date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-07 10:35:00,7.0,7.01,6.99,7.01,29200.0,7.0,7.01,6.99,7.01,29200.0
2005-01-07 10:40:00,7.0,7.02,7.0,7.02,26000.0,7.0,7.02,7.0,7.02,26000.0
2005-01-07 10:45:00,7.03,7.03,7.02,7.03,8000.0,7.03,7.03,7.02,7.03,8000.0
2005-01-07 10:50:00,7.03,7.06,7.03,7.06,24000.0,7.03,7.06,7.03,7.06,24000.0
2005-01-07 10:55:00,7.05,7.08,7.04,7.08,26400.0,7.05,7.08,7.04,7.08,26400.0
2005-01-07 11:00:00,7.08,7.1,7.07,7.1,57200.0,7.08,7.1,7.07,7.1,57200.0
2005-01-07 11:05:00,7.1,7.14,7.1,7.14,24800.0,7.1,7.14,7.1,7.14,24800.0
2005-01-07 11:10:00,7.15,7.15,7.13,7.13,28000.0,7.15,7.15,7.13,7.13,28000.0
2005-01-07 11:15:00,7.12,7.13,7.12,7.12,2400.0,7.12,7.13,7.12,7.12,2400.0
2005-01-07 11:20:00,7.12,7.14,7.11,7.13,19600.0,7.12,7.14,7.11,7.13,19600.0
2005-01-07 11:25:00,7.12,7.14,7.12,7.13,23600.0,7.12,7.14,7.12,7.13,23600.0
2005-01-07 11:30:00,7.13,7.14,7.13,7.14,7600.0,7.13,7.14,7.13,7.14,7600.0
2005-01-07 11:35:00,7.14,7.14,7.13,7.13,10000.0,7.14,7.14,7.13,7.13,10000.0
2005-01-07 11:40:00,7.13,7.13,7.09,7.1,18000.0,7.13,7.13,7.09,7.1,18000.0
2005-01-07 11:45:00,7.11,7.11,7.09,7.11,20000.0,7.11,7.11,7.09,7.11,20000.0
2005-01-07 11:50:00,7.12,7.13,7.12,7.13,19200.0,7.12,7.13,7.12,7.13,19200.0
2005-01-07 11:55:00,7.14,7.14,7.12,7.14,14800.0,7.14,7.14,7.12,7.14,14800.0
2005-01-07 12:00:00,7.14,7.15,7.13,7.13,10800.0,7.14,7.15,7.13,7.13,10800.0
2005-01-07 12:05:00,7.14,7.17,7.14,7.15,20800.0,7.14,7.17,7.14,7.15,20800.0
2005-01-07 12:10:00,7.15,7.17,7.15,7.17,4000.0,7.15,7.17,7.15,7.17,4000.0
2005-01-07 12:15:00,7.17,7.19,7.16,7.17,23600.0,7.17,7.19,7.16,7.17,23600.0
2005-01-07 12:20:00,7.17,7.18,7.16,7.16,11600.0,7.17,7.18,7.16,7.16,11600.0
2005-01-07 12:25:00,7.18,7.2,7.18,7.2,5600.0,7.18,7.2,7.18,7.2,5600.0
2005-01-07 12:30:00,7.2,7.21,7.2,7.21,10000.0,7.2,7.21,7.2,7.21,10000.0
2005-01-07 12:35:00,7.22,7.24,7.22,7.24,20800.0,7.22,7.24,7.22,7.24,20800.0
2005-01-07 12:40:00,7.22,7.23,7.21,7.21,29200.0,7.22,7.23,7.21,7.21,29200.0
2005-01-07 12:45:00,7.19,7.19,7.15,7.15,34000.0,7.19,7.19,7.15,7.15,34000.0
2005-01-07 12:50:00,7.17,7.23,7.17,7.22,51600.0,7.17,7.23,7.17,7.22,51600.0
2005-01-07 12:55:00,7.21,7.22,7.21,7.22,10800.0,7.21,7.22,7.21,7.22,10800.0
2005-01-07 13:00:00,7.23,7.25,7.23,7.24,38000.0,7.23,7.25,7.23,7.24,38000.0
2005-01-07 13:05:00,7.23,7.25,7.23,7.24,10400.0,7.23,7.25,7.23,7.24,10400.0
2005-01-07 13:10:00,7.24,7.24,7.24,7.24,13200.0,7.24,7.24,7.24,7.24,13200.0
2005-01-07 13:15:00,7.24,7.26,7.24,7.26,45200.0,7.24,7.26,7.24,7.26,45200.0
2005-01-07 13:20:00,7.25,7.25,7.23,7.23,16800.0,7.25,7.25,7.23,7.23,16800.0
2005-01-07 13:25:00,7.21,7.22,7.2,7.2,27600.0,7.21,7.22,7.2,7.2,27600.0
2005-01-07 13:30:00,7.2,7.24,7.2,7.24,9200.0,7.2,7.24,7.2,7.24,9200.0
2005-01-07 13:35:00,7.23,7.25,7.23,7.25,10800.0,7.23,7.25,7.23,7.25,10800.0
2005-01-07 13:40:00,7.25,7.25,7.23,7.23,17600.0,7.25,7.25,7.23,7.23,17600.0
2005-01-07 13:45:00,7.24,7.24,7.23,7.24,3200.0,7.24,7.24,7.23,7.24,3200.0
2005-01-07 13:50:00,7.23,7.25,7.23,7.25,2800.0,7.23,7.25,7.23,7.25,2800.0
2005-01-07 13:55:00,7.24,7.25,7.24,7.25,7200.0,7.24,7.25,7.24,7.25,7200.0
2005-01-07 14:00:00,7.24,7.24,7.24,7.24,11600.0,7.24,7.24,7.24,7.24,11600.0
2005-01-07 14:05:00,7.24,7.27,7.24,7.26,18000.0,7.24,7.27,7.24,7.26,18000.0
2005-01-07 14:10:00,7.26,7.26,7.25,7.25,30800.0,7.26,7.26,7.25,7.25,30800.0
2005-01-07 14:15:00,7.25,7.27,7.25,7.26,15600.0,7.25,7.27,7.25,7.26,15600.0
2005-01-07 14:20:00,7.26,7.26,7.26,7.26,15600.0,7.26,7.26,7.26,7.26,15600.0
2005-01-07 14:25:00,7.26,7.26,7.23,7.24,6800.0,7.26,7.26,7.23,7.24,6800.0
2005-01-07 14:30:00,7.23,7.23,7.22,7.22,22800.0,7.23,7.23,7.22,7.22,22800.0
2005-01-07 14:35:00,7.21,7.22,7.21,7.21,26000.0,7.21,7.22,7.21,7.21,26000.0
2005-01-07 14:40:00,7.21,7.26,7.21,7.26,15600.0,7.21,7.26,7.21,7.26,15600.0
2005-01-07 14:45:00,7.24,7.24,7.23,7.23,28800.0,7.24,7.24,7.23,7.23,28800.0
2005-01-07 14:50:00,7.21,7.23,7.21,7.22,23200.0,7.21,7.23,7.21,7.22,23200.0
2005-01-07 14:55:00,7.21,7.21,7.21,7.21,8000.0,7.21,7.21,7.21,7.21,8000.0
2005-01-07 15:00:00,7.21,7.21,7.2,7.2,54800.0,7.21,7.21,7.2,7.2,54800.0
2005-01-07 15:05:00,7.2,7.2,7.17,7.17,51200.0,7.2,7.2,7.17,7.17,51200.0
2005-01-07 15:10:00,7.16,7.18,7.16,7.17,60000.0,7.16,7.18,7.16,7.17,60000.0
2005-01-07 15:15:00,7.17,7.17,7.15,7.17,29600.0,7.17,7.17,7.15,7.17,29600.0
2005-01-07 15:20:00,7.17,7.21,7.17,7.19,28000.0,7.17,7.21,7.17,7.19,28000.0
2005-01-07 15:25:00,7.19,7.19,7.16,7.16,17200.0,7.19,7.19,7.16,7.16,17200.0
2005-01-07 15:30:00,7.16,7.18,7.16,7.18,25200.0,7.16,7.18,7.16,7.18,25200.0
2005-01-07 15:35:00,7.18,7.18,7.17,7.17,37200.0,7.18,7.18,7.17,7.17,37200.0
2005-01-07 15:40:00,7.17,7.18,7.17,7.17,20000.0,7.17,7.18,7.17,7.17,20000.0
2005-01-07 15:45:00,7.17,7.17,7.12,7.13,90400.0,7.17,7.17,7.12,7.13,90400.0
2005-01-07 15:50:00,7.12,7.12,7.1,7.1,56800.0,7.12,7.12,7.1,7.1,56800.0
2005-01-07 15:55:00,7.1,7.1,7.08,7.08,114800.0,7.1,7.1,7.08,7.08,114800.0
2005-01-10 09:30:00,7.13,7.17,7.13,7.17,47200.0,7.13,7.17,7.13,7.17,47200.0
2005-01-10 09:35:00,7.18,7.23,7.18,7.21,65200.0,7.18,7.23,7.18,7.21,65200.0
2005-01-10 09:40:00,7.21,7.21,7.2,7.21,12800.0,7.21,7.21,7.2,7.21,12800.0
2005-01-10 09:45:00,7.2,7.21,7.18,7.18,97600.0,7.2,7.21,7.18,7.18,97600.0
2005-01-10 09:50:00,7.18,7.2,7.18,7.19,53600.0,7.18,7.2,7.18,7.19,53600.0
2005-01-10 09:55:00,7.19,7.24,7.19,7.21,54800.0,7.19,7.24,7.19,7.21,54800.0
2005-01-10 10:00:00,7.2,7.21,7.19,7.19,21600.0,7.2,7.21,7.19,7.19,21600.0
2005-01-10 10:05:00,7.19,7.2,7.19,7.19,102400.0,7.19,7.2,7.19,7.19,102400.0
2005-01-10 10:10:00,7.2,7.23,7.2,7.21,22400.0,7.2,7.23,7.2,7.21,22400.0
2005-01-10 10:15:00,7.21,7.25,7.21,7.25,32400.0,7.21,7.25,7.21,7.25,32400.0
2005-01-10 10:20:00,7.26,7.3,7.25,7.28,58400.0,7.26,7.3,7.25,7.28,58400.0
2005-01-10 10:25:00,7.27,7.3,7.27,7.3,8400.0,7.27,7.3,7.27,7.3,8400.0
2005-01-10 10:30:00,7.3,7.3,7.28,7.29,41200.0,7.3,7.3,7.28,7.29,41200.0
2005-01-10 10:35:00,7.29,7.33,7.29,7.33,23600.0,7.29,7.33,7.29,7.33,23600.0
2005-01-10 10:40:00,7.32,7.33,7.29,7.3,15200.0,7.32,7.33,7.29,7.3,15200.0
2005-01-10 10:45:00,7.31,7.35,7.29,7.29,27200.0,7.31,7.35,7.29,7.29,27200.0
2005-01-10 10:50:00,7.3,7.33,7.3,7.33,25200.0,7.3,7.33,7.3,7.33,25200.0
2005-01-10 10:55:00,7.33,7.34,7.32,7.33,29200.0,7.33,7.34,7.32,7.33,29200.0
2005-01-10 11:00:00,7.34,7.37,7.32,7.37,111600.0,7.34,7.37,7.32,7.37,111600.0
2005-01-10 11:05:00,7.37,7.4,7.36,7.4,68000.0,7.37,7.4,7.36,7.4,68000.0
2005-01-10 11:10:00,7.4,7.43,7.4,7.42,59200.0,7.4,7.43,7.4,7.42,59200.0
2005-01-10 11:15:00,7.42,7.42,7.4,7.41,16000.0,7.42,7.42,7.4,7.41,16000.0
2005-01-10 11:20:00,7.41,7.41,7.4,7.4,16400.0,7.41,7.41,7.4,7.4,16400.0
2005-01-10 11:25:00,7.4,7.41,7.39,7.41,33600.0,7.4,7.41,7.39,7.41,33600.0
2005-01-10 11:30:00,7.42,7.42,7.41,7.41,24800.0,7.42,7.42,7.41,7.41,24800.0
2005-01-10 11:35:00,7.41,7.48,7.41,7.47,73200.0,7.41,7.48,7.41,7.47,73200.0
2005-01-10 11:40:00,7.47,7.5,7.47,7.47,32800.0,7.47,7.5,7.47,7.47,32800.0
2005-01-10 11:45:00,7.48,7.48,7.47,7.47,8400.0,7.48,7.48,7.47,7.47,8400.0
2005-01-10 11:50:00,7.47,7.47,7.46,7.46,12000.0,7.47,7.47,7.46,7.46,12000.0
2005-01-10 11:55:00,7.46,7.46,7.45,7.45,13600.0,7.46,7.46,7.45,7.45,13600.0
2005-01-10 12:00:00,7.45,7.45,7.45,7.45,26400.0,7.45,7.45,7.45,7.45,26400.0
2005-01-10 12:05:00,7.45,7.48,7.45,7.47,42400.0,7.45,7.48,7.45,7.47,42400.0
2005-01-10 12:10:00,7.47,7.5,7.47,7.47,35600.0,7.47,7.5,7.47,7.47,35600.0
2005-01-10 12:15:00,7.47,7.48,7.46,7.46,24800.0,7.47,7.48,7.46,7.46,24800.0
2005-01-10 12:20:00,7.46,7.46,7.45,7.46,28800.0,7.46,7.46,7.45,7.46,28800.0
2005-01-10 12:25:00,7.46,7.46,7.46,7.46,30400.0,7.46,7.46,7.46,7.46,30400.0
2005-01-10 12:30:00,7.47,7.47,7.46,7.46,2400.0,7.47,7.47,7.46,7.46,2400.0
2005-01-10 12:35:00,7.47,7.48,7.47,7.48,26400.0,7.47,7.48,7.47,7.48,26400.0
2005-01-10 12:40:00,7.48,7.49,7.47,7.48,20400.0,7.48,7.49,7.47,7.48,20400.0
2005-01-10 12:45:00,7.47,7.5,7.46,7.5,49200.0,7.47,7.5,7.46,7.5,49200.0
2005-01-10 12:50:00,7.5,7.51,7.49,7.5,52000.0,7.5,7.51,7.49,7.5,52000.0
2005-01-10 12:55:00,7.5,7.5,7.5,7.5,26000.0,7.5,7.5,7.5,7.5,26000.0
2005-01-10 13:00:00,7.5,7.51,7.5,7.5,55600.0,7.5,7.51,7.5,7.5,55600.0
2005-01-10 13:05:00,7.5,7.51,7.49,7.51,22400.0,7.5,7.51,7.49,7.51,22400.0
2005-01-10 13:10:00,7.51,7.51,7.5,7.5,10000.0,7.51,7.51,7.5,7.5,10000.0
2005-01-10 13:15:00,7.5,7.53,7.5,7.52,126800.0,7.5,7.53,7.5,7.52,126800.0
2005-01-10 13:20:00,7.52,7.52,7.51,7.51,10400.0,7.52,7.52,7.51,7.51,10400.0
2005-01-10 13:25:00,7.51,7.51,7.5,7.5,10800.0,7.51,7.51,7.5,7.5,10800.0
2005-01-10 13:30:00,7.5,7.5,7.5,7.5,4800.0,7.5,7.5,7.5,7.5,4800.0
2005-01-10 13:35:00,7.5,7.5,7.5,7.5,9600.0,7.5,7.5,7.5,7.5,9600.0
2005-01-10 13:40:00,7.5,7.51,7.5,7.51,28800.0,7.5,7.51,7.5,7.51,28800.0
2005-01-10 13:45:00,7.51,7.52,7.51,7.52,11600.0,7.51,7.52,7.51,7.52,11600.0
2005-01-10 13:50:00,7.52,7.52,7.51,7.51,23600.0,7.52,7.52,7.51,7.51,23600.0
2005-01-10 13:55:00,7.51,7.51,7.5,7.5,76000.0,7.51,7.51,7.5,7.5,76000.0
2005-01-10 14:00:00,7.5,7.5,7.49,7.5,50000.0,7.5,7.5,7.49,7.5,50000.0
2005-01-10 14:05:00,7.5,7.5,7.48,7.48,64400.0,7.5,7.5,7.48,7.48,64400.0
2005-01-10 14:10:00,7.46,7.47,7.46,7.46,23600.0,7.46,7.47,7.46,7.46,23600.0
2005-01-10 14:15:00,7.46,7.46,7.45,7.45,52800.0,7.46,7.46,7.45,7.45,52800.0
2005-01-10 14:20:00,7.45,7.45,7.41,7.41,58800.0,7.45,7.45,7.41,7.41,58800.0
2005-01-10 14:25:00,7.4,7.41,7.39,7.39,30800.0,7.4,7.41,7.39,7.39,30800.0
2005-01-10 14:30:00,7.39,7.41,7.39,7.41,20000.0,7.39,7.41,7.39,7.41,20000.0
2005-01-10 14:35:00,7.41,7.43,7.39,7.41,42000.0,7.41,7.43,7.39,7.41,42000.0
2005-01-10 14:40:00,7.42,7.43,7.4,7.42,35600.0,7.42,7.43,7.4,7.42,35600.0
2005-01-10 14:45:00,7.42,7.43,7.42,7.42,17600.0,7.42,7.43,7.42,7.42,17600.0
2005-01-10 14:50:00,7.42,7.43,7.41,7.43,36000.0,7.42,7.43,7.41,7.43,36000.0
2005-01-10 14:55:00,7.43,7.43,7.42,7.42,26000.0,7.43,7.43,7.42,7.42,26000.0
2005-01-10 15:00:00,7.42,7.42,7.41,7.42,29200.0,7.42,7.42,7.41,7.42,29200.0
2005-01-10 15:05:00,7.42,7.42,7.41,7.41,50000.0,7.42,7.42,7.41,7.41,50000.0
2005-01-10 15:10:00,7.41,7.42,7.41,7.41,56400.0,7.41,7.42,7.41,7.41,56400.0
2005-01-10 15:15:00,7.42,7.44,7.41,7.42,58800.0,7.42,7.44,7.41,7.42,58800.0
2005-01-10 15:20:00,7.41,7.42,7.39,7.39,26400.0,7.41,7.42,7.39,7.39,26400.0
2005-01-10 15:25:00,7.38,7.39,7.36,7.39,17600.0,7.38,7.39,7.36,7.39,17600.0
2005-01-10 15:30:00,7.38,7.38,7.35,7.35,87200.0,7.38,7.38,7.35,7.35,87200.0
2005-01-10 15:35:00,7.36,7.36,7.36,7.36,66400.0,7.36,7.36,7.36,7.36,66400.0
2005-01-10 15:40:00,7.36,7.39,7.36,7.38,19600.0,7.36,7.39,7.36,7.38,19600.0
2005-01-10 15:45:00,7.38,7.39,7.38,7.38,90400.0,7.38,7.39,7.38,7.38,90400.0
2005-01-10 15:50:00,7.38,7.39,7.38,7.38,85600.0,7.38,7.39,7.38,7.38,85600.0
2005-01-10 15:55:00,7.38,7.4,7.38,7.39,74400.0,7.38,7.4,7.38,7.39,74400.0
2005-01-11 09:30:00,7.44,7.51,7.41,7.51,90800.0,7.44,7.51,7.41,7.51,90800.0
2005-01-11 09:35:00,7.5,7.51,7.46,7.46,102800.0,7.5,7.51,7.46,7.46,102800.0
2005-01-11 09:40:00,7.46,7.46,7.4,7.4,33600.0,7.46,7.46,7.4,7.4,33600.0
2005-01-11 09:45:00,7.39,7.4,7.38,7.38,129600.0,7.39,7.4,7.38,7.38,129600.0
2005-01-11 09:50:00,7.38,7.38,7.35,7.35,46000.0,7.38,7.38,7.35,7.35,46000.0
2005-01-11 09:55:00,7.35,7.35,7.34,7.35,17600.0,7.35,7.35,7.34,7.35,17600.0
2005-01-11 10:00:00,7.34,7.34,7.28,7.28,35200.0,7.34,7.34,7.28,7.28,35200.0
2005-01-11 10:05:00,7.28,7.33,7.28,7.31,39200.0,7.28,7.33,7.28,7.31,39200.0
2005-01-11 10:10:00,7.3,7.32,7.28,7.28,36400.0,7.3,7.32,7.28,7.28,36400.0
2005-01-11 10:15:00,7.28,7.3,7.28,7.3,31200.0,7.28,7.3,7.28,7.3,31200.0
2005-01-11 10:20:00,7.3,7.35,7.29,7.34,30400.0,7.3,7.35,7.29,7.34,30400.0
2005-01-11 10:25:00,7.34,7.37,7.32,7.35,19600.0,7.34,7.37,7.32,7.35,19600.0
2005-01-11 10:30:00,7.33,7.34,7.32,7.33,27200.0,7.33,7.34,7.32,7.33,27200.0
2005-01-11 10:35:00,7.33,7.34,7.32,7.32,15600.0,7.33,7.34,7.32,7.32,15600.0
2005-01-11 10:40:00,7.32,7.36,7.32,7.34,20400.0,7.32,7.36,7.32,7.34,20400.0
2005-01-11 10:45:00,7.34,7.35,7.34,7.35,3200.0,7.34,7.35,7.34,7.35,3200.0
2005-01-11 10:50:00,7.36,7.38,7.36,7.38,44800.0,7.36,7.38,7.36,7.38,44800.0
2005-01-11 10:55:00,7.38,7.4,7.36,7.38,32000.0,7.38,7.4,7.36,7.38,32000.0
2005-01-11 11:00:00,7.38,7.39,7.38,7.39,16400.0,7.38,7.39,7.38,7.39,16400.0
2005-01-11 11:05:00,7.39,7.39,7.38,7.38,60000.0,7.39,7.39,7.38,7.38,60000.0
2005-01-11 11:10:00,7.38,7.4,7.38,7.39,15200.0,7.38,7.4,7.38,7.39,15200.0
2005-01-11 11:15:00,7.39,7.39,7.39,7.39,11200.0,7.39,7.39,7.39,7.39,11200.0
2005-01-11 11:20:00,7.39,7.39,7.38,7.38,17200.0,7.39,7.39,7.38,7.38,17200.0
2005-01-11 11:25:00,7.39,7.42,7.38,7.42,14400.0,7.39,7.42,7.38,7.42,14400.0
2005-01-11 11:30:00,7.42,7.42,7.41,7.41,4400.0,7.42,7.42,7.41,7.41,4400.0
2005-01-11 11:35:00,7.4,7.4,7.4,7.4,10400.0,7.4,7.4,7.4,7.4,10400.0
2005-01-11 11:40:00,7.4,7.42,7.4,7.42,13600.0,7.4,7.42,7.4,7.42,13600.0
2005-01-11 11:45:00,7.42,7.43,7.42,7.43,16800.0,7.42,7.43,7.42,7.43,16800.0
2005-01-11 11:50:00,7.43,7.44,7.42,7.42,14400.0,7.43,7.44,7.42,7.42,14400.0
2005-01-11 11:55:00,7.42,7.43,7.42,7.42,10400.0,7.42,7.43,7.42,7.42,10400.0
2005-01-11 12:00:00,7.43,7.43,7.42,7.43,24400.0,7.43,7.43,7.42,7.43,24400.0
2005-01-11 12:05:00,7.42,7.43,7.42,7.42,7600.0,7.42,7.43,7.42,7.42,7600.0
2005-01-11 12:10:00,7.42,7.42,7.39,7.4,14800.0,7.42,7.42,7.39,7.4,14800.0
2005-01-11 12:15:00,7.39,7.39,7.38,7.38,8000.0,7.39,7.39,7.38,7.38,8000.0
2005-01-11 12:20:00,7.38,7.38,7.34,7.34,12000.0,7.38,7.38,7.34,7.34,12000.0
2005-01-11 12:25:00,7.35,7.38,7.35,7.37,10400.0,7.35,7.38,7.35,7.37,10400.0
2005-01-11 12:30:00,7.37,7.38,7.37,7.38,3600.0,7.37,7.38,7.37,7.38,3600.0
2005-01-11 12:35:00,7.38,7.38,7.38,7.38,5600.0,7.38,7.38,7.38,7.38,5600.0
2005-01-11 12:40:00,7.38,7.39,7.38,7.39,28800.0,7.38,7.39,7.38,7.39,28800.0
2005-01-11 12:45:00,7.39,7.4,7.39,7.39,7200.0,7.39,7.4,7.39,7.39,7200.0
2005-01-11 12:50:00,7.39,7.42,7.39,7.42,12000.0,7.39,7.42,7.39,7.42,12000.0
2005-01-11 12:55:00,7.42,7.43,7.41,7.41,18000.0,7.42,7.43,7.41,7.41,18000.0
2005-01-11 13:00:00,7.41,7.41,7.38,7.38,14800.0,7.41,7.41,7.38,7.38,14800.0
2005-01-11 13:05:00,7.37,7.37,7.36,7.37,12400.0,7.37,7.37,7.36,7.37,12400.0
2005-01-11 13:10:00,7.38,7.4,7.37,7.4,7200.0,7.38,7.4,7.37,7.4,7200.0
2005-01-11 13:15:00,7.4,7.41,7.39,7.41,8800.0,7.4,7.41,7.39,7.41,8800.0
2005-01-11 13:20:00,7.41,7.46,7.41,7.45,31200.0,7.41,7.46,7.41,7.45,31200.0
2005-01-11 13:25:00,7.43,7.47,7.43,7.46,15600.0,7.43,7.47,7.43,7.46,15600.0
2005-01-11 13:30:00,7.47,7.49,7.47,7.48,20400.0,7.47,7.49,7.47,7.48,20400.0
2005-01-11 13:35:00,7.48,7.49,7.48,7.49,11200.0,7.48,7.49,7.48,7.49,11200.0
2005-01-11 13:40:00,7.5,7.5,7.5,7.5,27600.0,7.5,7.5,7.5,7.5,27600.0
2005-01-11 13:45:00,7.5,7.5,7.48,7.5,21200.0,7.5,7.5,7.48,7.5,21200.0
2005-01-11 13:50:00,7.5,7.71,7.5,7.6,86400.0,7.5,7.71,7.5,7.6,86400.0
2005-01-11 13:55:00,7.6,7.63,7.58,7.58,58400.0,7.6,7.63,7.58,7.58,58400.0
2005-01-11 14:00:00,7.57,7.57,7.54,7.54,17600.0,7.57,7.57,7.54,7.54,17600.0
2005-01-11 14:05:00,7.54,7.57,7.54,7.57,25200.0,7.54,7.57,7.54,7.57,25200.0
2005-01-11 14:10:00,7.58,7.59,7.55,7.57,40800.0,7.58,7.59,7.55,7.57,40800.0
2005-01-11 14:15:00,7.58,7.59,7.57,7.57,24400.0,7.58,7.59,7.57,7.57,24400.0
2005-01-11 14:20:00,7.57,7.57,7.53,7.53,23600.0,7.57,7.57,7.53,7.53,23600.0
2005-01-11 14:25:00,7.53,7.53,7.52,7.52,8800.0,7.53,7.53,7.52,7.52,8800.0
2005-01-11 14:30:00,7.52,7.52,7.52,7.52,18400.0,7.52,7.52,7.52,7.52,18400.0
2005-01-11 14:35:00,7.52,7.52,7.5,7.5,22000.0,7.52,7.52,7.5,7.5,22000.0
2005-01-11 14:40:00,7.51,7.51,7.5,7.51,34800.0,7.51,7.51,7.5,7.51,34800.0
2005-01-11 14:45:00,7.51,7.51,7.5,7.5,11200.0,7.51,7.51,7.5,7.5,11200.0
2005-01-11 14:50:00,7.5,7.52,7.5,7.51,32800.0,7.5,7.52,7.5,7.51,32800.0
2005-01-11 14:55:00,7.51,7.51,7.48,7.49,27200.0,7.51,7.51,7.48,7.49,27200.0
2005-01-11 15:00:00,7.49,7.53,7.49,7.53,76400.0,7.49,7.53,7.49,7.53,76400.0
2005-01-11 15:05:00,7.52,7.53,7.5,7.52,17600.0,7.52,7.53,7.5,7.52,17600.0
2005-01-11 15:10:00,7.52,7.52,7.51,7.51,22800.0,7.52,7.52,7.51,7.51,22800.0
2005-01-11 15:15:00,7.51,7.51,7.51,7.51,8800.0,7.51,7.51,7.51,7.51,8800.0
2005-01-11 15:20:00,7.51,7.51,7.51,7.51,21600.0,7.51,7.51,7.51,7.51,21600.0
2005-01-11 15:25:00,7.51,7.53,7.51,7.53,22400.0,7.51,7.53,7.51,7.53,22400.0
2005-01-11 15:30:00,7.52,7.53,7.51,7.52,34000.0,7.52,7.53,7.51,7.52,34000.0
2005-01-11 15:35:00,7.52,7.53,7.52,7.53,12400.0,7.52,7.53,7.52,7.53,12400.0
2005-01-11 15:40:00,7.53,7.55,7.53,7.54,40800.0,7.53,7.55,7.53,7.54,40800.0
2005-01-11 15:45:00,7.54,7.54,7.53,7.54,33200.0,7.54,7.54,7.53,7.54,33200.0
2005-01-11 15:50:00,7.54,7.54,7.52,7.52,31200.0,7.54,7.54,7.52,7.52,31200.0
2005-01-11 15:55:00,7.51,7.51,7.49,7.51,102800.0,7.51,7.51,7.49,7.51,102800.0
2005-01-12 09:30:00,7.61,7.63,7.6,7.6,90800.0,7.61,7.63,7.6,7.6,90800.0
2005-01-12 09:35:00,7.63,7.63,7.6,7.63,24800.0,7.63,7.63,7.6,7.63,24800.0
2005-01-12 09:40:00,7.62,7.68,7.62,7.67,34800.0,7.62,7.68,7.62,7.67,34800.0
2005-01-12 09:45:00,7.67,7.68,7.64,7.65,59600.0,7.67,7.68,7.64,7.65,59600.0
2005-01-12 09:50:00,7.65,7.67,7.62,7.67,38400.0,7.65,7.67,7.62,7.67,38400.0
2005-01-12 09:55:00,7.67,7.67,7.65,7.65,25200.0,7.67,7.67,7.65,7.65,25200.0
2005-01-12 10:00:00,7.65,7.66,7.62,7.65,26000.0,7.65,7.66,7.62,7.65,26000.0
2005-01-12 10:05:00,7.65,7.66,7.65,7.65,32400.0,7.65,7.66,7.65,7.65,32400.0
2005-01-12 10:10:00,7.65,7.67,7.64,7.67,42000.0,7.65,7.67,7.64,7.67,42000.0
2005-01-12 10:15:00,7.66,7.66,7.65,7.65,37200.0,7.66,7.66,7.65,7.65,37200.0
2005-01-12 10:20:00,7.65,7.65,7.63,7.64,20800.0,7.65,7.65,7.63,7.64,20800.0
2005-01-12 10:25:00,7.63,7.63,7.62,7.62,9200.0,7.63,7.63,7.62,7.62,9200.0
2005-01-12 10:30:00,7.6,7.62,7.6,7.61,13600.0,7.6,7.62,7.6,7.61,13600.0
2005-01-12 10:35:00,7.6,7.6,7.56,7.56,62800.0,7.6,7.6,7.56,7.56,62800.0
2005-01-12 10:40:00,7.57,7.57,7.54,7.55,144800.0,7.57,7.57,7.54,7.55,144800.0
2005-01-12 10:45:00,7.55,7.58,7.55,7.58,76800.0,7.55,7.58,7.55,7.58,76800.0
2005-01-12 10:50:00,7.57,7.57,7.56,7.56,46800.0,7.57,7.57,7.56,7.56,46800.0
2005-01-12 10:55:00,7.56,7.56,7.56,7.56,210800.0,7.56,7.56,7.56,7.56,210800.0
2005-01-12 11:00:00,7.56,7.56,7.56,7.56,12400.0,7.56,7.56,7.56,7.56,12400.0
2005-01-12 11:05:00,7.54,7.55,7.54,7.55,10000.0,7.54,7.55,7.54,7.55,10000.0
2005-01-12 11:10:00,7.55,7.55,7.54,7.54,11200.0,7.55,7.55,7.54,7.54,11200.0
2005-01-12 11:15:00,7.54,7.56,7.54,7.55,8400.0,7.54,7.56,7.54,7.55,8400.0
2005-01-12 11:20:00,7.55,7.57,7.55,7.56,7200.0,7.55,7.57,7.55,7.56,7200.0
2005-01-12 11:25:00,7.57,7.57,7.55,7.55,83600.0,7.57,7.57,7.55,7.55,83600.0
2005-01-12 11:30:00,7.55,7.56,7.55,7.56,9600.0,7.55,7.56,7.55,7.56,9600.0
2005-01-12 11:35:00,7.56,7.56,7.55,7.56,8000.0,7.56,7.56,7.55,7.56,8000.0
2005-01-12 11:40:00,7.55,7.57,7.55,7.57,10400.0,7.55,7.57,7.55,7.57,10400.0
2005-01-12 11:45:00,7.56,7.57,7.54,7.56,14400.0,7.56,7.57,7.54,7.56,14400.0
2005-01-12 11:50:00,7.55,7.55,7.54,7.54,6800.0,7.55,7.55,7.54,7.54,6800.0
2005-01-12 11:55:00,7.54,7.54,7.54,7.54,30800.0,7.54,7.54,7.54,7.54,30800.0
2005-01-12 12:00:00,7.54,7.57,7.54,7.57,43600.0,7.54,7.57,7.54,7.57,43600.0
2005-01-12 12:05:00,7.57,7.57,7.56,7.57,3200.0,7.57,7.57,7.56,7.57,3200.0
2005-01-12 12:10:00,7.55,7.56,7.55,7.55,7200.0,7.55,7.56,7.55,7.55,7200.0
2005-01-12 12:15:00,7.55,7.58,7.55,7.58,3200.0,7.55,7.58,7.55,7.58,3200.0
2005-01-12 12:20:00,7.58,7.58,7.58,7.58,2800.0,7.58,7.58,7.58,7.58,2800.0
2005-01-12 12:25:00,7.61,7.61,7.57,7.59,12400.0,7.61,7.61,7.57,7.59,12400.0
2005-01-12 12:30:00,7.59,7.59,7.59,7.59,1200.0,7.59,7.59,7.59,7.59,1200.0
2005-01-12 12:35:00,7.59,7.59,7.58,7.58,8000.0,7.59,7.59,7.58,7.58,8000.0
2005-01-12 12:40:00,7.58,7.58,7.58,7.58,0.0,7.58,7.58,7.58,7.58,0.0
2005-01-12 12:45:00,7.58,7.61,7.58,7.59,24000.0,7.58,7.61,7.58,7.59,24000.0
2005-01-12 12:50:00,7.58,7.58,7.58,7.58,1200.0,7.58,7.58,7.58,7.58,1200.0
2005-01-12 12:55:00,7.58,7.59,7.58,7.58,4400.0,7.58,7.59,7.58,7.58,4400.0
2005-01-12 13:00:00,7.59,7.59,7.58,7.58,6000.0,7.59,7.59,7.58,7.58,6000.0
2005-01-12 13:05:00,7.59,7.59,7.58,7.59,22000.0,7.59,7.59,7.58,7.59,22000.0
2005-01-12 13:10:00,7.59,7.6,7.59,7.6,6800.0,7.59,7.6,7.59,7.6,6800.0
2005-01-12 13:15:00,7.59,7.59,7.58,7.58,9200.0,7.59,7.59,7.58,7.58,9200.0
2005-01-12 13:20:00,7.58,7.58,7.57,7.57,7200.0,7.58,7.58,7.57,7.57,7200.0
2005-01-12 13:25:00,7.57,7.58,7.57,7.58,64800.0,7.57,7.58,7.57,7.58,64800.0
2005-01-12 13:30:00,7.58,7.58,7.57,7.58,16000.0,7.58,7.58,7.57,7.58,16000.0
2005-01-12 13:35:00,7.57,7.58,7.57,7.57,7600.0,7.57,7.58,7.57,7.57,7600.0
2005-01-12 13:40:00,7.56,7.57,7.56,7.57,12800.0,7.56,7.57,7.56,7.57,12800.0
2005-01-12 13:45:00,7.57,7.57,7.56,7.56,8000.0,7.57,7.57,7.56,7.56,8000.0
2005-01-12 13:50:00,7.56,7.56,7.55,7.55,14800.0,7.56,7.56,7.55,7.55,14800.0
2005-01-12 13:55:00,7.53,7.61,7.53,7.61,28000.0,7.53,7.61,7.53,7.61,28000.0
2005-01-12 14:00:00,7.6,7.61,7.57,7.57,21600.0,7.6,7.61,7.57,7.57,21600.0
2005-01-12 14:05:00,7.57,7.57,7.54,7.55,73600.0,7.57,7.57,7.54,7.55,73600.0
2005-01-12 14:10:00,7.55,7.59,7.55,7.56,28000.0,7.55,7.59,7.55,7.56,28000.0
2005-01-12 14:15:00,7.56,7.56,7.55,7.56,41600.0,7.56,7.56,7.55,7.56,41600.0
2005-01-12 14:20:00,7.55,7.56,7.55,7.55,18800.0,7.55,7.56,7.55,7.55,18800.0
2005-01-12 14:25:00,7.55,7.56,7.55,7.56,35600.0,7.55,7.56,7.55,7.56,35600.0
2005-01-12 14:30:00,7.56,7.56,7.55,7.55,15200.0,7.56,7.56,7.55,7.55,15200.0
2005-01-12 14:35:00,7.55,7.55,7.54,7.54,5200.0,7.55,7.55,7.54,7.54,5200.0
2005-01-12 14:40:00,7.54,7.54,7.54,7.54,33600.0,7.54,7.54,7.54,7.54,33600.0
2005-01-12 14:45:00,7.54,7.54,7.54,7.54,14000.0,7.54,7.54,7.54,7.54,14000.0
2005-01-12 14:50:00,7.54,7.56,7.54,7.55,13600.0,7.54,7.56,7.54,7.55,13600.0
2005-01-12 14:55:00,7.55,7.55,7.53,7.53,16400.0,7.55,7.55,7.53,7.53,16400.0
2005-01-12 15:00:00,7.53,7.54,7.53,7.54,10800.0,7.53,7.54,7.53,7.54,10800.0
2005-01-12 15:05:00,7.54,7.54,7.53,7.54,6400.0,7.54,7.54,7.53,7.54,6400.0
2005-01-12 15:10:00,7.54,7.54,7.54,7.54,5200.0,7.54,7.54,7.54,7.54,5200.0
2005-01-12 15:15:00,7.54,7.54,7.53,7.53,15200.0,7.54,7.54,7.53,7.53,15200.0
2005-01-12 15:20:00,7.53,7.53,7.51,7.53,20000.0,7.53,7.53,7.51,7.53,20000.0
2005-01-12 15:25:00,7.53,7.53,7.53,7.53,8400.0,7.53,7.53,7.53,7.53,8400.0
2005-01-12 15:30:00,7.53,7.56,7.52,7.56,27200.0,7.53,7.56,7.52,7.56,27200.0
2005-01-12 15:35:00,7.56,7.61,7.56,7.61,20800.0,7.56,7.61,7.56,7.61,20800.0
2005-01-12 15:40:00,7.61,7.61,7.58,7.58,31200.0,7.61,7.61,7.58,7.58,31200.0
2005-01-12 15:45:00,7.58,7.58,7.57,7.57,19600.0,7.58,7.58,7.57,7.57,19600.0
2005-01-12 15:50:00,7.57,7.57,7.57,7.57,16800.0,7.57,7.57,7.57,7.57,16800.0
2005-01-12 15:55:00,7.57,7.57,7.55,7.56,39200.0,7.57,7.57,7.55,7.56,39200.0
2005-01-13 09:30:00,7.61,7.63,7.61,7.62,37200.0,7.61,7.63,7.61,7.62,37200.0
2005-01-13 09:35:00,7.62,7.62,7.62,7.62,5200.0,7.62,7.62,7.62,7.62,5200.0
2005-01-13 09:40:00,7.63,7.66,7.63,7.65,10000.0,7.63,7.66,7.63,7.65,10000.0
2005-01-13 09:45:00,7.66,7.66,7.6,7.61,28000.0,7.66,7.66,7.6,7.61,28000.0
2005-01-13 09:50:00,7.6,7.63,7.6,7.62,13600.0,7.6,7.63,7.6,7.62,13600.0
2005-01-13 09:55:00,7.6,7.61,7.59,7.6,27200.0,7.6,7.61,7.59,7.6,27200.0
2005-01-13 10:00:00,7.6,7.6,7.6,7.6,43200.0,7.6,7.6,7.6,7.6,43200.0
2005-01-13 10:05:00,7.6,7.6,7.59,7.59,52400.0,7.6,7.6,7.59,7.59,52400.0
2005-01-13 10:10:00,7.59,7.64,7.59,7.64,20800.0,7.59,7.64,7.59,7.64,20800.0
2005-01-13 10:15:00,7.64,7.68,7.64,7.68,16800.0,7.64,7.68,7.64,7.68,16800.0
2005-01-13 10:20:00,7.68,7.68,7.62,7.63,16400.0,7.68,7.68,7.62,7.63,16400.0
2005-01-13 10:25:00,7.65,7.67,7.63,7.66,22000.0,7.65,7.67,7.63,7.66,22000.0
2005-01-13 10:30:00,7.67,7.68,7.67,7.68,34800.0,7.67,7.68,7.67,7.68,34800.0
2005-01-13 10:35:00,7.67,7.68,7.67,7.68,59200.0,7.67,7.68,7.67,7.68,59200.0
2005-01-13 10:40:00,7.66,7.67,7.66,7.66,10800.0,7.66,7.67,7.66,7.66,10800.0
2005-01-13 10:45:00,7.66,7.66,7.64,7.65,8800.0,7.66,7.66,7.64,7.65,8800.0
2005-01-13 10:50:00,7.65,7.66,7.63,7.64,11600.0,7.65,7.66,7.63,7.64,11600.0
2005-01-13 10:55:00,7.64,7.65,7.63,7.65,10400.0,7.64,7.65,7.63,7.65,10400.0
2005-01-13 11:00:00,7.65,7.66,7.65,7.66,13200.0,7.65,7.66,7.65,7.66,13200.0
2005-01-13 11:05:00,7.66,7.67,7.66,7.67,40000.0,7.66,7.67,7.66,7.67,40000.0
2005-01-13 11:10:00,7.67,7.67,7.66,7.67,11200.0,7.67,7.67,7.66,7.67,11200.0
2005-01-13 11:15:00,7.66,7.67,7.64,7.64,23600.0,7.66,7.67,7.64,7.64,23600.0
2005-01-13 11:20:00,7.65,7.65,7.64,7.64,9200.0,7.65,7.65,7.64,7.64,9200.0
2005-01-13 11:25:00,7.63,7.65,7.63,7.65,30800.0,7.63,7.65,7.63,7.65,30800.0
2005-01-13 11:30:00,7.66,7.66,7.64,7.65,11200.0,7.66,7.66,7.64,7.65,11200.0
2005-01-13 11:35:00,7.65,7.67,7.65,7.66,12800.0,7.65,7.67,7.65,7.66,12800.0
2005-01-13 11:40:00,7.66,7.66,7.63,7.63,25600.0,7.66,7.66,7.63,7.63,25600.0
2005-01-13 11:45:00,7.63,7.63,7.6,7.61,31200.0,7.63,7.63,7.6,7.61,31200.0
2005-01-13 11:50:00,7.61,7.61,7.61,7.61,21200.0,7.61,7.61,7.61,7.61,21200.0
2005-01-13 11:55:00,7.61,7.61,7.61,7.61,10000.0,7.61,7.61,7.61,7.61,10000.0
2005-01-13 12:00:00,7.61,7.61,7.61,7.61,58400.0,7.61,7.61,7.61,7.61,58400.0
2005-01-13 12:05:00,7.61,7.61,7.61,7.61,12000.0,7.61,7.61,7.61,7.61,12000.0
2005-01-13 12:10:00,7.61,7.61,7.61,7.61,20400.0,7.61,7.61,7.61,7.61,20400.0
2005-01-13 12:15:00,7.61,7.63,7.59,7.63,32400.0,7.61,7.63,7.59,7.63,32400.0
2005-01-13 12:20:00,7.63,7.66,7.63,7.66,15600.0,7.63,7.66,7.63,7.66,15600.0
2005-01-13 12:25:00,7.66,7.66,7.65,7.66,6800.0,7.66,7.66,7.65,7.66,6800.0
2005-01-13 12:30:00,7.67,7.68,7.67,7.67,14800.0,7.67,7.68,7.67,7.67,14800.0
2005-01-13 12:35:00,7.67,7.67,7.67,7.67,14400.0,7.67,7.67,7.67,7.67,14400.0
2005-01-13 12:40:00,7.67,7.68,7.67,7.68,11600.0,7.67,7.68,7.67,7.68,11600.0
2005-01-13 12:45:00,7.68,7.69,7.68,7.69,16000.0,7.68,7.69,7.68,7.69,16000.0
2005-01-13 12:50:00,7.69,7.74,7.68,7.72,114800.0,7.69,7.74,7.68,7.72,114800.0
2005-01-13 12:55:00,7.72,7.75,7.72,7.74,30800.0,7.72,7.75,7.72,7.74,30800.0
2005-01-13 13:00:00,7.74,7.75,7.72,7.72,21600.0,7.74,7.75,7.72,7.72,21600.0
2005-01-13 13:05:00,7.72,7.75,7.72,7.75,22400.0,7.72,7.75,7.72,7.75,22400.0
2005-01-13 13:10:00,7.75,7.76,7.74,7.76,23200.0,7.75,7.76,7.74,7.76,23200.0
2005-01-13 13:15:00,7.78,7.81,7.78,7.8,51600.0,7.78,7.81,7.78,7.8,51600.0
2005-01-13 13:20:00,7.8,7.8,7.78,7.78,24400.0,7.8,7.8,7.78,7.78,24400.0
2005-01-13 13:25:00,7.78,7.79,7.78,7.79,16800.0,7.78,7.79,7.78,7.79,16800.0
2005-01-13 13:30:00,7.79,7.8,7.79,7.8,18400.0,7.79,7.8,7.79,7.8,18400.0
2005-01-13 13:35:00,7.8,7.86,7.8,7.83,116000.0,7.8,7.86,7.8,7.83,116000.0
2005-01-13 13:40:00,7.83,7.87,7.83,7.86,28800.0,7.83,7.87,7.83,7.86,28800.0
2005-01-13 13:45:00,7.85,7.9,7.85,7.9,43600.0,7.85,7.9,7.85,7.9,43600.0
2005-01-13 13:50:00,7.9,7.94,7.89,7.92,58000.0,7.9,7.94,7.89,7.92,58000.0
2005-01-13 13:55:00,7.92,7.96,7.92,7.96,76400.0,7.92,7.96,7.92,7.96,76400.0
2005-01-13 14:00:00,7.96,7.99,7.96,7.96,70000.0,7.96,7.99,7.96,7.96,70000.0
2005-01-13 14:05:00,7.96,7.98,7.96,7.96,30400.0,7.96,7.98,7.96,7.96,30400.0
2005-01-13 14:10:00,7.96,7.98,7.95,7.98,18400.0,7.96,7.98,7.95,7.98,18400.0
2005-01-13 14:15:00,7.98,8.02,7.97,8.0,95200.0,7.98,8.02,7.97,8.0,95200.0
2005-01-13 14:20:00,8.01,8.03,8.01,8.02,77200.0,8.01,8.03,8.01,8.02,77200.0
2005-01-13 14:25:00,8.02,8.04,8.02,8.03,34400.0,8.02,8.04,8.02,8.03,34400.0
2005-01-13 14:30:00,8.03,8.03,8.02,8.02,47200.0,8.03,8.03,8.02,8.02,47200.0
2005-01-13 14:35:00,8.02,8.02,8.01,8.01,22000.0,8.02,8.02,8.01,8.01,22000.0
2005-01-13 14:40:00,8.01,8.01,8.0,8.0,52800.0,8.01,8.01,8.0,8.0,52800.0
2005-01-13 14:45:00,8.0,8.0,8.0,8.0,15200.0,8.0,8.0,8.0,8.0,15200.0
2005-01-13 14:50:00,8.0,8.02,7.99,7.99,46400.0,8.0,8.02,7.99,7.99,46400.0
2005-01-13 14:55:00,7.99,7.99,7.99,7.99,17600.0,7.99,7.99,7.99,7.99,17600.0
2005-01-13 15:00:00,7.99,7.99,7.9,7.9,61600.0,7.99,7.99,7.9,7.9,61600.0
2005-01-13 15:05:00,7.9,7.9,7.86,7.89,74000.0,7.9,7.9,7.86,7.89,74000.0
2005-01-13 15:10:00,7.89,7.91,7.89,7.91,51600.0,7.89,7.91,7.89,7.91,51600.0
2005-01-13 15:15:00,7.91,7.92,7.85,7.85,61200.0,7.91,7.92,7.85,7.85,61200.0
2005-01-13 15:20:00,7.85,7.86,7.85,7.85,26400.0,7.85,7.86,7.85,7.85,26400.0
2005-01-13 15:25:00,7.83,7.83,7.81,7.81,39200.0,7.83,7.83,7.81,7.81,39200.0
2005-01-13 15:30:00,7.8,7.8,7.76,7.77,54000.0,7.8,7.8,7.76,7.77,54000.0
2005-01-13 15:35:00,7.76,7.81,7.76,7.8,54000.0,7.76,7.81,7.76,7.8,54000.0
2005-01-13 15:40:00,7.8,7.8,7.79,7.79,30400.0,7.8,7.8,7.79,7.79,30400.0
2005-01-13 15:45:00,7.79,7.8,7.79,7.8,31200.0,7.79,7.8,7.79,7.8,31200.0
2005-01-13 15:50:00,7.8,7.8,7.79,7.8,50400.0,7.8,7.8,7.79,7.8,50400.0
2005-01-13 15:55:00,7.79,7.81,7.79,7.8,76400.0,7.79,7.81,7.79,7.8,76400.0
2005-01-14 09:30:00,7.88,7.93,7.88,7.9,40800.0,7.88,7.93,7.88,7.9,40800.0
2005-01-14 09:35:00,7.89,7.93,7.89,7.91,36800.0,7.89,7.93,7.89,7.91,36800.0
2005-01-14 09:40:00,7.89,7.91,7.85,7.85,26800.0,7.89,7.91,7.85,7.85,26800.0
2005-01-14 09:45:00,7.86,7.86,7.83,7.84,33200.0,7.86,7.86,7.83,7.84,33200.0
2005-01-14 09:50:00,7.83,7.88,7.83,7.88,27600.0,7.83,7.88,7.83,7.88,27600.0
2005-01-14 09:55:00,7.88,7.88,7.87,7.88,26800.0,7.88,7.88,7.87,7.88,26800.0
2005-01-14 10:00:00,7.87,7.89,7.87,7.89,7600.0,7.87,7.89,7.87,7.89,7600.0
2005-01-14 10:05:00,7.88,7.99,7.88,7.99,86000.0,7.88,7.99,7.88,7.99,86000.0
2005-01-14 10:10:00,7.98,7.99,7.91,7.98,75600.0,7.98,7.99,7.91,7.98,75600.0
2005-01-14 10:15:00,7.96,7.96,7.96,7.96,54400.0,7.96,7.96,7.96,7.96,54400.0
2005-01-14 10:20:00,7.96,7.96,7.95,7.96,40800.0,7.96,7.96,7.95,7.96,40800.0
2005-01-14 10:25:00,7.96,7.97,7.96,7.97,40400.0,7.96,7.97,7.96,7.97,40400.0
2005-01-14 10:30:00,7.97,7.97,7.95,7.96,28800.0,7.97,7.97,7.95,7.96,28800.0
2005-01-14 10:35:00,7.96,7.96,7.96,7.96,20400.0,7.96,7.96,7.96,7.96,20400.0
2005-01-14 10:40:00,7.96,7.97,7.96,7.97,61600.0,7.96,7.97,7.96,7.97,61600.0
2005-01-14 10:45:00,7.97,7.97,7.95,7.97,12400.0,7.97,7.97,7.95,7.97,12400.0
2005-01-14 10:50:00,7.96,7.98,7.96,7.98,35600.0,7.96,7.98,7.96,7.98,35600.0
2005-01-14 10:55:00,7.98,7.99,7.97,7.97,66400.0,7.98,7.99,7.97,7.97,66400.0
2005-01-14 11:00:00,7.98,8.01,7.98,8.01,37600.0,7.98,8.01,7.98,8.01,37600.0
2005-01-14 11:05:00,8.01,8.1,8.01,8.1,129600.0,8.01,8.1,8.01,8.1,129600.0
2005-01-14 11:10:00,8.1,8.1,8.05,8.07,34000.0,8.1,8.1,8.05,8.07,34000.0
2005-01-14 11:15:00,8.07,8.07,8.06,8.07,33200.0,8.07,8.07,8.06,8.07,33200.0
2005-01-14 11:20:00,8.08,8.09,8.08,8.09,20000.0,8.08,8.09,8.08,8.09,20000.0
2005-01-14 11:25:00,8.09,8.15,8.09,8.14,65200.0,8.09,8.15,8.09,8.14,65200.0
2005-01-14 11:30:00,8.14,8.25,8.14,8.21,150000.0,8.14,8.25,8.14,8.21,150000.0
2005-01-14 11:35:00,8.21,8.22,8.15,8.15,101600.0,8.21,8.22,8.15,8.15,101600.0
2005-01-14 11:40:00,8.15,8.21,8.15,8.21,178400.0,8.15,8.21,8.15,8.21,178400.0
2005-01-14 11:45:00,8.21,8.28,8.21,8.26,190800.0,8.21,8.28,8.21,8.26,190800.0
2005-01-14 11:50:00,8.26,8.26,8.22,8.22,42000.0,8.26,8.26,8.22,8.22,42000.0
2005-01-14 11:55:00,8.21,8.26,8.21,8.26,42400.0,8.21,8.26,8.21,8.26,42400.0
2005-01-14 12:00:00,8.27,8.28,8.26,8.27,34400.0,8.27,8.28,8.26,8.27,34400.0
2005-01-14 12:05:00,8.24,8.25,8.21,8.24,46000.0,8.24,8.25,8.21,8.24,46000.0
2005-01-14 12:10:00,8.24,8.24,8.22,8.24,13600.0,8.24,8.24,8.22,8.24,13600.0
2005-01-14 12:15:00,8.24,8.24,8.23,8.23,12000.0,8.24,8.24,8.23,8.23,12000.0
2005-01-14 12:20:00,8.23,8.24,8.23,8.24,17600.0,8.23,8.24,8.23,8.24,17600.0
2005-01-14 12:25:00,8.24,8.26,8.24,8.26,16800.0,8.24,8.26,8.24,8.26,16800.0
2005-01-14 12:30:00,8.25,8.33,8.25,8.28,60000.0,8.25,8.33,8.25,8.28,60000.0
2005-01-14 12:35:00,8.28,8.28,8.25,8.25,22400.0,8.28,8.28,8.25,8.25,22400.0
2005-01-14 12:40:00,8.25,8.25,8.24,8.25,30400.0,8.25,8.25,8.24,8.25,30400.0
2005-01-14 12:45:00,8.25,8.26,8.25,8.25,92000.0,8.25,8.26,8.25,8.25,92000.0
2005-01-14 12:50:00,8.25,8.25,8.24,8.24,18400.0,8.25,8.25,8.24,8.24,18400.0
2005-01-14 12:55:00,8.24,8.24,8.24,8.24,6400.0,8.24,8.24,8.24,8.24,6400.0
2005-01-14 13:00:00,8.24,8.24,8.23,8.23,20800.0,8.24,8.24,8.23,8.23,20800.0
2005-01-14 13:05:00,8.24,8.24,8.24,8.24,20000.0,8.24,8.24,8.24,8.24,20000.0
2005-01-14 13:10:00,8.24,8.24,8.21,8.21,16000.0,8.24,8.24,8.21,8.21,16000.0
2005-01-14 13:15:00,8.21,8.21,8.19,8.19,18400.0,8.21,8.21,8.19,8.19,18400.0
2005-01-14 13:20:00,8.18,8.18,8.14,8.14,87600.0,8.18,8.18,8.14,8.14,87600.0
2005-01-14 13:25:00,8.15,8.2,8.15,8.19,54400.0,8.15,8.2,8.15,8.19,54400.0
2005-01-14 13:30:00,8.19,8.2,8.19,8.19,46800.0,8.19,8.2,8.19,8.19,46800.0
2005-01-14 13:35:00,8.18,8.19,8.15,8.16,28400.0,8.18,8.19,8.15,8.16,28400.0
2005-01-14 13:40:00,8.16,8.17,8.14,8.14,58800.0,8.16,8.17,8.14,8.14,58800.0
2005-01-14 13:45:00,8.14,8.18,8.14,8.18,16800.0,8.14,8.18,8.14,8.18,16800.0
2005-01-14 13:50:00,8.18,8.19,8.17,8.18,17200.0,8.18,8.19,8.17,8.18,17200.0
2005-01-14 13:55:00,8.18,8.18,8.18,8.18,4400.0,8.18,8.18,8.18,8.18,4400.0
2005-01-14 14:00:00,8.18,8.18,8.18,8.18,10400.0,8.18,8.18,8.18,8.18,10400.0
2005-01-14 14:05:00,8.18,8.19,8.18,8.19,18400.0,8.18,8.19,8.18,8.19,18400.0
2005-01-14 14:10:00,8.19,8.19,8.18,8.18,38000.0,8.19,8.19,8.18,8.18,38000.0
2005-01-14 14:15:00,8.19,8.19,8.18,8.18,24800.0,8.19,8.19,8.18,8.18,24800.0
2005-01-14 14:20:00,8.18,8.18,8.17,8.18,17200.0,8.18,8.18,8.17,8.18,17200.0
2005-01-14 14:25:00,8.17,8.17,8.15,8.15,18400.0,8.17,8.17,8.15,8.15,18400.0
2005-01-14 14:30:00,8.15,8.15,8.15,8.15,12800.0,8.15,8.15,8.15,8.15,12800.0
2005-01-14 14:35:00,8.15,8.15,8.15,8.15,9600.0,8.15,8.15,8.15,8.15,9600.0
2005-01-14 14:40:00,8.15,8.17,8.15,8.17,51600.0,8.15,8.17,8.15,8.17,51600.0
2005-01-14 14:45:00,8.16,8.17,8.16,8.16,25200.0,8.16,8.17,8.16,8.16,25200.0
2005-01-14 14:50:00,8.16,8.17,8.16,8.16,8800.0,8.16,8.17,8.16,8.16,8800.0
2005-01-14 14:55:00,8.17,8.17,8.16,8.17,25600.0,8.17,8.17,8.16,8.17,25600.0
2005-01-14 15:00:00,8.17,8.17,8.16,8.16,37200.0,8.17,8.17,8.16,8.16,37200.0
2005-01-14 15:05:00,8.16,8.19,8.16,8.17,106000.0,8.16,8.19,8.16,8.17,106000.0
2005-01-14 15:10:00,8.17,8.17,8.16,8.16,180000.0,8.17,8.17,8.16,8.16,180000.0
2005-01-14 15:15:00,8.16,8.16,8.15,8.16,32000.0,8.16,8.16,8.15,8.16,32000.0
2005-01-14 15:20:00,8.16,8.16,8.16,8.16,80000.0,8.16,8.16,8.16,8.16,80000.0
2005-01-14 15:25:00,8.16,8.16,8.15,8.15,30400.0,8.16,8.16,8.15,8.15,30400.0
2005-01-14 15:30:00,8.15,8.15,8.13,8.15,115200.0,8.15,8.15,8.13,8.15,115200.0
2005-01-14 15:35:00,8.15,8.16,8.14,8.15,51200.0,8.15,8.16,8.14,8.15,51200.0
2005-01-14 15:40:00,8.15,8.17,8.15,8.15,17200.0,8.15,8.17,8.15,8.15,17200.0
2005-01-14 15:45:00,8.15,8.15,8.14,8.14,33600.0,8.15,8.15,8.14,8.14,33600.0
2005-01-14 15:50:00,8.13,8.13,8.1,8.11,187600.0,8.13,8.13,8.1,8.11,187600.0
2005-01-14 15:55:00,8.11,8.13,8.11,8.12,84400.0,8.11,8.13,8.11,8.12,84400.0
2005-01-18 09:30:00,8.13,8.18,8.13,8.17,104000.0,8.13,8.18,8.13,8.17,104000.0
2005-01-18 09:35:00,8.18,8.2,8.17,8.18,57600.0,8.18,8.2,8.17,8.18,57600.0
2005-01-18 09:40:00,8.18,8.19,8.15,8.16,23600.0,8.18,8.19,8.15,8.16,23600.0
2005-01-18 09:45:00,8.15,8.15,8.12,8.13,30800.0,8.15,8.15,8.12,8.13,30800.0
2005-01-18 09:50:00,8.13,8.13,8.12,8.12,19200.0,8.13,8.13,8.12,8.12,19200.0
2005-01-18 09:55:00,8.13,8.13,8.12,8.12,10800.0,8.13,8.13,8.12,8.12,10800.0
2005-01-18 10:00:00,8.13,8.14,8.13,8.14,16000.0,8.13,8.14,8.13,8.14,16000.0
2005-01-18 10:05:00,8.14,8.15,8.1,8.1,42800.0,8.14,8.15,8.1,8.1,42800.0
2005-01-18 10:10:00,8.1,8.1,8.09,8.09,9200.0,8.1,8.1,8.09,8.09,9200.0
2005-01-18 10:15:00,8.09,8.09,8.08,8.08,12800.0,8.09,8.09,8.08,8.08,12800.0
2005-01-18 10:20:00,8.06,8.06,7.99,8.0,54400.0,8.06,8.06,7.99,8.0,54400.0
2005-01-18 10:25:00,8.0,8.01,7.99,8.0,38000.0,8.0,8.01,7.99,8.0,38000.0
2005-01-18 10:30:00,8.0,8.08,8.0,8.08,49600.0,8.0,8.08,8.0,8.08,49600.0
2005-01-18 10:35:00,8.08,8.08,8.07,8.07,22400.0,8.08,8.08,8.07,8.07,22400.0
2005-01-18 10:40:00,8.08,8.09,8.08,8.09,10400.0,8.08,8.09,8.08,8.09,10400.0
2005-01-18 10:45:00,8.06,8.07,8.06,8.06,10400.0,8.06,8.07,8.06,8.06,10400.0
2005-01-18 10:50:00,8.06,8.07,8.05,8.05,10400.0,8.06,8.07,8.05,8.05,10400.0
2005-01-18 10:55:00,8.05,8.05,8.04,8.04,14400.0,8.05,8.05,8.04,8.04,14400.0
2005-01-18 11:00:00,8.04,8.05,8.0,8.0,37200.0,8.04,8.05,8.0,8.0,37200.0
2005-01-18 11:05:00,8.02,8.02,8.0,8.01,30400.0,8.02,8.02,8.0,8.01,30400.0
2005-01-18 11:10:00,8.0,8.01,8.0,8.0,9200.0,8.0,8.01,8.0,8.0,9200.0
2005-01-18 11:15:00,7.99,8.01,7.99,8.0,17600.0,7.99,8.01,7.99,8.0,17600.0
2005-01-18 11:20:00,8.0,8.04,8.0,8.04,13200.0,8.0,8.04,8.0,8.04,13200.0
2005-01-18 11:25:00,8.04,8.04,8.01,8.04,3200.0,8.04,8.04,8.01,8.04,3200.0
2005-01-18 11:30:00,8.04,8.06,8.04,8.05,16800.0,8.04,8.06,8.04,8.05,16800.0
2005-01-18 11:35:00,8.06,8.09,8.06,8.09,29200.0,8.06,8.09,8.06,8.09,29200.0
2005-01-18 11:40:00,8.08,8.12,8.08,8.12,18800.0,8.08,8.12,8.08,8.12,18800.0
2005-01-18 11:45:00,8.13,8.13,8.12,8.12,14000.0,8.13,8.13,8.12,8.12,14000.0
2005-01-18 11:50:00,8.12,8.12,8.1,8.1,57200.0,8.12,8.12,8.1,8.1,57200.0
2005-01-18 11:55:00,8.1,8.11,8.1,8.1,40800.0,8.1,8.11,8.1,8.1,40800.0
2005-01-18 12:00:00,8.11,8.11,8.11,8.11,18800.0,8.11,8.11,8.11,8.11,18800.0
2005-01-18 12:05:00,8.11,8.11,8.09,8.11,16000.0,8.11,8.11,8.09,8.11,16000.0
2005-01-18 12:10:00,8.11,8.11,8.1,8.11,18400.0,8.11,8.11,8.1,8.11,18400.0
2005-01-18 12:15:00,8.11,8.11,8.11,8.11,2800.0,8.11,8.11,8.11,8.11,2800.0
2005-01-18 12:20:00,8.11,8.11,8.1,8.11,16800.0,8.11,8.11,8.1,8.11,16800.0
2005-01-18 12:25:00,8.11,8.11,8.1,8.11,5200.0,8.11,8.11,8.1,8.11,5200.0
2005-01-18 12:30:00,8.11,8.11,8.1,8.1,20800.0,8.11,8.11,8.1,8.1,20800.0
2005-01-18 12:35:00,8.1,8.11,8.1,8.1,16000.0,8.1,8.11,8.1,8.1,16000.0
2005-01-18 12:40:00,8.1,8.1,8.1,8.1,5600.0,8.1,8.1,8.1,8.1,5600.0
2005-01-18 12:45:00,8.1,8.11,8.1,8.11,3600.0,8.1,8.11,8.1,8.11,3600.0
2005-01-18 12:50:00,8.11,8.11,8.11,8.11,6800.0,8.11,8.11,8.11,8.11,6800.0
2005-01-18 12:55:00,8.11,8.11,8.1,8.1,21600.0,8.11,8.11,8.1,8.1,21600.0
2005-01-18 13:00:00,8.1,8.11,8.1,8.11,6800.0,8.1,8.11,8.1,8.11,6800.0
2005-01-18 13:05:00,8.11,8.12,8.11,8.12,13600.0,8.11,8.12,8.11,8.12,13600.0
2005-01-18 13:10:00,8.12,8.12,8.1,8.11,78000.0,8.12,8.12,8.1,8.11,78000.0
2005-01-18 13:15:00,8.11,8.11,8.1,8.11,11600.0,8.11,8.11,8.1,8.11,11600.0
2005-01-18 13:20:00,8.11,8.12,8.11,8.12,12400.0,8.11,8.12,8.11,8.12,12400.0
2005-01-18 13:25:00,8.12,8.12,8.12,8.12,5600.0,8.12,8.12,8.12,8.12,5600.0
2005-01-18 13:30:00,8.11,8.11,8.1,8.11,29200.0,8.11,8.11,8.1,8.11,29200.0
2005-01-18 13:35:00,8.11,8.11,8.09,8.09,30000.0,8.11,8.11,8.09,8.09,30000.0
2005-01-18 13:40:00,8.11,8.12,8.1,8.12,16800.0,8.11,8.12,8.1,8.12,16800.0
2005-01-18 13:45:00,8.12,8.13,8.12,8.13,35200.0,8.12,8.13,8.12,8.13,35200.0
2005-01-18 13:50:00,8.13,8.13,8.12,8.13,8000.0,8.13,8.13,8.12,8.13,8000.0
2005-01-18 13:55:00,8.12,8.12,8.08,8.08,15200.0,8.12,8.12,8.08,8.08,15200.0
2005-01-18 14:00:00,8.07,8.09,8.06,8.08,8800.0,8.07,8.09,8.06,8.08,8800.0
2005-01-18 14:05:00,8.09,8.09,8.08,8.09,6400.0,8.09,8.09,8.08,8.09,6400.0
2005-01-18 14:10:00,8.08,8.08,8.08,8.08,19600.0,8.08,8.08,8.08,8.08,19600.0
2005-01-18 14:15:00,8.07,8.08,8.07,8.08,17200.0,8.07,8.08,8.07,8.08,17200.0
2005-01-18 14:20:00,8.08,8.1,8.08,8.1,9600.0,8.08,8.1,8.08,8.1,9600.0
2005-01-18 14:25:00,8.1,8.11,8.1,8.11,29200.0,8.1,8.11,8.1,8.11,29200.0
2005-01-18 14:30:00,8.11,8.11,8.1,8.11,32000.0,8.11,8.11,8.1,8.11,32000.0
2005-01-18 14:35:00,8.11,8.11,8.08,8.08,14000.0,8.11,8.11,8.08,8.08,14000.0
2005-01-18 14:40:00,8.08,8.08,8.07,8.08,12000.0,8.08,8.08,8.07,8.08,12000.0
2005-01-18 14:45:00,8.08,8.08,8.05,8.06,6800.0,8.08,8.08,8.05,8.06,6800.0
2005-01-18 14:50:00,8.06,8.08,8.06,8.06,20000.0,8.06,8.08,8.06,8.06,20000.0
2005-01-18 14:55:00,8.05,8.12,8.05,8.12,28400.0,8.05,8.12,8.05,8.12,28400.0
2005-01-18 15:00:00,8.12,8.12,8.1,8.1,14000.0,8.12,8.12,8.1,8.1,14000.0
2005-01-18 15:05:00,8.1,8.1,8.09,8.1,10000.0,8.1,8.1,8.09,8.1,10000.0
2005-01-18 15:10:00,8.1,8.1,8.09,8.1,10800.0,8.1,8.1,8.09,8.1,10800.0
2005-01-18 15:15:00,8.1,8.15,8.1,8.15,19200.0,8.1,8.15,8.1,8.15,19200.0
2005-01-18 15:20:00,8.16,8.17,8.15,8.15,21600.0,8.16,8.17,8.15,8.15,21600.0
2005-01-18 15:25:00,8.14,8.14,8.09,8.09,15200.0,8.14,8.14,8.09,8.09,15200.0
2005-01-18 15:30:00,8.09,8.12,8.09,8.12,31200.0,8.09,8.12,8.09,8.12,31200.0
2005-01-18 15:35:00,8.12,8.14,8.12,8.13,18400.0,8.12,8.14,8.12,8.13,18400.0
2005-01-18 15:40:00,8.13,8.14,8.13,8.14,22000.0,8.13,8.14,8.13,8.14,22000.0
2005-01-18 15:45:00,8.13,8.14,8.11,8.13,36800.0,8.13,8.14,8.11,8.13,36800.0
2005-01-18 15:50:00,8.13,8.15,8.13,8.15,36000.0,8.13,8.15,8.13,8.15,36000.0
2005-01-18 15:55:00,8.15,8.18,8.15,8.15,37600.0,8.15,8.18,8.15,8.15,37600.0
2005-01-19 09:30:00,8.13,8.13,8.1,8.1,27600.0,8.13,8.13,8.1,8.1,27600.0
2005-01-19 09:35:00,8.1,8.11,8.09,8.09,7600.0,8.1,8.11,8.09,8.09,7600.0
2005-01-19 09:40:00,8.07,8.07,8.05,8.05,35600.0,8.07,8.07,8.05,8.05,35600.0
2005-01-19 09:45:00,8.05,8.06,8.04,8.05,19600.0,8.05,8.06,8.04,8.05,19600.0
2005-01-19 09:50:00,8.05,8.06,8.05,8.05,38800.0,8.05,8.06,8.05,8.05,38800.0
2005-01-19 09:55:00,8.05,8.05,8.03,8.03,16400.0,8.05,8.05,8.03,8.03,16400.0
2005-01-19 10:00:00,8.03,8.03,8.0,8.0,65200.0,8.03,8.03,8.0,8.0,65200.0
2005-01-19 10:05:00,8.0,8.0,7.99,8.0,30000.0,8.0,8.0,7.99,8.0,30000.0
2005-01-19 10:10:00,8.0,8.0,7.99,8.0,39600.0,8.0,8.0,7.99,8.0,39600.0
2005-01-19 10:15:00,8.01,8.04,7.98,8.02,64800.0,8.01,8.04,7.98,8.02,64800.0
2005-01-19 10:20:00,8.02,8.02,7.99,7.99,5600.0,8.02,8.02,7.99,7.99,5600.0
2005-01-19 10:25:00,7.99,8.0,7.99,8.0,9200.0,7.99,8.0,7.99,8.0,9200.0
2005-01-19 10:30:00,8.0,8.0,7.99,7.99,11600.0,8.0,8.0,7.99,7.99,11600.0
2005-01-19 10:35:00,7.99,7.99,7.97,7.97,11200.0,7.99,7.99,7.97,7.97,11200.0
2005-01-19 10:40:00,7.97,7.98,7.97,7.97,26800.0,7.97,7.98,7.97,7.97,26800.0
2005-01-19 10:45:00,7.96,7.97,7.94,7.96,18000.0,7.96,7.97,7.94,7.96,18000.0
2005-01-19 10:50:00,7.96,7.96,7.94,7.96,14000.0,7.96,7.96,7.94,7.96,14000.0
2005-01-19 10:55:00,7.96,7.98,7.96,7.98,13600.0,7.96,7.98,7.96,7.98,13600.0
2005-01-19 11:00:00,7.98,7.99,7.95,7.95,49600.0,7.98,7.99,7.95,7.95,49600.0
2005-01-19 11:05:00,7.95,7.95,7.83,7.83,115200.0,7.95,7.95,7.83,7.83,115200.0
2005-01-19 11:10:00,7.83,7.89,7.82,7.89,81200.0,7.83,7.89,7.82,7.89,81200.0
2005-01-19 11:15:00,7.88,7.88,7.85,7.85,54400.0,7.88,7.88,7.85,7.85,54400.0
2005-01-19 11:20:00,7.85,7.86,7.84,7.84,49200.0,7.85,7.86,7.84,7.84,49200.0
2005-01-19 11:25:00,7.84,7.88,7.84,7.85,55600.0,7.84,7.88,7.84,7.85,55600.0
2005-01-19 11:30:00,7.85,7.86,7.85,7.85,20800.0,7.85,7.86,7.85,7.85,20800.0
2005-01-19 11:35:00,7.86,7.89,7.86,7.89,17200.0,7.86,7.89,7.86,7.89,17200.0
2005-01-19 11:40:00,7.89,7.9,7.88,7.88,26000.0,7.89,7.9,7.88,7.88,26000.0
2005-01-19 11:45:00,7.88,7.88,7.82,7.83,28800.0,7.88,7.88,7.82,7.83,28800.0
2005-01-19 11:50:00,7.82,7.83,7.7,7.76,90400.0,7.82,7.83,7.7,7.76,90400.0
2005-01-19 11:55:00,7.76,7.78,7.74,7.75,74400.0,7.76,7.78,7.74,7.75,74400.0
2005-01-19 12:00:00,7.75,7.77,7.75,7.77,26000.0,7.75,7.77,7.75,7.77,26000.0
2005-01-19 12:05:00,7.77,7.78,7.75,7.76,16000.0,7.77,7.78,7.75,7.76,16000.0
2005-01-19 12:10:00,7.76,7.77,7.76,7.76,12000.0,7.76,7.77,7.76,7.76,12000.0
2005-01-19 12:15:00,7.76,7.79,7.76,7.79,16000.0,7.76,7.79,7.76,7.79,16000.0
2005-01-19 12:20:00,7.77,7.77,7.75,7.76,10000.0,7.77,7.77,7.75,7.76,10000.0
2005-01-19 12:25:00,7.76,7.78,7.76,7.78,22800.0,7.76,7.78,7.76,7.78,22800.0
2005-01-19 12:30:00,7.77,7.79,7.77,7.77,33600.0,7.77,7.79,7.77,7.77,33600.0
2005-01-19 12:35:00,7.77,7.77,7.76,7.76,22000.0,7.77,7.77,7.76,7.76,22000.0
2005-01-19 12:40:00,7.76,7.76,7.76,7.76,12000.0,7.76,7.76,7.76,7.76,12000.0
2005-01-19 12:45:00,7.76,7.77,7.76,7.76,14400.0,7.76,7.77,7.76,7.76,14400.0
2005-01-19 12:50:00,7.76,7.76,7.75,7.76,7600.0,7.76,7.76,7.75,7.76,7600.0
2005-01-19 12:55:00,7.76,7.76,7.76,7.76,10000.0,7.76,7.76,7.76,7.76,10000.0
2005-01-19 13:00:00,7.76,7.77,7.75,7.76,15200.0,7.76,7.77,7.75,7.76,15200.0
2005-01-19 13:05:00,7.76,7.76,7.75,7.75,13600.0,7.76,7.76,7.75,7.75,13600.0
2005-01-19 13:10:00,7.76,7.76,7.75,7.75,8800.0,7.76,7.76,7.75,7.75,8800.0
2005-01-19 13:15:00,7.75,7.75,7.74,7.75,18400.0,7.75,7.75,7.74,7.75,18400.0
2005-01-19 13:20:00,7.75,7.76,7.75,7.75,8000.0,7.75,7.76,7.75,7.75,8000.0
2005-01-19 13:25:00,7.74,7.75,7.73,7.75,13200.0,7.74,7.75,7.73,7.75,13200.0
2005-01-19 13:30:00,7.74,7.74,7.73,7.73,6000.0,7.74,7.74,7.73,7.73,6000.0
2005-01-19 13:35:00,7.73,7.73,7.73,7.73,9200.0,7.73,7.73,7.73,7.73,9200.0
2005-01-19 13:40:00,7.73,7.73,7.73,7.73,47200.0,7.73,7.73,7.73,7.73,47200.0
2005-01-19 13:45:00,7.73,7.75,7.73,7.75,8000.0,7.73,7.75,7.73,7.75,8000.0
2005-01-19 13:50:00,7.75,7.77,7.75,7.76,14000.0,7.75,7.77,7.75,7.76,14000.0
2005-01-19 13:55:00,7.75,7.76,7.75,7.76,9600.0,7.75,7.76,7.75,7.76,9600.0
2005-01-19 14:00:00,7.76,7.8,7.76,7.8,31600.0,7.76,7.8,7.76,7.8,31600.0
2005-01-19 14:05:00,7.81,7.81,7.78,7.78,24400.0,7.81,7.81,7.78,7.78,24400.0
2005-01-19 14:10:00,7.77,7.78,7.77,7.77,28800.0,7.77,7.78,7.77,7.77,28800.0
2005-01-19 14:15:00,7.77,7.79,7.76,7.78,62000.0,7.77,7.79,7.76,7.78,62000.0
2005-01-19 14:20:00,7.78,7.78,7.78,7.78,8400.0,7.78,7.78,7.78,7.78,8400.0
2005-01-19 14:25:00,7.78,7.78,7.76,7.77,7600.0,7.78,7.78,7.76,7.77,7600.0
2005-01-19 14:30:00,7.77,7.77,7.76,7.77,19200.0,7.77,7.77,7.76,7.77,19200.0
2005-01-19 14:35:00,7.77,7.78,7.75,7.75,16000.0,7.77,7.78,7.75,7.75,16000.0
2005-01-19 14:40:00,7.76,7.76,7.75,7.75,6800.0,7.76,7.76,7.75,7.75,6800.0
2005-01-19 14:45:00,7.75,7.75,7.74,7.74,16400.0,7.75,7.75,7.74,7.74,16400.0
2005-01-19 14:50:00,7.75,7.75,7.75,7.75,8000.0,7.75,7.75,7.75,7.75,8000.0
2005-01-19 14:55:00,7.75,7.75,7.75,7.75,10800.0,7.75,7.75,7.75,7.75,10800.0
2005-01-19 15:00:00,7.75,7.8,7.75,7.8,34400.0,7.75,7.8,7.75,7.8,34400.0
2005-01-19 15:05:00,7.79,7.79,7.75,7.75,22800.0,7.79,7.79,7.75,7.75,22800.0
2005-01-19 15:10:00,7.74,7.78,7.74,7.77,66400.0,7.74,7.78,7.74,7.77,66400.0
2005-01-19 15:15:00,7.77,7.77,7.75,7.76,28000.0,7.77,7.77,7.75,7.76,28000.0
2005-01-19 15:20:00,7.76,7.76,7.75,7.75,40400.0,7.76,7.76,7.75,7.75,40400.0
2005-01-19 15:25:00,7.75,7.75,7.71,7.71,36000.0,7.75,7.75,7.71,7.71,36000.0
2005-01-19 15:30:00,7.71,7.75,7.71,7.75,53600.0,7.71,7.75,7.71,7.75,53600.0
2005-01-19 15:35:00,7.75,7.76,7.73,7.75,44800.0,7.75,7.76,7.73,7.75,44800.0
2005-01-19 15:40:00,7.75,7.76,7.75,7.76,49200.0,7.75,7.76,7.75,7.76,49200.0
2005-01-19 15:45:00,7.76,7.76,7.74,7.75,89600.0,7.76,7.76,7.74,7.75,89600.0
2005-01-19 15:50:00,7.75,7.75,7.72,7.72,45200.0,7.75,7.75,7.72,7.72,45200.0
2005-01-19 15:55:00,7.73,7.73,7.72,7.73,43200.0,7.73,7.73,7.72,7.73,43200.0
2005-01-20 09:30:00,7.72,7.72,7.58,7.59,123600.0,7.72,7.72,7.58,7.59,123600.0
2005-01-20 09:35:00,7.6,7.64,7.59,7.6,23600.0,7.6,7.64,7.59,7.6,23600.0
2005-01-20 09:40:00,7.63,7.66,7.61,7.66,14000.0,7.63,7.66,7.61,7.66,14000.0
2005-01-20 09:45:00,7.66,7.7,7.64,7.7,44000.0,7.66,7.7,7.64,7.7,44000.0
2005-01-20 09:50:00,7.7,7.76,7.7,7.75,53600.0,7.7,7.76,7.7,7.75,53600.0
2005-01-20 09:55:00,7.73,7.75,7.71,7.73,19200.0,7.73,7.75,7.71,7.73,19200.0
2005-01-20 10:00:00,7.7,7.75,7.69,7.75,12000.0,7.7,7.75,7.69,7.75,12000.0
2005-01-20 10:05:00,7.76,7.8,7.76,7.8,26400.0,7.76,7.8,7.76,7.8,26400.0
2005-01-20 10:10:00,7.8,7.85,7.79,7.85,27200.0,7.8,7.85,7.79,7.85,27200.0
2005-01-20 10:15:00,7.86,7.9,7.83,7.83,47200.0,7.86,7.9,7.83,7.83,47200.0
2005-01-20 10:20:00,7.82,7.82,7.76,7.78,20800.0,7.82,7.82,7.76,7.78,20800.0
2005-01-20 10:25:00,7.78,7.78,7.72,7.73,29200.0,7.78,7.78,7.72,7.73,29200.0
2005-01-20 10:30:00,7.73,7.76,7.71,7.71,16400.0,7.73,7.76,7.71,7.71,16400.0
2005-01-20 10:35:00,7.71,7.74,7.69,7.74,42000.0,7.71,7.74,7.69,7.74,42000.0
2005-01-20 10:40:00,7.74,7.76,7.73,7.76,13600.0,7.74,7.76,7.73,7.76,13600.0
2005-01-20 10:45:00,7.76,7.76,7.76,7.76,9600.0,7.76,7.76,7.76,7.76,9600.0
2005-01-20 10:50:00,7.76,7.8,7.76,7.79,32400.0,7.76,7.8,7.76,7.79,32400.0
2005-01-20 10:55:00,7.79,7.79,7.76,7.76,18800.0,7.79,7.79,7.76,7.76,18800.0
2005-01-20 11:00:00,7.76,7.81,7.76,7.81,34800.0,7.76,7.81,7.76,7.81,34800.0
2005-01-20 11:05:00,7.82,7.84,7.81,7.81,16800.0,7.82,7.84,7.81,7.81,16800.0
2005-01-20 11:10:00,7.8,7.83,7.8,7.83,8000.0,7.8,7.83,7.8,7.83,8000.0
2005-01-20 11:15:00,7.83,7.86,7.79,7.79,18800.0,7.83,7.86,7.79,7.79,18800.0
2005-01-20 11:20:00,7.78,7.78,7.78,7.78,4400.0,7.78,7.78,7.78,7.78,4400.0
2005-01-20 11:25:00,7.78,7.83,7.77,7.83,8800.0,7.78,7.83,7.77,7.83,8800.0
2005-01-20 11:30:00,7.83,7.83,7.78,7.79,8800.0,7.83,7.83,7.78,7.79,8800.0
2005-01-20 11:35:00,7.8,7.84,7.79,7.82,12800.0,7.8,7.84,7.79,7.82,12800.0
2005-01-20 11:40:00,7.82,7.87,7.82,7.87,12800.0,7.82,7.87,7.82,7.87,12800.0
2005-01-20 11:45:00,7.86,7.9,7.86,7.9,39200.0,7.86,7.9,7.86,7.9,39200.0
2005-01-20 11:50:00,7.9,7.91,7.85,7.86,14800.0,7.9,7.91,7.85,7.86,14800.0
2005-01-20 11:55:00,7.86,7.88,7.86,7.88,2800.0,7.86,7.88,7.86,7.88,2800.0
2005-01-20 12:00:00,7.87,7.87,7.84,7.85,10800.0,7.87,7.87,7.84,7.85,10800.0
2005-01-20 12:05:00,7.86,7.87,7.86,7.87,9600.0,7.86,7.87,7.86,7.87,9600.0
2005-01-20 12:10:00,7.87,7.87,7.85,7.86,7200.0,7.87,7.87,7.85,7.86,7200.0
2005-01-20 12:15:00,7.86,7.88,7.86,7.88,50400.0,7.86,7.88,7.86,7.88,50400.0
2005-01-20 12:20:00,7.88,7.89,7.87,7.89,10800.0,7.88,7.89,7.87,7.89,10800.0
2005-01-20 12:25:00,7.89,7.89,7.87,7.87,5600.0,7.89,7.89,7.87,7.87,5600.0
2005-01-20 12:30:00,7.87,7.9,7.86,7.9,12400.0,7.87,7.9,7.86,7.9,12400.0
2005-01-20 12:35:00,7.9,7.9,7.88,7.88,10000.0,7.9,7.9,7.88,7.88,10000.0
2005-01-20 12:40:00,7.86,7.86,7.85,7.86,8400.0,7.86,7.86,7.85,7.86,8400.0
2005-01-20 12:45:00,7.85,7.86,7.85,7.86,5600.0,7.85,7.86,7.85,7.86,5600.0
2005-01-20 12:50:00,7.86,7.89,7.86,7.88,5600.0,7.86,7.89,7.86,7.88,5600.0
2005-01-20 12:55:00,7.88,7.88,7.87,7.87,7200.0,7.88,7.88,7.87,7.87,7200.0
2005-01-20 13:00:00,7.87,7.88,7.86,7.86,14800.0,7.87,7.88,7.86,7.86,14800.0
2005-01-20 13:05:00,7.86,7.86,7.86,7.86,0.0,7.86,7.86,7.86,7.86,0.0
2005-01-20 13:10:00,7.86,7.86,7.81,7.84,17200.0,7.86,7.86,7.81,7.84,17200.0
2005-01-20 13:15:00,7.84,7.84,7.8,7.8,33600.0,7.84,7.84,7.8,7.8,33600.0
2005-01-20 13:20:00,7.81,7.82,7.8,7.82,30800.0,7.81,7.82,7.8,7.82,30800.0
2005-01-20 13:25:00,7.82,7.83,7.81,7.83,39600.0,7.82,7.83,7.81,7.83,39600.0
2005-01-20 13:30:00,7.84,7.85,7.84,7.85,20000.0,7.84,7.85,7.84,7.85,20000.0
2005-01-20 13:35:00,7.85,7.85,7.84,7.84,4400.0,7.85,7.85,7.84,7.84,4400.0
2005-01-20 13:40:00,7.85,7.85,7.85,7.85,11600.0,7.85,7.85,7.85,7.85,11600.0
2005-01-20 13:45:00,7.85,7.85,7.83,7.83,16000.0,7.85,7.85,7.83,7.83,16000.0
2005-01-20 13:50:00,7.83,7.83,7.82,7.83,3200.0,7.83,7.83,7.82,7.83,3200.0
2005-01-20 13:55:00,7.83,7.84,7.82,7.83,17200.0,7.83,7.84,7.82,7.83,17200.0
2005-01-20 14:00:00,7.83,7.85,7.83,7.85,13600.0,7.83,7.85,7.83,7.85,13600.0
2005-01-20 14:05:00,7.85,7.87,7.85,7.87,25600.0,7.85,7.87,7.85,7.87,25600.0
2005-01-20 14:10:00,7.87,7.91,7.87,7.91,19200.0,7.87,7.91,7.87,7.91,19200.0
2005-01-20 14:15:00,7.91,7.94,7.91,7.91,28800.0,7.91,7.94,7.91,7.91,28800.0
2005-01-20 14:20:00,7.91,7.91,7.89,7.89,15600.0,7.91,7.91,7.89,7.89,15600.0
2005-01-20 14:25:00,7.89,7.9,7.88,7.88,10800.0,7.89,7.9,7.88,7.88,10800.0
2005-01-20 14:30:00,7.88,7.9,7.88,7.9,13200.0,7.88,7.9,7.88,7.9,13200.0
2005-01-20 14:35:00,7.9,7.9,7.87,7.88,11600.0,7.9,7.9,7.87,7.88,11600.0
2005-01-20 14:40:00,7.88,7.9,7.88,7.9,8400.0,7.88,7.9,7.88,7.9,8400.0
2005-01-20 14:45:00,7.91,7.93,7.91,7.91,22000.0,7.91,7.93,7.91,7.91,22000.0
2005-01-20 14:50:00,7.91,7.91,7.88,7.88,14000.0,7.91,7.91,7.88,7.88,14000.0
2005-01-20 14:55:00,7.88,7.89,7.87,7.89,16400.0,7.88,7.89,7.87,7.89,16400.0
2005-01-20 15:00:00,7.89,7.89,7.86,7.86,8800.0,7.89,7.89,7.86,7.86,8800.0
2005-01-20 15:05:00,7.87,7.87,7.85,7.86,25200.0,7.87,7.87,7.85,7.86,25200.0
2005-01-20 15:10:00,7.86,7.88,7.86,7.88,29600.0,7.86,7.88,7.86,7.88,29600.0
2005-01-20 15:15:00,7.89,7.89,7.85,7.86,42400.0,7.89,7.89,7.85,7.86,42400.0
2005-01-20 15:20:00,7.85,7.86,7.85,7.86,20800.0,7.85,7.86,7.85,7.86,20800.0
2005-01-20 15:25:00,7.86,7.89,7.86,7.87,28800.0,7.86,7.89,7.86,7.87,28800.0
2005-01-20 15:30:00,7.87,7.88,7.87,7.88,28000.0,7.87,7.88,7.87,7.88,28000.0
2005-01-20 15:35:00,7.88,7.89,7.87,7.88,24800.0,7.88,7.89,7.87,7.88,24800.0
2005-01-20 15:40:00,7.88,7.88,7.85,7.85,32400.0,7.88,7.88,7.85,7.85,32400.0
2005-01-20 15:45:00,7.85,7.85,7.83,7.83,20000.0,7.85,7.85,7.83,7.83,20000.0
2005-01-20 15:50:00,7.83,7.83,7.82,7.83,38000.0,7.83,7.83,7.82,7.83,38000.0
2005-01-20 15:55:00,7.83,7.83,7.81,7.82,26000.0,7.83,7.83,7.81,7.82,26000.0
2005-01-21 09:30:00,7.88,7.9,7.85,7.86,54400.0,7.88,7.9,7.85,7.86,54400.0
2005-01-21 09:35:00,7.88,7.94,7.87,7.9,15600.0,7.88,7.94,7.87,7.9,15600.0
2005-01-21 09:40:00,7.91,7.92,7.86,7.86,20800.0,7.91,7.92,7.86,7.86,20800.0
2005-01-21 09:45:00,7.85,7.86,7.84,7.84,22400.0,7.85,7.86,7.84,7.84,22400.0
2005-01-21 09:50:00,7.85,7.86,7.83,7.85,33200.0,7.85,7.86,7.83,7.85,33200.0
2005-01-21 09:55:00,7.85,7.9,7.84,7.86,44000.0,7.85,7.9,7.84,7.86,44000.0
2005-01-21 10:00:00,7.86,7.87,7.86,7.87,24400.0,7.86,7.87,7.86,7.87,24400.0
2005-01-21 10:05:00,7.88,7.95,7.88,7.94,42800.0,7.88,7.95,7.88,7.94,42800.0
2005-01-21 10:10:00,7.95,7.96,7.93,7.93,66800.0,7.95,7.96,7.93,7.93,66800.0
2005-01-21 10:15:00,7.93,7.95,7.93,7.95,24000.0,7.93,7.95,7.93,7.95,24000.0
2005-01-21 10:20:00,7.94,7.97,7.93,7.97,38400.0,7.94,7.97,7.93,7.97,38400.0
2005-01-21 10:25:00,7.97,8.01,7.97,8.01,16000.0,7.97,8.01,7.97,8.01,16000.0
2005-01-21 10:30:00,8.02,8.02,8.0,8.01,20400.0,8.02,8.02,8.0,8.01,20400.0
2005-01-21 10:35:00,8.01,8.01,7.99,8.0,17600.0,8.01,8.01,7.99,8.0,17600.0
2005-01-21 10:40:00,7.99,8.0,7.99,8.0,11600.0,7.99,8.0,7.99,8.0,11600.0
2005-01-21 10:45:00,8.0,8.0,7.97,7.97,12400.0,8.0,8.0,7.97,7.97,12400.0
2005-01-21 10:50:00,7.96,7.99,7.95,7.99,19200.0,7.96,7.99,7.95,7.99,19200.0
2005-01-21 10:55:00,7.99,8.01,7.98,8.01,7200.0,7.99,8.01,7.98,8.01,7200.0
2005-01-21 11:00:00,8.0,8.0,7.99,7.99,24800.0,8.0,8.0,7.99,7.99,24800.0
2005-01-21 11:05:00,8.0,8.0,7.98,7.99,26800.0,8.0,8.0,7.98,7.99,26800.0
2005-01-21 11:10:00,7.98,8.0,7.98,8.0,11200.0,7.98,8.0,7.98,8.0,11200.0
2005-01-21 11:15:00,8.01,8.01,8.01,8.01,7600.0,8.01,8.01,8.01,8.01,7600.0
2005-01-21 11:20:00,8.01,8.1,8.0,8.1,46000.0,8.01,8.1,8.0,8.1,46000.0
2005-01-21 11:25:00,8.1,8.1,8.06,8.06,6400.0,8.1,8.1,8.06,8.06,6400.0
2005-01-21 11:30:00,8.06,8.06,8.02,8.02,13200.0,8.06,8.06,8.02,8.02,13200.0
2005-01-21 11:35:00,8.02,8.02,8.01,8.01,5600.0,8.02,8.02,8.01,8.01,5600.0
2005-01-21 11:40:00,8.0,8.02,8.0,8.02,14000.0,8.0,8.02,8.0,8.02,14000.0
2005-01-21 11:45:00,8.02,8.03,8.02,8.03,12000.0,8.02,8.03,8.02,8.03,12000.0
2005-01-21 11:50:00,8.03,8.06,8.03,8.05,20800.0,8.03,8.06,8.03,8.05,20800.0
2005-01-21 11:55:00,8.04,8.05,8.03,8.05,22400.0,8.04,8.05,8.03,8.05,22400.0
2005-01-21 12:00:00,8.04,8.04,8.02,8.02,9600.0,8.04,8.04,8.02,8.02,9600.0
2005-01-21 12:05:00,8.02,8.02,8.02,8.02,23200.0,8.02,8.02,8.02,8.02,23200.0
2005-01-21 12:10:00,8.02,8.02,8.02,8.02,2400.0,8.02,8.02,8.02,8.02,2400.0
2005-01-21 12:15:00,8.02,8.04,8.02,8.04,6400.0,8.02,8.04,8.02,8.04,6400.0
2005-01-21 12:20:00,8.04,8.05,8.04,8.05,6000.0,8.04,8.05,8.04,8.05,6000.0
2005-01-21 12:25:00,8.05,8.05,8.04,8.04,2000.0,8.05,8.05,8.04,8.04,2000.0
2005-01-21 12:30:00,8.04,8.05,8.04,8.05,59600.0,8.04,8.05,8.04,8.05,59600.0
2005-01-21 12:35:00,8.05,8.05,8.04,8.04,2400.0,8.05,8.05,8.04,8.04,2400.0
2005-01-21 12:40:00,8.04,8.05,8.04,8.05,10400.0,8.04,8.05,8.04,8.05,10400.0
2005-01-21 12:45:00,8.05,8.05,8.04,8.04,5200.0,8.05,8.05,8.04,8.04,5200.0
2005-01-21 12:50:00,8.04,8.04,8.01,8.01,14800.0,8.04,8.04,8.01,8.01,14800.0
2005-01-21 12:55:00,8.01,8.01,7.98,8.0,38400.0,8.01,8.01,7.98,8.0,38400.0
2005-01-21 13:00:00,8.0,8.0,7.99,7.99,6800.0,8.0,8.0,7.99,7.99,6800.0
2005-01-21 13:05:00,7.99,8.0,7.98,7.99,7600.0,7.99,8.0,7.98,7.99,7600.0
2005-01-21 13:10:00,8.0,8.0,7.99,7.99,7200.0,8.0,8.0,7.99,7.99,7200.0
2005-01-21 13:15:00,7.99,8.0,7.99,8.0,2400.0,7.99,8.0,7.99,8.0,2400.0
2005-01-21 13:20:00,7.99,8.0,7.99,7.99,4400.0,7.99,8.0,7.99,7.99,4400.0
2005-01-21 13:25:00,7.99,7.99,7.98,7.98,10400.0,7.99,7.99,7.98,7.98,10400.0
2005-01-21 13:30:00,7.98,7.98,7.98,7.98,22000.0,7.98,7.98,7.98,7.98,22000.0
2005-01-21 13:35:00,7.98,7.98,7.96,7.97,18000.0,7.98,7.98,7.96,7.97,18000.0
2005-01-21 13:40:00,7.96,7.97,7.95,7.95,9600.0,7.96,7.97,7.95,7.95,9600.0
2005-01-21 13:45:00,7.94,7.94,7.94,7.94,2400.0,7.94,7.94,7.94,7.94,2400.0
2005-01-21 13:50:00,7.94,7.94,7.93,7.93,7200.0,7.94,7.94,7.93,7.93,7200.0
2005-01-21 13:55:00,7.93,7.93,7.93,7.93,7200.0,7.93,7.93,7.93,7.93,7200.0
2005-01-21 14:00:00,7.92,7.93,7.92,7.93,11600.0,7.92,7.93,7.92,7.93,11600.0
2005-01-21 14:05:00,7.94,7.95,7.94,7.95,2800.0,7.94,7.95,7.94,7.95,2800.0
2005-01-21 14:10:00,7.95,7.96,7.93,7.93,14400.0,7.95,7.96,7.93,7.93,14400.0
2005-01-21 14:15:00,7.93,7.93,7.92,7.92,18000.0,7.93,7.93,7.92,7.92,18000.0
2005-01-21 14:20:00,7.92,7.92,7.92,7.92,6000.0,7.92,7.92,7.92,7.92,6000.0
2005-01-21 14:25:00,7.93,8.02,7.93,8.0,20800.0,7.93,8.02,7.93,8.0,20800.0
2005-01-21 14:30:00,8.01,8.01,7.99,7.99,8000.0,8.01,8.01,7.99,7.99,8000.0
2005-01-21 14:35:00,7.99,7.99,7.99,7.99,1600.0,7.99,7.99,7.99,7.99,1600.0
2005-01-21 14:40:00,7.99,7.99,7.99,7.99,4800.0,7.99,7.99,7.99,7.99,4800.0
2005-01-21 14:45:00,7.99,7.99,7.98,7.98,5600.0,7.99,7.99,7.98,7.98,5600.0
2005-01-21 14:50:00,7.97,7.97,7.96,7.96,29600.0,7.97,7.97,7.96,7.96,29600.0
2005-01-21 14:55:00,7.98,7.98,7.96,7.96,8800.0,7.98,7.98,7.96,7.96,8800.0
2005-01-21 15:00:00,7.96,7.96,7.95,7.95,5200.0,7.96,7.96,7.95,7.95,5200.0
2005-01-21 15:05:00,7.95,7.95,7.95,7.95,3600.0,7.95,7.95,7.95,7.95,3600.0
2005-01-21 15:10:00,7.94,7.94,7.93,7.93,19600.0,7.94,7.94,7.93,7.93,19600.0
2005-01-21 15:15:00,7.93,7.94,7.93,7.93,19600.0,7.93,7.94,7.93,7.93,19600.0
2005-01-21 15:20:00,7.93,7.94,7.93,7.94,30400.0,7.93,7.94,7.93,7.94,30400.0
2005-01-21 15:25:00,7.94,7.94,7.93,7.93,6000.0,7.94,7.94,7.93,7.93,6000.0
2005-01-21 15:30:00,7.93,7.95,7.93,7.95,12400.0,7.93,7.95,7.93,7.95,12400.0
2005-01-21 15:35:00,7.94,7.94,7.93,7.93,8800.0,7.94,7.94,7.93,7.93,8800.0
2005-01-21 15:40:00,7.93,7.93,7.91,7.92,43600.0,7.93,7.93,7.91,7.92,43600.0
2005-01-21 15:45:00,7.91,7.91,7.89,7.89,20000.0,7.91,7.91,7.89,7.89,20000.0
2005-01-21 15:50:00,7.89,7.89,7.89,7.89,25600.0,7.89,7.89,7.89,7.89,25600.0
2005-01-21 15:55:00,7.88,7.88,7.87,7.87,54400.0,7.88,7.88,7.87,7.87,54400.0
2005-01-24 09:30:00,7.9,7.92,7.9,7.92,16400.0,7.9,7.92,7.9,7.92,16400.0
2005-01-24 09:35:00,7.93,7.99,7.89,7.89,34400.0,7.93,7.99,7.89,7.89,34400.0
2005-01-24 09:40:00,7.89,7.92,7.84,7.84,14800.0,7.89,7.92,7.84,7.84,14800.0
2005-01-24 09:45:00,7.84,7.86,7.84,7.85,16400.0,7.84,7.86,7.84,7.85,16400.0
2005-01-24 09:50:00,7.84,7.84,7.8,7.82,25200.0,7.84,7.84,7.8,7.82,25200.0
2005-01-24 09:55:00,7.8,7.83,7.8,7.83,11600.0,7.8,7.83,7.8,7.83,11600.0
2005-01-24 10:00:00,7.83,7.83,7.79,7.79,6400.0,7.83,7.83,7.79,7.79,6400.0
2005-01-24 10:05:00,7.78,7.81,7.76,7.77,11200.0,7.78,7.81,7.76,7.77,11200.0
2005-01-24 10:10:00,7.77,7.81,7.76,7.81,11200.0,7.77,7.81,7.76,7.81,11200.0
2005-01-24 10:15:00,7.81,7.81,7.76,7.76,14000.0,7.81,7.81,7.76,7.76,14000.0
2005-01-24 10:20:00,7.79,7.79,7.73,7.73,10000.0,7.79,7.79,7.73,7.73,10000.0
2005-01-24 10:25:00,7.73,7.75,7.73,7.73,6000.0,7.73,7.75,7.73,7.73,6000.0
2005-01-24 10:30:00,7.73,7.77,7.73,7.76,7600.0,7.73,7.77,7.73,7.76,7600.0
2005-01-24 10:35:00,7.73,7.73,7.72,7.73,3600.0,7.73,7.73,7.72,7.73,3600.0
2005-01-24 10:40:00,7.73,7.76,7.72,7.74,10400.0,7.73,7.76,7.72,7.74,10400.0
2005-01-24 10:45:00,7.73,7.74,7.72,7.74,6800.0,7.73,7.74,7.72,7.74,6800.0
2005-01-24 10:50:00,7.76,7.79,7.73,7.73,20000.0,7.76,7.79,7.73,7.73,20000.0
2005-01-24 10:55:00,7.7,7.7,7.63,7.7,39600.0,7.7,7.7,7.63,7.7,39600.0
2005-01-24 11:00:00,7.7,7.73,7.69,7.73,16400.0,7.7,7.73,7.69,7.73,16400.0
2005-01-24 11:05:00,7.72,7.72,7.67,7.71,23600.0,7.72,7.72,7.67,7.71,23600.0
2005-01-24 11:10:00,7.7,7.71,7.69,7.7,5200.0,7.7,7.71,7.69,7.7,5200.0
2005-01-24 11:15:00,7.7,7.7,7.7,7.7,7600.0,7.7,7.7,7.7,7.7,7600.0
2005-01-24 11:20:00,7.7,7.73,7.68,7.68,22400.0,7.7,7.73,7.68,7.68,22400.0
2005-01-24 11:25:00,7.68,7.71,7.68,7.71,14000.0,7.68,7.71,7.68,7.71,14000.0
2005-01-24 11:30:00,7.71,7.71,7.68,7.68,24000.0,7.71,7.71,7.68,7.68,24000.0
2005-01-24 11:35:00,7.69,7.72,7.69,7.7,12000.0,7.69,7.72,7.69,7.7,12000.0
2005-01-24 11:40:00,7.7,7.73,7.7,7.7,8800.0,7.7,7.73,7.7,7.7,8800.0
2005-01-24 11:45:00,7.7,7.74,7.69,7.74,19600.0,7.7,7.74,7.69,7.74,19600.0
2005-01-24 11:50:00,7.73,7.74,7.72,7.74,16000.0,7.73,7.74,7.72,7.74,16000.0
2005-01-24 11:55:00,7.73,7.73,7.73,7.73,9200.0,7.73,7.73,7.73,7.73,9200.0
2005-01-24 12:00:00,7.73,7.74,7.73,7.73,13200.0,7.73,7.74,7.73,7.73,13200.0
2005-01-24 12:05:00,7.73,7.74,7.72,7.72,15200.0,7.73,7.74,7.72,7.72,15200.0
2005-01-24 12:10:00,7.7,7.71,7.67,7.68,18400.0,7.7,7.71,7.67,7.68,18400.0
2005-01-24 12:15:00,7.69,7.69,7.68,7.68,8800.0,7.69,7.69,7.68,7.68,8800.0
2005-01-24 12:20:00,7.68,7.68,7.67,7.67,11200.0,7.68,7.68,7.67,7.67,11200.0
2005-01-24 12:25:00,7.68,7.68,7.65,7.66,20400.0,7.68,7.68,7.65,7.66,20400.0
2005-01-24 12:30:00,7.66,7.66,7.63,7.66,16000.0,7.66,7.66,7.63,7.66,16000.0
2005-01-24 12:35:00,7.65,7.68,7.65,7.67,14400.0,7.65,7.68,7.65,7.67,14400.0
2005-01-24 12:40:00,7.66,7.66,7.64,7.65,10800.0,7.66,7.66,7.64,7.65,10800.0
2005-01-24 12:45:00,7.65,7.66,7.64,7.65,14400.0,7.65,7.66,7.64,7.65,14400.0
2005-01-24 12:50:00,7.66,7.66,7.63,7.63,14800.0,7.66,7.66,7.63,7.63,14800.0
2005-01-24 12:55:00,7.63,7.66,7.63,7.66,30000.0,7.63,7.66,7.63,7.66,30000.0
2005-01-24 13:00:00,7.65,7.65,7.6,7.61,60400.0,7.65,7.65,7.6,7.61,60400.0
2005-01-24 13:05:00,7.61,7.62,7.61,7.61,18400.0,7.61,7.62,7.61,7.61,18400.0
2005-01-24 13:10:00,7.62,7.63,7.62,7.62,37200.0,7.62,7.63,7.62,7.62,37200.0
2005-01-24 13:15:00,7.62,7.62,7.62,7.62,14400.0,7.62,7.62,7.62,7.62,14400.0
2005-01-24 13:20:00,7.62,7.65,7.62,7.64,25200.0,7.62,7.65,7.62,7.64,25200.0
2005-01-24 13:25:00,7.64,7.64,7.62,7.62,25600.0,7.64,7.64,7.62,7.62,25600.0
2005-01-24 13:30:00,7.62,7.62,7.58,7.6,64800.0,7.62,7.62,7.58,7.6,64800.0
2005-01-24 13:35:00,7.6,7.61,7.57,7.57,41600.0,7.6,7.61,7.57,7.57,41600.0
2005-01-24 13:40:00,7.57,7.58,7.51,7.58,108400.0,7.57,7.58,7.51,7.58,108400.0
2005-01-24 13:45:00,7.58,7.6,7.56,7.57,16800.0,7.58,7.6,7.56,7.57,16800.0
2005-01-24 13:50:00,7.58,7.59,7.58,7.58,9200.0,7.58,7.59,7.58,7.58,9200.0
2005-01-24 13:55:00,7.58,7.58,7.57,7.57,33200.0,7.58,7.58,7.57,7.57,33200.0
2005-01-24 14:00:00,7.57,7.6,7.57,7.59,51600.0,7.57,7.6,7.57,7.59,51600.0
2005-01-24 14:05:00,7.6,7.6,7.59,7.59,13600.0,7.6,7.6,7.59,7.59,13600.0
2005-01-24 14:10:00,7.59,7.61,7.59,7.59,62800.0,7.59,7.61,7.59,7.59,62800.0
2005-01-24 14:15:00,7.59,7.59,7.58,7.58,11200.0,7.59,7.59,7.58,7.58,11200.0
2005-01-24 14:20:00,7.58,7.59,7.57,7.58,27200.0,7.58,7.59,7.57,7.58,27200.0
2005-01-24 14:25:00,7.58,7.58,7.53,7.53,12800.0,7.58,7.58,7.53,7.53,12800.0
2005-01-24 14:30:00,7.53,7.55,7.52,7.55,15600.0,7.53,7.55,7.52,7.55,15600.0
2005-01-24 14:35:00,7.55,7.55,7.53,7.54,32800.0,7.55,7.55,7.53,7.54,32800.0
2005-01-24 14:40:00,7.53,7.55,7.51,7.52,28800.0,7.53,7.55,7.51,7.52,28800.0
2005-01-24 14:45:00,7.51,7.55,7.51,7.55,34800.0,7.51,7.55,7.51,7.55,34800.0
2005-01-24 14:50:00,7.55,7.56,7.55,7.56,94000.0,7.55,7.56,7.55,7.56,94000.0
2005-01-24 14:55:00,7.57,7.57,7.55,7.56,53600.0,7.57,7.57,7.55,7.56,53600.0
2005-01-24 15:00:00,7.57,7.59,7.57,7.58,27600.0,7.57,7.59,7.57,7.58,27600.0
2005-01-24 15:05:00,7.58,7.6,7.58,7.6,61200.0,7.58,7.6,7.58,7.6,61200.0
2005-01-24 15:10:00,7.6,7.62,7.59,7.6,72800.0,7.6,7.62,7.59,7.6,72800.0
2005-01-24 15:15:00,7.6,7.66,7.6,7.65,63600.0,7.6,7.66,7.6,7.65,63600.0
2005-01-24 15:20:00,7.63,7.63,7.62,7.63,33200.0,7.63,7.63,7.62,7.63,33200.0
2005-01-24 15:25:00,7.63,7.68,7.63,7.65,88800.0,7.63,7.68,7.63,7.65,88800.0
2005-01-24 15:30:00,7.65,7.66,7.65,7.65,30400.0,7.65,7.66,7.65,7.65,30400.0
2005-01-24 15:35:00,7.65,7.65,7.6,7.6,49200.0,7.65,7.65,7.6,7.6,49200.0
2005-01-24 15:40:00,7.6,7.61,7.6,7.61,26800.0,7.6,7.61,7.6,7.61,26800.0
2005-01-24 15:45:00,7.61,7.64,7.6,7.64,31600.0,7.61,7.64,7.6,7.64,31600.0
2005-01-24 15:50:00,7.65,7.67,7.62,7.63,44800.0,7.65,7.67,7.62,7.63,44800.0
2005-01-24 15:55:00,7.64,7.64,7.61,7.61,58400.0,7.64,7.64,7.61,7.61,58400.0
2005-01-25 09:30:00,7.61,7.74,7.61,7.71,61200.0,7.61,7.74,7.61,7.71,61200.0
2005-01-25 09:35:00,7.71,7.76,7.71,7.76,6800.0,7.71,7.76,7.71,7.76,6800.0
2005-01-25 09:40:00,7.76,7.76,7.74,7.74,4400.0,7.76,7.76,7.74,7.74,4400.0
2005-01-25 09:45:00,7.77,7.77,7.76,7.76,6400.0,7.77,7.77,7.76,7.76,6400.0
2005-01-25 09:50:00,7.76,7.76,7.76,7.76,1600.0,7.76,7.76,7.76,7.76,1600.0
2005-01-25 09:55:00,7.75,7.76,7.74,7.74,5200.0,7.75,7.76,7.74,7.74,5200.0
2005-01-25 10:00:00,7.76,7.83,7.76,7.8,30000.0,7.76,7.83,7.76,7.8,30000.0
2005-01-25 10:05:00,7.81,7.82,7.79,7.79,16800.0,7.81,7.82,7.79,7.79,16800.0
2005-01-25 10:10:00,7.81,7.81,7.81,7.81,32000.0,7.81,7.81,7.81,7.81,32000.0
2005-01-25 10:15:00,7.81,7.85,7.79,7.82,66400.0,7.81,7.85,7.79,7.82,66400.0
2005-01-25 10:20:00,7.83,7.83,7.83,7.83,12800.0,7.83,7.83,7.83,7.83,12800.0
2005-01-25 10:25:00,7.83,7.85,7.8,7.85,24000.0,7.83,7.85,7.8,7.85,24000.0
2005-01-25 10:30:00,7.85,7.9,7.85,7.89,27600.0,7.85,7.9,7.85,7.89,27600.0
2005-01-25 10:35:00,7.9,7.91,7.9,7.9,8400.0,7.9,7.91,7.9,7.9,8400.0
2005-01-25 10:40:00,7.91,7.91,7.91,7.91,18000.0,7.91,7.91,7.91,7.91,18000.0
2005-01-25 10:45:00,7.9,7.98,7.9,7.95,90400.0,7.9,7.98,7.9,7.95,90400.0
2005-01-25 10:50:00,7.94,7.94,7.91,7.91,32400.0,7.94,7.94,7.91,7.91,32400.0
2005-01-25 10:55:00,7.9,7.9,7.88,7.88,17200.0,7.9,7.9,7.88,7.88,17200.0
2005-01-25 11:00:00,7.85,7.85,7.8,7.84,53600.0,7.85,7.85,7.8,7.84,53600.0
2005-01-25 11:05:00,7.83,7.84,7.82,7.84,18400.0,7.83,7.84,7.82,7.84,18400.0
2005-01-25 11:10:00,7.84,7.84,7.83,7.84,8400.0,7.84,7.84,7.83,7.84,8400.0
2005-01-25 11:15:00,7.82,7.84,7.82,7.84,12400.0,7.82,7.84,7.82,7.84,12400.0
2005-01-25 11:20:00,7.83,7.83,7.82,7.82,2400.0,7.83,7.83,7.82,7.82,2400.0
2005-01-25 11:25:00,7.82,7.82,7.79,7.8,10800.0,7.82,7.82,7.79,7.8,10800.0
2005-01-25 11:30:00,7.8,7.8,7.77,7.77,9200.0,7.8,7.8,7.77,7.77,9200.0
2005-01-25 11:35:00,7.77,7.78,7.77,7.77,15200.0,7.77,7.78,7.77,7.77,15200.0
2005-01-25 11:40:00,7.77,7.77,7.72,7.74,37600.0,7.77,7.77,7.72,7.74,37600.0
2005-01-25 11:45:00,7.74,7.75,7.71,7.75,20400.0,7.74,7.75,7.71,7.75,20400.0
2005-01-25 11:50:00,7.77,7.77,7.77,7.77,9600.0,7.77,7.77,7.77,7.77,9600.0
2005-01-25 11:55:00,7.75,7.75,7.73,7.75,10400.0,7.75,7.75,7.73,7.75,10400.0
2005-01-25 12:00:00,7.75,7.75,7.68,7.69,29600.0,7.75,7.75,7.68,7.69,29600.0
2005-01-25 12:05:00,7.7,7.72,7.7,7.72,9200.0,7.7,7.72,7.7,7.72,9200.0
2005-01-25 12:10:00,7.72,7.73,7.72,7.73,2400.0,7.72,7.73,7.72,7.73,2400.0
2005-01-25 12:15:00,7.74,7.74,7.74,7.74,2400.0,7.74,7.74,7.74,7.74,2400.0
2005-01-25 12:20:00,7.74,7.74,7.73,7.73,5200.0,7.74,7.74,7.73,7.73,5200.0
2005-01-25 12:25:00,7.73,7.74,7.73,7.74,5200.0,7.73,7.74,7.73,7.74,5200.0
2005-01-25 12:30:00,7.74,7.79,7.74,7.79,38800.0,7.74,7.79,7.74,7.79,38800.0
2005-01-25 12:35:00,7.79,7.79,7.77,7.79,12800.0,7.79,7.79,7.77,7.79,12800.0
2005-01-25 12:40:00,7.78,7.78,7.78,7.78,1600.0,7.78,7.78,7.78,7.78,1600.0
2005-01-25 12:45:00,7.78,7.82,7.78,7.79,62400.0,7.78,7.82,7.78,7.79,62400.0
2005-01-25 12:50:00,7.79,7.81,7.78,7.78,26800.0,7.79,7.81,7.78,7.78,26800.0
2005-01-25 12:55:00,7.78,7.78,7.77,7.77,19200.0,7.78,7.78,7.77,7.77,19200.0
2005-01-25 13:00:00,7.77,7.77,7.77,7.77,0.0,7.77,7.77,7.77,7.77,0.0
2005-01-25 13:05:00,7.77,7.77,7.76,7.77,6800.0,7.77,7.77,7.76,7.77,6800.0
2005-01-25 13:10:00,7.78,7.79,7.77,7.78,32000.0,7.78,7.79,7.77,7.78,32000.0
2005-01-25 13:15:00,7.8,7.8,7.79,7.79,4800.0,7.8,7.8,7.79,7.79,4800.0
2005-01-25 13:20:00,7.78,7.78,7.78,7.78,800.0,7.78,7.78,7.78,7.78,800.0
2005-01-25 13:25:00,7.78,7.78,7.78,7.78,2400.0,7.78,7.78,7.78,7.78,2400.0
2005-01-25 13:30:00,7.76,7.79,7.76,7.79,3600.0,7.76,7.79,7.76,7.79,3600.0
2005-01-25 13:35:00,7.79,7.79,7.78,7.78,19200.0,7.79,7.79,7.78,7.78,19200.0
2005-01-25 13:40:00,7.78,7.78,7.77,7.77,1200.0,7.78,7.78,7.77,7.77,1200.0
2005-01-25 13:45:00,7.77,7.78,7.77,7.78,3600.0,7.77,7.78,7.77,7.78,3600.0
2005-01-25 13:50:00,7.77,7.77,7.76,7.76,6400.0,7.77,7.77,7.76,7.76,6400.0
2005-01-25 13:55:00,7.76,7.76,7.74,7.74,7200.0,7.76,7.76,7.74,7.74,7200.0
2005-01-25 14:00:00,7.74,7.74,7.74,7.74,3200.0,7.74,7.74,7.74,7.74,3200.0
2005-01-25 14:05:00,7.73,7.74,7.73,7.73,2000.0,7.73,7.74,7.73,7.73,2000.0
2005-01-25 14:10:00,7.74,7.74,7.74,7.74,194400.0,7.74,7.74,7.74,7.74,194400.0
2005-01-25 14:15:00,7.74,7.74,7.73,7.73,34000.0,7.74,7.74,7.73,7.73,34000.0
2005-01-25 14:20:00,7.73,7.73,7.73,7.73,5200.0,7.73,7.73,7.73,7.73,5200.0
2005-01-25 14:25:00,7.73,7.74,7.73,7.73,60000.0,7.73,7.74,7.73,7.73,60000.0
2005-01-25 14:30:00,7.73,7.73,7.73,7.73,800.0,7.73,7.73,7.73,7.73,800.0
2005-01-25 14:35:00,7.73,7.73,7.72,7.72,2000.0,7.73,7.73,7.72,7.72,2000.0
2005-01-25 14:40:00,7.72,7.72,7.7,7.7,8000.0,7.72,7.72,7.7,7.7,8000.0
2005-01-25 14:45:00,7.7,7.72,7.7,7.71,5600.0,7.7,7.72,7.7,7.71,5600.0
2005-01-25 14:50:00,7.71,7.71,7.68,7.68,7200.0,7.71,7.71,7.68,7.68,7200.0
2005-01-25 14:55:00,7.68,7.7,7.68,7.69,14800.0,7.68,7.7,7.68,7.69,14800.0
2005-01-25 15:00:00,7.69,7.73,7.69,7.73,7600.0,7.69,7.73,7.69,7.73,7600.0
2005-01-25 15:05:00,7.73,7.73,7.72,7.72,5200.0,7.73,7.73,7.72,7.72,5200.0
2005-01-25 15:10:00,7.73,7.73,7.71,7.72,9200.0,7.73,7.73,7.71,7.72,9200.0
2005-01-25 15:15:00,7.72,7.73,7.69,7.69,14000.0,7.72,7.73,7.69,7.69,14000.0
2005-01-25 15:20:00,7.68,7.68,7.68,7.68,9200.0,7.68,7.68,7.68,7.68,9200.0
2005-01-25 15:25:00,7.68,7.71,7.68,7.7,6000.0,7.68,7.71,7.68,7.7,6000.0
2005-01-25 15:30:00,7.7,7.7,7.69,7.7,14000.0,7.7,7.7,7.69,7.7,14000.0
2005-01-25 15:35:00,7.71,7.73,7.71,7.73,17200.0,7.71,7.73,7.71,7.73,17200.0
2005-01-25 15:40:00,7.73,7.73,7.69,7.7,9600.0,7.73,7.73,7.69,7.7,9600.0
2005-01-25 15:45:00,7.69,7.69,7.68,7.69,7600.0,7.69,7.69,7.68,7.69,7600.0
2005-01-25 15:50:00,7.71,7.72,7.7,7.72,5200.0,7.71,7.72,7.7,7.72,5200.0
2005-01-25 15:55:00,7.7,7.72,7.7,7.72,20800.0,7.7,7.72,7.7,7.72,20800.0
2005-01-26 09:30:00,7.7,7.73,7.68,7.68,21600.0,7.7,7.73,7.68,7.68,21600.0
2005-01-26 09:35:00,7.71,7.71,7.69,7.69,3600.0,7.71,7.71,7.69,7.69,3600.0
2005-01-26 09:40:00,7.71,7.73,7.71,7.73,12000.0,7.71,7.73,7.71,7.73,12000.0
2005-01-26 09:45:00,7.73,7.75,7.72,7.73,9200.0,7.73,7.75,7.72,7.73,9200.0
2005-01-26 09:50:00,7.72,7.72,7.7,7.7,35200.0,7.72,7.72,7.7,7.7,35200.0
2005-01-26 09:55:00,7.69,7.7,7.68,7.68,8000.0,7.69,7.7,7.68,7.68,8000.0
2005-01-26 10:00:00,7.68,7.73,7.68,7.73,9600.0,7.68,7.73,7.68,7.73,9600.0
2005-01-26 10:05:00,7.73,7.73,7.73,7.73,21200.0,7.73,7.73,7.73,7.73,21200.0
2005-01-26 10:10:00,7.73,7.73,7.69,7.7,29200.0,7.73,7.73,7.69,7.7,29200.0
2005-01-26 10:15:00,7.7,7.73,7.69,7.71,8800.0,7.7,7.73,7.69,7.71,8800.0
2005-01-26 10:20:00,7.75,7.75,7.7,7.7,10800.0,7.75,7.75,7.7,7.7,10800.0
2005-01-26 10:25:00,7.72,7.72,7.71,7.71,4400.0,7.72,7.72,7.71,7.71,4400.0
2005-01-26 10:30:00,7.72,7.74,7.71,7.73,16800.0,7.72,7.74,7.71,7.73,16800.0
2005-01-26 10:35:00,7.72,7.72,7.69,7.71,7600.0,7.72,7.72,7.69,7.71,7600.0
2005-01-26 10:40:00,7.72,7.72,7.7,7.72,5200.0,7.72,7.72,7.7,7.72,5200.0
2005-01-26 10:45:00,7.74,7.74,7.74,7.74,400.0,7.74,7.74,7.74,7.74,400.0
2005-01-26 10:50:00,7.74,7.75,7.74,7.74,4400.0,7.74,7.75,7.74,7.74,4400.0
2005-01-26 10:55:00,7.75,7.75,7.75,7.75,2000.0,7.75,7.75,7.75,7.75,2000.0
2005-01-26 11:00:00,7.71,7.73,7.7,7.73,12400.0,7.71,7.73,7.7,7.73,12400.0
2005-01-26 11:05:00,7.73,7.74,7.73,7.74,10000.0,7.73,7.74,7.73,7.74,10000.0
2005-01-26 11:10:00,7.75,7.75,7.73,7.73,9200.0,7.75,7.75,7.73,7.73,9200.0
2005-01-26 11:15:00,7.73,7.73,7.73,7.73,400.0,7.73,7.73,7.73,7.73,400.0
2005-01-26 11:20:00,7.72,7.72,7.72,7.72,400.0,7.72,7.72,7.72,7.72,400.0
2005-01-26 11:25:00,7.71,7.71,7.71,7.71,1600.0,7.71,7.71,7.71,7.71,1600.0
2005-01-26 11:30:00,7.69,7.71,7.69,7.71,10800.0,7.69,7.71,7.69,7.71,10800.0
2005-01-26 11:35:00,7.71,7.71,7.71,7.71,800.0,7.71,7.71,7.71,7.71,800.0
2005-01-26 11:40:00,7.7,7.71,7.7,7.71,12000.0,7.7,7.71,7.7,7.71,12000.0
2005-01-26 11:45:00,7.7,7.7,7.7,7.7,1600.0,7.7,7.7,7.7,7.7,1600.0
2005-01-26 11:50:00,7.69,7.69,7.65,7.67,12000.0,7.69,7.69,7.65,7.67,12000.0
2005-01-26 11:55:00,7.71,7.71,7.69,7.69,19200.0,7.71,7.71,7.69,7.69,19200.0
2005-01-26 12:00:00,7.69,7.69,7.69,7.69,0.0,7.69,7.69,7.69,7.69,0.0
2005-01-26 12:05:00,7.7,7.71,7.7,7.71,1200.0,7.7,7.71,7.7,7.71,1200.0
2005-01-26 12:10:00,7.72,7.73,7.71,7.71,7600.0,7.72,7.73,7.71,7.71,7600.0
2005-01-26 12:15:00,7.71,7.71,7.71,7.71,0.0,7.71,7.71,7.71,7.71,0.0
2005-01-26 12:20:00,7.69,7.69,7.69,7.69,1600.0,7.69,7.69,7.69,7.69,1600.0
2005-01-26 12:25:00,7.7,7.7,7.7,7.7,400.0,7.7,7.7,7.7,7.7,400.0
2005-01-26 12:30:00,7.69,7.7,7.68,7.69,3200.0,7.69,7.7,7.68,7.69,3200.0
2005-01-26 12:35:00,7.68,7.68,7.68,7.68,800.0,7.68,7.68,7.68,7.68,800.0
2005-01-26 12:40:00,7.69,7.72,7.69,7.72,12400.0,7.69,7.72,7.69,7.72,12400.0
2005-01-26 12:45:00,7.72,7.72,7.72,7.72,10800.0,7.72,7.72,7.72,7.72,10800.0
2005-01-26 12:50:00,7.72,7.72,7.71,7.71,2400.0,7.72,7.72,7.71,7.71,2400.0
2005-01-26 12:55:00,7.71,7.71,7.7,7.7,1600.0,7.71,7.71,7.7,7.7,1600.0
2005-01-26 13:00:00,7.71,7.74,7.71,7.74,3600.0,7.71,7.74,7.71,7.74,3600.0
2005-01-26 13:05:00,7.73,7.73,7.73,7.73,1600.0,7.73,7.73,7.73,7.73,1600.0
2005-01-26 13:10:00,7.73,7.76,7.73,7.76,15200.0,7.73,7.76,7.73,7.76,15200.0
2005-01-26 13:15:00,7.74,7.75,7.74,7.75,1200.0,7.74,7.75,7.74,7.75,1200.0
2005-01-26 13:20:00,7.76,7.76,7.76,7.76,3200.0,7.76,7.76,7.76,7.76,3200.0
2005-01-26 13:25:00,7.78,7.78,7.78,7.78,3200.0,7.78,7.78,7.78,7.78,3200.0
2005-01-26 13:30:00,7.77,7.79,7.77,7.78,12000.0,7.77,7.79,7.77,7.78,12000.0
2005-01-26 13:35:00,7.79,7.8,7.79,7.79,25200.0,7.79,7.8,7.79,7.79,25200.0
2005-01-26 13:40:00,7.79,7.86,7.79,7.86,72400.0,7.79,7.86,7.79,7.86,72400.0
2005-01-26 13:45:00,7.86,7.89,7.84,7.88,21200.0,7.86,7.89,7.84,7.88,21200.0
2005-01-26 13:50:00,7.88,7.88,7.79,7.87,27200.0,7.88,7.88,7.79,7.87,27200.0
2005-01-26 13:55:00,7.87,7.9,7.87,7.89,11200.0,7.87,7.9,7.87,7.89,11200.0
2005-01-26 14:00:00,7.9,7.91,7.9,7.91,2000.0,7.9,7.91,7.9,7.91,2000.0
2005-01-26 14:05:00,7.91,7.91,7.89,7.89,5200.0,7.91,7.91,7.89,7.89,5200.0
2005-01-26 14:10:00,7.91,7.92,7.91,7.92,8000.0,7.91,7.92,7.91,7.92,8000.0
2005-01-26 14:15:00,7.92,7.92,7.91,7.91,5600.0,7.92,7.92,7.91,7.91,5600.0
2005-01-26 14:20:00,7.91,7.91,7.91,7.91,0.0,7.91,7.91,7.91,7.91,0.0
2005-01-26 14:25:00,7.9,7.9,7.9,7.9,1200.0,7.9,7.9,7.9,7.9,1200.0
2005-01-26 14:30:00,7.9,7.9,7.9,7.9,2000.0,7.9,7.9,7.9,7.9,2000.0
2005-01-26 14:35:00,7.91,7.93,7.9,7.93,17200.0,7.91,7.93,7.9,7.93,17200.0
2005-01-26 14:40:00,7.93,7.93,7.92,7.92,12000.0,7.93,7.93,7.92,7.92,12000.0
2005-01-26 14:45:00,7.92,7.93,7.92,7.93,14000.0,7.92,7.93,7.92,7.93,14000.0
2005-01-26 14:50:00,7.93,7.93,7.93,7.93,10400.0,7.93,7.93,7.93,7.93,10400.0
2005-01-26 14:55:00,7.92,7.92,7.9,7.9,30000.0,7.92,7.92,7.9,7.9,30000.0
2005-01-26 15:00:00,7.9,7.9,7.88,7.9,9200.0,7.9,7.9,7.88,7.9,9200.0
2005-01-26 15:05:00,7.9,7.9,7.89,7.89,20800.0,7.9,7.9,7.89,7.89,20800.0
2005-01-26 15:10:00,7.89,7.89,7.86,7.86,17200.0,7.89,7.89,7.86,7.86,17200.0
2005-01-26 15:15:00,7.85,7.85,7.85,7.85,45200.0,7.85,7.85,7.85,7.85,45200.0
2005-01-26 15:20:00,7.85,7.85,7.81,7.81,37200.0,7.85,7.85,7.81,7.81,37200.0
2005-01-26 15:25:00,7.81,7.81,7.81,7.81,34800.0,7.81,7.81,7.81,7.81,34800.0
2005-01-26 15:30:00,7.82,7.85,7.82,7.85,14800.0,7.82,7.85,7.82,7.85,14800.0
2005-01-26 15:35:00,7.85,7.88,7.85,7.88,17600.0,7.85,7.88,7.85,7.88,17600.0
2005-01-26 15:40:00,7.88,7.88,7.88,7.88,18000.0,7.88,7.88,7.88,7.88,18000.0
2005-01-26 15:45:00,7.88,7.88,7.87,7.88,34000.0,7.88,7.88,7.87,7.88,34000.0
2005-01-26 15:50:00,7.9,7.93,7.9,7.91,36000.0,7.9,7.93,7.9,7.91,36000.0
2005-01-26 15:55:00,7.91,7.93,7.91,7.92,53600.0,7.91,7.93,7.91,7.92,53600.0
2005-01-27 09:30:00,7.94,7.99,7.94,7.99,30000.0,7.94,7.99,7.94,7.99,30000.0
2005-01-27 09:35:00,7.96,8.02,7.96,7.96,26000.0,7.96,8.02,7.96,7.96,26000.0
2005-01-27 09:40:00,7.96,8.02,7.96,8.02,22000.0,7.96,8.02,7.96,8.02,22000.0
2005-01-27 09:45:00,8.02,8.05,8.01,8.05,17600.0,8.02,8.05,8.01,8.05,17600.0
2005-01-27 09:50:00,8.06,8.12,8.06,8.12,28000.0,8.06,8.12,8.06,8.12,28000.0
2005-01-27 09:55:00,8.12,8.12,8.06,8.06,40000.0,8.12,8.12,8.06,8.06,40000.0
2005-01-27 10:00:00,8.06,8.06,8.05,8.05,69200.0,8.06,8.06,8.05,8.05,69200.0
2005-01-27 10:05:00,8.05,8.07,8.05,8.05,17600.0,8.05,8.07,8.05,8.05,17600.0
2005-01-27 10:10:00,8.05,8.05,8.03,8.03,31200.0,8.05,8.05,8.03,8.03,31200.0
2005-01-27 10:15:00,8.03,8.03,8.02,8.03,11200.0,8.03,8.03,8.02,8.03,11200.0
2005-01-27 10:20:00,8.03,8.03,8.02,8.02,4400.0,8.03,8.03,8.02,8.02,4400.0
2005-01-27 10:25:00,8.03,8.03,8.02,8.03,5600.0,8.03,8.03,8.02,8.03,5600.0
2005-01-27 10:30:00,8.03,8.04,8.03,8.03,28000.0,8.03,8.04,8.03,8.03,28000.0
2005-01-27 10:35:00,8.04,8.04,8.02,8.04,41600.0,8.04,8.04,8.02,8.04,41600.0
2005-01-27 10:40:00,8.04,8.04,8.01,8.03,96000.0,8.04,8.04,8.01,8.03,96000.0
2005-01-27 10:45:00,8.03,8.03,7.99,8.01,7200.0,8.03,8.03,7.99,8.01,7200.0
2005-01-27 10:50:00,8.0,8.04,8.0,8.04,44000.0,8.0,8.04,8.0,8.04,44000.0
2005-01-27 10:55:00,8.04,8.04,8.03,8.03,29600.0,8.04,8.04,8.03,8.03,29600.0
2005-01-27 11:00:00,8.03,8.04,8.02,8.03,19600.0,8.03,8.04,8.02,8.03,19600.0
2005-01-27 11:05:00,8.04,8.05,8.04,8.05,6800.0,8.04,8.05,8.04,8.05,6800.0
2005-01-27 11:10:00,8.05,8.05,8.03,8.04,31600.0,8.05,8.05,8.03,8.04,31600.0
2005-01-27 11:15:00,8.04,8.04,8.03,8.03,9600.0,8.04,8.04,8.03,8.03,9600.0
2005-01-27 11:20:00,8.04,8.04,8.04,8.04,155600.0,8.04,8.04,8.04,8.04,155600.0
2005-01-27 11:25:00,8.04,8.04,8.04,8.04,0.0,8.04,8.04,8.04,8.04,0.0
2005-01-27 11:30:00,8.04,8.06,8.04,8.06,4800.0,8.04,8.06,8.04,8.06,4800.0
2005-01-27 11:35:00,8.06,8.06,8.06,8.06,2000.0,8.06,8.06,8.06,8.06,2000.0
2005-01-27 11:40:00,8.05,8.06,8.05,8.06,3200.0,8.05,8.06,8.05,8.06,3200.0
2005-01-27 11:45:00,8.06,8.06,8.04,8.04,17200.0,8.06,8.06,8.04,8.04,17200.0
2005-01-27 11:50:00,8.06,8.06,8.06,8.06,5200.0,8.06,8.06,8.06,8.06,5200.0
2005-01-27 11:55:00,8.06,8.09,8.06,8.09,6000.0,8.06,8.09,8.06,8.09,6000.0
2005-01-27 12:00:00,8.09,8.09,8.09,8.09,800.0,8.09,8.09,8.09,8.09,800.0
2005-01-27 12:05:00,8.09,8.09,8.06,8.06,51200.0,8.09,8.09,8.06,8.06,51200.0
2005-01-27 12:10:00,8.06,8.06,8.06,8.06,51600.0,8.06,8.06,8.06,8.06,51600.0
2005-01-27 12:15:00,8.05,8.05,8.04,8.04,4000.0,8.05,8.05,8.04,8.04,4000.0
2005-01-27 12:20:00,8.05,8.05,8.05,8.05,4400.0,8.05,8.05,8.05,8.05,4400.0
2005-01-27 12:25:00,8.05,8.05,8.03,8.04,18800.0,8.05,8.05,8.03,8.04,18800.0
2005-01-27 12:30:00,8.04,8.04,8.04,8.04,2800.0,8.04,8.04,8.04,8.04,2800.0
2005-01-27 12:35:00,8.04,8.04,8.03,8.04,20000.0,8.04,8.04,8.03,8.04,20000.0
2005-01-27 12:40:00,8.03,8.06,8.03,8.06,17200.0,8.03,8.06,8.03,8.06,17200.0
2005-01-27 12:45:00,8.05,8.05,8.05,8.05,1200.0,8.05,8.05,8.05,8.05,1200.0
2005-01-27 12:50:00,8.06,8.08,8.05,8.07,13600.0,8.06,8.08,8.05,8.07,13600.0
2005-01-27 12:55:00,8.07,8.08,8.07,8.07,5200.0,8.07,8.08,8.07,8.07,5200.0
2005-01-27 13:00:00,8.08,8.08,8.08,8.08,3200.0,8.08,8.08,8.08,8.08,3200.0
2005-01-27 13:05:00,8.08,8.08,8.06,8.07,5600.0,8.08,8.08,8.06,8.07,5600.0
2005-01-27 13:10:00,8.07,8.07,8.07,8.07,1600.0,8.07,8.07,8.07,8.07,1600.0
2005-01-27 13:15:00,8.07,8.08,8.07,8.08,4000.0,8.07,8.08,8.07,8.08,4000.0
2005-01-27 13:20:00,8.07,8.08,8.07,8.07,2000.0,8.07,8.08,8.07,8.07,2000.0
2005-01-27 13:25:00,8.07,8.08,8.04,8.04,14000.0,8.07,8.08,8.04,8.04,14000.0
2005-01-27 13:30:00,8.03,8.04,8.03,8.04,6000.0,8.03,8.04,8.03,8.04,6000.0
2005-01-27 13:35:00,8.04,8.05,8.04,8.05,4800.0,8.04,8.05,8.04,8.05,4800.0
2005-01-27 13:40:00,8.05,8.05,8.04,8.04,13600.0,8.05,8.05,8.04,8.04,13600.0
2005-01-27 13:45:00,8.04,8.06,8.04,8.06,7200.0,8.04,8.06,8.04,8.06,7200.0
2005-01-27 13:50:00,8.05,8.05,8.04,8.04,7600.0,8.05,8.05,8.04,8.04,7600.0
2005-01-27 13:55:00,8.05,8.05,8.05,8.05,1600.0,8.05,8.05,8.05,8.05,1600.0
2005-01-27 14:00:00,8.05,8.06,8.05,8.06,3200.0,8.05,8.06,8.05,8.06,3200.0
2005-01-27 14:05:00,8.06,8.06,8.05,8.05,2800.0,8.06,8.06,8.05,8.05,2800.0
2005-01-27 14:10:00,8.06,8.06,8.05,8.06,6000.0,8.06,8.06,8.05,8.06,6000.0
2005-01-27 14:15:00,8.06,8.06,8.06,8.06,800.0,8.06,8.06,8.06,8.06,800.0
2005-01-27 14:20:00,8.06,8.06,8.06,8.06,5600.0,8.06,8.06,8.06,8.06,5600.0
2005-01-27 14:25:00,8.06,8.06,8.05,8.05,1200.0,8.06,8.06,8.05,8.05,1200.0
2005-01-27 14:30:00,8.05,8.05,8.05,8.05,7200.0,8.05,8.05,8.05,8.05,7200.0
2005-01-27 14:35:00,8.05,8.05,8.04,8.04,4000.0,8.05,8.05,8.04,8.04,4000.0
2005-01-27 14:40:00,8.04,8.05,8.04,8.05,15200.0,8.04,8.05,8.04,8.05,15200.0
2005-01-27 14:45:00,8.04,8.04,8.03,8.04,5600.0,8.04,8.04,8.03,8.04,5600.0
2005-01-27 14:50:00,8.04,8.04,8.03,8.03,13200.0,8.04,8.04,8.03,8.03,13200.0
2005-01-27 14:55:00,8.03,8.04,8.03,8.04,19200.0,8.03,8.04,8.03,8.04,19200.0
2005-01-27 15:00:00,8.05,8.05,8.03,8.03,8800.0,8.05,8.05,8.03,8.03,8800.0
2005-01-27 15:05:00,8.03,8.04,8.0,8.0,7600.0,8.03,8.04,8.0,8.0,7600.0
2005-01-27 15:10:00,8.0,8.01,8.0,8.0,22400.0,8.0,8.01,8.0,8.0,22400.0
2005-01-27 15:15:00,8.0,8.05,8.0,8.04,17200.0,8.0,8.05,8.0,8.04,17200.0
2005-01-27 15:20:00,8.03,8.03,8.02,8.02,14800.0,8.03,8.03,8.02,8.02,14800.0
2005-01-27 15:25:00,8.02,8.02,8.01,8.02,10000.0,8.02,8.02,8.01,8.02,10000.0
2005-01-27 15:30:00,8.01,8.05,8.01,8.05,21200.0,8.01,8.05,8.01,8.05,21200.0
2005-01-27 15:35:00,8.04,8.04,8.04,8.04,3200.0,8.04,8.04,8.04,8.04,3200.0
2005-01-27 15:40:00,8.04,8.04,8.02,8.02,1600.0,8.04,8.04,8.02,8.02,1600.0
2005-01-27 15:45:00,8.02,8.02,8.01,8.01,8400.0,8.02,8.02,8.01,8.01,8400.0
2005-01-27 15:50:00,8.01,8.01,8.0,8.0,15200.0,8.01,8.01,8.0,8.0,15200.0
2005-01-27 15:55:00,8.0,8.0,7.97,7.98,59600.0,8.0,8.0,7.97,7.98,59600.0
2005-01-28 09:30:00,7.97,7.99,7.97,7.97,37600.0,7.97,7.99,7.97,7.97,37600.0
2005-01-28 09:35:00,7.97,7.98,7.97,7.98,25600.0,7.97,7.98,7.97,7.98,25600.0
2005-01-28 09:40:00,7.98,7.98,7.96,7.96,60800.0,7.98,7.98,7.96,7.96,60800.0
2005-01-28 09:45:00,7.96,7.98,7.96,7.98,20000.0,7.96,7.98,7.96,7.98,20000.0
2005-01-28 09:50:00,7.97,7.97,7.95,7.96,30000.0,7.97,7.97,7.95,7.96,30000.0
2005-01-28 09:55:00,7.95,7.95,7.91,7.93,6000.0,7.95,7.95,7.91,7.93,6000.0
2005-01-28 10:00:00,7.93,7.93,7.91,7.91,14400.0,7.93,7.93,7.91,7.91,14400.0
2005-01-28 10:05:00,7.91,7.91,7.9,7.9,8000.0,7.91,7.91,7.9,7.9,8000.0
2005-01-28 10:10:00,7.89,7.93,7.89,7.91,18000.0,7.89,7.93,7.89,7.91,18000.0
2005-01-28 10:15:00,7.91,7.91,7.86,7.9,21600.0,7.91,7.91,7.86,7.9,21600.0
2005-01-28 10:20:00,7.91,7.93,7.91,7.92,135600.0,7.91,7.93,7.91,7.92,135600.0
2005-01-28 10:25:00,7.93,7.94,7.93,7.94,16000.0,7.93,7.94,7.93,7.94,16000.0
2005-01-28 10:30:00,7.96,7.96,7.94,7.96,10800.0,7.96,7.96,7.94,7.96,10800.0
2005-01-28 10:35:00,7.96,7.97,7.92,7.92,8800.0,7.96,7.97,7.92,7.92,8800.0
2005-01-28 10:40:00,7.93,7.93,7.93,7.93,4000.0,7.93,7.93,7.93,7.93,4000.0
2005-01-28 10:45:00,7.93,7.96,7.93,7.93,4800.0,7.93,7.96,7.93,7.93,4800.0
2005-01-28 10:50:00,7.92,7.92,7.87,7.87,7600.0,7.92,7.92,7.87,7.87,7600.0
2005-01-28 10:55:00,7.87,7.88,7.86,7.87,7600.0,7.87,7.88,7.86,7.87,7600.0
2005-01-28 11:00:00,7.88,7.89,7.88,7.88,8000.0,7.88,7.89,7.88,7.88,8000.0
2005-01-28 11:05:00,7.88,7.88,7.87,7.88,8400.0,7.88,7.88,7.87,7.88,8400.0
2005-01-28 11:10:00,7.87,7.87,7.84,7.85,5600.0,7.87,7.87,7.84,7.85,5600.0
2005-01-28 11:15:00,7.84,7.84,7.79,7.81,32400.0,7.84,7.84,7.79,7.81,32400.0
2005-01-28 11:20:00,7.81,7.81,7.8,7.8,14400.0,7.81,7.81,7.8,7.8,14400.0
2005-01-28 11:25:00,7.81,7.84,7.81,7.84,8400.0,7.81,7.84,7.81,7.84,8400.0
2005-01-28 11:30:00,7.85,7.86,7.85,7.86,2400.0,7.85,7.86,7.85,7.86,2400.0
2005-01-28 11:35:00,7.87,7.88,7.87,7.87,14800.0,7.87,7.88,7.87,7.87,14800.0
2005-01-28 11:40:00,7.87,7.87,7.86,7.86,2400.0,7.87,7.87,7.86,7.86,2400.0
2005-01-28 11:45:00,7.85,7.85,7.81,7.81,17600.0,7.85,7.85,7.81,7.81,17600.0
2005-01-28 11:50:00,7.81,7.84,7.81,7.84,9200.0,7.81,7.84,7.81,7.84,9200.0
2005-01-28 11:55:00,7.84,7.85,7.83,7.84,20000.0,7.84,7.85,7.83,7.84,20000.0
2005-01-28 12:00:00,7.85,7.85,7.85,7.85,2800.0,7.85,7.85,7.85,7.85,2800.0
2005-01-28 12:05:00,7.87,7.91,7.87,7.91,9600.0,7.87,7.91,7.87,7.91,9600.0
2005-01-28 12:10:00,7.91,7.91,7.91,7.91,0.0,7.91,7.91,7.91,7.91,0.0
2005-01-28 12:15:00,7.91,7.93,7.91,7.93,9600.0,7.91,7.93,7.91,7.93,9600.0
2005-01-28 12:20:00,7.92,7.93,7.9,7.91,12800.0,7.92,7.93,7.9,7.91,12800.0
2005-01-28 12:25:00,7.91,7.92,7.91,7.92,5600.0,7.91,7.92,7.91,7.92,5600.0
2005-01-28 12:30:00,7.92,7.97,7.91,7.93,22800.0,7.92,7.97,7.91,7.93,22800.0
2005-01-28 12:35:00,7.93,7.93,7.92,7.93,10000.0,7.93,7.93,7.92,7.93,10000.0
2005-01-28 12:40:00,7.92,7.92,7.92,7.92,5600.0,7.92,7.92,7.92,7.92,5600.0
2005-01-28 12:45:00,7.91,7.91,7.9,7.91,8800.0,7.91,7.91,7.9,7.91,8800.0
2005-01-28 12:50:00,7.9,7.9,7.89,7.9,6800.0,7.9,7.9,7.89,7.9,6800.0
2005-01-28 12:55:00,7.9,7.95,7.9,7.95,17600.0,7.9,7.95,7.9,7.95,17600.0
2005-01-28 13:00:00,7.95,7.96,7.93,7.96,29600.0,7.95,7.96,7.93,7.96,29600.0
2005-01-28 13:05:00,7.95,7.95,7.92,7.93,11200.0,7.95,7.95,7.92,7.93,11200.0
2005-01-28 13:10:00,7.93,7.95,7.93,7.95,7200.0,7.93,7.95,7.93,7.95,7200.0
2005-01-28 13:15:00,7.96,7.97,7.95,7.95,6400.0,7.96,7.97,7.95,7.95,6400.0
2005-01-28 13:20:00,7.95,7.95,7.93,7.93,2800.0,7.95,7.95,7.93,7.93,2800.0
2005-01-28 13:25:00,7.91,7.92,7.9,7.91,13200.0,7.91,7.92,7.9,7.91,13200.0
2005-01-28 13:30:00,7.92,7.92,7.91,7.91,3600.0,7.92,7.92,7.91,7.91,3600.0
2005-01-28 13:35:00,7.91,7.91,7.9,7.9,2000.0,7.91,7.91,7.9,7.9,2000.0
2005-01-28 13:40:00,7.91,7.91,7.89,7.91,12400.0,7.91,7.91,7.89,7.91,12400.0
2005-01-28 13:45:00,7.91,7.91,7.89,7.89,14400.0,7.91,7.91,7.89,7.89,14400.0
2005-01-28 13:50:00,7.89,7.89,7.87,7.87,4800.0,7.89,7.89,7.87,7.87,4800.0
2005-01-28 13:55:00,7.87,7.93,7.87,7.91,17200.0,7.87,7.93,7.87,7.91,17200.0
2005-01-28 14:00:00,7.92,7.92,7.9,7.9,3200.0,7.92,7.92,7.9,7.9,3200.0
2005-01-28 14:05:00,7.9,7.9,7.87,7.87,22000.0,7.9,7.9,7.87,7.87,22000.0
2005-01-28 14:10:00,7.87,7.88,7.83,7.84,12800.0,7.87,7.88,7.83,7.84,12800.0
2005-01-28 14:15:00,7.84,7.85,7.84,7.85,2800.0,7.84,7.85,7.84,7.85,2800.0
2005-01-28 14:20:00,7.85,7.87,7.85,7.87,12000.0,7.85,7.87,7.85,7.87,12000.0
2005-01-28 14:25:00,7.87,7.88,7.87,7.88,3200.0,7.87,7.88,7.87,7.88,3200.0
2005-01-28 14:30:00,7.87,7.87,7.83,7.83,12800.0,7.87,7.87,7.83,7.83,12800.0
2005-01-28 14:35:00,7.83,7.85,7.83,7.85,18000.0,7.83,7.85,7.83,7.85,18000.0
2005-01-28 14:40:00,7.84,7.84,7.84,7.84,11200.0,7.84,7.84,7.84,7.84,11200.0
2005-01-28 14:45:00,7.86,7.87,7.85,7.87,15200.0,7.86,7.87,7.85,7.87,15200.0
2005-01-28 14:50:00,7.86,7.87,7.86,7.87,13200.0,7.86,7.87,7.86,7.87,13200.0
2005-01-28 14:55:00,7.87,7.91,7.87,7.89,5600.0,7.87,7.91,7.87,7.89,5600.0
2005-01-28 15:00:00,7.92,7.93,7.92,7.93,21200.0,7.92,7.93,7.92,7.93,21200.0
2005-01-28 15:05:00,7.94,7.94,7.92,7.93,8400.0,7.94,7.94,7.92,7.93,8400.0
2005-01-28 15:10:00,7.93,7.95,7.93,7.95,4400.0,7.93,7.95,7.93,7.95,4400.0
2005-01-28 15:15:00,7.94,7.94,7.93,7.93,2800.0,7.94,7.94,7.93,7.93,2800.0
2005-01-28 15:20:00,7.92,7.92,7.9,7.9,15600.0,7.92,7.92,7.9,7.9,15600.0
2005-01-28 15:25:00,7.92,7.92,7.9,7.91,11200.0,7.92,7.92,7.9,7.91,11200.0
2005-01-28 15:30:00,7.91,7.91,7.9,7.91,27200.0,7.91,7.91,7.9,7.91,27200.0
2005-01-28 15:35:00,7.9,7.9,7.89,7.89,28400.0,7.9,7.9,7.89,7.89,28400.0
2005-01-28 15:40:00,7.9,7.95,7.9,7.91,16000.0,7.9,7.95,7.9,7.91,16000.0
2005-01-28 15:45:00,7.91,7.94,7.9,7.9,17600.0,7.91,7.94,7.9,7.9,17600.0
2005-01-28 15:50:00,7.9,7.93,7.9,7.92,23600.0,7.9,7.93,7.9,7.92,23600.0
2005-01-28 15:55:00,7.92,7.93,7.92,7.93,40000.0,7.92,7.93,7.92,7.93,40000.0
2005-01-31 09:30:00,7.93,7.98,7.93,7.93,55200.0,7.93,7.98,7.93,7.93,55200.0
2005-01-31 09:35:00,7.98,7.98,7.98,7.98,6800.0,7.98,7.98,7.98,7.98,6800.0
2005-01-31 09:40:00,8.0,8.02,8.0,8.01,43600.0,8.0,8.02,8.0,8.01,43600.0
2005-01-31 09:45:00,8.0,8.05,8.0,8.05,18000.0,8.0,8.05,8.0,8.05,18000.0
2005-01-31 09:50:00,8.05,8.09,8.05,8.05,45600.0,8.05,8.09,8.05,8.05,45600.0
2005-01-31 09:55:00,8.05,8.15,8.05,8.15,27200.0,8.05,8.15,8.05,8.15,27200.0
2005-01-31 10:00:00,8.15,8.15,8.1,8.1,24800.0,8.15,8.15,8.1,8.1,24800.0
2005-01-31 10:05:00,8.1,8.11,8.08,8.08,11200.0,8.1,8.11,8.08,8.08,11200.0
2005-01-31 10:10:00,8.08,8.1,8.08,8.08,7200.0,8.08,8.1,8.08,8.08,7200.0
2005-01-31 10:15:00,8.1,8.11,8.1,8.1,3200.0,8.1,8.11,8.1,8.1,3200.0
2005-01-31 10:20:00,8.1,8.1,8.09,8.09,8800.0,8.1,8.1,8.09,8.09,8800.0
2005-01-31 10:25:00,8.1,8.13,8.1,8.11,15200.0,8.1,8.13,8.1,8.11,15200.0
2005-01-31 10:30:00,8.13,8.19,8.13,8.16,69200.0,8.13,8.19,8.13,8.16,69200.0
2005-01-31 10:35:00,8.16,8.2,8.13,8.2,32800.0,8.16,8.2,8.13,8.2,32800.0
2005-01-31 10:40:00,8.2,8.2,8.13,8.13,18000.0,8.2,8.2,8.13,8.13,18000.0
2005-01-31 10:45:00,8.13,8.13,8.13,8.13,24400.0,8.13,8.13,8.13,8.13,24400.0
2005-01-31 10:50:00,8.12,8.14,8.11,8.11,10400.0,8.12,8.14,8.11,8.11,10400.0
2005-01-31 10:55:00,8.13,8.13,8.13,8.13,8000.0,8.13,8.13,8.13,8.13,8000.0
2005-01-31 11:00:00,8.13,8.16,8.12,8.16,34000.0,8.13,8.16,8.12,8.16,34000.0
2005-01-31 11:05:00,8.16,8.16,8.13,8.13,8000.0,8.16,8.16,8.13,8.13,8000.0
2005-01-31 11:10:00,8.13,8.17,8.12,8.14,39200.0,8.13,8.17,8.12,8.14,39200.0
2005-01-31 11:15:00,8.14,8.22,8.14,8.22,23200.0,8.14,8.22,8.14,8.22,23200.0
2005-01-31 11:20:00,8.22,8.25,8.22,8.25,86800.0,8.22,8.25,8.22,8.25,86800.0
2005-01-31 11:25:00,8.25,8.3,8.25,8.3,55200.0,8.25,8.3,8.25,8.3,55200.0
2005-01-31 11:30:00,8.3,8.3,8.27,8.27,14400.0,8.3,8.3,8.27,8.27,14400.0
2005-01-31 11:35:00,8.27,8.27,8.25,8.25,43600.0,8.27,8.27,8.25,8.25,43600.0
2005-01-31 11:40:00,8.23,8.23,8.21,8.22,14000.0,8.23,8.23,8.21,8.22,14000.0
2005-01-31 11:45:00,8.21,8.22,8.21,8.21,17600.0,8.21,8.22,8.21,8.21,17600.0
2005-01-31 11:50:00,8.21,8.21,8.2,8.2,11600.0,8.21,8.21,8.2,8.2,11600.0
2005-01-31 11:55:00,8.19,8.19,8.17,8.17,40800.0,8.19,8.19,8.17,8.17,40800.0
2005-01-31 12:00:00,8.17,8.19,8.17,8.18,14400.0,8.17,8.19,8.17,8.18,14400.0
2005-01-31 12:05:00,8.18,8.19,8.18,8.19,6400.0,8.18,8.19,8.18,8.19,6400.0
2005-01-31 12:10:00,8.19,8.2,8.19,8.2,2400.0,8.19,8.2,8.19,8.2,2400.0
2005-01-31 12:15:00,8.19,8.19,8.19,8.19,6400.0,8.19,8.19,8.19,8.19,6400.0
2005-01-31 12:20:00,8.2,8.25,8.2,8.24,63200.0,8.2,8.25,8.2,8.24,63200.0
2005-01-31 12:25:00,8.25,8.26,8.25,8.25,56000.0,8.25,8.26,8.25,8.25,56000.0
2005-01-31 12:30:00,8.25,8.29,8.22,8.25,36400.0,8.25,8.29,8.22,8.25,36400.0
2005-01-31 12:35:00,8.27,8.27,8.27,8.27,3200.0,8.27,8.27,8.27,8.27,3200.0
2005-01-31 12:40:00,8.27,8.27,8.27,8.27,1600.0,8.27,8.27,8.27,8.27,1600.0
2005-01-31 12:45:00,8.27,8.28,8.27,8.28,800.0,8.27,8.28,8.27,8.28,800.0
2005-01-31 12:50:00,8.28,8.3,8.28,8.28,26000.0,8.28,8.3,8.28,8.28,26000.0
2005-01-31 12:55:00,8.28,8.28,8.28,8.28,8000.0,8.28,8.28,8.28,8.28,8000.0
2005-01-31 13:00:00,8.28,8.28,8.28,8.28,38800.0,8.28,8.28,8.28,8.28,38800.0
2005-01-31 13:05:00,8.28,8.28,8.28,8.28,13200.0,8.28,8.28,8.28,8.28,13200.0
2005-01-31 13:10:00,8.28,8.3,8.28,8.3,4400.0,8.28,8.3,8.28,8.3,4400.0
2005-01-31 13:15:00,8.3,8.3,8.29,8.29,12800.0,8.3,8.3,8.29,8.29,12800.0
2005-01-31 13:20:00,8.3,8.3,8.3,8.3,3200.0,8.3,8.3,8.3,8.3,3200.0
2005-01-31 13:25:00,8.31,8.31,8.3,8.3,6400.0,8.31,8.31,8.3,8.3,6400.0
2005-01-31 13:30:00,8.31,8.31,8.31,8.31,8000.0,8.31,8.31,8.31,8.31,8000.0
2005-01-31 13:35:00,8.31,8.31,8.29,8.29,31200.0,8.31,8.31,8.29,8.29,31200.0
2005-01-31 13:40:00,8.3,8.3,8.3,8.3,400.0,8.3,8.3,8.3,8.3,400.0
2005-01-31 13:45:00,8.3,8.3,8.28,8.28,2400.0,8.3,8.3,8.28,8.28,2400.0
2005-01-31 13:50:00,8.27,8.28,8.26,8.28,23600.0,8.27,8.28,8.26,8.28,23600.0
2005-01-31 13:55:00,8.28,8.28,8.27,8.28,18800.0,8.28,8.28,8.27,8.28,18800.0
2005-01-31 14:00:00,8.27,8.3,8.27,8.28,4800.0,8.27,8.3,8.27,8.28,4800.0
2005-01-31 14:05:00,8.28,8.3,8.28,8.3,20400.0,8.28,8.3,8.28,8.3,20400.0
2005-01-31 14:10:00,8.31,8.34,8.3,8.34,64000.0,8.31,8.34,8.3,8.34,64000.0
2005-01-31 14:15:00,8.35,8.38,8.35,8.36,67600.0,8.35,8.38,8.35,8.36,67600.0
2005-01-31 14:20:00,8.36,8.39,8.36,8.39,38800.0,8.36,8.39,8.36,8.39,38800.0
2005-01-31 14:25:00,8.39,8.4,8.38,8.4,29200.0,8.39,8.4,8.38,8.4,29200.0
2005-01-31 14:30:00,8.41,8.42,8.39,8.4,53200.0,8.41,8.42,8.39,8.4,53200.0
2005-01-31 14:35:00,8.4,8.45,8.4,8.44,27200.0,8.4,8.45,8.4,8.44,27200.0
2005-01-31 14:40:00,8.44,8.45,8.43,8.45,34400.0,8.44,8.45,8.43,8.45,34400.0
2005-01-31 14:45:00,8.45,8.45,8.44,8.45,8000.0,8.45,8.45,8.44,8.45,8000.0
2005-01-31 14:50:00,8.44,8.45,8.43,8.44,88400.0,8.44,8.45,8.43,8.44,88400.0
2005-01-31 14:55:00,8.44,8.44,8.42,8.42,48800.0,8.44,8.44,8.42,8.42,48800.0
2005-01-31 15:00:00,8.41,8.44,8.41,8.43,62800.0,8.41,8.44,8.41,8.43,62800.0
2005-01-31 15:05:00,8.43,8.43,8.4,8.4,82000.0,8.43,8.43,8.4,8.4,82000.0
2005-01-31 15:10:00,8.4,8.4,8.38,8.38,10800.0,8.4,8.4,8.38,8.38,10800.0
2005-01-31 15:15:00,8.39,8.39,8.38,8.38,2400.0,8.39,8.39,8.38,8.38,2400.0
2005-01-31 15:20:00,8.37,8.37,8.36,8.36,35600.0,8.37,8.37,8.36,8.36,35600.0
2005-01-31 15:25:00,8.36,8.36,8.36,8.36,25600.0,8.36,8.36,8.36,8.36,25600.0
2005-01-31 15:30:00,8.36,8.38,8.36,8.38,63600.0,8.36,8.38,8.36,8.38,63600.0
2005-01-31 15:35:00,8.38,8.38,8.37,8.37,8000.0,8.38,8.38,8.37,8.37,8000.0
2005-01-31 15:40:00,8.37,8.38,8.37,8.38,22800.0,8.37,8.38,8.37,8.38,22800.0
2005-01-31 15:45:00,8.38,8.39,8.38,8.39,101200.0,8.38,8.39,8.38,8.39,101200.0
2005-01-31 15:50:00,8.39,8.4,8.38,8.4,66000.0,8.39,8.4,8.38,8.4,66000.0
2005-01-31 15:55:00,8.39,8.4,8.38,8.39,56000.0,8.39,8.4,8.38,8.39,56000.0
2005-02-01 09:30:00,8.38,8.38,8.34,8.34,43200.0,8.38,8.38,8.34,8.34,43200.0
2005-02-01 09:35:00,8.34,8.34,8.25,8.29,52000.0,8.34,8.34,8.25,8.29,52000.0
2005-02-01 09:40:00,8.29,8.31,8.28,8.31,14000.0,8.29,8.31,8.28,8.31,14000.0
2005-02-01 09:45:00,8.31,8.35,8.31,8.34,44400.0,8.31,8.35,8.31,8.34,44400.0
2005-02-01 09:50:00,8.34,8.38,8.34,8.37,18000.0,8.34,8.38,8.34,8.37,18000.0
2005-02-01 09:55:00,8.36,8.36,8.3,8.33,6800.0,8.36,8.36,8.3,8.33,6800.0
2005-02-01 10:00:00,8.31,8.31,8.3,8.31,13200.0,8.31,8.31,8.3,8.31,13200.0
2005-02-01 10:05:00,8.31,8.39,8.31,8.39,17200.0,8.31,8.39,8.31,8.39,17200.0
2005-02-01 10:10:00,8.41,8.45,8.4,8.44,24000.0,8.41,8.45,8.4,8.44,24000.0
2005-02-01 10:15:00,8.43,8.43,8.41,8.42,9600.0,8.43,8.43,8.41,8.42,9600.0
2005-02-01 10:20:00,8.42,8.42,8.38,8.38,8400.0,8.42,8.42,8.38,8.38,8400.0
2005-02-01 10:25:00,8.4,8.4,8.39,8.39,14400.0,8.4,8.4,8.39,8.39,14400.0
2005-02-01 10:30:00,8.4,8.43,8.4,8.43,17600.0,8.4,8.43,8.4,8.43,17600.0
2005-02-01 10:35:00,8.42,8.43,8.42,8.43,9200.0,8.42,8.43,8.42,8.43,9200.0
2005-02-01 10:40:00,8.43,8.45,8.43,8.44,11200.0,8.43,8.45,8.43,8.44,11200.0
2005-02-01 10:45:00,8.44,8.46,8.44,8.46,7200.0,8.44,8.46,8.44,8.46,7200.0
2005-02-01 10:50:00,8.46,8.46,8.45,8.45,22800.0,8.46,8.46,8.45,8.45,22800.0
2005-02-01 10:55:00,8.45,8.45,8.45,8.45,8000.0,8.45,8.45,8.45,8.45,8000.0
2005-02-01 11:00:00,8.43,8.43,8.4,8.4,14400.0,8.43,8.43,8.4,8.4,14400.0
2005-02-01 11:05:00,8.4,8.43,8.4,8.43,48000.0,8.4,8.43,8.4,8.43,48000.0
2005-02-01 11:10:00,8.42,8.42,8.41,8.42,11200.0,8.42,8.42,8.41,8.42,11200.0
2005-02-01 11:15:00,8.43,8.44,8.42,8.44,31600.0,8.43,8.44,8.42,8.44,31600.0
2005-02-01 11:20:00,8.42,8.43,8.42,8.43,1200.0,8.42,8.43,8.42,8.43,1200.0
2005-02-01 11:25:00,8.43,8.43,8.4,8.4,16400.0,8.43,8.43,8.4,8.4,16400.0
2005-02-01 11:30:00,8.4,8.41,8.4,8.41,22400.0,8.4,8.41,8.4,8.41,22400.0
2005-02-01 11:35:00,8.41,8.41,8.41,8.41,23200.0,8.41,8.41,8.41,8.41,23200.0
2005-02-01 11:40:00,8.41,8.41,8.4,8.41,14000.0,8.41,8.41,8.4,8.41,14000.0
2005-02-01 11:45:00,8.4,8.41,8.39,8.39,30000.0,8.4,8.41,8.39,8.39,30000.0
2005-02-01 11:50:00,8.39,8.39,8.37,8.38,9600.0,8.39,8.39,8.37,8.38,9600.0
2005-02-01 11:55:00,8.38,8.38,8.38,8.38,10000.0,8.38,8.38,8.38,8.38,10000.0
2005-02-01 12:00:00,8.38,8.39,8.38,8.38,16800.0,8.38,8.39,8.38,8.38,16800.0
2005-02-01 12:05:00,8.38,8.39,8.38,8.38,14800.0,8.38,8.39,8.38,8.38,14800.0
2005-02-01 12:10:00,8.39,8.39,8.37,8.37,14400.0,8.39,8.39,8.37,8.37,14400.0
2005-02-01 12:15:00,8.37,8.37,8.37,8.37,6800.0,8.37,8.37,8.37,8.37,6800.0
2005-02-01 12:20:00,8.37,8.37,8.36,8.36,22800.0,8.37,8.37,8.36,8.36,22800.0
2005-02-01 12:25:00,8.38,8.38,8.36,8.37,12400.0,8.38,8.38,8.36,8.37,12400.0
2005-02-01 12:30:00,8.37,8.38,8.37,8.37,9600.0,8.37,8.38,8.37,8.37,9600.0
2005-02-01 12:35:00,8.37,8.37,8.37,8.37,8000.0,8.37,8.37,8.37,8.37,8000.0
2005-02-01 12:40:00,8.37,8.37,8.36,8.36,9600.0,8.37,8.37,8.36,8.36,9600.0
2005-02-01 12:45:00,8.35,8.36,8.35,8.36,4800.0,8.35,8.36,8.35,8.36,4800.0
2005-02-01 12:50:00,8.36,8.37,8.36,8.37,7600.0,8.36,8.37,8.36,8.37,7600.0
2005-02-01 12:55:00,8.38,8.4,8.37,8.4,81200.0,8.38,8.4,8.37,8.4,81200.0
2005-02-01 13:00:00,8.4,8.41,8.4,8.4,25600.0,8.4,8.41,8.4,8.4,25600.0
2005-02-01 13:05:00,8.39,8.39,8.33,8.33,23200.0,8.39,8.39,8.33,8.33,23200.0
2005-02-01 13:10:00,8.34,8.35,8.34,8.34,8800.0,8.34,8.35,8.34,8.34,8800.0
2005-02-01 13:15:00,8.33,8.33,8.32,8.33,10800.0,8.33,8.33,8.32,8.33,10800.0
2005-02-01 13:20:00,8.33,8.34,8.33,8.34,8400.0,8.33,8.34,8.33,8.34,8400.0
2005-02-01 13:25:00,8.35,8.37,8.35,8.37,4400.0,8.35,8.37,8.35,8.37,4400.0
2005-02-01 13:30:00,8.36,8.36,8.36,8.36,8400.0,8.36,8.36,8.36,8.36,8400.0
2005-02-01 13:35:00,8.36,8.36,8.36,8.36,10400.0,8.36,8.36,8.36,8.36,10400.0
2005-02-01 13:40:00,8.36,8.37,8.36,8.37,20400.0,8.36,8.37,8.36,8.37,20400.0
2005-02-01 13:45:00,8.37,8.37,8.37,8.37,6000.0,8.37,8.37,8.37,8.37,6000.0
2005-02-01 13:50:00,8.37,8.38,8.37,8.38,9600.0,8.37,8.38,8.37,8.38,9600.0
2005-02-01 13:55:00,8.37,8.38,8.36,8.37,17600.0,8.37,8.38,8.36,8.37,17600.0
2005-02-01 14:00:00,8.37,8.37,8.37,8.37,3200.0,8.37,8.37,8.37,8.37,3200.0
2005-02-01 14:05:00,8.37,8.37,8.36,8.36,10000.0,8.37,8.37,8.36,8.36,10000.0
2005-02-01 14:10:00,8.37,8.37,8.36,8.37,34000.0,8.37,8.37,8.36,8.37,34000.0
2005-02-01 14:15:00,8.37,8.37,8.36,8.36,5200.0,8.37,8.37,8.36,8.36,5200.0
2005-02-01 14:20:00,8.36,8.37,8.36,8.37,16400.0,8.36,8.37,8.36,8.37,16400.0
2005-02-01 14:25:00,8.36,8.37,8.36,8.36,4000.0,8.36,8.37,8.36,8.36,4000.0
2005-02-01 14:30:00,8.36,8.37,8.36,8.37,10000.0,8.36,8.37,8.36,8.37,10000.0
2005-02-01 14:35:00,8.37,8.38,8.37,8.37,12400.0,8.37,8.38,8.37,8.37,12400.0
2005-02-01 14:40:00,8.38,8.38,8.36,8.37,13600.0,8.38,8.38,8.36,8.37,13600.0
2005-02-01 14:45:00,8.37,8.37,8.36,8.37,10400.0,8.37,8.37,8.36,8.37,10400.0
2005-02-01 14:50:00,8.37,8.37,8.36,8.37,8800.0,8.37,8.37,8.36,8.37,8800.0
2005-02-01 14:55:00,8.37,8.37,8.36,8.37,9200.0,8.37,8.37,8.36,8.37,9200.0
2005-02-01 15:00:00,8.37,8.4,8.37,8.4,19200.0,8.37,8.4,8.37,8.4,19200.0
2005-02-01 15:05:00,8.4,8.41,8.38,8.38,15200.0,8.4,8.41,8.38,8.38,15200.0
2005-02-01 15:10:00,8.39,8.4,8.38,8.4,8000.0,8.39,8.4,8.38,8.4,8000.0
2005-02-01 15:15:00,8.39,8.39,8.39,8.39,5200.0,8.39,8.39,8.39,8.39,5200.0
2005-02-01 15:20:00,8.39,8.39,8.38,8.38,4400.0,8.39,8.39,8.38,8.38,4400.0
2005-02-01 15:25:00,8.38,8.38,8.37,8.37,13200.0,8.38,8.38,8.37,8.37,13200.0
2005-02-01 15:30:00,8.36,8.37,8.36,8.37,30000.0,8.36,8.37,8.36,8.37,30000.0
2005-02-01 15:35:00,8.37,8.38,8.37,8.38,20400.0,8.37,8.38,8.37,8.38,20400.0
2005-02-01 15:40:00,8.39,8.4,8.37,8.37,18000.0,8.39,8.4,8.37,8.37,18000.0
2005-02-01 15:45:00,8.37,8.37,8.37,8.37,41600.0,8.37,8.37,8.37,8.37,41600.0
2005-02-01 15:50:00,8.37,8.37,8.36,8.36,54400.0,8.37,8.37,8.36,8.36,54400.0
2005-02-01 15:55:00,8.36,8.36,8.34,8.35,34000.0,8.36,8.36,8.34,8.35,34000.0
2005-02-02 09:30:00,8.34,8.34,8.27,8.27,34800.0,8.34,8.34,8.27,8.27,34800.0
2005-02-02 09:35:00,8.28,8.28,8.19,8.19,91200.0,8.28,8.28,8.19,8.19,91200.0
2005-02-02 09:40:00,8.19,8.19,8.1,8.14,128400.0,8.19,8.19,8.1,8.14,128400.0
2005-02-02 09:45:00,8.12,8.13,8.04,8.04,52400.0,8.12,8.13,8.04,8.04,52400.0
2005-02-02 09:50:00,8.04,8.04,8.01,8.01,51200.0,8.04,8.04,8.01,8.01,51200.0
2005-02-02 09:55:00,8.01,8.06,8.0,8.04,80000.0,8.01,8.06,8.0,8.04,80000.0
2005-02-02 10:00:00,8.03,8.03,7.93,7.97,94800.0,8.03,8.03,7.93,7.97,94800.0
2005-02-02 10:05:00,7.98,8.12,7.98,8.12,95600.0,7.98,8.12,7.98,8.12,95600.0
2005-02-02 10:10:00,8.12,8.17,8.12,8.17,42800.0,8.12,8.17,8.12,8.17,42800.0
2005-02-02 10:15:00,8.16,8.16,8.09,8.1,125200.0,8.16,8.16,8.09,8.1,125200.0
2005-02-02 10:20:00,8.11,8.15,8.11,8.14,46000.0,8.11,8.15,8.11,8.14,46000.0
2005-02-02 10:25:00,8.14,8.15,8.14,8.15,30400.0,8.14,8.15,8.14,8.15,30400.0
2005-02-02 10:30:00,8.15,8.15,8.13,8.13,36000.0,8.15,8.15,8.13,8.13,36000.0
2005-02-02 10:35:00,8.13,8.13,8.12,8.13,64400.0,8.13,8.13,8.12,8.13,64400.0
2005-02-02 10:40:00,8.13,8.13,8.13,8.13,87600.0,8.13,8.13,8.13,8.13,87600.0
2005-02-02 10:45:00,8.13,8.13,8.12,8.13,46000.0,8.13,8.13,8.12,8.13,46000.0
2005-02-02 10:50:00,8.13,8.13,8.12,8.12,12800.0,8.13,8.13,8.12,8.12,12800.0
2005-02-02 10:55:00,8.12,8.12,8.12,8.12,3600.0,8.12,8.12,8.12,8.12,3600.0
2005-02-02 11:00:00,8.12,8.13,8.12,8.13,22800.0,8.12,8.13,8.12,8.13,22800.0
2005-02-02 11:05:00,8.13,8.13,8.12,8.12,16800.0,8.13,8.13,8.12,8.12,16800.0
2005-02-02 11:10:00,8.12,8.13,8.12,8.12,18800.0,8.12,8.13,8.12,8.12,18800.0
2005-02-02 11:15:00,8.12,8.12,8.11,8.11,50400.0,8.12,8.12,8.11,8.11,50400.0
2005-02-02 11:20:00,8.11,8.13,8.11,8.12,17600.0,8.11,8.13,8.11,8.12,17600.0
2005-02-02 11:25:00,8.12,8.12,8.11,8.11,38800.0,8.12,8.12,8.11,8.11,38800.0
2005-02-02 11:30:00,8.11,8.12,8.1,8.11,34800.0,8.11,8.12,8.1,8.11,34800.0
2005-02-02 11:35:00,8.1,8.11,8.1,8.11,37200.0,8.1,8.11,8.1,8.11,37200.0
2005-02-02 11:40:00,8.11,8.12,8.11,8.12,22000.0,8.11,8.12,8.11,8.12,22000.0
2005-02-02 11:45:00,8.12,8.12,8.11,8.11,27200.0,8.12,8.12,8.11,8.11,27200.0
2005-02-02 11:50:00,8.11,8.12,8.11,8.11,23200.0,8.11,8.12,8.11,8.11,23200.0
2005-02-02 11:55:00,8.11,8.13,8.11,8.12,25600.0,8.11,8.13,8.11,8.12,25600.0
2005-02-02 12:00:00,8.12,8.12,8.11,8.12,16000.0,8.12,8.12,8.11,8.12,16000.0
2005-02-02 12:05:00,8.11,8.12,8.11,8.11,15200.0,8.11,8.12,8.11,8.11,15200.0
2005-02-02 12:10:00,8.12,8.13,8.11,8.12,23600.0,8.12,8.13,8.11,8.12,23600.0
2005-02-02 12:15:00,8.12,8.13,8.12,8.13,130800.0,8.12,8.13,8.12,8.13,130800.0
2005-02-02 12:20:00,8.13,8.13,8.12,8.12,5200.0,8.13,8.13,8.12,8.12,5200.0
2005-02-02 12:25:00,8.13,8.13,8.1,8.1,6400.0,8.13,8.13,8.1,8.1,6400.0
2005-02-02 12:30:00,8.09,8.12,8.08,8.11,46400.0,8.09,8.12,8.08,8.11,46400.0
2005-02-02 12:35:00,8.11,8.12,8.11,8.12,75200.0,8.11,8.12,8.11,8.12,75200.0
2005-02-02 12:40:00,8.12,8.12,8.12,8.12,25200.0,8.12,8.12,8.12,8.12,25200.0
2005-02-02 12:45:00,8.12,8.12,8.12,8.12,32000.0,8.12,8.12,8.12,8.12,32000.0
2005-02-02 12:50:00,8.11,8.12,8.11,8.11,26400.0,8.11,8.12,8.11,8.11,26400.0
2005-02-02 12:55:00,8.11,8.13,8.11,8.13,92800.0,8.11,8.13,8.11,8.13,92800.0
2005-02-02 13:00:00,8.13,8.13,8.11,8.11,15200.0,8.13,8.13,8.11,8.11,15200.0
2005-02-02 13:05:00,8.11,8.13,8.11,8.12,64000.0,8.11,8.13,8.11,8.12,64000.0
2005-02-02 13:10:00,8.12,8.12,8.11,8.11,5200.0,8.12,8.12,8.11,8.11,5200.0
2005-02-02 13:15:00,8.11,8.11,8.1,8.1,14800.0,8.11,8.11,8.1,8.1,14800.0
2005-02-02 13:20:00,8.1,8.11,8.1,8.1,56000.0,8.1,8.11,8.1,8.1,56000.0
2005-02-02 13:25:00,8.1,8.11,8.1,8.11,12000.0,8.1,8.11,8.1,8.11,12000.0
2005-02-02 13:30:00,8.11,8.11,8.11,8.11,28800.0,8.11,8.11,8.11,8.11,28800.0
2005-02-02 13:35:00,8.11,8.11,8.1,8.1,37600.0,8.11,8.11,8.1,8.1,37600.0
2005-02-02 13:40:00,8.1,8.1,8.09,8.09,10000.0,8.1,8.1,8.09,8.09,10000.0
2005-02-02 13:45:00,8.1,8.11,8.1,8.1,33200.0,8.1,8.11,8.1,8.1,33200.0
2005-02-02 13:50:00,8.1,8.1,8.09,8.09,6400.0,8.1,8.1,8.09,8.09,6400.0
2005-02-02 13:55:00,8.09,8.09,8.09,8.09,10000.0,8.09,8.09,8.09,8.09,10000.0
2005-02-02 14:00:00,8.09,8.1,8.09,8.1,13600.0,8.09,8.1,8.09,8.1,13600.0
2005-02-02 14:05:00,8.1,8.1,8.09,8.1,24000.0,8.1,8.1,8.09,8.1,24000.0
2005-02-02 14:10:00,8.1,8.11,8.1,8.11,45200.0,8.1,8.11,8.1,8.11,45200.0
2005-02-02 14:15:00,8.11,8.11,8.1,8.11,28000.0,8.11,8.11,8.1,8.11,28000.0
2005-02-02 14:20:00,8.11,8.11,8.11,8.11,64400.0,8.11,8.11,8.11,8.11,64400.0
2005-02-02 14:25:00,8.11,8.11,8.11,8.11,63200.0,8.11,8.11,8.11,8.11,63200.0
2005-02-02 14:30:00,8.11,8.12,8.11,8.11,92400.0,8.11,8.12,8.11,8.11,92400.0
2005-02-02 14:35:00,8.11,8.12,8.11,8.11,29600.0,8.11,8.12,8.11,8.11,29600.0
2005-02-02 14:40:00,8.11,8.13,8.11,8.12,21600.0,8.11,8.13,8.11,8.12,21600.0
2005-02-02 14:45:00,8.11,8.13,8.11,8.12,45600.0,8.11,8.13,8.11,8.12,45600.0
2005-02-02 14:50:00,8.12,8.13,8.12,8.12,20000.0,8.12,8.13,8.12,8.12,20000.0
2005-02-02 14:55:00,8.12,8.15,8.12,8.15,29600.0,8.12,8.15,8.12,8.15,29600.0
2005-02-02 15:00:00,8.14,8.14,8.11,8.11,15600.0,8.14,8.14,8.11,8.11,15600.0
2005-02-02 15:05:00,8.11,8.11,8.09,8.09,21200.0,8.11,8.11,8.09,8.09,21200.0
2005-02-02 15:10:00,8.09,8.11,8.09,8.11,35600.0,8.09,8.11,8.09,8.11,35600.0
2005-02-02 15:15:00,8.11,8.13,8.1,8.13,30400.0,8.11,8.13,8.1,8.13,30400.0
2005-02-02 15:20:00,8.13,8.15,8.13,8.15,44800.0,8.13,8.15,8.13,8.15,44800.0
2005-02-02 15:25:00,8.15,8.15,8.14,8.15,31200.0,8.15,8.15,8.14,8.15,31200.0
2005-02-02 15:30:00,8.15,8.15,8.14,8.14,36000.0,8.15,8.15,8.14,8.14,36000.0
2005-02-02 15:35:00,8.14,8.15,8.14,8.14,52400.0,8.14,8.15,8.14,8.14,52400.0
2005-02-02 15:40:00,8.14,8.15,8.13,8.15,28400.0,8.14,8.15,8.13,8.15,28400.0
2005-02-02 15:45:00,8.15,8.16,8.14,8.15,42400.0,8.15,8.16,8.14,8.15,42400.0
2005-02-02 15:50:00,8.16,8.17,8.15,8.17,18800.0,8.16,8.17,8.15,8.17,18800.0
2005-02-02 15:55:00,8.17,8.21,8.15,8.17,76800.0,8.17,8.21,8.15,8.17,76800.0
2005-02-03 09:30:00,8.29,8.29,8.27,8.27,20800.0,8.29,8.29,8.27,8.27,20800.0
2005-02-03 09:35:00,8.26,8.26,8.2,8.2,20400.0,8.26,8.26,8.2,8.2,20400.0
2005-02-03 09:40:00,8.22,8.24,8.2,8.22,20800.0,8.22,8.24,8.2,8.22,20800.0
2005-02-03 09:45:00,8.25,8.29,8.25,8.28,24000.0,8.25,8.29,8.25,8.28,24000.0
2005-02-03 09:50:00,8.29,8.3,8.28,8.28,4400.0,8.29,8.3,8.28,8.28,4400.0
2005-02-03 09:55:00,8.29,8.31,8.29,8.31,44400.0,8.29,8.31,8.29,8.31,44400.0
2005-02-03 10:00:00,8.31,8.31,8.27,8.27,112000.0,8.31,8.31,8.27,8.27,112000.0
2005-02-03 10:05:00,8.27,8.27,8.23,8.23,19600.0,8.27,8.27,8.23,8.23,19600.0
2005-02-03 10:10:00,8.23,8.24,8.22,8.24,6800.0,8.23,8.24,8.22,8.24,6800.0
2005-02-03 10:15:00,8.22,8.24,8.22,8.24,8000.0,8.22,8.24,8.22,8.24,8000.0
2005-02-03 10:20:00,8.25,8.31,8.25,8.31,18800.0,8.25,8.31,8.25,8.31,18800.0
2005-02-03 10:25:00,8.3,8.3,8.29,8.29,18800.0,8.3,8.3,8.29,8.29,18800.0
2005-02-03 10:30:00,8.29,8.29,8.29,8.29,0.0,8.29,8.29,8.29,8.29,0.0
2005-02-03 10:35:00,8.28,8.28,8.28,8.28,78800.0,8.28,8.28,8.28,8.28,78800.0
2005-02-03 10:40:00,8.28,8.3,8.28,8.3,21200.0,8.28,8.3,8.28,8.3,21200.0
2005-02-03 10:45:00,8.3,8.3,8.29,8.29,6000.0,8.3,8.3,8.29,8.29,6000.0
2005-02-03 10:50:00,8.29,8.29,8.28,8.28,20800.0,8.29,8.29,8.28,8.28,20800.0
2005-02-03 10:55:00,8.28,8.28,8.26,8.26,12400.0,8.28,8.28,8.26,8.26,12400.0
2005-02-03 11:00:00,8.25,8.26,8.25,8.25,37600.0,8.25,8.26,8.25,8.25,37600.0
2005-02-03 11:05:00,8.25,8.28,8.25,8.27,14400.0,8.25,8.28,8.25,8.27,14400.0
2005-02-03 11:10:00,8.26,8.27,8.26,8.26,14400.0,8.26,8.27,8.26,8.26,14400.0
2005-02-03 11:15:00,8.25,8.26,8.25,8.26,32800.0,8.25,8.26,8.25,8.26,32800.0
2005-02-03 11:20:00,8.26,8.28,8.25,8.28,42400.0,8.26,8.28,8.25,8.28,42400.0
2005-02-03 11:25:00,8.26,8.26,8.24,8.24,20800.0,8.26,8.26,8.24,8.24,20800.0
2005-02-03 11:30:00,8.24,8.24,8.24,8.24,2400.0,8.24,8.24,8.24,8.24,2400.0
2005-02-03 11:35:00,8.22,8.22,8.2,8.22,3600.0,8.22,8.22,8.2,8.22,3600.0
2005-02-03 11:40:00,8.22,8.22,8.21,8.21,16800.0,8.22,8.22,8.21,8.21,16800.0
2005-02-03 11:45:00,8.21,8.22,8.2,8.2,21600.0,8.21,8.22,8.2,8.2,21600.0
2005-02-03 11:50:00,8.21,8.21,8.2,8.21,5600.0,8.21,8.21,8.2,8.21,5600.0
2005-02-03 11:55:00,8.21,8.21,8.2,8.21,10400.0,8.21,8.21,8.2,8.21,10400.0
2005-02-03 12:00:00,8.21,8.21,8.2,8.2,9600.0,8.21,8.21,8.2,8.2,9600.0
2005-02-03 12:05:00,8.2,8.2,8.2,8.2,11600.0,8.2,8.2,8.2,8.2,11600.0
2005-02-03 12:10:00,8.2,8.2,8.19,8.2,6800.0,8.2,8.2,8.19,8.2,6800.0
2005-02-03 12:15:00,8.2,8.25,8.2,8.25,23600.0,8.2,8.25,8.2,8.25,23600.0
2005-02-03 12:20:00,8.25,8.26,8.24,8.26,16000.0,8.25,8.26,8.24,8.26,16000.0
2005-02-03 12:25:00,8.26,8.26,8.25,8.25,20400.0,8.26,8.26,8.25,8.25,20400.0
2005-02-03 12:30:00,8.25,8.25,8.24,8.24,6000.0,8.25,8.25,8.24,8.24,6000.0
2005-02-03 12:35:00,8.24,8.25,8.24,8.25,19200.0,8.24,8.25,8.24,8.25,19200.0
2005-02-03 12:40:00,8.24,8.24,8.24,8.24,2800.0,8.24,8.24,8.24,8.24,2800.0
2005-02-03 12:45:00,8.24,8.25,8.24,8.24,4000.0,8.24,8.25,8.24,8.24,4000.0
2005-02-03 12:50:00,8.24,8.24,8.21,8.21,19200.0,8.24,8.24,8.21,8.21,19200.0
2005-02-03 12:55:00,8.22,8.22,8.2,8.21,8000.0,8.22,8.22,8.2,8.21,8000.0
2005-02-03 13:00:00,8.22,8.22,8.22,8.22,3600.0,8.22,8.22,8.22,8.22,3600.0
2005-02-03 13:05:00,8.22,8.23,8.22,8.23,6800.0,8.22,8.23,8.22,8.23,6800.0
2005-02-03 13:10:00,8.23,8.25,8.23,8.25,29200.0,8.23,8.25,8.23,8.25,29200.0
2005-02-03 13:15:00,8.25,8.25,8.24,8.24,7200.0,8.25,8.25,8.24,8.24,7200.0
2005-02-03 13:20:00,8.23,8.23,8.23,8.23,2400.0,8.23,8.23,8.23,8.23,2400.0
2005-02-03 13:25:00,8.23,8.23,8.22,8.22,3600.0,8.23,8.23,8.22,8.22,3600.0
2005-02-03 13:30:00,8.22,8.24,8.22,8.24,8000.0,8.22,8.24,8.22,8.24,8000.0
2005-02-03 13:35:00,8.24,8.25,8.24,8.25,40800.0,8.24,8.25,8.24,8.25,40800.0
2005-02-03 13:40:00,8.25,8.25,8.23,8.24,3600.0,8.25,8.25,8.23,8.24,3600.0
2005-02-03 13:45:00,8.24,8.24,8.24,8.24,2800.0,8.24,8.24,8.24,8.24,2800.0
2005-02-03 13:50:00,8.24,8.24,8.24,8.24,2800.0,8.24,8.24,8.24,8.24,2800.0
2005-02-03 13:55:00,8.24,8.25,8.23,8.25,13600.0,8.24,8.25,8.23,8.25,13600.0
2005-02-03 14:00:00,8.25,8.28,8.25,8.26,71200.0,8.25,8.28,8.25,8.26,71200.0
2005-02-03 14:05:00,8.26,8.27,8.26,8.26,16800.0,8.26,8.27,8.26,8.26,16800.0
2005-02-03 14:10:00,8.27,8.27,8.26,8.26,5200.0,8.27,8.27,8.26,8.26,5200.0
2005-02-03 14:15:00,8.26,8.27,8.26,8.26,16000.0,8.26,8.27,8.26,8.26,16000.0
2005-02-03 14:20:00,8.26,8.26,8.26,8.26,8800.0,8.26,8.26,8.26,8.26,8800.0
2005-02-03 14:25:00,8.26,8.26,8.25,8.25,20000.0,8.26,8.26,8.25,8.25,20000.0
2005-02-03 14:30:00,8.26,8.26,8.26,8.26,33200.0,8.26,8.26,8.26,8.26,33200.0
2005-02-03 14:35:00,8.26,8.26,8.26,8.26,3200.0,8.26,8.26,8.26,8.26,3200.0
2005-02-03 14:40:00,8.26,8.26,8.26,8.26,24400.0,8.26,8.26,8.26,8.26,24400.0
2005-02-03 14:45:00,8.27,8.27,8.26,8.27,29600.0,8.27,8.27,8.26,8.27,29600.0
2005-02-03 14:50:00,8.27,8.27,8.27,8.27,2000.0,8.27,8.27,8.27,8.27,2000.0
2005-02-03 14:55:00,8.27,8.28,8.27,8.28,12800.0,8.27,8.28,8.27,8.28,12800.0
2005-02-03 15:00:00,8.28,8.28,8.26,8.26,10000.0,8.28,8.28,8.26,8.26,10000.0
2005-02-03 15:05:00,8.26,8.28,8.26,8.28,12800.0,8.26,8.28,8.26,8.28,12800.0
2005-02-03 15:10:00,8.28,8.28,8.27,8.28,18400.0,8.28,8.28,8.27,8.28,18400.0
2005-02-03 15:15:00,8.28,8.31,8.28,8.3,33200.0,8.28,8.31,8.28,8.3,33200.0
2005-02-03 15:20:00,8.3,8.3,8.28,8.28,14800.0,8.3,8.3,8.28,8.28,14800.0
2005-02-03 15:25:00,8.28,8.3,8.28,8.3,23600.0,8.28,8.3,8.28,8.3,23600.0
2005-02-03 15:30:00,8.3,8.31,8.3,8.31,6800.0,8.3,8.31,8.3,8.31,6800.0
2005-02-03 15:35:00,8.31,8.34,8.31,8.34,81600.0,8.31,8.34,8.31,8.34,81600.0
2005-02-03 15:40:00,8.34,8.34,8.33,8.34,46800.0,8.34,8.34,8.33,8.34,46800.0
2005-02-03 15:45:00,8.34,8.35,8.34,8.35,37600.0,8.34,8.35,8.34,8.35,37600.0
2005-02-03 15:50:00,8.34,8.35,8.34,8.34,50000.0,8.34,8.35,8.34,8.34,50000.0
2005-02-03 15:55:00,8.34,8.35,8.34,8.34,86000.0,8.34,8.35,8.34,8.34,86000.0
2005-02-04 09:30:00,8.33,8.33,8.31,8.33,12000.0,8.33,8.33,8.31,8.33,12000.0
2005-02-04 09:35:00,8.33,8.39,8.33,8.38,14000.0,8.33,8.39,8.33,8.38,14000.0
2005-02-04 09:40:00,8.35,8.35,8.31,8.33,16800.0,8.35,8.35,8.31,8.33,16800.0
2005-02-04 09:45:00,8.33,8.34,8.33,8.34,11600.0,8.33,8.34,8.33,8.34,11600.0
2005-02-04 09:50:00,8.34,8.38,8.34,8.38,12800.0,8.34,8.38,8.34,8.38,12800.0
2005-02-04 09:55:00,8.38,8.39,8.35,8.35,22800.0,8.38,8.39,8.35,8.35,22800.0
2005-02-04 10:00:00,8.35,8.38,8.34,8.38,23600.0,8.35,8.38,8.34,8.38,23600.0
2005-02-04 10:05:00,8.38,8.4,8.38,8.39,54400.0,8.38,8.4,8.38,8.39,54400.0
2005-02-04 10:10:00,8.39,8.39,8.33,8.35,15600.0,8.39,8.39,8.33,8.35,15600.0
2005-02-04 10:15:00,8.35,8.4,8.35,8.4,18800.0,8.35,8.4,8.35,8.4,18800.0
2005-02-04 10:20:00,8.4,8.41,8.4,8.41,2000.0,8.4,8.41,8.4,8.41,2000.0
2005-02-04 10:25:00,8.39,8.39,8.38,8.38,16000.0,8.39,8.39,8.38,8.38,16000.0
2005-02-04 10:30:00,8.38,8.38,8.37,8.37,9200.0,8.38,8.38,8.37,8.37,9200.0
2005-02-04 10:35:00,8.37,8.37,8.35,8.35,23200.0,8.37,8.37,8.35,8.35,23200.0
2005-02-04 10:40:00,8.35,8.38,8.35,8.37,16400.0,8.35,8.38,8.35,8.37,16400.0
2005-02-04 10:45:00,8.37,8.37,8.36,8.36,15600.0,8.37,8.37,8.36,8.36,15600.0
2005-02-04 10:50:00,8.37,8.37,8.36,8.37,8400.0,8.37,8.37,8.36,8.37,8400.0
2005-02-04 10:55:00,8.37,8.37,8.36,8.36,2800.0,8.37,8.37,8.36,8.36,2800.0
2005-02-04 11:00:00,8.37,8.38,8.37,8.38,29200.0,8.37,8.38,8.37,8.38,29200.0
2005-02-04 11:05:00,8.38,8.4,8.38,8.4,11600.0,8.38,8.4,8.38,8.4,11600.0
2005-02-04 11:10:00,8.38,8.38,8.35,8.37,31200.0,8.38,8.38,8.35,8.37,31200.0
2005-02-04 11:15:00,8.36,8.36,8.36,8.36,2000.0,8.36,8.36,8.36,8.36,2000.0
2005-02-04 11:20:00,8.35,8.35,8.33,8.33,16000.0,8.35,8.35,8.33,8.33,16000.0
2005-02-04 11:25:00,8.34,8.36,8.34,8.36,7600.0,8.34,8.36,8.34,8.36,7600.0
2005-02-04 11:30:00,8.34,8.34,8.31,8.34,21600.0,8.34,8.34,8.31,8.34,21600.0
2005-02-04 11:35:00,8.34,8.37,8.34,8.37,8800.0,8.34,8.37,8.34,8.37,8800.0
2005-02-04 11:40:00,8.37,8.37,8.37,8.37,9600.0,8.37,8.37,8.37,8.37,9600.0
2005-02-04 11:45:00,8.37,8.4,8.37,8.38,14800.0,8.37,8.4,8.37,8.38,14800.0
2005-02-04 11:50:00,8.39,8.4,8.39,8.4,5600.0,8.39,8.4,8.39,8.4,5600.0
2005-02-04 11:55:00,8.4,8.4,8.4,8.4,3600.0,8.4,8.4,8.4,8.4,3600.0
2005-02-04 12:00:00,8.4,8.4,8.33,8.37,65200.0,8.4,8.4,8.33,8.37,65200.0
2005-02-04 12:05:00,8.38,8.39,8.38,8.39,12000.0,8.38,8.39,8.38,8.39,12000.0
2005-02-04 12:10:00,8.38,8.39,8.38,8.39,5200.0,8.38,8.39,8.38,8.39,5200.0
2005-02-04 12:15:00,8.39,8.4,8.38,8.38,8400.0,8.39,8.4,8.38,8.38,8400.0
2005-02-04 12:20:00,8.37,8.38,8.37,8.37,6000.0,8.37,8.38,8.37,8.37,6000.0
2005-02-04 12:25:00,8.38,8.38,8.38,8.38,800.0,8.38,8.38,8.38,8.38,800.0
2005-02-04 12:30:00,8.37,8.38,8.37,8.38,6400.0,8.37,8.38,8.37,8.38,6400.0
2005-02-04 12:35:00,8.38,8.38,8.38,8.38,4400.0,8.38,8.38,8.38,8.38,4400.0
2005-02-04 12:40:00,8.38,8.38,8.37,8.38,41600.0,8.38,8.38,8.37,8.38,41600.0
2005-02-04 12:45:00,8.38,8.38,8.38,8.38,3200.0,8.38,8.38,8.38,8.38,3200.0
2005-02-04 12:50:00,8.39,8.4,8.39,8.4,5200.0,8.39,8.4,8.39,8.4,5200.0
2005-02-04 12:55:00,8.4,8.4,8.4,8.4,5200.0,8.4,8.4,8.4,8.4,5200.0
2005-02-04 13:00:00,8.4,8.41,8.39,8.4,3600.0,8.4,8.41,8.39,8.4,3600.0
2005-02-04 13:05:00,8.4,8.4,8.39,8.39,2400.0,8.4,8.4,8.39,8.39,2400.0
2005-02-04 13:10:00,8.39,8.4,8.39,8.4,14000.0,8.39,8.4,8.39,8.4,14000.0
2005-02-04 13:15:00,8.4,8.4,8.4,8.4,800.0,8.4,8.4,8.4,8.4,800.0
2005-02-04 13:20:00,8.4,8.4,8.4,8.4,1200.0,8.4,8.4,8.4,8.4,1200.0
2005-02-04 13:25:00,8.4,8.4,8.4,8.4,18000.0,8.4,8.4,8.4,8.4,18000.0
2005-02-04 13:30:00,8.4,8.4,8.4,8.4,32000.0,8.4,8.4,8.4,8.4,32000.0
2005-02-04 13:35:00,8.4,8.41,8.39,8.41,16000.0,8.4,8.41,8.39,8.41,16000.0
2005-02-04 13:40:00,8.41,8.41,8.4,8.4,11600.0,8.41,8.41,8.4,8.4,11600.0
2005-02-04 13:45:00,8.4,8.4,8.4,8.4,800.0,8.4,8.4,8.4,8.4,800.0
2005-02-04 13:50:00,8.39,8.39,8.39,8.39,9200.0,8.39,8.39,8.39,8.39,9200.0
2005-02-04 13:55:00,8.39,8.4,8.39,8.4,16000.0,8.39,8.4,8.39,8.4,16000.0
2005-02-04 14:00:00,8.4,8.4,8.4,8.4,8400.0,8.4,8.4,8.4,8.4,8400.0
2005-02-04 14:05:00,8.4,8.41,8.4,8.4,20000.0,8.4,8.41,8.4,8.4,20000.0
2005-02-04 14:10:00,8.4,8.41,8.4,8.41,14400.0,8.4,8.41,8.4,8.41,14400.0
2005-02-04 14:15:00,8.41,8.41,8.4,8.4,9600.0,8.41,8.41,8.4,8.4,9600.0
2005-02-04 14:20:00,8.4,8.44,8.4,8.44,30000.0,8.4,8.44,8.4,8.44,30000.0
2005-02-04 14:25:00,8.45,8.45,8.42,8.42,7600.0,8.45,8.45,8.42,8.42,7600.0
2005-02-04 14:30:00,8.41,8.41,8.4,8.41,19600.0,8.41,8.41,8.4,8.41,19600.0
2005-02-04 14:35:00,8.41,8.41,8.39,8.39,25600.0,8.41,8.41,8.39,8.39,25600.0
2005-02-04 14:40:00,8.39,8.4,8.39,8.4,4800.0,8.39,8.4,8.39,8.4,4800.0
2005-02-04 14:45:00,8.4,8.4,8.38,8.4,20000.0,8.4,8.4,8.38,8.4,20000.0
2005-02-04 14:50:00,8.4,8.41,8.4,8.41,9600.0,8.4,8.41,8.4,8.41,9600.0
2005-02-04 14:55:00,8.4,8.43,8.4,8.43,63200.0,8.4,8.43,8.4,8.43,63200.0
2005-02-04 15:00:00,8.43,8.43,8.43,8.43,24400.0,8.43,8.43,8.43,8.43,24400.0
2005-02-04 15:05:00,8.43,8.43,8.43,8.43,12000.0,8.43,8.43,8.43,8.43,12000.0
2005-02-04 15:10:00,8.42,8.42,8.41,8.42,11200.0,8.42,8.42,8.41,8.42,11200.0
2005-02-04 15:15:00,8.42,8.42,8.4,8.42,14800.0,8.42,8.42,8.4,8.42,14800.0
2005-02-04 15:20:00,8.42,8.42,8.41,8.41,5200.0,8.42,8.42,8.41,8.41,5200.0
2005-02-04 15:25:00,8.4,8.45,8.4,8.45,19200.0,8.4,8.45,8.4,8.45,19200.0
2005-02-04 15:30:00,8.45,8.45,8.44,8.44,20000.0,8.45,8.45,8.44,8.44,20000.0
2005-02-04 15:35:00,8.44,8.46,8.43,8.43,42000.0,8.44,8.46,8.43,8.43,42000.0
2005-02-04 15:40:00,8.42,8.46,8.42,8.46,25200.0,8.42,8.46,8.42,8.46,25200.0
2005-02-04 15:45:00,8.46,8.46,8.43,8.45,26400.0,8.46,8.46,8.43,8.45,26400.0
2005-02-04 15:50:00,8.44,8.45,8.43,8.43,30000.0,8.44,8.45,8.43,8.43,30000.0
2005-02-04 15:55:00,8.43,8.45,8.43,8.45,49600.0,8.43,8.45,8.43,8.45,49600.0
2005-02-07 09:30:00,8.47,8.47,8.47,8.47,36400.0,8.47,8.47,8.47,8.47,36400.0
2005-02-07 09:35:00,8.47,8.47,8.33,8.33,72400.0,8.47,8.47,8.33,8.33,72400.0
2005-02-07 09:40:00,8.33,8.35,8.31,8.35,65600.0,8.33,8.35,8.31,8.35,65600.0
2005-02-07 09:45:00,8.35,8.35,8.34,8.34,28400.0,8.35,8.35,8.34,8.34,28400.0
2005-02-07 09:50:00,8.34,8.38,8.34,8.38,75600.0,8.34,8.38,8.34,8.38,75600.0
2005-02-07 09:55:00,8.37,8.43,8.37,8.42,48400.0,8.37,8.43,8.37,8.42,48400.0
2005-02-07 10:00:00,8.42,8.42,8.37,8.37,67600.0,8.42,8.42,8.37,8.37,67600.0
2005-02-07 10:05:00,8.37,8.39,8.34,8.38,90400.0,8.37,8.39,8.34,8.38,90400.0
2005-02-07 10:10:00,8.38,8.38,8.37,8.38,28800.0,8.38,8.38,8.37,8.38,28800.0
2005-02-07 10:15:00,8.38,8.38,8.38,8.38,29200.0,8.38,8.38,8.38,8.38,29200.0
2005-02-07 10:20:00,8.39,8.39,8.38,8.38,7200.0,8.39,8.39,8.38,8.38,7200.0
2005-02-07 10:25:00,8.38,8.38,8.38,8.38,15600.0,8.38,8.38,8.38,8.38,15600.0
2005-02-07 10:30:00,8.38,8.38,8.38,8.38,17200.0,8.38,8.38,8.38,8.38,17200.0
2005-02-07 10:35:00,8.38,8.38,8.37,8.38,30000.0,8.38,8.38,8.37,8.38,30000.0
2005-02-07 10:40:00,8.38,8.4,8.38,8.38,22400.0,8.38,8.4,8.38,8.38,22400.0
2005-02-07 10:45:00,8.38,8.38,8.38,8.38,18800.0,8.38,8.38,8.38,8.38,18800.0
2005-02-07 10:50:00,8.38,8.4,8.38,8.4,54400.0,8.38,8.4,8.38,8.4,54400.0
2005-02-07 10:55:00,8.4,8.42,8.4,8.4,56400.0,8.4,8.42,8.4,8.4,56400.0
2005-02-07 11:00:00,8.41,8.41,8.4,8.41,60400.0,8.41,8.41,8.4,8.41,60400.0
2005-02-07 11:05:00,8.41,8.41,8.41,8.41,8800.0,8.41,8.41,8.41,8.41,8800.0
2005-02-07 11:10:00,8.41,8.41,8.4,8.41,26800.0,8.41,8.41,8.4,8.41,26800.0
2005-02-07 11:15:00,8.41,8.41,8.41,8.41,6400.0,8.41,8.41,8.41,8.41,6400.0
2005-02-07 11:20:00,8.41,8.42,8.41,8.42,122000.0,8.41,8.42,8.41,8.42,122000.0
2005-02-07 11:25:00,8.42,8.44,8.42,8.44,248800.0,8.42,8.44,8.42,8.44,248800.0
2005-02-07 11:30:00,8.44,8.44,8.44,8.44,12000.0,8.44,8.44,8.44,8.44,12000.0
2005-02-07 11:35:00,8.44,8.44,8.43,8.43,14400.0,8.44,8.44,8.43,8.43,14400.0
2005-02-07 11:40:00,8.43,8.43,8.43,8.43,0.0,8.43,8.43,8.43,8.43,0.0
2005-02-07 11:45:00,8.42,8.42,8.42,8.42,800.0,8.42,8.42,8.42,8.42,800.0
2005-02-07 11:50:00,8.41,8.41,8.4,8.4,25200.0,8.41,8.41,8.4,8.4,25200.0
2005-02-07 11:55:00,8.4,8.4,8.4,8.4,800.0,8.4,8.4,8.4,8.4,800.0
2005-02-07 12:00:00,8.4,8.4,8.39,8.39,10400.0,8.4,8.4,8.39,8.39,10400.0
2005-02-07 12:05:00,8.39,8.39,8.39,8.39,43600.0,8.39,8.39,8.39,8.39,43600.0
2005-02-07 12:10:00,8.39,8.39,8.39,8.39,4000.0,8.39,8.39,8.39,8.39,4000.0
2005-02-07 12:15:00,8.39,8.39,8.39,8.39,58000.0,8.39,8.39,8.39,8.39,58000.0
2005-02-07 12:20:00,8.39,8.39,8.38,8.38,18000.0,8.39,8.39,8.38,8.38,18000.0
2005-02-07 12:25:00,8.38,8.38,8.38,8.38,2000.0,8.38,8.38,8.38,8.38,2000.0
2005-02-07 12:30:00,8.38,8.38,8.38,8.38,25200.0,8.38,8.38,8.38,8.38,25200.0
2005-02-07 12:35:00,8.38,8.38,8.38,8.38,22800.0,8.38,8.38,8.38,8.38,22800.0
2005-02-07 12:40:00,8.38,8.38,8.38,8.38,6800.0,8.38,8.38,8.38,8.38,6800.0
2005-02-07 12:45:00,8.38,8.38,8.38,8.38,36400.0,8.38,8.38,8.38,8.38,36400.0
2005-02-07 12:50:00,8.38,8.38,8.38,8.38,17600.0,8.38,8.38,8.38,8.38,17600.0
2005-02-07 12:55:00,8.38,8.38,8.38,8.38,2000.0,8.38,8.38,8.38,8.38,2000.0
2005-02-07 13:00:00,8.38,8.38,8.37,8.37,14000.0,8.38,8.38,8.37,8.37,14000.0
2005-02-07 13:05:00,8.37,8.37,8.37,8.37,9600.0,8.37,8.37,8.37,8.37,9600.0
2005-02-07 13:10:00,8.36,8.37,8.36,8.37,2400.0,8.36,8.37,8.36,8.37,2400.0
2005-02-07 13:15:00,8.37,8.38,8.36,8.37,29200.0,8.37,8.38,8.36,8.37,29200.0
2005-02-07 13:20:00,8.37,8.37,8.36,8.37,26400.0,8.37,8.37,8.36,8.37,26400.0
2005-02-07 13:25:00,8.37,8.37,8.37,8.37,1600.0,8.37,8.37,8.37,8.37,1600.0
2005-02-07 13:30:00,8.36,8.36,8.36,8.36,9200.0,8.36,8.36,8.36,8.36,9200.0
2005-02-07 13:35:00,8.35,8.35,8.35,8.35,800.0,8.35,8.35,8.35,8.35,800.0
2005-02-07 13:40:00,8.35,8.36,8.35,8.35,7600.0,8.35,8.36,8.35,8.35,7600.0
2005-02-07 13:45:00,8.35,8.35,8.33,8.33,14800.0,8.35,8.35,8.33,8.33,14800.0
2005-02-07 13:50:00,8.33,8.34,8.33,8.33,43200.0,8.33,8.34,8.33,8.33,43200.0
2005-02-07 13:55:00,8.33,8.33,8.32,8.32,15200.0,8.33,8.33,8.32,8.32,15200.0
2005-02-07 14:00:00,8.32,8.32,8.31,8.31,17600.0,8.32,8.32,8.31,8.31,17600.0
2005-02-07 14:05:00,8.31,8.32,8.31,8.32,8000.0,8.31,8.32,8.31,8.32,8000.0
2005-02-07 14:10:00,8.33,8.33,8.33,8.33,2800.0,8.33,8.33,8.33,8.33,2800.0
2005-02-07 14:15:00,8.32,8.32,8.32,8.32,17600.0,8.32,8.32,8.32,8.32,17600.0
2005-02-07 14:20:00,8.32,8.33,8.31,8.33,10000.0,8.32,8.33,8.31,8.33,10000.0
2005-02-07 14:25:00,8.33,8.35,8.33,8.34,16000.0,8.33,8.35,8.33,8.34,16000.0
2005-02-07 14:30:00,8.34,8.34,8.32,8.33,16800.0,8.34,8.34,8.32,8.33,16800.0
2005-02-07 14:35:00,8.33,8.33,8.32,8.33,4800.0,8.33,8.33,8.32,8.33,4800.0
2005-02-07 14:40:00,8.33,8.33,8.32,8.33,6400.0,8.33,8.33,8.32,8.33,6400.0
2005-02-07 14:45:00,8.33,8.33,8.33,8.33,23600.0,8.33,8.33,8.33,8.33,23600.0
2005-02-07 14:50:00,8.33,8.33,8.33,8.33,26400.0,8.33,8.33,8.33,8.33,26400.0
2005-02-07 14:55:00,8.32,8.33,8.32,8.33,22400.0,8.32,8.33,8.32,8.33,22400.0
2005-02-07 15:00:00,8.33,8.33,8.32,8.33,26400.0,8.33,8.33,8.32,8.33,26400.0
2005-02-07 15:05:00,8.34,8.34,8.34,8.34,2400.0,8.34,8.34,8.34,8.34,2400.0
2005-02-07 15:10:00,8.34,8.34,8.34,8.34,8000.0,8.34,8.34,8.34,8.34,8000.0
2005-02-07 15:15:00,8.34,8.35,8.34,8.35,27600.0,8.34,8.35,8.34,8.35,27600.0
2005-02-07 15:20:00,8.35,8.35,8.33,8.33,18800.0,8.35,8.35,8.33,8.33,18800.0
2005-02-07 15:25:00,8.32,8.32,8.31,8.32,28800.0,8.32,8.32,8.31,8.32,28800.0
2005-02-07 15:30:00,8.33,8.33,8.32,8.33,22000.0,8.33,8.33,8.32,8.33,22000.0
2005-02-07 15:35:00,8.33,8.33,8.33,8.33,18800.0,8.33,8.33,8.33,8.33,18800.0
2005-02-07 15:40:00,8.33,8.33,8.32,8.33,22000.0,8.33,8.33,8.32,8.33,22000.0
2005-02-07 15:45:00,8.33,8.33,8.3,8.3,56000.0,8.33,8.33,8.3,8.3,56000.0
2005-02-07 15:50:00,8.3,8.3,8.28,8.28,47200.0,8.3,8.3,8.28,8.28,47200.0
2005-02-07 15:55:00,8.28,8.3,8.28,8.3,54000.0,8.28,8.3,8.28,8.3,54000.0
2005-02-08 09:30:00,8.29,8.29,8.25,8.25,61600.0,8.29,8.29,8.25,8.25,61600.0
2005-02-08 09:35:00,8.25,8.25,8.24,8.24,13600.0,8.25,8.25,8.24,8.24,13600.0
2005-02-08 09:40:00,8.22,8.22,8.17,8.17,31200.0,8.22,8.22,8.17,8.17,31200.0
2005-02-08 09:45:00,8.17,8.17,8.08,8.08,83200.0,8.17,8.17,8.08,8.08,83200.0
2005-02-08 09:50:00,8.08,8.17,8.06,8.16,42800.0,8.08,8.17,8.06,8.16,42800.0
2005-02-08 09:55:00,8.17,8.17,8.16,8.17,14800.0,8.17,8.17,8.16,8.17,14800.0
2005-02-08 10:00:00,8.18,8.19,8.17,8.17,22400.0,8.18,8.19,8.17,8.17,22400.0
2005-02-08 10:05:00,8.15,8.17,8.13,8.14,21600.0,8.15,8.17,8.13,8.14,21600.0
2005-02-08 10:10:00,8.14,8.16,8.14,8.16,18800.0,8.14,8.16,8.14,8.16,18800.0
2005-02-08 10:15:00,8.15,8.17,8.15,8.17,10400.0,8.15,8.17,8.15,8.17,10400.0
2005-02-08 10:20:00,8.17,8.18,8.17,8.18,14800.0,8.17,8.18,8.17,8.18,14800.0
2005-02-08 10:25:00,8.19,8.19,8.18,8.18,23200.0,8.19,8.19,8.18,8.18,23200.0
2005-02-08 10:30:00,8.18,8.2,8.18,8.2,14800.0,8.18,8.2,8.18,8.2,14800.0
2005-02-08 10:35:00,8.21,8.25,8.21,8.25,18000.0,8.21,8.25,8.21,8.25,18000.0
2005-02-08 10:40:00,8.26,8.3,8.25,8.3,30400.0,8.26,8.3,8.25,8.3,30400.0
2005-02-08 10:45:00,8.3,8.32,8.25,8.26,86000.0,8.3,8.32,8.25,8.26,86000.0
2005-02-08 10:50:00,8.25,8.26,8.23,8.26,17200.0,8.25,8.26,8.23,8.26,17200.0
2005-02-08 10:55:00,8.26,8.28,8.25,8.28,15200.0,8.26,8.28,8.25,8.28,15200.0
2005-02-08 11:00:00,8.29,8.29,8.27,8.27,9200.0,8.29,8.29,8.27,8.27,9200.0
2005-02-08 11:05:00,8.26,8.27,8.26,8.27,4800.0,8.26,8.27,8.26,8.27,4800.0
2005-02-08 11:10:00,8.27,8.28,8.27,8.28,4000.0,8.27,8.28,8.27,8.28,4000.0
2005-02-08 11:15:00,8.28,8.28,8.27,8.27,9600.0,8.28,8.28,8.27,8.27,9600.0
2005-02-08 11:20:00,8.27,8.28,8.26,8.26,42400.0,8.27,8.28,8.26,8.26,42400.0
2005-02-08 11:25:00,8.26,8.28,8.26,8.27,4800.0,8.26,8.28,8.26,8.27,4800.0
2005-02-08 11:30:00,8.27,8.28,8.27,8.27,2800.0,8.27,8.28,8.27,8.27,2800.0
2005-02-08 11:35:00,8.28,8.28,8.27,8.27,4800.0,8.28,8.28,8.27,8.27,4800.0
2005-02-08 11:40:00,8.28,8.28,8.25,8.25,10400.0,8.28,8.28,8.25,8.25,10400.0
2005-02-08 11:45:00,8.25,8.26,8.25,8.25,10000.0,8.25,8.26,8.25,8.25,10000.0
2005-02-08 11:50:00,8.25,8.25,8.2,8.2,22000.0,8.25,8.25,8.2,8.2,22000.0
2005-02-08 11:55:00,8.2,8.2,8.2,8.2,5600.0,8.2,8.2,8.2,8.2,5600.0
2005-02-08 12:00:00,8.2,8.2,8.18,8.18,38800.0,8.2,8.2,8.18,8.18,38800.0
2005-02-08 12:05:00,8.16,8.16,8.15,8.16,20800.0,8.16,8.16,8.15,8.16,20800.0
2005-02-08 12:10:00,8.16,8.16,8.15,8.15,36000.0,8.16,8.16,8.15,8.15,36000.0
2005-02-08 12:15:00,8.15,8.15,8.15,8.15,14000.0,8.15,8.15,8.15,8.15,14000.0
2005-02-08 12:20:00,8.16,8.16,8.15,8.16,11600.0,8.16,8.16,8.15,8.16,11600.0
2005-02-08 12:25:00,8.15,8.16,8.14,8.14,8400.0,8.15,8.16,8.14,8.14,8400.0
2005-02-08 12:30:00,8.14,8.14,8.14,8.14,10000.0,8.14,8.14,8.14,8.14,10000.0
2005-02-08 12:35:00,8.13,8.13,8.13,8.13,6000.0,8.13,8.13,8.13,8.13,6000.0
2005-02-08 12:40:00,8.13,8.15,8.13,8.14,12800.0,8.13,8.15,8.13,8.14,12800.0
2005-02-08 12:45:00,8.15,8.15,8.14,8.14,10800.0,8.15,8.15,8.14,8.14,10800.0
2005-02-08 12:50:00,8.14,8.15,8.14,8.14,9600.0,8.14,8.15,8.14,8.14,9600.0
2005-02-08 12:55:00,8.14,8.14,8.14,8.14,2800.0,8.14,8.14,8.14,8.14,2800.0
2005-02-08 13:00:00,8.13,8.13,8.13,8.13,2400.0,8.13,8.13,8.13,8.13,2400.0
2005-02-08 13:05:00,8.13,8.13,8.11,8.13,22800.0,8.13,8.13,8.11,8.13,22800.0
2005-02-08 13:10:00,8.13,8.14,8.12,8.13,10400.0,8.13,8.14,8.12,8.13,10400.0
2005-02-08 13:15:00,8.13,8.13,8.13,8.13,5600.0,8.13,8.13,8.13,8.13,5600.0
2005-02-08 13:20:00,8.13,8.13,8.11,8.11,16400.0,8.13,8.13,8.11,8.11,16400.0
2005-02-08 13:25:00,8.12,8.12,8.11,8.11,23600.0,8.12,8.12,8.11,8.11,23600.0
2005-02-08 13:30:00,8.11,8.11,8.08,8.09,21600.0,8.11,8.11,8.08,8.09,21600.0
2005-02-08 13:35:00,8.1,8.1,8.1,8.1,35600.0,8.1,8.1,8.1,8.1,35600.0
2005-02-08 13:40:00,8.1,8.11,8.09,8.1,36400.0,8.1,8.11,8.09,8.1,36400.0
2005-02-08 13:45:00,8.1,8.1,8.09,8.09,20400.0,8.1,8.1,8.09,8.09,20400.0
2005-02-08 13:50:00,8.08,8.08,8.05,8.06,37200.0,8.08,8.08,8.05,8.06,37200.0
2005-02-08 13:55:00,8.05,8.2,7.95,8.01,86800.0,8.05,8.2,7.95,8.01,86800.0
2005-02-08 14:00:00,8.01,8.03,8.01,8.02,35200.0,8.01,8.03,8.01,8.02,35200.0
2005-02-08 14:05:00,8.01,8.04,8.01,8.04,16000.0,8.01,8.04,8.01,8.04,16000.0
2005-02-08 14:10:00,8.05,8.06,8.04,8.05,87600.0,8.05,8.06,8.04,8.05,87600.0
2005-02-08 14:15:00,8.05,8.06,8.03,8.05,99600.0,8.05,8.06,8.03,8.05,99600.0
2005-02-08 14:20:00,8.06,8.11,8.06,8.08,40800.0,8.06,8.11,8.06,8.08,40800.0
2005-02-08 14:25:00,8.08,8.1,8.08,8.1,14000.0,8.08,8.1,8.08,8.1,14000.0
2005-02-08 14:30:00,8.1,8.1,8.08,8.08,45200.0,8.1,8.1,8.08,8.08,45200.0
2005-02-08 14:35:00,8.09,8.11,8.09,8.1,23200.0,8.09,8.11,8.09,8.1,23200.0
2005-02-08 14:40:00,8.11,8.11,8.1,8.1,24400.0,8.11,8.11,8.1,8.1,24400.0
2005-02-08 14:45:00,8.1,8.1,8.09,8.09,21200.0,8.1,8.1,8.09,8.09,21200.0
2005-02-08 14:50:00,8.09,8.09,8.06,8.06,27600.0,8.09,8.09,8.06,8.06,27600.0
2005-02-08 14:55:00,8.06,8.06,8.06,8.06,30400.0,8.06,8.06,8.06,8.06,30400.0
2005-02-08 15:00:00,8.06,8.06,8.05,8.05,33600.0,8.06,8.06,8.05,8.05,33600.0
2005-02-08 15:05:00,8.05,8.05,8.04,8.04,27200.0,8.05,8.05,8.04,8.04,27200.0
2005-02-08 15:10:00,8.04,8.07,8.04,8.07,65200.0,8.04,8.07,8.04,8.07,65200.0
2005-02-08 15:15:00,8.07,8.09,8.07,8.09,17600.0,8.07,8.09,8.07,8.09,17600.0
2005-02-08 15:20:00,8.09,8.12,8.09,8.12,18400.0,8.09,8.12,8.09,8.12,18400.0
2005-02-08 15:25:00,8.12,8.12,8.11,8.12,36000.0,8.12,8.12,8.11,8.12,36000.0
2005-02-08 15:30:00,8.12,8.12,8.12,8.12,38800.0,8.12,8.12,8.12,8.12,38800.0
2005-02-08 15:35:00,8.12,8.12,8.12,8.12,28000.0,8.12,8.12,8.12,8.12,28000.0
2005-02-08 15:40:00,8.12,8.13,8.12,8.12,23200.0,8.12,8.13,8.12,8.12,23200.0
2005-02-08 15:45:00,8.12,8.12,8.11,8.12,36800.0,8.12,8.12,8.11,8.12,36800.0
2005-02-08 15:50:00,8.12,8.17,8.11,8.11,51200.0,8.12,8.17,8.11,8.11,51200.0
2005-02-08 15:55:00,8.1,8.14,8.09,8.13,91200.0,8.1,8.14,8.09,8.13,91200.0
2005-02-09 09:30:00,8.13,8.15,8.06,8.15,40800.0,8.13,8.15,8.06,8.15,40800.0
2005-02-09 09:35:00,8.13,8.15,8.13,8.15,27600.0,8.13,8.15,8.13,8.15,27600.0
2005-02-09 09:40:00,8.14,8.14,8.11,8.14,31200.0,8.14,8.14,8.11,8.14,31200.0
2005-02-09 09:45:00,8.14,8.16,8.14,8.14,42400.0,8.14,8.16,8.14,8.14,42400.0
2005-02-09 09:50:00,8.14,8.15,8.14,8.15,30400.0,8.14,8.15,8.14,8.15,30400.0
2005-02-09 09:55:00,8.15,8.16,8.13,8.15,39200.0,8.15,8.16,8.13,8.15,39200.0
2005-02-09 10:00:00,8.14,8.16,8.14,8.14,37600.0,8.14,8.16,8.14,8.14,37600.0
2005-02-09 10:05:00,8.15,8.15,8.13,8.13,32000.0,8.15,8.15,8.13,8.13,32000.0
2005-02-09 10:10:00,8.13,8.16,8.13,8.14,32400.0,8.13,8.16,8.13,8.14,32400.0
2005-02-09 10:15:00,8.14,8.16,8.13,8.14,44000.0,8.14,8.16,8.13,8.14,44000.0
2005-02-09 10:20:00,8.15,8.15,8.13,8.13,33200.0,8.15,8.15,8.13,8.13,33200.0
2005-02-09 10:25:00,8.13,8.14,8.13,8.14,16000.0,8.13,8.14,8.13,8.14,16000.0
2005-02-09 10:30:00,8.14,8.14,8.11,8.12,31200.0,8.14,8.14,8.11,8.12,31200.0
2005-02-09 10:35:00,8.12,8.12,8.1,8.11,20000.0,8.12,8.12,8.1,8.11,20000.0
2005-02-09 10:40:00,8.11,8.13,8.11,8.13,23600.0,8.11,8.13,8.11,8.13,23600.0
2005-02-09 10:45:00,8.13,8.15,8.13,8.15,13200.0,8.13,8.15,8.13,8.15,13200.0
2005-02-09 10:50:00,8.15,8.15,8.13,8.13,14800.0,8.15,8.15,8.13,8.13,14800.0
2005-02-09 10:55:00,8.13,8.13,8.11,8.11,10800.0,8.13,8.13,8.11,8.11,10800.0
2005-02-09 11:00:00,8.1,8.1,8.09,8.1,31600.0,8.1,8.1,8.09,8.1,31600.0
2005-02-09 11:05:00,8.1,8.12,8.1,8.12,18800.0,8.1,8.12,8.1,8.12,18800.0
2005-02-09 11:10:00,8.12,8.15,8.12,8.14,19600.0,8.12,8.15,8.12,8.14,19600.0
2005-02-09 11:15:00,8.15,8.15,8.14,8.14,9200.0,8.15,8.15,8.14,8.14,9200.0
2005-02-09 11:20:00,8.14,8.16,8.14,8.16,28400.0,8.14,8.16,8.14,8.16,28400.0
2005-02-09 11:25:00,8.15,8.15,8.12,8.12,22800.0,8.15,8.15,8.12,8.12,22800.0
2005-02-09 11:30:00,8.13,8.13,8.12,8.12,22800.0,8.13,8.13,8.12,8.12,22800.0
2005-02-09 11:35:00,8.11,8.12,8.11,8.12,16800.0,8.11,8.12,8.11,8.12,16800.0
2005-02-09 11:40:00,8.12,8.13,8.12,8.13,9200.0,8.12,8.13,8.12,8.13,9200.0
2005-02-09 11:45:00,8.13,8.14,8.12,8.14,29200.0,8.13,8.14,8.12,8.14,29200.0
2005-02-09 11:50:00,8.13,8.14,8.13,8.14,5600.0,8.13,8.14,8.13,8.14,5600.0
2005-02-09 11:55:00,8.15,8.15,8.15,8.15,14000.0,8.15,8.15,8.15,8.15,14000.0
2005-02-09 12:00:00,8.15,8.16,8.15,8.15,11200.0,8.15,8.16,8.15,8.15,11200.0
2005-02-09 12:05:00,8.16,8.17,8.16,8.17,8400.0,8.16,8.17,8.16,8.17,8400.0
2005-02-09 12:10:00,8.17,8.17,8.15,8.16,15200.0,8.17,8.17,8.15,8.16,15200.0
2005-02-09 12:15:00,8.16,8.17,8.16,8.16,10400.0,8.16,8.17,8.16,8.16,10400.0
2005-02-09 12:20:00,8.17,8.17,8.16,8.17,16400.0,8.17,8.17,8.16,8.17,16400.0
2005-02-09 12:25:00,8.17,8.17,8.16,8.16,14400.0,8.17,8.17,8.16,8.16,14400.0
2005-02-09 12:30:00,8.16,8.17,8.16,8.16,7200.0,8.16,8.17,8.16,8.16,7200.0
2005-02-09 12:35:00,8.17,8.2,8.17,8.2,21600.0,8.17,8.2,8.17,8.2,21600.0
2005-02-09 12:40:00,8.2,8.23,8.2,8.23,14000.0,8.2,8.23,8.2,8.23,14000.0
2005-02-09 12:45:00,8.23,8.24,8.22,8.24,6000.0,8.23,8.24,8.22,8.24,6000.0
2005-02-09 12:50:00,8.25,8.27,8.25,8.27,13600.0,8.25,8.27,8.25,8.27,13600.0
2005-02-09 12:55:00,8.28,8.29,8.28,8.29,14800.0,8.28,8.29,8.28,8.29,14800.0
2005-02-09 13:00:00,8.29,8.29,8.27,8.29,10400.0,8.29,8.29,8.27,8.29,10400.0
2005-02-09 13:05:00,8.29,8.29,8.26,8.26,19200.0,8.29,8.29,8.26,8.26,19200.0
2005-02-09 13:10:00,8.26,8.26,8.25,8.26,15600.0,8.26,8.26,8.25,8.26,15600.0
2005-02-09 13:15:00,8.26,8.26,8.22,8.23,18000.0,8.26,8.26,8.22,8.23,18000.0
2005-02-09 13:20:00,8.23,8.24,8.22,8.23,13600.0,8.23,8.24,8.22,8.23,13600.0
2005-02-09 13:25:00,8.23,8.23,8.21,8.21,17200.0,8.23,8.23,8.21,8.21,17200.0
2005-02-09 13:30:00,8.22,8.22,8.19,8.19,60400.0,8.22,8.22,8.19,8.19,60400.0
2005-02-09 13:35:00,8.18,8.21,8.18,8.21,26000.0,8.18,8.21,8.18,8.21,26000.0
2005-02-09 13:40:00,8.21,8.21,8.2,8.21,16400.0,8.21,8.21,8.2,8.21,16400.0
2005-02-09 13:45:00,8.21,8.21,8.21,8.21,11200.0,8.21,8.21,8.21,8.21,11200.0
2005-02-09 13:50:00,8.21,8.21,8.21,8.21,42800.0,8.21,8.21,8.21,8.21,42800.0
2005-02-09 13:55:00,8.2,8.2,8.18,8.18,15200.0,8.2,8.2,8.18,8.18,15200.0
2005-02-09 14:00:00,8.18,8.19,8.17,8.17,31200.0,8.18,8.19,8.17,8.17,31200.0
2005-02-09 14:05:00,8.16,8.17,8.16,8.16,20400.0,8.16,8.17,8.16,8.16,20400.0
2005-02-09 14:10:00,8.15,8.17,8.15,8.17,25200.0,8.15,8.17,8.15,8.17,25200.0
2005-02-09 14:15:00,8.16,8.17,8.16,8.16,5600.0,8.16,8.17,8.16,8.16,5600.0
2005-02-09 14:20:00,8.17,8.17,8.16,8.16,21600.0,8.17,8.17,8.16,8.16,21600.0
2005-02-09 14:25:00,8.16,8.16,8.15,8.15,18000.0,8.16,8.16,8.15,8.15,18000.0
2005-02-09 14:30:00,8.15,8.16,8.15,8.16,16000.0,8.15,8.16,8.15,8.16,16000.0
2005-02-09 14:35:00,8.16,8.16,8.16,8.16,11200.0,8.16,8.16,8.16,8.16,11200.0
2005-02-09 14:40:00,8.16,8.17,8.15,8.16,46800.0,8.16,8.17,8.15,8.16,46800.0
2005-02-09 14:45:00,8.15,8.16,8.15,8.15,13200.0,8.15,8.16,8.15,8.15,13200.0
2005-02-09 14:50:00,8.15,8.18,8.15,8.16,48800.0,8.15,8.18,8.15,8.16,48800.0
2005-02-09 14:55:00,8.16,8.18,8.16,8.17,25200.0,8.16,8.18,8.16,8.17,25200.0
2005-02-09 15:00:00,8.18,8.22,8.18,8.22,83600.0,8.18,8.22,8.18,8.22,83600.0
2005-02-09 15:05:00,8.21,8.22,8.18,8.18,50000.0,8.21,8.22,8.18,8.18,50000.0
2005-02-09 15:10:00,8.18,8.18,8.17,8.17,12800.0,8.18,8.18,8.17,8.17,12800.0
2005-02-09 15:15:00,8.17,8.17,8.17,8.17,40400.0,8.17,8.17,8.17,8.17,40400.0
2005-02-09 15:20:00,8.17,8.18,8.17,8.17,36800.0,8.17,8.18,8.17,8.17,36800.0
2005-02-09 15:25:00,8.17,8.18,8.17,8.18,38800.0,8.17,8.18,8.17,8.18,38800.0
2005-02-09 15:30:00,8.18,8.19,8.18,8.19,24400.0,8.18,8.19,8.18,8.19,24400.0
2005-02-09 15:35:00,8.19,8.19,8.11,8.12,209600.0,8.19,8.19,8.11,8.12,209600.0
2005-02-09 15:40:00,8.13,8.16,8.13,8.15,91600.0,8.13,8.16,8.13,8.15,91600.0
2005-02-09 15:45:00,8.15,8.15,8.11,8.11,96800.0,8.15,8.15,8.11,8.11,96800.0
2005-02-09 15:50:00,8.11,8.11,8.08,8.08,53200.0,8.11,8.11,8.08,8.08,53200.0
2005-02-09 15:55:00,8.08,8.09,8.08,8.09,115600.0,8.08,8.09,8.08,8.09,115600.0
2005-02-10 09:30:00,8.14,8.24,8.14,8.24,444000.0,8.14,8.24,8.14,8.24,444000.0
2005-02-10 09:35:00,8.23,8.25,8.15,8.15,43600.0,8.23,8.25,8.15,8.15,43600.0
2005-02-10 09:40:00,8.15,8.16,8.11,8.15,28800.0,8.15,8.16,8.11,8.15,28800.0
2005-02-10 09:45:00,8.16,8.16,8.09,8.09,18800.0,8.16,8.16,8.09,8.09,18800.0
2005-02-10 09:50:00,8.11,8.13,8.11,8.12,10400.0,8.11,8.13,8.11,8.12,10400.0
2005-02-10 09:55:00,8.12,8.12,8.09,8.09,22800.0,8.12,8.12,8.09,8.09,22800.0
2005-02-10 10:00:00,8.09,8.11,8.08,8.11,7200.0,8.09,8.11,8.08,8.11,7200.0
2005-02-10 10:05:00,8.12,8.12,8.11,8.11,13200.0,8.12,8.12,8.11,8.11,13200.0
2005-02-10 10:10:00,8.1,8.13,8.1,8.12,32400.0,8.1,8.13,8.1,8.12,32400.0
2005-02-10 10:15:00,8.13,8.15,8.13,8.15,11600.0,8.13,8.15,8.13,8.15,11600.0
2005-02-10 10:20:00,8.15,8.16,8.14,8.15,22000.0,8.15,8.16,8.14,8.15,22000.0
2005-02-10 10:25:00,8.15,8.16,8.15,8.15,10400.0,8.15,8.16,8.15,8.15,10400.0
2005-02-10 10:30:00,8.15,8.15,8.05,8.07,309600.0,8.15,8.15,8.05,8.07,309600.0
2005-02-10 10:35:00,8.07,8.11,8.07,8.11,56800.0,8.07,8.11,8.07,8.11,56800.0
2005-02-10 10:40:00,8.11,8.13,8.1,8.13,57600.0,8.11,8.13,8.1,8.13,57600.0
2005-02-10 10:45:00,8.13,8.15,8.12,8.12,87600.0,8.13,8.15,8.12,8.12,87600.0
2005-02-10 10:50:00,8.12,8.12,8.11,8.11,3200.0,8.12,8.12,8.11,8.11,3200.0
2005-02-10 10:55:00,8.11,8.11,8.11,8.11,10000.0,8.11,8.11,8.11,8.11,10000.0
2005-02-10 11:00:00,8.11,8.11,8.09,8.09,8400.0,8.11,8.11,8.09,8.09,8400.0
2005-02-10 11:05:00,8.09,8.13,8.09,8.13,20800.0,8.09,8.13,8.09,8.13,20800.0
2005-02-10 11:10:00,8.13,8.13,8.11,8.11,17600.0,8.13,8.13,8.11,8.11,17600.0
2005-02-10 11:15:00,8.1,8.11,8.1,8.11,14800.0,8.1,8.11,8.1,8.11,14800.0
2005-02-10 11:20:00,8.11,8.12,8.11,8.12,16800.0,8.11,8.12,8.11,8.12,16800.0
2005-02-10 11:25:00,8.12,8.16,8.12,8.15,57600.0,8.12,8.16,8.12,8.15,57600.0
2005-02-10 11:30:00,8.15,8.17,8.12,8.12,60000.0,8.15,8.17,8.12,8.12,60000.0
2005-02-10 11:35:00,8.11,8.12,8.11,8.11,18000.0,8.11,8.12,8.11,8.11,18000.0
2005-02-10 11:40:00,8.11,8.13,8.11,8.13,55200.0,8.11,8.13,8.11,8.13,55200.0
2005-02-10 11:45:00,8.13,8.13,8.11,8.12,34800.0,8.13,8.13,8.11,8.12,34800.0
2005-02-10 11:50:00,8.12,8.13,8.12,8.12,15600.0,8.12,8.13,8.12,8.12,15600.0
2005-02-10 11:55:00,8.13,8.13,8.12,8.12,31200.0,8.13,8.13,8.12,8.12,31200.0
2005-02-10 12:00:00,8.12,8.13,8.11,8.12,28000.0,8.12,8.13,8.11,8.12,28000.0
2005-02-10 12:05:00,8.12,8.12,8.12,8.12,8400.0,8.12,8.12,8.12,8.12,8400.0
2005-02-10 12:10:00,8.12,8.12,8.11,8.12,7600.0,8.12,8.12,8.11,8.12,7600.0
2005-02-10 12:15:00,8.11,8.13,8.11,8.12,11600.0,8.11,8.13,8.11,8.12,11600.0
2005-02-10 12:20:00,8.12,8.13,8.12,8.13,32400.0,8.12,8.13,8.12,8.13,32400.0
2005-02-10 12:25:00,8.13,8.13,8.13,8.13,5600.0,8.13,8.13,8.13,8.13,5600.0
2005-02-10 12:30:00,8.13,8.14,8.13,8.14,16800.0,8.13,8.14,8.13,8.14,16800.0
2005-02-10 12:35:00,8.14,8.14,8.14,8.14,11600.0,8.14,8.14,8.14,8.14,11600.0
2005-02-10 12:40:00,8.14,8.15,8.14,8.15,7600.0,8.14,8.15,8.14,8.15,7600.0
2005-02-10 12:45:00,8.15,8.15,8.14,8.14,56400.0,8.15,8.15,8.14,8.14,56400.0
2005-02-10 12:50:00,8.13,8.15,8.12,8.15,52400.0,8.13,8.15,8.12,8.15,52400.0
2005-02-10 12:55:00,8.16,8.19,8.15,8.19,27200.0,8.16,8.19,8.15,8.19,27200.0
2005-02-10 13:00:00,8.18,8.18,8.17,8.17,16800.0,8.18,8.18,8.17,8.17,16800.0
2005-02-10 13:05:00,8.17,8.17,8.14,8.14,7600.0,8.17,8.17,8.14,8.14,7600.0
2005-02-10 13:10:00,8.15,8.16,8.15,8.16,5600.0,8.15,8.16,8.15,8.16,5600.0
2005-02-10 13:15:00,8.16,8.17,8.16,8.16,2800.0,8.16,8.17,8.16,8.16,2800.0
2005-02-10 13:20:00,8.16,8.18,8.16,8.18,8000.0,8.16,8.18,8.16,8.18,8000.0
2005-02-10 13:25:00,8.18,8.19,8.17,8.19,16400.0,8.18,8.19,8.17,8.19,16400.0
2005-02-10 13:30:00,8.18,8.23,8.18,8.2,26000.0,8.18,8.23,8.18,8.2,26000.0
2005-02-10 13:35:00,8.22,8.24,8.22,8.22,44800.0,8.22,8.24,8.22,8.22,44800.0
2005-02-10 13:40:00,8.23,8.24,8.22,8.22,13600.0,8.23,8.24,8.22,8.22,13600.0
2005-02-10 13:45:00,8.22,8.24,8.22,8.24,19200.0,8.22,8.24,8.22,8.24,19200.0
2005-02-10 13:50:00,8.24,8.26,8.24,8.26,13200.0,8.24,8.26,8.24,8.26,13200.0
2005-02-10 13:55:00,8.26,8.29,8.26,8.28,24000.0,8.26,8.29,8.26,8.28,24000.0
2005-02-10 14:00:00,8.29,8.32,8.29,8.32,22800.0,8.29,8.32,8.29,8.32,22800.0
2005-02-10 14:05:00,8.31,8.33,8.31,8.33,22800.0,8.31,8.33,8.31,8.33,22800.0
2005-02-10 14:10:00,8.33,8.33,8.32,8.32,16000.0,8.33,8.33,8.32,8.32,16000.0
2005-02-10 14:15:00,8.31,8.31,8.31,8.31,2800.0,8.31,8.31,8.31,8.31,2800.0
2005-02-10 14:20:00,8.31,8.31,8.3,8.31,10400.0,8.31,8.31,8.3,8.31,10400.0
2005-02-10 14:25:00,8.31,8.31,8.31,8.31,11200.0,8.31,8.31,8.31,8.31,11200.0
2005-02-10 14:30:00,8.31,8.31,8.31,8.31,14800.0,8.31,8.31,8.31,8.31,14800.0
2005-02-10 14:35:00,8.31,8.31,8.29,8.29,10000.0,8.31,8.31,8.29,8.29,10000.0
2005-02-10 14:40:00,8.29,8.29,8.25,8.25,23200.0,8.29,8.29,8.25,8.25,23200.0
2005-02-10 14:45:00,8.25,8.26,8.25,8.26,11200.0,8.25,8.26,8.25,8.26,11200.0
2005-02-10 14:50:00,8.26,8.3,8.26,8.29,9200.0,8.26,8.3,8.26,8.29,9200.0
2005-02-10 14:55:00,8.29,8.3,8.29,8.29,9600.0,8.29,8.3,8.29,8.29,9600.0
2005-02-10 15:00:00,8.29,8.31,8.29,8.31,16800.0,8.29,8.31,8.29,8.31,16800.0
2005-02-10 15:05:00,8.31,8.31,8.31,8.31,14800.0,8.31,8.31,8.31,8.31,14800.0
2005-02-10 15:10:00,8.31,8.31,8.31,8.31,6000.0,8.31,8.31,8.31,8.31,6000.0
2005-02-10 15:15:00,8.31,8.31,8.31,8.31,15200.0,8.31,8.31,8.31,8.31,15200.0
2005-02-10 15:20:00,8.31,8.34,8.31,8.33,12800.0,8.31,8.34,8.31,8.33,12800.0
2005-02-10 15:25:00,8.33,8.34,8.33,8.33,18400.0,8.33,8.34,8.33,8.33,18400.0
2005-02-10 15:30:00,8.33,8.34,8.33,8.34,7600.0,8.33,8.34,8.33,8.34,7600.0
2005-02-10 15:35:00,8.34,8.35,8.34,8.34,13600.0,8.34,8.35,8.34,8.34,13600.0
2005-02-10 15:40:00,8.34,8.34,8.28,8.3,22000.0,8.34,8.34,8.28,8.3,22000.0
2005-02-10 15:45:00,8.28,8.3,8.28,8.3,18000.0,8.28,8.3,8.28,8.3,18000.0
2005-02-10 15:50:00,8.3,8.3,8.29,8.29,29600.0,8.3,8.3,8.29,8.29,29600.0
2005-02-10 15:55:00,8.29,8.3,8.27,8.29,32400.0,8.29,8.3,8.27,8.29,32400.0
2005-02-11 09:30:00,8.3,8.4,8.3,8.4,52400.0,8.3,8.4,8.3,8.4,52400.0
2005-02-11 09:35:00,8.4,8.44,8.38,8.43,40000.0,8.4,8.44,8.38,8.43,40000.0
2005-02-11 09:40:00,8.43,8.43,8.35,8.4,38400.0,8.43,8.43,8.35,8.4,38400.0
2005-02-11 09:45:00,8.4,8.45,8.4,8.45,36800.0,8.4,8.45,8.4,8.45,36800.0
2005-02-11 09:50:00,8.45,8.45,8.44,8.44,24800.0,8.45,8.45,8.44,8.44,24800.0
2005-02-11 09:55:00,8.44,8.44,8.42,8.42,29200.0,8.44,8.44,8.42,8.42,29200.0
2005-02-11 10:00:00,8.43,8.45,8.42,8.44,30400.0,8.43,8.45,8.42,8.44,30400.0
2005-02-11 10:05:00,8.43,8.44,8.43,8.44,23200.0,8.43,8.44,8.43,8.44,23200.0
2005-02-11 10:10:00,8.43,8.43,8.43,8.43,11200.0,8.43,8.43,8.43,8.43,11200.0
2005-02-11 10:15:00,8.43,8.45,8.43,8.45,27600.0,8.43,8.45,8.43,8.45,27600.0
2005-02-11 10:20:00,8.45,8.45,8.44,8.44,41200.0,8.45,8.45,8.44,8.44,41200.0
2005-02-11 10:25:00,8.44,8.47,8.43,8.47,48400.0,8.44,8.47,8.43,8.47,48400.0
2005-02-11 10:30:00,8.45,8.46,8.45,8.45,8400.0,8.45,8.46,8.45,8.45,8400.0
2005-02-11 10:35:00,8.45,8.46,8.45,8.46,11600.0,8.45,8.46,8.45,8.46,11600.0
2005-02-11 10:40:00,8.46,8.46,8.45,8.45,17200.0,8.46,8.46,8.45,8.45,17200.0
2005-02-11 10:45:00,8.45,8.45,8.45,8.45,800.0,8.45,8.45,8.45,8.45,800.0
2005-02-11 10:50:00,8.45,8.45,8.45,8.45,27200.0,8.45,8.45,8.45,8.45,27200.0
2005-02-11 10:55:00,8.45,8.45,8.43,8.43,8000.0,8.45,8.45,8.43,8.43,8000.0
2005-02-11 11:00:00,8.43,8.44,8.42,8.42,32800.0,8.43,8.44,8.42,8.42,32800.0
2005-02-11 11:05:00,8.44,8.46,8.44,8.46,37600.0,8.44,8.46,8.44,8.46,37600.0
2005-02-11 11:10:00,8.46,8.46,8.41,8.43,64800.0,8.46,8.46,8.41,8.43,64800.0
2005-02-11 11:15:00,8.43,8.43,8.41,8.41,21200.0,8.43,8.43,8.41,8.41,21200.0
2005-02-11 11:20:00,8.41,8.46,8.41,8.45,18000.0,8.41,8.46,8.41,8.45,18000.0
2005-02-11 11:25:00,8.43,8.45,8.41,8.45,22000.0,8.43,8.45,8.41,8.45,22000.0
2005-02-11 11:30:00,8.46,8.46,8.44,8.46,36800.0,8.46,8.46,8.44,8.46,36800.0
2005-02-11 11:35:00,8.46,8.47,8.46,8.46,14000.0,8.46,8.47,8.46,8.46,14000.0
2005-02-11 11:40:00,8.47,8.47,8.45,8.46,20000.0,8.47,8.47,8.45,8.46,20000.0
2005-02-11 11:45:00,8.47,8.47,8.46,8.46,11200.0,8.47,8.47,8.46,8.46,11200.0
2005-02-11 11:50:00,8.46,8.46,8.41,8.41,14400.0,8.46,8.46,8.41,8.41,14400.0
2005-02-11 11:55:00,8.4,8.45,8.4,8.45,12000.0,8.4,8.45,8.4,8.45,12000.0
2005-02-11 12:00:00,8.45,8.45,8.42,8.43,14800.0,8.45,8.45,8.42,8.43,14800.0
2005-02-11 12:05:00,8.43,8.45,8.43,8.44,37200.0,8.43,8.45,8.43,8.44,37200.0
2005-02-11 12:10:00,8.43,8.43,8.42,8.42,3200.0,8.43,8.43,8.42,8.42,3200.0
2005-02-11 12:15:00,8.42,8.42,8.42,8.42,2000.0,8.42,8.42,8.42,8.42,2000.0
2005-02-11 12:20:00,8.43,8.43,8.43,8.43,3200.0,8.43,8.43,8.43,8.43,3200.0
2005-02-11 12:25:00,8.43,8.44,8.43,8.43,6000.0,8.43,8.44,8.43,8.43,6000.0
2005-02-11 12:30:00,8.43,8.45,8.43,8.44,18400.0,8.43,8.45,8.43,8.44,18400.0
2005-02-11 12:35:00,8.44,8.45,8.44,8.45,17600.0,8.44,8.45,8.44,8.45,17600.0
2005-02-11 12:40:00,8.44,8.44,8.44,8.44,4400.0,8.44,8.44,8.44,8.44,4400.0
2005-02-11 12:45:00,8.43,8.43,8.43,8.43,8400.0,8.43,8.43,8.43,8.43,8400.0
2005-02-11 12:50:00,8.43,8.45,8.43,8.45,20000.0,8.43,8.45,8.43,8.45,20000.0
2005-02-11 12:55:00,8.45,8.45,8.45,8.45,14800.0,8.45,8.45,8.45,8.45,14800.0
2005-02-11 13:00:00,8.47,8.47,8.47,8.47,5200.0,8.47,8.47,8.47,8.47,5200.0
2005-02-11 13:05:00,8.47,8.47,8.44,8.45,11200.0,8.47,8.47,8.44,8.45,11200.0
2005-02-11 13:10:00,8.45,8.46,8.45,8.46,12000.0,8.45,8.46,8.45,8.46,12000.0
2005-02-11 13:15:00,8.46,8.46,8.46,8.46,6800.0,8.46,8.46,8.46,8.46,6800.0
2005-02-11 13:20:00,8.46,8.47,8.46,8.47,9200.0,8.46,8.47,8.46,8.47,9200.0
2005-02-11 13:25:00,8.47,8.48,8.47,8.48,22000.0,8.47,8.48,8.47,8.48,22000.0
2005-02-11 13:30:00,8.48,8.55,8.48,8.55,40400.0,8.48,8.55,8.48,8.55,40400.0
2005-02-11 13:35:00,8.54,8.58,8.54,8.58,50400.0,8.54,8.58,8.54,8.58,50400.0
2005-02-11 13:40:00,8.58,8.59,8.54,8.54,50800.0,8.58,8.59,8.54,8.54,50800.0
2005-02-11 13:45:00,8.54,8.56,8.54,8.55,34400.0,8.54,8.56,8.54,8.55,34400.0
2005-02-11 13:50:00,8.54,8.57,8.54,8.56,39600.0,8.54,8.57,8.54,8.56,39600.0
2005-02-11 13:55:00,8.58,8.58,8.56,8.57,33600.0,8.58,8.58,8.56,8.57,33600.0
2005-02-11 14:00:00,8.58,8.62,8.58,8.61,72400.0,8.58,8.62,8.58,8.61,72400.0
2005-02-11 14:05:00,8.6,8.62,8.6,8.61,47600.0,8.6,8.62,8.6,8.61,47600.0
2005-02-11 14:10:00,8.61,8.61,8.59,8.59,22400.0,8.61,8.61,8.59,8.59,22400.0
2005-02-11 14:15:00,8.59,8.59,8.57,8.57,33200.0,8.59,8.59,8.57,8.57,33200.0
2005-02-11 14:20:00,8.57,8.57,8.55,8.55,16400.0,8.57,8.57,8.55,8.55,16400.0
2005-02-11 14:25:00,8.56,8.56,8.5,8.5,34400.0,8.56,8.56,8.5,8.5,34400.0
2005-02-11 14:30:00,8.5,8.53,8.48,8.52,44800.0,8.5,8.53,8.48,8.52,44800.0
2005-02-11 14:35:00,8.51,8.54,8.51,8.53,25200.0,8.51,8.54,8.51,8.53,25200.0
2005-02-11 14:40:00,8.53,8.54,8.53,8.54,18000.0,8.53,8.54,8.53,8.54,18000.0
2005-02-11 14:45:00,8.54,8.54,8.54,8.54,24000.0,8.54,8.54,8.54,8.54,24000.0
2005-02-11 14:50:00,8.54,8.54,8.53,8.53,13600.0,8.54,8.54,8.53,8.53,13600.0
2005-02-11 14:55:00,8.52,8.53,8.5,8.5,14400.0,8.52,8.53,8.5,8.5,14400.0
2005-02-11 15:00:00,8.51,8.52,8.49,8.51,23600.0,8.51,8.52,8.49,8.51,23600.0
2005-02-11 15:05:00,8.5,8.52,8.5,8.52,32400.0,8.5,8.52,8.5,8.52,32400.0
2005-02-11 15:10:00,8.52,8.52,8.51,8.51,8800.0,8.52,8.52,8.51,8.51,8800.0
2005-02-11 15:15:00,8.5,8.5,8.49,8.49,36000.0,8.5,8.5,8.49,8.49,36000.0
2005-02-11 15:20:00,8.49,8.5,8.49,8.5,15200.0,8.49,8.5,8.49,8.5,15200.0
2005-02-11 15:25:00,8.5,8.52,8.5,8.52,24800.0,8.5,8.52,8.5,8.52,24800.0
2005-02-11 15:30:00,8.52,8.52,8.52,8.52,14400.0,8.52,8.52,8.52,8.52,14400.0
2005-02-11 15:35:00,8.52,8.53,8.5,8.5,19600.0,8.52,8.53,8.5,8.5,19600.0
2005-02-11 15:40:00,8.5,8.51,8.5,8.51,62400.0,8.5,8.51,8.5,8.51,62400.0
2005-02-11 15:45:00,8.51,8.51,8.5,8.51,53200.0,8.51,8.51,8.5,8.51,53200.0
2005-02-11 15:50:00,8.51,8.51,8.5,8.5,54800.0,8.51,8.51,8.5,8.5,54800.0
2005-02-11 15:55:00,8.5,8.53,8.49,8.51,71200.0,8.5,8.53,8.49,8.51,71200.0
2005-02-14 09:30:00,8.5,8.52,8.47,8.49,54800.0,8.5,8.52,8.47,8.49,54800.0
2005-02-14 09:35:00,8.48,8.56,8.48,8.56,38400.0,8.48,8.56,8.48,8.56,38400.0
2005-02-14 09:40:00,8.56,8.66,8.56,8.65,60800.0,8.56,8.66,8.56,8.65,60800.0
2005-02-14 09:45:00,8.65,8.72,8.65,8.7,103600.0,8.65,8.72,8.65,8.7,103600.0
2005-02-14 09:50:00,8.7,8.7,8.61,8.61,41600.0,8.7,8.7,8.61,8.61,41600.0
2005-02-14 09:55:00,8.61,8.61,8.61,8.61,12400.0,8.61,8.61,8.61,8.61,12400.0
2005-02-14 10:00:00,8.6,8.6,8.59,8.6,36400.0,8.6,8.6,8.59,8.6,36400.0
2005-02-14 10:05:00,8.6,8.62,8.59,8.59,9600.0,8.6,8.62,8.59,8.59,9600.0
2005-02-14 10:10:00,8.6,8.62,8.59,8.6,22400.0,8.6,8.62,8.59,8.6,22400.0
2005-02-14 10:15:00,8.62,8.65,8.6,8.65,43200.0,8.62,8.65,8.6,8.65,43200.0
2005-02-14 10:20:00,8.65,8.65,8.64,8.64,17600.0,8.65,8.65,8.64,8.64,17600.0
2005-02-14 10:25:00,8.64,8.64,8.62,8.63,39600.0,8.64,8.64,8.62,8.63,39600.0
2005-02-14 10:30:00,8.65,8.65,8.62,8.63,43200.0,8.65,8.65,8.62,8.63,43200.0
2005-02-14 10:35:00,8.63,8.64,8.63,8.64,38400.0,8.63,8.64,8.63,8.64,38400.0
2005-02-14 10:40:00,8.65,8.65,8.64,8.64,18800.0,8.65,8.65,8.64,8.64,18800.0
2005-02-14 10:45:00,8.63,8.65,8.63,8.65,25200.0,8.63,8.65,8.63,8.65,25200.0
2005-02-14 10:50:00,8.65,8.65,8.64,8.64,7200.0,8.65,8.65,8.64,8.64,7200.0
2005-02-14 10:55:00,8.64,8.64,8.63,8.64,32400.0,8.64,8.64,8.63,8.64,32400.0
2005-02-14 11:00:00,8.64,8.65,8.64,8.64,41600.0,8.64,8.65,8.64,8.64,41600.0
2005-02-14 11:05:00,8.64,8.64,8.63,8.64,26800.0,8.64,8.64,8.63,8.64,26800.0
2005-02-14 11:10:00,8.63,8.65,8.63,8.64,24000.0,8.63,8.65,8.63,8.64,24000.0
2005-02-14 11:15:00,8.64,8.65,8.63,8.65,28800.0,8.64,8.65,8.63,8.65,28800.0
2005-02-14 11:20:00,8.65,8.65,8.65,8.65,12000.0,8.65,8.65,8.65,8.65,12000.0
2005-02-14 11:25:00,8.65,8.65,8.65,8.65,4000.0,8.65,8.65,8.65,8.65,4000.0
2005-02-14 11:30:00,8.65,8.65,8.64,8.64,15600.0,8.65,8.65,8.64,8.64,15600.0
2005-02-14 11:35:00,8.64,8.65,8.64,8.64,14400.0,8.64,8.65,8.64,8.64,14400.0
2005-02-14 11:40:00,8.65,8.66,8.65,8.65,16400.0,8.65,8.66,8.65,8.65,16400.0
2005-02-14 11:45:00,8.65,8.66,8.65,8.65,22000.0,8.65,8.66,8.65,8.65,22000.0
2005-02-14 11:50:00,8.65,8.65,8.65,8.65,11600.0,8.65,8.65,8.65,8.65,11600.0
2005-02-14 11:55:00,8.65,8.65,8.65,8.65,5600.0,8.65,8.65,8.65,8.65,5600.0
2005-02-14 12:00:00,8.65,8.65,8.62,8.62,12000.0,8.65,8.65,8.62,8.62,12000.0
2005-02-14 12:05:00,8.62,8.65,8.62,8.65,4800.0,8.62,8.65,8.62,8.65,4800.0
2005-02-14 12:10:00,8.65,8.67,8.65,8.66,8000.0,8.65,8.67,8.65,8.66,8000.0
2005-02-14 12:15:00,8.66,8.67,8.65,8.67,27200.0,8.66,8.67,8.65,8.67,27200.0
2005-02-14 12:20:00,8.67,8.67,8.66,8.67,6400.0,8.67,8.67,8.66,8.67,6400.0
2005-02-14 12:25:00,8.67,8.72,8.67,8.72,34000.0,8.67,8.72,8.67,8.72,34000.0
2005-02-14 12:30:00,8.71,8.75,8.71,8.75,51600.0,8.71,8.75,8.71,8.75,51600.0
2005-02-14 12:35:00,8.75,8.81,8.75,8.79,90000.0,8.75,8.81,8.75,8.79,90000.0
2005-02-14 12:40:00,8.79,8.85,8.79,8.84,84000.0,8.79,8.85,8.79,8.84,84000.0
2005-02-14 12:45:00,8.85,8.85,8.76,8.77,18800.0,8.85,8.85,8.76,8.77,18800.0
2005-02-14 12:50:00,8.77,8.77,8.73,8.73,6400.0,8.77,8.77,8.73,8.73,6400.0
2005-02-14 12:55:00,8.73,8.73,8.73,8.73,1200.0,8.73,8.73,8.73,8.73,1200.0
2005-02-14 13:00:00,8.73,8.74,8.72,8.74,16000.0,8.73,8.74,8.72,8.74,16000.0
2005-02-14 13:05:00,8.74,8.76,8.74,8.76,10800.0,8.74,8.76,8.74,8.76,10800.0
2005-02-14 13:10:00,8.76,8.76,8.75,8.75,5600.0,8.76,8.76,8.75,8.75,5600.0
2005-02-14 13:15:00,8.74,8.75,8.74,8.75,9600.0,8.74,8.75,8.74,8.75,9600.0
2005-02-14 13:20:00,8.76,8.77,8.76,8.76,5200.0,8.76,8.77,8.76,8.76,5200.0
2005-02-14 13:25:00,8.78,8.78,8.78,8.78,5600.0,8.78,8.78,8.78,8.78,5600.0
2005-02-14 13:30:00,8.78,8.78,8.74,8.75,16000.0,8.78,8.78,8.74,8.75,16000.0
2005-02-14 13:35:00,8.75,8.75,8.74,8.74,9600.0,8.75,8.75,8.74,8.74,9600.0
2005-02-14 13:40:00,8.74,8.75,8.74,8.74,18400.0,8.74,8.75,8.74,8.74,18400.0
2005-02-14 13:45:00,8.74,8.76,8.74,8.76,21200.0,8.74,8.76,8.74,8.76,21200.0
2005-02-14 13:50:00,8.76,8.76,8.75,8.75,4400.0,8.76,8.76,8.75,8.75,4400.0
2005-02-14 13:55:00,8.75,8.76,8.74,8.74,74400.0,8.75,8.76,8.74,8.74,74400.0
2005-02-14 14:00:00,8.74,8.75,8.72,8.72,52400.0,8.74,8.75,8.72,8.72,52400.0
2005-02-14 14:05:00,8.72,8.73,8.72,8.73,3600.0,8.72,8.73,8.72,8.73,3600.0
2005-02-14 14:10:00,8.74,8.74,8.74,8.74,4400.0,8.74,8.74,8.74,8.74,4400.0
2005-02-14 14:15:00,8.74,8.75,8.74,8.75,10400.0,8.74,8.75,8.74,8.75,10400.0
2005-02-14 14:20:00,8.74,8.76,8.74,8.75,30000.0,8.74,8.76,8.74,8.75,30000.0
2005-02-14 14:25:00,8.74,8.75,8.74,8.75,10400.0,8.74,8.75,8.74,8.75,10400.0
2005-02-14 14:30:00,8.74,8.75,8.74,8.75,26400.0,8.74,8.75,8.74,8.75,26400.0
2005-02-14 14:35:00,8.75,8.75,8.74,8.75,34000.0,8.75,8.75,8.74,8.75,34000.0
2005-02-14 14:40:00,8.74,8.75,8.74,8.74,10800.0,8.74,8.75,8.74,8.74,10800.0
2005-02-14 14:45:00,8.74,8.75,8.74,8.75,84000.0,8.74,8.75,8.74,8.75,84000.0
2005-02-14 14:50:00,8.75,8.75,8.74,8.74,39200.0,8.75,8.75,8.74,8.74,39200.0
2005-02-14 14:55:00,8.74,8.75,8.72,8.72,43200.0,8.74,8.75,8.72,8.72,43200.0
2005-02-14 15:00:00,8.72,8.72,8.69,8.7,27200.0,8.72,8.72,8.69,8.7,27200.0
2005-02-14 15:05:00,8.7,8.74,8.7,8.74,46000.0,8.7,8.74,8.7,8.74,46000.0
2005-02-14 15:10:00,8.73,8.74,8.73,8.74,91600.0,8.73,8.74,8.73,8.74,91600.0
2005-02-14 15:15:00,8.73,8.74,8.7,8.74,129200.0,8.73,8.74,8.7,8.74,129200.0
2005-02-14 15:20:00,8.73,8.74,8.73,8.74,9600.0,8.73,8.74,8.73,8.74,9600.0
2005-02-14 15:25:00,8.74,8.74,8.71,8.71,17600.0,8.74,8.74,8.71,8.71,17600.0
2005-02-14 15:30:00,8.7,8.73,8.7,8.73,44400.0,8.7,8.73,8.7,8.73,44400.0
2005-02-14 15:35:00,8.73,8.75,8.73,8.73,41600.0,8.73,8.75,8.73,8.73,41600.0
2005-02-14 15:40:00,8.73,8.74,8.67,8.7,60400.0,8.73,8.74,8.67,8.7,60400.0
2005-02-14 15:45:00,8.69,8.7,8.66,8.66,70400.0,8.69,8.7,8.66,8.66,70400.0
2005-02-14 15:50:00,8.66,8.68,8.65,8.67,36400.0,8.66,8.68,8.65,8.67,36400.0
2005-02-14 15:55:00,8.67,8.71,8.67,8.7,67600.0,8.67,8.71,8.67,8.7,67600.0
2005-02-15 09:30:00,8.67,8.68,8.63,8.67,85200.0,8.67,8.68,8.63,8.67,85200.0
2005-02-15 09:35:00,8.67,8.67,8.62,8.63,17600.0,8.67,8.67,8.62,8.63,17600.0
2005-02-15 09:40:00,8.62,8.65,8.6,8.65,17200.0,8.62,8.65,8.6,8.65,17200.0
2005-02-15 09:45:00,8.65,8.71,8.65,8.71,21200.0,8.65,8.71,8.65,8.71,21200.0
2005-02-15 09:50:00,8.71,8.71,8.7,8.7,11200.0,8.71,8.71,8.7,8.7,11200.0
2005-02-15 09:55:00,8.7,8.71,8.69,8.71,13600.0,8.7,8.71,8.69,8.71,13600.0
2005-02-15 10:00:00,8.7,8.71,8.7,8.7,19200.0,8.7,8.71,8.7,8.7,19200.0
2005-02-15 10:05:00,8.7,8.72,8.7,8.7,55200.0,8.7,8.72,8.7,8.7,55200.0
2005-02-15 10:10:00,8.71,8.71,8.71,8.71,128800.0,8.71,8.71,8.71,8.71,128800.0
2005-02-15 10:15:00,8.71,8.71,8.71,8.71,30400.0,8.71,8.71,8.71,8.71,30400.0
2005-02-15 10:20:00,8.71,8.71,8.7,8.71,30800.0,8.71,8.71,8.7,8.71,30800.0
2005-02-15 10:25:00,8.71,8.71,8.69,8.7,14800.0,8.71,8.71,8.69,8.7,14800.0
2005-02-15 10:30:00,8.69,8.72,8.69,8.72,34800.0,8.69,8.72,8.69,8.72,34800.0
2005-02-15 10:35:00,8.71,8.72,8.7,8.71,30400.0,8.71,8.72,8.7,8.71,30400.0
2005-02-15 10:40:00,8.72,8.72,8.69,8.69,18400.0,8.72,8.72,8.69,8.69,18400.0
2005-02-15 10:45:00,8.69,8.69,8.68,8.68,11200.0,8.69,8.69,8.68,8.68,11200.0
2005-02-15 10:50:00,8.67,8.67,8.65,8.65,23600.0,8.67,8.67,8.65,8.65,23600.0
2005-02-15 10:55:00,8.65,8.66,8.65,8.65,33600.0,8.65,8.66,8.65,8.65,33600.0
2005-02-15 11:00:00,8.65,8.67,8.64,8.67,38800.0,8.65,8.67,8.64,8.67,38800.0
2005-02-15 11:05:00,8.68,8.71,8.68,8.69,8000.0,8.68,8.71,8.68,8.69,8000.0
2005-02-15 11:10:00,8.7,8.7,8.69,8.69,14000.0,8.7,8.7,8.69,8.69,14000.0
2005-02-15 11:15:00,8.69,8.69,8.69,8.69,12400.0,8.69,8.69,8.69,8.69,12400.0
2005-02-15 11:20:00,8.69,8.69,8.68,8.69,8000.0,8.69,8.69,8.68,8.69,8000.0
2005-02-15 11:25:00,8.68,8.68,8.67,8.68,5600.0,8.68,8.68,8.67,8.68,5600.0
2005-02-15 11:30:00,8.68,8.68,8.68,8.68,8400.0,8.68,8.68,8.68,8.68,8400.0
2005-02-15 11:35:00,8.68,8.7,8.68,8.69,31600.0,8.68,8.7,8.68,8.69,31600.0
2005-02-15 11:40:00,8.69,8.71,8.69,8.7,21200.0,8.69,8.71,8.69,8.7,21200.0
2005-02-15 11:45:00,8.71,8.71,8.7,8.7,14000.0,8.71,8.71,8.7,8.7,14000.0
2005-02-15 11:50:00,8.7,8.71,8.68,8.68,16400.0,8.7,8.71,8.68,8.68,16400.0
2005-02-15 11:55:00,8.7,8.7,8.7,8.7,10800.0,8.7,8.7,8.7,8.7,10800.0
2005-02-15 12:00:00,8.7,8.7,8.69,8.69,10000.0,8.7,8.7,8.69,8.69,10000.0
2005-02-15 12:05:00,8.69,8.69,8.69,8.69,6800.0,8.69,8.69,8.69,8.69,6800.0
2005-02-15 12:10:00,8.69,8.7,8.69,8.7,10400.0,8.69,8.7,8.69,8.7,10400.0
2005-02-15 12:15:00,8.7,8.7,8.7,8.7,11200.0,8.7,8.7,8.7,8.7,11200.0
2005-02-15 12:20:00,8.7,8.7,8.69,8.7,16400.0,8.7,8.7,8.69,8.7,16400.0
2005-02-15 12:25:00,8.7,8.7,8.7,8.7,5200.0,8.7,8.7,8.7,8.7,5200.0
2005-02-15 12:30:00,8.7,8.7,8.7,8.7,4000.0,8.7,8.7,8.7,8.7,4000.0
2005-02-15 12:35:00,8.7,8.71,8.7,8.71,6000.0,8.7,8.71,8.7,8.71,6000.0
2005-02-15 12:40:00,8.71,8.71,8.7,8.7,2400.0,8.71,8.71,8.7,8.7,2400.0
2005-02-15 12:45:00,8.7,8.71,8.7,8.71,4400.0,8.7,8.71,8.7,8.71,4400.0
2005-02-15 12:50:00,8.71,8.71,8.7,8.7,4800.0,8.71,8.71,8.7,8.7,4800.0
2005-02-15 12:55:00,8.71,8.71,8.71,8.71,4400.0,8.71,8.71,8.71,8.71,4400.0
2005-02-15 13:00:00,8.71,8.71,8.69,8.7,5200.0,8.71,8.71,8.69,8.7,5200.0
2005-02-15 13:05:00,8.7,8.7,8.68,8.69,18800.0,8.7,8.7,8.68,8.69,18800.0
2005-02-15 13:10:00,8.69,8.69,8.68,8.69,16400.0,8.69,8.69,8.68,8.69,16400.0
2005-02-15 13:15:00,8.69,8.69,8.68,8.68,10800.0,8.69,8.69,8.68,8.68,10800.0
2005-02-15 13:20:00,8.68,8.69,8.68,8.69,8800.0,8.68,8.69,8.68,8.69,8800.0
2005-02-15 13:25:00,8.69,8.7,8.69,8.69,8400.0,8.69,8.7,8.69,8.69,8400.0
2005-02-15 13:30:00,8.69,8.69,8.62,8.65,30800.0,8.69,8.69,8.62,8.65,30800.0
2005-02-15 13:35:00,8.66,8.66,8.65,8.65,10000.0,8.66,8.66,8.65,8.65,10000.0
2005-02-15 13:40:00,8.66,8.67,8.66,8.67,6400.0,8.66,8.67,8.66,8.67,6400.0
2005-02-15 13:45:00,8.67,8.68,8.67,8.68,3600.0,8.67,8.68,8.67,8.68,3600.0
2005-02-15 13:50:00,8.68,8.7,8.68,8.69,8000.0,8.68,8.7,8.68,8.69,8000.0
2005-02-15 13:55:00,8.69,8.69,8.67,8.69,11600.0,8.69,8.69,8.67,8.69,11600.0
2005-02-15 14:00:00,8.69,8.69,8.65,8.67,28000.0,8.69,8.69,8.65,8.67,28000.0
2005-02-15 14:05:00,8.67,8.68,8.67,8.68,2000.0,8.67,8.68,8.67,8.68,2000.0
2005-02-15 14:10:00,8.67,8.68,8.67,8.67,5200.0,8.67,8.68,8.67,8.67,5200.0
2005-02-15 14:15:00,8.68,8.68,8.66,8.66,26000.0,8.68,8.68,8.66,8.66,26000.0
2005-02-15 14:20:00,8.66,8.68,8.66,8.68,2800.0,8.66,8.68,8.66,8.68,2800.0
2005-02-15 14:25:00,8.68,8.7,8.68,8.7,11600.0,8.68,8.7,8.68,8.7,11600.0
2005-02-15 14:30:00,8.7,8.72,8.7,8.72,24400.0,8.7,8.72,8.7,8.72,24400.0
2005-02-15 14:35:00,8.72,8.72,8.71,8.71,13600.0,8.72,8.72,8.71,8.71,13600.0
2005-02-15 14:40:00,8.71,8.72,8.71,8.72,5600.0,8.71,8.72,8.71,8.72,5600.0
2005-02-15 14:45:00,8.72,8.72,8.72,8.72,12000.0,8.72,8.72,8.72,8.72,12000.0
2005-02-15 14:50:00,8.72,8.74,8.72,8.74,20000.0,8.72,8.74,8.72,8.74,20000.0
2005-02-15 14:55:00,8.74,8.75,8.74,8.74,23200.0,8.74,8.75,8.74,8.74,23200.0
2005-02-15 15:00:00,8.74,8.74,8.74,8.74,9200.0,8.74,8.74,8.74,8.74,9200.0
2005-02-15 15:05:00,8.74,8.74,8.74,8.74,8800.0,8.74,8.74,8.74,8.74,8800.0
2005-02-15 15:10:00,8.73,8.73,8.73,8.73,6400.0,8.73,8.73,8.73,8.73,6400.0
2005-02-15 15:15:00,8.74,8.74,8.73,8.73,5200.0,8.74,8.74,8.73,8.73,5200.0
2005-02-15 15:20:00,8.73,8.73,8.72,8.72,2400.0,8.73,8.73,8.72,8.72,2400.0
2005-02-15 15:25:00,8.72,8.72,8.71,8.72,12000.0,8.72,8.72,8.71,8.72,12000.0
2005-02-15 15:30:00,8.71,8.72,8.71,8.71,25600.0,8.71,8.72,8.71,8.71,25600.0
2005-02-15 15:35:00,8.71,8.71,8.71,8.71,11600.0,8.71,8.71,8.71,8.71,11600.0
2005-02-15 15:40:00,8.71,8.71,8.71,8.71,12400.0,8.71,8.71,8.71,8.71,12400.0
2005-02-15 15:45:00,8.71,8.71,8.7,8.71,10400.0,8.71,8.71,8.7,8.71,10400.0
2005-02-15 15:50:00,8.71,8.71,8.69,8.69,20800.0,8.71,8.71,8.69,8.69,20800.0
2005-02-15 15:55:00,8.69,8.69,8.68,8.68,58400.0,8.69,8.69,8.68,8.68,58400.0
2005-02-16 09:30:00,8.64,8.7,8.64,8.7,32800.0,8.64,8.7,8.64,8.7,32800.0
2005-02-16 09:35:00,8.69,8.72,8.66,8.72,14000.0,8.69,8.72,8.66,8.72,14000.0
2005-02-16 09:40:00,8.72,8.72,8.71,8.71,8400.0,8.72,8.72,8.71,8.71,8400.0
2005-02-16 09:45:00,8.71,8.71,8.7,8.7,4800.0,8.71,8.71,8.7,8.7,4800.0
2005-02-16 09:50:00,8.7,8.7,8.66,8.68,2400.0,8.7,8.7,8.66,8.68,2400.0
2005-02-16 09:55:00,8.68,8.68,8.68,8.68,0.0,8.68,8.68,8.68,8.68,0.0
2005-02-16 10:00:00,8.67,8.67,8.63,8.63,13200.0,8.67,8.67,8.63,8.63,13200.0
2005-02-16 10:05:00,8.63,8.63,8.61,8.63,10400.0,8.63,8.63,8.61,8.63,10400.0
2005-02-16 10:10:00,8.63,8.66,8.63,8.63,5200.0,8.63,8.66,8.63,8.63,5200.0
2005-02-16 10:15:00,8.64,8.68,8.64,8.68,5200.0,8.64,8.68,8.64,8.68,5200.0
2005-02-16 10:20:00,8.68,8.7,8.68,8.69,7200.0,8.68,8.7,8.68,8.69,7200.0
2005-02-16 10:25:00,8.69,8.69,8.69,8.69,1200.0,8.69,8.69,8.69,8.69,1200.0
2005-02-16 10:30:00,8.69,8.69,8.69,8.69,7200.0,8.69,8.69,8.69,8.69,7200.0
2005-02-16 10:35:00,8.68,8.69,8.66,8.66,10800.0,8.68,8.69,8.66,8.66,10800.0
2005-02-16 10:40:00,8.66,8.67,8.66,8.67,4800.0,8.66,8.67,8.66,8.67,4800.0
2005-02-16 10:45:00,8.67,8.67,8.67,8.67,6800.0,8.67,8.67,8.67,8.67,6800.0
2005-02-16 10:50:00,8.67,8.67,8.66,8.66,1600.0,8.67,8.67,8.66,8.66,1600.0
2005-02-16 10:55:00,8.66,8.67,8.66,8.67,5600.0,8.66,8.67,8.66,8.67,5600.0
2005-02-16 11:00:00,8.67,8.69,8.67,8.69,2400.0,8.67,8.69,8.67,8.69,2400.0
2005-02-16 11:05:00,8.69,8.69,8.68,8.68,7600.0,8.69,8.69,8.68,8.68,7600.0
2005-02-16 11:10:00,8.68,8.68,8.66,8.66,2000.0,8.68,8.68,8.66,8.66,2000.0
2005-02-16 11:15:00,8.66,8.66,8.65,8.65,3600.0,8.66,8.66,8.65,8.65,3600.0
2005-02-16 11:20:00,8.65,8.66,8.65,8.65,6000.0,8.65,8.66,8.65,8.65,6000.0
2005-02-16 11:25:00,8.64,8.65,8.64,8.64,9200.0,8.64,8.65,8.64,8.64,9200.0
2005-02-16 11:30:00,8.64,8.64,8.64,8.64,4800.0,8.64,8.64,8.64,8.64,4800.0
2005-02-16 11:35:00,8.64,8.65,8.64,8.65,5600.0,8.64,8.65,8.64,8.65,5600.0
2005-02-16 11:40:00,8.65,8.65,8.65,8.65,2400.0,8.65,8.65,8.65,8.65,2400.0
2005-02-16 11:45:00,8.65,8.65,8.65,8.65,8800.0,8.65,8.65,8.65,8.65,8800.0
2005-02-16 11:50:00,8.65,8.65,8.64,8.64,4800.0,8.65,8.65,8.64,8.64,4800.0
2005-02-16 11:55:00,8.65,8.65,8.65,8.65,4800.0,8.65,8.65,8.65,8.65,4800.0
2005-02-16 12:00:00,8.65,8.68,8.65,8.67,2800.0,8.65,8.68,8.65,8.67,2800.0
2005-02-16 12:05:00,8.67,8.67,8.66,8.66,3200.0,8.67,8.67,8.66,8.66,3200.0
2005-02-16 12:10:00,8.66,8.66,8.66,8.66,0.0,8.66,8.66,8.66,8.66,0.0
2005-02-16 12:15:00,8.66,8.66,8.65,8.65,5600.0,8.66,8.66,8.65,8.65,5600.0
2005-02-16 12:20:00,8.65,8.65,8.65,8.65,5600.0,8.65,8.65,8.65,8.65,5600.0
2005-02-16 12:25:00,8.66,8.66,8.66,8.66,1200.0,8.66,8.66,8.66,8.66,1200.0
2005-02-16 12:30:00,8.66,8.66,8.66,8.66,800.0,8.66,8.66,8.66,8.66,800.0
2005-02-16 12:35:00,8.66,8.66,8.66,8.66,4400.0,8.66,8.66,8.66,8.66,4400.0
2005-02-16 12:40:00,8.66,8.67,8.66,8.67,3200.0,8.66,8.67,8.66,8.67,3200.0
2005-02-16 12:45:00,8.67,8.69,8.67,8.67,12800.0,8.67,8.69,8.67,8.67,12800.0
2005-02-16 12:50:00,8.69,8.69,8.69,8.69,1200.0,8.69,8.69,8.69,8.69,1200.0
2005-02-16 12:55:00,8.69,8.69,8.68,8.68,7200.0,8.69,8.69,8.68,8.68,7200.0
2005-02-16 13:00:00,8.68,8.68,8.67,8.68,14000.0,8.68,8.68,8.67,8.68,14000.0
2005-02-16 13:05:00,8.68,8.69,8.68,8.69,4800.0,8.68,8.69,8.68,8.69,4800.0
2005-02-16 13:10:00,8.69,8.69,8.65,8.65,55200.0,8.69,8.69,8.65,8.65,55200.0
2005-02-16 13:15:00,8.66,8.68,8.66,8.68,9200.0,8.66,8.68,8.66,8.68,9200.0
2005-02-16 13:20:00,8.67,8.67,8.66,8.66,5200.0,8.67,8.67,8.66,8.66,5200.0
2005-02-16 13:25:00,8.66,8.66,8.66,8.66,9200.0,8.66,8.66,8.66,8.66,9200.0
2005-02-16 13:30:00,8.65,8.65,8.65,8.65,14400.0,8.65,8.65,8.65,8.65,14400.0
2005-02-16 13:35:00,8.65,8.66,8.65,8.66,6400.0,8.65,8.66,8.65,8.66,6400.0
2005-02-16 13:40:00,8.67,8.68,8.66,8.68,5200.0,8.67,8.68,8.66,8.68,5200.0
2005-02-16 13:45:00,8.67,8.69,8.67,8.68,3200.0,8.67,8.69,8.67,8.68,3200.0
2005-02-16 13:50:00,8.68,8.68,8.68,8.68,400.0,8.68,8.68,8.68,8.68,400.0
2005-02-16 13:55:00,8.69,8.71,8.69,8.71,8800.0,8.69,8.71,8.69,8.71,8800.0
2005-02-16 14:00:00,8.71,8.71,8.71,8.71,0.0,8.71,8.71,8.71,8.71,0.0
2005-02-16 14:05:00,8.7,8.7,8.65,8.68,12800.0,8.7,8.7,8.65,8.68,12800.0
2005-02-16 14:10:00,8.69,8.69,8.69,8.69,10400.0,8.69,8.69,8.69,8.69,10400.0
2005-02-16 14:15:00,8.69,8.69,8.68,8.69,8400.0,8.69,8.69,8.68,8.69,8400.0
2005-02-16 14:20:00,8.68,8.69,8.68,8.68,8800.0,8.68,8.69,8.68,8.68,8800.0
2005-02-16 14:25:00,8.69,8.69,8.67,8.67,4400.0,8.69,8.69,8.67,8.67,4400.0
2005-02-16 14:30:00,8.67,8.69,8.67,8.68,18000.0,8.67,8.69,8.67,8.68,18000.0
2005-02-16 14:35:00,8.67,8.67,8.65,8.66,8800.0,8.67,8.67,8.65,8.66,8800.0
2005-02-16 14:40:00,8.66,8.66,8.64,8.65,11200.0,8.66,8.66,8.64,8.65,11200.0
2005-02-16 14:45:00,8.65,8.7,8.65,8.68,20400.0,8.65,8.7,8.65,8.68,20400.0
2005-02-16 14:50:00,8.68,8.68,8.68,8.68,7200.0,8.68,8.68,8.68,8.68,7200.0
2005-02-16 14:55:00,8.68,8.68,8.68,8.68,28800.0,8.68,8.68,8.68,8.68,28800.0
2005-02-16 15:00:00,8.68,8.71,8.68,8.71,52400.0,8.68,8.71,8.68,8.71,52400.0
2005-02-16 15:05:00,8.71,8.72,8.7,8.72,32400.0,8.71,8.72,8.7,8.72,32400.0
2005-02-16 15:10:00,8.72,8.73,8.71,8.72,63200.0,8.72,8.73,8.71,8.72,63200.0
2005-02-16 15:15:00,8.72,8.74,8.72,8.73,33600.0,8.72,8.74,8.72,8.73,33600.0
2005-02-16 15:20:00,8.73,8.73,8.72,8.72,20800.0,8.73,8.73,8.72,8.72,20800.0
2005-02-16 15:25:00,8.72,8.72,8.72,8.72,41600.0,8.72,8.72,8.72,8.72,41600.0
2005-02-16 15:30:00,8.72,8.73,8.72,8.73,21200.0,8.72,8.73,8.72,8.73,21200.0
2005-02-16 15:35:00,8.73,8.74,8.71,8.74,24000.0,8.73,8.74,8.71,8.74,24000.0
2005-02-16 15:40:00,8.73,8.73,8.72,8.72,14800.0,8.73,8.73,8.72,8.72,14800.0
2005-02-16 15:45:00,8.72,8.72,8.72,8.72,9600.0,8.72,8.72,8.72,8.72,9600.0
2005-02-16 15:50:00,8.72,8.72,8.71,8.72,17600.0,8.72,8.72,8.71,8.72,17600.0
2005-02-16 15:55:00,8.71,8.72,8.71,8.71,34000.0,8.71,8.72,8.71,8.71,34000.0
2005-02-17 09:30:00,8.78,8.78,8.78,8.78,45200.0,8.78,8.78,8.78,8.78,45200.0
2005-02-17 09:35:00,8.78,8.78,8.72,8.73,28400.0,8.78,8.78,8.72,8.73,28400.0
2005-02-17 09:40:00,8.74,8.76,8.74,8.74,25600.0,8.74,8.76,8.74,8.74,25600.0
2005-02-17 09:45:00,8.73,8.75,8.73,8.75,11600.0,8.73,8.75,8.73,8.75,11600.0
2005-02-17 09:50:00,8.75,8.75,8.7,8.7,19600.0,8.75,8.75,8.7,8.7,19600.0
2005-02-17 09:55:00,8.7,8.7,8.66,8.68,39200.0,8.7,8.7,8.66,8.68,39200.0
2005-02-17 10:00:00,8.68,8.72,8.68,8.69,23600.0,8.68,8.72,8.68,8.69,23600.0
2005-02-17 10:05:00,8.68,8.69,8.63,8.63,15200.0,8.68,8.69,8.63,8.63,15200.0
2005-02-17 10:10:00,8.63,8.63,8.55,8.56,74800.0,8.63,8.63,8.55,8.56,74800.0
2005-02-17 10:15:00,8.55,8.55,8.53,8.54,21600.0,8.55,8.55,8.53,8.54,21600.0
2005-02-17 10:20:00,8.51,8.55,8.51,8.51,68000.0,8.51,8.55,8.51,8.51,68000.0
2005-02-17 10:25:00,8.5,8.53,8.5,8.53,51600.0,8.5,8.53,8.5,8.53,51600.0
2005-02-17 10:30:00,8.53,8.55,8.53,8.53,25600.0,8.53,8.55,8.53,8.53,25600.0
2005-02-17 10:35:00,8.53,8.53,8.5,8.51,120400.0,8.53,8.53,8.5,8.51,120400.0
2005-02-17 10:40:00,8.51,8.52,8.5,8.51,21200.0,8.51,8.52,8.5,8.51,21200.0
2005-02-17 10:45:00,8.51,8.52,8.5,8.52,26800.0,8.51,8.52,8.5,8.52,26800.0
2005-02-17 10:50:00,8.52,8.52,8.5,8.5,14400.0,8.52,8.52,8.5,8.5,14400.0
2005-02-17 10:55:00,8.5,8.51,8.5,8.51,39200.0,8.5,8.51,8.5,8.51,39200.0
2005-02-17 11:00:00,8.51,8.51,8.5,8.51,24800.0,8.51,8.51,8.5,8.51,24800.0
2005-02-17 11:05:00,8.51,8.53,8.51,8.52,28000.0,8.51,8.53,8.51,8.52,28000.0
2005-02-17 11:10:00,8.52,8.52,8.48,8.49,38400.0,8.52,8.52,8.48,8.49,38400.0
2005-02-17 11:15:00,8.49,8.53,8.49,8.52,40000.0,8.49,8.53,8.49,8.52,40000.0
2005-02-17 11:20:00,8.53,8.56,8.52,8.55,22000.0,8.53,8.56,8.52,8.55,22000.0
2005-02-17 11:25:00,8.55,8.55,8.52,8.52,22000.0,8.55,8.55,8.52,8.52,22000.0
2005-02-17 11:30:00,8.54,8.6,8.54,8.58,20800.0,8.54,8.6,8.54,8.58,20800.0
2005-02-17 11:35:00,8.57,8.57,8.56,8.56,4000.0,8.57,8.57,8.56,8.56,4000.0
2005-02-17 11:40:00,8.56,8.59,8.56,8.58,5600.0,8.56,8.59,8.56,8.58,5600.0
2005-02-17 11:45:00,8.58,8.59,8.58,8.59,8000.0,8.58,8.59,8.58,8.59,8000.0
2005-02-17 11:50:00,8.58,8.58,8.57,8.57,3600.0,8.58,8.58,8.57,8.57,3600.0
2005-02-17 11:55:00,8.57,8.57,8.56,8.56,7200.0,8.57,8.57,8.56,8.56,7200.0
2005-02-17 12:00:00,8.56,8.64,8.56,8.61,28800.0,8.56,8.64,8.56,8.61,28800.0
2005-02-17 12:05:00,8.61,8.61,8.56,8.58,7200.0,8.61,8.61,8.56,8.58,7200.0
2005-02-17 12:10:00,8.58,8.6,8.57,8.6,30800.0,8.58,8.6,8.57,8.6,30800.0
2005-02-17 12:15:00,8.6,8.61,8.6,8.6,7200.0,8.6,8.61,8.6,8.6,7200.0
2005-02-17 12:20:00,8.6,8.61,8.6,8.61,3600.0,8.6,8.61,8.6,8.61,3600.0
2005-02-17 12:25:00,8.61,8.61,8.61,8.61,7200.0,8.61,8.61,8.61,8.61,7200.0
2005-02-17 12:30:00,8.61,8.61,8.56,8.56,24800.0,8.61,8.61,8.56,8.56,24800.0
2005-02-17 12:35:00,8.55,8.59,8.55,8.59,24800.0,8.55,8.59,8.55,8.59,24800.0
2005-02-17 12:40:00,8.59,8.6,8.59,8.6,3600.0,8.59,8.6,8.59,8.6,3600.0
2005-02-17 12:45:00,8.6,8.61,8.6,8.6,4800.0,8.6,8.61,8.6,8.6,4800.0
2005-02-17 12:50:00,8.6,8.6,8.57,8.57,7200.0,8.6,8.6,8.57,8.57,7200.0
2005-02-17 12:55:00,8.57,8.57,8.54,8.55,14400.0,8.57,8.57,8.54,8.55,14400.0
2005-02-17 13:00:00,8.55,8.61,8.54,8.61,57200.0,8.55,8.61,8.54,8.61,57200.0
2005-02-17 13:05:00,8.61,8.61,8.57,8.57,29600.0,8.61,8.61,8.57,8.57,29600.0
2005-02-17 13:10:00,8.58,8.6,8.58,8.6,12000.0,8.58,8.6,8.58,8.6,12000.0
2005-02-17 13:15:00,8.59,8.59,8.57,8.59,26400.0,8.59,8.59,8.57,8.59,26400.0
2005-02-17 13:20:00,8.59,8.59,8.58,8.58,8000.0,8.59,8.59,8.58,8.58,8000.0
2005-02-17 13:25:00,8.59,8.6,8.57,8.6,20400.0,8.59,8.6,8.57,8.6,20400.0
2005-02-17 13:30:00,8.61,8.61,8.6,8.6,12000.0,8.61,8.61,8.6,8.6,12000.0
2005-02-17 13:35:00,8.6,8.6,8.58,8.58,3600.0,8.6,8.6,8.58,8.58,3600.0
2005-02-17 13:40:00,8.58,8.58,8.57,8.58,5200.0,8.58,8.58,8.57,8.58,5200.0
2005-02-17 13:45:00,8.58,8.61,8.58,8.6,14400.0,8.58,8.61,8.58,8.6,14400.0
2005-02-17 13:50:00,8.59,8.59,8.58,8.58,9200.0,8.59,8.59,8.58,8.58,9200.0
2005-02-17 13:55:00,8.59,8.61,8.58,8.58,7200.0,8.59,8.61,8.58,8.58,7200.0
2005-02-17 14:00:00,8.58,8.58,8.58,8.58,12000.0,8.58,8.58,8.58,8.58,12000.0
2005-02-17 14:05:00,8.58,8.6,8.58,8.59,13200.0,8.58,8.6,8.58,8.59,13200.0
2005-02-17 14:10:00,8.59,8.59,8.56,8.58,7600.0,8.59,8.59,8.56,8.58,7600.0
2005-02-17 14:15:00,8.58,8.62,8.58,8.62,22000.0,8.58,8.62,8.58,8.62,22000.0
2005-02-17 14:20:00,8.62,8.62,8.62,8.62,3600.0,8.62,8.62,8.62,8.62,3600.0
2005-02-17 14:25:00,8.62,8.62,8.59,8.59,3600.0,8.62,8.62,8.59,8.59,3600.0
2005-02-17 14:30:00,8.59,8.6,8.58,8.59,7200.0,8.59,8.6,8.58,8.59,7200.0
2005-02-17 14:35:00,8.58,8.58,8.57,8.58,14400.0,8.58,8.58,8.57,8.58,14400.0
2005-02-17 14:40:00,8.58,8.59,8.57,8.59,13200.0,8.58,8.59,8.57,8.59,13200.0
2005-02-17 14:45:00,8.58,8.58,8.56,8.56,18000.0,8.58,8.58,8.56,8.56,18000.0
2005-02-17 14:50:00,8.56,8.58,8.55,8.56,19200.0,8.56,8.58,8.55,8.56,19200.0
2005-02-17 14:55:00,8.56,8.59,8.56,8.59,12800.0,8.56,8.59,8.56,8.59,12800.0
2005-02-17 15:00:00,8.58,8.59,8.56,8.56,18400.0,8.58,8.59,8.56,8.56,18400.0
2005-02-17 15:05:00,8.56,8.57,8.56,8.57,20400.0,8.56,8.57,8.56,8.57,20400.0
2005-02-17 15:10:00,8.57,8.57,8.55,8.55,12000.0,8.57,8.57,8.55,8.55,12000.0
2005-02-17 15:15:00,8.55,8.57,8.55,8.57,8000.0,8.55,8.57,8.55,8.57,8000.0
2005-02-17 15:20:00,8.57,8.59,8.57,8.57,20400.0,8.57,8.59,8.57,8.57,20400.0
2005-02-17 15:25:00,8.57,8.57,8.55,8.56,11200.0,8.57,8.57,8.55,8.56,11200.0
2005-02-17 15:30:00,8.56,8.56,8.55,8.55,19200.0,8.56,8.56,8.55,8.55,19200.0
2005-02-17 15:35:00,8.55,8.55,8.54,8.55,21200.0,8.55,8.55,8.54,8.55,21200.0
2005-02-17 15:40:00,8.56,8.56,8.55,8.55,28800.0,8.56,8.56,8.55,8.55,28800.0
2005-02-17 15:45:00,8.55,8.56,8.52,8.52,38400.0,8.55,8.56,8.52,8.52,38400.0
2005-02-17 15:50:00,8.53,8.55,8.53,8.54,18400.0,8.53,8.55,8.53,8.54,18400.0
2005-02-17 15:55:00,8.54,8.56,8.53,8.56,38800.0,8.54,8.56,8.53,8.56,38800.0
2005-02-18 09:30:00,8.59,8.59,8.55,8.55,18400.0,8.59,8.59,8.55,8.55,18400.0
2005-02-18 09:35:00,8.55,8.57,8.54,8.54,16800.0,8.55,8.57,8.54,8.54,16800.0
2005-02-18 09:40:00,8.54,8.54,8.53,8.53,8800.0,8.54,8.54,8.53,8.53,8800.0
2005-02-18 09:45:00,8.51,8.54,8.51,8.52,9600.0,8.51,8.54,8.51,8.52,9600.0
2005-02-18 09:50:00,8.52,8.52,8.5,8.52,13200.0,8.52,8.52,8.5,8.52,13200.0
2005-02-18 09:55:00,8.53,8.59,8.53,8.56,22800.0,8.53,8.59,8.53,8.56,22800.0
2005-02-18 10:00:00,8.56,8.56,8.56,8.56,3600.0,8.56,8.56,8.56,8.56,3600.0
2005-02-18 10:05:00,8.56,8.56,8.55,8.56,11200.0,8.56,8.56,8.55,8.56,11200.0
2005-02-18 10:10:00,8.56,8.56,8.56,8.56,11600.0,8.56,8.56,8.56,8.56,11600.0
2005-02-18 10:15:00,8.56,8.59,8.56,8.58,17600.0,8.56,8.59,8.56,8.58,17600.0
2005-02-18 10:20:00,8.56,8.56,8.55,8.56,10000.0,8.56,8.56,8.55,8.56,10000.0
2005-02-18 10:25:00,8.56,8.56,8.55,8.55,6000.0,8.56,8.56,8.55,8.55,6000.0
2005-02-18 10:30:00,8.55,8.55,8.54,8.54,12800.0,8.55,8.55,8.54,8.54,12800.0
2005-02-18 10:35:00,8.54,8.54,8.53,8.53,15200.0,8.54,8.54,8.53,8.53,15200.0
2005-02-18 10:40:00,8.53,8.53,8.51,8.51,10000.0,8.53,8.53,8.51,8.51,10000.0
2005-02-18 10:45:00,8.51,8.51,8.5,8.5,12000.0,8.51,8.51,8.5,8.5,12000.0
2005-02-18 10:50:00,8.5,8.51,8.5,8.51,12800.0,8.5,8.51,8.5,8.51,12800.0
2005-02-18 10:55:00,8.51,8.53,8.5,8.53,32400.0,8.51,8.53,8.5,8.53,32400.0
2005-02-18 11:00:00,8.53,8.54,8.51,8.51,16400.0,8.53,8.54,8.51,8.51,16400.0
2005-02-18 11:05:00,8.51,8.52,8.5,8.51,46000.0,8.51,8.52,8.5,8.51,46000.0
2005-02-18 11:10:00,8.51,8.51,8.51,8.51,6800.0,8.51,8.51,8.51,8.51,6800.0
2005-02-18 11:15:00,8.5,8.5,8.49,8.49,5600.0,8.5,8.5,8.49,8.49,5600.0
2005-02-18 11:20:00,8.49,8.5,8.49,8.5,27200.0,8.49,8.5,8.49,8.5,27200.0
2005-02-18 11:25:00,8.5,8.51,8.49,8.49,61200.0,8.5,8.51,8.49,8.49,61200.0
2005-02-18 11:30:00,8.49,8.51,8.48,8.5,32000.0,8.49,8.51,8.48,8.5,32000.0
2005-02-18 11:35:00,8.49,8.5,8.49,8.5,21600.0,8.49,8.5,8.49,8.5,21600.0
2005-02-18 11:40:00,8.49,8.51,8.46,8.46,62800.0,8.49,8.51,8.46,8.46,62800.0
2005-02-18 11:45:00,8.45,8.46,8.45,8.46,14400.0,8.45,8.46,8.45,8.46,14400.0
2005-02-18 11:50:00,8.46,8.47,8.46,8.47,110800.0,8.46,8.47,8.46,8.47,110800.0
2005-02-18 11:55:00,8.47,8.51,8.47,8.51,58000.0,8.47,8.51,8.47,8.51,58000.0
2005-02-18 12:00:00,8.51,8.51,8.49,8.5,7600.0,8.51,8.51,8.49,8.5,7600.0
2005-02-18 12:05:00,8.5,8.51,8.5,8.51,6800.0,8.5,8.51,8.5,8.51,6800.0
2005-02-18 12:10:00,8.51,8.51,8.49,8.51,9600.0,8.51,8.51,8.49,8.51,9600.0
2005-02-18 12:15:00,8.5,8.51,8.5,8.51,7600.0,8.5,8.51,8.5,8.51,7600.0
2005-02-18 12:20:00,8.5,8.5,8.49,8.49,6400.0,8.5,8.5,8.49,8.49,6400.0
2005-02-18 12:25:00,8.48,8.48,8.48,8.48,4000.0,8.48,8.48,8.48,8.48,4000.0
2005-02-18 12:30:00,8.48,8.48,8.47,8.47,1600.0,8.48,8.48,8.47,8.47,1600.0
2005-02-18 12:35:00,8.47,8.47,8.47,8.47,2400.0,8.47,8.47,8.47,8.47,2400.0
2005-02-18 12:40:00,8.47,8.49,8.47,8.49,14400.0,8.47,8.49,8.47,8.49,14400.0
2005-02-18 12:45:00,8.49,8.49,8.49,8.49,22800.0,8.49,8.49,8.49,8.49,22800.0
2005-02-18 12:50:00,8.49,8.49,8.49,8.49,2000.0,8.49,8.49,8.49,8.49,2000.0
2005-02-18 12:55:00,8.49,8.49,8.47,8.47,8800.0,8.49,8.49,8.47,8.47,8800.0
2005-02-18 13:00:00,8.47,8.48,8.47,8.48,800.0,8.47,8.48,8.47,8.48,800.0
2005-02-18 13:05:00,8.48,8.52,8.48,8.51,59200.0,8.48,8.52,8.48,8.51,59200.0
2005-02-18 13:10:00,8.51,8.51,8.45,8.47,10000.0,8.51,8.51,8.45,8.47,10000.0
2005-02-18 13:15:00,8.46,8.47,8.46,8.47,4000.0,8.46,8.47,8.46,8.47,4000.0
2005-02-18 13:20:00,8.47,8.49,8.47,8.48,17200.0,8.47,8.49,8.47,8.48,17200.0
2005-02-18 13:25:00,8.48,8.49,8.48,8.49,1200.0,8.48,8.49,8.48,8.49,1200.0
2005-02-18 13:30:00,8.47,8.47,8.47,8.47,400.0,8.47,8.47,8.47,8.47,400.0
2005-02-18 13:35:00,8.46,8.46,8.46,8.46,4000.0,8.46,8.46,8.46,8.46,4000.0
2005-02-18 13:40:00,8.46,8.46,8.45,8.46,6800.0,8.46,8.46,8.45,8.46,6800.0
2005-02-18 13:45:00,8.44,8.45,8.42,8.44,20400.0,8.44,8.45,8.42,8.44,20400.0
2005-02-18 13:50:00,8.44,8.45,8.41,8.45,12400.0,8.44,8.45,8.41,8.45,12400.0
2005-02-18 13:55:00,8.44,8.44,8.44,8.44,7200.0,8.44,8.44,8.44,8.44,7200.0
2005-02-18 14:00:00,8.44,8.45,8.44,8.45,12000.0,8.44,8.45,8.44,8.45,12000.0
2005-02-18 14:05:00,8.45,8.46,8.45,8.45,24000.0,8.45,8.46,8.45,8.45,24000.0
2005-02-18 14:10:00,8.45,8.48,8.45,8.48,69200.0,8.45,8.48,8.45,8.48,69200.0
2005-02-18 14:15:00,8.48,8.48,8.48,8.48,11600.0,8.48,8.48,8.48,8.48,11600.0
2005-02-18 14:20:00,8.48,8.48,8.47,8.48,8800.0,8.48,8.48,8.47,8.48,8800.0
2005-02-18 14:25:00,8.48,8.48,8.47,8.47,9600.0,8.48,8.48,8.47,8.47,9600.0
2005-02-18 14:30:00,8.47,8.47,8.44,8.44,12000.0,8.47,8.47,8.44,8.44,12000.0
2005-02-18 14:35:00,8.44,8.45,8.44,8.45,1600.0,8.44,8.45,8.44,8.45,1600.0
2005-02-18 14:40:00,8.45,8.45,8.43,8.43,15600.0,8.45,8.45,8.43,8.43,15600.0
2005-02-18 14:45:00,8.43,8.43,8.43,8.43,20400.0,8.43,8.43,8.43,8.43,20400.0
2005-02-18 14:50:00,8.43,8.44,8.43,8.43,31600.0,8.43,8.44,8.43,8.43,31600.0
2005-02-18 14:55:00,8.43,8.45,8.43,8.45,54400.0,8.43,8.45,8.43,8.45,54400.0
2005-02-18 15:00:00,8.46,8.46,8.39,8.43,60800.0,8.46,8.46,8.39,8.43,60800.0
2005-02-18 15:05:00,8.43,8.43,8.42,8.43,22000.0,8.43,8.43,8.42,8.43,22000.0
2005-02-18 15:10:00,8.43,8.43,8.42,8.43,29200.0,8.43,8.43,8.42,8.43,29200.0
2005-02-18 15:15:00,8.43,8.43,8.42,8.43,28400.0,8.43,8.43,8.42,8.43,28400.0
2005-02-18 15:20:00,8.42,8.46,8.42,8.46,41600.0,8.42,8.46,8.42,8.46,41600.0
2005-02-18 15:25:00,8.46,8.47,8.45,8.46,54400.0,8.46,8.47,8.45,8.46,54400.0
2005-02-18 15:30:00,8.46,8.46,8.45,8.45,15600.0,8.46,8.46,8.45,8.45,15600.0
2005-02-18 15:35:00,8.45,8.46,8.43,8.46,24000.0,8.45,8.46,8.43,8.46,24000.0
2005-02-18 15:40:00,8.46,8.46,8.43,8.44,24400.0,8.46,8.46,8.43,8.44,24400.0
2005-02-18 15:45:00,8.44,8.46,8.44,8.46,32400.0,8.44,8.46,8.44,8.46,32400.0
2005-02-18 15:50:00,8.45,8.46,8.43,8.43,54400.0,8.45,8.46,8.43,8.43,54400.0
2005-02-18 15:55:00,8.43,8.47,8.43,8.46,48400.0,8.43,8.47,8.43,8.46,48400.0
2005-02-22 09:30:00,8.44,8.44,8.42,8.43,32000.0,8.44,8.44,8.42,8.43,32000.0
2005-02-22 09:35:00,8.41,8.42,8.36,8.41,44800.0,8.41,8.42,8.36,8.41,44800.0
2005-02-22 09:40:00,8.4,8.4,8.38,8.39,28800.0,8.4,8.4,8.38,8.39,28800.0
2005-02-22 09:45:00,8.39,8.41,8.37,8.41,14800.0,8.39,8.41,8.37,8.41,14800.0
2005-02-22 09:50:00,8.41,8.41,8.4,8.4,12800.0,8.41,8.41,8.4,8.4,12800.0
2005-02-22 09:55:00,8.4,8.4,8.4,8.4,6000.0,8.4,8.4,8.4,8.4,6000.0
2005-02-22 10:00:00,8.39,8.4,8.37,8.37,26400.0,8.39,8.4,8.37,8.37,26400.0
2005-02-22 10:05:00,8.37,8.37,8.35,8.35,7200.0,8.37,8.37,8.35,8.35,7200.0
2005-02-22 10:10:00,8.35,8.41,8.35,8.41,34400.0,8.35,8.41,8.35,8.41,34400.0
2005-02-22 10:15:00,8.4,8.42,8.4,8.41,29600.0,8.4,8.42,8.4,8.41,29600.0
2005-02-22 10:20:00,8.41,8.44,8.39,8.44,24400.0,8.41,8.44,8.39,8.44,24400.0
2005-02-22 10:25:00,8.44,8.44,8.43,8.43,18400.0,8.44,8.44,8.43,8.43,18400.0
2005-02-22 10:30:00,8.43,8.43,8.42,8.42,22000.0,8.43,8.43,8.42,8.42,22000.0
2005-02-22 10:35:00,8.42,8.43,8.41,8.42,42000.0,8.42,8.43,8.41,8.42,42000.0
2005-02-22 10:40:00,8.42,8.42,8.35,8.35,49600.0,8.42,8.42,8.35,8.35,49600.0
2005-02-22 10:45:00,8.35,8.36,8.35,8.35,34400.0,8.35,8.36,8.35,8.35,34400.0
2005-02-22 10:50:00,8.36,8.36,8.33,8.34,24800.0,8.36,8.36,8.33,8.34,24800.0
2005-02-22 10:55:00,8.34,8.34,8.3,8.3,36800.0,8.34,8.34,8.3,8.3,36800.0
2005-02-22 11:00:00,8.3,8.34,8.3,8.32,38000.0,8.3,8.34,8.3,8.32,38000.0
2005-02-22 11:05:00,8.32,8.34,8.32,8.34,77200.0,8.32,8.34,8.32,8.34,77200.0
2005-02-22 11:10:00,8.33,8.34,8.33,8.34,54400.0,8.33,8.34,8.33,8.34,54400.0
2005-02-22 11:15:00,8.34,8.34,8.32,8.33,10000.0,8.34,8.34,8.32,8.33,10000.0
2005-02-22 11:20:00,8.33,8.33,8.32,8.32,11600.0,8.33,8.33,8.32,8.32,11600.0
2005-02-22 11:25:00,8.32,8.32,8.32,8.32,12000.0,8.32,8.32,8.32,8.32,12000.0
2005-02-22 11:30:00,8.32,8.34,8.32,8.34,44400.0,8.32,8.34,8.32,8.34,44400.0
2005-02-22 11:35:00,8.34,8.34,8.33,8.33,19600.0,8.34,8.34,8.33,8.33,19600.0
2005-02-22 11:40:00,8.33,8.33,8.32,8.32,3200.0,8.33,8.33,8.32,8.32,3200.0
2005-02-22 11:45:00,8.33,8.34,8.32,8.34,119600.0,8.33,8.34,8.32,8.34,119600.0
2005-02-22 11:50:00,8.34,8.34,8.33,8.33,4800.0,8.34,8.34,8.33,8.33,4800.0
2005-02-22 11:55:00,8.33,8.34,8.33,8.33,23200.0,8.33,8.34,8.33,8.33,23200.0
2005-02-22 12:00:00,8.33,8.34,8.33,8.34,10800.0,8.33,8.34,8.33,8.34,10800.0
2005-02-22 12:05:00,8.34,8.34,8.33,8.34,20000.0,8.34,8.34,8.33,8.34,20000.0
2005-02-22 12:10:00,8.34,8.34,8.33,8.33,97200.0,8.34,8.34,8.33,8.33,97200.0
2005-02-22 12:15:00,8.32,8.34,8.32,8.33,22800.0,8.32,8.34,8.32,8.33,22800.0
2005-02-22 12:20:00,8.33,8.33,8.25,8.25,22000.0,8.33,8.33,8.25,8.25,22000.0
2005-02-22 12:25:00,8.24,8.24,8.21,8.23,62000.0,8.24,8.24,8.21,8.23,62000.0
2005-02-22 12:30:00,8.23,8.23,8.22,8.22,18000.0,8.23,8.23,8.22,8.22,18000.0
2005-02-22 12:35:00,8.21,8.21,8.15,8.15,54400.0,8.21,8.21,8.15,8.15,54400.0
2005-02-22 12:40:00,8.15,8.16,8.15,8.15,36400.0,8.15,8.16,8.15,8.15,36400.0
2005-02-22 12:45:00,8.15,8.16,8.15,8.15,40800.0,8.15,8.16,8.15,8.15,40800.0
2005-02-22 12:50:00,8.15,8.15,8.13,8.13,28400.0,8.15,8.15,8.13,8.13,28400.0
2005-02-22 12:55:00,8.13,8.14,8.13,8.14,12400.0,8.13,8.14,8.13,8.14,12400.0
2005-02-22 13:00:00,8.14,8.14,8.13,8.13,68000.0,8.14,8.14,8.13,8.13,68000.0
2005-02-22 13:05:00,8.13,8.14,8.13,8.13,13200.0,8.13,8.14,8.13,8.13,13200.0
2005-02-22 13:10:00,8.13,8.13,8.13,8.13,32400.0,8.13,8.13,8.13,8.13,32400.0
2005-02-22 13:15:00,8.14,8.14,8.13,8.13,16800.0,8.14,8.14,8.13,8.13,16800.0
2005-02-22 13:20:00,8.13,8.13,8.13,8.13,9200.0,8.13,8.13,8.13,8.13,9200.0
2005-02-22 13:25:00,8.13,8.13,8.13,8.13,7200.0,8.13,8.13,8.13,8.13,7200.0
2005-02-22 13:30:00,8.13,8.13,8.01,8.09,70400.0,8.13,8.13,8.01,8.09,70400.0
2005-02-22 13:35:00,8.09,8.09,8.07,8.09,99600.0,8.09,8.09,8.07,8.09,99600.0
2005-02-22 13:40:00,8.08,8.09,8.08,8.09,41200.0,8.08,8.09,8.08,8.09,41200.0
2005-02-22 13:45:00,8.09,8.09,8.08,8.08,10800.0,8.09,8.09,8.08,8.08,10800.0
2005-02-22 13:50:00,8.08,8.09,8.08,8.08,5200.0,8.08,8.09,8.08,8.08,5200.0
2005-02-22 13:55:00,8.08,8.08,8.06,8.07,8400.0,8.08,8.08,8.06,8.07,8400.0
2005-02-22 14:00:00,8.06,8.07,8.02,8.03,105600.0,8.06,8.07,8.02,8.03,105600.0
2005-02-22 14:05:00,8.02,8.04,8.02,8.03,36800.0,8.02,8.04,8.02,8.03,36800.0
2005-02-22 14:10:00,8.03,8.03,7.96,7.97,136400.0,8.03,8.03,7.96,7.97,136400.0
2005-02-22 14:15:00,7.98,8.0,7.98,8.0,47600.0,7.98,8.0,7.98,8.0,47600.0
2005-02-22 14:20:00,8.0,8.04,7.99,8.04,82000.0,8.0,8.04,7.99,8.04,82000.0
2005-02-22 14:25:00,8.04,8.04,8.04,8.04,19600.0,8.04,8.04,8.04,8.04,19600.0
2005-02-22 14:30:00,8.04,8.04,8.03,8.03,15200.0,8.04,8.04,8.03,8.03,15200.0
2005-02-22 14:35:00,8.03,8.04,8.03,8.04,24400.0,8.03,8.04,8.03,8.04,24400.0
2005-02-22 14:40:00,8.04,8.04,8.03,8.03,7200.0,8.04,8.04,8.03,8.03,7200.0
2005-02-22 14:45:00,8.03,8.03,8.03,8.03,21200.0,8.03,8.03,8.03,8.03,21200.0
2005-02-22 14:50:00,8.03,8.03,8.01,8.02,73600.0,8.03,8.03,8.01,8.02,73600.0
2005-02-22 14:55:00,8.02,8.02,8.01,8.01,36800.0,8.02,8.02,8.01,8.01,36800.0
2005-02-22 15:00:00,8.0,8.0,7.99,8.0,30800.0,8.0,8.0,7.99,8.0,30800.0
2005-02-22 15:05:00,8.0,8.0,7.99,8.0,20000.0,8.0,8.0,7.99,8.0,20000.0
2005-02-22 15:10:00,8.0,8.01,8.0,8.01,17200.0,8.0,8.01,8.0,8.01,17200.0
2005-02-22 15:15:00,8.01,8.01,8.01,8.01,24800.0,8.01,8.01,8.01,8.01,24800.0
2005-02-22 15:20:00,8.02,8.03,8.0,8.03,28400.0,8.02,8.03,8.0,8.03,28400.0
2005-02-22 15:25:00,8.03,8.03,8.03,8.03,19200.0,8.03,8.03,8.03,8.03,19200.0
2005-02-22 15:30:00,8.03,8.05,8.03,8.05,21600.0,8.03,8.05,8.03,8.05,21600.0
2005-02-22 15:35:00,8.05,8.05,8.03,8.04,22400.0,8.05,8.05,8.03,8.04,22400.0
2005-02-22 15:40:00,8.05,8.05,8.02,8.02,60800.0,8.05,8.05,8.02,8.02,60800.0
2005-02-22 15:45:00,8.02,8.05,8.02,8.03,92400.0,8.02,8.05,8.02,8.03,92400.0
2005-02-22 15:50:00,8.04,8.04,8.03,8.04,62000.0,8.04,8.04,8.03,8.04,62000.0
2005-02-22 15:55:00,8.04,8.06,8.04,8.06,91200.0,8.04,8.06,8.04,8.06,91200.0
2005-02-23 09:30:00,7.93,7.93,7.75,7.75,120800.0,7.93,7.93,7.75,7.75,120800.0
2005-02-23 09:35:00,7.73,7.81,7.63,7.8,161600.0,7.73,7.81,7.63,7.8,161600.0
2005-02-23 09:40:00,7.81,7.89,7.81,7.88,76800.0,7.81,7.89,7.81,7.88,76800.0
2005-02-23 09:45:00,7.89,7.91,7.86,7.91,53600.0,7.89,7.91,7.86,7.91,53600.0
2005-02-23 09:50:00,7.92,7.96,7.92,7.96,28000.0,7.92,7.96,7.92,7.96,28000.0
2005-02-23 09:55:00,7.96,8.0,7.94,8.0,60800.0,7.96,8.0,7.94,8.0,60800.0
2005-02-23 10:00:00,8.01,8.09,8.0,8.08,40800.0,8.01,8.09,8.0,8.08,40800.0
2005-02-23 10:05:00,8.08,8.11,8.07,8.1,24000.0,8.08,8.11,8.07,8.1,24000.0
2005-02-23 10:10:00,8.1,8.13,8.1,8.11,10000.0,8.1,8.13,8.1,8.11,10000.0
2005-02-23 10:15:00,8.11,8.11,8.07,8.07,27600.0,8.11,8.11,8.07,8.07,27600.0
2005-02-23 10:20:00,8.08,8.1,8.07,8.07,26000.0,8.08,8.1,8.07,8.07,26000.0
2005-02-23 10:25:00,8.09,8.09,8.05,8.06,26000.0,8.09,8.09,8.05,8.06,26000.0
2005-02-23 10:30:00,8.05,8.06,8.05,8.06,10400.0,8.05,8.06,8.05,8.06,10400.0
2005-02-23 10:35:00,8.06,8.13,8.06,8.13,38800.0,8.06,8.13,8.06,8.13,38800.0
2005-02-23 10:40:00,8.13,8.13,8.13,8.13,17200.0,8.13,8.13,8.13,8.13,17200.0
2005-02-23 10:45:00,8.12,8.14,8.11,8.12,16800.0,8.12,8.14,8.11,8.12,16800.0
2005-02-23 10:50:00,8.12,8.12,8.1,8.1,15200.0,8.12,8.12,8.1,8.1,15200.0
2005-02-23 10:55:00,8.1,8.1,8.09,8.1,23600.0,8.1,8.1,8.09,8.1,23600.0
2005-02-23 11:00:00,8.1,8.15,8.1,8.14,8000.0,8.1,8.15,8.1,8.14,8000.0
2005-02-23 11:05:00,8.14,8.17,8.14,8.17,7200.0,8.14,8.17,8.14,8.17,7200.0
2005-02-23 11:10:00,8.17,8.19,8.17,8.19,12400.0,8.17,8.19,8.17,8.19,12400.0
2005-02-23 11:15:00,8.19,8.21,8.18,8.21,28800.0,8.19,8.21,8.18,8.21,28800.0
2005-02-23 11:20:00,8.21,8.24,8.21,8.24,40400.0,8.21,8.24,8.21,8.24,40400.0
2005-02-23 11:25:00,8.24,8.26,8.23,8.23,21600.0,8.24,8.26,8.23,8.23,21600.0
2005-02-23 11:30:00,8.23,8.24,8.22,8.22,45600.0,8.23,8.24,8.22,8.22,45600.0
2005-02-23 11:35:00,8.22,8.22,8.2,8.22,20000.0,8.22,8.22,8.2,8.22,20000.0
2005-02-23 11:40:00,8.22,8.22,8.2,8.2,13600.0,8.22,8.22,8.2,8.2,13600.0
2005-02-23 11:45:00,8.2,8.2,8.16,8.16,10000.0,8.2,8.2,8.16,8.16,10000.0
2005-02-23 11:50:00,8.17,8.18,8.15,8.16,15600.0,8.17,8.18,8.15,8.16,15600.0
2005-02-23 11:55:00,8.15,8.15,8.13,8.14,7600.0,8.15,8.15,8.13,8.14,7600.0
2005-02-23 12:00:00,8.13,8.13,8.13,8.13,7600.0,8.13,8.13,8.13,8.13,7600.0
2005-02-23 12:05:00,8.13,8.13,8.1,8.1,14800.0,8.13,8.13,8.1,8.1,14800.0
2005-02-23 12:10:00,8.1,8.12,8.1,8.12,6000.0,8.1,8.12,8.1,8.12,6000.0
2005-02-23 12:15:00,8.12,8.12,8.11,8.11,7200.0,8.12,8.12,8.11,8.11,7200.0
2005-02-23 12:20:00,8.11,8.11,8.1,8.11,13200.0,8.11,8.11,8.1,8.11,13200.0
2005-02-23 12:25:00,8.11,8.11,8.1,8.1,6000.0,8.11,8.11,8.1,8.1,6000.0
2005-02-23 12:30:00,8.1,8.11,8.1,8.11,15600.0,8.1,8.11,8.1,8.11,15600.0
2005-02-23 12:35:00,8.11,8.11,8.1,8.1,12400.0,8.11,8.11,8.1,8.1,12400.0
2005-02-23 12:40:00,8.1,8.1,8.09,8.1,5600.0,8.1,8.1,8.09,8.1,5600.0
2005-02-23 12:45:00,8.09,8.09,8.09,8.09,8000.0,8.09,8.09,8.09,8.09,8000.0
2005-02-23 12:50:00,8.09,8.09,8.09,8.09,10400.0,8.09,8.09,8.09,8.09,10400.0
2005-02-23 12:55:00,8.08,8.08,8.08,8.08,7600.0,8.08,8.08,8.08,8.08,7600.0
2005-02-23 13:00:00,8.08,8.08,8.08,8.08,12800.0,8.08,8.08,8.08,8.08,12800.0
2005-02-23 13:05:00,8.08,8.09,8.08,8.09,15200.0,8.08,8.09,8.08,8.09,15200.0
2005-02-23 13:10:00,8.09,8.09,8.08,8.08,16800.0,8.09,8.09,8.08,8.08,16800.0
2005-02-23 13:15:00,8.09,8.11,8.09,8.11,27600.0,8.09,8.11,8.09,8.11,27600.0
2005-02-23 13:20:00,8.11,8.11,8.1,8.11,8400.0,8.11,8.11,8.1,8.11,8400.0
2005-02-23 13:25:00,8.11,8.11,8.11,8.11,9600.0,8.11,8.11,8.11,8.11,9600.0
2005-02-23 13:30:00,8.11,8.11,8.08,8.08,15600.0,8.11,8.11,8.08,8.08,15600.0
2005-02-23 13:35:00,8.09,8.09,8.08,8.09,5200.0,8.09,8.09,8.08,8.09,5200.0
2005-02-23 13:40:00,8.08,8.08,8.03,8.03,29200.0,8.08,8.08,8.03,8.03,29200.0
2005-02-23 13:45:00,8.02,8.05,8.02,8.05,19200.0,8.02,8.05,8.02,8.05,19200.0
2005-02-23 13:50:00,8.05,8.06,8.05,8.06,7200.0,8.05,8.06,8.05,8.06,7200.0
2005-02-23 13:55:00,8.06,8.06,8.04,8.05,20000.0,8.06,8.06,8.04,8.05,20000.0
2005-02-23 14:00:00,8.05,8.06,8.05,8.06,23200.0,8.05,8.06,8.05,8.06,23200.0
2005-02-23 14:05:00,8.06,8.07,8.06,8.06,17600.0,8.06,8.07,8.06,8.06,17600.0
2005-02-23 14:10:00,8.06,8.06,8.04,8.04,22000.0,8.06,8.06,8.04,8.04,22000.0
2005-02-23 14:15:00,8.03,8.03,8.0,8.0,26000.0,8.03,8.03,8.0,8.0,26000.0
2005-02-23 14:20:00,8.01,8.04,8.01,8.04,8400.0,8.01,8.04,8.01,8.04,8400.0
2005-02-23 14:25:00,8.04,8.04,8.04,8.04,9200.0,8.04,8.04,8.04,8.04,9200.0
2005-02-23 14:30:00,8.04,8.09,8.04,8.09,22400.0,8.04,8.09,8.04,8.09,22400.0
2005-02-23 14:35:00,8.08,8.1,8.08,8.09,26800.0,8.08,8.1,8.08,8.09,26800.0
2005-02-23 14:40:00,8.09,8.09,8.08,8.08,6800.0,8.09,8.09,8.08,8.08,6800.0
2005-02-23 14:45:00,8.08,8.08,8.07,8.07,6000.0,8.08,8.08,8.07,8.07,6000.0
2005-02-23 14:50:00,8.08,8.12,8.08,8.09,18000.0,8.08,8.12,8.08,8.09,18000.0
2005-02-23 14:55:00,8.09,8.09,8.07,8.07,22800.0,8.09,8.09,8.07,8.07,22800.0
2005-02-23 15:00:00,8.08,8.08,8.06,8.06,17200.0,8.08,8.08,8.06,8.06,17200.0
2005-02-23 15:05:00,8.06,8.06,8.06,8.06,6800.0,8.06,8.06,8.06,8.06,6800.0
2005-02-23 15:10:00,8.06,8.08,8.06,8.08,33600.0,8.06,8.08,8.06,8.08,33600.0
2005-02-23 15:15:00,8.08,8.09,8.08,8.09,20000.0,8.08,8.09,8.08,8.09,20000.0
2005-02-23 15:20:00,8.09,8.1,8.09,8.1,27200.0,8.09,8.1,8.09,8.1,27200.0
2005-02-23 15:25:00,8.1,8.13,8.1,8.12,24400.0,8.1,8.13,8.1,8.12,24400.0
2005-02-23 15:30:00,8.13,8.13,8.1,8.1,27600.0,8.13,8.13,8.1,8.1,27600.0
2005-02-23 15:35:00,8.1,8.12,8.1,8.12,16400.0,8.1,8.12,8.1,8.12,16400.0
2005-02-23 15:40:00,8.13,8.13,8.1,8.1,24400.0,8.13,8.13,8.1,8.1,24400.0
2005-02-23 15:45:00,8.1,8.13,8.1,8.11,23600.0,8.1,8.13,8.1,8.11,23600.0
2005-02-23 15:50:00,8.11,8.13,8.08,8.13,36000.0,8.11,8.13,8.08,8.13,36000.0
2005-02-23 15:55:00,8.11,8.12,8.09,8.1,48800.0,8.11,8.12,8.09,8.1,48800.0
2005-02-24 09:30:00,8.12,8.12,8.11,8.11,7600.0,8.12,8.12,8.11,8.11,7600.0
2005-02-24 09:35:00,8.12,8.13,8.08,8.13,7200.0,8.12,8.13,8.08,8.13,7200.0
2005-02-24 09:40:00,8.13,8.18,8.13,8.18,14800.0,8.13,8.18,8.13,8.18,14800.0
2005-02-24 09:45:00,8.19,8.19,8.08,8.09,21600.0,8.19,8.19,8.08,8.09,21600.0
2005-02-24 09:50:00,8.08,8.08,8.02,8.03,22000.0,8.08,8.08,8.02,8.03,22000.0
2005-02-24 09:55:00,8.05,8.05,8.03,8.04,8800.0,8.05,8.05,8.03,8.04,8800.0
2005-02-24 10:00:00,8.02,8.02,7.99,7.99,23600.0,8.02,8.02,7.99,7.99,23600.0
2005-02-24 10:05:00,7.99,8.02,7.98,8.01,24400.0,7.99,8.02,7.98,8.01,24400.0
2005-02-24 10:10:00,8.02,8.06,8.02,8.06,10400.0,8.02,8.06,8.02,8.06,10400.0
2005-02-24 10:15:00,8.06,8.08,8.06,8.07,4400.0,8.06,8.08,8.06,8.07,4400.0
2005-02-24 10:20:00,8.06,8.06,8.01,8.01,12400.0,8.06,8.06,8.01,8.01,12400.0
2005-02-24 10:25:00,8.02,8.04,8.01,8.03,19200.0,8.02,8.04,8.01,8.03,19200.0
2005-02-24 10:30:00,8.03,8.1,8.03,8.09,42800.0,8.03,8.1,8.03,8.09,42800.0
2005-02-24 10:35:00,8.09,8.12,8.09,8.12,19600.0,8.09,8.12,8.09,8.12,19600.0
2005-02-24 10:40:00,8.12,8.14,8.11,8.13,8800.0,8.12,8.14,8.11,8.13,8800.0
2005-02-24 10:45:00,8.11,8.11,8.11,8.11,7600.0,8.11,8.11,8.11,8.11,7600.0
2005-02-24 10:50:00,8.1,8.1,8.08,8.1,9200.0,8.1,8.1,8.08,8.1,9200.0
2005-02-24 10:55:00,8.1,8.1,8.02,8.03,11200.0,8.1,8.1,8.02,8.03,11200.0
2005-02-24 11:00:00,8.02,8.13,8.02,8.13,26800.0,8.02,8.13,8.02,8.13,26800.0
2005-02-24 11:05:00,8.13,8.15,8.13,8.15,16000.0,8.13,8.15,8.13,8.15,16000.0
2005-02-24 11:10:00,8.13,8.15,8.13,8.15,4000.0,8.13,8.15,8.13,8.15,4000.0
2005-02-24 11:15:00,8.14,8.18,8.14,8.15,10400.0,8.14,8.18,8.14,8.15,10400.0
2005-02-24 11:20:00,8.17,8.18,8.17,8.17,5600.0,8.17,8.18,8.17,8.17,5600.0
2005-02-24 11:25:00,8.17,8.17,8.17,8.17,2800.0,8.17,8.17,8.17,8.17,2800.0
2005-02-24 11:30:00,8.16,8.16,8.14,8.14,3600.0,8.16,8.16,8.14,8.14,3600.0
2005-02-24 11:35:00,8.14,8.14,8.09,8.09,6400.0,8.14,8.14,8.09,8.09,6400.0
2005-02-24 11:40:00,8.1,8.13,8.1,8.11,6400.0,8.1,8.13,8.1,8.11,6400.0
2005-02-24 11:45:00,8.11,8.12,8.1,8.1,7200.0,8.11,8.12,8.1,8.1,7200.0
2005-02-24 11:50:00,8.09,8.1,8.08,8.08,9600.0,8.09,8.1,8.08,8.08,9600.0
2005-02-24 11:55:00,8.07,8.07,8.06,8.06,4800.0,8.07,8.07,8.06,8.06,4800.0
2005-02-24 12:00:00,8.06,8.08,8.06,8.08,1600.0,8.06,8.08,8.06,8.08,1600.0
2005-02-24 12:05:00,8.08,8.09,8.07,8.09,6000.0,8.08,8.09,8.07,8.09,6000.0
2005-02-24 12:10:00,8.09,8.1,8.09,8.09,7600.0,8.09,8.1,8.09,8.09,7600.0
2005-02-24 12:15:00,8.09,8.09,8.09,8.09,9600.0,8.09,8.09,8.09,8.09,9600.0
2005-02-24 12:20:00,8.09,8.09,8.08,8.09,3600.0,8.09,8.09,8.08,8.09,3600.0
2005-02-24 12:25:00,8.09,8.1,8.09,8.1,6000.0,8.09,8.1,8.09,8.1,6000.0
2005-02-24 12:30:00,8.1,8.13,8.09,8.09,47600.0,8.1,8.13,8.09,8.09,47600.0
2005-02-24 12:35:00,8.09,8.11,8.09,8.11,20800.0,8.09,8.11,8.09,8.11,20800.0
2005-02-24 12:40:00,8.11,8.12,8.11,8.11,13600.0,8.11,8.12,8.11,8.11,13600.0
2005-02-24 12:45:00,8.11,8.11,8.11,8.11,41600.0,8.11,8.11,8.11,8.11,41600.0
2005-02-24 12:50:00,8.11,8.13,8.11,8.13,17600.0,8.11,8.13,8.11,8.13,17600.0
2005-02-24 12:55:00,8.13,8.13,8.1,8.11,36000.0,8.13,8.13,8.1,8.11,36000.0
2005-02-24 13:00:00,8.12,8.16,8.12,8.16,7200.0,8.12,8.16,8.12,8.16,7200.0
2005-02-24 13:05:00,8.17,8.17,8.13,8.13,20800.0,8.17,8.17,8.13,8.13,20800.0
2005-02-24 13:10:00,8.14,8.14,8.13,8.13,3600.0,8.14,8.14,8.13,8.13,3600.0
2005-02-24 13:15:00,8.13,8.13,8.12,8.12,47200.0,8.13,8.13,8.12,8.12,47200.0
2005-02-24 13:20:00,8.12,8.13,8.11,8.12,15200.0,8.12,8.13,8.11,8.12,15200.0
2005-02-24 13:25:00,8.12,8.13,8.12,8.12,14800.0,8.12,8.13,8.12,8.12,14800.0
2005-02-24 13:30:00,8.12,8.13,8.12,8.13,10400.0,8.12,8.13,8.12,8.13,10400.0
2005-02-24 13:35:00,8.13,8.13,8.11,8.12,36000.0,8.13,8.13,8.11,8.12,36000.0
2005-02-24 13:40:00,8.12,8.14,8.12,8.12,54400.0,8.12,8.14,8.12,8.12,54400.0
2005-02-24 13:45:00,8.13,8.19,8.13,8.19,35600.0,8.13,8.19,8.13,8.19,35600.0
2005-02-24 13:50:00,8.19,8.2,8.19,8.2,8400.0,8.19,8.2,8.19,8.2,8400.0
2005-02-24 13:55:00,8.2,8.2,8.19,8.19,7600.0,8.2,8.2,8.19,8.19,7600.0
2005-02-24 14:00:00,8.17,8.19,8.17,8.17,4000.0,8.17,8.19,8.17,8.17,4000.0
2005-02-24 14:05:00,8.17,8.18,8.17,8.18,2400.0,8.17,8.18,8.17,8.18,2400.0
2005-02-24 14:10:00,8.18,8.21,8.18,8.18,11200.0,8.18,8.21,8.18,8.18,11200.0
2005-02-24 14:15:00,8.17,8.2,8.16,8.2,4000.0,8.17,8.2,8.16,8.2,4000.0
2005-02-24 14:20:00,8.19,8.22,8.19,8.21,8800.0,8.19,8.22,8.19,8.21,8800.0
2005-02-24 14:25:00,8.22,8.22,8.21,8.21,3600.0,8.22,8.22,8.21,8.21,3600.0
2005-02-24 14:30:00,8.21,8.21,8.17,8.18,14400.0,8.21,8.21,8.17,8.18,14400.0
2005-02-24 14:35:00,8.18,8.18,8.17,8.17,7600.0,8.18,8.18,8.17,8.17,7600.0
2005-02-24 14:40:00,8.17,8.17,8.15,8.15,16000.0,8.17,8.17,8.15,8.15,16000.0
2005-02-24 14:45:00,8.16,8.16,8.16,8.16,23200.0,8.16,8.16,8.16,8.16,23200.0
2005-02-24 14:50:00,8.16,8.16,8.15,8.15,32000.0,8.16,8.16,8.15,8.15,32000.0
2005-02-24 14:55:00,8.15,8.17,8.15,8.16,21200.0,8.15,8.17,8.15,8.16,21200.0
2005-02-24 15:00:00,8.17,8.17,8.15,8.17,13600.0,8.17,8.17,8.15,8.17,13600.0
2005-02-24 15:05:00,8.17,8.2,8.16,8.2,38400.0,8.17,8.2,8.16,8.2,38400.0
2005-02-24 15:10:00,8.2,8.2,8.19,8.19,8800.0,8.2,8.2,8.19,8.19,8800.0
2005-02-24 15:15:00,8.18,8.18,8.18,8.18,16000.0,8.18,8.18,8.18,8.18,16000.0
2005-02-24 15:20:00,8.18,8.18,8.17,8.18,26800.0,8.18,8.18,8.17,8.18,26800.0
2005-02-24 15:25:00,8.18,8.19,8.17,8.17,42000.0,8.18,8.19,8.17,8.17,42000.0
2005-02-24 15:30:00,8.2,8.22,8.2,8.21,8000.0,8.2,8.22,8.2,8.21,8000.0
2005-02-24 15:35:00,8.21,8.21,8.2,8.2,11600.0,8.21,8.21,8.2,8.2,11600.0
2005-02-24 15:40:00,8.2,8.2,8.2,8.2,6800.0,8.2,8.2,8.2,8.2,6800.0
2005-02-24 15:45:00,8.2,8.22,8.2,8.22,36000.0,8.2,8.22,8.2,8.22,36000.0
2005-02-24 15:50:00,8.22,8.22,8.21,8.22,31600.0,8.22,8.22,8.21,8.22,31600.0
2005-02-24 15:55:00,8.24,8.24,8.22,8.22,47600.0,8.24,8.24,8.22,8.22,47600.0
2005-02-25 09:30:00,8.28,8.29,8.28,8.28,13200.0,8.28,8.29,8.28,8.28,13200.0
2005-02-25 09:35:00,8.28,8.3,8.28,8.3,4400.0,8.28,8.3,8.28,8.3,4400.0
2005-02-25 09:40:00,8.3,8.3,8.28,8.29,4400.0,8.3,8.3,8.28,8.29,4400.0
2005-02-25 09:45:00,8.29,8.33,8.26,8.27,130800.0,8.29,8.33,8.26,8.27,130800.0
2005-02-25 09:50:00,8.29,8.29,8.25,8.25,9600.0,8.29,8.29,8.25,8.25,9600.0
2005-02-25 09:55:00,8.25,8.31,8.25,8.25,26800.0,8.25,8.31,8.25,8.25,26800.0
2005-02-25 10:00:00,8.25,8.28,8.19,8.24,77200.0,8.25,8.28,8.19,8.24,77200.0
2005-02-25 10:05:00,8.24,8.24,8.18,8.18,28800.0,8.24,8.24,8.18,8.18,28800.0
2005-02-25 10:10:00,8.17,8.21,8.13,8.16,131200.0,8.17,8.21,8.13,8.16,131200.0
2005-02-25 10:15:00,8.17,8.2,8.17,8.19,9200.0,8.17,8.2,8.17,8.19,9200.0
2005-02-25 10:20:00,8.19,8.2,8.18,8.18,10400.0,8.19,8.2,8.18,8.18,10400.0
2005-02-25 10:25:00,8.18,8.2,8.15,8.2,12800.0,8.18,8.2,8.15,8.2,12800.0
2005-02-25 10:30:00,8.2,8.2,8.2,8.2,11200.0,8.2,8.2,8.2,8.2,11200.0
2005-02-25 10:35:00,8.2,8.26,8.2,8.24,22400.0,8.2,8.26,8.2,8.24,22400.0
2005-02-25 10:40:00,8.25,8.3,8.24,8.3,12400.0,8.25,8.3,8.24,8.3,12400.0
2005-02-25 10:45:00,8.3,8.33,8.3,8.3,10800.0,8.3,8.33,8.3,8.3,10800.0
2005-02-25 10:50:00,8.3,8.33,8.29,8.33,16000.0,8.3,8.33,8.29,8.33,16000.0
2005-02-25 10:55:00,8.31,8.31,8.3,8.31,5600.0,8.31,8.31,8.3,8.31,5600.0
2005-02-25 11:00:00,8.31,8.38,8.31,8.37,18400.0,8.31,8.38,8.31,8.37,18400.0
2005-02-25 11:05:00,8.37,8.37,8.34,8.35,14800.0,8.37,8.37,8.34,8.35,14800.0
2005-02-25 11:10:00,8.35,8.37,8.35,8.37,12400.0,8.35,8.37,8.35,8.37,12400.0
2005-02-25 11:15:00,8.37,8.37,8.35,8.36,3600.0,8.37,8.37,8.35,8.36,3600.0
2005-02-25 11:20:00,8.36,8.37,8.35,8.36,20800.0,8.36,8.37,8.35,8.36,20800.0
2005-02-25 11:25:00,8.36,8.38,8.36,8.38,2800.0,8.36,8.38,8.36,8.38,2800.0
2005-02-25 11:30:00,8.37,8.38,8.36,8.37,6400.0,8.37,8.38,8.36,8.37,6400.0
2005-02-25 11:35:00,8.37,8.39,8.37,8.38,12000.0,8.37,8.39,8.37,8.38,12000.0
2005-02-25 11:40:00,8.39,8.4,8.39,8.39,18800.0,8.39,8.4,8.39,8.39,18800.0
2005-02-25 11:45:00,8.39,8.42,8.39,8.41,35200.0,8.39,8.42,8.39,8.41,35200.0
2005-02-25 11:50:00,8.4,8.43,8.4,8.41,8400.0,8.4,8.43,8.4,8.41,8400.0
2005-02-25 11:55:00,8.41,8.42,8.4,8.4,6400.0,8.41,8.42,8.4,8.4,6400.0
2005-02-25 12:00:00,8.4,8.42,8.4,8.42,41600.0,8.4,8.42,8.4,8.42,41600.0
2005-02-25 12:05:00,8.4,8.4,8.4,8.4,22000.0,8.4,8.4,8.4,8.4,22000.0
2005-02-25 12:10:00,8.4,8.43,8.4,8.43,10800.0,8.4,8.43,8.4,8.43,10800.0
2005-02-25 12:15:00,8.41,8.41,8.4,8.4,2800.0,8.41,8.41,8.4,8.4,2800.0
2005-02-25 12:20:00,8.4,8.41,8.4,8.4,7200.0,8.4,8.41,8.4,8.4,7200.0
2005-02-25 12:25:00,8.4,8.4,8.4,8.4,15600.0,8.4,8.4,8.4,8.4,15600.0
2005-02-25 12:30:00,8.4,8.4,8.4,8.4,65600.0,8.4,8.4,8.4,8.4,65600.0
2005-02-25 12:35:00,8.4,8.43,8.4,8.41,6000.0,8.4,8.43,8.4,8.41,6000.0
2005-02-25 12:40:00,8.41,8.41,8.41,8.41,4400.0,8.41,8.41,8.41,8.41,4400.0
2005-02-25 12:45:00,8.41,8.41,8.4,8.4,15600.0,8.41,8.41,8.4,8.4,15600.0
2005-02-25 12:50:00,8.4,8.4,8.4,8.4,5200.0,8.4,8.4,8.4,8.4,5200.0
2005-02-25 12:55:00,8.4,8.4,8.4,8.4,4400.0,8.4,8.4,8.4,8.4,4400.0
2005-02-25 13:00:00,8.4,8.4,8.4,8.4,6400.0,8.4,8.4,8.4,8.4,6400.0
2005-02-25 13:05:00,8.4,8.42,8.4,8.42,2400.0,8.4,8.42,8.4,8.42,2400.0
2005-02-25 13:10:00,8.41,8.42,8.41,8.42,1600.0,8.41,8.42,8.41,8.42,1600.0
2005-02-25 13:15:00,8.42,8.43,8.42,8.43,4400.0,8.42,8.43,8.42,8.43,4400.0
2005-02-25 13:20:00,8.43,8.43,8.42,8.42,6800.0,8.43,8.43,8.42,8.42,6800.0
2005-02-25 13:25:00,8.42,8.43,8.41,8.41,33600.0,8.42,8.43,8.41,8.41,33600.0
2005-02-25 13:30:00,8.41,8.43,8.41,8.43,7200.0,8.41,8.43,8.41,8.43,7200.0
2005-02-25 13:35:00,8.43,8.45,8.43,8.45,42000.0,8.43,8.45,8.43,8.45,42000.0
2005-02-25 13:40:00,8.45,8.49,8.45,8.47,15200.0,8.45,8.49,8.45,8.47,15200.0
2005-02-25 13:45:00,8.47,8.49,8.47,8.48,4800.0,8.47,8.49,8.47,8.48,4800.0
2005-02-25 13:50:00,8.47,8.52,8.47,8.51,44800.0,8.47,8.52,8.47,8.51,44800.0
2005-02-25 13:55:00,8.51,8.52,8.51,8.51,10000.0,8.51,8.52,8.51,8.51,10000.0
2005-02-25 14:00:00,8.5,8.53,8.5,8.53,11600.0,8.5,8.53,8.5,8.53,11600.0
2005-02-25 14:05:00,8.52,8.53,8.51,8.51,17200.0,8.52,8.53,8.51,8.51,17200.0
2005-02-25 14:10:00,8.51,8.51,8.51,8.51,7200.0,8.51,8.51,8.51,8.51,7200.0
2005-02-25 14:15:00,8.51,8.6,8.51,8.58,39600.0,8.51,8.6,8.51,8.58,39600.0
2005-02-25 14:20:00,8.59,8.59,8.57,8.59,12800.0,8.59,8.59,8.57,8.59,12800.0
2005-02-25 14:25:00,8.58,8.58,8.56,8.56,16800.0,8.58,8.58,8.56,8.56,16800.0
2005-02-25 14:30:00,8.55,8.55,8.52,8.53,27200.0,8.55,8.55,8.52,8.53,27200.0
2005-02-25 14:35:00,8.53,8.53,8.51,8.51,14400.0,8.53,8.53,8.51,8.51,14400.0
2005-02-25 14:40:00,8.52,8.52,8.47,8.48,26400.0,8.52,8.52,8.47,8.48,26400.0
2005-02-25 14:45:00,8.47,8.49,8.46,8.47,33200.0,8.47,8.49,8.46,8.47,33200.0
2005-02-25 14:50:00,8.47,8.47,8.46,8.46,12000.0,8.47,8.47,8.46,8.46,12000.0
2005-02-25 14:55:00,8.47,8.49,8.47,8.47,14800.0,8.47,8.49,8.47,8.47,14800.0
2005-02-25 15:00:00,8.47,8.47,8.47,8.47,38400.0,8.47,8.47,8.47,8.47,38400.0
2005-02-25 15:05:00,8.47,8.47,8.47,8.47,37200.0,8.47,8.47,8.47,8.47,37200.0
2005-02-25 15:10:00,8.47,8.47,8.47,8.47,12400.0,8.47,8.47,8.47,8.47,12400.0
2005-02-25 15:15:00,8.47,8.47,8.47,8.47,26800.0,8.47,8.47,8.47,8.47,26800.0
2005-02-25 15:20:00,8.47,8.47,8.46,8.46,38400.0,8.47,8.47,8.46,8.46,38400.0
2005-02-25 15:25:00,8.47,8.47,8.46,8.47,30400.0,8.47,8.47,8.46,8.47,30400.0
2005-02-25 15:30:00,8.47,8.53,8.47,8.53,31200.0,8.47,8.53,8.47,8.53,31200.0
2005-02-25 15:35:00,8.53,8.53,8.52,8.52,45600.0,8.53,8.53,8.52,8.52,45600.0
2005-02-25 15:40:00,8.52,8.52,8.49,8.49,26800.0,8.52,8.52,8.49,8.49,26800.0
2005-02-25 15:45:00,8.49,8.49,8.49,8.49,19200.0,8.49,8.49,8.49,8.49,19200.0
2005-02-25 15:50:00,8.49,8.49,8.48,8.48,58400.0,8.49,8.49,8.48,8.48,58400.0
2005-02-25 15:55:00,8.49,8.49,8.47,8.47,63200.0,8.49,8.49,8.47,8.47,63200.0
2005-02-28 09:30:00,8.66,8.75,8.65,8.73,76000.0,8.66,8.75,8.65,8.73,76000.0
2005-02-28 09:35:00,8.72,8.72,8.57,8.58,37600.0,8.72,8.72,8.57,8.58,37600.0
2005-02-28 09:40:00,8.58,8.6,8.56,8.56,32800.0,8.58,8.6,8.56,8.56,32800.0
2005-02-28 09:45:00,8.56,8.57,8.52,8.53,45200.0,8.56,8.57,8.52,8.53,45200.0
2005-02-28 09:50:00,8.52,8.53,8.51,8.51,20400.0,8.52,8.53,8.51,8.51,20400.0
2005-02-28 09:55:00,8.51,8.54,8.5,8.52,63200.0,8.51,8.54,8.5,8.52,63200.0
2005-02-28 10:00:00,8.52,8.53,8.5,8.5,49200.0,8.52,8.53,8.5,8.5,49200.0
2005-02-28 10:05:00,8.5,8.5,8.46,8.48,162800.0,8.5,8.5,8.46,8.48,162800.0
2005-02-28 10:10:00,8.47,8.48,8.46,8.47,20000.0,8.47,8.48,8.46,8.47,20000.0
2005-02-28 10:15:00,8.47,8.47,8.45,8.45,27200.0,8.47,8.47,8.45,8.45,27200.0
2005-02-28 10:20:00,8.45,8.46,8.4,8.4,38400.0,8.45,8.46,8.4,8.4,38400.0
2005-02-28 10:25:00,8.4,8.41,8.4,8.41,31200.0,8.4,8.41,8.4,8.41,31200.0
2005-02-28 10:30:00,8.41,8.44,8.41,8.43,26400.0,8.41,8.44,8.41,8.43,26400.0
2005-02-28 10:35:00,8.43,8.43,8.43,8.43,17600.0,8.43,8.43,8.43,8.43,17600.0
2005-02-28 10:40:00,8.43,8.44,8.43,8.44,16000.0,8.43,8.44,8.43,8.44,16000.0
2005-02-28 10:45:00,8.44,8.44,8.42,8.44,28800.0,8.44,8.44,8.42,8.44,28800.0
2005-02-28 10:50:00,8.43,8.43,8.41,8.43,26000.0,8.43,8.43,8.41,8.43,26000.0
2005-02-28 10:55:00,8.42,8.42,8.41,8.41,7600.0,8.42,8.42,8.41,8.41,7600.0
2005-02-28 11:00:00,8.42,8.44,8.42,8.43,35200.0,8.42,8.44,8.42,8.43,35200.0
2005-02-28 11:05:00,8.42,8.42,8.42,8.42,18400.0,8.42,8.42,8.42,8.42,18400.0
2005-02-28 11:10:00,8.42,8.45,8.42,8.45,24400.0,8.42,8.45,8.42,8.45,24400.0
2005-02-28 11:15:00,8.44,8.44,8.43,8.43,14000.0,8.44,8.44,8.43,8.43,14000.0
2005-02-28 11:20:00,8.43,8.43,8.42,8.43,14400.0,8.43,8.43,8.42,8.43,14400.0
2005-02-28 11:25:00,8.43,8.43,8.42,8.42,4000.0,8.43,8.43,8.42,8.42,4000.0
2005-02-28 11:30:00,8.42,8.42,8.42,8.42,15600.0,8.42,8.42,8.42,8.42,15600.0
2005-02-28 11:35:00,8.42,8.42,8.41,8.41,15600.0,8.42,8.42,8.41,8.41,15600.0
2005-02-28 11:40:00,8.41,8.42,8.4,8.4,24400.0,8.41,8.42,8.4,8.4,24400.0
2005-02-28 11:45:00,8.4,8.41,8.37,8.37,33600.0,8.4,8.41,8.37,8.37,33600.0
2005-02-28 11:50:00,8.35,8.35,8.33,8.34,22800.0,8.35,8.35,8.33,8.34,22800.0
2005-02-28 11:55:00,8.34,8.37,8.34,8.37,13200.0,8.34,8.37,8.34,8.37,13200.0
2005-02-28 12:00:00,8.35,8.35,8.31,8.31,32400.0,8.35,8.35,8.31,8.31,32400.0
2005-02-28 12:05:00,8.31,8.38,8.31,8.36,91200.0,8.31,8.38,8.31,8.36,91200.0
2005-02-28 12:10:00,8.36,8.37,8.36,8.37,11200.0,8.36,8.37,8.36,8.37,11200.0
2005-02-28 12:15:00,8.37,8.38,8.36,8.36,17600.0,8.37,8.38,8.36,8.36,17600.0
2005-02-28 12:20:00,8.36,8.37,8.36,8.37,12000.0,8.36,8.37,8.36,8.37,12000.0
2005-02-28 12:25:00,8.37,8.4,8.37,8.4,18000.0,8.37,8.4,8.37,8.4,18000.0
2005-02-28 12:30:00,8.4,8.41,8.38,8.39,10800.0,8.4,8.41,8.38,8.39,10800.0
2005-02-28 12:35:00,8.39,8.4,8.39,8.4,11200.0,8.39,8.4,8.39,8.4,11200.0
2005-02-28 12:40:00,8.4,8.4,8.39,8.4,3600.0,8.4,8.4,8.39,8.4,3600.0
2005-02-28 12:45:00,8.38,8.41,8.38,8.41,16000.0,8.38,8.41,8.38,8.41,16000.0
2005-02-28 12:50:00,8.41,8.42,8.4,8.42,2400.0,8.41,8.42,8.4,8.42,2400.0
2005-02-28 12:55:00,8.42,8.42,8.42,8.42,4000.0,8.42,8.42,8.42,8.42,4000.0
2005-02-28 13:00:00,8.42,8.42,8.41,8.41,9600.0,8.42,8.42,8.41,8.41,9600.0
2005-02-28 13:05:00,8.41,8.41,8.4,8.4,17600.0,8.41,8.41,8.4,8.4,17600.0
2005-02-28 13:10:00,8.4,8.4,8.4,8.4,4800.0,8.4,8.4,8.4,8.4,4800.0
2005-02-28 13:15:00,8.4,8.42,8.39,8.39,50800.0,8.4,8.42,8.39,8.39,50800.0
2005-02-28 13:20:00,8.39,8.39,8.38,8.38,18400.0,8.39,8.39,8.38,8.38,18400.0
2005-02-28 13:25:00,8.38,8.4,8.38,8.4,4400.0,8.38,8.4,8.38,8.4,4400.0
2005-02-28 13:30:00,8.4,8.42,8.4,8.4,7200.0,8.4,8.42,8.4,8.4,7200.0
2005-02-28 13:35:00,8.4,8.4,8.36,8.36,8400.0,8.4,8.4,8.36,8.36,8400.0
2005-02-28 13:40:00,8.36,8.36,8.36,8.36,4800.0,8.36,8.36,8.36,8.36,4800.0
2005-02-28 13:45:00,8.35,8.35,8.34,8.34,5600.0,8.35,8.35,8.34,8.34,5600.0
2005-02-28 13:50:00,8.34,8.34,8.32,8.32,15600.0,8.34,8.34,8.32,8.32,15600.0
2005-02-28 13:55:00,8.32,8.35,8.32,8.34,8400.0,8.32,8.35,8.32,8.34,8400.0
2005-02-28 14:00:00,8.34,8.34,8.34,8.34,4400.0,8.34,8.34,8.34,8.34,4400.0
2005-02-28 14:05:00,8.34,8.34,8.34,8.34,6000.0,8.34,8.34,8.34,8.34,6000.0
2005-02-28 14:10:00,8.34,8.34,8.33,8.33,4400.0,8.34,8.34,8.33,8.33,4400.0
2005-02-28 14:15:00,8.33,8.34,8.33,8.34,6800.0,8.33,8.34,8.33,8.34,6800.0
2005-02-28 14:20:00,8.34,8.37,8.33,8.36,22400.0,8.34,8.37,8.33,8.36,22400.0
2005-02-28 14:25:00,8.36,8.37,8.35,8.35,20000.0,8.36,8.37,8.35,8.35,20000.0
2005-02-28 14:30:00,8.35,8.35,8.34,8.34,8000.0,8.35,8.35,8.34,8.34,8000.0
2005-02-28 14:35:00,8.35,8.35,8.35,8.35,14800.0,8.35,8.35,8.35,8.35,14800.0
2005-02-28 14:40:00,8.35,8.4,8.35,8.39,6800.0,8.35,8.4,8.35,8.39,6800.0
2005-02-28 14:45:00,8.39,8.4,8.37,8.38,8400.0,8.39,8.4,8.37,8.38,8400.0
2005-02-28 14:50:00,8.38,8.39,8.37,8.39,15200.0,8.38,8.39,8.37,8.39,15200.0
2005-02-28 14:55:00,8.38,8.38,8.38,8.38,4000.0,8.38,8.38,8.38,8.38,4000.0
2005-02-28 15:00:00,8.37,8.38,8.37,8.37,8000.0,8.37,8.38,8.37,8.37,8000.0
2005-02-28 15:05:00,8.37,8.38,8.35,8.38,16800.0,8.37,8.38,8.35,8.38,16800.0
2005-02-28 15:10:00,8.38,8.41,8.38,8.4,26800.0,8.38,8.41,8.38,8.4,26800.0
2005-02-28 15:15:00,8.4,8.43,8.4,8.43,7200.0,8.4,8.43,8.4,8.43,7200.0
2005-02-28 15:20:00,8.43,8.44,8.42,8.42,12000.0,8.43,8.44,8.42,8.42,12000.0
2005-02-28 15:25:00,8.42,8.42,8.38,8.38,21200.0,8.42,8.42,8.38,8.38,21200.0
2005-02-28 15:30:00,8.38,8.42,8.38,8.42,20800.0,8.38,8.42,8.38,8.42,20800.0
2005-02-28 15:35:00,8.41,8.42,8.4,8.4,10800.0,8.41,8.42,8.4,8.4,10800.0
2005-02-28 15:40:00,8.4,8.4,8.36,8.36,16800.0,8.4,8.4,8.36,8.36,16800.0
2005-02-28 15:45:00,8.36,8.36,8.35,8.35,26000.0,8.36,8.36,8.35,8.35,26000.0
2005-02-28 15:50:00,8.35,8.35,8.34,8.34,40800.0,8.35,8.35,8.34,8.34,40800.0
2005-02-28 15:55:00,8.34,8.35,8.34,8.34,54000.0,8.34,8.35,8.34,8.34,54000.0
2005-03-01 09:30:00,8.37,8.45,8.37,8.45,33600.0,8.37,8.45,8.37,8.45,33600.0
2005-03-01 09:35:00,8.45,8.46,8.44,8.46,12400.0,8.45,8.46,8.44,8.46,12400.0
2005-03-01 09:40:00,8.46,8.49,8.46,8.49,26000.0,8.46,8.49,8.46,8.49,26000.0
2005-03-01 09:45:00,8.49,8.49,8.43,8.44,22800.0,8.49,8.49,8.43,8.44,22800.0
2005-03-01 09:50:00,8.44,8.45,8.43,8.45,12400.0,8.44,8.45,8.43,8.45,12400.0
2005-03-01 09:55:00,8.45,8.45,8.45,8.45,10000.0,8.45,8.45,8.45,8.45,10000.0
2005-03-01 10:00:00,8.45,8.45,8.45,8.45,48800.0,8.45,8.45,8.45,8.45,48800.0
2005-03-01 10:05:00,8.45,8.51,8.45,8.49,27600.0,8.45,8.51,8.45,8.49,27600.0
2005-03-01 10:10:00,8.51,8.51,8.48,8.49,10000.0,8.51,8.51,8.48,8.49,10000.0
2005-03-01 10:15:00,8.49,8.49,8.48,8.49,17600.0,8.49,8.49,8.48,8.49,17600.0
2005-03-01 10:20:00,8.49,8.49,8.47,8.47,4400.0,8.49,8.49,8.47,8.47,4400.0
2005-03-01 10:25:00,8.48,8.48,8.46,8.46,7200.0,8.48,8.48,8.46,8.46,7200.0
2005-03-01 10:30:00,8.46,8.49,8.46,8.49,23600.0,8.46,8.49,8.46,8.49,23600.0
2005-03-01 10:35:00,8.49,8.5,8.49,8.49,13200.0,8.49,8.5,8.49,8.49,13200.0
2005-03-01 10:40:00,8.49,8.5,8.48,8.48,8400.0,8.49,8.5,8.48,8.48,8400.0
2005-03-01 10:45:00,8.49,8.5,8.48,8.48,5200.0,8.49,8.5,8.48,8.48,5200.0
2005-03-01 10:50:00,8.48,8.49,8.48,8.49,2800.0,8.48,8.49,8.48,8.49,2800.0
2005-03-01 10:55:00,8.49,8.49,8.47,8.47,9200.0,8.49,8.49,8.47,8.47,9200.0
2005-03-01 11:00:00,8.47,8.47,8.46,8.46,6400.0,8.47,8.47,8.46,8.46,6400.0
2005-03-01 11:05:00,8.46,8.46,8.45,8.45,2400.0,8.46,8.46,8.45,8.45,2400.0
2005-03-01 11:10:00,8.45,8.45,8.42,8.42,13600.0,8.45,8.45,8.42,8.42,13600.0
2005-03-01 11:15:00,8.42,8.42,8.41,8.41,8400.0,8.42,8.42,8.41,8.41,8400.0
2005-03-01 11:20:00,8.41,8.41,8.4,8.4,11600.0,8.41,8.41,8.4,8.4,11600.0
2005-03-01 11:25:00,8.4,8.4,8.39,8.39,12400.0,8.4,8.4,8.39,8.39,12400.0
2005-03-01 11:30:00,8.39,8.4,8.39,8.4,14800.0,8.39,8.4,8.39,8.4,14800.0
2005-03-01 11:35:00,8.4,8.4,8.39,8.4,20000.0,8.4,8.4,8.39,8.4,20000.0
2005-03-01 11:40:00,8.4,8.4,8.39,8.39,8000.0,8.4,8.4,8.39,8.39,8000.0
2005-03-01 11:45:00,8.39,8.4,8.39,8.4,15600.0,8.39,8.4,8.39,8.4,15600.0
2005-03-01 11:50:00,8.4,8.43,8.4,8.43,10800.0,8.4,8.43,8.4,8.43,10800.0
2005-03-01 11:55:00,8.43,8.43,8.43,8.43,6400.0,8.43,8.43,8.43,8.43,6400.0
2005-03-01 12:00:00,8.43,8.43,8.42,8.42,22000.0,8.43,8.43,8.42,8.42,22000.0
2005-03-01 12:05:00,8.42,8.42,8.42,8.42,1200.0,8.42,8.42,8.42,8.42,1200.0
2005-03-01 12:10:00,8.41,8.43,8.41,8.43,2000.0,8.41,8.43,8.41,8.43,2000.0
2005-03-01 12:15:00,8.43,8.44,8.43,8.44,3600.0,8.43,8.44,8.43,8.44,3600.0
2005-03-01 12:20:00,8.44,8.44,8.44,8.44,1200.0,8.44,8.44,8.44,8.44,1200.0
2005-03-01 12:25:00,8.44,8.44,8.44,8.44,2400.0,8.44,8.44,8.44,8.44,2400.0
2005-03-01 12:30:00,8.44,8.44,8.44,8.44,5200.0,8.44,8.44,8.44,8.44,5200.0
2005-03-01 12:35:00,8.44,8.44,8.43,8.43,6000.0,8.44,8.44,8.43,8.43,6000.0
2005-03-01 12:40:00,8.43,8.43,8.43,8.43,800.0,8.43,8.43,8.43,8.43,800.0
2005-03-01 12:45:00,8.43,8.43,8.43,8.43,2800.0,8.43,8.43,8.43,8.43,2800.0
2005-03-01 12:50:00,8.43,8.44,8.43,8.43,7600.0,8.43,8.44,8.43,8.43,7600.0
2005-03-01 12:55:00,8.44,8.44,8.43,8.43,1600.0,8.44,8.44,8.43,8.43,1600.0
2005-03-01 13:00:00,8.43,8.43,8.42,8.42,7600.0,8.43,8.43,8.42,8.42,7600.0
2005-03-01 13:05:00,8.42,8.43,8.42,8.43,7600.0,8.42,8.43,8.42,8.43,7600.0
2005-03-01 13:10:00,8.43,8.43,8.4,8.4,10800.0,8.43,8.43,8.4,8.4,10800.0
2005-03-01 13:15:00,8.4,8.4,8.4,8.4,7600.0,8.4,8.4,8.4,8.4,7600.0
2005-03-01 13:20:00,8.4,8.4,8.38,8.38,5200.0,8.4,8.4,8.38,8.38,5200.0
2005-03-01 13:25:00,8.38,8.38,8.38,8.38,16800.0,8.38,8.38,8.38,8.38,16800.0
2005-03-01 13:30:00,8.38,8.38,8.37,8.37,11200.0,8.38,8.38,8.37,8.37,11200.0
2005-03-01 13:35:00,8.37,8.39,8.37,8.39,24400.0,8.37,8.39,8.37,8.39,24400.0
2005-03-01 13:40:00,8.39,8.4,8.38,8.39,12400.0,8.39,8.4,8.38,8.39,12400.0
2005-03-01 13:45:00,8.39,8.39,8.38,8.38,11200.0,8.39,8.39,8.38,8.38,11200.0
2005-03-01 13:50:00,8.38,8.38,8.38,8.38,6000.0,8.38,8.38,8.38,8.38,6000.0
2005-03-01 13:55:00,8.38,8.38,8.38,8.38,8000.0,8.38,8.38,8.38,8.38,8000.0
2005-03-01 14:00:00,8.38,8.4,8.38,8.4,27600.0,8.38,8.4,8.38,8.4,27600.0
2005-03-01 14:05:00,8.4,8.4,8.39,8.4,5600.0,8.4,8.4,8.39,8.4,5600.0
2005-03-01 14:10:00,8.4,8.4,8.38,8.39,8000.0,8.4,8.4,8.38,8.39,8000.0
2005-03-01 14:15:00,8.38,8.38,8.38,8.38,7600.0,8.38,8.38,8.38,8.38,7600.0
2005-03-01 14:20:00,8.38,8.38,8.38,8.38,12000.0,8.38,8.38,8.38,8.38,12000.0
2005-03-01 14:25:00,8.38,8.38,8.38,8.38,10400.0,8.38,8.38,8.38,8.38,10400.0
2005-03-01 14:30:00,8.38,8.39,8.38,8.38,7600.0,8.38,8.39,8.38,8.38,7600.0
2005-03-01 14:35:00,8.38,8.38,8.38,8.38,6400.0,8.38,8.38,8.38,8.38,6400.0
2005-03-01 14:40:00,8.38,8.39,8.38,8.39,13200.0,8.38,8.39,8.38,8.39,13200.0
2005-03-01 14:45:00,8.39,8.4,8.39,8.4,26400.0,8.39,8.4,8.39,8.4,26400.0
2005-03-01 14:50:00,8.41,8.41,8.4,8.4,30800.0,8.41,8.41,8.4,8.4,30800.0
2005-03-01 14:55:00,8.41,8.41,8.41,8.41,2800.0,8.41,8.41,8.41,8.41,2800.0
2005-03-01 15:00:00,8.4,8.43,8.4,8.43,19200.0,8.4,8.43,8.4,8.43,19200.0
2005-03-01 15:05:00,8.43,8.45,8.43,8.45,8800.0,8.43,8.45,8.43,8.45,8800.0
2005-03-01 15:10:00,8.45,8.49,8.45,8.49,21600.0,8.45,8.49,8.45,8.49,21600.0
2005-03-01 15:15:00,8.49,8.54,8.49,8.54,72800.0,8.49,8.54,8.49,8.54,72800.0
2005-03-01 15:20:00,8.54,8.56,8.53,8.56,51600.0,8.54,8.56,8.53,8.56,51600.0
2005-03-01 15:25:00,8.56,8.56,8.55,8.56,62000.0,8.56,8.56,8.55,8.56,62000.0
2005-03-01 15:30:00,8.56,8.56,8.53,8.56,67200.0,8.56,8.56,8.53,8.56,67200.0
2005-03-01 15:35:00,8.56,8.56,8.55,8.55,36000.0,8.56,8.56,8.55,8.55,36000.0
2005-03-01 15:40:00,8.55,8.55,8.55,8.55,31200.0,8.55,8.55,8.55,8.55,31200.0
2005-03-01 15:45:00,8.55,8.55,8.55,8.55,26400.0,8.55,8.55,8.55,8.55,26400.0
2005-03-01 15:50:00,8.55,8.55,8.55,8.55,37600.0,8.55,8.55,8.55,8.55,37600.0
2005-03-01 15:55:00,8.55,8.56,8.55,8.56,44400.0,8.55,8.56,8.55,8.56,44400.0
2005-03-02 09:35:00,8.59,8.6,8.59,8.6,44400.0,8.59,8.6,8.59,8.6,44400.0
2005-03-02 09:40:00,8.6,8.6,8.58,8.58,59600.0,8.6,8.6,8.58,8.58,59600.0
2005-03-02 09:45:00,8.58,8.58,8.56,8.56,25200.0,8.58,8.58,8.56,8.56,25200.0
2005-03-02 09:50:00,8.56,8.56,8.55,8.55,25600.0,8.56,8.56,8.55,8.55,25600.0
2005-03-02 09:55:00,8.55,8.58,8.55,8.56,28400.0,8.55,8.58,8.55,8.56,28400.0
2005-03-02 10:00:00,8.56,8.6,8.56,8.59,14400.0,8.56,8.6,8.56,8.59,14400.0
2005-03-02 10:05:00,8.59,8.59,8.55,8.56,36400.0,8.59,8.59,8.55,8.56,36400.0
2005-03-02 10:10:00,8.57,8.59,8.57,8.58,16000.0,8.57,8.59,8.57,8.58,16000.0
2005-03-02 10:15:00,8.59,8.59,8.58,8.58,7200.0,8.59,8.59,8.58,8.58,7200.0
2005-03-02 10:20:00,8.58,8.59,8.57,8.59,6800.0,8.58,8.59,8.57,8.59,6800.0
2005-03-02 10:25:00,8.59,8.61,8.59,8.6,15600.0,8.59,8.61,8.59,8.6,15600.0
2005-03-02 10:30:00,8.61,8.62,8.61,8.62,17600.0,8.61,8.62,8.61,8.62,17600.0
2005-03-02 10:35:00,8.61,8.62,8.61,8.62,18400.0,8.61,8.62,8.61,8.62,18400.0
2005-03-02 10:40:00,8.61,8.62,8.6,8.6,16000.0,8.61,8.62,8.6,8.6,16000.0
2005-03-02 10:45:00,8.6,8.6,8.58,8.58,32800.0,8.6,8.6,8.58,8.58,32800.0
2005-03-02 10:50:00,8.57,8.59,8.56,8.59,14400.0,8.57,8.59,8.56,8.59,14400.0
2005-03-02 10:55:00,8.61,8.61,8.6,8.61,8800.0,8.61,8.61,8.6,8.61,8800.0
2005-03-02 11:00:00,8.61,8.62,8.61,8.62,26800.0,8.61,8.62,8.61,8.62,26800.0
2005-03-02 11:05:00,8.62,8.63,8.62,8.63,19600.0,8.62,8.63,8.62,8.63,19600.0
2005-03-02 11:10:00,8.63,8.68,8.63,8.68,30000.0,8.63,8.68,8.63,8.68,30000.0
2005-03-02 11:15:00,8.69,8.69,8.69,8.69,15200.0,8.69,8.69,8.69,8.69,15200.0
2005-03-02 11:20:00,8.69,8.69,8.67,8.67,37200.0,8.69,8.69,8.67,8.67,37200.0
2005-03-02 11:25:00,8.67,8.67,8.66,8.67,8800.0,8.67,8.67,8.66,8.67,8800.0
2005-03-02 11:30:00,8.66,8.67,8.66,8.67,5600.0,8.66,8.67,8.66,8.67,5600.0
2005-03-02 11:35:00,8.67,8.67,8.66,8.66,14800.0,8.67,8.67,8.66,8.66,14800.0
2005-03-02 11:40:00,8.65,8.66,8.64,8.65,16800.0,8.65,8.66,8.64,8.65,16800.0
2005-03-02 11:45:00,8.65,8.65,8.65,8.65,14000.0,8.65,8.65,8.65,8.65,14000.0
2005-03-02 11:50:00,8.64,8.65,8.64,8.64,8800.0,8.64,8.65,8.64,8.64,8800.0
2005-03-02 11:55:00,8.63,8.63,8.63,8.63,8400.0,8.63,8.63,8.63,8.63,8400.0
2005-03-02 12:00:00,8.63,8.63,8.62,8.63,12400.0,8.63,8.63,8.62,8.63,12400.0
2005-03-02 12:05:00,8.63,8.63,8.62,8.63,9600.0,8.63,8.63,8.62,8.63,9600.0
2005-03-02 12:10:00,8.63,8.63,8.62,8.63,6400.0,8.63,8.63,8.62,8.63,6400.0
2005-03-02 12:15:00,8.64,8.65,8.63,8.63,3600.0,8.64,8.65,8.63,8.63,3600.0
2005-03-02 12:20:00,8.64,8.67,8.64,8.67,13200.0,8.64,8.67,8.64,8.67,13200.0
2005-03-02 12:25:00,8.67,8.67,8.67,8.67,2800.0,8.67,8.67,8.67,8.67,2800.0
2005-03-02 12:30:00,8.67,8.67,8.67,8.67,15600.0,8.67,8.67,8.67,8.67,15600.0
2005-03-02 12:35:00,8.67,8.67,8.67,8.67,3600.0,8.67,8.67,8.67,8.67,3600.0
2005-03-02 12:40:00,8.67,8.68,8.67,8.68,3200.0,8.67,8.68,8.67,8.68,3200.0
2005-03-02 12:45:00,8.68,8.68,8.67,8.67,22800.0,8.68,8.68,8.67,8.67,22800.0
2005-03-02 12:50:00,8.67,8.67,8.65,8.66,10800.0,8.67,8.67,8.65,8.66,10800.0
2005-03-02 12:55:00,8.66,8.66,8.66,8.66,800.0,8.66,8.66,8.66,8.66,800.0
2005-03-02 13:00:00,8.66,8.66,8.66,8.66,0.0,8.66,8.66,8.66,8.66,0.0
2005-03-02 13:05:00,8.66,8.67,8.66,8.67,1600.0,8.66,8.67,8.66,8.67,1600.0
2005-03-02 13:10:00,8.67,8.67,8.67,8.67,2000.0,8.67,8.67,8.67,8.67,2000.0
2005-03-02 13:15:00,8.67,8.68,8.67,8.68,8400.0,8.67,8.68,8.67,8.68,8400.0
2005-03-02 13:20:00,8.68,8.68,8.68,8.68,10000.0,8.68,8.68,8.68,8.68,10000.0
2005-03-02 13:25:00,8.68,8.68,8.68,8.68,0.0,8.68,8.68,8.68,8.68,0.0
2005-03-02 13:30:00,8.68,8.68,8.68,8.68,4800.0,8.68,8.68,8.68,8.68,4800.0
2005-03-02 13:35:00,8.68,8.68,8.67,8.67,10000.0,8.68,8.68,8.67,8.67,10000.0
2005-03-02 13:40:00,8.67,8.67,8.66,8.66,8800.0,8.67,8.67,8.66,8.66,8800.0
2005-03-02 13:45:00,8.66,8.67,8.66,8.67,15200.0,8.66,8.67,8.66,8.67,15200.0
2005-03-02 13:50:00,8.67,8.67,8.65,8.65,11200.0,8.67,8.67,8.65,8.65,11200.0
2005-03-02 13:55:00,8.65,8.65,8.64,8.64,7200.0,8.65,8.65,8.64,8.64,7200.0
2005-03-02 14:00:00,8.64,8.65,8.64,8.64,6800.0,8.64,8.65,8.64,8.64,6800.0
2005-03-02 14:05:00,8.64,8.67,8.64,8.67,12000.0,8.64,8.67,8.64,8.67,12000.0
2005-03-02 14:10:00,8.66,8.68,8.66,8.66,15200.0,8.66,8.68,8.66,8.66,15200.0
2005-03-02 14:15:00,8.66,8.68,8.65,8.67,18400.0,8.66,8.68,8.65,8.67,18400.0
2005-03-02 14:20:00,8.66,8.67,8.66,8.67,5600.0,8.66,8.67,8.66,8.67,5600.0
2005-03-02 14:25:00,8.66,8.67,8.66,8.67,11200.0,8.66,8.67,8.66,8.67,11200.0
2005-03-02 14:30:00,8.67,8.68,8.66,8.66,11200.0,8.67,8.68,8.66,8.66,11200.0
2005-03-02 14:35:00,8.67,8.67,8.63,8.64,20400.0,8.67,8.67,8.63,8.64,20400.0
2005-03-02 14:40:00,8.64,8.64,8.63,8.63,28800.0,8.64,8.64,8.63,8.63,28800.0
2005-03-02 14:45:00,8.63,8.64,8.63,8.64,15200.0,8.63,8.64,8.63,8.64,15200.0
2005-03-02 14:50:00,8.64,8.67,8.64,8.67,28800.0,8.64,8.67,8.64,8.67,28800.0
2005-03-02 14:55:00,8.67,8.67,8.67,8.67,16800.0,8.67,8.67,8.67,8.67,16800.0
2005-03-02 15:00:00,8.67,8.67,8.67,8.67,12800.0,8.67,8.67,8.67,8.67,12800.0
2005-03-02 15:05:00,8.67,8.68,8.67,8.68,20800.0,8.67,8.68,8.67,8.68,20800.0
2005-03-02 15:10:00,8.68,8.68,8.67,8.67,9200.0,8.68,8.68,8.67,8.67,9200.0
2005-03-02 15:15:00,8.67,8.67,8.67,8.67,29200.0,8.67,8.67,8.67,8.67,29200.0
2005-03-02 15:20:00,8.67,8.67,8.66,8.67,30000.0,8.67,8.67,8.66,8.67,30000.0
2005-03-02 15:25:00,8.67,8.67,8.67,8.67,2800.0,8.67,8.67,8.67,8.67,2800.0
2005-03-02 15:30:00,8.67,8.69,8.67,8.67,37200.0,8.67,8.69,8.67,8.67,37200.0
2005-03-02 15:35:00,8.67,8.67,8.67,8.67,9600.0,8.67,8.67,8.67,8.67,9600.0
2005-03-02 15:40:00,8.67,8.7,8.67,8.7,52000.0,8.67,8.7,8.67,8.7,52000.0
2005-03-02 15:45:00,8.7,8.7,8.7,8.7,4400.0,8.7,8.7,8.7,8.7,4400.0
2005-03-02 15:50:00,8.7,8.7,8.65,8.65,20800.0,8.7,8.7,8.65,8.65,20800.0
2005-03-02 15:55:00,8.66,8.66,8.61,8.62,105200.0,8.66,8.66,8.61,8.62,105200.0
2005-03-03 09:30:00,8.71,8.72,8.71,8.72,30000.0,8.71,8.72,8.71,8.72,30000.0
2005-03-03 09:35:00,8.72,8.75,8.72,8.74,14800.0,8.72,8.75,8.72,8.74,14800.0
2005-03-03 09:40:00,8.74,8.75,8.71,8.75,19600.0,8.74,8.75,8.71,8.75,19600.0
2005-03-03 09:45:00,8.74,8.74,8.69,8.69,13600.0,8.74,8.74,8.69,8.69,13600.0
2005-03-03 09:50:00,8.69,8.69,8.69,8.69,12400.0,8.69,8.69,8.69,8.69,12400.0
2005-03-03 09:55:00,8.69,8.69,8.68,8.68,11200.0,8.69,8.69,8.68,8.68,11200.0
2005-03-03 10:00:00,8.68,8.69,8.68,8.69,46800.0,8.68,8.69,8.68,8.69,46800.0
2005-03-03 10:05:00,8.69,8.7,8.68,8.7,33600.0,8.69,8.7,8.68,8.7,33600.0
2005-03-03 10:10:00,8.7,8.72,8.68,8.68,40400.0,8.7,8.72,8.68,8.68,40400.0
2005-03-03 10:15:00,8.68,8.69,8.66,8.67,20400.0,8.68,8.69,8.66,8.67,20400.0
2005-03-03 10:20:00,8.67,8.69,8.65,8.65,13200.0,8.67,8.69,8.65,8.65,13200.0
2005-03-03 10:25:00,8.66,8.68,8.65,8.66,15200.0,8.66,8.68,8.65,8.66,15200.0
2005-03-03 10:30:00,8.65,8.65,8.64,8.65,4800.0,8.65,8.65,8.64,8.65,4800.0
2005-03-03 10:35:00,8.67,8.67,8.65,8.65,8800.0,8.67,8.67,8.65,8.65,8800.0
2005-03-03 10:40:00,8.65,8.65,8.65,8.65,6800.0,8.65,8.65,8.65,8.65,6800.0
2005-03-03 10:45:00,8.65,8.67,8.65,8.66,14800.0,8.65,8.67,8.65,8.66,14800.0
2005-03-03 10:50:00,8.66,8.66,8.65,8.66,8800.0,8.66,8.66,8.65,8.66,8800.0
2005-03-03 10:55:00,8.66,8.67,8.64,8.67,38800.0,8.66,8.67,8.64,8.67,38800.0
2005-03-03 11:00:00,8.67,8.67,8.66,8.66,28800.0,8.67,8.67,8.66,8.66,28800.0
2005-03-03 11:05:00,8.65,8.65,8.64,8.64,4400.0,8.65,8.65,8.64,8.64,4400.0
2005-03-03 11:10:00,8.63,8.63,8.63,8.63,11600.0,8.63,8.63,8.63,8.63,11600.0
2005-03-03 11:15:00,8.63,8.63,8.62,8.63,8000.0,8.63,8.63,8.62,8.63,8000.0
2005-03-03 11:20:00,8.63,8.63,8.61,8.62,12000.0,8.63,8.63,8.61,8.62,12000.0
2005-03-03 11:25:00,8.62,8.69,8.62,8.68,47200.0,8.62,8.69,8.62,8.68,47200.0
2005-03-03 11:30:00,8.68,8.68,8.65,8.65,10400.0,8.68,8.68,8.65,8.65,10400.0
2005-03-03 11:35:00,8.65,8.65,8.65,8.65,4400.0,8.65,8.65,8.65,8.65,4400.0
2005-03-03 11:40:00,8.64,8.65,8.64,8.64,4000.0,8.64,8.65,8.64,8.64,4000.0
2005-03-03 11:45:00,8.63,8.63,8.6,8.6,6400.0,8.63,8.63,8.6,8.6,6400.0
2005-03-03 11:50:00,8.6,8.6,8.56,8.56,24800.0,8.6,8.6,8.56,8.56,24800.0
2005-03-03 11:55:00,8.56,8.59,8.56,8.57,20400.0,8.56,8.59,8.56,8.57,20400.0
2005-03-03 12:00:00,8.57,8.6,8.57,8.59,9600.0,8.57,8.6,8.57,8.59,9600.0
2005-03-03 12:05:00,8.57,8.58,8.56,8.57,8400.0,8.57,8.58,8.56,8.57,8400.0
2005-03-03 12:10:00,8.58,8.58,8.57,8.57,10000.0,8.58,8.58,8.57,8.57,10000.0
2005-03-03 12:15:00,8.56,8.57,8.56,8.57,2400.0,8.56,8.57,8.56,8.57,2400.0
2005-03-03 12:20:00,8.56,8.56,8.55,8.55,7600.0,8.56,8.56,8.55,8.55,7600.0
2005-03-03 12:25:00,8.55,8.55,8.5,8.51,21200.0,8.55,8.55,8.5,8.51,21200.0
2005-03-03 12:30:00,8.51,8.53,8.51,8.52,9200.0,8.51,8.53,8.51,8.52,9200.0
2005-03-03 12:35:00,8.52,8.52,8.52,8.52,400.0,8.52,8.52,8.52,8.52,400.0
2005-03-03 12:40:00,8.52,8.54,8.52,8.54,16800.0,8.52,8.54,8.52,8.54,16800.0
2005-03-03 12:45:00,8.53,8.54,8.53,8.54,6000.0,8.53,8.54,8.53,8.54,6000.0
2005-03-03 12:50:00,8.54,8.54,8.54,8.54,2800.0,8.54,8.54,8.54,8.54,2800.0
2005-03-03 12:55:00,8.54,8.54,8.54,8.54,4000.0,8.54,8.54,8.54,8.54,4000.0
2005-03-03 13:00:00,8.54,8.54,8.54,8.54,6000.0,8.54,8.54,8.54,8.54,6000.0
2005-03-03 13:05:00,8.54,8.56,8.54,8.56,13600.0,8.54,8.56,8.54,8.56,13600.0
2005-03-03 13:10:00,8.57,8.58,8.56,8.58,8000.0,8.57,8.58,8.56,8.58,8000.0
2005-03-03 13:15:00,8.58,8.59,8.58,8.59,7600.0,8.58,8.59,8.58,8.59,7600.0
2005-03-03 13:20:00,8.58,8.58,8.56,8.56,3600.0,8.58,8.58,8.56,8.56,3600.0
2005-03-03 13:25:00,8.56,8.56,8.51,8.51,9600.0,8.56,8.56,8.51,8.51,9600.0
2005-03-03 13:30:00,8.53,8.53,8.53,8.53,6800.0,8.53,8.53,8.53,8.53,6800.0
2005-03-03 13:35:00,8.53,8.55,8.53,8.55,12800.0,8.53,8.55,8.53,8.55,12800.0
2005-03-03 13:40:00,8.56,8.6,8.56,8.6,18400.0,8.56,8.6,8.56,8.6,18400.0
2005-03-03 13:45:00,8.59,8.59,8.58,8.59,6000.0,8.59,8.59,8.58,8.59,6000.0
2005-03-03 13:50:00,8.59,8.61,8.59,8.61,4400.0,8.59,8.61,8.59,8.61,4400.0
2005-03-03 13:55:00,8.61,8.65,8.61,8.62,26400.0,8.61,8.65,8.61,8.62,26400.0
2005-03-03 14:00:00,8.62,8.62,8.61,8.61,4000.0,8.62,8.62,8.61,8.61,4000.0
2005-03-03 14:05:00,8.62,8.62,8.61,8.62,7200.0,8.62,8.62,8.61,8.62,7200.0
2005-03-03 14:10:00,8.62,8.62,8.62,8.62,9200.0,8.62,8.62,8.62,8.62,9200.0
2005-03-03 14:15:00,8.62,8.64,8.62,8.64,12800.0,8.62,8.64,8.62,8.64,12800.0
2005-03-03 14:20:00,8.63,8.63,8.63,8.63,24000.0,8.63,8.63,8.63,8.63,24000.0
2005-03-03 14:25:00,8.64,8.69,8.64,8.69,18400.0,8.64,8.69,8.64,8.69,18400.0
2005-03-03 14:30:00,8.69,8.69,8.65,8.67,8800.0,8.69,8.69,8.65,8.67,8800.0
2005-03-03 14:35:00,8.67,8.67,8.66,8.66,5600.0,8.67,8.67,8.66,8.66,5600.0
2005-03-03 14:40:00,8.65,8.66,8.65,8.66,2800.0,8.65,8.66,8.65,8.66,2800.0
2005-03-03 14:45:00,8.65,8.66,8.65,8.65,5600.0,8.65,8.66,8.65,8.65,5600.0
2005-03-03 14:50:00,8.65,8.65,8.64,8.64,14000.0,8.65,8.65,8.64,8.64,14000.0
2005-03-03 14:55:00,8.64,8.64,8.63,8.63,4000.0,8.64,8.64,8.63,8.63,4000.0
2005-03-03 15:00:00,8.63,8.65,8.63,8.63,13200.0,8.63,8.65,8.63,8.63,13200.0
2005-03-03 15:05:00,8.64,8.65,8.64,8.65,8400.0,8.64,8.65,8.64,8.65,8400.0
2005-03-03 15:10:00,8.65,8.67,8.65,8.65,7200.0,8.65,8.67,8.65,8.65,7200.0
2005-03-03 15:15:00,8.65,8.68,8.64,8.65,14400.0,8.65,8.68,8.64,8.65,14400.0
2005-03-03 15:20:00,8.65,8.65,8.64,8.64,7600.0,8.65,8.65,8.64,8.64,7600.0
2005-03-03 15:25:00,8.64,8.64,8.63,8.64,10000.0,8.64,8.64,8.63,8.64,10000.0
2005-03-03 15:30:00,8.62,8.64,8.62,8.63,10000.0,8.62,8.64,8.62,8.63,10000.0
2005-03-03 15:35:00,8.62,8.63,8.61,8.61,10400.0,8.62,8.63,8.61,8.61,10400.0
2005-03-03 15:40:00,8.61,8.61,8.61,8.61,9200.0,8.61,8.61,8.61,8.61,9200.0
2005-03-03 15:45:00,8.61,8.61,8.6,8.6,13600.0,8.61,8.61,8.6,8.6,13600.0
2005-03-03 15:50:00,8.6,8.6,8.58,8.59,10400.0,8.6,8.6,8.58,8.59,10400.0
2005-03-03 15:55:00,8.58,8.6,8.57,8.6,36800.0,8.58,8.6,8.57,8.6,36800.0
2005-03-04 09:30:00,8.59,8.7,8.59,8.68,55200.0,8.59,8.7,8.59,8.68,55200.0
2005-03-04 09:35:00,8.68,8.69,8.68,8.68,10400.0,8.68,8.69,8.68,8.68,10400.0
2005-03-04 09:40:00,8.68,8.68,8.63,8.64,20000.0,8.68,8.68,8.63,8.64,20000.0
2005-03-04 09:45:00,8.63,8.64,8.62,8.64,8800.0,8.63,8.64,8.62,8.64,8800.0
2005-03-04 09:50:00,8.65,8.66,8.63,8.64,31200.0,8.65,8.66,8.63,8.64,31200.0
2005-03-04 09:55:00,8.65,8.69,8.65,8.69,10800.0,8.65,8.69,8.65,8.69,10800.0
2005-03-04 10:00:00,8.69,8.7,8.68,8.69,27600.0,8.69,8.7,8.68,8.69,27600.0
2005-03-04 10:05:00,8.69,8.69,8.67,8.67,17200.0,8.69,8.69,8.67,8.67,17200.0
2005-03-04 10:10:00,8.67,8.67,8.67,8.67,14000.0,8.67,8.67,8.67,8.67,14000.0
2005-03-04 10:15:00,8.67,8.67,8.63,8.63,33600.0,8.67,8.67,8.63,8.63,33600.0
2005-03-04 10:20:00,8.63,8.65,8.63,8.65,34800.0,8.63,8.65,8.63,8.65,34800.0
2005-03-04 10:25:00,8.65,8.65,8.63,8.63,21200.0,8.65,8.65,8.63,8.63,21200.0
2005-03-04 10:30:00,8.63,8.63,8.62,8.62,15600.0,8.63,8.63,8.62,8.62,15600.0
2005-03-04 10:35:00,8.62,8.63,8.62,8.63,16400.0,8.62,8.63,8.62,8.63,16400.0
2005-03-04 10:40:00,8.62,8.64,8.61,8.63,42800.0,8.62,8.64,8.61,8.63,42800.0
2005-03-04 10:45:00,8.63,8.65,8.61,8.62,16000.0,8.63,8.65,8.61,8.62,16000.0
2005-03-04 10:50:00,8.61,8.62,8.58,8.58,24400.0,8.61,8.62,8.58,8.58,24400.0
2005-03-04 10:55:00,8.57,8.58,8.57,8.57,31600.0,8.57,8.58,8.57,8.57,31600.0
2005-03-04 11:00:00,8.58,8.59,8.57,8.59,10800.0,8.58,8.59,8.57,8.59,10800.0
2005-03-04 11:05:00,8.59,8.59,8.58,8.59,16400.0,8.59,8.59,8.58,8.59,16400.0
2005-03-04 11:10:00,8.59,8.6,8.59,8.6,5200.0,8.59,8.6,8.59,8.6,5200.0
2005-03-04 11:15:00,8.6,8.6,8.58,8.58,28000.0,8.6,8.6,8.58,8.58,28000.0
2005-03-04 11:20:00,8.56,8.57,8.56,8.57,6800.0,8.56,8.57,8.56,8.57,6800.0
2005-03-04 11:25:00,8.57,8.6,8.57,8.59,16400.0,8.57,8.6,8.57,8.59,16400.0
2005-03-04 11:30:00,8.6,8.61,8.58,8.59,16000.0,8.6,8.61,8.58,8.59,16000.0
2005-03-04 11:35:00,8.6,8.61,8.59,8.6,11600.0,8.6,8.61,8.59,8.6,11600.0
2005-03-04 11:40:00,8.6,8.6,8.59,8.6,4800.0,8.6,8.6,8.59,8.6,4800.0
2005-03-04 11:45:00,8.6,8.6,8.6,8.6,6800.0,8.6,8.6,8.6,8.6,6800.0
2005-03-04 11:50:00,8.6,8.62,8.6,8.61,18800.0,8.6,8.62,8.6,8.61,18800.0
2005-03-04 11:55:00,8.61,8.62,8.61,8.62,7600.0,8.61,8.62,8.61,8.62,7600.0
2005-03-04 12:00:00,8.62,8.62,8.62,8.62,1600.0,8.62,8.62,8.62,8.62,1600.0
2005-03-04 12:05:00,8.62,8.62,8.62,8.62,5600.0,8.62,8.62,8.62,8.62,5600.0
2005-03-04 12:10:00,8.63,8.63,8.62,8.62,3200.0,8.63,8.63,8.62,8.62,3200.0
2005-03-04 12:15:00,8.62,8.63,8.62,8.62,2800.0,8.62,8.63,8.62,8.62,2800.0
2005-03-04 12:20:00,8.62,8.63,8.62,8.63,16000.0,8.62,8.63,8.62,8.63,16000.0
2005-03-04 12:25:00,8.63,8.65,8.63,8.64,8000.0,8.63,8.65,8.63,8.64,8000.0
2005-03-04 12:30:00,8.63,8.63,8.62,8.62,3600.0,8.63,8.63,8.62,8.62,3600.0
2005-03-04 12:35:00,8.62,8.62,8.62,8.62,4400.0,8.62,8.62,8.62,8.62,4400.0
2005-03-04 12:40:00,8.62,8.62,8.62,8.62,1600.0,8.62,8.62,8.62,8.62,1600.0
2005-03-04 12:45:00,8.63,8.63,8.63,8.63,5200.0,8.63,8.63,8.63,8.63,5200.0
2005-03-04 12:50:00,8.63,8.65,8.63,8.65,25200.0,8.63,8.65,8.63,8.65,25200.0
2005-03-04 12:55:00,8.64,8.65,8.64,8.65,7200.0,8.64,8.65,8.64,8.65,7200.0
2005-03-04 13:00:00,8.65,8.65,8.65,8.65,8800.0,8.65,8.65,8.65,8.65,8800.0
2005-03-04 13:05:00,8.65,8.65,8.64,8.65,16000.0,8.65,8.65,8.64,8.65,16000.0
2005-03-04 13:10:00,8.65,8.65,8.65,8.65,11200.0,8.65,8.65,8.65,8.65,11200.0
2005-03-04 13:15:00,8.65,8.65,8.63,8.65,21600.0,8.65,8.65,8.63,8.65,21600.0
2005-03-04 13:20:00,8.64,8.66,8.64,8.66,12400.0,8.64,8.66,8.64,8.66,12400.0
2005-03-04 13:25:00,8.66,8.66,8.65,8.65,9200.0,8.66,8.66,8.65,8.65,9200.0
2005-03-04 13:30:00,8.63,8.63,8.62,8.63,13200.0,8.63,8.63,8.62,8.63,13200.0
2005-03-04 13:35:00,8.63,8.65,8.63,8.64,10000.0,8.63,8.65,8.63,8.64,10000.0
2005-03-04 13:40:00,8.64,8.65,8.64,8.65,1600.0,8.64,8.65,8.64,8.65,1600.0
2005-03-04 13:45:00,8.65,8.65,8.65,8.65,10800.0,8.65,8.65,8.65,8.65,10800.0
2005-03-04 13:50:00,8.65,8.68,8.65,8.65,30800.0,8.65,8.68,8.65,8.65,30800.0
2005-03-04 13:55:00,8.65,8.67,8.65,8.67,8000.0,8.65,8.67,8.65,8.67,8000.0
2005-03-04 14:00:00,8.67,8.69,8.67,8.68,14400.0,8.67,8.69,8.67,8.68,14400.0
2005-03-04 14:05:00,8.68,8.68,8.66,8.66,12000.0,8.68,8.68,8.66,8.66,12000.0
2005-03-04 14:10:00,8.66,8.68,8.66,8.67,8800.0,8.66,8.68,8.66,8.67,8800.0
2005-03-04 14:15:00,8.66,8.66,8.65,8.66,12800.0,8.66,8.66,8.65,8.66,12800.0
2005-03-04 14:20:00,8.66,8.67,8.66,8.67,2800.0,8.66,8.67,8.66,8.67,2800.0
2005-03-04 14:25:00,8.66,8.66,8.65,8.65,11600.0,8.66,8.66,8.65,8.65,11600.0
2005-03-04 14:30:00,8.65,8.65,8.64,8.65,7200.0,8.65,8.65,8.64,8.65,7200.0
2005-03-04 14:35:00,8.65,8.66,8.63,8.64,21600.0,8.65,8.66,8.63,8.64,21600.0
2005-03-04 14:40:00,8.65,8.66,8.65,8.65,9600.0,8.65,8.66,8.65,8.65,9600.0
2005-03-04 14:45:00,8.65,8.67,8.65,8.67,8400.0,8.65,8.67,8.65,8.67,8400.0
2005-03-04 14:50:00,8.67,8.68,8.67,8.68,14400.0,8.67,8.68,8.67,8.68,14400.0
2005-03-04 14:55:00,8.68,8.68,8.67,8.67,6000.0,8.68,8.68,8.67,8.67,6000.0
2005-03-04 15:00:00,8.65,8.67,8.65,8.67,17200.0,8.65,8.67,8.65,8.67,17200.0
2005-03-04 15:05:00,8.67,8.68,8.67,8.67,14800.0,8.67,8.68,8.67,8.67,14800.0
2005-03-04 15:10:00,8.67,8.67,8.64,8.64,13200.0,8.67,8.67,8.64,8.64,13200.0
2005-03-04 15:15:00,8.63,8.65,8.63,8.65,7200.0,8.63,8.65,8.63,8.65,7200.0
2005-03-04 15:20:00,8.65,8.66,8.65,8.65,4800.0,8.65,8.66,8.65,8.65,4800.0
2005-03-04 15:25:00,8.66,8.66,8.66,8.66,10800.0,8.66,8.66,8.66,8.66,10800.0
2005-03-04 15:30:00,8.66,8.67,8.66,8.67,6400.0,8.66,8.67,8.66,8.67,6400.0
2005-03-04 15:35:00,8.67,8.67,8.66,8.66,5600.0,8.67,8.67,8.66,8.66,5600.0
2005-03-04 15:40:00,8.67,8.67,8.61,8.61,24400.0,8.67,8.67,8.61,8.61,24400.0
2005-03-04 15:45:00,8.62,8.67,8.62,8.67,12800.0,8.62,8.67,8.62,8.67,12800.0
2005-03-04 15:50:00,8.68,8.68,8.67,8.67,17600.0,8.68,8.68,8.67,8.67,17600.0
2005-03-04 15:55:00,8.67,8.68,8.65,8.65,56400.0,8.67,8.68,8.65,8.65,56400.0
2005-03-07 09:30:00,8.71,8.71,8.68,8.69,46400.0,8.71,8.71,8.68,8.69,46400.0
2005-03-07 09:35:00,8.69,8.71,8.69,8.7,5600.0,8.69,8.71,8.69,8.7,5600.0
2005-03-07 09:40:00,8.71,8.74,8.68,8.7,30800.0,8.71,8.74,8.68,8.7,30800.0
2005-03-07 09:45:00,8.7,8.71,8.69,8.69,19600.0,8.7,8.71,8.69,8.69,19600.0
2005-03-07 09:50:00,8.68,8.68,8.66,8.66,6800.0,8.68,8.68,8.66,8.66,6800.0
2005-03-07 09:55:00,8.66,8.68,8.66,8.68,12800.0,8.66,8.68,8.66,8.68,12800.0
2005-03-07 10:00:00,8.67,8.67,8.67,8.67,13600.0,8.67,8.67,8.67,8.67,13600.0
2005-03-07 10:05:00,8.67,8.68,8.67,8.68,20000.0,8.67,8.68,8.67,8.68,20000.0
2005-03-07 10:10:00,8.68,8.68,8.67,8.68,15200.0,8.68,8.68,8.67,8.68,15200.0
2005-03-07 10:15:00,8.68,8.68,8.67,8.67,20000.0,8.68,8.68,8.67,8.67,20000.0
2005-03-07 10:20:00,8.67,8.67,8.65,8.66,15200.0,8.67,8.67,8.65,8.66,15200.0
2005-03-07 10:25:00,8.66,8.66,8.65,8.65,12000.0,8.66,8.66,8.65,8.65,12000.0
2005-03-07 10:30:00,8.65,8.66,8.65,8.65,8000.0,8.65,8.66,8.65,8.65,8000.0
2005-03-07 10:35:00,8.65,8.66,8.64,8.64,23200.0,8.65,8.66,8.64,8.64,23200.0
2005-03-07 10:40:00,8.63,8.63,8.63,8.63,10000.0,8.63,8.63,8.63,8.63,10000.0
2005-03-07 10:45:00,8.63,8.67,8.63,8.65,22000.0,8.63,8.67,8.63,8.65,22000.0
2005-03-07 10:50:00,8.65,8.65,8.65,8.65,2800.0,8.65,8.65,8.65,8.65,2800.0
2005-03-07 10:55:00,8.65,8.65,8.64,8.64,6400.0,8.65,8.65,8.64,8.64,6400.0
2005-03-07 11:00:00,8.64,8.67,8.63,8.67,9600.0,8.64,8.67,8.63,8.67,9600.0
2005-03-07 11:05:00,8.66,8.67,8.66,8.67,6000.0,8.66,8.67,8.66,8.67,6000.0
2005-03-07 11:10:00,8.67,8.67,8.66,8.67,16000.0,8.67,8.67,8.66,8.67,16000.0
2005-03-07 11:15:00,8.66,8.66,8.66,8.66,4800.0,8.66,8.66,8.66,8.66,4800.0
2005-03-07 11:20:00,8.66,8.67,8.66,8.67,3600.0,8.66,8.67,8.66,8.67,3600.0
2005-03-07 11:25:00,8.67,8.68,8.67,8.67,15600.0,8.67,8.68,8.67,8.67,15600.0
2005-03-07 11:30:00,8.67,8.68,8.67,8.68,6000.0,8.67,8.68,8.67,8.68,6000.0
2005-03-07 11:35:00,8.68,8.69,8.68,8.69,2800.0,8.68,8.69,8.68,8.69,2800.0
2005-03-07 11:40:00,8.69,8.69,8.68,8.69,7600.0,8.69,8.69,8.68,8.69,7600.0
2005-03-07 11:45:00,8.69,8.69,8.68,8.69,7600.0,8.69,8.69,8.68,8.69,7600.0
2005-03-07 11:50:00,8.69,8.69,8.68,8.68,15200.0,8.69,8.69,8.68,8.68,15200.0
2005-03-07 11:55:00,8.67,8.67,8.64,8.64,11200.0,8.67,8.67,8.64,8.64,11200.0
2005-03-07 12:00:00,8.64,8.66,8.64,8.66,6000.0,8.64,8.66,8.64,8.66,6000.0
2005-03-07 12:05:00,8.65,8.66,8.65,8.66,1600.0,8.65,8.66,8.65,8.66,1600.0
2005-03-07 12:10:00,8.66,8.66,8.66,8.66,10800.0,8.66,8.66,8.66,8.66,10800.0
2005-03-07 12:15:00,8.66,8.66,8.66,8.66,6800.0,8.66,8.66,8.66,8.66,6800.0
2005-03-07 12:20:00,8.65,8.65,8.65,8.65,14400.0,8.65,8.65,8.65,8.65,14400.0
2005-03-07 12:25:00,8.65,8.65,8.65,8.65,15200.0,8.65,8.65,8.65,8.65,15200.0
2005-03-07 12:30:00,8.65,8.65,8.65,8.65,6800.0,8.65,8.65,8.65,8.65,6800.0
2005-03-07 12:35:00,8.65,8.65,8.65,8.65,13600.0,8.65,8.65,8.65,8.65,13600.0
2005-03-07 12:40:00,8.65,8.65,8.65,8.65,32000.0,8.65,8.65,8.65,8.65,32000.0
2005-03-07 12:45:00,8.65,8.65,8.64,8.64,2000.0,8.65,8.65,8.64,8.64,2000.0
2005-03-07 12:50:00,8.65,8.65,8.65,8.65,7200.0,8.65,8.65,8.65,8.65,7200.0
2005-03-07 12:55:00,8.65,8.65,8.64,8.64,17600.0,8.65,8.65,8.64,8.64,17600.0
2005-03-07 13:00:00,8.65,8.65,8.64,8.64,17200.0,8.65,8.65,8.64,8.64,17200.0
2005-03-07 13:05:00,8.64,8.65,8.63,8.63,4000.0,8.64,8.65,8.63,8.63,4000.0
2005-03-07 13:10:00,8.63,8.63,8.63,8.63,12800.0,8.63,8.63,8.63,8.63,12800.0
2005-03-07 13:15:00,8.63,8.63,8.63,8.63,8000.0,8.63,8.63,8.63,8.63,8000.0
2005-03-07 13:20:00,8.63,8.63,8.62,8.62,23600.0,8.63,8.63,8.62,8.62,23600.0
2005-03-07 13:25:00,8.62,8.63,8.62,8.62,12400.0,8.62,8.63,8.62,8.62,12400.0
2005-03-07 13:30:00,8.62,8.62,8.62,8.62,11200.0,8.62,8.62,8.62,8.62,11200.0
2005-03-07 13:35:00,8.63,8.63,8.61,8.61,10800.0,8.63,8.63,8.61,8.61,10800.0
2005-03-07 13:40:00,8.61,8.61,8.61,8.61,1200.0,8.61,8.61,8.61,8.61,1200.0
2005-03-07 13:45:00,8.61,8.61,8.61,8.61,22000.0,8.61,8.61,8.61,8.61,22000.0
2005-03-07 13:50:00,8.61,8.65,8.61,8.65,14800.0,8.61,8.65,8.61,8.65,14800.0
2005-03-07 13:55:00,8.64,8.65,8.64,8.65,12800.0,8.64,8.65,8.64,8.65,12800.0
2005-03-07 14:00:00,8.64,8.67,8.64,8.67,13200.0,8.64,8.67,8.64,8.67,13200.0
2005-03-07 14:05:00,8.67,8.67,8.64,8.64,10800.0,8.67,8.67,8.64,8.64,10800.0
2005-03-07 14:10:00,8.64,8.65,8.64,8.64,3200.0,8.64,8.65,8.64,8.64,3200.0
2005-03-07 14:15:00,8.64,8.64,8.6,8.62,38400.0,8.64,8.64,8.6,8.62,38400.0
2005-03-07 14:20:00,8.62,8.63,8.62,8.63,19200.0,8.62,8.63,8.62,8.63,19200.0
2005-03-07 14:25:00,8.63,8.63,8.62,8.62,36800.0,8.63,8.63,8.62,8.62,36800.0
2005-03-07 14:30:00,8.62,8.63,8.61,8.63,10800.0,8.62,8.63,8.61,8.63,10800.0
2005-03-07 14:35:00,8.63,8.63,8.62,8.62,4800.0,8.63,8.63,8.62,8.62,4800.0
2005-03-07 14:40:00,8.62,8.64,8.62,8.64,9600.0,8.62,8.64,8.62,8.64,9600.0
2005-03-07 14:45:00,8.64,8.64,8.63,8.63,10000.0,8.64,8.64,8.63,8.63,10000.0
2005-03-07 14:50:00,8.63,8.63,8.62,8.62,4800.0,8.63,8.63,8.62,8.62,4800.0
2005-03-07 14:55:00,8.62,8.62,8.61,8.61,17600.0,8.62,8.62,8.61,8.61,17600.0
2005-03-07 15:00:00,8.61,8.62,8.61,8.62,14000.0,8.61,8.62,8.61,8.62,14000.0
2005-03-07 15:05:00,8.62,8.62,8.61,8.61,14000.0,8.62,8.62,8.61,8.61,14000.0
2005-03-07 15:10:00,8.61,8.61,8.6,8.6,17200.0,8.61,8.61,8.6,8.6,17200.0
2005-03-07 15:15:00,8.6,8.6,8.58,8.59,42400.0,8.6,8.6,8.58,8.59,42400.0
2005-03-07 15:20:00,8.59,8.6,8.59,8.6,19200.0,8.59,8.6,8.59,8.6,19200.0
2005-03-07 15:25:00,8.6,8.6,8.59,8.59,15600.0,8.6,8.6,8.59,8.59,15600.0
2005-03-07 15:30:00,8.59,8.59,8.58,8.58,18800.0,8.59,8.59,8.58,8.58,18800.0
2005-03-07 15:35:00,8.58,8.58,8.57,8.57,15600.0,8.58,8.58,8.57,8.57,15600.0
2005-03-07 15:40:00,8.57,8.57,8.56,8.57,16800.0,8.57,8.57,8.56,8.57,16800.0
2005-03-07 15:45:00,8.57,8.57,8.54,8.57,20800.0,8.57,8.57,8.54,8.57,20800.0
2005-03-07 15:50:00,8.54,8.56,8.47,8.52,249600.0,8.54,8.56,8.47,8.52,249600.0
2005-03-07 15:55:00,8.51,8.53,8.51,8.53,88800.0,8.51,8.53,8.51,8.53,88800.0
2005-03-08 09:30:00,8.55,8.56,8.54,8.55,20400.0,8.55,8.56,8.54,8.55,20400.0
2005-03-08 09:35:00,8.55,8.55,8.54,8.54,4800.0,8.55,8.55,8.54,8.54,4800.0
2005-03-08 09:40:00,8.54,8.54,8.53,8.54,19200.0,8.54,8.54,8.53,8.54,19200.0
2005-03-08 09:45:00,8.54,8.55,8.53,8.53,6000.0,8.54,8.55,8.53,8.53,6000.0
2005-03-08 09:50:00,8.52,8.52,8.42,8.42,29200.0,8.52,8.52,8.42,8.42,29200.0
2005-03-08 09:55:00,8.42,8.47,8.42,8.46,8400.0,8.42,8.47,8.42,8.46,8400.0
2005-03-08 10:00:00,8.46,8.47,8.46,8.47,7600.0,8.46,8.47,8.46,8.47,7600.0
2005-03-08 10:05:00,8.46,8.46,8.45,8.45,8000.0,8.46,8.46,8.45,8.45,8000.0
2005-03-08 10:10:00,8.45,8.45,8.45,8.45,2400.0,8.45,8.45,8.45,8.45,2400.0
2005-03-08 10:15:00,8.44,8.45,8.43,8.43,17200.0,8.44,8.45,8.43,8.43,17200.0
2005-03-08 10:20:00,8.45,8.48,8.45,8.48,3600.0,8.45,8.48,8.45,8.48,3600.0
2005-03-08 10:25:00,8.46,8.49,8.46,8.49,5600.0,8.46,8.49,8.46,8.49,5600.0
2005-03-08 10:30:00,8.47,8.5,8.47,8.5,8000.0,8.47,8.5,8.47,8.5,8000.0
2005-03-08 10:35:00,8.5,8.5,8.46,8.47,17200.0,8.5,8.5,8.46,8.47,17200.0
2005-03-08 10:40:00,8.47,8.51,8.47,8.51,3600.0,8.47,8.51,8.47,8.51,3600.0
2005-03-08 10:45:00,8.52,8.53,8.52,8.52,9600.0,8.52,8.53,8.52,8.52,9600.0
2005-03-08 10:50:00,8.53,8.53,8.51,8.51,14400.0,8.53,8.53,8.51,8.51,14400.0
2005-03-08 10:55:00,8.51,8.52,8.47,8.47,10800.0,8.51,8.52,8.47,8.47,10800.0
2005-03-08 11:00:00,8.47,8.48,8.47,8.48,11600.0,8.47,8.48,8.47,8.48,11600.0
2005-03-08 11:05:00,8.48,8.48,8.43,8.44,16400.0,8.48,8.48,8.43,8.44,16400.0
2005-03-08 11:10:00,8.44,8.45,8.43,8.44,24800.0,8.44,8.45,8.43,8.44,24800.0
2005-03-08 11:15:00,8.44,8.45,8.44,8.45,4800.0,8.44,8.45,8.44,8.45,4800.0
2005-03-08 11:20:00,8.45,8.46,8.45,8.45,2800.0,8.45,8.46,8.45,8.45,2800.0
2005-03-08 11:25:00,8.45,8.45,8.43,8.43,4400.0,8.45,8.45,8.43,8.43,4400.0
2005-03-08 11:30:00,8.43,8.43,8.41,8.41,16400.0,8.43,8.43,8.41,8.41,16400.0
2005-03-08 11:35:00,8.41,8.42,8.41,8.42,15200.0,8.41,8.42,8.41,8.42,15200.0
2005-03-08 11:40:00,8.43,8.44,8.42,8.43,10000.0,8.43,8.44,8.42,8.43,10000.0
2005-03-08 11:45:00,8.43,8.45,8.43,8.45,2400.0,8.43,8.45,8.43,8.45,2400.0
2005-03-08 11:50:00,8.45,8.46,8.45,8.46,6800.0,8.45,8.46,8.45,8.46,6800.0
2005-03-08 11:55:00,8.46,8.47,8.46,8.47,6000.0,8.46,8.47,8.46,8.47,6000.0
2005-03-08 12:00:00,8.46,8.46,8.45,8.46,5200.0,8.46,8.46,8.45,8.46,5200.0
2005-03-08 12:05:00,8.46,8.46,8.46,8.46,3200.0,8.46,8.46,8.46,8.46,3200.0
2005-03-08 12:10:00,8.46,8.46,8.46,8.46,2800.0,8.46,8.46,8.46,8.46,2800.0
2005-03-08 12:15:00,8.46,8.47,8.46,8.47,2400.0,8.46,8.47,8.46,8.47,2400.0
2005-03-08 12:20:00,8.47,8.47,8.46,8.46,13200.0,8.47,8.47,8.46,8.46,13200.0
2005-03-08 12:25:00,8.46,8.47,8.46,8.47,40400.0,8.46,8.47,8.46,8.47,40400.0
2005-03-08 12:30:00,8.48,8.48,8.47,8.48,2400.0,8.48,8.48,8.47,8.48,2400.0
2005-03-08 12:35:00,8.47,8.47,8.47,8.47,6000.0,8.47,8.47,8.47,8.47,6000.0
2005-03-08 12:40:00,8.47,8.49,8.47,8.49,21600.0,8.47,8.49,8.47,8.49,21600.0
2005-03-08 12:45:00,8.49,8.49,8.47,8.47,18000.0,8.49,8.49,8.47,8.47,18000.0
2005-03-08 12:50:00,8.47,8.48,8.47,8.48,19200.0,8.47,8.48,8.47,8.48,19200.0
2005-03-08 12:55:00,8.48,8.48,8.48,8.48,800.0,8.48,8.48,8.48,8.48,800.0
2005-03-08 13:00:00,8.47,8.47,8.47,8.47,11200.0,8.47,8.47,8.47,8.47,11200.0
2005-03-08 13:05:00,8.47,8.48,8.47,8.48,4400.0,8.47,8.48,8.47,8.48,4400.0
2005-03-08 13:10:00,8.48,8.48,8.48,8.48,2400.0,8.48,8.48,8.48,8.48,2400.0
2005-03-08 13:15:00,8.48,8.48,8.48,8.48,10400.0,8.48,8.48,8.48,8.48,10400.0
2005-03-08 13:20:00,8.48,8.49,8.48,8.48,4000.0,8.48,8.49,8.48,8.48,4000.0
2005-03-08 13:25:00,8.47,8.49,8.47,8.49,4000.0,8.47,8.49,8.47,8.49,4000.0
2005-03-08 13:30:00,8.47,8.48,8.47,8.48,2800.0,8.47,8.48,8.47,8.48,2800.0
2005-03-08 13:35:00,8.48,8.48,8.47,8.47,2400.0,8.48,8.48,8.47,8.47,2400.0
2005-03-08 13:40:00,8.49,8.49,8.47,8.47,1600.0,8.49,8.49,8.47,8.47,1600.0
2005-03-08 13:45:00,8.47,8.48,8.47,8.47,18000.0,8.47,8.48,8.47,8.47,18000.0
2005-03-08 13:50:00,8.47,8.47,8.46,8.46,40000.0,8.47,8.47,8.46,8.46,40000.0
2005-03-08 13:55:00,8.46,8.46,8.46,8.46,0.0,8.46,8.46,8.46,8.46,0.0
2005-03-08 14:00:00,8.46,8.46,8.45,8.46,2800.0,8.46,8.46,8.45,8.46,2800.0
2005-03-08 14:05:00,8.46,8.46,8.46,8.46,800.0,8.46,8.46,8.46,8.46,800.0
2005-03-08 14:10:00,8.46,8.46,8.45,8.45,5600.0,8.46,8.46,8.45,8.45,5600.0
2005-03-08 14:15:00,8.46,8.46,8.45,8.45,2400.0,8.46,8.46,8.45,8.45,2400.0
2005-03-08 14:20:00,8.45,8.46,8.45,8.46,1600.0,8.45,8.46,8.45,8.46,1600.0
2005-03-08 14:25:00,8.46,8.46,8.45,8.46,10000.0,8.46,8.46,8.45,8.46,10000.0
2005-03-08 14:30:00,8.46,8.46,8.45,8.45,6800.0,8.46,8.46,8.45,8.45,6800.0
2005-03-08 14:35:00,8.45,8.46,8.44,8.46,14800.0,8.45,8.46,8.44,8.46,14800.0
2005-03-08 14:40:00,8.46,8.47,8.46,8.46,13200.0,8.46,8.47,8.46,8.46,13200.0
2005-03-08 14:45:00,8.46,8.46,8.46,8.46,8000.0,8.46,8.46,8.46,8.46,8000.0
2005-03-08 14:50:00,8.46,8.46,8.44,8.45,10800.0,8.46,8.46,8.44,8.45,10800.0
2005-03-08 14:55:00,8.46,8.46,8.46,8.46,2000.0,8.46,8.46,8.46,8.46,2000.0
2005-03-08 15:00:00,8.46,8.47,8.46,8.46,13600.0,8.46,8.47,8.46,8.46,13600.0
2005-03-08 15:05:00,8.46,8.46,8.45,8.45,4000.0,8.46,8.46,8.45,8.45,4000.0
2005-03-08 15:10:00,8.45,8.46,8.45,8.45,4000.0,8.45,8.46,8.45,8.45,4000.0
2005-03-08 15:15:00,8.45,8.46,8.45,8.46,2400.0,8.45,8.46,8.45,8.46,2400.0
2005-03-08 15:20:00,8.46,8.46,8.46,8.46,8800.0,8.46,8.46,8.46,8.46,8800.0
2005-03-08 15:25:00,8.46,8.46,8.44,8.44,8800.0,8.46,8.46,8.44,8.44,8800.0
2005-03-08 15:30:00,8.43,8.45,8.43,8.44,8400.0,8.43,8.45,8.43,8.44,8400.0
2005-03-08 15:35:00,8.44,8.44,8.42,8.42,14800.0,8.44,8.44,8.42,8.42,14800.0
2005-03-08 15:40:00,8.43,8.44,8.42,8.42,47200.0,8.43,8.44,8.42,8.42,47200.0
2005-03-08 15:45:00,8.43,8.44,8.42,8.43,89600.0,8.43,8.44,8.42,8.43,89600.0
2005-03-08 15:50:00,8.43,8.43,8.4,8.41,44800.0,8.43,8.43,8.4,8.41,44800.0
2005-03-08 15:55:00,8.41,8.41,8.38,8.41,76400.0,8.41,8.41,8.38,8.41,76400.0
2005-03-09 09:35:00,8.25,8.25,8.17,8.17,86400.0,8.25,8.25,8.17,8.17,86400.0
2005-03-09 09:40:00,8.17,8.17,8.09,8.09,23600.0,8.17,8.17,8.09,8.09,23600.0
2005-03-09 09:45:00,8.09,8.25,7.99,8.05,167200.0,8.09,8.25,7.99,8.05,167200.0
2005-03-09 09:50:00,8.07,8.23,8.0,8.11,83200.0,8.07,8.23,8.0,8.11,83200.0
2005-03-09 09:55:00,8.12,8.15,8.12,8.12,75600.0,8.12,8.15,8.12,8.12,75600.0
2005-03-09 10:00:00,8.12,8.16,8.12,8.15,38000.0,8.12,8.16,8.12,8.15,38000.0
2005-03-09 10:05:00,8.15,8.16,8.13,8.15,24000.0,8.15,8.16,8.13,8.15,24000.0
2005-03-09 10:10:00,8.15,8.15,8.13,8.13,14800.0,8.15,8.15,8.13,8.13,14800.0
2005-03-09 10:15:00,8.13,8.13,8.12,8.12,64400.0,8.13,8.13,8.12,8.12,64400.0
2005-03-09 10:20:00,8.12,8.16,8.11,8.15,108000.0,8.12,8.16,8.11,8.15,108000.0
2005-03-09 10:25:00,8.12,8.15,8.11,8.15,11200.0,8.12,8.15,8.11,8.15,11200.0
2005-03-09 10:30:00,8.14,8.15,8.14,8.15,49600.0,8.14,8.15,8.14,8.15,49600.0
2005-03-09 10:35:00,8.15,8.17,8.11,8.14,80800.0,8.15,8.17,8.11,8.14,80800.0
2005-03-09 10:40:00,8.16,8.16,8.06,8.09,55600.0,8.16,8.16,8.06,8.09,55600.0
2005-03-09 10:45:00,8.09,8.14,8.08,8.14,38800.0,8.09,8.14,8.08,8.14,38800.0
2005-03-09 10:50:00,8.15,8.15,8.12,8.12,41600.0,8.15,8.15,8.12,8.12,41600.0
2005-03-09 10:55:00,8.09,8.12,8.08,8.08,27200.0,8.09,8.12,8.08,8.08,27200.0
2005-03-09 11:00:00,8.08,8.12,8.06,8.11,42000.0,8.08,8.12,8.06,8.11,42000.0
2005-03-09 11:05:00,8.1,8.11,8.1,8.11,138000.0,8.1,8.11,8.1,8.11,138000.0
2005-03-09 11:10:00,8.1,8.11,8.1,8.11,10000.0,8.1,8.11,8.1,8.11,10000.0
2005-03-09 11:15:00,8.12,8.12,8.12,8.12,1600.0,8.12,8.12,8.12,8.12,1600.0
2005-03-09 11:20:00,8.12,8.12,8.1,8.1,22400.0,8.12,8.12,8.1,8.1,22400.0
2005-03-09 11:25:00,8.1,8.13,8.1,8.12,18800.0,8.1,8.13,8.1,8.12,18800.0
2005-03-09 11:30:00,8.11,8.12,8.09,8.11,112800.0,8.11,8.12,8.09,8.11,112800.0
2005-03-09 11:35:00,8.12,8.12,8.1,8.12,8400.0,8.12,8.12,8.1,8.12,8400.0
2005-03-09 11:40:00,8.12,8.12,8.12,8.12,65200.0,8.12,8.12,8.12,8.12,65200.0
2005-03-09 11:45:00,8.12,8.12,8.1,8.12,30800.0,8.12,8.12,8.1,8.12,30800.0
2005-03-09 11:50:00,8.13,8.13,8.13,8.13,11600.0,8.13,8.13,8.13,8.13,11600.0
2005-03-09 11:55:00,8.13,8.16,8.13,8.13,17200.0,8.13,8.16,8.13,8.13,17200.0
2005-03-09 12:00:00,8.12,8.12,8.12,8.12,76000.0,8.12,8.12,8.12,8.12,76000.0
2005-03-09 12:05:00,8.12,8.19,8.12,8.17,54800.0,8.12,8.19,8.12,8.17,54800.0
2005-03-09 12:10:00,8.15,8.18,8.14,8.17,39600.0,8.15,8.18,8.14,8.17,39600.0
2005-03-09 12:15:00,8.17,8.17,8.1,8.13,75200.0,8.17,8.17,8.1,8.13,75200.0
2005-03-09 12:20:00,8.13,8.13,8.11,8.11,56000.0,8.13,8.13,8.11,8.11,56000.0
2005-03-09 12:25:00,8.11,8.12,8.1,8.12,130000.0,8.11,8.12,8.1,8.12,130000.0
2005-03-09 12:30:00,8.12,8.14,8.12,8.13,36400.0,8.12,8.14,8.12,8.13,36400.0
2005-03-09 12:35:00,8.13,8.15,8.11,8.12,40000.0,8.13,8.15,8.11,8.12,40000.0
2005-03-09 12:40:00,8.13,8.13,8.12,8.12,39200.0,8.13,8.13,8.12,8.12,39200.0
2005-03-09 12:45:00,8.12,8.13,8.12,8.13,24400.0,8.12,8.13,8.12,8.13,24400.0
2005-03-09 12:50:00,8.13,8.13,8.05,8.06,91200.0,8.13,8.13,8.05,8.06,91200.0
2005-03-09 12:55:00,8.05,8.07,8.05,8.07,12400.0,8.05,8.07,8.05,8.07,12400.0
2005-03-09 13:00:00,8.07,8.14,8.07,8.13,36400.0,8.07,8.14,8.07,8.13,36400.0
2005-03-09 13:05:00,8.13,8.13,8.08,8.08,52800.0,8.13,8.13,8.08,8.08,52800.0
2005-03-09 13:10:00,8.08,8.08,8.08,8.08,40800.0,8.08,8.08,8.08,8.08,40800.0
2005-03-09 13:15:00,8.08,8.08,8.08,8.08,27200.0,8.08,8.08,8.08,8.08,27200.0
2005-03-09 13:20:00,8.08,8.1,8.08,8.1,26000.0,8.08,8.1,8.08,8.1,26000.0
2005-03-09 13:25:00,8.1,8.1,8.1,8.1,20400.0,8.1,8.1,8.1,8.1,20400.0
2005-03-09 13:30:00,8.1,8.11,8.1,8.11,22800.0,8.1,8.11,8.1,8.11,22800.0
2005-03-09 13:35:00,8.11,8.12,8.11,8.12,11600.0,8.11,8.12,8.11,8.12,11600.0
2005-03-09 13:40:00,8.12,8.12,8.12,8.12,8400.0,8.12,8.12,8.12,8.12,8400.0
2005-03-09 13:45:00,8.12,8.13,8.12,8.12,8000.0,8.12,8.13,8.12,8.12,8000.0
2005-03-09 13:50:00,8.12,8.12,8.12,8.12,8800.0,8.12,8.12,8.12,8.12,8800.0
2005-03-09 13:55:00,8.13,8.14,8.13,8.13,12400.0,8.13,8.14,8.13,8.13,12400.0
2005-03-09 14:00:00,8.13,8.15,8.13,8.13,17200.0,8.13,8.15,8.13,8.13,17200.0
2005-03-09 14:05:00,8.13,8.15,8.12,8.15,6400.0,8.13,8.15,8.12,8.15,6400.0
2005-03-09 14:10:00,8.15,8.15,8.13,8.14,15600.0,8.15,8.15,8.13,8.14,15600.0
2005-03-09 14:15:00,8.15,8.15,8.15,8.15,22800.0,8.15,8.15,8.15,8.15,22800.0
2005-03-09 14:20:00,8.15,8.15,8.13,8.13,15200.0,8.15,8.15,8.13,8.13,15200.0
2005-03-09 14:25:00,8.11,8.15,8.11,8.13,14400.0,8.11,8.15,8.11,8.13,14400.0
2005-03-09 14:30:00,8.15,8.15,8.13,8.13,27200.0,8.15,8.15,8.13,8.13,27200.0
2005-03-09 14:35:00,8.13,8.15,8.13,8.13,8000.0,8.13,8.15,8.13,8.13,8000.0
2005-03-09 14:40:00,8.14,8.16,8.14,8.16,33600.0,8.14,8.16,8.14,8.16,33600.0
2005-03-09 14:45:00,8.15,8.15,8.13,8.15,10400.0,8.15,8.15,8.13,8.15,10400.0
2005-03-09 14:50:00,8.15,8.15,8.15,8.15,8800.0,8.15,8.15,8.15,8.15,8800.0
2005-03-09 14:55:00,8.15,8.15,8.15,8.15,14000.0,8.15,8.15,8.15,8.15,14000.0
2005-03-09 15:00:00,8.14,8.15,8.11,8.14,36400.0,8.14,8.15,8.11,8.14,36400.0
2005-03-09 15:05:00,8.14,8.15,8.14,8.15,17600.0,8.14,8.15,8.14,8.15,17600.0
2005-03-09 15:10:00,8.15,8.15,8.13,8.13,20000.0,8.15,8.15,8.13,8.13,20000.0
2005-03-09 15:15:00,8.12,8.14,8.12,8.14,20400.0,8.12,8.14,8.12,8.14,20400.0
2005-03-09 15:20:00,8.14,8.14,8.13,8.13,28000.0,8.14,8.14,8.13,8.13,28000.0
2005-03-09 15:25:00,8.13,8.13,8.12,8.13,40000.0,8.13,8.13,8.12,8.13,40000.0
2005-03-09 15:30:00,8.13,8.13,8.11,8.11,45600.0,8.13,8.13,8.11,8.11,45600.0
2005-03-09 15:35:00,8.11,8.12,8.09,8.11,98000.0,8.11,8.12,8.09,8.11,98000.0
2005-03-09 15:40:00,8.11,8.11,8.08,8.08,50400.0,8.11,8.11,8.08,8.08,50400.0
2005-03-09 15:45:00,8.08,8.08,8.05,8.08,112000.0,8.08,8.08,8.05,8.08,112000.0
2005-03-09 15:50:00,8.08,8.08,8.06,8.06,80400.0,8.08,8.08,8.06,8.06,80400.0
2005-03-09 15:55:00,8.06,8.07,8.06,8.06,126400.0,8.06,8.07,8.06,8.06,126400.0
2005-03-10 09:30:00,8.03,8.06,8.02,8.06,32000.0,8.03,8.06,8.02,8.06,32000.0
2005-03-10 09:35:00,8.06,8.07,8.04,8.04,11600.0,8.06,8.07,8.04,8.04,11600.0
2005-03-10 09:40:00,8.05,8.08,8.05,8.08,8800.0,8.05,8.08,8.05,8.08,8800.0
2005-03-10 09:45:00,8.08,8.11,8.08,8.11,19200.0,8.08,8.11,8.08,8.11,19200.0
2005-03-10 09:50:00,8.1,8.11,8.06,8.11,28000.0,8.1,8.11,8.06,8.11,28000.0
2005-03-10 09:55:00,8.11,8.14,8.11,8.11,28400.0,8.11,8.14,8.11,8.11,28400.0
2005-03-10 10:00:00,8.12,8.13,8.1,8.1,20000.0,8.12,8.13,8.1,8.1,20000.0
2005-03-10 10:05:00,8.1,8.11,8.09,8.1,10400.0,8.1,8.11,8.09,8.1,10400.0
2005-03-10 10:10:00,8.09,8.09,8.06,8.07,10800.0,8.09,8.09,8.06,8.07,10800.0
2005-03-10 10:15:00,8.08,8.09,8.07,8.08,12000.0,8.08,8.09,8.07,8.08,12000.0
2005-03-10 10:20:00,8.08,8.08,8.06,8.06,7600.0,8.08,8.08,8.06,8.06,7600.0
2005-03-10 10:25:00,8.06,8.06,8.01,8.04,13600.0,8.06,8.06,8.01,8.04,13600.0
2005-03-10 10:30:00,8.03,8.05,8.03,8.05,13600.0,8.03,8.05,8.03,8.05,13600.0
2005-03-10 10:35:00,8.05,8.06,8.05,8.05,8000.0,8.05,8.06,8.05,8.05,8000.0
2005-03-10 10:40:00,8.05,8.06,8.05,8.05,11200.0,8.05,8.06,8.05,8.05,11200.0
2005-03-10 10:45:00,8.05,8.06,8.05,8.06,9200.0,8.05,8.06,8.05,8.06,9200.0
2005-03-10 10:50:00,8.06,8.06,8.04,8.05,7600.0,8.06,8.06,8.04,8.05,7600.0
2005-03-10 10:55:00,8.05,8.05,8.04,8.04,15600.0,8.05,8.05,8.04,8.04,15600.0
2005-03-10 11:00:00,8.04,8.04,8.0,8.01,22800.0,8.04,8.04,8.0,8.01,22800.0
2005-03-10 11:05:00,8.01,8.01,7.94,7.95,45600.0,8.01,8.01,7.94,7.95,45600.0
2005-03-10 11:10:00,7.95,7.96,7.95,7.96,19600.0,7.95,7.96,7.95,7.96,19600.0
2005-03-10 11:15:00,7.96,7.97,7.96,7.97,8000.0,7.96,7.97,7.96,7.97,8000.0
2005-03-10 11:20:00,7.97,7.97,7.96,7.96,11600.0,7.97,7.97,7.96,7.96,11600.0
2005-03-10 11:25:00,7.96,7.97,7.95,7.96,8000.0,7.96,7.97,7.95,7.96,8000.0
2005-03-10 11:30:00,7.95,7.95,7.94,7.94,97600.0,7.95,7.95,7.94,7.94,97600.0
2005-03-10 11:35:00,7.94,7.94,7.89,7.89,22400.0,7.94,7.94,7.89,7.89,22400.0
2005-03-10 11:40:00,7.89,7.89,7.88,7.89,20800.0,7.89,7.89,7.88,7.89,20800.0
2005-03-10 11:45:00,7.89,7.91,7.89,7.91,11200.0,7.89,7.91,7.89,7.91,11200.0
2005-03-10 11:50:00,7.91,7.91,7.88,7.88,30400.0,7.91,7.91,7.88,7.88,30400.0
2005-03-10 11:55:00,7.89,7.91,7.88,7.91,26400.0,7.89,7.91,7.88,7.91,26400.0
2005-03-10 12:00:00,7.91,7.91,7.91,7.91,20000.0,7.91,7.91,7.91,7.91,20000.0
2005-03-10 12:05:00,7.91,7.91,7.89,7.9,34800.0,7.91,7.91,7.89,7.9,34800.0
2005-03-10 12:10:00,7.9,7.9,7.9,7.9,14800.0,7.9,7.9,7.9,7.9,14800.0
2005-03-10 12:15:00,7.9,7.9,7.89,7.89,26000.0,7.9,7.9,7.89,7.89,26000.0
2005-03-10 12:20:00,7.89,7.91,7.89,7.9,39600.0,7.89,7.91,7.89,7.9,39600.0
2005-03-10 12:25:00,7.9,7.9,7.88,7.88,11600.0,7.9,7.9,7.88,7.88,11600.0
2005-03-10 12:30:00,7.89,7.89,7.8,7.84,156000.0,7.89,7.89,7.8,7.84,156000.0
2005-03-10 12:35:00,7.84,7.86,7.84,7.85,32800.0,7.84,7.86,7.84,7.85,32800.0
2005-03-10 12:40:00,7.86,7.86,7.84,7.86,14800.0,7.86,7.86,7.84,7.86,14800.0
2005-03-10 12:45:00,7.86,7.86,7.85,7.86,6400.0,7.86,7.86,7.85,7.86,6400.0
2005-03-10 12:50:00,7.86,7.86,7.84,7.85,7600.0,7.86,7.86,7.84,7.85,7600.0
2005-03-10 12:55:00,7.86,7.86,7.84,7.84,11600.0,7.86,7.86,7.84,7.84,11600.0
2005-03-10 13:00:00,7.84,7.87,7.84,7.86,37600.0,7.84,7.87,7.84,7.86,37600.0
2005-03-10 13:05:00,7.85,7.86,7.85,7.86,14800.0,7.85,7.86,7.85,7.86,14800.0
2005-03-10 13:10:00,7.86,7.87,7.86,7.87,6800.0,7.86,7.87,7.86,7.87,6800.0
2005-03-10 13:15:00,7.86,7.87,7.86,7.86,4000.0,7.86,7.87,7.86,7.86,4000.0
2005-03-10 13:20:00,7.86,7.87,7.86,7.87,16400.0,7.86,7.87,7.86,7.87,16400.0
2005-03-10 13:25:00,7.87,7.87,7.86,7.86,27600.0,7.87,7.87,7.86,7.86,27600.0
2005-03-10 13:30:00,7.86,7.87,7.86,7.87,17200.0,7.86,7.87,7.86,7.87,17200.0
2005-03-10 13:35:00,7.87,7.88,7.87,7.88,25200.0,7.87,7.88,7.87,7.88,25200.0
2005-03-10 13:40:00,7.88,7.88,7.88,7.88,16000.0,7.88,7.88,7.88,7.88,16000.0
2005-03-10 13:45:00,7.88,7.9,7.87,7.9,67600.0,7.88,7.9,7.87,7.9,67600.0
2005-03-10 13:50:00,7.9,7.93,7.9,7.92,19200.0,7.9,7.93,7.9,7.92,19200.0
2005-03-10 13:55:00,7.92,7.92,7.9,7.9,8800.0,7.92,7.92,7.9,7.9,8800.0
2005-03-10 14:00:00,7.9,7.9,7.89,7.9,8800.0,7.9,7.9,7.89,7.9,8800.0
2005-03-10 14:05:00,7.9,7.9,7.89,7.9,23200.0,7.9,7.9,7.89,7.9,23200.0
2005-03-10 14:10:00,7.9,7.93,7.9,7.93,15600.0,7.9,7.93,7.9,7.93,15600.0
2005-03-10 14:15:00,7.93,7.96,7.93,7.93,30400.0,7.93,7.96,7.93,7.93,30400.0
2005-03-10 14:20:00,7.93,7.95,7.92,7.92,20400.0,7.93,7.95,7.92,7.92,20400.0
2005-03-10 14:25:00,7.93,7.93,7.91,7.91,10400.0,7.93,7.93,7.91,7.91,10400.0
2005-03-10 14:30:00,7.92,7.92,7.86,7.89,19200.0,7.92,7.92,7.86,7.89,19200.0
2005-03-10 14:35:00,7.88,7.88,7.87,7.87,16000.0,7.88,7.88,7.87,7.87,16000.0
2005-03-10 14:40:00,7.88,7.88,7.87,7.88,19200.0,7.88,7.88,7.87,7.88,19200.0
2005-03-10 14:45:00,7.88,7.9,7.86,7.9,25600.0,7.88,7.9,7.86,7.9,25600.0
2005-03-10 14:50:00,7.9,7.92,7.9,7.92,6800.0,7.9,7.92,7.9,7.92,6800.0
2005-03-10 14:55:00,7.92,7.93,7.92,7.92,18000.0,7.92,7.93,7.92,7.92,18000.0
2005-03-10 15:00:00,7.92,7.92,7.91,7.91,8000.0,7.92,7.92,7.91,7.91,8000.0
2005-03-10 15:05:00,7.91,7.91,7.86,7.87,18000.0,7.91,7.91,7.86,7.87,18000.0
2005-03-10 15:10:00,7.87,7.88,7.87,7.88,29600.0,7.87,7.88,7.87,7.88,29600.0
2005-03-10 15:15:00,7.88,7.88,7.87,7.87,24400.0,7.88,7.88,7.87,7.87,24400.0
2005-03-10 15:20:00,7.88,7.89,7.87,7.89,20400.0,7.88,7.89,7.87,7.89,20400.0
2005-03-10 15:25:00,7.9,7.9,7.88,7.89,24400.0,7.9,7.9,7.88,7.89,24400.0
2005-03-10 15:30:00,7.89,7.89,7.86,7.87,46400.0,7.89,7.89,7.86,7.87,46400.0
2005-03-10 15:35:00,7.87,7.87,7.86,7.87,33200.0,7.87,7.87,7.86,7.87,33200.0
2005-03-10 15:40:00,7.87,7.87,7.85,7.86,58800.0,7.87,7.87,7.85,7.86,58800.0
2005-03-10 15:45:00,7.86,7.86,7.86,7.86,55600.0,7.86,7.86,7.86,7.86,55600.0
2005-03-10 15:50:00,7.86,7.86,7.85,7.85,124800.0,7.86,7.86,7.85,7.85,124800.0
2005-03-10 15:55:00,7.85,7.85,7.82,7.84,124400.0,7.85,7.85,7.82,7.84,124400.0
2005-03-11 09:30:00,7.82,7.85,7.82,7.85,16800.0,7.82,7.85,7.82,7.85,16800.0
2005-03-11 09:35:00,7.85,7.85,7.8,7.8,45600.0,7.85,7.85,7.8,7.8,45600.0
2005-03-11 09:40:00,7.8,7.86,7.8,7.85,34800.0,7.8,7.86,7.8,7.85,34800.0
2005-03-11 09:45:00,7.85,7.87,7.85,7.87,40000.0,7.85,7.87,7.85,7.87,40000.0
2005-03-11 09:50:00,7.87,7.88,7.87,7.87,38800.0,7.87,7.88,7.87,7.87,38800.0
2005-03-11 09:55:00,7.87,7.87,7.84,7.86,65600.0,7.87,7.87,7.84,7.86,65600.0
2005-03-11 10:00:00,7.86,7.86,7.85,7.85,24000.0,7.86,7.86,7.85,7.85,24000.0
2005-03-11 10:05:00,7.86,7.86,7.83,7.83,12400.0,7.86,7.86,7.83,7.83,12400.0
2005-03-11 10:10:00,7.83,7.84,7.83,7.83,14400.0,7.83,7.84,7.83,7.83,14400.0
2005-03-11 10:15:00,7.83,7.83,7.8,7.81,33200.0,7.83,7.83,7.8,7.81,33200.0
2005-03-11 10:20:00,7.81,7.82,7.81,7.82,39200.0,7.81,7.82,7.81,7.82,39200.0
2005-03-11 10:25:00,7.81,7.82,7.8,7.8,28000.0,7.81,7.82,7.8,7.8,28000.0
2005-03-11 10:30:00,7.8,7.82,7.78,7.78,38400.0,7.8,7.82,7.78,7.78,38400.0
2005-03-11 10:35:00,7.76,7.81,7.75,7.81,63600.0,7.76,7.81,7.75,7.81,63600.0
2005-03-11 10:40:00,7.81,7.81,7.8,7.81,10400.0,7.81,7.81,7.8,7.81,10400.0
2005-03-11 10:45:00,7.81,7.81,7.76,7.8,38000.0,7.81,7.81,7.76,7.8,38000.0
2005-03-11 10:50:00,7.79,7.79,7.74,7.74,52000.0,7.79,7.79,7.74,7.74,52000.0
2005-03-11 10:55:00,7.69,7.72,7.69,7.72,107600.0,7.69,7.72,7.69,7.72,107600.0
2005-03-11 11:00:00,7.72,7.73,7.7,7.72,43600.0,7.72,7.73,7.7,7.72,43600.0
2005-03-11 11:05:00,7.72,7.72,7.71,7.72,23200.0,7.72,7.72,7.71,7.72,23200.0
2005-03-11 11:10:00,7.72,7.73,7.68,7.7,54400.0,7.72,7.73,7.68,7.7,54400.0
2005-03-11 11:15:00,7.7,7.7,7.7,7.7,55200.0,7.7,7.7,7.7,7.7,55200.0
2005-03-11 11:20:00,7.7,7.7,7.68,7.68,34000.0,7.7,7.7,7.68,7.68,34000.0
2005-03-11 11:25:00,7.68,7.68,7.66,7.67,36800.0,7.68,7.68,7.66,7.67,36800.0
2005-03-11 11:30:00,7.67,7.67,7.62,7.63,64400.0,7.67,7.67,7.62,7.63,64400.0
2005-03-11 11:35:00,7.61,7.63,7.55,7.55,346800.0,7.61,7.63,7.55,7.55,346800.0
2005-03-11 11:40:00,7.55,7.59,7.55,7.59,100400.0,7.55,7.59,7.55,7.59,100400.0
2005-03-11 11:45:00,7.59,7.59,7.57,7.57,66400.0,7.59,7.59,7.57,7.57,66400.0
2005-03-11 11:50:00,7.57,7.57,7.47,7.52,251200.0,7.57,7.57,7.47,7.52,251200.0
2005-03-11 11:55:00,7.52,7.52,7.48,7.49,64400.0,7.52,7.52,7.48,7.49,64400.0
2005-03-11 12:00:00,7.49,7.51,7.49,7.5,49600.0,7.49,7.51,7.49,7.5,49600.0
2005-03-11 12:05:00,7.5,7.51,7.5,7.51,27200.0,7.5,7.51,7.5,7.51,27200.0
2005-03-11 12:10:00,7.51,7.54,7.51,7.54,34000.0,7.51,7.54,7.51,7.54,34000.0
2005-03-11 12:15:00,7.53,7.54,7.53,7.54,36400.0,7.53,7.54,7.53,7.54,36400.0
2005-03-11 12:20:00,7.54,7.55,7.54,7.55,31200.0,7.54,7.55,7.54,7.55,31200.0
2005-03-11 12:25:00,7.55,7.57,7.55,7.57,40000.0,7.55,7.57,7.55,7.57,40000.0
2005-03-11 12:30:00,7.57,7.59,7.57,7.59,60400.0,7.57,7.59,7.57,7.59,60400.0
2005-03-11 12:35:00,7.59,7.61,7.59,7.6,41200.0,7.59,7.61,7.59,7.6,41200.0
2005-03-11 12:40:00,7.61,7.63,7.61,7.62,61200.0,7.61,7.63,7.61,7.62,61200.0
2005-03-11 12:45:00,7.63,7.64,7.63,7.64,23600.0,7.63,7.64,7.63,7.64,23600.0
2005-03-11 12:50:00,7.64,7.64,7.61,7.61,20800.0,7.64,7.64,7.61,7.61,20800.0
2005-03-11 12:55:00,7.63,7.63,7.61,7.62,24800.0,7.63,7.63,7.61,7.62,24800.0
2005-03-11 13:00:00,7.6,7.6,7.56,7.57,33200.0,7.6,7.6,7.56,7.57,33200.0
2005-03-11 13:05:00,7.57,7.57,7.57,7.57,7600.0,7.57,7.57,7.57,7.57,7600.0
2005-03-11 13:10:00,7.57,7.57,7.54,7.54,26400.0,7.57,7.57,7.54,7.54,26400.0
2005-03-11 13:15:00,7.54,7.54,7.53,7.53,29200.0,7.54,7.54,7.53,7.53,29200.0
2005-03-11 13:20:00,7.53,7.53,7.51,7.51,50400.0,7.53,7.53,7.51,7.51,50400.0
2005-03-11 13:25:00,7.52,7.52,7.51,7.52,43200.0,7.52,7.52,7.51,7.52,43200.0
2005-03-11 13:30:00,7.52,7.53,7.51,7.51,43200.0,7.52,7.53,7.51,7.51,43200.0
2005-03-11 13:35:00,7.51,7.51,7.44,7.47,83200.0,7.51,7.51,7.44,7.47,83200.0
2005-03-11 13:40:00,7.47,7.5,7.47,7.49,27600.0,7.47,7.5,7.47,7.49,27600.0
2005-03-11 13:45:00,7.49,7.49,7.44,7.44,62000.0,7.49,7.49,7.44,7.44,62000.0
2005-03-11 13:50:00,7.44,7.48,7.39,7.47,107600.0,7.44,7.48,7.39,7.47,107600.0
2005-03-11 13:55:00,7.47,7.48,7.47,7.48,15200.0,7.47,7.48,7.47,7.48,15200.0
2005-03-11 14:00:00,7.48,7.53,7.48,7.53,35200.0,7.48,7.53,7.48,7.53,35200.0
2005-03-11 14:05:00,7.53,7.54,7.52,7.52,50400.0,7.53,7.54,7.52,7.52,50400.0
2005-03-11 14:10:00,7.52,7.52,7.47,7.49,44800.0,7.52,7.52,7.47,7.49,44800.0
2005-03-11 14:15:00,7.49,7.51,7.49,7.51,140400.0,7.49,7.51,7.49,7.51,140400.0
2005-03-11 14:20:00,7.52,7.54,7.52,7.54,128400.0,7.52,7.54,7.52,7.54,128400.0
2005-03-11 14:25:00,7.54,7.54,7.53,7.54,34800.0,7.54,7.54,7.53,7.54,34800.0
2005-03-11 14:30:00,7.54,7.58,7.54,7.57,84000.0,7.54,7.58,7.54,7.57,84000.0
2005-03-11 14:35:00,7.57,7.57,7.55,7.56,49200.0,7.57,7.57,7.55,7.56,49200.0
2005-03-11 14:40:00,7.58,7.59,7.56,7.56,50000.0,7.58,7.59,7.56,7.56,50000.0
2005-03-11 14:45:00,7.56,7.64,7.56,7.63,70400.0,7.56,7.64,7.56,7.63,70400.0
2005-03-11 14:50:00,7.63,7.63,7.59,7.62,28400.0,7.63,7.63,7.59,7.62,28400.0
2005-03-11 14:55:00,7.61,7.61,7.6,7.6,14400.0,7.61,7.61,7.6,7.6,14400.0
2005-03-11 15:00:00,7.6,7.6,7.56,7.57,42400.0,7.6,7.6,7.56,7.57,42400.0
2005-03-11 15:05:00,7.58,7.62,7.56,7.58,36000.0,7.58,7.62,7.56,7.58,36000.0
2005-03-11 15:10:00,7.58,7.58,7.57,7.58,25200.0,7.58,7.58,7.57,7.58,25200.0
2005-03-11 15:15:00,7.58,7.62,7.56,7.6,101600.0,7.58,7.62,7.56,7.6,101600.0
2005-03-11 15:20:00,7.59,7.61,7.57,7.58,46000.0,7.59,7.61,7.57,7.58,46000.0
2005-03-11 15:25:00,7.58,7.58,7.57,7.58,68000.0,7.58,7.58,7.57,7.58,68000.0
2005-03-11 15:30:00,7.58,7.58,7.56,7.56,49600.0,7.58,7.58,7.56,7.56,49600.0
2005-03-11 15:35:00,7.57,7.59,7.57,7.59,57600.0,7.57,7.59,7.57,7.59,57600.0
2005-03-11 15:40:00,7.59,7.59,7.58,7.58,33200.0,7.59,7.59,7.58,7.58,33200.0
2005-03-11 15:45:00,7.58,7.59,7.57,7.59,109600.0,7.58,7.59,7.57,7.59,109600.0
2005-03-11 15:50:00,7.59,7.59,7.58,7.58,122000.0,7.59,7.59,7.58,7.58,122000.0
2005-03-11 15:55:00,7.59,7.6,7.58,7.58,46400.0,7.59,7.6,7.58,7.58,46400.0
2005-03-14 09:30:00,7.58,7.61,7.58,7.61,171200.0,7.58,7.61,7.58,7.61,171200.0
2005-03-14 09:35:00,7.61,7.62,7.6,7.62,6400.0,7.61,7.62,7.6,7.62,6400.0
2005-03-14 09:40:00,7.62,7.68,7.62,7.66,56800.0,7.62,7.68,7.62,7.66,56800.0
2005-03-14 09:45:00,7.65,7.65,7.63,7.63,18400.0,7.65,7.65,7.63,7.63,18400.0
2005-03-14 09:50:00,7.63,7.64,7.61,7.64,34400.0,7.63,7.64,7.61,7.64,34400.0
2005-03-14 09:55:00,7.63,7.65,7.63,7.65,15600.0,7.63,7.65,7.63,7.65,15600.0
2005-03-14 10:00:00,7.65,7.65,7.63,7.65,36400.0,7.65,7.65,7.63,7.65,36400.0
2005-03-14 10:05:00,7.65,7.69,7.65,7.65,50800.0,7.65,7.69,7.65,7.65,50800.0
2005-03-14 10:10:00,7.65,7.67,7.65,7.66,16400.0,7.65,7.67,7.65,7.66,16400.0
2005-03-14 10:15:00,7.68,7.71,7.67,7.7,35200.0,7.68,7.71,7.67,7.7,35200.0
2005-03-14 10:20:00,7.7,7.71,7.7,7.7,12000.0,7.7,7.71,7.7,7.7,12000.0
2005-03-14 10:25:00,7.7,7.72,7.69,7.72,34800.0,7.7,7.72,7.69,7.72,34800.0
2005-03-14 10:30:00,7.72,7.75,7.72,7.72,38000.0,7.72,7.75,7.72,7.72,38000.0
2005-03-14 10:35:00,7.72,7.75,7.72,7.75,42000.0,7.72,7.75,7.72,7.75,42000.0
2005-03-14 10:40:00,7.75,7.76,7.73,7.74,148400.0,7.75,7.76,7.73,7.74,148400.0
2005-03-14 10:45:00,7.74,7.74,7.68,7.71,30400.0,7.74,7.74,7.68,7.71,30400.0
2005-03-14 10:50:00,7.7,7.72,7.69,7.72,16000.0,7.7,7.72,7.69,7.72,16000.0
2005-03-14 10:55:00,7.72,7.74,7.71,7.72,22800.0,7.72,7.74,7.71,7.72,22800.0
2005-03-14 11:00:00,7.72,7.75,7.7,7.7,30400.0,7.72,7.75,7.7,7.7,30400.0
2005-03-14 11:05:00,7.71,7.71,7.7,7.7,13200.0,7.71,7.71,7.7,7.7,13200.0
2005-03-14 11:10:00,7.7,7.72,7.68,7.68,152800.0,7.7,7.72,7.68,7.68,152800.0
2005-03-14 11:15:00,7.68,7.7,7.67,7.7,17600.0,7.68,7.7,7.67,7.7,17600.0
2005-03-14 11:20:00,7.7,7.7,7.7,7.7,11200.0,7.7,7.7,7.7,7.7,11200.0
2005-03-14 11:25:00,7.7,7.71,7.7,7.71,7600.0,7.7,7.71,7.7,7.71,7600.0
2005-03-14 11:30:00,7.7,7.71,7.69,7.7,12800.0,7.7,7.71,7.69,7.7,12800.0
2005-03-14 11:35:00,7.69,7.71,7.69,7.71,16000.0,7.69,7.71,7.69,7.71,16000.0
2005-03-14 11:40:00,7.71,7.71,7.71,7.71,22800.0,7.71,7.71,7.71,7.71,22800.0
2005-03-14 11:45:00,7.71,7.72,7.71,7.72,16800.0,7.71,7.72,7.71,7.72,16800.0
2005-03-14 11:50:00,7.72,7.72,7.71,7.71,13600.0,7.72,7.72,7.71,7.71,13600.0
2005-03-14 11:55:00,7.7,7.71,7.7,7.71,6000.0,7.7,7.71,7.7,7.71,6000.0
2005-03-14 12:00:00,7.71,7.73,7.71,7.72,36800.0,7.71,7.73,7.71,7.72,36800.0
2005-03-14 12:05:00,7.71,7.73,7.71,7.73,11600.0,7.71,7.73,7.71,7.73,11600.0
2005-03-14 12:10:00,7.73,7.73,7.72,7.72,8000.0,7.73,7.73,7.72,7.72,8000.0
2005-03-14 12:15:00,7.72,7.73,7.72,7.73,19600.0,7.72,7.73,7.72,7.73,19600.0
2005-03-14 12:20:00,7.73,7.74,7.73,7.74,26400.0,7.73,7.74,7.73,7.74,26400.0
2005-03-14 12:25:00,7.74,7.74,7.73,7.73,5600.0,7.74,7.74,7.73,7.73,5600.0
2005-03-14 12:30:00,7.73,7.73,7.71,7.71,6400.0,7.73,7.73,7.71,7.71,6400.0
2005-03-14 12:35:00,7.71,7.72,7.71,7.71,15600.0,7.71,7.72,7.71,7.71,15600.0
2005-03-14 12:40:00,7.71,7.73,7.71,7.72,17600.0,7.71,7.73,7.71,7.72,17600.0
2005-03-14 12:45:00,7.72,7.72,7.71,7.71,7600.0,7.72,7.72,7.71,7.71,7600.0
2005-03-14 12:50:00,7.71,7.73,7.71,7.72,14400.0,7.71,7.73,7.71,7.72,14400.0
2005-03-14 12:55:00,7.72,7.73,7.72,7.72,17200.0,7.72,7.73,7.72,7.72,17200.0
2005-03-14 13:00:00,7.73,7.73,7.72,7.73,102000.0,7.73,7.73,7.72,7.73,102000.0
2005-03-14 13:05:00,7.73,7.73,7.73,7.73,1600.0,7.73,7.73,7.73,7.73,1600.0
2005-03-14 13:10:00,7.72,7.73,7.71,7.73,46400.0,7.72,7.73,7.71,7.73,46400.0
2005-03-14 13:15:00,7.73,7.73,7.72,7.72,27200.0,7.73,7.73,7.72,7.72,27200.0
2005-03-14 13:20:00,7.72,7.73,7.68,7.68,27200.0,7.72,7.73,7.68,7.68,27200.0
2005-03-14 13:25:00,7.68,7.68,7.68,7.68,5600.0,7.68,7.68,7.68,7.68,5600.0
2005-03-14 13:30:00,7.68,7.69,7.68,7.69,17200.0,7.68,7.69,7.68,7.69,17200.0
2005-03-14 13:35:00,7.68,7.71,7.68,7.71,13200.0,7.68,7.71,7.68,7.71,13200.0
2005-03-14 13:40:00,7.72,7.72,7.7,7.7,2800.0,7.72,7.72,7.7,7.7,2800.0
2005-03-14 13:45:00,7.7,7.71,7.7,7.7,4800.0,7.7,7.71,7.7,7.7,4800.0
2005-03-14 13:50:00,7.7,7.7,7.69,7.69,4400.0,7.7,7.7,7.69,7.69,4400.0
2005-03-14 13:55:00,7.69,7.71,7.69,7.69,11600.0,7.69,7.71,7.69,7.69,11600.0
2005-03-14 14:00:00,7.7,7.71,7.69,7.71,10000.0,7.7,7.71,7.69,7.71,10000.0
2005-03-14 14:05:00,7.71,7.75,7.71,7.72,62800.0,7.71,7.75,7.71,7.72,62800.0
2005-03-14 14:10:00,7.72,7.72,7.71,7.71,8000.0,7.72,7.72,7.71,7.71,8000.0
2005-03-14 14:15:00,7.71,7.72,7.71,7.71,16000.0,7.71,7.72,7.71,7.71,16000.0
2005-03-14 14:20:00,7.71,7.72,7.71,7.72,7600.0,7.71,7.72,7.71,7.72,7600.0
2005-03-14 14:25:00,7.72,7.72,7.69,7.69,8400.0,7.72,7.72,7.69,7.69,8400.0
2005-03-14 14:30:00,7.68,7.71,7.68,7.71,18400.0,7.68,7.71,7.68,7.71,18400.0
2005-03-14 14:35:00,7.71,7.71,7.71,7.71,8800.0,7.71,7.71,7.71,7.71,8800.0
2005-03-14 14:40:00,7.71,7.72,7.7,7.7,37600.0,7.71,7.72,7.7,7.7,37600.0
2005-03-14 14:45:00,7.71,7.71,7.71,7.71,13200.0,7.71,7.71,7.71,7.71,13200.0
2005-03-14 14:50:00,7.71,7.71,7.69,7.7,9200.0,7.71,7.71,7.69,7.7,9200.0
2005-03-14 14:55:00,7.7,7.7,7.68,7.68,39200.0,7.7,7.7,7.68,7.68,39200.0
2005-03-14 15:00:00,7.68,7.7,7.68,7.7,79200.0,7.68,7.7,7.68,7.7,79200.0
2005-03-14 15:05:00,7.7,7.72,7.7,7.71,38000.0,7.7,7.72,7.7,7.71,38000.0
2005-03-14 15:10:00,7.7,7.71,7.69,7.69,15200.0,7.7,7.71,7.69,7.69,15200.0
2005-03-14 15:15:00,7.7,7.72,7.7,7.71,26400.0,7.7,7.72,7.7,7.71,26400.0
2005-03-14 15:20:00,7.71,7.72,7.71,7.71,20000.0,7.71,7.72,7.71,7.71,20000.0
2005-03-14 15:25:00,7.71,7.75,7.71,7.75,66400.0,7.71,7.75,7.71,7.75,66400.0
2005-03-14 15:30:00,7.75,7.79,7.75,7.78,46000.0,7.75,7.79,7.75,7.78,46000.0
2005-03-14 15:35:00,7.78,7.78,7.77,7.77,23200.0,7.78,7.78,7.77,7.77,23200.0
2005-03-14 15:40:00,7.77,7.77,7.77,7.77,24800.0,7.77,7.77,7.77,7.77,24800.0
2005-03-14 15:45:00,7.77,7.77,7.76,7.76,61600.0,7.77,7.77,7.76,7.76,61600.0
2005-03-14 15:50:00,7.76,7.77,7.75,7.76,68400.0,7.76,7.77,7.75,7.76,68400.0
2005-03-14 15:55:00,7.76,7.76,7.72,7.72,36800.0,7.76,7.76,7.72,7.72,36800.0
2005-03-15 09:30:00,7.8,7.8,7.8,7.8,30000.0,7.8,7.8,7.8,7.8,30000.0
2005-03-15 09:35:00,7.8,7.8,7.79,7.8,151200.0,7.8,7.8,7.79,7.8,151200.0
2005-03-15 09:40:00,7.8,7.81,7.78,7.78,94800.0,7.8,7.81,7.78,7.78,94800.0
2005-03-15 09:45:00,7.79,7.79,7.76,7.79,12000.0,7.79,7.79,7.76,7.79,12000.0
2005-03-15 09:50:00,7.8,7.83,7.8,7.83,24000.0,7.8,7.83,7.8,7.83,24000.0
2005-03-15 09:55:00,7.82,7.82,7.78,7.81,22400.0,7.82,7.82,7.78,7.81,22400.0
2005-03-15 10:00:00,7.81,7.81,7.81,7.81,32000.0,7.81,7.81,7.81,7.81,32000.0
2005-03-15 10:05:00,7.81,7.81,7.79,7.8,34800.0,7.81,7.81,7.79,7.8,34800.0
2005-03-15 10:10:00,7.81,7.81,7.81,7.81,19600.0,7.81,7.81,7.81,7.81,19600.0
2005-03-15 10:15:00,7.81,7.81,7.79,7.81,19600.0,7.81,7.81,7.79,7.81,19600.0
2005-03-15 10:20:00,7.8,7.81,7.8,7.81,12400.0,7.8,7.81,7.8,7.81,12400.0
2005-03-15 10:25:00,7.81,7.82,7.81,7.81,39600.0,7.81,7.82,7.81,7.81,39600.0
2005-03-15 10:30:00,7.81,7.81,7.8,7.81,19200.0,7.81,7.81,7.8,7.81,19200.0
2005-03-15 10:35:00,7.81,7.81,7.81,7.81,23200.0,7.81,7.81,7.81,7.81,23200.0
2005-03-15 10:40:00,7.81,7.82,7.81,7.81,62400.0,7.81,7.82,7.81,7.81,62400.0
2005-03-15 10:45:00,7.81,7.82,7.81,7.82,14000.0,7.81,7.82,7.81,7.82,14000.0
2005-03-15 10:50:00,7.82,7.82,7.81,7.82,17200.0,7.82,7.82,7.81,7.82,17200.0
2005-03-15 10:55:00,7.82,7.82,7.81,7.81,10800.0,7.82,7.82,7.81,7.81,10800.0
2005-03-15 11:00:00,7.81,7.81,7.81,7.81,4400.0,7.81,7.81,7.81,7.81,4400.0
2005-03-15 11:05:00,7.81,7.81,7.8,7.81,14400.0,7.81,7.81,7.8,7.81,14400.0
2005-03-15 11:10:00,7.81,7.81,7.8,7.81,19200.0,7.81,7.81,7.8,7.81,19200.0
2005-03-15 11:15:00,7.81,7.82,7.81,7.82,28000.0,7.81,7.82,7.81,7.82,28000.0
2005-03-15 11:20:00,7.82,7.82,7.8,7.8,42400.0,7.82,7.82,7.8,7.8,42400.0
2005-03-15 11:25:00,7.8,7.8,7.79,7.79,6400.0,7.8,7.8,7.79,7.79,6400.0
2005-03-15 11:30:00,7.78,7.78,7.75,7.76,30800.0,7.78,7.78,7.75,7.76,30800.0
2005-03-15 11:35:00,7.75,7.77,7.73,7.74,43200.0,7.75,7.77,7.73,7.74,43200.0
2005-03-15 11:40:00,7.74,7.75,7.74,7.75,20800.0,7.74,7.75,7.74,7.75,20800.0
2005-03-15 11:45:00,7.75,7.75,7.74,7.74,25200.0,7.75,7.75,7.74,7.74,25200.0
2005-03-15 11:50:00,7.74,7.75,7.74,7.75,12800.0,7.74,7.75,7.74,7.75,12800.0
2005-03-15 11:55:00,7.75,7.78,7.75,7.77,30400.0,7.75,7.78,7.75,7.77,30400.0
2005-03-15 12:00:00,7.75,7.75,7.74,7.74,20000.0,7.75,7.75,7.74,7.74,20000.0
2005-03-15 12:05:00,7.73,7.75,7.73,7.75,4800.0,7.73,7.75,7.73,7.75,4800.0
2005-03-15 12:10:00,7.75,7.76,7.74,7.76,14400.0,7.75,7.76,7.74,7.76,14400.0
2005-03-15 12:15:00,7.77,7.77,7.77,7.77,6000.0,7.77,7.77,7.77,7.77,6000.0
2005-03-15 12:20:00,7.77,7.77,7.77,7.77,2400.0,7.77,7.77,7.77,7.77,2400.0
2005-03-15 12:25:00,7.77,7.77,7.77,7.77,10000.0,7.77,7.77,7.77,7.77,10000.0
2005-03-15 12:30:00,7.77,7.8,7.77,7.79,23600.0,7.77,7.8,7.77,7.79,23600.0
2005-03-15 12:35:00,7.79,7.79,7.75,7.78,14000.0,7.79,7.79,7.75,7.78,14000.0
2005-03-15 12:40:00,7.78,7.78,7.78,7.78,12400.0,7.78,7.78,7.78,7.78,12400.0
2005-03-15 12:45:00,7.78,7.78,7.78,7.78,8000.0,7.78,7.78,7.78,7.78,8000.0
2005-03-15 12:50:00,7.78,7.79,7.77,7.77,8400.0,7.78,7.79,7.77,7.77,8400.0
2005-03-15 12:55:00,7.79,7.79,7.79,7.79,6400.0,7.79,7.79,7.79,7.79,6400.0
2005-03-15 13:00:00,7.78,7.78,7.77,7.78,5600.0,7.78,7.78,7.77,7.78,5600.0
2005-03-15 13:05:00,7.78,7.79,7.76,7.76,20800.0,7.78,7.79,7.76,7.76,20800.0
2005-03-15 13:10:00,7.75,7.77,7.75,7.76,16000.0,7.75,7.77,7.75,7.76,16000.0
2005-03-15 13:15:00,7.76,7.77,7.75,7.75,9600.0,7.76,7.77,7.75,7.75,9600.0
2005-03-15 13:20:00,7.75,7.75,7.75,7.75,12000.0,7.75,7.75,7.75,7.75,12000.0
2005-03-15 13:25:00,7.75,7.75,7.75,7.75,5600.0,7.75,7.75,7.75,7.75,5600.0
2005-03-15 13:30:00,7.73,7.74,7.71,7.71,14800.0,7.73,7.74,7.71,7.71,14800.0
2005-03-15 13:35:00,7.73,7.73,7.71,7.71,9200.0,7.73,7.73,7.71,7.71,9200.0
2005-03-15 13:40:00,7.71,7.72,7.71,7.72,17200.0,7.71,7.72,7.71,7.72,17200.0
2005-03-15 13:45:00,7.72,7.72,7.7,7.72,13200.0,7.72,7.72,7.7,7.72,13200.0
2005-03-15 13:50:00,7.72,7.74,7.72,7.74,14000.0,7.72,7.74,7.72,7.74,14000.0
2005-03-15 13:55:00,7.74,7.75,7.74,7.75,19600.0,7.74,7.75,7.74,7.75,19600.0
2005-03-15 14:00:00,7.74,7.75,7.74,7.74,10400.0,7.74,7.75,7.74,7.74,10400.0
2005-03-15 14:05:00,7.74,7.74,7.74,7.74,8800.0,7.74,7.74,7.74,7.74,8800.0
2005-03-15 14:10:00,7.73,7.73,7.73,7.73,6400.0,7.73,7.73,7.73,7.73,6400.0
2005-03-15 14:15:00,7.73,7.73,7.71,7.72,16400.0,7.73,7.73,7.71,7.72,16400.0
2005-03-15 14:20:00,7.71,7.72,7.65,7.65,29200.0,7.71,7.72,7.65,7.65,29200.0
2005-03-15 14:25:00,7.65,7.7,7.65,7.7,21600.0,7.65,7.7,7.65,7.7,21600.0
2005-03-15 14:30:00,7.68,7.68,7.66,7.67,10000.0,7.68,7.68,7.66,7.67,10000.0
2005-03-15 14:35:00,7.67,7.67,7.67,7.67,10400.0,7.67,7.67,7.67,7.67,10400.0
2005-03-15 14:40:00,7.68,7.7,7.68,7.7,14800.0,7.68,7.7,7.68,7.7,14800.0
2005-03-15 14:45:00,7.68,7.69,7.68,7.69,14400.0,7.68,7.69,7.68,7.69,14400.0
2005-03-15 14:50:00,7.69,7.71,7.69,7.7,19200.0,7.69,7.71,7.69,7.7,19200.0
2005-03-15 14:55:00,7.7,7.71,7.7,7.7,24400.0,7.7,7.71,7.7,7.7,24400.0
2005-03-15 15:00:00,7.69,7.7,7.69,7.7,23200.0,7.69,7.7,7.69,7.7,23200.0
2005-03-15 15:05:00,7.7,7.72,7.7,7.72,22000.0,7.7,7.72,7.7,7.72,22000.0
2005-03-15 15:10:00,7.72,7.72,7.71,7.71,21200.0,7.72,7.72,7.71,7.71,21200.0
2005-03-15 15:15:00,7.71,7.71,7.7,7.7,28400.0,7.71,7.71,7.7,7.7,28400.0
2005-03-15 15:20:00,7.7,7.7,7.69,7.69,19200.0,7.7,7.7,7.69,7.69,19200.0
2005-03-15 15:25:00,7.69,7.7,7.69,7.7,21600.0,7.69,7.7,7.69,7.7,21600.0
2005-03-15 15:30:00,7.7,7.7,7.68,7.69,30800.0,7.7,7.7,7.68,7.69,30800.0
2005-03-15 15:35:00,7.69,7.69,7.68,7.68,22000.0,7.69,7.69,7.68,7.68,22000.0
2005-03-15 15:40:00,7.68,7.68,7.68,7.68,26400.0,7.68,7.68,7.68,7.68,26400.0
2005-03-15 15:45:00,7.68,7.68,7.64,7.64,77600.0,7.68,7.68,7.64,7.64,77600.0
2005-03-15 15:50:00,7.64,7.68,7.63,7.67,82000.0,7.64,7.68,7.63,7.67,82000.0
2005-03-15 15:55:00,7.67,7.69,7.65,7.66,84000.0,7.67,7.69,7.65,7.66,84000.0
2005-03-16 09:30:00,7.62,7.62,7.6,7.6,34000.0,7.62,7.62,7.6,7.6,34000.0
2005-03-16 09:35:00,7.59,7.59,7.59,7.59,26000.0,7.59,7.59,7.59,7.59,26000.0
2005-03-16 09:40:00,7.6,7.6,7.54,7.54,37200.0,7.6,7.6,7.54,7.54,37200.0
2005-03-16 09:45:00,7.54,7.57,7.54,7.56,7600.0,7.54,7.57,7.54,7.56,7600.0
2005-03-16 09:50:00,7.58,7.6,7.58,7.6,10400.0,7.58,7.6,7.58,7.6,10400.0
2005-03-16 09:55:00,7.6,7.63,7.6,7.62,9200.0,7.6,7.63,7.6,7.62,9200.0
2005-03-16 10:00:00,7.6,7.64,7.59,7.64,17200.0,7.6,7.64,7.59,7.64,17200.0
2005-03-16 10:05:00,7.64,7.65,7.62,7.65,16400.0,7.64,7.65,7.62,7.65,16400.0
2005-03-16 10:10:00,7.65,7.65,7.64,7.65,10400.0,7.65,7.65,7.64,7.65,10400.0
2005-03-16 10:15:00,7.65,7.66,7.64,7.64,8800.0,7.65,7.66,7.64,7.64,8800.0
2005-03-16 10:20:00,7.62,7.63,7.6,7.61,16000.0,7.62,7.63,7.6,7.61,16000.0
2005-03-16 10:25:00,7.61,7.62,7.59,7.6,11600.0,7.61,7.62,7.59,7.6,11600.0
2005-03-16 10:30:00,7.6,7.63,7.6,7.61,10400.0,7.6,7.63,7.6,7.61,10400.0
2005-03-16 10:35:00,7.62,7.63,7.62,7.62,6400.0,7.62,7.63,7.62,7.62,6400.0
2005-03-16 10:40:00,7.6,7.63,7.6,7.61,12800.0,7.6,7.63,7.6,7.61,12800.0
2005-03-16 10:45:00,7.61,7.62,7.6,7.6,15200.0,7.61,7.62,7.6,7.6,15200.0
2005-03-16 10:50:00,7.62,7.62,7.61,7.61,13600.0,7.62,7.62,7.61,7.61,13600.0
2005-03-16 10:55:00,7.62,7.62,7.6,7.6,12400.0,7.62,7.62,7.6,7.6,12400.0
2005-03-16 11:00:00,7.6,7.62,7.6,7.61,14000.0,7.6,7.62,7.6,7.61,14000.0
2005-03-16 11:05:00,7.62,7.63,7.62,7.63,5600.0,7.62,7.63,7.62,7.63,5600.0
2005-03-16 11:10:00,7.63,7.65,7.63,7.65,14800.0,7.63,7.65,7.63,7.65,14800.0
2005-03-16 11:15:00,7.66,7.67,7.64,7.67,9200.0,7.66,7.67,7.64,7.67,9200.0
2005-03-16 11:20:00,7.67,7.68,7.66,7.66,13600.0,7.67,7.68,7.66,7.66,13600.0
2005-03-16 11:25:00,7.67,7.68,7.65,7.65,13200.0,7.67,7.68,7.65,7.65,13200.0
2005-03-16 11:30:00,7.65,7.67,7.65,7.66,16400.0,7.65,7.67,7.65,7.66,16400.0
2005-03-16 11:35:00,7.66,7.68,7.66,7.67,8800.0,7.66,7.68,7.66,7.67,8800.0
2005-03-16 11:40:00,7.68,7.69,7.68,7.69,10800.0,7.68,7.69,7.68,7.69,10800.0
2005-03-16 11:45:00,7.7,7.71,7.7,7.7,23200.0,7.7,7.71,7.7,7.7,23200.0
2005-03-16 11:50:00,7.7,7.71,7.7,7.7,13600.0,7.7,7.71,7.7,7.7,13600.0
2005-03-16 11:55:00,7.7,7.7,7.69,7.69,13200.0,7.7,7.7,7.69,7.69,13200.0
2005-03-16 12:00:00,7.68,7.69,7.68,7.69,8800.0,7.68,7.69,7.68,7.69,8800.0
2005-03-16 12:05:00,7.68,7.69,7.68,7.68,12400.0,7.68,7.69,7.68,7.68,12400.0
2005-03-16 12:10:00,7.68,7.68,7.68,7.68,13200.0,7.68,7.68,7.68,7.68,13200.0
2005-03-16 12:15:00,7.68,7.68,7.68,7.68,14400.0,7.68,7.68,7.68,7.68,14400.0
2005-03-16 12:20:00,7.69,7.69,7.68,7.69,13600.0,7.69,7.69,7.68,7.69,13600.0
2005-03-16 12:25:00,7.69,7.69,7.69,7.69,14400.0,7.69,7.69,7.69,7.69,14400.0
2005-03-16 12:30:00,7.69,7.7,7.67,7.67,20800.0,7.69,7.7,7.67,7.67,20800.0
2005-03-16 12:35:00,7.66,7.67,7.66,7.67,2400.0,7.66,7.67,7.66,7.67,2400.0
2005-03-16 12:40:00,7.67,7.67,7.66,7.67,8400.0,7.67,7.67,7.66,7.67,8400.0
2005-03-16 12:45:00,7.67,7.68,7.67,7.67,4400.0,7.67,7.68,7.67,7.67,4400.0
2005-03-16 12:50:00,7.67,7.68,7.67,7.68,6000.0,7.67,7.68,7.67,7.68,6000.0
2005-03-16 12:55:00,7.68,7.68,7.64,7.66,11600.0,7.68,7.68,7.64,7.66,11600.0
2005-03-16 13:00:00,7.66,7.66,7.66,7.66,9600.0,7.66,7.66,7.66,7.66,9600.0
2005-03-16 13:05:00,7.66,7.66,7.66,7.66,2000.0,7.66,7.66,7.66,7.66,2000.0
2005-03-16 13:10:00,7.66,7.66,7.66,7.66,800.0,7.66,7.66,7.66,7.66,800.0
2005-03-16 13:15:00,7.66,7.66,7.63,7.63,33200.0,7.66,7.66,7.63,7.63,33200.0
2005-03-16 13:20:00,7.62,7.62,7.58,7.59,42000.0,7.62,7.62,7.58,7.59,42000.0
2005-03-16 13:25:00,7.59,7.59,7.58,7.58,4400.0,7.59,7.59,7.58,7.58,4400.0
2005-03-16 13:30:00,7.58,7.58,7.56,7.58,28800.0,7.58,7.58,7.56,7.58,28800.0
2005-03-16 13:35:00,7.57,7.58,7.56,7.58,158000.0,7.57,7.58,7.56,7.58,158000.0
2005-03-16 13:40:00,7.57,7.57,7.57,7.57,21200.0,7.57,7.57,7.57,7.57,21200.0
2005-03-16 13:45:00,7.57,7.57,7.54,7.54,188400.0,7.57,7.57,7.54,7.54,188400.0
2005-03-16 13:50:00,7.54,7.54,7.53,7.53,46800.0,7.54,7.54,7.53,7.53,46800.0
2005-03-16 13:55:00,7.52,7.55,7.52,7.55,34000.0,7.52,7.55,7.52,7.55,34000.0
2005-03-16 14:00:00,7.54,7.54,7.52,7.52,16400.0,7.54,7.54,7.52,7.52,16400.0
2005-03-16 14:05:00,7.52,7.57,7.52,7.56,13600.0,7.52,7.57,7.52,7.56,13600.0
2005-03-16 14:10:00,7.56,7.57,7.54,7.54,14400.0,7.56,7.57,7.54,7.54,14400.0
2005-03-16 14:15:00,7.54,7.55,7.54,7.54,7200.0,7.54,7.55,7.54,7.54,7200.0
2005-03-16 14:20:00,7.54,7.55,7.53,7.53,13600.0,7.54,7.55,7.53,7.53,13600.0
2005-03-16 14:25:00,7.53,7.54,7.53,7.53,10400.0,7.53,7.54,7.53,7.53,10400.0
2005-03-16 14:30:00,7.53,7.56,7.53,7.56,13600.0,7.53,7.56,7.53,7.56,13600.0
2005-03-16 14:35:00,7.56,7.56,7.55,7.56,9200.0,7.56,7.56,7.55,7.56,9200.0
2005-03-16 14:40:00,7.55,7.56,7.55,7.56,8400.0,7.55,7.56,7.55,7.56,8400.0
2005-03-16 14:45:00,7.55,7.55,7.55,7.55,2800.0,7.55,7.55,7.55,7.55,2800.0
2005-03-16 14:50:00,7.55,7.55,7.55,7.55,4800.0,7.55,7.55,7.55,7.55,4800.0
2005-03-16 14:55:00,7.55,7.57,7.55,7.57,17600.0,7.55,7.57,7.55,7.57,17600.0
2005-03-16 15:00:00,7.57,7.57,7.55,7.55,31200.0,7.57,7.57,7.55,7.55,31200.0
2005-03-16 15:05:00,7.55,7.56,7.55,7.56,27600.0,7.55,7.56,7.55,7.56,27600.0
2005-03-16 15:10:00,7.56,7.56,7.55,7.56,54000.0,7.56,7.56,7.55,7.56,54000.0
2005-03-16 15:15:00,7.56,7.56,7.54,7.55,12400.0,7.56,7.56,7.54,7.55,12400.0
2005-03-16 15:20:00,7.55,7.57,7.55,7.57,31200.0,7.55,7.57,7.55,7.57,31200.0
2005-03-16 15:25:00,7.57,7.57,7.54,7.54,14000.0,7.57,7.57,7.54,7.54,14000.0
2005-03-16 15:30:00,7.54,7.54,7.53,7.53,10000.0,7.54,7.54,7.53,7.53,10000.0
2005-03-16 15:35:00,7.54,7.54,7.53,7.53,40400.0,7.54,7.54,7.53,7.53,40400.0
2005-03-16 15:40:00,7.53,7.53,7.51,7.51,26400.0,7.53,7.53,7.51,7.51,26400.0
2005-03-16 15:45:00,7.51,7.51,7.51,7.51,40000.0,7.51,7.51,7.51,7.51,40000.0
2005-03-16 15:50:00,7.51,7.51,7.51,7.51,69200.0,7.51,7.51,7.51,7.51,69200.0
2005-03-16 15:55:00,7.51,7.52,7.51,7.51,74400.0,7.51,7.52,7.51,7.51,74400.0
2005-03-17 09:30:00,7.5,7.51,7.45,7.45,61200.0,7.5,7.51,7.45,7.45,61200.0
2005-03-17 09:35:00,7.47,7.48,7.44,7.44,5600.0,7.47,7.48,7.44,7.44,5600.0
2005-03-17 09:40:00,7.44,7.48,7.43,7.43,10400.0,7.44,7.48,7.43,7.43,10400.0
2005-03-17 09:45:00,7.45,7.48,7.44,7.44,19600.0,7.45,7.48,7.44,7.44,19600.0
2005-03-17 09:50:00,7.42,7.43,7.4,7.42,20400.0,7.42,7.43,7.4,7.42,20400.0
2005-03-17 09:55:00,7.42,7.43,7.4,7.4,32400.0,7.42,7.43,7.4,7.4,32400.0
2005-03-17 10:00:00,7.4,7.42,7.39,7.42,19200.0,7.4,7.42,7.39,7.42,19200.0
2005-03-17 10:05:00,7.43,7.43,7.41,7.41,13600.0,7.43,7.43,7.41,7.41,13600.0
2005-03-17 10:10:00,7.41,7.43,7.41,7.42,10400.0,7.41,7.43,7.41,7.42,10400.0
2005-03-17 10:15:00,7.42,7.47,7.42,7.47,13200.0,7.42,7.47,7.42,7.47,13200.0
2005-03-17 10:20:00,7.46,7.47,7.44,7.44,23600.0,7.46,7.47,7.44,7.44,23600.0
2005-03-17 10:25:00,7.43,7.45,7.43,7.45,4400.0,7.43,7.45,7.43,7.45,4400.0
2005-03-17 10:30:00,7.45,7.47,7.45,7.47,15200.0,7.45,7.47,7.45,7.47,15200.0
2005-03-17 10:35:00,7.46,7.47,7.44,7.46,24400.0,7.46,7.47,7.44,7.46,24400.0
2005-03-17 10:40:00,7.45,7.48,7.45,7.48,18400.0,7.45,7.48,7.45,7.48,18400.0
2005-03-17 10:45:00,7.47,7.48,7.47,7.48,14800.0,7.47,7.48,7.47,7.48,14800.0
2005-03-17 10:50:00,7.48,7.49,7.48,7.49,16000.0,7.48,7.49,7.48,7.49,16000.0
2005-03-17 10:55:00,7.49,7.49,7.48,7.49,50400.0,7.49,7.49,7.48,7.49,50400.0
2005-03-17 11:00:00,7.49,7.55,7.49,7.55,36400.0,7.49,7.55,7.49,7.55,36400.0
2005-03-17 11:05:00,7.55,7.55,7.52,7.53,10000.0,7.55,7.55,7.52,7.53,10000.0
2005-03-17 11:10:00,7.53,7.54,7.52,7.53,11200.0,7.53,7.54,7.52,7.53,11200.0
2005-03-17 11:15:00,7.53,7.54,7.53,7.54,10000.0,7.53,7.54,7.53,7.54,10000.0
2005-03-17 11:20:00,7.54,7.54,7.51,7.53,6800.0,7.54,7.54,7.51,7.53,6800.0
2005-03-17 11:25:00,7.53,7.53,7.5,7.5,10000.0,7.53,7.53,7.5,7.5,10000.0
2005-03-17 11:30:00,7.5,7.51,7.49,7.51,14800.0,7.5,7.51,7.49,7.51,14800.0
2005-03-17 11:35:00,7.5,7.5,7.49,7.49,8800.0,7.5,7.5,7.49,7.49,8800.0
2005-03-17 11:40:00,7.48,7.48,7.48,7.48,2800.0,7.48,7.48,7.48,7.48,2800.0
2005-03-17 11:45:00,7.48,7.49,7.48,7.49,12800.0,7.48,7.49,7.48,7.49,12800.0
2005-03-17 11:50:00,7.49,7.49,7.48,7.49,6000.0,7.49,7.49,7.48,7.49,6000.0
2005-03-17 11:55:00,7.49,7.49,7.49,7.49,4000.0,7.49,7.49,7.49,7.49,4000.0
2005-03-17 12:00:00,7.48,7.49,7.48,7.49,6000.0,7.48,7.49,7.48,7.49,6000.0
2005-03-17 12:05:00,7.48,7.48,7.43,7.46,41200.0,7.48,7.48,7.43,7.46,41200.0
2005-03-17 12:10:00,7.44,7.48,7.44,7.48,15600.0,7.44,7.48,7.44,7.48,15600.0
2005-03-17 12:15:00,7.47,7.51,7.47,7.51,7600.0,7.47,7.51,7.47,7.51,7600.0
2005-03-17 12:20:00,7.51,7.52,7.5,7.51,18000.0,7.51,7.52,7.5,7.51,18000.0
2005-03-17 12:25:00,7.51,7.51,7.5,7.5,1200.0,7.51,7.51,7.5,7.5,1200.0
2005-03-17 12:30:00,7.5,7.51,7.49,7.51,14000.0,7.5,7.51,7.49,7.51,14000.0
2005-03-17 12:35:00,7.51,7.51,7.5,7.51,8800.0,7.51,7.51,7.5,7.51,8800.0
2005-03-17 12:40:00,7.51,7.51,7.5,7.5,2400.0,7.51,7.51,7.5,7.5,2400.0
2005-03-17 12:45:00,7.51,7.52,7.5,7.5,10800.0,7.51,7.52,7.5,7.5,10800.0
2005-03-17 12:50:00,7.5,7.5,7.5,7.5,4000.0,7.5,7.5,7.5,7.5,4000.0
2005-03-17 12:55:00,7.5,7.5,7.5,7.5,1200.0,7.5,7.5,7.5,7.5,1200.0
2005-03-17 13:00:00,7.5,7.52,7.49,7.52,67600.0,7.5,7.52,7.49,7.52,67600.0
2005-03-17 13:05:00,7.52,7.52,7.52,7.52,7200.0,7.52,7.52,7.52,7.52,7200.0
2005-03-17 13:10:00,7.52,7.53,7.52,7.53,4400.0,7.52,7.53,7.52,7.53,4400.0
2005-03-17 13:15:00,7.53,7.53,7.52,7.52,10400.0,7.53,7.53,7.52,7.52,10400.0
2005-03-17 13:20:00,7.52,7.52,7.51,7.52,4000.0,7.52,7.52,7.51,7.52,4000.0
2005-03-17 13:25:00,7.53,7.53,7.53,7.53,2800.0,7.53,7.53,7.53,7.53,2800.0
2005-03-17 13:30:00,7.53,7.53,7.51,7.51,10000.0,7.53,7.53,7.51,7.51,10000.0
2005-03-17 13:35:00,7.52,7.53,7.52,7.52,4000.0,7.52,7.53,7.52,7.52,4000.0
2005-03-17 13:40:00,7.52,7.52,7.52,7.52,800.0,7.52,7.52,7.52,7.52,800.0
2005-03-17 13:45:00,7.51,7.51,7.5,7.5,40000.0,7.51,7.51,7.5,7.5,40000.0
2005-03-17 13:50:00,7.5,7.5,7.5,7.5,10000.0,7.5,7.5,7.5,7.5,10000.0
2005-03-17 13:55:00,7.5,7.5,7.48,7.5,23600.0,7.5,7.5,7.48,7.5,23600.0
2005-03-17 14:00:00,7.5,7.51,7.49,7.49,109200.0,7.5,7.51,7.49,7.49,109200.0
2005-03-17 14:05:00,7.49,7.49,7.48,7.48,28800.0,7.49,7.49,7.48,7.48,28800.0
2005-03-17 14:10:00,7.47,7.47,7.46,7.46,21600.0,7.47,7.47,7.46,7.46,21600.0
2005-03-17 14:15:00,7.45,7.46,7.43,7.46,42400.0,7.45,7.46,7.43,7.46,42400.0
2005-03-17 14:20:00,7.47,7.47,7.46,7.47,13600.0,7.47,7.47,7.46,7.47,13600.0
2005-03-17 14:25:00,7.47,7.47,7.46,7.47,12000.0,7.47,7.47,7.46,7.47,12000.0
2005-03-17 14:30:00,7.46,7.46,7.45,7.46,8000.0,7.46,7.46,7.45,7.46,8000.0
2005-03-17 14:35:00,7.46,7.47,7.46,7.47,5200.0,7.46,7.47,7.46,7.47,5200.0
2005-03-17 14:40:00,7.46,7.47,7.46,7.46,19600.0,7.46,7.47,7.46,7.46,19600.0
2005-03-17 14:45:00,7.45,7.45,7.44,7.45,36800.0,7.45,7.45,7.44,7.45,36800.0
2005-03-17 14:50:00,7.45,7.45,7.44,7.44,14000.0,7.45,7.45,7.44,7.44,14000.0
2005-03-17 14:55:00,7.44,7.45,7.44,7.44,18400.0,7.44,7.45,7.44,7.44,18400.0
2005-03-17 15:00:00,7.44,7.45,7.43,7.45,43200.0,7.44,7.45,7.43,7.45,43200.0
2005-03-17 15:05:00,7.45,7.46,7.45,7.46,17200.0,7.45,7.46,7.45,7.46,17200.0
2005-03-17 15:10:00,7.45,7.47,7.45,7.46,29200.0,7.45,7.47,7.45,7.46,29200.0
2005-03-17 15:15:00,7.46,7.47,7.45,7.46,24400.0,7.46,7.47,7.45,7.46,24400.0
2005-03-17 15:20:00,7.47,7.48,7.47,7.48,56800.0,7.47,7.48,7.47,7.48,56800.0
2005-03-17 15:25:00,7.47,7.48,7.47,7.48,97600.0,7.47,7.48,7.47,7.48,97600.0
2005-03-17 15:30:00,7.48,7.5,7.47,7.49,30000.0,7.48,7.5,7.47,7.49,30000.0
2005-03-17 15:35:00,7.49,7.49,7.48,7.48,31200.0,7.49,7.49,7.48,7.48,31200.0
2005-03-17 15:40:00,7.48,7.48,7.48,7.48,46000.0,7.48,7.48,7.48,7.48,46000.0
2005-03-17 15:45:00,7.47,7.48,7.46,7.47,26400.0,7.47,7.48,7.46,7.47,26400.0
2005-03-17 15:50:00,7.46,7.48,7.46,7.47,20800.0,7.46,7.48,7.46,7.47,20800.0
2005-03-17 15:55:00,7.47,7.48,7.46,7.48,54800.0,7.47,7.48,7.46,7.48,54800.0
2005-03-18 09:40:00,7.78,7.79,7.74,7.74,674400.0,7.78,7.79,7.74,7.74,674400.0
2005-03-18 09:45:00,7.74,7.77,7.74,7.76,37600.0,7.74,7.77,7.74,7.76,37600.0
2005-03-18 09:50:00,7.76,7.76,7.74,7.74,212400.0,7.76,7.76,7.74,7.74,212400.0
2005-03-18 09:55:00,7.74,7.74,7.72,7.72,26800.0,7.74,7.74,7.72,7.72,26800.0
2005-03-18 10:00:00,7.73,7.74,7.72,7.73,24000.0,7.73,7.74,7.72,7.73,24000.0
2005-03-18 10:05:00,7.73,7.73,7.7,7.72,49600.0,7.73,7.73,7.7,7.72,49600.0
2005-03-18 10:10:00,7.7,7.7,7.66,7.68,94800.0,7.7,7.7,7.66,7.68,94800.0
2005-03-18 10:15:00,7.7,7.7,7.66,7.66,15200.0,7.7,7.7,7.66,7.66,15200.0
2005-03-18 10:20:00,7.66,7.67,7.66,7.67,12800.0,7.66,7.67,7.66,7.67,12800.0
2005-03-18 10:25:00,7.67,7.67,7.66,7.66,18800.0,7.67,7.67,7.66,7.66,18800.0
2005-03-18 10:30:00,7.66,7.66,7.65,7.66,14000.0,7.66,7.66,7.65,7.66,14000.0
2005-03-18 10:35:00,7.66,7.66,7.66,7.66,69600.0,7.66,7.66,7.66,7.66,69600.0
2005-03-18 10:40:00,7.66,7.66,7.66,7.66,16400.0,7.66,7.66,7.66,7.66,16400.0
2005-03-18 10:45:00,7.66,7.66,7.64,7.64,14400.0,7.66,7.66,7.64,7.64,14400.0
2005-03-18 10:50:00,7.64,7.64,7.6,7.6,24000.0,7.64,7.64,7.6,7.6,24000.0
2005-03-18 10:55:00,7.6,7.6,7.58,7.59,32000.0,7.6,7.6,7.58,7.59,32000.0
2005-03-18 11:00:00,7.59,7.59,7.58,7.59,14400.0,7.59,7.59,7.58,7.59,14400.0
2005-03-18 11:05:00,7.58,7.6,7.56,7.56,40400.0,7.58,7.6,7.56,7.56,40400.0
2005-03-18 11:10:00,7.56,7.56,7.51,7.51,104800.0,7.56,7.56,7.51,7.51,104800.0
2005-03-18 11:15:00,7.51,7.51,7.51,7.51,9600.0,7.51,7.51,7.51,7.51,9600.0
2005-03-18 11:20:00,7.51,7.55,7.51,7.55,40400.0,7.51,7.55,7.51,7.55,40400.0
2005-03-18 11:25:00,7.53,7.55,7.51,7.51,8400.0,7.53,7.55,7.51,7.51,8400.0
2005-03-18 11:30:00,7.5,7.51,7.5,7.51,21600.0,7.5,7.51,7.5,7.51,21600.0
2005-03-18 11:35:00,7.51,7.51,7.5,7.5,11600.0,7.51,7.51,7.5,7.5,11600.0
2005-03-18 11:40:00,7.5,7.51,7.5,7.5,12400.0,7.5,7.51,7.5,7.5,12400.0
2005-03-18 11:45:00,7.5,7.52,7.5,7.52,19200.0,7.5,7.52,7.5,7.52,19200.0
2005-03-18 11:50:00,7.53,7.53,7.51,7.51,800.0,7.53,7.53,7.51,7.51,800.0
2005-03-18 11:55:00,7.51,7.51,7.5,7.51,18400.0,7.51,7.51,7.5,7.51,18400.0
2005-03-18 12:00:00,7.51,7.51,7.51,7.51,10800.0,7.51,7.51,7.51,7.51,10800.0
2005-03-18 12:05:00,7.51,7.51,7.51,7.51,6000.0,7.51,7.51,7.51,7.51,6000.0
2005-03-18 12:10:00,7.51,7.51,7.5,7.5,25200.0,7.51,7.51,7.5,7.5,25200.0
2005-03-18 12:15:00,7.5,7.51,7.5,7.51,16000.0,7.5,7.51,7.5,7.51,16000.0
2005-03-18 12:20:00,7.5,7.5,7.5,7.5,6400.0,7.5,7.5,7.5,7.5,6400.0
2005-03-18 12:25:00,7.5,7.5,7.5,7.5,4000.0,7.5,7.5,7.5,7.5,4000.0
2005-03-18 12:30:00,7.5,7.5,7.5,7.5,10000.0,7.5,7.5,7.5,7.5,10000.0
2005-03-18 12:35:00,7.49,7.49,7.49,7.49,8000.0,7.49,7.49,7.49,7.49,8000.0
2005-03-18 12:40:00,7.49,7.49,7.49,7.49,15200.0,7.49,7.49,7.49,7.49,15200.0
2005-03-18 12:45:00,7.49,7.49,7.49,7.49,8000.0,7.49,7.49,7.49,7.49,8000.0
2005-03-18 12:50:00,7.49,7.49,7.49,7.49,3200.0,7.49,7.49,7.49,7.49,3200.0
2005-03-18 12:55:00,7.49,7.49,7.47,7.47,12400.0,7.49,7.49,7.47,7.47,12400.0
2005-03-18 13:00:00,7.46,7.46,7.43,7.43,111200.0,7.46,7.46,7.43,7.43,111200.0
2005-03-18 13:05:00,7.43,7.43,7.33,7.33,82000.0,7.43,7.43,7.33,7.33,82000.0
2005-03-18 13:10:00,7.31,7.35,7.31,7.34,60400.0,7.31,7.35,7.31,7.34,60400.0
2005-03-18 13:15:00,7.34,7.39,7.34,7.39,35200.0,7.34,7.39,7.34,7.39,35200.0
2005-03-18 13:20:00,7.4,7.42,7.4,7.4,12800.0,7.4,7.42,7.4,7.4,12800.0
2005-03-18 13:25:00,7.4,7.44,7.4,7.44,6800.0,7.4,7.44,7.4,7.44,6800.0
2005-03-18 13:30:00,7.42,7.42,7.41,7.42,12000.0,7.42,7.42,7.41,7.42,12000.0
2005-03-18 13:35:00,7.41,7.41,7.4,7.4,10000.0,7.41,7.41,7.4,7.4,10000.0
2005-03-18 13:40:00,7.39,7.39,7.37,7.37,7200.0,7.39,7.39,7.37,7.37,7200.0
2005-03-18 13:45:00,7.37,7.37,7.35,7.37,13200.0,7.37,7.37,7.35,7.37,13200.0
2005-03-18 13:50:00,7.37,7.37,7.37,7.37,4000.0,7.37,7.37,7.37,7.37,4000.0
2005-03-18 13:55:00,7.37,7.37,7.36,7.37,22000.0,7.37,7.37,7.36,7.37,22000.0
2005-03-18 14:00:00,7.37,7.4,7.37,7.4,16000.0,7.37,7.4,7.37,7.4,16000.0
2005-03-18 14:05:00,7.4,7.42,7.4,7.4,10400.0,7.4,7.42,7.4,7.4,10400.0
2005-03-18 14:10:00,7.4,7.41,7.4,7.4,8400.0,7.4,7.41,7.4,7.4,8400.0
2005-03-18 14:15:00,7.41,7.41,7.37,7.37,11200.0,7.41,7.41,7.37,7.37,11200.0
2005-03-18 14:20:00,7.36,7.38,7.35,7.38,23200.0,7.36,7.38,7.35,7.38,23200.0
2005-03-18 14:25:00,7.37,7.37,7.32,7.32,47200.0,7.37,7.37,7.32,7.32,47200.0
2005-03-18 14:30:00,7.32,7.37,7.32,7.35,62800.0,7.32,7.37,7.32,7.35,62800.0
2005-03-18 14:35:00,7.35,7.45,7.34,7.36,37200.0,7.35,7.45,7.34,7.36,37200.0
2005-03-18 14:40:00,7.35,7.39,7.35,7.39,29200.0,7.35,7.39,7.35,7.39,29200.0
2005-03-18 14:45:00,7.38,7.41,7.37,7.37,24400.0,7.38,7.41,7.37,7.37,24400.0
2005-03-18 14:50:00,7.37,7.37,7.34,7.34,23200.0,7.37,7.37,7.34,7.34,23200.0
2005-03-18 14:55:00,7.34,7.36,7.34,7.36,31600.0,7.34,7.36,7.34,7.36,31600.0
2005-03-18 15:00:00,7.37,7.41,7.37,7.4,23600.0,7.37,7.41,7.37,7.4,23600.0
2005-03-18 15:05:00,7.4,7.4,7.35,7.37,23200.0,7.4,7.4,7.35,7.37,23200.0
2005-03-18 15:10:00,7.35,7.37,7.32,7.32,28800.0,7.35,7.37,7.32,7.32,28800.0
2005-03-18 15:15:00,7.33,7.37,7.33,7.35,54400.0,7.33,7.37,7.33,7.35,54400.0
2005-03-18 15:20:00,7.35,7.37,7.34,7.34,40000.0,7.35,7.37,7.34,7.34,40000.0
2005-03-18 15:25:00,7.34,7.38,7.34,7.35,56000.0,7.34,7.38,7.34,7.35,56000.0
2005-03-18 15:30:00,7.36,7.36,7.36,7.36,19200.0,7.36,7.36,7.36,7.36,19200.0
2005-03-18 15:35:00,7.36,7.36,7.35,7.36,21600.0,7.36,7.36,7.35,7.36,21600.0
2005-03-18 15:40:00,7.36,7.41,7.36,7.4,34800.0,7.36,7.41,7.36,7.4,34800.0
2005-03-18 15:45:00,7.4,7.42,7.4,7.42,39200.0,7.4,7.42,7.4,7.42,39200.0
2005-03-18 15:50:00,7.42,7.43,7.39,7.42,59600.0,7.42,7.43,7.39,7.42,59600.0
2005-03-18 15:55:00,7.42,7.42,7.38,7.38,37200.0,7.42,7.42,7.38,7.38,37200.0
2005-03-21 09:30:00,7.45,7.46,7.44,7.44,38000.0,7.45,7.46,7.44,7.44,38000.0
2005-03-21 09:35:00,7.43,7.44,7.38,7.38,12000.0,7.43,7.44,7.38,7.38,12000.0
2005-03-21 09:40:00,7.37,7.37,7.34,7.34,18000.0,7.37,7.37,7.34,7.34,18000.0
2005-03-21 09:45:00,7.35,7.36,7.35,7.35,16800.0,7.35,7.36,7.35,7.35,16800.0
2005-03-21 09:50:00,7.35,7.35,7.32,7.35,10800.0,7.35,7.35,7.32,7.35,10800.0
2005-03-21 09:55:00,7.35,7.36,7.35,7.36,4400.0,7.35,7.36,7.35,7.36,4400.0
2005-03-21 10:00:00,7.35,7.35,7.34,7.35,11600.0,7.35,7.35,7.34,7.35,11600.0
2005-03-21 10:05:00,7.35,7.35,7.34,7.34,10800.0,7.35,7.35,7.34,7.34,10800.0
2005-03-21 10:10:00,7.34,7.34,7.31,7.32,9200.0,7.34,7.34,7.31,7.32,9200.0
2005-03-21 10:15:00,7.31,7.33,7.28,7.32,28400.0,7.31,7.33,7.28,7.32,28400.0
2005-03-21 10:20:00,7.34,7.34,7.33,7.33,1600.0,7.34,7.34,7.33,7.33,1600.0
2005-03-21 10:25:00,7.34,7.34,7.33,7.34,5200.0,7.34,7.34,7.33,7.34,5200.0
2005-03-21 10:30:00,7.34,7.36,7.31,7.31,10800.0,7.34,7.36,7.31,7.31,10800.0
2005-03-21 10:35:00,7.31,7.32,7.31,7.31,6400.0,7.31,7.32,7.31,7.31,6400.0
2005-03-21 10:40:00,7.32,7.33,7.31,7.31,10000.0,7.32,7.33,7.31,7.31,10000.0
2005-03-21 10:45:00,7.31,7.34,7.3,7.31,28800.0,7.31,7.34,7.3,7.31,28800.0
2005-03-21 10:50:00,7.31,7.33,7.3,7.32,15600.0,7.31,7.33,7.3,7.32,15600.0
2005-03-21 10:55:00,7.32,7.33,7.32,7.33,9600.0,7.32,7.33,7.32,7.33,9600.0
2005-03-21 11:00:00,7.33,7.33,7.32,7.32,3200.0,7.33,7.33,7.32,7.32,3200.0
2005-03-21 11:05:00,7.32,7.32,7.32,7.32,9200.0,7.32,7.32,7.32,7.32,9200.0
2005-03-21 11:10:00,7.32,7.32,7.32,7.32,19600.0,7.32,7.32,7.32,7.32,19600.0
2005-03-21 11:15:00,7.31,7.31,7.31,7.31,6400.0,7.31,7.31,7.31,7.31,6400.0
2005-03-21 11:20:00,7.32,7.35,7.32,7.35,10000.0,7.32,7.35,7.32,7.35,10000.0
2005-03-21 11:25:00,7.33,7.34,7.33,7.33,5200.0,7.33,7.34,7.33,7.33,5200.0
2005-03-21 11:30:00,7.33,7.33,7.3,7.32,12000.0,7.33,7.33,7.3,7.32,12000.0
2005-03-21 11:35:00,7.32,7.35,7.32,7.35,6000.0,7.32,7.35,7.32,7.35,6000.0
2005-03-21 11:40:00,7.36,7.39,7.36,7.39,4000.0,7.36,7.39,7.36,7.39,4000.0
2005-03-21 11:45:00,7.39,7.39,7.38,7.38,6400.0,7.39,7.39,7.38,7.38,6400.0
2005-03-21 11:50:00,7.38,7.39,7.37,7.38,10800.0,7.38,7.39,7.37,7.38,10800.0
2005-03-21 11:55:00,7.38,7.38,7.36,7.38,10400.0,7.38,7.38,7.36,7.38,10400.0
2005-03-21 12:00:00,7.38,7.38,7.36,7.38,12800.0,7.38,7.38,7.36,7.38,12800.0
2005-03-21 12:05:00,7.38,7.4,7.38,7.4,5200.0,7.38,7.4,7.38,7.4,5200.0
2005-03-21 12:10:00,7.39,7.41,7.39,7.41,3600.0,7.39,7.41,7.39,7.41,3600.0
2005-03-21 12:15:00,7.42,7.42,7.4,7.4,3200.0,7.42,7.42,7.4,7.4,3200.0
2005-03-21 12:20:00,7.4,7.4,7.4,7.4,400.0,7.4,7.4,7.4,7.4,400.0
2005-03-21 12:25:00,7.4,7.4,7.4,7.4,0.0,7.4,7.4,7.4,7.4,0.0
2005-03-21 12:30:00,7.4,7.4,7.4,7.4,0.0,7.4,7.4,7.4,7.4,0.0
2005-03-21 12:35:00,7.4,7.41,7.4,7.41,1600.0,7.4,7.41,7.4,7.41,1600.0
2005-03-21 12:40:00,7.41,7.41,7.4,7.4,1200.0,7.41,7.41,7.4,7.4,1200.0
2005-03-21 12:45:00,7.4,7.4,7.4,7.4,1600.0,7.4,7.4,7.4,7.4,1600.0
2005-03-21 12:50:00,7.4,7.4,7.4,7.4,1600.0,7.4,7.4,7.4,7.4,1600.0
2005-03-21 12:55:00,7.38,7.38,7.38,7.38,400.0,7.38,7.38,7.38,7.38,400.0
2005-03-21 13:00:00,7.38,7.39,7.38,7.38,2000.0,7.38,7.39,7.38,7.38,2000.0
2005-03-21 13:05:00,7.38,7.38,7.36,7.38,4800.0,7.38,7.38,7.36,7.38,4800.0
2005-03-21 13:10:00,7.38,7.38,7.38,7.38,1600.0,7.38,7.38,7.38,7.38,1600.0
2005-03-21 13:15:00,7.38,7.38,7.38,7.38,2000.0,7.38,7.38,7.38,7.38,2000.0
2005-03-21 13:20:00,7.38,7.39,7.38,7.38,2800.0,7.38,7.39,7.38,7.38,2800.0
2005-03-21 13:25:00,7.39,7.39,7.39,7.39,1600.0,7.39,7.39,7.39,7.39,1600.0
2005-03-21 13:30:00,7.39,7.39,7.39,7.39,2400.0,7.39,7.39,7.39,7.39,2400.0
2005-03-21 13:35:00,7.39,7.43,7.39,7.43,19200.0,7.39,7.43,7.39,7.43,19200.0
2005-03-21 13:40:00,7.43,7.43,7.42,7.42,2800.0,7.43,7.43,7.42,7.42,2800.0
2005-03-21 13:45:00,7.42,7.42,7.42,7.42,4400.0,7.42,7.42,7.42,7.42,4400.0
2005-03-21 13:50:00,7.42,7.43,7.42,7.43,4400.0,7.42,7.43,7.42,7.43,4400.0
2005-03-21 13:55:00,7.42,7.43,7.42,7.43,8800.0,7.42,7.43,7.42,7.43,8800.0
2005-03-21 14:00:00,7.43,7.45,7.43,7.43,23600.0,7.43,7.45,7.43,7.43,23600.0
2005-03-21 14:05:00,7.43,7.43,7.43,7.43,23200.0,7.43,7.43,7.43,7.43,23200.0
2005-03-21 14:10:00,7.43,7.43,7.41,7.41,28000.0,7.43,7.43,7.41,7.41,28000.0
2005-03-21 14:15:00,7.41,7.41,7.38,7.38,1600.0,7.41,7.41,7.38,7.38,1600.0
2005-03-21 14:20:00,7.38,7.38,7.36,7.37,6400.0,7.38,7.38,7.36,7.37,6400.0
2005-03-21 14:25:00,7.37,7.37,7.36,7.36,2800.0,7.37,7.37,7.36,7.36,2800.0
2005-03-21 14:30:00,7.36,7.37,7.36,7.37,6000.0,7.36,7.37,7.36,7.37,6000.0
2005-03-21 14:35:00,7.37,7.38,7.37,7.38,1600.0,7.37,7.38,7.37,7.38,1600.0
2005-03-21 14:40:00,7.38,7.4,7.38,7.4,2400.0,7.38,7.4,7.38,7.4,2400.0
2005-03-21 14:45:00,7.39,7.42,7.39,7.41,14400.0,7.39,7.42,7.39,7.41,14400.0
2005-03-21 14:50:00,7.42,7.42,7.42,7.42,8000.0,7.42,7.42,7.42,7.42,8000.0
2005-03-21 14:55:00,7.42,7.42,7.4,7.42,22400.0,7.42,7.42,7.4,7.42,22400.0
2005-03-21 15:00:00,7.42,7.42,7.42,7.42,5200.0,7.42,7.42,7.42,7.42,5200.0
2005-03-21 15:05:00,7.42,7.43,7.42,7.43,20400.0,7.42,7.43,7.42,7.43,20400.0
2005-03-21 15:10:00,7.43,7.43,7.43,7.43,28000.0,7.43,7.43,7.43,7.43,28000.0
2005-03-21 15:15:00,7.43,7.43,7.43,7.43,4400.0,7.43,7.43,7.43,7.43,4400.0
2005-03-21 15:20:00,7.41,7.41,7.4,7.4,12000.0,7.41,7.41,7.4,7.4,12000.0
2005-03-21 15:25:00,7.4,7.4,7.4,7.4,32000.0,7.4,7.4,7.4,7.4,32000.0
2005-03-21 15:30:00,7.4,7.4,7.4,7.4,5200.0,7.4,7.4,7.4,7.4,5200.0
2005-03-21 15:35:00,7.4,7.4,7.38,7.39,26000.0,7.4,7.4,7.38,7.39,26000.0
2005-03-21 15:40:00,7.39,7.39,7.38,7.38,8400.0,7.39,7.39,7.38,7.38,8400.0
2005-03-21 15:45:00,7.38,7.38,7.38,7.38,22400.0,7.38,7.38,7.38,7.38,22400.0
2005-03-21 15:50:00,7.38,7.38,7.36,7.37,58000.0,7.38,7.38,7.36,7.37,58000.0
2005-03-21 15:55:00,7.37,7.37,7.37,7.37,58000.0,7.37,7.37,7.37,7.37,58000.0
2005-03-22 09:30:00,7.34,7.34,7.33,7.33,29200.0,7.34,7.34,7.33,7.33,29200.0
2005-03-22 09:35:00,7.33,7.33,7.31,7.31,10000.0,7.33,7.33,7.31,7.31,10000.0
2005-03-22 09:40:00,7.31,7.35,7.31,7.35,9200.0,7.31,7.35,7.31,7.35,9200.0
2005-03-22 09:45:00,7.34,7.35,7.32,7.35,21600.0,7.34,7.35,7.32,7.35,21600.0
2005-03-22 09:50:00,7.35,7.4,7.35,7.35,22000.0,7.35,7.4,7.35,7.35,22000.0
2005-03-22 09:55:00,7.35,7.35,7.34,7.35,14400.0,7.35,7.35,7.34,7.35,14400.0
2005-03-22 10:00:00,7.35,7.37,7.35,7.35,26400.0,7.35,7.37,7.35,7.35,26400.0
2005-03-22 10:05:00,7.33,7.34,7.3,7.33,39600.0,7.33,7.34,7.3,7.33,39600.0
2005-03-22 10:10:00,7.33,7.33,7.32,7.32,8400.0,7.33,7.33,7.32,7.32,8400.0
2005-03-22 10:15:00,7.32,7.32,7.32,7.32,8800.0,7.32,7.32,7.32,7.32,8800.0
2005-03-22 10:20:00,7.32,7.34,7.32,7.34,44800.0,7.32,7.34,7.32,7.34,44800.0
2005-03-22 10:25:00,7.34,7.35,7.32,7.35,8400.0,7.34,7.35,7.32,7.35,8400.0
2005-03-22 10:30:00,7.34,7.35,7.34,7.35,3200.0,7.34,7.35,7.34,7.35,3200.0
2005-03-22 10:35:00,7.35,7.37,7.35,7.37,9200.0,7.35,7.37,7.35,7.37,9200.0
2005-03-22 10:40:00,7.37,7.37,7.34,7.34,8000.0,7.37,7.37,7.34,7.34,8000.0
2005-03-22 10:45:00,7.34,7.34,7.34,7.34,5600.0,7.34,7.34,7.34,7.34,5600.0
2005-03-22 10:50:00,7.33,7.33,7.32,7.32,18400.0,7.33,7.33,7.32,7.32,18400.0
2005-03-22 10:55:00,7.32,7.32,7.32,7.32,19200.0,7.32,7.32,7.32,7.32,19200.0
2005-03-22 11:00:00,7.32,7.34,7.32,7.34,7200.0,7.32,7.34,7.32,7.34,7200.0
2005-03-22 11:05:00,7.34,7.43,7.34,7.41,41200.0,7.34,7.43,7.34,7.41,41200.0
2005-03-22 11:10:00,7.4,7.42,7.4,7.41,6000.0,7.4,7.42,7.4,7.41,6000.0
2005-03-22 11:15:00,7.44,7.44,7.42,7.43,16000.0,7.44,7.44,7.42,7.43,16000.0
2005-03-22 11:20:00,7.42,7.42,7.4,7.42,7600.0,7.42,7.42,7.4,7.42,7600.0
2005-03-22 11:25:00,7.42,7.43,7.42,7.42,4800.0,7.42,7.43,7.42,7.42,4800.0
2005-03-22 11:30:00,7.43,7.46,7.43,7.46,14400.0,7.43,7.46,7.43,7.46,14400.0
2005-03-22 11:35:00,7.45,7.45,7.44,7.44,5600.0,7.45,7.45,7.44,7.44,5600.0
2005-03-22 11:40:00,7.44,7.44,7.44,7.44,9200.0,7.44,7.44,7.44,7.44,9200.0
2005-03-22 11:45:00,7.44,7.45,7.43,7.45,6000.0,7.44,7.45,7.43,7.45,6000.0
2005-03-22 11:50:00,7.46,7.46,7.45,7.46,6000.0,7.46,7.46,7.45,7.46,6000.0
2005-03-22 11:55:00,7.46,7.49,7.46,7.48,13200.0,7.46,7.49,7.46,7.48,13200.0
2005-03-22 12:00:00,7.48,7.48,7.48,7.48,1200.0,7.48,7.48,7.48,7.48,1200.0
2005-03-22 12:05:00,7.48,7.48,7.46,7.46,5600.0,7.48,7.48,7.46,7.46,5600.0
2005-03-22 12:10:00,7.44,7.44,7.43,7.43,7200.0,7.44,7.44,7.43,7.43,7200.0
2005-03-22 12:15:00,7.43,7.43,7.41,7.42,1200.0,7.43,7.43,7.41,7.42,1200.0
2005-03-22 12:20:00,7.41,7.42,7.4,7.4,7600.0,7.41,7.42,7.4,7.4,7600.0
2005-03-22 12:25:00,7.39,7.39,7.39,7.39,2400.0,7.39,7.39,7.39,7.39,2400.0
2005-03-22 12:30:00,7.39,7.39,7.38,7.39,20000.0,7.39,7.39,7.38,7.39,20000.0
2005-03-22 12:35:00,7.4,7.4,7.4,7.4,400.0,7.4,7.4,7.4,7.4,400.0
2005-03-22 12:40:00,7.39,7.39,7.39,7.39,400.0,7.39,7.39,7.39,7.39,400.0
2005-03-22 12:45:00,7.39,7.39,7.36,7.36,14800.0,7.39,7.39,7.36,7.36,14800.0
2005-03-22 12:50:00,7.37,7.37,7.36,7.36,2400.0,7.37,7.37,7.36,7.36,2400.0
2005-03-22 12:55:00,7.37,7.38,7.37,7.38,3600.0,7.37,7.38,7.37,7.38,3600.0
2005-03-22 13:00:00,7.39,7.4,7.38,7.38,9600.0,7.39,7.4,7.38,7.38,9600.0
2005-03-22 13:05:00,7.38,7.38,7.37,7.37,4000.0,7.38,7.38,7.37,7.37,4000.0
2005-03-22 13:10:00,7.37,7.38,7.37,7.37,5600.0,7.37,7.38,7.37,7.37,5600.0
2005-03-22 13:15:00,7.38,7.38,7.38,7.38,9200.0,7.38,7.38,7.38,7.38,9200.0
2005-03-22 13:20:00,7.38,7.38,7.38,7.38,3600.0,7.38,7.38,7.38,7.38,3600.0
2005-03-22 13:25:00,7.38,7.39,7.38,7.38,4000.0,7.38,7.39,7.38,7.38,4000.0
2005-03-22 13:30:00,7.38,7.38,7.38,7.38,3200.0,7.38,7.38,7.38,7.38,3200.0
2005-03-22 13:35:00,7.38,7.38,7.37,7.37,7600.0,7.38,7.38,7.37,7.37,7600.0
2005-03-22 13:40:00,7.37,7.37,7.37,7.37,3200.0,7.37,7.37,7.37,7.37,3200.0
2005-03-22 13:45:00,7.37,7.4,7.37,7.38,18000.0,7.37,7.4,7.37,7.38,18000.0
2005-03-22 13:50:00,7.38,7.38,7.38,7.38,8000.0,7.38,7.38,7.38,7.38,8000.0
2005-03-22 13:55:00,7.38,7.38,7.38,7.38,6400.0,7.38,7.38,7.38,7.38,6400.0
2005-03-22 14:00:00,7.38,7.38,7.37,7.37,12400.0,7.38,7.38,7.37,7.37,12400.0
2005-03-22 14:05:00,7.37,7.37,7.36,7.36,15600.0,7.37,7.37,7.36,7.36,15600.0
2005-03-22 14:10:00,7.37,7.37,7.36,7.36,14400.0,7.37,7.37,7.36,7.36,14400.0
2005-03-22 14:15:00,7.36,7.36,7.35,7.36,16000.0,7.36,7.36,7.35,7.36,16000.0
2005-03-22 14:20:00,7.36,7.36,7.34,7.35,53200.0,7.36,7.36,7.34,7.35,53200.0
2005-03-22 14:25:00,7.34,7.35,7.34,7.35,20800.0,7.34,7.35,7.34,7.35,20800.0
2005-03-22 14:30:00,7.35,7.35,7.33,7.33,30800.0,7.35,7.35,7.33,7.33,30800.0
2005-03-22 14:35:00,7.33,7.33,7.31,7.31,18800.0,7.33,7.33,7.31,7.31,18800.0
2005-03-22 14:40:00,7.31,7.31,7.28,7.28,23200.0,7.31,7.31,7.28,7.28,23200.0
2005-03-22 14:45:00,7.26,7.26,7.19,7.25,120400.0,7.26,7.26,7.19,7.25,120400.0
2005-03-22 14:50:00,7.25,7.26,7.21,7.23,26800.0,7.25,7.26,7.21,7.23,26800.0
2005-03-22 14:55:00,7.23,7.27,7.22,7.25,28800.0,7.23,7.27,7.22,7.25,28800.0
2005-03-22 15:00:00,7.25,7.25,7.2,7.2,34000.0,7.25,7.25,7.2,7.2,34000.0
2005-03-22 15:05:00,7.2,7.24,7.2,7.23,39600.0,7.2,7.24,7.2,7.23,39600.0
2005-03-22 15:10:00,7.22,7.25,7.21,7.24,18000.0,7.22,7.25,7.21,7.24,18000.0
2005-03-22 15:15:00,7.24,7.25,7.2,7.2,23200.0,7.24,7.25,7.2,7.2,23200.0
2005-03-22 15:20:00,7.21,7.27,7.2,7.25,25600.0,7.21,7.27,7.2,7.25,25600.0
2005-03-22 15:25:00,7.25,7.27,7.22,7.23,41600.0,7.25,7.27,7.22,7.23,41600.0
2005-03-22 15:30:00,7.24,7.27,7.24,7.27,30800.0,7.24,7.27,7.24,7.27,30800.0
2005-03-22 15:35:00,7.27,7.27,7.22,7.22,36400.0,7.27,7.27,7.22,7.22,36400.0
2005-03-22 15:40:00,7.22,7.22,7.16,7.18,74400.0,7.22,7.22,7.16,7.18,74400.0
2005-03-22 15:45:00,7.18,7.24,7.17,7.22,81200.0,7.18,7.24,7.17,7.22,81200.0
2005-03-22 15:50:00,7.22,7.22,7.18,7.18,61600.0,7.22,7.22,7.18,7.18,61600.0
2005-03-22 15:55:00,7.18,7.19,7.18,7.19,34000.0,7.18,7.19,7.18,7.19,34000.0
2005-03-23 09:30:00,7.17,7.17,7.14,7.14,48000.0,7.17,7.17,7.14,7.14,48000.0
2005-03-23 09:35:00,7.13,7.13,7.02,7.02,37200.0,7.13,7.13,7.02,7.02,37200.0
2005-03-23 09:40:00,6.98,6.99,6.97,6.99,53200.0,6.98,6.99,6.97,6.99,53200.0
2005-03-23 09:45:00,6.99,6.99,6.96,6.99,32800.0,6.99,6.99,6.96,6.99,32800.0
2005-03-23 09:50:00,6.99,7.0,6.99,7.0,71200.0,6.99,7.0,6.99,7.0,71200.0
2005-03-23 09:55:00,7.0,7.04,7.0,7.04,41200.0,7.0,7.04,7.0,7.04,41200.0
2005-03-23 10:00:00,7.03,7.04,7.0,7.02,53200.0,7.03,7.04,7.0,7.02,53200.0
2005-03-23 10:05:00,7.01,7.04,7.01,7.04,110000.0,7.01,7.04,7.01,7.04,110000.0
2005-03-23 10:10:00,7.04,7.05,7.03,7.04,90400.0,7.04,7.05,7.03,7.04,90400.0
2005-03-23 10:15:00,7.04,7.07,7.04,7.06,24000.0,7.04,7.07,7.04,7.06,24000.0
2005-03-23 10:20:00,7.06,7.07,7.04,7.04,10000.0,7.06,7.07,7.04,7.04,10000.0
2005-03-23 10:25:00,7.04,7.04,7.03,7.04,12400.0,7.04,7.04,7.03,7.04,12400.0
2005-03-23 10:30:00,7.05,7.05,7.04,7.04,13600.0,7.05,7.05,7.04,7.04,13600.0
2005-03-23 10:35:00,7.04,7.04,7.04,7.04,5600.0,7.04,7.04,7.04,7.04,5600.0
2005-03-23 10:40:00,7.03,7.03,7.0,7.02,68400.0,7.03,7.03,7.0,7.02,68400.0
2005-03-23 10:45:00,7.02,7.02,7.0,7.0,18800.0,7.02,7.02,7.0,7.0,18800.0
2005-03-23 10:50:00,7.0,7.0,6.98,6.98,11600.0,7.0,7.0,6.98,6.98,11600.0
2005-03-23 10:55:00,7.0,7.01,7.0,7.01,14800.0,7.0,7.01,7.0,7.01,14800.0
2005-03-23 11:00:00,7.01,7.02,7.01,7.02,8800.0,7.01,7.02,7.01,7.02,8800.0
2005-03-23 11:05:00,7.02,7.02,7.01,7.01,25200.0,7.02,7.02,7.01,7.01,25200.0
2005-03-23 11:10:00,7.02,7.02,7.02,7.02,18400.0,7.02,7.02,7.02,7.02,18400.0
2005-03-23 11:15:00,7.01,7.04,7.01,7.03,30000.0,7.01,7.04,7.01,7.03,30000.0
2005-03-23 11:20:00,7.04,7.04,7.03,7.03,29200.0,7.04,7.04,7.03,7.03,29200.0
2005-03-23 11:25:00,7.03,7.04,7.03,7.03,16800.0,7.03,7.04,7.03,7.03,16800.0
2005-03-23 11:30:00,7.03,7.04,7.03,7.04,45600.0,7.03,7.04,7.03,7.04,45600.0
2005-03-23 11:35:00,7.04,7.05,7.04,7.04,17600.0,7.04,7.05,7.04,7.04,17600.0
2005-03-23 11:40:00,7.04,7.05,7.04,7.05,6400.0,7.04,7.05,7.04,7.05,6400.0
2005-03-23 11:45:00,7.04,7.04,7.01,7.02,25600.0,7.04,7.04,7.01,7.02,25600.0
2005-03-23 11:50:00,7.02,7.04,7.02,7.03,17600.0,7.02,7.04,7.02,7.03,17600.0
2005-03-23 11:55:00,7.03,7.03,7.02,7.02,6800.0,7.03,7.03,7.02,7.02,6800.0
2005-03-23 12:00:00,7.03,7.04,7.03,7.03,30400.0,7.03,7.04,7.03,7.03,30400.0
2005-03-23 12:05:00,7.03,7.03,7.02,7.02,7200.0,7.03,7.03,7.02,7.02,7200.0
2005-03-23 12:10:00,7.03,7.04,7.02,7.04,10000.0,7.03,7.04,7.02,7.04,10000.0
2005-03-23 12:15:00,7.04,7.04,7.01,7.01,7200.0,7.04,7.04,7.01,7.01,7200.0
2005-03-23 12:20:00,7.01,7.02,7.01,7.01,11600.0,7.01,7.02,7.01,7.01,11600.0
2005-03-23 12:25:00,7.01,7.01,7.01,7.01,4000.0,7.01,7.01,7.01,7.01,4000.0
2005-03-23 12:30:00,7.01,7.01,7.01,7.01,13600.0,7.01,7.01,7.01,7.01,13600.0
2005-03-23 12:35:00,7.01,7.02,7.01,7.02,16400.0,7.01,7.02,7.01,7.02,16400.0
2005-03-23 12:40:00,7.02,7.02,7.01,7.01,17200.0,7.02,7.02,7.01,7.01,17200.0
2005-03-23 12:45:00,7.01,7.01,7.01,7.01,3600.0,7.01,7.01,7.01,7.01,3600.0
2005-03-23 12:50:00,7.01,7.02,7.01,7.02,11600.0,7.01,7.02,7.01,7.02,11600.0
2005-03-23 12:55:00,7.02,7.02,6.98,6.98,30800.0,7.02,7.02,6.98,6.98,30800.0
2005-03-23 13:00:00,6.98,7.01,6.98,7.01,61600.0,6.98,7.01,6.98,7.01,61600.0
2005-03-23 13:05:00,7.01,7.02,7.01,7.02,7200.0,7.01,7.02,7.01,7.02,7200.0
2005-03-23 13:10:00,7.01,7.02,7.0,7.02,15200.0,7.01,7.02,7.0,7.02,15200.0
2005-03-23 13:15:00,7.02,7.05,7.02,7.04,22800.0,7.02,7.05,7.02,7.04,22800.0
2005-03-23 13:20:00,7.04,7.04,7.01,7.01,8000.0,7.04,7.04,7.01,7.01,8000.0
2005-03-23 13:25:00,7.01,7.02,7.01,7.01,8000.0,7.01,7.02,7.01,7.01,8000.0
2005-03-23 13:30:00,7.01,7.01,6.99,6.99,5200.0,7.01,7.01,6.99,6.99,5200.0
2005-03-23 13:35:00,6.99,6.99,6.99,6.99,95600.0,6.99,6.99,6.99,6.99,95600.0
2005-03-23 13:40:00,6.99,7.0,6.99,6.99,10000.0,6.99,7.0,6.99,6.99,10000.0
2005-03-23 13:45:00,6.99,7.0,6.99,6.99,4800.0,6.99,7.0,6.99,6.99,4800.0
2005-03-23 13:50:00,6.99,6.99,6.99,6.99,5600.0,6.99,6.99,6.99,6.99,5600.0
2005-03-23 13:55:00,6.99,6.99,6.99,6.99,7200.0,6.99,6.99,6.99,6.99,7200.0
2005-03-23 14:00:00,6.99,7.0,6.98,6.98,43200.0,6.99,7.0,6.98,6.98,43200.0
2005-03-23 14:05:00,6.97,7.01,6.97,6.99,31600.0,6.97,7.01,6.97,6.99,31600.0
2005-03-23 14:10:00,7.0,7.0,6.99,6.99,16800.0,7.0,7.0,6.99,6.99,16800.0
2005-03-23 14:15:00,6.99,6.99,6.99,6.99,10800.0,6.99,6.99,6.99,6.99,10800.0
2005-03-23 14:20:00,7.0,7.0,6.98,6.98,59200.0,7.0,7.0,6.98,6.98,59200.0
2005-03-23 14:25:00,6.98,6.98,6.94,6.98,48400.0,6.98,6.98,6.94,6.98,48400.0
2005-03-23 14:30:00,6.98,6.99,6.98,6.99,12800.0,6.98,6.99,6.98,6.99,12800.0
2005-03-23 14:35:00,6.99,6.99,6.98,6.99,12000.0,6.99,6.99,6.98,6.99,12000.0
2005-03-23 14:40:00,6.99,6.99,6.97,6.98,20400.0,6.99,6.99,6.97,6.98,20400.0
2005-03-23 14:45:00,6.98,6.98,6.98,6.98,20000.0,6.98,6.98,6.98,6.98,20000.0
2005-03-23 14:50:00,6.98,6.98,6.97,6.98,18800.0,6.98,6.98,6.97,6.98,18800.0
2005-03-23 14:55:00,6.98,7.0,6.98,7.0,10800.0,6.98,7.0,6.98,7.0,10800.0
2005-03-23 15:00:00,7.0,7.0,6.99,6.99,7600.0,7.0,7.0,6.99,6.99,7600.0
2005-03-23 15:05:00,6.99,6.99,6.98,6.98,24400.0,6.99,6.99,6.98,6.98,24400.0
2005-03-23 15:10:00,6.98,6.99,6.98,6.99,10800.0,6.98,6.99,6.98,6.99,10800.0
2005-03-23 15:15:00,7.0,7.01,7.0,7.01,65200.0,7.0,7.01,7.0,7.01,65200.0
2005-03-23 15:20:00,7.01,7.01,7.01,7.01,33600.0,7.01,7.01,7.01,7.01,33600.0
2005-03-23 15:25:00,7.01,7.01,7.0,7.0,41200.0,7.01,7.01,7.0,7.0,41200.0
2005-03-23 15:30:00,7.0,7.0,7.0,7.0,27200.0,7.0,7.0,7.0,7.0,27200.0
2005-03-23 15:35:00,7.0,7.02,7.0,7.01,49200.0,7.0,7.02,7.0,7.01,49200.0
2005-03-23 15:40:00,7.01,7.02,7.0,7.0,30800.0,7.01,7.02,7.0,7.0,30800.0
2005-03-23 15:45:00,7.0,7.0,7.0,7.0,38400.0,7.0,7.0,7.0,7.0,38400.0
2005-03-23 15:50:00,7.0,7.01,7.0,7.0,42000.0,7.0,7.01,7.0,7.0,42000.0
2005-03-23 15:55:00,7.0,7.0,6.99,7.0,83200.0,7.0,7.0,6.99,7.0,83200.0
2005-03-24 09:30:00,7.01,7.07,7.01,7.06,39200.0,7.01,7.07,7.01,7.06,39200.0
2005-03-24 09:35:00,7.06,7.08,7.06,7.08,14800.0,7.06,7.08,7.06,7.08,14800.0
2005-03-24 09:40:00,7.08,7.08,7.04,7.04,14400.0,7.08,7.08,7.04,7.04,14400.0
2005-03-24 09:45:00,7.03,7.06,7.03,7.04,41600.0,7.03,7.06,7.03,7.04,41600.0
2005-03-24 09:50:00,7.06,7.14,7.05,7.14,63200.0,7.06,7.14,7.05,7.14,63200.0
2005-03-24 09:55:00,7.14,7.23,7.14,7.19,44800.0,7.14,7.23,7.14,7.19,44800.0
2005-03-24 10:00:00,7.19,7.19,7.15,7.16,22000.0,7.19,7.19,7.15,7.16,22000.0
2005-03-24 10:05:00,7.16,7.17,7.15,7.16,29600.0,7.16,7.17,7.15,7.16,29600.0
2005-03-24 10:10:00,7.16,7.16,7.13,7.13,59600.0,7.16,7.16,7.13,7.13,59600.0
2005-03-24 10:15:00,7.13,7.15,7.12,7.15,35200.0,7.13,7.15,7.12,7.15,35200.0
2005-03-24 10:20:00,7.15,7.15,7.12,7.15,22800.0,7.15,7.15,7.12,7.15,22800.0
2005-03-24 10:25:00,7.15,7.18,7.15,7.17,26000.0,7.15,7.18,7.15,7.17,26000.0
2005-03-24 10:30:00,7.17,7.18,7.17,7.17,16400.0,7.17,7.18,7.17,7.17,16400.0
2005-03-24 10:35:00,7.17,7.17,7.15,7.16,10400.0,7.17,7.17,7.15,7.16,10400.0
2005-03-24 10:40:00,7.16,7.16,7.12,7.16,21200.0,7.16,7.16,7.12,7.16,21200.0
2005-03-24 10:45:00,7.16,7.18,7.13,7.13,52800.0,7.16,7.18,7.13,7.13,52800.0
2005-03-24 10:50:00,7.14,7.15,7.13,7.13,46800.0,7.14,7.15,7.13,7.13,46800.0
2005-03-24 10:55:00,7.13,7.13,7.1,7.11,13600.0,7.13,7.13,7.1,7.11,13600.0
2005-03-24 11:00:00,7.11,7.12,7.11,7.11,22000.0,7.11,7.12,7.11,7.11,22000.0
2005-03-24 11:05:00,7.12,7.15,7.11,7.14,46000.0,7.12,7.15,7.11,7.14,46000.0
2005-03-24 11:10:00,7.14,7.17,7.14,7.15,28800.0,7.14,7.17,7.14,7.15,28800.0
2005-03-24 11:15:00,7.15,7.17,7.15,7.16,16400.0,7.15,7.17,7.15,7.16,16400.0
2005-03-24 11:20:00,7.16,7.16,7.16,7.16,9200.0,7.16,7.16,7.16,7.16,9200.0
2005-03-24 11:25:00,7.16,7.16,7.16,7.16,6800.0,7.16,7.16,7.16,7.16,6800.0
2005-03-24 11:30:00,7.16,7.16,7.15,7.16,24800.0,7.16,7.16,7.15,7.16,24800.0
2005-03-24 11:35:00,7.16,7.16,7.15,7.16,28400.0,7.16,7.16,7.15,7.16,28400.0
2005-03-24 11:40:00,7.16,7.16,7.16,7.16,3600.0,7.16,7.16,7.16,7.16,3600.0
2005-03-24 11:45:00,7.16,7.17,7.15,7.17,20000.0,7.16,7.17,7.15,7.17,20000.0
2005-03-24 11:50:00,7.17,7.18,7.17,7.18,22400.0,7.17,7.18,7.17,7.18,22400.0
2005-03-24 11:55:00,7.18,7.19,7.15,7.15,32000.0,7.18,7.19,7.15,7.15,32000.0
2005-03-24 12:00:00,7.15,7.16,7.13,7.13,43600.0,7.15,7.16,7.13,7.13,43600.0
2005-03-24 12:05:00,7.13,7.14,7.13,7.14,15600.0,7.13,7.14,7.13,7.14,15600.0
2005-03-24 12:10:00,7.14,7.14,7.13,7.13,8800.0,7.14,7.14,7.13,7.13,8800.0
2005-03-24 12:15:00,7.13,7.13,7.13,7.13,15200.0,7.13,7.13,7.13,7.13,15200.0
2005-03-24 12:20:00,7.13,7.13,7.13,7.13,184800.0,7.13,7.13,7.13,7.13,184800.0
2005-03-24 12:25:00,7.13,7.15,7.13,7.13,19600.0,7.13,7.15,7.13,7.13,19600.0
2005-03-24 12:30:00,7.13,7.13,7.13,7.13,7200.0,7.13,7.13,7.13,7.13,7200.0
2005-03-24 12:35:00,7.13,7.16,7.13,7.16,31200.0,7.13,7.16,7.13,7.16,31200.0
2005-03-24 12:40:00,7.13,7.15,7.13,7.14,84000.0,7.13,7.15,7.13,7.14,84000.0
2005-03-24 12:45:00,7.14,7.14,7.13,7.13,10000.0,7.14,7.14,7.13,7.13,10000.0
2005-03-24 12:50:00,7.13,7.14,7.13,7.13,23200.0,7.13,7.14,7.13,7.13,23200.0
2005-03-24 12:55:00,7.13,7.15,7.13,7.14,22000.0,7.13,7.15,7.13,7.14,22000.0
2005-03-24 13:00:00,7.14,7.14,7.13,7.13,5600.0,7.14,7.14,7.13,7.13,5600.0
2005-03-24 13:05:00,7.13,7.13,7.12,7.12,10000.0,7.13,7.13,7.12,7.12,10000.0
2005-03-24 13:10:00,7.12,7.13,7.12,7.12,17600.0,7.12,7.13,7.12,7.12,17600.0
2005-03-24 13:15:00,7.12,7.14,7.11,7.13,32000.0,7.12,7.14,7.11,7.13,32000.0
2005-03-24 13:20:00,7.13,7.15,7.13,7.15,66000.0,7.13,7.15,7.13,7.15,66000.0
2005-03-24 13:25:00,7.16,7.17,7.15,7.17,22000.0,7.16,7.17,7.15,7.17,22000.0
2005-03-24 13:30:00,7.17,7.17,7.14,7.14,41600.0,7.17,7.17,7.14,7.14,41600.0
2005-03-24 13:35:00,7.14,7.17,7.14,7.16,9600.0,7.14,7.17,7.14,7.16,9600.0
2005-03-24 13:40:00,7.17,7.2,7.16,7.2,132800.0,7.17,7.2,7.16,7.2,132800.0
2005-03-24 13:45:00,7.2,7.2,7.16,7.17,25600.0,7.2,7.2,7.16,7.17,25600.0
2005-03-24 13:50:00,7.18,7.18,7.17,7.17,24800.0,7.18,7.18,7.17,7.17,24800.0
2005-03-24 13:55:00,7.17,7.17,7.15,7.17,22000.0,7.17,7.17,7.15,7.17,22000.0
2005-03-24 14:00:00,7.17,7.17,7.16,7.16,20000.0,7.17,7.17,7.16,7.16,20000.0
2005-03-24 14:05:00,7.16,7.17,7.16,7.17,34800.0,7.16,7.17,7.16,7.17,34800.0
2005-03-24 14:10:00,7.17,7.18,7.17,7.18,65600.0,7.17,7.18,7.17,7.18,65600.0
2005-03-24 14:15:00,7.18,7.18,7.16,7.16,112800.0,7.18,7.18,7.16,7.16,112800.0
2005-03-24 14:20:00,7.16,7.16,7.16,7.16,6000.0,7.16,7.16,7.16,7.16,6000.0
2005-03-24 14:25:00,7.16,7.16,7.15,7.15,17600.0,7.16,7.16,7.15,7.15,17600.0
2005-03-24 14:30:00,7.15,7.16,7.15,7.16,39200.0,7.15,7.16,7.15,7.16,39200.0
2005-03-24 14:35:00,7.16,7.16,7.15,7.15,20800.0,7.16,7.16,7.15,7.15,20800.0
2005-03-24 14:40:00,7.15,7.16,7.15,7.15,7600.0,7.15,7.16,7.15,7.15,7600.0
2005-03-24 14:45:00,7.15,7.15,7.13,7.13,35600.0,7.15,7.15,7.13,7.13,35600.0
2005-03-24 14:50:00,7.1,7.12,7.1,7.1,93200.0,7.1,7.12,7.1,7.1,93200.0
2005-03-24 14:55:00,7.1,7.11,7.1,7.11,19200.0,7.1,7.11,7.1,7.11,19200.0
2005-03-24 15:00:00,7.11,7.12,7.11,7.11,11600.0,7.11,7.12,7.11,7.11,11600.0
2005-03-24 15:05:00,7.11,7.11,7.06,7.08,75600.0,7.11,7.11,7.06,7.08,75600.0
2005-03-24 15:10:00,7.1,7.1,7.09,7.09,10000.0,7.1,7.1,7.09,7.09,10000.0
2005-03-24 15:15:00,7.09,7.1,7.09,7.1,35200.0,7.09,7.1,7.09,7.1,35200.0
2005-03-24 15:20:00,7.1,7.11,7.1,7.11,20000.0,7.1,7.11,7.1,7.11,20000.0
2005-03-24 15:25:00,7.11,7.11,7.11,7.11,20000.0,7.11,7.11,7.11,7.11,20000.0
2005-03-24 15:30:00,7.11,7.11,7.08,7.09,44800.0,7.11,7.11,7.08,7.09,44800.0
2005-03-24 15:35:00,7.09,7.13,7.09,7.12,49600.0,7.09,7.13,7.09,7.12,49600.0
2005-03-24 15:40:00,7.12,7.12,7.09,7.09,25200.0,7.12,7.12,7.09,7.09,25200.0
2005-03-24 15:45:00,7.09,7.1,7.07,7.09,56000.0,7.09,7.1,7.07,7.09,56000.0
2005-03-24 15:50:00,7.09,7.1,7.06,7.08,122000.0,7.09,7.1,7.06,7.08,122000.0
2005-03-24 15:55:00,7.08,7.1,7.07,7.08,114000.0,7.08,7.1,7.07,7.08,114000.0
2005-03-28 09:30:00,7.09,7.13,7.09,7.13,29600.0,7.09,7.13,7.09,7.13,29600.0
2005-03-28 09:35:00,7.14,7.21,7.14,7.21,22000.0,7.14,7.21,7.14,7.21,22000.0
2005-03-28 09:40:00,7.21,7.22,7.2,7.22,18800.0,7.21,7.22,7.2,7.22,18800.0
2005-03-28 09:45:00,7.22,7.3,7.22,7.3,44400.0,7.22,7.3,7.22,7.3,44400.0
2005-03-28 09:50:00,7.28,7.28,7.22,7.24,22000.0,7.28,7.28,7.22,7.24,22000.0
2005-03-28 09:55:00,7.22,7.27,7.22,7.26,16000.0,7.22,7.27,7.22,7.26,16000.0
2005-03-28 10:00:00,7.26,7.26,7.22,7.25,14800.0,7.26,7.26,7.22,7.25,14800.0
2005-03-28 10:05:00,7.24,7.26,7.24,7.25,34000.0,7.24,7.26,7.24,7.25,34000.0
2005-03-28 10:10:00,7.25,7.26,7.25,7.26,13200.0,7.25,7.26,7.25,7.26,13200.0
2005-03-28 10:15:00,7.26,7.26,7.23,7.25,84400.0,7.26,7.26,7.23,7.25,84400.0
2005-03-28 10:20:00,7.25,7.26,7.24,7.26,9600.0,7.25,7.26,7.24,7.26,9600.0
2005-03-28 10:25:00,7.26,7.26,7.26,7.26,12400.0,7.26,7.26,7.26,7.26,12400.0
2005-03-28 10:30:00,7.26,7.26,7.26,7.26,4000.0,7.26,7.26,7.26,7.26,4000.0
2005-03-28 10:35:00,7.26,7.26,7.25,7.26,8000.0,7.26,7.26,7.25,7.26,8000.0
2005-03-28 10:40:00,7.26,7.26,7.24,7.24,10400.0,7.26,7.26,7.24,7.24,10400.0
2005-03-28 10:45:00,7.24,7.25,7.2,7.22,111600.0,7.24,7.25,7.2,7.22,111600.0
2005-03-28 10:50:00,7.22,7.25,7.22,7.23,56800.0,7.22,7.25,7.22,7.23,56800.0
2005-03-28 10:55:00,7.23,7.23,7.22,7.22,28400.0,7.23,7.23,7.22,7.22,28400.0
2005-03-28 11:00:00,7.22,7.24,7.22,7.24,17600.0,7.22,7.24,7.22,7.24,17600.0
2005-03-28 11:05:00,7.24,7.25,7.23,7.23,16400.0,7.24,7.25,7.23,7.23,16400.0
2005-03-28 11:10:00,7.23,7.25,7.23,7.25,21600.0,7.23,7.25,7.23,7.25,21600.0
2005-03-28 11:15:00,7.24,7.29,7.23,7.25,35200.0,7.24,7.29,7.23,7.25,35200.0
2005-03-28 11:20:00,7.25,7.25,7.21,7.24,9200.0,7.25,7.25,7.21,7.24,9200.0
2005-03-28 11:25:00,7.24,7.25,7.23,7.25,10800.0,7.24,7.25,7.23,7.25,10800.0
2005-03-28 11:30:00,7.24,7.24,7.22,7.24,18000.0,7.24,7.24,7.22,7.24,18000.0
2005-03-28 11:35:00,7.23,7.23,7.22,7.23,10400.0,7.23,7.23,7.22,7.23,10400.0
2005-03-28 11:40:00,7.23,7.25,7.23,7.23,15600.0,7.23,7.25,7.23,7.23,15600.0
2005-03-28 11:45:00,7.23,7.24,7.23,7.23,13200.0,7.23,7.24,7.23,7.23,13200.0
2005-03-28 11:50:00,7.23,7.23,7.22,7.23,15200.0,7.23,7.23,7.22,7.23,15200.0
2005-03-28 11:55:00,7.22,7.22,7.2,7.2,34000.0,7.22,7.22,7.2,7.2,34000.0
2005-03-28 12:00:00,7.2,7.2,7.13,7.14,119600.0,7.2,7.2,7.13,7.14,119600.0
2005-03-28 12:05:00,7.15,7.15,7.11,7.15,44800.0,7.15,7.15,7.11,7.15,44800.0
2005-03-28 12:10:00,7.13,7.15,7.11,7.13,13200.0,7.13,7.15,7.11,7.13,13200.0
2005-03-28 12:15:00,7.14,7.14,7.12,7.12,7200.0,7.14,7.14,7.12,7.12,7200.0
2005-03-28 12:20:00,7.12,7.15,7.12,7.15,12800.0,7.12,7.15,7.12,7.15,12800.0
2005-03-28 12:25:00,7.15,7.16,7.13,7.16,16400.0,7.15,7.16,7.13,7.16,16400.0
2005-03-28 12:30:00,7.15,7.15,7.14,7.15,8000.0,7.15,7.15,7.14,7.15,8000.0
2005-03-28 12:35:00,7.14,7.16,7.14,7.15,9600.0,7.14,7.16,7.14,7.15,9600.0
2005-03-28 12:40:00,7.16,7.16,7.15,7.15,11600.0,7.16,7.16,7.15,7.15,11600.0
2005-03-28 12:45:00,7.15,7.16,7.15,7.16,6800.0,7.15,7.16,7.15,7.16,6800.0
2005-03-28 12:50:00,7.15,7.16,7.15,7.15,7200.0,7.15,7.16,7.15,7.15,7200.0
2005-03-28 12:55:00,7.16,7.16,7.15,7.16,8400.0,7.16,7.16,7.15,7.16,8400.0
2005-03-28 13:00:00,7.16,7.16,7.16,7.16,17600.0,7.16,7.16,7.16,7.16,17600.0
2005-03-28 13:05:00,7.16,7.16,7.15,7.15,8800.0,7.16,7.16,7.15,7.15,8800.0
2005-03-28 13:10:00,7.16,7.17,7.16,7.17,7200.0,7.16,7.17,7.16,7.17,7200.0
2005-03-28 13:15:00,7.17,7.18,7.17,7.17,12800.0,7.17,7.18,7.17,7.17,12800.0
2005-03-28 13:20:00,7.17,7.17,7.16,7.17,4000.0,7.17,7.17,7.16,7.17,4000.0
2005-03-28 13:25:00,7.17,7.18,7.17,7.18,8000.0,7.17,7.18,7.17,7.18,8000.0
2005-03-28 13:30:00,7.18,7.18,7.18,7.18,7600.0,7.18,7.18,7.18,7.18,7600.0
2005-03-28 13:35:00,7.18,7.18,7.17,7.18,10000.0,7.18,7.18,7.17,7.18,10000.0
2005-03-28 13:40:00,7.18,7.18,7.17,7.17,10400.0,7.18,7.18,7.17,7.17,10400.0
2005-03-28 13:45:00,7.17,7.18,7.17,7.18,5600.0,7.17,7.18,7.17,7.18,5600.0
2005-03-28 13:50:00,7.18,7.18,7.18,7.18,9600.0,7.18,7.18,7.18,7.18,9600.0
2005-03-28 13:55:00,7.18,7.18,7.17,7.18,5600.0,7.18,7.18,7.17,7.18,5600.0
2005-03-28 14:00:00,7.18,7.18,7.17,7.17,13600.0,7.18,7.18,7.17,7.17,13600.0
2005-03-28 14:05:00,7.17,7.17,7.12,7.14,80400.0,7.17,7.17,7.12,7.14,80400.0
2005-03-28 14:10:00,7.14,7.15,7.14,7.15,19200.0,7.14,7.15,7.14,7.15,19200.0
2005-03-28 14:15:00,7.15,7.15,7.14,7.14,14800.0,7.15,7.15,7.14,7.14,14800.0
2005-03-28 14:20:00,7.15,7.15,7.14,7.14,13200.0,7.15,7.15,7.14,7.14,13200.0
2005-03-28 14:25:00,7.14,7.19,7.14,7.19,28400.0,7.14,7.19,7.14,7.19,28400.0
2005-03-28 14:30:00,7.19,7.19,7.17,7.18,24800.0,7.19,7.19,7.17,7.18,24800.0
2005-03-28 14:35:00,7.18,7.22,7.18,7.22,32400.0,7.18,7.22,7.18,7.22,32400.0
2005-03-28 14:40:00,7.21,7.21,7.2,7.21,17600.0,7.21,7.21,7.2,7.21,17600.0
2005-03-28 14:45:00,7.21,7.24,7.21,7.22,20000.0,7.21,7.24,7.21,7.22,20000.0
2005-03-28 14:50:00,7.22,7.22,7.2,7.22,8800.0,7.22,7.22,7.2,7.22,8800.0
2005-03-28 14:55:00,7.22,7.24,7.22,7.24,18800.0,7.22,7.24,7.22,7.24,18800.0
2005-03-28 15:00:00,7.23,7.24,7.22,7.23,14800.0,7.23,7.24,7.22,7.23,14800.0
2005-03-28 15:05:00,7.23,7.24,7.23,7.24,6400.0,7.23,7.24,7.23,7.24,6400.0
2005-03-28 15:10:00,7.24,7.24,7.22,7.23,24000.0,7.24,7.24,7.22,7.23,24000.0
2005-03-28 15:15:00,7.23,7.24,7.23,7.24,22000.0,7.23,7.24,7.23,7.24,22000.0
2005-03-28 15:20:00,7.25,7.26,7.24,7.25,30800.0,7.25,7.26,7.24,7.25,30800.0
2005-03-28 15:25:00,7.25,7.29,7.25,7.26,40400.0,7.25,7.29,7.25,7.26,40400.0
2005-03-28 15:30:00,7.27,7.32,7.27,7.32,173600.0,7.27,7.32,7.27,7.32,173600.0
2005-03-28 15:35:00,7.32,7.33,7.3,7.31,86400.0,7.32,7.33,7.3,7.31,86400.0
2005-03-28 15:40:00,7.31,7.31,7.3,7.3,28000.0,7.31,7.31,7.3,7.3,28000.0
2005-03-28 15:45:00,7.3,7.33,7.29,7.32,79200.0,7.3,7.33,7.29,7.32,79200.0
2005-03-28 15:50:00,7.32,7.32,7.28,7.28,29600.0,7.32,7.32,7.28,7.28,29600.0
2005-03-28 15:55:00,7.28,7.28,7.27,7.27,62000.0,7.28,7.28,7.27,7.27,62000.0
2005-03-29 09:30:00,7.26,7.3,7.25,7.3,20400.0,7.26,7.3,7.25,7.3,20400.0
2005-03-29 09:35:00,7.3,7.32,7.25,7.25,20800.0,7.3,7.32,7.25,7.25,20800.0
2005-03-29 09:40:00,7.24,7.25,7.24,7.24,8400.0,7.24,7.25,7.24,7.24,8400.0
2005-03-29 09:45:00,7.21,7.22,7.18,7.2,29200.0,7.21,7.22,7.18,7.2,29200.0
2005-03-29 09:50:00,7.21,7.21,7.18,7.19,9200.0,7.21,7.21,7.18,7.19,9200.0
2005-03-29 09:55:00,7.19,7.23,7.18,7.22,19600.0,7.19,7.23,7.18,7.22,19600.0
2005-03-29 10:00:00,7.21,7.23,7.2,7.2,42800.0,7.21,7.23,7.2,7.2,42800.0
2005-03-29 10:05:00,7.21,7.25,7.21,7.24,53600.0,7.21,7.25,7.21,7.24,53600.0
2005-03-29 10:10:00,7.23,7.23,7.21,7.21,48800.0,7.23,7.23,7.21,7.21,48800.0
2005-03-29 10:15:00,7.23,7.26,7.22,7.26,30000.0,7.23,7.26,7.22,7.26,30000.0
2005-03-29 10:20:00,7.26,7.3,7.26,7.3,16800.0,7.26,7.3,7.26,7.3,16800.0
2005-03-29 10:25:00,7.3,7.31,7.3,7.3,22000.0,7.3,7.31,7.3,7.3,22000.0
2005-03-29 10:30:00,7.32,7.36,7.31,7.36,23600.0,7.32,7.36,7.31,7.36,23600.0
2005-03-29 10:35:00,7.36,7.38,7.35,7.38,37600.0,7.36,7.38,7.35,7.38,37600.0
2005-03-29 10:40:00,7.42,7.46,7.4,7.42,59600.0,7.42,7.46,7.4,7.42,59600.0
2005-03-29 10:45:00,7.42,7.43,7.38,7.38,20000.0,7.42,7.43,7.38,7.38,20000.0
2005-03-29 10:50:00,7.39,7.39,7.36,7.38,14400.0,7.39,7.39,7.36,7.38,14400.0
2005-03-29 10:55:00,7.38,7.39,7.37,7.37,4000.0,7.38,7.39,7.37,7.37,4000.0
2005-03-29 11:00:00,7.38,7.4,7.38,7.39,18800.0,7.38,7.4,7.38,7.39,18800.0
2005-03-29 11:05:00,7.39,7.39,7.38,7.38,5600.0,7.39,7.39,7.38,7.38,5600.0
2005-03-29 11:10:00,7.38,7.4,7.38,7.4,16400.0,7.38,7.4,7.38,7.4,16400.0
2005-03-29 11:15:00,7.4,7.42,7.4,7.41,17600.0,7.4,7.42,7.4,7.41,17600.0
2005-03-29 11:20:00,7.41,7.41,7.4,7.4,19200.0,7.41,7.41,7.4,7.4,19200.0
2005-03-29 11:25:00,7.41,7.41,7.39,7.39,22000.0,7.41,7.41,7.39,7.39,22000.0
2005-03-29 11:30:00,7.39,7.41,7.39,7.41,19200.0,7.39,7.41,7.39,7.41,19200.0
2005-03-29 11:35:00,7.4,7.4,7.4,7.4,12000.0,7.4,7.4,7.4,7.4,12000.0
2005-03-29 11:40:00,7.4,7.4,7.39,7.39,21600.0,7.4,7.4,7.39,7.39,21600.0
2005-03-29 11:45:00,7.39,7.39,7.37,7.37,7200.0,7.39,7.39,7.37,7.37,7200.0
2005-03-29 11:50:00,7.36,7.37,7.36,7.37,8400.0,7.36,7.37,7.36,7.37,8400.0
2005-03-29 11:55:00,7.37,7.39,7.37,7.39,72000.0,7.37,7.39,7.37,7.39,72000.0
2005-03-29 12:00:00,7.4,7.4,7.37,7.37,16000.0,7.4,7.4,7.37,7.37,16000.0
2005-03-29 12:05:00,7.38,7.39,7.37,7.38,26000.0,7.38,7.39,7.37,7.38,26000.0
2005-03-29 12:10:00,7.38,7.38,7.37,7.38,4400.0,7.38,7.38,7.37,7.38,4400.0
2005-03-29 12:15:00,7.38,7.38,7.31,7.31,29600.0,7.38,7.38,7.31,7.31,29600.0
2005-03-29 12:20:00,7.3,7.3,7.29,7.29,16400.0,7.3,7.3,7.29,7.29,16400.0
2005-03-29 12:25:00,7.29,7.31,7.29,7.31,10800.0,7.29,7.31,7.29,7.31,10800.0
2005-03-29 12:30:00,7.32,7.32,7.31,7.31,7600.0,7.32,7.32,7.31,7.31,7600.0
2005-03-29 12:35:00,7.31,7.31,7.26,7.28,50400.0,7.31,7.31,7.26,7.28,50400.0
2005-03-29 12:40:00,7.27,7.27,7.26,7.26,14800.0,7.27,7.27,7.26,7.26,14800.0
2005-03-29 12:45:00,7.26,7.27,7.26,7.26,6400.0,7.26,7.27,7.26,7.26,6400.0
2005-03-29 12:50:00,7.26,7.26,7.23,7.23,10400.0,7.26,7.26,7.23,7.23,10400.0
2005-03-29 12:55:00,7.22,7.23,7.2,7.23,14800.0,7.22,7.23,7.2,7.23,14800.0
2005-03-29 13:00:00,7.22,7.26,7.22,7.26,21600.0,7.22,7.26,7.22,7.26,21600.0
2005-03-29 13:05:00,7.26,7.26,7.24,7.25,28400.0,7.26,7.26,7.24,7.25,28400.0
2005-03-29 13:10:00,7.25,7.25,7.24,7.24,11600.0,7.25,7.25,7.24,7.24,11600.0
2005-03-29 13:15:00,7.24,7.26,7.24,7.25,48800.0,7.24,7.26,7.24,7.25,48800.0
2005-03-29 13:20:00,7.25,7.27,7.25,7.26,20800.0,7.25,7.27,7.25,7.26,20800.0
2005-03-29 13:25:00,7.26,7.29,7.26,7.28,7200.0,7.26,7.29,7.26,7.28,7200.0
2005-03-29 13:30:00,7.27,7.33,7.27,7.3,43600.0,7.27,7.33,7.27,7.3,43600.0
2005-03-29 13:35:00,7.3,7.31,7.3,7.3,16000.0,7.3,7.31,7.3,7.3,16000.0
2005-03-29 13:40:00,7.29,7.29,7.28,7.28,6400.0,7.29,7.29,7.28,7.28,6400.0
2005-03-29 13:45:00,7.28,7.31,7.28,7.3,25200.0,7.28,7.31,7.28,7.3,25200.0
2005-03-29 13:50:00,7.3,7.32,7.29,7.32,28000.0,7.3,7.32,7.29,7.32,28000.0
2005-03-29 13:55:00,7.32,7.32,7.3,7.3,9600.0,7.32,7.32,7.3,7.3,9600.0
2005-03-29 14:00:00,7.3,7.31,7.27,7.28,17600.0,7.3,7.31,7.27,7.28,17600.0
2005-03-29 14:05:00,7.27,7.31,7.27,7.31,27600.0,7.27,7.31,7.27,7.31,27600.0
2005-03-29 14:10:00,7.31,7.31,7.27,7.28,10800.0,7.31,7.31,7.27,7.28,10800.0
2005-03-29 14:15:00,7.27,7.28,7.25,7.26,15600.0,7.27,7.28,7.25,7.26,15600.0
2005-03-29 14:20:00,7.25,7.26,7.24,7.25,20800.0,7.25,7.26,7.24,7.25,20800.0
2005-03-29 14:25:00,7.24,7.26,7.24,7.26,9200.0,7.24,7.26,7.24,7.26,9200.0
2005-03-29 14:30:00,7.26,7.28,7.26,7.27,9200.0,7.26,7.28,7.26,7.27,9200.0
2005-03-29 14:35:00,7.27,7.27,7.23,7.23,10800.0,7.27,7.27,7.23,7.23,10800.0
2005-03-29 14:40:00,7.21,7.22,7.19,7.21,28400.0,7.21,7.22,7.19,7.21,28400.0
2005-03-29 14:45:00,7.21,7.23,7.21,7.23,30400.0,7.21,7.23,7.21,7.23,30400.0
2005-03-29 14:50:00,7.23,7.27,7.23,7.26,14000.0,7.23,7.27,7.23,7.26,14000.0
2005-03-29 14:55:00,7.27,7.28,7.26,7.26,12400.0,7.27,7.28,7.26,7.26,12400.0
2005-03-29 15:00:00,7.27,7.27,7.25,7.25,32800.0,7.27,7.27,7.25,7.25,32800.0
2005-03-29 15:05:00,7.26,7.27,7.26,7.27,12800.0,7.26,7.27,7.26,7.27,12800.0
2005-03-29 15:10:00,7.28,7.28,7.26,7.26,24000.0,7.28,7.28,7.26,7.26,24000.0
2005-03-29 15:15:00,7.26,7.26,7.25,7.25,30400.0,7.26,7.26,7.25,7.25,30400.0
2005-03-29 15:20:00,7.25,7.26,7.25,7.26,52000.0,7.25,7.26,7.25,7.26,52000.0
2005-03-29 15:25:00,7.26,7.26,7.22,7.23,50400.0,7.26,7.26,7.22,7.23,50400.0
2005-03-29 15:30:00,7.23,7.29,7.23,7.27,38800.0,7.23,7.29,7.23,7.27,38800.0
2005-03-29 15:35:00,7.27,7.27,7.25,7.25,13600.0,7.27,7.27,7.25,7.25,13600.0
2005-03-29 15:40:00,7.25,7.25,7.23,7.25,44800.0,7.25,7.25,7.23,7.25,44800.0
2005-03-29 15:45:00,7.25,7.28,7.24,7.24,84000.0,7.25,7.28,7.24,7.24,84000.0
2005-03-29 15:50:00,7.24,7.24,7.18,7.19,50800.0,7.24,7.24,7.18,7.19,50800.0
2005-03-29 15:55:00,7.19,7.21,7.19,7.21,54800.0,7.19,7.21,7.19,7.21,54800.0
2005-03-30 09:30:00,7.21,7.24,7.21,7.24,26000.0,7.21,7.24,7.21,7.24,26000.0
2005-03-30 09:35:00,7.24,7.29,7.24,7.28,27200.0,7.24,7.29,7.24,7.28,27200.0
2005-03-30 09:40:00,7.28,7.34,7.28,7.34,24400.0,7.28,7.34,7.28,7.34,24400.0
2005-03-30 09:45:00,7.35,7.35,7.3,7.3,14000.0,7.35,7.35,7.3,7.3,14000.0
2005-03-30 09:50:00,7.3,7.3,7.29,7.3,10000.0,7.3,7.3,7.29,7.3,10000.0
2005-03-30 09:55:00,7.3,7.3,7.29,7.29,23200.0,7.3,7.3,7.29,7.29,23200.0
2005-03-30 10:00:00,7.29,7.29,7.27,7.27,24000.0,7.29,7.29,7.27,7.27,24000.0
2005-03-30 10:05:00,7.27,7.29,7.27,7.29,22400.0,7.27,7.29,7.27,7.29,22400.0
2005-03-30 10:10:00,7.28,7.29,7.27,7.27,10400.0,7.28,7.29,7.27,7.27,10400.0
2005-03-30 10:15:00,7.28,7.29,7.28,7.28,8400.0,7.28,7.29,7.28,7.28,8400.0
2005-03-30 10:20:00,7.29,7.32,7.29,7.3,26000.0,7.29,7.32,7.29,7.3,26000.0
2005-03-30 10:25:00,7.31,7.31,7.3,7.3,7600.0,7.31,7.31,7.3,7.3,7600.0
2005-03-30 10:30:00,7.3,7.31,7.29,7.31,9200.0,7.3,7.31,7.29,7.31,9200.0
2005-03-30 10:35:00,7.3,7.3,7.3,7.3,3600.0,7.3,7.3,7.3,7.3,3600.0
2005-03-30 10:40:00,7.29,7.29,7.28,7.28,6000.0,7.29,7.29,7.28,7.28,6000.0
2005-03-30 10:45:00,7.28,7.29,7.28,7.29,12800.0,7.28,7.29,7.28,7.29,12800.0
2005-03-30 10:50:00,7.28,7.28,7.27,7.27,4800.0,7.28,7.28,7.27,7.27,4800.0
2005-03-30 10:55:00,7.27,7.27,7.26,7.27,6400.0,7.27,7.27,7.26,7.27,6400.0
2005-03-30 11:00:00,7.27,7.27,7.27,7.27,3600.0,7.27,7.27,7.27,7.27,3600.0
2005-03-30 11:05:00,7.27,7.27,7.27,7.27,4800.0,7.27,7.27,7.27,7.27,4800.0
2005-03-30 11:10:00,7.27,7.28,7.27,7.28,6000.0,7.27,7.28,7.27,7.28,6000.0
2005-03-30 11:15:00,7.28,7.28,7.28,7.28,2000.0,7.28,7.28,7.28,7.28,2000.0
2005-03-30 11:20:00,7.28,7.28,7.27,7.27,4400.0,7.28,7.28,7.27,7.27,4400.0
2005-03-30 11:25:00,7.27,7.28,7.27,7.27,6800.0,7.27,7.28,7.27,7.27,6800.0
2005-03-30 11:30:00,7.28,7.31,7.28,7.31,35200.0,7.28,7.31,7.28,7.31,35200.0
2005-03-30 11:35:00,7.32,7.35,7.32,7.35,29600.0,7.32,7.35,7.32,7.35,29600.0
2005-03-30 11:40:00,7.35,7.38,7.35,7.38,20400.0,7.35,7.38,7.35,7.38,20400.0
2005-03-30 11:45:00,7.39,7.4,7.39,7.39,34400.0,7.39,7.4,7.39,7.39,34400.0
2005-03-30 11:50:00,7.39,7.41,7.39,7.39,27200.0,7.39,7.41,7.39,7.39,27200.0
2005-03-30 11:55:00,7.39,7.39,7.38,7.38,10400.0,7.39,7.39,7.38,7.38,10400.0
2005-03-30 12:00:00,7.38,7.4,7.38,7.39,20800.0,7.38,7.4,7.38,7.39,20800.0
2005-03-30 12:05:00,7.39,7.43,7.39,7.4,22000.0,7.39,7.43,7.39,7.4,22000.0
2005-03-30 12:10:00,7.4,7.42,7.4,7.41,14000.0,7.4,7.42,7.4,7.41,14000.0
2005-03-30 12:15:00,7.41,7.43,7.4,7.41,13600.0,7.41,7.43,7.4,7.41,13600.0
2005-03-30 12:20:00,7.41,7.42,7.41,7.41,16800.0,7.41,7.42,7.41,7.41,16800.0
2005-03-30 12:25:00,7.41,7.42,7.41,7.42,14400.0,7.41,7.42,7.41,7.42,14400.0
2005-03-30 12:30:00,7.42,7.44,7.42,7.44,17600.0,7.42,7.44,7.42,7.44,17600.0
2005-03-30 12:35:00,7.43,7.44,7.43,7.43,7200.0,7.43,7.44,7.43,7.43,7200.0
2005-03-30 12:40:00,7.43,7.43,7.43,7.43,5200.0,7.43,7.43,7.43,7.43,5200.0
2005-03-30 12:45:00,7.43,7.43,7.43,7.43,10000.0,7.43,7.43,7.43,7.43,10000.0
2005-03-30 12:50:00,7.43,7.43,7.41,7.42,6400.0,7.43,7.43,7.41,7.42,6400.0
2005-03-30 12:55:00,7.41,7.42,7.41,7.42,7600.0,7.41,7.42,7.41,7.42,7600.0
2005-03-30 13:00:00,7.42,7.42,7.41,7.41,5600.0,7.42,7.42,7.41,7.41,5600.0
2005-03-30 13:05:00,7.41,7.42,7.41,7.41,10800.0,7.41,7.42,7.41,7.41,10800.0
2005-03-30 13:10:00,7.41,7.41,7.41,7.41,800.0,7.41,7.41,7.41,7.41,800.0
2005-03-30 13:15:00,7.42,7.42,7.42,7.42,26000.0,7.42,7.42,7.42,7.42,26000.0
2005-03-30 13:20:00,7.42,7.42,7.42,7.42,19200.0,7.42,7.42,7.42,7.42,19200.0
2005-03-30 13:25:00,7.42,7.45,7.42,7.45,33600.0,7.42,7.45,7.42,7.45,33600.0
2005-03-30 13:30:00,7.46,7.46,7.45,7.45,16000.0,7.46,7.46,7.45,7.45,16000.0
2005-03-30 13:35:00,7.45,7.45,7.43,7.44,22000.0,7.45,7.45,7.43,7.44,22000.0
2005-03-30 13:40:00,7.44,7.44,7.43,7.44,22800.0,7.44,7.44,7.43,7.44,22800.0
2005-03-30 13:45:00,7.44,7.44,7.43,7.44,57600.0,7.44,7.44,7.43,7.44,57600.0
2005-03-30 13:50:00,7.44,7.44,7.43,7.44,8000.0,7.44,7.44,7.43,7.44,8000.0
2005-03-30 13:55:00,7.44,7.47,7.43,7.47,25600.0,7.44,7.47,7.43,7.47,25600.0
2005-03-30 14:00:00,7.47,7.53,7.46,7.47,78000.0,7.47,7.53,7.46,7.47,78000.0
2005-03-30 14:05:00,7.47,7.51,7.47,7.5,17600.0,7.47,7.51,7.47,7.5,17600.0
2005-03-30 14:10:00,7.5,7.51,7.48,7.48,21200.0,7.5,7.51,7.48,7.48,21200.0
2005-03-30 14:15:00,7.49,7.51,7.46,7.46,17600.0,7.49,7.51,7.46,7.46,17600.0
2005-03-30 14:20:00,7.46,7.47,7.46,7.46,4800.0,7.46,7.47,7.46,7.46,4800.0
2005-03-30 14:25:00,7.46,7.47,7.44,7.44,16800.0,7.46,7.47,7.44,7.44,16800.0
2005-03-30 14:30:00,7.45,7.47,7.44,7.46,26800.0,7.45,7.47,7.44,7.46,26800.0
2005-03-30 14:35:00,7.45,7.45,7.44,7.45,15200.0,7.45,7.45,7.44,7.45,15200.0
2005-03-30 14:40:00,7.44,7.44,7.41,7.42,103600.0,7.44,7.44,7.41,7.42,103600.0
2005-03-30 14:45:00,7.42,7.42,7.41,7.41,18000.0,7.42,7.42,7.41,7.41,18000.0
2005-03-30 14:50:00,7.41,7.42,7.41,7.42,18400.0,7.41,7.42,7.41,7.42,18400.0
2005-03-30 14:55:00,7.43,7.43,7.43,7.43,16000.0,7.43,7.43,7.43,7.43,16000.0
2005-03-30 15:00:00,7.44,7.46,7.43,7.43,80000.0,7.44,7.46,7.43,7.43,80000.0
2005-03-30 15:05:00,7.43,7.45,7.43,7.45,7600.0,7.43,7.45,7.43,7.45,7600.0
2005-03-30 15:10:00,7.45,7.45,7.43,7.45,22000.0,7.45,7.45,7.43,7.45,22000.0
2005-03-30 15:15:00,7.45,7.47,7.45,7.47,39600.0,7.45,7.47,7.45,7.47,39600.0
2005-03-30 15:20:00,7.46,7.46,7.44,7.44,35600.0,7.46,7.46,7.44,7.44,35600.0
2005-03-30 15:25:00,7.43,7.43,7.41,7.43,70800.0,7.43,7.43,7.41,7.43,70800.0
2005-03-30 15:30:00,7.43,7.46,7.43,7.44,53200.0,7.43,7.46,7.43,7.44,53200.0
2005-03-30 15:35:00,7.43,7.44,7.43,7.43,47200.0,7.43,7.44,7.43,7.43,47200.0
2005-03-30 15:40:00,7.45,7.49,7.45,7.49,56800.0,7.45,7.49,7.45,7.49,56800.0
2005-03-30 15:45:00,7.49,7.56,7.49,7.53,112000.0,7.49,7.56,7.49,7.53,112000.0
2005-03-30 15:50:00,7.53,7.53,7.5,7.51,65600.0,7.53,7.53,7.5,7.51,65600.0
2005-03-30 15:55:00,7.51,7.51,7.5,7.5,76800.0,7.51,7.51,7.5,7.5,76800.0
2005-03-31 09:30:00,7.5,7.5,7.49,7.49,25600.0,7.5,7.5,7.49,7.49,25600.0
2005-03-31 09:35:00,7.49,7.49,7.48,7.48,21200.0,7.49,7.49,7.48,7.48,21200.0
2005-03-31 09:40:00,7.48,7.49,7.47,7.49,14800.0,7.48,7.49,7.47,7.49,14800.0
2005-03-31 09:45:00,7.49,7.5,7.48,7.48,17600.0,7.49,7.5,7.48,7.48,17600.0
2005-03-31 09:50:00,7.48,7.49,7.48,7.49,24800.0,7.48,7.49,7.48,7.49,24800.0
2005-03-31 09:55:00,7.49,7.51,7.49,7.51,35200.0,7.49,7.51,7.49,7.51,35200.0
2005-03-31 10:00:00,7.51,7.51,7.48,7.48,29200.0,7.51,7.51,7.48,7.48,29200.0
2005-03-31 10:05:00,7.48,7.5,7.47,7.48,12800.0,7.48,7.5,7.47,7.48,12800.0
2005-03-31 10:10:00,7.48,7.49,7.48,7.49,16000.0,7.48,7.49,7.48,7.49,16000.0
2005-03-31 10:15:00,7.49,7.51,7.49,7.5,25600.0,7.49,7.51,7.49,7.5,25600.0
2005-03-31 10:20:00,7.5,7.52,7.49,7.5,50400.0,7.5,7.52,7.49,7.5,50400.0
2005-03-31 10:25:00,7.51,7.52,7.5,7.5,19600.0,7.51,7.52,7.5,7.5,19600.0
2005-03-31 10:30:00,7.51,7.52,7.51,7.52,21600.0,7.51,7.52,7.51,7.52,21600.0
2005-03-31 10:35:00,7.51,7.52,7.51,7.52,25600.0,7.51,7.52,7.51,7.52,25600.0
2005-03-31 10:40:00,7.52,7.53,7.51,7.53,32400.0,7.52,7.53,7.51,7.53,32400.0
2005-03-31 10:45:00,7.52,7.53,7.52,7.53,16800.0,7.52,7.53,7.52,7.53,16800.0
2005-03-31 10:50:00,7.52,7.53,7.51,7.51,16800.0,7.52,7.53,7.51,7.51,16800.0
2005-03-31 10:55:00,7.51,7.52,7.51,7.52,12400.0,7.51,7.52,7.51,7.52,12400.0
2005-03-31 11:00:00,7.52,7.52,7.51,7.52,9200.0,7.52,7.52,7.51,7.52,9200.0
2005-03-31 11:05:00,7.52,7.55,7.52,7.55,16800.0,7.52,7.55,7.52,7.55,16800.0
2005-03-31 11:10:00,7.55,7.55,7.54,7.54,22000.0,7.55,7.55,7.54,7.54,22000.0
2005-03-31 11:15:00,7.54,7.56,7.54,7.56,26400.0,7.54,7.56,7.54,7.56,26400.0
2005-03-31 11:20:00,7.56,7.62,7.56,7.58,62400.0,7.56,7.62,7.56,7.58,62400.0
2005-03-31 11:25:00,7.57,7.57,7.55,7.55,13600.0,7.57,7.57,7.55,7.55,13600.0
2005-03-31 11:30:00,7.55,7.55,7.53,7.53,11600.0,7.55,7.55,7.53,7.53,11600.0
2005-03-31 11:35:00,7.53,7.54,7.52,7.52,14400.0,7.53,7.54,7.52,7.52,14400.0
2005-03-31 11:40:00,7.52,7.52,7.52,7.52,16400.0,7.52,7.52,7.52,7.52,16400.0
2005-03-31 11:45:00,7.52,7.52,7.51,7.52,14800.0,7.52,7.52,7.51,7.52,14800.0
2005-03-31 11:50:00,7.52,7.55,7.52,7.55,24400.0,7.52,7.55,7.52,7.55,24400.0
2005-03-31 11:55:00,7.55,7.57,7.55,7.57,8400.0,7.55,7.57,7.55,7.57,8400.0
2005-03-31 12:00:00,7.57,7.57,7.56,7.57,17600.0,7.57,7.57,7.56,7.57,17600.0
2005-03-31 12:05:00,7.57,7.58,7.57,7.58,12000.0,7.57,7.58,7.57,7.58,12000.0
2005-03-31 12:10:00,7.58,7.58,7.56,7.56,18000.0,7.58,7.58,7.56,7.56,18000.0
2005-03-31 12:15:00,7.55,7.55,7.55,7.55,12000.0,7.55,7.55,7.55,7.55,12000.0
2005-03-31 12:20:00,7.55,7.57,7.55,7.57,14400.0,7.55,7.57,7.55,7.57,14400.0
2005-03-31 12:25:00,7.57,7.58,7.57,7.58,24800.0,7.57,7.58,7.57,7.58,24800.0
2005-03-31 12:30:00,7.58,7.58,7.58,7.58,14000.0,7.58,7.58,7.58,7.58,14000.0
2005-03-31 12:35:00,7.58,7.58,7.58,7.58,18400.0,7.58,7.58,7.58,7.58,18400.0
2005-03-31 12:40:00,7.59,7.59,7.58,7.58,29600.0,7.59,7.59,7.58,7.58,29600.0
2005-03-31 12:45:00,7.58,7.58,7.57,7.58,12400.0,7.58,7.58,7.57,7.58,12400.0
2005-03-31 12:50:00,7.58,7.59,7.58,7.58,20800.0,7.58,7.59,7.58,7.58,20800.0
2005-03-31 12:55:00,7.58,7.58,7.57,7.58,28400.0,7.58,7.58,7.57,7.58,28400.0
2005-03-31 13:00:00,7.58,7.58,7.57,7.57,11200.0,7.58,7.58,7.57,7.57,11200.0
2005-03-31 13:05:00,7.56,7.56,7.56,7.56,16000.0,7.56,7.56,7.56,7.56,16000.0
2005-03-31 13:10:00,7.56,7.57,7.56,7.57,20000.0,7.56,7.57,7.56,7.57,20000.0
2005-03-31 13:15:00,7.57,7.58,7.57,7.58,12400.0,7.57,7.58,7.57,7.58,12400.0
2005-03-31 13:20:00,7.57,7.58,7.57,7.57,2800.0,7.57,7.58,7.57,7.57,2800.0
2005-03-31 13:25:00,7.57,7.58,7.57,7.58,4800.0,7.57,7.58,7.57,7.58,4800.0
2005-03-31 13:30:00,7.58,7.58,7.57,7.58,38400.0,7.58,7.58,7.57,7.58,38400.0
2005-03-31 13:35:00,7.57,7.58,7.56,7.58,14400.0,7.57,7.58,7.56,7.58,14400.0
2005-03-31 13:40:00,7.58,7.58,7.57,7.58,38400.0,7.58,7.58,7.57,7.58,38400.0
2005-03-31 13:45:00,7.57,7.58,7.57,7.57,6400.0,7.57,7.58,7.57,7.57,6400.0
2005-03-31 13:50:00,7.57,7.57,7.57,7.57,8000.0,7.57,7.57,7.57,7.57,8000.0
2005-03-31 13:55:00,7.57,7.58,7.57,7.57,14800.0,7.57,7.58,7.57,7.57,14800.0
2005-03-31 14:00:00,7.57,7.58,7.55,7.55,48800.0,7.57,7.58,7.55,7.55,48800.0
2005-03-31 14:05:00,7.55,7.55,7.54,7.54,2400.0,7.55,7.55,7.54,7.54,2400.0
2005-03-31 14:10:00,7.54,7.54,7.54,7.54,20400.0,7.54,7.54,7.54,7.54,20400.0
2005-03-31 14:15:00,7.55,7.57,7.55,7.57,18400.0,7.55,7.57,7.55,7.57,18400.0
2005-03-31 14:20:00,7.57,7.57,7.56,7.57,8400.0,7.57,7.57,7.56,7.57,8400.0
2005-03-31 14:25:00,7.56,7.56,7.54,7.54,22400.0,7.56,7.56,7.54,7.54,22400.0
2005-03-31 14:30:00,7.54,7.54,7.54,7.54,5200.0,7.54,7.54,7.54,7.54,5200.0
2005-03-31 14:35:00,7.54,7.54,7.54,7.54,3600.0,7.54,7.54,7.54,7.54,3600.0
2005-03-31 14:40:00,7.54,7.55,7.54,7.54,20800.0,7.54,7.55,7.54,7.54,20800.0
2005-03-31 14:45:00,7.55,7.55,7.54,7.54,18000.0,7.55,7.55,7.54,7.54,18000.0
2005-03-31 14:50:00,7.54,7.54,7.53,7.53,24800.0,7.54,7.54,7.53,7.53,24800.0
2005-03-31 14:55:00,7.53,7.55,7.53,7.55,20800.0,7.53,7.55,7.53,7.55,20800.0
2005-03-31 15:00:00,7.55,7.55,7.55,7.55,14000.0,7.55,7.55,7.55,7.55,14000.0
2005-03-31 15:05:00,7.55,7.55,7.54,7.54,18000.0,7.55,7.55,7.54,7.54,18000.0
2005-03-31 15:10:00,7.54,7.55,7.54,7.55,17200.0,7.54,7.55,7.54,7.55,17200.0
2005-03-31 15:15:00,7.55,7.55,7.54,7.55,25600.0,7.55,7.55,7.54,7.55,25600.0
2005-03-31 15:20:00,7.55,7.55,7.52,7.52,44400.0,7.55,7.55,7.52,7.52,44400.0
2005-03-31 15:25:00,7.53,7.53,7.52,7.52,37600.0,7.53,7.53,7.52,7.52,37600.0
2005-03-31 15:30:00,7.52,7.52,7.51,7.51,22000.0,7.52,7.52,7.51,7.51,22000.0
2005-03-31 15:35:00,7.51,7.51,7.51,7.51,16000.0,7.51,7.51,7.51,7.51,16000.0
2005-03-31 15:40:00,7.51,7.51,7.5,7.5,8800.0,7.51,7.51,7.5,7.5,8800.0
2005-03-31 15:45:00,7.5,7.5,7.49,7.5,57200.0,7.5,7.5,7.49,7.5,57200.0
2005-03-31 15:50:00,7.5,7.5,7.49,7.5,29600.0,7.5,7.5,7.49,7.5,29600.0
2005-03-31 15:55:00,7.49,7.5,7.49,7.5,31600.0,7.49,7.5,7.49,7.5,31600.0
2005-04-01 09:30:00,7.55,7.57,7.55,7.57,12400.0,7.55,7.57,7.55,7.57,12400.0
2005-04-01 09:35:00,7.56,7.63,7.56,7.63,64800.0,7.56,7.63,7.56,7.63,64800.0
2005-04-01 09:40:00,7.63,7.63,7.61,7.62,42000.0,7.63,7.63,7.61,7.62,42000.0
2005-04-01 09:45:00,7.63,7.7,7.63,7.7,16800.0,7.63,7.7,7.63,7.7,16800.0
2005-04-01 09:50:00,7.7,7.7,7.68,7.68,16800.0,7.7,7.7,7.68,7.68,16800.0
2005-04-01 09:55:00,7.68,7.68,7.63,7.65,8000.0,7.68,7.68,7.63,7.65,8000.0
2005-04-01 10:00:00,7.65,7.65,7.62,7.62,16400.0,7.65,7.65,7.62,7.62,16400.0
2005-04-01 10:05:00,7.62,7.63,7.6,7.6,50400.0,7.62,7.63,7.6,7.6,50400.0
2005-04-01 10:10:00,7.6,7.62,7.59,7.62,46400.0,7.6,7.62,7.59,7.62,46400.0
2005-04-01 10:15:00,7.62,7.63,7.6,7.6,22000.0,7.62,7.63,7.6,7.6,22000.0
2005-04-01 10:20:00,7.6,7.61,7.59,7.6,12400.0,7.6,7.61,7.59,7.6,12400.0
2005-04-01 10:25:00,7.6,7.6,7.58,7.58,40000.0,7.6,7.6,7.58,7.58,40000.0
2005-04-01 10:30:00,7.58,7.6,7.58,7.59,32800.0,7.58,7.6,7.58,7.59,32800.0
2005-04-01 10:35:00,7.6,7.61,7.6,7.6,57200.0,7.6,7.61,7.6,7.6,57200.0
2005-04-01 10:40:00,7.6,7.6,7.55,7.55,21200.0,7.6,7.6,7.55,7.55,21200.0
2005-04-01 10:45:00,7.55,7.55,7.54,7.54,26400.0,7.55,7.55,7.54,7.54,26400.0
2005-04-01 10:50:00,7.54,7.57,7.54,7.57,16000.0,7.54,7.57,7.54,7.57,16000.0
2005-04-01 10:55:00,7.57,7.58,7.54,7.54,50800.0,7.57,7.58,7.54,7.54,50800.0
2005-04-01 11:00:00,7.54,7.56,7.54,7.56,43200.0,7.54,7.56,7.54,7.56,43200.0
2005-04-01 11:05:00,7.54,7.57,7.54,7.57,20800.0,7.54,7.57,7.54,7.57,20800.0
2005-04-01 11:10:00,7.57,7.57,7.56,7.57,11600.0,7.57,7.57,7.56,7.57,11600.0
2005-04-01 11:15:00,7.56,7.58,7.56,7.57,22400.0,7.56,7.58,7.56,7.57,22400.0
2005-04-01 11:20:00,7.57,7.61,7.57,7.6,68800.0,7.57,7.61,7.57,7.6,68800.0
2005-04-01 11:25:00,7.59,7.6,7.59,7.6,24400.0,7.59,7.6,7.59,7.6,24400.0
2005-04-01 11:30:00,7.6,7.63,7.6,7.61,31600.0,7.6,7.63,7.6,7.61,31600.0
2005-04-01 11:35:00,7.61,7.61,7.59,7.6,56800.0,7.61,7.61,7.59,7.6,56800.0
2005-04-01 11:40:00,7.59,7.6,7.59,7.59,9600.0,7.59,7.6,7.59,7.59,9600.0
2005-04-01 11:45:00,7.59,7.6,7.59,7.6,12800.0,7.59,7.6,7.59,7.6,12800.0
2005-04-01 11:50:00,7.6,7.6,7.6,7.6,4800.0,7.6,7.6,7.6,7.6,4800.0
2005-04-01 11:55:00,7.59,7.59,7.58,7.58,29200.0,7.59,7.59,7.58,7.58,29200.0
2005-04-01 12:00:00,7.58,7.58,7.58,7.58,6400.0,7.58,7.58,7.58,7.58,6400.0
2005-04-01 12:05:00,7.58,7.58,7.56,7.56,2400.0,7.58,7.58,7.56,7.56,2400.0
2005-04-01 12:10:00,7.56,7.57,7.56,7.56,9200.0,7.56,7.57,7.56,7.56,9200.0
2005-04-01 12:15:00,7.56,7.6,7.56,7.59,25200.0,7.56,7.6,7.56,7.59,25200.0
2005-04-01 12:20:00,7.59,7.59,7.58,7.58,32400.0,7.59,7.59,7.58,7.58,32400.0
2005-04-01 12:25:00,7.58,7.58,7.57,7.57,8400.0,7.58,7.58,7.57,7.57,8400.0
2005-04-01 12:30:00,7.56,7.56,7.56,7.56,6400.0,7.56,7.56,7.56,7.56,6400.0
2005-04-01 12:35:00,7.55,7.55,7.55,7.55,5200.0,7.55,7.55,7.55,7.55,5200.0
2005-04-01 12:40:00,7.55,7.55,7.55,7.55,2400.0,7.55,7.55,7.55,7.55,2400.0
2005-04-01 12:45:00,7.55,7.55,7.54,7.54,10800.0,7.55,7.55,7.54,7.54,10800.0
2005-04-01 12:50:00,7.55,7.55,7.55,7.55,13200.0,7.55,7.55,7.55,7.55,13200.0
2005-04-01 12:55:00,7.55,7.56,7.55,7.56,10400.0,7.55,7.56,7.55,7.56,10400.0
2005-04-01 13:00:00,7.56,7.58,7.56,7.58,16000.0,7.56,7.58,7.56,7.58,16000.0
2005-04-01 13:05:00,7.58,7.58,7.58,7.58,9600.0,7.58,7.58,7.58,7.58,9600.0
2005-04-01 13:10:00,7.58,7.58,7.58,7.58,5600.0,7.58,7.58,7.58,7.58,5600.0
2005-04-01 13:15:00,7.58,7.6,7.58,7.59,16800.0,7.58,7.6,7.58,7.59,16800.0
2005-04-01 13:20:00,7.59,7.59,7.59,7.59,9600.0,7.59,7.59,7.59,7.59,9600.0
2005-04-01 13:25:00,7.59,7.59,7.59,7.59,10800.0,7.59,7.59,7.59,7.59,10800.0
2005-04-01 13:30:00,7.59,7.59,7.59,7.59,13200.0,7.59,7.59,7.59,7.59,13200.0
2005-04-01 13:35:00,7.59,7.59,7.59,7.59,18000.0,7.59,7.59,7.59,7.59,18000.0
2005-04-01 13:40:00,7.59,7.59,7.59,7.59,6800.0,7.59,7.59,7.59,7.59,6800.0
2005-04-01 13:45:00,7.59,7.59,7.59,7.59,6800.0,7.59,7.59,7.59,7.59,6800.0
2005-04-01 13:50:00,7.59,7.59,7.59,7.59,12000.0,7.59,7.59,7.59,7.59,12000.0
2005-04-01 13:55:00,7.59,7.59,7.59,7.59,14400.0,7.59,7.59,7.59,7.59,14400.0
2005-04-01 14:00:00,7.59,7.59,7.59,7.59,11600.0,7.59,7.59,7.59,7.59,11600.0
2005-04-01 14:05:00,7.59,7.59,7.59,7.59,6000.0,7.59,7.59,7.59,7.59,6000.0
2005-04-01 14:10:00,7.59,7.59,7.59,7.59,63600.0,7.59,7.59,7.59,7.59,63600.0
2005-04-01 14:15:00,7.59,7.59,7.59,7.59,24000.0,7.59,7.59,7.59,7.59,24000.0
2005-04-01 14:20:00,7.59,7.6,7.59,7.59,13200.0,7.59,7.6,7.59,7.59,13200.0
2005-04-01 14:25:00,7.59,7.59,7.59,7.59,44800.0,7.59,7.59,7.59,7.59,44800.0
2005-04-01 14:30:00,7.59,7.6,7.59,7.6,16000.0,7.59,7.6,7.59,7.6,16000.0
2005-04-01 14:35:00,7.6,7.6,7.59,7.59,26400.0,7.6,7.6,7.59,7.59,26400.0
2005-04-01 14:40:00,7.59,7.59,7.59,7.59,8000.0,7.59,7.59,7.59,7.59,8000.0
2005-04-01 14:45:00,7.59,7.6,7.59,7.59,49600.0,7.59,7.6,7.59,7.59,49600.0
2005-04-01 14:50:00,7.59,7.59,7.59,7.59,4800.0,7.59,7.59,7.59,7.59,4800.0
2005-04-01 14:55:00,7.59,7.6,7.59,7.59,37600.0,7.59,7.6,7.59,7.59,37600.0
2005-04-01 15:00:00,7.59,7.6,7.59,7.59,22000.0,7.59,7.6,7.59,7.59,22000.0
2005-04-01 15:05:00,7.59,7.6,7.59,7.59,27600.0,7.59,7.6,7.59,7.59,27600.0
2005-04-01 15:10:00,7.59,7.59,7.58,7.58,40400.0,7.59,7.59,7.58,7.58,40400.0
2005-04-01 15:15:00,7.58,7.58,7.57,7.57,10000.0,7.58,7.58,7.57,7.57,10000.0
2005-04-01 15:20:00,7.56,7.56,7.55,7.55,41200.0,7.56,7.56,7.55,7.55,41200.0
2005-04-01 15:25:00,7.55,7.55,7.52,7.53,35600.0,7.55,7.55,7.52,7.53,35600.0
2005-04-01 15:30:00,7.53,7.55,7.53,7.55,28000.0,7.53,7.55,7.53,7.55,28000.0
2005-04-01 15:35:00,7.55,7.55,7.54,7.54,12400.0,7.55,7.55,7.54,7.54,12400.0
2005-04-01 15:40:00,7.54,7.55,7.53,7.55,65200.0,7.54,7.55,7.53,7.55,65200.0
2005-04-01 15:45:00,7.55,7.64,7.55,7.6,92400.0,7.55,7.64,7.55,7.6,92400.0
2005-04-01 15:50:00,7.6,7.6,7.59,7.59,37600.0,7.6,7.6,7.59,7.59,37600.0
2005-04-01 15:55:00,7.6,7.6,7.56,7.58,66400.0,7.6,7.6,7.56,7.58,66400.0
2005-04-04 09:30:00,7.6,7.61,7.56,7.56,16800.0,7.6,7.61,7.56,7.56,16800.0
2005-04-04 09:35:00,7.56,7.58,7.55,7.58,8000.0,7.56,7.58,7.55,7.58,8000.0
2005-04-04 09:40:00,7.58,7.63,7.58,7.62,25200.0,7.58,7.63,7.58,7.62,25200.0
2005-04-04 09:45:00,7.62,7.62,7.59,7.6,19600.0,7.62,7.62,7.59,7.6,19600.0
2005-04-04 09:50:00,7.6,7.61,7.6,7.61,14400.0,7.6,7.61,7.6,7.61,14400.0
2005-04-04 09:55:00,7.61,7.62,7.59,7.59,22000.0,7.61,7.62,7.59,7.59,22000.0
2005-04-04 10:00:00,7.58,7.58,7.54,7.54,26000.0,7.58,7.58,7.54,7.54,26000.0
2005-04-04 10:05:00,7.54,7.54,7.53,7.53,28800.0,7.54,7.54,7.53,7.53,28800.0
2005-04-04 10:10:00,7.53,7.53,7.5,7.5,22000.0,7.53,7.53,7.5,7.5,22000.0
2005-04-04 10:15:00,7.48,7.48,7.41,7.46,84400.0,7.48,7.48,7.41,7.46,84400.0
2005-04-04 10:20:00,7.46,7.47,7.45,7.47,17200.0,7.46,7.47,7.45,7.47,17200.0
2005-04-04 10:25:00,7.47,7.5,7.47,7.5,8000.0,7.47,7.5,7.47,7.5,8000.0
2005-04-04 10:30:00,7.5,7.52,7.5,7.52,10400.0,7.5,7.52,7.5,7.52,10400.0
2005-04-04 10:35:00,7.51,7.52,7.51,7.51,4800.0,7.51,7.52,7.51,7.51,4800.0
2005-04-04 10:40:00,7.51,7.52,7.51,7.51,5200.0,7.51,7.52,7.51,7.51,5200.0
2005-04-04 10:45:00,7.5,7.52,7.5,7.52,10800.0,7.5,7.52,7.5,7.52,10800.0
2005-04-04 10:50:00,7.53,7.54,7.53,7.54,5600.0,7.53,7.54,7.53,7.54,5600.0
2005-04-04 10:55:00,7.53,7.53,7.52,7.53,2400.0,7.53,7.53,7.52,7.53,2400.0
2005-04-04 11:00:00,7.53,7.55,7.53,7.54,3600.0,7.53,7.55,7.53,7.54,3600.0
2005-04-04 11:05:00,7.54,7.54,7.53,7.53,4400.0,7.54,7.54,7.53,7.53,4400.0
2005-04-04 11:10:00,7.53,7.53,7.51,7.51,6000.0,7.53,7.53,7.51,7.51,6000.0
2005-04-04 11:15:00,7.51,7.53,7.51,7.53,20400.0,7.51,7.53,7.51,7.53,20400.0
2005-04-04 11:20:00,7.53,7.53,7.53,7.53,8800.0,7.53,7.53,7.53,7.53,8800.0
2005-04-04 11:25:00,7.54,7.55,7.54,7.55,8400.0,7.54,7.55,7.54,7.55,8400.0
2005-04-04 11:30:00,7.55,7.58,7.54,7.55,25600.0,7.55,7.58,7.54,7.55,25600.0
2005-04-04 11:35:00,7.54,7.57,7.54,7.57,8800.0,7.54,7.57,7.54,7.57,8800.0
2005-04-04 11:40:00,7.55,7.56,7.54,7.54,6800.0,7.55,7.56,7.54,7.54,6800.0
2005-04-04 11:45:00,7.54,7.55,7.54,7.54,14800.0,7.54,7.55,7.54,7.54,14800.0
2005-04-04 11:50:00,7.54,7.54,7.54,7.54,28800.0,7.54,7.54,7.54,7.54,28800.0
2005-04-04 11:55:00,7.54,7.54,7.54,7.54,4800.0,7.54,7.54,7.54,7.54,4800.0
2005-04-04 12:00:00,7.54,7.54,7.54,7.54,800.0,7.54,7.54,7.54,7.54,800.0
2005-04-04 12:05:00,7.53,7.54,7.52,7.52,8800.0,7.53,7.54,7.52,7.52,8800.0
2005-04-04 12:10:00,7.51,7.51,7.5,7.5,6000.0,7.51,7.51,7.5,7.5,6000.0
2005-04-04 12:15:00,7.5,7.5,7.49,7.49,4800.0,7.5,7.5,7.49,7.49,4800.0
2005-04-04 12:20:00,7.49,7.49,7.49,7.49,7600.0,7.49,7.49,7.49,7.49,7600.0
2005-04-04 12:25:00,7.49,7.5,7.49,7.5,8000.0,7.49,7.5,7.49,7.5,8000.0
2005-04-04 12:30:00,7.51,7.54,7.51,7.54,4000.0,7.51,7.54,7.51,7.54,4000.0
2005-04-04 12:35:00,7.55,7.56,7.55,7.55,6400.0,7.55,7.56,7.55,7.55,6400.0
2005-04-04 12:40:00,7.55,7.55,7.54,7.54,4800.0,7.55,7.55,7.54,7.54,4800.0
2005-04-04 12:45:00,7.54,7.55,7.54,7.54,9600.0,7.54,7.55,7.54,7.54,9600.0
2005-04-04 12:50:00,7.54,7.54,7.53,7.54,6000.0,7.54,7.54,7.53,7.54,6000.0
2005-04-04 12:55:00,7.53,7.54,7.53,7.54,3200.0,7.53,7.54,7.53,7.54,3200.0
2005-04-04 13:00:00,7.54,7.55,7.54,7.54,4000.0,7.54,7.55,7.54,7.54,4000.0
2005-04-04 13:05:00,7.54,7.54,7.54,7.54,2000.0,7.54,7.54,7.54,7.54,2000.0
2005-04-04 13:10:00,7.54,7.56,7.54,7.54,15600.0,7.54,7.56,7.54,7.54,15600.0
2005-04-04 13:15:00,7.53,7.54,7.51,7.54,12000.0,7.53,7.54,7.51,7.54,12000.0
2005-04-04 13:20:00,7.54,7.55,7.54,7.55,7600.0,7.54,7.55,7.54,7.55,7600.0
2005-04-04 13:25:00,7.55,7.55,7.54,7.55,6400.0,7.55,7.55,7.54,7.55,6400.0
2005-04-04 13:30:00,7.56,7.56,7.56,7.56,8400.0,7.56,7.56,7.56,7.56,8400.0
2005-04-04 13:35:00,7.57,7.61,7.57,7.61,26400.0,7.57,7.61,7.57,7.61,26400.0
2005-04-04 13:40:00,7.61,7.61,7.61,7.61,10800.0,7.61,7.61,7.61,7.61,10800.0
2005-04-04 13:45:00,7.62,7.62,7.61,7.62,11600.0,7.62,7.62,7.61,7.62,11600.0
2005-04-04 13:50:00,7.62,7.62,7.61,7.61,8400.0,7.62,7.62,7.61,7.61,8400.0
2005-04-04 13:55:00,7.61,7.64,7.61,7.64,15200.0,7.61,7.64,7.61,7.64,15200.0
2005-04-04 14:00:00,7.64,7.67,7.64,7.65,14400.0,7.64,7.67,7.64,7.65,14400.0
2005-04-04 14:05:00,7.65,7.65,7.64,7.64,6400.0,7.65,7.65,7.64,7.64,6400.0
2005-04-04 14:10:00,7.63,7.63,7.62,7.62,8000.0,7.63,7.63,7.62,7.62,8000.0
2005-04-04 14:15:00,7.6,7.61,7.59,7.61,14800.0,7.6,7.61,7.59,7.61,14800.0
2005-04-04 14:20:00,7.61,7.61,7.61,7.61,1200.0,7.61,7.61,7.61,7.61,1200.0
2005-04-04 14:25:00,7.6,7.61,7.59,7.61,6000.0,7.6,7.61,7.59,7.61,6000.0
2005-04-04 14:30:00,7.61,7.61,7.61,7.61,2400.0,7.61,7.61,7.61,7.61,2400.0
2005-04-04 14:35:00,7.61,7.64,7.61,7.64,5200.0,7.61,7.64,7.61,7.64,5200.0
2005-04-04 14:40:00,7.64,7.65,7.63,7.63,5200.0,7.64,7.65,7.63,7.63,5200.0
2005-04-04 14:45:00,7.64,7.64,7.62,7.62,8000.0,7.64,7.64,7.62,7.62,8000.0
2005-04-04 14:50:00,7.62,7.62,7.61,7.61,13600.0,7.62,7.62,7.61,7.61,13600.0
2005-04-04 14:55:00,7.6,7.64,7.6,7.64,27200.0,7.6,7.64,7.6,7.64,27200.0
2005-04-04 15:00:00,7.63,7.63,7.61,7.63,28800.0,7.63,7.63,7.61,7.63,28800.0
2005-04-04 15:05:00,7.63,7.63,7.62,7.62,4400.0,7.63,7.63,7.62,7.62,4400.0
2005-04-04 15:10:00,7.61,7.62,7.6,7.61,21600.0,7.61,7.62,7.6,7.61,21600.0
2005-04-04 15:15:00,7.61,7.61,7.59,7.6,26000.0,7.61,7.61,7.59,7.6,26000.0
2005-04-04 15:20:00,7.61,7.62,7.61,7.61,32000.0,7.61,7.62,7.61,7.61,32000.0
2005-04-04 15:25:00,7.61,7.65,7.61,7.64,30400.0,7.61,7.65,7.61,7.64,30400.0
2005-04-04 15:30:00,7.64,7.65,7.63,7.64,36000.0,7.64,7.65,7.63,7.64,36000.0
2005-04-04 15:35:00,7.64,7.65,7.64,7.65,10400.0,7.64,7.65,7.64,7.65,10400.0
2005-04-04 15:40:00,7.65,7.67,7.64,7.66,42400.0,7.65,7.67,7.64,7.66,42400.0
2005-04-04 15:45:00,7.66,7.69,7.66,7.66,59200.0,7.66,7.69,7.66,7.66,59200.0
2005-04-04 15:50:00,7.66,7.66,7.64,7.64,48000.0,7.66,7.66,7.64,7.64,48000.0
2005-04-04 15:55:00,7.64,7.64,7.62,7.62,46400.0,7.64,7.64,7.62,7.62,46400.0
2005-04-05 09:30:00,7.61,7.69,7.61,7.69,40400.0,7.61,7.69,7.61,7.69,40400.0
2005-04-05 09:35:00,7.69,7.73,7.67,7.67,33200.0,7.69,7.73,7.67,7.67,33200.0
2005-04-05 09:40:00,7.66,7.75,7.65,7.75,30400.0,7.66,7.75,7.65,7.75,30400.0
2005-04-05 09:45:00,7.75,7.75,7.71,7.71,29200.0,7.75,7.75,7.71,7.71,29200.0
2005-04-05 09:50:00,7.72,7.74,7.71,7.72,37200.0,7.72,7.74,7.71,7.72,37200.0
2005-04-05 09:55:00,7.73,7.73,7.72,7.73,34000.0,7.73,7.73,7.72,7.73,34000.0
2005-04-05 10:00:00,7.73,7.73,7.69,7.69,20800.0,7.73,7.73,7.69,7.69,20800.0
2005-04-05 10:05:00,7.69,7.7,7.68,7.69,39600.0,7.69,7.7,7.68,7.69,39600.0
2005-04-05 10:10:00,7.7,7.77,7.7,7.76,52400.0,7.7,7.77,7.7,7.76,52400.0
2005-04-05 10:15:00,7.73,7.78,7.73,7.77,118400.0,7.73,7.78,7.73,7.77,118400.0
2005-04-05 10:20:00,7.77,7.81,7.77,7.78,68000.0,7.77,7.81,7.77,7.78,68000.0
2005-04-05 10:25:00,7.78,7.81,7.78,7.81,37200.0,7.78,7.81,7.78,7.81,37200.0
2005-04-05 10:30:00,7.81,7.85,7.81,7.83,46400.0,7.81,7.85,7.81,7.83,46400.0
2005-04-05 10:35:00,7.83,7.83,7.8,7.8,22400.0,7.83,7.83,7.8,7.8,22400.0
2005-04-05 10:40:00,7.79,7.8,7.77,7.78,12800.0,7.79,7.8,7.77,7.78,12800.0
2005-04-05 10:45:00,7.78,7.79,7.76,7.76,6800.0,7.78,7.79,7.76,7.76,6800.0
2005-04-05 10:50:00,7.77,7.77,7.77,7.77,8400.0,7.77,7.77,7.77,7.77,8400.0
2005-04-05 10:55:00,7.77,7.8,7.77,7.8,15600.0,7.77,7.8,7.77,7.8,15600.0
2005-04-05 11:00:00,7.79,7.79,7.74,7.75,13200.0,7.79,7.79,7.74,7.75,13200.0
2005-04-05 11:05:00,7.74,7.76,7.74,7.75,85600.0,7.74,7.76,7.74,7.75,85600.0
2005-04-05 11:10:00,7.76,7.79,7.76,7.77,39200.0,7.76,7.79,7.76,7.77,39200.0
2005-04-05 11:15:00,7.77,7.78,7.76,7.78,15600.0,7.77,7.78,7.76,7.78,15600.0
2005-04-05 11:20:00,7.78,7.79,7.75,7.79,103600.0,7.78,7.79,7.75,7.79,103600.0
2005-04-05 11:25:00,7.79,7.8,7.77,7.8,10400.0,7.79,7.8,7.77,7.8,10400.0
2005-04-05 11:30:00,7.79,7.8,7.79,7.8,13600.0,7.79,7.8,7.79,7.8,13600.0
2005-04-05 11:35:00,7.79,7.82,7.79,7.82,17600.0,7.79,7.82,7.79,7.82,17600.0
2005-04-05 11:40:00,7.81,7.83,7.81,7.83,15200.0,7.81,7.83,7.81,7.83,15200.0
2005-04-05 11:45:00,7.83,7.83,7.8,7.8,10400.0,7.83,7.83,7.8,7.8,10400.0
2005-04-05 11:50:00,7.79,7.79,7.79,7.79,6400.0,7.79,7.79,7.79,7.79,6400.0
2005-04-05 11:55:00,7.78,7.79,7.78,7.78,10400.0,7.78,7.79,7.78,7.78,10400.0
2005-04-05 12:00:00,7.78,7.78,7.77,7.77,4400.0,7.78,7.78,7.77,7.77,4400.0
2005-04-05 12:05:00,7.77,7.78,7.77,7.78,3600.0,7.77,7.78,7.77,7.78,3600.0
2005-04-05 12:10:00,7.78,7.81,7.78,7.81,10400.0,7.78,7.81,7.78,7.81,10400.0
2005-04-05 12:15:00,7.8,7.8,7.79,7.79,2400.0,7.8,7.8,7.79,7.79,2400.0
2005-04-05 12:20:00,7.79,7.8,7.79,7.8,27200.0,7.79,7.8,7.79,7.8,27200.0
2005-04-05 12:25:00,7.8,7.8,7.8,7.8,4400.0,7.8,7.8,7.8,7.8,4400.0
2005-04-05 12:30:00,7.8,7.8,7.8,7.8,2400.0,7.8,7.8,7.8,7.8,2400.0
2005-04-05 12:35:00,7.8,7.8,7.79,7.8,3200.0,7.8,7.8,7.79,7.8,3200.0
2005-04-05 12:40:00,7.8,7.81,7.8,7.81,10800.0,7.8,7.81,7.8,7.81,10800.0
2005-04-05 12:45:00,7.8,7.8,7.79,7.8,5200.0,7.8,7.8,7.79,7.8,5200.0
2005-04-05 12:50:00,7.8,7.8,7.78,7.8,5200.0,7.8,7.8,7.78,7.8,5200.0
2005-04-05 12:55:00,7.8,7.8,7.8,7.8,11600.0,7.8,7.8,7.8,7.8,11600.0
2005-04-05 13:00:00,7.8,7.81,7.8,7.81,7600.0,7.8,7.81,7.8,7.81,7600.0
2005-04-05 13:05:00,7.8,7.81,7.79,7.81,15200.0,7.8,7.81,7.79,7.81,15200.0
2005-04-05 13:10:00,7.81,7.82,7.81,7.82,26000.0,7.81,7.82,7.81,7.82,26000.0
2005-04-05 13:15:00,7.82,7.83,7.81,7.82,22000.0,7.82,7.83,7.81,7.82,22000.0
2005-04-05 13:20:00,7.82,7.84,7.81,7.81,13600.0,7.82,7.84,7.81,7.81,13600.0
2005-04-05 13:25:00,7.81,7.83,7.81,7.83,3200.0,7.81,7.83,7.81,7.83,3200.0
2005-04-05 13:30:00,7.83,7.83,7.81,7.82,14000.0,7.83,7.83,7.81,7.82,14000.0
2005-04-05 13:35:00,7.82,7.83,7.82,7.83,12400.0,7.82,7.83,7.82,7.83,12400.0
2005-04-05 13:40:00,7.83,7.83,7.82,7.83,4400.0,7.83,7.83,7.82,7.83,4400.0
2005-04-05 13:45:00,7.83,7.83,7.81,7.83,6800.0,7.83,7.83,7.81,7.83,6800.0
2005-04-05 13:50:00,7.83,7.83,7.81,7.83,14800.0,7.83,7.83,7.81,7.83,14800.0
2005-04-05 13:55:00,7.83,7.86,7.83,7.86,14800.0,7.83,7.86,7.83,7.86,14800.0
2005-04-05 14:00:00,7.85,7.85,7.84,7.84,17200.0,7.85,7.85,7.84,7.84,17200.0
2005-04-05 14:05:00,7.83,7.85,7.82,7.82,60000.0,7.83,7.85,7.82,7.82,60000.0
2005-04-05 14:10:00,7.82,7.82,7.82,7.82,8000.0,7.82,7.82,7.82,7.82,8000.0
2005-04-05 14:15:00,7.82,7.82,7.77,7.79,41200.0,7.82,7.82,7.77,7.79,41200.0
2005-04-05 14:20:00,7.8,7.83,7.8,7.83,24800.0,7.8,7.83,7.8,7.83,24800.0
2005-04-05 14:25:00,7.83,7.83,7.82,7.83,20400.0,7.83,7.83,7.82,7.83,20400.0
2005-04-05 14:30:00,7.83,7.83,7.81,7.81,12800.0,7.83,7.83,7.81,7.81,12800.0
2005-04-05 14:35:00,7.8,7.81,7.8,7.81,6000.0,7.8,7.81,7.8,7.81,6000.0
2005-04-05 14:40:00,7.81,7.83,7.81,7.83,10000.0,7.81,7.83,7.81,7.83,10000.0
2005-04-05 14:45:00,7.81,7.82,7.81,7.82,2800.0,7.81,7.82,7.81,7.82,2800.0
2005-04-05 14:50:00,7.82,7.83,7.8,7.8,6400.0,7.82,7.83,7.8,7.8,6400.0
2005-04-05 14:55:00,7.79,7.8,7.78,7.8,21200.0,7.79,7.8,7.78,7.8,21200.0
2005-04-05 15:00:00,7.8,7.8,7.77,7.78,18800.0,7.8,7.8,7.77,7.78,18800.0
2005-04-05 15:05:00,7.79,7.79,7.77,7.78,10000.0,7.79,7.79,7.77,7.78,10000.0
2005-04-05 15:10:00,7.77,7.78,7.77,7.78,4400.0,7.77,7.78,7.77,7.78,4400.0
2005-04-05 15:15:00,7.78,7.78,7.77,7.78,17200.0,7.78,7.78,7.77,7.78,17200.0
2005-04-05 15:20:00,7.78,7.8,7.77,7.78,53600.0,7.78,7.8,7.77,7.78,53600.0
2005-04-05 15:25:00,7.77,7.77,7.76,7.76,19200.0,7.77,7.77,7.76,7.76,19200.0
2005-04-05 15:30:00,7.76,7.77,7.75,7.76,22000.0,7.76,7.77,7.75,7.76,22000.0
2005-04-05 15:35:00,7.76,7.76,7.74,7.75,23600.0,7.76,7.76,7.74,7.75,23600.0
2005-04-05 15:40:00,7.75,7.77,7.75,7.77,26000.0,7.75,7.77,7.75,7.77,26000.0
2005-04-05 15:45:00,7.77,7.77,7.76,7.76,8800.0,7.77,7.77,7.76,7.76,8800.0
2005-04-05 15:50:00,7.76,7.76,7.76,7.76,17200.0,7.76,7.76,7.76,7.76,17200.0
2005-04-05 15:55:00,7.77,7.79,7.76,7.78,87600.0,7.77,7.79,7.76,7.78,87600.0
2005-04-06 09:30:00,7.75,7.81,7.75,7.81,26000.0,7.75,7.81,7.75,7.81,26000.0
2005-04-06 09:35:00,7.81,7.88,7.8,7.88,30000.0,7.81,7.88,7.8,7.88,30000.0
2005-04-06 09:40:00,7.89,7.89,7.83,7.86,35200.0,7.89,7.89,7.83,7.86,35200.0
2005-04-06 09:45:00,7.85,7.87,7.83,7.87,12400.0,7.85,7.87,7.83,7.87,12400.0
2005-04-06 09:50:00,7.87,7.92,7.87,7.91,32400.0,7.87,7.92,7.87,7.91,32400.0
2005-04-06 09:55:00,7.9,7.9,7.84,7.85,14000.0,7.9,7.9,7.84,7.85,14000.0
2005-04-06 10:00:00,7.85,7.88,7.85,7.88,11600.0,7.85,7.88,7.85,7.88,11600.0
2005-04-06 10:05:00,7.88,7.88,7.85,7.86,10800.0,7.88,7.88,7.85,7.86,10800.0
2005-04-06 10:10:00,7.85,7.88,7.84,7.88,15600.0,7.85,7.88,7.84,7.88,15600.0
2005-04-06 10:15:00,7.88,7.88,7.86,7.86,10800.0,7.88,7.88,7.86,7.86,10800.0
2005-04-06 10:20:00,7.86,7.88,7.86,7.87,14400.0,7.86,7.88,7.86,7.87,14400.0
2005-04-06 10:25:00,7.88,7.88,7.88,7.88,16000.0,7.88,7.88,7.88,7.88,16000.0
2005-04-06 10:30:00,7.88,7.91,7.87,7.87,35600.0,7.88,7.91,7.87,7.87,35600.0
2005-04-06 10:35:00,7.87,7.87,7.84,7.84,44400.0,7.87,7.87,7.84,7.84,44400.0
2005-04-06 10:40:00,7.84,7.86,7.82,7.86,44400.0,7.84,7.86,7.82,7.86,44400.0
2005-04-06 10:45:00,7.86,7.9,7.86,7.9,16800.0,7.86,7.9,7.86,7.9,16800.0
2005-04-06 10:50:00,7.89,7.89,7.84,7.86,11200.0,7.89,7.89,7.84,7.86,11200.0
2005-04-06 10:55:00,7.86,7.89,7.85,7.89,17200.0,7.86,7.89,7.85,7.89,17200.0
2005-04-06 11:00:00,7.88,7.88,7.85,7.86,10000.0,7.88,7.88,7.85,7.86,10000.0
2005-04-06 11:05:00,7.87,7.87,7.87,7.87,6800.0,7.87,7.87,7.87,7.87,6800.0
2005-04-06 11:10:00,7.87,7.87,7.87,7.87,10800.0,7.87,7.87,7.87,7.87,10800.0
2005-04-06 11:15:00,7.87,7.87,7.84,7.84,11200.0,7.87,7.87,7.84,7.84,11200.0
2005-04-06 11:20:00,7.83,7.85,7.83,7.85,17200.0,7.83,7.85,7.83,7.85,17200.0
2005-04-06 11:25:00,7.87,7.87,7.86,7.87,16000.0,7.87,7.87,7.86,7.87,16000.0
2005-04-06 11:30:00,7.86,7.87,7.84,7.84,5600.0,7.86,7.87,7.84,7.84,5600.0
2005-04-06 11:35:00,7.83,7.84,7.83,7.84,19200.0,7.83,7.84,7.83,7.84,19200.0
2005-04-06 11:40:00,7.84,7.84,7.84,7.84,6400.0,7.84,7.84,7.84,7.84,6400.0
2005-04-06 11:45:00,7.83,7.84,7.83,7.84,14000.0,7.83,7.84,7.83,7.84,14000.0
2005-04-06 11:50:00,7.84,7.84,7.84,7.84,3200.0,7.84,7.84,7.84,7.84,3200.0
2005-04-06 11:55:00,7.84,7.85,7.84,7.85,8400.0,7.84,7.85,7.84,7.85,8400.0
2005-04-06 12:00:00,7.84,7.85,7.83,7.84,11200.0,7.84,7.85,7.83,7.84,11200.0
2005-04-06 12:05:00,7.84,7.85,7.84,7.85,8400.0,7.84,7.85,7.84,7.85,8400.0
2005-04-06 12:10:00,7.85,7.86,7.85,7.86,16400.0,7.85,7.86,7.85,7.86,16400.0
2005-04-06 12:15:00,7.85,7.85,7.83,7.83,22400.0,7.85,7.85,7.83,7.83,22400.0
2005-04-06 12:20:00,7.83,7.83,7.8,7.81,24400.0,7.83,7.83,7.8,7.81,24400.0
2005-04-06 12:25:00,7.83,7.85,7.83,7.85,3600.0,7.83,7.85,7.83,7.85,3600.0
2005-04-06 12:30:00,7.85,7.85,7.85,7.85,5200.0,7.85,7.85,7.85,7.85,5200.0
2005-04-06 12:35:00,7.85,7.86,7.85,7.85,10000.0,7.85,7.86,7.85,7.85,10000.0
2005-04-06 12:40:00,7.85,7.85,7.85,7.85,4000.0,7.85,7.85,7.85,7.85,4000.0
2005-04-06 12:45:00,7.85,7.85,7.85,7.85,8400.0,7.85,7.85,7.85,7.85,8400.0
2005-04-06 12:50:00,7.85,7.85,7.83,7.83,13600.0,7.85,7.85,7.83,7.83,13600.0
2005-04-06 12:55:00,7.82,7.82,7.81,7.81,4000.0,7.82,7.82,7.81,7.81,4000.0
2005-04-06 13:00:00,7.81,7.82,7.81,7.82,14800.0,7.81,7.82,7.81,7.82,14800.0
2005-04-06 13:05:00,7.82,7.82,7.82,7.82,6000.0,7.82,7.82,7.82,7.82,6000.0
2005-04-06 13:10:00,7.81,7.82,7.81,7.82,8400.0,7.81,7.82,7.81,7.82,8400.0
2005-04-06 13:15:00,7.81,7.84,7.81,7.84,24000.0,7.81,7.84,7.81,7.84,24000.0
2005-04-06 13:20:00,7.84,7.84,7.83,7.83,5200.0,7.84,7.84,7.83,7.83,5200.0
2005-04-06 13:25:00,7.82,7.83,7.82,7.83,44000.0,7.82,7.83,7.82,7.83,44000.0
2005-04-06 13:30:00,7.82,7.82,7.8,7.8,8800.0,7.82,7.82,7.8,7.8,8800.0
2005-04-06 13:35:00,7.8,7.8,7.79,7.8,12000.0,7.8,7.8,7.79,7.8,12000.0
2005-04-06 13:40:00,7.8,7.8,7.8,7.8,6400.0,7.8,7.8,7.8,7.8,6400.0
2005-04-06 13:45:00,7.8,7.8,7.79,7.8,15600.0,7.8,7.8,7.79,7.8,15600.0
2005-04-06 13:50:00,7.8,7.8,7.78,7.78,14400.0,7.8,7.8,7.78,7.78,14400.0
2005-04-06 13:55:00,7.78,7.78,7.78,7.78,4400.0,7.78,7.78,7.78,7.78,4400.0
2005-04-06 14:00:00,7.79,7.81,7.79,7.81,5200.0,7.79,7.81,7.79,7.81,5200.0
2005-04-06 14:05:00,7.81,7.81,7.81,7.81,2800.0,7.81,7.81,7.81,7.81,2800.0
2005-04-06 14:10:00,7.8,7.8,7.8,7.8,2800.0,7.8,7.8,7.8,7.8,2800.0
2005-04-06 14:15:00,7.8,7.8,7.79,7.79,11200.0,7.8,7.8,7.79,7.79,11200.0
2005-04-06 14:20:00,7.79,7.8,7.79,7.8,5200.0,7.79,7.8,7.79,7.8,5200.0
2005-04-06 14:25:00,7.8,7.83,7.8,7.83,25600.0,7.8,7.83,7.8,7.83,25600.0
2005-04-06 14:30:00,7.84,7.84,7.79,7.79,24400.0,7.84,7.84,7.79,7.79,24400.0
2005-04-06 14:35:00,7.79,7.79,7.79,7.79,14400.0,7.79,7.79,7.79,7.79,14400.0
2005-04-06 14:40:00,7.79,7.8,7.79,7.8,12000.0,7.79,7.8,7.79,7.8,12000.0
2005-04-06 14:45:00,7.8,7.8,7.79,7.79,9600.0,7.8,7.8,7.79,7.79,9600.0
2005-04-06 14:50:00,7.79,7.79,7.79,7.79,9600.0,7.79,7.79,7.79,7.79,9600.0
2005-04-06 14:55:00,7.79,7.79,7.79,7.79,20000.0,7.79,7.79,7.79,7.79,20000.0
2005-04-06 15:00:00,7.79,7.79,7.76,7.79,46000.0,7.79,7.79,7.76,7.79,46000.0
2005-04-06 15:05:00,7.79,7.79,7.78,7.78,10800.0,7.79,7.79,7.78,7.78,10800.0
2005-04-06 15:10:00,7.78,7.78,7.78,7.78,8800.0,7.78,7.78,7.78,7.78,8800.0
2005-04-06 15:15:00,7.78,7.78,7.77,7.77,8400.0,7.78,7.78,7.77,7.77,8400.0
2005-04-06 15:20:00,7.76,7.77,7.73,7.74,52000.0,7.76,7.77,7.73,7.74,52000.0
2005-04-06 15:25:00,7.74,7.74,7.73,7.74,15600.0,7.74,7.74,7.73,7.74,15600.0
2005-04-06 15:30:00,7.74,7.74,7.72,7.73,18400.0,7.74,7.74,7.72,7.73,18400.0
2005-04-06 15:35:00,7.73,7.75,7.73,7.74,44400.0,7.73,7.75,7.73,7.74,44400.0
2005-04-06 15:40:00,7.74,7.75,7.74,7.75,11200.0,7.74,7.75,7.74,7.75,11200.0
2005-04-06 15:45:00,7.75,7.75,7.73,7.74,22400.0,7.75,7.75,7.73,7.74,22400.0
2005-04-06 15:50:00,7.74,7.75,7.74,7.75,35600.0,7.74,7.75,7.74,7.75,35600.0
2005-04-06 15:55:00,7.75,7.75,7.73,7.75,43200.0,7.75,7.75,7.73,7.75,43200.0
2005-04-07 09:30:00,7.74,7.75,7.73,7.74,14000.0,7.74,7.75,7.73,7.74,14000.0
2005-04-07 09:35:00,7.73,7.73,7.72,7.72,4800.0,7.73,7.73,7.72,7.72,4800.0
2005-04-07 09:40:00,7.72,7.72,7.68,7.68,20000.0,7.72,7.72,7.68,7.68,20000.0
2005-04-07 09:45:00,7.68,7.69,7.68,7.69,20400.0,7.68,7.69,7.68,7.69,20400.0
2005-04-07 09:50:00,7.7,7.7,7.67,7.67,2000.0,7.7,7.7,7.67,7.67,2000.0
2005-04-07 09:55:00,7.68,7.71,7.68,7.69,13600.0,7.68,7.71,7.68,7.69,13600.0
2005-04-07 10:00:00,7.68,7.68,7.64,7.64,24400.0,7.68,7.68,7.64,7.64,24400.0
2005-04-07 10:05:00,7.64,7.65,7.63,7.63,36400.0,7.64,7.65,7.63,7.63,36400.0
2005-04-07 10:10:00,7.63,7.63,7.62,7.63,33200.0,7.63,7.63,7.62,7.63,33200.0
2005-04-07 10:15:00,7.65,7.66,7.62,7.63,35600.0,7.65,7.66,7.62,7.63,35600.0
2005-04-07 10:20:00,7.62,7.63,7.61,7.63,29200.0,7.62,7.63,7.61,7.63,29200.0
2005-04-07 10:25:00,7.63,7.63,7.61,7.62,16800.0,7.63,7.63,7.61,7.62,16800.0
2005-04-07 10:30:00,7.62,7.65,7.62,7.65,28800.0,7.62,7.65,7.62,7.65,28800.0
2005-04-07 10:35:00,7.64,7.64,7.62,7.63,64800.0,7.64,7.64,7.62,7.63,64800.0
2005-04-07 10:40:00,7.63,7.65,7.62,7.65,32800.0,7.63,7.65,7.62,7.65,32800.0
2005-04-07 10:45:00,7.65,7.68,7.65,7.68,10000.0,7.65,7.68,7.65,7.68,10000.0
2005-04-07 10:50:00,7.67,7.68,7.64,7.64,16000.0,7.67,7.68,7.64,7.64,16000.0
2005-04-07 10:55:00,7.63,7.65,7.62,7.64,13600.0,7.63,7.65,7.62,7.64,13600.0
2005-04-07 11:00:00,7.63,7.64,7.63,7.64,12800.0,7.63,7.64,7.63,7.64,12800.0
2005-04-07 11:05:00,7.65,7.67,7.65,7.66,16400.0,7.65,7.67,7.65,7.66,16400.0
2005-04-07 11:10:00,7.67,7.68,7.67,7.68,22400.0,7.67,7.68,7.67,7.68,22400.0
2005-04-07 11:15:00,7.68,7.68,7.67,7.67,27200.0,7.68,7.68,7.67,7.67,27200.0
2005-04-07 11:20:00,7.66,7.68,7.65,7.68,20000.0,7.66,7.68,7.65,7.68,20000.0
2005-04-07 11:25:00,7.66,7.66,7.66,7.66,18800.0,7.66,7.66,7.66,7.66,18800.0
2005-04-07 11:30:00,7.66,7.66,7.65,7.65,31600.0,7.66,7.66,7.65,7.65,31600.0
2005-04-07 11:35:00,7.65,7.65,7.64,7.64,29200.0,7.65,7.65,7.64,7.64,29200.0
2005-04-07 11:40:00,7.63,7.66,7.63,7.64,45600.0,7.63,7.66,7.63,7.64,45600.0
2005-04-07 11:45:00,7.64,7.64,7.63,7.64,12800.0,7.64,7.64,7.63,7.64,12800.0
2005-04-07 11:50:00,7.64,7.64,7.64,7.64,12000.0,7.64,7.64,7.64,7.64,12000.0
2005-04-07 11:55:00,7.64,7.65,7.64,7.64,21200.0,7.64,7.65,7.64,7.64,21200.0
2005-04-07 12:00:00,7.65,7.66,7.65,7.66,18800.0,7.65,7.66,7.65,7.66,18800.0
2005-04-07 12:05:00,7.65,7.65,7.63,7.64,48000.0,7.65,7.65,7.63,7.64,48000.0
2005-04-07 12:10:00,7.64,7.66,7.63,7.63,23600.0,7.64,7.66,7.63,7.63,23600.0
2005-04-07 12:15:00,7.62,7.62,7.6,7.62,38800.0,7.62,7.62,7.6,7.62,38800.0
2005-04-07 12:20:00,7.6,7.62,7.6,7.61,12400.0,7.6,7.62,7.6,7.61,12400.0
2005-04-07 12:25:00,7.61,7.62,7.61,7.62,29600.0,7.61,7.62,7.61,7.62,29600.0
2005-04-07 12:30:00,7.62,7.66,7.62,7.66,15600.0,7.62,7.66,7.62,7.66,15600.0
2005-04-07 12:35:00,7.66,7.67,7.65,7.66,16000.0,7.66,7.67,7.65,7.66,16000.0
2005-04-07 12:40:00,7.67,7.68,7.66,7.66,16000.0,7.67,7.68,7.66,7.66,16000.0
2005-04-07 12:45:00,7.67,7.67,7.64,7.64,16800.0,7.67,7.67,7.64,7.64,16800.0
2005-04-07 12:50:00,7.64,7.65,7.64,7.65,2000.0,7.64,7.65,7.64,7.65,2000.0
2005-04-07 12:55:00,7.64,7.64,7.64,7.64,11600.0,7.64,7.64,7.64,7.64,11600.0
2005-04-07 13:00:00,7.64,7.64,7.63,7.64,6400.0,7.64,7.64,7.63,7.64,6400.0
2005-04-07 13:05:00,7.64,7.64,7.62,7.63,27600.0,7.64,7.64,7.62,7.63,27600.0
2005-04-07 13:10:00,7.64,7.65,7.64,7.64,22000.0,7.64,7.65,7.64,7.64,22000.0
2005-04-07 13:15:00,7.65,7.65,7.65,7.65,22800.0,7.65,7.65,7.65,7.65,22800.0
2005-04-07 13:20:00,7.65,7.65,7.65,7.65,5200.0,7.65,7.65,7.65,7.65,5200.0
2005-04-07 13:25:00,7.64,7.64,7.63,7.64,4400.0,7.64,7.64,7.63,7.64,4400.0
2005-04-07 13:30:00,7.64,7.64,7.62,7.64,10800.0,7.64,7.64,7.62,7.64,10800.0
2005-04-07 13:35:00,7.64,7.64,7.62,7.62,6400.0,7.64,7.64,7.62,7.62,6400.0
2005-04-07 13:40:00,7.61,7.63,7.61,7.63,11200.0,7.61,7.63,7.61,7.63,11200.0
2005-04-07 13:45:00,7.63,7.64,7.63,7.63,3600.0,7.63,7.64,7.63,7.63,3600.0
2005-04-07 13:50:00,7.63,7.65,7.63,7.65,9200.0,7.63,7.65,7.63,7.65,9200.0
2005-04-07 13:55:00,7.65,7.65,7.63,7.63,6400.0,7.65,7.65,7.63,7.63,6400.0
2005-04-07 14:00:00,7.63,7.63,7.63,7.63,2000.0,7.63,7.63,7.63,7.63,2000.0
2005-04-07 14:05:00,7.63,7.65,7.63,7.65,20400.0,7.63,7.65,7.63,7.65,20400.0
2005-04-07 14:10:00,7.65,7.65,7.64,7.65,10800.0,7.65,7.65,7.64,7.65,10800.0
2005-04-07 14:15:00,7.65,7.65,7.65,7.65,8800.0,7.65,7.65,7.65,7.65,8800.0
2005-04-07 14:20:00,7.65,7.65,7.65,7.65,10000.0,7.65,7.65,7.65,7.65,10000.0
2005-04-07 14:25:00,7.65,7.65,7.65,7.65,6400.0,7.65,7.65,7.65,7.65,6400.0
2005-04-07 14:30:00,7.65,7.65,7.65,7.65,12400.0,7.65,7.65,7.65,7.65,12400.0
2005-04-07 14:35:00,7.65,7.65,7.65,7.65,27200.0,7.65,7.65,7.65,7.65,27200.0
2005-04-07 14:40:00,7.65,7.66,7.65,7.66,12800.0,7.65,7.66,7.65,7.66,12800.0
2005-04-07 14:45:00,7.66,7.66,7.64,7.65,13200.0,7.66,7.66,7.64,7.65,13200.0
2005-04-07 14:50:00,7.65,7.65,7.64,7.64,34000.0,7.65,7.65,7.64,7.64,34000.0
2005-04-07 14:55:00,7.64,7.65,7.63,7.65,10000.0,7.64,7.65,7.63,7.65,10000.0
2005-04-07 15:00:00,7.65,7.67,7.65,7.67,24400.0,7.65,7.67,7.65,7.67,24400.0
2005-04-07 15:05:00,7.67,7.67,7.65,7.65,10400.0,7.67,7.67,7.65,7.65,10400.0
2005-04-07 15:10:00,7.64,7.66,7.64,7.65,4800.0,7.64,7.66,7.64,7.65,4800.0
2005-04-07 15:15:00,7.65,7.66,7.65,7.66,6000.0,7.65,7.66,7.65,7.66,6000.0
2005-04-07 15:20:00,7.66,7.67,7.66,7.67,4800.0,7.66,7.67,7.66,7.67,4800.0
2005-04-07 15:25:00,7.67,7.68,7.67,7.67,19600.0,7.67,7.68,7.67,7.67,19600.0
2005-04-07 15:30:00,7.67,7.67,7.67,7.67,26800.0,7.67,7.67,7.67,7.67,26800.0
2005-04-07 15:35:00,7.67,7.67,7.67,7.67,33200.0,7.67,7.67,7.67,7.67,33200.0
2005-04-07 15:40:00,7.67,7.68,7.66,7.68,60000.0,7.67,7.68,7.66,7.68,60000.0
2005-04-07 15:45:00,7.68,7.69,7.67,7.69,16400.0,7.68,7.69,7.67,7.69,16400.0
2005-04-07 15:50:00,7.69,7.69,7.68,7.68,38000.0,7.69,7.69,7.68,7.68,38000.0
2005-04-07 15:55:00,7.68,7.69,7.68,7.69,25200.0,7.68,7.69,7.68,7.69,25200.0
2005-04-08 09:30:00,7.59,7.63,7.59,7.6,33600.0,7.59,7.63,7.59,7.6,33600.0
2005-04-08 09:35:00,7.62,7.64,7.61,7.63,20400.0,7.62,7.64,7.61,7.63,20400.0
2005-04-08 09:40:00,7.63,7.65,7.6,7.65,20400.0,7.63,7.65,7.6,7.65,20400.0
2005-04-08 09:45:00,7.65,7.66,7.65,7.66,3600.0,7.65,7.66,7.65,7.66,3600.0
2005-04-08 09:50:00,7.64,7.66,7.63,7.63,10400.0,7.64,7.66,7.63,7.63,10400.0
2005-04-08 09:55:00,7.64,7.66,7.64,7.66,6000.0,7.64,7.66,7.64,7.66,6000.0
2005-04-08 10:00:00,7.66,7.68,7.63,7.63,26000.0,7.66,7.68,7.63,7.63,26000.0
2005-04-08 10:05:00,7.61,7.63,7.6,7.62,17200.0,7.61,7.63,7.6,7.62,17200.0
2005-04-08 10:10:00,7.62,7.63,7.62,7.63,13200.0,7.62,7.63,7.62,7.63,13200.0
2005-04-08 10:15:00,7.62,7.63,7.61,7.62,3600.0,7.62,7.63,7.61,7.62,3600.0
2005-04-08 10:20:00,7.61,7.62,7.61,7.62,4000.0,7.61,7.62,7.61,7.62,4000.0
2005-04-08 10:25:00,7.65,7.66,7.63,7.66,15200.0,7.65,7.66,7.63,7.66,15200.0
2005-04-08 10:30:00,7.67,7.68,7.65,7.67,12400.0,7.67,7.68,7.65,7.67,12400.0
2005-04-08 10:35:00,7.67,7.67,7.65,7.65,15200.0,7.67,7.67,7.65,7.65,15200.0
2005-04-08 10:40:00,7.65,7.69,7.65,7.67,5200.0,7.65,7.69,7.65,7.67,5200.0
2005-04-08 10:45:00,7.68,7.68,7.65,7.65,20000.0,7.68,7.68,7.65,7.65,20000.0
2005-04-08 10:50:00,7.65,7.66,7.64,7.65,20000.0,7.65,7.66,7.64,7.65,20000.0
2005-04-08 10:55:00,7.63,7.65,7.63,7.64,5600.0,7.63,7.65,7.63,7.64,5600.0
2005-04-08 11:00:00,7.64,7.65,7.64,7.64,14800.0,7.64,7.65,7.64,7.64,14800.0
2005-04-08 11:05:00,7.64,7.65,7.64,7.65,7600.0,7.64,7.65,7.64,7.65,7600.0
2005-04-08 11:10:00,7.66,7.67,7.66,7.67,16400.0,7.66,7.67,7.66,7.67,16400.0
2005-04-08 11:15:00,7.67,7.67,7.65,7.66,14400.0,7.67,7.67,7.65,7.66,14400.0
2005-04-08 11:20:00,7.66,7.67,7.66,7.67,3200.0,7.66,7.67,7.66,7.67,3200.0
2005-04-08 11:25:00,7.66,7.66,7.64,7.64,11600.0,7.66,7.66,7.64,7.64,11600.0
2005-04-08 11:30:00,7.64,7.64,7.61,7.64,11200.0,7.64,7.64,7.61,7.64,11200.0
2005-04-08 11:35:00,7.65,7.65,7.65,7.65,6000.0,7.65,7.65,7.65,7.65,6000.0
2005-04-08 11:40:00,7.65,7.65,7.63,7.63,7600.0,7.65,7.65,7.63,7.63,7600.0
2005-04-08 11:45:00,7.63,7.67,7.63,7.63,18000.0,7.63,7.67,7.63,7.63,18000.0
2005-04-08 11:50:00,7.62,7.64,7.62,7.64,5200.0,7.62,7.64,7.62,7.64,5200.0
2005-04-08 11:55:00,7.63,7.65,7.63,7.65,4800.0,7.63,7.65,7.63,7.65,4800.0
2005-04-08 12:00:00,7.64,7.65,7.64,7.65,3600.0,7.64,7.65,7.64,7.65,3600.0
2005-04-08 12:05:00,7.65,7.65,7.65,7.65,6000.0,7.65,7.65,7.65,7.65,6000.0
2005-04-08 12:10:00,7.66,7.67,7.66,7.67,3200.0,7.66,7.67,7.66,7.67,3200.0
2005-04-08 12:15:00,7.68,7.68,7.63,7.65,38000.0,7.68,7.68,7.63,7.65,38000.0
2005-04-08 12:20:00,7.66,7.68,7.66,7.68,6000.0,7.66,7.68,7.66,7.68,6000.0
2005-04-08 12:25:00,7.67,7.67,7.67,7.67,800.0,7.67,7.67,7.67,7.67,800.0
2005-04-08 12:30:00,7.66,7.66,7.66,7.66,6800.0,7.66,7.66,7.66,7.66,6800.0
2005-04-08 12:35:00,7.66,7.67,7.66,7.67,2400.0,7.66,7.67,7.66,7.67,2400.0
2005-04-08 12:40:00,7.67,7.67,7.66,7.66,2400.0,7.67,7.67,7.66,7.66,2400.0
2005-04-08 12:45:00,7.66,7.66,7.65,7.65,14800.0,7.66,7.66,7.65,7.65,14800.0
2005-04-08 12:50:00,7.66,7.66,7.65,7.65,1600.0,7.66,7.66,7.65,7.65,1600.0
2005-04-08 12:55:00,7.65,7.66,7.65,7.65,14400.0,7.65,7.66,7.65,7.65,14400.0
2005-04-08 13:00:00,7.64,7.65,7.64,7.65,6400.0,7.64,7.65,7.64,7.65,6400.0
2005-04-08 13:05:00,7.65,7.65,7.65,7.65,3200.0,7.65,7.65,7.65,7.65,3200.0
2005-04-08 13:10:00,7.65,7.67,7.64,7.67,9600.0,7.65,7.67,7.64,7.67,9600.0
2005-04-08 13:15:00,7.67,7.67,7.65,7.65,8000.0,7.67,7.67,7.65,7.65,8000.0
2005-04-08 13:20:00,7.65,7.65,7.65,7.65,400.0,7.65,7.65,7.65,7.65,400.0
2005-04-08 13:25:00,7.65,7.65,7.65,7.65,1200.0,7.65,7.65,7.65,7.65,1200.0
2005-04-08 13:30:00,7.65,7.67,7.65,7.67,9200.0,7.65,7.67,7.65,7.67,9200.0
2005-04-08 13:35:00,7.67,7.67,7.66,7.66,3600.0,7.67,7.67,7.66,7.66,3600.0
2005-04-08 13:40:00,7.67,7.67,7.67,7.67,2000.0,7.67,7.67,7.67,7.67,2000.0
2005-04-08 13:45:00,7.67,7.67,7.67,7.67,1200.0,7.67,7.67,7.67,7.67,1200.0
2005-04-08 13:50:00,7.66,7.66,7.65,7.65,2800.0,7.66,7.66,7.65,7.65,2800.0
2005-04-08 13:55:00,7.65,7.66,7.65,7.66,2800.0,7.65,7.66,7.65,7.66,2800.0
2005-04-08 14:00:00,7.65,7.66,7.65,7.65,4800.0,7.65,7.66,7.65,7.65,4800.0
2005-04-08 14:05:00,7.65,7.65,7.65,7.65,21200.0,7.65,7.65,7.65,7.65,21200.0
2005-04-08 14:10:00,7.65,7.65,7.65,7.65,2000.0,7.65,7.65,7.65,7.65,2000.0
2005-04-08 14:15:00,7.64,7.64,7.61,7.61,24400.0,7.64,7.64,7.61,7.61,24400.0
2005-04-08 14:20:00,7.61,7.61,7.61,7.61,5200.0,7.61,7.61,7.61,7.61,5200.0
2005-04-08 14:25:00,7.61,7.61,7.61,7.61,400.0,7.61,7.61,7.61,7.61,400.0
2005-04-08 14:30:00,7.6,7.61,7.58,7.59,7600.0,7.6,7.61,7.58,7.59,7600.0
2005-04-08 14:35:00,7.59,7.59,7.58,7.59,5600.0,7.59,7.59,7.58,7.59,5600.0
2005-04-08 14:40:00,7.59,7.59,7.58,7.58,8000.0,7.59,7.59,7.58,7.58,8000.0
2005-04-08 14:45:00,7.56,7.57,7.56,7.57,17200.0,7.56,7.57,7.56,7.57,17200.0
2005-04-08 14:50:00,7.57,7.57,7.56,7.56,2400.0,7.57,7.57,7.56,7.56,2400.0
2005-04-08 14:55:00,7.57,7.58,7.57,7.58,7600.0,7.57,7.58,7.57,7.58,7600.0
2005-04-08 15:00:00,7.57,7.57,7.53,7.55,14400.0,7.57,7.57,7.53,7.55,14400.0
2005-04-08 15:05:00,7.56,7.56,7.56,7.56,2000.0,7.56,7.56,7.56,7.56,2000.0
2005-04-08 15:10:00,7.56,7.56,7.54,7.54,7200.0,7.56,7.56,7.54,7.54,7200.0
2005-04-08 15:15:00,7.53,7.54,7.49,7.52,21200.0,7.53,7.54,7.49,7.52,21200.0
2005-04-08 15:20:00,7.52,7.54,7.52,7.54,10800.0,7.52,7.54,7.52,7.54,10800.0
2005-04-08 15:25:00,7.55,7.55,7.53,7.53,8000.0,7.55,7.55,7.53,7.53,8000.0
2005-04-08 15:30:00,7.53,7.53,7.51,7.53,32000.0,7.53,7.53,7.51,7.53,32000.0
2005-04-08 15:35:00,7.54,7.55,7.53,7.55,38800.0,7.54,7.55,7.53,7.55,38800.0
2005-04-08 15:40:00,7.55,7.58,7.54,7.56,64800.0,7.55,7.58,7.54,7.56,64800.0
2005-04-08 15:45:00,7.56,7.57,7.56,7.57,23200.0,7.56,7.57,7.56,7.57,23200.0
2005-04-08 15:50:00,7.57,7.58,7.57,7.58,29600.0,7.57,7.58,7.57,7.58,29600.0
2005-04-08 15:55:00,7.58,7.58,7.56,7.56,65600.0,7.58,7.58,7.56,7.56,65600.0
2005-04-11 09:30:00,7.55,7.56,7.55,7.55,10000.0,7.55,7.56,7.55,7.55,10000.0
2005-04-11 09:35:00,7.54,7.58,7.54,7.56,19200.0,7.54,7.58,7.54,7.56,19200.0
2005-04-11 09:40:00,7.55,7.58,7.55,7.57,18800.0,7.55,7.58,7.55,7.57,18800.0
2005-04-11 09:45:00,7.57,7.62,7.57,7.62,27200.0,7.57,7.62,7.57,7.62,27200.0
2005-04-11 09:50:00,7.61,7.62,7.59,7.59,7200.0,7.61,7.62,7.59,7.59,7200.0
2005-04-11 09:55:00,7.58,7.58,7.57,7.57,16400.0,7.58,7.58,7.57,7.57,16400.0
2005-04-11 10:00:00,7.57,7.58,7.57,7.57,14800.0,7.57,7.58,7.57,7.57,14800.0
2005-04-11 10:05:00,7.57,7.57,7.56,7.57,16400.0,7.57,7.57,7.56,7.57,16400.0
2005-04-11 10:10:00,7.57,7.59,7.57,7.57,4000.0,7.57,7.59,7.57,7.57,4000.0
2005-04-11 10:15:00,7.57,7.58,7.56,7.57,18800.0,7.57,7.58,7.56,7.57,18800.0
2005-04-11 10:20:00,7.57,7.57,7.56,7.57,28000.0,7.57,7.57,7.56,7.57,28000.0
2005-04-11 10:25:00,7.57,7.58,7.57,7.58,800.0,7.57,7.58,7.57,7.58,800.0
2005-04-11 10:30:00,7.59,7.59,7.58,7.59,4400.0,7.59,7.59,7.58,7.59,4400.0
2005-04-11 10:35:00,7.59,7.59,7.58,7.58,2800.0,7.59,7.59,7.58,7.58,2800.0
2005-04-11 10:40:00,7.57,7.57,7.57,7.57,11200.0,7.57,7.57,7.57,7.57,11200.0
2005-04-11 10:45:00,7.56,7.57,7.56,7.56,12000.0,7.56,7.57,7.56,7.56,12000.0
2005-04-11 10:50:00,7.56,7.57,7.55,7.57,30000.0,7.56,7.57,7.55,7.57,30000.0
2005-04-11 10:55:00,7.57,7.57,7.57,7.57,800.0,7.57,7.57,7.57,7.57,800.0
2005-04-11 11:00:00,7.57,7.57,7.57,7.57,10000.0,7.57,7.57,7.57,7.57,10000.0
2005-04-11 11:05:00,7.57,7.57,7.56,7.56,22400.0,7.57,7.57,7.56,7.56,22400.0
2005-04-11 11:10:00,7.56,7.58,7.56,7.58,7600.0,7.56,7.58,7.56,7.58,7600.0
2005-04-11 11:15:00,7.57,7.58,7.57,7.58,8000.0,7.57,7.58,7.57,7.58,8000.0
2005-04-11 11:20:00,7.57,7.57,7.56,7.56,23600.0,7.57,7.57,7.56,7.56,23600.0
2005-04-11 11:25:00,7.57,7.57,7.57,7.57,5200.0,7.57,7.57,7.57,7.57,5200.0
2005-04-11 11:30:00,7.56,7.56,7.56,7.56,18400.0,7.56,7.56,7.56,7.56,18400.0
2005-04-11 11:35:00,7.56,7.58,7.56,7.57,10400.0,7.56,7.58,7.56,7.57,10400.0
2005-04-11 11:40:00,7.56,7.56,7.55,7.56,5200.0,7.56,7.56,7.55,7.56,5200.0
2005-04-11 11:45:00,7.56,7.58,7.56,7.57,9600.0,7.56,7.58,7.56,7.57,9600.0
2005-04-11 11:50:00,7.56,7.59,7.56,7.59,8800.0,7.56,7.59,7.56,7.59,8800.0
2005-04-11 11:55:00,7.59,7.6,7.58,7.58,8000.0,7.59,7.6,7.58,7.58,8000.0
2005-04-11 12:00:00,7.58,7.6,7.58,7.6,5600.0,7.58,7.6,7.58,7.6,5600.0
2005-04-11 12:05:00,7.62,7.62,7.62,7.62,6000.0,7.62,7.62,7.62,7.62,6000.0
2005-04-11 12:10:00,7.62,7.62,7.6,7.6,3200.0,7.62,7.62,7.6,7.6,3200.0
2005-04-11 12:15:00,7.59,7.59,7.58,7.58,2400.0,7.59,7.59,7.58,7.58,2400.0
2005-04-11 12:20:00,7.57,7.57,7.56,7.56,2000.0,7.57,7.57,7.56,7.56,2000.0
2005-04-11 12:25:00,7.56,7.56,7.56,7.56,8800.0,7.56,7.56,7.56,7.56,8800.0
2005-04-11 12:30:00,7.56,7.57,7.56,7.57,6400.0,7.56,7.57,7.56,7.57,6400.0
2005-04-11 12:35:00,7.56,7.57,7.56,7.56,4400.0,7.56,7.57,7.56,7.56,4400.0
2005-04-11 12:40:00,7.56,7.56,7.56,7.56,4800.0,7.56,7.56,7.56,7.56,4800.0
2005-04-11 12:45:00,7.54,7.54,7.52,7.52,10000.0,7.54,7.54,7.52,7.52,10000.0
2005-04-11 12:50:00,7.52,7.53,7.52,7.53,2400.0,7.52,7.53,7.52,7.53,2400.0
2005-04-11 12:55:00,7.53,7.53,7.53,7.53,800.0,7.53,7.53,7.53,7.53,800.0
2005-04-11 13:00:00,7.54,7.54,7.53,7.53,2400.0,7.54,7.54,7.53,7.53,2400.0
2005-04-11 13:05:00,7.53,7.54,7.53,7.53,2400.0,7.53,7.54,7.53,7.53,2400.0
2005-04-11 13:10:00,7.52,7.52,7.52,7.52,2400.0,7.52,7.52,7.52,7.52,2400.0
2005-04-11 13:15:00,7.52,7.53,7.51,7.51,10400.0,7.52,7.53,7.51,7.51,10400.0
2005-04-11 13:20:00,7.51,7.51,7.5,7.51,8000.0,7.51,7.51,7.5,7.51,8000.0
2005-04-11 13:25:00,7.51,7.51,7.51,7.51,1600.0,7.51,7.51,7.51,7.51,1600.0
2005-04-11 13:30:00,7.51,7.51,7.51,7.51,4800.0,7.51,7.51,7.51,7.51,4800.0
2005-04-11 13:35:00,7.52,7.52,7.5,7.5,6800.0,7.52,7.52,7.5,7.5,6800.0
2005-04-11 13:40:00,7.5,7.5,7.5,7.5,8800.0,7.5,7.5,7.5,7.5,8800.0
2005-04-11 13:45:00,7.5,7.51,7.48,7.48,23200.0,7.5,7.51,7.48,7.48,23200.0
2005-04-11 13:50:00,7.48,7.48,7.47,7.48,11600.0,7.48,7.48,7.47,7.48,11600.0
2005-04-11 13:55:00,7.48,7.48,7.47,7.48,4800.0,7.48,7.48,7.47,7.48,4800.0
2005-04-11 14:00:00,7.47,7.49,7.47,7.49,8400.0,7.47,7.49,7.47,7.49,8400.0
2005-04-11 14:05:00,7.48,7.48,7.48,7.48,1600.0,7.48,7.48,7.48,7.48,1600.0
2005-04-11 14:10:00,7.48,7.48,7.47,7.47,10000.0,7.48,7.48,7.47,7.47,10000.0
2005-04-11 14:15:00,7.47,7.47,7.47,7.47,4400.0,7.47,7.47,7.47,7.47,4400.0
2005-04-11 14:20:00,7.47,7.47,7.47,7.47,8800.0,7.47,7.47,7.47,7.47,8800.0
2005-04-11 14:25:00,7.47,7.51,7.47,7.51,26800.0,7.47,7.51,7.47,7.51,26800.0
2005-04-11 14:30:00,7.51,7.53,7.51,7.53,16400.0,7.51,7.53,7.51,7.53,16400.0
2005-04-11 14:35:00,7.52,7.53,7.51,7.52,10400.0,7.52,7.53,7.51,7.52,10400.0
2005-04-11 14:40:00,7.52,7.54,7.51,7.53,16400.0,7.52,7.54,7.51,7.53,16400.0
2005-04-11 14:45:00,7.53,7.55,7.53,7.54,16000.0,7.53,7.55,7.53,7.54,16000.0
2005-04-11 14:50:00,7.55,7.55,7.54,7.55,4000.0,7.55,7.55,7.54,7.55,4000.0
2005-04-11 14:55:00,7.55,7.55,7.55,7.55,2400.0,7.55,7.55,7.55,7.55,2400.0
2005-04-11 15:00:00,7.54,7.54,7.53,7.54,14400.0,7.54,7.54,7.53,7.54,14400.0
2005-04-11 15:05:00,7.53,7.54,7.53,7.53,12800.0,7.53,7.54,7.53,7.53,12800.0
2005-04-11 15:10:00,7.53,7.53,7.5,7.52,23600.0,7.53,7.53,7.5,7.52,23600.0
2005-04-11 15:15:00,7.51,7.52,7.51,7.52,7200.0,7.51,7.52,7.51,7.52,7200.0
2005-04-11 15:20:00,7.53,7.53,7.53,7.53,6400.0,7.53,7.53,7.53,7.53,6400.0
2005-04-11 15:25:00,7.53,7.53,7.52,7.52,10000.0,7.53,7.53,7.52,7.52,10000.0
2005-04-11 15:30:00,7.52,7.52,7.49,7.52,17600.0,7.52,7.52,7.49,7.52,17600.0
2005-04-11 15:35:00,7.53,7.53,7.52,7.53,9200.0,7.53,7.53,7.52,7.53,9200.0
2005-04-11 15:40:00,7.52,7.54,7.52,7.54,11200.0,7.52,7.54,7.52,7.54,11200.0
2005-04-11 15:45:00,7.53,7.53,7.52,7.53,18800.0,7.53,7.53,7.52,7.53,18800.0
2005-04-11 15:50:00,7.52,7.53,7.52,7.53,18800.0,7.52,7.53,7.52,7.53,18800.0
2005-04-11 15:55:00,7.51,7.54,7.51,7.54,52400.0,7.51,7.54,7.51,7.54,52400.0
2005-04-12 09:30:00,7.54,7.54,7.5,7.53,12000.0,7.54,7.54,7.5,7.53,12000.0
2005-04-12 09:35:00,7.54,7.56,7.52,7.52,8800.0,7.54,7.56,7.52,7.52,8800.0
2005-04-12 09:40:00,7.55,7.55,7.51,7.53,14400.0,7.55,7.55,7.51,7.53,14400.0
2005-04-12 09:45:00,7.51,7.53,7.51,7.53,10400.0,7.51,7.53,7.51,7.53,10400.0
2005-04-12 09:50:00,7.52,7.52,7.51,7.51,27200.0,7.52,7.52,7.51,7.51,27200.0
2005-04-12 09:55:00,7.51,7.51,7.5,7.5,7600.0,7.51,7.51,7.5,7.5,7600.0
2005-04-12 10:00:00,7.5,7.5,7.49,7.5,20000.0,7.5,7.5,7.49,7.5,20000.0
2005-04-12 10:05:00,7.52,7.52,7.5,7.5,4400.0,7.52,7.52,7.5,7.5,4400.0
2005-04-12 10:10:00,7.49,7.51,7.47,7.48,26800.0,7.49,7.51,7.47,7.48,26800.0
2005-04-12 10:15:00,7.49,7.51,7.49,7.51,7600.0,7.49,7.51,7.49,7.51,7600.0
2005-04-12 10:20:00,7.51,7.51,7.51,7.51,4000.0,7.51,7.51,7.51,7.51,4000.0
2005-04-12 10:25:00,7.51,7.53,7.51,7.53,5200.0,7.51,7.53,7.51,7.53,5200.0
2005-04-12 10:30:00,7.53,7.53,7.5,7.51,9600.0,7.53,7.53,7.5,7.51,9600.0
2005-04-12 10:35:00,7.5,7.51,7.5,7.5,3200.0,7.5,7.51,7.5,7.5,3200.0
2005-04-12 10:40:00,7.5,7.5,7.46,7.46,19200.0,7.5,7.5,7.46,7.46,19200.0
2005-04-12 10:45:00,7.45,7.48,7.45,7.48,5600.0,7.45,7.48,7.45,7.48,5600.0
2005-04-12 10:50:00,7.46,7.46,7.44,7.44,14400.0,7.46,7.46,7.44,7.44,14400.0
2005-04-12 10:55:00,7.44,7.44,7.42,7.42,7200.0,7.44,7.44,7.42,7.42,7200.0
2005-04-12 11:00:00,7.42,7.45,7.42,7.45,5600.0,7.42,7.45,7.42,7.45,5600.0
2005-04-12 11:05:00,7.44,7.44,7.42,7.43,12400.0,7.44,7.44,7.42,7.43,12400.0
2005-04-12 11:10:00,7.43,7.43,7.39,7.39,20400.0,7.43,7.43,7.39,7.39,20400.0
2005-04-12 11:15:00,7.4,7.4,7.4,7.4,10000.0,7.4,7.4,7.4,7.4,10000.0
2005-04-12 11:20:00,7.4,7.4,7.4,7.4,3600.0,7.4,7.4,7.4,7.4,3600.0
2005-04-12 11:25:00,7.4,7.4,7.4,7.4,7600.0,7.4,7.4,7.4,7.4,7600.0
2005-04-12 11:30:00,7.4,7.42,7.4,7.41,17200.0,7.4,7.42,7.4,7.41,17200.0
2005-04-12 11:35:00,7.41,7.41,7.4,7.4,9600.0,7.41,7.41,7.4,7.4,9600.0
2005-04-12 11:40:00,7.4,7.4,7.4,7.4,11200.0,7.4,7.4,7.4,7.4,11200.0
2005-04-12 11:45:00,7.4,7.42,7.4,7.42,14400.0,7.4,7.42,7.4,7.42,14400.0
2005-04-12 11:50:00,7.41,7.41,7.4,7.41,6800.0,7.41,7.41,7.4,7.41,6800.0
2005-04-12 11:55:00,7.41,7.41,7.4,7.41,14800.0,7.41,7.41,7.4,7.41,14800.0
2005-04-12 12:00:00,7.41,7.42,7.41,7.42,2800.0,7.41,7.42,7.41,7.42,2800.0
2005-04-12 12:05:00,7.43,7.43,7.42,7.42,2400.0,7.43,7.43,7.42,7.42,2400.0
2005-04-12 12:10:00,7.42,7.44,7.42,7.43,3600.0,7.42,7.44,7.42,7.43,3600.0
2005-04-12 12:15:00,7.43,7.44,7.43,7.43,4000.0,7.43,7.44,7.43,7.43,4000.0
2005-04-12 12:20:00,7.43,7.43,7.41,7.42,4400.0,7.43,7.43,7.41,7.42,4400.0
2005-04-12 12:25:00,7.41,7.42,7.41,7.42,5200.0,7.41,7.42,7.41,7.42,5200.0
2005-04-12 12:30:00,7.42,7.42,7.42,7.42,3600.0,7.42,7.42,7.42,7.42,3600.0
2005-04-12 12:35:00,7.42,7.42,7.42,7.42,5200.0,7.42,7.42,7.42,7.42,5200.0
2005-04-12 12:40:00,7.42,7.42,7.42,7.42,4400.0,7.42,7.42,7.42,7.42,4400.0
2005-04-12 12:45:00,7.42,7.45,7.42,7.45,10400.0,7.42,7.45,7.42,7.45,10400.0
2005-04-12 12:50:00,7.45,7.45,7.44,7.44,1600.0,7.45,7.45,7.44,7.44,1600.0
2005-04-12 12:55:00,7.45,7.45,7.44,7.44,6000.0,7.45,7.45,7.44,7.44,6000.0
2005-04-12 13:00:00,7.44,7.44,7.43,7.43,8400.0,7.44,7.44,7.43,7.43,8400.0
2005-04-12 13:05:00,7.43,7.43,7.43,7.43,4000.0,7.43,7.43,7.43,7.43,4000.0
2005-04-12 13:10:00,7.43,7.43,7.43,7.43,2400.0,7.43,7.43,7.43,7.43,2400.0
2005-04-12 13:15:00,7.43,7.43,7.43,7.43,1600.0,7.43,7.43,7.43,7.43,1600.0
2005-04-12 13:20:00,7.43,7.44,7.43,7.44,6800.0,7.43,7.44,7.43,7.44,6800.0
2005-04-12 13:25:00,7.44,7.46,7.44,7.46,16800.0,7.44,7.46,7.44,7.46,16800.0
2005-04-12 13:30:00,7.45,7.45,7.44,7.44,6000.0,7.45,7.45,7.44,7.44,6000.0
2005-04-12 13:35:00,7.42,7.43,7.42,7.43,14000.0,7.42,7.43,7.42,7.43,14000.0
2005-04-12 13:40:00,7.43,7.44,7.43,7.43,11600.0,7.43,7.44,7.43,7.43,11600.0
2005-04-12 13:45:00,7.44,7.45,7.43,7.44,29200.0,7.44,7.45,7.43,7.44,29200.0
2005-04-12 13:50:00,7.44,7.45,7.44,7.45,9600.0,7.44,7.45,7.44,7.45,9600.0
2005-04-12 13:55:00,7.45,7.45,7.43,7.43,12400.0,7.45,7.45,7.43,7.43,12400.0
2005-04-12 14:00:00,7.43,7.46,7.42,7.46,31200.0,7.43,7.46,7.42,7.46,31200.0
2005-04-12 14:05:00,7.47,7.48,7.46,7.48,17200.0,7.47,7.48,7.46,7.48,17200.0
2005-04-12 14:10:00,7.48,7.53,7.48,7.51,25200.0,7.48,7.53,7.48,7.51,25200.0
2005-04-12 14:15:00,7.51,7.55,7.51,7.55,22400.0,7.51,7.55,7.51,7.55,22400.0
2005-04-12 14:20:00,7.56,7.56,7.55,7.56,44400.0,7.56,7.56,7.55,7.56,44400.0
2005-04-12 14:25:00,7.56,7.56,7.52,7.52,19600.0,7.56,7.56,7.52,7.52,19600.0
2005-04-12 14:30:00,7.52,7.53,7.5,7.53,20800.0,7.52,7.53,7.5,7.53,20800.0
2005-04-12 14:35:00,7.52,7.52,7.52,7.52,2000.0,7.52,7.52,7.52,7.52,2000.0
2005-04-12 14:40:00,7.52,7.56,7.52,7.56,20400.0,7.52,7.56,7.52,7.56,20400.0
2005-04-12 14:45:00,7.56,7.59,7.56,7.59,15200.0,7.56,7.59,7.56,7.59,15200.0
2005-04-12 14:50:00,7.59,7.59,7.58,7.59,6400.0,7.59,7.59,7.58,7.59,6400.0
2005-04-12 14:55:00,7.59,7.61,7.59,7.6,17600.0,7.59,7.61,7.59,7.6,17600.0
2005-04-12 15:00:00,7.61,7.63,7.59,7.63,20000.0,7.61,7.63,7.59,7.63,20000.0
2005-04-12 15:05:00,7.64,7.64,7.62,7.62,6400.0,7.64,7.64,7.62,7.62,6400.0
2005-04-12 15:10:00,7.61,7.61,7.58,7.58,5600.0,7.61,7.61,7.58,7.58,5600.0
2005-04-12 15:15:00,7.58,7.58,7.58,7.58,10400.0,7.58,7.58,7.58,7.58,10400.0
2005-04-12 15:20:00,7.58,7.59,7.57,7.59,7600.0,7.58,7.59,7.57,7.59,7600.0
2005-04-12 15:25:00,7.59,7.59,7.59,7.59,4800.0,7.59,7.59,7.59,7.59,4800.0
2005-04-12 15:30:00,7.59,7.63,7.59,7.63,9200.0,7.59,7.63,7.59,7.63,9200.0
2005-04-12 15:35:00,7.63,7.63,7.62,7.62,28400.0,7.63,7.63,7.62,7.62,28400.0
2005-04-12 15:40:00,7.62,7.63,7.61,7.61,17600.0,7.62,7.63,7.61,7.61,17600.0
2005-04-12 15:45:00,7.62,7.62,7.61,7.62,6400.0,7.62,7.62,7.61,7.62,6400.0
2005-04-12 15:50:00,7.62,7.63,7.62,7.63,16400.0,7.62,7.63,7.62,7.63,16400.0
2005-04-12 15:55:00,7.63,7.63,7.62,7.62,16000.0,7.63,7.63,7.62,7.62,16000.0
2005-04-13 09:35:00,7.65,7.67,7.65,7.67,26400.0,7.65,7.67,7.65,7.67,26400.0
2005-04-13 09:40:00,7.67,7.68,7.65,7.65,26800.0,7.67,7.68,7.65,7.65,26800.0
2005-04-13 09:45:00,7.65,7.68,7.65,7.68,27600.0,7.65,7.68,7.65,7.68,27600.0
2005-04-13 09:50:00,7.67,7.68,7.64,7.64,41600.0,7.67,7.68,7.64,7.64,41600.0
2005-04-13 09:55:00,7.64,7.65,7.64,7.65,13600.0,7.64,7.65,7.64,7.65,13600.0
2005-04-13 10:00:00,7.66,7.7,7.66,7.67,25200.0,7.66,7.7,7.66,7.67,25200.0
2005-04-13 10:05:00,7.67,7.7,7.65,7.69,42400.0,7.67,7.7,7.65,7.69,42400.0
2005-04-13 10:10:00,7.69,7.7,7.68,7.7,20000.0,7.69,7.7,7.68,7.7,20000.0
2005-04-13 10:15:00,7.7,7.72,7.7,7.71,20400.0,7.7,7.72,7.7,7.71,20400.0
2005-04-13 10:20:00,7.72,7.77,7.72,7.75,44400.0,7.72,7.77,7.72,7.75,44400.0
2005-04-13 10:25:00,7.76,7.76,7.74,7.74,26000.0,7.76,7.76,7.74,7.74,26000.0
2005-04-13 10:30:00,7.73,7.77,7.71,7.77,32800.0,7.73,7.77,7.71,7.77,32800.0
2005-04-13 10:35:00,7.77,7.77,7.7,7.71,25200.0,7.77,7.77,7.7,7.71,25200.0
2005-04-13 10:40:00,7.71,7.73,7.71,7.72,13200.0,7.71,7.73,7.71,7.72,13200.0
2005-04-13 10:45:00,7.72,7.73,7.67,7.67,20000.0,7.72,7.73,7.67,7.67,20000.0
2005-04-13 10:50:00,7.67,7.71,7.67,7.7,13200.0,7.67,7.71,7.67,7.7,13200.0
2005-04-13 10:55:00,7.68,7.71,7.68,7.7,11200.0,7.68,7.71,7.68,7.7,11200.0
2005-04-13 11:00:00,7.7,7.7,7.68,7.68,16400.0,7.7,7.7,7.68,7.68,16400.0
2005-04-13 11:05:00,7.68,7.68,7.66,7.66,23600.0,7.68,7.68,7.66,7.66,23600.0
2005-04-13 11:10:00,7.66,7.68,7.66,7.68,13200.0,7.66,7.68,7.66,7.68,13200.0
2005-04-13 11:15:00,7.67,7.68,7.67,7.68,15200.0,7.67,7.68,7.67,7.68,15200.0
2005-04-13 11:20:00,7.68,7.71,7.67,7.71,16000.0,7.68,7.71,7.67,7.71,16000.0
2005-04-13 11:25:00,7.7,7.7,7.7,7.7,10400.0,7.7,7.7,7.7,7.7,10400.0
2005-04-13 11:30:00,7.7,7.72,7.7,7.72,8000.0,7.7,7.72,7.7,7.72,8000.0
2005-04-13 11:35:00,7.74,7.74,7.73,7.73,16800.0,7.74,7.74,7.73,7.73,16800.0
2005-04-13 11:40:00,7.73,7.73,7.73,7.73,4400.0,7.73,7.73,7.73,7.73,4400.0
2005-04-13 11:45:00,7.73,7.73,7.73,7.73,6800.0,7.73,7.73,7.73,7.73,6800.0
2005-04-13 11:50:00,7.73,7.75,7.73,7.74,14000.0,7.73,7.75,7.73,7.74,14000.0
2005-04-13 11:55:00,7.74,7.74,7.72,7.72,7600.0,7.74,7.74,7.72,7.72,7600.0
2005-04-13 12:00:00,7.7,7.73,7.69,7.73,6400.0,7.7,7.73,7.69,7.73,6400.0
2005-04-13 12:05:00,7.73,7.73,7.71,7.72,7600.0,7.73,7.73,7.71,7.72,7600.0
2005-04-13 12:10:00,7.72,7.72,7.71,7.71,11200.0,7.72,7.72,7.71,7.71,11200.0
2005-04-13 12:15:00,7.7,7.7,7.69,7.69,8000.0,7.7,7.7,7.69,7.69,8000.0
2005-04-13 12:20:00,7.69,7.69,7.69,7.69,4800.0,7.69,7.69,7.69,7.69,4800.0
2005-04-13 12:25:00,7.69,7.71,7.68,7.7,5200.0,7.69,7.71,7.68,7.7,5200.0
2005-04-13 12:30:00,7.7,7.7,7.69,7.69,8000.0,7.7,7.7,7.69,7.69,8000.0
2005-04-13 12:35:00,7.68,7.72,7.68,7.71,15200.0,7.68,7.72,7.68,7.71,15200.0
2005-04-13 12:40:00,7.71,7.72,7.7,7.7,8000.0,7.71,7.72,7.7,7.7,8000.0
2005-04-13 12:45:00,7.7,7.7,7.68,7.69,6000.0,7.7,7.7,7.68,7.69,6000.0
2005-04-13 12:50:00,7.7,7.73,7.7,7.73,9200.0,7.7,7.73,7.7,7.73,9200.0
2005-04-13 12:55:00,7.73,7.76,7.73,7.75,22000.0,7.73,7.76,7.73,7.75,22000.0
2005-04-13 13:00:00,7.75,7.75,7.72,7.72,6800.0,7.75,7.75,7.72,7.72,6800.0
2005-04-13 13:05:00,7.73,7.74,7.73,7.74,9600.0,7.73,7.74,7.73,7.74,9600.0
2005-04-13 13:10:00,7.73,7.73,7.73,7.73,8800.0,7.73,7.73,7.73,7.73,8800.0
2005-04-13 13:15:00,7.71,7.71,7.71,7.71,10400.0,7.71,7.71,7.71,7.71,10400.0
2005-04-13 13:20:00,7.71,7.71,7.69,7.69,11200.0,7.71,7.71,7.69,7.69,11200.0
2005-04-13 13:25:00,7.68,7.68,7.65,7.66,24000.0,7.68,7.68,7.65,7.66,24000.0
2005-04-13 13:30:00,7.65,7.69,7.65,7.67,28400.0,7.65,7.69,7.65,7.67,28400.0
2005-04-13 13:35:00,7.65,7.65,7.62,7.62,7600.0,7.65,7.65,7.62,7.62,7600.0
2005-04-13 13:40:00,7.63,7.64,7.63,7.63,6400.0,7.63,7.64,7.63,7.63,6400.0
2005-04-13 13:45:00,7.63,7.63,7.6,7.6,13600.0,7.63,7.63,7.6,7.6,13600.0
2005-04-13 13:50:00,7.6,7.6,7.57,7.57,12000.0,7.6,7.6,7.57,7.57,12000.0
2005-04-13 13:55:00,7.59,7.62,7.59,7.62,12800.0,7.59,7.62,7.59,7.62,12800.0
2005-04-13 14:00:00,7.61,7.62,7.61,7.62,5200.0,7.61,7.62,7.61,7.62,5200.0
2005-04-13 14:05:00,7.62,7.65,7.62,7.64,13200.0,7.62,7.65,7.62,7.64,13200.0
2005-04-13 14:10:00,7.64,7.64,7.62,7.62,10400.0,7.64,7.64,7.62,7.62,10400.0
2005-04-13 14:15:00,7.6,7.6,7.6,7.6,8000.0,7.6,7.6,7.6,7.6,8000.0
2005-04-13 14:20:00,7.6,7.6,7.59,7.59,18800.0,7.6,7.6,7.59,7.59,18800.0
2005-04-13 14:25:00,7.6,7.6,7.6,7.6,4400.0,7.6,7.6,7.6,7.6,4400.0
2005-04-13 14:30:00,7.6,7.6,7.6,7.6,13200.0,7.6,7.6,7.6,7.6,13200.0
2005-04-13 14:35:00,7.6,7.6,7.6,7.6,12400.0,7.6,7.6,7.6,7.6,12400.0
2005-04-13 14:40:00,7.6,7.6,7.6,7.6,7200.0,7.6,7.6,7.6,7.6,7200.0
2005-04-13 14:45:00,7.59,7.6,7.59,7.6,12400.0,7.59,7.6,7.59,7.6,12400.0
2005-04-13 14:50:00,7.59,7.6,7.59,7.59,14400.0,7.59,7.6,7.59,7.59,14400.0
2005-04-13 14:55:00,7.58,7.6,7.58,7.6,8400.0,7.58,7.6,7.58,7.6,8400.0
2005-04-13 15:00:00,7.6,7.6,7.59,7.6,8400.0,7.6,7.6,7.59,7.6,8400.0
2005-04-13 15:05:00,7.59,7.6,7.59,7.59,18000.0,7.59,7.6,7.59,7.59,18000.0
2005-04-13 15:10:00,7.59,7.59,7.58,7.58,11600.0,7.59,7.59,7.58,7.58,11600.0
2005-04-13 15:15:00,7.58,7.58,7.57,7.57,16800.0,7.58,7.58,7.57,7.57,16800.0
2005-04-13 15:20:00,7.57,7.57,7.55,7.55,57600.0,7.57,7.57,7.55,7.55,57600.0
2005-04-13 15:25:00,7.57,7.58,7.56,7.56,32000.0,7.57,7.58,7.56,7.56,32000.0
2005-04-13 15:30:00,7.56,7.56,7.54,7.55,88400.0,7.56,7.56,7.54,7.55,88400.0
2005-04-13 15:35:00,7.55,7.55,7.54,7.54,20000.0,7.55,7.55,7.54,7.54,20000.0
2005-04-13 15:40:00,7.54,7.56,7.54,7.56,35600.0,7.54,7.56,7.54,7.56,35600.0
2005-04-13 15:45:00,7.56,7.57,7.56,7.56,35200.0,7.56,7.57,7.56,7.56,35200.0
2005-04-13 15:50:00,7.56,7.56,7.56,7.56,16000.0,7.56,7.56,7.56,7.56,16000.0
2005-04-13 15:55:00,7.56,7.56,7.55,7.55,13600.0,7.56,7.56,7.55,7.55,13600.0
2005-04-14 09:30:00,7.53,7.53,7.48,7.48,34400.0,7.53,7.53,7.48,7.48,34400.0
2005-04-14 09:35:00,7.48,7.48,7.39,7.4,81200.0,7.48,7.48,7.39,7.4,81200.0
2005-04-14 09:40:00,7.39,7.4,7.31,7.33,179200.0,7.39,7.4,7.31,7.33,179200.0
2005-04-14 09:45:00,7.33,7.33,7.25,7.25,61600.0,7.33,7.33,7.25,7.25,61600.0
2005-04-14 09:50:00,7.23,7.25,7.18,7.23,378400.0,7.23,7.25,7.18,7.23,378400.0
2005-04-14 09:55:00,7.23,7.23,7.15,7.21,136000.0,7.23,7.23,7.15,7.21,136000.0
2005-04-14 10:00:00,7.22,7.25,7.2,7.24,117200.0,7.22,7.25,7.2,7.24,117200.0
2005-04-14 10:05:00,7.24,7.24,7.18,7.18,140400.0,7.24,7.24,7.18,7.18,140400.0
2005-04-14 10:10:00,7.15,7.15,7.08,7.08,132000.0,7.15,7.15,7.08,7.08,132000.0
2005-04-14 10:15:00,7.08,7.08,6.84,6.9,463200.0,7.08,7.08,6.84,6.9,463200.0
2005-04-14 10:20:00,6.91,6.98,6.91,6.97,273200.0,6.91,6.98,6.91,6.97,273200.0
2005-04-14 10:25:00,6.97,6.97,6.83,6.86,196800.0,6.97,6.97,6.83,6.86,196800.0
2005-04-14 10:30:00,6.88,6.89,6.84,6.88,198800.0,6.88,6.89,6.84,6.88,198800.0
2005-04-14 10:35:00,6.88,6.91,6.86,6.87,336400.0,6.88,6.91,6.86,6.87,336400.0
2005-04-14 10:40:00,6.86,6.87,6.81,6.83,169200.0,6.86,6.87,6.81,6.83,169200.0
2005-04-14 10:45:00,6.83,6.84,6.8,6.8,75200.0,6.83,6.84,6.8,6.8,75200.0
2005-04-14 10:50:00,6.8,6.8,6.69,6.69,141200.0,6.8,6.8,6.69,6.69,141200.0
2005-04-14 10:55:00,6.68,6.75,6.68,6.75,94800.0,6.68,6.75,6.68,6.75,94800.0
2005-04-14 11:00:00,6.75,6.75,6.72,6.74,390400.0,6.75,6.75,6.72,6.74,390400.0
2005-04-14 11:05:00,6.74,6.81,6.74,6.8,231200.0,6.74,6.81,6.74,6.8,231200.0
2005-04-14 11:10:00,6.8,6.87,6.8,6.83,141600.0,6.8,6.87,6.8,6.83,141600.0
2005-04-14 11:15:00,6.85,6.85,6.73,6.73,167600.0,6.85,6.85,6.73,6.73,167600.0
2005-04-14 11:20:00,6.73,6.73,6.65,6.71,109200.0,6.73,6.73,6.65,6.71,109200.0
2005-04-14 11:25:00,6.71,6.74,6.7,6.74,25200.0,6.71,6.74,6.7,6.74,25200.0
2005-04-14 11:30:00,6.74,6.75,6.73,6.74,31600.0,6.74,6.75,6.73,6.74,31600.0
2005-04-14 11:35:00,6.75,6.75,6.71,6.71,142800.0,6.75,6.75,6.71,6.71,142800.0
2005-04-14 11:40:00,6.71,6.77,6.71,6.77,38400.0,6.71,6.77,6.71,6.77,38400.0
2005-04-14 11:45:00,6.76,6.8,6.75,6.76,78000.0,6.76,6.8,6.75,6.76,78000.0
2005-04-14 11:50:00,6.76,6.79,6.75,6.77,116000.0,6.76,6.79,6.75,6.77,116000.0
2005-04-14 11:55:00,6.76,6.76,6.74,6.74,115200.0,6.76,6.76,6.74,6.74,115200.0
2005-04-14 12:00:00,6.73,6.73,6.71,6.71,55600.0,6.73,6.73,6.71,6.71,55600.0
2005-04-14 12:05:00,6.71,6.72,6.71,6.72,25600.0,6.71,6.72,6.71,6.72,25600.0
2005-04-14 12:10:00,6.74,6.75,6.73,6.73,24800.0,6.74,6.75,6.73,6.73,24800.0
2005-04-14 12:15:00,6.73,6.73,6.71,6.71,8400.0,6.73,6.73,6.71,6.71,8400.0
2005-04-14 12:20:00,6.7,6.71,6.69,6.7,12800.0,6.7,6.71,6.69,6.7,12800.0
2005-04-14 12:25:00,6.69,6.69,6.69,6.69,8800.0,6.69,6.69,6.69,6.69,8800.0
2005-04-14 12:30:00,6.68,6.77,6.68,6.76,40000.0,6.68,6.77,6.68,6.76,40000.0
2005-04-14 12:35:00,6.76,6.76,6.73,6.75,28000.0,6.76,6.76,6.73,6.75,28000.0
2005-04-14 12:40:00,6.75,6.75,6.72,6.73,12400.0,6.75,6.75,6.72,6.73,12400.0
2005-04-14 12:45:00,6.73,6.73,6.73,6.73,2400.0,6.73,6.73,6.73,6.73,2400.0
2005-04-14 12:50:00,6.73,6.74,6.71,6.71,27600.0,6.73,6.74,6.71,6.71,27600.0
2005-04-14 12:55:00,6.71,6.71,6.68,6.7,35600.0,6.71,6.71,6.68,6.7,35600.0
2005-04-14 13:00:00,6.68,6.68,6.67,6.67,13600.0,6.68,6.68,6.67,6.67,13600.0
2005-04-14 13:05:00,6.68,6.68,6.64,6.64,37600.0,6.68,6.68,6.64,6.64,37600.0
2005-04-14 13:10:00,6.62,6.62,6.6,6.62,64000.0,6.62,6.62,6.6,6.62,64000.0
2005-04-14 13:15:00,6.64,6.64,6.56,6.6,139600.0,6.64,6.64,6.56,6.6,139600.0
2005-04-14 13:20:00,6.6,6.68,6.6,6.68,56800.0,6.6,6.68,6.6,6.68,56800.0
2005-04-14 13:25:00,6.67,6.69,6.67,6.69,50800.0,6.67,6.69,6.67,6.69,50800.0
2005-04-14 13:30:00,6.69,6.71,6.69,6.71,70000.0,6.69,6.71,6.69,6.71,70000.0
2005-04-14 13:35:00,6.71,6.76,6.71,6.76,110400.0,6.71,6.76,6.71,6.76,110400.0
2005-04-14 13:40:00,6.76,6.78,6.76,6.78,28800.0,6.76,6.78,6.76,6.78,28800.0
2005-04-14 13:45:00,6.76,6.76,6.76,6.76,21200.0,6.76,6.76,6.76,6.76,21200.0
2005-04-14 13:50:00,6.75,6.77,6.75,6.76,44800.0,6.75,6.77,6.75,6.76,44800.0
2005-04-14 13:55:00,6.76,6.83,6.75,6.82,81600.0,6.76,6.83,6.75,6.82,81600.0
2005-04-14 14:00:00,6.8,6.8,6.78,6.78,26000.0,6.8,6.8,6.78,6.78,26000.0
2005-04-14 14:05:00,6.78,6.8,6.77,6.8,32000.0,6.78,6.8,6.77,6.8,32000.0
2005-04-14 14:10:00,6.8,6.84,6.8,6.84,68800.0,6.8,6.84,6.8,6.84,68800.0
2005-04-14 14:15:00,6.83,6.87,6.83,6.87,102000.0,6.83,6.87,6.83,6.87,102000.0
2005-04-14 14:20:00,6.87,6.88,6.86,6.86,136400.0,6.87,6.88,6.86,6.86,136400.0
2005-04-14 14:25:00,6.86,6.86,6.85,6.85,30800.0,6.86,6.86,6.85,6.85,30800.0
2005-04-14 14:30:00,6.85,6.86,6.85,6.86,22400.0,6.85,6.86,6.85,6.86,22400.0
2005-04-14 14:35:00,6.85,6.86,6.8,6.8,80000.0,6.85,6.86,6.8,6.8,80000.0
2005-04-14 14:40:00,6.8,6.81,6.79,6.8,102800.0,6.8,6.81,6.79,6.8,102800.0
2005-04-14 14:45:00,6.79,6.84,6.77,6.83,71600.0,6.79,6.84,6.77,6.83,71600.0
2005-04-14 14:50:00,6.83,6.88,6.83,6.85,27600.0,6.83,6.88,6.83,6.85,27600.0
2005-04-14 14:55:00,6.83,6.85,6.82,6.83,39600.0,6.83,6.85,6.82,6.83,39600.0
2005-04-14 15:00:00,6.83,6.84,6.81,6.82,64000.0,6.83,6.84,6.81,6.82,64000.0
2005-04-14 15:05:00,6.82,6.82,6.79,6.81,38000.0,6.82,6.82,6.79,6.81,38000.0
2005-04-14 15:10:00,6.81,6.81,6.78,6.78,35600.0,6.81,6.81,6.78,6.78,35600.0
2005-04-14 15:15:00,6.78,6.78,6.75,6.75,27600.0,6.78,6.78,6.75,6.75,27600.0
2005-04-14 15:20:00,6.75,6.76,6.73,6.74,81600.0,6.75,6.76,6.73,6.74,81600.0
2005-04-14 15:25:00,6.74,6.75,6.72,6.72,56400.0,6.74,6.75,6.72,6.72,56400.0
2005-04-14 15:30:00,6.72,6.75,6.71,6.74,109600.0,6.72,6.75,6.71,6.74,109600.0
2005-04-14 15:35:00,6.75,6.75,6.69,6.69,116800.0,6.75,6.75,6.69,6.69,116800.0
2005-04-14 15:40:00,6.68,6.71,6.68,6.71,160000.0,6.68,6.71,6.68,6.71,160000.0
2005-04-14 15:45:00,6.75,6.75,6.71,6.75,131200.0,6.75,6.75,6.71,6.75,131200.0
2005-04-14 15:50:00,6.75,6.77,6.74,6.75,126800.0,6.75,6.77,6.74,6.75,126800.0
2005-04-14 15:55:00,6.75,6.75,6.73,6.73,229600.0,6.75,6.75,6.73,6.73,229600.0
2005-04-15 09:30:00,6.73,6.73,6.73,6.73,22400.0,6.73,6.73,6.73,6.73,22400.0
2005-04-15 09:35:00,6.71,6.71,6.68,6.69,26800.0,6.71,6.71,6.68,6.69,26800.0
2005-04-15 09:40:00,6.68,6.68,6.61,6.63,78800.0,6.68,6.68,6.61,6.63,78800.0
2005-04-15 09:45:00,6.6,6.69,6.58,6.69,122800.0,6.6,6.69,6.58,6.69,122800.0
2005-04-15 09:50:00,6.69,6.77,6.69,6.76,96800.0,6.69,6.77,6.69,6.76,96800.0
2005-04-15 09:55:00,6.76,6.76,6.67,6.72,26800.0,6.76,6.76,6.67,6.72,26800.0
2005-04-15 10:00:00,6.72,6.75,6.72,6.72,56000.0,6.72,6.75,6.72,6.72,56000.0
2005-04-15 10:05:00,6.71,6.72,6.7,6.7,12400.0,6.71,6.72,6.7,6.7,12400.0
2005-04-15 10:10:00,6.7,6.7,6.66,6.66,32400.0,6.7,6.7,6.66,6.66,32400.0
2005-04-15 10:15:00,6.67,6.74,6.67,6.74,76000.0,6.67,6.74,6.67,6.74,76000.0
2005-04-15 10:20:00,6.74,6.78,6.73,6.76,40800.0,6.74,6.78,6.73,6.76,40800.0
2005-04-15 10:25:00,6.77,6.8,6.77,6.79,77200.0,6.77,6.8,6.77,6.79,77200.0
2005-04-15 10:30:00,6.78,6.83,6.77,6.81,38800.0,6.78,6.83,6.77,6.81,38800.0
2005-04-15 10:35:00,6.8,6.8,6.79,6.79,15600.0,6.8,6.8,6.79,6.79,15600.0
2005-04-15 10:40:00,6.8,6.8,6.78,6.78,12000.0,6.8,6.8,6.78,6.78,12000.0
2005-04-15 10:45:00,6.78,6.81,6.78,6.79,30400.0,6.78,6.81,6.78,6.79,30400.0
2005-04-15 10:50:00,6.79,6.79,6.79,6.79,19200.0,6.79,6.79,6.79,6.79,19200.0
2005-04-15 10:55:00,6.79,6.87,6.79,6.83,64000.0,6.79,6.87,6.79,6.83,64000.0
2005-04-15 11:00:00,6.83,6.83,6.79,6.79,23200.0,6.83,6.83,6.79,6.79,23200.0
2005-04-15 11:05:00,6.79,6.79,6.79,6.79,4400.0,6.79,6.79,6.79,6.79,4400.0
2005-04-15 11:10:00,6.79,6.79,6.77,6.78,26400.0,6.79,6.79,6.77,6.78,26400.0
2005-04-15 11:15:00,6.78,6.79,6.78,6.79,36000.0,6.78,6.79,6.78,6.79,36000.0
2005-04-15 11:20:00,6.79,6.79,6.77,6.77,14400.0,6.79,6.79,6.77,6.77,14400.0
2005-04-15 11:25:00,6.78,6.78,6.74,6.74,13600.0,6.78,6.78,6.74,6.74,13600.0
2005-04-15 11:30:00,6.75,6.78,6.75,6.75,22000.0,6.75,6.78,6.75,6.75,22000.0
2005-04-15 11:35:00,6.75,6.75,6.73,6.74,29600.0,6.75,6.75,6.73,6.74,29600.0
2005-04-15 11:40:00,6.73,6.74,6.72,6.73,76800.0,6.73,6.74,6.72,6.73,76800.0
2005-04-15 11:45:00,6.74,6.75,6.73,6.74,42400.0,6.74,6.75,6.73,6.74,42400.0
2005-04-15 11:50:00,6.74,6.74,6.71,6.71,13600.0,6.74,6.74,6.71,6.71,13600.0
2005-04-15 11:55:00,6.7,6.73,6.69,6.72,31200.0,6.7,6.73,6.69,6.72,31200.0
2005-04-15 12:00:00,6.72,6.73,6.7,6.73,23600.0,6.72,6.73,6.7,6.73,23600.0
2005-04-15 12:05:00,6.73,6.75,6.72,6.74,62000.0,6.73,6.75,6.72,6.74,62000.0
2005-04-15 12:10:00,6.74,6.74,6.73,6.74,14800.0,6.74,6.74,6.73,6.74,14800.0
2005-04-15 12:15:00,6.73,6.73,6.71,6.73,14800.0,6.73,6.73,6.71,6.73,14800.0
2005-04-15 12:20:00,6.71,6.74,6.69,6.7,16000.0,6.71,6.74,6.69,6.7,16000.0
2005-04-15 12:25:00,6.7,6.7,6.69,6.69,1600.0,6.7,6.7,6.69,6.69,1600.0
2005-04-15 12:30:00,6.69,6.7,6.68,6.69,6400.0,6.69,6.7,6.68,6.69,6400.0
2005-04-15 12:35:00,6.69,6.72,6.69,6.72,10400.0,6.69,6.72,6.69,6.72,10400.0
2005-04-15 12:40:00,6.72,6.73,6.72,6.72,14400.0,6.72,6.73,6.72,6.72,14400.0
2005-04-15 12:45:00,6.71,6.71,6.69,6.69,4800.0,6.71,6.71,6.69,6.69,4800.0
2005-04-15 12:50:00,6.69,6.69,6.66,6.66,23200.0,6.69,6.69,6.66,6.66,23200.0
2005-04-15 12:55:00,6.67,6.67,6.65,6.65,10000.0,6.67,6.67,6.65,6.65,10000.0
2005-04-15 13:00:00,6.65,6.69,6.65,6.68,18800.0,6.65,6.69,6.65,6.68,18800.0
2005-04-15 13:05:00,6.67,6.67,6.67,6.67,13600.0,6.67,6.67,6.67,6.67,13600.0
2005-04-15 13:10:00,6.67,6.68,6.67,6.68,4000.0,6.67,6.68,6.67,6.68,4000.0
2005-04-15 13:15:00,6.7,6.7,6.69,6.69,8800.0,6.7,6.7,6.69,6.69,8800.0
2005-04-15 13:20:00,6.68,6.7,6.67,6.69,14800.0,6.68,6.7,6.67,6.69,14800.0
2005-04-15 13:25:00,6.69,6.72,6.69,6.7,3600.0,6.69,6.72,6.69,6.7,3600.0
2005-04-15 13:30:00,6.69,6.73,6.69,6.73,12000.0,6.69,6.73,6.69,6.73,12000.0
2005-04-15 13:35:00,6.74,6.74,6.73,6.73,14000.0,6.74,6.74,6.73,6.73,14000.0
2005-04-15 13:40:00,6.74,6.75,6.74,6.74,8800.0,6.74,6.75,6.74,6.74,8800.0
2005-04-15 13:45:00,6.74,6.74,6.71,6.71,10000.0,6.74,6.74,6.71,6.71,10000.0
2005-04-15 13:50:00,6.71,6.72,6.71,6.71,10000.0,6.71,6.72,6.71,6.71,10000.0
2005-04-15 13:55:00,6.71,6.72,6.71,6.72,8400.0,6.71,6.72,6.71,6.72,8400.0
2005-04-15 14:00:00,6.72,6.73,6.72,6.73,113600.0,6.72,6.73,6.72,6.73,113600.0
2005-04-15 14:05:00,6.73,6.73,6.72,6.72,120400.0,6.73,6.73,6.72,6.72,120400.0
2005-04-15 14:10:00,6.72,6.73,6.72,6.72,18000.0,6.72,6.73,6.72,6.72,18000.0
2005-04-15 14:15:00,6.72,6.74,6.72,6.73,90400.0,6.72,6.74,6.72,6.73,90400.0
2005-04-15 14:20:00,6.74,6.74,6.71,6.71,38400.0,6.74,6.74,6.71,6.71,38400.0
2005-04-15 14:25:00,6.71,6.72,6.7,6.71,12800.0,6.71,6.72,6.7,6.71,12800.0
2005-04-15 14:30:00,6.71,6.71,6.7,6.71,70800.0,6.71,6.71,6.7,6.71,70800.0
2005-04-15 14:35:00,6.71,6.71,6.7,6.7,14800.0,6.71,6.71,6.7,6.7,14800.0
2005-04-15 14:40:00,6.7,6.71,6.7,6.7,17200.0,6.7,6.71,6.7,6.7,17200.0
2005-04-15 14:45:00,6.7,6.72,6.7,6.71,21600.0,6.7,6.72,6.7,6.71,21600.0
2005-04-15 14:50:00,6.7,6.72,6.7,6.71,26000.0,6.7,6.72,6.7,6.71,26000.0
2005-04-15 14:55:00,6.71,6.72,6.71,6.72,24800.0,6.71,6.72,6.71,6.72,24800.0
2005-04-15 15:00:00,6.72,6.72,6.71,6.71,117200.0,6.72,6.72,6.71,6.71,117200.0
2005-04-15 15:05:00,6.71,6.72,6.7,6.72,27200.0,6.71,6.72,6.7,6.72,27200.0
2005-04-15 15:10:00,6.71,6.72,6.71,6.71,22400.0,6.71,6.72,6.71,6.71,22400.0
2005-04-15 15:15:00,6.71,6.71,6.7,6.7,10400.0,6.71,6.71,6.7,6.7,10400.0
2005-04-15 15:20:00,6.7,6.7,6.68,6.68,48000.0,6.7,6.7,6.68,6.68,48000.0
2005-04-15 15:25:00,6.68,6.69,6.68,6.68,69600.0,6.68,6.69,6.68,6.68,69600.0
2005-04-15 15:30:00,6.68,6.7,6.68,6.7,37600.0,6.68,6.7,6.68,6.7,37600.0
2005-04-15 15:35:00,6.7,6.7,6.68,6.69,102800.0,6.7,6.7,6.68,6.69,102800.0
2005-04-15 15:40:00,6.68,6.7,6.68,6.69,56400.0,6.68,6.7,6.68,6.69,56400.0
2005-04-15 15:45:00,6.69,6.69,6.66,6.67,84000.0,6.69,6.69,6.66,6.67,84000.0
2005-04-15 15:50:00,6.66,6.66,6.64,6.64,38800.0,6.66,6.66,6.64,6.64,38800.0
2005-04-15 15:55:00,6.64,6.66,6.62,6.65,119600.0,6.64,6.66,6.62,6.65,119600.0
2005-04-18 09:30:00,6.59,6.59,6.57,6.58,40400.0,6.59,6.59,6.57,6.58,40400.0
2005-04-18 09:35:00,6.58,6.6,6.56,6.56,16800.0,6.58,6.6,6.56,6.56,16800.0
2005-04-18 09:40:00,6.5,6.54,6.5,6.5,48000.0,6.5,6.54,6.5,6.5,48000.0
2005-04-18 09:45:00,6.5,6.53,6.5,6.51,20400.0,6.5,6.53,6.5,6.51,20400.0
2005-04-18 09:50:00,6.51,6.51,6.45,6.47,50400.0,6.51,6.51,6.45,6.47,50400.0
2005-04-18 09:55:00,6.47,6.49,6.47,6.48,13200.0,6.47,6.49,6.47,6.48,13200.0
2005-04-18 10:00:00,6.48,6.52,6.48,6.51,114800.0,6.48,6.52,6.48,6.51,114800.0
2005-04-18 10:05:00,6.51,6.53,6.49,6.52,32400.0,6.51,6.53,6.49,6.52,32400.0
2005-04-18 10:10:00,6.52,6.53,6.51,6.51,54800.0,6.52,6.53,6.51,6.51,54800.0
2005-04-18 10:15:00,6.53,6.53,6.47,6.49,39600.0,6.53,6.53,6.47,6.49,39600.0
2005-04-18 10:20:00,6.49,6.5,6.46,6.48,17600.0,6.49,6.5,6.46,6.48,17600.0
2005-04-18 10:25:00,6.47,6.47,6.44,6.46,24800.0,6.47,6.47,6.44,6.46,24800.0
2005-04-18 10:30:00,6.46,6.49,6.46,6.48,21200.0,6.46,6.49,6.46,6.48,21200.0
2005-04-18 10:35:00,6.47,6.48,6.47,6.47,9600.0,6.47,6.48,6.47,6.47,9600.0
2005-04-18 10:40:00,6.47,6.48,6.41,6.41,18800.0,6.47,6.48,6.41,6.41,18800.0
2005-04-18 10:45:00,6.41,6.43,6.38,6.43,32000.0,6.41,6.43,6.38,6.43,32000.0
2005-04-18 10:50:00,6.43,6.46,6.43,6.45,8000.0,6.43,6.46,6.43,6.45,8000.0
2005-04-18 10:55:00,6.46,6.48,6.43,6.46,34800.0,6.46,6.48,6.43,6.46,34800.0
2005-04-18 11:00:00,6.46,6.5,6.46,6.49,15200.0,6.46,6.5,6.46,6.49,15200.0
2005-04-18 11:05:00,6.49,6.49,6.45,6.45,15600.0,6.49,6.49,6.45,6.45,15600.0
2005-04-18 11:10:00,6.45,6.48,6.45,6.48,6800.0,6.45,6.48,6.45,6.48,6800.0
2005-04-18 11:15:00,6.49,6.49,6.44,6.44,16400.0,6.49,6.49,6.44,6.44,16400.0
2005-04-18 11:20:00,6.43,6.45,6.43,6.45,5200.0,6.43,6.45,6.43,6.45,5200.0
2005-04-18 11:25:00,6.44,6.44,6.43,6.43,14800.0,6.44,6.44,6.43,6.43,14800.0
2005-04-18 11:30:00,6.43,6.43,6.39,6.41,14000.0,6.43,6.43,6.39,6.41,14000.0
2005-04-18 11:35:00,6.39,6.41,6.36,6.37,26400.0,6.39,6.41,6.36,6.37,26400.0
2005-04-18 11:40:00,6.37,6.39,6.37,6.38,20000.0,6.37,6.39,6.37,6.38,20000.0
2005-04-18 11:45:00,6.39,6.41,6.38,6.4,25600.0,6.39,6.41,6.38,6.4,25600.0
2005-04-18 11:50:00,6.41,6.41,6.4,6.4,13600.0,6.41,6.41,6.4,6.4,13600.0
2005-04-18 11:55:00,6.39,6.4,6.35,6.36,18400.0,6.39,6.4,6.35,6.36,18400.0
2005-04-18 12:00:00,6.37,6.37,6.32,6.33,53200.0,6.37,6.37,6.32,6.33,53200.0
2005-04-18 12:05:00,6.33,6.34,6.31,6.34,66400.0,6.33,6.34,6.31,6.34,66400.0
2005-04-18 12:10:00,6.35,6.36,6.34,6.36,21600.0,6.35,6.36,6.34,6.36,21600.0
2005-04-18 12:15:00,6.36,6.36,6.33,6.33,28400.0,6.36,6.36,6.33,6.33,28400.0
2005-04-18 12:20:00,6.33,6.33,6.31,6.33,58000.0,6.33,6.33,6.31,6.33,58000.0
2005-04-18 12:25:00,6.34,6.35,6.31,6.33,27200.0,6.34,6.35,6.31,6.33,27200.0
2005-04-18 12:30:00,6.33,6.34,6.3,6.34,34800.0,6.33,6.34,6.3,6.34,34800.0
2005-04-18 12:35:00,6.33,6.35,6.33,6.35,14800.0,6.33,6.35,6.33,6.35,14800.0
2005-04-18 12:40:00,6.35,6.39,6.35,6.38,15200.0,6.35,6.39,6.35,6.38,15200.0
2005-04-18 12:45:00,6.39,6.39,6.34,6.35,24400.0,6.39,6.39,6.34,6.35,24400.0
2005-04-18 12:50:00,6.35,6.38,6.34,6.37,20400.0,6.35,6.38,6.34,6.37,20400.0
2005-04-18 12:55:00,6.37,6.38,6.36,6.36,44000.0,6.37,6.38,6.36,6.36,44000.0
2005-04-18 13:00:00,6.36,6.37,6.36,6.37,28000.0,6.36,6.37,6.36,6.37,28000.0
2005-04-18 13:05:00,6.37,6.39,6.37,6.38,41600.0,6.37,6.39,6.37,6.38,41600.0
2005-04-18 13:10:00,6.38,6.38,6.36,6.36,541200.0,6.38,6.38,6.36,6.36,541200.0
2005-04-18 13:15:00,6.36,6.36,6.34,6.34,40400.0,6.36,6.36,6.34,6.34,40400.0
2005-04-18 13:20:00,6.34,6.36,6.34,6.35,22800.0,6.34,6.36,6.34,6.35,22800.0
2005-04-18 13:25:00,6.35,6.36,6.35,6.36,12400.0,6.35,6.36,6.35,6.36,12400.0
2005-04-18 13:30:00,6.36,6.36,6.36,6.36,18400.0,6.36,6.36,6.36,6.36,18400.0
2005-04-18 13:35:00,6.36,6.38,6.35,6.35,24400.0,6.36,6.38,6.35,6.35,24400.0
2005-04-18 13:40:00,6.35,6.35,6.32,6.33,12000.0,6.35,6.35,6.32,6.33,12000.0
2005-04-18 13:45:00,6.33,6.33,6.33,6.33,16000.0,6.33,6.33,6.33,6.33,16000.0
2005-04-18 13:50:00,6.33,6.33,6.3,6.3,74000.0,6.33,6.33,6.3,6.3,74000.0
2005-04-18 13:55:00,6.29,6.3,6.27,6.27,109200.0,6.29,6.3,6.27,6.27,109200.0
2005-04-18 14:00:00,6.27,6.3,6.27,6.3,47200.0,6.27,6.3,6.27,6.3,47200.0
2005-04-18 14:05:00,6.31,6.33,6.27,6.27,70800.0,6.31,6.33,6.27,6.27,70800.0
2005-04-18 14:10:00,6.29,6.29,6.28,6.28,43200.0,6.29,6.29,6.28,6.28,43200.0
2005-04-18 14:15:00,6.28,6.28,6.28,6.28,53600.0,6.28,6.28,6.28,6.28,53600.0
2005-04-18 14:20:00,6.28,6.28,6.23,6.23,120000.0,6.28,6.28,6.23,6.23,120000.0
2005-04-18 14:25:00,6.23,6.26,6.23,6.25,53200.0,6.23,6.26,6.23,6.25,53200.0
2005-04-18 14:30:00,6.24,6.26,6.24,6.26,44400.0,6.24,6.26,6.24,6.26,44400.0
2005-04-18 14:35:00,6.26,6.26,6.25,6.25,225600.0,6.26,6.26,6.25,6.25,225600.0
2005-04-18 14:40:00,6.25,6.25,6.25,6.25,16400.0,6.25,6.25,6.25,6.25,16400.0
2005-04-18 14:45:00,6.25,6.25,6.23,6.23,15200.0,6.25,6.25,6.23,6.23,15200.0
2005-04-18 14:50:00,6.23,6.23,6.22,6.23,34000.0,6.23,6.23,6.22,6.23,34000.0
2005-04-18 14:55:00,6.23,6.23,6.23,6.23,55200.0,6.23,6.23,6.23,6.23,55200.0
2005-04-18 15:00:00,6.23,6.24,6.22,6.23,77600.0,6.23,6.24,6.22,6.23,77600.0
2005-04-18 15:05:00,6.23,6.23,6.22,6.23,38800.0,6.23,6.23,6.22,6.23,38800.0
2005-04-18 15:10:00,6.23,6.24,6.23,6.24,246800.0,6.23,6.24,6.23,6.24,246800.0
2005-04-18 15:15:00,6.24,6.25,6.24,6.25,46800.0,6.24,6.25,6.24,6.25,46800.0
2005-04-18 15:20:00,6.25,6.27,6.25,6.27,39200.0,6.25,6.27,6.25,6.27,39200.0
2005-04-18 15:25:00,6.27,6.28,6.25,6.27,114400.0,6.27,6.28,6.25,6.27,114400.0
2005-04-18 15:30:00,6.27,6.3,6.25,6.25,130400.0,6.27,6.3,6.25,6.25,130400.0
2005-04-18 15:35:00,6.25,6.26,6.24,6.26,102400.0,6.25,6.26,6.24,6.26,102400.0
2005-04-18 15:40:00,6.27,6.27,6.25,6.27,51200.0,6.27,6.27,6.25,6.27,51200.0
2005-04-18 15:45:00,6.28,6.29,6.26,6.26,142800.0,6.28,6.29,6.26,6.26,142800.0
2005-04-18 15:50:00,6.26,6.28,6.26,6.28,53200.0,6.26,6.28,6.26,6.28,53200.0
2005-04-18 15:55:00,6.28,6.29,6.28,6.29,94000.0,6.28,6.29,6.28,6.29,94000.0
2005-04-19 09:30:00,6.32,6.35,6.31,6.31,68800.0,6.32,6.35,6.31,6.31,68800.0
2005-04-19 09:35:00,6.31,6.39,6.31,6.39,41200.0,6.31,6.39,6.31,6.39,41200.0
2005-04-19 09:40:00,6.4,6.49,6.4,6.49,54800.0,6.4,6.49,6.4,6.49,54800.0
2005-04-19 09:45:00,6.47,6.5,6.47,6.5,116400.0,6.47,6.5,6.47,6.5,116400.0
2005-04-19 09:50:00,6.5,6.53,6.49,6.53,72400.0,6.5,6.53,6.49,6.53,72400.0
2005-04-19 09:55:00,6.53,6.56,6.53,6.53,93600.0,6.53,6.56,6.53,6.53,93600.0
2005-04-19 10:00:00,6.53,6.53,6.52,6.53,502400.0,6.53,6.53,6.52,6.53,502400.0
2005-04-19 10:05:00,6.55,6.55,6.53,6.55,76000.0,6.55,6.55,6.53,6.55,76000.0
2005-04-19 10:10:00,6.54,6.6,6.54,6.6,35600.0,6.54,6.6,6.54,6.6,35600.0
2005-04-19 10:15:00,6.59,6.61,6.58,6.6,22400.0,6.59,6.61,6.58,6.6,22400.0
2005-04-19 10:20:00,6.6,6.67,6.6,6.67,70000.0,6.6,6.67,6.6,6.67,70000.0
2005-04-19 10:25:00,6.66,6.67,6.65,6.67,26800.0,6.66,6.67,6.65,6.67,26800.0
2005-04-19 10:30:00,6.65,6.67,6.62,6.63,152800.0,6.65,6.67,6.62,6.63,152800.0
2005-04-19 10:35:00,6.63,6.64,6.62,6.62,248000.0,6.63,6.64,6.62,6.62,248000.0
2005-04-19 10:40:00,6.63,6.64,6.62,6.63,172400.0,6.63,6.64,6.62,6.63,172400.0
2005-04-19 10:45:00,6.63,6.63,6.62,6.62,51200.0,6.63,6.63,6.62,6.62,51200.0
2005-04-19 10:50:00,6.62,6.65,6.62,6.65,55200.0,6.62,6.65,6.62,6.65,55200.0
2005-04-19 10:55:00,6.65,6.67,6.64,6.66,61600.0,6.65,6.67,6.64,6.66,61600.0
2005-04-19 11:00:00,6.66,6.69,6.66,6.68,73200.0,6.66,6.69,6.66,6.68,73200.0
2005-04-19 11:05:00,6.67,6.68,6.65,6.66,19200.0,6.67,6.68,6.65,6.66,19200.0
2005-04-19 11:10:00,6.66,6.7,6.66,6.7,40000.0,6.66,6.7,6.66,6.7,40000.0
2005-04-19 11:15:00,6.7,6.75,6.69,6.75,38000.0,6.7,6.75,6.69,6.75,38000.0
2005-04-19 11:20:00,6.73,6.8,6.73,6.8,143200.0,6.73,6.8,6.73,6.8,143200.0
2005-04-19 11:25:00,6.8,6.8,6.76,6.78,64000.0,6.8,6.8,6.76,6.78,64000.0
2005-04-19 11:30:00,6.78,6.79,6.77,6.77,36400.0,6.78,6.79,6.77,6.77,36400.0
2005-04-19 11:35:00,6.78,6.78,6.76,6.76,24800.0,6.78,6.78,6.76,6.76,24800.0
2005-04-19 11:40:00,6.76,6.76,6.73,6.74,37600.0,6.76,6.76,6.73,6.74,37600.0
2005-04-19 11:45:00,6.74,6.75,6.74,6.74,12400.0,6.74,6.75,6.74,6.74,12400.0
2005-04-19 11:50:00,6.74,6.74,6.73,6.73,19600.0,6.74,6.74,6.73,6.73,19600.0
2005-04-19 11:55:00,6.73,6.74,6.72,6.73,29200.0,6.73,6.74,6.72,6.73,29200.0
2005-04-19 12:00:00,6.73,6.73,6.72,6.72,6000.0,6.73,6.73,6.72,6.72,6000.0
2005-04-19 12:05:00,6.72,6.74,6.72,6.73,39200.0,6.72,6.74,6.72,6.73,39200.0
2005-04-19 12:10:00,6.73,6.73,6.72,6.73,7600.0,6.73,6.73,6.72,6.73,7600.0
2005-04-19 12:15:00,6.73,6.73,6.72,6.72,61200.0,6.73,6.73,6.72,6.72,61200.0
2005-04-19 12:20:00,6.72,6.73,6.72,6.72,73600.0,6.72,6.73,6.72,6.72,73600.0
2005-04-19 12:25:00,6.72,6.73,6.72,6.72,96400.0,6.72,6.73,6.72,6.72,96400.0
2005-04-19 12:30:00,6.72,6.72,6.69,6.7,48400.0,6.72,6.72,6.69,6.7,48400.0
2005-04-19 12:35:00,6.69,6.69,6.68,6.68,60000.0,6.69,6.69,6.68,6.68,60000.0
2005-04-19 12:40:00,6.68,6.68,6.65,6.65,52400.0,6.68,6.68,6.65,6.65,52400.0
2005-04-19 12:45:00,6.64,6.64,6.63,6.64,93600.0,6.64,6.64,6.63,6.64,93600.0
2005-04-19 12:50:00,6.64,6.67,6.64,6.65,34000.0,6.64,6.67,6.64,6.65,34000.0
2005-04-19 12:55:00,6.64,6.67,6.64,6.67,28800.0,6.64,6.67,6.64,6.67,28800.0
2005-04-19 13:00:00,6.66,6.71,6.66,6.71,26000.0,6.66,6.71,6.66,6.71,26000.0
2005-04-19 13:05:00,6.7,6.72,6.68,6.69,44400.0,6.7,6.72,6.68,6.69,44400.0
2005-04-19 13:10:00,6.69,6.71,6.69,6.71,24400.0,6.69,6.71,6.69,6.71,24400.0
2005-04-19 13:15:00,6.7,6.71,6.69,6.69,14800.0,6.7,6.71,6.69,6.69,14800.0
2005-04-19 13:20:00,6.69,6.7,6.69,6.7,8800.0,6.69,6.7,6.69,6.7,8800.0
2005-04-19 13:25:00,6.71,6.71,6.7,6.7,45600.0,6.71,6.71,6.7,6.7,45600.0
2005-04-19 13:30:00,6.71,6.73,6.71,6.73,210800.0,6.71,6.73,6.71,6.73,210800.0
2005-04-19 13:35:00,6.73,6.75,6.73,6.74,39600.0,6.73,6.75,6.73,6.74,39600.0
2005-04-19 13:40:00,6.74,6.75,6.73,6.75,9200.0,6.74,6.75,6.73,6.75,9200.0
2005-04-19 13:45:00,6.75,6.75,6.74,6.75,128400.0,6.75,6.75,6.74,6.75,128400.0
2005-04-19 13:50:00,6.75,6.77,6.75,6.77,117200.0,6.75,6.77,6.75,6.77,117200.0
2005-04-19 13:55:00,6.77,6.78,6.75,6.75,93600.0,6.77,6.78,6.75,6.75,93600.0
2005-04-19 14:00:00,6.75,6.75,6.74,6.74,14400.0,6.75,6.75,6.74,6.74,14400.0
2005-04-19 14:05:00,6.74,6.74,6.72,6.73,31600.0,6.74,6.74,6.72,6.73,31600.0
2005-04-19 14:10:00,6.72,6.72,6.71,6.71,8400.0,6.72,6.72,6.71,6.71,8400.0
2005-04-19 14:15:00,6.71,6.71,6.7,6.7,17200.0,6.71,6.71,6.7,6.7,17200.0
2005-04-19 14:20:00,6.7,6.73,6.7,6.71,59200.0,6.7,6.73,6.7,6.71,59200.0
2005-04-19 14:25:00,6.71,6.72,6.71,6.71,11200.0,6.71,6.72,6.71,6.71,11200.0
2005-04-19 14:30:00,6.71,6.71,6.7,6.7,18800.0,6.71,6.71,6.7,6.7,18800.0
2005-04-19 14:35:00,6.7,6.7,6.69,6.7,13600.0,6.7,6.7,6.69,6.7,13600.0
2005-04-19 14:40:00,6.7,6.7,6.7,6.7,17600.0,6.7,6.7,6.7,6.7,17600.0
2005-04-19 14:45:00,6.7,6.71,6.69,6.7,12800.0,6.7,6.71,6.69,6.7,12800.0
2005-04-19 14:50:00,6.69,6.7,6.69,6.7,25600.0,6.69,6.7,6.69,6.7,25600.0
2005-04-19 14:55:00,6.69,6.72,6.69,6.72,26400.0,6.69,6.72,6.69,6.72,26400.0
2005-04-19 15:00:00,6.72,6.74,6.72,6.74,126800.0,6.72,6.74,6.72,6.74,126800.0
2005-04-19 15:05:00,6.74,6.74,6.71,6.71,20400.0,6.74,6.74,6.71,6.71,20400.0
2005-04-19 15:10:00,6.71,6.71,6.7,6.7,28400.0,6.71,6.71,6.7,6.7,28400.0
2005-04-19 15:15:00,6.71,6.71,6.68,6.68,29600.0,6.71,6.71,6.68,6.68,29600.0
2005-04-19 15:20:00,6.67,6.67,6.66,6.66,88800.0,6.67,6.67,6.66,6.66,88800.0
2005-04-19 15:25:00,6.66,6.67,6.66,6.66,27200.0,6.66,6.67,6.66,6.66,27200.0
2005-04-19 15:30:00,6.66,6.68,6.66,6.68,65600.0,6.66,6.68,6.66,6.68,65600.0
2005-04-19 15:35:00,6.68,6.68,6.67,6.68,40800.0,6.68,6.68,6.67,6.68,40800.0
2005-04-19 15:40:00,6.69,6.71,6.68,6.7,54400.0,6.69,6.71,6.68,6.7,54400.0
2005-04-19 15:45:00,6.69,6.71,6.69,6.71,57200.0,6.69,6.71,6.69,6.71,57200.0
2005-04-19 15:50:00,6.71,6.72,6.69,6.7,370400.0,6.71,6.72,6.69,6.7,370400.0
2005-04-19 15:55:00,6.7,6.7,6.68,6.7,71600.0,6.7,6.7,6.68,6.7,71600.0
2005-04-20 09:30:00,6.69,6.69,6.66,6.66,28800.0,6.69,6.69,6.66,6.66,28800.0
2005-04-20 09:35:00,6.66,6.66,6.66,6.66,0.0,6.66,6.66,6.66,6.66,0.0
2005-04-20 09:40:00,6.66,6.67,6.63,6.63,55200.0,6.66,6.67,6.63,6.63,55200.0
2005-04-20 09:45:00,6.63,6.66,6.61,6.66,38000.0,6.63,6.66,6.61,6.66,38000.0
2005-04-20 09:50:00,6.67,6.7,6.67,6.7,20400.0,6.67,6.7,6.67,6.7,20400.0
2005-04-20 09:55:00,6.71,6.71,6.66,6.69,32800.0,6.71,6.71,6.66,6.69,32800.0
2005-04-20 10:00:00,6.69,6.69,6.65,6.65,43200.0,6.69,6.69,6.65,6.65,43200.0
2005-04-20 10:05:00,6.65,6.66,6.63,6.63,26800.0,6.65,6.66,6.63,6.63,26800.0
2005-04-20 10:10:00,6.63,6.63,6.59,6.59,43200.0,6.63,6.63,6.59,6.59,43200.0
2005-04-20 10:15:00,6.59,6.6,6.59,6.6,62400.0,6.59,6.6,6.59,6.6,62400.0
2005-04-20 10:20:00,6.59,6.61,6.59,6.59,68000.0,6.59,6.61,6.59,6.59,68000.0
2005-04-20 10:25:00,6.59,6.63,6.59,6.63,58000.0,6.59,6.63,6.59,6.63,58000.0
2005-04-20 10:30:00,6.64,6.64,6.55,6.55,84800.0,6.64,6.64,6.55,6.55,84800.0
2005-04-20 10:35:00,6.56,6.59,6.56,6.58,32000.0,6.56,6.59,6.56,6.58,32000.0
2005-04-20 10:40:00,6.57,6.6,6.57,6.6,20000.0,6.57,6.6,6.57,6.6,20000.0
2005-04-20 10:45:00,6.6,6.6,6.59,6.6,12800.0,6.6,6.6,6.59,6.6,12800.0
2005-04-20 10:50:00,6.6,6.62,6.6,6.62,11600.0,6.6,6.62,6.6,6.62,11600.0
2005-04-20 10:55:00,6.63,6.68,6.63,6.68,16800.0,6.63,6.68,6.63,6.68,16800.0
2005-04-20 11:00:00,6.68,6.71,6.68,6.7,71600.0,6.68,6.71,6.68,6.7,71600.0
2005-04-20 11:05:00,6.7,6.72,6.68,6.68,41200.0,6.7,6.72,6.68,6.68,41200.0
2005-04-20 11:10:00,6.67,6.67,6.64,6.66,26000.0,6.67,6.67,6.64,6.66,26000.0
2005-04-20 11:15:00,6.66,6.66,6.62,6.65,22400.0,6.66,6.66,6.62,6.65,22400.0
2005-04-20 11:20:00,6.65,6.66,6.65,6.66,2800.0,6.65,6.66,6.65,6.66,2800.0
2005-04-20 11:25:00,6.66,6.66,6.63,6.66,16400.0,6.66,6.66,6.63,6.66,16400.0
2005-04-20 11:30:00,6.66,6.68,6.66,6.68,12000.0,6.66,6.68,6.66,6.68,12000.0
2005-04-20 11:35:00,6.68,6.69,6.68,6.69,6400.0,6.68,6.69,6.68,6.69,6400.0
2005-04-20 11:40:00,6.69,6.69,6.68,6.69,5200.0,6.69,6.69,6.68,6.69,5200.0
2005-04-20 11:45:00,6.71,6.72,6.68,6.68,8800.0,6.71,6.72,6.68,6.68,8800.0
2005-04-20 11:50:00,6.69,6.74,6.69,6.71,10000.0,6.69,6.74,6.69,6.71,10000.0
2005-04-20 11:55:00,6.73,6.73,6.7,6.7,14800.0,6.73,6.73,6.7,6.7,14800.0
2005-04-20 12:00:00,6.71,6.71,6.69,6.69,5600.0,6.71,6.71,6.69,6.69,5600.0
2005-04-20 12:05:00,6.69,6.69,6.69,6.69,3600.0,6.69,6.69,6.69,6.69,3600.0
2005-04-20 12:10:00,6.69,6.69,6.69,6.69,8800.0,6.69,6.69,6.69,6.69,8800.0
2005-04-20 12:15:00,6.68,6.68,6.65,6.66,15200.0,6.68,6.68,6.65,6.66,15200.0
2005-04-20 12:20:00,6.66,6.66,6.65,6.66,14000.0,6.66,6.66,6.65,6.66,14000.0
2005-04-20 12:25:00,6.66,6.66,6.64,6.64,10400.0,6.66,6.66,6.64,6.64,10400.0
2005-04-20 12:30:00,6.65,6.65,6.64,6.64,23600.0,6.65,6.65,6.64,6.64,23600.0
2005-04-20 12:35:00,6.64,6.67,6.63,6.64,22800.0,6.64,6.67,6.63,6.64,22800.0
2005-04-20 12:40:00,6.64,6.64,6.64,6.64,10000.0,6.64,6.64,6.64,6.64,10000.0
2005-04-20 12:45:00,6.64,6.65,6.64,6.64,10400.0,6.64,6.65,6.64,6.64,10400.0
2005-04-20 12:50:00,6.63,6.63,6.62,6.62,13200.0,6.63,6.63,6.62,6.62,13200.0
2005-04-20 12:55:00,6.62,6.63,6.61,6.62,25600.0,6.62,6.63,6.61,6.62,25600.0
2005-04-20 13:00:00,6.61,6.63,6.61,6.63,50400.0,6.61,6.63,6.61,6.63,50400.0
2005-04-20 13:05:00,6.64,6.65,6.64,6.65,12000.0,6.64,6.65,6.64,6.65,12000.0
2005-04-20 13:10:00,6.65,6.65,6.64,6.64,9200.0,6.65,6.65,6.64,6.64,9200.0
2005-04-20 13:15:00,6.64,6.66,6.63,6.66,28400.0,6.64,6.66,6.63,6.66,28400.0
2005-04-20 13:20:00,6.66,6.68,6.66,6.68,59600.0,6.66,6.68,6.66,6.68,59600.0
2005-04-20 13:25:00,6.68,6.68,6.67,6.67,14800.0,6.68,6.68,6.67,6.67,14800.0
2005-04-20 13:30:00,6.67,6.67,6.64,6.65,67200.0,6.67,6.67,6.64,6.65,67200.0
2005-04-20 13:35:00,6.66,6.66,6.65,6.66,14400.0,6.66,6.66,6.65,6.66,14400.0
2005-04-20 13:40:00,6.66,6.66,6.65,6.65,24000.0,6.66,6.66,6.65,6.65,24000.0
2005-04-20 13:45:00,6.65,6.68,6.65,6.67,17200.0,6.65,6.68,6.65,6.67,17200.0
2005-04-20 13:50:00,6.69,6.69,6.68,6.68,22400.0,6.69,6.69,6.68,6.68,22400.0
2005-04-20 13:55:00,6.68,6.68,6.66,6.66,27200.0,6.68,6.68,6.66,6.66,27200.0
2005-04-20 14:00:00,6.66,6.67,6.66,6.66,47600.0,6.66,6.67,6.66,6.66,47600.0
2005-04-20 14:05:00,6.67,6.67,6.65,6.65,15200.0,6.67,6.67,6.65,6.65,15200.0
2005-04-20 14:10:00,6.65,6.65,6.65,6.65,29200.0,6.65,6.65,6.65,6.65,29200.0
2005-04-20 14:15:00,6.65,6.65,6.64,6.65,17600.0,6.65,6.65,6.64,6.65,17600.0
2005-04-20 14:20:00,6.65,6.66,6.64,6.64,19200.0,6.65,6.66,6.64,6.64,19200.0
2005-04-20 14:25:00,6.64,6.65,6.64,6.64,30400.0,6.64,6.65,6.64,6.64,30400.0
2005-04-20 14:30:00,6.64,6.65,6.64,6.64,45200.0,6.64,6.65,6.64,6.64,45200.0
2005-04-20 14:35:00,6.64,6.65,6.64,6.65,24000.0,6.64,6.65,6.64,6.65,24000.0
2005-04-20 14:40:00,6.65,6.65,6.65,6.65,27200.0,6.65,6.65,6.65,6.65,27200.0
2005-04-20 14:45:00,6.65,6.69,6.65,6.67,33200.0,6.65,6.69,6.65,6.67,33200.0
2005-04-20 14:50:00,6.67,6.67,6.67,6.67,18400.0,6.67,6.67,6.67,6.67,18400.0
2005-04-20 14:55:00,6.68,6.7,6.67,6.7,32800.0,6.68,6.7,6.67,6.7,32800.0
2005-04-20 15:00:00,6.69,6.69,6.67,6.67,50400.0,6.69,6.69,6.67,6.67,50400.0
2005-04-20 15:05:00,6.68,6.68,6.67,6.67,30800.0,6.68,6.68,6.67,6.67,30800.0
2005-04-20 15:10:00,6.67,6.67,6.66,6.66,32800.0,6.67,6.67,6.66,6.66,32800.0
2005-04-20 15:15:00,6.66,6.66,6.66,6.66,43200.0,6.66,6.66,6.66,6.66,43200.0
2005-04-20 15:20:00,6.66,6.66,6.66,6.66,40400.0,6.66,6.66,6.66,6.66,40400.0
2005-04-20 15:25:00,6.66,6.66,6.63,6.65,36800.0,6.66,6.66,6.63,6.65,36800.0
2005-04-20 15:30:00,6.65,6.65,6.63,6.64,23200.0,6.65,6.65,6.63,6.64,23200.0
2005-04-20 15:35:00,6.64,6.68,6.64,6.67,62400.0,6.64,6.68,6.64,6.67,62400.0
2005-04-20 15:40:00,6.66,6.68,6.66,6.67,48800.0,6.66,6.68,6.66,6.67,48800.0
2005-04-20 15:45:00,6.66,6.67,6.66,6.67,59200.0,6.66,6.67,6.66,6.67,59200.0
2005-04-20 15:50:00,6.67,6.68,6.67,6.68,105600.0,6.67,6.68,6.67,6.68,105600.0
2005-04-20 15:55:00,6.68,6.68,6.67,6.68,85600.0,6.68,6.68,6.67,6.68,85600.0
2005-04-21 09:35:00,6.84,6.85,6.79,6.8,54800.0,6.84,6.85,6.79,6.8,54800.0
2005-04-21 09:40:00,6.78,6.78,6.77,6.77,8000.0,6.78,6.78,6.77,6.77,8000.0
2005-04-21 09:45:00,6.75,6.75,6.72,6.74,33600.0,6.75,6.75,6.72,6.74,33600.0
2005-04-21 09:50:00,6.73,6.8,6.73,6.76,75600.0,6.73,6.8,6.73,6.76,75600.0
2005-04-21 09:55:00,6.76,6.77,6.74,6.77,80400.0,6.76,6.77,6.74,6.77,80400.0
2005-04-21 10:00:00,6.77,6.79,6.76,6.77,56400.0,6.77,6.79,6.76,6.77,56400.0
2005-04-21 10:05:00,6.77,6.77,6.74,6.75,42000.0,6.77,6.77,6.74,6.75,42000.0
2005-04-21 10:10:00,6.75,6.77,6.75,6.77,24800.0,6.75,6.77,6.75,6.77,24800.0
2005-04-21 10:15:00,6.77,6.8,6.77,6.79,31200.0,6.77,6.8,6.77,6.79,31200.0
2005-04-21 10:20:00,6.79,6.81,6.79,6.81,26000.0,6.79,6.81,6.79,6.81,26000.0
2005-04-21 10:25:00,6.81,6.82,6.75,6.75,49600.0,6.81,6.82,6.75,6.75,49600.0
2005-04-21 10:30:00,6.75,6.78,6.75,6.78,18800.0,6.75,6.78,6.75,6.78,18800.0
2005-04-21 10:35:00,6.8,6.83,6.8,6.8,22800.0,6.8,6.83,6.8,6.8,22800.0
2005-04-21 10:40:00,6.8,6.8,6.77,6.77,51600.0,6.8,6.8,6.77,6.77,51600.0
2005-04-21 10:45:00,6.75,6.76,6.74,6.76,61200.0,6.75,6.76,6.74,6.76,61200.0
2005-04-21 10:50:00,6.76,6.76,6.76,6.76,29200.0,6.76,6.76,6.76,6.76,29200.0
2005-04-21 10:55:00,6.76,6.79,6.76,6.79,26800.0,6.76,6.79,6.76,6.79,26800.0
2005-04-21 11:00:00,6.79,6.8,6.78,6.78,20800.0,6.79,6.8,6.78,6.78,20800.0
2005-04-21 11:05:00,6.78,6.78,6.76,6.76,26400.0,6.78,6.78,6.76,6.76,26400.0
2005-04-21 11:10:00,6.76,6.76,6.75,6.75,39600.0,6.76,6.76,6.75,6.75,39600.0
2005-04-21 11:15:00,6.76,6.76,6.75,6.76,37600.0,6.76,6.76,6.75,6.76,37600.0
2005-04-21 11:20:00,6.76,6.78,6.76,6.78,50400.0,6.76,6.78,6.76,6.78,50400.0
2005-04-21 11:25:00,6.78,6.78,6.78,6.78,43200.0,6.78,6.78,6.78,6.78,43200.0
2005-04-21 11:30:00,6.78,6.79,6.78,6.78,66800.0,6.78,6.79,6.78,6.78,66800.0
2005-04-21 11:35:00,6.78,6.79,6.78,6.79,28800.0,6.78,6.79,6.78,6.79,28800.0
2005-04-21 11:40:00,6.79,6.81,6.79,6.81,10000.0,6.79,6.81,6.79,6.81,10000.0
2005-04-21 11:45:00,6.81,6.86,6.81,6.85,18400.0,6.81,6.86,6.81,6.85,18400.0
2005-04-21 11:50:00,6.85,6.86,6.83,6.83,23600.0,6.85,6.86,6.83,6.83,23600.0
2005-04-21 11:55:00,6.82,6.83,6.82,6.83,23200.0,6.82,6.83,6.82,6.83,23200.0
2005-04-21 12:00:00,6.83,6.84,6.81,6.82,28800.0,6.83,6.84,6.81,6.82,28800.0
2005-04-21 12:05:00,6.81,6.82,6.81,6.82,29600.0,6.81,6.82,6.81,6.82,29600.0
2005-04-21 12:10:00,6.83,6.83,6.82,6.82,11200.0,6.83,6.83,6.82,6.82,11200.0
2005-04-21 12:15:00,6.81,6.81,6.8,6.81,28000.0,6.81,6.81,6.8,6.81,28000.0
2005-04-21 12:20:00,6.81,6.86,6.81,6.86,93600.0,6.81,6.86,6.81,6.86,93600.0
2005-04-21 12:25:00,6.85,6.87,6.84,6.87,20800.0,6.85,6.87,6.84,6.87,20800.0
2005-04-21 12:30:00,6.87,6.88,6.87,6.87,61200.0,6.87,6.88,6.87,6.87,61200.0
2005-04-21 12:35:00,6.86,6.88,6.86,6.88,52800.0,6.86,6.88,6.86,6.88,52800.0
2005-04-21 12:40:00,6.88,6.9,6.88,6.9,134000.0,6.88,6.9,6.88,6.9,134000.0
2005-04-21 12:45:00,6.9,6.93,6.9,6.93,85200.0,6.9,6.93,6.9,6.93,85200.0
2005-04-21 12:50:00,6.93,6.93,6.9,6.9,38000.0,6.93,6.93,6.9,6.9,38000.0
2005-04-21 12:55:00,6.9,6.91,6.89,6.91,63200.0,6.9,6.91,6.89,6.91,63200.0
2005-04-21 13:00:00,6.92,6.92,6.91,6.92,28000.0,6.92,6.92,6.91,6.92,28000.0
2005-04-21 13:05:00,6.92,6.94,6.9,6.93,45600.0,6.92,6.94,6.9,6.93,45600.0
2005-04-21 13:10:00,6.93,6.95,6.93,6.93,51200.0,6.93,6.95,6.93,6.93,51200.0
2005-04-21 13:15:00,6.92,6.95,6.92,6.92,40400.0,6.92,6.95,6.92,6.92,40400.0
2005-04-21 13:20:00,6.93,6.93,6.92,6.93,41600.0,6.93,6.93,6.92,6.93,41600.0
2005-04-21 13:25:00,6.93,6.95,6.93,6.95,56400.0,6.93,6.95,6.93,6.95,56400.0
2005-04-21 13:30:00,6.94,6.94,6.92,6.92,26400.0,6.94,6.94,6.92,6.92,26400.0
2005-04-21 13:35:00,6.92,6.96,6.92,6.96,22400.0,6.92,6.96,6.92,6.96,22400.0
2005-04-21 13:40:00,6.96,6.99,6.95,6.99,41600.0,6.96,6.99,6.95,6.99,41600.0
2005-04-21 13:45:00,6.99,7.0,6.99,7.0,37200.0,6.99,7.0,6.99,7.0,37200.0
2005-04-21 13:50:00,7.0,7.01,6.99,6.99,84800.0,7.0,7.01,6.99,6.99,84800.0
2005-04-21 13:55:00,7.0,7.01,7.0,7.01,23600.0,7.0,7.01,7.0,7.01,23600.0
2005-04-21 14:00:00,7.01,7.01,6.99,6.99,44000.0,7.01,7.01,6.99,6.99,44000.0
2005-04-21 14:05:00,6.99,6.99,6.97,6.98,42400.0,6.99,6.99,6.97,6.98,42400.0
2005-04-21 14:10:00,6.97,6.98,6.97,6.98,46000.0,6.97,6.98,6.97,6.98,46000.0
2005-04-21 14:15:00,6.98,7.0,6.98,7.0,35200.0,6.98,7.0,6.98,7.0,35200.0
2005-04-21 14:20:00,7.0,7.01,6.98,7.0,19200.0,7.0,7.01,6.98,7.0,19200.0
2005-04-21 14:25:00,7.0,7.0,6.99,7.0,14400.0,7.0,7.0,6.99,7.0,14400.0
2005-04-21 14:30:00,7.0,7.0,6.96,6.97,21200.0,7.0,7.0,6.96,6.97,21200.0
2005-04-21 14:35:00,6.96,6.99,6.96,6.98,32400.0,6.96,6.99,6.96,6.98,32400.0
2005-04-21 14:40:00,6.97,6.99,6.97,6.99,20800.0,6.97,6.99,6.97,6.99,20800.0
2005-04-21 14:45:00,6.98,6.98,6.96,6.97,16000.0,6.98,6.98,6.96,6.97,16000.0
2005-04-21 14:50:00,6.97,6.97,6.96,6.97,16400.0,6.97,6.97,6.96,6.97,16400.0
2005-04-21 14:55:00,6.97,6.99,6.97,6.99,10800.0,6.97,6.99,6.97,6.99,10800.0
2005-04-21 15:00:00,6.99,7.01,6.98,6.98,46000.0,6.99,7.01,6.98,6.98,46000.0
2005-04-21 15:05:00,6.97,6.97,6.95,6.95,18400.0,6.97,6.97,6.95,6.95,18400.0
2005-04-21 15:10:00,6.96,6.96,6.93,6.93,14000.0,6.96,6.96,6.93,6.93,14000.0
2005-04-21 15:15:00,6.92,6.92,6.9,6.91,33600.0,6.92,6.92,6.9,6.91,33600.0
2005-04-21 15:20:00,6.91,6.97,6.91,6.97,70000.0,6.91,6.97,6.91,6.97,70000.0
2005-04-21 15:25:00,6.97,6.99,6.96,6.99,48000.0,6.97,6.99,6.96,6.99,48000.0
2005-04-21 15:30:00,6.99,7.01,6.99,7.0,66400.0,6.99,7.01,6.99,7.0,66400.0
2005-04-21 15:35:00,7.0,7.0,6.99,7.0,74000.0,7.0,7.0,6.99,7.0,74000.0
2005-04-21 15:40:00,7.0,7.05,7.0,7.02,144400.0,7.0,7.05,7.0,7.02,144400.0
2005-04-21 15:45:00,7.02,7.03,7.01,7.01,64400.0,7.02,7.03,7.01,7.01,64400.0
2005-04-21 15:50:00,7.01,7.05,7.01,7.04,103600.0,7.01,7.05,7.01,7.04,103600.0
2005-04-21 15:55:00,7.04,7.05,7.02,7.04,110000.0,7.04,7.05,7.02,7.04,110000.0
2005-04-22 09:30:00,7.01,7.07,6.98,6.98,43600.0,7.01,7.07,6.98,6.98,43600.0
2005-04-22 09:35:00,7.0,7.0,6.88,6.88,48000.0,7.0,7.0,6.88,6.88,48000.0
2005-04-22 09:40:00,6.87,6.9,6.85,6.89,30800.0,6.87,6.9,6.85,6.89,30800.0
2005-04-22 09:45:00,6.88,6.9,6.87,6.87,32000.0,6.88,6.9,6.87,6.87,32000.0
2005-04-22 09:50:00,6.87,6.89,6.83,6.89,32000.0,6.87,6.89,6.83,6.89,32000.0
2005-04-22 09:55:00,6.9,6.9,6.87,6.87,36800.0,6.9,6.9,6.87,6.87,36800.0
2005-04-22 10:00:00,6.86,6.88,6.85,6.88,15600.0,6.86,6.88,6.85,6.88,15600.0
2005-04-22 10:05:00,6.86,6.88,6.85,6.85,23200.0,6.86,6.88,6.85,6.85,23200.0
2005-04-22 10:10:00,6.85,6.88,6.85,6.85,25200.0,6.85,6.88,6.85,6.85,25200.0
2005-04-22 10:15:00,6.85,6.85,6.83,6.83,23600.0,6.85,6.85,6.83,6.83,23600.0
2005-04-22 10:20:00,6.83,6.84,6.8,6.83,34400.0,6.83,6.84,6.8,6.83,34400.0
2005-04-22 10:25:00,6.83,6.87,6.83,6.86,34800.0,6.83,6.87,6.83,6.86,34800.0
2005-04-22 10:30:00,6.88,6.88,6.85,6.86,17200.0,6.88,6.88,6.85,6.86,17200.0
2005-04-22 10:35:00,6.86,6.88,6.84,6.84,22800.0,6.86,6.88,6.84,6.84,22800.0
2005-04-22 10:40:00,6.84,6.87,6.84,6.87,40400.0,6.84,6.87,6.84,6.87,40400.0
2005-04-22 10:45:00,6.86,6.88,6.83,6.83,34000.0,6.86,6.88,6.83,6.83,34000.0
2005-04-22 10:50:00,6.83,6.89,6.83,6.88,33200.0,6.83,6.89,6.83,6.88,33200.0
2005-04-22 10:55:00,6.88,6.88,6.85,6.88,34400.0,6.88,6.88,6.85,6.88,34400.0
2005-04-22 11:00:00,6.88,7.03,6.88,6.97,34800.0,6.88,7.03,6.88,6.97,34800.0
2005-04-22 11:05:00,6.94,6.95,6.9,6.9,25600.0,6.94,6.95,6.9,6.9,25600.0
2005-04-22 11:10:00,6.89,6.9,6.89,6.9,13600.0,6.89,6.9,6.89,6.9,13600.0
2005-04-22 11:15:00,6.9,7.0,6.89,6.98,66400.0,6.9,7.0,6.89,6.98,66400.0
2005-04-22 11:20:00,6.98,6.98,6.96,6.96,16400.0,6.98,6.98,6.96,6.96,16400.0
2005-04-22 11:25:00,6.95,6.98,6.95,6.98,14800.0,6.95,6.98,6.95,6.98,14800.0
2005-04-22 11:30:00,6.98,6.98,6.93,6.93,6400.0,6.98,6.98,6.93,6.93,6400.0
2005-04-22 11:35:00,6.93,6.97,6.93,6.96,36000.0,6.93,6.97,6.93,6.96,36000.0
2005-04-22 11:40:00,6.93,6.96,6.9,6.92,32800.0,6.93,6.96,6.9,6.92,32800.0
2005-04-22 11:45:00,6.92,6.92,6.9,6.91,23600.0,6.92,6.92,6.9,6.91,23600.0
2005-04-22 11:50:00,6.91,6.98,6.91,6.97,17600.0,6.91,6.98,6.91,6.97,17600.0
2005-04-22 11:55:00,6.97,6.97,6.91,6.92,22800.0,6.97,6.97,6.91,6.92,22800.0
2005-04-22 12:00:00,6.92,6.93,6.91,6.91,6000.0,6.92,6.93,6.91,6.91,6000.0
2005-04-22 12:05:00,6.9,7.0,6.9,6.98,48400.0,6.9,7.0,6.9,6.98,48400.0
2005-04-22 12:10:00,6.97,6.97,6.94,6.94,15600.0,6.97,6.97,6.94,6.94,15600.0
2005-04-22 12:15:00,6.96,7.0,6.96,6.97,39600.0,6.96,7.0,6.96,6.97,39600.0
2005-04-22 12:20:00,6.97,6.98,6.97,6.98,10400.0,6.97,6.98,6.97,6.98,10400.0
2005-04-22 12:25:00,6.94,6.99,6.93,6.96,9200.0,6.94,6.99,6.93,6.96,9200.0
2005-04-22 12:30:00,6.97,7.01,6.94,6.94,36800.0,6.97,7.01,6.94,6.94,36800.0
2005-04-22 12:35:00,6.93,6.98,6.93,6.98,18400.0,6.93,6.98,6.93,6.98,18400.0
2005-04-22 12:40:00,6.99,6.99,6.97,6.99,22000.0,6.99,6.99,6.97,6.99,22000.0
2005-04-22 12:45:00,6.99,7.01,6.99,7.01,26000.0,6.99,7.01,6.99,7.01,26000.0
2005-04-22 12:50:00,7.01,7.01,6.97,6.98,30400.0,7.01,7.01,6.97,6.98,30400.0
2005-04-22 12:55:00,6.98,6.99,6.97,6.99,9600.0,6.98,6.99,6.97,6.99,9600.0
2005-04-22 13:00:00,6.99,6.99,6.97,6.98,24800.0,6.99,6.99,6.97,6.98,24800.0
2005-04-22 13:05:00,6.98,6.98,6.95,6.98,33600.0,6.98,6.98,6.95,6.98,33600.0
2005-04-22 13:10:00,6.98,6.98,6.97,6.97,13200.0,6.98,6.98,6.97,6.97,13200.0
2005-04-22 13:15:00,6.97,6.99,6.97,6.99,20400.0,6.97,6.99,6.97,6.99,20400.0
2005-04-22 13:20:00,6.99,6.99,6.97,6.97,19200.0,6.99,6.99,6.97,6.97,19200.0
2005-04-22 13:25:00,6.97,6.98,6.97,6.98,26400.0,6.97,6.98,6.97,6.98,26400.0
2005-04-22 13:30:00,6.98,7.0,6.98,7.0,29200.0,6.98,7.0,6.98,7.0,29200.0
2005-04-22 13:35:00,7.0,7.0,6.99,6.99,20800.0,7.0,7.0,6.99,6.99,20800.0
2005-04-22 13:40:00,6.99,6.99,6.99,6.99,24000.0,6.99,6.99,6.99,6.99,24000.0
2005-04-22 13:45:00,6.99,7.01,6.98,7.01,21600.0,6.99,7.01,6.98,7.01,21600.0
2005-04-22 13:50:00,7.01,7.01,7.0,7.0,22400.0,7.01,7.01,7.0,7.0,22400.0
2005-04-22 13:55:00,7.0,7.02,6.99,7.02,27200.0,7.0,7.02,6.99,7.02,27200.0
2005-04-22 14:00:00,7.02,7.02,7.0,7.0,21600.0,7.02,7.02,7.0,7.0,21600.0
2005-04-22 14:05:00,7.0,7.02,7.0,7.0,14400.0,7.0,7.02,7.0,7.0,14400.0
2005-04-22 14:10:00,7.0,7.0,6.99,6.99,16400.0,7.0,7.0,6.99,6.99,16400.0
2005-04-22 14:15:00,6.99,6.99,6.96,6.98,20000.0,6.99,6.99,6.96,6.98,20000.0
2005-04-22 14:20:00,6.98,6.98,6.94,6.94,38400.0,6.98,6.98,6.94,6.94,38400.0
2005-04-22 14:25:00,6.93,6.99,6.93,6.99,34400.0,6.93,6.99,6.93,6.99,34400.0
2005-04-22 14:30:00,6.99,6.99,6.98,6.98,28800.0,6.99,6.99,6.98,6.98,28800.0
2005-04-22 14:35:00,6.98,6.98,6.91,6.93,30000.0,6.98,6.98,6.91,6.93,30000.0
2005-04-22 14:40:00,6.93,6.94,6.92,6.92,32000.0,6.93,6.94,6.92,6.92,32000.0
2005-04-22 14:45:00,6.92,6.92,6.89,6.9,56000.0,6.92,6.92,6.89,6.9,56000.0
2005-04-22 14:50:00,6.89,6.96,6.88,6.96,46800.0,6.89,6.96,6.88,6.96,46800.0
2005-04-22 14:55:00,6.96,6.98,6.91,6.98,77200.0,6.96,6.98,6.91,6.98,77200.0
2005-04-22 15:00:00,6.97,7.01,6.96,7.0,47600.0,6.97,7.01,6.96,7.0,47600.0
2005-04-22 15:05:00,7.0,7.0,6.98,6.98,36000.0,7.0,7.0,6.98,6.98,36000.0
2005-04-22 15:10:00,6.97,6.97,6.94,6.95,58400.0,6.97,6.97,6.94,6.95,58400.0
2005-04-22 15:15:00,6.95,6.95,6.92,6.92,47200.0,6.95,6.95,6.92,6.92,47200.0
2005-04-22 15:20:00,6.92,6.92,6.87,6.87,38800.0,6.92,6.92,6.87,6.87,38800.0
2005-04-22 15:25:00,6.87,6.87,6.84,6.84,43200.0,6.87,6.87,6.84,6.84,43200.0
2005-04-22 15:30:00,6.82,6.88,6.82,6.88,76400.0,6.82,6.88,6.82,6.88,76400.0
2005-04-22 15:35:00,6.88,6.92,6.87,6.92,55600.0,6.88,6.92,6.87,6.92,55600.0
2005-04-22 15:40:00,6.92,6.96,6.91,6.96,72400.0,6.92,6.96,6.91,6.96,72400.0
2005-04-22 15:45:00,6.96,6.96,6.9,6.94,96400.0,6.96,6.96,6.9,6.94,96400.0
2005-04-22 15:50:00,6.94,6.96,6.93,6.96,99200.0,6.94,6.96,6.93,6.96,99200.0
2005-04-22 15:55:00,6.96,7.0,6.96,7.0,118000.0,6.96,7.0,6.96,7.0,118000.0
2005-04-25 09:35:00,7.02,7.04,7.02,7.03,24800.0,7.02,7.04,7.02,7.03,24800.0
2005-04-25 09:40:00,7.02,7.03,7.01,7.01,97200.0,7.02,7.03,7.01,7.01,97200.0
2005-04-25 09:45:00,7.0,7.0,6.97,7.0,24400.0,7.0,7.0,6.97,7.0,24400.0
2005-04-25 09:50:00,6.99,7.01,6.99,7.01,29200.0,6.99,7.01,6.99,7.01,29200.0
2005-04-25 09:55:00,7.01,7.01,7.0,7.0,13200.0,7.01,7.01,7.0,7.0,13200.0
2005-04-25 10:00:00,7.0,7.01,6.99,7.01,62000.0,7.0,7.01,6.99,7.01,62000.0
2005-04-25 10:05:00,7.01,7.03,7.0,7.03,90800.0,7.01,7.03,7.0,7.03,90800.0
2005-04-25 10:10:00,7.04,7.07,7.02,7.05,32000.0,7.04,7.07,7.02,7.05,32000.0
2005-04-25 10:15:00,7.05,7.05,7.0,7.02,17600.0,7.05,7.05,7.0,7.02,17600.0
2005-04-25 10:20:00,7.01,7.02,7.01,7.02,11200.0,7.01,7.02,7.01,7.02,11200.0
2005-04-25 10:25:00,7.01,7.02,7.0,7.02,15200.0,7.01,7.02,7.0,7.02,15200.0
2005-04-25 10:30:00,7.03,7.04,7.0,7.0,10400.0,7.03,7.04,7.0,7.0,10400.0
2005-04-25 10:35:00,7.0,7.0,6.99,7.0,44400.0,7.0,7.0,6.99,7.0,44400.0
2005-04-25 10:40:00,7.0,7.0,6.99,6.99,13600.0,7.0,7.0,6.99,6.99,13600.0
2005-04-25 10:45:00,6.99,7.02,6.99,7.01,16000.0,6.99,7.02,6.99,7.01,16000.0
2005-04-25 10:50:00,7.0,7.0,6.98,6.99,27200.0,7.0,7.0,6.98,6.99,27200.0
2005-04-25 10:55:00,7.0,7.0,6.97,6.97,11200.0,7.0,7.0,6.97,6.97,11200.0
2005-04-25 11:00:00,6.99,7.0,6.97,7.0,12000.0,6.99,7.0,6.97,7.0,12000.0
2005-04-25 11:05:00,7.0,7.0,6.98,6.99,16000.0,7.0,7.0,6.98,6.99,16000.0
2005-04-25 11:10:00,6.99,7.02,6.99,7.0,20400.0,6.99,7.02,6.99,7.0,20400.0
2005-04-25 11:15:00,7.0,7.01,7.0,7.01,18000.0,7.0,7.01,7.0,7.01,18000.0
2005-04-25 11:20:00,7.01,7.02,6.99,7.0,12000.0,7.01,7.02,6.99,7.0,12000.0
2005-04-25 11:25:00,7.0,7.04,7.0,7.02,16800.0,7.0,7.04,7.0,7.02,16800.0
2005-04-25 11:30:00,7.03,7.04,7.02,7.04,86800.0,7.03,7.04,7.02,7.04,86800.0
2005-04-25 11:35:00,7.04,7.04,7.03,7.03,13200.0,7.04,7.04,7.03,7.03,13200.0
2005-04-25 11:40:00,7.04,7.06,7.04,7.04,15200.0,7.04,7.06,7.04,7.04,15200.0
2005-04-25 11:45:00,7.04,7.06,7.03,7.06,8800.0,7.04,7.06,7.03,7.06,8800.0
2005-04-25 11:50:00,7.05,7.05,7.05,7.05,72000.0,7.05,7.05,7.05,7.05,72000.0
2005-04-25 11:55:00,7.05,7.05,7.04,7.04,44800.0,7.05,7.05,7.04,7.04,44800.0
2005-04-25 12:00:00,7.05,7.05,7.03,7.05,32400.0,7.05,7.05,7.03,7.05,32400.0
2005-04-25 12:05:00,7.05,7.09,7.05,7.09,38400.0,7.05,7.09,7.05,7.09,38400.0
2005-04-25 12:10:00,7.08,7.08,7.06,7.07,17200.0,7.08,7.08,7.06,7.07,17200.0
2005-04-25 12:15:00,7.06,7.06,7.06,7.06,8000.0,7.06,7.06,7.06,7.06,8000.0
2005-04-25 12:20:00,7.06,7.06,7.06,7.06,26800.0,7.06,7.06,7.06,7.06,26800.0
2005-04-25 12:25:00,7.06,7.06,7.06,7.06,19200.0,7.06,7.06,7.06,7.06,19200.0
2005-04-25 12:30:00,7.06,7.07,7.06,7.07,28800.0,7.06,7.07,7.06,7.07,28800.0
2005-04-25 12:35:00,7.06,7.08,7.06,7.07,16000.0,7.06,7.08,7.06,7.07,16000.0
2005-04-25 12:40:00,7.08,7.1,7.08,7.1,30400.0,7.08,7.1,7.08,7.1,30400.0
2005-04-25 12:45:00,7.09,7.09,7.08,7.09,23200.0,7.09,7.09,7.08,7.09,23200.0
2005-04-25 12:50:00,7.09,7.1,7.09,7.1,8800.0,7.09,7.1,7.09,7.1,8800.0
2005-04-25 12:55:00,7.1,7.13,7.1,7.13,20400.0,7.1,7.13,7.1,7.13,20400.0
2005-04-25 13:00:00,7.13,7.13,7.11,7.13,109600.0,7.13,7.13,7.11,7.13,109600.0
2005-04-25 13:05:00,7.13,7.13,7.13,7.13,20800.0,7.13,7.13,7.13,7.13,20800.0
2005-04-25 13:10:00,7.13,7.14,7.13,7.14,16000.0,7.13,7.14,7.13,7.14,16000.0
2005-04-25 13:15:00,7.14,7.14,7.13,7.14,18000.0,7.14,7.14,7.13,7.14,18000.0
2005-04-25 13:20:00,7.13,7.14,7.13,7.13,68800.0,7.13,7.14,7.13,7.13,68800.0
2005-04-25 13:25:00,7.13,7.15,7.13,7.14,34800.0,7.13,7.15,7.13,7.14,34800.0
2005-04-25 13:30:00,7.15,7.16,7.14,7.15,20800.0,7.15,7.16,7.14,7.15,20800.0
2005-04-25 13:35:00,7.16,7.18,7.15,7.18,37200.0,7.16,7.18,7.15,7.18,37200.0
2005-04-25 13:40:00,7.18,7.18,7.15,7.16,76800.0,7.18,7.18,7.15,7.16,76800.0
2005-04-25 13:45:00,7.16,7.16,7.14,7.14,31200.0,7.16,7.16,7.14,7.14,31200.0
2005-04-25 13:50:00,7.14,7.16,7.14,7.16,47600.0,7.14,7.16,7.14,7.16,47600.0
2005-04-25 13:55:00,7.16,7.17,7.16,7.17,38400.0,7.16,7.17,7.16,7.17,38400.0
2005-04-25 14:00:00,7.16,7.17,7.16,7.17,64400.0,7.16,7.17,7.16,7.17,64400.0
2005-04-25 14:05:00,7.17,7.17,7.17,7.17,10400.0,7.17,7.17,7.17,7.17,10400.0
2005-04-25 14:10:00,7.17,7.17,7.17,7.17,14800.0,7.17,7.17,7.17,7.17,14800.0
2005-04-25 14:15:00,7.18,7.18,7.17,7.18,35200.0,7.18,7.18,7.17,7.18,35200.0
2005-04-25 14:20:00,7.18,7.18,7.17,7.17,23600.0,7.18,7.18,7.17,7.17,23600.0
2005-04-25 14:25:00,7.17,7.2,7.17,7.2,27200.0,7.17,7.2,7.17,7.2,27200.0
2005-04-25 14:30:00,7.2,7.21,7.18,7.19,32400.0,7.2,7.21,7.18,7.19,32400.0
2005-04-25 14:35:00,7.18,7.21,7.18,7.21,27200.0,7.18,7.21,7.18,7.21,27200.0
2005-04-25 14:40:00,7.21,7.25,7.19,7.24,149200.0,7.21,7.25,7.19,7.24,149200.0
2005-04-25 14:45:00,7.23,7.24,7.21,7.22,59600.0,7.23,7.24,7.21,7.22,59600.0
2005-04-25 14:50:00,7.22,7.22,7.2,7.21,32000.0,7.22,7.22,7.2,7.21,32000.0
2005-04-25 14:55:00,7.21,7.21,7.2,7.2,15600.0,7.21,7.21,7.2,7.2,15600.0
2005-04-25 15:00:00,7.2,7.21,7.19,7.19,104000.0,7.2,7.21,7.19,7.19,104000.0
2005-04-25 15:05:00,7.19,7.19,7.18,7.18,44800.0,7.19,7.19,7.18,7.18,44800.0
2005-04-25 15:10:00,7.18,7.18,7.18,7.18,77200.0,7.18,7.18,7.18,7.18,77200.0
2005-04-25 15:15:00,7.18,7.19,7.18,7.19,33600.0,7.18,7.19,7.18,7.19,33600.0
2005-04-25 15:20:00,7.19,7.2,7.19,7.19,17600.0,7.19,7.2,7.19,7.19,17600.0
2005-04-25 15:25:00,7.19,7.21,7.19,7.21,30400.0,7.19,7.21,7.19,7.21,30400.0
2005-04-25 15:30:00,7.21,7.24,7.2,7.22,83200.0,7.21,7.24,7.2,7.22,83200.0
2005-04-25 15:35:00,7.23,7.24,7.22,7.24,56400.0,7.23,7.24,7.22,7.24,56400.0
2005-04-25 15:40:00,7.23,7.23,7.23,7.23,47600.0,7.23,7.23,7.23,7.23,47600.0
2005-04-25 15:45:00,7.23,7.29,7.23,7.29,79200.0,7.23,7.29,7.23,7.29,79200.0
2005-04-25 15:50:00,7.29,7.29,7.26,7.26,228400.0,7.29,7.29,7.26,7.26,228400.0
2005-04-25 15:55:00,7.26,7.26,7.26,7.26,78000.0,7.26,7.26,7.26,7.26,78000.0
2005-04-26 09:30:00,7.3,7.3,7.3,7.3,53200.0,7.3,7.3,7.3,7.3,53200.0
2005-04-26 09:35:00,7.29,7.29,7.0,7.0,137600.0,7.29,7.29,7.0,7.0,137600.0
2005-04-26 09:40:00,7.0,7.0,6.75,6.75,275200.0,7.0,7.0,6.75,6.75,275200.0
2005-04-26 09:45:00,6.75,6.75,6.38,6.48,416000.0,6.75,6.75,6.38,6.48,416000.0
2005-04-26 09:50:00,6.48,6.48,6.25,6.41,426400.0,6.48,6.48,6.25,6.41,426400.0
2005-04-26 09:55:00,6.38,6.51,6.36,6.5,920800.0,6.38,6.51,6.36,6.5,920800.0
2005-04-26 10:00:00,6.48,6.53,6.44,6.52,442000.0,6.48,6.53,6.44,6.52,442000.0
2005-04-26 10:05:00,6.52,6.53,6.47,6.5,278400.0,6.52,6.53,6.47,6.5,278400.0
2005-04-26 10:10:00,6.5,6.53,6.47,6.53,507600.0,6.5,6.53,6.47,6.53,507600.0
2005-04-26 10:15:00,6.54,6.71,6.51,6.7,434800.0,6.54,6.71,6.51,6.7,434800.0
2005-04-26 10:20:00,6.7,6.72,6.68,6.69,467600.0,6.7,6.72,6.68,6.69,467600.0
2005-04-26 10:25:00,6.69,6.69,6.53,6.53,198000.0,6.69,6.69,6.53,6.53,198000.0
2005-04-26 10:30:00,6.53,6.62,6.53,6.61,370000.0,6.53,6.62,6.53,6.61,370000.0
2005-04-26 10:35:00,6.61,6.7,6.59,6.69,297600.0,6.61,6.7,6.59,6.69,297600.0
2005-04-26 10:40:00,6.69,6.81,6.68,6.76,410800.0,6.69,6.81,6.68,6.76,410800.0
2005-04-26 10:45:00,6.78,6.78,6.75,6.75,195200.0,6.78,6.78,6.75,6.75,195200.0
2005-04-26 10:50:00,6.74,6.75,6.68,6.69,417600.0,6.74,6.75,6.68,6.69,417600.0
2005-04-26 10:55:00,6.69,6.75,6.68,6.75,35600.0,6.69,6.75,6.68,6.75,35600.0
2005-04-26 11:00:00,6.75,6.76,6.75,6.75,205600.0,6.75,6.76,6.75,6.75,205600.0
2005-04-26 11:05:00,6.75,6.82,6.75,6.8,209600.0,6.75,6.82,6.75,6.8,209600.0
2005-04-26 11:10:00,6.8,6.86,6.8,6.85,178400.0,6.8,6.86,6.8,6.85,178400.0
2005-04-26 11:15:00,6.85,6.86,6.8,6.8,108400.0,6.85,6.86,6.8,6.8,108400.0
2005-04-26 11:20:00,6.8,6.82,6.8,6.82,38000.0,6.8,6.82,6.8,6.82,38000.0
2005-04-26 11:25:00,6.83,6.84,6.82,6.84,280800.0,6.83,6.84,6.82,6.84,280800.0
2005-04-26 11:30:00,6.84,6.9,6.84,6.9,235200.0,6.84,6.9,6.84,6.9,235200.0
2005-04-26 11:35:00,6.89,6.9,6.83,6.87,94000.0,6.89,6.9,6.83,6.87,94000.0
2005-04-26 11:40:00,6.87,6.95,6.86,6.95,52400.0,6.87,6.95,6.86,6.95,52400.0
2005-04-26 11:45:00,6.95,6.95,6.86,6.86,29600.0,6.95,6.95,6.86,6.86,29600.0
2005-04-26 11:50:00,6.85,6.91,6.85,6.9,56400.0,6.85,6.91,6.85,6.9,56400.0
2005-04-26 11:55:00,6.9,6.92,6.89,6.9,96000.0,6.9,6.92,6.89,6.9,96000.0
2005-04-26 12:00:00,6.9,6.9,6.88,6.88,43200.0,6.9,6.9,6.88,6.88,43200.0
2005-04-26 12:05:00,6.88,6.88,6.88,6.88,32800.0,6.88,6.88,6.88,6.88,32800.0
2005-04-26 12:10:00,6.88,6.88,6.86,6.87,188800.0,6.88,6.88,6.86,6.87,188800.0
2005-04-26 12:15:00,6.89,6.92,6.89,6.92,17600.0,6.89,6.92,6.89,6.92,17600.0
2005-04-26 12:20:00,6.92,6.92,6.91,6.91,5200.0,6.92,6.92,6.91,6.91,5200.0
2005-04-26 12:25:00,6.9,6.9,6.89,6.89,4000.0,6.9,6.9,6.89,6.89,4000.0
2005-04-26 12:30:00,6.88,6.88,6.88,6.88,19600.0,6.88,6.88,6.88,6.88,19600.0
2005-04-26 12:35:00,6.88,6.89,6.83,6.88,58000.0,6.88,6.89,6.83,6.88,58000.0
2005-04-26 12:40:00,6.88,6.88,6.88,6.88,14400.0,6.88,6.88,6.88,6.88,14400.0
2005-04-26 12:45:00,6.88,6.88,6.85,6.88,53600.0,6.88,6.88,6.85,6.88,53600.0
2005-04-26 12:50:00,6.89,6.9,6.89,6.9,12800.0,6.89,6.9,6.89,6.9,12800.0
2005-04-26 12:55:00,6.9,6.9,6.88,6.88,20800.0,6.9,6.9,6.88,6.88,20800.0
2005-04-26 13:00:00,6.88,6.88,6.87,6.88,14400.0,6.88,6.88,6.87,6.88,14400.0
2005-04-26 13:05:00,6.88,6.88,6.85,6.86,44800.0,6.88,6.88,6.85,6.86,44800.0
2005-04-26 13:10:00,6.86,6.87,6.86,6.87,25600.0,6.86,6.87,6.86,6.87,25600.0
2005-04-26 13:15:00,6.87,6.87,6.85,6.86,14800.0,6.87,6.87,6.85,6.86,14800.0
2005-04-26 13:20:00,6.86,6.9,6.85,6.85,58400.0,6.86,6.9,6.85,6.85,58400.0
2005-04-26 13:25:00,6.85,6.85,6.8,6.82,22800.0,6.85,6.85,6.8,6.82,22800.0
2005-04-26 13:30:00,6.82,6.84,6.82,6.84,12400.0,6.82,6.84,6.82,6.84,12400.0
2005-04-26 13:35:00,6.84,6.86,6.84,6.86,238000.0,6.84,6.86,6.84,6.86,238000.0
2005-04-26 13:40:00,6.86,6.87,6.85,6.86,54000.0,6.86,6.87,6.85,6.86,54000.0
2005-04-26 13:45:00,6.87,6.87,6.84,6.84,30800.0,6.87,6.87,6.84,6.84,30800.0
2005-04-26 13:50:00,6.84,6.89,6.84,6.88,108400.0,6.84,6.89,6.84,6.88,108400.0
2005-04-26 13:55:00,6.89,6.89,6.88,6.88,51600.0,6.89,6.89,6.88,6.88,51600.0
2005-04-26 14:00:00,6.88,6.88,6.87,6.87,7200.0,6.88,6.88,6.87,6.87,7200.0
2005-04-26 14:05:00,6.87,6.87,6.86,6.86,57600.0,6.87,6.87,6.86,6.86,57600.0
2005-04-26 14:10:00,6.87,6.87,6.86,6.87,63600.0,6.87,6.87,6.86,6.87,63600.0
2005-04-26 14:15:00,6.87,6.87,6.86,6.86,64400.0,6.87,6.87,6.86,6.86,64400.0
2005-04-26 14:20:00,6.86,6.86,6.85,6.85,49200.0,6.86,6.86,6.85,6.85,49200.0
2005-04-26 14:25:00,6.85,6.87,6.85,6.87,42800.0,6.85,6.87,6.85,6.87,42800.0
2005-04-26 14:30:00,6.87,6.89,6.87,6.88,22800.0,6.87,6.89,6.87,6.88,22800.0
2005-04-26 14:35:00,6.88,6.94,6.88,6.88,56400.0,6.88,6.94,6.88,6.88,56400.0
2005-04-26 14:40:00,6.87,6.88,6.87,6.87,22000.0,6.87,6.88,6.87,6.87,22000.0
2005-04-26 14:45:00,6.86,6.87,6.85,6.85,52000.0,6.86,6.87,6.85,6.85,52000.0
2005-04-26 14:50:00,6.85,6.85,6.81,6.82,86800.0,6.85,6.85,6.81,6.82,86800.0
2005-04-26 14:55:00,6.82,6.82,6.75,6.77,95600.0,6.82,6.82,6.75,6.77,95600.0
2005-04-26 15:00:00,6.77,6.79,6.77,6.79,80800.0,6.77,6.79,6.77,6.79,80800.0
2005-04-26 15:05:00,6.79,6.82,6.79,6.81,46000.0,6.79,6.82,6.79,6.81,46000.0
2005-04-26 15:10:00,6.81,6.87,6.81,6.83,51200.0,6.81,6.87,6.81,6.83,51200.0
2005-04-26 15:15:00,6.83,6.83,6.82,6.82,59200.0,6.83,6.83,6.82,6.82,59200.0
2005-04-26 15:20:00,6.82,6.82,6.81,6.81,27600.0,6.82,6.82,6.81,6.81,27600.0
2005-04-26 15:25:00,6.8,6.81,6.78,6.78,98400.0,6.8,6.81,6.78,6.78,98400.0
2005-04-26 15:30:00,6.78,6.79,6.76,6.78,78000.0,6.78,6.79,6.76,6.78,78000.0
2005-04-26 15:35:00,6.78,6.8,6.78,6.8,80800.0,6.78,6.8,6.78,6.8,80800.0
2005-04-26 15:40:00,6.8,6.8,6.78,6.78,72400.0,6.8,6.8,6.78,6.78,72400.0
2005-04-26 15:45:00,6.79,6.8,6.78,6.79,160000.0,6.79,6.8,6.78,6.79,160000.0
2005-04-26 15:50:00,6.79,6.8,6.78,6.79,63600.0,6.79,6.8,6.78,6.79,63600.0
2005-04-26 15:55:00,6.78,6.8,6.78,6.79,89600.0,6.78,6.8,6.78,6.79,89600.0
2005-04-27 09:30:00,6.79,6.79,6.78,6.78,34800.0,6.79,6.79,6.78,6.78,34800.0
2005-04-27 09:35:00,6.78,6.78,6.69,6.71,28000.0,6.78,6.78,6.69,6.71,28000.0
2005-04-27 09:40:00,6.7,6.72,6.67,6.67,36800.0,6.7,6.72,6.67,6.67,36800.0
2005-04-27 09:45:00,6.67,6.67,6.51,6.54,88000.0,6.67,6.67,6.51,6.54,88000.0
2005-04-27 09:50:00,6.54,6.65,6.54,6.65,61200.0,6.54,6.65,6.54,6.65,61200.0
2005-04-27 09:55:00,6.63,6.69,6.63,6.69,24400.0,6.63,6.69,6.63,6.69,24400.0
2005-04-27 10:00:00,6.68,6.69,6.63,6.66,126800.0,6.68,6.69,6.63,6.66,126800.0
2005-04-27 10:05:00,6.63,6.68,6.63,6.68,41200.0,6.63,6.68,6.63,6.68,41200.0
2005-04-27 10:10:00,6.7,6.74,6.7,6.74,258000.0,6.7,6.74,6.7,6.74,258000.0
2005-04-27 10:15:00,6.74,6.76,6.74,6.75,179600.0,6.74,6.76,6.74,6.75,179600.0
2005-04-27 10:20:00,6.75,6.76,6.75,6.75,38800.0,6.75,6.76,6.75,6.75,38800.0
2005-04-27 10:25:00,6.75,6.75,6.71,6.72,61200.0,6.75,6.75,6.71,6.72,61200.0
2005-04-27 10:30:00,6.72,6.76,6.72,6.76,39600.0,6.72,6.76,6.72,6.76,39600.0
2005-04-27 10:35:00,6.76,6.76,6.74,6.76,30000.0,6.76,6.76,6.74,6.76,30000.0
2005-04-27 10:40:00,6.76,6.78,6.75,6.78,50400.0,6.76,6.78,6.75,6.78,50400.0
2005-04-27 10:45:00,6.78,6.81,6.77,6.81,30800.0,6.78,6.81,6.77,6.81,30800.0
2005-04-27 10:50:00,6.81,6.81,6.78,6.79,16400.0,6.81,6.81,6.78,6.79,16400.0
2005-04-27 10:55:00,6.77,6.83,6.77,6.81,91600.0,6.77,6.83,6.77,6.81,91600.0
2005-04-27 11:00:00,6.83,6.83,6.78,6.78,41600.0,6.83,6.83,6.78,6.78,41600.0
2005-04-27 11:05:00,6.78,6.8,6.78,6.79,22800.0,6.78,6.8,6.78,6.79,22800.0
2005-04-27 11:10:00,6.79,6.79,6.78,6.78,11600.0,6.79,6.79,6.78,6.78,11600.0
2005-04-27 11:15:00,6.78,6.78,6.76,6.76,19600.0,6.78,6.78,6.76,6.76,19600.0
2005-04-27 11:20:00,6.75,6.77,6.75,6.77,154000.0,6.75,6.77,6.75,6.77,154000.0
2005-04-27 11:25:00,6.77,6.79,6.77,6.79,28000.0,6.77,6.79,6.77,6.79,28000.0
2005-04-27 11:30:00,6.79,6.79,6.78,6.79,19600.0,6.79,6.79,6.78,6.79,19600.0
2005-04-27 11:35:00,6.79,6.83,6.79,6.82,50800.0,6.79,6.83,6.79,6.82,50800.0
2005-04-27 11:40:00,6.82,6.83,6.81,6.81,17200.0,6.82,6.83,6.81,6.81,17200.0
2005-04-27 11:45:00,6.81,6.82,6.79,6.79,30800.0,6.81,6.82,6.79,6.79,30800.0
2005-04-27 11:50:00,6.8,6.81,6.8,6.81,12000.0,6.8,6.81,6.8,6.81,12000.0
2005-04-27 11:55:00,6.81,6.85,6.81,6.85,27600.0,6.81,6.85,6.81,6.85,27600.0
2005-04-27 12:00:00,6.85,6.88,6.85,6.88,14400.0,6.85,6.88,6.85,6.88,14400.0
2005-04-27 12:05:00,6.88,6.9,6.88,6.9,37600.0,6.88,6.9,6.88,6.9,37600.0
2005-04-27 12:10:00,6.9,6.9,6.88,6.88,22400.0,6.9,6.9,6.88,6.88,22400.0
2005-04-27 12:15:00,6.87,6.89,6.87,6.89,24800.0,6.87,6.89,6.87,6.89,24800.0
2005-04-27 12:20:00,6.9,6.9,6.88,6.88,8400.0,6.9,6.9,6.88,6.88,8400.0
2005-04-27 12:25:00,6.88,6.9,6.88,6.9,7600.0,6.88,6.9,6.88,6.9,7600.0
2005-04-27 12:30:00,6.9,6.9,6.86,6.86,12400.0,6.9,6.9,6.86,6.86,12400.0
2005-04-27 12:35:00,6.86,6.88,6.85,6.88,42400.0,6.86,6.88,6.85,6.88,42400.0
2005-04-27 12:40:00,6.89,6.89,6.87,6.87,22800.0,6.89,6.89,6.87,6.87,22800.0
2005-04-27 12:45:00,6.88,6.9,6.88,6.9,13200.0,6.88,6.9,6.88,6.9,13200.0
2005-04-27 12:50:00,6.89,6.89,6.87,6.87,18000.0,6.89,6.89,6.87,6.87,18000.0
2005-04-27 12:55:00,6.87,6.89,6.87,6.89,12400.0,6.87,6.89,6.87,6.89,12400.0
2005-04-27 13:00:00,6.89,6.91,6.89,6.91,32000.0,6.89,6.91,6.89,6.91,32000.0
2005-04-27 13:05:00,6.91,6.96,6.91,6.94,50800.0,6.91,6.96,6.91,6.94,50800.0
2005-04-27 13:10:00,6.94,6.97,6.94,6.96,29200.0,6.94,6.97,6.94,6.96,29200.0
2005-04-27 13:15:00,6.96,6.96,6.96,6.96,16000.0,6.96,6.96,6.96,6.96,16000.0
2005-04-27 13:20:00,6.96,6.96,6.95,6.96,7600.0,6.96,6.96,6.95,6.96,7600.0
2005-04-27 13:25:00,6.96,6.96,6.95,6.95,16800.0,6.96,6.96,6.95,6.95,16800.0
2005-04-27 13:30:00,6.95,6.95,6.94,6.94,6800.0,6.95,6.95,6.94,6.94,6800.0
2005-04-27 13:35:00,6.94,6.95,6.94,6.95,11200.0,6.94,6.95,6.94,6.95,11200.0
2005-04-27 13:40:00,6.94,6.95,6.93,6.93,51600.0,6.94,6.95,6.93,6.93,51600.0
2005-04-27 13:45:00,6.93,6.93,6.93,6.93,13600.0,6.93,6.93,6.93,6.93,13600.0
2005-04-27 13:50:00,6.94,6.94,6.94,6.94,7600.0,6.94,6.94,6.94,6.94,7600.0
2005-04-27 13:55:00,6.95,6.98,6.95,6.98,16400.0,6.95,6.98,6.95,6.98,16400.0
2005-04-27 14:00:00,6.98,6.98,6.96,6.96,84400.0,6.98,6.98,6.96,6.96,84400.0
2005-04-27 14:05:00,6.96,6.97,6.95,6.95,56400.0,6.96,6.97,6.95,6.95,56400.0
2005-04-27 14:10:00,6.95,6.96,6.93,6.94,18800.0,6.95,6.96,6.93,6.94,18800.0
2005-04-27 14:15:00,6.94,6.95,6.93,6.93,17600.0,6.94,6.95,6.93,6.93,17600.0
2005-04-27 14:20:00,6.93,6.97,6.93,6.96,30000.0,6.93,6.97,6.93,6.96,30000.0
2005-04-27 14:25:00,6.97,6.97,6.96,6.96,3600.0,6.97,6.97,6.96,6.96,3600.0
2005-04-27 14:30:00,6.95,6.95,6.93,6.95,13600.0,6.95,6.95,6.93,6.95,13600.0
2005-04-27 14:35:00,6.96,6.97,6.96,6.97,27200.0,6.96,6.97,6.96,6.97,27200.0
2005-04-27 14:40:00,6.97,6.97,6.95,6.96,9200.0,6.97,6.97,6.95,6.96,9200.0
2005-04-27 14:45:00,6.97,6.97,6.96,6.96,19600.0,6.97,6.97,6.96,6.96,19600.0
2005-04-27 14:50:00,6.96,6.97,6.95,6.95,46000.0,6.96,6.97,6.95,6.95,46000.0
2005-04-27 14:55:00,6.95,6.95,6.92,6.92,38400.0,6.95,6.95,6.92,6.92,38400.0
2005-04-27 15:00:00,6.92,6.94,6.92,6.94,47200.0,6.92,6.94,6.92,6.94,47200.0
2005-04-27 15:05:00,6.94,6.95,6.93,6.93,60400.0,6.94,6.95,6.93,6.93,60400.0
2005-04-27 15:10:00,6.93,6.94,6.93,6.94,63600.0,6.93,6.94,6.93,6.94,63600.0
2005-04-27 15:15:00,6.94,6.94,6.94,6.94,40400.0,6.94,6.94,6.94,6.94,40400.0
2005-04-27 15:20:00,6.94,6.94,6.93,6.93,20400.0,6.94,6.94,6.93,6.93,20400.0
2005-04-27 15:25:00,6.93,6.94,6.93,6.94,98400.0,6.93,6.94,6.93,6.94,98400.0
2005-04-27 15:30:00,6.94,6.95,6.9,6.91,122400.0,6.94,6.95,6.9,6.91,122400.0
2005-04-27 15:35:00,6.91,6.93,6.91,6.91,85600.0,6.91,6.93,6.91,6.91,85600.0
2005-04-27 15:40:00,6.91,6.91,6.85,6.9,60800.0,6.91,6.91,6.85,6.9,60800.0
2005-04-27 15:45:00,6.9,6.91,6.89,6.89,83600.0,6.9,6.91,6.89,6.89,83600.0
2005-04-27 15:50:00,6.89,6.93,6.89,6.91,93600.0,6.89,6.93,6.89,6.91,93600.0
2005-04-27 15:55:00,6.91,6.91,6.9,6.91,48000.0,6.91,6.91,6.9,6.91,48000.0
2005-04-28 09:30:00,6.91,6.91,6.89,6.89,12800.0,6.91,6.91,6.89,6.89,12800.0
2005-04-28 09:35:00,6.88,6.89,6.88,6.89,4400.0,6.88,6.89,6.88,6.89,4400.0
2005-04-28 09:40:00,6.88,6.88,6.83,6.83,12800.0,6.88,6.88,6.83,6.83,12800.0
2005-04-28 09:45:00,6.83,6.86,6.83,6.85,10400.0,6.83,6.86,6.83,6.85,10400.0
2005-04-28 09:50:00,6.85,6.87,6.85,6.87,15200.0,6.85,6.87,6.85,6.87,15200.0
2005-04-28 09:55:00,6.86,6.87,6.86,6.87,36800.0,6.86,6.87,6.86,6.87,36800.0
2005-04-28 10:00:00,6.88,6.9,6.88,6.9,22800.0,6.88,6.9,6.88,6.9,22800.0
2005-04-28 10:05:00,6.9,6.9,6.89,6.89,13600.0,6.9,6.9,6.89,6.89,13600.0
2005-04-28 10:10:00,6.89,6.9,6.88,6.9,22000.0,6.89,6.9,6.88,6.9,22000.0
2005-04-28 10:15:00,6.9,6.9,6.88,6.88,16000.0,6.9,6.9,6.88,6.88,16000.0
2005-04-28 10:20:00,6.88,6.88,6.87,6.88,7200.0,6.88,6.88,6.87,6.88,7200.0
2005-04-28 10:25:00,6.88,6.9,6.88,6.89,15200.0,6.88,6.9,6.88,6.89,15200.0
2005-04-28 10:30:00,6.89,6.9,6.89,6.9,66400.0,6.89,6.9,6.89,6.9,66400.0
2005-04-28 10:35:00,6.9,6.9,6.88,6.89,21200.0,6.9,6.9,6.88,6.89,21200.0
2005-04-28 10:40:00,6.88,6.89,6.88,6.88,22000.0,6.88,6.89,6.88,6.88,22000.0
2005-04-28 10:45:00,6.88,6.9,6.88,6.89,22800.0,6.88,6.9,6.88,6.89,22800.0
2005-04-28 10:50:00,6.9,6.9,6.89,6.9,12800.0,6.9,6.9,6.89,6.9,12800.0
2005-04-28 10:55:00,6.89,6.92,6.89,6.9,17200.0,6.89,6.92,6.89,6.9,17200.0
2005-04-28 11:00:00,6.91,6.91,6.9,6.9,12400.0,6.91,6.91,6.9,6.9,12400.0
2005-04-28 11:05:00,6.91,6.93,6.91,6.93,12800.0,6.91,6.93,6.91,6.93,12800.0
2005-04-28 11:10:00,6.93,6.93,6.91,6.91,8400.0,6.93,6.93,6.91,6.91,8400.0
2005-04-28 11:15:00,6.91,6.91,6.9,6.91,6400.0,6.91,6.91,6.9,6.91,6400.0
2005-04-28 11:20:00,6.91,6.91,6.91,6.91,10800.0,6.91,6.91,6.91,6.91,10800.0
2005-04-28 11:25:00,6.91,6.92,6.91,6.91,7600.0,6.91,6.92,6.91,6.91,7600.0
2005-04-28 11:30:00,6.91,6.91,6.88,6.88,28800.0,6.91,6.91,6.88,6.88,28800.0
2005-04-28 11:35:00,6.88,6.89,6.88,6.88,16800.0,6.88,6.89,6.88,6.88,16800.0
2005-04-28 11:40:00,6.88,6.89,6.88,6.88,14400.0,6.88,6.89,6.88,6.88,14400.0
2005-04-28 11:45:00,6.88,6.89,6.88,6.89,6400.0,6.88,6.89,6.88,6.89,6400.0
2005-04-28 11:50:00,6.89,6.89,6.89,6.89,2400.0,6.89,6.89,6.89,6.89,2400.0
2005-04-28 11:55:00,6.89,6.89,6.89,6.89,12800.0,6.89,6.89,6.89,6.89,12800.0
2005-04-28 12:00:00,6.89,6.91,6.89,6.9,34800.0,6.89,6.91,6.89,6.9,34800.0
2005-04-28 12:05:00,6.9,6.9,6.9,6.9,16000.0,6.9,6.9,6.9,6.9,16000.0
2005-04-28 12:10:00,6.9,6.9,6.89,6.89,2800.0,6.9,6.9,6.89,6.89,2800.0
2005-04-28 12:15:00,6.89,6.9,6.89,6.9,13600.0,6.89,6.9,6.89,6.9,13600.0
2005-04-28 12:20:00,6.9,6.9,6.9,6.9,4400.0,6.9,6.9,6.9,6.9,4400.0
2005-04-28 12:25:00,6.9,6.91,6.9,6.91,11600.0,6.9,6.91,6.9,6.91,11600.0
2005-04-28 12:30:00,6.91,6.91,6.9,6.91,12400.0,6.91,6.91,6.9,6.91,12400.0
2005-04-28 12:35:00,6.91,6.91,6.91,6.91,10000.0,6.91,6.91,6.91,6.91,10000.0
2005-04-28 12:40:00,6.91,6.91,6.91,6.91,6800.0,6.91,6.91,6.91,6.91,6800.0
2005-04-28 12:45:00,6.91,6.91,6.9,6.9,10000.0,6.91,6.91,6.9,6.9,10000.0
2005-04-28 12:50:00,6.9,6.9,6.9,6.9,7600.0,6.9,6.9,6.9,6.9,7600.0
2005-04-28 12:55:00,6.9,6.9,6.9,6.9,10800.0,6.9,6.9,6.9,6.9,10800.0
2005-04-28 13:00:00,6.9,6.9,6.9,6.9,8000.0,6.9,6.9,6.9,6.9,8000.0
2005-04-28 13:05:00,6.9,6.92,6.9,6.91,14000.0,6.9,6.92,6.9,6.91,14000.0
2005-04-28 13:10:00,6.91,6.91,6.9,6.9,7200.0,6.91,6.91,6.9,6.9,7200.0
2005-04-28 13:15:00,6.9,6.9,6.9,6.9,9200.0,6.9,6.9,6.9,6.9,9200.0
2005-04-28 13:20:00,6.9,6.9,6.89,6.89,6400.0,6.9,6.9,6.89,6.89,6400.0
2005-04-28 13:25:00,6.89,6.9,6.89,6.89,14800.0,6.89,6.9,6.89,6.89,14800.0
2005-04-28 13:30:00,6.89,6.9,6.89,6.89,34800.0,6.89,6.9,6.89,6.89,34800.0
2005-04-28 13:35:00,6.89,6.9,6.89,6.9,17200.0,6.89,6.9,6.89,6.9,17200.0
2005-04-28 13:40:00,6.9,6.91,6.9,6.91,18400.0,6.9,6.91,6.9,6.91,18400.0
2005-04-28 13:45:00,6.9,6.91,6.9,6.9,6400.0,6.9,6.91,6.9,6.9,6400.0
2005-04-28 13:50:00,6.9,6.9,6.9,6.9,0.0,6.9,6.9,6.9,6.9,0.0
2005-04-28 13:55:00,6.91,6.96,6.91,6.95,34800.0,6.91,6.96,6.91,6.95,34800.0
2005-04-28 14:00:00,6.95,6.95,6.94,6.94,7200.0,6.95,6.95,6.94,6.94,7200.0
2005-04-28 14:05:00,6.93,6.93,6.9,6.9,12400.0,6.93,6.93,6.9,6.9,12400.0
2005-04-28 14:10:00,6.9,6.91,6.9,6.91,16000.0,6.9,6.91,6.9,6.91,16000.0
2005-04-28 14:15:00,6.91,6.93,6.91,6.92,17600.0,6.91,6.93,6.91,6.92,17600.0
2005-04-28 14:20:00,6.9,6.92,6.89,6.91,32000.0,6.9,6.92,6.89,6.91,32000.0
2005-04-28 14:25:00,6.91,6.92,6.91,6.92,15600.0,6.91,6.92,6.91,6.92,15600.0
2005-04-28 14:30:00,6.92,6.92,6.9,6.9,3600.0,6.92,6.92,6.9,6.9,3600.0
2005-04-28 14:35:00,6.9,6.94,6.9,6.93,17200.0,6.9,6.94,6.9,6.93,17200.0
2005-04-28 14:40:00,6.93,6.93,6.92,6.92,20000.0,6.93,6.93,6.92,6.92,20000.0
2005-04-28 14:45:00,6.92,6.93,6.92,6.93,20000.0,6.92,6.93,6.92,6.93,20000.0
2005-04-28 14:50:00,6.93,6.93,6.92,6.92,10800.0,6.93,6.93,6.92,6.92,10800.0
2005-04-28 14:55:00,6.92,6.93,6.92,6.93,10800.0,6.92,6.93,6.92,6.93,10800.0
2005-04-28 15:00:00,6.93,6.93,6.9,6.9,6000.0,6.93,6.93,6.9,6.9,6000.0
2005-04-28 15:05:00,6.92,6.92,6.91,6.91,21200.0,6.92,6.92,6.91,6.91,21200.0
2005-04-28 15:10:00,6.92,6.92,6.92,6.92,13200.0,6.92,6.92,6.92,6.92,13200.0
2005-04-28 15:15:00,6.92,6.92,6.92,6.92,13200.0,6.92,6.92,6.92,6.92,13200.0
2005-04-28 15:20:00,6.92,6.94,6.91,6.94,29600.0,6.92,6.94,6.91,6.94,29600.0
2005-04-28 15:25:00,6.93,6.94,6.92,6.92,24800.0,6.93,6.94,6.92,6.92,24800.0
2005-04-28 15:30:00,6.92,6.93,6.92,6.93,23200.0,6.92,6.93,6.92,6.93,23200.0
2005-04-28 15:35:00,6.92,6.92,6.91,6.91,44000.0,6.92,6.92,6.91,6.91,44000.0
2005-04-28 15:40:00,6.91,6.91,6.9,6.9,25600.0,6.91,6.91,6.9,6.9,25600.0
2005-04-28 15:45:00,6.9,6.91,6.89,6.89,30800.0,6.9,6.91,6.89,6.89,30800.0
2005-04-28 15:50:00,6.89,6.89,6.87,6.87,43600.0,6.89,6.89,6.87,6.87,43600.0
2005-04-28 15:55:00,6.87,6.87,6.86,6.86,59200.0,6.87,6.87,6.86,6.86,59200.0
2005-04-29 09:30:00,6.89,6.9,6.89,6.89,12000.0,6.89,6.9,6.89,6.89,12000.0
2005-04-29 09:35:00,6.92,6.92,6.89,6.89,2800.0,6.92,6.92,6.89,6.89,2800.0
2005-04-29 09:40:00,6.88,6.9,6.88,6.9,7200.0,6.88,6.9,6.88,6.9,7200.0
2005-04-29 09:45:00,6.89,6.89,6.88,6.88,26800.0,6.89,6.89,6.88,6.88,26800.0
2005-04-29 09:50:00,6.88,6.89,6.88,6.88,3600.0,6.88,6.89,6.88,6.88,3600.0
2005-04-29 09:55:00,6.88,6.89,6.88,6.89,22000.0,6.88,6.89,6.88,6.89,22000.0
2005-04-29 10:00:00,6.91,6.93,6.9,6.9,12800.0,6.91,6.93,6.9,6.9,12800.0
2005-04-29 10:05:00,6.9,6.92,6.89,6.92,12400.0,6.9,6.92,6.89,6.92,12400.0
2005-04-29 10:10:00,6.92,6.92,6.88,6.88,19200.0,6.92,6.92,6.88,6.88,19200.0
2005-04-29 10:15:00,6.89,6.93,6.89,6.91,15600.0,6.89,6.93,6.89,6.91,15600.0
2005-04-29 10:20:00,6.91,6.93,6.9,6.9,19200.0,6.91,6.93,6.9,6.9,19200.0
2005-04-29 10:25:00,6.9,6.92,6.9,6.92,22800.0,6.9,6.92,6.9,6.92,22800.0
2005-04-29 10:30:00,6.94,6.94,6.9,6.9,22400.0,6.94,6.94,6.9,6.9,22400.0
2005-04-29 10:35:00,6.9,6.9,6.88,6.88,17200.0,6.9,6.9,6.88,6.88,17200.0
2005-04-29 10:40:00,6.89,6.91,6.89,6.91,5600.0,6.89,6.91,6.89,6.91,5600.0
2005-04-29 10:45:00,6.91,6.91,6.88,6.88,20800.0,6.91,6.91,6.88,6.88,20800.0
2005-04-29 10:50:00,6.88,6.9,6.88,6.89,17200.0,6.88,6.9,6.88,6.89,17200.0
2005-04-29 10:55:00,6.89,6.9,6.89,6.9,14800.0,6.89,6.9,6.89,6.9,14800.0
2005-04-29 11:00:00,6.91,6.91,6.9,6.9,6800.0,6.91,6.91,6.9,6.9,6800.0
2005-04-29 11:05:00,6.9,6.91,6.9,6.91,19600.0,6.9,6.91,6.9,6.91,19600.0
2005-04-29 11:10:00,6.91,6.91,6.89,6.89,12400.0,6.91,6.91,6.89,6.89,12400.0
2005-04-29 11:15:00,6.89,6.89,6.88,6.88,21200.0,6.89,6.89,6.88,6.88,21200.0
2005-04-29 11:20:00,6.88,6.88,6.87,6.88,76000.0,6.88,6.88,6.87,6.88,76000.0
2005-04-29 11:25:00,6.88,6.88,6.88,6.88,24400.0,6.88,6.88,6.88,6.88,24400.0
2005-04-29 11:30:00,6.9,6.9,6.88,6.88,58800.0,6.9,6.9,6.88,6.88,58800.0
2005-04-29 11:35:00,6.88,6.88,6.87,6.88,11600.0,6.88,6.88,6.87,6.88,11600.0
2005-04-29 11:40:00,6.88,6.88,6.87,6.88,84000.0,6.88,6.88,6.87,6.88,84000.0
2005-04-29 11:45:00,6.88,6.89,6.87,6.88,60000.0,6.88,6.89,6.87,6.88,60000.0
2005-04-29 11:50:00,6.88,6.89,6.86,6.86,38800.0,6.88,6.89,6.86,6.86,38800.0
2005-04-29 11:55:00,6.86,6.88,6.86,6.87,13600.0,6.86,6.88,6.86,6.87,13600.0
2005-04-29 12:00:00,6.87,6.88,6.86,6.88,27600.0,6.87,6.88,6.86,6.88,27600.0
2005-04-29 12:05:00,6.88,6.88,6.87,6.88,34800.0,6.88,6.88,6.87,6.88,34800.0
2005-04-29 12:10:00,6.87,6.88,6.87,6.88,52400.0,6.87,6.88,6.87,6.88,52400.0
2005-04-29 12:15:00,6.88,6.88,6.88,6.88,28400.0,6.88,6.88,6.88,6.88,28400.0
2005-04-29 12:20:00,6.88,6.88,6.88,6.88,800.0,6.88,6.88,6.88,6.88,800.0
2005-04-29 12:25:00,6.89,6.89,6.89,6.89,8800.0,6.89,6.89,6.89,6.89,8800.0
2005-04-29 12:30:00,6.89,6.9,6.89,6.89,7600.0,6.89,6.9,6.89,6.89,7600.0
2005-04-29 12:35:00,6.89,6.89,6.88,6.88,11200.0,6.89,6.89,6.88,6.88,11200.0
2005-04-29 12:40:00,6.89,6.9,6.88,6.88,8800.0,6.89,6.9,6.88,6.88,8800.0
2005-04-29 12:45:00,6.89,6.89,6.88,6.88,12000.0,6.89,6.89,6.88,6.88,12000.0
2005-04-29 12:50:00,6.88,6.89,6.88,6.89,8800.0,6.88,6.89,6.88,6.89,8800.0
2005-04-29 12:55:00,6.89,6.9,6.89,6.89,2000.0,6.89,6.9,6.89,6.89,2000.0
2005-04-29 13:00:00,6.89,6.89,6.89,6.89,7200.0,6.89,6.89,6.89,6.89,7200.0
2005-04-29 13:05:00,6.9,6.9,6.89,6.89,30400.0,6.9,6.9,6.89,6.89,30400.0
2005-04-29 13:10:00,6.89,6.92,6.89,6.91,31200.0,6.89,6.92,6.89,6.91,31200.0
2005-04-29 13:15:00,6.91,6.92,6.88,6.89,28800.0,6.91,6.92,6.88,6.89,28800.0
2005-04-29 13:20:00,6.88,6.9,6.88,6.89,10800.0,6.88,6.9,6.88,6.89,10800.0
2005-04-29 13:25:00,6.9,6.9,6.89,6.9,16800.0,6.9,6.9,6.89,6.9,16800.0
2005-04-29 13:30:00,6.89,6.9,6.89,6.89,4400.0,6.89,6.9,6.89,6.89,4400.0
2005-04-29 13:35:00,6.89,6.9,6.89,6.9,19600.0,6.89,6.9,6.89,6.9,19600.0
2005-04-29 13:40:00,6.9,6.9,6.9,6.9,4400.0,6.9,6.9,6.9,6.9,4400.0
2005-04-29 13:45:00,6.9,6.9,6.89,6.89,5200.0,6.9,6.9,6.89,6.89,5200.0
2005-04-29 13:50:00,6.9,6.93,6.9,6.93,15600.0,6.9,6.93,6.9,6.93,15600.0
2005-04-29 13:55:00,6.93,6.94,6.93,6.94,11600.0,6.93,6.94,6.93,6.94,11600.0
2005-04-29 14:00:00,6.95,6.95,6.93,6.93,6800.0,6.95,6.95,6.93,6.93,6800.0
2005-04-29 14:05:00,6.93,6.93,6.9,6.9,13200.0,6.93,6.93,6.9,6.9,13200.0
2005-04-29 14:10:00,6.9,6.9,6.88,6.9,9200.0,6.9,6.9,6.88,6.9,9200.0
2005-04-29 14:15:00,6.9,6.91,6.89,6.91,20000.0,6.9,6.91,6.89,6.91,20000.0
2005-04-29 14:20:00,6.9,6.94,6.9,6.94,18000.0,6.9,6.94,6.9,6.94,18000.0
2005-04-29 14:25:00,6.94,6.95,6.92,6.95,21600.0,6.94,6.95,6.92,6.95,21600.0
2005-04-29 14:30:00,6.95,6.99,6.95,6.98,16000.0,6.95,6.99,6.95,6.98,16000.0
2005-04-29 14:35:00,6.98,7.04,6.98,6.98,26000.0,6.98,7.04,6.98,6.98,26000.0
2005-04-29 14:40:00,6.99,7.0,6.99,7.0,5600.0,6.99,7.0,6.99,7.0,5600.0
2005-04-29 14:45:00,7.0,7.03,7.0,7.03,14800.0,7.0,7.03,7.0,7.03,14800.0
2005-04-29 14:50:00,7.04,7.06,7.03,7.04,14000.0,7.04,7.06,7.03,7.04,14000.0
2005-04-29 14:55:00,7.03,7.05,7.03,7.04,8800.0,7.03,7.05,7.03,7.04,8800.0
2005-04-29 15:00:00,7.04,7.04,6.98,6.98,7600.0,7.04,7.04,6.98,6.98,7600.0
2005-04-29 15:05:00,6.98,7.03,6.98,7.03,8800.0,6.98,7.03,6.98,7.03,8800.0
2005-04-29 15:10:00,7.01,7.01,6.99,6.99,11200.0,7.01,7.01,6.99,6.99,11200.0
2005-04-29 15:15:00,6.99,7.02,6.98,7.02,11200.0,6.99,7.02,6.98,7.02,11200.0
2005-04-29 15:20:00,7.01,7.03,6.95,6.95,18400.0,7.01,7.03,6.95,6.95,18400.0
2005-04-29 15:25:00,6.95,6.98,6.95,6.97,20000.0,6.95,6.98,6.95,6.97,20000.0
2005-04-29 15:30:00,6.97,6.98,6.97,6.98,13600.0,6.97,6.98,6.97,6.98,13600.0
2005-04-29 15:35:00,6.99,6.99,6.98,6.98,8400.0,6.99,6.99,6.98,6.98,8400.0
2005-04-29 15:40:00,6.98,6.99,6.98,6.99,12400.0,6.98,6.99,6.98,6.99,12400.0
2005-04-29 15:45:00,6.99,7.0,6.97,6.98,43600.0,6.99,7.0,6.97,6.98,43600.0
2005-04-29 15:50:00,6.98,6.98,6.98,6.98,74800.0,6.98,6.98,6.98,6.98,74800.0
2005-04-29 15:55:00,6.97,6.98,6.95,6.96,73600.0,6.97,6.98,6.95,6.96,73600.0
2005-05-02 09:35:00,7.09,7.13,7.08,7.13,59200.0,7.09,7.13,7.08,7.13,59200.0
2005-05-02 09:40:00,7.12,7.12,7.09,7.09,40000.0,7.12,7.12,7.09,7.09,40000.0
2005-05-02 09:45:00,7.09,7.09,7.08,7.08,26800.0,7.09,7.09,7.08,7.08,26800.0
2005-05-02 09:50:00,7.08,7.09,7.08,7.09,35200.0,7.08,7.09,7.08,7.09,35200.0
2005-05-02 09:55:00,7.09,7.09,7.06,7.08,46000.0,7.09,7.09,7.06,7.08,46000.0
2005-05-02 10:00:00,7.08,7.08,7.07,7.08,38400.0,7.08,7.08,7.07,7.08,38400.0
2005-05-02 10:05:00,7.08,7.08,7.06,7.06,33600.0,7.08,7.08,7.06,7.06,33600.0
2005-05-02 10:10:00,7.06,7.08,7.06,7.07,68400.0,7.06,7.08,7.06,7.07,68400.0
2005-05-02 10:15:00,7.07,7.09,7.06,7.09,50400.0,7.07,7.09,7.06,7.09,50400.0
2005-05-02 10:20:00,7.09,7.09,7.08,7.09,74400.0,7.09,7.09,7.08,7.09,74400.0
2005-05-02 10:25:00,7.09,7.09,7.08,7.09,26400.0,7.09,7.09,7.08,7.09,26400.0
2005-05-02 10:30:00,7.09,7.09,7.08,7.08,68800.0,7.09,7.09,7.08,7.08,68800.0
2005-05-02 10:35:00,7.09,7.09,7.08,7.09,36400.0,7.09,7.09,7.08,7.09,36400.0
2005-05-02 10:40:00,7.09,7.1,7.09,7.1,31200.0,7.09,7.1,7.09,7.1,31200.0
2005-05-02 10:45:00,7.1,7.15,7.1,7.15,77200.0,7.1,7.15,7.1,7.15,77200.0
2005-05-02 10:50:00,7.15,7.17,7.14,7.15,73600.0,7.15,7.17,7.14,7.15,73600.0
2005-05-02 10:55:00,7.15,7.15,7.14,7.14,6800.0,7.15,7.15,7.14,7.14,6800.0
2005-05-02 11:00:00,7.14,7.15,7.14,7.14,16000.0,7.14,7.15,7.14,7.14,16000.0
2005-05-02 11:05:00,7.14,7.14,7.14,7.14,10000.0,7.14,7.14,7.14,7.14,10000.0
2005-05-02 11:10:00,7.14,7.14,7.14,7.14,31200.0,7.14,7.14,7.14,7.14,31200.0
2005-05-02 11:15:00,7.15,7.15,7.14,7.15,21600.0,7.15,7.15,7.14,7.15,21600.0
2005-05-02 11:20:00,7.15,7.15,7.15,7.15,16400.0,7.15,7.15,7.15,7.15,16400.0
2005-05-02 11:25:00,7.15,7.15,7.14,7.14,29200.0,7.15,7.15,7.14,7.14,29200.0
2005-05-02 11:30:00,7.14,7.14,7.13,7.13,33200.0,7.14,7.14,7.13,7.13,33200.0
2005-05-02 11:35:00,7.13,7.13,7.12,7.12,9600.0,7.13,7.13,7.12,7.12,9600.0
2005-05-02 11:40:00,7.12,7.12,7.1,7.11,21200.0,7.12,7.12,7.1,7.11,21200.0
2005-05-02 11:45:00,7.11,7.11,7.11,7.11,13200.0,7.11,7.11,7.11,7.11,13200.0
2005-05-02 11:50:00,7.11,7.11,7.1,7.11,12400.0,7.11,7.11,7.1,7.11,12400.0
2005-05-02 11:55:00,7.11,7.11,7.1,7.1,10000.0,7.11,7.11,7.1,7.1,10000.0
2005-05-02 12:00:00,7.1,7.1,7.1,7.1,20800.0,7.1,7.1,7.1,7.1,20800.0
2005-05-02 12:05:00,7.1,7.11,7.1,7.11,14800.0,7.1,7.11,7.1,7.11,14800.0
2005-05-02 12:10:00,7.11,7.11,7.11,7.11,10000.0,7.11,7.11,7.11,7.11,10000.0
2005-05-02 12:15:00,7.11,7.11,7.1,7.11,8400.0,7.11,7.11,7.1,7.11,8400.0
2005-05-02 12:20:00,7.11,7.11,7.11,7.11,4400.0,7.11,7.11,7.11,7.11,4400.0
2005-05-02 12:25:00,7.1,7.11,7.1,7.11,7600.0,7.1,7.11,7.1,7.11,7600.0
2005-05-02 12:30:00,7.11,7.11,7.09,7.09,9200.0,7.11,7.11,7.09,7.09,9200.0
2005-05-02 12:35:00,7.09,7.1,7.09,7.1,9600.0,7.09,7.1,7.09,7.1,9600.0
2005-05-02 12:40:00,7.1,7.1,7.1,7.1,2400.0,7.1,7.1,7.1,7.1,2400.0
2005-05-02 12:45:00,7.1,7.1,7.09,7.1,8000.0,7.1,7.1,7.09,7.1,8000.0
2005-05-02 12:50:00,7.1,7.11,7.1,7.11,9600.0,7.1,7.11,7.1,7.11,9600.0
2005-05-02 12:55:00,7.11,7.11,7.11,7.11,6800.0,7.11,7.11,7.11,7.11,6800.0
2005-05-02 13:00:00,7.1,7.1,7.1,7.1,2800.0,7.1,7.1,7.1,7.1,2800.0
2005-05-02 13:05:00,7.1,7.1,7.1,7.1,6000.0,7.1,7.1,7.1,7.1,6000.0
2005-05-02 13:10:00,7.1,7.1,7.1,7.1,8000.0,7.1,7.1,7.1,7.1,8000.0
2005-05-02 13:15:00,7.1,7.1,7.09,7.1,7600.0,7.1,7.1,7.09,7.1,7600.0
2005-05-02 13:20:00,7.1,7.1,7.09,7.1,7600.0,7.1,7.1,7.09,7.1,7600.0
2005-05-02 13:25:00,7.1,7.1,7.09,7.09,5600.0,7.1,7.1,7.09,7.09,5600.0
2005-05-02 13:30:00,7.09,7.1,7.09,7.1,26400.0,7.09,7.1,7.09,7.1,26400.0
2005-05-02 13:35:00,7.1,7.1,7.1,7.1,14400.0,7.1,7.1,7.1,7.1,14400.0
2005-05-02 13:40:00,7.1,7.1,7.09,7.1,13200.0,7.1,7.1,7.09,7.1,13200.0
2005-05-02 13:45:00,7.1,7.11,7.1,7.11,24400.0,7.1,7.11,7.1,7.11,24400.0
2005-05-02 13:50:00,7.12,7.12,7.12,7.12,16400.0,7.12,7.12,7.12,7.12,16400.0
2005-05-02 13:55:00,7.12,7.12,7.12,7.12,6000.0,7.12,7.12,7.12,7.12,6000.0
2005-05-02 14:00:00,7.12,7.12,7.1,7.1,4800.0,7.12,7.12,7.1,7.1,4800.0
2005-05-02 14:05:00,7.1,7.1,7.06,7.08,27200.0,7.1,7.1,7.06,7.08,27200.0
2005-05-02 14:10:00,7.1,7.1,7.1,7.1,26800.0,7.1,7.1,7.1,7.1,26800.0
2005-05-02 14:15:00,7.1,7.1,7.09,7.1,14000.0,7.1,7.1,7.09,7.1,14000.0
2005-05-02 14:20:00,7.1,7.11,7.09,7.09,10800.0,7.1,7.11,7.09,7.09,10800.0
2005-05-02 14:25:00,7.1,7.1,7.1,7.1,10000.0,7.1,7.1,7.1,7.1,10000.0
2005-05-02 14:30:00,7.1,7.1,7.1,7.1,3200.0,7.1,7.1,7.1,7.1,3200.0
2005-05-02 14:35:00,7.1,7.11,7.1,7.11,27200.0,7.1,7.11,7.1,7.11,27200.0
2005-05-02 14:40:00,7.1,7.1,7.1,7.1,8400.0,7.1,7.1,7.1,7.1,8400.0
2005-05-02 14:45:00,7.1,7.11,7.1,7.11,17200.0,7.1,7.11,7.1,7.11,17200.0
2005-05-02 14:50:00,7.11,7.11,7.11,7.11,8800.0,7.11,7.11,7.11,7.11,8800.0
2005-05-02 14:55:00,7.1,7.11,7.1,7.11,12000.0,7.1,7.11,7.1,7.11,12000.0
2005-05-02 15:00:00,7.11,7.11,7.1,7.1,14800.0,7.11,7.11,7.1,7.1,14800.0
2005-05-02 15:05:00,7.1,7.11,7.1,7.11,17200.0,7.1,7.11,7.1,7.11,17200.0
2005-05-02 15:10:00,7.11,7.12,7.11,7.12,14400.0,7.11,7.12,7.11,7.12,14400.0
2005-05-02 15:15:00,7.13,7.13,7.12,7.12,29600.0,7.13,7.13,7.12,7.12,29600.0
2005-05-02 15:20:00,7.12,7.14,7.12,7.14,23600.0,7.12,7.14,7.12,7.14,23600.0
2005-05-02 15:25:00,7.14,7.14,7.13,7.14,10800.0,7.14,7.14,7.13,7.14,10800.0
2005-05-02 15:30:00,7.14,7.15,7.13,7.15,21200.0,7.14,7.15,7.13,7.15,21200.0
2005-05-02 15:35:00,7.15,7.15,7.14,7.14,15200.0,7.15,7.15,7.14,7.14,15200.0
2005-05-02 15:40:00,7.15,7.15,7.14,7.14,31200.0,7.15,7.15,7.14,7.14,31200.0
2005-05-02 15:45:00,7.15,7.15,7.15,7.15,24000.0,7.15,7.15,7.15,7.15,24000.0
2005-05-02 15:50:00,7.15,7.15,7.15,7.15,35200.0,7.15,7.15,7.15,7.15,35200.0
2005-05-02 15:55:00,7.15,7.17,7.15,7.17,31200.0,7.15,7.17,7.15,7.17,31200.0
2005-05-03 09:30:00,7.13,7.13,7.13,7.13,23600.0,7.13,7.13,7.13,7.13,23600.0
2005-05-03 09:35:00,7.12,7.17,7.12,7.15,17600.0,7.12,7.17,7.12,7.15,17600.0
2005-05-03 09:40:00,7.16,7.17,7.15,7.16,20000.0,7.16,7.17,7.15,7.16,20000.0
2005-05-03 09:45:00,7.17,7.17,7.13,7.14,24800.0,7.17,7.17,7.13,7.14,24800.0
2005-05-03 09:50:00,7.15,7.16,7.12,7.16,29600.0,7.15,7.16,7.12,7.16,29600.0
2005-05-03 09:55:00,7.16,7.18,7.16,7.17,24400.0,7.16,7.18,7.16,7.17,24400.0
2005-05-03 10:00:00,7.17,7.17,7.17,7.17,9600.0,7.17,7.17,7.17,7.17,9600.0
2005-05-03 10:05:00,7.17,7.17,7.16,7.17,12000.0,7.17,7.17,7.16,7.17,12000.0
2005-05-03 10:10:00,7.16,7.18,7.16,7.17,18000.0,7.16,7.18,7.16,7.17,18000.0
2005-05-03 10:15:00,7.17,7.18,7.16,7.16,19200.0,7.17,7.18,7.16,7.16,19200.0
2005-05-03 10:20:00,7.16,7.16,7.15,7.16,10800.0,7.16,7.16,7.15,7.16,10800.0
2005-05-03 10:25:00,7.14,7.15,7.14,7.14,10000.0,7.14,7.15,7.14,7.14,10000.0
2005-05-03 10:30:00,7.15,7.15,7.15,7.15,6400.0,7.15,7.15,7.15,7.15,6400.0
2005-05-03 10:35:00,7.15,7.16,7.15,7.16,10400.0,7.15,7.16,7.15,7.16,10400.0
2005-05-03 10:40:00,7.15,7.17,7.15,7.17,7600.0,7.15,7.17,7.15,7.17,7600.0
2005-05-03 10:45:00,7.16,7.18,7.16,7.18,6400.0,7.16,7.18,7.16,7.18,6400.0
2005-05-03 10:50:00,7.17,7.17,7.15,7.15,6800.0,7.17,7.17,7.15,7.15,6800.0
2005-05-03 10:55:00,7.15,7.16,7.15,7.15,14800.0,7.15,7.16,7.15,7.15,14800.0
2005-05-03 11:00:00,7.15,7.15,7.15,7.15,2400.0,7.15,7.15,7.15,7.15,2400.0
2005-05-03 11:05:00,7.15,7.16,7.15,7.16,10400.0,7.15,7.16,7.15,7.16,10400.0
2005-05-03 11:10:00,7.16,7.19,7.14,7.18,10800.0,7.16,7.19,7.14,7.18,10800.0
2005-05-03 11:15:00,7.18,7.18,7.16,7.16,6000.0,7.18,7.18,7.16,7.16,6000.0
2005-05-03 11:20:00,7.15,7.18,7.15,7.17,4000.0,7.15,7.18,7.15,7.17,4000.0
2005-05-03 11:25:00,7.17,7.18,7.17,7.18,4800.0,7.17,7.18,7.17,7.18,4800.0
2005-05-03 11:30:00,7.17,7.17,7.17,7.17,6800.0,7.17,7.17,7.17,7.17,6800.0
2005-05-03 11:35:00,7.17,7.17,7.17,7.17,5200.0,7.17,7.17,7.17,7.17,5200.0
2005-05-03 11:40:00,7.16,7.17,7.16,7.16,3600.0,7.16,7.17,7.16,7.16,3600.0
2005-05-03 11:45:00,7.16,7.16,7.14,7.14,5600.0,7.16,7.16,7.14,7.14,5600.0
2005-05-03 11:50:00,7.14,7.14,7.14,7.14,10800.0,7.14,7.14,7.14,7.14,10800.0
2005-05-03 11:55:00,7.14,7.14,7.14,7.14,3600.0,7.14,7.14,7.14,7.14,3600.0
2005-05-03 12:00:00,7.14,7.14,7.14,7.14,4800.0,7.14,7.14,7.14,7.14,4800.0
2005-05-03 12:05:00,7.14,7.14,7.14,7.14,3200.0,7.14,7.14,7.14,7.14,3200.0
2005-05-03 12:10:00,7.14,7.16,7.14,7.15,64800.0,7.14,7.16,7.14,7.15,64800.0
2005-05-03 12:15:00,7.15,7.17,7.15,7.15,20800.0,7.15,7.17,7.15,7.15,20800.0
2005-05-03 12:20:00,7.15,7.15,7.14,7.15,17600.0,7.15,7.15,7.14,7.15,17600.0
2005-05-03 12:25:00,7.14,7.14,7.14,7.14,78400.0,7.14,7.14,7.14,7.14,78400.0
2005-05-03 12:30:00,7.14,7.14,7.14,7.14,2400.0,7.14,7.14,7.14,7.14,2400.0
2005-05-03 12:35:00,7.14,7.14,7.14,7.14,4800.0,7.14,7.14,7.14,7.14,4800.0
2005-05-03 12:40:00,7.14,7.14,7.14,7.14,3200.0,7.14,7.14,7.14,7.14,3200.0
2005-05-03 12:45:00,7.14,7.15,7.14,7.14,5600.0,7.14,7.15,7.14,7.14,5600.0
2005-05-03 12:50:00,7.14,7.14,7.13,7.13,11600.0,7.14,7.14,7.13,7.13,11600.0
2005-05-03 12:55:00,7.14,7.14,7.13,7.14,2800.0,7.14,7.14,7.13,7.14,2800.0
2005-05-03 13:00:00,7.14,7.14,7.14,7.14,9200.0,7.14,7.14,7.14,7.14,9200.0
2005-05-03 13:05:00,7.13,7.14,7.13,7.14,4400.0,7.13,7.14,7.13,7.14,4400.0
2005-05-03 13:10:00,7.14,7.14,7.14,7.14,13200.0,7.14,7.14,7.14,7.14,13200.0
2005-05-03 13:15:00,7.14,7.14,7.14,7.14,5200.0,7.14,7.14,7.14,7.14,5200.0
2005-05-03 13:20:00,7.14,7.14,7.14,7.14,9200.0,7.14,7.14,7.14,7.14,9200.0
2005-05-03 13:25:00,7.14,7.14,7.14,7.14,4000.0,7.14,7.14,7.14,7.14,4000.0
2005-05-03 13:30:00,7.14,7.14,7.13,7.14,39200.0,7.14,7.14,7.13,7.14,39200.0
2005-05-03 13:35:00,7.14,7.15,7.14,7.14,19600.0,7.14,7.15,7.14,7.14,19600.0
2005-05-03 13:40:00,7.14,7.17,7.14,7.16,8400.0,7.14,7.17,7.14,7.16,8400.0
2005-05-03 13:45:00,7.16,7.16,7.16,7.16,9200.0,7.16,7.16,7.16,7.16,9200.0
2005-05-03 13:50:00,7.17,7.19,7.16,7.19,38000.0,7.17,7.19,7.16,7.19,38000.0
2005-05-03 13:55:00,7.19,7.19,7.17,7.19,13600.0,7.19,7.19,7.17,7.19,13600.0
2005-05-03 14:00:00,7.18,7.18,7.18,7.18,12400.0,7.18,7.18,7.18,7.18,12400.0
2005-05-03 14:05:00,7.18,7.18,7.18,7.18,2800.0,7.18,7.18,7.18,7.18,2800.0
2005-05-03 14:10:00,7.17,7.18,7.15,7.15,10000.0,7.17,7.18,7.15,7.15,10000.0
2005-05-03 14:15:00,7.15,7.18,7.12,7.13,10800.0,7.15,7.18,7.12,7.13,10800.0
2005-05-03 14:20:00,7.11,7.16,7.11,7.16,26000.0,7.11,7.16,7.11,7.16,26000.0
2005-05-03 14:25:00,7.16,7.16,7.12,7.14,17600.0,7.16,7.16,7.12,7.14,17600.0
2005-05-03 14:30:00,7.14,7.17,7.14,7.17,54400.0,7.14,7.17,7.14,7.17,54400.0
2005-05-03 14:35:00,7.17,7.22,7.17,7.19,77200.0,7.17,7.22,7.17,7.19,77200.0
2005-05-03 14:40:00,7.19,7.19,7.17,7.19,25600.0,7.19,7.19,7.17,7.19,25600.0
2005-05-03 14:45:00,7.18,7.19,7.18,7.18,16800.0,7.18,7.19,7.18,7.18,16800.0
2005-05-03 14:50:00,7.18,7.18,7.16,7.16,10400.0,7.18,7.18,7.16,7.16,10400.0
2005-05-03 14:55:00,7.16,7.18,7.15,7.16,14400.0,7.16,7.18,7.15,7.16,14400.0
2005-05-03 15:00:00,7.17,7.17,7.14,7.14,14000.0,7.17,7.17,7.14,7.14,14000.0
2005-05-03 15:05:00,7.13,7.14,7.1,7.1,51600.0,7.13,7.14,7.1,7.1,51600.0
2005-05-03 15:10:00,7.1,7.12,7.1,7.11,34400.0,7.1,7.12,7.1,7.11,34400.0
2005-05-03 15:15:00,7.11,7.12,7.1,7.12,10800.0,7.11,7.12,7.1,7.12,10800.0
2005-05-03 15:20:00,7.12,7.13,7.12,7.13,22400.0,7.12,7.13,7.12,7.13,22400.0
2005-05-03 15:25:00,7.13,7.13,7.12,7.13,43200.0,7.13,7.13,7.12,7.13,43200.0
2005-05-03 15:30:00,7.13,7.13,7.09,7.09,50000.0,7.13,7.13,7.09,7.09,50000.0
2005-05-03 15:35:00,7.1,7.1,7.08,7.08,10800.0,7.1,7.1,7.08,7.08,10800.0
2005-05-03 15:40:00,7.08,7.09,7.08,7.08,26400.0,7.08,7.09,7.08,7.08,26400.0
2005-05-03 15:45:00,7.08,7.09,7.07,7.09,13200.0,7.08,7.09,7.07,7.09,13200.0
2005-05-03 15:50:00,7.09,7.09,7.06,7.06,12800.0,7.09,7.09,7.06,7.06,12800.0
2005-05-03 15:55:00,7.06,7.09,7.05,7.09,30000.0,7.06,7.09,7.05,7.09,30000.0
2005-05-04 09:30:00,7.12,7.13,7.11,7.13,13200.0,7.12,7.13,7.11,7.13,13200.0
2005-05-04 09:35:00,7.13,7.16,7.13,7.15,6400.0,7.13,7.16,7.13,7.15,6400.0
2005-05-04 09:40:00,7.16,7.16,7.16,7.16,4400.0,7.16,7.16,7.16,7.16,4400.0
2005-05-04 09:45:00,7.17,7.17,7.16,7.17,4000.0,7.17,7.17,7.16,7.17,4000.0
2005-05-04 09:50:00,7.17,7.18,7.14,7.17,22400.0,7.17,7.18,7.14,7.17,22400.0
2005-05-04 09:55:00,7.18,7.18,7.17,7.18,8800.0,7.18,7.18,7.17,7.18,8800.0
2005-05-04 10:00:00,7.18,7.23,7.17,7.23,14800.0,7.18,7.23,7.17,7.23,14800.0
2005-05-04 10:05:00,7.23,7.23,7.19,7.19,6400.0,7.23,7.23,7.19,7.19,6400.0
2005-05-04 10:10:00,7.18,7.19,7.18,7.19,9200.0,7.18,7.19,7.18,7.19,9200.0
2005-05-04 10:15:00,7.19,7.2,7.19,7.2,16000.0,7.19,7.2,7.19,7.2,16000.0
2005-05-04 10:20:00,7.21,7.21,7.2,7.2,5200.0,7.21,7.21,7.2,7.2,5200.0
2005-05-04 10:25:00,7.2,7.25,7.2,7.25,12800.0,7.2,7.25,7.2,7.25,12800.0
2005-05-04 10:30:00,7.24,7.29,7.24,7.29,47200.0,7.24,7.29,7.24,7.29,47200.0
2005-05-04 10:35:00,7.29,7.35,7.29,7.32,59600.0,7.29,7.35,7.29,7.32,59600.0
2005-05-04 10:40:00,7.32,7.35,7.32,7.34,46800.0,7.32,7.35,7.32,7.34,46800.0
2005-05-04 10:45:00,7.34,7.34,7.31,7.31,30000.0,7.34,7.34,7.31,7.31,30000.0
2005-05-04 10:50:00,7.31,7.32,7.29,7.29,30800.0,7.31,7.32,7.29,7.29,30800.0
2005-05-04 10:55:00,7.29,7.29,7.26,7.26,40400.0,7.29,7.29,7.26,7.26,40400.0
2005-05-04 11:00:00,7.26,7.28,7.26,7.27,62400.0,7.26,7.28,7.26,7.27,62400.0
2005-05-04 11:05:00,7.27,7.27,7.26,7.27,31200.0,7.27,7.27,7.26,7.27,31200.0
2005-05-04 11:10:00,7.27,7.27,7.26,7.26,20800.0,7.27,7.27,7.26,7.26,20800.0
2005-05-04 11:15:00,7.26,7.26,7.26,7.26,32400.0,7.26,7.26,7.26,7.26,32400.0
2005-05-04 11:20:00,7.26,7.26,7.23,7.24,16000.0,7.26,7.26,7.23,7.24,16000.0
2005-05-04 11:25:00,7.24,7.25,7.24,7.25,58000.0,7.24,7.25,7.24,7.25,58000.0
2005-05-04 11:30:00,7.25,7.25,7.23,7.23,151600.0,7.25,7.25,7.23,7.23,151600.0
2005-05-04 11:35:00,7.23,7.27,7.23,7.26,19200.0,7.23,7.27,7.23,7.26,19200.0
2005-05-04 11:40:00,7.27,7.27,7.26,7.26,2800.0,7.27,7.27,7.26,7.26,2800.0
2005-05-04 11:45:00,7.27,7.29,7.27,7.28,7600.0,7.27,7.29,7.27,7.28,7600.0
2005-05-04 11:50:00,7.28,7.29,7.28,7.29,14000.0,7.28,7.29,7.28,7.29,14000.0
2005-05-04 11:55:00,7.29,7.29,7.29,7.29,2000.0,7.29,7.29,7.29,7.29,2000.0
2005-05-04 12:00:00,7.29,7.29,7.27,7.27,10400.0,7.29,7.29,7.27,7.27,10400.0
2005-05-04 12:05:00,7.25,7.27,7.25,7.27,4000.0,7.25,7.27,7.25,7.27,4000.0
2005-05-04 12:10:00,7.26,7.27,7.25,7.26,31200.0,7.26,7.27,7.25,7.26,31200.0
2005-05-04 12:15:00,7.26,7.26,7.25,7.25,7600.0,7.26,7.26,7.25,7.25,7600.0
2005-05-04 12:20:00,7.25,7.26,7.25,7.26,25600.0,7.25,7.26,7.25,7.26,25600.0
2005-05-04 12:25:00,7.26,7.26,7.26,7.26,0.0,7.26,7.26,7.26,7.26,0.0
2005-05-04 12:30:00,7.26,7.26,7.26,7.26,16400.0,7.26,7.26,7.26,7.26,16400.0
2005-05-04 12:35:00,7.26,7.26,7.26,7.26,12400.0,7.26,7.26,7.26,7.26,12400.0
2005-05-04 12:40:00,7.26,7.26,7.26,7.26,22400.0,7.26,7.26,7.26,7.26,22400.0
2005-05-04 12:45:00,7.26,7.26,7.26,7.26,25600.0,7.26,7.26,7.26,7.26,25600.0
2005-05-04 12:50:00,7.26,7.26,7.26,7.26,13200.0,7.26,7.26,7.26,7.26,13200.0
2005-05-04 12:55:00,7.26,7.27,7.26,7.27,21600.0,7.26,7.27,7.26,7.27,21600.0
2005-05-04 13:00:00,7.27,7.27,7.26,7.27,32400.0,7.27,7.27,7.26,7.27,32400.0
2005-05-04 13:05:00,7.27,7.27,7.27,7.27,11600.0,7.27,7.27,7.27,7.27,11600.0
2005-05-04 13:10:00,7.27,7.28,7.27,7.28,19200.0,7.27,7.28,7.27,7.28,19200.0
2005-05-04 13:15:00,7.28,7.28,7.28,7.28,36400.0,7.28,7.28,7.28,7.28,36400.0
2005-05-04 13:20:00,7.28,7.28,7.27,7.27,30000.0,7.28,7.28,7.27,7.27,30000.0
2005-05-04 13:25:00,7.26,7.28,7.26,7.28,38400.0,7.26,7.28,7.26,7.28,38400.0
2005-05-04 13:30:00,7.28,7.28,7.27,7.27,9600.0,7.28,7.28,7.27,7.27,9600.0
2005-05-04 13:35:00,7.27,7.27,7.27,7.27,5600.0,7.27,7.27,7.27,7.27,5600.0
2005-05-04 13:40:00,7.27,7.29,7.27,7.29,28800.0,7.27,7.29,7.27,7.29,28800.0
2005-05-04 13:45:00,7.28,7.3,7.28,7.3,10000.0,7.28,7.3,7.28,7.3,10000.0
2005-05-04 13:50:00,7.29,7.31,7.29,7.29,20000.0,7.29,7.31,7.29,7.29,20000.0
2005-05-04 13:55:00,7.3,7.3,7.3,7.3,800.0,7.3,7.3,7.3,7.3,800.0
2005-05-04 14:00:00,7.28,7.29,7.28,7.29,14400.0,7.28,7.29,7.28,7.29,14400.0
2005-05-04 14:05:00,7.29,7.3,7.29,7.29,13200.0,7.29,7.3,7.29,7.29,13200.0
2005-05-04 14:10:00,7.3,7.31,7.29,7.31,16000.0,7.3,7.31,7.29,7.31,16000.0
2005-05-04 14:15:00,7.32,7.33,7.32,7.33,12000.0,7.32,7.33,7.32,7.33,12000.0
2005-05-04 14:20:00,7.33,7.34,7.31,7.34,12400.0,7.33,7.34,7.31,7.34,12400.0
2005-05-04 14:25:00,7.34,7.34,7.33,7.34,6000.0,7.34,7.34,7.33,7.34,6000.0
2005-05-04 14:30:00,7.33,7.33,7.31,7.31,4000.0,7.33,7.33,7.31,7.31,4000.0
2005-05-04 14:35:00,7.31,7.32,7.31,7.32,15200.0,7.31,7.32,7.31,7.32,15200.0
2005-05-04 14:40:00,7.32,7.32,7.32,7.32,19200.0,7.32,7.32,7.32,7.32,19200.0
2005-05-04 14:45:00,7.31,7.32,7.31,7.31,12000.0,7.31,7.32,7.31,7.31,12000.0
2005-05-04 14:50:00,7.32,7.32,7.32,7.32,7600.0,7.32,7.32,7.32,7.32,7600.0
2005-05-04 14:55:00,7.33,7.34,7.32,7.33,9200.0,7.33,7.34,7.32,7.33,9200.0
2005-05-04 15:00:00,7.33,7.33,7.32,7.32,13200.0,7.33,7.33,7.32,7.32,13200.0
2005-05-04 15:05:00,7.32,7.33,7.32,7.33,7600.0,7.32,7.33,7.32,7.33,7600.0
2005-05-04 15:10:00,7.33,7.33,7.32,7.33,42400.0,7.33,7.33,7.32,7.33,42400.0
2005-05-04 15:15:00,7.33,7.35,7.33,7.34,18800.0,7.33,7.35,7.33,7.34,18800.0
2005-05-04 15:20:00,7.34,7.34,7.32,7.33,12400.0,7.34,7.34,7.32,7.33,12400.0
2005-05-04 15:25:00,7.33,7.33,7.33,7.33,12000.0,7.33,7.33,7.33,7.33,12000.0
2005-05-04 15:30:00,7.33,7.34,7.33,7.33,24400.0,7.33,7.34,7.33,7.33,24400.0
2005-05-04 15:35:00,7.33,7.33,7.33,7.33,12400.0,7.33,7.33,7.33,7.33,12400.0
2005-05-04 15:40:00,7.33,7.36,7.33,7.36,60400.0,7.33,7.36,7.33,7.36,60400.0
2005-05-04 15:45:00,7.36,7.36,7.35,7.35,21200.0,7.36,7.36,7.35,7.35,21200.0
2005-05-04 15:50:00,7.35,7.35,7.33,7.34,37600.0,7.35,7.35,7.33,7.34,37600.0
2005-05-04 15:55:00,7.34,7.34,7.34,7.34,16000.0,7.34,7.34,7.34,7.34,16000.0
2005-05-05 09:30:00,7.37,7.37,7.35,7.36,20000.0,7.37,7.37,7.35,7.36,20000.0
2005-05-05 09:35:00,7.36,7.39,7.36,7.38,13200.0,7.36,7.39,7.36,7.38,13200.0
2005-05-05 09:40:00,7.38,7.38,7.36,7.38,34400.0,7.38,7.38,7.36,7.38,34400.0
2005-05-05 09:45:00,7.38,7.38,7.35,7.35,24800.0,7.38,7.38,7.35,7.35,24800.0
2005-05-05 09:50:00,7.35,7.35,7.28,7.28,30800.0,7.35,7.35,7.28,7.28,30800.0
2005-05-05 09:55:00,7.28,7.36,7.28,7.36,50000.0,7.28,7.36,7.28,7.36,50000.0
2005-05-05 10:00:00,7.36,7.4,7.36,7.39,42400.0,7.36,7.4,7.36,7.39,42400.0
2005-05-05 10:05:00,7.39,7.39,7.37,7.37,6000.0,7.39,7.39,7.37,7.37,6000.0
2005-05-05 10:10:00,7.37,7.4,7.37,7.4,13600.0,7.37,7.4,7.37,7.4,13600.0
2005-05-05 10:15:00,7.4,7.4,7.35,7.38,8800.0,7.4,7.4,7.35,7.38,8800.0
2005-05-05 10:20:00,7.38,7.38,7.37,7.37,23600.0,7.38,7.38,7.37,7.37,23600.0
2005-05-05 10:25:00,7.37,7.4,7.36,7.4,23200.0,7.37,7.4,7.36,7.4,23200.0
2005-05-05 10:30:00,7.39,7.39,7.36,7.36,10000.0,7.39,7.39,7.36,7.36,10000.0
2005-05-05 10:35:00,7.36,7.36,7.36,7.36,15200.0,7.36,7.36,7.36,7.36,15200.0
2005-05-05 10:40:00,7.35,7.35,7.35,7.35,22400.0,7.35,7.35,7.35,7.35,22400.0
2005-05-05 10:45:00,7.36,7.38,7.33,7.33,20000.0,7.36,7.38,7.33,7.33,20000.0
2005-05-05 10:50:00,7.32,7.32,7.3,7.31,17200.0,7.32,7.32,7.3,7.31,17200.0
2005-05-05 10:55:00,7.31,7.34,7.31,7.34,10400.0,7.31,7.34,7.31,7.34,10400.0
2005-05-05 11:00:00,7.34,7.34,7.33,7.34,2000.0,7.34,7.34,7.33,7.34,2000.0
2005-05-05 11:05:00,7.34,7.35,7.34,7.35,12800.0,7.34,7.35,7.34,7.35,12800.0
2005-05-05 11:10:00,7.35,7.35,7.34,7.35,7600.0,7.35,7.35,7.34,7.35,7600.0
2005-05-05 11:15:00,7.34,7.34,7.34,7.34,4000.0,7.34,7.34,7.34,7.34,4000.0
2005-05-05 11:20:00,7.33,7.34,7.33,7.34,6800.0,7.33,7.34,7.33,7.34,6800.0
2005-05-05 11:25:00,7.33,7.33,7.33,7.33,4800.0,7.33,7.33,7.33,7.33,4800.0
2005-05-05 11:30:00,7.33,7.33,7.33,7.33,4400.0,7.33,7.33,7.33,7.33,4400.0
2005-05-05 11:35:00,7.33,7.33,7.33,7.33,6400.0,7.33,7.33,7.33,7.33,6400.0
2005-05-05 11:40:00,7.33,7.34,7.33,7.34,5600.0,7.33,7.34,7.33,7.34,5600.0
2005-05-05 11:45:00,7.33,7.33,7.33,7.33,3200.0,7.33,7.33,7.33,7.33,3200.0
2005-05-05 11:50:00,7.33,7.34,7.33,7.34,7200.0,7.33,7.34,7.33,7.34,7200.0
2005-05-05 11:55:00,7.34,7.34,7.34,7.34,800.0,7.34,7.34,7.34,7.34,800.0
2005-05-05 12:00:00,7.34,7.34,7.34,7.34,2400.0,7.34,7.34,7.34,7.34,2400.0
2005-05-05 12:05:00,7.34,7.34,7.34,7.34,2800.0,7.34,7.34,7.34,7.34,2800.0
2005-05-05 12:10:00,7.33,7.33,7.32,7.32,4000.0,7.33,7.33,7.32,7.32,4000.0
2005-05-05 12:15:00,7.33,7.33,7.33,7.33,4400.0,7.33,7.33,7.33,7.33,4400.0
2005-05-05 12:20:00,7.33,7.33,7.32,7.33,13600.0,7.33,7.33,7.32,7.33,13600.0
2005-05-05 12:25:00,7.33,7.33,7.33,7.33,400.0,7.33,7.33,7.33,7.33,400.0
2005-05-05 12:30:00,7.33,7.33,7.33,7.33,800.0,7.33,7.33,7.33,7.33,800.0
2005-05-05 12:35:00,7.32,7.32,7.29,7.29,9600.0,7.32,7.32,7.29,7.29,9600.0
2005-05-05 12:40:00,7.27,7.3,7.27,7.29,19600.0,7.27,7.3,7.27,7.29,19600.0
2005-05-05 12:45:00,7.26,7.29,7.25,7.26,43200.0,7.26,7.29,7.25,7.26,43200.0
2005-05-05 12:50:00,7.25,7.28,7.25,7.27,54400.0,7.25,7.28,7.25,7.27,54400.0
2005-05-05 12:55:00,7.27,7.29,7.27,7.28,23200.0,7.27,7.29,7.27,7.28,23200.0
2005-05-05 13:00:00,7.26,7.3,7.26,7.3,40400.0,7.26,7.3,7.26,7.3,40400.0
2005-05-05 13:05:00,7.29,7.3,7.29,7.3,9600.0,7.29,7.3,7.29,7.3,9600.0
2005-05-05 13:10:00,7.29,7.3,7.29,7.3,10000.0,7.29,7.3,7.29,7.3,10000.0
2005-05-05 13:15:00,7.3,7.3,7.28,7.28,10400.0,7.3,7.3,7.28,7.28,10400.0
2005-05-05 13:20:00,7.28,7.29,7.27,7.28,15200.0,7.28,7.29,7.27,7.28,15200.0
2005-05-05 13:25:00,7.27,7.29,7.26,7.29,8000.0,7.27,7.29,7.26,7.29,8000.0
2005-05-05 13:30:00,7.31,7.31,7.3,7.3,13200.0,7.31,7.31,7.3,7.3,13200.0
2005-05-05 13:35:00,7.3,7.33,7.3,7.33,4400.0,7.3,7.33,7.3,7.33,4400.0
2005-05-05 13:40:00,7.33,7.33,7.32,7.32,6000.0,7.33,7.33,7.32,7.32,6000.0
2005-05-05 13:45:00,7.32,7.32,7.28,7.3,6000.0,7.32,7.32,7.28,7.3,6000.0
2005-05-05 13:50:00,7.3,7.33,7.3,7.3,10000.0,7.3,7.33,7.3,7.3,10000.0
2005-05-05 13:55:00,7.3,7.3,7.3,7.3,5600.0,7.3,7.3,7.3,7.3,5600.0
2005-05-05 14:00:00,7.28,7.3,7.28,7.3,6000.0,7.28,7.3,7.28,7.3,6000.0
2005-05-05 14:05:00,7.3,7.32,7.3,7.3,4000.0,7.3,7.32,7.3,7.3,4000.0
2005-05-05 14:10:00,7.31,7.31,7.31,7.31,1200.0,7.31,7.31,7.31,7.31,1200.0
2005-05-05 14:15:00,7.31,7.31,7.31,7.31,5200.0,7.31,7.31,7.31,7.31,5200.0
2005-05-05 14:20:00,7.31,7.32,7.31,7.32,4400.0,7.31,7.32,7.31,7.32,4400.0
2005-05-05 14:25:00,7.32,7.32,7.3,7.3,4400.0,7.32,7.32,7.3,7.3,4400.0
2005-05-05 14:30:00,7.29,7.3,7.29,7.3,6800.0,7.29,7.3,7.29,7.3,6800.0
2005-05-05 14:35:00,7.31,7.31,7.31,7.31,2400.0,7.31,7.31,7.31,7.31,2400.0
2005-05-05 14:40:00,7.31,7.31,7.31,7.31,6400.0,7.31,7.31,7.31,7.31,6400.0
2005-05-05 14:45:00,7.3,7.3,7.29,7.3,8800.0,7.3,7.3,7.29,7.3,8800.0
2005-05-05 14:50:00,7.3,7.3,7.3,7.3,2800.0,7.3,7.3,7.3,7.3,2800.0
2005-05-05 14:55:00,7.3,7.3,7.29,7.29,4800.0,7.3,7.3,7.29,7.29,4800.0
2005-05-05 15:00:00,7.29,7.29,7.27,7.27,13600.0,7.29,7.29,7.27,7.27,13600.0
2005-05-05 15:05:00,7.27,7.29,7.27,7.29,4400.0,7.27,7.29,7.27,7.29,4400.0
2005-05-05 15:10:00,7.3,7.31,7.29,7.31,15600.0,7.3,7.31,7.29,7.31,15600.0
2005-05-05 15:15:00,7.3,7.3,7.3,7.3,11600.0,7.3,7.3,7.3,7.3,11600.0
2005-05-05 15:20:00,7.3,7.31,7.3,7.31,4400.0,7.3,7.31,7.3,7.31,4400.0
2005-05-05 15:25:00,7.31,7.31,7.28,7.28,11200.0,7.31,7.31,7.28,7.28,11200.0
2005-05-05 15:30:00,7.28,7.3,7.28,7.3,23600.0,7.28,7.3,7.28,7.3,23600.0
2005-05-05 15:35:00,7.32,7.33,7.32,7.32,23200.0,7.32,7.33,7.32,7.32,23200.0
2005-05-05 15:40:00,7.32,7.32,7.31,7.32,18000.0,7.32,7.32,7.31,7.32,18000.0
2005-05-05 15:45:00,7.32,7.32,7.28,7.28,20800.0,7.32,7.32,7.28,7.28,20800.0
2005-05-05 15:50:00,7.29,7.29,7.29,7.29,25200.0,7.29,7.29,7.29,7.29,25200.0
2005-05-05 15:55:00,7.28,7.3,7.28,7.29,12400.0,7.28,7.3,7.28,7.29,12400.0
2005-05-06 09:30:00,7.34,7.39,7.34,7.39,14000.0,7.34,7.39,7.34,7.39,14000.0
2005-05-06 09:35:00,7.39,7.39,7.33,7.35,8800.0,7.39,7.39,7.33,7.35,8800.0
2005-05-06 09:40:00,7.35,7.35,7.32,7.33,17600.0,7.35,7.35,7.32,7.33,17600.0
2005-05-06 09:45:00,7.33,7.33,7.33,7.33,4800.0,7.33,7.33,7.33,7.33,4800.0
2005-05-06 09:50:00,7.34,7.34,7.34,7.34,10800.0,7.34,7.34,7.34,7.34,10800.0
2005-05-06 09:55:00,7.34,7.34,7.31,7.31,10000.0,7.34,7.34,7.31,7.31,10000.0
2005-05-06 10:00:00,7.32,7.36,7.32,7.35,18400.0,7.32,7.36,7.32,7.35,18400.0
2005-05-06 10:05:00,7.35,7.37,7.32,7.32,75600.0,7.35,7.37,7.32,7.32,75600.0
2005-05-06 10:10:00,7.34,7.34,7.31,7.33,42000.0,7.34,7.34,7.31,7.33,42000.0
2005-05-06 10:15:00,7.33,7.33,7.32,7.32,14400.0,7.33,7.33,7.32,7.32,14400.0
2005-05-06 10:20:00,7.32,7.32,7.3,7.31,8000.0,7.32,7.32,7.3,7.31,8000.0
2005-05-06 10:25:00,7.31,7.32,7.3,7.31,34800.0,7.31,7.32,7.3,7.31,34800.0
2005-05-06 10:30:00,7.31,7.34,7.31,7.34,58000.0,7.31,7.34,7.31,7.34,58000.0
2005-05-06 10:35:00,7.33,7.33,7.33,7.33,14800.0,7.33,7.33,7.33,7.33,14800.0
2005-05-06 10:40:00,7.33,7.33,7.33,7.33,10400.0,7.33,7.33,7.33,7.33,10400.0
2005-05-06 10:45:00,7.33,7.33,7.33,7.33,14400.0,7.33,7.33,7.33,7.33,14400.0
2005-05-06 10:50:00,7.31,7.31,7.3,7.31,4800.0,7.31,7.31,7.3,7.31,4800.0
2005-05-06 10:55:00,7.31,7.33,7.31,7.33,7600.0,7.31,7.33,7.31,7.33,7600.0
2005-05-06 11:00:00,7.34,7.34,7.33,7.33,5200.0,7.34,7.34,7.33,7.33,5200.0
2005-05-06 11:05:00,7.33,7.34,7.33,7.33,6000.0,7.33,7.34,7.33,7.33,6000.0
2005-05-06 11:10:00,7.33,7.34,7.33,7.34,19200.0,7.33,7.34,7.33,7.34,19200.0
2005-05-06 11:15:00,7.34,7.34,7.3,7.3,10400.0,7.34,7.34,7.3,7.3,10400.0
2005-05-06 11:20:00,7.3,7.31,7.3,7.3,8000.0,7.3,7.31,7.3,7.3,8000.0
2005-05-06 11:25:00,7.3,7.33,7.3,7.32,13200.0,7.3,7.33,7.3,7.32,13200.0
2005-05-06 11:30:00,7.32,7.33,7.31,7.32,6000.0,7.32,7.33,7.31,7.32,6000.0
2005-05-06 11:35:00,7.33,7.34,7.32,7.34,5600.0,7.33,7.34,7.32,7.34,5600.0
2005-05-06 11:40:00,7.33,7.33,7.33,7.33,1200.0,7.33,7.33,7.33,7.33,1200.0
2005-05-06 11:45:00,7.33,7.33,7.3,7.3,3200.0,7.33,7.33,7.3,7.3,3200.0
2005-05-06 11:50:00,7.31,7.31,7.3,7.31,10400.0,7.31,7.31,7.3,7.31,10400.0
2005-05-06 11:55:00,7.3,7.3,7.3,7.3,1600.0,7.3,7.3,7.3,7.3,1600.0
2005-05-06 12:00:00,7.3,7.31,7.3,7.3,12000.0,7.3,7.31,7.3,7.3,12000.0
2005-05-06 12:05:00,7.3,7.31,7.3,7.31,7600.0,7.3,7.31,7.3,7.31,7600.0
2005-05-06 12:10:00,7.31,7.31,7.3,7.3,4000.0,7.31,7.31,7.3,7.3,4000.0
2005-05-06 12:15:00,7.3,7.3,7.3,7.3,5200.0,7.3,7.3,7.3,7.3,5200.0
2005-05-06 12:20:00,7.3,7.31,7.3,7.31,4400.0,7.3,7.31,7.3,7.31,4400.0
2005-05-06 12:25:00,7.3,7.3,7.3,7.3,8000.0,7.3,7.3,7.3,7.3,8000.0
2005-05-06 12:30:00,7.3,7.3,7.3,7.3,1600.0,7.3,7.3,7.3,7.3,1600.0
2005-05-06 12:35:00,7.3,7.31,7.3,7.3,4800.0,7.3,7.31,7.3,7.3,4800.0
2005-05-06 12:40:00,7.3,7.31,7.3,7.31,14400.0,7.3,7.31,7.3,7.31,14400.0
2005-05-06 12:45:00,7.31,7.32,7.31,7.32,4800.0,7.31,7.32,7.31,7.32,4800.0
2005-05-06 12:50:00,7.32,7.33,7.32,7.33,12000.0,7.32,7.33,7.32,7.33,12000.0
2005-05-06 12:55:00,7.34,7.34,7.33,7.33,4000.0,7.34,7.34,7.33,7.33,4000.0
2005-05-06 13:00:00,7.33,7.33,7.33,7.33,2000.0,7.33,7.33,7.33,7.33,2000.0
2005-05-06 13:05:00,7.33,7.33,7.33,7.33,24000.0,7.33,7.33,7.33,7.33,24000.0
2005-05-06 13:10:00,7.33,7.34,7.33,7.34,2000.0,7.33,7.34,7.33,7.34,2000.0
2005-05-06 13:15:00,7.34,7.34,7.34,7.34,4000.0,7.34,7.34,7.34,7.34,4000.0
2005-05-06 13:20:00,7.34,7.36,7.34,7.36,11200.0,7.34,7.36,7.34,7.36,11200.0
2005-05-06 13:25:00,7.35,7.4,7.35,7.4,14000.0,7.35,7.4,7.35,7.4,14000.0
2005-05-06 13:30:00,7.39,7.41,7.39,7.4,8800.0,7.39,7.41,7.39,7.4,8800.0
2005-05-06 13:35:00,7.41,7.42,7.4,7.41,6000.0,7.41,7.42,7.4,7.41,6000.0
2005-05-06 13:40:00,7.41,7.41,7.4,7.4,8800.0,7.41,7.41,7.4,7.4,8800.0
2005-05-06 13:45:00,7.39,7.39,7.38,7.38,6000.0,7.39,7.39,7.38,7.38,6000.0
2005-05-06 13:50:00,7.38,7.38,7.38,7.38,1200.0,7.38,7.38,7.38,7.38,1200.0
2005-05-06 13:55:00,7.37,7.37,7.34,7.34,3600.0,7.37,7.37,7.34,7.34,3600.0
2005-05-06 14:00:00,7.34,7.37,7.34,7.37,9200.0,7.34,7.37,7.34,7.37,9200.0
2005-05-06 14:05:00,7.37,7.39,7.37,7.38,4800.0,7.37,7.39,7.37,7.38,4800.0
2005-05-06 14:10:00,7.38,7.4,7.38,7.4,3200.0,7.38,7.4,7.38,7.4,3200.0
2005-05-06 14:15:00,7.4,7.41,7.4,7.41,6800.0,7.4,7.41,7.4,7.41,6800.0
2005-05-06 14:20:00,7.41,7.42,7.41,7.41,3200.0,7.41,7.42,7.41,7.41,3200.0
2005-05-06 14:25:00,7.39,7.39,7.39,7.39,1200.0,7.39,7.39,7.39,7.39,1200.0
2005-05-06 14:30:00,7.38,7.38,7.38,7.38,10800.0,7.38,7.38,7.38,7.38,10800.0
2005-05-06 14:35:00,7.38,7.39,7.38,7.39,4800.0,7.38,7.39,7.38,7.39,4800.0
2005-05-06 14:40:00,7.4,7.4,7.4,7.4,3600.0,7.4,7.4,7.4,7.4,3600.0
2005-05-06 14:45:00,7.4,7.41,7.4,7.41,36800.0,7.4,7.41,7.4,7.41,36800.0
2005-05-06 14:50:00,7.42,7.42,7.38,7.38,10000.0,7.42,7.42,7.38,7.38,10000.0
2005-05-06 14:55:00,7.39,7.39,7.37,7.38,12400.0,7.39,7.39,7.37,7.38,12400.0
2005-05-06 15:00:00,7.39,7.4,7.39,7.39,15600.0,7.39,7.4,7.39,7.39,15600.0
2005-05-06 15:05:00,7.39,7.39,7.38,7.38,9600.0,7.39,7.39,7.38,7.38,9600.0
2005-05-06 15:10:00,7.38,7.38,7.38,7.38,5600.0,7.38,7.38,7.38,7.38,5600.0
2005-05-06 15:15:00,7.38,7.39,7.38,7.39,12400.0,7.38,7.39,7.38,7.39,12400.0
2005-05-06 15:20:00,7.39,7.44,7.39,7.43,70400.0,7.39,7.44,7.39,7.43,70400.0
2005-05-06 15:25:00,7.42,7.44,7.41,7.43,18400.0,7.42,7.44,7.41,7.43,18400.0
2005-05-06 15:30:00,7.43,7.43,7.43,7.43,30400.0,7.43,7.43,7.43,7.43,30400.0
2005-05-06 15:35:00,7.41,7.41,7.4,7.41,23200.0,7.41,7.41,7.4,7.41,23200.0
2005-05-06 15:40:00,7.41,7.41,7.41,7.41,7200.0,7.41,7.41,7.41,7.41,7200.0
2005-05-06 15:45:00,7.41,7.41,7.39,7.41,17600.0,7.41,7.41,7.39,7.41,17600.0
2005-05-06 15:50:00,7.41,7.41,7.4,7.4,9600.0,7.41,7.41,7.4,7.4,9600.0
2005-05-06 15:55:00,7.41,7.41,7.38,7.39,20800.0,7.41,7.41,7.38,7.39,20800.0
2005-05-09 09:30:00,7.4,7.4,7.39,7.39,9600.0,7.4,7.4,7.39,7.39,9600.0
2005-05-09 09:35:00,7.4,7.4,7.39,7.39,2000.0,7.4,7.4,7.39,7.39,2000.0
2005-05-09 09:40:00,7.39,7.4,7.39,7.4,8400.0,7.39,7.4,7.39,7.4,8400.0
2005-05-09 09:45:00,7.4,7.4,7.37,7.37,11200.0,7.4,7.4,7.37,7.37,11200.0
2005-05-09 09:50:00,7.36,7.36,7.35,7.35,3600.0,7.36,7.36,7.35,7.35,3600.0
2005-05-09 09:55:00,7.35,7.35,7.33,7.34,19600.0,7.35,7.35,7.33,7.34,19600.0
2005-05-09 10:00:00,7.35,7.35,7.34,7.34,8400.0,7.35,7.35,7.34,7.34,8400.0
2005-05-09 10:05:00,7.34,7.35,7.33,7.34,15600.0,7.34,7.35,7.33,7.34,15600.0
2005-05-09 10:10:00,7.34,7.34,7.3,7.31,30400.0,7.34,7.34,7.3,7.31,30400.0
2005-05-09 10:15:00,7.31,7.34,7.31,7.34,34400.0,7.31,7.34,7.31,7.34,34400.0
2005-05-09 10:20:00,7.34,7.36,7.34,7.36,22800.0,7.34,7.36,7.34,7.36,22800.0
2005-05-09 10:25:00,7.37,7.38,7.36,7.36,16000.0,7.37,7.38,7.36,7.36,16000.0
2005-05-09 10:30:00,7.35,7.35,7.34,7.35,4000.0,7.35,7.35,7.34,7.35,4000.0
2005-05-09 10:35:00,7.34,7.36,7.34,7.36,16800.0,7.34,7.36,7.34,7.36,16800.0
2005-05-09 10:40:00,7.36,7.36,7.35,7.35,15600.0,7.36,7.36,7.35,7.35,15600.0
2005-05-09 10:45:00,7.35,7.37,7.35,7.37,25600.0,7.35,7.37,7.35,7.37,25600.0
2005-05-09 10:50:00,7.38,7.38,7.38,7.38,3600.0,7.38,7.38,7.38,7.38,3600.0
2005-05-09 10:55:00,7.38,7.39,7.38,7.38,11200.0,7.38,7.39,7.38,7.38,11200.0
2005-05-09 11:00:00,7.38,7.38,7.37,7.37,131600.0,7.38,7.38,7.37,7.37,131600.0
2005-05-09 11:05:00,7.37,7.4,7.37,7.4,25600.0,7.37,7.4,7.37,7.4,25600.0
2005-05-09 11:10:00,7.4,7.43,7.4,7.43,11200.0,7.4,7.43,7.4,7.43,11200.0
2005-05-09 11:15:00,7.43,7.43,7.43,7.43,1200.0,7.43,7.43,7.43,7.43,1200.0
2005-05-09 11:20:00,7.43,7.43,7.42,7.42,8800.0,7.43,7.43,7.42,7.42,8800.0
2005-05-09 11:25:00,7.43,7.43,7.43,7.43,3600.0,7.43,7.43,7.43,7.43,3600.0
2005-05-09 11:30:00,7.43,7.43,7.43,7.43,6000.0,7.43,7.43,7.43,7.43,6000.0
2005-05-09 11:35:00,7.43,7.44,7.43,7.44,18000.0,7.43,7.44,7.43,7.44,18000.0
2005-05-09 11:40:00,7.46,7.46,7.45,7.46,8800.0,7.46,7.46,7.45,7.46,8800.0
2005-05-09 11:45:00,7.45,7.45,7.45,7.45,6800.0,7.45,7.45,7.45,7.45,6800.0
2005-05-09 11:50:00,7.45,7.45,7.44,7.44,2000.0,7.45,7.45,7.44,7.44,2000.0
2005-05-09 11:55:00,7.44,7.46,7.44,7.46,12400.0,7.44,7.46,7.44,7.46,12400.0
2005-05-09 12:00:00,7.47,7.47,7.45,7.45,10400.0,7.47,7.47,7.45,7.45,10400.0
2005-05-09 12:05:00,7.45,7.47,7.45,7.46,12800.0,7.45,7.47,7.45,7.46,12800.0
2005-05-09 12:10:00,7.46,7.47,7.46,7.47,13600.0,7.46,7.47,7.46,7.47,13600.0
2005-05-09 12:15:00,7.47,7.47,7.47,7.47,14800.0,7.47,7.47,7.47,7.47,14800.0
2005-05-09 12:20:00,7.47,7.47,7.46,7.47,5600.0,7.47,7.47,7.46,7.47,5600.0
2005-05-09 12:25:00,7.48,7.48,7.47,7.48,14800.0,7.48,7.48,7.47,7.48,14800.0
2005-05-09 12:30:00,7.48,7.49,7.48,7.49,16800.0,7.48,7.49,7.48,7.49,16800.0
2005-05-09 12:35:00,7.48,7.49,7.48,7.49,6400.0,7.48,7.49,7.48,7.49,6400.0
2005-05-09 12:40:00,7.49,7.49,7.48,7.49,5200.0,7.49,7.49,7.48,7.49,5200.0
2005-05-09 12:45:00,7.48,7.49,7.48,7.49,5600.0,7.48,7.49,7.48,7.49,5600.0
2005-05-09 12:50:00,7.49,7.51,7.49,7.51,32800.0,7.49,7.51,7.49,7.51,32800.0
2005-05-09 12:55:00,7.5,7.51,7.5,7.51,6800.0,7.5,7.51,7.5,7.51,6800.0
2005-05-09 13:00:00,7.51,7.51,7.5,7.5,41600.0,7.51,7.51,7.5,7.5,41600.0
2005-05-09 13:05:00,7.5,7.5,7.49,7.49,7600.0,7.5,7.5,7.49,7.49,7600.0
2005-05-09 13:10:00,7.49,7.49,7.49,7.49,4800.0,7.49,7.49,7.49,7.49,4800.0
2005-05-09 13:15:00,7.49,7.49,7.48,7.49,2000.0,7.49,7.49,7.48,7.49,2000.0
2005-05-09 13:20:00,7.48,7.49,7.48,7.49,11600.0,7.48,7.49,7.48,7.49,11600.0
2005-05-09 13:25:00,7.49,7.49,7.49,7.49,27200.0,7.49,7.49,7.49,7.49,27200.0
2005-05-09 13:30:00,7.5,7.5,7.5,7.5,4800.0,7.5,7.5,7.5,7.5,4800.0
2005-05-09 13:35:00,7.5,7.51,7.5,7.5,6400.0,7.5,7.51,7.5,7.5,6400.0
2005-05-09 13:40:00,7.51,7.6,7.51,7.57,81200.0,7.51,7.6,7.51,7.57,81200.0
2005-05-09 13:45:00,7.58,7.58,7.56,7.57,11200.0,7.58,7.58,7.56,7.57,11200.0
2005-05-09 13:50:00,7.57,7.59,7.57,7.58,14400.0,7.57,7.59,7.57,7.58,14400.0
2005-05-09 13:55:00,7.58,7.61,7.57,7.59,23600.0,7.58,7.61,7.57,7.59,23600.0
2005-05-09 14:00:00,7.59,7.6,7.58,7.6,14400.0,7.59,7.6,7.58,7.6,14400.0
2005-05-09 14:05:00,7.6,7.6,7.58,7.58,15200.0,7.6,7.6,7.58,7.58,15200.0
2005-05-09 14:10:00,7.58,7.58,7.58,7.58,8000.0,7.58,7.58,7.58,7.58,8000.0
2005-05-09 14:15:00,7.58,7.6,7.58,7.59,24800.0,7.58,7.6,7.58,7.59,24800.0
2005-05-09 14:20:00,7.59,7.6,7.58,7.58,21600.0,7.59,7.6,7.58,7.58,21600.0
2005-05-09 14:25:00,7.59,7.59,7.57,7.57,5200.0,7.59,7.59,7.57,7.57,5200.0
2005-05-09 14:30:00,7.57,7.57,7.56,7.56,18000.0,7.57,7.57,7.56,7.56,18000.0
2005-05-09 14:35:00,7.56,7.56,7.55,7.55,5600.0,7.56,7.56,7.55,7.55,5600.0
2005-05-09 14:40:00,7.55,7.55,7.55,7.55,10800.0,7.55,7.55,7.55,7.55,10800.0
2005-05-09 14:45:00,7.55,7.55,7.55,7.55,8800.0,7.55,7.55,7.55,7.55,8800.0
2005-05-09 14:50:00,7.56,7.56,7.56,7.56,6400.0,7.56,7.56,7.56,7.56,6400.0
2005-05-09 14:55:00,7.56,7.56,7.56,7.56,11200.0,7.56,7.56,7.56,7.56,11200.0
2005-05-09 15:00:00,7.56,7.56,7.56,7.56,8400.0,7.56,7.56,7.56,7.56,8400.0
2005-05-09 15:05:00,7.56,7.56,7.53,7.54,6800.0,7.56,7.56,7.53,7.54,6800.0
2005-05-09 15:10:00,7.54,7.54,7.52,7.53,9600.0,7.54,7.54,7.52,7.53,9600.0
2005-05-09 15:15:00,7.53,7.53,7.53,7.53,6400.0,7.53,7.53,7.53,7.53,6400.0
2005-05-09 15:20:00,7.53,7.56,7.53,7.55,16400.0,7.53,7.56,7.53,7.55,16400.0
2005-05-09 15:25:00,7.55,7.55,7.54,7.54,21600.0,7.55,7.55,7.54,7.54,21600.0
2005-05-09 15:30:00,7.54,7.55,7.54,7.55,37200.0,7.54,7.55,7.54,7.55,37200.0
2005-05-09 15:35:00,7.55,7.55,7.55,7.55,10000.0,7.55,7.55,7.55,7.55,10000.0
2005-05-09 15:40:00,7.55,7.56,7.55,7.56,20400.0,7.55,7.56,7.55,7.56,20400.0
2005-05-09 15:45:00,7.56,7.56,7.55,7.55,48800.0,7.56,7.56,7.55,7.55,48800.0
2005-05-09 15:50:00,7.54,7.55,7.53,7.53,49600.0,7.54,7.55,7.53,7.53,49600.0
2005-05-09 15:55:00,7.53,7.55,7.53,7.54,66800.0,7.53,7.55,7.53,7.54,66800.0
2005-05-10 09:30:00,7.54,7.54,7.5,7.5,18000.0,7.54,7.54,7.5,7.5,18000.0
2005-05-10 09:35:00,7.51,7.51,7.49,7.49,3600.0,7.51,7.51,7.49,7.49,3600.0
2005-05-10 09:40:00,7.49,7.5,7.44,7.44,22800.0,7.49,7.5,7.44,7.44,22800.0
2005-05-10 09:45:00,7.46,7.46,7.45,7.45,1600.0,7.46,7.46,7.45,7.45,1600.0
2005-05-10 09:50:00,7.44,7.44,7.42,7.44,21600.0,7.44,7.44,7.42,7.44,21600.0
2005-05-10 09:55:00,7.45,7.48,7.45,7.47,4800.0,7.45,7.48,7.45,7.47,4800.0
2005-05-10 10:00:00,7.47,7.47,7.44,7.45,11200.0,7.47,7.47,7.44,7.45,11200.0
2005-05-10 10:05:00,7.45,7.45,7.45,7.45,12400.0,7.45,7.45,7.45,7.45,12400.0
2005-05-10 10:10:00,7.45,7.46,7.45,7.45,24000.0,7.45,7.46,7.45,7.45,24000.0
2005-05-10 10:15:00,7.45,7.47,7.45,7.46,37600.0,7.45,7.47,7.45,7.46,37600.0
2005-05-10 10:20:00,7.47,7.5,7.46,7.49,40400.0,7.47,7.5,7.46,7.49,40400.0
2005-05-10 10:25:00,7.49,7.5,7.48,7.48,7600.0,7.49,7.5,7.48,7.48,7600.0
2005-05-10 10:30:00,7.48,7.5,7.48,7.5,8400.0,7.48,7.5,7.48,7.5,8400.0
2005-05-10 10:35:00,7.49,7.49,7.48,7.48,6800.0,7.49,7.49,7.48,7.48,6800.0
2005-05-10 10:40:00,7.48,7.48,7.47,7.47,16000.0,7.48,7.48,7.47,7.47,16000.0
2005-05-10 10:45:00,7.48,7.48,7.47,7.47,1200.0,7.48,7.48,7.47,7.47,1200.0
2005-05-10 10:50:00,7.48,7.48,7.47,7.48,11600.0,7.48,7.48,7.47,7.48,11600.0
2005-05-10 10:55:00,7.48,7.48,7.48,7.48,1600.0,7.48,7.48,7.48,7.48,1600.0
2005-05-10 11:00:00,7.48,7.52,7.48,7.52,57200.0,7.48,7.52,7.48,7.52,57200.0
2005-05-10 11:05:00,7.52,7.54,7.52,7.54,32000.0,7.52,7.54,7.52,7.54,32000.0
2005-05-10 11:10:00,7.54,7.54,7.54,7.54,8400.0,7.54,7.54,7.54,7.54,8400.0
2005-05-10 11:15:00,7.54,7.54,7.54,7.54,7600.0,7.54,7.54,7.54,7.54,7600.0
2005-05-10 11:20:00,7.54,7.54,7.54,7.54,9600.0,7.54,7.54,7.54,7.54,9600.0
2005-05-10 11:25:00,7.54,7.54,7.53,7.53,29600.0,7.54,7.54,7.53,7.53,29600.0
2005-05-10 11:30:00,7.53,7.53,7.52,7.53,14000.0,7.53,7.53,7.52,7.53,14000.0
2005-05-10 11:35:00,7.53,7.53,7.52,7.53,67200.0,7.53,7.53,7.52,7.53,67200.0
2005-05-10 11:40:00,7.53,7.53,7.53,7.53,2400.0,7.53,7.53,7.53,7.53,2400.0
2005-05-10 11:45:00,7.53,7.53,7.52,7.52,13600.0,7.53,7.53,7.52,7.52,13600.0
2005-05-10 11:50:00,7.52,7.53,7.5,7.51,18000.0,7.52,7.53,7.5,7.51,18000.0
2005-05-10 11:55:00,7.5,7.51,7.5,7.5,4800.0,7.5,7.51,7.5,7.5,4800.0
2005-05-10 12:00:00,7.5,7.53,7.5,7.52,44800.0,7.5,7.53,7.5,7.52,44800.0
2005-05-10 12:05:00,7.51,7.51,7.51,7.51,6800.0,7.51,7.51,7.51,7.51,6800.0
2005-05-10 12:10:00,7.51,7.51,7.51,7.51,1200.0,7.51,7.51,7.51,7.51,1200.0
2005-05-10 12:15:00,7.51,7.51,7.5,7.5,7600.0,7.51,7.51,7.5,7.5,7600.0
2005-05-10 12:20:00,7.5,7.51,7.5,7.51,11200.0,7.5,7.51,7.5,7.51,11200.0
2005-05-10 12:25:00,7.51,7.51,7.5,7.5,3200.0,7.51,7.51,7.5,7.5,3200.0
2005-05-10 12:30:00,7.5,7.5,7.5,7.5,5200.0,7.5,7.5,7.5,7.5,5200.0
2005-05-10 12:35:00,7.5,7.5,7.5,7.5,6400.0,7.5,7.5,7.5,7.5,6400.0
2005-05-10 12:40:00,7.5,7.5,7.5,7.5,1200.0,7.5,7.5,7.5,7.5,1200.0
2005-05-10 12:45:00,7.5,7.51,7.5,7.51,17200.0,7.5,7.51,7.5,7.51,17200.0
2005-05-10 12:50:00,7.51,7.51,7.5,7.5,1600.0,7.51,7.51,7.5,7.5,1600.0
2005-05-10 12:55:00,7.49,7.5,7.49,7.5,15200.0,7.49,7.5,7.49,7.5,15200.0
2005-05-10 13:00:00,7.5,7.5,7.49,7.49,6000.0,7.5,7.5,7.49,7.49,6000.0
2005-05-10 13:05:00,7.49,7.49,7.49,7.49,5600.0,7.49,7.49,7.49,7.49,5600.0
2005-05-10 13:10:00,7.49,7.51,7.49,7.51,28400.0,7.49,7.51,7.49,7.51,28400.0
2005-05-10 13:15:00,7.51,7.51,7.51,7.51,2800.0,7.51,7.51,7.51,7.51,2800.0
2005-05-10 13:20:00,7.51,7.51,7.51,7.51,3600.0,7.51,7.51,7.51,7.51,3600.0
2005-05-10 13:25:00,7.51,7.51,7.51,7.51,7200.0,7.51,7.51,7.51,7.51,7200.0
2005-05-10 13:30:00,7.51,7.54,7.51,7.53,6800.0,7.51,7.54,7.51,7.53,6800.0
2005-05-10 13:35:00,7.53,7.53,7.53,7.53,0.0,7.53,7.53,7.53,7.53,0.0
2005-05-10 13:40:00,7.53,7.53,7.52,7.52,3600.0,7.53,7.53,7.52,7.52,3600.0
2005-05-10 13:45:00,7.52,7.52,7.51,7.51,1600.0,7.52,7.52,7.51,7.51,1600.0
2005-05-10 13:50:00,7.51,7.51,7.5,7.5,9200.0,7.51,7.51,7.5,7.5,9200.0
2005-05-10 13:55:00,7.5,7.51,7.5,7.5,13600.0,7.5,7.51,7.5,7.5,13600.0
2005-05-10 14:00:00,7.5,7.5,7.48,7.48,14000.0,7.5,7.5,7.48,7.48,14000.0
2005-05-10 14:05:00,7.48,7.48,7.47,7.48,10000.0,7.48,7.48,7.47,7.48,10000.0
2005-05-10 14:10:00,7.48,7.48,7.48,7.48,10400.0,7.48,7.48,7.48,7.48,10400.0
2005-05-10 14:15:00,7.48,7.49,7.48,7.49,11200.0,7.48,7.49,7.48,7.49,11200.0
2005-05-10 14:20:00,7.49,7.49,7.48,7.49,12000.0,7.49,7.49,7.48,7.49,12000.0
2005-05-10 14:25:00,7.49,7.49,7.48,7.49,17200.0,7.49,7.49,7.48,7.49,17200.0
2005-05-10 14:30:00,7.49,7.49,7.49,7.49,6400.0,7.49,7.49,7.49,7.49,6400.0
2005-05-10 14:35:00,7.49,7.49,7.47,7.48,7600.0,7.49,7.49,7.47,7.48,7600.0
2005-05-10 14:40:00,7.47,7.47,7.47,7.47,6800.0,7.47,7.47,7.47,7.47,6800.0
2005-05-10 14:45:00,7.47,7.47,7.45,7.45,6800.0,7.47,7.47,7.45,7.45,6800.0
2005-05-10 14:50:00,7.45,7.46,7.45,7.45,6800.0,7.45,7.46,7.45,7.45,6800.0
2005-05-10 14:55:00,7.45,7.45,7.44,7.44,15600.0,7.45,7.45,7.44,7.44,15600.0
2005-05-10 15:00:00,7.44,7.44,7.42,7.42,45200.0,7.44,7.44,7.42,7.42,45200.0
2005-05-10 15:05:00,7.42,7.44,7.42,7.43,22400.0,7.42,7.44,7.42,7.43,22400.0
2005-05-10 15:10:00,7.44,7.44,7.43,7.44,7200.0,7.44,7.44,7.43,7.44,7200.0
2005-05-10 15:15:00,7.43,7.44,7.43,7.44,7200.0,7.43,7.44,7.43,7.44,7200.0
2005-05-10 15:20:00,7.44,7.44,7.44,7.44,6000.0,7.44,7.44,7.44,7.44,6000.0
2005-05-10 15:25:00,7.44,7.44,7.43,7.43,5600.0,7.44,7.44,7.43,7.43,5600.0
2005-05-10 15:30:00,7.43,7.44,7.42,7.42,16000.0,7.43,7.44,7.42,7.42,16000.0
2005-05-10 15:35:00,7.42,7.42,7.41,7.42,5600.0,7.42,7.42,7.41,7.42,5600.0
2005-05-10 15:40:00,7.42,7.42,7.42,7.42,1200.0,7.42,7.42,7.42,7.42,1200.0
2005-05-10 15:45:00,7.42,7.42,7.41,7.42,40800.0,7.42,7.42,7.41,7.42,40800.0
2005-05-10 15:50:00,7.42,7.42,7.4,7.41,58800.0,7.42,7.42,7.4,7.41,58800.0
2005-05-10 15:55:00,7.41,7.41,7.41,7.41,50800.0,7.41,7.41,7.41,7.41,50800.0
2005-05-11 09:30:00,7.46,7.46,7.46,7.46,12800.0,7.46,7.46,7.46,7.46,12800.0
2005-05-11 09:35:00,7.46,7.46,7.46,7.46,4800.0,7.46,7.46,7.46,7.46,4800.0
2005-05-11 09:40:00,7.46,7.46,7.44,7.45,19600.0,7.46,7.46,7.44,7.45,19600.0
2005-05-11 09:45:00,7.41,7.41,7.35,7.35,16400.0,7.41,7.41,7.35,7.35,16400.0
2005-05-11 09:50:00,7.36,7.43,7.36,7.41,44400.0,7.36,7.43,7.36,7.41,44400.0
2005-05-11 09:55:00,7.42,7.42,7.35,7.35,33200.0,7.42,7.42,7.35,7.35,33200.0
2005-05-11 10:00:00,7.35,7.35,7.35,7.35,34400.0,7.35,7.35,7.35,7.35,34400.0
2005-05-11 10:05:00,7.35,7.35,7.34,7.34,36800.0,7.35,7.35,7.34,7.34,36800.0
2005-05-11 10:10:00,7.32,7.32,7.29,7.32,26000.0,7.32,7.32,7.29,7.32,26000.0
2005-05-11 10:15:00,7.32,7.32,7.29,7.3,36400.0,7.32,7.32,7.29,7.3,36400.0
2005-05-11 10:20:00,7.29,7.31,7.29,7.31,9200.0,7.29,7.31,7.29,7.31,9200.0
2005-05-11 10:25:00,7.31,7.31,7.31,7.31,13600.0,7.31,7.31,7.31,7.31,13600.0
2005-05-11 10:30:00,7.31,7.32,7.29,7.29,23200.0,7.31,7.32,7.29,7.29,23200.0
2005-05-11 10:35:00,7.31,7.31,7.3,7.31,20800.0,7.31,7.31,7.3,7.31,20800.0
2005-05-11 10:40:00,7.32,7.34,7.32,7.32,6000.0,7.32,7.34,7.32,7.32,6000.0
2005-05-11 10:45:00,7.29,7.32,7.28,7.32,31600.0,7.29,7.32,7.28,7.32,31600.0
2005-05-11 10:50:00,7.32,7.32,7.28,7.28,17200.0,7.32,7.32,7.28,7.28,17200.0
2005-05-11 10:55:00,7.28,7.31,7.28,7.3,20400.0,7.28,7.31,7.28,7.3,20400.0
2005-05-11 11:00:00,7.29,7.3,7.29,7.3,18400.0,7.29,7.3,7.29,7.3,18400.0
2005-05-11 11:05:00,7.29,7.31,7.28,7.3,7600.0,7.29,7.31,7.28,7.3,7600.0
2005-05-11 11:10:00,7.31,7.31,7.28,7.28,16800.0,7.31,7.31,7.28,7.28,16800.0
2005-05-11 11:15:00,7.27,7.33,7.27,7.33,18000.0,7.27,7.33,7.27,7.33,18000.0
2005-05-11 11:20:00,7.33,7.33,7.31,7.31,4400.0,7.33,7.33,7.31,7.31,4400.0
2005-05-11 11:25:00,7.31,7.31,7.29,7.29,10800.0,7.31,7.31,7.29,7.29,10800.0
2005-05-11 11:30:00,7.28,7.3,7.28,7.3,47200.0,7.28,7.3,7.28,7.3,47200.0
2005-05-11 11:35:00,7.29,7.29,7.28,7.29,22000.0,7.29,7.29,7.28,7.29,22000.0
2005-05-11 11:40:00,7.28,7.29,7.28,7.29,12800.0,7.28,7.29,7.28,7.29,12800.0
2005-05-11 11:45:00,7.29,7.29,7.29,7.29,10000.0,7.29,7.29,7.29,7.29,10000.0
2005-05-11 11:50:00,7.29,7.3,7.29,7.29,24400.0,7.29,7.3,7.29,7.29,24400.0
2005-05-11 11:55:00,7.29,7.3,7.29,7.29,15200.0,7.29,7.3,7.29,7.29,15200.0
2005-05-11 12:00:00,7.29,7.3,7.29,7.3,9200.0,7.29,7.3,7.29,7.3,9200.0
2005-05-11 12:05:00,7.3,7.3,7.27,7.3,64400.0,7.3,7.3,7.27,7.3,64400.0
2005-05-11 12:10:00,7.29,7.36,7.27,7.36,20800.0,7.29,7.36,7.27,7.36,20800.0
2005-05-11 12:15:00,7.36,7.36,7.31,7.32,9200.0,7.36,7.36,7.31,7.32,9200.0
2005-05-11 12:20:00,7.32,7.34,7.32,7.32,2400.0,7.32,7.34,7.32,7.32,2400.0
2005-05-11 12:25:00,7.32,7.32,7.32,7.32,4000.0,7.32,7.32,7.32,7.32,4000.0
2005-05-11 12:30:00,7.32,7.32,7.3,7.3,13200.0,7.32,7.32,7.3,7.3,13200.0
2005-05-11 12:35:00,7.3,7.3,7.3,7.3,6400.0,7.3,7.3,7.3,7.3,6400.0
2005-05-11 12:40:00,7.29,7.3,7.29,7.3,7200.0,7.29,7.3,7.29,7.3,7200.0
2005-05-11 12:45:00,7.3,7.31,7.3,7.3,4000.0,7.3,7.31,7.3,7.3,4000.0
2005-05-11 12:50:00,7.29,7.3,7.29,7.3,1200.0,7.29,7.3,7.29,7.3,1200.0
2005-05-11 12:55:00,7.29,7.3,7.29,7.3,5200.0,7.29,7.3,7.29,7.3,5200.0
2005-05-11 13:00:00,7.3,7.32,7.3,7.32,8800.0,7.3,7.32,7.3,7.32,8800.0
2005-05-11 13:05:00,7.31,7.32,7.3,7.32,15600.0,7.31,7.32,7.3,7.32,15600.0
2005-05-11 13:10:00,7.32,7.33,7.32,7.33,8400.0,7.32,7.33,7.32,7.33,8400.0
2005-05-11 13:15:00,7.32,7.32,7.31,7.31,7200.0,7.32,7.32,7.31,7.31,7200.0
2005-05-11 13:20:00,7.31,7.31,7.3,7.31,3200.0,7.31,7.31,7.3,7.31,3200.0
2005-05-11 13:25:00,7.3,7.31,7.3,7.3,6800.0,7.3,7.31,7.3,7.3,6800.0
2005-05-11 13:30:00,7.3,7.3,7.3,7.3,15600.0,7.3,7.3,7.3,7.3,15600.0
2005-05-11 13:35:00,7.29,7.3,7.28,7.29,9600.0,7.29,7.3,7.28,7.29,9600.0
2005-05-11 13:40:00,7.28,7.28,7.27,7.28,8000.0,7.28,7.28,7.27,7.28,8000.0
2005-05-11 13:45:00,7.28,7.28,7.27,7.27,16400.0,7.28,7.28,7.27,7.27,16400.0
2005-05-11 13:50:00,7.27,7.27,7.26,7.27,7600.0,7.27,7.27,7.26,7.27,7600.0
2005-05-11 13:55:00,7.26,7.27,7.26,7.27,12400.0,7.26,7.27,7.26,7.27,12400.0
2005-05-11 14:00:00,7.27,7.27,7.26,7.27,19200.0,7.27,7.27,7.26,7.27,19200.0
2005-05-11 14:05:00,7.27,7.28,7.27,7.28,26400.0,7.27,7.28,7.27,7.28,26400.0
2005-05-11 14:10:00,7.28,7.31,7.28,7.31,28800.0,7.28,7.31,7.28,7.31,28800.0
2005-05-11 14:15:00,7.31,7.34,7.31,7.33,40000.0,7.31,7.34,7.31,7.33,40000.0
2005-05-11 14:20:00,7.33,7.33,7.32,7.33,14000.0,7.33,7.33,7.32,7.33,14000.0
2005-05-11 14:25:00,7.33,7.33,7.31,7.33,14800.0,7.33,7.33,7.31,7.33,14800.0
2005-05-11 14:30:00,7.32,7.33,7.31,7.32,9600.0,7.32,7.33,7.31,7.32,9600.0
2005-05-11 14:35:00,7.32,7.32,7.31,7.32,7200.0,7.32,7.32,7.31,7.32,7200.0
2005-05-11 14:40:00,7.32,7.32,7.31,7.32,10400.0,7.32,7.32,7.31,7.32,10400.0
2005-05-11 14:45:00,7.32,7.33,7.32,7.33,30400.0,7.32,7.33,7.32,7.33,30400.0
2005-05-11 14:50:00,7.33,7.33,7.33,7.33,10400.0,7.33,7.33,7.33,7.33,10400.0
2005-05-11 14:55:00,7.33,7.33,7.32,7.32,8000.0,7.33,7.33,7.32,7.32,8000.0
2005-05-11 15:00:00,7.32,7.32,7.31,7.32,10400.0,7.32,7.32,7.31,7.32,10400.0
2005-05-11 15:05:00,7.32,7.32,7.3,7.31,18800.0,7.32,7.32,7.3,7.31,18800.0
2005-05-11 15:10:00,7.31,7.32,7.31,7.31,9600.0,7.31,7.32,7.31,7.31,9600.0
2005-05-11 15:15:00,7.32,7.32,7.3,7.32,20000.0,7.32,7.32,7.3,7.32,20000.0
2005-05-11 15:20:00,7.33,7.36,7.33,7.36,10400.0,7.33,7.36,7.33,7.36,10400.0
2005-05-11 15:25:00,7.36,7.36,7.36,7.36,18800.0,7.36,7.36,7.36,7.36,18800.0
2005-05-11 15:30:00,7.36,7.39,7.36,7.38,34400.0,7.36,7.39,7.36,7.38,34400.0
2005-05-11 15:35:00,7.38,7.38,7.36,7.36,13600.0,7.38,7.38,7.36,7.36,13600.0
2005-05-11 15:40:00,7.36,7.36,7.36,7.36,9600.0,7.36,7.36,7.36,7.36,9600.0
2005-05-11 15:45:00,7.35,7.36,7.34,7.34,25200.0,7.35,7.36,7.34,7.34,25200.0
2005-05-11 15:50:00,7.34,7.35,7.33,7.33,82400.0,7.34,7.35,7.33,7.33,82400.0
2005-05-11 15:55:00,7.32,7.34,7.32,7.34,29200.0,7.32,7.34,7.32,7.34,29200.0
2005-05-12 09:30:00,7.38,7.39,7.38,7.39,13200.0,7.38,7.39,7.38,7.39,13200.0
2005-05-12 09:35:00,7.36,7.37,7.34,7.35,7600.0,7.36,7.37,7.34,7.35,7600.0
2005-05-12 09:40:00,7.35,7.4,7.35,7.4,14400.0,7.35,7.4,7.35,7.4,14400.0
2005-05-12 09:45:00,7.4,7.42,7.38,7.42,26400.0,7.4,7.42,7.38,7.42,26400.0
2005-05-12 09:50:00,7.42,7.42,7.35,7.35,6400.0,7.42,7.42,7.35,7.35,6400.0
2005-05-12 09:55:00,7.35,7.37,7.35,7.37,12400.0,7.35,7.37,7.35,7.37,12400.0
2005-05-12 10:00:00,7.38,7.38,7.36,7.36,9600.0,7.38,7.38,7.36,7.36,9600.0
2005-05-12 10:05:00,7.36,7.36,7.34,7.35,17200.0,7.36,7.36,7.34,7.35,17200.0
2005-05-12 10:10:00,7.36,7.38,7.36,7.38,28800.0,7.36,7.38,7.36,7.38,28800.0
2005-05-12 10:15:00,7.38,7.39,7.37,7.37,33600.0,7.38,7.39,7.37,7.37,33600.0
2005-05-12 10:20:00,7.37,7.37,7.37,7.37,16000.0,7.37,7.37,7.37,7.37,16000.0
2005-05-12 10:25:00,7.37,7.37,7.36,7.36,16400.0,7.37,7.37,7.36,7.36,16400.0
2005-05-12 10:30:00,7.36,7.37,7.33,7.36,7600.0,7.36,7.37,7.33,7.36,7600.0
2005-05-12 10:35:00,7.35,7.37,7.35,7.37,30000.0,7.35,7.37,7.35,7.37,30000.0
2005-05-12 10:40:00,7.37,7.37,7.33,7.33,17200.0,7.37,7.37,7.33,7.33,17200.0
2005-05-12 10:45:00,7.33,7.34,7.32,7.34,12400.0,7.33,7.34,7.32,7.34,12400.0
2005-05-12 10:50:00,7.32,7.33,7.32,7.32,6400.0,7.32,7.33,7.32,7.32,6400.0
2005-05-12 10:55:00,7.31,7.31,7.29,7.31,20000.0,7.31,7.31,7.29,7.31,20000.0
2005-05-12 11:00:00,7.31,7.32,7.31,7.32,1600.0,7.31,7.32,7.31,7.32,1600.0
2005-05-12 11:05:00,7.32,7.32,7.3,7.3,6000.0,7.32,7.32,7.3,7.3,6000.0
2005-05-12 11:10:00,7.3,7.32,7.3,7.32,6800.0,7.3,7.32,7.3,7.32,6800.0
2005-05-12 11:15:00,7.32,7.32,7.31,7.32,4400.0,7.32,7.32,7.31,7.32,4400.0
2005-05-12 11:20:00,7.33,7.36,7.33,7.36,12000.0,7.33,7.36,7.33,7.36,12000.0
2005-05-12 11:25:00,7.36,7.36,7.35,7.35,10400.0,7.36,7.36,7.35,7.35,10400.0
2005-05-12 11:30:00,7.35,7.35,7.34,7.35,13200.0,7.35,7.35,7.34,7.35,13200.0
2005-05-12 11:35:00,7.35,7.35,7.34,7.34,11600.0,7.35,7.35,7.34,7.34,11600.0
2005-05-12 11:40:00,7.35,7.35,7.34,7.34,6400.0,7.35,7.35,7.34,7.34,6400.0
2005-05-12 11:45:00,7.35,7.35,7.34,7.34,7600.0,7.35,7.35,7.34,7.34,7600.0
2005-05-12 11:50:00,7.35,7.36,7.35,7.36,6400.0,7.35,7.36,7.35,7.36,6400.0
2005-05-12 11:55:00,7.35,7.36,7.35,7.36,4000.0,7.35,7.36,7.35,7.36,4000.0
2005-05-12 12:00:00,7.35,7.37,7.34,7.35,26000.0,7.35,7.37,7.34,7.35,26000.0
2005-05-12 12:05:00,7.37,7.37,7.35,7.35,4000.0,7.37,7.37,7.35,7.35,4000.0
2005-05-12 12:10:00,7.34,7.35,7.34,7.35,3600.0,7.34,7.35,7.34,7.35,3600.0
2005-05-12 12:15:00,7.35,7.37,7.35,7.35,7600.0,7.35,7.37,7.35,7.35,7600.0
2005-05-12 12:20:00,7.37,7.37,7.36,7.36,4800.0,7.37,7.37,7.36,7.36,4800.0
2005-05-12 12:25:00,7.36,7.36,7.36,7.36,7200.0,7.36,7.36,7.36,7.36,7200.0
2005-05-12 12:30:00,7.37,7.37,7.34,7.34,8000.0,7.37,7.37,7.34,7.34,8000.0
2005-05-12 12:35:00,7.35,7.35,7.32,7.33,7600.0,7.35,7.35,7.32,7.33,7600.0
2005-05-12 12:40:00,7.33,7.35,7.33,7.34,8000.0,7.33,7.35,7.33,7.34,8000.0
2005-05-12 12:45:00,7.34,7.35,7.34,7.35,6800.0,7.34,7.35,7.34,7.35,6800.0
2005-05-12 12:50:00,7.37,7.37,7.36,7.36,4000.0,7.37,7.37,7.36,7.36,4000.0
2005-05-12 12:55:00,7.36,7.37,7.36,7.37,4400.0,7.36,7.37,7.36,7.37,4400.0
2005-05-12 13:00:00,7.37,7.37,7.36,7.36,4000.0,7.37,7.37,7.36,7.36,4000.0
2005-05-12 13:05:00,7.36,7.36,7.36,7.36,2000.0,7.36,7.36,7.36,7.36,2000.0
2005-05-12 13:10:00,7.36,7.37,7.36,7.36,6400.0,7.36,7.37,7.36,7.36,6400.0
2005-05-12 13:15:00,7.37,7.37,7.37,7.37,3600.0,7.37,7.37,7.37,7.37,3600.0
2005-05-12 13:20:00,7.37,7.38,7.37,7.38,31600.0,7.37,7.38,7.37,7.38,31600.0
2005-05-12 13:25:00,7.38,7.4,7.38,7.4,32400.0,7.38,7.4,7.38,7.4,32400.0
2005-05-12 13:30:00,7.39,7.39,7.38,7.38,8400.0,7.39,7.39,7.38,7.38,8400.0
2005-05-12 13:35:00,7.38,7.38,7.37,7.38,18800.0,7.38,7.38,7.37,7.38,18800.0
2005-05-12 13:40:00,7.38,7.38,7.36,7.36,14400.0,7.38,7.38,7.36,7.36,14400.0
2005-05-12 13:45:00,7.36,7.37,7.36,7.37,22800.0,7.36,7.37,7.36,7.37,22800.0
2005-05-12 13:50:00,7.37,7.37,7.37,7.37,4000.0,7.37,7.37,7.37,7.37,4000.0
2005-05-12 13:55:00,7.37,7.37,7.37,7.37,37600.0,7.37,7.37,7.37,7.37,37600.0
2005-05-12 14:00:00,7.37,7.39,7.37,7.39,6800.0,7.37,7.39,7.37,7.39,6800.0
2005-05-12 14:05:00,7.39,7.39,7.38,7.38,7600.0,7.39,7.39,7.38,7.38,7600.0
2005-05-12 14:10:00,7.38,7.38,7.37,7.37,9200.0,7.38,7.38,7.37,7.37,9200.0
2005-05-12 14:15:00,7.37,7.37,7.36,7.36,16400.0,7.37,7.37,7.36,7.36,16400.0
2005-05-12 14:20:00,7.36,7.37,7.35,7.35,24800.0,7.36,7.37,7.35,7.35,24800.0
2005-05-12 14:25:00,7.35,7.36,7.35,7.35,32800.0,7.35,7.36,7.35,7.35,32800.0
2005-05-12 14:30:00,7.35,7.39,7.35,7.39,55600.0,7.35,7.39,7.35,7.39,55600.0
2005-05-12 14:35:00,7.38,7.38,7.37,7.37,20400.0,7.38,7.38,7.37,7.37,20400.0
2005-05-12 14:40:00,7.37,7.37,7.36,7.37,27200.0,7.37,7.37,7.36,7.37,27200.0
2005-05-12 14:45:00,7.37,7.37,7.36,7.37,9600.0,7.37,7.37,7.36,7.37,9600.0
2005-05-12 14:50:00,7.37,7.38,7.37,7.38,22000.0,7.37,7.38,7.37,7.38,22000.0
2005-05-12 14:55:00,7.37,7.38,7.36,7.36,12800.0,7.37,7.38,7.36,7.36,12800.0
2005-05-12 15:00:00,7.36,7.37,7.36,7.37,6800.0,7.36,7.37,7.36,7.37,6800.0
2005-05-12 15:05:00,7.37,7.37,7.36,7.37,22800.0,7.37,7.37,7.36,7.37,22800.0
2005-05-12 15:10:00,7.37,7.38,7.36,7.37,21200.0,7.37,7.38,7.36,7.37,21200.0
2005-05-12 15:15:00,7.36,7.37,7.36,7.36,62400.0,7.36,7.37,7.36,7.36,62400.0
2005-05-12 15:20:00,7.35,7.35,7.33,7.35,57200.0,7.35,7.35,7.33,7.35,57200.0
2005-05-12 15:25:00,7.35,7.36,7.32,7.32,58400.0,7.35,7.36,7.32,7.32,58400.0
2005-05-12 15:30:00,7.32,7.33,7.32,7.33,11600.0,7.32,7.33,7.32,7.33,11600.0
2005-05-12 15:35:00,7.32,7.33,7.31,7.32,32400.0,7.32,7.33,7.31,7.32,32400.0
2005-05-12 15:40:00,7.32,7.33,7.32,7.32,38800.0,7.32,7.33,7.32,7.32,38800.0
2005-05-12 15:45:00,7.32,7.33,7.3,7.33,15600.0,7.32,7.33,7.3,7.33,15600.0
2005-05-12 15:50:00,7.33,7.33,7.27,7.27,46400.0,7.33,7.33,7.27,7.27,46400.0
2005-05-12 15:55:00,7.27,7.27,7.27,7.27,49200.0,7.27,7.27,7.27,7.27,49200.0
2005-05-13 09:30:00,7.26,7.27,7.26,7.27,6800.0,7.26,7.27,7.26,7.27,6800.0
2005-05-13 09:35:00,7.26,7.26,7.24,7.24,12800.0,7.26,7.26,7.24,7.24,12800.0
2005-05-13 09:40:00,7.24,7.24,7.23,7.23,9200.0,7.24,7.24,7.23,7.23,9200.0
2005-05-13 09:45:00,7.23,7.23,7.22,7.23,16800.0,7.23,7.23,7.22,7.23,16800.0
2005-05-13 09:50:00,7.23,7.24,7.2,7.2,15200.0,7.23,7.24,7.2,7.2,15200.0
2005-05-13 09:55:00,7.2,7.2,7.17,7.17,10800.0,7.2,7.2,7.17,7.17,10800.0
2005-05-13 10:00:00,7.17,7.24,7.17,7.19,20400.0,7.17,7.24,7.17,7.19,20400.0
2005-05-13 10:05:00,7.19,7.2,7.19,7.19,18800.0,7.19,7.2,7.19,7.19,18800.0
2005-05-13 10:10:00,7.2,7.2,7.17,7.18,21600.0,7.2,7.2,7.17,7.18,21600.0
2005-05-13 10:15:00,7.18,7.19,7.18,7.18,15200.0,7.18,7.19,7.18,7.18,15200.0
2005-05-13 10:20:00,7.18,7.18,7.15,7.16,11600.0,7.18,7.18,7.15,7.16,11600.0
2005-05-13 10:25:00,7.16,7.17,7.15,7.16,10400.0,7.16,7.17,7.15,7.16,10400.0
2005-05-13 10:30:00,7.16,7.16,7.15,7.15,18000.0,7.16,7.16,7.15,7.15,18000.0
2005-05-13 10:35:00,7.15,7.15,7.14,7.15,23600.0,7.15,7.15,7.14,7.15,23600.0
2005-05-13 10:40:00,7.15,7.18,7.15,7.18,15600.0,7.15,7.18,7.15,7.18,15600.0
2005-05-13 10:45:00,7.19,7.19,7.18,7.18,8400.0,7.19,7.19,7.18,7.18,8400.0
2005-05-13 10:50:00,7.18,7.18,7.18,7.18,800.0,7.18,7.18,7.18,7.18,800.0
2005-05-13 10:55:00,7.18,7.19,7.18,7.19,20400.0,7.18,7.19,7.18,7.19,20400.0
2005-05-13 11:00:00,7.2,7.22,7.19,7.19,23200.0,7.2,7.22,7.19,7.19,23200.0
2005-05-13 11:05:00,7.19,7.19,7.19,7.19,6400.0,7.19,7.19,7.19,7.19,6400.0
2005-05-13 11:10:00,7.19,7.21,7.19,7.21,9200.0,7.19,7.21,7.19,7.21,9200.0
2005-05-13 11:15:00,7.21,7.21,7.19,7.19,2800.0,7.21,7.21,7.19,7.19,2800.0
2005-05-13 11:20:00,7.19,7.19,7.18,7.18,800.0,7.19,7.19,7.18,7.18,800.0
2005-05-13 11:25:00,7.18,7.21,7.18,7.21,10400.0,7.18,7.21,7.18,7.21,10400.0
2005-05-13 11:30:00,7.21,7.21,7.21,7.21,800.0,7.21,7.21,7.21,7.21,800.0
2005-05-13 11:35:00,7.21,7.22,7.2,7.22,13200.0,7.21,7.22,7.2,7.22,13200.0
2005-05-13 11:40:00,7.23,7.26,7.23,7.26,27600.0,7.23,7.26,7.23,7.26,27600.0
2005-05-13 11:45:00,7.26,7.27,7.26,7.26,14800.0,7.26,7.27,7.26,7.26,14800.0
2005-05-13 11:50:00,7.26,7.28,7.26,7.28,9200.0,7.26,7.28,7.26,7.28,9200.0
2005-05-13 11:55:00,7.28,7.29,7.26,7.26,6800.0,7.28,7.29,7.26,7.26,6800.0
2005-05-13 12:00:00,7.25,7.25,7.24,7.24,800.0,7.25,7.25,7.24,7.24,800.0
2005-05-13 12:05:00,7.24,7.24,7.24,7.24,800.0,7.24,7.24,7.24,7.24,800.0
2005-05-13 12:10:00,7.24,7.24,7.23,7.23,1600.0,7.24,7.24,7.23,7.23,1600.0
2005-05-13 12:15:00,7.23,7.23,7.22,7.22,5200.0,7.23,7.23,7.22,7.22,5200.0
2005-05-13 12:20:00,7.22,7.27,7.22,7.27,7600.0,7.22,7.27,7.22,7.27,7600.0
2005-05-13 12:25:00,7.26,7.26,7.26,7.26,1200.0,7.26,7.26,7.26,7.26,1200.0
2005-05-13 12:30:00,7.26,7.26,7.23,7.24,6000.0,7.26,7.26,7.23,7.24,6000.0
2005-05-13 12:35:00,7.24,7.24,7.22,7.24,6400.0,7.24,7.24,7.22,7.24,6400.0
2005-05-13 12:40:00,7.23,7.23,7.22,7.22,3200.0,7.23,7.23,7.22,7.22,3200.0
2005-05-13 12:45:00,7.22,7.23,7.22,7.22,4800.0,7.22,7.23,7.22,7.22,4800.0
2005-05-13 12:50:00,7.22,7.23,7.22,7.22,1200.0,7.22,7.23,7.22,7.22,1200.0
2005-05-13 12:55:00,7.23,7.23,7.22,7.22,3200.0,7.23,7.23,7.22,7.22,3200.0
2005-05-13 13:00:00,7.22,7.23,7.22,7.22,14400.0,7.22,7.23,7.22,7.22,14400.0
2005-05-13 13:05:00,7.22,7.23,7.22,7.23,6400.0,7.22,7.23,7.22,7.23,6400.0
2005-05-13 13:10:00,7.23,7.26,7.23,7.26,19600.0,7.23,7.26,7.23,7.26,19600.0
2005-05-13 13:15:00,7.25,7.26,7.23,7.23,12800.0,7.25,7.26,7.23,7.23,12800.0
2005-05-13 13:20:00,7.22,7.22,7.21,7.21,2800.0,7.22,7.22,7.21,7.21,2800.0
2005-05-13 13:25:00,7.21,7.22,7.21,7.21,18800.0,7.21,7.22,7.21,7.21,18800.0
2005-05-13 13:30:00,7.21,7.24,7.21,7.24,16400.0,7.21,7.24,7.21,7.24,16400.0
2005-05-13 13:35:00,7.25,7.25,7.25,7.25,21200.0,7.25,7.25,7.25,7.25,21200.0
2005-05-13 13:40:00,7.25,7.27,7.22,7.22,8800.0,7.25,7.27,7.22,7.22,8800.0
2005-05-13 13:45:00,7.23,7.23,7.21,7.21,8000.0,7.23,7.23,7.21,7.21,8000.0
2005-05-13 13:50:00,7.22,7.23,7.22,7.22,17600.0,7.22,7.23,7.22,7.22,17600.0
2005-05-13 13:55:00,7.22,7.23,7.21,7.22,54000.0,7.22,7.23,7.21,7.22,54000.0
2005-05-13 14:00:00,7.21,7.22,7.21,7.22,18400.0,7.21,7.22,7.21,7.22,18400.0
2005-05-13 14:05:00,7.22,7.22,7.21,7.21,8000.0,7.22,7.22,7.21,7.21,8000.0
2005-05-13 14:10:00,7.21,7.21,7.2,7.2,13200.0,7.21,7.21,7.2,7.2,13200.0
2005-05-13 14:15:00,7.2,7.2,7.16,7.16,9600.0,7.2,7.2,7.16,7.16,9600.0
2005-05-13 14:20:00,7.16,7.17,7.16,7.16,4000.0,7.16,7.17,7.16,7.16,4000.0
2005-05-13 14:25:00,7.16,7.16,7.16,7.16,0.0,7.16,7.16,7.16,7.16,0.0
2005-05-13 14:30:00,7.16,7.16,7.13,7.13,20800.0,7.16,7.16,7.13,7.13,20800.0
2005-05-13 14:35:00,7.12,7.13,7.09,7.09,18400.0,7.12,7.13,7.09,7.09,18400.0
2005-05-13 14:40:00,7.08,7.08,7.05,7.06,63600.0,7.08,7.08,7.05,7.06,63600.0
2005-05-13 14:45:00,7.06,7.06,7.03,7.03,48000.0,7.06,7.06,7.03,7.03,48000.0
2005-05-13 14:50:00,7.03,7.05,7.03,7.04,24400.0,7.03,7.05,7.03,7.04,24400.0
2005-05-13 14:55:00,7.06,7.08,7.06,7.08,7600.0,7.06,7.08,7.06,7.08,7600.0
2005-05-13 15:00:00,7.08,7.08,7.06,7.06,5600.0,7.08,7.08,7.06,7.06,5600.0
2005-05-13 15:05:00,7.06,7.08,7.06,7.08,7200.0,7.06,7.08,7.06,7.08,7200.0
2005-05-13 15:10:00,7.08,7.15,7.08,7.15,18000.0,7.08,7.15,7.08,7.15,18000.0
2005-05-13 15:15:00,7.16,7.16,7.14,7.14,8400.0,7.16,7.16,7.14,7.14,8400.0
2005-05-13 15:20:00,7.15,7.18,7.14,7.18,10400.0,7.15,7.18,7.14,7.18,10400.0
2005-05-13 15:25:00,7.18,7.18,7.17,7.17,7600.0,7.18,7.18,7.17,7.17,7600.0
2005-05-13 15:30:00,7.17,7.17,7.13,7.13,14000.0,7.17,7.17,7.13,7.13,14000.0
2005-05-13 15:35:00,7.13,7.13,7.1,7.11,28400.0,7.13,7.13,7.1,7.11,28400.0
2005-05-13 15:40:00,7.12,7.13,7.12,7.12,13600.0,7.12,7.13,7.12,7.12,13600.0
2005-05-13 15:45:00,7.11,7.13,7.11,7.13,15600.0,7.11,7.13,7.11,7.13,15600.0
2005-05-13 15:50:00,7.13,7.13,7.13,7.13,12400.0,7.13,7.13,7.13,7.13,12400.0
2005-05-13 15:55:00,7.13,7.14,7.12,7.14,18800.0,7.13,7.14,7.12,7.14,18800.0
2005-05-16 09:30:00,7.15,7.15,7.1,7.1,6400.0,7.15,7.15,7.1,7.1,6400.0
2005-05-16 09:35:00,7.1,7.2,7.1,7.18,20400.0,7.1,7.2,7.1,7.18,20400.0
2005-05-16 09:40:00,7.18,7.2,7.18,7.18,6800.0,7.18,7.2,7.18,7.18,6800.0
2005-05-16 09:45:00,7.21,7.22,7.2,7.2,18000.0,7.21,7.22,7.2,7.2,18000.0
2005-05-16 09:50:00,7.18,7.19,7.15,7.18,8400.0,7.18,7.19,7.15,7.18,8400.0
2005-05-16 09:55:00,7.19,7.19,7.17,7.19,6000.0,7.19,7.19,7.17,7.19,6000.0
2005-05-16 10:00:00,7.19,7.22,7.17,7.22,20800.0,7.19,7.22,7.17,7.22,20800.0
2005-05-16 10:05:00,7.21,7.21,7.19,7.19,11600.0,7.21,7.21,7.19,7.19,11600.0
2005-05-16 10:10:00,7.19,7.19,7.17,7.17,13200.0,7.19,7.19,7.17,7.17,13200.0
2005-05-16 10:15:00,7.17,7.22,7.17,7.22,18800.0,7.17,7.22,7.17,7.22,18800.0
2005-05-16 10:20:00,7.22,7.22,7.22,7.22,4000.0,7.22,7.22,7.22,7.22,4000.0
2005-05-16 10:25:00,7.23,7.23,7.21,7.21,6000.0,7.23,7.23,7.21,7.21,6000.0
2005-05-16 10:30:00,7.21,7.21,7.2,7.2,10000.0,7.21,7.21,7.2,7.2,10000.0
2005-05-16 10:35:00,7.19,7.23,7.19,7.23,7600.0,7.19,7.23,7.19,7.23,7600.0
2005-05-16 10:40:00,7.23,7.25,7.22,7.25,113600.0,7.23,7.25,7.22,7.25,113600.0
2005-05-16 10:45:00,7.25,7.28,7.25,7.26,10800.0,7.25,7.28,7.25,7.26,10800.0
2005-05-16 10:50:00,7.28,7.3,7.28,7.3,20400.0,7.28,7.3,7.28,7.3,20400.0
2005-05-16 10:55:00,7.29,7.31,7.29,7.31,6800.0,7.29,7.31,7.29,7.31,6800.0
2005-05-16 11:00:00,7.31,7.31,7.31,7.31,3200.0,7.31,7.31,7.31,7.31,3200.0
2005-05-16 11:05:00,7.32,7.32,7.32,7.32,12000.0,7.32,7.32,7.32,7.32,12000.0
2005-05-16 11:10:00,7.32,7.32,7.32,7.32,10400.0,7.32,7.32,7.32,7.32,10400.0
2005-05-16 11:15:00,7.32,7.36,7.32,7.36,14400.0,7.32,7.36,7.32,7.36,14400.0
2005-05-16 11:20:00,7.35,7.35,7.34,7.35,7600.0,7.35,7.35,7.34,7.35,7600.0
2005-05-16 11:25:00,7.35,7.35,7.33,7.33,8800.0,7.35,7.35,7.33,7.33,8800.0
2005-05-16 11:30:00,7.33,7.33,7.31,7.31,13600.0,7.33,7.33,7.31,7.31,13600.0
2005-05-16 11:35:00,7.31,7.32,7.31,7.32,6400.0,7.31,7.32,7.31,7.32,6400.0
2005-05-16 11:40:00,7.31,7.32,7.3,7.3,11600.0,7.31,7.32,7.3,7.3,11600.0
2005-05-16 11:45:00,7.3,7.3,7.29,7.29,2800.0,7.3,7.3,7.29,7.29,2800.0
2005-05-16 11:50:00,7.29,7.29,7.27,7.28,4800.0,7.29,7.29,7.27,7.28,4800.0
2005-05-16 11:55:00,7.28,7.28,7.28,7.28,7200.0,7.28,7.28,7.28,7.28,7200.0
2005-05-16 12:00:00,7.28,7.3,7.28,7.28,8400.0,7.28,7.3,7.28,7.28,8400.0
2005-05-16 12:05:00,7.28,7.3,7.28,7.3,10000.0,7.28,7.3,7.28,7.3,10000.0
2005-05-16 12:10:00,7.3,7.3,7.29,7.3,7600.0,7.3,7.3,7.29,7.3,7600.0
2005-05-16 12:15:00,7.29,7.29,7.28,7.28,4400.0,7.29,7.29,7.28,7.28,4400.0
2005-05-16 12:20:00,7.29,7.29,7.29,7.29,6400.0,7.29,7.29,7.29,7.29,6400.0
2005-05-16 12:25:00,7.29,7.29,7.29,7.29,2000.0,7.29,7.29,7.29,7.29,2000.0
2005-05-16 12:30:00,7.29,7.29,7.27,7.27,4800.0,7.29,7.29,7.27,7.27,4800.0
2005-05-16 12:35:00,7.27,7.27,7.25,7.26,18800.0,7.27,7.27,7.25,7.26,18800.0
2005-05-16 12:40:00,7.26,7.26,7.26,7.26,400.0,7.26,7.26,7.26,7.26,400.0
2005-05-16 12:45:00,7.27,7.28,7.27,7.27,15200.0,7.27,7.28,7.27,7.27,15200.0
2005-05-16 12:50:00,7.27,7.28,7.27,7.28,2000.0,7.27,7.28,7.27,7.28,2000.0
2005-05-16 12:55:00,7.28,7.28,7.26,7.26,6800.0,7.28,7.28,7.26,7.26,6800.0
2005-05-16 13:00:00,7.27,7.27,7.24,7.25,16000.0,7.27,7.27,7.24,7.25,16000.0
2005-05-16 13:05:00,7.26,7.27,7.26,7.27,4000.0,7.26,7.27,7.26,7.27,4000.0
2005-05-16 13:10:00,7.27,7.27,7.27,7.27,6800.0,7.27,7.27,7.27,7.27,6800.0
2005-05-16 13:15:00,7.27,7.28,7.27,7.28,11200.0,7.27,7.28,7.27,7.28,11200.0
2005-05-16 13:20:00,7.28,7.29,7.28,7.28,5600.0,7.28,7.29,7.28,7.28,5600.0
2005-05-16 13:25:00,7.28,7.28,7.26,7.27,9200.0,7.28,7.28,7.26,7.27,9200.0
2005-05-16 13:30:00,7.27,7.29,7.27,7.29,10800.0,7.27,7.29,7.27,7.29,10800.0
2005-05-16 13:35:00,7.27,7.27,7.26,7.27,6800.0,7.27,7.27,7.26,7.27,6800.0
2005-05-16 13:40:00,7.27,7.28,7.27,7.28,17200.0,7.27,7.28,7.27,7.28,17200.0
2005-05-16 13:45:00,7.28,7.29,7.28,7.29,2400.0,7.28,7.29,7.28,7.29,2400.0
2005-05-16 13:50:00,7.29,7.29,7.29,7.29,2000.0,7.29,7.29,7.29,7.29,2000.0
2005-05-16 13:55:00,7.27,7.28,7.26,7.28,12000.0,7.27,7.28,7.26,7.28,12000.0
2005-05-16 14:00:00,7.28,7.28,7.27,7.28,13200.0,7.28,7.28,7.27,7.28,13200.0
2005-05-16 14:05:00,7.28,7.29,7.28,7.28,14800.0,7.28,7.29,7.28,7.28,14800.0
2005-05-16 14:10:00,7.28,7.29,7.28,7.28,6400.0,7.28,7.29,7.28,7.28,6400.0
2005-05-16 14:15:00,7.28,7.29,7.28,7.29,3200.0,7.28,7.29,7.28,7.29,3200.0
2005-05-16 14:20:00,7.29,7.29,7.27,7.27,6000.0,7.29,7.29,7.27,7.27,6000.0
2005-05-16 14:25:00,7.26,7.27,7.26,7.27,2400.0,7.26,7.27,7.26,7.27,2400.0
2005-05-16 14:30:00,7.26,7.27,7.25,7.26,12400.0,7.26,7.27,7.25,7.26,12400.0
2005-05-16 14:35:00,7.26,7.26,7.26,7.26,23200.0,7.26,7.26,7.26,7.26,23200.0
2005-05-16 14:40:00,7.25,7.26,7.25,7.26,80400.0,7.25,7.26,7.25,7.26,80400.0
2005-05-16 14:45:00,7.26,7.26,7.26,7.26,4400.0,7.26,7.26,7.26,7.26,4400.0
2005-05-16 14:50:00,7.26,7.26,7.26,7.26,4400.0,7.26,7.26,7.26,7.26,4400.0
2005-05-16 14:55:00,7.25,7.26,7.25,7.25,5600.0,7.25,7.26,7.25,7.25,5600.0
2005-05-16 15:00:00,7.25,7.26,7.25,7.26,16800.0,7.25,7.26,7.25,7.26,16800.0
2005-05-16 15:05:00,7.25,7.26,7.25,7.26,8400.0,7.25,7.26,7.25,7.26,8400.0
2005-05-16 15:10:00,7.26,7.28,7.26,7.27,14800.0,7.26,7.28,7.26,7.27,14800.0
2005-05-16 15:15:00,7.26,7.27,7.26,7.27,9600.0,7.26,7.27,7.26,7.27,9600.0
2005-05-16 15:20:00,7.27,7.3,7.27,7.3,26400.0,7.27,7.3,7.27,7.3,26400.0
2005-05-16 15:25:00,7.3,7.3,7.28,7.28,11600.0,7.3,7.3,7.28,7.28,11600.0
2005-05-16 15:30:00,7.28,7.28,7.28,7.28,10000.0,7.28,7.28,7.28,7.28,10000.0
2005-05-16 15:35:00,7.28,7.29,7.28,7.29,20400.0,7.28,7.29,7.28,7.29,20400.0
2005-05-16 15:40:00,7.29,7.3,7.29,7.3,11200.0,7.29,7.3,7.29,7.3,11200.0
2005-05-16 15:45:00,7.29,7.31,7.29,7.31,21600.0,7.29,7.31,7.29,7.31,21600.0
2005-05-16 15:50:00,7.31,7.34,7.31,7.34,9600.0,7.31,7.34,7.31,7.34,9600.0
2005-05-16 15:55:00,7.34,7.34,7.33,7.33,22800.0,7.34,7.34,7.33,7.33,22800.0
2005-05-17 09:30:00,7.33,7.34,7.33,7.34,8000.0,7.33,7.34,7.33,7.34,8000.0
2005-05-17 09:35:00,7.34,7.38,7.34,7.36,11200.0,7.34,7.38,7.34,7.36,11200.0
2005-05-17 09:40:00,7.35,7.35,7.33,7.33,8800.0,7.35,7.35,7.33,7.33,8800.0
2005-05-17 09:45:00,7.32,7.35,7.3,7.35,11200.0,7.32,7.35,7.3,7.35,11200.0
2005-05-17 09:50:00,7.32,7.33,7.32,7.32,5600.0,7.32,7.33,7.32,7.32,5600.0
2005-05-17 09:55:00,7.31,7.31,7.3,7.3,7200.0,7.31,7.31,7.3,7.3,7200.0
2005-05-17 10:00:00,7.3,7.3,7.28,7.28,17600.0,7.3,7.3,7.28,7.28,17600.0
2005-05-17 10:05:00,7.27,7.29,7.27,7.29,8400.0,7.27,7.29,7.27,7.29,8400.0
2005-05-17 10:10:00,7.29,7.31,7.29,7.31,10000.0,7.29,7.31,7.29,7.31,10000.0
2005-05-17 10:15:00,7.31,7.31,7.28,7.28,7600.0,7.31,7.31,7.28,7.28,7600.0
2005-05-17 10:20:00,7.28,7.28,7.26,7.28,45600.0,7.28,7.28,7.26,7.28,45600.0
2005-05-17 10:25:00,7.28,7.28,7.28,7.28,3200.0,7.28,7.28,7.28,7.28,3200.0
2005-05-17 10:30:00,7.28,7.28,7.28,7.28,13200.0,7.28,7.28,7.28,7.28,13200.0
2005-05-17 10:35:00,7.28,7.29,7.28,7.29,4800.0,7.28,7.29,7.28,7.29,4800.0
2005-05-17 10:40:00,7.3,7.3,7.29,7.3,1600.0,7.3,7.3,7.29,7.3,1600.0
2005-05-17 10:45:00,7.29,7.29,7.28,7.28,1600.0,7.29,7.29,7.28,7.28,1600.0
2005-05-17 10:50:00,7.28,7.28,7.26,7.26,8800.0,7.28,7.28,7.26,7.26,8800.0
2005-05-17 10:55:00,7.26,7.26,7.26,7.26,2400.0,7.26,7.26,7.26,7.26,2400.0
2005-05-17 11:00:00,7.27,7.28,7.27,7.28,2000.0,7.27,7.28,7.27,7.28,2000.0
2005-05-17 11:05:00,7.27,7.27,7.27,7.27,2800.0,7.27,7.27,7.27,7.27,2800.0
2005-05-17 11:10:00,7.26,7.27,7.26,7.27,1600.0,7.26,7.27,7.26,7.27,1600.0
2005-05-17 11:15:00,7.26,7.27,7.24,7.24,13200.0,7.26,7.27,7.24,7.24,13200.0
2005-05-17 11:20:00,7.24,7.24,7.24,7.24,2800.0,7.24,7.24,7.24,7.24,2800.0
2005-05-17 11:25:00,7.25,7.27,7.25,7.27,3600.0,7.25,7.27,7.25,7.27,3600.0
2005-05-17 11:30:00,7.26,7.26,7.25,7.25,2800.0,7.26,7.26,7.25,7.25,2800.0
2005-05-17 11:35:00,7.26,7.3,7.26,7.3,13600.0,7.26,7.3,7.26,7.3,13600.0
2005-05-17 11:40:00,7.28,7.28,7.28,7.28,5600.0,7.28,7.28,7.28,7.28,5600.0
2005-05-17 11:45:00,7.28,7.3,7.28,7.29,6800.0,7.28,7.3,7.28,7.29,6800.0
2005-05-17 11:50:00,7.28,7.28,7.26,7.27,4000.0,7.28,7.28,7.26,7.27,4000.0
2005-05-17 11:55:00,7.27,7.27,7.27,7.27,5600.0,7.27,7.27,7.27,7.27,5600.0
2005-05-17 12:00:00,7.26,7.26,7.26,7.26,4000.0,7.26,7.26,7.26,7.26,4000.0
2005-05-17 12:05:00,7.26,7.26,7.25,7.25,19600.0,7.26,7.26,7.25,7.25,19600.0
2005-05-17 12:10:00,7.25,7.26,7.25,7.26,7600.0,7.25,7.26,7.25,7.26,7600.0
2005-05-17 12:15:00,7.26,7.26,7.26,7.26,2800.0,7.26,7.26,7.26,7.26,2800.0
2005-05-17 12:20:00,7.26,7.26,7.26,7.26,2400.0,7.26,7.26,7.26,7.26,2400.0
2005-05-17 12:25:00,7.26,7.26,7.26,7.26,5600.0,7.26,7.26,7.26,7.26,5600.0
2005-05-17 12:30:00,7.27,7.27,7.26,7.26,1600.0,7.27,7.27,7.26,7.26,1600.0
2005-05-17 12:35:00,7.26,7.26,7.25,7.25,2000.0,7.26,7.26,7.25,7.25,2000.0
2005-05-17 12:40:00,7.25,7.26,7.25,7.26,4000.0,7.25,7.26,7.25,7.26,4000.0
2005-05-17 12:45:00,7.26,7.26,7.26,7.26,2000.0,7.26,7.26,7.26,7.26,2000.0
2005-05-17 12:50:00,7.26,7.26,7.26,7.26,0.0,7.26,7.26,7.26,7.26,0.0
2005-05-17 12:55:00,7.26,7.26,7.26,7.26,0.0,7.26,7.26,7.26,7.26,0.0
2005-05-17 13:00:00,7.26,7.26,7.26,7.26,400.0,7.26,7.26,7.26,7.26,400.0
2005-05-17 13:05:00,7.27,7.27,7.27,7.27,2800.0,7.27,7.27,7.27,7.27,2800.0
2005-05-17 13:10:00,7.27,7.27,7.27,7.27,400.0,7.27,7.27,7.27,7.27,400.0
2005-05-17 13:15:00,7.27,7.29,7.27,7.29,2800.0,7.27,7.29,7.27,7.29,2800.0
2005-05-17 13:20:00,7.29,7.31,7.29,7.31,1200.0,7.29,7.31,7.29,7.31,1200.0
2005-05-17 13:25:00,7.31,7.31,7.31,7.31,1600.0,7.31,7.31,7.31,7.31,1600.0
2005-05-17 13:30:00,7.31,7.33,7.31,7.31,8400.0,7.31,7.33,7.31,7.31,8400.0
2005-05-17 13:35:00,7.31,7.31,7.3,7.3,1200.0,7.31,7.31,7.3,7.3,1200.0
2005-05-17 13:40:00,7.31,7.31,7.3,7.31,1600.0,7.31,7.31,7.3,7.31,1600.0
2005-05-17 13:45:00,7.3,7.3,7.3,7.3,1200.0,7.3,7.3,7.3,7.3,1200.0
2005-05-17 13:50:00,7.3,7.3,7.3,7.3,5200.0,7.3,7.3,7.3,7.3,5200.0
2005-05-17 13:55:00,7.3,7.3,7.29,7.29,800.0,7.3,7.3,7.29,7.29,800.0
2005-05-17 14:00:00,7.29,7.29,7.29,7.29,2000.0,7.29,7.29,7.29,7.29,2000.0
2005-05-17 14:05:00,7.29,7.3,7.29,7.3,6400.0,7.29,7.3,7.29,7.3,6400.0
2005-05-17 14:10:00,7.31,7.32,7.31,7.32,3200.0,7.31,7.32,7.31,7.32,3200.0
2005-05-17 14:15:00,7.32,7.36,7.32,7.33,7600.0,7.32,7.36,7.32,7.33,7600.0
2005-05-17 14:20:00,7.34,7.34,7.34,7.34,2000.0,7.34,7.34,7.34,7.34,2000.0
2005-05-17 14:25:00,7.34,7.34,7.34,7.34,800.0,7.34,7.34,7.34,7.34,800.0
2005-05-17 14:30:00,7.34,7.38,7.34,7.38,7200.0,7.34,7.38,7.34,7.38,7200.0
2005-05-17 14:35:00,7.38,7.4,7.37,7.4,17200.0,7.38,7.4,7.37,7.4,17200.0
2005-05-17 14:40:00,7.4,7.43,7.4,7.43,10800.0,7.4,7.43,7.4,7.43,10800.0
2005-05-17 14:45:00,7.43,7.43,7.42,7.42,7200.0,7.43,7.43,7.42,7.42,7200.0
2005-05-17 14:50:00,7.42,7.45,7.42,7.45,10000.0,7.42,7.45,7.42,7.45,10000.0
2005-05-17 14:55:00,7.45,7.45,7.42,7.42,10800.0,7.45,7.45,7.42,7.42,10800.0
2005-05-17 15:00:00,7.43,7.44,7.43,7.43,135200.0,7.43,7.44,7.43,7.43,135200.0
2005-05-17 15:05:00,7.44,7.44,7.43,7.44,3600.0,7.44,7.44,7.43,7.44,3600.0
2005-05-17 15:10:00,7.45,7.46,7.45,7.46,18400.0,7.45,7.46,7.45,7.46,18400.0
2005-05-17 15:15:00,7.48,7.48,7.48,7.48,20000.0,7.48,7.48,7.48,7.48,20000.0
2005-05-17 15:20:00,7.48,7.49,7.47,7.48,21600.0,7.48,7.49,7.47,7.48,21600.0
2005-05-17 15:25:00,7.48,7.49,7.48,7.49,36400.0,7.48,7.49,7.48,7.49,36400.0
2005-05-17 15:30:00,7.49,7.49,7.47,7.47,26000.0,7.49,7.49,7.47,7.47,26000.0
2005-05-17 15:35:00,7.47,7.49,7.47,7.49,5600.0,7.47,7.49,7.47,7.49,5600.0
2005-05-17 15:40:00,7.49,7.5,7.49,7.49,4800.0,7.49,7.5,7.49,7.49,4800.0
2005-05-17 15:45:00,7.49,7.49,7.49,7.49,13200.0,7.49,7.49,7.49,7.49,13200.0
2005-05-17 15:50:00,7.49,7.5,7.48,7.48,24800.0,7.49,7.5,7.48,7.48,24800.0
2005-05-17 15:55:00,7.48,7.5,7.48,7.5,72800.0,7.48,7.5,7.48,7.5,72800.0
2005-05-18 09:30:00,7.54,7.59,7.54,7.59,30800.0,7.54,7.59,7.54,7.59,30800.0
2005-05-18 09:35:00,7.6,7.68,7.6,7.68,40000.0,7.6,7.68,7.6,7.68,40000.0
2005-05-18 09:40:00,7.65,7.73,7.65,7.73,35600.0,7.65,7.73,7.65,7.73,35600.0
2005-05-18 09:45:00,7.71,7.71,7.7,7.7,5200.0,7.71,7.71,7.7,7.7,5200.0
2005-05-18 09:50:00,7.69,7.7,7.69,7.69,55200.0,7.69,7.7,7.69,7.69,55200.0
2005-05-18 09:55:00,7.7,7.7,7.66,7.67,94000.0,7.7,7.7,7.66,7.67,94000.0
2005-05-18 10:00:00,7.67,7.67,7.65,7.67,24400.0,7.67,7.67,7.65,7.67,24400.0
2005-05-18 10:05:00,7.67,7.69,7.66,7.66,20000.0,7.67,7.69,7.66,7.66,20000.0
2005-05-18 10:10:00,7.66,7.66,7.64,7.64,10400.0,7.66,7.66,7.64,7.64,10400.0
2005-05-18 10:15:00,7.64,7.64,7.63,7.63,7200.0,7.64,7.64,7.63,7.63,7200.0
2005-05-18 10:20:00,7.63,7.63,7.62,7.62,25200.0,7.63,7.63,7.62,7.62,25200.0
2005-05-18 10:25:00,7.62,7.62,7.6,7.61,13200.0,7.62,7.62,7.6,7.61,13200.0
2005-05-18 10:30:00,7.63,7.63,7.63,7.63,18000.0,7.63,7.63,7.63,7.63,18000.0
2005-05-18 10:35:00,7.63,7.63,7.63,7.63,31600.0,7.63,7.63,7.63,7.63,31600.0
2005-05-18 10:40:00,7.63,7.63,7.63,7.63,16000.0,7.63,7.63,7.63,7.63,16000.0
2005-05-18 10:45:00,7.63,7.63,7.63,7.63,24000.0,7.63,7.63,7.63,7.63,24000.0
2005-05-18 10:50:00,7.63,7.64,7.62,7.63,34400.0,7.63,7.64,7.62,7.63,34400.0
2005-05-18 10:55:00,7.64,7.64,7.63,7.64,13200.0,7.64,7.64,7.63,7.64,13200.0
2005-05-18 11:00:00,7.63,7.63,7.63,7.63,7200.0,7.63,7.63,7.63,7.63,7200.0
2005-05-18 11:05:00,7.63,7.63,7.63,7.63,20800.0,7.63,7.63,7.63,7.63,20800.0
2005-05-18 11:10:00,7.63,7.65,7.63,7.63,14400.0,7.63,7.65,7.63,7.63,14400.0
2005-05-18 11:15:00,7.63,7.64,7.63,7.63,5600.0,7.63,7.64,7.63,7.63,5600.0
2005-05-18 11:20:00,7.63,7.68,7.63,7.66,16000.0,7.63,7.68,7.63,7.66,16000.0
2005-05-18 11:25:00,7.66,7.67,7.66,7.66,6800.0,7.66,7.67,7.66,7.66,6800.0
2005-05-18 11:30:00,7.66,7.67,7.66,7.67,8000.0,7.66,7.67,7.66,7.67,8000.0
2005-05-18 11:35:00,7.67,7.69,7.67,7.68,15200.0,7.67,7.69,7.67,7.68,15200.0
2005-05-18 11:40:00,7.68,7.68,7.68,7.68,2000.0,7.68,7.68,7.68,7.68,2000.0
2005-05-18 11:45:00,7.69,7.7,7.69,7.7,244400.0,7.69,7.7,7.69,7.7,244400.0
2005-05-18 11:50:00,7.71,7.74,7.71,7.74,22000.0,7.71,7.74,7.71,7.74,22000.0
2005-05-18 11:55:00,7.73,7.75,7.72,7.74,38000.0,7.73,7.75,7.72,7.74,38000.0
2005-05-18 12:00:00,7.73,7.74,7.73,7.73,6000.0,7.73,7.74,7.73,7.73,6000.0
2005-05-18 12:05:00,7.72,7.72,7.7,7.71,12800.0,7.72,7.72,7.7,7.71,12800.0
2005-05-18 12:10:00,7.71,7.72,7.71,7.72,10800.0,7.71,7.72,7.71,7.72,10800.0
2005-05-18 12:15:00,7.72,7.74,7.71,7.74,33200.0,7.72,7.74,7.71,7.74,33200.0
2005-05-18 12:20:00,7.74,7.75,7.73,7.73,20000.0,7.74,7.75,7.73,7.73,20000.0
2005-05-18 12:25:00,7.73,7.75,7.73,7.75,7600.0,7.73,7.75,7.73,7.75,7600.0
2005-05-18 12:30:00,7.75,7.75,7.73,7.73,4000.0,7.75,7.75,7.73,7.73,4000.0
2005-05-18 12:35:00,7.73,7.73,7.73,7.73,6000.0,7.73,7.73,7.73,7.73,6000.0
2005-05-18 12:40:00,7.73,7.73,7.73,7.73,1200.0,7.73,7.73,7.73,7.73,1200.0
2005-05-18 12:45:00,7.72,7.73,7.71,7.71,3200.0,7.72,7.73,7.71,7.71,3200.0
2005-05-18 12:50:00,7.72,7.72,7.72,7.72,4400.0,7.72,7.72,7.72,7.72,4400.0
2005-05-18 12:55:00,7.74,7.74,7.73,7.73,3200.0,7.74,7.74,7.73,7.73,3200.0
2005-05-18 13:00:00,7.73,7.73,7.72,7.72,4800.0,7.73,7.73,7.72,7.72,4800.0
2005-05-18 13:05:00,7.72,7.72,7.71,7.71,6400.0,7.72,7.72,7.71,7.71,6400.0
2005-05-18 13:10:00,7.71,7.71,7.69,7.7,2800.0,7.71,7.71,7.69,7.7,2800.0
2005-05-18 13:15:00,7.7,7.7,7.68,7.68,20800.0,7.7,7.7,7.68,7.68,20800.0
2005-05-18 13:20:00,7.67,7.68,7.67,7.68,6800.0,7.67,7.68,7.67,7.68,6800.0
2005-05-18 13:25:00,7.68,7.69,7.67,7.69,6000.0,7.68,7.69,7.67,7.69,6000.0
2005-05-18 13:30:00,7.69,7.7,7.69,7.7,6400.0,7.69,7.7,7.69,7.7,6400.0
2005-05-18 13:35:00,7.7,7.71,7.7,7.71,5200.0,7.7,7.71,7.7,7.71,5200.0
2005-05-18 13:40:00,7.71,7.71,7.7,7.7,2400.0,7.71,7.71,7.7,7.7,2400.0
2005-05-18 13:45:00,7.7,7.7,7.69,7.7,20000.0,7.7,7.7,7.69,7.7,20000.0
2005-05-18 13:50:00,7.7,7.7,7.69,7.7,7600.0,7.7,7.7,7.69,7.7,7600.0
2005-05-18 13:55:00,7.7,7.71,7.7,7.71,6400.0,7.7,7.71,7.7,7.71,6400.0
2005-05-18 14:00:00,7.7,7.7,7.69,7.7,58000.0,7.7,7.7,7.69,7.7,58000.0
2005-05-18 14:05:00,7.69,7.69,7.69,7.69,2000.0,7.69,7.69,7.69,7.69,2000.0
2005-05-18 14:10:00,7.69,7.69,7.68,7.68,5600.0,7.69,7.69,7.68,7.68,5600.0
2005-05-18 14:15:00,7.68,7.7,7.68,7.7,13200.0,7.68,7.7,7.68,7.7,13200.0
2005-05-18 14:20:00,7.71,7.71,7.7,7.7,1200.0,7.71,7.71,7.7,7.7,1200.0
2005-05-18 14:25:00,7.69,7.69,7.68,7.68,11600.0,7.69,7.69,7.68,7.68,11600.0
2005-05-18 14:30:00,7.68,7.68,7.64,7.67,48800.0,7.68,7.68,7.64,7.67,48800.0
2005-05-18 14:35:00,7.67,7.67,7.64,7.65,40800.0,7.67,7.67,7.64,7.65,40800.0
2005-05-18 14:40:00,7.65,7.68,7.64,7.68,10000.0,7.65,7.68,7.64,7.68,10000.0
2005-05-18 14:45:00,7.67,7.67,7.66,7.67,17600.0,7.67,7.67,7.66,7.67,17600.0
2005-05-18 14:50:00,7.67,7.7,7.67,7.69,21200.0,7.67,7.7,7.67,7.69,21200.0
2005-05-18 14:55:00,7.69,7.7,7.69,7.7,16000.0,7.69,7.7,7.69,7.7,16000.0
2005-05-18 15:00:00,7.7,7.7,7.69,7.7,14000.0,7.7,7.7,7.69,7.7,14000.0
2005-05-18 15:05:00,7.69,7.7,7.69,7.69,20000.0,7.69,7.7,7.69,7.69,20000.0
2005-05-18 15:10:00,7.69,7.7,7.69,7.69,2800.0,7.69,7.7,7.69,7.69,2800.0
2005-05-18 15:15:00,7.68,7.7,7.68,7.7,120800.0,7.68,7.7,7.68,7.7,120800.0
2005-05-18 15:20:00,7.7,7.7,7.69,7.69,4000.0,7.7,7.7,7.69,7.69,4000.0
2005-05-18 15:25:00,7.69,7.69,7.68,7.69,163600.0,7.69,7.69,7.68,7.69,163600.0
2005-05-18 15:30:00,7.69,7.69,7.68,7.69,42400.0,7.69,7.69,7.68,7.69,42400.0
2005-05-18 15:35:00,7.68,7.69,7.68,7.68,42400.0,7.68,7.69,7.68,7.68,42400.0
2005-05-18 15:40:00,7.69,7.7,7.68,7.7,58000.0,7.69,7.7,7.68,7.7,58000.0
2005-05-18 15:45:00,7.7,7.71,7.7,7.7,24800.0,7.7,7.71,7.7,7.7,24800.0
2005-05-18 15:50:00,7.7,7.71,7.7,7.71,14400.0,7.7,7.71,7.7,7.71,14400.0
2005-05-18 15:55:00,7.71,7.74,7.71,7.73,80400.0,7.71,7.74,7.71,7.73,80400.0
2005-05-19 09:30:00,7.75,7.75,7.7,7.7,12800.0,7.75,7.75,7.7,7.7,12800.0
2005-05-19 09:35:00,7.7,7.71,7.69,7.71,13200.0,7.7,7.71,7.69,7.71,13200.0
2005-05-19 09:40:00,7.71,7.76,7.71,7.75,58000.0,7.71,7.76,7.71,7.75,58000.0
2005-05-19 09:45:00,7.75,7.75,7.72,7.73,28800.0,7.75,7.75,7.72,7.73,28800.0
2005-05-19 09:50:00,7.73,7.75,7.73,7.75,11600.0,7.73,7.75,7.73,7.75,11600.0
2005-05-19 09:55:00,7.75,7.76,7.75,7.75,42400.0,7.75,7.76,7.75,7.75,42400.0
2005-05-19 10:00:00,7.75,7.78,7.72,7.78,17600.0,7.75,7.78,7.72,7.78,17600.0
2005-05-19 10:05:00,7.75,7.77,7.75,7.77,12800.0,7.75,7.77,7.75,7.77,12800.0
2005-05-19 10:10:00,7.78,7.78,7.77,7.78,20800.0,7.78,7.78,7.77,7.78,20800.0
2005-05-19 10:15:00,7.78,7.8,7.76,7.79,27200.0,7.78,7.8,7.76,7.79,27200.0
2005-05-19 10:20:00,7.77,7.78,7.77,7.78,16800.0,7.77,7.78,7.77,7.78,16800.0
2005-05-19 10:25:00,7.78,7.79,7.78,7.79,31200.0,7.78,7.79,7.78,7.79,31200.0
2005-05-19 10:30:00,7.79,7.81,7.76,7.76,24400.0,7.79,7.81,7.76,7.76,24400.0
2005-05-19 10:35:00,7.76,7.78,7.76,7.78,7600.0,7.76,7.78,7.76,7.78,7600.0
2005-05-19 10:40:00,7.78,7.79,7.78,7.79,4800.0,7.78,7.79,7.78,7.79,4800.0
2005-05-19 10:45:00,7.79,7.81,7.79,7.81,6400.0,7.79,7.81,7.79,7.81,6400.0
2005-05-19 10:50:00,7.81,7.87,7.81,7.85,39200.0,7.81,7.87,7.81,7.85,39200.0
2005-05-19 10:55:00,7.85,7.85,7.85,7.85,8000.0,7.85,7.85,7.85,7.85,8000.0
2005-05-19 11:00:00,7.85,7.86,7.84,7.84,24000.0,7.85,7.86,7.84,7.84,24000.0
2005-05-19 11:05:00,7.84,7.85,7.84,7.85,20800.0,7.84,7.85,7.84,7.85,20800.0
2005-05-19 11:10:00,7.84,7.84,7.84,7.84,17200.0,7.84,7.84,7.84,7.84,17200.0
2005-05-19 11:15:00,7.84,7.84,7.84,7.84,14400.0,7.84,7.84,7.84,7.84,14400.0
2005-05-19 11:20:00,7.84,7.84,7.83,7.84,12000.0,7.84,7.84,7.83,7.84,12000.0
2005-05-19 11:25:00,7.84,7.84,7.83,7.83,12800.0,7.84,7.84,7.83,7.83,12800.0
2005-05-19 11:30:00,7.83,7.85,7.83,7.85,200400.0,7.83,7.85,7.83,7.85,200400.0
2005-05-19 11:35:00,7.85,7.88,7.85,7.88,20800.0,7.85,7.88,7.85,7.88,20800.0
2005-05-19 11:40:00,7.88,7.89,7.87,7.88,38400.0,7.88,7.89,7.87,7.88,38400.0
2005-05-19 11:45:00,7.88,7.9,7.88,7.89,19600.0,7.88,7.9,7.88,7.89,19600.0
2005-05-19 11:50:00,7.89,7.92,7.87,7.92,49600.0,7.89,7.92,7.87,7.92,49600.0
2005-05-19 11:55:00,7.91,7.92,7.9,7.91,24800.0,7.91,7.92,7.9,7.91,24800.0
2005-05-19 12:00:00,7.91,7.91,7.89,7.91,42400.0,7.91,7.91,7.89,7.91,42400.0
2005-05-19 12:05:00,7.91,7.91,7.91,7.91,40800.0,7.91,7.91,7.91,7.91,40800.0
2005-05-19 12:10:00,7.91,7.91,7.91,7.91,35200.0,7.91,7.91,7.91,7.91,35200.0
2005-05-19 12:15:00,7.91,7.91,7.87,7.88,53600.0,7.91,7.91,7.87,7.88,53600.0
2005-05-19 12:20:00,7.88,7.88,7.87,7.88,19200.0,7.88,7.88,7.87,7.88,19200.0
2005-05-19 12:25:00,7.88,7.88,7.86,7.86,14400.0,7.88,7.88,7.86,7.86,14400.0
2005-05-19 12:30:00,7.86,7.86,7.86,7.86,400.0,7.86,7.86,7.86,7.86,400.0
2005-05-19 12:35:00,7.85,7.85,7.85,7.85,400.0,7.85,7.85,7.85,7.85,400.0
2005-05-19 12:40:00,7.85,7.85,7.85,7.85,0.0,7.85,7.85,7.85,7.85,0.0
2005-05-19 12:45:00,7.85,7.85,7.85,7.85,400.0,7.85,7.85,7.85,7.85,400.0
2005-05-19 12:50:00,7.85,7.85,7.85,7.85,12400.0,7.85,7.85,7.85,7.85,12400.0
2005-05-19 12:55:00,7.86,7.87,7.85,7.87,47200.0,7.86,7.87,7.85,7.87,47200.0
2005-05-19 13:00:00,7.87,7.88,7.87,7.88,129600.0,7.87,7.88,7.87,7.88,129600.0
2005-05-19 13:05:00,7.87,7.87,7.87,7.87,400.0,7.87,7.87,7.87,7.87,400.0
2005-05-19 13:10:00,7.87,7.87,7.87,7.87,0.0,7.87,7.87,7.87,7.87,0.0
2005-05-19 13:15:00,7.86,7.86,7.86,7.86,5600.0,7.86,7.86,7.86,7.86,5600.0
2005-05-19 13:20:00,7.86,7.86,7.85,7.85,2400.0,7.86,7.86,7.85,7.85,2400.0
2005-05-19 13:25:00,7.84,7.84,7.84,7.84,2800.0,7.84,7.84,7.84,7.84,2800.0
2005-05-19 13:30:00,7.84,7.84,7.84,7.84,3200.0,7.84,7.84,7.84,7.84,3200.0
2005-05-19 13:35:00,7.84,7.84,7.83,7.83,5600.0,7.84,7.84,7.83,7.83,5600.0
2005-05-19 13:40:00,7.83,7.83,7.83,7.83,6000.0,7.83,7.83,7.83,7.83,6000.0
2005-05-19 13:45:00,7.83,7.83,7.8,7.8,4400.0,7.83,7.83,7.8,7.8,4400.0
2005-05-19 13:50:00,7.8,7.8,7.77,7.77,12800.0,7.8,7.8,7.77,7.77,12800.0
2005-05-19 13:55:00,7.77,7.77,7.76,7.76,10400.0,7.77,7.77,7.76,7.76,10400.0
2005-05-19 14:00:00,7.76,7.76,7.75,7.75,9200.0,7.76,7.76,7.75,7.75,9200.0
2005-05-19 14:05:00,7.74,7.74,7.73,7.74,8800.0,7.74,7.74,7.73,7.74,8800.0
2005-05-19 14:10:00,7.74,7.74,7.73,7.74,24800.0,7.74,7.74,7.73,7.74,24800.0
2005-05-19 14:15:00,7.72,7.72,7.72,7.72,16400.0,7.72,7.72,7.72,7.72,16400.0
2005-05-19 14:20:00,7.72,7.73,7.72,7.73,19200.0,7.72,7.73,7.72,7.73,19200.0
2005-05-19 14:25:00,7.73,7.74,7.73,7.74,12400.0,7.73,7.74,7.73,7.74,12400.0
2005-05-19 14:30:00,7.74,7.75,7.74,7.75,13200.0,7.74,7.75,7.74,7.75,13200.0
2005-05-19 14:35:00,7.76,7.76,7.75,7.75,4800.0,7.76,7.76,7.75,7.75,4800.0
2005-05-19 14:40:00,7.75,7.75,7.73,7.73,3200.0,7.75,7.75,7.73,7.73,3200.0
2005-05-19 14:45:00,7.73,7.73,7.69,7.72,23200.0,7.73,7.73,7.69,7.72,23200.0
2005-05-19 14:50:00,7.72,7.74,7.72,7.74,3200.0,7.72,7.74,7.72,7.74,3200.0
2005-05-19 14:55:00,7.73,7.75,7.73,7.75,6000.0,7.73,7.75,7.73,7.75,6000.0
2005-05-19 15:00:00,7.75,7.76,7.75,7.76,6400.0,7.75,7.76,7.75,7.76,6400.0
2005-05-19 15:05:00,7.76,7.79,7.76,7.79,12000.0,7.76,7.79,7.76,7.79,12000.0
2005-05-19 15:10:00,7.81,7.84,7.81,7.83,40800.0,7.81,7.84,7.81,7.83,40800.0
2005-05-19 15:15:00,7.83,7.83,7.81,7.83,20000.0,7.83,7.83,7.81,7.83,20000.0
2005-05-19 15:20:00,7.84,7.85,7.84,7.84,6400.0,7.84,7.85,7.84,7.84,6400.0
2005-05-19 15:25:00,7.84,7.84,7.79,7.79,11600.0,7.84,7.84,7.79,7.79,11600.0
2005-05-19 15:30:00,7.79,7.81,7.79,7.81,26400.0,7.79,7.81,7.79,7.81,26400.0
2005-05-19 15:35:00,7.81,7.84,7.8,7.84,6800.0,7.81,7.84,7.8,7.84,6800.0
2005-05-19 15:40:00,7.84,7.84,7.83,7.83,7600.0,7.84,7.84,7.83,7.83,7600.0
2005-05-19 15:45:00,7.83,7.85,7.83,7.85,20800.0,7.83,7.85,7.83,7.85,20800.0
2005-05-19 15:50:00,7.85,7.85,7.84,7.84,22400.0,7.85,7.85,7.84,7.84,22400.0
2005-05-19 15:55:00,7.84,7.85,7.83,7.83,16800.0,7.84,7.85,7.83,7.83,16800.0
2005-05-20 09:30:00,7.85,7.85,7.83,7.84,18000.0,7.85,7.85,7.83,7.84,18000.0
2005-05-20 09:35:00,7.83,7.83,7.79,7.8,8000.0,7.83,7.83,7.79,7.8,8000.0
2005-05-20 09:40:00,7.8,7.84,7.8,7.83,10400.0,7.8,7.84,7.8,7.83,10400.0
2005-05-20 09:45:00,7.83,7.83,7.82,7.83,8800.0,7.83,7.83,7.82,7.83,8800.0
2005-05-20 09:50:00,7.83,7.84,7.82,7.84,5600.0,7.83,7.84,7.82,7.84,5600.0
2005-05-20 09:55:00,7.83,7.83,7.83,7.83,4400.0,7.83,7.83,7.83,7.83,4400.0
2005-05-20 10:00:00,7.83,7.83,7.81,7.83,20400.0,7.83,7.83,7.81,7.83,20400.0
2005-05-20 10:05:00,7.83,7.83,7.83,7.83,5600.0,7.83,7.83,7.83,7.83,5600.0
2005-05-20 10:10:00,7.83,7.83,7.82,7.83,4000.0,7.83,7.83,7.82,7.83,4000.0
2005-05-20 10:15:00,7.83,7.83,7.81,7.82,7600.0,7.83,7.83,7.81,7.82,7600.0
2005-05-20 10:20:00,7.82,7.82,7.81,7.81,10400.0,7.82,7.82,7.81,7.81,10400.0
2005-05-20 10:25:00,7.82,7.84,7.82,7.84,5200.0,7.82,7.84,7.82,7.84,5200.0
2005-05-20 10:30:00,7.84,7.84,7.83,7.84,30000.0,7.84,7.84,7.83,7.84,30000.0
2005-05-20 10:35:00,7.84,7.84,7.82,7.82,10000.0,7.84,7.84,7.82,7.82,10000.0
2005-05-20 10:40:00,7.82,7.82,7.81,7.82,15600.0,7.82,7.82,7.81,7.82,15600.0
2005-05-20 10:45:00,7.82,7.83,7.82,7.82,11200.0,7.82,7.83,7.82,7.82,11200.0
2005-05-20 10:50:00,7.83,7.84,7.83,7.84,9200.0,7.83,7.84,7.83,7.84,9200.0
2005-05-20 10:55:00,7.84,7.86,7.84,7.85,26400.0,7.84,7.86,7.84,7.85,26400.0
2005-05-20 11:00:00,7.85,7.86,7.85,7.86,28000.0,7.85,7.86,7.85,7.86,28000.0
2005-05-20 11:05:00,7.86,7.87,7.85,7.87,34400.0,7.86,7.87,7.85,7.87,34400.0
2005-05-20 11:10:00,7.87,7.88,7.87,7.88,10400.0,7.87,7.88,7.87,7.88,10400.0
2005-05-20 11:15:00,7.88,7.88,7.88,7.88,22800.0,7.88,7.88,7.88,7.88,22800.0
2005-05-20 11:20:00,7.88,7.89,7.87,7.87,9200.0,7.88,7.89,7.87,7.87,9200.0
2005-05-20 11:25:00,7.86,7.87,7.86,7.86,18000.0,7.86,7.87,7.86,7.86,18000.0
2005-05-20 11:30:00,7.86,7.88,7.86,7.86,28400.0,7.86,7.88,7.86,7.86,28400.0
2005-05-20 11:35:00,7.86,7.86,7.84,7.85,14000.0,7.86,7.86,7.84,7.85,14000.0
2005-05-20 11:40:00,7.85,7.85,7.85,7.85,10000.0,7.85,7.85,7.85,7.85,10000.0
2005-05-20 11:45:00,7.85,7.85,7.85,7.85,7600.0,7.85,7.85,7.85,7.85,7600.0
2005-05-20 11:50:00,7.85,7.85,7.83,7.83,17600.0,7.85,7.85,7.83,7.83,17600.0
2005-05-20 11:55:00,7.83,7.84,7.83,7.83,14400.0,7.83,7.84,7.83,7.83,14400.0
2005-05-20 12:00:00,7.83,7.83,7.81,7.81,22000.0,7.83,7.83,7.81,7.81,22000.0
2005-05-20 12:05:00,7.82,7.83,7.82,7.83,21200.0,7.82,7.83,7.82,7.83,21200.0
2005-05-20 12:10:00,7.84,7.85,7.84,7.85,6000.0,7.84,7.85,7.84,7.85,6000.0
2005-05-20 12:15:00,7.85,7.87,7.85,7.87,12800.0,7.85,7.87,7.85,7.87,12800.0
2005-05-20 12:20:00,7.87,7.89,7.87,7.89,5600.0,7.87,7.89,7.87,7.89,5600.0
2005-05-20 12:25:00,7.89,7.91,7.89,7.91,21600.0,7.89,7.91,7.89,7.91,21600.0
2005-05-20 12:30:00,7.91,7.91,7.91,7.91,10000.0,7.91,7.91,7.91,7.91,10000.0
2005-05-20 12:35:00,7.91,7.91,7.89,7.9,27200.0,7.91,7.91,7.89,7.9,27200.0
2005-05-20 12:40:00,7.89,7.89,7.89,7.89,3200.0,7.89,7.89,7.89,7.89,3200.0
2005-05-20 12:45:00,7.89,7.89,7.87,7.89,9200.0,7.89,7.89,7.87,7.89,9200.0
2005-05-20 12:50:00,7.89,7.9,7.89,7.9,14800.0,7.89,7.9,7.89,7.9,14800.0
2005-05-20 12:55:00,7.91,7.91,7.91,7.91,17200.0,7.91,7.91,7.91,7.91,17200.0
2005-05-20 13:00:00,7.93,7.93,7.93,7.93,15200.0,7.93,7.93,7.93,7.93,15200.0
2005-05-20 13:05:00,7.93,7.93,7.91,7.92,8400.0,7.93,7.93,7.91,7.92,8400.0
2005-05-20 13:10:00,7.92,7.92,7.91,7.91,6400.0,7.92,7.92,7.91,7.91,6400.0
2005-05-20 13:15:00,7.9,7.91,7.9,7.91,11600.0,7.9,7.91,7.9,7.91,11600.0
2005-05-20 13:20:00,7.91,7.91,7.91,7.91,8400.0,7.91,7.91,7.91,7.91,8400.0
2005-05-20 13:25:00,7.9,7.91,7.9,7.91,7600.0,7.9,7.91,7.9,7.91,7600.0
2005-05-20 13:30:00,7.91,7.91,7.91,7.91,10800.0,7.91,7.91,7.91,7.91,10800.0
2005-05-20 13:35:00,7.91,7.91,7.91,7.91,2800.0,7.91,7.91,7.91,7.91,2800.0
2005-05-20 13:40:00,7.91,7.91,7.9,7.9,19600.0,7.91,7.91,7.9,7.9,19600.0
2005-05-20 13:45:00,7.9,7.9,7.9,7.9,4400.0,7.9,7.9,7.9,7.9,4400.0
2005-05-20 13:50:00,7.91,7.91,7.91,7.91,7600.0,7.91,7.91,7.91,7.91,7600.0
2005-05-20 13:55:00,7.91,7.91,7.91,7.91,10400.0,7.91,7.91,7.91,7.91,10400.0
2005-05-20 14:00:00,7.92,7.92,7.92,7.92,8400.0,7.92,7.92,7.92,7.92,8400.0
2005-05-20 14:05:00,7.92,7.94,7.92,7.94,13600.0,7.92,7.94,7.92,7.94,13600.0
2005-05-20 14:10:00,7.94,7.94,7.94,7.94,3200.0,7.94,7.94,7.94,7.94,3200.0
2005-05-20 14:15:00,7.94,7.94,7.92,7.93,17600.0,7.94,7.94,7.92,7.93,17600.0
2005-05-20 14:20:00,7.93,7.94,7.93,7.93,20800.0,7.93,7.94,7.93,7.93,20800.0
2005-05-20 14:25:00,7.94,7.94,7.93,7.94,8000.0,7.94,7.94,7.93,7.94,8000.0
2005-05-20 14:30:00,7.94,7.95,7.92,7.92,29600.0,7.94,7.95,7.92,7.92,29600.0
2005-05-20 14:35:00,7.92,7.92,7.9,7.9,10000.0,7.92,7.92,7.9,7.9,10000.0
2005-05-20 14:40:00,7.91,7.91,7.9,7.9,8800.0,7.91,7.91,7.9,7.9,8800.0
2005-05-20 14:45:00,7.91,7.91,7.9,7.91,6800.0,7.91,7.91,7.9,7.91,6800.0
2005-05-20 14:50:00,7.91,7.91,7.91,7.91,1600.0,7.91,7.91,7.91,7.91,1600.0
2005-05-20 14:55:00,7.91,7.92,7.91,7.92,10400.0,7.91,7.92,7.91,7.92,10400.0
2005-05-20 15:00:00,7.91,7.92,7.91,7.91,26400.0,7.91,7.92,7.91,7.91,26400.0
2005-05-20 15:05:00,7.91,7.91,7.9,7.9,10000.0,7.91,7.91,7.9,7.9,10000.0
2005-05-20 15:10:00,7.9,7.91,7.9,7.9,14800.0,7.9,7.91,7.9,7.9,14800.0
2005-05-20 15:15:00,7.9,7.9,7.89,7.9,8800.0,7.9,7.9,7.89,7.9,8800.0
2005-05-20 15:20:00,7.9,7.9,7.89,7.89,13200.0,7.9,7.9,7.89,7.89,13200.0
2005-05-20 15:25:00,7.89,7.89,7.85,7.88,114800.0,7.89,7.89,7.85,7.88,114800.0
2005-05-20 15:30:00,7.88,7.88,7.88,7.88,10400.0,7.88,7.88,7.88,7.88,10400.0
2005-05-20 15:35:00,7.88,7.89,7.83,7.84,62800.0,7.88,7.89,7.83,7.84,62800.0
2005-05-20 15:40:00,7.84,7.85,7.82,7.83,43200.0,7.84,7.85,7.82,7.83,43200.0
2005-05-20 15:45:00,7.83,7.86,7.81,7.81,106400.0,7.83,7.86,7.81,7.81,106400.0
2005-05-20 15:50:00,7.82,7.86,7.82,7.85,24000.0,7.82,7.86,7.82,7.85,24000.0
2005-05-20 15:55:00,7.86,7.86,7.82,7.85,111200.0,7.86,7.86,7.82,7.85,111200.0
2005-05-23 09:30:00,7.93,7.94,7.89,7.9,47600.0,7.93,7.94,7.89,7.9,47600.0
2005-05-23 09:35:00,7.9,7.96,7.9,7.93,10400.0,7.9,7.96,7.9,7.93,10400.0
2005-05-23 09:40:00,7.93,7.93,7.89,7.93,30800.0,7.93,7.93,7.89,7.93,30800.0
2005-05-23 09:45:00,7.91,7.91,7.89,7.9,18400.0,7.91,7.91,7.89,7.9,18400.0
2005-05-23 09:50:00,7.9,7.9,7.88,7.89,24800.0,7.9,7.9,7.88,7.89,24800.0
2005-05-23 09:55:00,7.89,7.89,7.87,7.87,9600.0,7.89,7.89,7.87,7.87,9600.0
2005-05-23 10:00:00,7.87,7.89,7.87,7.89,13600.0,7.87,7.89,7.87,7.89,13600.0
2005-05-23 10:05:00,7.89,7.92,7.89,7.9,14800.0,7.89,7.92,7.89,7.9,14800.0
2005-05-23 10:10:00,7.91,7.91,7.88,7.9,15600.0,7.91,7.91,7.88,7.9,15600.0
2005-05-23 10:15:00,7.9,7.9,7.9,7.9,11600.0,7.9,7.9,7.9,7.9,11600.0
2005-05-23 10:20:00,7.89,7.9,7.89,7.89,12800.0,7.89,7.9,7.89,7.89,12800.0
2005-05-23 10:25:00,7.88,7.88,7.88,7.88,4800.0,7.88,7.88,7.88,7.88,4800.0
2005-05-23 10:30:00,7.88,7.92,7.88,7.92,39600.0,7.88,7.92,7.88,7.92,39600.0
2005-05-23 10:35:00,7.92,7.94,7.92,7.93,18000.0,7.92,7.94,7.92,7.93,18000.0
2005-05-23 10:40:00,7.93,7.93,7.92,7.93,20400.0,7.93,7.93,7.92,7.93,20400.0
2005-05-23 10:45:00,7.93,7.93,7.91,7.91,20000.0,7.93,7.93,7.91,7.91,20000.0
2005-05-23 10:50:00,7.91,7.91,7.91,7.91,6800.0,7.91,7.91,7.91,7.91,6800.0
2005-05-23 10:55:00,7.92,7.93,7.92,7.93,11200.0,7.92,7.93,7.92,7.93,11200.0
2005-05-23 11:00:00,7.93,7.93,7.9,7.93,30800.0,7.93,7.93,7.9,7.93,30800.0
2005-05-23 11:05:00,7.92,7.92,7.91,7.91,4800.0,7.92,7.92,7.91,7.91,4800.0
2005-05-23 11:10:00,7.9,7.91,7.9,7.91,9200.0,7.9,7.91,7.9,7.91,9200.0
2005-05-23 11:15:00,7.91,7.93,7.91,7.93,22800.0,7.91,7.93,7.91,7.93,22800.0
2005-05-23 11:20:00,7.93,7.94,7.92,7.93,12400.0,7.93,7.94,7.92,7.93,12400.0
2005-05-23 11:25:00,7.92,7.93,7.92,7.92,11600.0,7.92,7.93,7.92,7.92,11600.0
2005-05-23 11:30:00,7.92,7.94,7.92,7.93,16800.0,7.92,7.94,7.92,7.93,16800.0
2005-05-23 11:35:00,7.93,7.93,7.9,7.9,18400.0,7.93,7.93,7.9,7.9,18400.0
2005-05-23 11:40:00,7.9,7.91,7.89,7.89,53200.0,7.9,7.91,7.89,7.89,53200.0
2005-05-23 11:45:00,7.89,7.89,7.89,7.89,10800.0,7.89,7.89,7.89,7.89,10800.0
2005-05-23 11:50:00,7.89,7.89,7.89,7.89,1600.0,7.89,7.89,7.89,7.89,1600.0
2005-05-23 11:55:00,7.89,7.92,7.89,7.9,27200.0,7.89,7.92,7.89,7.9,27200.0
2005-05-23 12:00:00,7.9,7.91,7.89,7.91,20000.0,7.9,7.91,7.89,7.91,20000.0
2005-05-23 12:05:00,7.91,7.91,7.9,7.9,6400.0,7.91,7.91,7.9,7.9,6400.0
2005-05-23 12:10:00,7.89,7.9,7.88,7.88,8400.0,7.89,7.9,7.88,7.88,8400.0
2005-05-23 12:15:00,7.86,7.88,7.85,7.86,28400.0,7.86,7.88,7.85,7.86,28400.0
2005-05-23 12:20:00,7.86,7.89,7.86,7.89,32400.0,7.86,7.89,7.86,7.89,32400.0
2005-05-23 12:25:00,7.87,7.91,7.87,7.91,38800.0,7.87,7.91,7.87,7.91,38800.0
2005-05-23 12:30:00,7.9,7.9,7.88,7.88,38000.0,7.9,7.9,7.88,7.88,38000.0
2005-05-23 12:35:00,7.88,7.88,7.86,7.86,46800.0,7.88,7.88,7.86,7.86,46800.0
2005-05-23 12:40:00,7.86,7.86,7.85,7.86,17200.0,7.86,7.86,7.85,7.86,17200.0
2005-05-23 12:45:00,7.85,7.86,7.85,7.86,23600.0,7.85,7.86,7.85,7.86,23600.0
2005-05-23 12:50:00,7.86,7.88,7.86,7.86,23200.0,7.86,7.88,7.86,7.86,23200.0
2005-05-23 12:55:00,7.86,7.86,7.85,7.86,15600.0,7.86,7.86,7.85,7.86,15600.0
2005-05-23 13:00:00,7.87,7.87,7.86,7.87,7200.0,7.87,7.87,7.86,7.87,7200.0
2005-05-23 13:05:00,7.87,7.87,7.86,7.86,20400.0,7.87,7.87,7.86,7.86,20400.0
2005-05-23 13:10:00,7.87,7.87,7.87,7.87,800.0,7.87,7.87,7.87,7.87,800.0
2005-05-23 13:15:00,7.86,7.86,7.86,7.86,15600.0,7.86,7.86,7.86,7.86,15600.0
2005-05-23 13:20:00,7.86,7.86,7.85,7.85,20000.0,7.86,7.86,7.85,7.85,20000.0
2005-05-23 13:25:00,7.86,7.86,7.86,7.86,39200.0,7.86,7.86,7.86,7.86,39200.0
2005-05-23 13:30:00,7.86,7.86,7.85,7.86,38400.0,7.86,7.86,7.85,7.86,38400.0
2005-05-23 13:35:00,7.86,7.87,7.86,7.86,30000.0,7.86,7.87,7.86,7.86,30000.0
2005-05-23 13:40:00,7.86,7.86,7.85,7.85,24800.0,7.86,7.86,7.85,7.85,24800.0
2005-05-23 13:45:00,7.85,7.85,7.84,7.84,5600.0,7.85,7.85,7.84,7.84,5600.0
2005-05-23 13:50:00,7.84,7.84,7.83,7.83,23600.0,7.84,7.84,7.83,7.83,23600.0
2005-05-23 13:55:00,7.84,7.85,7.84,7.85,12800.0,7.84,7.85,7.84,7.85,12800.0
2005-05-23 14:00:00,7.86,7.86,7.85,7.86,25200.0,7.86,7.86,7.85,7.86,25200.0
2005-05-23 14:05:00,7.86,7.88,7.86,7.86,31600.0,7.86,7.88,7.86,7.86,31600.0
2005-05-23 14:10:00,7.88,7.88,7.85,7.85,28400.0,7.88,7.88,7.85,7.85,28400.0
2005-05-23 14:15:00,7.86,7.86,7.86,7.86,7600.0,7.86,7.86,7.86,7.86,7600.0
2005-05-23 14:20:00,7.85,7.85,7.84,7.84,8800.0,7.85,7.85,7.84,7.84,8800.0
2005-05-23 14:25:00,7.84,7.85,7.82,7.82,25200.0,7.84,7.85,7.82,7.82,25200.0
2005-05-23 14:30:00,7.83,7.85,7.82,7.85,19600.0,7.83,7.85,7.82,7.85,19600.0
2005-05-23 14:35:00,7.85,7.85,7.82,7.83,18800.0,7.85,7.85,7.82,7.83,18800.0
2005-05-23 14:40:00,7.82,7.84,7.82,7.83,20800.0,7.82,7.84,7.82,7.83,20800.0
2005-05-23 14:45:00,7.82,7.83,7.81,7.83,31600.0,7.82,7.83,7.81,7.83,31600.0
2005-05-23 14:50:00,7.83,7.84,7.82,7.82,6000.0,7.83,7.84,7.82,7.82,6000.0
2005-05-23 14:55:00,7.82,7.83,7.8,7.8,44000.0,7.82,7.83,7.8,7.8,44000.0
2005-05-23 15:00:00,7.79,7.8,7.79,7.8,17600.0,7.79,7.8,7.79,7.8,17600.0
2005-05-23 15:05:00,7.8,7.82,7.79,7.79,19200.0,7.8,7.82,7.79,7.79,19200.0
2005-05-23 15:10:00,7.79,7.8,7.78,7.79,15200.0,7.79,7.8,7.78,7.79,15200.0
2005-05-23 15:15:00,7.78,7.79,7.77,7.78,22000.0,7.78,7.79,7.77,7.78,22000.0
2005-05-23 15:20:00,7.78,7.8,7.77,7.77,19600.0,7.78,7.8,7.77,7.77,19600.0
2005-05-23 15:25:00,7.78,7.78,7.73,7.73,44800.0,7.78,7.78,7.73,7.73,44800.0
2005-05-23 15:30:00,7.73,7.76,7.73,7.75,126400.0,7.73,7.76,7.73,7.75,126400.0
2005-05-23 15:35:00,7.76,7.81,7.75,7.81,51200.0,7.76,7.81,7.75,7.81,51200.0
2005-05-23 15:40:00,7.81,7.81,7.77,7.77,40000.0,7.81,7.81,7.77,7.77,40000.0
2005-05-23 15:45:00,7.77,7.79,7.76,7.79,49600.0,7.77,7.79,7.76,7.79,49600.0
2005-05-23 15:50:00,7.78,7.78,7.76,7.76,15200.0,7.78,7.78,7.76,7.76,15200.0
2005-05-23 15:55:00,7.76,7.78,7.76,7.78,66800.0,7.76,7.78,7.76,7.78,66800.0
2005-05-24 09:30:00,7.8,7.86,7.8,7.86,25600.0,7.8,7.86,7.8,7.86,25600.0
2005-05-24 09:35:00,7.86,7.86,7.8,7.85,15600.0,7.86,7.86,7.8,7.85,15600.0
2005-05-24 09:40:00,7.85,7.85,7.83,7.84,15600.0,7.85,7.85,7.83,7.84,15600.0
2005-05-24 09:45:00,7.81,7.84,7.79,7.8,20800.0,7.81,7.84,7.79,7.8,20800.0
2005-05-24 09:50:00,7.79,7.81,7.78,7.79,29200.0,7.79,7.81,7.78,7.79,29200.0
2005-05-24 09:55:00,7.79,7.81,7.79,7.81,25200.0,7.79,7.81,7.79,7.81,25200.0
2005-05-24 10:00:00,7.81,7.86,7.81,7.82,39200.0,7.81,7.86,7.81,7.82,39200.0
2005-05-24 10:05:00,7.81,7.81,7.78,7.8,26400.0,7.81,7.81,7.78,7.8,26400.0
2005-05-24 10:10:00,7.79,7.84,7.79,7.84,30000.0,7.79,7.84,7.79,7.84,30000.0
2005-05-24 10:15:00,7.83,7.84,7.82,7.82,10400.0,7.83,7.84,7.82,7.82,10400.0
2005-05-24 10:20:00,7.83,7.83,7.81,7.81,61200.0,7.83,7.83,7.81,7.81,61200.0
2005-05-24 10:25:00,7.81,7.84,7.81,7.84,23600.0,7.81,7.84,7.81,7.84,23600.0
2005-05-24 10:30:00,7.84,7.86,7.84,7.86,12800.0,7.84,7.86,7.84,7.86,12800.0
2005-05-24 10:35:00,7.86,7.86,7.86,7.86,4800.0,7.86,7.86,7.86,7.86,4800.0
2005-05-24 10:40:00,7.86,7.86,7.85,7.86,2800.0,7.86,7.86,7.85,7.86,2800.0
2005-05-24 10:45:00,7.85,7.86,7.84,7.86,8400.0,7.85,7.86,7.84,7.86,8400.0
2005-05-24 10:50:00,7.86,7.86,7.85,7.85,7600.0,7.86,7.86,7.85,7.85,7600.0
2005-05-24 10:55:00,7.85,7.85,7.85,7.85,2800.0,7.85,7.85,7.85,7.85,2800.0
2005-05-24 11:00:00,7.85,7.85,7.82,7.82,18800.0,7.85,7.85,7.82,7.82,18800.0
2005-05-24 11:05:00,7.82,7.85,7.82,7.85,8800.0,7.82,7.85,7.82,7.85,8800.0
2005-05-24 11:10:00,7.84,7.84,7.84,7.84,5200.0,7.84,7.84,7.84,7.84,5200.0
2005-05-24 11:15:00,7.82,7.82,7.81,7.81,26800.0,7.82,7.82,7.81,7.81,26800.0
2005-05-24 11:20:00,7.83,7.83,7.83,7.83,1200.0,7.83,7.83,7.83,7.83,1200.0
2005-05-24 11:25:00,7.84,7.84,7.83,7.83,4000.0,7.84,7.84,7.83,7.83,4000.0
2005-05-24 11:30:00,7.82,7.82,7.81,7.81,7200.0,7.82,7.82,7.81,7.81,7200.0
2005-05-24 11:35:00,7.81,7.82,7.81,7.82,2400.0,7.81,7.82,7.81,7.82,2400.0
2005-05-24 11:40:00,7.82,7.84,7.82,7.84,19200.0,7.82,7.84,7.82,7.84,19200.0
2005-05-24 11:45:00,7.84,7.84,7.84,7.84,2800.0,7.84,7.84,7.84,7.84,2800.0
2005-05-24 11:50:00,7.84,7.87,7.84,7.86,20400.0,7.84,7.87,7.84,7.86,20400.0
2005-05-24 11:55:00,7.86,7.86,7.85,7.85,10800.0,7.86,7.86,7.85,7.85,10800.0
2005-05-24 12:00:00,7.85,7.88,7.85,7.85,29200.0,7.85,7.88,7.85,7.85,29200.0
2005-05-24 12:05:00,7.86,7.86,7.85,7.85,26800.0,7.86,7.86,7.85,7.85,26800.0
2005-05-24 12:10:00,7.85,7.85,7.85,7.85,10800.0,7.85,7.85,7.85,7.85,10800.0
2005-05-24 12:15:00,7.85,7.86,7.85,7.86,33200.0,7.85,7.86,7.85,7.86,33200.0
2005-05-24 12:20:00,7.86,7.87,7.86,7.87,14000.0,7.86,7.87,7.86,7.87,14000.0
2005-05-24 12:25:00,7.87,7.88,7.87,7.87,18000.0,7.87,7.88,7.87,7.87,18000.0
2005-05-24 12:30:00,7.88,7.88,7.86,7.87,22800.0,7.88,7.88,7.86,7.87,22800.0
2005-05-24 12:35:00,7.86,7.87,7.86,7.87,18400.0,7.86,7.87,7.86,7.87,18400.0
2005-05-24 12:40:00,7.86,7.87,7.86,7.86,34000.0,7.86,7.87,7.86,7.86,34000.0
2005-05-24 12:45:00,7.86,7.89,7.86,7.89,20800.0,7.86,7.89,7.86,7.89,20800.0
2005-05-24 12:50:00,7.89,7.89,7.89,7.89,6000.0,7.89,7.89,7.89,7.89,6000.0
2005-05-24 12:55:00,7.89,7.89,7.89,7.89,6000.0,7.89,7.89,7.89,7.89,6000.0
2005-05-24 13:00:00,7.89,7.9,7.89,7.9,14800.0,7.89,7.9,7.89,7.9,14800.0
2005-05-24 13:05:00,7.89,7.9,7.88,7.88,11600.0,7.89,7.9,7.88,7.88,11600.0
2005-05-24 13:10:00,7.87,7.87,7.87,7.87,2000.0,7.87,7.87,7.87,7.87,2000.0
2005-05-24 13:15:00,7.88,7.88,7.88,7.88,5600.0,7.88,7.88,7.88,7.88,5600.0
2005-05-24 13:20:00,7.88,7.89,7.88,7.89,16800.0,7.88,7.89,7.88,7.89,16800.0
2005-05-24 13:25:00,7.89,7.89,7.88,7.89,12000.0,7.89,7.89,7.88,7.89,12000.0
2005-05-24 13:30:00,7.89,7.89,7.89,7.89,2400.0,7.89,7.89,7.89,7.89,2400.0
2005-05-24 13:35:00,7.89,7.89,7.87,7.88,11600.0,7.89,7.89,7.87,7.88,11600.0
2005-05-24 13:40:00,7.87,7.88,7.87,7.87,4000.0,7.87,7.88,7.87,7.87,4000.0
2005-05-24 13:45:00,7.88,7.88,7.87,7.87,4800.0,7.88,7.88,7.87,7.87,4800.0
2005-05-24 13:50:00,7.87,7.88,7.87,7.88,10800.0,7.87,7.88,7.87,7.88,10800.0
2005-05-24 13:55:00,7.88,7.91,7.88,7.9,6000.0,7.88,7.91,7.88,7.9,6000.0
2005-05-24 14:00:00,7.9,7.91,7.9,7.91,16800.0,7.9,7.91,7.9,7.91,16800.0
2005-05-24 14:05:00,7.9,7.91,7.9,7.91,4800.0,7.9,7.91,7.9,7.91,4800.0
2005-05-24 14:10:00,7.91,7.92,7.91,7.92,9600.0,7.91,7.92,7.91,7.92,9600.0
2005-05-24 14:15:00,7.92,7.92,7.91,7.91,3600.0,7.92,7.92,7.91,7.91,3600.0
2005-05-24 14:20:00,7.91,7.92,7.9,7.92,16000.0,7.91,7.92,7.9,7.92,16000.0
2005-05-24 14:25:00,7.92,7.92,7.91,7.91,3200.0,7.92,7.92,7.91,7.91,3200.0
2005-05-24 14:30:00,7.91,7.91,7.9,7.9,2400.0,7.91,7.91,7.9,7.9,2400.0
2005-05-24 14:35:00,7.9,7.9,7.88,7.88,9200.0,7.9,7.9,7.88,7.88,9200.0
2005-05-24 14:40:00,7.89,7.91,7.88,7.89,9600.0,7.89,7.91,7.88,7.89,9600.0
2005-05-24 14:45:00,7.89,7.91,7.89,7.91,14400.0,7.89,7.91,7.89,7.91,14400.0
2005-05-24 14:50:00,7.91,7.91,7.9,7.9,1600.0,7.91,7.91,7.9,7.9,1600.0
2005-05-24 14:55:00,7.9,7.91,7.9,7.91,6000.0,7.9,7.91,7.9,7.91,6000.0
2005-05-24 15:00:00,7.91,7.93,7.91,7.91,34800.0,7.91,7.93,7.91,7.91,34800.0
2005-05-24 15:05:00,7.92,7.93,7.91,7.92,10800.0,7.92,7.93,7.91,7.92,10800.0
2005-05-24 15:10:00,7.92,7.93,7.92,7.92,13600.0,7.92,7.93,7.92,7.92,13600.0
2005-05-24 15:15:00,7.93,7.93,7.93,7.93,8800.0,7.93,7.93,7.93,7.93,8800.0
2005-05-24 15:20:00,7.93,7.95,7.93,7.94,32000.0,7.93,7.95,7.93,7.94,32000.0
2005-05-24 15:25:00,7.94,7.98,7.94,7.95,45600.0,7.94,7.98,7.94,7.95,45600.0
2005-05-24 15:30:00,7.96,8.0,7.95,8.0,43200.0,7.96,8.0,7.95,8.0,43200.0
2005-05-24 15:35:00,8.0,8.0,8.0,8.0,24800.0,8.0,8.0,8.0,8.0,24800.0
2005-05-24 15:40:00,8.0,8.0,7.99,7.99,12800.0,8.0,8.0,7.99,7.99,12800.0
2005-05-24 15:45:00,7.98,7.99,7.96,7.99,40400.0,7.98,7.99,7.96,7.99,40400.0
2005-05-24 15:50:00,7.99,7.99,7.99,7.99,23200.0,7.99,7.99,7.99,7.99,23200.0
2005-05-24 15:55:00,7.98,7.98,7.96,7.98,43200.0,7.98,7.98,7.96,7.98,43200.0
2005-05-25 09:30:00,7.98,7.98,7.92,7.92,10800.0,7.98,7.98,7.92,7.92,10800.0
2005-05-25 09:35:00,7.92,7.92,7.89,7.89,14800.0,7.92,7.92,7.89,7.89,14800.0
2005-05-25 09:40:00,7.89,7.9,7.86,7.86,24400.0,7.89,7.9,7.86,7.86,24400.0
2005-05-25 09:45:00,7.87,7.87,7.85,7.85,27600.0,7.87,7.87,7.85,7.85,27600.0
2005-05-25 09:50:00,7.85,7.87,7.85,7.87,13200.0,7.85,7.87,7.85,7.87,13200.0
2005-05-25 09:55:00,7.85,7.9,7.85,7.9,16000.0,7.85,7.9,7.85,7.9,16000.0
2005-05-25 10:00:00,7.88,7.9,7.88,7.9,7600.0,7.88,7.9,7.88,7.9,7600.0
2005-05-25 10:05:00,7.9,7.91,7.88,7.89,11200.0,7.9,7.91,7.88,7.89,11200.0
2005-05-25 10:10:00,7.88,7.88,7.88,7.88,5200.0,7.88,7.88,7.88,7.88,5200.0
2005-05-25 10:15:00,7.88,7.9,7.88,7.9,36000.0,7.88,7.9,7.88,7.9,36000.0
2005-05-25 10:20:00,7.9,7.93,7.89,7.91,22800.0,7.9,7.93,7.89,7.91,22800.0
2005-05-25 10:25:00,7.92,7.92,7.91,7.91,15200.0,7.92,7.92,7.91,7.91,15200.0
2005-05-25 10:30:00,7.92,7.92,7.91,7.92,62400.0,7.92,7.92,7.91,7.92,62400.0
2005-05-25 10:35:00,7.92,7.95,7.92,7.95,34000.0,7.92,7.95,7.92,7.95,34000.0
2005-05-25 10:40:00,7.94,7.94,7.94,7.94,800.0,7.94,7.94,7.94,7.94,800.0
2005-05-25 10:45:00,7.93,7.93,7.91,7.93,12400.0,7.93,7.93,7.91,7.93,12400.0
2005-05-25 10:50:00,7.93,7.93,7.92,7.93,8000.0,7.93,7.93,7.92,7.93,8000.0
2005-05-25 10:55:00,7.92,7.93,7.92,7.92,22400.0,7.92,7.93,7.92,7.92,22400.0
2005-05-25 11:00:00,7.93,7.93,7.92,7.93,26400.0,7.93,7.93,7.92,7.93,26400.0
2005-05-25 11:05:00,7.93,7.93,7.93,7.93,12800.0,7.93,7.93,7.93,7.93,12800.0
2005-05-25 11:10:00,7.93,7.93,7.93,7.93,9200.0,7.93,7.93,7.93,7.93,9200.0
2005-05-25 11:15:00,7.93,7.94,7.93,7.94,18800.0,7.93,7.94,7.93,7.94,18800.0
2005-05-25 11:20:00,7.94,7.95,7.94,7.95,5600.0,7.94,7.95,7.94,7.95,5600.0
2005-05-25 11:25:00,7.95,7.96,7.95,7.95,12800.0,7.95,7.96,7.95,7.95,12800.0
2005-05-25 11:30:00,7.95,7.95,7.93,7.93,7200.0,7.95,7.95,7.93,7.93,7200.0
2005-05-25 11:35:00,7.93,7.93,7.91,7.91,14800.0,7.93,7.93,7.91,7.91,14800.0
2005-05-25 11:40:00,7.92,7.92,7.91,7.92,4000.0,7.92,7.92,7.91,7.92,4000.0
2005-05-25 11:45:00,7.92,7.92,7.91,7.92,7600.0,7.92,7.92,7.91,7.92,7600.0
2005-05-25 11:50:00,7.91,7.91,7.91,7.91,400.0,7.91,7.91,7.91,7.91,400.0
2005-05-25 11:55:00,7.91,7.95,7.91,7.95,12000.0,7.91,7.95,7.91,7.95,12000.0
2005-05-25 12:00:00,7.95,7.95,7.95,7.95,0.0,7.95,7.95,7.95,7.95,0.0
2005-05-25 12:05:00,7.95,7.95,7.92,7.92,10400.0,7.95,7.95,7.92,7.92,10400.0
2005-05-25 12:10:00,7.92,7.93,7.92,7.93,14800.0,7.92,7.93,7.92,7.93,14800.0
2005-05-25 12:15:00,7.93,7.94,7.93,7.94,6400.0,7.93,7.94,7.93,7.94,6400.0
2005-05-25 12:20:00,7.95,7.95,7.93,7.93,6400.0,7.95,7.95,7.93,7.93,6400.0
2005-05-25 12:25:00,7.93,7.94,7.93,7.94,4400.0,7.93,7.94,7.93,7.94,4400.0
2005-05-25 12:30:00,7.93,7.93,7.93,7.93,22800.0,7.93,7.93,7.93,7.93,22800.0
2005-05-25 12:35:00,7.93,7.93,7.91,7.93,20800.0,7.93,7.93,7.91,7.93,20800.0
2005-05-25 12:40:00,7.93,7.93,7.93,7.93,2000.0,7.93,7.93,7.93,7.93,2000.0
2005-05-25 12:45:00,7.93,7.93,7.93,7.93,800.0,7.93,7.93,7.93,7.93,800.0
2005-05-25 12:50:00,7.93,7.93,7.93,7.93,3200.0,7.93,7.93,7.93,7.93,3200.0
2005-05-25 12:55:00,7.93,7.93,7.93,7.93,14800.0,7.93,7.93,7.93,7.93,14800.0
2005-05-25 13:00:00,7.93,7.93,7.93,7.93,17600.0,7.93,7.93,7.93,7.93,17600.0
2005-05-25 13:05:00,7.93,7.93,7.93,7.93,1600.0,7.93,7.93,7.93,7.93,1600.0
2005-05-25 13:10:00,7.93,7.93,7.93,7.93,800.0,7.93,7.93,7.93,7.93,800.0
2005-05-25 13:15:00,7.93,7.93,7.93,7.93,8000.0,7.93,7.93,7.93,7.93,8000.0
2005-05-25 13:20:00,7.93,7.94,7.93,7.94,18400.0,7.93,7.94,7.93,7.94,18400.0
2005-05-25 13:25:00,7.94,7.94,7.94,7.94,3200.0,7.94,7.94,7.94,7.94,3200.0
2005-05-25 13:30:00,7.93,7.93,7.93,7.93,3600.0,7.93,7.93,7.93,7.93,3600.0
2005-05-25 13:35:00,7.92,7.92,7.89,7.89,6000.0,7.92,7.92,7.89,7.89,6000.0
2005-05-25 13:40:00,7.89,7.9,7.88,7.89,12000.0,7.89,7.9,7.88,7.89,12000.0
2005-05-25 13:45:00,7.88,7.88,7.88,7.88,10400.0,7.88,7.88,7.88,7.88,10400.0
2005-05-25 13:50:00,7.88,7.92,7.88,7.92,22400.0,7.88,7.92,7.88,7.92,22400.0
2005-05-25 13:55:00,7.92,7.92,7.91,7.91,6400.0,7.92,7.92,7.91,7.91,6400.0
2005-05-25 14:00:00,7.9,7.9,7.89,7.89,3600.0,7.9,7.9,7.89,7.89,3600.0
2005-05-25 14:05:00,7.88,7.9,7.88,7.89,11200.0,7.88,7.9,7.88,7.89,11200.0
2005-05-25 14:10:00,7.9,7.9,7.88,7.9,20800.0,7.9,7.9,7.88,7.9,20800.0
2005-05-25 14:15:00,7.9,7.9,7.9,7.9,6400.0,7.9,7.9,7.9,7.9,6400.0
2005-05-25 14:20:00,7.9,7.9,7.9,7.9,4400.0,7.9,7.9,7.9,7.9,4400.0
2005-05-25 14:25:00,7.9,7.91,7.9,7.91,13200.0,7.9,7.91,7.9,7.91,13200.0
2005-05-25 14:30:00,7.91,7.93,7.9,7.93,25200.0,7.91,7.93,7.9,7.93,25200.0
2005-05-25 14:35:00,7.94,7.94,7.92,7.93,14400.0,7.94,7.94,7.92,7.93,14400.0
2005-05-25 14:40:00,7.92,7.93,7.92,7.93,4000.0,7.92,7.93,7.92,7.93,4000.0
2005-05-25 14:45:00,7.93,7.94,7.93,7.94,6800.0,7.93,7.94,7.93,7.94,6800.0
2005-05-25 14:50:00,7.94,7.95,7.94,7.95,7600.0,7.94,7.95,7.94,7.95,7600.0
2005-05-25 14:55:00,7.95,7.96,7.94,7.96,8400.0,7.95,7.96,7.94,7.96,8400.0
2005-05-25 15:00:00,7.96,7.96,7.95,7.95,16000.0,7.96,7.96,7.95,7.95,16000.0
2005-05-25 15:05:00,7.95,7.95,7.95,7.95,6800.0,7.95,7.95,7.95,7.95,6800.0
2005-05-25 15:10:00,7.95,7.97,7.95,7.97,8800.0,7.95,7.97,7.95,7.97,8800.0
2005-05-25 15:15:00,7.96,7.98,7.96,7.98,10000.0,7.96,7.98,7.96,7.98,10000.0
2005-05-25 15:20:00,7.97,7.97,7.96,7.97,9200.0,7.97,7.97,7.96,7.97,9200.0
2005-05-25 15:25:00,7.96,7.97,7.96,7.96,7600.0,7.96,7.97,7.96,7.96,7600.0
2005-05-25 15:30:00,7.95,7.96,7.95,7.96,13600.0,7.95,7.96,7.95,7.96,13600.0
2005-05-25 15:35:00,7.97,7.98,7.97,7.98,25600.0,7.97,7.98,7.97,7.98,25600.0
2005-05-25 15:40:00,7.98,7.98,7.96,7.96,32800.0,7.98,7.98,7.96,7.96,32800.0
2005-05-25 15:45:00,7.95,7.95,7.95,7.95,20400.0,7.95,7.95,7.95,7.95,20400.0
2005-05-25 15:50:00,7.94,7.97,7.94,7.96,61200.0,7.94,7.97,7.94,7.96,61200.0
2005-05-25 15:55:00,7.96,7.96,7.95,7.96,54800.0,7.96,7.96,7.95,7.96,54800.0
2005-05-26 09:30:00,7.95,7.96,7.95,7.95,12400.0,7.95,7.96,7.95,7.95,12400.0
2005-05-26 09:35:00,7.96,7.97,7.96,7.96,3600.0,7.96,7.97,7.96,7.96,3600.0
2005-05-26 09:40:00,7.97,7.98,7.94,7.94,10400.0,7.97,7.98,7.94,7.94,10400.0
2005-05-26 09:45:00,7.94,7.96,7.93,7.96,12000.0,7.94,7.96,7.93,7.96,12000.0
2005-05-26 09:50:00,7.95,7.98,7.95,7.98,9200.0,7.95,7.98,7.95,7.98,9200.0
2005-05-26 09:55:00,7.97,7.99,7.97,7.99,14000.0,7.97,7.99,7.97,7.99,14000.0
2005-05-26 10:00:00,7.99,8.02,7.99,8.02,10800.0,7.99,8.02,7.99,8.02,10800.0
2005-05-26 10:05:00,8.02,8.02,8.0,8.02,20400.0,8.02,8.02,8.0,8.02,20400.0
2005-05-26 10:10:00,8.02,8.05,8.02,8.04,22400.0,8.02,8.05,8.02,8.04,22400.0
2005-05-26 10:15:00,8.04,8.08,8.04,8.08,50000.0,8.04,8.08,8.04,8.08,50000.0
2005-05-26 10:20:00,8.1,8.11,8.08,8.11,12800.0,8.1,8.11,8.08,8.11,12800.0
2005-05-26 10:25:00,8.1,8.11,8.1,8.1,9200.0,8.1,8.11,8.1,8.1,9200.0
2005-05-26 10:30:00,8.1,8.1,8.09,8.1,9200.0,8.1,8.1,8.09,8.1,9200.0
2005-05-26 10:35:00,8.1,8.13,8.1,8.12,49200.0,8.1,8.13,8.1,8.12,49200.0
2005-05-26 10:40:00,8.12,8.12,8.1,8.11,10400.0,8.12,8.12,8.1,8.11,10400.0
2005-05-26 10:45:00,8.11,8.11,8.1,8.11,17600.0,8.11,8.11,8.1,8.11,17600.0
2005-05-26 10:50:00,8.11,8.11,8.11,8.11,22000.0,8.11,8.11,8.11,8.11,22000.0
2005-05-26 10:55:00,8.11,8.11,8.11,8.11,12400.0,8.11,8.11,8.11,8.11,12400.0
2005-05-26 11:00:00,8.11,8.11,8.09,8.09,30800.0,8.11,8.11,8.09,8.09,30800.0
2005-05-26 11:05:00,8.1,8.11,8.1,8.11,6400.0,8.1,8.11,8.1,8.11,6400.0
2005-05-26 11:10:00,8.11,8.11,8.11,8.11,10800.0,8.11,8.11,8.11,8.11,10800.0
2005-05-26 11:15:00,8.11,8.13,8.11,8.12,19200.0,8.11,8.13,8.11,8.12,19200.0
2005-05-26 11:20:00,8.12,8.12,8.11,8.12,20800.0,8.12,8.12,8.11,8.12,20800.0
2005-05-26 11:25:00,8.12,8.12,8.12,8.12,10400.0,8.12,8.12,8.12,8.12,10400.0
2005-05-26 11:30:00,8.12,8.13,8.12,8.13,18400.0,8.12,8.13,8.12,8.13,18400.0
2005-05-26 11:35:00,8.13,8.13,8.13,8.13,8000.0,8.13,8.13,8.13,8.13,8000.0
2005-05-26 11:40:00,8.13,8.13,8.11,8.12,14800.0,8.13,8.13,8.11,8.12,14800.0
2005-05-26 11:45:00,8.12,8.12,8.11,8.11,14000.0,8.12,8.12,8.11,8.11,14000.0
2005-05-26 11:50:00,8.12,8.12,8.12,8.12,7200.0,8.12,8.12,8.12,8.12,7200.0
2005-05-26 11:55:00,8.13,8.13,8.12,8.13,8800.0,8.13,8.13,8.12,8.13,8800.0
2005-05-26 12:00:00,8.13,8.13,8.11,8.12,10000.0,8.13,8.13,8.11,8.12,10000.0
2005-05-26 12:05:00,8.12,8.14,8.11,8.12,31600.0,8.12,8.14,8.11,8.12,31600.0
2005-05-26 12:10:00,8.12,8.12,8.12,8.12,1200.0,8.12,8.12,8.12,8.12,1200.0
2005-05-26 12:15:00,8.12,8.12,8.12,8.12,800.0,8.12,8.12,8.12,8.12,800.0
2005-05-26 12:20:00,8.11,8.11,8.1,8.1,8800.0,8.11,8.11,8.1,8.1,8800.0
2005-05-26 12:25:00,8.1,8.12,8.1,8.12,4400.0,8.1,8.12,8.1,8.12,4400.0
2005-05-26 12:30:00,8.12,8.12,8.11,8.11,3600.0,8.12,8.12,8.11,8.11,3600.0
2005-05-26 12:35:00,8.12,8.12,8.11,8.11,2800.0,8.12,8.12,8.11,8.11,2800.0
2005-05-26 12:40:00,8.11,8.11,8.11,8.11,1200.0,8.11,8.11,8.11,8.11,1200.0
2005-05-26 12:45:00,8.11,8.11,8.11,8.11,4800.0,8.11,8.11,8.11,8.11,4800.0
2005-05-26 12:50:00,8.11,8.12,8.11,8.11,7200.0,8.11,8.12,8.11,8.11,7200.0
2005-05-26 12:55:00,8.12,8.12,8.12,8.12,4000.0,8.12,8.12,8.12,8.12,4000.0
2005-05-26 13:00:00,8.12,8.12,8.12,8.12,2400.0,8.12,8.12,8.12,8.12,2400.0
2005-05-26 13:05:00,8.12,8.12,8.11,8.11,4000.0,8.12,8.12,8.11,8.11,4000.0
2005-05-26 13:10:00,8.11,8.11,8.11,8.11,5600.0,8.11,8.11,8.11,8.11,5600.0
2005-05-26 13:15:00,8.11,8.11,8.11,8.11,4800.0,8.11,8.11,8.11,8.11,4800.0
2005-05-26 13:20:00,8.11,8.11,8.1,8.1,10000.0,8.11,8.11,8.1,8.1,10000.0
2005-05-26 13:25:00,8.1,8.1,8.09,8.09,6800.0,8.1,8.1,8.09,8.09,6800.0
2005-05-26 13:30:00,8.09,8.09,8.09,8.09,2000.0,8.09,8.09,8.09,8.09,2000.0
2005-05-26 13:35:00,8.09,8.1,8.09,8.1,5200.0,8.09,8.1,8.09,8.1,5200.0
2005-05-26 13:40:00,8.09,8.09,8.08,8.08,5200.0,8.09,8.09,8.08,8.08,5200.0
2005-05-26 13:45:00,8.08,8.08,8.08,8.08,6000.0,8.08,8.08,8.08,8.08,6000.0
2005-05-26 13:50:00,8.08,8.09,8.08,8.08,6800.0,8.08,8.09,8.08,8.08,6800.0
2005-05-26 13:55:00,8.08,8.09,8.08,8.08,6000.0,8.08,8.09,8.08,8.08,6000.0
2005-05-26 14:00:00,8.09,8.09,8.08,8.08,1200.0,8.09,8.09,8.08,8.08,1200.0
2005-05-26 14:05:00,8.08,8.09,8.08,8.09,2000.0,8.08,8.09,8.08,8.09,2000.0
2005-05-26 14:10:00,8.09,8.1,8.09,8.1,7200.0,8.09,8.1,8.09,8.1,7200.0
2005-05-26 14:15:00,8.1,8.1,8.09,8.1,4800.0,8.1,8.1,8.09,8.1,4800.0
2005-05-26 14:20:00,8.1,8.1,8.09,8.09,15600.0,8.1,8.1,8.09,8.09,15600.0
2005-05-26 14:25:00,8.09,8.1,8.09,8.1,5600.0,8.09,8.1,8.09,8.1,5600.0
2005-05-26 14:30:00,8.1,8.11,8.1,8.11,12800.0,8.1,8.11,8.1,8.11,12800.0
2005-05-26 14:35:00,8.11,8.11,8.11,8.11,4400.0,8.11,8.11,8.11,8.11,4400.0
2005-05-26 14:40:00,8.11,8.11,8.11,8.11,1200.0,8.11,8.11,8.11,8.11,1200.0
2005-05-26 14:45:00,8.11,8.11,8.1,8.1,3200.0,8.11,8.11,8.1,8.1,3200.0
2005-05-26 14:50:00,8.1,8.1,8.1,8.1,400.0,8.1,8.1,8.1,8.1,400.0
2005-05-26 14:55:00,8.1,8.1,8.09,8.1,8000.0,8.1,8.1,8.09,8.1,8000.0
2005-05-26 15:00:00,8.1,8.1,8.1,8.1,2400.0,8.1,8.1,8.1,8.1,2400.0
2005-05-26 15:05:00,8.1,8.1,8.09,8.09,2400.0,8.1,8.1,8.09,8.09,2400.0
2005-05-26 15:10:00,8.09,8.09,8.09,8.09,2000.0,8.09,8.09,8.09,8.09,2000.0
2005-05-26 15:15:00,8.09,8.11,8.09,8.11,6000.0,8.09,8.11,8.09,8.11,6000.0
2005-05-26 15:20:00,8.11,8.12,8.11,8.11,13200.0,8.11,8.12,8.11,8.11,13200.0
2005-05-26 15:25:00,8.11,8.14,8.11,8.14,38800.0,8.11,8.14,8.11,8.14,38800.0
2005-05-26 15:30:00,8.14,8.15,8.13,8.14,28800.0,8.14,8.15,8.13,8.14,28800.0
2005-05-26 15:35:00,8.14,8.14,8.14,8.14,18000.0,8.14,8.14,8.14,8.14,18000.0
2005-05-26 15:40:00,8.14,8.14,8.13,8.13,28000.0,8.14,8.14,8.13,8.13,28000.0
2005-05-26 15:45:00,8.14,8.17,8.14,8.15,34000.0,8.14,8.17,8.14,8.15,34000.0
2005-05-26 15:50:00,8.16,8.16,8.15,8.16,21600.0,8.16,8.16,8.15,8.16,21600.0
2005-05-26 15:55:00,8.16,8.16,8.14,8.15,71600.0,8.16,8.16,8.14,8.15,71600.0
2005-05-27 09:30:00,8.13,8.13,8.06,8.08,54000.0,8.13,8.13,8.06,8.08,54000.0
2005-05-27 09:35:00,8.07,8.07,8.07,8.07,5200.0,8.07,8.07,8.07,8.07,5200.0
2005-05-27 09:40:00,8.06,8.06,8.04,8.05,8800.0,8.06,8.06,8.04,8.05,8800.0
2005-05-27 09:45:00,8.05,8.1,8.05,8.1,15200.0,8.05,8.1,8.05,8.1,15200.0
2005-05-27 09:50:00,8.1,8.11,8.07,8.11,11200.0,8.1,8.11,8.07,8.11,11200.0
2005-05-27 09:55:00,8.11,8.11,8.11,8.11,8400.0,8.11,8.11,8.11,8.11,8400.0
2005-05-27 10:00:00,8.11,8.11,8.11,8.11,800.0,8.11,8.11,8.11,8.11,800.0
2005-05-27 10:05:00,8.11,8.12,8.11,8.12,4000.0,8.11,8.12,8.11,8.12,4000.0
2005-05-27 10:10:00,8.13,8.13,8.12,8.12,9200.0,8.13,8.13,8.12,8.12,9200.0
2005-05-27 10:15:00,8.12,8.12,8.11,8.11,8800.0,8.12,8.12,8.11,8.11,8800.0
2005-05-27 10:20:00,8.12,8.12,8.12,8.12,5600.0,8.12,8.12,8.12,8.12,5600.0
2005-05-27 10:25:00,8.12,8.12,8.12,8.12,1600.0,8.12,8.12,8.12,8.12,1600.0
2005-05-27 10:30:00,8.11,8.11,8.11,8.11,8000.0,8.11,8.11,8.11,8.11,8000.0
2005-05-27 10:35:00,8.11,8.11,8.11,8.11,2800.0,8.11,8.11,8.11,8.11,2800.0
2005-05-27 10:40:00,8.11,8.13,8.11,8.13,6400.0,8.11,8.13,8.11,8.13,6400.0
2005-05-27 10:45:00,8.12,8.13,8.12,8.13,6000.0,8.12,8.13,8.12,8.13,6000.0
2005-05-27 10:50:00,8.12,8.13,8.12,8.13,5600.0,8.12,8.13,8.12,8.13,5600.0
2005-05-27 10:55:00,8.13,8.15,8.12,8.15,20000.0,8.13,8.15,8.12,8.15,20000.0
2005-05-27 11:00:00,8.15,8.15,8.13,8.13,5200.0,8.15,8.15,8.13,8.13,5200.0
2005-05-27 11:05:00,8.13,8.14,8.13,8.14,6000.0,8.13,8.14,8.13,8.14,6000.0
2005-05-27 11:10:00,8.13,8.15,8.13,8.15,5200.0,8.13,8.15,8.13,8.15,5200.0
2005-05-27 11:15:00,8.15,8.15,8.15,8.15,2000.0,8.15,8.15,8.15,8.15,2000.0
2005-05-27 11:20:00,8.13,8.13,8.13,8.13,400.0,8.13,8.13,8.13,8.13,400.0
2005-05-27 11:25:00,8.13,8.13,8.13,8.13,14000.0,8.13,8.13,8.13,8.13,14000.0
2005-05-27 11:30:00,8.13,8.13,8.13,8.13,6400.0,8.13,8.13,8.13,8.13,6400.0
2005-05-27 11:35:00,8.14,8.14,8.13,8.14,7600.0,8.14,8.14,8.13,8.14,7600.0
2005-05-27 11:40:00,8.13,8.13,8.13,8.13,2800.0,8.13,8.13,8.13,8.13,2800.0
2005-05-27 11:45:00,8.13,8.14,8.13,8.14,6400.0,8.13,8.14,8.13,8.14,6400.0
2005-05-27 11:50:00,8.14,8.14,8.14,8.14,800.0,8.14,8.14,8.14,8.14,800.0
2005-05-27 11:55:00,8.14,8.14,8.14,8.14,400.0,8.14,8.14,8.14,8.14,400.0
2005-05-27 12:00:00,8.13,8.13,8.13,8.13,4800.0,8.13,8.13,8.13,8.13,4800.0
2005-05-27 12:05:00,8.13,8.13,8.13,8.13,22800.0,8.13,8.13,8.13,8.13,22800.0
2005-05-27 12:10:00,8.12,8.12,8.12,8.12,1200.0,8.12,8.12,8.12,8.12,1200.0
2005-05-27 12:15:00,8.11,8.11,8.11,8.11,2400.0,8.11,8.11,8.11,8.11,2400.0
2005-05-27 12:20:00,8.11,8.11,8.11,8.11,0.0,8.11,8.11,8.11,8.11,0.0
2005-05-27 12:25:00,8.11,8.12,8.1,8.12,6400.0,8.11,8.12,8.1,8.12,6400.0
2005-05-27 12:30:00,8.12,8.12,8.12,8.12,2000.0,8.12,8.12,8.12,8.12,2000.0
2005-05-27 12:35:00,8.13,8.13,8.12,8.12,800.0,8.13,8.13,8.12,8.12,800.0
2005-05-27 12:40:00,8.13,8.14,8.13,8.14,3600.0,8.13,8.14,8.13,8.14,3600.0
2005-05-27 12:45:00,8.14,8.14,8.13,8.13,5600.0,8.14,8.14,8.13,8.13,5600.0
2005-05-27 12:50:00,8.13,8.13,8.13,8.13,2800.0,8.13,8.13,8.13,8.13,2800.0
2005-05-27 12:55:00,8.13,8.13,8.11,8.11,2000.0,8.13,8.13,8.11,8.11,2000.0
2005-05-27 13:00:00,8.12,8.12,8.12,8.12,800.0,8.12,8.12,8.12,8.12,800.0
2005-05-27 13:05:00,8.13,8.14,8.13,8.13,3200.0,8.13,8.14,8.13,8.13,3200.0
2005-05-27 13:10:00,8.14,8.15,8.14,8.15,4400.0,8.14,8.15,8.14,8.15,4400.0
2005-05-27 13:15:00,8.15,8.15,8.15,8.15,400.0,8.15,8.15,8.15,8.15,400.0
2005-05-27 13:20:00,8.16,8.18,8.16,8.18,5200.0,8.16,8.18,8.16,8.18,5200.0
2005-05-27 13:25:00,8.17,8.17,8.16,8.16,5600.0,8.17,8.17,8.16,8.16,5600.0
2005-05-27 13:30:00,8.15,8.15,8.15,8.15,2400.0,8.15,8.15,8.15,8.15,2400.0
2005-05-27 13:35:00,8.15,8.15,8.15,8.15,2000.0,8.15,8.15,8.15,8.15,2000.0
2005-05-27 13:40:00,8.15,8.15,8.13,8.13,12800.0,8.15,8.15,8.13,8.13,12800.0
2005-05-27 13:45:00,8.13,8.13,8.12,8.12,2000.0,8.13,8.13,8.12,8.12,2000.0
2005-05-27 13:50:00,8.13,8.13,8.13,8.13,2000.0,8.13,8.13,8.13,8.13,2000.0
2005-05-27 13:55:00,8.13,8.13,8.13,8.13,3200.0,8.13,8.13,8.13,8.13,3200.0
2005-05-27 14:00:00,8.13,8.13,8.12,8.13,4800.0,8.13,8.13,8.12,8.13,4800.0
2005-05-27 14:05:00,8.13,8.13,8.13,8.13,4800.0,8.13,8.13,8.13,8.13,4800.0
2005-05-27 14:10:00,8.13,8.15,8.13,8.14,8000.0,8.13,8.15,8.13,8.14,8000.0
2005-05-27 14:15:00,8.14,8.14,8.14,8.14,400.0,8.14,8.14,8.14,8.14,400.0
2005-05-27 14:20:00,8.13,8.14,8.13,8.14,1200.0,8.13,8.14,8.13,8.14,1200.0
2005-05-27 14:25:00,8.14,8.15,8.14,8.14,1600.0,8.14,8.15,8.14,8.14,1600.0
2005-05-27 14:30:00,8.15,8.15,8.12,8.12,14000.0,8.15,8.15,8.12,8.12,14000.0
2005-05-27 14:35:00,8.12,8.12,8.12,8.12,1200.0,8.12,8.12,8.12,8.12,1200.0
2005-05-27 14:40:00,8.12,8.13,8.12,8.13,6000.0,8.12,8.13,8.12,8.13,6000.0
2005-05-27 14:45:00,8.13,8.13,8.13,8.13,800.0,8.13,8.13,8.13,8.13,800.0
2005-05-27 14:50:00,8.13,8.13,8.13,8.13,0.0,8.13,8.13,8.13,8.13,0.0
2005-05-27 14:55:00,8.14,8.14,8.13,8.13,5200.0,8.14,8.14,8.13,8.13,5200.0
2005-05-27 15:00:00,8.14,8.14,8.13,8.13,1600.0,8.14,8.14,8.13,8.13,1600.0
2005-05-27 15:05:00,8.13,8.13,8.13,8.13,400.0,8.13,8.13,8.13,8.13,400.0
2005-05-27 15:10:00,8.13,8.13,8.13,8.13,10400.0,8.13,8.13,8.13,8.13,10400.0
2005-05-27 15:15:00,8.13,8.13,8.13,8.13,800.0,8.13,8.13,8.13,8.13,800.0
2005-05-27 15:20:00,8.13,8.13,8.13,8.13,7200.0,8.13,8.13,8.13,8.13,7200.0
2005-05-27 15:25:00,8.13,8.13,8.13,8.13,4400.0,8.13,8.13,8.13,8.13,4400.0
2005-05-27 15:30:00,8.13,8.13,8.13,8.13,34400.0,8.13,8.13,8.13,8.13,34400.0
2005-05-27 15:35:00,8.13,8.14,8.13,8.14,1200.0,8.13,8.14,8.13,8.14,1200.0
2005-05-27 15:40:00,8.14,8.14,8.14,8.14,4800.0,8.14,8.14,8.14,8.14,4800.0
2005-05-27 15:45:00,8.14,8.14,8.13,8.13,3200.0,8.14,8.14,8.13,8.13,3200.0
2005-05-27 15:50:00,8.13,8.13,8.12,8.12,9200.0,8.13,8.13,8.12,8.12,9200.0
2005-05-27 15:55:00,8.13,8.14,8.13,8.13,15200.0,8.13,8.14,8.13,8.13,15200.0
2005-05-31 09:30:00,8.15,8.15,8.13,8.13,27200.0,8.15,8.15,8.13,8.13,27200.0
2005-05-31 09:35:00,8.13,8.13,8.11,8.11,20800.0,8.13,8.13,8.11,8.11,20800.0
2005-05-31 09:40:00,8.1,8.12,8.1,8.1,20000.0,8.1,8.12,8.1,8.1,20000.0
2005-05-31 09:45:00,8.1,8.1,8.08,8.08,9600.0,8.1,8.1,8.08,8.08,9600.0
2005-05-31 09:50:00,8.08,8.11,8.08,8.11,8000.0,8.08,8.11,8.08,8.11,8000.0
2005-05-31 09:55:00,8.11,8.11,8.06,8.06,22000.0,8.11,8.11,8.06,8.06,22000.0
2005-05-31 10:00:00,8.06,8.08,8.05,8.05,12000.0,8.06,8.08,8.05,8.05,12000.0
2005-05-31 10:05:00,8.05,8.05,8.05,8.05,2800.0,8.05,8.05,8.05,8.05,2800.0
2005-05-31 10:10:00,8.05,8.06,8.03,8.04,20400.0,8.05,8.06,8.03,8.04,20400.0
2005-05-31 10:15:00,8.04,8.04,8.04,8.04,6000.0,8.04,8.04,8.04,8.04,6000.0
2005-05-31 10:20:00,8.03,8.04,8.03,8.04,12400.0,8.03,8.04,8.03,8.04,12400.0
2005-05-31 10:25:00,8.05,8.07,8.05,8.06,11600.0,8.05,8.07,8.05,8.06,11600.0
2005-05-31 10:30:00,8.06,8.09,8.06,8.09,6000.0,8.06,8.09,8.06,8.09,6000.0
2005-05-31 10:35:00,8.08,8.09,8.06,8.06,11200.0,8.08,8.09,8.06,8.06,11200.0
2005-05-31 10:40:00,8.07,8.1,8.06,8.1,10000.0,8.07,8.1,8.06,8.1,10000.0
2005-05-31 10:45:00,8.1,8.1,8.06,8.06,32000.0,8.1,8.1,8.06,8.06,32000.0
2005-05-31 10:50:00,8.06,8.06,8.06,8.06,10800.0,8.06,8.06,8.06,8.06,10800.0
2005-05-31 10:55:00,8.06,8.06,8.02,8.03,9600.0,8.06,8.06,8.02,8.03,9600.0
2005-05-31 11:00:00,8.05,8.06,8.05,8.06,7600.0,8.05,8.06,8.05,8.06,7600.0
2005-05-31 11:05:00,8.06,8.07,8.05,8.05,11600.0,8.06,8.07,8.05,8.05,11600.0
2005-05-31 11:10:00,8.05,8.06,8.05,8.06,10400.0,8.05,8.06,8.05,8.06,10400.0
2005-05-31 11:15:00,8.06,8.07,8.06,8.06,6800.0,8.06,8.07,8.06,8.06,6800.0
2005-05-31 11:20:00,8.06,8.06,8.04,8.05,7200.0,8.06,8.06,8.04,8.05,7200.0
2005-05-31 11:25:00,8.05,8.05,8.03,8.04,7200.0,8.05,8.05,8.03,8.04,7200.0
2005-05-31 11:30:00,8.04,8.06,8.04,8.06,8800.0,8.04,8.06,8.04,8.06,8800.0
2005-05-31 11:35:00,8.06,8.06,8.06,8.06,1200.0,8.06,8.06,8.06,8.06,1200.0
2005-05-31 11:40:00,8.06,8.06,8.05,8.06,4400.0,8.06,8.06,8.05,8.06,4400.0
2005-05-31 11:45:00,8.06,8.06,8.06,8.06,5200.0,8.06,8.06,8.06,8.06,5200.0
2005-05-31 11:50:00,8.05,8.06,8.04,8.05,16000.0,8.05,8.06,8.04,8.05,16000.0
2005-05-31 11:55:00,8.04,8.05,8.04,8.05,12000.0,8.04,8.05,8.04,8.05,12000.0
2005-05-31 12:00:00,8.05,8.05,8.05,8.05,12000.0,8.05,8.05,8.05,8.05,12000.0
2005-05-31 12:05:00,8.04,8.04,8.03,8.04,10000.0,8.04,8.04,8.03,8.04,10000.0
2005-05-31 12:10:00,8.04,8.04,8.03,8.04,8000.0,8.04,8.04,8.03,8.04,8000.0
2005-05-31 12:15:00,8.04,8.06,8.04,8.05,10400.0,8.04,8.06,8.04,8.05,10400.0
2005-05-31 12:20:00,8.05,8.05,8.05,8.05,10400.0,8.05,8.05,8.05,8.05,10400.0
2005-05-31 12:25:00,8.05,8.05,8.05,8.05,1600.0,8.05,8.05,8.05,8.05,1600.0
2005-05-31 12:30:00,8.05,8.05,8.05,8.05,8400.0,8.05,8.05,8.05,8.05,8400.0
2005-05-31 12:35:00,8.05,8.05,8.05,8.05,3200.0,8.05,8.05,8.05,8.05,3200.0
2005-05-31 12:40:00,8.05,8.05,8.05,8.05,3200.0,8.05,8.05,8.05,8.05,3200.0
2005-05-31 12:45:00,8.05,8.06,8.05,8.05,7600.0,8.05,8.06,8.05,8.05,7600.0
2005-05-31 12:50:00,8.06,8.06,8.05,8.05,2400.0,8.06,8.06,8.05,8.05,2400.0
2005-05-31 12:55:00,8.05,8.06,8.05,8.06,7600.0,8.05,8.06,8.05,8.06,7600.0
2005-05-31 13:00:00,8.05,8.06,8.05,8.06,8800.0,8.05,8.06,8.05,8.06,8800.0
2005-05-31 13:05:00,8.07,8.08,8.07,8.07,20800.0,8.07,8.08,8.07,8.07,20800.0
2005-05-31 13:10:00,8.07,8.07,8.07,8.07,400.0,8.07,8.07,8.07,8.07,400.0
2005-05-31 13:15:00,8.07,8.07,8.07,8.07,0.0,8.07,8.07,8.07,8.07,0.0
2005-05-31 13:20:00,8.06,8.06,8.06,8.06,4800.0,8.06,8.06,8.06,8.06,4800.0
2005-05-31 13:25:00,8.05,8.05,8.04,8.04,4800.0,8.05,8.05,8.04,8.04,4800.0
2005-05-31 13:30:00,8.04,8.05,8.04,8.05,6400.0,8.04,8.05,8.04,8.05,6400.0
2005-05-31 13:35:00,8.05,8.05,8.05,8.05,3200.0,8.05,8.05,8.05,8.05,3200.0
2005-05-31 13:40:00,8.05,8.05,8.05,8.05,2000.0,8.05,8.05,8.05,8.05,2000.0
2005-05-31 13:45:00,8.05,8.05,8.04,8.04,25200.0,8.05,8.05,8.04,8.04,25200.0
2005-05-31 13:50:00,8.04,8.05,8.04,8.04,110800.0,8.04,8.05,8.04,8.04,110800.0
2005-05-31 13:55:00,8.04,8.05,8.04,8.05,108000.0,8.04,8.05,8.04,8.05,108000.0
2005-05-31 14:00:00,8.05,8.05,8.04,8.04,98800.0,8.05,8.05,8.04,8.04,98800.0
2005-05-31 14:05:00,8.04,8.04,8.03,8.04,11600.0,8.04,8.04,8.03,8.04,11600.0
2005-05-31 14:10:00,8.04,8.05,8.03,8.04,15600.0,8.04,8.05,8.03,8.04,15600.0
2005-05-31 14:15:00,8.04,8.05,8.04,8.05,6800.0,8.04,8.05,8.04,8.05,6800.0
2005-05-31 14:20:00,8.05,8.05,8.05,8.05,3600.0,8.05,8.05,8.05,8.05,3600.0
2005-05-31 14:25:00,8.05,8.05,8.04,8.04,2000.0,8.05,8.05,8.04,8.04,2000.0
2005-05-31 14:30:00,8.04,8.06,8.04,8.06,23600.0,8.04,8.06,8.04,8.06,23600.0
2005-05-31 14:35:00,8.06,8.06,8.06,8.06,0.0,8.06,8.06,8.06,8.06,0.0
2005-05-31 14:40:00,8.06,8.06,8.06,8.06,5600.0,8.06,8.06,8.06,8.06,5600.0
2005-05-31 14:45:00,8.06,8.06,8.06,8.06,10000.0,8.06,8.06,8.06,8.06,10000.0
2005-05-31 14:50:00,8.06,8.06,8.06,8.06,9600.0,8.06,8.06,8.06,8.06,9600.0
2005-05-31 14:55:00,8.06,8.06,8.06,8.06,3600.0,8.06,8.06,8.06,8.06,3600.0
2005-05-31 15:00:00,8.06,8.06,8.06,8.06,6400.0,8.06,8.06,8.06,8.06,6400.0
2005-05-31 15:05:00,8.06,8.06,8.05,8.05,8000.0,8.06,8.06,8.05,8.05,8000.0
2005-05-31 15:10:00,8.05,8.05,8.04,8.05,7600.0,8.05,8.05,8.04,8.05,7600.0
2005-05-31 15:15:00,8.04,8.07,8.04,8.06,15200.0,8.04,8.07,8.04,8.06,15200.0
2005-05-31 15:20:00,8.06,8.07,8.06,8.06,19200.0,8.06,8.07,8.06,8.06,19200.0
2005-05-31 15:25:00,8.07,8.07,8.07,8.07,19200.0,8.07,8.07,8.07,8.07,19200.0
2005-05-31 15:30:00,8.07,8.07,8.04,8.04,13600.0,8.07,8.07,8.04,8.04,13600.0
2005-05-31 15:35:00,8.04,8.08,8.04,8.07,16800.0,8.04,8.08,8.04,8.07,16800.0
2005-05-31 15:40:00,8.07,8.08,8.06,8.06,16400.0,8.07,8.08,8.06,8.06,16400.0
2005-05-31 15:45:00,8.06,8.07,8.06,8.07,24800.0,8.06,8.07,8.06,8.07,24800.0
2005-05-31 15:50:00,8.07,8.07,8.06,8.06,19600.0,8.07,8.07,8.06,8.06,19600.0
2005-05-31 15:55:00,8.06,8.08,8.05,8.05,33600.0,8.06,8.08,8.05,8.05,33600.0
2005-06-01 09:30:00,8.08,8.08,8.06,8.06,6800.0,8.08,8.08,8.06,8.06,6800.0
2005-06-01 09:35:00,8.09,8.1,8.07,8.07,10000.0,8.09,8.1,8.07,8.07,10000.0
2005-06-01 09:40:00,8.1,8.11,8.1,8.1,3200.0,8.1,8.11,8.1,8.1,3200.0
2005-06-01 09:45:00,8.1,8.1,8.07,8.09,10800.0,8.1,8.1,8.07,8.09,10800.0
2005-06-01 09:50:00,8.09,8.09,8.05,8.07,24000.0,8.09,8.09,8.05,8.07,24000.0
2005-06-01 09:55:00,8.1,8.1,8.06,8.06,16400.0,8.1,8.1,8.06,8.06,16400.0
2005-06-01 10:00:00,8.06,8.07,8.06,8.06,16000.0,8.06,8.07,8.06,8.06,16000.0
2005-06-01 10:05:00,8.06,8.08,8.06,8.08,52400.0,8.06,8.08,8.06,8.08,52400.0
2005-06-01 10:10:00,8.06,8.06,8.05,8.06,41600.0,8.06,8.06,8.05,8.06,41600.0
2005-06-01 10:15:00,8.06,8.09,8.06,8.07,22800.0,8.06,8.09,8.06,8.07,22800.0
2005-06-01 10:20:00,8.06,8.08,8.05,8.08,16000.0,8.06,8.08,8.05,8.08,16000.0
2005-06-01 10:25:00,8.08,8.08,8.06,8.07,16800.0,8.08,8.08,8.06,8.07,16800.0
2005-06-01 10:30:00,8.07,8.07,8.06,8.06,30800.0,8.07,8.07,8.06,8.06,30800.0
2005-06-01 10:35:00,8.06,8.06,8.06,8.06,8000.0,8.06,8.06,8.06,8.06,8000.0
2005-06-01 10:40:00,8.06,8.06,8.06,8.06,4000.0,8.06,8.06,8.06,8.06,4000.0
2005-06-01 10:45:00,8.06,8.06,8.05,8.05,20400.0,8.06,8.06,8.05,8.05,20400.0
2005-06-01 10:50:00,8.05,8.06,8.05,8.06,13200.0,8.05,8.06,8.05,8.06,13200.0
2005-06-01 10:55:00,8.06,8.06,8.05,8.06,4400.0,8.06,8.06,8.05,8.06,4400.0
2005-06-01 11:00:00,8.06,8.06,8.05,8.06,3600.0,8.06,8.06,8.05,8.06,3600.0
2005-06-01 11:05:00,8.06,8.06,8.06,8.06,16400.0,8.06,8.06,8.06,8.06,16400.0
2005-06-01 11:10:00,8.07,8.09,8.07,8.09,12800.0,8.07,8.09,8.07,8.09,12800.0
2005-06-01 11:15:00,8.09,8.09,8.07,8.09,18800.0,8.09,8.09,8.07,8.09,18800.0
2005-06-01 11:20:00,8.09,8.09,8.08,8.08,4800.0,8.09,8.09,8.08,8.08,4800.0
2005-06-01 11:25:00,8.08,8.08,8.06,8.08,6400.0,8.08,8.08,8.06,8.08,6400.0
2005-06-01 11:30:00,8.08,8.09,8.08,8.09,26400.0,8.08,8.09,8.08,8.09,26400.0
2005-06-01 11:35:00,8.09,8.1,8.08,8.08,8400.0,8.09,8.1,8.08,8.08,8400.0
2005-06-01 11:40:00,8.09,8.1,8.09,8.09,4800.0,8.09,8.1,8.09,8.09,4800.0
2005-06-01 11:45:00,8.09,8.09,8.09,8.09,24000.0,8.09,8.09,8.09,8.09,24000.0
2005-06-01 11:50:00,8.09,8.1,8.09,8.1,3200.0,8.09,8.1,8.09,8.1,3200.0
2005-06-01 11:55:00,8.09,8.1,8.09,8.1,2000.0,8.09,8.1,8.09,8.1,2000.0
2005-06-01 12:00:00,8.1,8.1,8.1,8.1,4400.0,8.1,8.1,8.1,8.1,4400.0
2005-06-01 12:05:00,8.1,8.1,8.1,8.1,6400.0,8.1,8.1,8.1,8.1,6400.0
2005-06-01 12:10:00,8.09,8.09,8.09,8.09,1200.0,8.09,8.09,8.09,8.09,1200.0
2005-06-01 12:15:00,8.09,8.1,8.08,8.1,4400.0,8.09,8.1,8.08,8.1,4400.0
2005-06-01 12:20:00,8.09,8.09,8.08,8.08,4400.0,8.09,8.09,8.08,8.08,4400.0
2005-06-01 12:25:00,8.06,8.08,8.06,8.08,11600.0,8.06,8.08,8.06,8.08,11600.0
2005-06-01 12:30:00,8.08,8.08,8.06,8.08,20000.0,8.08,8.08,8.06,8.08,20000.0
2005-06-01 12:35:00,8.08,8.08,8.07,8.07,4000.0,8.08,8.08,8.07,8.07,4000.0
2005-06-01 12:40:00,8.07,8.08,8.07,8.07,9600.0,8.07,8.08,8.07,8.07,9600.0
2005-06-01 12:45:00,8.07,8.08,8.07,8.08,17600.0,8.07,8.08,8.07,8.08,17600.0
2005-06-01 12:50:00,8.1,8.1,8.09,8.09,4000.0,8.1,8.1,8.09,8.09,4000.0
2005-06-01 12:55:00,8.09,8.1,8.08,8.1,1600.0,8.09,8.1,8.08,8.1,1600.0
2005-06-01 13:00:00,8.1,8.1,8.1,8.1,30400.0,8.1,8.1,8.1,8.1,30400.0
2005-06-01 13:05:00,8.1,8.1,8.1,8.1,24400.0,8.1,8.1,8.1,8.1,24400.0
2005-06-01 13:10:00,8.1,8.1,8.09,8.1,3200.0,8.1,8.1,8.09,8.1,3200.0
2005-06-01 13:15:00,8.09,8.09,8.08,8.08,1600.0,8.09,8.09,8.08,8.08,1600.0
2005-06-01 13:20:00,8.08,8.08,8.08,8.08,800.0,8.08,8.08,8.08,8.08,800.0
2005-06-01 13:25:00,8.08,8.08,8.08,8.08,3600.0,8.08,8.08,8.08,8.08,3600.0
2005-06-01 13:30:00,8.08,8.09,8.08,8.09,11200.0,8.08,8.09,8.08,8.09,11200.0
2005-06-01 13:35:00,8.09,8.09,8.06,8.06,7200.0,8.09,8.09,8.06,8.06,7200.0
2005-06-01 13:40:00,8.08,8.1,8.08,8.1,3200.0,8.08,8.1,8.08,8.1,3200.0
2005-06-01 13:45:00,8.09,8.09,8.07,8.07,16000.0,8.09,8.09,8.07,8.07,16000.0
2005-06-01 13:50:00,8.07,8.08,8.07,8.08,57200.0,8.07,8.08,8.07,8.08,57200.0
2005-06-01 13:55:00,8.08,8.08,8.08,8.08,41600.0,8.08,8.08,8.08,8.08,41600.0
2005-06-01 14:00:00,8.08,8.08,8.08,8.08,13600.0,8.08,8.08,8.08,8.08,13600.0
2005-06-01 14:05:00,8.08,8.08,8.07,8.08,12800.0,8.08,8.08,8.07,8.08,12800.0
2005-06-01 14:10:00,8.08,8.08,8.07,8.08,23600.0,8.08,8.08,8.07,8.08,23600.0
2005-06-01 14:15:00,8.08,8.08,8.05,8.06,4400.0,8.08,8.08,8.05,8.06,4400.0
2005-06-01 14:20:00,8.06,8.07,8.06,8.06,11200.0,8.06,8.07,8.06,8.06,11200.0
2005-06-01 14:25:00,8.06,8.07,8.06,8.06,3600.0,8.06,8.07,8.06,8.06,3600.0
2005-06-01 14:30:00,8.06,8.08,8.06,8.08,27200.0,8.06,8.08,8.06,8.08,27200.0
2005-06-01 14:35:00,8.08,8.09,8.08,8.09,9600.0,8.08,8.09,8.08,8.09,9600.0
2005-06-01 14:40:00,8.09,8.1,8.05,8.1,26400.0,8.09,8.1,8.05,8.1,26400.0
2005-06-01 14:45:00,8.06,8.07,8.03,8.05,28400.0,8.06,8.07,8.03,8.05,28400.0
2005-06-01 14:50:00,8.05,8.05,8.03,8.05,8000.0,8.05,8.05,8.03,8.05,8000.0
2005-06-01 14:55:00,8.05,8.06,8.04,8.06,4000.0,8.05,8.06,8.04,8.06,4000.0
2005-06-01 15:00:00,8.05,8.05,8.05,8.05,2400.0,8.05,8.05,8.05,8.05,2400.0
2005-06-01 15:05:00,8.05,8.05,8.04,8.04,2800.0,8.05,8.05,8.04,8.04,2800.0
2005-06-01 15:10:00,8.04,8.04,8.04,8.04,2000.0,8.04,8.04,8.04,8.04,2000.0
2005-06-01 15:15:00,8.04,8.05,8.04,8.05,9200.0,8.04,8.05,8.04,8.05,9200.0
2005-06-01 15:20:00,8.05,8.05,8.04,8.05,6800.0,8.05,8.05,8.04,8.05,6800.0
2005-06-01 15:25:00,8.05,8.06,8.05,8.06,6000.0,8.05,8.06,8.05,8.06,6000.0
2005-06-01 15:30:00,8.06,8.07,8.06,8.07,17600.0,8.06,8.07,8.06,8.07,17600.0
2005-06-01 15:35:00,8.07,8.07,8.06,8.07,27200.0,8.07,8.07,8.06,8.07,27200.0
2005-06-01 15:40:00,8.07,8.08,8.06,8.08,132400.0,8.07,8.08,8.06,8.08,132400.0
2005-06-01 15:45:00,8.08,8.08,8.07,8.08,97600.0,8.08,8.08,8.07,8.08,97600.0
2005-06-01 15:50:00,8.08,8.08,8.08,8.08,0.0,8.08,8.08,8.08,8.08,0.0
2005-06-01 15:55:00,8.08,8.08,8.08,8.08,0.0,8.08,8.08,8.08,8.08,0.0
2005-06-02 09:30:00,8.08,8.08,8.03,8.03,15200.0,8.08,8.08,8.03,8.03,15200.0
2005-06-02 09:35:00,8.03,8.03,8.0,8.03,16800.0,8.03,8.03,8.0,8.03,16800.0
2005-06-02 09:40:00,8.03,8.03,8.0,8.0,47200.0,8.03,8.03,8.0,8.0,47200.0
2005-06-02 09:45:00,8.0,8.01,8.0,8.01,3600.0,8.0,8.01,8.0,8.01,3600.0
2005-06-02 09:50:00,8.01,8.01,8.01,8.01,15600.0,8.01,8.01,8.01,8.01,15600.0
2005-06-02 09:55:00,8.01,8.02,8.01,8.02,41600.0,8.01,8.02,8.01,8.02,41600.0
2005-06-02 10:00:00,8.03,8.03,8.01,8.02,26000.0,8.03,8.03,8.01,8.02,26000.0
2005-06-02 10:05:00,8.02,8.02,8.0,8.02,20800.0,8.02,8.02,8.0,8.02,20800.0
2005-06-02 10:10:00,8.02,8.02,8.01,8.02,26000.0,8.02,8.02,8.01,8.02,26000.0
2005-06-02 10:15:00,8.02,8.02,8.0,8.01,33600.0,8.02,8.02,8.0,8.01,33600.0
2005-06-02 10:20:00,8.01,8.02,8.01,8.02,44800.0,8.01,8.02,8.01,8.02,44800.0
2005-06-02 10:25:00,8.01,8.02,8.01,8.02,21200.0,8.01,8.02,8.01,8.02,21200.0
2005-06-02 10:30:00,8.02,8.03,8.02,8.02,32800.0,8.02,8.03,8.02,8.02,32800.0
2005-06-02 10:35:00,8.02,8.03,8.02,8.03,7600.0,8.02,8.03,8.02,8.03,7600.0
2005-06-02 10:40:00,8.03,8.04,8.03,8.04,28000.0,8.03,8.04,8.03,8.04,28000.0
2005-06-02 10:45:00,8.04,8.05,8.02,8.02,18800.0,8.04,8.05,8.02,8.02,18800.0
2005-06-02 10:50:00,8.02,8.02,8.01,8.02,7600.0,8.02,8.02,8.01,8.02,7600.0
2005-06-02 10:55:00,8.02,8.03,8.02,8.03,11200.0,8.02,8.03,8.02,8.03,11200.0
2005-06-02 11:00:00,8.03,8.03,8.0,8.02,17200.0,8.03,8.03,8.0,8.02,17200.0
2005-06-02 11:05:00,8.03,8.03,8.02,8.03,6800.0,8.03,8.03,8.02,8.03,6800.0
2005-06-02 11:10:00,8.02,8.02,8.02,8.02,5200.0,8.02,8.02,8.02,8.02,5200.0
2005-06-02 11:15:00,8.02,8.02,8.01,8.02,6800.0,8.02,8.02,8.01,8.02,6800.0
2005-06-02 11:20:00,8.02,8.02,8.02,8.02,10000.0,8.02,8.02,8.02,8.02,10000.0
2005-06-02 11:25:00,8.02,8.04,8.01,8.04,13200.0,8.02,8.04,8.01,8.04,13200.0
2005-06-02 11:30:00,8.04,8.04,8.03,8.04,8400.0,8.04,8.04,8.03,8.04,8400.0
2005-06-02 11:35:00,8.04,8.04,8.03,8.03,14000.0,8.04,8.04,8.03,8.03,14000.0
2005-06-02 11:40:00,8.04,8.04,8.03,8.04,12400.0,8.04,8.04,8.03,8.04,12400.0
2005-06-02 11:45:00,8.03,8.03,8.03,8.03,35200.0,8.03,8.03,8.03,8.03,35200.0
2005-06-02 11:50:00,8.03,8.03,8.03,8.03,14400.0,8.03,8.03,8.03,8.03,14400.0
2005-06-02 11:55:00,8.03,8.05,8.03,8.05,21200.0,8.03,8.05,8.03,8.05,21200.0
2005-06-02 12:00:00,8.05,8.1,8.05,8.1,23600.0,8.05,8.1,8.05,8.1,23600.0
2005-06-02 12:05:00,8.1,8.1,8.08,8.1,38400.0,8.1,8.1,8.08,8.1,38400.0
2005-06-02 12:10:00,8.09,8.09,8.09,8.09,9200.0,8.09,8.09,8.09,8.09,9200.0
2005-06-02 12:15:00,8.09,8.09,8.08,8.08,2000.0,8.09,8.09,8.08,8.08,2000.0
2005-06-02 12:20:00,8.08,8.08,8.07,8.07,22400.0,8.08,8.08,8.07,8.07,22400.0
2005-06-02 12:25:00,8.08,8.08,8.07,8.07,6800.0,8.08,8.08,8.07,8.07,6800.0
2005-06-02 12:30:00,8.07,8.07,8.07,8.07,8400.0,8.07,8.07,8.07,8.07,8400.0
2005-06-02 12:35:00,8.07,8.07,8.06,8.06,10000.0,8.07,8.07,8.06,8.06,10000.0
2005-06-02 12:40:00,8.06,8.06,8.06,8.06,5200.0,8.06,8.06,8.06,8.06,5200.0
2005-06-02 12:45:00,8.06,8.06,8.06,8.06,4400.0,8.06,8.06,8.06,8.06,4400.0
2005-06-02 12:50:00,8.06,8.06,8.06,8.06,23600.0,8.06,8.06,8.06,8.06,23600.0
2005-06-02 12:55:00,8.06,8.06,8.05,8.06,18000.0,8.06,8.06,8.05,8.06,18000.0
2005-06-02 13:00:00,8.06,8.06,8.06,8.06,1200.0,8.06,8.06,8.06,8.06,1200.0
2005-06-02 13:05:00,8.06,8.06,8.05,8.05,6800.0,8.06,8.06,8.05,8.05,6800.0
2005-06-02 13:10:00,8.05,8.05,8.05,8.05,4400.0,8.05,8.05,8.05,8.05,4400.0
2005-06-02 13:15:00,8.05,8.05,8.04,8.05,5200.0,8.05,8.05,8.04,8.05,5200.0
2005-06-02 13:20:00,8.05,8.05,8.04,8.04,11200.0,8.05,8.05,8.04,8.04,11200.0
2005-06-02 13:25:00,8.04,8.05,8.02,8.05,30400.0,8.04,8.05,8.02,8.05,30400.0
2005-06-02 13:30:00,8.05,8.05,8.04,8.04,4400.0,8.05,8.05,8.04,8.04,4400.0
2005-06-02 13:35:00,8.04,8.04,8.04,8.04,19600.0,8.04,8.04,8.04,8.04,19600.0
2005-06-02 13:40:00,8.04,8.04,8.03,8.04,32400.0,8.04,8.04,8.03,8.04,32400.0
2005-06-02 13:45:00,8.04,8.05,8.03,8.04,44400.0,8.04,8.05,8.03,8.04,44400.0
2005-06-02 13:50:00,8.04,8.04,8.04,8.04,6400.0,8.04,8.04,8.04,8.04,6400.0
2005-06-02 13:55:00,8.04,8.04,8.04,8.04,1600.0,8.04,8.04,8.04,8.04,1600.0
2005-06-02 14:00:00,8.05,8.05,8.05,8.05,43600.0,8.05,8.05,8.05,8.05,43600.0
2005-06-02 14:05:00,8.05,8.07,8.05,8.07,55600.0,8.05,8.07,8.05,8.07,55600.0
2005-06-02 14:10:00,8.07,8.07,8.06,8.06,10400.0,8.07,8.07,8.06,8.06,10400.0
2005-06-02 14:15:00,8.06,8.08,8.06,8.06,22000.0,8.06,8.08,8.06,8.06,22000.0
2005-06-02 14:20:00,8.06,8.07,8.06,8.07,2000.0,8.06,8.07,8.06,8.07,2000.0
2005-06-02 14:25:00,8.07,8.08,8.07,8.08,22000.0,8.07,8.08,8.07,8.08,22000.0
2005-06-02 14:30:00,8.08,8.08,8.07,8.07,12800.0,8.08,8.08,8.07,8.07,12800.0
2005-06-02 14:35:00,8.07,8.07,8.07,8.07,10800.0,8.07,8.07,8.07,8.07,10800.0
2005-06-02 14:40:00,8.07,8.07,8.07,8.07,4800.0,8.07,8.07,8.07,8.07,4800.0
2005-06-02 14:45:00,8.07,8.09,8.07,8.08,35600.0,8.07,8.09,8.07,8.08,35600.0
2005-06-02 14:50:00,8.07,8.09,8.07,8.09,18400.0,8.07,8.09,8.07,8.09,18400.0
2005-06-02 14:55:00,8.09,8.09,8.08,8.08,8800.0,8.09,8.09,8.08,8.08,8800.0
2005-06-02 15:00:00,8.08,8.11,8.07,8.09,34800.0,8.08,8.11,8.07,8.09,34800.0
2005-06-02 15:05:00,8.1,8.1,8.09,8.09,10800.0,8.1,8.1,8.09,8.09,10800.0
2005-06-02 15:10:00,8.08,8.09,8.08,8.09,11600.0,8.08,8.09,8.08,8.09,11600.0
2005-06-02 15:15:00,8.09,8.1,8.09,8.09,17200.0,8.09,8.1,8.09,8.09,17200.0
2005-06-02 15:20:00,8.09,8.1,8.09,8.1,9200.0,8.09,8.1,8.09,8.1,9200.0
2005-06-02 15:25:00,8.1,8.1,8.09,8.09,23200.0,8.1,8.1,8.09,8.09,23200.0
2005-06-02 15:30:00,8.08,8.1,8.08,8.09,24400.0,8.08,8.1,8.08,8.09,24400.0
2005-06-02 15:35:00,8.1,8.1,8.09,8.09,6000.0,8.1,8.1,8.09,8.09,6000.0
2005-06-02 15:40:00,8.1,8.1,8.09,8.09,8000.0,8.1,8.1,8.09,8.09,8000.0
2005-06-02 15:45:00,8.1,8.13,8.1,8.13,42000.0,8.1,8.13,8.1,8.13,42000.0
2005-06-02 15:50:00,8.13,8.13,8.12,8.12,27600.0,8.13,8.13,8.12,8.12,27600.0
2005-06-02 15:55:00,8.12,8.12,8.12,8.12,44800.0,8.12,8.12,8.12,8.12,44800.0
2005-06-03 09:30:00,8.13,8.13,8.12,8.12,3200.0,8.13,8.13,8.12,8.12,3200.0
2005-06-03 09:35:00,8.13,8.15,8.13,8.14,7600.0,8.13,8.15,8.13,8.14,7600.0
2005-06-03 09:40:00,8.15,8.15,8.11,8.13,9200.0,8.15,8.15,8.11,8.13,9200.0
2005-06-03 09:45:00,8.12,8.15,8.12,8.13,13200.0,8.12,8.15,8.12,8.13,13200.0
2005-06-03 09:50:00,8.12,8.15,8.12,8.15,6800.0,8.12,8.15,8.12,8.15,6800.0
2005-06-03 09:55:00,8.14,8.15,8.14,8.15,3200.0,8.14,8.15,8.14,8.15,3200.0
2005-06-03 10:00:00,8.15,8.15,8.1,8.13,15200.0,8.15,8.15,8.1,8.13,15200.0
2005-06-03 10:05:00,8.14,8.14,8.12,8.13,6000.0,8.14,8.14,8.12,8.13,6000.0
2005-06-03 10:10:00,8.13,8.15,8.13,8.13,8000.0,8.13,8.15,8.13,8.13,8000.0
2005-06-03 10:15:00,8.14,8.14,8.13,8.13,8400.0,8.14,8.14,8.13,8.13,8400.0
2005-06-03 10:20:00,8.13,8.13,8.1,8.11,6800.0,8.13,8.13,8.1,8.11,6800.0
2005-06-03 10:25:00,8.11,8.13,8.1,8.12,7600.0,8.11,8.13,8.1,8.12,7600.0
2005-06-03 10:30:00,8.13,8.14,8.13,8.14,9600.0,8.13,8.14,8.13,8.14,9600.0
2005-06-03 10:35:00,8.14,8.14,8.14,8.14,11200.0,8.14,8.14,8.14,8.14,11200.0
2005-06-03 10:40:00,8.14,8.14,8.13,8.14,19200.0,8.14,8.14,8.13,8.14,19200.0
2005-06-03 10:45:00,8.15,8.15,8.14,8.15,16400.0,8.15,8.15,8.14,8.15,16400.0
2005-06-03 10:50:00,8.15,8.15,8.15,8.15,1200.0,8.15,8.15,8.15,8.15,1200.0
2005-06-03 10:55:00,8.14,8.14,8.14,8.14,10400.0,8.14,8.14,8.14,8.14,10400.0
2005-06-03 11:00:00,8.14,8.14,8.14,8.14,5600.0,8.14,8.14,8.14,8.14,5600.0
2005-06-03 11:05:00,8.14,8.14,8.14,8.14,3600.0,8.14,8.14,8.14,8.14,3600.0
2005-06-03 11:10:00,8.13,8.13,8.08,8.11,29600.0,8.13,8.13,8.08,8.11,29600.0
2005-06-03 11:15:00,8.11,8.11,8.11,8.11,11200.0,8.11,8.11,8.11,8.11,11200.0
2005-06-03 11:20:00,8.11,8.14,8.11,8.13,42400.0,8.11,8.14,8.11,8.13,42400.0
2005-06-03 11:25:00,8.12,8.12,8.12,8.12,400.0,8.12,8.12,8.12,8.12,400.0
2005-06-03 11:30:00,8.13,8.13,8.12,8.13,4000.0,8.13,8.13,8.12,8.13,4000.0
2005-06-03 11:35:00,8.13,8.14,8.13,8.13,8400.0,8.13,8.14,8.13,8.13,8400.0
2005-06-03 11:40:00,8.14,8.14,8.13,8.13,7600.0,8.14,8.14,8.13,8.13,7600.0
2005-06-03 11:45:00,8.13,8.14,8.13,8.13,12800.0,8.13,8.14,8.13,8.13,12800.0
2005-06-03 11:50:00,8.13,8.14,8.13,8.13,11600.0,8.13,8.14,8.13,8.13,11600.0
2005-06-03 11:55:00,8.13,8.14,8.13,8.13,20400.0,8.13,8.14,8.13,8.13,20400.0
2005-06-03 12:00:00,8.13,8.15,8.13,8.15,44400.0,8.13,8.15,8.13,8.15,44400.0
2005-06-03 12:05:00,8.14,8.14,8.14,8.14,2800.0,8.14,8.14,8.14,8.14,2800.0
2005-06-03 12:10:00,8.13,8.13,8.13,8.13,11200.0,8.13,8.13,8.13,8.13,11200.0
2005-06-03 12:15:00,8.13,8.13,8.13,8.13,5600.0,8.13,8.13,8.13,8.13,5600.0
2005-06-03 12:20:00,8.13,8.14,8.13,8.14,2800.0,8.13,8.14,8.13,8.14,2800.0
2005-06-03 12:25:00,8.14,8.14,8.13,8.13,2800.0,8.14,8.14,8.13,8.13,2800.0
2005-06-03 12:30:00,8.13,8.13,8.13,8.13,2800.0,8.13,8.13,8.13,8.13,2800.0
2005-06-03 12:35:00,8.13,8.14,8.13,8.14,4800.0,8.13,8.14,8.13,8.14,4800.0
2005-06-03 12:40:00,8.14,8.15,8.14,8.15,6000.0,8.14,8.15,8.14,8.15,6000.0
2005-06-03 12:45:00,8.14,8.15,8.14,8.15,2800.0,8.14,8.15,8.14,8.15,2800.0
2005-06-03 12:50:00,8.15,8.15,8.15,8.15,3600.0,8.15,8.15,8.15,8.15,3600.0
2005-06-03 12:55:00,8.15,8.15,8.15,8.15,7600.0,8.15,8.15,8.15,8.15,7600.0
2005-06-03 13:00:00,8.15,8.15,8.15,8.15,20400.0,8.15,8.15,8.15,8.15,20400.0
2005-06-03 13:05:00,8.15,8.15,8.15,8.15,1200.0,8.15,8.15,8.15,8.15,1200.0
2005-06-03 13:10:00,8.15,8.15,8.15,8.15,0.0,8.15,8.15,8.15,8.15,0.0
2005-06-03 13:15:00,8.15,8.15,8.15,8.15,10800.0,8.15,8.15,8.15,8.15,10800.0
2005-06-03 13:20:00,8.14,8.14,8.14,8.14,400.0,8.14,8.14,8.14,8.14,400.0
2005-06-03 13:25:00,8.14,8.14,8.13,8.13,1200.0,8.14,8.14,8.13,8.13,1200.0
2005-06-03 13:30:00,8.14,8.14,8.13,8.13,2000.0,8.14,8.14,8.13,8.13,2000.0
2005-06-03 13:35:00,8.14,8.15,8.14,8.14,3600.0,8.14,8.15,8.14,8.14,3600.0
2005-06-03 13:40:00,8.15,8.15,8.15,8.15,8000.0,8.15,8.15,8.15,8.15,8000.0
2005-06-03 13:45:00,8.15,8.16,8.15,8.16,8800.0,8.15,8.16,8.15,8.16,8800.0
2005-06-03 13:50:00,8.15,8.15,8.15,8.15,400.0,8.15,8.15,8.15,8.15,400.0
2005-06-03 13:55:00,8.15,8.15,8.15,8.15,400.0,8.15,8.15,8.15,8.15,400.0
2005-06-03 14:00:00,8.16,8.16,8.15,8.15,7200.0,8.16,8.16,8.15,8.15,7200.0
2005-06-03 14:05:00,8.15,8.16,8.15,8.16,4800.0,8.15,8.16,8.15,8.16,4800.0
2005-06-03 14:10:00,8.17,8.17,8.16,8.16,5600.0,8.17,8.17,8.16,8.16,5600.0
2005-06-03 14:15:00,8.17,8.18,8.17,8.18,7600.0,8.17,8.18,8.17,8.18,7600.0
2005-06-03 14:20:00,8.18,8.19,8.18,8.18,12000.0,8.18,8.19,8.18,8.18,12000.0
2005-06-03 14:25:00,8.18,8.19,8.17,8.18,6000.0,8.18,8.19,8.17,8.18,6000.0
2005-06-03 14:30:00,8.18,8.18,8.18,8.18,800.0,8.18,8.18,8.18,8.18,800.0
2005-06-03 14:35:00,8.17,8.18,8.17,8.17,6400.0,8.17,8.18,8.17,8.17,6400.0
2005-06-03 14:40:00,8.16,8.16,8.15,8.15,14400.0,8.16,8.16,8.15,8.15,14400.0
2005-06-03 14:45:00,8.15,8.16,8.15,8.16,5600.0,8.15,8.16,8.15,8.16,5600.0
2005-06-03 14:50:00,8.16,8.18,8.16,8.16,31600.0,8.16,8.18,8.16,8.16,31600.0
2005-06-03 14:55:00,8.16,8.17,8.16,8.17,1200.0,8.16,8.17,8.16,8.17,1200.0
2005-06-03 15:00:00,8.17,8.18,8.15,8.17,9600.0,8.17,8.18,8.15,8.17,9600.0
2005-06-03 15:05:00,8.17,8.18,8.17,8.18,7600.0,8.17,8.18,8.17,8.18,7600.0
2005-06-03 15:10:00,8.18,8.18,8.18,8.18,5200.0,8.18,8.18,8.18,8.18,5200.0
2005-06-03 15:15:00,8.18,8.2,8.18,8.2,22800.0,8.18,8.2,8.18,8.2,22800.0
2005-06-03 15:20:00,8.2,8.2,8.18,8.18,26000.0,8.2,8.2,8.18,8.18,26000.0
2005-06-03 15:25:00,8.19,8.2,8.18,8.2,31600.0,8.19,8.2,8.18,8.2,31600.0
2005-06-03 15:30:00,8.19,8.2,8.19,8.19,24800.0,8.19,8.2,8.19,8.19,24800.0
2005-06-03 15:35:00,8.19,8.19,8.19,8.19,10800.0,8.19,8.19,8.19,8.19,10800.0
2005-06-03 15:40:00,8.2,8.23,8.2,8.21,21600.0,8.2,8.23,8.2,8.21,21600.0
2005-06-03 15:45:00,8.21,8.21,8.19,8.2,22400.0,8.21,8.21,8.19,8.2,22400.0
2005-06-03 15:50:00,8.2,8.2,8.18,8.18,18800.0,8.2,8.2,8.18,8.18,18800.0
2005-06-03 15:55:00,8.17,8.19,8.16,8.16,36400.0,8.17,8.19,8.16,8.16,36400.0
2005-06-06 09:30:00,8.15,8.15,8.13,8.13,6000.0,8.15,8.15,8.13,8.13,6000.0
2005-06-06 09:35:00,8.15,8.15,8.13,8.14,7600.0,8.15,8.15,8.13,8.14,7600.0
2005-06-06 09:40:00,8.13,8.13,8.11,8.13,18400.0,8.13,8.13,8.11,8.13,18400.0
2005-06-06 09:45:00,8.13,8.14,8.12,8.13,23600.0,8.13,8.14,8.12,8.13,23600.0
2005-06-06 09:50:00,8.11,8.12,8.11,8.12,2400.0,8.11,8.12,8.11,8.12,2400.0
2005-06-06 09:55:00,8.12,8.13,8.12,8.13,4400.0,8.12,8.13,8.12,8.13,4400.0
2005-06-06 10:00:00,8.13,8.15,8.13,8.15,36000.0,8.13,8.15,8.13,8.15,36000.0
2005-06-06 10:05:00,8.14,8.14,8.13,8.13,8000.0,8.14,8.14,8.13,8.13,8000.0
2005-06-06 10:10:00,8.14,8.15,8.14,8.15,14000.0,8.14,8.15,8.14,8.15,14000.0
2005-06-06 10:15:00,8.15,8.15,8.15,8.15,800.0,8.15,8.15,8.15,8.15,800.0
2005-06-06 10:20:00,8.15,8.15,8.13,8.13,18000.0,8.15,8.15,8.13,8.13,18000.0
2005-06-06 10:25:00,8.14,8.14,8.13,8.13,4000.0,8.14,8.14,8.13,8.13,4000.0
2005-06-06 10:30:00,8.13,8.14,8.13,8.14,7200.0,8.13,8.14,8.13,8.14,7200.0
2005-06-06 10:35:00,8.14,8.15,8.14,8.15,14800.0,8.14,8.15,8.14,8.15,14800.0
2005-06-06 10:40:00,8.15,8.15,8.15,8.15,2800.0,8.15,8.15,8.15,8.15,2800.0
2005-06-06 10:45:00,8.14,8.14,8.14,8.14,2800.0,8.14,8.14,8.14,8.14,2800.0
2005-06-06 10:50:00,8.14,8.15,8.14,8.14,6800.0,8.14,8.15,8.14,8.14,6800.0
2005-06-06 10:55:00,8.14,8.14,8.14,8.14,9200.0,8.14,8.14,8.14,8.14,9200.0
2005-06-06 11:00:00,8.14,8.14,8.14,8.14,8000.0,8.14,8.14,8.14,8.14,8000.0
2005-06-06 11:05:00,8.14,8.14,8.14,8.14,8000.0,8.14,8.14,8.14,8.14,8000.0
2005-06-06 11:10:00,8.14,8.14,8.14,8.14,4000.0,8.14,8.14,8.14,8.14,4000.0
2005-06-06 11:15:00,8.14,8.14,8.14,8.14,11200.0,8.14,8.14,8.14,8.14,11200.0
2005-06-06 11:20:00,8.14,8.14,8.14,8.14,10800.0,8.14,8.14,8.14,8.14,10800.0
2005-06-06 11:25:00,8.14,8.14,8.14,8.14,10000.0,8.14,8.14,8.14,8.14,10000.0
2005-06-06 11:30:00,8.14,8.14,8.14,8.14,4000.0,8.14,8.14,8.14,8.14,4000.0
2005-06-06 11:35:00,8.13,8.13,8.11,8.12,6000.0,8.13,8.13,8.11,8.12,6000.0
2005-06-06 11:40:00,8.12,8.14,8.12,8.14,8800.0,8.12,8.14,8.12,8.14,8800.0
2005-06-06 11:45:00,8.14,8.14,8.14,8.14,0.0,8.14,8.14,8.14,8.14,0.0
2005-06-06 11:50:00,8.13,8.13,8.13,8.13,3200.0,8.13,8.13,8.13,8.13,3200.0
2005-06-06 11:55:00,8.13,8.13,8.11,8.13,5200.0,8.13,8.13,8.11,8.13,5200.0
2005-06-06 12:00:00,8.13,8.14,8.13,8.14,4800.0,8.13,8.14,8.13,8.14,4800.0
2005-06-06 12:05:00,8.14,8.14,8.14,8.14,0.0,8.14,8.14,8.14,8.14,0.0
2005-06-06 12:10:00,8.13,8.13,8.12,8.13,3200.0,8.13,8.13,8.12,8.13,3200.0
2005-06-06 12:15:00,8.13,8.13,8.13,8.13,400.0,8.13,8.13,8.13,8.13,400.0
2005-06-06 12:20:00,8.12,8.13,8.12,8.13,5600.0,8.12,8.13,8.12,8.13,5600.0
2005-06-06 12:25:00,8.13,8.13,8.13,8.13,6400.0,8.13,8.13,8.13,8.13,6400.0
2005-06-06 12:30:00,8.13,8.13,8.13,8.13,0.0,8.13,8.13,8.13,8.13,0.0
2005-06-06 12:35:00,8.14,8.14,8.13,8.13,2400.0,8.14,8.14,8.13,8.13,2400.0
2005-06-06 12:40:00,8.13,8.13,8.13,8.13,3200.0,8.13,8.13,8.13,8.13,3200.0
2005-06-06 12:45:00,8.12,8.12,8.12,8.12,400.0,8.12,8.12,8.12,8.12,400.0
2005-06-06 12:50:00,8.13,8.14,8.13,8.14,5200.0,8.13,8.14,8.13,8.14,5200.0
2005-06-06 12:55:00,8.14,8.14,8.13,8.14,12800.0,8.14,8.14,8.13,8.14,12800.0
2005-06-06 13:00:00,8.14,8.14,8.13,8.14,18000.0,8.14,8.14,8.13,8.14,18000.0
2005-06-06 13:05:00,8.14,8.14,8.13,8.14,13600.0,8.14,8.14,8.13,8.14,13600.0
2005-06-06 13:10:00,8.14,8.14,8.12,8.12,6400.0,8.14,8.14,8.12,8.12,6400.0
2005-06-06 13:15:00,8.13,8.14,8.13,8.14,18000.0,8.13,8.14,8.13,8.14,18000.0
2005-06-06 13:20:00,8.13,8.13,8.13,8.13,2000.0,8.13,8.13,8.13,8.13,2000.0
2005-06-06 13:25:00,8.14,8.14,8.14,8.14,2000.0,8.14,8.14,8.14,8.14,2000.0
2005-06-06 13:30:00,8.14,8.14,8.13,8.13,21600.0,8.14,8.14,8.13,8.13,21600.0
2005-06-06 13:35:00,8.13,8.14,8.13,8.13,5200.0,8.13,8.14,8.13,8.13,5200.0
2005-06-06 13:40:00,8.14,8.15,8.14,8.15,14400.0,8.14,8.15,8.14,8.15,14400.0
2005-06-06 13:45:00,8.15,8.16,8.15,8.16,10400.0,8.15,8.16,8.15,8.16,10400.0
2005-06-06 13:50:00,8.16,8.18,8.16,8.17,14800.0,8.16,8.18,8.16,8.17,14800.0
2005-06-06 13:55:00,8.17,8.17,8.16,8.16,3200.0,8.17,8.17,8.16,8.16,3200.0
2005-06-06 14:00:00,8.16,8.17,8.16,8.17,4800.0,8.16,8.17,8.16,8.17,4800.0
2005-06-06 14:05:00,8.17,8.19,8.17,8.19,8000.0,8.17,8.19,8.17,8.19,8000.0
2005-06-06 14:10:00,8.18,8.18,8.18,8.18,3200.0,8.18,8.18,8.18,8.18,3200.0
2005-06-06 14:15:00,8.19,8.19,8.17,8.17,2400.0,8.19,8.19,8.17,8.17,2400.0
2005-06-06 14:20:00,8.17,8.17,8.16,8.17,4800.0,8.17,8.17,8.16,8.17,4800.0
2005-06-06 14:25:00,8.16,8.16,8.15,8.15,2400.0,8.16,8.16,8.15,8.15,2400.0
2005-06-06 14:30:00,8.15,8.18,8.14,8.18,8800.0,8.15,8.18,8.14,8.18,8800.0
2005-06-06 14:35:00,8.18,8.19,8.18,8.19,6800.0,8.18,8.19,8.18,8.19,6800.0
2005-06-06 14:40:00,8.17,8.18,8.17,8.18,2800.0,8.17,8.18,8.17,8.18,2800.0
2005-06-06 14:45:00,8.18,8.18,8.15,8.17,4400.0,8.18,8.18,8.15,8.17,4400.0
2005-06-06 14:50:00,8.17,8.18,8.16,8.18,6400.0,8.17,8.18,8.16,8.18,6400.0
2005-06-06 14:55:00,8.18,8.18,8.17,8.17,3200.0,8.18,8.18,8.17,8.17,3200.0
2005-06-06 15:00:00,8.17,8.2,8.17,8.19,4000.0,8.17,8.2,8.17,8.19,4000.0
2005-06-06 15:05:00,8.19,8.19,8.17,8.17,5200.0,8.19,8.19,8.17,8.17,5200.0
2005-06-06 15:10:00,8.17,8.19,8.17,8.18,4000.0,8.17,8.19,8.17,8.18,4000.0
2005-06-06 15:15:00,8.19,8.19,8.18,8.18,9200.0,8.19,8.19,8.18,8.18,9200.0
2005-06-06 15:20:00,8.19,8.2,8.19,8.2,9600.0,8.19,8.2,8.19,8.2,9600.0
2005-06-06 15:25:00,8.2,8.21,8.18,8.2,13600.0,8.2,8.21,8.18,8.2,13600.0
2005-06-06 15:30:00,8.2,8.21,8.19,8.2,24400.0,8.2,8.21,8.19,8.2,24400.0
2005-06-06 15:35:00,8.19,8.2,8.19,8.2,10400.0,8.19,8.2,8.19,8.2,10400.0
2005-06-06 15:40:00,8.19,8.2,8.19,8.2,10000.0,8.19,8.2,8.19,8.2,10000.0
2005-06-06 15:45:00,8.2,8.21,8.19,8.19,13200.0,8.2,8.21,8.19,8.19,13200.0
2005-06-06 15:50:00,8.19,8.19,8.18,8.18,21600.0,8.19,8.19,8.18,8.18,21600.0
2005-06-06 15:55:00,8.18,8.19,8.16,8.17,92400.0,8.18,8.19,8.16,8.17,92400.0
2005-06-07 09:30:00,8.23,8.23,8.23,8.23,22400.0,8.23,8.23,8.23,8.23,22400.0
2005-06-07 09:35:00,8.23,8.23,8.2,8.2,2000.0,8.23,8.23,8.2,8.2,2000.0
2005-06-07 09:40:00,8.2,8.22,8.19,8.21,14800.0,8.2,8.22,8.19,8.21,14800.0
2005-06-07 09:45:00,8.21,8.22,8.21,8.22,9200.0,8.21,8.22,8.21,8.22,9200.0
2005-06-07 09:50:00,8.22,8.22,8.22,8.22,16800.0,8.22,8.22,8.22,8.22,16800.0
2005-06-07 09:55:00,8.21,8.22,8.21,8.22,6000.0,8.21,8.22,8.21,8.22,6000.0
2005-06-07 10:00:00,8.22,8.22,8.21,8.22,48400.0,8.22,8.22,8.21,8.22,48400.0
2005-06-07 10:05:00,8.24,8.25,8.22,8.24,33200.0,8.24,8.25,8.22,8.24,33200.0
2005-06-07 10:10:00,8.24,8.24,8.23,8.23,30000.0,8.24,8.24,8.23,8.23,30000.0
2005-06-07 10:15:00,8.23,8.24,8.23,8.24,7600.0,8.23,8.24,8.23,8.24,7600.0
2005-06-07 10:20:00,8.24,8.24,8.23,8.24,9200.0,8.24,8.24,8.23,8.24,9200.0
2005-06-07 10:25:00,8.24,8.24,8.24,8.24,10800.0,8.24,8.24,8.24,8.24,10800.0
2005-06-07 10:30:00,8.24,8.24,8.22,8.24,6800.0,8.24,8.24,8.22,8.24,6800.0
2005-06-07 10:35:00,8.21,8.21,8.2,8.21,5600.0,8.21,8.21,8.2,8.21,5600.0
2005-06-07 10:40:00,8.21,8.23,8.21,8.23,8800.0,8.21,8.23,8.21,8.23,8800.0
2005-06-07 10:45:00,8.22,8.23,8.22,8.22,18800.0,8.22,8.23,8.22,8.22,18800.0
2005-06-07 10:50:00,8.22,8.22,8.22,8.22,20800.0,8.22,8.22,8.22,8.22,20800.0
2005-06-07 10:55:00,8.22,8.24,8.22,8.24,22800.0,8.22,8.24,8.22,8.24,22800.0
2005-06-07 11:00:00,8.24,8.25,8.23,8.24,14800.0,8.24,8.25,8.23,8.24,14800.0
2005-06-07 11:05:00,8.25,8.25,8.24,8.24,14000.0,8.25,8.25,8.24,8.24,14000.0
2005-06-07 11:10:00,8.24,8.24,8.22,8.22,21200.0,8.24,8.24,8.22,8.22,21200.0
2005-06-07 11:15:00,8.23,8.23,8.23,8.23,5600.0,8.23,8.23,8.23,8.23,5600.0
2005-06-07 11:20:00,8.23,8.23,8.22,8.22,14800.0,8.23,8.23,8.22,8.22,14800.0
2005-06-07 11:25:00,8.22,8.22,8.22,8.22,10000.0,8.22,8.22,8.22,8.22,10000.0
2005-06-07 11:30:00,8.22,8.22,8.22,8.22,5600.0,8.22,8.22,8.22,8.22,5600.0
2005-06-07 11:35:00,8.22,8.22,8.22,8.22,3600.0,8.22,8.22,8.22,8.22,3600.0
2005-06-07 11:40:00,8.22,8.22,8.22,8.22,8800.0,8.22,8.22,8.22,8.22,8800.0
2005-06-07 11:45:00,8.22,8.22,8.22,8.22,7600.0,8.22,8.22,8.22,8.22,7600.0
2005-06-07 11:50:00,8.22,8.22,8.22,8.22,4400.0,8.22,8.22,8.22,8.22,4400.0
2005-06-07 11:55:00,8.22,8.22,8.22,8.22,12800.0,8.22,8.22,8.22,8.22,12800.0
2005-06-07 12:00:00,8.22,8.23,8.22,8.22,12000.0,8.22,8.23,8.22,8.22,12000.0
2005-06-07 12:05:00,8.22,8.24,8.22,8.24,2800.0,8.22,8.24,8.22,8.24,2800.0
2005-06-07 12:10:00,8.23,8.23,8.22,8.23,8000.0,8.23,8.23,8.22,8.23,8000.0
2005-06-07 12:15:00,8.22,8.23,8.22,8.23,8800.0,8.22,8.23,8.22,8.23,8800.0
2005-06-07 12:20:00,8.23,8.24,8.22,8.23,4000.0,8.23,8.24,8.22,8.23,4000.0
2005-06-07 12:25:00,8.23,8.23,8.23,8.23,1200.0,8.23,8.23,8.23,8.23,1200.0
2005-06-07 12:30:00,8.23,8.23,8.22,8.23,7200.0,8.23,8.23,8.22,8.23,7200.0
2005-06-07 12:35:00,8.22,8.22,8.22,8.22,4000.0,8.22,8.22,8.22,8.22,4000.0
2005-06-07 12:40:00,8.21,8.22,8.21,8.22,6000.0,8.21,8.22,8.21,8.22,6000.0
2005-06-07 12:45:00,8.22,8.23,8.22,8.22,13600.0,8.22,8.23,8.22,8.22,13600.0
2005-06-07 12:50:00,8.22,8.22,8.22,8.22,30800.0,8.22,8.22,8.22,8.22,30800.0
2005-06-07 12:55:00,8.22,8.22,8.21,8.21,8400.0,8.22,8.22,8.21,8.21,8400.0
2005-06-07 13:00:00,8.22,8.22,8.21,8.21,8800.0,8.22,8.22,8.21,8.21,8800.0
2005-06-07 13:05:00,8.21,8.21,8.2,8.2,12800.0,8.21,8.21,8.2,8.2,12800.0
2005-06-07 13:10:00,8.2,8.2,8.17,8.18,23600.0,8.2,8.2,8.17,8.18,23600.0
2005-06-07 13:15:00,8.18,8.2,8.18,8.18,3200.0,8.18,8.2,8.18,8.18,3200.0
2005-06-07 13:20:00,8.19,8.19,8.18,8.18,16400.0,8.19,8.19,8.18,8.18,16400.0
2005-06-07 13:25:00,8.18,8.18,8.18,8.18,2000.0,8.18,8.18,8.18,8.18,2000.0
2005-06-07 13:30:00,8.18,8.18,8.15,8.15,17200.0,8.18,8.18,8.15,8.15,17200.0
2005-06-07 13:35:00,8.16,8.18,8.15,8.17,8400.0,8.16,8.18,8.15,8.17,8400.0
2005-06-07 13:40:00,8.17,8.17,8.15,8.16,17200.0,8.17,8.17,8.15,8.16,17200.0
2005-06-07 13:45:00,8.16,8.16,8.15,8.16,13200.0,8.16,8.16,8.15,8.16,13200.0
2005-06-07 13:50:00,8.16,8.17,8.16,8.17,7200.0,8.16,8.17,8.16,8.17,7200.0
2005-06-07 13:55:00,8.17,8.17,8.15,8.15,15200.0,8.17,8.17,8.15,8.15,15200.0
2005-06-07 14:00:00,8.15,8.16,8.11,8.11,26800.0,8.15,8.16,8.11,8.11,26800.0
2005-06-07 14:05:00,8.13,8.16,8.13,8.14,19200.0,8.13,8.16,8.13,8.14,19200.0
2005-06-07 14:10:00,8.15,8.15,8.12,8.14,27600.0,8.15,8.15,8.12,8.14,27600.0
2005-06-07 14:15:00,8.13,8.15,8.13,8.13,15200.0,8.13,8.15,8.13,8.13,15200.0
2005-06-07 14:20:00,8.13,8.14,8.12,8.13,12400.0,8.13,8.14,8.12,8.13,12400.0
2005-06-07 14:25:00,8.14,8.14,8.13,8.14,14800.0,8.14,8.14,8.13,8.14,14800.0
2005-06-07 14:30:00,8.14,8.14,8.14,8.14,4800.0,8.14,8.14,8.14,8.14,4800.0
2005-06-07 14:35:00,8.15,8.15,8.13,8.13,16000.0,8.15,8.15,8.13,8.13,16000.0
2005-06-07 14:40:00,8.13,8.15,8.13,8.15,13600.0,8.13,8.15,8.13,8.15,13600.0
2005-06-07 14:45:00,8.15,8.16,8.15,8.16,22800.0,8.15,8.16,8.15,8.16,22800.0
2005-06-07 14:50:00,8.15,8.16,8.14,8.15,11600.0,8.15,8.16,8.14,8.15,11600.0
2005-06-07 14:55:00,8.15,8.16,8.15,8.16,13200.0,8.15,8.16,8.15,8.16,13200.0
2005-06-07 15:00:00,8.16,8.17,8.15,8.15,12800.0,8.16,8.17,8.15,8.15,12800.0
2005-06-07 15:05:00,8.16,8.18,8.16,8.18,32800.0,8.16,8.18,8.16,8.18,32800.0
2005-06-07 15:10:00,8.19,8.19,8.18,8.18,34000.0,8.19,8.19,8.18,8.18,34000.0
2005-06-07 15:15:00,8.18,8.18,8.17,8.17,18800.0,8.18,8.18,8.17,8.17,18800.0
2005-06-07 15:20:00,8.17,8.18,8.17,8.17,16400.0,8.17,8.18,8.17,8.17,16400.0
2005-06-07 15:25:00,8.17,8.18,8.17,8.18,33600.0,8.17,8.18,8.17,8.18,33600.0
2005-06-07 15:30:00,8.17,8.17,8.15,8.15,29600.0,8.17,8.17,8.15,8.15,29600.0
2005-06-07 15:35:00,8.15,8.17,8.15,8.17,21600.0,8.15,8.17,8.15,8.17,21600.0
2005-06-07 15:40:00,8.17,8.17,8.15,8.16,18000.0,8.17,8.17,8.15,8.16,18000.0
2005-06-07 15:45:00,8.16,8.17,8.15,8.15,26400.0,8.16,8.17,8.15,8.15,26400.0
2005-06-07 15:50:00,8.15,8.15,8.15,8.15,46000.0,8.15,8.15,8.15,8.15,46000.0
2005-06-07 15:55:00,8.15,8.15,8.14,8.14,40000.0,8.15,8.15,8.14,8.14,40000.0
2005-06-08 09:30:00,8.19,8.21,8.17,8.17,19200.0,8.19,8.21,8.17,8.17,19200.0
2005-06-08 09:35:00,8.19,8.19,8.19,8.19,1200.0,8.19,8.19,8.19,8.19,1200.0
2005-06-08 09:40:00,8.19,8.2,8.17,8.17,8400.0,8.19,8.2,8.17,8.17,8400.0
2005-06-08 09:45:00,8.17,8.18,8.17,8.17,4800.0,8.17,8.18,8.17,8.17,4800.0
2005-06-08 09:50:00,8.18,8.19,8.18,8.19,4400.0,8.18,8.19,8.18,8.19,4400.0
2005-06-08 09:55:00,8.19,8.2,8.17,8.18,26800.0,8.19,8.2,8.17,8.18,26800.0
2005-06-08 10:00:00,8.18,8.18,8.18,8.18,2800.0,8.18,8.18,8.18,8.18,2800.0
2005-06-08 10:05:00,8.18,8.19,8.18,8.18,8000.0,8.18,8.19,8.18,8.18,8000.0
2005-06-08 10:10:00,8.18,8.18,8.18,8.18,800.0,8.18,8.18,8.18,8.18,800.0
2005-06-08 10:15:00,8.18,8.18,8.16,8.16,3200.0,8.18,8.18,8.16,8.16,3200.0
2005-06-08 10:20:00,8.18,8.18,8.15,8.15,5200.0,8.18,8.18,8.15,8.15,5200.0
2005-06-08 10:25:00,8.16,8.16,8.15,8.15,1200.0,8.16,8.16,8.15,8.15,1200.0
2005-06-08 10:30:00,8.17,8.17,8.14,8.14,4800.0,8.17,8.17,8.14,8.14,4800.0
2005-06-08 10:35:00,8.14,8.15,8.13,8.15,9200.0,8.14,8.15,8.13,8.15,9200.0
2005-06-08 10:40:00,8.15,8.15,8.15,8.15,2400.0,8.15,8.15,8.15,8.15,2400.0
2005-06-08 10:45:00,8.15,8.16,8.15,8.16,6000.0,8.15,8.16,8.15,8.16,6000.0
2005-06-08 10:50:00,8.16,8.16,8.15,8.15,6800.0,8.16,8.16,8.15,8.15,6800.0
2005-06-08 10:55:00,8.15,8.15,8.15,8.15,4400.0,8.15,8.15,8.15,8.15,4400.0
2005-06-08 11:00:00,8.15,8.15,8.15,8.15,5600.0,8.15,8.15,8.15,8.15,5600.0
2005-06-08 11:05:00,8.15,8.17,8.14,8.14,93600.0,8.15,8.17,8.14,8.14,93600.0
2005-06-08 11:10:00,8.15,8.15,8.15,8.15,5200.0,8.15,8.15,8.15,8.15,5200.0
2005-06-08 11:15:00,8.15,8.15,8.15,8.15,128800.0,8.15,8.15,8.15,8.15,128800.0
2005-06-08 11:20:00,8.15,8.15,8.13,8.14,12800.0,8.15,8.15,8.13,8.14,12800.0
2005-06-08 11:25:00,8.15,8.15,8.14,8.14,8400.0,8.15,8.15,8.14,8.14,8400.0
2005-06-08 11:30:00,8.14,8.15,8.14,8.15,2000.0,8.14,8.15,8.14,8.15,2000.0
2005-06-08 11:35:00,8.14,8.15,8.14,8.15,800.0,8.14,8.15,8.14,8.15,800.0
2005-06-08 11:40:00,8.15,8.15,8.14,8.14,2000.0,8.15,8.15,8.14,8.14,2000.0
2005-06-08 11:45:00,8.13,8.15,8.13,8.15,2000.0,8.13,8.15,8.13,8.15,2000.0
2005-06-08 11:50:00,8.15,8.15,8.15,8.15,0.0,8.15,8.15,8.15,8.15,0.0
2005-06-08 11:55:00,8.15,8.15,8.13,8.13,7200.0,8.15,8.15,8.13,8.13,7200.0
2005-06-08 12:00:00,8.14,8.15,8.14,8.15,21200.0,8.14,8.15,8.14,8.15,21200.0
2005-06-08 12:05:00,8.15,8.15,8.15,8.15,34000.0,8.15,8.15,8.15,8.15,34000.0
2005-06-08 12:10:00,8.15,8.15,8.13,8.15,50800.0,8.15,8.15,8.13,8.15,50800.0
2005-06-08 12:15:00,8.13,8.14,8.11,8.14,37600.0,8.13,8.14,8.11,8.14,37600.0
2005-06-08 12:20:00,8.14,8.14,8.13,8.14,4400.0,8.14,8.14,8.13,8.14,4400.0
2005-06-08 12:25:00,8.13,8.14,8.13,8.14,1600.0,8.13,8.14,8.13,8.14,1600.0
2005-06-08 12:30:00,8.14,8.14,8.14,8.14,0.0,8.14,8.14,8.14,8.14,0.0
2005-06-08 12:35:00,8.13,8.13,8.13,8.13,7200.0,8.13,8.13,8.13,8.13,7200.0
2005-06-08 12:40:00,8.13,8.13,8.12,8.13,12800.0,8.13,8.13,8.12,8.13,12800.0
2005-06-08 12:45:00,8.13,8.14,8.13,8.13,2400.0,8.13,8.14,8.13,8.13,2400.0
2005-06-08 12:50:00,8.13,8.13,8.13,8.13,1200.0,8.13,8.13,8.13,8.13,1200.0
2005-06-08 12:55:00,8.13,8.13,8.13,8.13,2400.0,8.13,8.13,8.13,8.13,2400.0
2005-06-08 13:00:00,8.13,8.13,8.13,8.13,0.0,8.13,8.13,8.13,8.13,0.0
2005-06-08 13:05:00,8.13,8.13,8.13,8.13,3600.0,8.13,8.13,8.13,8.13,3600.0
2005-06-08 13:10:00,8.13,8.13,8.12,8.13,7200.0,8.13,8.13,8.12,8.13,7200.0
2005-06-08 13:15:00,8.13,8.13,8.1,8.1,16400.0,8.13,8.13,8.1,8.1,16400.0
2005-06-08 13:20:00,8.1,8.1,8.1,8.1,6400.0,8.1,8.1,8.1,8.1,6400.0
2005-06-08 13:25:00,8.1,8.1,8.1,8.1,6000.0,8.1,8.1,8.1,8.1,6000.0
2005-06-08 13:30:00,8.1,8.1,8.09,8.1,3600.0,8.1,8.1,8.09,8.1,3600.0
2005-06-08 13:35:00,8.1,8.1,8.1,8.1,2000.0,8.1,8.1,8.1,8.1,2000.0
2005-06-08 13:40:00,8.1,8.11,8.08,8.08,18000.0,8.1,8.11,8.08,8.08,18000.0
2005-06-08 13:45:00,8.08,8.08,8.07,8.07,9600.0,8.08,8.08,8.07,8.07,9600.0
2005-06-08 13:50:00,8.07,8.07,8.04,8.05,19600.0,8.07,8.07,8.04,8.05,19600.0
2005-06-08 13:55:00,8.06,8.06,8.0,8.03,6000.0,8.06,8.06,8.0,8.03,6000.0
2005-06-08 14:00:00,8.03,8.03,8.0,8.01,20800.0,8.03,8.03,8.0,8.01,20800.0
2005-06-08 14:05:00,8.0,8.01,7.99,8.0,13200.0,8.0,8.01,7.99,8.0,13200.0
2005-06-08 14:10:00,7.99,7.99,7.95,7.97,54800.0,7.99,7.99,7.95,7.97,54800.0
2005-06-08 14:15:00,7.98,7.99,7.97,7.99,7200.0,7.98,7.99,7.97,7.99,7200.0
2005-06-08 14:20:00,7.99,8.0,7.99,7.99,12000.0,7.99,8.0,7.99,7.99,12000.0
2005-06-08 14:25:00,7.99,7.99,7.97,7.97,8400.0,7.99,7.99,7.97,7.97,8400.0
2005-06-08 14:30:00,7.98,7.98,7.96,7.97,25200.0,7.98,7.98,7.96,7.97,25200.0
2005-06-08 14:35:00,7.97,7.97,7.95,7.96,30400.0,7.97,7.97,7.95,7.96,30400.0
2005-06-08 14:40:00,7.97,7.99,7.97,7.98,9200.0,7.97,7.99,7.97,7.98,9200.0
2005-06-08 14:45:00,7.96,7.97,7.96,7.96,8800.0,7.96,7.97,7.96,7.96,8800.0
2005-06-08 14:50:00,7.95,7.96,7.93,7.94,16400.0,7.95,7.96,7.93,7.94,16400.0
2005-06-08 14:55:00,7.94,7.95,7.93,7.95,22000.0,7.94,7.95,7.93,7.95,22000.0
2005-06-08 15:00:00,7.95,7.95,7.92,7.94,12000.0,7.95,7.95,7.92,7.94,12000.0
2005-06-08 15:05:00,7.93,7.96,7.93,7.96,9600.0,7.93,7.96,7.93,7.96,9600.0
2005-06-08 15:10:00,7.95,7.95,7.93,7.93,18800.0,7.95,7.95,7.93,7.93,18800.0
2005-06-08 15:15:00,7.95,7.95,7.95,7.95,14000.0,7.95,7.95,7.95,7.95,14000.0
2005-06-08 15:20:00,7.95,7.97,7.95,7.97,10400.0,7.95,7.97,7.95,7.97,10400.0
2005-06-08 15:25:00,7.96,7.98,7.96,7.97,12400.0,7.96,7.98,7.96,7.97,12400.0
2005-06-08 15:30:00,7.97,7.98,7.96,7.96,24800.0,7.97,7.98,7.96,7.96,24800.0
2005-06-08 15:35:00,7.97,7.99,7.97,7.99,10800.0,7.97,7.99,7.97,7.99,10800.0
2005-06-08 15:40:00,7.99,7.99,7.99,7.99,12000.0,7.99,7.99,7.99,7.99,12000.0
2005-06-08 15:45:00,7.99,7.99,7.97,7.97,26800.0,7.99,7.99,7.97,7.97,26800.0
2005-06-08 15:50:00,7.97,7.99,7.95,7.97,29600.0,7.97,7.99,7.95,7.97,29600.0
2005-06-08 15:55:00,7.97,7.99,7.96,7.96,56000.0,7.97,7.99,7.96,7.96,56000.0
2005-06-09 09:30:00,7.97,7.97,7.93,7.93,8800.0,7.97,7.97,7.93,7.93,8800.0
2005-06-09 09:35:00,7.93,7.93,7.91,7.91,9600.0,7.93,7.93,7.91,7.91,9600.0
2005-06-09 09:40:00,7.91,7.93,7.9,7.91,11200.0,7.91,7.93,7.9,7.91,11200.0
2005-06-09 09:45:00,7.91,7.94,7.91,7.93,10800.0,7.91,7.94,7.91,7.93,10800.0
2005-06-09 09:50:00,7.93,7.94,7.91,7.91,13200.0,7.93,7.94,7.91,7.91,13200.0
2005-06-09 09:55:00,7.91,7.93,7.91,7.92,6400.0,7.91,7.93,7.91,7.92,6400.0
2005-06-09 10:00:00,7.92,7.92,7.87,7.87,42000.0,7.92,7.92,7.87,7.87,42000.0
2005-06-09 10:05:00,7.88,7.94,7.88,7.92,52000.0,7.88,7.94,7.88,7.92,52000.0
2005-06-09 10:10:00,7.93,7.93,7.89,7.91,19600.0,7.93,7.93,7.89,7.91,19600.0
2005-06-09 10:15:00,7.9,7.92,7.88,7.88,15200.0,7.9,7.92,7.88,7.88,15200.0
2005-06-09 10:20:00,7.88,7.89,7.85,7.89,12400.0,7.88,7.89,7.85,7.89,12400.0
2005-06-09 10:25:00,7.89,7.93,7.88,7.91,9200.0,7.89,7.93,7.88,7.91,9200.0
2005-06-09 10:30:00,7.93,7.93,7.89,7.89,19200.0,7.93,7.93,7.89,7.89,19200.0
2005-06-09 10:35:00,7.9,7.9,7.89,7.9,8400.0,7.9,7.9,7.89,7.9,8400.0
2005-06-09 10:40:00,7.9,7.9,7.88,7.88,6000.0,7.9,7.9,7.88,7.88,6000.0
2005-06-09 10:45:00,7.88,7.88,7.87,7.88,8400.0,7.88,7.88,7.87,7.88,8400.0
2005-06-09 10:50:00,7.9,7.91,7.9,7.91,5200.0,7.9,7.91,7.9,7.91,5200.0
2005-06-09 10:55:00,7.91,7.92,7.91,7.92,18800.0,7.91,7.92,7.91,7.92,18800.0
2005-06-09 11:00:00,7.92,7.94,7.92,7.93,17600.0,7.92,7.94,7.92,7.93,17600.0
2005-06-09 11:05:00,7.92,7.92,7.91,7.91,13600.0,7.92,7.92,7.91,7.91,13600.0
2005-06-09 11:10:00,7.91,7.91,7.91,7.91,9600.0,7.91,7.91,7.91,7.91,9600.0
2005-06-09 11:15:00,7.91,7.93,7.91,7.93,9600.0,7.91,7.93,7.91,7.93,9600.0
2005-06-09 11:20:00,7.93,7.93,7.93,7.93,10400.0,7.93,7.93,7.93,7.93,10400.0
2005-06-09 11:25:00,7.93,7.93,7.92,7.92,8800.0,7.93,7.93,7.92,7.92,8800.0
2005-06-09 11:30:00,7.91,7.91,7.91,7.91,6000.0,7.91,7.91,7.91,7.91,6000.0
2005-06-09 11:35:00,7.91,7.94,7.91,7.94,29600.0,7.91,7.94,7.91,7.94,29600.0
2005-06-09 11:40:00,7.94,7.95,7.94,7.95,10400.0,7.94,7.95,7.94,7.95,10400.0
2005-06-09 11:45:00,7.95,7.95,7.92,7.93,22800.0,7.95,7.95,7.92,7.93,22800.0
2005-06-09 11:50:00,7.93,7.96,7.92,7.96,14800.0,7.93,7.96,7.92,7.96,14800.0
2005-06-09 11:55:00,7.96,7.98,7.96,7.97,10400.0,7.96,7.98,7.96,7.97,10400.0
2005-06-09 12:00:00,7.97,7.99,7.97,7.98,12000.0,7.97,7.99,7.97,7.98,12000.0
2005-06-09 12:05:00,7.99,7.99,7.99,7.99,10400.0,7.99,7.99,7.99,7.99,10400.0
2005-06-09 12:10:00,7.99,7.99,7.99,7.99,3200.0,7.99,7.99,7.99,7.99,3200.0
2005-06-09 12:15:00,7.99,7.99,7.98,7.98,9200.0,7.99,7.99,7.98,7.98,9200.0
2005-06-09 12:20:00,7.98,7.99,7.98,7.99,2800.0,7.98,7.99,7.98,7.99,2800.0
2005-06-09 12:25:00,8.0,8.01,8.0,8.0,15600.0,8.0,8.01,8.0,8.0,15600.0
2005-06-09 12:30:00,8.0,8.02,8.0,8.01,37600.0,8.0,8.02,8.0,8.01,37600.0
2005-06-09 12:35:00,8.01,8.01,8.01,8.01,7200.0,8.01,8.01,8.01,8.01,7200.0
2005-06-09 12:40:00,8.01,8.01,8.01,8.01,5600.0,8.01,8.01,8.01,8.01,5600.0
2005-06-09 12:45:00,8.01,8.01,8.01,8.01,4800.0,8.01,8.01,8.01,8.01,4800.0
2005-06-09 12:50:00,8.01,8.01,8.01,8.01,6400.0,8.01,8.01,8.01,8.01,6400.0
2005-06-09 12:55:00,8.01,8.03,8.01,8.03,14000.0,8.01,8.03,8.01,8.03,14000.0
2005-06-09 13:00:00,8.02,8.03,8.01,8.01,13200.0,8.02,8.03,8.01,8.01,13200.0
2005-06-09 13:05:00,8.01,8.01,8.01,8.01,2800.0,8.01,8.01,8.01,8.01,2800.0
2005-06-09 13:10:00,8.01,8.01,8.01,8.01,7600.0,8.01,8.01,8.01,8.01,7600.0
2005-06-09 13:15:00,8.01,8.01,8.01,8.01,6400.0,8.01,8.01,8.01,8.01,6400.0
2005-06-09 13:20:00,7.99,7.99,7.96,7.98,4400.0,7.99,7.99,7.96,7.98,4400.0
2005-06-09 13:25:00,7.99,7.99,7.98,7.99,5200.0,7.99,7.99,7.98,7.99,5200.0
2005-06-09 13:30:00,7.99,7.99,7.98,7.99,7600.0,7.99,7.99,7.98,7.99,7600.0
2005-06-09 13:35:00,7.99,8.0,7.98,7.99,10800.0,7.99,8.0,7.98,7.99,10800.0
2005-06-09 13:40:00,7.99,7.99,7.99,7.99,12000.0,7.99,7.99,7.99,7.99,12000.0
2005-06-09 13:45:00,7.99,7.99,7.99,7.99,10400.0,7.99,7.99,7.99,7.99,10400.0
2005-06-09 13:50:00,7.97,7.98,7.97,7.98,3200.0,7.97,7.98,7.97,7.98,3200.0
2005-06-09 13:55:00,7.98,7.99,7.98,7.98,11200.0,7.98,7.99,7.98,7.98,11200.0
2005-06-09 14:00:00,7.98,7.99,7.98,7.99,23600.0,7.98,7.99,7.98,7.99,23600.0
2005-06-09 14:05:00,7.99,7.99,7.99,7.99,800.0,7.99,7.99,7.99,7.99,800.0
2005-06-09 14:10:00,7.99,8.0,7.99,8.0,16400.0,7.99,8.0,7.99,8.0,16400.0
2005-06-09 14:15:00,8.0,8.0,7.98,7.98,8800.0,8.0,8.0,7.98,7.98,8800.0
2005-06-09 14:20:00,7.99,7.99,7.98,7.98,17200.0,7.99,7.99,7.98,7.98,17200.0
2005-06-09 14:25:00,7.98,7.98,7.98,7.98,12400.0,7.98,7.98,7.98,7.98,12400.0
2005-06-09 14:30:00,7.98,7.99,7.96,7.99,12400.0,7.98,7.99,7.96,7.99,12400.0
2005-06-09 14:35:00,7.99,7.99,7.98,7.99,3200.0,7.99,7.99,7.98,7.99,3200.0
2005-06-09 14:40:00,7.97,7.99,7.97,7.99,7200.0,7.97,7.99,7.97,7.99,7200.0
2005-06-09 14:45:00,7.99,8.0,7.99,7.99,18800.0,7.99,8.0,7.99,7.99,18800.0
2005-06-09 14:50:00,8.0,8.0,8.0,8.0,5200.0,8.0,8.0,8.0,8.0,5200.0
2005-06-09 14:55:00,8.0,8.0,7.99,8.0,11600.0,8.0,8.0,7.99,8.0,11600.0
2005-06-09 15:00:00,8.0,8.01,8.0,8.0,20800.0,8.0,8.01,8.0,8.0,20800.0
2005-06-09 15:05:00,8.0,8.0,7.99,8.0,16400.0,8.0,8.0,7.99,8.0,16400.0
2005-06-09 15:10:00,8.0,8.01,8.0,8.01,21600.0,8.0,8.01,8.0,8.01,21600.0
2005-06-09 15:15:00,8.01,8.01,8.0,8.0,10800.0,8.01,8.01,8.0,8.0,10800.0
2005-06-09 15:20:00,8.0,8.01,8.0,8.01,15600.0,8.0,8.01,8.0,8.01,15600.0
2005-06-09 15:25:00,8.01,8.01,7.99,8.01,9200.0,8.01,8.01,7.99,8.01,9200.0
2005-06-09 15:30:00,8.0,8.01,7.99,8.01,23200.0,8.0,8.01,7.99,8.01,23200.0
2005-06-09 15:35:00,8.01,8.01,8.01,8.01,7600.0,8.01,8.01,8.01,8.01,7600.0
2005-06-09 15:40:00,8.01,8.02,8.01,8.01,24800.0,8.01,8.02,8.01,8.01,24800.0
2005-06-09 15:45:00,8.01,8.02,8.0,8.0,18000.0,8.01,8.02,8.0,8.0,18000.0
2005-06-09 15:50:00,8.0,8.01,7.99,8.01,35600.0,8.0,8.01,7.99,8.01,35600.0
2005-06-09 15:55:00,8.01,8.01,8.0,8.0,49200.0,8.01,8.01,8.0,8.0,49200.0
2005-06-10 09:30:00,7.95,7.97,7.93,7.93,42400.0,7.95,7.97,7.93,7.93,42400.0
2005-06-10 09:35:00,7.95,7.97,7.95,7.95,5600.0,7.95,7.97,7.95,7.95,5600.0
2005-06-10 09:40:00,7.96,7.97,7.95,7.95,6400.0,7.96,7.97,7.95,7.95,6400.0
2005-06-10 09:45:00,7.94,7.94,7.93,7.93,8800.0,7.94,7.94,7.93,7.93,8800.0
2005-06-10 09:50:00,7.93,7.95,7.93,7.94,5200.0,7.93,7.95,7.93,7.94,5200.0
2005-06-10 09:55:00,7.95,7.95,7.9,7.91,23600.0,7.95,7.95,7.9,7.91,23600.0
2005-06-10 10:00:00,7.91,7.92,7.9,7.91,2400.0,7.91,7.92,7.9,7.91,2400.0
2005-06-10 10:05:00,7.9,7.91,7.9,7.91,1200.0,7.9,7.91,7.9,7.91,1200.0
2005-06-10 10:10:00,7.91,7.93,7.91,7.93,8000.0,7.91,7.93,7.91,7.93,8000.0
2005-06-10 10:15:00,7.93,7.93,7.92,7.93,22800.0,7.93,7.93,7.92,7.93,22800.0
2005-06-10 10:20:00,7.93,7.93,7.93,7.93,4800.0,7.93,7.93,7.93,7.93,4800.0
2005-06-10 10:25:00,7.93,7.93,7.93,7.93,4000.0,7.93,7.93,7.93,7.93,4000.0
2005-06-10 10:30:00,7.93,7.93,7.91,7.92,7200.0,7.93,7.93,7.91,7.92,7200.0
2005-06-10 10:35:00,7.92,7.92,7.92,7.92,3600.0,7.92,7.92,7.92,7.92,3600.0
2005-06-10 10:40:00,7.92,7.92,7.92,7.92,9600.0,7.92,7.92,7.92,7.92,9600.0
2005-06-10 10:45:00,7.92,7.92,7.92,7.92,400.0,7.92,7.92,7.92,7.92,400.0
2005-06-10 10:50:00,7.93,7.93,7.92,7.93,7600.0,7.93,7.93,7.92,7.93,7600.0
2005-06-10 10:55:00,7.93,7.94,7.93,7.94,14800.0,7.93,7.94,7.93,7.94,14800.0
2005-06-10 11:00:00,7.94,7.94,7.92,7.92,14000.0,7.94,7.94,7.92,7.92,14000.0
2005-06-10 11:05:00,7.92,7.92,7.9,7.9,13200.0,7.92,7.92,7.9,7.9,13200.0
2005-06-10 11:10:00,7.9,7.91,7.9,7.91,6400.0,7.9,7.91,7.9,7.91,6400.0
2005-06-10 11:15:00,7.91,7.91,7.91,7.91,6000.0,7.91,7.91,7.91,7.91,6000.0
2005-06-10 11:20:00,7.91,7.91,7.9,7.91,4800.0,7.91,7.91,7.9,7.91,4800.0
2005-06-10 11:25:00,7.92,7.93,7.92,7.92,23200.0,7.92,7.93,7.92,7.92,23200.0
2005-06-10 11:30:00,7.93,7.93,7.91,7.91,6800.0,7.93,7.93,7.91,7.91,6800.0
2005-06-10 11:35:00,7.91,7.91,7.91,7.91,2000.0,7.91,7.91,7.91,7.91,2000.0
2005-06-10 11:40:00,7.91,7.91,7.91,7.91,3600.0,7.91,7.91,7.91,7.91,3600.0
2005-06-10 11:45:00,7.91,7.91,7.91,7.91,800.0,7.91,7.91,7.91,7.91,800.0
2005-06-10 11:50:00,7.91,7.91,7.9,7.9,7600.0,7.91,7.91,7.9,7.9,7600.0
2005-06-10 11:55:00,7.9,7.9,7.87,7.87,4400.0,7.9,7.9,7.87,7.87,4400.0
2005-06-10 12:00:00,7.88,7.88,7.88,7.88,800.0,7.88,7.88,7.88,7.88,800.0
2005-06-10 12:05:00,7.87,7.87,7.85,7.86,11600.0,7.87,7.87,7.85,7.86,11600.0
2005-06-10 12:10:00,7.86,7.86,7.86,7.86,400.0,7.86,7.86,7.86,7.86,400.0
2005-06-10 12:15:00,7.85,7.85,7.82,7.84,17200.0,7.85,7.85,7.82,7.84,17200.0
2005-06-10 12:20:00,7.84,7.84,7.81,7.81,13200.0,7.84,7.84,7.81,7.81,13200.0
2005-06-10 12:25:00,7.82,7.82,7.78,7.78,25600.0,7.82,7.82,7.78,7.78,25600.0
2005-06-10 12:30:00,7.79,7.79,7.79,7.79,12800.0,7.79,7.79,7.79,7.79,12800.0
2005-06-10 12:35:00,7.8,7.82,7.8,7.81,7200.0,7.8,7.82,7.8,7.81,7200.0
2005-06-10 12:40:00,7.82,7.82,7.81,7.82,8000.0,7.82,7.82,7.81,7.82,8000.0
2005-06-10 12:45:00,7.83,7.83,7.81,7.81,11600.0,7.83,7.83,7.81,7.81,11600.0
2005-06-10 12:50:00,7.82,7.82,7.82,7.82,3200.0,7.82,7.82,7.82,7.82,3200.0
2005-06-10 12:55:00,7.82,7.83,7.82,7.82,5200.0,7.82,7.83,7.82,7.82,5200.0
2005-06-10 13:00:00,7.82,7.82,7.8,7.82,8800.0,7.82,7.82,7.8,7.82,8800.0
2005-06-10 13:05:00,7.82,7.83,7.82,7.82,7200.0,7.82,7.83,7.82,7.82,7200.0
2005-06-10 13:10:00,7.82,7.82,7.82,7.82,1200.0,7.82,7.82,7.82,7.82,1200.0
2005-06-10 13:15:00,7.83,7.83,7.81,7.81,1600.0,7.83,7.83,7.81,7.81,1600.0
2005-06-10 13:20:00,7.81,7.81,7.81,7.81,12400.0,7.81,7.81,7.81,7.81,12400.0
2005-06-10 13:25:00,7.81,7.81,7.8,7.81,4800.0,7.81,7.81,7.8,7.81,4800.0
2005-06-10 13:30:00,7.81,7.81,7.81,7.81,7600.0,7.81,7.81,7.81,7.81,7600.0
2005-06-10 13:35:00,7.81,7.81,7.81,7.81,8000.0,7.81,7.81,7.81,7.81,8000.0
2005-06-10 13:40:00,7.81,7.83,7.81,7.82,13200.0,7.81,7.83,7.81,7.82,13200.0
2005-06-10 13:45:00,7.82,7.82,7.82,7.82,2800.0,7.82,7.82,7.82,7.82,2800.0
2005-06-10 13:50:00,7.82,7.82,7.8,7.8,1600.0,7.82,7.82,7.8,7.8,1600.0
2005-06-10 13:55:00,7.8,7.81,7.8,7.81,1200.0,7.8,7.81,7.8,7.81,1200.0
2005-06-10 14:00:00,7.81,7.81,7.8,7.8,5200.0,7.81,7.81,7.8,7.8,5200.0
2005-06-10 14:05:00,7.81,7.81,7.81,7.81,7200.0,7.81,7.81,7.81,7.81,7200.0
2005-06-10 14:10:00,7.81,7.81,7.81,7.81,4800.0,7.81,7.81,7.81,7.81,4800.0
2005-06-10 14:15:00,7.81,7.81,7.81,7.81,6000.0,7.81,7.81,7.81,7.81,6000.0
2005-06-10 14:20:00,7.81,7.81,7.81,7.81,0.0,7.81,7.81,7.81,7.81,0.0
2005-06-10 14:25:00,7.81,7.81,7.8,7.8,11200.0,7.81,7.81,7.8,7.8,11200.0
2005-06-10 14:30:00,7.8,7.81,7.8,7.81,2800.0,7.8,7.81,7.8,7.81,2800.0
2005-06-10 14:35:00,7.81,7.81,7.81,7.81,14400.0,7.81,7.81,7.81,7.81,14400.0
2005-06-10 14:40:00,7.8,7.81,7.8,7.81,10400.0,7.8,7.81,7.8,7.81,10400.0
2005-06-10 14:45:00,7.81,7.81,7.81,7.81,6400.0,7.81,7.81,7.81,7.81,6400.0
2005-06-10 14:50:00,7.8,7.8,7.78,7.78,19200.0,7.8,7.8,7.78,7.78,19200.0
2005-06-10 14:55:00,7.79,7.8,7.79,7.79,6000.0,7.79,7.8,7.79,7.79,6000.0
2005-06-10 15:00:00,7.79,7.81,7.79,7.81,8400.0,7.79,7.81,7.79,7.81,8400.0
2005-06-10 15:05:00,7.81,7.81,7.8,7.8,6000.0,7.81,7.81,7.8,7.8,6000.0
2005-06-10 15:10:00,7.8,7.81,7.79,7.8,23200.0,7.8,7.81,7.79,7.8,23200.0
2005-06-10 15:15:00,7.8,7.81,7.8,7.8,13600.0,7.8,7.81,7.8,7.8,13600.0
2005-06-10 15:20:00,7.8,7.81,7.8,7.8,24800.0,7.8,7.81,7.8,7.8,24800.0
2005-06-10 15:25:00,7.8,7.8,7.8,7.8,18800.0,7.8,7.8,7.8,7.8,18800.0
2005-06-10 15:30:00,7.8,7.81,7.8,7.8,22000.0,7.8,7.81,7.8,7.8,22000.0
2005-06-10 15:35:00,7.8,7.83,7.8,7.82,22000.0,7.8,7.83,7.8,7.82,22000.0
2005-06-10 15:40:00,7.82,7.84,7.82,7.84,31200.0,7.82,7.84,7.82,7.84,31200.0
2005-06-10 15:45:00,7.83,7.84,7.82,7.84,30400.0,7.83,7.84,7.82,7.84,30400.0
2005-06-10 15:50:00,7.84,7.84,7.82,7.83,33200.0,7.84,7.84,7.82,7.83,33200.0
2005-06-10 15:55:00,7.83,7.84,7.81,7.82,31600.0,7.83,7.84,7.81,7.82,31600.0
2005-06-13 09:30:00,7.85,7.92,7.85,7.92,31200.0,7.85,7.92,7.85,7.92,31200.0
2005-06-13 09:35:00,7.91,7.94,7.9,7.93,21600.0,7.91,7.94,7.9,7.93,21600.0
2005-06-13 09:40:00,7.93,7.95,7.93,7.94,15600.0,7.93,7.95,7.93,7.94,15600.0
2005-06-13 09:45:00,7.94,7.95,7.91,7.91,13600.0,7.94,7.95,7.91,7.91,13600.0
2005-06-13 09:50:00,7.91,7.92,7.89,7.9,17200.0,7.91,7.92,7.89,7.9,17200.0
2005-06-13 09:55:00,7.9,7.9,7.89,7.9,3200.0,7.9,7.9,7.89,7.9,3200.0
2005-06-13 10:00:00,7.93,7.93,7.88,7.88,17200.0,7.93,7.93,7.88,7.88,17200.0
2005-06-13 10:05:00,7.88,7.88,7.86,7.87,20000.0,7.88,7.88,7.86,7.87,20000.0
2005-06-13 10:10:00,7.87,7.87,7.86,7.86,3600.0,7.87,7.87,7.86,7.86,3600.0
2005-06-13 10:15:00,7.87,7.88,7.87,7.88,4800.0,7.87,7.88,7.87,7.88,4800.0
2005-06-13 10:20:00,7.87,7.88,7.85,7.85,19600.0,7.87,7.88,7.85,7.85,19600.0
2005-06-13 10:25:00,7.84,7.85,7.83,7.84,16800.0,7.84,7.85,7.83,7.84,16800.0
2005-06-13 10:30:00,7.85,7.86,7.85,7.85,36000.0,7.85,7.86,7.85,7.85,36000.0
2005-06-13 10:35:00,7.86,7.88,7.85,7.86,66000.0,7.86,7.88,7.85,7.86,66000.0
2005-06-13 10:40:00,7.87,7.88,7.87,7.88,15200.0,7.87,7.88,7.87,7.88,15200.0
2005-06-13 10:45:00,7.89,7.9,7.88,7.89,20000.0,7.89,7.9,7.88,7.89,20000.0
2005-06-13 10:50:00,7.9,7.9,7.88,7.89,6400.0,7.9,7.9,7.88,7.89,6400.0
2005-06-13 10:55:00,7.89,7.93,7.88,7.93,11600.0,7.89,7.93,7.88,7.93,11600.0
2005-06-13 11:00:00,7.93,7.94,7.93,7.94,3200.0,7.93,7.94,7.93,7.94,3200.0
2005-06-13 11:05:00,7.95,7.95,7.95,7.95,5600.0,7.95,7.95,7.95,7.95,5600.0
2005-06-13 11:10:00,7.97,7.97,7.97,7.97,6800.0,7.97,7.97,7.97,7.97,6800.0
2005-06-13 11:15:00,7.97,7.97,7.95,7.95,12800.0,7.97,7.97,7.95,7.95,12800.0
2005-06-13 11:20:00,7.95,7.95,7.95,7.95,6000.0,7.95,7.95,7.95,7.95,6000.0
2005-06-13 11:25:00,7.95,7.95,7.94,7.94,4000.0,7.95,7.95,7.94,7.94,4000.0
2005-06-13 11:30:00,7.95,7.97,7.95,7.97,5200.0,7.95,7.97,7.95,7.97,5200.0
2005-06-13 11:35:00,7.97,7.97,7.97,7.97,2800.0,7.97,7.97,7.97,7.97,2800.0
2005-06-13 11:40:00,7.97,7.97,7.97,7.97,5200.0,7.97,7.97,7.97,7.97,5200.0
2005-06-13 11:45:00,7.97,7.97,7.96,7.97,8000.0,7.97,7.97,7.96,7.97,8000.0
2005-06-13 11:50:00,7.98,7.98,7.97,7.98,17600.0,7.98,7.98,7.97,7.98,17600.0
2005-06-13 11:55:00,7.98,7.98,7.97,7.97,2400.0,7.98,7.98,7.97,7.97,2400.0
2005-06-13 12:00:00,7.96,7.98,7.96,7.98,37600.0,7.96,7.98,7.96,7.98,37600.0
2005-06-13 12:05:00,7.99,8.03,7.99,8.03,16000.0,7.99,8.03,7.99,8.03,16000.0
2005-06-13 12:10:00,8.03,8.03,8.01,8.01,8000.0,8.03,8.03,8.01,8.01,8000.0
2005-06-13 12:15:00,8.01,8.01,8.0,8.0,13600.0,8.01,8.01,8.0,8.0,13600.0
2005-06-13 12:20:00,8.0,8.01,8.0,8.01,6800.0,8.0,8.01,8.0,8.01,6800.0
2005-06-13 12:25:00,8.01,8.02,8.01,8.01,4800.0,8.01,8.02,8.01,8.01,4800.0
2005-06-13 12:30:00,8.01,8.01,8.0,8.01,12000.0,8.01,8.01,8.0,8.01,12000.0
2005-06-13 12:35:00,8.01,8.01,8.0,8.0,14000.0,8.01,8.01,8.0,8.0,14000.0
2005-06-13 12:40:00,8.0,8.01,8.0,8.0,23600.0,8.0,8.01,8.0,8.0,23600.0
2005-06-13 12:45:00,8.01,8.01,8.01,8.01,1200.0,8.01,8.01,8.01,8.01,1200.0
2005-06-13 12:50:00,8.01,8.01,8.0,8.0,12800.0,8.01,8.01,8.0,8.0,12800.0
2005-06-13 12:55:00,8.0,8.01,8.0,8.01,4800.0,8.0,8.01,8.0,8.01,4800.0
2005-06-13 13:00:00,8.01,8.01,8.0,8.01,14400.0,8.01,8.01,8.0,8.01,14400.0
2005-06-13 13:05:00,8.01,8.01,8.01,8.01,70400.0,8.01,8.01,8.01,8.01,70400.0
2005-06-13 13:10:00,8.02,8.02,8.02,8.02,14400.0,8.02,8.02,8.02,8.02,14400.0
2005-06-13 13:15:00,8.02,8.03,8.02,8.03,9600.0,8.02,8.03,8.02,8.03,9600.0
2005-06-13 13:20:00,8.04,8.05,8.04,8.05,5600.0,8.04,8.05,8.04,8.05,5600.0
2005-06-13 13:25:00,8.05,8.06,8.03,8.03,13600.0,8.05,8.06,8.03,8.03,13600.0
2005-06-13 13:30:00,8.05,8.05,8.05,8.05,5200.0,8.05,8.05,8.05,8.05,5200.0
2005-06-13 13:35:00,8.05,8.05,8.04,8.04,1600.0,8.05,8.05,8.04,8.04,1600.0
2005-06-13 13:40:00,8.04,8.06,8.03,8.06,13600.0,8.04,8.06,8.03,8.06,13600.0
2005-06-13 13:45:00,8.06,8.06,8.04,8.04,2400.0,8.06,8.06,8.04,8.04,2400.0
2005-06-13 13:50:00,8.05,8.05,8.05,8.05,13200.0,8.05,8.05,8.05,8.05,13200.0
2005-06-13 13:55:00,8.05,8.05,8.03,8.03,9200.0,8.05,8.05,8.03,8.03,9200.0
2005-06-13 14:00:00,8.04,8.04,8.03,8.03,6400.0,8.04,8.04,8.03,8.03,6400.0
2005-06-13 14:05:00,8.04,8.06,8.04,8.05,23600.0,8.04,8.06,8.04,8.05,23600.0
2005-06-13 14:10:00,8.05,8.06,8.05,8.05,8000.0,8.05,8.06,8.05,8.05,8000.0
2005-06-13 14:15:00,8.05,8.06,8.05,8.05,27200.0,8.05,8.06,8.05,8.05,27200.0
2005-06-13 14:20:00,8.05,8.07,8.05,8.07,43200.0,8.05,8.07,8.05,8.07,43200.0
2005-06-13 14:25:00,8.07,8.08,8.05,8.06,11600.0,8.07,8.08,8.05,8.06,11600.0
2005-06-13 14:30:00,8.05,8.06,8.05,8.05,36800.0,8.05,8.06,8.05,8.05,36800.0
2005-06-13 14:35:00,8.06,8.07,8.06,8.06,5200.0,8.06,8.07,8.06,8.06,5200.0
2005-06-13 14:40:00,8.06,8.06,8.06,8.06,10000.0,8.06,8.06,8.06,8.06,10000.0
2005-06-13 14:45:00,8.06,8.06,8.06,8.06,4000.0,8.06,8.06,8.06,8.06,4000.0
2005-06-13 14:50:00,8.06,8.1,8.06,8.1,11600.0,8.06,8.1,8.06,8.1,11600.0
2005-06-13 14:55:00,8.1,8.11,8.1,8.1,18000.0,8.1,8.11,8.1,8.1,18000.0
2005-06-13 15:00:00,8.1,8.1,8.07,8.07,6800.0,8.1,8.1,8.07,8.07,6800.0
2005-06-13 15:05:00,8.06,8.07,8.06,8.07,26400.0,8.06,8.07,8.06,8.07,26400.0
2005-06-13 15:10:00,8.07,8.07,8.06,8.06,30000.0,8.07,8.07,8.06,8.06,30000.0
2005-06-13 15:15:00,8.06,8.07,8.06,8.06,172800.0,8.06,8.07,8.06,8.06,172800.0
2005-06-13 15:20:00,8.06,8.08,8.04,8.08,49200.0,8.06,8.08,8.04,8.08,49200.0
2005-06-13 15:25:00,8.09,8.09,8.06,8.06,11200.0,8.09,8.09,8.06,8.06,11200.0
2005-06-13 15:30:00,8.05,8.06,8.04,8.05,60000.0,8.05,8.06,8.04,8.05,60000.0
2005-06-13 15:35:00,8.05,8.06,8.05,8.06,32000.0,8.05,8.06,8.05,8.06,32000.0
2005-06-13 15:40:00,8.05,8.06,8.04,8.04,19600.0,8.05,8.06,8.04,8.04,19600.0
2005-06-13 15:45:00,8.04,8.05,8.03,8.05,16400.0,8.04,8.05,8.03,8.05,16400.0
2005-06-13 15:50:00,8.05,8.06,8.05,8.05,20000.0,8.05,8.06,8.05,8.05,20000.0
2005-06-13 15:55:00,8.05,8.06,8.04,8.06,19600.0,8.05,8.06,8.04,8.06,19600.0
2005-06-14 09:30:00,8.03,8.03,8.02,8.03,29200.0,8.03,8.03,8.02,8.03,29200.0
2005-06-14 09:35:00,8.03,8.05,8.03,8.05,8000.0,8.03,8.05,8.03,8.05,8000.0
2005-06-14 09:40:00,8.05,8.06,8.02,8.02,12800.0,8.05,8.06,8.02,8.02,12800.0
2005-06-14 09:45:00,8.02,8.02,8.02,8.02,2400.0,8.02,8.02,8.02,8.02,2400.0
2005-06-14 09:50:00,8.03,8.03,8.02,8.02,9200.0,8.03,8.03,8.02,8.02,9200.0
2005-06-14 09:55:00,8.02,8.04,8.02,8.04,12000.0,8.02,8.04,8.02,8.04,12000.0
2005-06-14 10:00:00,8.04,8.04,8.02,8.02,36800.0,8.04,8.04,8.02,8.02,36800.0
2005-06-14 10:05:00,8.02,8.04,8.02,8.03,33600.0,8.02,8.04,8.02,8.03,33600.0
2005-06-14 10:10:00,8.03,8.06,8.02,8.05,47600.0,8.03,8.06,8.02,8.05,47600.0
2005-06-14 10:15:00,8.05,8.05,8.04,8.04,6000.0,8.05,8.05,8.04,8.04,6000.0
2005-06-14 10:20:00,8.04,8.04,8.02,8.02,20000.0,8.04,8.04,8.02,8.02,20000.0
2005-06-14 10:25:00,8.02,8.02,7.99,8.0,37600.0,8.02,8.02,7.99,8.0,37600.0
2005-06-14 10:30:00,8.0,8.01,8.0,8.0,56800.0,8.0,8.01,8.0,8.0,56800.0
2005-06-14 10:35:00,8.0,8.01,7.99,8.01,40400.0,8.0,8.01,7.99,8.01,40400.0
2005-06-14 10:40:00,8.01,8.02,8.01,8.01,23200.0,8.01,8.02,8.01,8.01,23200.0
2005-06-14 10:45:00,8.01,8.02,8.01,8.02,14800.0,8.01,8.02,8.01,8.02,14800.0
2005-06-14 10:50:00,8.02,8.04,8.02,8.03,17600.0,8.02,8.04,8.02,8.03,17600.0
2005-06-14 10:55:00,8.02,8.05,8.02,8.05,14000.0,8.02,8.05,8.02,8.05,14000.0
2005-06-14 11:00:00,8.04,8.06,8.04,8.06,8000.0,8.04,8.06,8.04,8.06,8000.0
2005-06-14 11:05:00,8.06,8.06,8.05,8.06,15200.0,8.06,8.06,8.05,8.06,15200.0
2005-06-14 11:10:00,8.06,8.06,8.06,8.06,4400.0,8.06,8.06,8.06,8.06,4400.0
2005-06-14 11:15:00,8.06,8.06,8.06,8.06,16000.0,8.06,8.06,8.06,8.06,16000.0
2005-06-14 11:20:00,8.06,8.06,8.06,8.06,107600.0,8.06,8.06,8.06,8.06,107600.0
2005-06-14 11:25:00,8.06,8.08,8.06,8.07,16400.0,8.06,8.08,8.06,8.07,16400.0
2005-06-14 11:30:00,8.07,8.07,8.05,8.06,12400.0,8.07,8.07,8.05,8.06,12400.0
2005-06-14 11:35:00,8.06,8.06,8.06,8.06,10000.0,8.06,8.06,8.06,8.06,10000.0
2005-06-14 11:40:00,8.06,8.06,8.05,8.06,39200.0,8.06,8.06,8.05,8.06,39200.0
2005-06-14 11:45:00,8.06,8.06,8.05,8.06,20800.0,8.06,8.06,8.05,8.06,20800.0
2005-06-14 11:50:00,8.06,8.06,8.06,8.06,11200.0,8.06,8.06,8.06,8.06,11200.0
2005-06-14 11:55:00,8.06,8.06,8.05,8.05,15200.0,8.06,8.06,8.05,8.05,15200.0
2005-06-14 12:00:00,8.05,8.06,8.05,8.06,6000.0,8.05,8.06,8.05,8.06,6000.0
2005-06-14 12:05:00,8.06,8.06,8.05,8.06,8800.0,8.06,8.06,8.05,8.06,8800.0
2005-06-14 12:10:00,8.06,8.06,8.05,8.05,1200.0,8.06,8.06,8.05,8.05,1200.0
2005-06-14 12:15:00,8.06,8.06,8.06,8.06,17200.0,8.06,8.06,8.06,8.06,17200.0
2005-06-14 12:20:00,8.06,8.06,8.05,8.06,429200.0,8.06,8.06,8.05,8.06,429200.0
2005-06-14 12:25:00,8.06,8.06,8.05,8.06,6400.0,8.06,8.06,8.05,8.06,6400.0
2005-06-14 12:30:00,8.06,8.06,8.06,8.06,4800.0,8.06,8.06,8.06,8.06,4800.0
2005-06-14 12:35:00,8.06,8.06,8.05,8.06,82400.0,8.06,8.06,8.05,8.06,82400.0
2005-06-14 12:40:00,8.06,8.1,8.06,8.1,10800.0,8.06,8.1,8.06,8.1,10800.0
2005-06-14 12:45:00,8.1,8.1,8.09,8.09,6400.0,8.1,8.1,8.09,8.09,6400.0
2005-06-14 12:50:00,8.11,8.12,8.11,8.12,5200.0,8.11,8.12,8.11,8.12,5200.0
2005-06-14 12:55:00,8.12,8.12,8.12,8.12,4800.0,8.12,8.12,8.12,8.12,4800.0
2005-06-14 13:00:00,8.12,8.13,8.1,8.1,58400.0,8.12,8.13,8.1,8.1,58400.0
2005-06-14 13:05:00,8.11,8.12,8.1,8.1,3200.0,8.11,8.12,8.1,8.1,3200.0
2005-06-14 13:10:00,8.11,8.11,8.11,8.11,2800.0,8.11,8.11,8.11,8.11,2800.0
2005-06-14 13:15:00,8.1,8.1,8.1,8.1,1200.0,8.1,8.1,8.1,8.1,1200.0
2005-06-14 13:20:00,8.1,8.11,8.1,8.1,4800.0,8.1,8.11,8.1,8.1,4800.0
2005-06-14 13:25:00,8.11,8.11,8.11,8.11,800.0,8.11,8.11,8.11,8.11,800.0
2005-06-14 13:30:00,8.11,8.11,8.11,8.11,4000.0,8.11,8.11,8.11,8.11,4000.0
2005-06-14 13:35:00,8.13,8.13,8.13,8.13,3200.0,8.13,8.13,8.13,8.13,3200.0
2005-06-14 13:40:00,8.14,8.14,8.14,8.14,3600.0,8.14,8.14,8.14,8.14,3600.0
2005-06-14 13:45:00,8.14,8.16,8.14,8.16,10400.0,8.14,8.16,8.14,8.16,10400.0
2005-06-14 13:50:00,8.16,8.16,8.16,8.16,400.0,8.16,8.16,8.16,8.16,400.0
2005-06-14 13:55:00,8.16,8.17,8.16,8.17,7600.0,8.16,8.17,8.16,8.17,7600.0
2005-06-14 14:00:00,8.17,8.18,8.17,8.17,7600.0,8.17,8.18,8.17,8.17,7600.0
2005-06-14 14:05:00,8.17,8.2,8.17,8.2,34000.0,8.17,8.2,8.17,8.2,34000.0
2005-06-14 14:10:00,8.2,8.21,8.19,8.21,20800.0,8.2,8.21,8.19,8.21,20800.0
2005-06-14 14:15:00,8.21,8.22,8.21,8.22,2800.0,8.21,8.22,8.21,8.22,2800.0
2005-06-14 14:20:00,8.23,8.3,8.23,8.29,155200.0,8.23,8.3,8.23,8.29,155200.0
2005-06-14 14:25:00,8.29,8.29,8.24,8.24,20400.0,8.29,8.29,8.24,8.24,20400.0
2005-06-14 14:30:00,8.26,8.26,8.22,8.23,14400.0,8.26,8.26,8.22,8.23,14400.0
2005-06-14 14:35:00,8.24,8.24,8.22,8.23,20000.0,8.24,8.24,8.22,8.23,20000.0
2005-06-14 14:40:00,8.22,8.22,8.2,8.22,9600.0,8.22,8.22,8.2,8.22,9600.0
2005-06-14 14:45:00,8.21,8.21,8.19,8.19,10400.0,8.21,8.21,8.19,8.19,10400.0
2005-06-14 14:50:00,8.19,8.19,8.17,8.17,11600.0,8.19,8.19,8.17,8.17,11600.0
2005-06-14 14:55:00,8.17,8.18,8.16,8.17,13600.0,8.17,8.18,8.16,8.17,13600.0
2005-06-14 15:00:00,8.17,8.17,8.16,8.17,6400.0,8.17,8.17,8.16,8.17,6400.0
2005-06-14 15:05:00,8.16,8.17,8.15,8.15,9200.0,8.16,8.17,8.15,8.15,9200.0
2005-06-14 15:10:00,8.15,8.15,8.14,8.14,6400.0,8.15,8.15,8.14,8.14,6400.0
2005-06-14 15:15:00,8.14,8.15,8.14,8.15,6400.0,8.14,8.15,8.14,8.15,6400.0
2005-06-14 15:20:00,8.15,8.15,8.15,8.15,8000.0,8.15,8.15,8.15,8.15,8000.0
2005-06-14 15:25:00,8.14,8.16,8.14,8.16,15600.0,8.14,8.16,8.14,8.16,15600.0
2005-06-14 15:30:00,8.15,8.16,8.15,8.16,22400.0,8.15,8.16,8.15,8.16,22400.0
2005-06-14 15:35:00,8.16,8.19,8.16,8.19,25600.0,8.16,8.19,8.16,8.19,25600.0
2005-06-14 15:40:00,8.19,8.2,8.19,8.2,30000.0,8.19,8.2,8.19,8.2,30000.0
2005-06-14 15:45:00,8.2,8.22,8.2,8.22,26000.0,8.2,8.22,8.2,8.22,26000.0
2005-06-14 15:50:00,8.23,8.27,8.23,8.27,69600.0,8.23,8.27,8.23,8.27,69600.0
2005-06-14 15:55:00,8.28,8.28,8.25,8.27,75600.0,8.28,8.28,8.25,8.27,75600.0
2005-06-15 09:30:00,8.27,8.34,8.27,8.34,30000.0,8.27,8.34,8.27,8.34,30000.0
2005-06-15 09:35:00,8.35,8.43,8.31,8.41,44400.0,8.35,8.43,8.31,8.41,44400.0
2005-06-15 09:40:00,8.41,8.42,8.4,8.4,90400.0,8.41,8.42,8.4,8.4,90400.0
2005-06-15 09:45:00,8.4,8.4,8.36,8.37,82000.0,8.4,8.4,8.36,8.37,82000.0
2005-06-15 09:50:00,8.37,8.4,8.36,8.39,35200.0,8.37,8.4,8.36,8.39,35200.0
2005-06-15 09:55:00,8.39,8.39,8.35,8.35,39600.0,8.39,8.39,8.35,8.35,39600.0
2005-06-15 10:00:00,8.35,8.36,8.35,8.36,12400.0,8.35,8.36,8.35,8.36,12400.0
2005-06-15 10:05:00,8.36,8.36,8.35,8.35,12000.0,8.36,8.36,8.35,8.35,12000.0
2005-06-15 10:10:00,8.35,8.35,8.32,8.33,28800.0,8.35,8.35,8.32,8.33,28800.0
2005-06-15 10:15:00,8.32,8.32,8.29,8.31,25600.0,8.32,8.32,8.29,8.31,25600.0
2005-06-15 10:20:00,8.31,8.34,8.31,8.34,16800.0,8.31,8.34,8.31,8.34,16800.0
2005-06-15 10:25:00,8.34,8.34,8.32,8.33,19600.0,8.34,8.34,8.32,8.33,19600.0
2005-06-15 10:30:00,8.31,8.32,8.31,8.31,33600.0,8.31,8.32,8.31,8.31,33600.0
2005-06-15 10:35:00,8.31,8.32,8.31,8.31,34800.0,8.31,8.32,8.31,8.31,34800.0
2005-06-15 10:40:00,8.31,8.31,8.3,8.3,23600.0,8.31,8.31,8.3,8.3,23600.0
2005-06-15 10:45:00,8.3,8.3,8.29,8.29,40800.0,8.3,8.3,8.29,8.29,40800.0
2005-06-15 10:50:00,8.29,8.29,8.28,8.28,24400.0,8.29,8.29,8.28,8.28,24400.0
2005-06-15 10:55:00,8.25,8.25,8.21,8.23,97200.0,8.25,8.25,8.21,8.23,97200.0
2005-06-15 11:00:00,8.24,8.26,8.24,8.26,16400.0,8.24,8.26,8.24,8.26,16400.0
2005-06-15 11:05:00,8.27,8.31,8.27,8.31,22400.0,8.27,8.31,8.27,8.31,22400.0
2005-06-15 11:10:00,8.31,8.31,8.27,8.27,29600.0,8.31,8.31,8.27,8.27,29600.0
2005-06-15 11:15:00,8.27,8.29,8.27,8.29,10800.0,8.27,8.29,8.27,8.29,10800.0
2005-06-15 11:20:00,8.29,8.32,8.29,8.31,16000.0,8.29,8.32,8.29,8.31,16000.0
2005-06-15 11:25:00,8.3,8.3,8.3,8.3,10400.0,8.3,8.3,8.3,8.3,10400.0
2005-06-15 11:30:00,8.3,8.3,8.29,8.29,24400.0,8.3,8.3,8.29,8.29,24400.0
2005-06-15 11:35:00,8.29,8.3,8.29,8.3,9600.0,8.29,8.3,8.29,8.3,9600.0
2005-06-15 11:40:00,8.3,8.31,8.3,8.3,20400.0,8.3,8.31,8.3,8.3,20400.0
2005-06-15 11:45:00,8.3,8.3,8.29,8.29,10400.0,8.3,8.3,8.29,8.29,10400.0
2005-06-15 11:50:00,8.29,8.3,8.29,8.3,8000.0,8.29,8.3,8.29,8.3,8000.0
2005-06-15 11:55:00,8.29,8.3,8.29,8.3,20000.0,8.29,8.3,8.29,8.3,20000.0
2005-06-15 12:00:00,8.3,8.31,8.3,8.3,12000.0,8.3,8.31,8.3,8.3,12000.0
2005-06-15 12:05:00,8.3,8.31,8.29,8.31,21200.0,8.3,8.31,8.29,8.31,21200.0
2005-06-15 12:10:00,8.3,8.3,8.29,8.29,4800.0,8.3,8.3,8.29,8.29,4800.0
2005-06-15 12:15:00,8.29,8.3,8.29,8.29,15200.0,8.29,8.3,8.29,8.29,15200.0
2005-06-15 12:20:00,8.3,8.3,8.29,8.29,4400.0,8.3,8.3,8.29,8.29,4400.0
2005-06-15 12:25:00,8.29,8.29,8.29,8.29,4000.0,8.29,8.29,8.29,8.29,4000.0
2005-06-15 12:30:00,8.29,8.33,8.29,8.33,8400.0,8.29,8.33,8.29,8.33,8400.0
2005-06-15 12:35:00,8.32,8.32,8.32,8.32,2400.0,8.32,8.32,8.32,8.32,2400.0
2005-06-15 12:40:00,8.32,8.32,8.31,8.31,5200.0,8.32,8.32,8.31,8.31,5200.0
2005-06-15 12:45:00,8.31,8.31,8.3,8.31,8800.0,8.31,8.31,8.3,8.31,8800.0
2005-06-15 12:50:00,8.31,8.31,8.3,8.3,6400.0,8.31,8.31,8.3,8.3,6400.0
2005-06-15 12:55:00,8.3,8.31,8.3,8.31,5200.0,8.3,8.31,8.3,8.31,5200.0
2005-06-15 13:00:00,8.31,8.31,8.29,8.29,16000.0,8.31,8.31,8.29,8.29,16000.0
2005-06-15 13:05:00,8.29,8.31,8.29,8.31,9200.0,8.29,8.31,8.29,8.31,9200.0
2005-06-15 13:10:00,8.31,8.31,8.31,8.31,6400.0,8.31,8.31,8.31,8.31,6400.0
2005-06-15 13:15:00,8.31,8.31,8.3,8.31,4000.0,8.31,8.31,8.3,8.31,4000.0
2005-06-15 13:20:00,8.31,8.31,8.31,8.31,10400.0,8.31,8.31,8.31,8.31,10400.0
2005-06-15 13:25:00,8.31,8.31,8.28,8.29,12400.0,8.31,8.31,8.28,8.29,12400.0
2005-06-15 13:30:00,8.29,8.3,8.29,8.29,8400.0,8.29,8.3,8.29,8.29,8400.0
2005-06-15 13:35:00,8.29,8.29,8.28,8.29,10800.0,8.29,8.29,8.28,8.29,10800.0
2005-06-15 13:40:00,8.29,8.3,8.27,8.27,12800.0,8.29,8.3,8.27,8.27,12800.0
2005-06-15 13:45:00,8.27,8.3,8.27,8.3,14400.0,8.27,8.3,8.27,8.3,14400.0
2005-06-15 13:50:00,8.3,8.31,8.3,8.31,11200.0,8.3,8.31,8.3,8.31,11200.0
2005-06-15 13:55:00,8.31,8.31,8.3,8.3,16400.0,8.31,8.31,8.3,8.3,16400.0
2005-06-15 14:00:00,8.3,8.31,8.29,8.3,8800.0,8.3,8.31,8.29,8.3,8800.0
2005-06-15 14:05:00,8.3,8.3,8.3,8.3,13200.0,8.3,8.3,8.3,8.3,13200.0
2005-06-15 14:10:00,8.3,8.33,8.3,8.33,10400.0,8.3,8.33,8.3,8.33,10400.0
2005-06-15 14:15:00,8.33,8.35,8.33,8.35,12400.0,8.33,8.35,8.33,8.35,12400.0
2005-06-15 14:20:00,8.34,8.34,8.34,8.34,12400.0,8.34,8.34,8.34,8.34,12400.0
2005-06-15 14:25:00,8.34,8.35,8.34,8.35,23200.0,8.34,8.35,8.34,8.35,23200.0
2005-06-15 14:30:00,8.35,8.35,8.34,8.34,5600.0,8.35,8.35,8.34,8.34,5600.0
2005-06-15 14:35:00,8.34,8.35,8.34,8.34,24800.0,8.34,8.35,8.34,8.34,24800.0
2005-06-15 14:40:00,8.34,8.35,8.34,8.34,10800.0,8.34,8.35,8.34,8.34,10800.0
2005-06-15 14:45:00,8.34,8.35,8.34,8.35,13600.0,8.34,8.35,8.34,8.35,13600.0
2005-06-15 14:50:00,8.35,8.35,8.34,8.34,10800.0,8.35,8.35,8.34,8.34,10800.0
2005-06-15 14:55:00,8.34,8.34,8.34,8.34,8000.0,8.34,8.34,8.34,8.34,8000.0
2005-06-15 15:00:00,8.34,8.34,8.34,8.34,6000.0,8.34,8.34,8.34,8.34,6000.0
2005-06-15 15:05:00,8.34,8.34,8.34,8.34,12400.0,8.34,8.34,8.34,8.34,12400.0
2005-06-15 15:10:00,8.34,8.34,8.33,8.33,11600.0,8.34,8.34,8.33,8.33,11600.0
2005-06-15 15:15:00,8.33,8.35,8.33,8.35,12000.0,8.33,8.35,8.33,8.35,12000.0
2005-06-15 15:20:00,8.35,8.35,8.35,8.35,20000.0,8.35,8.35,8.35,8.35,20000.0
2005-06-15 15:25:00,8.37,8.37,8.36,8.37,40000.0,8.37,8.37,8.36,8.37,40000.0
2005-06-15 15:30:00,8.37,8.4,8.37,8.4,33600.0,8.37,8.4,8.37,8.4,33600.0
2005-06-15 15:35:00,8.4,8.4,8.38,8.38,12000.0,8.4,8.4,8.38,8.38,12000.0
2005-06-15 15:40:00,8.38,8.4,8.38,8.4,8800.0,8.38,8.4,8.38,8.4,8800.0
2005-06-15 15:45:00,8.4,8.41,8.4,8.41,40400.0,8.4,8.41,8.4,8.41,40400.0
2005-06-15 15:50:00,8.41,8.41,8.41,8.41,24000.0,8.41,8.41,8.41,8.41,24000.0
2005-06-15 15:55:00,8.41,8.43,8.41,8.41,46000.0,8.41,8.43,8.41,8.41,46000.0
2005-06-16 09:30:00,8.41,8.41,8.39,8.39,6000.0,8.41,8.41,8.39,8.39,6000.0
2005-06-16 09:35:00,8.39,8.44,8.39,8.43,7600.0,8.39,8.44,8.39,8.43,7600.0
2005-06-16 09:40:00,8.44,8.44,8.39,8.4,12400.0,8.44,8.44,8.39,8.4,12400.0
2005-06-16 09:45:00,8.4,8.4,8.38,8.39,42000.0,8.4,8.4,8.38,8.39,42000.0
2005-06-16 09:50:00,8.39,8.39,8.37,8.37,22400.0,8.39,8.39,8.37,8.37,22400.0
2005-06-16 09:55:00,8.37,8.37,8.35,8.36,9600.0,8.37,8.37,8.35,8.36,9600.0
2005-06-16 10:00:00,8.36,8.38,8.36,8.38,18800.0,8.36,8.38,8.36,8.38,18800.0
2005-06-16 10:05:00,8.38,8.45,8.38,8.45,17600.0,8.38,8.45,8.38,8.45,17600.0
2005-06-16 10:10:00,8.45,8.5,8.45,8.5,61600.0,8.45,8.5,8.45,8.5,61600.0
2005-06-16 10:15:00,8.49,8.5,8.49,8.5,12000.0,8.49,8.5,8.49,8.5,12000.0
2005-06-16 10:20:00,8.5,8.5,8.47,8.47,12400.0,8.5,8.5,8.47,8.47,12400.0
2005-06-16 10:25:00,8.47,8.47,8.44,8.45,8800.0,8.47,8.47,8.44,8.45,8800.0
2005-06-16 10:30:00,8.44,8.45,8.44,8.45,6000.0,8.44,8.45,8.44,8.45,6000.0
2005-06-16 10:35:00,8.45,8.47,8.45,8.47,10800.0,8.45,8.47,8.45,8.47,10800.0
2005-06-16 10:40:00,8.47,8.47,8.47,8.47,10400.0,8.47,8.47,8.47,8.47,10400.0
2005-06-16 10:45:00,8.47,8.51,8.47,8.51,24000.0,8.47,8.51,8.47,8.51,24000.0
2005-06-16 10:50:00,8.51,8.53,8.51,8.53,16400.0,8.51,8.53,8.51,8.53,16400.0
2005-06-16 10:55:00,8.55,8.55,8.54,8.54,44400.0,8.55,8.55,8.54,8.54,44400.0
2005-06-16 11:00:00,8.55,8.56,8.52,8.52,38400.0,8.55,8.56,8.52,8.52,38400.0
2005-06-16 11:05:00,8.54,8.56,8.54,8.55,24800.0,8.54,8.56,8.54,8.55,24800.0
2005-06-16 11:10:00,8.54,8.55,8.54,8.54,128800.0,8.54,8.55,8.54,8.54,128800.0
2005-06-16 11:15:00,8.54,8.54,8.54,8.54,16000.0,8.54,8.54,8.54,8.54,16000.0
2005-06-16 11:20:00,8.54,8.57,8.54,8.57,30000.0,8.54,8.57,8.54,8.57,30000.0
2005-06-16 11:25:00,8.58,8.59,8.57,8.57,13600.0,8.58,8.59,8.57,8.57,13600.0
2005-06-16 11:30:00,8.57,8.6,8.56,8.6,27600.0,8.57,8.6,8.56,8.6,27600.0
2005-06-16 11:35:00,8.59,8.59,8.58,8.58,10800.0,8.59,8.59,8.58,8.58,10800.0
2005-06-16 11:40:00,8.57,8.58,8.56,8.56,15200.0,8.57,8.58,8.56,8.56,15200.0
2005-06-16 11:45:00,8.56,8.56,8.54,8.54,10400.0,8.56,8.56,8.54,8.54,10400.0
2005-06-16 11:50:00,8.54,8.55,8.54,8.55,18400.0,8.54,8.55,8.54,8.55,18400.0
2005-06-16 11:55:00,8.55,8.55,8.54,8.54,10800.0,8.55,8.55,8.54,8.54,10800.0
2005-06-16 12:00:00,8.54,8.54,8.53,8.54,29600.0,8.54,8.54,8.53,8.54,29600.0
2005-06-16 12:05:00,8.54,8.55,8.54,8.54,10800.0,8.54,8.55,8.54,8.54,10800.0
2005-06-16 12:10:00,8.55,8.55,8.52,8.54,12800.0,8.55,8.55,8.52,8.54,12800.0
2005-06-16 12:15:00,8.54,8.54,8.53,8.53,26800.0,8.54,8.54,8.53,8.53,26800.0
2005-06-16 12:20:00,8.54,8.54,8.53,8.53,6800.0,8.54,8.54,8.53,8.53,6800.0
2005-06-16 12:25:00,8.53,8.55,8.53,8.55,10000.0,8.53,8.55,8.53,8.55,10000.0
2005-06-16 12:30:00,8.55,8.55,8.54,8.55,16400.0,8.55,8.55,8.54,8.55,16400.0
2005-06-16 12:35:00,8.55,8.56,8.54,8.56,34800.0,8.55,8.56,8.54,8.56,34800.0
2005-06-16 12:40:00,8.56,8.58,8.56,8.58,10400.0,8.56,8.58,8.56,8.58,10400.0
2005-06-16 12:45:00,8.58,8.58,8.56,8.56,8400.0,8.58,8.58,8.56,8.56,8400.0
2005-06-16 12:50:00,8.57,8.57,8.56,8.57,10800.0,8.57,8.57,8.56,8.57,10800.0
2005-06-16 12:55:00,8.57,8.57,8.55,8.57,10000.0,8.57,8.57,8.55,8.57,10000.0
2005-06-16 13:00:00,8.56,8.56,8.55,8.55,13600.0,8.56,8.56,8.55,8.55,13600.0
2005-06-16 13:05:00,8.55,8.55,8.55,8.55,5200.0,8.55,8.55,8.55,8.55,5200.0
2005-06-16 13:10:00,8.55,8.55,8.55,8.55,17600.0,8.55,8.55,8.55,8.55,17600.0
2005-06-16 13:15:00,8.55,8.56,8.55,8.56,10400.0,8.55,8.56,8.55,8.56,10400.0
2005-06-16 13:20:00,8.56,8.57,8.56,8.57,3600.0,8.56,8.57,8.56,8.57,3600.0
2005-06-16 13:25:00,8.56,8.57,8.56,8.57,12400.0,8.56,8.57,8.56,8.57,12400.0
2005-06-16 13:30:00,8.56,8.57,8.56,8.56,42000.0,8.56,8.57,8.56,8.56,42000.0
2005-06-16 13:35:00,8.56,8.56,8.56,8.56,16800.0,8.56,8.56,8.56,8.56,16800.0
2005-06-16 13:40:00,8.56,8.56,8.55,8.55,8400.0,8.56,8.56,8.55,8.55,8400.0
2005-06-16 13:45:00,8.54,8.54,8.53,8.53,25600.0,8.54,8.54,8.53,8.53,25600.0
2005-06-16 13:50:00,8.53,8.53,8.53,8.53,7200.0,8.53,8.53,8.53,8.53,7200.0
2005-06-16 13:55:00,8.53,8.53,8.53,8.53,8000.0,8.53,8.53,8.53,8.53,8000.0
2005-06-16 14:00:00,8.53,8.53,8.53,8.53,5200.0,8.53,8.53,8.53,8.53,5200.0
2005-06-16 14:05:00,8.53,8.53,8.52,8.53,26800.0,8.53,8.53,8.52,8.53,26800.0
2005-06-16 14:10:00,8.53,8.53,8.52,8.52,22800.0,8.53,8.53,8.52,8.52,22800.0
2005-06-16 14:15:00,8.52,8.52,8.52,8.52,14000.0,8.52,8.52,8.52,8.52,14000.0
2005-06-16 14:20:00,8.53,8.57,8.53,8.57,22000.0,8.53,8.57,8.53,8.57,22000.0
2005-06-16 14:25:00,8.56,8.57,8.56,8.56,13200.0,8.56,8.57,8.56,8.56,13200.0
2005-06-16 14:30:00,8.56,8.57,8.56,8.57,22800.0,8.56,8.57,8.56,8.57,22800.0
2005-06-16 14:35:00,8.57,8.58,8.57,8.58,16800.0,8.57,8.58,8.57,8.58,16800.0
2005-06-16 14:40:00,8.58,8.58,8.57,8.57,33200.0,8.58,8.58,8.57,8.57,33200.0
2005-06-16 14:45:00,8.56,8.56,8.54,8.54,123200.0,8.56,8.56,8.54,8.54,123200.0
2005-06-16 14:50:00,8.55,8.55,8.51,8.51,123600.0,8.55,8.55,8.51,8.51,123600.0
2005-06-16 14:55:00,8.5,8.51,8.49,8.5,45600.0,8.5,8.51,8.49,8.5,45600.0
2005-06-16 15:00:00,8.49,8.49,8.48,8.49,112000.0,8.49,8.49,8.48,8.49,112000.0
2005-06-16 15:05:00,8.47,8.47,8.46,8.47,29600.0,8.47,8.47,8.46,8.47,29600.0
2005-06-16 15:10:00,8.46,8.46,8.44,8.44,63200.0,8.46,8.46,8.44,8.44,63200.0
2005-06-16 15:15:00,8.44,8.45,8.43,8.43,131600.0,8.44,8.45,8.43,8.43,131600.0
2005-06-16 15:20:00,8.43,8.44,8.43,8.43,50400.0,8.43,8.44,8.43,8.43,50400.0
2005-06-16 15:25:00,8.43,8.44,8.43,8.43,14400.0,8.43,8.44,8.43,8.43,14400.0
2005-06-16 15:30:00,8.43,8.43,8.41,8.41,56000.0,8.43,8.43,8.41,8.41,56000.0
2005-06-16 15:35:00,8.41,8.42,8.38,8.39,74400.0,8.41,8.42,8.38,8.39,74400.0
2005-06-16 15:40:00,8.39,8.39,8.36,8.36,56400.0,8.39,8.39,8.36,8.36,56400.0
2005-06-16 15:45:00,8.36,8.38,8.36,8.38,46800.0,8.36,8.38,8.36,8.38,46800.0
2005-06-16 15:50:00,8.37,8.38,8.37,8.37,69200.0,8.37,8.38,8.37,8.37,69200.0
2005-06-16 15:55:00,8.37,8.38,8.37,8.38,49200.0,8.37,8.38,8.37,8.38,49200.0
2005-06-17 09:30:00,8.44,8.49,8.44,8.49,354000.0,8.44,8.49,8.44,8.49,354000.0
2005-06-17 09:35:00,8.48,8.48,8.45,8.46,13600.0,8.48,8.48,8.45,8.46,13600.0
2005-06-17 09:40:00,8.47,8.49,8.46,8.48,11200.0,8.47,8.49,8.46,8.48,11200.0
2005-06-17 09:45:00,8.49,8.56,8.49,8.56,39200.0,8.49,8.56,8.49,8.56,39200.0
2005-06-17 09:50:00,8.56,8.59,8.53,8.54,20400.0,8.56,8.59,8.53,8.54,20400.0
2005-06-17 09:55:00,8.53,8.53,8.52,8.52,16400.0,8.53,8.53,8.52,8.52,16400.0
2005-06-17 10:00:00,8.52,8.53,8.51,8.53,30400.0,8.52,8.53,8.51,8.53,30400.0
2005-06-17 10:05:00,8.53,8.53,8.52,8.52,14800.0,8.53,8.53,8.52,8.52,14800.0
2005-06-17 10:10:00,8.52,8.53,8.51,8.52,23200.0,8.52,8.53,8.51,8.52,23200.0
2005-06-17 10:15:00,8.52,8.52,8.49,8.5,19200.0,8.52,8.52,8.49,8.5,19200.0
2005-06-17 10:20:00,8.5,8.51,8.5,8.51,16400.0,8.5,8.51,8.5,8.51,16400.0
2005-06-17 10:25:00,8.51,8.53,8.51,8.53,26400.0,8.51,8.53,8.51,8.53,26400.0
2005-06-17 10:30:00,8.53,8.54,8.53,8.54,15600.0,8.53,8.54,8.53,8.54,15600.0
2005-06-17 10:35:00,8.54,8.56,8.54,8.56,35600.0,8.54,8.56,8.54,8.56,35600.0
2005-06-17 10:40:00,8.56,8.56,8.55,8.56,22800.0,8.56,8.56,8.55,8.56,22800.0
2005-06-17 10:45:00,8.56,8.56,8.56,8.56,8400.0,8.56,8.56,8.56,8.56,8400.0
2005-06-17 10:50:00,8.56,8.56,8.54,8.55,26000.0,8.56,8.56,8.54,8.55,26000.0
2005-06-17 10:55:00,8.55,8.55,8.54,8.55,6400.0,8.55,8.55,8.54,8.55,6400.0
2005-06-17 11:00:00,8.54,8.55,8.54,8.54,9200.0,8.54,8.55,8.54,8.54,9200.0
2005-06-17 11:05:00,8.55,8.55,8.52,8.52,38000.0,8.55,8.55,8.52,8.52,38000.0
2005-06-17 11:10:00,8.52,8.53,8.52,8.52,15200.0,8.52,8.53,8.52,8.52,15200.0
2005-06-17 11:15:00,8.51,8.51,8.47,8.47,19600.0,8.51,8.51,8.47,8.47,19600.0
2005-06-17 11:20:00,8.47,8.48,8.47,8.48,18800.0,8.47,8.48,8.47,8.48,18800.0
2005-06-17 11:25:00,8.48,8.49,8.48,8.49,8000.0,8.48,8.49,8.48,8.49,8000.0
2005-06-17 11:30:00,8.49,8.49,8.45,8.46,50800.0,8.49,8.49,8.45,8.46,50800.0
2005-06-17 11:35:00,8.47,8.47,8.46,8.47,8800.0,8.47,8.47,8.46,8.47,8800.0
2005-06-17 11:40:00,8.47,8.47,8.47,8.47,9200.0,8.47,8.47,8.47,8.47,9200.0
2005-06-17 11:45:00,8.47,8.47,8.45,8.45,9200.0,8.47,8.47,8.45,8.45,9200.0
2005-06-17 11:50:00,8.45,8.46,8.45,8.46,12800.0,8.45,8.46,8.45,8.46,12800.0
2005-06-17 11:55:00,8.46,8.46,8.44,8.44,13600.0,8.46,8.46,8.44,8.44,13600.0
2005-06-17 12:00:00,8.44,8.44,8.42,8.43,16000.0,8.44,8.44,8.42,8.43,16000.0
2005-06-17 12:05:00,8.43,8.43,8.41,8.41,18400.0,8.43,8.43,8.41,8.41,18400.0
2005-06-17 12:10:00,8.41,8.41,8.41,8.41,5600.0,8.41,8.41,8.41,8.41,5600.0
2005-06-17 12:15:00,8.41,8.41,8.34,8.37,91600.0,8.41,8.41,8.34,8.37,91600.0
2005-06-17 12:20:00,8.37,8.4,8.35,8.4,24400.0,8.37,8.4,8.35,8.4,24400.0
2005-06-17 12:25:00,8.38,8.39,8.38,8.39,2400.0,8.38,8.39,8.38,8.39,2400.0
2005-06-17 12:30:00,8.39,8.41,8.39,8.41,9600.0,8.39,8.41,8.39,8.41,9600.0
2005-06-17 12:35:00,8.41,8.42,8.41,8.41,8400.0,8.41,8.42,8.41,8.41,8400.0
2005-06-17 12:40:00,8.41,8.42,8.41,8.42,8400.0,8.41,8.42,8.41,8.42,8400.0
2005-06-17 12:45:00,8.41,8.42,8.41,8.42,1200.0,8.41,8.42,8.41,8.42,1200.0
2005-06-17 12:50:00,8.42,8.44,8.42,8.43,9600.0,8.42,8.44,8.42,8.43,9600.0
2005-06-17 12:55:00,8.43,8.45,8.43,8.45,13600.0,8.43,8.45,8.43,8.45,13600.0
2005-06-17 13:00:00,8.45,8.46,8.45,8.46,6000.0,8.45,8.46,8.45,8.46,6000.0
2005-06-17 13:05:00,8.46,8.46,8.46,8.46,7600.0,8.46,8.46,8.46,8.46,7600.0
2005-06-17 13:10:00,8.47,8.49,8.47,8.49,10800.0,8.47,8.49,8.47,8.49,10800.0
2005-06-17 13:15:00,8.49,8.49,8.48,8.49,7600.0,8.49,8.49,8.48,8.49,7600.0
2005-06-17 13:20:00,8.49,8.49,8.47,8.48,5200.0,8.49,8.49,8.47,8.48,5200.0
2005-06-17 13:25:00,8.49,8.51,8.49,8.51,11200.0,8.49,8.51,8.49,8.51,11200.0
2005-06-17 13:30:00,8.51,8.51,8.49,8.51,10000.0,8.51,8.51,8.49,8.51,10000.0
2005-06-17 13:35:00,8.51,8.53,8.51,8.53,8000.0,8.51,8.53,8.51,8.53,8000.0
2005-06-17 13:40:00,8.53,8.54,8.52,8.54,6400.0,8.53,8.54,8.52,8.54,6400.0
2005-06-17 13:45:00,8.54,8.55,8.5,8.5,28800.0,8.54,8.55,8.5,8.5,28800.0
2005-06-17 13:50:00,8.47,8.51,8.47,8.51,19600.0,8.47,8.51,8.47,8.51,19600.0
2005-06-17 13:55:00,8.52,8.54,8.52,8.54,11200.0,8.52,8.54,8.52,8.54,11200.0
2005-06-17 14:00:00,8.53,8.53,8.52,8.53,10000.0,8.53,8.53,8.52,8.53,10000.0
2005-06-17 14:05:00,8.53,8.54,8.51,8.51,12800.0,8.53,8.54,8.51,8.51,12800.0
2005-06-17 14:10:00,8.51,8.51,8.5,8.5,7600.0,8.51,8.51,8.5,8.5,7600.0
2005-06-17 14:15:00,8.51,8.51,8.47,8.49,26800.0,8.51,8.51,8.47,8.49,26800.0
2005-06-17 14:20:00,8.49,8.49,8.49,8.49,6000.0,8.49,8.49,8.49,8.49,6000.0
2005-06-17 14:25:00,8.49,8.49,8.49,8.49,7200.0,8.49,8.49,8.49,8.49,7200.0
2005-06-17 14:30:00,8.49,8.49,8.49,8.49,8800.0,8.49,8.49,8.49,8.49,8800.0
2005-06-17 14:35:00,8.49,8.49,8.49,8.49,12400.0,8.49,8.49,8.49,8.49,12400.0
2005-06-17 14:40:00,8.49,8.49,8.47,8.48,5600.0,8.49,8.49,8.47,8.48,5600.0
2005-06-17 14:45:00,8.48,8.49,8.48,8.49,10400.0,8.48,8.49,8.48,8.49,10400.0
2005-06-17 14:50:00,8.47,8.49,8.45,8.45,22800.0,8.47,8.49,8.45,8.45,22800.0
2005-06-17 14:55:00,8.45,8.47,8.45,8.47,21600.0,8.45,8.47,8.45,8.47,21600.0
2005-06-17 15:00:00,8.46,8.47,8.46,8.46,13200.0,8.46,8.47,8.46,8.46,13200.0
2005-06-17 15:05:00,8.46,8.46,8.46,8.46,19600.0,8.46,8.46,8.46,8.46,19600.0
2005-06-17 15:10:00,8.46,8.46,8.45,8.45,30400.0,8.46,8.46,8.45,8.45,30400.0
2005-06-17 15:15:00,8.45,8.48,8.45,8.48,14000.0,8.45,8.48,8.45,8.48,14000.0
2005-06-17 15:20:00,8.48,8.49,8.48,8.49,12800.0,8.48,8.49,8.48,8.49,12800.0
2005-06-17 15:25:00,8.49,8.52,8.49,8.52,11600.0,8.49,8.52,8.49,8.52,11600.0
2005-06-17 15:30:00,8.53,8.54,8.52,8.54,13600.0,8.53,8.54,8.52,8.54,13600.0
2005-06-17 15:35:00,8.54,8.54,8.51,8.51,16000.0,8.54,8.54,8.51,8.51,16000.0
2005-06-17 15:40:00,8.51,8.51,8.51,8.51,19600.0,8.51,8.51,8.51,8.51,19600.0
2005-06-17 15:45:00,8.5,8.51,8.5,8.51,16400.0,8.5,8.51,8.5,8.51,16400.0
2005-06-17 15:50:00,8.51,8.51,8.51,8.51,20400.0,8.51,8.51,8.51,8.51,20400.0
2005-06-17 15:55:00,8.51,8.51,8.49,8.5,20000.0,8.51,8.51,8.49,8.5,20000.0
2005-06-20 09:30:00,8.47,8.47,8.42,8.42,22400.0,8.47,8.47,8.42,8.42,22400.0
2005-06-20 09:35:00,8.42,8.43,8.41,8.41,14400.0,8.42,8.43,8.41,8.41,14400.0
2005-06-20 09:40:00,8.41,8.43,8.41,8.43,8400.0,8.41,8.43,8.41,8.43,8400.0
2005-06-20 09:45:00,8.44,8.45,8.43,8.45,7600.0,8.44,8.45,8.43,8.45,7600.0
2005-06-20 09:50:00,8.45,8.51,8.45,8.51,15600.0,8.45,8.51,8.45,8.51,15600.0
2005-06-20 09:55:00,8.5,8.5,8.45,8.47,13600.0,8.5,8.5,8.45,8.47,13600.0
2005-06-20 10:00:00,8.45,8.46,8.42,8.42,10000.0,8.45,8.46,8.42,8.42,10000.0
2005-06-20 10:05:00,8.42,8.42,8.38,8.4,23200.0,8.42,8.42,8.38,8.4,23200.0
2005-06-20 10:10:00,8.39,8.4,8.39,8.4,5200.0,8.39,8.4,8.39,8.4,5200.0
2005-06-20 10:15:00,8.4,8.4,8.37,8.38,21600.0,8.4,8.4,8.37,8.38,21600.0
2005-06-20 10:20:00,8.37,8.38,8.36,8.38,18800.0,8.37,8.38,8.36,8.38,18800.0
2005-06-20 10:25:00,8.38,8.39,8.38,8.39,14800.0,8.38,8.39,8.38,8.39,14800.0
2005-06-20 10:30:00,8.39,8.39,8.37,8.37,8000.0,8.39,8.39,8.37,8.37,8000.0
2005-06-20 10:35:00,8.38,8.4,8.38,8.4,13200.0,8.38,8.4,8.38,8.4,13200.0
2005-06-20 10:40:00,8.41,8.41,8.41,8.41,4800.0,8.41,8.41,8.41,8.41,4800.0
2005-06-20 10:45:00,8.41,8.41,8.4,8.4,5600.0,8.41,8.41,8.4,8.4,5600.0
2005-06-20 10:50:00,8.39,8.39,8.3,8.33,77600.0,8.39,8.39,8.3,8.33,77600.0
2005-06-20 10:55:00,8.31,8.36,8.31,8.35,32400.0,8.31,8.36,8.31,8.35,32400.0
2005-06-20 11:00:00,8.35,8.35,8.33,8.33,22800.0,8.35,8.35,8.33,8.33,22800.0
2005-06-20 11:05:00,8.33,8.35,8.32,8.32,21600.0,8.33,8.35,8.32,8.32,21600.0
2005-06-20 11:10:00,8.33,8.34,8.32,8.33,17600.0,8.33,8.34,8.32,8.33,17600.0
2005-06-20 11:15:00,8.32,8.33,8.29,8.29,26000.0,8.32,8.33,8.29,8.29,26000.0
2005-06-20 11:20:00,8.3,8.31,8.3,8.3,15200.0,8.3,8.31,8.3,8.3,15200.0
2005-06-20 11:25:00,8.3,8.31,8.3,8.3,4000.0,8.3,8.31,8.3,8.3,4000.0
2005-06-20 11:30:00,8.3,8.31,8.3,8.3,10000.0,8.3,8.31,8.3,8.3,10000.0
2005-06-20 11:35:00,8.3,8.3,8.3,8.3,10400.0,8.3,8.3,8.3,8.3,10400.0
2005-06-20 11:40:00,8.3,8.31,8.3,8.31,14400.0,8.3,8.31,8.3,8.31,14400.0
2005-06-20 11:45:00,8.31,8.33,8.31,8.33,23600.0,8.31,8.33,8.31,8.33,23600.0
2005-06-20 11:50:00,8.32,8.32,8.31,8.32,16000.0,8.32,8.32,8.31,8.32,16000.0
2005-06-20 11:55:00,8.32,8.35,8.32,8.34,22400.0,8.32,8.35,8.32,8.34,22400.0
2005-06-20 12:00:00,8.34,8.34,8.34,8.34,4800.0,8.34,8.34,8.34,8.34,4800.0
2005-06-20 12:05:00,8.34,8.34,8.31,8.31,21200.0,8.34,8.34,8.31,8.31,21200.0
2005-06-20 12:10:00,8.31,8.32,8.31,8.32,3200.0,8.31,8.32,8.31,8.32,3200.0
2005-06-20 12:15:00,8.32,8.33,8.32,8.32,11200.0,8.32,8.33,8.32,8.32,11200.0
2005-06-20 12:20:00,8.32,8.33,8.32,8.33,14400.0,8.32,8.33,8.32,8.33,14400.0
2005-06-20 12:25:00,8.33,8.34,8.33,8.34,17200.0,8.33,8.34,8.33,8.34,17200.0
2005-06-20 12:30:00,8.33,8.33,8.33,8.33,11200.0,8.33,8.33,8.33,8.33,11200.0
2005-06-20 12:35:00,8.33,8.33,8.33,8.33,6000.0,8.33,8.33,8.33,8.33,6000.0
2005-06-20 12:40:00,8.33,8.33,8.31,8.31,10000.0,8.33,8.33,8.31,8.31,10000.0
2005-06-20 12:45:00,8.32,8.32,8.32,8.32,400.0,8.32,8.32,8.32,8.32,400.0
2005-06-20 12:50:00,8.32,8.33,8.32,8.33,2000.0,8.32,8.33,8.32,8.33,2000.0
2005-06-20 12:55:00,8.33,8.33,8.32,8.32,9200.0,8.33,8.33,8.32,8.32,9200.0
2005-06-20 13:00:00,8.32,8.33,8.32,8.32,5200.0,8.32,8.33,8.32,8.32,5200.0
2005-06-20 13:05:00,8.3,8.32,8.3,8.31,8800.0,8.3,8.32,8.3,8.31,8800.0
2005-06-20 13:10:00,8.31,8.33,8.31,8.33,9600.0,8.31,8.33,8.31,8.33,9600.0
2005-06-20 13:15:00,8.33,8.33,8.3,8.3,8800.0,8.33,8.33,8.3,8.3,8800.0
2005-06-20 13:20:00,8.3,8.33,8.3,8.33,6400.0,8.3,8.33,8.3,8.33,6400.0
2005-06-20 13:25:00,8.32,8.33,8.32,8.33,6800.0,8.32,8.33,8.32,8.33,6800.0
2005-06-20 13:30:00,8.33,8.33,8.31,8.31,5200.0,8.33,8.33,8.31,8.31,5200.0
2005-06-20 13:35:00,8.31,8.33,8.31,8.33,9200.0,8.31,8.33,8.31,8.33,9200.0
2005-06-20 13:40:00,8.32,8.34,8.32,8.34,14400.0,8.32,8.34,8.32,8.34,14400.0
2005-06-20 13:45:00,8.33,8.36,8.33,8.35,6000.0,8.33,8.36,8.33,8.35,6000.0
2005-06-20 13:50:00,8.34,8.35,8.34,8.34,11600.0,8.34,8.35,8.34,8.34,11600.0
2005-06-20 13:55:00,8.34,8.35,8.34,8.34,10400.0,8.34,8.35,8.34,8.34,10400.0
2005-06-20 14:00:00,8.34,8.34,8.33,8.33,3600.0,8.34,8.34,8.33,8.33,3600.0
2005-06-20 14:05:00,8.33,8.33,8.33,8.33,15600.0,8.33,8.33,8.33,8.33,15600.0
2005-06-20 14:10:00,8.33,8.33,8.32,8.32,5600.0,8.33,8.33,8.32,8.32,5600.0
2005-06-20 14:15:00,8.32,8.33,8.32,8.32,4000.0,8.32,8.33,8.32,8.32,4000.0
2005-06-20 14:20:00,8.32,8.33,8.32,8.33,7600.0,8.32,8.33,8.32,8.33,7600.0
2005-06-20 14:25:00,8.33,8.33,8.32,8.33,20000.0,8.33,8.33,8.32,8.33,20000.0
2005-06-20 14:30:00,8.33,8.33,8.31,8.31,8800.0,8.33,8.33,8.31,8.31,8800.0
2005-06-20 14:35:00,8.32,8.34,8.32,8.34,16800.0,8.32,8.34,8.32,8.34,16800.0
2005-06-20 14:40:00,8.34,8.34,8.34,8.34,21200.0,8.34,8.34,8.34,8.34,21200.0
2005-06-20 14:45:00,8.33,8.34,8.32,8.34,10400.0,8.33,8.34,8.32,8.34,10400.0
2005-06-20 14:50:00,8.34,8.36,8.34,8.36,20000.0,8.34,8.36,8.34,8.36,20000.0
2005-06-20 14:55:00,8.36,8.37,8.36,8.36,12400.0,8.36,8.37,8.36,8.36,12400.0
2005-06-20 15:00:00,8.36,8.36,8.34,8.34,5600.0,8.36,8.36,8.34,8.34,5600.0
2005-06-20 15:05:00,8.34,8.34,8.34,8.34,47600.0,8.34,8.34,8.34,8.34,47600.0
2005-06-20 15:10:00,8.34,8.34,8.33,8.34,31200.0,8.34,8.34,8.33,8.34,31200.0
2005-06-20 15:15:00,8.33,8.34,8.33,8.34,15200.0,8.33,8.34,8.33,8.34,15200.0
2005-06-20 15:20:00,8.33,8.34,8.33,8.33,9200.0,8.33,8.34,8.33,8.33,9200.0
2005-06-20 15:25:00,8.33,8.33,8.32,8.33,14000.0,8.33,8.33,8.32,8.33,14000.0
2005-06-20 15:30:00,8.33,8.34,8.33,8.34,14000.0,8.33,8.34,8.33,8.34,14000.0
2005-06-20 15:35:00,8.34,8.35,8.34,8.35,11600.0,8.34,8.35,8.34,8.35,11600.0
2005-06-20 15:40:00,8.34,8.34,8.33,8.34,26000.0,8.34,8.34,8.33,8.34,26000.0
2005-06-20 15:45:00,8.34,8.34,8.33,8.33,21200.0,8.34,8.34,8.33,8.33,21200.0
2005-06-20 15:50:00,8.33,8.35,8.33,8.35,42400.0,8.33,8.35,8.33,8.35,42400.0
2005-06-20 15:55:00,8.35,8.35,8.33,8.33,24000.0,8.35,8.35,8.33,8.33,24000.0
2005-06-21 09:30:00,8.35,8.4,8.35,8.4,10000.0,8.35,8.4,8.35,8.4,10000.0
2005-06-21 09:35:00,8.4,8.45,8.4,8.45,11200.0,8.4,8.45,8.4,8.45,11200.0
2005-06-21 09:40:00,8.47,8.47,8.45,8.45,3600.0,8.47,8.47,8.45,8.45,3600.0
2005-06-21 09:45:00,8.44,8.44,8.43,8.43,10800.0,8.44,8.44,8.43,8.43,10800.0
2005-06-21 09:50:00,8.42,8.42,8.42,8.42,5200.0,8.42,8.42,8.42,8.42,5200.0
2005-06-21 09:55:00,8.42,8.42,8.39,8.39,5200.0,8.42,8.42,8.39,8.39,5200.0
2005-06-21 10:00:00,8.39,8.39,8.38,8.39,2400.0,8.39,8.39,8.38,8.39,2400.0
2005-06-21 10:05:00,8.39,8.4,8.38,8.38,6400.0,8.39,8.4,8.38,8.38,6400.0
2005-06-21 10:10:00,8.38,8.39,8.38,8.38,7200.0,8.38,8.39,8.38,8.38,7200.0
2005-06-21 10:15:00,8.39,8.4,8.39,8.4,4400.0,8.39,8.4,8.39,8.4,4400.0
2005-06-21 10:20:00,8.42,8.42,8.4,8.4,17200.0,8.42,8.42,8.4,8.4,17200.0
2005-06-21 10:25:00,8.4,8.46,8.4,8.45,23600.0,8.4,8.46,8.4,8.45,23600.0
2005-06-21 10:30:00,8.46,8.46,8.45,8.45,4000.0,8.46,8.46,8.45,8.45,4000.0
2005-06-21 10:35:00,8.46,8.46,8.45,8.46,6000.0,8.46,8.46,8.45,8.46,6000.0
2005-06-21 10:40:00,8.46,8.49,8.45,8.47,38400.0,8.46,8.49,8.45,8.47,38400.0
2005-06-21 10:45:00,8.47,8.49,8.47,8.48,8000.0,8.47,8.49,8.47,8.48,8000.0
2005-06-21 10:50:00,8.48,8.5,8.48,8.5,9200.0,8.48,8.5,8.48,8.5,9200.0
2005-06-21 10:55:00,8.5,8.5,8.49,8.5,10000.0,8.5,8.5,8.49,8.5,10000.0
2005-06-21 11:00:00,8.5,8.5,8.5,8.5,8000.0,8.5,8.5,8.5,8.5,8000.0
2005-06-21 11:05:00,8.5,8.51,8.49,8.49,16800.0,8.5,8.51,8.49,8.49,16800.0
2005-06-21 11:10:00,8.49,8.52,8.49,8.52,10000.0,8.49,8.52,8.49,8.52,10000.0
2005-06-21 11:15:00,8.52,8.52,8.47,8.49,12000.0,8.52,8.52,8.47,8.49,12000.0
2005-06-21 11:20:00,8.49,8.49,8.46,8.47,6000.0,8.49,8.49,8.46,8.47,6000.0
2005-06-21 11:25:00,8.47,8.48,8.47,8.48,3200.0,8.47,8.48,8.47,8.48,3200.0
2005-06-21 11:30:00,8.48,8.48,8.48,8.48,2400.0,8.48,8.48,8.48,8.48,2400.0
2005-06-21 11:35:00,8.48,8.49,8.48,8.49,10000.0,8.48,8.49,8.48,8.49,10000.0
2005-06-21 11:40:00,8.48,8.49,8.48,8.49,4800.0,8.48,8.49,8.48,8.49,4800.0
2005-06-21 11:45:00,8.47,8.47,8.46,8.46,10000.0,8.47,8.47,8.46,8.46,10000.0
2005-06-21 11:50:00,8.46,8.48,8.46,8.47,8000.0,8.46,8.48,8.46,8.47,8000.0
2005-06-21 11:55:00,8.47,8.47,8.47,8.47,3600.0,8.47,8.47,8.47,8.47,3600.0
2005-06-21 12:00:00,8.47,8.49,8.47,8.49,6400.0,8.47,8.49,8.47,8.49,6400.0
2005-06-21 12:05:00,8.49,8.49,8.48,8.48,3600.0,8.49,8.49,8.48,8.48,3600.0
2005-06-21 12:10:00,8.48,8.48,8.48,8.48,8000.0,8.48,8.48,8.48,8.48,8000.0
2005-06-21 12:15:00,8.48,8.48,8.47,8.47,3600.0,8.48,8.48,8.47,8.47,3600.0
2005-06-21 12:20:00,8.47,8.47,8.47,8.47,2800.0,8.47,8.47,8.47,8.47,2800.0
2005-06-21 12:25:00,8.47,8.47,8.46,8.46,10800.0,8.47,8.47,8.46,8.46,10800.0
2005-06-21 12:30:00,8.46,8.46,8.44,8.45,9200.0,8.46,8.46,8.44,8.45,9200.0
2005-06-21 12:35:00,8.45,8.47,8.45,8.47,15600.0,8.45,8.47,8.45,8.47,15600.0
2005-06-21 12:40:00,8.47,8.47,8.46,8.47,9200.0,8.47,8.47,8.46,8.47,9200.0
2005-06-21 12:45:00,8.47,8.49,8.47,8.49,4000.0,8.47,8.49,8.47,8.49,4000.0
2005-06-21 12:50:00,8.48,8.49,8.48,8.48,4000.0,8.48,8.49,8.48,8.48,4000.0
2005-06-21 12:55:00,8.5,8.5,8.49,8.49,2400.0,8.5,8.5,8.49,8.49,2400.0
2005-06-21 13:00:00,8.48,8.48,8.47,8.47,5600.0,8.48,8.48,8.47,8.47,5600.0
2005-06-21 13:05:00,8.47,8.48,8.46,8.46,4800.0,8.47,8.48,8.46,8.46,4800.0
2005-06-21 13:10:00,8.46,8.46,8.45,8.45,5200.0,8.46,8.46,8.45,8.45,5200.0
2005-06-21 13:15:00,8.46,8.46,8.44,8.44,2800.0,8.46,8.46,8.44,8.44,2800.0
2005-06-21 13:20:00,8.44,8.44,8.43,8.43,11200.0,8.44,8.44,8.43,8.43,11200.0
2005-06-21 13:25:00,8.43,8.43,8.43,8.43,2000.0,8.43,8.43,8.43,8.43,2000.0
2005-06-21 13:30:00,8.44,8.45,8.44,8.45,6800.0,8.44,8.45,8.44,8.45,6800.0
2005-06-21 13:35:00,8.45,8.46,8.45,8.46,5200.0,8.45,8.46,8.45,8.46,5200.0
2005-06-21 13:40:00,8.46,8.49,8.44,8.49,6800.0,8.46,8.49,8.44,8.49,6800.0
2005-06-21 13:45:00,8.48,8.49,8.47,8.49,6400.0,8.48,8.49,8.47,8.49,6400.0
2005-06-21 13:50:00,8.49,8.49,8.48,8.48,10800.0,8.49,8.49,8.48,8.48,10800.0
2005-06-21 13:55:00,8.48,8.51,8.47,8.51,7600.0,8.48,8.51,8.47,8.51,7600.0
2005-06-21 14:00:00,8.51,8.52,8.51,8.52,37200.0,8.51,8.52,8.51,8.52,37200.0
2005-06-21 14:05:00,8.51,8.51,8.49,8.5,4400.0,8.51,8.51,8.49,8.5,4400.0
2005-06-21 14:10:00,8.48,8.48,8.45,8.47,16000.0,8.48,8.48,8.45,8.47,16000.0
2005-06-21 14:15:00,8.47,8.47,8.47,8.47,3600.0,8.47,8.47,8.47,8.47,3600.0
2005-06-21 14:20:00,8.47,8.47,8.46,8.46,2400.0,8.47,8.47,8.46,8.46,2400.0
2005-06-21 14:25:00,8.46,8.46,8.46,8.46,1200.0,8.46,8.46,8.46,8.46,1200.0
2005-06-21 14:30:00,8.46,8.46,8.45,8.45,5200.0,8.46,8.46,8.45,8.45,5200.0
2005-06-21 14:35:00,8.46,8.46,8.44,8.44,4800.0,8.46,8.46,8.44,8.44,4800.0
2005-06-21 14:40:00,8.44,8.47,8.44,8.47,6400.0,8.44,8.47,8.44,8.47,6400.0
2005-06-21 14:45:00,8.47,8.49,8.47,8.49,2000.0,8.47,8.49,8.47,8.49,2000.0
2005-06-21 14:50:00,8.47,8.47,8.45,8.45,4800.0,8.47,8.47,8.45,8.45,4800.0
2005-06-21 14:55:00,8.45,8.45,8.44,8.44,5200.0,8.45,8.45,8.44,8.44,5200.0
2005-06-21 15:00:00,8.43,8.45,8.42,8.42,5600.0,8.43,8.45,8.42,8.42,5600.0
2005-06-21 15:05:00,8.42,8.45,8.42,8.45,7200.0,8.42,8.45,8.42,8.45,7200.0
2005-06-21 15:10:00,8.45,8.45,8.43,8.44,9600.0,8.45,8.45,8.43,8.44,9600.0
2005-06-21 15:15:00,8.44,8.44,8.43,8.43,4400.0,8.44,8.44,8.43,8.43,4400.0
2005-06-21 15:20:00,8.43,8.43,8.41,8.43,8400.0,8.43,8.43,8.41,8.43,8400.0
2005-06-21 15:25:00,8.45,8.47,8.45,8.45,8800.0,8.45,8.47,8.45,8.45,8800.0
2005-06-21 15:30:00,8.45,8.47,8.45,8.47,11200.0,8.45,8.47,8.45,8.47,11200.0
2005-06-21 15:35:00,8.47,8.49,8.47,8.47,3200.0,8.47,8.49,8.47,8.47,3200.0
2005-06-21 15:40:00,8.47,8.48,8.44,8.45,12000.0,8.47,8.48,8.44,8.45,12000.0
2005-06-21 15:45:00,8.45,8.45,8.44,8.45,20400.0,8.45,8.45,8.44,8.45,20400.0
2005-06-21 15:50:00,8.45,8.47,8.44,8.47,12000.0,8.45,8.47,8.44,8.47,12000.0
2005-06-21 15:55:00,8.47,8.48,8.47,8.47,15200.0,8.47,8.48,8.47,8.47,15200.0
2005-06-22 09:30:00,8.5,8.55,8.5,8.55,30800.0,8.5,8.55,8.5,8.55,30800.0
2005-06-22 09:35:00,8.55,8.58,8.54,8.55,6800.0,8.55,8.58,8.54,8.55,6800.0
2005-06-22 09:40:00,8.55,8.55,8.55,8.55,154400.0,8.55,8.55,8.55,8.55,154400.0
2005-06-22 09:45:00,8.55,8.55,8.5,8.5,8400.0,8.55,8.55,8.5,8.5,8400.0
2005-06-22 09:50:00,8.5,8.5,8.48,8.48,5600.0,8.5,8.5,8.48,8.48,5600.0
2005-06-22 09:55:00,8.48,8.49,8.48,8.48,7600.0,8.48,8.49,8.48,8.48,7600.0
2005-06-22 10:00:00,8.48,8.48,8.45,8.45,11600.0,8.48,8.48,8.45,8.45,11600.0
2005-06-22 10:05:00,8.46,8.47,8.45,8.47,4400.0,8.46,8.47,8.45,8.47,4400.0
2005-06-22 10:10:00,8.47,8.47,8.47,8.47,4000.0,8.47,8.47,8.47,8.47,4000.0
2005-06-22 10:15:00,8.47,8.47,8.45,8.45,4400.0,8.47,8.47,8.45,8.45,4400.0
2005-06-22 10:20:00,8.46,8.47,8.46,8.47,7600.0,8.46,8.47,8.46,8.47,7600.0
2005-06-22 10:25:00,8.47,8.48,8.47,8.47,6000.0,8.47,8.48,8.47,8.47,6000.0
2005-06-22 10:30:00,8.47,8.47,8.47,8.47,3200.0,8.47,8.47,8.47,8.47,3200.0
2005-06-22 10:35:00,8.47,8.47,8.47,8.47,5200.0,8.47,8.47,8.47,8.47,5200.0
2005-06-22 10:40:00,8.47,8.49,8.47,8.49,8800.0,8.47,8.49,8.47,8.49,8800.0
2005-06-22 10:45:00,8.47,8.47,8.46,8.46,7600.0,8.47,8.47,8.46,8.46,7600.0
2005-06-22 10:50:00,8.46,8.46,8.44,8.44,8800.0,8.46,8.46,8.44,8.44,8800.0
2005-06-22 10:55:00,8.43,8.43,8.42,8.42,3200.0,8.43,8.43,8.42,8.42,3200.0
2005-06-22 11:00:00,8.41,8.41,8.4,8.4,12800.0,8.41,8.41,8.4,8.4,12800.0
2005-06-22 11:05:00,8.4,8.41,8.39,8.41,14400.0,8.4,8.41,8.39,8.41,14400.0
2005-06-22 11:10:00,8.4,8.41,8.4,8.4,5200.0,8.4,8.41,8.4,8.4,5200.0
2005-06-22 11:15:00,8.41,8.42,8.41,8.42,6400.0,8.41,8.42,8.41,8.42,6400.0
2005-06-22 11:20:00,8.42,8.43,8.41,8.43,4400.0,8.42,8.43,8.41,8.43,4400.0
2005-06-22 11:25:00,8.41,8.42,8.41,8.41,2000.0,8.41,8.42,8.41,8.41,2000.0
2005-06-22 11:30:00,8.4,8.41,8.4,8.4,4000.0,8.4,8.41,8.4,8.4,4000.0
2005-06-22 11:35:00,8.4,8.45,8.4,8.45,9200.0,8.4,8.45,8.4,8.45,9200.0
2005-06-22 11:40:00,8.44,8.44,8.44,8.44,800.0,8.44,8.44,8.44,8.44,800.0
2005-06-22 11:45:00,8.44,8.44,8.43,8.43,2000.0,8.44,8.44,8.43,8.43,2000.0
2005-06-22 11:50:00,8.43,8.43,8.43,8.43,3200.0,8.43,8.43,8.43,8.43,3200.0
2005-06-22 11:55:00,8.43,8.43,8.41,8.41,2000.0,8.43,8.43,8.41,8.41,2000.0
2005-06-22 12:00:00,8.4,8.42,8.4,8.4,6400.0,8.4,8.42,8.4,8.4,6400.0
2005-06-22 12:05:00,8.42,8.43,8.42,8.43,6800.0,8.42,8.43,8.42,8.43,6800.0
2005-06-22 12:10:00,8.43,8.43,8.43,8.43,3600.0,8.43,8.43,8.43,8.43,3600.0
2005-06-22 12:15:00,8.43,8.43,8.43,8.43,1600.0,8.43,8.43,8.43,8.43,1600.0
2005-06-22 12:20:00,8.43,8.43,8.41,8.41,2800.0,8.43,8.43,8.41,8.41,2800.0
2005-06-22 12:25:00,8.42,8.42,8.4,8.4,2400.0,8.42,8.42,8.4,8.4,2400.0
2005-06-22 12:30:00,8.41,8.43,8.41,8.43,5200.0,8.41,8.43,8.41,8.43,5200.0
2005-06-22 12:35:00,8.43,8.43,8.42,8.42,3200.0,8.43,8.43,8.42,8.42,3200.0
2005-06-22 12:40:00,8.42,8.42,8.4,8.4,1200.0,8.42,8.42,8.4,8.4,1200.0
2005-06-22 12:45:00,8.4,8.41,8.4,8.41,2400.0,8.4,8.41,8.4,8.41,2400.0
2005-06-22 12:50:00,8.41,8.41,8.4,8.4,4800.0,8.41,8.41,8.4,8.4,4800.0
2005-06-22 12:55:00,8.42,8.44,8.42,8.44,2800.0,8.42,8.44,8.42,8.44,2800.0
2005-06-22 13:00:00,8.44,8.48,8.44,8.48,12800.0,8.44,8.48,8.44,8.48,12800.0
2005-06-22 13:05:00,8.48,8.48,8.46,8.46,4400.0,8.48,8.48,8.46,8.46,4400.0
2005-06-22 13:10:00,8.46,8.46,8.44,8.44,6000.0,8.46,8.46,8.44,8.44,6000.0
2005-06-22 13:15:00,8.44,8.45,8.44,8.45,4400.0,8.44,8.45,8.44,8.45,4400.0
2005-06-22 13:20:00,8.45,8.45,8.44,8.44,3200.0,8.45,8.45,8.44,8.44,3200.0
2005-06-22 13:25:00,8.44,8.45,8.44,8.45,3200.0,8.44,8.45,8.44,8.45,3200.0
2005-06-22 13:30:00,8.44,8.45,8.44,8.44,2400.0,8.44,8.45,8.44,8.44,2400.0
2005-06-22 13:35:00,8.45,8.45,8.45,8.45,1200.0,8.45,8.45,8.45,8.45,1200.0
2005-06-22 13:40:00,8.45,8.45,8.45,8.45,2800.0,8.45,8.45,8.45,8.45,2800.0
2005-06-22 13:45:00,8.44,8.44,8.44,8.44,1600.0,8.44,8.44,8.44,8.44,1600.0
2005-06-22 13:50:00,8.44,8.44,8.42,8.42,4000.0,8.44,8.44,8.42,8.42,4000.0
2005-06-22 13:55:00,8.42,8.42,8.42,8.42,2000.0,8.42,8.42,8.42,8.42,2000.0
2005-06-22 14:00:00,8.42,8.42,8.4,8.4,6400.0,8.42,8.42,8.4,8.4,6400.0
2005-06-22 14:05:00,8.39,8.4,8.39,8.4,4000.0,8.39,8.4,8.39,8.4,4000.0
2005-06-22 14:10:00,8.4,8.42,8.4,8.42,4000.0,8.4,8.42,8.4,8.42,4000.0
2005-06-22 14:15:00,8.42,8.44,8.42,8.44,4000.0,8.42,8.44,8.42,8.44,4000.0
2005-06-22 14:20:00,8.45,8.45,8.45,8.45,2000.0,8.45,8.45,8.45,8.45,2000.0
2005-06-22 14:25:00,8.45,8.46,8.45,8.46,20800.0,8.45,8.46,8.45,8.46,20800.0
2005-06-22 14:30:00,8.46,8.46,8.45,8.45,4400.0,8.46,8.46,8.45,8.45,4400.0
2005-06-22 14:35:00,8.45,8.45,8.44,8.45,10400.0,8.45,8.45,8.44,8.45,10400.0
2005-06-22 14:40:00,8.45,8.45,8.43,8.44,4800.0,8.45,8.45,8.43,8.44,4800.0
2005-06-22 14:45:00,8.44,8.44,8.42,8.44,6000.0,8.44,8.44,8.42,8.44,6000.0
2005-06-22 14:50:00,8.43,8.43,8.4,8.42,7600.0,8.43,8.43,8.4,8.42,7600.0
2005-06-22 14:55:00,8.41,8.42,8.41,8.42,4800.0,8.41,8.42,8.41,8.42,4800.0
2005-06-22 15:00:00,8.42,8.43,8.4,8.43,26400.0,8.42,8.43,8.4,8.43,26400.0
2005-06-22 15:05:00,8.42,8.44,8.42,8.44,8000.0,8.42,8.44,8.42,8.44,8000.0
2005-06-22 15:10:00,8.44,8.44,8.44,8.44,8800.0,8.44,8.44,8.44,8.44,8800.0
2005-06-22 15:15:00,8.44,8.46,8.44,8.46,14000.0,8.44,8.46,8.44,8.46,14000.0
2005-06-22 15:20:00,8.46,8.46,8.42,8.43,6000.0,8.46,8.46,8.42,8.43,6000.0
2005-06-22 15:25:00,8.43,8.44,8.43,8.43,5600.0,8.43,8.44,8.43,8.43,5600.0
2005-06-22 15:30:00,8.43,8.43,8.42,8.43,8800.0,8.43,8.43,8.42,8.43,8800.0
2005-06-22 15:35:00,8.43,8.45,8.42,8.42,6000.0,8.43,8.45,8.42,8.42,6000.0
2005-06-22 15:40:00,8.43,8.43,8.4,8.4,6000.0,8.43,8.43,8.4,8.4,6000.0
2005-06-22 15:45:00,8.41,8.45,8.41,8.45,14400.0,8.41,8.45,8.41,8.45,14400.0
2005-06-22 15:50:00,8.45,8.46,8.45,8.45,15600.0,8.45,8.46,8.45,8.45,15600.0
2005-06-22 15:55:00,8.45,8.47,8.44,8.47,16000.0,8.45,8.47,8.44,8.47,16000.0
2005-06-23 09:30:00,8.46,8.46,8.43,8.43,7600.0,8.46,8.46,8.43,8.43,7600.0
2005-06-23 09:35:00,8.43,8.43,8.37,8.38,26000.0,8.43,8.43,8.37,8.38,26000.0
2005-06-23 09:40:00,8.38,8.4,8.37,8.38,18800.0,8.38,8.4,8.37,8.38,18800.0
2005-06-23 09:45:00,8.38,8.4,8.38,8.4,10400.0,8.38,8.4,8.38,8.4,10400.0
2005-06-23 09:50:00,8.39,8.42,8.38,8.38,3200.0,8.39,8.42,8.38,8.38,3200.0
2005-06-23 09:55:00,8.39,8.41,8.38,8.4,3200.0,8.39,8.41,8.38,8.4,3200.0
2005-06-23 10:00:00,8.4,8.4,8.38,8.38,5200.0,8.4,8.4,8.38,8.38,5200.0
2005-06-23 10:05:00,8.38,8.4,8.38,8.4,7200.0,8.38,8.4,8.38,8.4,7200.0
2005-06-23 10:10:00,8.4,8.4,8.38,8.38,3200.0,8.4,8.4,8.38,8.38,3200.0
2005-06-23 10:15:00,8.4,8.4,8.37,8.37,9600.0,8.4,8.4,8.37,8.37,9600.0
2005-06-23 10:20:00,8.37,8.38,8.36,8.36,10000.0,8.37,8.38,8.36,8.36,10000.0
2005-06-23 10:25:00,8.36,8.36,8.34,8.35,6800.0,8.36,8.36,8.34,8.35,6800.0
2005-06-23 10:30:00,8.35,8.37,8.34,8.35,6000.0,8.35,8.37,8.34,8.35,6000.0
2005-06-23 10:35:00,8.35,8.35,8.33,8.33,7200.0,8.35,8.35,8.33,8.33,7200.0
2005-06-23 10:40:00,8.33,8.34,8.32,8.33,9600.0,8.33,8.34,8.32,8.33,9600.0
2005-06-23 10:45:00,8.34,8.35,8.33,8.33,10400.0,8.34,8.35,8.33,8.33,10400.0
2005-06-23 10:50:00,8.33,8.33,8.33,8.33,3600.0,8.33,8.33,8.33,8.33,3600.0
2005-06-23 10:55:00,8.33,8.35,8.33,8.35,9200.0,8.33,8.35,8.33,8.35,9200.0
2005-06-23 11:00:00,8.35,8.38,8.35,8.36,8000.0,8.35,8.38,8.35,8.36,8000.0
2005-06-23 11:05:00,8.35,8.39,8.35,8.39,8000.0,8.35,8.39,8.35,8.39,8000.0
2005-06-23 11:10:00,8.4,8.4,8.39,8.4,8000.0,8.4,8.4,8.39,8.4,8000.0
2005-06-23 11:15:00,8.4,8.4,8.39,8.4,6800.0,8.4,8.4,8.39,8.4,6800.0
2005-06-23 11:20:00,8.4,8.4,8.39,8.4,18400.0,8.4,8.4,8.39,8.4,18400.0
2005-06-23 11:25:00,8.4,8.4,8.39,8.39,13600.0,8.4,8.4,8.39,8.39,13600.0
2005-06-23 11:30:00,8.39,8.4,8.38,8.38,3600.0,8.39,8.4,8.38,8.38,3600.0
2005-06-23 11:35:00,8.39,8.4,8.38,8.38,10000.0,8.39,8.4,8.38,8.38,10000.0
2005-06-23 11:40:00,8.38,8.38,8.37,8.38,3600.0,8.38,8.38,8.37,8.38,3600.0
2005-06-23 11:45:00,8.38,8.39,8.38,8.39,5600.0,8.38,8.39,8.38,8.39,5600.0
2005-06-23 11:50:00,8.4,8.4,8.39,8.4,3600.0,8.4,8.4,8.39,8.4,3600.0
2005-06-23 11:55:00,8.4,8.4,8.39,8.39,4800.0,8.4,8.4,8.39,8.39,4800.0
2005-06-23 12:00:00,8.38,8.4,8.37,8.37,4800.0,8.38,8.4,8.37,8.37,4800.0
2005-06-23 12:05:00,8.38,8.38,8.38,8.38,15600.0,8.38,8.38,8.38,8.38,15600.0
2005-06-23 12:10:00,8.38,8.38,8.37,8.38,3600.0,8.38,8.38,8.37,8.38,3600.0
2005-06-23 12:15:00,8.4,8.4,8.38,8.38,2400.0,8.4,8.4,8.38,8.38,2400.0
2005-06-23 12:20:00,8.39,8.4,8.39,8.4,3600.0,8.39,8.4,8.39,8.4,3600.0
2005-06-23 12:25:00,8.4,8.4,8.38,8.4,2400.0,8.4,8.4,8.38,8.4,2400.0
2005-06-23 12:30:00,8.4,8.4,8.39,8.4,1600.0,8.4,8.4,8.39,8.4,1600.0
2005-06-23 12:35:00,8.39,8.4,8.38,8.4,2000.0,8.39,8.4,8.38,8.4,2000.0
2005-06-23 12:40:00,8.4,8.4,8.4,8.4,5600.0,8.4,8.4,8.4,8.4,5600.0
2005-06-23 12:45:00,8.4,8.4,8.4,8.4,4800.0,8.4,8.4,8.4,8.4,4800.0
2005-06-23 12:50:00,8.4,8.42,8.4,8.42,7200.0,8.4,8.42,8.4,8.42,7200.0
2005-06-23 12:55:00,8.42,8.42,8.4,8.4,5600.0,8.42,8.42,8.4,8.4,5600.0
2005-06-23 13:00:00,8.41,8.41,8.41,8.41,1200.0,8.41,8.41,8.41,8.41,1200.0
2005-06-23 13:05:00,8.42,8.43,8.41,8.41,4800.0,8.42,8.43,8.41,8.41,4800.0
2005-06-23 13:10:00,8.41,8.41,8.4,8.41,3200.0,8.41,8.41,8.4,8.41,3200.0
2005-06-23 13:15:00,8.41,8.42,8.41,8.41,6800.0,8.41,8.42,8.41,8.41,6800.0
2005-06-23 13:20:00,8.41,8.42,8.41,8.42,3600.0,8.41,8.42,8.41,8.42,3600.0
2005-06-23 13:25:00,8.42,8.42,8.41,8.41,2800.0,8.42,8.42,8.41,8.41,2800.0
2005-06-23 13:30:00,8.42,8.42,8.4,8.41,3200.0,8.42,8.42,8.4,8.41,3200.0
2005-06-23 13:35:00,8.43,8.43,8.38,8.38,8400.0,8.43,8.43,8.38,8.38,8400.0
2005-06-23 13:40:00,8.39,8.39,8.35,8.37,6400.0,8.39,8.39,8.35,8.37,6400.0
2005-06-23 13:45:00,8.36,8.36,8.32,8.33,14000.0,8.36,8.36,8.32,8.33,14000.0
2005-06-23 13:50:00,8.33,8.33,8.3,8.33,25600.0,8.33,8.33,8.3,8.33,25600.0
2005-06-23 13:55:00,8.31,8.33,8.31,8.32,2400.0,8.31,8.33,8.31,8.32,2400.0
2005-06-23 14:00:00,8.32,8.32,8.3,8.31,6800.0,8.32,8.32,8.3,8.31,6800.0
2005-06-23 14:05:00,8.32,8.33,8.31,8.32,17200.0,8.32,8.33,8.31,8.32,17200.0
2005-06-23 14:10:00,8.31,8.31,8.3,8.3,9200.0,8.31,8.31,8.3,8.3,9200.0
2005-06-23 14:15:00,8.3,8.33,8.3,8.33,15600.0,8.3,8.33,8.3,8.33,15600.0
2005-06-23 14:20:00,8.33,8.35,8.33,8.35,6000.0,8.33,8.35,8.33,8.35,6000.0
2005-06-23 14:25:00,8.35,8.35,8.33,8.34,3600.0,8.35,8.35,8.33,8.34,3600.0
2005-06-23 14:30:00,8.33,8.33,8.31,8.32,8400.0,8.33,8.33,8.31,8.32,8400.0
2005-06-23 14:35:00,8.32,8.32,8.31,8.32,6400.0,8.32,8.32,8.31,8.32,6400.0
2005-06-23 14:40:00,8.31,8.31,8.29,8.29,14000.0,8.31,8.31,8.29,8.29,14000.0
2005-06-23 14:45:00,8.29,8.29,8.25,8.27,27600.0,8.29,8.29,8.25,8.27,27600.0
2005-06-23 14:50:00,8.28,8.28,8.27,8.27,12000.0,8.28,8.28,8.27,8.27,12000.0
2005-06-23 14:55:00,8.27,8.28,8.27,8.28,16800.0,8.27,8.28,8.27,8.28,16800.0
2005-06-23 15:00:00,8.28,8.29,8.28,8.28,15600.0,8.28,8.29,8.28,8.28,15600.0
2005-06-23 15:05:00,8.28,8.28,8.27,8.27,5600.0,8.28,8.28,8.27,8.27,5600.0
2005-06-23 15:10:00,8.27,8.27,8.27,8.27,9200.0,8.27,8.27,8.27,8.27,9200.0
2005-06-23 15:15:00,8.27,8.29,8.27,8.28,12400.0,8.27,8.29,8.27,8.28,12400.0
2005-06-23 15:20:00,8.28,8.28,8.27,8.27,8400.0,8.28,8.28,8.27,8.27,8400.0
2005-06-23 15:25:00,8.27,8.29,8.26,8.27,25200.0,8.27,8.29,8.26,8.27,25200.0
2005-06-23 15:30:00,8.27,8.27,8.26,8.26,14000.0,8.27,8.27,8.26,8.26,14000.0
2005-06-23 15:35:00,8.26,8.26,8.24,8.26,30000.0,8.26,8.26,8.24,8.26,30000.0
2005-06-23 15:40:00,8.26,8.26,8.23,8.24,20400.0,8.26,8.26,8.23,8.24,20400.0
2005-06-23 15:45:00,8.24,8.26,8.24,8.26,18400.0,8.24,8.26,8.24,8.26,18400.0
2005-06-23 15:50:00,8.26,8.26,8.25,8.25,18800.0,8.26,8.26,8.25,8.25,18800.0
2005-06-23 15:55:00,8.25,8.27,8.24,8.26,43200.0,8.25,8.27,8.24,8.26,43200.0
2005-06-24 09:30:00,8.28,8.31,8.28,8.31,28000.0,8.28,8.31,8.28,8.31,28000.0
2005-06-24 09:35:00,8.31,8.31,8.29,8.29,13600.0,8.31,8.31,8.29,8.29,13600.0
2005-06-24 09:40:00,8.29,8.3,8.26,8.28,28400.0,8.29,8.3,8.26,8.28,28400.0
2005-06-24 09:45:00,8.28,8.28,8.26,8.26,17200.0,8.28,8.28,8.26,8.26,17200.0
2005-06-24 09:50:00,8.26,8.26,8.25,8.25,8800.0,8.26,8.26,8.25,8.25,8800.0
2005-06-24 09:55:00,8.25,8.25,8.22,8.22,40000.0,8.25,8.25,8.22,8.22,40000.0
2005-06-24 10:00:00,8.22,8.22,8.18,8.2,47600.0,8.22,8.22,8.18,8.2,47600.0
2005-06-24 10:05:00,8.2,8.22,8.18,8.19,33200.0,8.2,8.22,8.18,8.19,33200.0
2005-06-24 10:10:00,8.19,8.19,8.18,8.18,27600.0,8.19,8.19,8.18,8.18,27600.0
2005-06-24 10:15:00,8.19,8.19,8.16,8.16,26000.0,8.19,8.19,8.16,8.16,26000.0
2005-06-24 10:20:00,8.16,8.18,8.16,8.18,22400.0,8.16,8.18,8.16,8.18,22400.0
2005-06-24 10:25:00,8.18,8.19,8.11,8.11,46000.0,8.18,8.19,8.11,8.11,46000.0
2005-06-24 10:30:00,8.1,8.11,8.05,8.05,103200.0,8.1,8.11,8.05,8.05,103200.0
2005-06-24 10:35:00,8.05,8.07,8.03,8.05,57600.0,8.05,8.07,8.03,8.05,57600.0
2005-06-24 10:40:00,8.06,8.1,8.05,8.07,16800.0,8.06,8.1,8.05,8.07,16800.0
2005-06-24 10:45:00,8.06,8.08,8.04,8.08,28000.0,8.06,8.08,8.04,8.08,28000.0
2005-06-24 10:50:00,8.09,8.09,8.08,8.08,4800.0,8.09,8.09,8.08,8.08,4800.0
2005-06-24 10:55:00,8.08,8.08,8.06,8.06,13200.0,8.08,8.08,8.06,8.06,13200.0
2005-06-24 11:00:00,8.06,8.13,8.06,8.13,12800.0,8.06,8.13,8.06,8.13,12800.0
2005-06-24 11:05:00,8.13,8.13,8.12,8.12,17600.0,8.13,8.13,8.12,8.12,17600.0
2005-06-24 11:10:00,8.12,8.13,8.09,8.11,45600.0,8.12,8.13,8.09,8.11,45600.0
2005-06-24 11:15:00,8.12,8.12,8.09,8.09,8400.0,8.12,8.12,8.09,8.09,8400.0
2005-06-24 11:20:00,8.09,8.1,8.09,8.09,4800.0,8.09,8.1,8.09,8.09,4800.0
2005-06-24 11:25:00,8.09,8.11,8.09,8.09,15200.0,8.09,8.11,8.09,8.09,15200.0
2005-06-24 11:30:00,8.09,8.11,8.09,8.09,19200.0,8.09,8.11,8.09,8.09,19200.0
2005-06-24 11:35:00,8.1,8.1,8.1,8.1,10000.0,8.1,8.1,8.1,8.1,10000.0
2005-06-24 11:40:00,8.1,8.11,8.1,8.1,13600.0,8.1,8.11,8.1,8.1,13600.0
2005-06-24 11:45:00,8.09,8.09,8.09,8.09,6000.0,8.09,8.09,8.09,8.09,6000.0
2005-06-24 11:50:00,8.09,8.09,8.06,8.08,16400.0,8.09,8.09,8.06,8.08,16400.0
2005-06-24 11:55:00,8.07,8.08,8.06,8.08,14400.0,8.07,8.08,8.06,8.08,14400.0
2005-06-24 12:00:00,8.08,8.09,8.08,8.08,16000.0,8.08,8.09,8.08,8.08,16000.0
2005-06-24 12:05:00,8.08,8.09,8.08,8.08,3600.0,8.08,8.09,8.08,8.08,3600.0
2005-06-24 12:10:00,8.08,8.08,8.08,8.08,7600.0,8.08,8.08,8.08,8.08,7600.0
2005-06-24 12:15:00,8.08,8.09,8.08,8.08,10400.0,8.08,8.09,8.08,8.08,10400.0
2005-06-24 12:20:00,8.09,8.09,8.08,8.09,2000.0,8.09,8.09,8.08,8.09,2000.0
2005-06-24 12:25:00,8.09,8.09,8.07,8.07,6400.0,8.09,8.09,8.07,8.07,6400.0
2005-06-24 12:30:00,8.07,8.08,8.07,8.08,11200.0,8.07,8.08,8.07,8.08,11200.0
2005-06-24 12:35:00,8.08,8.08,8.08,8.08,10400.0,8.08,8.08,8.08,8.08,10400.0
2005-06-24 12:40:00,8.08,8.08,8.08,8.08,2800.0,8.08,8.08,8.08,8.08,2800.0
2005-06-24 12:45:00,8.08,8.08,8.08,8.08,400.0,8.08,8.08,8.08,8.08,400.0
2005-06-24 12:50:00,8.08,8.08,8.08,8.08,2800.0,8.08,8.08,8.08,8.08,2800.0
2005-06-24 12:55:00,8.08,8.08,8.08,8.08,12000.0,8.08,8.08,8.08,8.08,12000.0
2005-06-24 13:00:00,8.08,8.09,8.08,8.09,11600.0,8.08,8.09,8.08,8.09,11600.0
2005-06-24 13:05:00,8.09,8.09,8.09,8.09,0.0,8.09,8.09,8.09,8.09,0.0
2005-06-24 13:10:00,8.09,8.09,8.08,8.08,11600.0,8.09,8.09,8.08,8.08,11600.0
2005-06-24 13:15:00,8.08,8.08,8.08,8.08,14400.0,8.08,8.08,8.08,8.08,14400.0
2005-06-24 13:20:00,8.08,8.08,8.07,8.08,14800.0,8.08,8.08,8.07,8.08,14800.0
2005-06-24 13:25:00,8.07,8.07,8.07,8.07,4800.0,8.07,8.07,8.07,8.07,4800.0
2005-06-24 13:30:00,8.07,8.07,8.06,8.06,2000.0,8.07,8.07,8.06,8.06,2000.0
2005-06-24 13:35:00,8.07,8.07,8.06,8.06,2400.0,8.07,8.07,8.06,8.06,2400.0
2005-06-24 13:40:00,8.06,8.06,8.05,8.06,3200.0,8.06,8.06,8.05,8.06,3200.0
2005-06-24 13:45:00,8.05,8.05,8.05,8.05,4000.0,8.05,8.05,8.05,8.05,4000.0
2005-06-24 13:50:00,8.05,8.05,8.03,8.03,10400.0,8.05,8.05,8.03,8.03,10400.0
2005-06-24 13:55:00,8.03,8.03,8.03,8.03,8000.0,8.03,8.03,8.03,8.03,8000.0
2005-06-24 14:00:00,8.03,8.03,8.03,8.03,6400.0,8.03,8.03,8.03,8.03,6400.0
2005-06-24 14:05:00,8.03,8.05,8.03,8.05,18000.0,8.03,8.05,8.03,8.05,18000.0
2005-06-24 14:10:00,8.06,8.06,8.06,8.06,800.0,8.06,8.06,8.06,8.06,800.0
2005-06-24 14:15:00,8.06,8.06,8.06,8.06,3200.0,8.06,8.06,8.06,8.06,3200.0
2005-06-24 14:20:00,8.06,8.06,8.05,8.05,6400.0,8.06,8.06,8.05,8.05,6400.0
2005-06-24 14:25:00,8.05,8.05,8.03,8.04,2800.0,8.05,8.05,8.03,8.04,2800.0
2005-06-24 14:30:00,8.04,8.07,8.04,8.07,5200.0,8.04,8.07,8.04,8.07,5200.0
2005-06-24 14:35:00,8.07,8.09,8.07,8.09,8400.0,8.07,8.09,8.07,8.09,8400.0
2005-06-24 14:40:00,8.08,8.08,8.06,8.06,5600.0,8.08,8.08,8.06,8.06,5600.0
2005-06-24 14:45:00,8.05,8.06,8.05,8.06,3600.0,8.05,8.06,8.05,8.06,3600.0
2005-06-24 14:50:00,8.06,8.06,8.06,8.06,3600.0,8.06,8.06,8.06,8.06,3600.0
2005-06-24 14:55:00,8.06,8.06,8.05,8.06,2000.0,8.06,8.06,8.05,8.06,2000.0
2005-06-24 15:00:00,8.06,8.08,8.05,8.06,8800.0,8.06,8.08,8.05,8.06,8800.0
2005-06-24 15:05:00,8.05,8.06,8.05,8.05,11200.0,8.05,8.06,8.05,8.05,11200.0
2005-06-24 15:10:00,8.05,8.06,8.05,8.06,9200.0,8.05,8.06,8.05,8.06,9200.0
2005-06-24 15:15:00,8.06,8.09,8.06,8.08,4400.0,8.06,8.09,8.06,8.08,4400.0
2005-06-24 15:20:00,8.09,8.11,8.09,8.09,8000.0,8.09,8.11,8.09,8.09,8000.0
2005-06-24 15:25:00,8.09,8.09,8.08,8.09,8000.0,8.09,8.09,8.08,8.09,8000.0
2005-06-24 15:30:00,8.09,8.12,8.09,8.11,21200.0,8.09,8.12,8.09,8.11,21200.0
2005-06-24 15:35:00,8.1,8.11,8.1,8.1,14800.0,8.1,8.11,8.1,8.1,14800.0
2005-06-24 15:40:00,8.11,8.11,8.1,8.11,8400.0,8.11,8.11,8.1,8.11,8400.0
2005-06-24 15:45:00,8.1,8.1,8.06,8.08,19600.0,8.1,8.1,8.06,8.08,19600.0
2005-06-24 15:50:00,8.07,8.08,8.06,8.06,8800.0,8.07,8.08,8.06,8.06,8800.0
2005-06-24 15:55:00,8.05,8.07,8.05,8.07,22800.0,8.05,8.07,8.05,8.07,22800.0
2005-06-27 09:30:00,8.04,8.04,8.0,8.03,13600.0,8.04,8.04,8.0,8.03,13600.0
2005-06-27 09:35:00,8.04,8.07,8.04,8.07,10400.0,8.04,8.07,8.04,8.07,10400.0
2005-06-27 09:40:00,8.08,8.12,8.08,8.12,9200.0,8.08,8.12,8.08,8.12,9200.0
2005-06-27 09:45:00,8.12,8.14,8.05,8.05,8400.0,8.12,8.14,8.05,8.05,8400.0
2005-06-27 09:50:00,8.09,8.09,8.04,8.04,14000.0,8.09,8.09,8.04,8.04,14000.0
2005-06-27 09:55:00,8.04,8.05,8.04,8.04,11200.0,8.04,8.05,8.04,8.04,11200.0
2005-06-27 10:00:00,8.04,8.04,8.01,8.03,19600.0,8.04,8.04,8.01,8.03,19600.0
2005-06-27 10:05:00,8.02,8.03,8.02,8.03,8800.0,8.02,8.03,8.02,8.03,8800.0
2005-06-27 10:10:00,8.03,8.03,8.0,8.0,18000.0,8.03,8.03,8.0,8.0,18000.0
2005-06-27 10:15:00,7.99,8.02,7.99,8.02,6400.0,7.99,8.02,7.99,8.02,6400.0
2005-06-27 10:20:00,8.02,8.03,8.02,8.03,2400.0,8.02,8.03,8.02,8.03,2400.0
2005-06-27 10:25:00,8.03,8.04,8.03,8.04,32800.0,8.03,8.04,8.03,8.04,32800.0
2005-06-27 10:30:00,8.05,8.05,8.05,8.05,16800.0,8.05,8.05,8.05,8.05,16800.0
2005-06-27 10:35:00,8.06,8.09,8.06,8.08,28000.0,8.06,8.09,8.06,8.08,28000.0
2005-06-27 10:40:00,8.08,8.08,8.08,8.08,13200.0,8.08,8.08,8.08,8.08,13200.0
2005-06-27 10:45:00,8.08,8.09,8.08,8.08,26000.0,8.08,8.09,8.08,8.08,26000.0
2005-06-27 10:50:00,8.08,8.09,8.08,8.09,14400.0,8.08,8.09,8.08,8.09,14400.0
2005-06-27 10:55:00,8.09,8.09,8.08,8.08,2800.0,8.09,8.09,8.08,8.08,2800.0
2005-06-27 11:00:00,8.08,8.08,8.08,8.08,5200.0,8.08,8.08,8.08,8.08,5200.0
2005-06-27 11:05:00,8.08,8.08,8.08,8.08,4400.0,8.08,8.08,8.08,8.08,4400.0
2005-06-27 11:10:00,8.08,8.08,8.08,8.08,14000.0,8.08,8.08,8.08,8.08,14000.0
2005-06-27 11:15:00,8.08,8.09,8.08,8.09,7200.0,8.08,8.09,8.08,8.09,7200.0
2005-06-27 11:20:00,8.09,8.11,8.09,8.11,2400.0,8.09,8.11,8.09,8.11,2400.0
2005-06-27 11:25:00,8.11,8.12,8.11,8.12,2800.0,8.11,8.12,8.11,8.12,2800.0
2005-06-27 11:30:00,8.11,8.12,8.11,8.12,3200.0,8.11,8.12,8.11,8.12,3200.0
2005-06-27 11:35:00,8.13,8.13,8.11,8.12,4000.0,8.13,8.13,8.11,8.12,4000.0
2005-06-27 11:40:00,8.13,8.15,8.13,8.14,10800.0,8.13,8.15,8.13,8.14,10800.0
2005-06-27 11:45:00,8.14,8.15,8.14,8.15,4800.0,8.14,8.15,8.14,8.15,4800.0
2005-06-27 11:50:00,8.15,8.15,8.14,8.14,6000.0,8.15,8.15,8.14,8.14,6000.0
2005-06-27 11:55:00,8.14,8.17,8.14,8.16,7600.0,8.14,8.17,8.14,8.16,7600.0
2005-06-27 12:00:00,8.16,8.17,8.15,8.15,11200.0,8.16,8.17,8.15,8.15,11200.0
2005-06-27 12:05:00,8.15,8.15,8.15,8.15,4400.0,8.15,8.15,8.15,8.15,4400.0
2005-06-27 12:10:00,8.15,8.18,8.15,8.18,5600.0,8.15,8.18,8.15,8.18,5600.0
2005-06-27 12:15:00,8.17,8.18,8.17,8.17,3200.0,8.17,8.18,8.17,8.17,3200.0
2005-06-27 12:20:00,8.17,8.17,8.17,8.17,3200.0,8.17,8.17,8.17,8.17,3200.0
2005-06-27 12:25:00,8.17,8.17,8.16,8.17,4000.0,8.17,8.17,8.16,8.17,4000.0
2005-06-27 12:30:00,8.18,8.18,8.18,8.18,6000.0,8.18,8.18,8.18,8.18,6000.0
2005-06-27 12:35:00,8.18,8.18,8.17,8.18,3200.0,8.18,8.18,8.17,8.18,3200.0
2005-06-27 12:40:00,8.18,8.18,8.18,8.18,4800.0,8.18,8.18,8.18,8.18,4800.0
2005-06-27 12:45:00,8.18,8.18,8.17,8.17,4800.0,8.18,8.18,8.17,8.17,4800.0
2005-06-27 12:50:00,8.17,8.17,8.13,8.13,16800.0,8.17,8.17,8.13,8.13,16800.0
2005-06-27 12:55:00,8.14,8.14,8.14,8.14,2800.0,8.14,8.14,8.14,8.14,2800.0
2005-06-27 13:00:00,8.15,8.15,8.13,8.13,4800.0,8.15,8.15,8.13,8.13,4800.0
2005-06-27 13:05:00,8.13,8.13,8.12,8.12,4000.0,8.13,8.13,8.12,8.12,4000.0
2005-06-27 13:10:00,8.13,8.13,8.13,8.13,1200.0,8.13,8.13,8.13,8.13,1200.0
2005-06-27 13:15:00,8.13,8.13,8.13,8.13,0.0,8.13,8.13,8.13,8.13,0.0
2005-06-27 13:20:00,8.14,8.18,8.14,8.17,6000.0,8.14,8.18,8.14,8.17,6000.0
2005-06-27 13:25:00,8.17,8.19,8.17,8.19,10400.0,8.17,8.19,8.17,8.19,10400.0
2005-06-27 13:30:00,8.19,8.22,8.19,8.22,9200.0,8.19,8.22,8.19,8.22,9200.0
2005-06-27 13:35:00,8.22,8.22,8.21,8.22,4000.0,8.22,8.22,8.21,8.22,4000.0
2005-06-27 13:40:00,8.22,8.22,8.21,8.21,4000.0,8.22,8.22,8.21,8.21,4000.0
2005-06-27 13:45:00,8.2,8.2,8.17,8.17,15200.0,8.2,8.2,8.17,8.17,15200.0
2005-06-27 13:50:00,8.17,8.17,8.17,8.17,4000.0,8.17,8.17,8.17,8.17,4000.0
2005-06-27 13:55:00,8.18,8.18,8.18,8.18,8800.0,8.18,8.18,8.18,8.18,8800.0
2005-06-27 14:00:00,8.17,8.18,8.16,8.18,4400.0,8.17,8.18,8.16,8.18,4400.0
2005-06-27 14:05:00,8.18,8.18,8.18,8.18,0.0,8.18,8.18,8.18,8.18,0.0
2005-06-27 14:10:00,8.18,8.18,8.17,8.18,3200.0,8.18,8.18,8.17,8.18,3200.0
2005-06-27 14:15:00,8.19,8.19,8.19,8.19,2400.0,8.19,8.19,8.19,8.19,2400.0
2005-06-27 14:20:00,8.19,8.21,8.18,8.21,5600.0,8.19,8.21,8.18,8.21,5600.0
2005-06-27 14:25:00,8.21,8.25,8.2,8.24,38800.0,8.21,8.25,8.2,8.24,38800.0
2005-06-27 14:30:00,8.24,8.26,8.24,8.26,33200.0,8.24,8.26,8.24,8.26,33200.0
2005-06-27 14:35:00,8.26,8.26,8.25,8.25,8000.0,8.26,8.26,8.25,8.25,8000.0
2005-06-27 14:40:00,8.26,8.32,8.26,8.28,70400.0,8.26,8.32,8.26,8.28,70400.0
2005-06-27 14:45:00,8.28,8.29,8.28,8.28,8000.0,8.28,8.29,8.28,8.28,8000.0
2005-06-27 14:50:00,8.28,8.29,8.28,8.28,4800.0,8.28,8.29,8.28,8.28,4800.0
2005-06-27 14:55:00,8.29,8.33,8.27,8.33,58000.0,8.29,8.33,8.27,8.33,58000.0
2005-06-27 15:00:00,8.34,8.37,8.31,8.31,56800.0,8.34,8.37,8.31,8.31,56800.0
2005-06-27 15:05:00,8.31,8.33,8.29,8.31,18000.0,8.31,8.33,8.29,8.31,18000.0
2005-06-27 15:10:00,8.33,8.34,8.31,8.33,6400.0,8.33,8.34,8.31,8.33,6400.0
2005-06-27 15:15:00,8.33,8.33,8.31,8.31,4000.0,8.33,8.33,8.31,8.31,4000.0
2005-06-27 15:20:00,8.3,8.3,8.24,8.24,72800.0,8.3,8.3,8.24,8.24,72800.0
2005-06-27 15:25:00,8.24,8.25,8.22,8.24,53200.0,8.24,8.25,8.22,8.24,53200.0
2005-06-27 15:30:00,8.23,8.25,8.23,8.24,7600.0,8.23,8.25,8.23,8.24,7600.0
2005-06-27 15:35:00,8.24,8.26,8.23,8.24,13200.0,8.24,8.26,8.23,8.24,13200.0
2005-06-27 15:40:00,8.25,8.25,8.23,8.24,9600.0,8.25,8.25,8.23,8.24,9600.0
2005-06-27 15:45:00,8.24,8.24,8.24,8.24,2800.0,8.24,8.24,8.24,8.24,2800.0
2005-06-27 15:50:00,8.24,8.24,8.22,8.23,36000.0,8.24,8.24,8.22,8.23,36000.0
2005-06-27 15:55:00,8.22,8.23,8.21,8.22,69600.0,8.22,8.23,8.21,8.22,69600.0
2005-06-28 09:30:00,8.24,8.34,8.24,8.34,37600.0,8.24,8.34,8.24,8.34,37600.0
2005-06-28 09:35:00,8.32,8.32,8.31,8.31,18400.0,8.32,8.32,8.31,8.31,18400.0
2005-06-28 09:40:00,8.3,8.3,8.29,8.29,11600.0,8.3,8.3,8.29,8.29,11600.0
2005-06-28 09:45:00,8.29,8.29,8.27,8.28,4400.0,8.29,8.29,8.27,8.28,4400.0
2005-06-28 09:50:00,8.26,8.27,8.24,8.24,22400.0,8.26,8.27,8.24,8.24,22400.0
2005-06-28 09:55:00,8.24,8.24,8.22,8.24,6400.0,8.24,8.24,8.22,8.24,6400.0
2005-06-28 10:00:00,8.24,8.27,8.24,8.26,15600.0,8.24,8.27,8.24,8.26,15600.0
2005-06-28 10:05:00,8.26,8.26,8.26,8.26,2400.0,8.26,8.26,8.26,8.26,2400.0
2005-06-28 10:10:00,8.26,8.26,8.22,8.23,26000.0,8.26,8.26,8.22,8.23,26000.0
2005-06-28 10:15:00,8.23,8.25,8.23,8.23,11600.0,8.23,8.25,8.23,8.23,11600.0
2005-06-28 10:20:00,8.23,8.23,8.21,8.21,4800.0,8.23,8.23,8.21,8.21,4800.0
2005-06-28 10:25:00,8.21,8.21,8.21,8.21,4400.0,8.21,8.21,8.21,8.21,4400.0
2005-06-28 10:30:00,8.21,8.21,8.21,8.21,22000.0,8.21,8.21,8.21,8.21,22000.0
2005-06-28 10:35:00,8.21,8.21,8.19,8.19,28000.0,8.21,8.21,8.19,8.19,28000.0
2005-06-28 10:40:00,8.19,8.2,8.16,8.18,18800.0,8.19,8.2,8.16,8.18,18800.0
2005-06-28 10:45:00,8.18,8.18,8.17,8.18,10400.0,8.18,8.18,8.17,8.18,10400.0
2005-06-28 10:50:00,8.17,8.18,8.17,8.17,9600.0,8.17,8.18,8.17,8.17,9600.0
2005-06-28 10:55:00,8.17,8.18,8.17,8.18,10400.0,8.17,8.18,8.17,8.18,10400.0
2005-06-28 11:00:00,8.18,8.22,8.18,8.22,19600.0,8.18,8.22,8.18,8.22,19600.0
2005-06-28 11:05:00,8.22,8.24,8.22,8.24,17600.0,8.22,8.24,8.22,8.24,17600.0
2005-06-28 11:10:00,8.24,8.24,8.23,8.23,13200.0,8.24,8.24,8.23,8.23,13200.0
2005-06-28 11:15:00,8.23,8.24,8.21,8.21,20000.0,8.23,8.24,8.21,8.21,20000.0
2005-06-28 11:20:00,8.21,8.21,8.21,8.21,6800.0,8.21,8.21,8.21,8.21,6800.0
2005-06-28 11:25:00,8.21,8.22,8.21,8.22,7200.0,8.21,8.22,8.21,8.22,7200.0
2005-06-28 11:30:00,8.22,8.22,8.22,8.22,4000.0,8.22,8.22,8.22,8.22,4000.0
2005-06-28 11:35:00,8.22,8.24,8.22,8.24,8400.0,8.22,8.24,8.22,8.24,8400.0
2005-06-28 11:40:00,8.24,8.25,8.24,8.25,1600.0,8.24,8.25,8.24,8.25,1600.0
2005-06-28 11:45:00,8.25,8.26,8.25,8.26,3200.0,8.25,8.26,8.25,8.26,3200.0
2005-06-28 11:50:00,8.26,8.29,8.26,8.27,3200.0,8.26,8.29,8.26,8.27,3200.0
2005-06-28 11:55:00,8.28,8.28,8.27,8.28,5200.0,8.28,8.28,8.27,8.28,5200.0
2005-06-28 12:00:00,8.29,8.29,8.28,8.28,7600.0,8.29,8.29,8.28,8.28,7600.0
2005-06-28 12:05:00,8.28,8.32,8.28,8.32,20400.0,8.28,8.32,8.28,8.32,20400.0
2005-06-28 12:10:00,8.3,8.3,8.29,8.29,2800.0,8.3,8.3,8.29,8.29,2800.0
2005-06-28 12:15:00,8.3,8.3,8.29,8.29,2800.0,8.3,8.3,8.29,8.29,2800.0
2005-06-28 12:20:00,8.29,8.29,8.28,8.28,800.0,8.29,8.29,8.28,8.28,800.0
2005-06-28 12:25:00,8.3,8.3,8.3,8.3,15600.0,8.3,8.3,8.3,8.3,15600.0
2005-06-28 12:30:00,8.3,8.3,8.28,8.29,10400.0,8.3,8.3,8.28,8.29,10400.0
2005-06-28 12:35:00,8.29,8.29,8.29,8.29,1600.0,8.29,8.29,8.29,8.29,1600.0
2005-06-28 12:40:00,8.28,8.28,8.27,8.27,1600.0,8.28,8.28,8.27,8.27,1600.0
2005-06-28 12:45:00,8.28,8.28,8.28,8.28,2400.0,8.28,8.28,8.28,8.28,2400.0
2005-06-28 12:50:00,8.28,8.28,8.28,8.28,400.0,8.28,8.28,8.28,8.28,400.0
2005-06-28 12:55:00,8.28,8.28,8.28,8.28,0.0,8.28,8.28,8.28,8.28,0.0
2005-06-28 13:00:00,8.28,8.3,8.28,8.3,4000.0,8.28,8.3,8.28,8.3,4000.0
2005-06-28 13:05:00,8.3,8.3,8.3,8.3,5200.0,8.3,8.3,8.3,8.3,5200.0
2005-06-28 13:10:00,8.31,8.31,8.31,8.31,1200.0,8.31,8.31,8.31,8.31,1200.0
2005-06-28 13:15:00,8.31,8.31,8.3,8.3,6800.0,8.31,8.31,8.3,8.3,6800.0
2005-06-28 13:20:00,8.3,8.3,8.29,8.29,1600.0,8.3,8.3,8.29,8.29,1600.0
2005-06-28 13:25:00,8.29,8.29,8.28,8.28,6800.0,8.29,8.29,8.28,8.28,6800.0
2005-06-28 13:30:00,8.28,8.28,8.28,8.28,400.0,8.28,8.28,8.28,8.28,400.0
2005-06-28 13:35:00,8.28,8.28,8.26,8.26,4400.0,8.28,8.28,8.26,8.26,4400.0
2005-06-28 13:40:00,8.26,8.26,8.26,8.26,0.0,8.26,8.26,8.26,8.26,0.0
2005-06-28 13:45:00,8.26,8.26,8.26,8.26,800.0,8.26,8.26,8.26,8.26,800.0
2005-06-28 13:50:00,8.26,8.27,8.26,8.27,8000.0,8.26,8.27,8.26,8.27,8000.0
2005-06-28 13:55:00,8.27,8.27,8.27,8.27,2000.0,8.27,8.27,8.27,8.27,2000.0
2005-06-28 14:00:00,8.27,8.27,8.27,8.27,3600.0,8.27,8.27,8.27,8.27,3600.0
2005-06-28 14:05:00,8.27,8.29,8.27,8.28,1600.0,8.27,8.29,8.27,8.28,1600.0
2005-06-28 14:10:00,8.29,8.29,8.28,8.28,3200.0,8.29,8.29,8.28,8.28,3200.0
2005-06-28 14:15:00,8.27,8.27,8.27,8.27,2400.0,8.27,8.27,8.27,8.27,2400.0
2005-06-28 14:20:00,8.28,8.28,8.27,8.27,5200.0,8.28,8.28,8.27,8.27,5200.0
2005-06-28 14:25:00,8.28,8.28,8.27,8.27,2000.0,8.28,8.28,8.27,8.27,2000.0
2005-06-28 14:30:00,8.27,8.27,8.26,8.27,10000.0,8.27,8.27,8.26,8.27,10000.0
2005-06-28 14:35:00,8.28,8.28,8.28,8.28,7200.0,8.28,8.28,8.28,8.28,7200.0
2005-06-28 14:40:00,8.28,8.29,8.28,8.29,8400.0,8.28,8.29,8.28,8.29,8400.0
2005-06-28 14:45:00,8.28,8.28,8.27,8.27,22800.0,8.28,8.28,8.27,8.27,22800.0
2005-06-28 14:50:00,8.27,8.28,8.26,8.28,14800.0,8.27,8.28,8.26,8.28,14800.0
2005-06-28 14:55:00,8.28,8.28,8.26,8.27,8000.0,8.28,8.28,8.26,8.27,8000.0
2005-06-28 15:00:00,8.27,8.27,8.26,8.26,3200.0,8.27,8.27,8.26,8.26,3200.0
2005-06-28 15:05:00,8.26,8.28,8.26,8.28,8800.0,8.26,8.28,8.26,8.28,8800.0
2005-06-28 15:10:00,8.28,8.28,8.27,8.28,6000.0,8.28,8.28,8.27,8.28,6000.0
2005-06-28 15:15:00,8.28,8.28,8.27,8.27,8400.0,8.28,8.28,8.27,8.27,8400.0
2005-06-28 15:20:00,8.28,8.28,8.27,8.28,9600.0,8.28,8.28,8.27,8.28,9600.0
2005-06-28 15:25:00,8.28,8.28,8.28,8.28,3600.0,8.28,8.28,8.28,8.28,3600.0
2005-06-28 15:30:00,8.28,8.28,8.27,8.27,6400.0,8.28,8.28,8.27,8.27,6400.0
2005-06-28 15:35:00,8.27,8.28,8.27,8.27,16400.0,8.27,8.28,8.27,8.27,16400.0
2005-06-28 15:40:00,8.27,8.27,8.27,8.27,10000.0,8.27,8.27,8.27,8.27,10000.0
2005-06-28 15:45:00,8.27,8.28,8.27,8.28,23600.0,8.27,8.28,8.27,8.28,23600.0
2005-06-28 15:50:00,8.28,8.29,8.28,8.28,18800.0,8.28,8.29,8.28,8.28,18800.0
2005-06-28 15:55:00,8.28,8.29,8.28,8.28,50400.0,8.28,8.29,8.28,8.28,50400.0
2005-06-29 09:30:00,8.33,8.44,8.33,8.44,30400.0,8.33,8.44,8.33,8.44,30400.0
2005-06-29 09:35:00,8.4,8.4,8.38,8.38,15200.0,8.4,8.4,8.38,8.38,15200.0
2005-06-29 09:40:00,8.35,8.4,8.35,8.37,14000.0,8.35,8.4,8.35,8.37,14000.0
2005-06-29 09:45:00,8.37,8.38,8.35,8.37,21200.0,8.37,8.38,8.35,8.37,21200.0
2005-06-29 09:50:00,8.37,8.37,8.32,8.33,14400.0,8.37,8.37,8.32,8.33,14400.0
2005-06-29 09:55:00,8.33,8.34,8.32,8.33,6800.0,8.33,8.34,8.32,8.33,6800.0
2005-06-29 10:00:00,8.32,8.32,8.31,8.31,6400.0,8.32,8.32,8.31,8.31,6400.0
2005-06-29 10:05:00,8.31,8.31,8.3,8.31,8800.0,8.31,8.31,8.3,8.31,8800.0
2005-06-29 10:10:00,8.31,8.31,8.3,8.3,5600.0,8.31,8.31,8.3,8.3,5600.0
2005-06-29 10:15:00,8.3,8.32,8.3,8.31,9200.0,8.3,8.32,8.3,8.31,9200.0
2005-06-29 10:20:00,8.3,8.3,8.3,8.3,800.0,8.3,8.3,8.3,8.3,800.0
2005-06-29 10:25:00,8.3,8.33,8.3,8.33,5600.0,8.3,8.33,8.3,8.33,5600.0
2005-06-29 10:30:00,8.33,8.34,8.33,8.34,9200.0,8.33,8.34,8.33,8.34,9200.0
2005-06-29 10:35:00,8.34,8.35,8.33,8.33,11600.0,8.34,8.35,8.33,8.33,11600.0
2005-06-29 10:40:00,8.31,8.34,8.31,8.33,6800.0,8.31,8.34,8.31,8.33,6800.0
2005-06-29 10:45:00,8.32,8.33,8.32,8.33,800.0,8.32,8.33,8.32,8.33,800.0
2005-06-29 10:50:00,8.33,8.34,8.33,8.34,6000.0,8.33,8.34,8.33,8.34,6000.0
2005-06-29 10:55:00,8.34,8.34,8.33,8.33,1600.0,8.34,8.34,8.33,8.33,1600.0
2005-06-29 11:00:00,8.33,8.33,8.32,8.33,2400.0,8.33,8.33,8.32,8.33,2400.0
2005-06-29 11:05:00,8.33,8.33,8.33,8.33,800.0,8.33,8.33,8.33,8.33,800.0
2005-06-29 11:10:00,8.33,8.33,8.32,8.33,91200.0,8.33,8.33,8.32,8.33,91200.0
2005-06-29 11:15:00,8.32,8.33,8.32,8.33,1600.0,8.32,8.33,8.32,8.33,1600.0
2005-06-29 11:20:00,8.32,8.34,8.32,8.34,3600.0,8.32,8.34,8.32,8.34,3600.0
2005-06-29 11:25:00,8.33,8.34,8.33,8.34,2800.0,8.33,8.34,8.33,8.34,2800.0
2005-06-29 11:30:00,8.34,8.34,8.33,8.34,6000.0,8.34,8.34,8.33,8.34,6000.0
2005-06-29 11:35:00,8.32,8.32,8.32,8.32,2000.0,8.32,8.32,8.32,8.32,2000.0
2005-06-29 11:40:00,8.31,8.34,8.31,8.34,10800.0,8.31,8.34,8.31,8.34,10800.0
2005-06-29 11:45:00,8.33,8.33,8.33,8.33,4400.0,8.33,8.33,8.33,8.33,4400.0
2005-06-29 11:50:00,8.34,8.34,8.33,8.34,5600.0,8.34,8.34,8.33,8.34,5600.0
2005-06-29 11:55:00,8.34,8.36,8.34,8.36,9200.0,8.34,8.36,8.34,8.36,9200.0
2005-06-29 12:00:00,8.34,8.34,8.32,8.33,2000.0,8.34,8.34,8.32,8.33,2000.0
2005-06-29 12:05:00,8.31,8.33,8.31,8.33,2400.0,8.31,8.33,8.31,8.33,2400.0
2005-06-29 12:10:00,8.31,8.32,8.31,8.32,800.0,8.31,8.32,8.31,8.32,800.0
2005-06-29 12:15:00,8.31,8.31,8.31,8.31,1200.0,8.31,8.31,8.31,8.31,1200.0
2005-06-29 12:20:00,8.32,8.34,8.32,8.33,4000.0,8.32,8.34,8.32,8.33,4000.0
2005-06-29 12:25:00,8.33,8.34,8.33,8.34,3200.0,8.33,8.34,8.33,8.34,3200.0
2005-06-29 12:30:00,8.33,8.33,8.33,8.33,4000.0,8.33,8.33,8.33,8.33,4000.0
2005-06-29 12:35:00,8.34,8.34,8.31,8.32,2000.0,8.34,8.34,8.31,8.32,2000.0
2005-06-29 12:40:00,8.32,8.33,8.32,8.33,800.0,8.32,8.33,8.32,8.33,800.0
2005-06-29 12:45:00,8.34,8.34,8.33,8.34,2400.0,8.34,8.34,8.33,8.34,2400.0
2005-06-29 12:50:00,8.34,8.34,8.33,8.33,1600.0,8.34,8.34,8.33,8.33,1600.0
2005-06-29 12:55:00,8.33,8.34,8.33,8.34,4400.0,8.33,8.34,8.33,8.34,4400.0
2005-06-29 13:00:00,8.33,8.34,8.33,8.34,8800.0,8.33,8.34,8.33,8.34,8800.0
2005-06-29 13:05:00,8.33,8.34,8.33,8.34,1600.0,8.33,8.34,8.33,8.34,1600.0
2005-06-29 13:10:00,8.33,8.34,8.33,8.34,800.0,8.33,8.34,8.33,8.34,800.0
2005-06-29 13:15:00,8.33,8.33,8.33,8.33,2400.0,8.33,8.33,8.33,8.33,2400.0
2005-06-29 13:20:00,8.32,8.34,8.32,8.34,1600.0,8.32,8.34,8.32,8.34,1600.0
2005-06-29 13:25:00,8.34,8.34,8.33,8.34,6800.0,8.34,8.34,8.33,8.34,6800.0
2005-06-29 13:30:00,8.34,8.34,8.33,8.33,3600.0,8.34,8.34,8.33,8.33,3600.0
2005-06-29 13:35:00,8.33,8.33,8.32,8.33,4000.0,8.33,8.33,8.32,8.33,4000.0
2005-06-29 13:40:00,8.33,8.33,8.33,8.33,0.0,8.33,8.33,8.33,8.33,0.0
2005-06-29 13:45:00,8.33,8.33,8.31,8.32,2000.0,8.33,8.33,8.31,8.32,2000.0
2005-06-29 13:50:00,8.33,8.33,8.31,8.31,3200.0,8.33,8.33,8.31,8.31,3200.0
2005-06-29 13:55:00,8.31,8.33,8.31,8.33,1600.0,8.31,8.33,8.31,8.33,1600.0
2005-06-29 14:00:00,8.31,8.31,8.31,8.31,800.0,8.31,8.31,8.31,8.31,800.0
2005-06-29 14:05:00,8.31,8.33,8.31,8.33,4400.0,8.31,8.33,8.31,8.33,4400.0
2005-06-29 14:10:00,8.33,8.33,8.32,8.32,800.0,8.33,8.33,8.32,8.32,800.0
2005-06-29 14:15:00,8.33,8.33,8.33,8.33,400.0,8.33,8.33,8.33,8.33,400.0
2005-06-29 14:20:00,8.33,8.33,8.33,8.33,2400.0,8.33,8.33,8.33,8.33,2400.0
2005-06-29 14:25:00,8.33,8.33,8.33,8.33,2800.0,8.33,8.33,8.33,8.33,2800.0
2005-06-29 14:30:00,8.33,8.33,8.33,8.33,2400.0,8.33,8.33,8.33,8.33,2400.0
2005-06-29 14:35:00,8.34,8.34,8.33,8.34,2400.0,8.34,8.34,8.33,8.34,2400.0
2005-06-29 14:40:00,8.34,8.34,8.33,8.34,7600.0,8.34,8.34,8.33,8.34,7600.0
2005-06-29 14:45:00,8.34,8.35,8.34,8.35,7200.0,8.34,8.35,8.34,8.35,7200.0
2005-06-29 14:50:00,8.34,8.34,8.33,8.33,800.0,8.34,8.34,8.33,8.33,800.0
2005-06-29 14:55:00,8.31,8.31,8.31,8.31,7600.0,8.31,8.31,8.31,8.31,7600.0
2005-06-29 15:00:00,8.31,8.31,8.31,8.31,3600.0,8.31,8.31,8.31,8.31,3600.0
2005-06-29 15:05:00,8.31,8.33,8.31,8.33,3200.0,8.31,8.33,8.31,8.33,3200.0
2005-06-29 15:10:00,8.33,8.33,8.32,8.32,3200.0,8.33,8.33,8.32,8.32,3200.0
2005-06-29 15:15:00,8.32,8.35,8.32,8.34,22000.0,8.32,8.35,8.32,8.34,22000.0
2005-06-29 15:20:00,8.34,8.34,8.34,8.34,8000.0,8.34,8.34,8.34,8.34,8000.0
2005-06-29 15:25:00,8.34,8.35,8.34,8.34,26800.0,8.34,8.35,8.34,8.34,26800.0
2005-06-29 15:30:00,8.34,8.34,8.34,8.34,19200.0,8.34,8.34,8.34,8.34,19200.0
2005-06-29 15:35:00,8.35,8.38,8.35,8.38,5600.0,8.35,8.38,8.35,8.38,5600.0
2005-06-29 15:40:00,8.37,8.37,8.37,8.37,5200.0,8.37,8.37,8.37,8.37,5200.0
2005-06-29 15:45:00,8.38,8.38,8.38,8.38,10800.0,8.38,8.38,8.38,8.38,10800.0
2005-06-29 15:50:00,8.38,8.38,8.38,8.38,19200.0,8.38,8.38,8.38,8.38,19200.0
2005-06-29 15:55:00,8.38,8.38,8.37,8.37,14800.0,8.38,8.38,8.37,8.37,14800.0
2005-06-30 09:30:00,8.47,8.54,8.47,8.54,37600.0,8.47,8.54,8.47,8.54,37600.0
2005-06-30 09:35:00,8.52,8.55,8.52,8.52,15200.0,8.52,8.55,8.52,8.52,15200.0
2005-06-30 09:40:00,8.51,8.52,8.51,8.52,53200.0,8.51,8.52,8.51,8.52,53200.0
2005-06-30 09:45:00,8.52,8.54,8.52,8.53,44000.0,8.52,8.54,8.52,8.53,44000.0
2005-06-30 09:50:00,8.53,8.53,8.5,8.51,76000.0,8.53,8.53,8.5,8.51,76000.0
2005-06-30 09:55:00,8.51,8.51,8.47,8.5,44800.0,8.51,8.51,8.47,8.5,44800.0
2005-06-30 10:00:00,8.5,8.5,8.45,8.45,12400.0,8.5,8.5,8.45,8.45,12400.0
2005-06-30 10:05:00,8.45,8.45,8.38,8.38,40000.0,8.45,8.45,8.38,8.38,40000.0
2005-06-30 10:10:00,8.38,8.38,8.35,8.35,14400.0,8.38,8.38,8.35,8.35,14400.0
2005-06-30 10:15:00,8.35,8.35,8.34,8.34,11600.0,8.35,8.35,8.34,8.34,11600.0
2005-06-30 10:20:00,8.33,8.34,8.32,8.33,21200.0,8.33,8.34,8.32,8.33,21200.0
2005-06-30 10:25:00,8.33,8.34,8.33,8.34,3600.0,8.33,8.34,8.33,8.34,3600.0
2005-06-30 10:30:00,8.34,8.35,8.34,8.35,29600.0,8.34,8.35,8.34,8.35,29600.0
2005-06-30 10:35:00,8.35,8.35,8.35,8.35,11200.0,8.35,8.35,8.35,8.35,11200.0
2005-06-30 10:40:00,8.34,8.34,8.34,8.34,3600.0,8.34,8.34,8.34,8.34,3600.0
2005-06-30 10:45:00,8.34,8.36,8.34,8.36,6400.0,8.34,8.36,8.34,8.36,6400.0
2005-06-30 10:50:00,8.36,8.36,8.36,8.36,2400.0,8.36,8.36,8.36,8.36,2400.0
2005-06-30 10:55:00,8.36,8.37,8.36,8.37,11200.0,8.36,8.37,8.36,8.37,11200.0
2005-06-30 11:00:00,8.37,8.37,8.35,8.36,30400.0,8.37,8.37,8.35,8.36,30400.0
2005-06-30 11:05:00,8.37,8.37,8.37,8.37,800.0,8.37,8.37,8.37,8.37,800.0
2005-06-30 11:10:00,8.36,8.36,8.36,8.36,12400.0,8.36,8.36,8.36,8.36,12400.0
2005-06-30 11:15:00,8.37,8.39,8.37,8.39,51600.0,8.37,8.39,8.37,8.39,51600.0
2005-06-30 11:20:00,8.39,8.41,8.39,8.4,35600.0,8.39,8.41,8.39,8.4,35600.0
2005-06-30 11:25:00,8.4,8.4,8.4,8.4,9200.0,8.4,8.4,8.4,8.4,9200.0
2005-06-30 11:30:00,8.38,8.4,8.38,8.4,12000.0,8.38,8.4,8.38,8.4,12000.0
2005-06-30 11:35:00,8.4,8.4,8.4,8.4,0.0,8.4,8.4,8.4,8.4,0.0
2005-06-30 11:40:00,8.4,8.4,8.4,8.4,5200.0,8.4,8.4,8.4,8.4,5200.0
2005-06-30 11:45:00,8.39,8.39,8.38,8.38,19200.0,8.39,8.39,8.38,8.38,19200.0
2005-06-30 11:50:00,8.38,8.38,8.38,8.38,1200.0,8.38,8.38,8.38,8.38,1200.0
2005-06-30 11:55:00,8.38,8.38,8.38,8.38,2400.0,8.38,8.38,8.38,8.38,2400.0
2005-06-30 12:00:00,8.38,8.38,8.36,8.37,9600.0,8.38,8.38,8.36,8.37,9600.0
2005-06-30 12:05:00,8.37,8.38,8.37,8.38,7200.0,8.37,8.38,8.37,8.38,7200.0
2005-06-30 12:10:00,8.37,8.38,8.37,8.38,2800.0,8.37,8.38,8.37,8.38,2800.0
2005-06-30 12:15:00,8.38,8.38,8.38,8.38,800.0,8.38,8.38,8.38,8.38,800.0
2005-06-30 12:20:00,8.38,8.4,8.38,8.4,9600.0,8.38,8.4,8.38,8.4,9600.0
2005-06-30 12:25:00,8.4,8.42,8.4,8.42,1600.0,8.4,8.42,8.4,8.42,1600.0
2005-06-30 12:30:00,8.42,8.42,8.42,8.42,0.0,8.42,8.42,8.42,8.42,0.0
2005-06-30 12:35:00,8.42,8.42,8.41,8.41,12400.0,8.42,8.42,8.41,8.41,12400.0
2005-06-30 12:40:00,8.42,8.42,8.42,8.42,7600.0,8.42,8.42,8.42,8.42,7600.0
2005-06-30 12:45:00,8.42,8.45,8.42,8.45,11200.0,8.42,8.45,8.42,8.45,11200.0
2005-06-30 12:50:00,8.43,8.43,8.42,8.42,4000.0,8.43,8.43,8.42,8.42,4000.0
2005-06-30 12:55:00,8.42,8.42,8.42,8.42,0.0,8.42,8.42,8.42,8.42,0.0
2005-06-30 13:00:00,8.4,8.41,8.4,8.41,22400.0,8.4,8.41,8.4,8.41,22400.0
2005-06-30 13:05:00,8.42,8.42,8.42,8.42,10400.0,8.42,8.42,8.42,8.42,10400.0
2005-06-30 13:10:00,8.45,8.45,8.44,8.44,6400.0,8.45,8.45,8.44,8.44,6400.0
2005-06-30 13:15:00,8.43,8.43,8.43,8.43,6000.0,8.43,8.43,8.43,8.43,6000.0
2005-06-30 13:20:00,8.42,8.42,8.42,8.42,2000.0,8.42,8.42,8.42,8.42,2000.0
2005-06-30 13:25:00,8.42,8.42,8.42,8.42,9200.0,8.42,8.42,8.42,8.42,9200.0
2005-06-30 13:30:00,8.41,8.41,8.41,8.41,2000.0,8.41,8.41,8.41,8.41,2000.0
2005-06-30 13:35:00,8.42,8.42,8.42,8.42,4400.0,8.42,8.42,8.42,8.42,4400.0
2005-06-30 13:40:00,8.42,8.45,8.42,8.45,10400.0,8.42,8.45,8.42,8.45,10400.0
2005-06-30 13:45:00,8.45,8.45,8.45,8.45,400.0,8.45,8.45,8.45,8.45,400.0
2005-06-30 13:50:00,8.45,8.45,8.44,8.44,3600.0,8.45,8.45,8.44,8.44,3600.0
2005-06-30 13:55:00,8.44,8.44,8.44,8.44,5200.0,8.44,8.44,8.44,8.44,5200.0
2005-06-30 14:00:00,8.44,8.44,8.44,8.44,10000.0,8.44,8.44,8.44,8.44,10000.0
2005-06-30 14:05:00,8.43,8.44,8.43,8.44,8000.0,8.43,8.44,8.43,8.44,8000.0
2005-06-30 14:10:00,8.44,8.44,8.43,8.43,8400.0,8.44,8.44,8.43,8.43,8400.0
2005-06-30 14:15:00,8.43,8.48,8.42,8.48,22000.0,8.43,8.48,8.42,8.48,22000.0
2005-06-30 14:20:00,8.48,8.48,8.44,8.44,10400.0,8.48,8.48,8.44,8.44,10400.0
2005-06-30 14:25:00,8.46,8.46,8.44,8.44,12400.0,8.46,8.46,8.44,8.44,12400.0
2005-06-30 14:30:00,8.44,8.44,8.44,8.44,38800.0,8.44,8.44,8.44,8.44,38800.0
2005-06-30 14:35:00,8.44,8.44,8.43,8.43,6000.0,8.44,8.44,8.43,8.43,6000.0
2005-06-30 14:40:00,8.43,8.43,8.4,8.4,19600.0,8.43,8.43,8.4,8.4,19600.0
2005-06-30 14:45:00,8.42,8.42,8.41,8.41,1200.0,8.42,8.42,8.41,8.41,1200.0
2005-06-30 14:50:00,8.4,8.41,8.4,8.4,9200.0,8.4,8.41,8.4,8.4,9200.0
2005-06-30 14:55:00,8.4,8.43,8.4,8.43,9200.0,8.4,8.43,8.4,8.43,9200.0
2005-06-30 15:00:00,8.42,8.42,8.4,8.41,23200.0,8.42,8.42,8.4,8.41,23200.0
2005-06-30 15:05:00,8.42,8.42,8.4,8.41,20800.0,8.42,8.42,8.4,8.41,20800.0
2005-06-30 15:10:00,8.42,8.43,8.42,8.43,22000.0,8.42,8.43,8.42,8.43,22000.0
2005-06-30 15:15:00,8.43,8.44,8.43,8.44,4800.0,8.43,8.44,8.43,8.44,4800.0
2005-06-30 15:20:00,8.44,8.44,8.43,8.43,6400.0,8.44,8.44,8.43,8.43,6400.0
2005-06-30 15:25:00,8.42,8.42,8.42,8.42,2400.0,8.42,8.42,8.42,8.42,2400.0
2005-06-30 15:30:00,8.42,8.42,8.42,8.42,11600.0,8.42,8.42,8.42,8.42,11600.0
2005-06-30 15:35:00,8.42,8.42,8.4,8.4,7200.0,8.42,8.42,8.4,8.4,7200.0
2005-06-30 15:40:00,8.4,8.41,8.4,8.4,13600.0,8.4,8.41,8.4,8.4,13600.0
2005-06-30 15:45:00,8.4,8.4,8.4,8.4,25600.0,8.4,8.4,8.4,8.4,25600.0
2005-06-30 15:50:00,8.39,8.4,8.38,8.38,42400.0,8.39,8.4,8.38,8.38,42400.0
2005-06-30 15:55:00,8.38,8.38,8.38,8.38,72800.0,8.38,8.38,8.38,8.38,72800.0
2005-07-01 09:30:00,8.44,8.51,8.44,8.51,35600.0,8.44,8.51,8.44,8.51,35600.0
2005-07-01 09:35:00,8.51,8.51,8.48,8.49,6400.0,8.51,8.51,8.48,8.49,6400.0
2005-07-01 09:40:00,8.48,8.48,8.43,8.43,9200.0,8.48,8.48,8.43,8.43,9200.0
2005-07-01 09:45:00,8.43,8.43,8.41,8.41,16800.0,8.43,8.43,8.41,8.41,16800.0
2005-07-01 09:50:00,8.41,8.41,8.39,8.4,5200.0,8.41,8.41,8.39,8.4,5200.0
2005-07-01 09:55:00,8.39,8.39,8.36,8.37,14400.0,8.39,8.39,8.36,8.37,14400.0
2005-07-01 10:00:00,8.37,8.37,8.36,8.37,5600.0,8.37,8.37,8.36,8.37,5600.0
2005-07-01 10:05:00,8.37,8.4,8.37,8.38,22000.0,8.37,8.4,8.37,8.38,22000.0
2005-07-01 10:10:00,8.36,8.37,8.36,8.37,2400.0,8.36,8.37,8.36,8.37,2400.0
2005-07-01 10:15:00,8.36,8.38,8.36,8.37,9200.0,8.36,8.38,8.36,8.37,9200.0
2005-07-01 10:20:00,8.37,8.38,8.36,8.36,12000.0,8.37,8.38,8.36,8.36,12000.0
2005-07-01 10:25:00,8.36,8.38,8.36,8.37,8400.0,8.36,8.38,8.36,8.37,8400.0
2005-07-01 10:30:00,8.38,8.39,8.38,8.38,9200.0,8.38,8.39,8.38,8.38,9200.0
2005-07-01 10:35:00,8.38,8.38,8.38,8.38,4000.0,8.38,8.38,8.38,8.38,4000.0
2005-07-01 10:40:00,8.38,8.38,8.38,8.38,2800.0,8.38,8.38,8.38,8.38,2800.0
2005-07-01 10:45:00,8.37,8.37,8.37,8.37,2000.0,8.37,8.37,8.37,8.37,2000.0
2005-07-01 10:50:00,8.37,8.37,8.36,8.36,8800.0,8.37,8.37,8.36,8.36,8800.0
2005-07-01 10:55:00,8.35,8.35,8.33,8.33,2800.0,8.35,8.35,8.33,8.33,2800.0
2005-07-01 11:00:00,8.33,8.34,8.33,8.33,6400.0,8.33,8.34,8.33,8.33,6400.0
2005-07-01 11:05:00,8.33,8.33,8.32,8.33,4400.0,8.33,8.33,8.32,8.33,4400.0
2005-07-01 11:10:00,8.32,8.32,8.32,8.32,11600.0,8.32,8.32,8.32,8.32,11600.0
2005-07-01 11:15:00,8.31,8.32,8.31,8.32,4000.0,8.31,8.32,8.31,8.32,4000.0
2005-07-01 11:20:00,8.32,8.32,8.29,8.31,17600.0,8.32,8.32,8.29,8.31,17600.0
2005-07-01 11:25:00,8.31,8.31,8.31,8.31,2000.0,8.31,8.31,8.31,8.31,2000.0
2005-07-01 11:30:00,8.32,8.32,8.31,8.31,52000.0,8.32,8.32,8.31,8.31,52000.0
2005-07-01 11:35:00,8.31,8.31,8.3,8.31,9600.0,8.31,8.31,8.3,8.31,9600.0
2005-07-01 11:40:00,8.31,8.31,8.31,8.31,2000.0,8.31,8.31,8.31,8.31,2000.0
2005-07-01 11:45:00,8.31,8.31,8.31,8.31,1600.0,8.31,8.31,8.31,8.31,1600.0
2005-07-01 11:50:00,8.31,8.31,8.31,8.31,2800.0,8.31,8.31,8.31,8.31,2800.0
2005-07-01 11:55:00,8.31,8.31,8.28,8.28,10800.0,8.31,8.31,8.28,8.28,10800.0
2005-07-01 12:00:00,8.26,8.28,8.26,8.28,13600.0,8.26,8.28,8.26,8.28,13600.0
2005-07-01 12:05:00,8.28,8.3,8.28,8.3,10000.0,8.28,8.3,8.28,8.3,10000.0
2005-07-01 12:10:00,8.3,8.3,8.3,8.3,4000.0,8.3,8.3,8.3,8.3,4000.0
2005-07-01 12:15:00,8.29,8.29,8.29,8.29,800.0,8.29,8.29,8.29,8.29,800.0
2005-07-01 12:20:00,8.3,8.31,8.3,8.31,2800.0,8.3,8.31,8.3,8.31,2800.0
2005-07-01 12:25:00,8.31,8.31,8.31,8.31,5200.0,8.31,8.31,8.31,8.31,5200.0
2005-07-01 12:30:00,8.31,8.31,8.3,8.3,800.0,8.31,8.31,8.3,8.3,800.0
2005-07-01 12:35:00,8.3,8.3,8.3,8.3,1200.0,8.3,8.3,8.3,8.3,1200.0
2005-07-01 12:40:00,8.3,8.31,8.3,8.31,4400.0,8.3,8.31,8.3,8.31,4400.0
2005-07-01 12:45:00,8.3,8.3,8.28,8.28,9200.0,8.3,8.3,8.28,8.28,9200.0
2005-07-01 12:50:00,8.28,8.28,8.28,8.28,3200.0,8.28,8.28,8.28,8.28,3200.0
2005-07-01 12:55:00,8.28,8.29,8.28,8.29,3600.0,8.28,8.29,8.28,8.29,3600.0
2005-07-01 13:00:00,8.29,8.29,8.29,8.29,1600.0,8.29,8.29,8.29,8.29,1600.0
2005-07-01 13:05:00,8.29,8.29,8.29,8.29,2000.0,8.29,8.29,8.29,8.29,2000.0
2005-07-01 13:10:00,8.28,8.28,8.28,8.28,3200.0,8.28,8.28,8.28,8.28,3200.0
2005-07-01 13:15:00,8.28,8.29,8.28,8.29,2000.0,8.28,8.29,8.28,8.29,2000.0
2005-07-01 13:20:00,8.29,8.3,8.29,8.3,4000.0,8.29,8.3,8.29,8.3,4000.0
2005-07-01 13:25:00,8.3,8.3,8.3,8.3,400.0,8.3,8.3,8.3,8.3,400.0
2005-07-01 13:30:00,8.3,8.3,8.28,8.28,4400.0,8.3,8.3,8.28,8.28,4400.0
2005-07-01 13:35:00,8.28,8.28,8.28,8.28,6000.0,8.28,8.28,8.28,8.28,6000.0
2005-07-01 13:40:00,8.28,8.28,8.27,8.28,3200.0,8.28,8.28,8.27,8.28,3200.0
2005-07-01 13:45:00,8.28,8.28,8.28,8.28,2800.0,8.28,8.28,8.28,8.28,2800.0
2005-07-01 13:50:00,8.28,8.3,8.28,8.29,3200.0,8.28,8.3,8.28,8.29,3200.0
2005-07-01 13:55:00,8.29,8.3,8.28,8.3,6400.0,8.29,8.3,8.28,8.3,6400.0
2005-07-01 14:00:00,8.29,8.29,8.28,8.28,40000.0,8.29,8.29,8.28,8.28,40000.0
2005-07-01 14:05:00,8.29,8.3,8.28,8.3,6000.0,8.29,8.3,8.28,8.3,6000.0
2005-07-01 14:10:00,8.3,8.3,8.28,8.28,3200.0,8.3,8.3,8.28,8.28,3200.0
2005-07-01 14:15:00,8.28,8.29,8.28,8.29,2400.0,8.28,8.29,8.28,8.29,2400.0
2005-07-01 14:20:00,8.29,8.29,8.29,8.29,5600.0,8.29,8.29,8.29,8.29,5600.0
2005-07-01 14:25:00,8.29,8.3,8.29,8.3,4800.0,8.29,8.3,8.29,8.3,4800.0
2005-07-01 14:30:00,8.3,8.3,8.29,8.29,2000.0,8.3,8.3,8.29,8.29,2000.0
2005-07-01 14:35:00,8.29,8.29,8.28,8.29,9600.0,8.29,8.29,8.28,8.29,9600.0
2005-07-01 14:40:00,8.28,8.29,8.27,8.28,16000.0,8.28,8.29,8.27,8.28,16000.0
2005-07-01 14:45:00,8.29,8.29,8.29,8.29,2800.0,8.29,8.29,8.29,8.29,2800.0
2005-07-01 14:50:00,8.29,8.29,8.29,8.29,7200.0,8.29,8.29,8.29,8.29,7200.0
2005-07-01 14:55:00,8.29,8.29,8.29,8.29,6800.0,8.29,8.29,8.29,8.29,6800.0
2005-07-01 15:00:00,8.29,8.29,8.28,8.28,14800.0,8.29,8.29,8.28,8.28,14800.0
2005-07-01 15:05:00,8.28,8.29,8.28,8.29,3600.0,8.28,8.29,8.28,8.29,3600.0
2005-07-01 15:10:00,8.29,8.3,8.29,8.29,10400.0,8.29,8.3,8.29,8.29,10400.0
2005-07-01 15:15:00,8.3,8.3,8.29,8.3,4400.0,8.3,8.3,8.29,8.3,4400.0
2005-07-01 15:20:00,8.3,8.3,8.29,8.29,2000.0,8.3,8.3,8.29,8.29,2000.0
2005-07-01 15:25:00,8.29,8.29,8.29,8.29,6800.0,8.29,8.29,8.29,8.29,6800.0
2005-07-01 15:30:00,8.29,8.3,8.29,8.3,24800.0,8.29,8.3,8.29,8.3,24800.0
2005-07-01 15:35:00,8.3,8.31,8.3,8.3,7200.0,8.3,8.31,8.3,8.3,7200.0
2005-07-01 15:40:00,8.3,8.3,8.29,8.3,15200.0,8.3,8.3,8.29,8.3,15200.0
2005-07-01 15:45:00,8.3,8.31,8.3,8.31,4000.0,8.3,8.31,8.3,8.31,4000.0
2005-07-01 15:50:00,8.31,8.31,8.31,8.31,25200.0,8.31,8.31,8.31,8.31,25200.0
2005-07-01 15:55:00,8.31,8.31,8.3,8.31,49600.0,8.31,8.31,8.3,8.31,49600.0
2005-07-05 09:30:00,8.34,8.39,8.34,8.39,22800.0,8.34,8.39,8.34,8.39,22800.0
2005-07-05 09:35:00,8.4,8.4,8.4,8.4,14400.0,8.4,8.4,8.4,8.4,14400.0
2005-07-05 09:40:00,8.4,8.42,8.4,8.41,8400.0,8.4,8.42,8.4,8.41,8400.0
2005-07-05 09:45:00,8.43,8.43,8.39,8.39,2400.0,8.43,8.43,8.39,8.39,2400.0
2005-07-05 09:50:00,8.39,8.42,8.39,8.42,10400.0,8.39,8.42,8.39,8.42,10400.0
2005-07-05 09:55:00,8.39,8.39,8.38,8.39,3600.0,8.39,8.39,8.38,8.39,3600.0
2005-07-05 10:00:00,8.39,8.39,8.39,8.39,2000.0,8.39,8.39,8.39,8.39,2000.0
2005-07-05 10:05:00,8.39,8.4,8.39,8.39,8400.0,8.39,8.4,8.39,8.39,8400.0
2005-07-05 10:10:00,8.39,8.4,8.38,8.4,17600.0,8.39,8.4,8.38,8.4,17600.0
2005-07-05 10:15:00,8.4,8.42,8.4,8.42,14800.0,8.4,8.42,8.4,8.42,14800.0
2005-07-05 10:20:00,8.42,8.42,8.41,8.41,10800.0,8.42,8.42,8.41,8.41,10800.0
2005-07-05 10:25:00,8.42,8.42,8.42,8.42,15600.0,8.42,8.42,8.42,8.42,15600.0
2005-07-05 10:30:00,8.42,8.44,8.42,8.42,21200.0,8.42,8.44,8.42,8.42,21200.0
2005-07-05 10:35:00,8.42,8.45,8.42,8.43,28000.0,8.42,8.45,8.42,8.43,28000.0
2005-07-05 10:40:00,8.42,8.42,8.42,8.42,16000.0,8.42,8.42,8.42,8.42,16000.0
2005-07-05 10:45:00,8.42,8.44,8.42,8.43,12800.0,8.42,8.44,8.42,8.43,12800.0
2005-07-05 10:50:00,8.44,8.44,8.43,8.43,5600.0,8.44,8.44,8.43,8.43,5600.0
2005-07-05 10:55:00,8.43,8.43,8.4,8.41,22800.0,8.43,8.43,8.4,8.41,22800.0
2005-07-05 11:00:00,8.41,8.44,8.41,8.44,6000.0,8.41,8.44,8.41,8.44,6000.0
2005-07-05 11:05:00,8.43,8.44,8.43,8.44,8000.0,8.43,8.44,8.43,8.44,8000.0
2005-07-05 11:10:00,8.44,8.44,8.43,8.43,6000.0,8.44,8.44,8.43,8.43,6000.0
2005-07-05 11:15:00,8.42,8.42,8.41,8.42,13200.0,8.42,8.42,8.41,8.42,13200.0
2005-07-05 11:20:00,8.41,8.41,8.41,8.41,4000.0,8.41,8.41,8.41,8.41,4000.0
2005-07-05 11:25:00,8.4,8.4,8.4,8.4,10400.0,8.4,8.4,8.4,8.4,10400.0
2005-07-05 11:30:00,8.4,8.4,8.4,8.4,13600.0,8.4,8.4,8.4,8.4,13600.0
2005-07-05 11:35:00,8.4,8.4,8.4,8.4,8000.0,8.4,8.4,8.4,8.4,8000.0
2005-07-05 11:40:00,8.41,8.41,8.4,8.4,9200.0,8.41,8.41,8.4,8.4,9200.0
2005-07-05 11:45:00,8.4,8.4,8.38,8.38,10000.0,8.4,8.4,8.38,8.38,10000.0
2005-07-05 11:50:00,8.38,8.38,8.38,8.38,4800.0,8.38,8.38,8.38,8.38,4800.0
2005-07-05 11:55:00,8.38,8.38,8.38,8.38,10400.0,8.38,8.38,8.38,8.38,10400.0
2005-07-05 12:00:00,8.39,8.39,8.38,8.38,9200.0,8.39,8.39,8.38,8.38,9200.0
2005-07-05 12:05:00,8.38,8.38,8.38,8.38,18800.0,8.38,8.38,8.38,8.38,18800.0
2005-07-05 12:10:00,8.38,8.39,8.38,8.39,2000.0,8.38,8.39,8.38,8.39,2000.0
2005-07-05 12:15:00,8.39,8.4,8.39,8.4,21200.0,8.39,8.4,8.39,8.4,21200.0
2005-07-05 12:20:00,8.4,8.44,8.4,8.44,9600.0,8.4,8.44,8.4,8.44,9600.0
2005-07-05 12:25:00,8.44,8.44,8.42,8.43,10400.0,8.44,8.44,8.42,8.43,10400.0
2005-07-05 12:30:00,8.43,8.44,8.43,8.43,16800.0,8.43,8.44,8.43,8.43,16800.0
2005-07-05 12:35:00,8.43,8.43,8.41,8.42,11600.0,8.43,8.43,8.41,8.42,11600.0
2005-07-05 12:40:00,8.42,8.42,8.42,8.42,2000.0,8.42,8.42,8.42,8.42,2000.0
2005-07-05 12:45:00,8.42,8.42,8.42,8.42,800.0,8.42,8.42,8.42,8.42,800.0
2005-07-05 12:50:00,8.42,8.43,8.42,8.43,14400.0,8.42,8.43,8.42,8.43,14400.0
2005-07-05 12:55:00,8.43,8.43,8.43,8.43,3200.0,8.43,8.43,8.43,8.43,3200.0
2005-07-05 13:00:00,8.43,8.44,8.43,8.44,21200.0,8.43,8.44,8.43,8.44,21200.0
2005-07-05 13:05:00,8.43,8.43,8.42,8.43,18000.0,8.43,8.43,8.42,8.43,18000.0
2005-07-05 13:10:00,8.43,8.43,8.42,8.42,8400.0,8.43,8.43,8.42,8.42,8400.0
2005-07-05 13:15:00,8.42,8.44,8.42,8.44,11600.0,8.42,8.44,8.42,8.44,11600.0
2005-07-05 13:20:00,8.44,8.44,8.44,8.44,8400.0,8.44,8.44,8.44,8.44,8400.0
2005-07-05 13:25:00,8.44,8.44,8.43,8.43,2000.0,8.44,8.44,8.43,8.43,2000.0
2005-07-05 13:30:00,8.43,8.43,8.43,8.43,4400.0,8.43,8.43,8.43,8.43,4400.0
2005-07-05 13:35:00,8.43,8.43,8.43,8.43,5600.0,8.43,8.43,8.43,8.43,5600.0
2005-07-05 13:40:00,8.43,8.43,8.41,8.41,18000.0,8.43,8.43,8.41,8.41,18000.0
2005-07-05 13:45:00,8.43,8.44,8.43,8.44,8400.0,8.43,8.44,8.43,8.44,8400.0
2005-07-05 13:50:00,8.44,8.44,8.43,8.44,4400.0,8.44,8.44,8.43,8.44,4400.0
2005-07-05 13:55:00,8.44,8.44,8.43,8.43,8800.0,8.44,8.44,8.43,8.43,8800.0
2005-07-05 14:00:00,8.43,8.44,8.43,8.44,17200.0,8.43,8.44,8.43,8.44,17200.0
2005-07-05 14:05:00,8.44,8.44,8.44,8.44,4000.0,8.44,8.44,8.44,8.44,4000.0
2005-07-05 14:10:00,8.44,8.44,8.43,8.43,6400.0,8.44,8.44,8.43,8.43,6400.0
2005-07-05 14:15:00,8.43,8.44,8.43,8.44,9200.0,8.43,8.44,8.43,8.44,9200.0
2005-07-05 14:20:00,8.43,8.43,8.43,8.43,1200.0,8.43,8.43,8.43,8.43,1200.0
2005-07-05 14:25:00,8.43,8.43,8.43,8.43,1200.0,8.43,8.43,8.43,8.43,1200.0
2005-07-05 14:30:00,8.43,8.43,8.43,8.43,1200.0,8.43,8.43,8.43,8.43,1200.0
2005-07-05 14:35:00,8.43,8.43,8.43,8.43,4000.0,8.43,8.43,8.43,8.43,4000.0
2005-07-05 14:40:00,8.43,8.43,8.43,8.43,6000.0,8.43,8.43,8.43,8.43,6000.0
2005-07-05 14:45:00,8.43,8.43,8.4,8.42,31600.0,8.43,8.43,8.4,8.42,31600.0
2005-07-05 14:50:00,8.42,8.43,8.42,8.43,6800.0,8.42,8.43,8.42,8.43,6800.0
2005-07-05 14:55:00,8.43,8.43,8.42,8.43,8400.0,8.43,8.43,8.42,8.43,8400.0
2005-07-05 15:00:00,8.43,8.43,8.42,8.43,11200.0,8.43,8.43,8.42,8.43,11200.0
2005-07-05 15:05:00,8.43,8.43,8.43,8.43,3600.0,8.43,8.43,8.43,8.43,3600.0
2005-07-05 15:10:00,8.42,8.42,8.42,8.42,4400.0,8.42,8.42,8.42,8.42,4400.0
2005-07-05 15:15:00,8.42,8.42,8.41,8.41,8800.0,8.42,8.42,8.41,8.41,8800.0
2005-07-05 15:20:00,8.41,8.41,8.4,8.4,22000.0,8.41,8.41,8.4,8.4,22000.0
2005-07-05 15:25:00,8.4,8.42,8.4,8.41,26400.0,8.4,8.42,8.4,8.41,26400.0
2005-07-05 15:30:00,8.41,8.44,8.41,8.44,26000.0,8.41,8.44,8.41,8.44,26000.0
2005-07-05 15:35:00,8.44,8.44,8.43,8.44,15600.0,8.44,8.44,8.43,8.44,15600.0
2005-07-05 15:40:00,8.44,8.45,8.44,8.45,18000.0,8.44,8.45,8.44,8.45,18000.0
2005-07-05 15:45:00,8.45,8.45,8.44,8.44,7600.0,8.45,8.45,8.44,8.44,7600.0
2005-07-05 15:50:00,8.44,8.44,8.43,8.43,28400.0,8.44,8.44,8.43,8.43,28400.0
2005-07-05 15:55:00,8.43,8.44,8.43,8.43,81600.0,8.43,8.44,8.43,8.43,81600.0
2005-07-06 09:30:00,8.44,8.44,8.39,8.41,8800.0,8.44,8.44,8.39,8.41,8800.0
2005-07-06 09:35:00,8.41,8.43,8.41,8.43,1600.0,8.41,8.43,8.41,8.43,1600.0
2005-07-06 09:40:00,8.43,8.45,8.43,8.43,7600.0,8.43,8.45,8.43,8.43,7600.0
2005-07-06 09:45:00,8.41,8.42,8.41,8.41,3600.0,8.41,8.42,8.41,8.41,3600.0
2005-07-06 09:50:00,8.42,8.42,8.4,8.41,12000.0,8.42,8.42,8.4,8.41,12000.0
2005-07-06 09:55:00,8.44,8.44,8.44,8.44,69200.0,8.44,8.44,8.44,8.44,69200.0
2005-07-06 10:00:00,8.44,8.45,8.44,8.44,6000.0,8.44,8.45,8.44,8.44,6000.0
2005-07-06 10:05:00,8.44,8.44,8.4,8.4,31200.0,8.44,8.44,8.4,8.4,31200.0
2005-07-06 10:10:00,8.42,8.44,8.42,8.44,31600.0,8.42,8.44,8.42,8.44,31600.0
2005-07-06 10:15:00,8.44,8.44,8.43,8.43,4000.0,8.44,8.44,8.43,8.43,4000.0
2005-07-06 10:20:00,8.43,8.44,8.43,8.43,7600.0,8.43,8.44,8.43,8.43,7600.0
2005-07-06 10:25:00,8.43,8.43,8.43,8.43,2000.0,8.43,8.43,8.43,8.43,2000.0
2005-07-06 10:30:00,8.43,8.43,8.42,8.43,14800.0,8.43,8.43,8.42,8.43,14800.0
2005-07-06 10:35:00,8.43,8.45,8.43,8.45,19600.0,8.43,8.45,8.43,8.45,19600.0
2005-07-06 10:40:00,8.45,8.45,8.45,8.45,2400.0,8.45,8.45,8.45,8.45,2400.0
2005-07-06 10:45:00,8.45,8.45,8.45,8.45,2000.0,8.45,8.45,8.45,8.45,2000.0
2005-07-06 10:50:00,8.45,8.45,8.44,8.45,13600.0,8.45,8.45,8.44,8.45,13600.0
2005-07-06 10:55:00,8.45,8.45,8.45,8.45,16000.0,8.45,8.45,8.45,8.45,16000.0
2005-07-06 11:00:00,8.45,8.45,8.45,8.45,7200.0,8.45,8.45,8.45,8.45,7200.0
2005-07-06 11:05:00,8.45,8.45,8.42,8.44,20400.0,8.45,8.45,8.42,8.44,20400.0
2005-07-06 11:10:00,8.44,8.45,8.44,8.45,2400.0,8.44,8.45,8.44,8.45,2400.0
2005-07-06 11:15:00,8.45,8.45,8.4,8.4,47600.0,8.45,8.45,8.4,8.4,47600.0
2005-07-06 11:20:00,8.4,8.44,8.4,8.44,24800.0,8.4,8.44,8.4,8.44,24800.0
2005-07-06 11:25:00,8.44,8.44,8.43,8.44,7200.0,8.44,8.44,8.43,8.44,7200.0
2005-07-06 11:30:00,8.44,8.44,8.44,8.44,7200.0,8.44,8.44,8.44,8.44,7200.0
2005-07-06 11:35:00,8.43,8.43,8.38,8.4,48000.0,8.43,8.43,8.38,8.4,48000.0
2005-07-06 11:40:00,8.41,8.45,8.41,8.45,50000.0,8.41,8.45,8.41,8.45,50000.0
2005-07-06 11:45:00,8.45,8.56,8.44,8.56,185200.0,8.45,8.56,8.44,8.56,185200.0
2005-07-06 11:50:00,8.56,8.61,8.51,8.61,137600.0,8.56,8.61,8.51,8.61,137600.0
2005-07-06 11:55:00,8.61,8.68,8.61,8.61,142800.0,8.61,8.68,8.61,8.61,142800.0
2005-07-06 12:00:00,8.61,8.67,8.59,8.67,48400.0,8.61,8.67,8.59,8.67,48400.0
2005-07-06 12:05:00,8.68,8.73,8.64,8.68,115600.0,8.68,8.73,8.64,8.68,115600.0
2005-07-06 12:10:00,8.7,8.7,8.65,8.66,12000.0,8.7,8.7,8.65,8.66,12000.0
2005-07-06 12:15:00,8.66,8.69,8.65,8.65,50400.0,8.66,8.69,8.65,8.65,50400.0
2005-07-06 12:20:00,8.65,8.69,8.65,8.68,29600.0,8.65,8.69,8.65,8.68,29600.0
2005-07-06 12:25:00,8.67,8.69,8.63,8.63,54000.0,8.67,8.69,8.63,8.63,54000.0
2005-07-06 12:30:00,8.63,8.63,8.63,8.63,19600.0,8.63,8.63,8.63,8.63,19600.0
2005-07-06 12:35:00,8.63,8.69,8.63,8.69,28800.0,8.63,8.69,8.63,8.69,28800.0
2005-07-06 12:40:00,8.69,8.69,8.63,8.65,51600.0,8.69,8.69,8.63,8.65,51600.0
2005-07-06 12:45:00,8.66,8.69,8.66,8.67,3600.0,8.66,8.69,8.66,8.67,3600.0
2005-07-06 12:50:00,8.67,8.69,8.67,8.69,12000.0,8.67,8.69,8.67,8.69,12000.0
2005-07-06 12:55:00,8.69,8.69,8.64,8.67,36800.0,8.69,8.69,8.64,8.67,36800.0
2005-07-06 13:00:00,8.67,8.68,8.67,8.68,20400.0,8.67,8.68,8.67,8.68,20400.0
2005-07-06 13:05:00,8.68,8.69,8.67,8.68,12000.0,8.68,8.69,8.67,8.68,12000.0
2005-07-06 13:10:00,8.68,8.69,8.68,8.69,15600.0,8.68,8.69,8.68,8.69,15600.0
2005-07-06 13:15:00,8.69,8.69,8.67,8.67,31600.0,8.69,8.69,8.67,8.67,31600.0
2005-07-06 13:20:00,8.68,8.69,8.68,8.68,16400.0,8.68,8.69,8.68,8.68,16400.0
2005-07-06 13:25:00,8.69,8.69,8.67,8.67,20800.0,8.69,8.69,8.67,8.67,20800.0
2005-07-06 13:30:00,8.68,8.69,8.67,8.68,20400.0,8.68,8.69,8.67,8.68,20400.0
2005-07-06 13:35:00,8.68,8.69,8.68,8.68,28800.0,8.68,8.69,8.68,8.68,28800.0
2005-07-06 13:40:00,8.68,8.68,8.65,8.65,22000.0,8.68,8.68,8.65,8.65,22000.0
2005-07-06 13:45:00,8.68,8.68,8.66,8.66,17200.0,8.68,8.68,8.66,8.66,17200.0
2005-07-06 13:50:00,8.66,8.68,8.66,8.68,11600.0,8.66,8.68,8.66,8.68,11600.0
2005-07-06 13:55:00,8.68,8.69,8.67,8.67,8800.0,8.68,8.69,8.67,8.67,8800.0
2005-07-06 14:00:00,8.68,8.68,8.65,8.65,230400.0,8.68,8.68,8.65,8.65,230400.0
2005-07-06 14:05:00,8.65,8.65,8.61,8.62,44400.0,8.65,8.65,8.61,8.62,44400.0
2005-07-06 14:10:00,8.63,8.65,8.63,8.63,20800.0,8.63,8.65,8.63,8.63,20800.0
2005-07-06 14:15:00,8.64,8.64,8.63,8.63,17600.0,8.64,8.64,8.63,8.63,17600.0
2005-07-06 14:20:00,8.64,8.64,8.56,8.57,56000.0,8.64,8.64,8.56,8.57,56000.0
2005-07-06 14:25:00,8.57,8.57,8.56,8.56,14000.0,8.57,8.57,8.56,8.56,14000.0
2005-07-06 14:30:00,8.55,8.55,8.41,8.47,54800.0,8.55,8.55,8.41,8.47,54800.0
2005-07-06 14:35:00,8.47,8.52,8.47,8.5,27600.0,8.47,8.52,8.47,8.5,27600.0
2005-07-06 14:40:00,8.5,8.51,8.49,8.5,16000.0,8.5,8.51,8.49,8.5,16000.0
2005-07-06 14:45:00,8.49,8.52,8.49,8.52,5600.0,8.49,8.52,8.49,8.52,5600.0
2005-07-06 14:50:00,8.51,8.52,8.5,8.52,16400.0,8.51,8.52,8.5,8.52,16400.0
2005-07-06 14:55:00,8.52,8.52,8.52,8.52,18400.0,8.52,8.52,8.52,8.52,18400.0
2005-07-06 15:00:00,8.52,8.52,8.49,8.49,23600.0,8.52,8.52,8.49,8.49,23600.0
2005-07-06 15:05:00,8.49,8.5,8.47,8.5,38800.0,8.49,8.5,8.47,8.5,38800.0
2005-07-06 15:10:00,8.5,8.51,8.49,8.51,21600.0,8.5,8.51,8.49,8.51,21600.0
2005-07-06 15:15:00,8.51,8.53,8.51,8.53,29200.0,8.51,8.53,8.51,8.53,29200.0
2005-07-06 15:20:00,8.53,8.57,8.53,8.57,93200.0,8.53,8.57,8.53,8.57,93200.0
2005-07-06 15:25:00,8.57,8.57,8.54,8.54,160000.0,8.57,8.57,8.54,8.54,160000.0
2005-07-06 15:30:00,8.54,8.56,8.54,8.56,461200.0,8.54,8.56,8.54,8.56,461200.0
2005-07-06 15:35:00,8.55,8.56,8.55,8.55,26800.0,8.55,8.56,8.55,8.55,26800.0
2005-07-06 15:40:00,8.55,8.56,8.55,8.55,27600.0,8.55,8.56,8.55,8.55,27600.0
2005-07-06 15:45:00,8.56,8.57,8.55,8.56,27200.0,8.56,8.57,8.55,8.56,27200.0
2005-07-06 15:50:00,8.56,8.57,8.56,8.56,15200.0,8.56,8.57,8.56,8.56,15200.0
2005-07-06 15:55:00,8.57,8.6,8.57,8.59,68000.0,8.57,8.6,8.57,8.59,68000.0
2005-07-07 09:30:00,8.59,8.59,8.43,8.49,62800.0,8.59,8.59,8.43,8.49,62800.0
2005-07-07 09:35:00,8.47,8.49,8.45,8.49,23200.0,8.47,8.49,8.45,8.49,23200.0
2005-07-07 09:40:00,8.49,8.49,8.48,8.48,12400.0,8.49,8.49,8.48,8.48,12400.0
2005-07-07 09:45:00,8.48,8.5,8.47,8.47,20800.0,8.48,8.5,8.47,8.47,20800.0
2005-07-07 09:50:00,8.49,8.49,8.47,8.49,15600.0,8.49,8.49,8.47,8.49,15600.0
2005-07-07 09:55:00,8.48,8.49,8.47,8.47,41600.0,8.48,8.49,8.47,8.47,41600.0
2005-07-07 10:00:00,8.47,8.47,8.44,8.44,34400.0,8.47,8.47,8.44,8.44,34400.0
2005-07-07 10:05:00,8.44,8.47,8.44,8.46,43600.0,8.44,8.47,8.44,8.46,43600.0
2005-07-07 10:10:00,8.46,8.46,8.43,8.46,16800.0,8.46,8.46,8.43,8.46,16800.0
2005-07-07 10:15:00,8.46,8.48,8.46,8.48,6400.0,8.46,8.48,8.46,8.48,6400.0
2005-07-07 10:20:00,8.48,8.5,8.48,8.5,16800.0,8.48,8.5,8.48,8.5,16800.0
2005-07-07 10:25:00,8.49,8.5,8.47,8.48,7600.0,8.49,8.5,8.47,8.48,7600.0
2005-07-07 10:30:00,8.47,8.49,8.47,8.47,7200.0,8.47,8.49,8.47,8.47,7200.0
2005-07-07 10:35:00,8.49,8.49,8.48,8.48,4000.0,8.49,8.49,8.48,8.48,4000.0
2005-07-07 10:40:00,8.47,8.47,8.47,8.47,10000.0,8.47,8.47,8.47,8.47,10000.0
2005-07-07 10:45:00,8.48,8.48,8.48,8.48,4000.0,8.48,8.48,8.48,8.48,4000.0
2005-07-07 10:50:00,8.47,8.47,8.46,8.46,11200.0,8.47,8.47,8.46,8.46,11200.0
2005-07-07 10:55:00,8.46,8.46,8.45,8.45,12800.0,8.46,8.46,8.45,8.45,12800.0
2005-07-07 11:00:00,8.45,8.45,8.41,8.41,16800.0,8.45,8.45,8.41,8.41,16800.0
2005-07-07 11:05:00,8.43,8.43,8.43,8.43,3200.0,8.43,8.43,8.43,8.43,3200.0
2005-07-07 11:10:00,8.43,8.47,8.43,8.47,16000.0,8.43,8.47,8.43,8.47,16000.0
2005-07-07 11:15:00,8.47,8.47,8.44,8.44,5600.0,8.47,8.47,8.44,8.44,5600.0
2005-07-07 11:20:00,8.45,8.45,8.45,8.45,800.0,8.45,8.45,8.45,8.45,800.0
2005-07-07 11:25:00,8.45,8.45,8.45,8.45,1200.0,8.45,8.45,8.45,8.45,1200.0
2005-07-07 11:30:00,8.46,8.46,8.46,8.46,2000.0,8.46,8.46,8.46,8.46,2000.0
2005-07-07 11:35:00,8.46,8.48,8.46,8.48,15200.0,8.46,8.48,8.46,8.48,15200.0
2005-07-07 11:40:00,8.47,8.49,8.47,8.47,15200.0,8.47,8.49,8.47,8.47,15200.0
2005-07-07 11:45:00,8.47,8.47,8.46,8.46,6400.0,8.47,8.47,8.46,8.46,6400.0
2005-07-07 11:50:00,8.45,8.46,8.45,8.46,2400.0,8.45,8.46,8.45,8.46,2400.0
2005-07-07 11:55:00,8.46,8.48,8.46,8.48,6800.0,8.46,8.48,8.46,8.48,6800.0
2005-07-07 12:00:00,8.48,8.49,8.48,8.49,11600.0,8.48,8.49,8.48,8.49,11600.0
2005-07-07 12:05:00,8.49,8.51,8.49,8.51,38800.0,8.49,8.51,8.49,8.51,38800.0
2005-07-07 12:10:00,8.51,8.51,8.51,8.51,400.0,8.51,8.51,8.51,8.51,400.0
2005-07-07 12:15:00,8.53,8.54,8.53,8.53,5600.0,8.53,8.54,8.53,8.53,5600.0
2005-07-07 12:20:00,8.54,8.59,8.54,8.57,11600.0,8.54,8.59,8.54,8.57,11600.0
2005-07-07 12:25:00,8.59,8.59,8.59,8.59,2000.0,8.59,8.59,8.59,8.59,2000.0
2005-07-07 12:30:00,8.57,8.57,8.53,8.53,9200.0,8.57,8.57,8.53,8.53,9200.0
2005-07-07 12:35:00,8.53,8.54,8.53,8.54,5200.0,8.53,8.54,8.53,8.54,5200.0
2005-07-07 12:40:00,8.55,8.55,8.54,8.55,1200.0,8.55,8.55,8.54,8.55,1200.0
2005-07-07 12:45:00,8.55,8.55,8.55,8.55,1200.0,8.55,8.55,8.55,8.55,1200.0
2005-07-07 12:50:00,8.55,8.55,8.55,8.55,400.0,8.55,8.55,8.55,8.55,400.0
2005-07-07 12:55:00,8.54,8.54,8.54,8.54,400.0,8.54,8.54,8.54,8.54,400.0
2005-07-07 13:00:00,8.53,8.55,8.53,8.55,8800.0,8.53,8.55,8.53,8.55,8800.0
2005-07-07 13:05:00,8.55,8.56,8.54,8.56,11200.0,8.55,8.56,8.54,8.56,11200.0
2005-07-07 13:10:00,8.56,8.56,8.54,8.54,3200.0,8.56,8.56,8.54,8.54,3200.0
2005-07-07 13:15:00,8.56,8.56,8.56,8.56,800.0,8.56,8.56,8.56,8.56,800.0
2005-07-07 13:20:00,8.56,8.56,8.5,8.5,24800.0,8.56,8.56,8.5,8.5,24800.0
2005-07-07 13:25:00,8.51,8.51,8.5,8.5,25600.0,8.51,8.51,8.5,8.5,25600.0
2005-07-07 13:30:00,8.51,8.53,8.51,8.53,25600.0,8.51,8.53,8.51,8.53,25600.0
2005-07-07 13:35:00,8.52,8.53,8.52,8.52,7200.0,8.52,8.53,8.52,8.52,7200.0
2005-07-07 13:40:00,8.52,8.54,8.52,8.54,12800.0,8.52,8.54,8.52,8.54,12800.0
2005-07-07 13:45:00,8.54,8.54,8.51,8.52,4000.0,8.54,8.54,8.51,8.52,4000.0
2005-07-07 13:50:00,8.52,8.52,8.52,8.52,1600.0,8.52,8.52,8.52,8.52,1600.0
2005-07-07 13:55:00,8.52,8.52,8.52,8.52,400.0,8.52,8.52,8.52,8.52,400.0
2005-07-07 14:00:00,8.52,8.52,8.49,8.49,6800.0,8.52,8.52,8.49,8.49,6800.0
2005-07-07 14:05:00,8.49,8.5,8.49,8.49,2800.0,8.49,8.5,8.49,8.49,2800.0
2005-07-07 14:10:00,8.49,8.5,8.49,8.5,10000.0,8.49,8.5,8.49,8.5,10000.0
2005-07-07 14:15:00,8.5,8.51,8.49,8.51,17600.0,8.5,8.51,8.49,8.51,17600.0
2005-07-07 14:20:00,8.51,8.51,8.51,8.51,1200.0,8.51,8.51,8.51,8.51,1200.0
2005-07-07 14:25:00,8.51,8.51,8.51,8.51,9200.0,8.51,8.51,8.51,8.51,9200.0
2005-07-07 14:30:00,8.5,8.5,8.49,8.5,13200.0,8.5,8.5,8.49,8.5,13200.0
2005-07-07 14:35:00,8.5,8.5,8.5,8.5,16000.0,8.5,8.5,8.5,8.5,16000.0
2005-07-07 14:40:00,8.5,8.51,8.49,8.51,7200.0,8.5,8.51,8.49,8.51,7200.0
2005-07-07 14:45:00,8.5,8.5,8.49,8.49,18000.0,8.5,8.5,8.49,8.49,18000.0
2005-07-07 14:50:00,8.48,8.5,8.48,8.5,10000.0,8.48,8.5,8.48,8.5,10000.0
2005-07-07 14:55:00,8.5,8.51,8.5,8.51,15600.0,8.5,8.51,8.5,8.51,15600.0
2005-07-07 15:00:00,8.52,8.53,8.52,8.53,10800.0,8.52,8.53,8.52,8.53,10800.0
2005-07-07 15:05:00,8.53,8.54,8.53,8.54,15200.0,8.53,8.54,8.53,8.54,15200.0
2005-07-07 15:10:00,8.54,8.54,8.51,8.54,43200.0,8.54,8.54,8.51,8.54,43200.0
2005-07-07 15:15:00,8.54,8.55,8.53,8.53,30800.0,8.54,8.55,8.53,8.53,30800.0
2005-07-07 15:20:00,8.53,8.55,8.52,8.55,49600.0,8.53,8.55,8.52,8.55,49600.0
2005-07-07 15:25:00,8.55,8.55,8.54,8.55,23200.0,8.55,8.55,8.54,8.55,23200.0
2005-07-07 15:30:00,8.55,8.58,8.55,8.57,38800.0,8.55,8.58,8.55,8.57,38800.0
2005-07-07 15:35:00,8.56,8.6,8.56,8.6,40000.0,8.56,8.6,8.56,8.6,40000.0
2005-07-07 15:40:00,8.6,8.6,8.59,8.59,11600.0,8.6,8.6,8.59,8.59,11600.0
2005-07-07 15:45:00,8.59,8.65,8.59,8.65,64800.0,8.59,8.65,8.59,8.65,64800.0
2005-07-07 15:50:00,8.65,8.65,8.61,8.63,17600.0,8.65,8.65,8.61,8.63,17600.0
2005-07-07 15:55:00,8.63,8.63,8.61,8.62,30000.0,8.63,8.63,8.61,8.62,30000.0
2005-07-08 09:30:00,8.69,8.8,8.68,8.8,51200.0,8.69,8.8,8.68,8.8,51200.0
2005-07-08 09:35:00,8.85,8.88,8.79,8.8,68000.0,8.85,8.88,8.79,8.8,68000.0
2005-07-08 09:40:00,8.79,8.83,8.79,8.8,42000.0,8.79,8.83,8.79,8.8,42000.0
2005-07-08 09:45:00,8.8,8.83,8.8,8.81,20000.0,8.8,8.83,8.8,8.81,20000.0
2005-07-08 09:50:00,8.82,8.88,8.81,8.86,60000.0,8.82,8.88,8.81,8.86,60000.0
2005-07-08 09:55:00,8.85,8.93,8.85,8.88,44800.0,8.85,8.93,8.85,8.88,44800.0
2005-07-08 10:00:00,8.85,8.85,8.83,8.85,28000.0,8.85,8.85,8.83,8.85,28000.0
2005-07-08 10:05:00,8.85,8.86,8.84,8.85,60800.0,8.85,8.86,8.84,8.85,60800.0
2005-07-08 10:10:00,8.87,8.89,8.87,8.89,15200.0,8.87,8.89,8.87,8.89,15200.0
2005-07-08 10:15:00,8.89,8.9,8.89,8.9,23200.0,8.89,8.9,8.89,8.9,23200.0
2005-07-08 10:20:00,8.9,8.9,8.88,8.9,43200.0,8.9,8.9,8.88,8.9,43200.0
2005-07-08 10:25:00,8.9,8.93,8.9,8.93,45200.0,8.9,8.93,8.9,8.93,45200.0
2005-07-08 10:30:00,8.93,8.94,8.92,8.92,24400.0,8.93,8.94,8.92,8.92,24400.0
2005-07-08 10:35:00,8.92,8.94,8.9,8.9,56400.0,8.92,8.94,8.9,8.9,56400.0
2005-07-08 10:40:00,8.92,8.92,8.9,8.92,13600.0,8.92,8.92,8.9,8.92,13600.0
2005-07-08 10:45:00,8.92,8.97,8.92,8.95,38400.0,8.92,8.97,8.92,8.95,38400.0
2005-07-08 10:50:00,8.95,8.97,8.95,8.97,18400.0,8.95,8.97,8.95,8.97,18400.0
2005-07-08 10:55:00,8.97,8.97,8.94,8.94,17600.0,8.97,8.97,8.94,8.94,17600.0
2005-07-08 11:00:00,8.94,8.96,8.92,8.94,50400.0,8.94,8.96,8.92,8.94,50400.0
2005-07-08 11:05:00,8.94,8.95,8.94,8.94,16800.0,8.94,8.95,8.94,8.94,16800.0
2005-07-08 11:10:00,8.94,8.94,8.92,8.93,35200.0,8.94,8.94,8.92,8.93,35200.0
2005-07-08 11:15:00,8.93,8.94,8.92,8.92,27200.0,8.93,8.94,8.92,8.92,27200.0
2005-07-08 11:20:00,8.92,8.94,8.91,8.91,21600.0,8.92,8.94,8.91,8.91,21600.0
2005-07-08 11:25:00,8.91,8.91,8.88,8.88,12000.0,8.91,8.91,8.88,8.88,12000.0
2005-07-08 11:30:00,8.89,8.94,8.89,8.94,11200.0,8.89,8.94,8.89,8.94,11200.0
2005-07-08 11:35:00,8.92,8.93,8.92,8.93,800.0,8.92,8.93,8.92,8.93,800.0
2005-07-08 11:40:00,8.92,8.93,8.92,8.92,2000.0,8.92,8.93,8.92,8.92,2000.0
2005-07-08 11:45:00,8.92,8.93,8.91,8.92,30800.0,8.92,8.93,8.91,8.92,30800.0
2005-07-08 11:50:00,8.93,8.95,8.92,8.95,6800.0,8.93,8.95,8.92,8.95,6800.0
2005-07-08 11:55:00,8.95,8.98,8.94,8.98,10000.0,8.95,8.98,8.94,8.98,10000.0
2005-07-08 12:00:00,8.98,9.03,8.98,9.02,32400.0,8.98,9.03,8.98,9.02,32400.0
2005-07-08 12:05:00,9.02,9.04,9.01,9.01,29200.0,9.02,9.04,9.01,9.01,29200.0
2005-07-08 12:10:00,8.99,8.99,8.96,8.98,23600.0,8.99,8.99,8.96,8.98,23600.0
2005-07-08 12:15:00,8.98,9.0,8.97,8.97,22800.0,8.98,9.0,8.97,8.97,22800.0
2005-07-08 12:20:00,8.98,8.98,8.96,8.96,22000.0,8.98,8.98,8.96,8.96,22000.0
2005-07-08 12:25:00,8.96,9.01,8.96,8.96,27600.0,8.96,9.01,8.96,8.96,27600.0
2005-07-08 12:30:00,8.98,8.99,8.92,8.93,54400.0,8.98,8.99,8.92,8.93,54400.0
2005-07-08 12:35:00,8.94,8.95,8.92,8.93,12000.0,8.94,8.95,8.92,8.93,12000.0
2005-07-08 12:40:00,8.95,8.97,8.93,8.97,35200.0,8.95,8.97,8.93,8.97,35200.0
2005-07-08 12:45:00,8.97,8.98,8.95,8.97,16000.0,8.97,8.98,8.95,8.97,16000.0
2005-07-08 12:50:00,8.97,8.97,8.92,8.94,26000.0,8.97,8.97,8.92,8.94,26000.0
2005-07-08 12:55:00,8.93,8.94,8.93,8.93,6400.0,8.93,8.94,8.93,8.93,6400.0
2005-07-08 13:00:00,8.94,8.94,8.92,8.94,7200.0,8.94,8.94,8.92,8.94,7200.0
2005-07-08 13:05:00,8.94,8.96,8.94,8.95,13200.0,8.94,8.96,8.94,8.95,13200.0
2005-07-08 13:10:00,8.94,8.96,8.94,8.95,14400.0,8.94,8.96,8.94,8.95,14400.0
2005-07-08 13:15:00,8.94,8.95,8.94,8.95,6400.0,8.94,8.95,8.94,8.95,6400.0
2005-07-08 13:20:00,8.95,8.97,8.95,8.97,7200.0,8.95,8.97,8.95,8.97,7200.0
2005-07-08 13:25:00,8.97,8.99,8.97,8.99,2400.0,8.97,8.99,8.97,8.99,2400.0
2005-07-08 13:30:00,8.98,8.99,8.97,8.99,5200.0,8.98,8.99,8.97,8.99,5200.0
2005-07-08 13:35:00,8.98,9.0,8.97,9.0,22000.0,8.98,9.0,8.97,9.0,22000.0
2005-07-08 13:40:00,9.0,9.01,8.99,9.01,20000.0,9.0,9.01,8.99,9.01,20000.0
2005-07-08 13:45:00,9.01,9.05,9.01,9.04,24000.0,9.01,9.05,9.01,9.04,24000.0
2005-07-08 13:50:00,9.04,9.05,8.99,9.02,44800.0,9.04,9.05,8.99,9.02,44800.0
2005-07-08 13:55:00,9.01,9.02,9.01,9.02,15200.0,9.01,9.02,9.01,9.02,15200.0
2005-07-08 14:00:00,9.02,9.05,9.01,9.05,17600.0,9.02,9.05,9.01,9.05,17600.0
2005-07-08 14:05:00,9.04,9.07,9.04,9.07,50400.0,9.04,9.07,9.04,9.07,50400.0
2005-07-08 14:10:00,9.07,9.13,9.07,9.13,51200.0,9.07,9.13,9.07,9.13,51200.0
2005-07-08 14:15:00,9.13,9.15,9.09,9.09,82000.0,9.13,9.15,9.09,9.09,82000.0
2005-07-08 14:20:00,9.1,9.13,9.08,9.13,18000.0,9.1,9.13,9.08,9.13,18000.0
2005-07-08 14:25:00,9.13,9.14,9.11,9.13,15600.0,9.13,9.14,9.11,9.13,15600.0
2005-07-08 14:30:00,9.14,9.17,9.14,9.14,55600.0,9.14,9.17,9.14,9.14,55600.0
2005-07-08 14:35:00,9.14,9.18,9.14,9.15,31600.0,9.14,9.18,9.14,9.15,31600.0
2005-07-08 14:40:00,9.14,9.14,9.13,9.13,14400.0,9.14,9.14,9.13,9.13,14400.0
2005-07-08 14:45:00,9.14,9.16,9.12,9.12,27200.0,9.14,9.16,9.12,9.12,27200.0
2005-07-08 14:50:00,9.12,9.13,9.11,9.12,22000.0,9.12,9.13,9.11,9.12,22000.0
2005-07-08 14:55:00,9.12,9.14,9.1,9.14,14000.0,9.12,9.14,9.1,9.14,14000.0
2005-07-08 15:00:00,9.13,9.13,9.1,9.12,20400.0,9.13,9.13,9.1,9.12,20400.0
2005-07-08 15:05:00,9.12,9.13,9.11,9.11,25600.0,9.12,9.13,9.11,9.11,25600.0
2005-07-08 15:10:00,9.12,9.12,9.08,9.09,22800.0,9.12,9.12,9.08,9.09,22800.0
2005-07-08 15:15:00,9.09,9.1,9.09,9.09,17200.0,9.09,9.1,9.09,9.09,17200.0
2005-07-08 15:20:00,9.1,9.11,9.1,9.11,19200.0,9.1,9.11,9.1,9.11,19200.0
2005-07-08 15:25:00,9.1,9.1,9.08,9.08,41600.0,9.1,9.1,9.08,9.08,41600.0
2005-07-08 15:30:00,9.09,9.12,9.09,9.12,24800.0,9.09,9.12,9.09,9.12,24800.0
2005-07-08 15:35:00,9.13,9.15,9.13,9.13,22400.0,9.13,9.15,9.13,9.13,22400.0
2005-07-08 15:40:00,9.13,9.14,9.12,9.12,31200.0,9.13,9.14,9.12,9.12,31200.0
2005-07-08 15:45:00,9.12,9.12,9.11,9.11,55600.0,9.12,9.12,9.11,9.11,55600.0
2005-07-08 15:50:00,9.11,9.11,9.07,9.07,41200.0,9.11,9.11,9.07,9.07,41200.0
2005-07-08 15:55:00,9.07,9.11,9.07,9.11,38800.0,9.07,9.11,9.07,9.11,38800.0
2005-07-11 09:30:00,9.22,9.24,9.22,9.22,55200.0,9.22,9.24,9.22,9.22,55200.0
2005-07-11 09:35:00,9.24,9.27,9.21,9.26,46000.0,9.24,9.27,9.21,9.26,46000.0
2005-07-11 09:40:00,9.25,9.36,9.25,9.35,73600.0,9.25,9.36,9.25,9.35,73600.0
2005-07-11 09:45:00,9.38,9.44,9.35,9.44,63600.0,9.38,9.44,9.35,9.44,63600.0
2005-07-11 09:50:00,9.42,9.43,9.36,9.37,83200.0,9.42,9.43,9.36,9.37,83200.0
2005-07-11 09:55:00,9.37,9.41,9.36,9.4,43200.0,9.37,9.41,9.36,9.4,43200.0
2005-07-11 10:00:00,9.4,9.42,9.34,9.41,50400.0,9.4,9.42,9.34,9.41,50400.0
2005-07-11 10:05:00,9.38,9.45,9.38,9.41,29600.0,9.38,9.45,9.38,9.41,29600.0
2005-07-11 10:10:00,9.4,9.43,9.4,9.4,15600.0,9.4,9.43,9.4,9.4,15600.0
2005-07-11 10:15:00,9.4,9.46,9.4,9.42,22000.0,9.4,9.46,9.4,9.42,22000.0
2005-07-11 10:20:00,9.42,9.44,9.41,9.43,15600.0,9.42,9.44,9.41,9.43,15600.0
2005-07-11 10:25:00,9.43,9.43,9.4,9.41,17200.0,9.43,9.43,9.4,9.41,17200.0
2005-07-11 10:30:00,9.41,9.42,9.39,9.39,31600.0,9.41,9.42,9.39,9.39,31600.0
2005-07-11 10:35:00,9.4,9.43,9.4,9.43,15600.0,9.4,9.43,9.4,9.43,15600.0
2005-07-11 10:40:00,9.43,9.44,9.42,9.43,35200.0,9.43,9.44,9.42,9.43,35200.0
2005-07-11 10:45:00,9.44,9.44,9.42,9.42,13200.0,9.44,9.44,9.42,9.42,13200.0
2005-07-11 10:50:00,9.43,9.43,9.4,9.4,11600.0,9.43,9.43,9.4,9.4,11600.0
2005-07-11 10:55:00,9.41,9.41,9.4,9.41,16800.0,9.41,9.41,9.4,9.41,16800.0
2005-07-11 11:00:00,9.4,9.43,9.4,9.4,44800.0,9.4,9.43,9.4,9.4,44800.0
2005-07-11 11:05:00,9.4,9.4,9.4,9.4,18800.0,9.4,9.4,9.4,9.4,18800.0
2005-07-11 11:10:00,9.4,9.41,9.39,9.4,18800.0,9.4,9.41,9.39,9.4,18800.0
2005-07-11 11:15:00,9.4,9.43,9.38,9.43,45600.0,9.4,9.43,9.38,9.43,45600.0
2005-07-11 11:20:00,9.45,9.48,9.43,9.44,24400.0,9.45,9.48,9.43,9.44,24400.0
2005-07-11 11:25:00,9.44,9.44,9.42,9.42,17200.0,9.44,9.44,9.42,9.42,17200.0
2005-07-11 11:30:00,9.42,9.43,9.42,9.43,5200.0,9.42,9.43,9.42,9.43,5200.0
2005-07-11 11:35:00,9.43,9.43,9.42,9.42,5200.0,9.43,9.43,9.42,9.42,5200.0
2005-07-11 11:40:00,9.42,9.42,9.41,9.42,12800.0,9.42,9.42,9.41,9.42,12800.0
2005-07-11 11:45:00,9.42,9.42,9.41,9.42,10400.0,9.42,9.42,9.41,9.42,10400.0
2005-07-11 11:50:00,9.41,9.42,9.41,9.41,9200.0,9.41,9.42,9.41,9.41,9200.0
2005-07-11 11:55:00,9.41,9.41,9.4,9.4,20800.0,9.41,9.41,9.4,9.4,20800.0
2005-07-11 12:00:00,9.4,9.43,9.4,9.43,30400.0,9.4,9.43,9.4,9.43,30400.0
2005-07-11 12:05:00,9.41,9.41,9.4,9.4,7200.0,9.41,9.41,9.4,9.4,7200.0
2005-07-11 12:10:00,9.41,9.41,9.4,9.41,11600.0,9.41,9.41,9.4,9.41,11600.0
2005-07-11 12:15:00,9.4,9.4,9.38,9.38,22800.0,9.4,9.4,9.38,9.38,22800.0
2005-07-11 12:20:00,9.39,9.4,9.39,9.4,22400.0,9.39,9.4,9.39,9.4,22400.0
2005-07-11 12:25:00,9.4,9.42,9.39,9.39,10000.0,9.4,9.42,9.39,9.39,10000.0
2005-07-11 12:30:00,9.41,9.41,9.4,9.4,16000.0,9.41,9.41,9.4,9.4,16000.0
2005-07-11 12:35:00,9.4,9.4,9.36,9.38,40000.0,9.4,9.4,9.36,9.38,40000.0
2005-07-11 12:40:00,9.37,9.39,9.37,9.38,6800.0,9.37,9.39,9.37,9.38,6800.0
2005-07-11 12:45:00,9.38,9.38,9.37,9.38,15600.0,9.38,9.38,9.37,9.38,15600.0
2005-07-11 12:50:00,9.37,9.37,9.35,9.36,8400.0,9.37,9.37,9.35,9.36,8400.0
2005-07-11 12:55:00,9.36,9.36,9.36,9.36,5200.0,9.36,9.36,9.36,9.36,5200.0
2005-07-11 13:00:00,9.36,9.36,9.35,9.35,7600.0,9.36,9.36,9.35,9.35,7600.0
2005-07-11 13:05:00,9.34,9.34,9.34,9.34,26800.0,9.34,9.34,9.34,9.34,26800.0
2005-07-11 13:10:00,9.33,9.33,9.33,9.33,13200.0,9.33,9.33,9.33,9.33,13200.0
2005-07-11 13:15:00,9.33,9.33,9.32,9.33,5200.0,9.33,9.33,9.32,9.33,5200.0
2005-07-11 13:20:00,9.33,9.34,9.33,9.33,13600.0,9.33,9.34,9.33,9.33,13600.0
2005-07-11 13:25:00,9.33,9.33,9.32,9.32,13600.0,9.33,9.33,9.32,9.32,13600.0
2005-07-11 13:30:00,9.32,9.35,9.32,9.33,15600.0,9.32,9.35,9.32,9.33,15600.0
2005-07-11 13:35:00,9.33,9.33,9.32,9.33,6000.0,9.33,9.33,9.32,9.33,6000.0
2005-07-11 13:40:00,9.32,9.32,9.32,9.32,4800.0,9.32,9.32,9.32,9.32,4800.0
2005-07-11 13:45:00,9.32,9.34,9.32,9.34,14400.0,9.32,9.34,9.32,9.34,14400.0
2005-07-11 13:50:00,9.34,9.34,9.32,9.32,10000.0,9.34,9.34,9.32,9.32,10000.0
2005-07-11 13:55:00,9.32,9.32,9.3,9.31,10400.0,9.32,9.32,9.3,9.31,10400.0
2005-07-11 14:00:00,9.31,9.32,9.31,9.31,20800.0,9.31,9.32,9.31,9.31,20800.0
2005-07-11 14:05:00,9.31,9.31,9.31,9.31,14400.0,9.31,9.31,9.31,9.31,14400.0
2005-07-11 14:10:00,9.31,9.31,9.31,9.31,4400.0,9.31,9.31,9.31,9.31,4400.0
2005-07-11 14:15:00,9.31,9.31,9.31,9.31,12400.0,9.31,9.31,9.31,9.31,12400.0
2005-07-11 14:20:00,9.31,9.31,9.3,9.31,9600.0,9.31,9.31,9.3,9.31,9600.0
2005-07-11 14:25:00,9.3,9.3,9.3,9.3,10000.0,9.3,9.3,9.3,9.3,10000.0
2005-07-11 14:30:00,9.3,9.32,9.3,9.31,22000.0,9.3,9.32,9.3,9.31,22000.0
2005-07-11 14:35:00,9.32,9.32,9.32,9.32,400.0,9.32,9.32,9.32,9.32,400.0
2005-07-11 14:40:00,9.32,9.34,9.32,9.34,18400.0,9.32,9.34,9.32,9.34,18400.0
2005-07-11 14:45:00,9.34,9.34,9.32,9.33,9200.0,9.34,9.34,9.32,9.33,9200.0
2005-07-11 14:50:00,9.33,9.33,9.33,9.33,8800.0,9.33,9.33,9.33,9.33,8800.0
2005-07-11 14:55:00,9.33,9.33,9.33,9.33,9200.0,9.33,9.33,9.33,9.33,9200.0
2005-07-11 15:00:00,9.31,9.31,9.29,9.29,10800.0,9.31,9.31,9.29,9.29,10800.0
2005-07-11 15:05:00,9.28,9.3,9.26,9.3,55600.0,9.28,9.3,9.26,9.3,55600.0
2005-07-11 15:10:00,9.3,9.3,9.28,9.29,21200.0,9.3,9.3,9.28,9.29,21200.0
2005-07-11 15:15:00,9.29,9.29,9.28,9.28,23600.0,9.29,9.29,9.28,9.28,23600.0
2005-07-11 15:20:00,9.28,9.28,9.26,9.27,24000.0,9.28,9.28,9.26,9.27,24000.0
2005-07-11 15:25:00,9.27,9.28,9.27,9.28,17200.0,9.27,9.28,9.27,9.28,17200.0
2005-07-11 15:30:00,9.28,9.28,9.27,9.28,28800.0,9.28,9.28,9.27,9.28,28800.0
2005-07-11 15:35:00,9.28,9.28,9.27,9.27,24000.0,9.28,9.28,9.27,9.27,24000.0
2005-07-11 15:40:00,9.27,9.28,9.26,9.27,53200.0,9.27,9.28,9.26,9.27,53200.0
2005-07-11 15:45:00,9.26,9.29,9.26,9.29,34800.0,9.26,9.29,9.26,9.29,34800.0
2005-07-11 15:50:00,9.29,9.3,9.27,9.28,28800.0,9.29,9.3,9.27,9.28,28800.0
2005-07-11 15:55:00,9.27,9.28,9.27,9.27,54800.0,9.27,9.28,9.27,9.27,54800.0
2005-07-12 09:30:00,9.27,9.27,9.25,9.25,20000.0,9.27,9.27,9.25,9.25,20000.0
2005-07-12 09:35:00,9.23,9.23,9.13,9.14,48800.0,9.23,9.23,9.13,9.14,48800.0
2005-07-12 09:40:00,9.14,9.18,9.14,9.15,22400.0,9.14,9.18,9.14,9.15,22400.0
2005-07-12 09:45:00,9.15,9.15,9.07,9.08,49600.0,9.15,9.15,9.07,9.08,49600.0
2005-07-12 09:50:00,9.09,9.1,9.06,9.09,37200.0,9.09,9.1,9.06,9.09,37200.0
2005-07-12 09:55:00,9.1,9.12,9.07,9.07,26400.0,9.1,9.12,9.07,9.07,26400.0
2005-07-12 10:00:00,9.07,9.08,9.04,9.04,68000.0,9.07,9.08,9.04,9.04,68000.0
2005-07-12 10:05:00,9.04,9.05,9.03,9.04,6400.0,9.04,9.05,9.03,9.04,6400.0
2005-07-12 10:10:00,9.04,9.06,9.04,9.06,19200.0,9.04,9.06,9.04,9.06,19200.0
2005-07-12 10:15:00,9.06,9.06,9.06,9.06,9200.0,9.06,9.06,9.06,9.06,9200.0
2005-07-12 10:20:00,9.05,9.06,9.04,9.05,20000.0,9.05,9.06,9.04,9.05,20000.0
2005-07-12 10:25:00,9.06,9.08,9.05,9.05,10000.0,9.06,9.08,9.05,9.05,10000.0
2005-07-12 10:30:00,9.05,9.08,9.05,9.08,19600.0,9.05,9.08,9.05,9.08,19600.0
2005-07-12 10:35:00,9.08,9.09,9.05,9.06,12400.0,9.08,9.09,9.05,9.06,12400.0
2005-07-12 10:40:00,9.06,9.08,9.06,9.08,3200.0,9.06,9.08,9.06,9.08,3200.0
2005-07-12 10:45:00,9.07,9.09,9.06,9.07,26800.0,9.07,9.09,9.06,9.07,26800.0
2005-07-12 10:50:00,9.06,9.06,9.05,9.05,12400.0,9.06,9.06,9.05,9.05,12400.0
2005-07-12 10:55:00,9.05,9.05,9.01,9.02,18400.0,9.05,9.05,9.01,9.02,18400.0
2005-07-12 11:00:00,9.02,9.03,9.0,9.0,32000.0,9.02,9.03,9.0,9.0,32000.0
2005-07-12 11:05:00,8.99,8.99,8.94,8.99,45200.0,8.99,8.99,8.94,8.99,45200.0
2005-07-12 11:10:00,8.97,8.99,8.94,8.97,20800.0,8.97,8.99,8.94,8.97,20800.0
2005-07-12 11:15:00,8.97,8.97,8.89,8.9,53600.0,8.97,8.97,8.89,8.9,53600.0
2005-07-12 11:20:00,8.89,8.92,8.75,8.86,121600.0,8.89,8.92,8.75,8.86,121600.0
2005-07-12 11:25:00,8.85,8.85,8.76,8.83,64000.0,8.85,8.85,8.76,8.83,64000.0
2005-07-12 11:30:00,8.83,8.85,8.83,8.85,29200.0,8.83,8.85,8.83,8.85,29200.0
2005-07-12 11:35:00,8.85,8.87,8.85,8.86,26800.0,8.85,8.87,8.85,8.86,26800.0
2005-07-12 11:40:00,8.85,8.86,8.84,8.84,10000.0,8.85,8.86,8.84,8.84,10000.0
2005-07-12 11:45:00,8.84,8.86,8.84,8.86,19600.0,8.84,8.86,8.84,8.86,19600.0
2005-07-12 11:50:00,8.86,8.87,8.85,8.85,20400.0,8.86,8.87,8.85,8.85,20400.0
2005-07-12 11:55:00,8.85,8.86,8.78,8.8,29200.0,8.85,8.86,8.78,8.8,29200.0
2005-07-12 12:00:00,8.8,8.8,8.65,8.65,128000.0,8.8,8.8,8.65,8.65,128000.0
2005-07-12 12:05:00,8.65,8.75,8.65,8.72,74400.0,8.65,8.75,8.65,8.72,74400.0
2005-07-12 12:10:00,8.72,8.72,8.69,8.72,31200.0,8.72,8.72,8.69,8.72,31200.0
2005-07-12 12:15:00,8.72,8.77,8.72,8.77,34000.0,8.72,8.77,8.72,8.77,34000.0
2005-07-12 12:20:00,8.75,8.77,8.75,8.75,71600.0,8.75,8.77,8.75,8.75,71600.0
2005-07-12 12:25:00,8.75,8.75,8.75,8.75,11600.0,8.75,8.75,8.75,8.75,11600.0
2005-07-12 12:30:00,8.74,8.79,8.72,8.79,26400.0,8.74,8.79,8.72,8.79,26400.0
2005-07-12 12:35:00,8.79,8.8,8.78,8.78,35200.0,8.79,8.8,8.78,8.78,35200.0
2005-07-12 12:40:00,8.79,8.81,8.79,8.81,30400.0,8.79,8.81,8.79,8.81,30400.0
2005-07-12 12:45:00,8.81,8.81,8.81,8.81,800.0,8.81,8.81,8.81,8.81,800.0
2005-07-12 12:50:00,8.81,8.81,8.8,8.8,51200.0,8.81,8.81,8.8,8.8,51200.0
2005-07-12 12:55:00,8.8,8.83,8.8,8.83,23600.0,8.8,8.83,8.8,8.83,23600.0
2005-07-12 13:00:00,8.83,8.86,8.83,8.86,30000.0,8.83,8.86,8.83,8.86,30000.0
2005-07-12 13:05:00,8.85,8.89,8.85,8.89,39600.0,8.85,8.89,8.85,8.89,39600.0
2005-07-12 13:10:00,8.89,8.9,8.86,8.86,15200.0,8.89,8.9,8.86,8.86,15200.0
2005-07-12 13:15:00,8.86,8.88,8.86,8.87,26000.0,8.86,8.88,8.86,8.87,26000.0
2005-07-12 13:20:00,8.87,8.87,8.86,8.86,4800.0,8.87,8.87,8.86,8.86,4800.0
2005-07-12 13:25:00,8.83,8.83,8.81,8.83,30400.0,8.83,8.83,8.81,8.83,30400.0
2005-07-12 13:30:00,8.83,8.85,8.83,8.85,4400.0,8.83,8.85,8.83,8.85,4400.0
2005-07-12 13:35:00,8.85,8.87,8.85,8.85,9200.0,8.85,8.87,8.85,8.85,9200.0
2005-07-12 13:40:00,8.85,8.85,8.85,8.85,2400.0,8.85,8.85,8.85,8.85,2400.0
2005-07-12 13:45:00,8.84,8.84,8.83,8.83,2800.0,8.84,8.84,8.83,8.83,2800.0
2005-07-12 13:50:00,8.84,8.87,8.84,8.87,9200.0,8.84,8.87,8.84,8.87,9200.0
2005-07-12 13:55:00,8.87,8.92,8.85,8.92,25600.0,8.87,8.92,8.85,8.92,25600.0
2005-07-12 14:00:00,8.92,8.92,8.92,8.92,400.0,8.92,8.92,8.92,8.92,400.0
2005-07-12 14:05:00,8.9,8.91,8.9,8.9,6400.0,8.9,8.91,8.9,8.9,6400.0
2005-07-12 14:10:00,8.9,8.91,8.89,8.89,9200.0,8.9,8.91,8.89,8.89,9200.0
2005-07-12 14:15:00,8.89,8.92,8.89,8.92,4400.0,8.89,8.92,8.89,8.92,4400.0
2005-07-12 14:20:00,8.92,8.94,8.91,8.94,28000.0,8.92,8.94,8.91,8.94,28000.0
2005-07-12 14:25:00,8.94,8.95,8.94,8.95,11200.0,8.94,8.95,8.94,8.95,11200.0
2005-07-12 14:30:00,8.95,8.97,8.95,8.97,10000.0,8.95,8.97,8.95,8.97,10000.0
2005-07-12 14:35:00,8.97,8.97,8.93,8.95,10800.0,8.97,8.97,8.93,8.95,10800.0
2005-07-12 14:40:00,8.95,8.95,8.94,8.95,6000.0,8.95,8.95,8.94,8.95,6000.0
2005-07-12 14:45:00,8.95,8.95,8.92,8.93,14800.0,8.95,8.95,8.92,8.93,14800.0
2005-07-12 14:50:00,8.93,8.93,8.92,8.93,7200.0,8.93,8.93,8.92,8.93,7200.0
2005-07-12 14:55:00,8.93,8.93,8.93,8.93,3200.0,8.93,8.93,8.93,8.93,3200.0
2005-07-12 15:00:00,8.93,8.94,8.93,8.94,9200.0,8.93,8.94,8.93,8.94,9200.0
2005-07-12 15:05:00,8.94,8.94,8.93,8.93,15200.0,8.94,8.94,8.93,8.93,15200.0
2005-07-12 15:10:00,8.93,8.94,8.92,8.92,31600.0,8.93,8.94,8.92,8.92,31600.0
2005-07-12 15:15:00,8.93,8.93,8.88,8.9,32400.0,8.93,8.93,8.88,8.9,32400.0
2005-07-12 15:20:00,8.9,8.91,8.89,8.89,12400.0,8.9,8.91,8.89,8.89,12400.0
2005-07-12 15:25:00,8.89,8.89,8.88,8.89,23600.0,8.89,8.89,8.88,8.89,23600.0
2005-07-12 15:30:00,8.9,8.9,8.88,8.89,45600.0,8.9,8.9,8.88,8.89,45600.0
2005-07-12 15:35:00,8.9,8.94,8.9,8.94,42800.0,8.9,8.94,8.9,8.94,42800.0
2005-07-12 15:40:00,8.94,8.95,8.92,8.93,37600.0,8.94,8.95,8.92,8.93,37600.0
2005-07-12 15:45:00,8.93,8.93,8.89,8.9,28800.0,8.93,8.93,8.89,8.9,28800.0
2005-07-12 15:50:00,8.9,8.92,8.9,8.92,42400.0,8.9,8.92,8.9,8.92,42400.0
2005-07-12 15:55:00,8.92,8.93,8.91,8.91,66800.0,8.92,8.93,8.91,8.91,66800.0
2005-07-13 09:30:00,8.92,8.96,8.92,8.92,34800.0,8.92,8.96,8.92,8.92,34800.0
2005-07-13 09:35:00,8.92,9.03,8.92,8.99,27200.0,8.92,9.03,8.92,8.99,27200.0
2005-07-13 09:40:00,9.03,9.04,9.02,9.03,20800.0,9.03,9.04,9.02,9.03,20800.0
2005-07-13 09:45:00,9.03,9.06,9.01,9.05,22400.0,9.03,9.06,9.01,9.05,22400.0
2005-07-13 09:50:00,9.04,9.04,9.02,9.02,34800.0,9.04,9.04,9.02,9.02,34800.0
2005-07-13 09:55:00,9.02,9.02,8.99,8.99,23200.0,9.02,9.02,8.99,8.99,23200.0
2005-07-13 10:00:00,8.98,8.98,8.97,8.97,4400.0,8.98,8.98,8.97,8.97,4400.0
2005-07-13 10:05:00,8.96,8.98,8.96,8.97,23200.0,8.96,8.98,8.96,8.97,23200.0
2005-07-13 10:10:00,8.97,8.97,8.97,8.97,6000.0,8.97,8.97,8.97,8.97,6000.0
2005-07-13 10:15:00,8.97,8.97,8.95,8.95,13200.0,8.97,8.97,8.95,8.95,13200.0
2005-07-13 10:20:00,8.95,8.95,8.95,8.95,4000.0,8.95,8.95,8.95,8.95,4000.0
2005-07-13 10:25:00,8.95,8.96,8.95,8.96,9200.0,8.95,8.96,8.95,8.96,9200.0
2005-07-13 10:30:00,8.96,8.98,8.96,8.98,11200.0,8.96,8.98,8.96,8.98,11200.0
2005-07-13 10:35:00,8.98,8.98,8.96,8.97,6800.0,8.98,8.98,8.96,8.97,6800.0
2005-07-13 10:40:00,8.97,8.97,8.94,8.94,12400.0,8.97,8.97,8.94,8.94,12400.0
2005-07-13 10:45:00,8.94,8.96,8.94,8.96,16800.0,8.94,8.96,8.94,8.96,16800.0
2005-07-13 10:50:00,8.96,8.97,8.95,8.96,11200.0,8.96,8.97,8.95,8.96,11200.0
2005-07-13 10:55:00,8.97,8.97,8.96,8.96,10000.0,8.97,8.97,8.96,8.96,10000.0
2005-07-13 11:00:00,8.96,8.96,8.96,8.96,800.0,8.96,8.96,8.96,8.96,800.0
2005-07-13 11:05:00,8.96,8.96,8.96,8.96,35200.0,8.96,8.96,8.96,8.96,35200.0
2005-07-13 11:10:00,8.96,8.97,8.95,8.95,10400.0,8.96,8.97,8.95,8.95,10400.0
2005-07-13 11:15:00,8.96,8.98,8.96,8.98,16000.0,8.96,8.98,8.96,8.98,16000.0
2005-07-13 11:20:00,8.98,9.0,8.98,9.0,2800.0,8.98,9.0,8.98,9.0,2800.0
2005-07-13 11:25:00,8.99,8.99,8.98,8.98,12000.0,8.99,8.99,8.98,8.98,12000.0
2005-07-13 11:30:00,8.97,8.99,8.97,8.98,2000.0,8.97,8.99,8.97,8.98,2000.0
2005-07-13 11:35:00,8.97,8.97,8.97,8.97,5200.0,8.97,8.97,8.97,8.97,5200.0
2005-07-13 11:40:00,8.97,8.97,8.97,8.97,2400.0,8.97,8.97,8.97,8.97,2400.0
2005-07-13 11:45:00,8.97,8.97,8.95,8.95,7600.0,8.97,8.97,8.95,8.95,7600.0
2005-07-13 11:50:00,8.95,8.95,8.91,8.91,20400.0,8.95,8.95,8.91,8.91,20400.0
2005-07-13 11:55:00,8.9,8.91,8.89,8.89,8000.0,8.9,8.91,8.89,8.89,8000.0
2005-07-13 12:00:00,8.89,8.89,8.89,8.89,6000.0,8.89,8.89,8.89,8.89,6000.0
2005-07-13 12:05:00,8.89,8.94,8.88,8.92,29600.0,8.89,8.94,8.88,8.92,29600.0
2005-07-13 12:10:00,8.92,8.92,8.92,8.92,0.0,8.92,8.92,8.92,8.92,0.0
2005-07-13 12:15:00,8.92,8.95,8.92,8.95,12800.0,8.92,8.95,8.92,8.95,12800.0
2005-07-13 12:20:00,8.95,8.97,8.95,8.95,13600.0,8.95,8.97,8.95,8.95,13600.0
2005-07-13 12:25:00,8.96,8.96,8.96,8.96,800.0,8.96,8.96,8.96,8.96,800.0
2005-07-13 12:30:00,8.95,8.95,8.95,8.95,800.0,8.95,8.95,8.95,8.95,800.0
2005-07-13 12:35:00,8.95,8.96,8.94,8.94,10400.0,8.95,8.96,8.94,8.94,10400.0
2005-07-13 12:40:00,8.95,8.96,8.9,8.94,71200.0,8.95,8.96,8.9,8.94,71200.0
2005-07-13 12:45:00,8.94,8.94,8.93,8.93,5600.0,8.94,8.94,8.93,8.93,5600.0
2005-07-13 12:50:00,8.94,8.94,8.93,8.93,23200.0,8.94,8.94,8.93,8.93,23200.0
2005-07-13 12:55:00,8.93,8.94,8.93,8.93,3200.0,8.93,8.94,8.93,8.93,3200.0
2005-07-13 13:00:00,8.93,8.94,8.93,8.94,12400.0,8.93,8.94,8.93,8.94,12400.0
2005-07-13 13:05:00,8.93,8.94,8.92,8.92,8800.0,8.93,8.94,8.92,8.92,8800.0
2005-07-13 13:10:00,8.93,8.93,8.92,8.92,8800.0,8.93,8.93,8.92,8.92,8800.0
2005-07-13 13:15:00,8.92,8.92,8.9,8.9,8400.0,8.92,8.92,8.9,8.9,8400.0
2005-07-13 13:20:00,8.91,8.96,8.91,8.96,25200.0,8.91,8.96,8.91,8.96,25200.0
2005-07-13 13:25:00,8.95,8.95,8.95,8.95,1600.0,8.95,8.95,8.95,8.95,1600.0
2005-07-13 13:30:00,8.95,8.95,8.95,8.95,0.0,8.95,8.95,8.95,8.95,0.0
2005-07-13 13:35:00,8.95,8.95,8.94,8.94,4800.0,8.95,8.95,8.94,8.94,4800.0
2005-07-13 13:40:00,8.94,8.94,8.94,8.94,400.0,8.94,8.94,8.94,8.94,400.0
2005-07-13 13:45:00,8.94,8.95,8.92,8.92,7600.0,8.94,8.95,8.92,8.92,7600.0
2005-07-13 13:50:00,8.92,8.92,8.92,8.92,400.0,8.92,8.92,8.92,8.92,400.0
2005-07-13 13:55:00,8.92,8.92,8.92,8.92,0.0,8.92,8.92,8.92,8.92,0.0
2005-07-13 14:00:00,8.92,8.93,8.92,8.92,3600.0,8.92,8.93,8.92,8.92,3600.0
2005-07-13 14:05:00,8.92,8.92,8.91,8.91,2800.0,8.92,8.92,8.91,8.91,2800.0
2005-07-13 14:10:00,8.9,8.91,8.9,8.91,10000.0,8.9,8.91,8.9,8.91,10000.0
2005-07-13 14:15:00,8.91,8.91,8.9,8.9,4400.0,8.91,8.91,8.9,8.9,4400.0
2005-07-13 14:20:00,8.9,8.9,8.9,8.9,8800.0,8.9,8.9,8.9,8.9,8800.0
2005-07-13 14:25:00,8.9,8.9,8.9,8.9,24000.0,8.9,8.9,8.9,8.9,24000.0
2005-07-13 14:30:00,8.9,8.9,8.9,8.9,18000.0,8.9,8.9,8.9,8.9,18000.0
2005-07-13 14:35:00,8.9,8.9,8.88,8.9,11200.0,8.9,8.9,8.88,8.9,11200.0
2005-07-13 14:40:00,8.9,8.91,8.9,8.91,32000.0,8.9,8.91,8.9,8.91,32000.0
2005-07-13 14:45:00,8.91,8.92,8.91,8.91,4800.0,8.91,8.92,8.91,8.91,4800.0
2005-07-13 14:50:00,8.9,8.91,8.9,8.91,18400.0,8.9,8.91,8.9,8.91,18400.0
2005-07-13 14:55:00,8.91,8.91,8.9,8.91,153200.0,8.91,8.91,8.9,8.91,153200.0
2005-07-13 15:00:00,8.9,8.91,8.89,8.89,17200.0,8.9,8.91,8.89,8.89,17200.0
2005-07-13 15:05:00,8.88,8.88,8.88,8.88,25600.0,8.88,8.88,8.88,8.88,25600.0
2005-07-13 15:10:00,8.88,8.88,8.87,8.87,15200.0,8.88,8.88,8.87,8.87,15200.0
2005-07-13 15:15:00,8.87,8.87,8.85,8.86,22800.0,8.87,8.87,8.85,8.86,22800.0
2005-07-13 15:20:00,8.85,8.85,8.84,8.85,20000.0,8.85,8.85,8.84,8.85,20000.0
2005-07-13 15:25:00,8.85,8.88,8.85,8.87,23200.0,8.85,8.88,8.85,8.87,23200.0
2005-07-13 15:30:00,8.88,8.91,8.88,8.9,20800.0,8.88,8.91,8.88,8.9,20800.0
2005-07-13 15:35:00,8.9,8.9,8.9,8.9,11200.0,8.9,8.9,8.9,8.9,11200.0
2005-07-13 15:40:00,8.91,8.92,8.9,8.91,16000.0,8.91,8.92,8.9,8.91,16000.0
2005-07-13 15:45:00,8.91,8.92,8.89,8.89,90000.0,8.91,8.92,8.89,8.89,90000.0
2005-07-13 15:50:00,8.89,8.9,8.89,8.9,76000.0,8.89,8.9,8.89,8.9,76000.0
2005-07-13 15:55:00,8.9,8.91,8.9,8.9,50400.0,8.9,8.91,8.9,8.9,50400.0
2005-07-14 09:30:00,8.94,8.94,8.91,8.92,36000.0,8.94,8.94,8.91,8.92,36000.0
2005-07-14 09:35:00,8.92,8.93,8.9,8.9,96000.0,8.92,8.93,8.9,8.9,96000.0
2005-07-14 09:40:00,8.9,8.92,8.9,8.92,35200.0,8.9,8.92,8.9,8.92,35200.0
2005-07-14 09:45:00,8.92,8.93,8.9,8.93,12000.0,8.92,8.93,8.9,8.93,12000.0
2005-07-14 09:50:00,8.95,8.97,8.95,8.96,14000.0,8.95,8.97,8.95,8.96,14000.0
2005-07-14 09:55:00,8.95,8.97,8.93,8.93,25200.0,8.95,8.97,8.93,8.93,25200.0
2005-07-14 10:00:00,8.93,8.97,8.93,8.96,8800.0,8.93,8.97,8.93,8.96,8800.0
2005-07-14 10:05:00,8.95,8.97,8.94,8.97,23200.0,8.95,8.97,8.94,8.97,23200.0
2005-07-14 10:10:00,8.96,8.99,8.94,8.99,227600.0,8.96,8.99,8.94,8.99,227600.0
2005-07-14 10:15:00,8.99,9.0,8.97,9.0,34400.0,8.99,9.0,8.97,9.0,34400.0
2005-07-14 10:20:00,9.0,9.05,8.99,9.03,31200.0,9.0,9.05,8.99,9.03,31200.0
2005-07-14 10:25:00,9.03,9.03,9.0,9.0,17200.0,9.03,9.03,9.0,9.0,17200.0
2005-07-14 10:30:00,9.01,9.03,9.01,9.01,19600.0,9.01,9.03,9.01,9.01,19600.0
2005-07-14 10:35:00,9.01,9.01,8.98,8.98,7200.0,9.01,9.01,8.98,8.98,7200.0
2005-07-14 10:40:00,8.97,8.97,8.96,8.97,13200.0,8.97,8.97,8.96,8.97,13200.0
2005-07-14 10:45:00,8.97,8.97,8.95,8.95,23600.0,8.97,8.97,8.95,8.95,23600.0
2005-07-14 10:50:00,8.95,8.97,8.95,8.95,9200.0,8.95,8.97,8.95,8.95,9200.0
2005-07-14 10:55:00,8.95,8.95,8.95,8.95,10400.0,8.95,8.95,8.95,8.95,10400.0
2005-07-14 11:00:00,8.96,8.98,8.96,8.96,6000.0,8.96,8.98,8.96,8.96,6000.0
2005-07-14 11:05:00,8.96,8.97,8.96,8.96,4400.0,8.96,8.97,8.96,8.96,4400.0
2005-07-14 11:10:00,8.96,8.97,8.96,8.96,7600.0,8.96,8.97,8.96,8.96,7600.0
2005-07-14 11:15:00,8.96,8.97,8.96,8.96,11600.0,8.96,8.97,8.96,8.96,11600.0
2005-07-14 11:20:00,8.97,8.97,8.96,8.96,24800.0,8.97,8.97,8.96,8.96,24800.0
2005-07-14 11:25:00,8.95,8.96,8.95,8.96,2800.0,8.95,8.96,8.95,8.96,2800.0
2005-07-14 11:30:00,8.95,8.96,8.95,8.95,7600.0,8.95,8.96,8.95,8.95,7600.0
2005-07-14 11:35:00,8.95,8.97,8.95,8.97,6000.0,8.95,8.97,8.95,8.97,6000.0
2005-07-14 11:40:00,8.96,8.97,8.96,8.97,2000.0,8.96,8.97,8.96,8.97,2000.0
2005-07-14 11:45:00,8.97,8.97,8.96,8.96,3600.0,8.97,8.97,8.96,8.96,3600.0
2005-07-14 11:50:00,8.96,8.96,8.95,8.95,3600.0,8.96,8.96,8.95,8.95,3600.0
2005-07-14 11:55:00,8.95,8.95,8.93,8.93,18000.0,8.95,8.95,8.93,8.93,18000.0
2005-07-14 12:00:00,8.93,8.93,8.92,8.93,2400.0,8.93,8.93,8.92,8.93,2400.0
2005-07-14 12:05:00,8.93,8.93,8.93,8.93,3600.0,8.93,8.93,8.93,8.93,3600.0
2005-07-14 12:10:00,8.94,8.95,8.94,8.94,6000.0,8.94,8.95,8.94,8.94,6000.0
2005-07-14 12:15:00,8.95,8.95,8.93,8.93,3600.0,8.95,8.95,8.93,8.93,3600.0
2005-07-14 12:20:00,8.93,8.97,8.93,8.96,15200.0,8.93,8.97,8.93,8.96,15200.0
2005-07-14 12:25:00,8.96,8.96,8.93,8.93,4400.0,8.96,8.96,8.93,8.93,4400.0
2005-07-14 12:30:00,8.92,8.92,8.92,8.92,9600.0,8.92,8.92,8.92,8.92,9600.0
2005-07-14 12:35:00,8.92,8.92,8.92,8.92,1600.0,8.92,8.92,8.92,8.92,1600.0
2005-07-14 12:40:00,8.91,8.93,8.91,8.92,18000.0,8.91,8.93,8.91,8.92,18000.0
2005-07-14 12:45:00,8.92,8.93,8.92,8.92,2400.0,8.92,8.93,8.92,8.92,2400.0
2005-07-14 12:50:00,8.92,8.92,8.92,8.92,1200.0,8.92,8.92,8.92,8.92,1200.0
2005-07-14 12:55:00,8.92,8.92,8.92,8.92,3600.0,8.92,8.92,8.92,8.92,3600.0
2005-07-14 13:00:00,8.91,8.92,8.9,8.92,6800.0,8.91,8.92,8.9,8.92,6800.0
2005-07-14 13:05:00,8.91,8.92,8.9,8.9,5600.0,8.91,8.92,8.9,8.9,5600.0
2005-07-14 13:10:00,8.92,8.94,8.92,8.94,3600.0,8.92,8.94,8.92,8.94,3600.0
2005-07-14 13:15:00,8.94,8.96,8.94,8.95,4800.0,8.94,8.96,8.94,8.95,4800.0
2005-07-14 13:20:00,8.95,8.95,8.95,8.95,2400.0,8.95,8.95,8.95,8.95,2400.0
2005-07-14 13:25:00,8.94,8.94,8.93,8.93,5200.0,8.94,8.94,8.93,8.93,5200.0
2005-07-14 13:30:00,8.93,8.93,8.92,8.92,1600.0,8.93,8.93,8.92,8.92,1600.0
2005-07-14 13:35:00,8.92,8.94,8.92,8.94,4400.0,8.92,8.94,8.92,8.94,4400.0
2005-07-14 13:40:00,8.93,8.93,8.93,8.93,4000.0,8.93,8.93,8.93,8.93,4000.0
2005-07-14 13:45:00,8.93,8.93,8.93,8.93,3600.0,8.93,8.93,8.93,8.93,3600.0
2005-07-14 13:50:00,8.93,8.93,8.93,8.93,1200.0,8.93,8.93,8.93,8.93,1200.0
2005-07-14 13:55:00,8.93,8.93,8.92,8.92,6800.0,8.93,8.93,8.92,8.92,6800.0
2005-07-14 14:00:00,8.92,8.92,8.92,8.92,2000.0,8.92,8.92,8.92,8.92,2000.0
2005-07-14 14:05:00,8.92,8.92,8.91,8.91,8400.0,8.92,8.92,8.91,8.91,8400.0
2005-07-14 14:10:00,8.9,8.9,8.89,8.89,5200.0,8.9,8.9,8.89,8.89,5200.0
2005-07-14 14:15:00,8.88,8.92,8.88,8.92,12800.0,8.88,8.92,8.88,8.92,12800.0
2005-07-14 14:20:00,8.92,8.93,8.92,8.93,24000.0,8.92,8.93,8.92,8.93,24000.0
2005-07-14 14:25:00,8.93,8.93,8.91,8.91,18400.0,8.93,8.93,8.91,8.91,18400.0
2005-07-14 14:30:00,8.91,8.92,8.91,8.92,2000.0,8.91,8.92,8.91,8.92,2000.0
2005-07-14 14:35:00,8.92,8.93,8.92,8.93,7600.0,8.92,8.93,8.92,8.93,7600.0
2005-07-14 14:40:00,8.93,8.93,8.93,8.93,7200.0,8.93,8.93,8.93,8.93,7200.0
2005-07-14 14:45:00,8.93,8.93,8.93,8.93,6400.0,8.93,8.93,8.93,8.93,6400.0
2005-07-14 14:50:00,8.92,8.92,8.9,8.91,20800.0,8.92,8.92,8.9,8.91,20800.0
2005-07-14 14:55:00,8.91,8.92,8.91,8.92,16400.0,8.91,8.92,8.91,8.92,16400.0
2005-07-14 15:00:00,8.92,8.93,8.92,8.92,19200.0,8.92,8.93,8.92,8.92,19200.0
2005-07-14 15:05:00,8.92,8.92,8.92,8.92,7600.0,8.92,8.92,8.92,8.92,7600.0
2005-07-14 15:10:00,8.92,8.92,8.92,8.92,14000.0,8.92,8.92,8.92,8.92,14000.0
2005-07-14 15:15:00,8.91,8.95,8.91,8.95,21600.0,8.91,8.95,8.91,8.95,21600.0
2005-07-14 15:20:00,8.95,8.96,8.93,8.95,40800.0,8.95,8.96,8.93,8.95,40800.0
2005-07-14 15:25:00,8.95,8.95,8.94,8.94,16800.0,8.95,8.95,8.94,8.94,16800.0
2005-07-14 15:30:00,8.94,8.95,8.94,8.94,42000.0,8.94,8.95,8.94,8.94,42000.0
2005-07-14 15:35:00,8.94,8.94,8.93,8.93,8000.0,8.94,8.94,8.93,8.93,8000.0
2005-07-14 15:40:00,8.93,8.93,8.93,8.93,16800.0,8.93,8.93,8.93,8.93,16800.0
2005-07-14 15:45:00,8.92,8.93,8.92,8.92,6800.0,8.92,8.93,8.92,8.92,6800.0
2005-07-14 15:50:00,8.93,8.94,8.92,8.94,26800.0,8.93,8.94,8.92,8.94,26800.0
2005-07-14 15:55:00,8.93,8.94,8.9,8.9,64800.0,8.93,8.94,8.9,8.9,64800.0
2005-07-15 09:30:00,8.9,8.91,8.9,8.91,18400.0,8.9,8.91,8.9,8.91,18400.0
2005-07-15 09:35:00,8.93,8.97,8.92,8.97,18400.0,8.93,8.97,8.92,8.97,18400.0
2005-07-15 09:40:00,8.95,8.95,8.94,8.94,2400.0,8.95,8.95,8.94,8.94,2400.0
2005-07-15 09:45:00,8.97,8.97,8.95,8.95,9600.0,8.97,8.97,8.95,8.95,9600.0
2005-07-15 09:50:00,8.96,8.96,8.9,8.91,18000.0,8.96,8.96,8.9,8.91,18000.0
2005-07-15 09:55:00,8.9,8.93,8.9,8.92,6000.0,8.9,8.93,8.9,8.92,6000.0
2005-07-15 10:00:00,8.93,8.96,8.9,8.9,31600.0,8.93,8.96,8.9,8.9,31600.0
2005-07-15 10:05:00,8.9,8.93,8.9,8.93,14800.0,8.9,8.93,8.9,8.93,14800.0
2005-07-15 10:10:00,8.93,8.93,8.9,8.91,8400.0,8.93,8.93,8.9,8.91,8400.0
2005-07-15 10:15:00,8.9,8.94,8.9,8.94,11200.0,8.9,8.94,8.9,8.94,11200.0
2005-07-15 10:20:00,8.93,8.94,8.93,8.94,3600.0,8.93,8.94,8.93,8.94,3600.0
2005-07-15 10:25:00,8.93,8.94,8.93,8.94,9600.0,8.93,8.94,8.93,8.94,9600.0
2005-07-15 10:30:00,8.94,8.95,8.94,8.95,6000.0,8.94,8.95,8.94,8.95,6000.0
2005-07-15 10:35:00,8.95,8.99,8.95,8.99,12800.0,8.95,8.99,8.95,8.99,12800.0
2005-07-15 10:40:00,9.0,9.03,9.0,9.02,38000.0,9.0,9.03,9.0,9.02,38000.0
2005-07-15 10:45:00,9.02,9.07,9.02,9.06,31600.0,9.02,9.07,9.02,9.06,31600.0
2005-07-15 10:50:00,9.06,9.07,9.04,9.04,30000.0,9.06,9.07,9.04,9.04,30000.0
2005-07-15 10:55:00,9.04,9.04,9.01,9.02,23600.0,9.04,9.04,9.01,9.02,23600.0
2005-07-15 11:00:00,9.02,9.03,9.01,9.02,2400.0,9.02,9.03,9.01,9.02,2400.0
2005-07-15 11:05:00,9.02,9.04,9.02,9.03,4000.0,9.02,9.04,9.02,9.03,4000.0
2005-07-15 11:10:00,9.03,9.03,9.03,9.03,5200.0,9.03,9.03,9.03,9.03,5200.0
2005-07-15 11:15:00,9.03,9.05,9.03,9.05,14800.0,9.03,9.05,9.03,9.05,14800.0
2005-07-15 11:20:00,9.05,9.12,9.05,9.09,38400.0,9.05,9.12,9.05,9.09,38400.0
2005-07-15 11:25:00,9.09,9.09,9.05,9.05,8800.0,9.09,9.09,9.05,9.05,8800.0
2005-07-15 11:30:00,9.06,9.07,9.05,9.06,11600.0,9.06,9.07,9.05,9.06,11600.0
2005-07-15 11:35:00,9.04,9.04,8.99,8.99,12400.0,9.04,9.04,8.99,8.99,12400.0
2005-07-15 11:40:00,8.97,8.97,8.96,8.96,3200.0,8.97,8.97,8.96,8.96,3200.0
2005-07-15 11:45:00,8.96,8.96,8.95,8.95,12400.0,8.96,8.96,8.95,8.95,12400.0
2005-07-15 11:50:00,8.94,8.95,8.94,8.94,12000.0,8.94,8.95,8.94,8.94,12000.0
2005-07-15 11:55:00,8.94,8.94,8.94,8.94,0.0,8.94,8.94,8.94,8.94,0.0
2005-07-15 12:00:00,8.95,8.96,8.93,8.93,8400.0,8.95,8.96,8.93,8.93,8400.0
2005-07-15 12:05:00,8.93,8.95,8.91,8.91,6000.0,8.93,8.95,8.91,8.91,6000.0
2005-07-15 12:10:00,8.91,8.92,8.9,8.9,13200.0,8.91,8.92,8.9,8.9,13200.0
2005-07-15 12:15:00,8.9,8.9,8.9,8.9,0.0,8.9,8.9,8.9,8.9,0.0
2005-07-15 12:20:00,8.9,8.9,8.9,8.9,400.0,8.9,8.9,8.9,8.9,400.0
2005-07-15 12:25:00,8.92,8.92,8.92,8.92,2400.0,8.92,8.92,8.92,8.92,2400.0
2005-07-15 12:30:00,8.92,8.92,8.91,8.92,1600.0,8.92,8.92,8.91,8.92,1600.0
2005-07-15 12:35:00,8.91,8.91,8.91,8.91,4000.0,8.91,8.91,8.91,8.91,4000.0
2005-07-15 12:40:00,8.91,8.93,8.91,8.93,4400.0,8.91,8.93,8.91,8.93,4400.0
2005-07-15 12:45:00,8.93,8.93,8.93,8.93,2400.0,8.93,8.93,8.93,8.93,2400.0
2005-07-15 12:50:00,8.91,8.93,8.91,8.93,4000.0,8.91,8.93,8.91,8.93,4000.0
2005-07-15 12:55:00,8.93,8.94,8.92,8.94,2400.0,8.93,8.94,8.92,8.94,2400.0
2005-07-15 13:00:00,8.94,8.94,8.92,8.92,3600.0,8.94,8.94,8.92,8.92,3600.0
2005-07-15 13:05:00,8.94,8.95,8.94,8.95,2400.0,8.94,8.95,8.94,8.95,2400.0
2005-07-15 13:10:00,8.96,8.96,8.96,8.96,800.0,8.96,8.96,8.96,8.96,800.0
2005-07-15 13:15:00,8.96,8.96,8.96,8.96,800.0,8.96,8.96,8.96,8.96,800.0
2005-07-15 13:20:00,8.96,8.96,8.96,8.96,4800.0,8.96,8.96,8.96,8.96,4800.0
2005-07-15 13:25:00,8.96,8.96,8.96,8.96,1200.0,8.96,8.96,8.96,8.96,1200.0
2005-07-15 13:30:00,8.95,8.95,8.95,8.95,800.0,8.95,8.95,8.95,8.95,800.0
2005-07-15 13:35:00,8.95,8.98,8.95,8.98,5200.0,8.95,8.98,8.95,8.98,5200.0
2005-07-15 13:40:00,8.98,8.99,8.97,8.97,1200.0,8.98,8.99,8.97,8.97,1200.0
2005-07-15 13:45:00,8.97,8.97,8.96,8.96,800.0,8.97,8.97,8.96,8.96,800.0
2005-07-15 13:50:00,8.96,8.97,8.96,8.97,1200.0,8.96,8.97,8.96,8.97,1200.0
2005-07-15 13:55:00,8.97,8.99,8.97,8.99,4400.0,8.97,8.99,8.97,8.99,4400.0
2005-07-15 14:00:00,8.99,8.99,8.98,8.99,2400.0,8.99,8.99,8.98,8.99,2400.0
2005-07-15 14:05:00,8.99,8.99,8.97,8.99,6400.0,8.99,8.99,8.97,8.99,6400.0
2005-07-15 14:10:00,8.99,8.99,8.98,8.99,3200.0,8.99,8.99,8.98,8.99,3200.0
2005-07-15 14:15:00,8.97,8.99,8.97,8.97,4400.0,8.97,8.99,8.97,8.97,4400.0
2005-07-15 14:20:00,8.97,8.97,8.97,8.97,2800.0,8.97,8.97,8.97,8.97,2800.0
2005-07-15 14:25:00,8.97,8.99,8.97,8.99,4000.0,8.97,8.99,8.97,8.99,4000.0
2005-07-15 14:30:00,8.99,8.99,8.98,8.98,1200.0,8.99,8.99,8.98,8.98,1200.0
2005-07-15 14:35:00,8.99,9.01,8.99,9.01,7600.0,8.99,9.01,8.99,9.01,7600.0
2005-07-15 14:40:00,9.02,9.03,9.02,9.03,4000.0,9.02,9.03,9.02,9.03,4000.0
2005-07-15 14:45:00,9.02,9.02,9.02,9.02,800.0,9.02,9.02,9.02,9.02,800.0
2005-07-15 14:50:00,9.01,9.01,9.01,9.01,5200.0,9.01,9.01,9.01,9.01,5200.0
2005-07-15 14:55:00,9.01,9.05,9.01,9.05,18800.0,9.01,9.05,9.01,9.05,18800.0
2005-07-15 15:00:00,9.05,9.05,9.04,9.05,14800.0,9.05,9.05,9.04,9.05,14800.0
2005-07-15 15:05:00,9.05,9.05,9.04,9.04,6400.0,9.05,9.05,9.04,9.04,6400.0
2005-07-15 15:10:00,9.04,9.04,9.02,9.02,8400.0,9.04,9.04,9.02,9.02,8400.0
2005-07-15 15:15:00,9.02,9.02,8.99,8.99,13200.0,9.02,9.02,8.99,8.99,13200.0
2005-07-15 15:20:00,8.99,8.99,8.99,8.99,13200.0,8.99,8.99,8.99,8.99,13200.0
2005-07-15 15:25:00,8.98,8.99,8.96,8.96,15200.0,8.98,8.99,8.96,8.96,15200.0
2005-07-15 15:30:00,8.96,8.97,8.96,8.96,22000.0,8.96,8.97,8.96,8.96,22000.0
2005-07-15 15:35:00,8.96,8.97,8.96,8.97,20400.0,8.96,8.97,8.96,8.97,20400.0
2005-07-15 15:40:00,8.97,8.97,8.97,8.97,6800.0,8.97,8.97,8.97,8.97,6800.0
2005-07-15 15:45:00,8.97,8.97,8.97,8.97,26000.0,8.97,8.97,8.97,8.97,26000.0
2005-07-15 15:50:00,8.97,8.97,8.96,8.97,22000.0,8.97,8.97,8.96,8.97,22000.0
2005-07-15 15:55:00,8.98,8.99,8.98,8.98,16400.0,8.98,8.99,8.98,8.98,16400.0
2005-07-18 09:30:00,9.13,9.16,9.12,9.16,52800.0,9.13,9.16,9.12,9.16,52800.0
2005-07-18 09:35:00,9.15,9.21,9.15,9.19,26400.0,9.15,9.21,9.15,9.19,26400.0
2005-07-18 09:40:00,9.19,9.2,9.17,9.19,37200.0,9.19,9.2,9.17,9.19,37200.0
2005-07-18 09:45:00,9.19,9.19,9.16,9.16,24800.0,9.19,9.19,9.16,9.16,24800.0
2005-07-18 09:50:00,9.16,9.18,9.1,9.14,39200.0,9.16,9.18,9.1,9.14,39200.0
2005-07-18 09:55:00,9.15,9.15,9.1,9.13,14800.0,9.15,9.15,9.1,9.13,14800.0
2005-07-18 10:00:00,9.13,9.13,9.1,9.1,20800.0,9.13,9.13,9.1,9.1,20800.0
2005-07-18 10:05:00,9.1,9.1,9.05,9.06,25200.0,9.1,9.1,9.05,9.06,25200.0
2005-07-18 10:10:00,9.08,9.1,9.08,9.09,7600.0,9.08,9.1,9.08,9.09,7600.0
2005-07-18 10:15:00,9.09,9.11,9.09,9.09,13200.0,9.09,9.11,9.09,9.09,13200.0
2005-07-18 10:20:00,9.1,9.13,9.1,9.13,26800.0,9.1,9.13,9.1,9.13,26800.0
2005-07-18 10:25:00,9.13,9.16,9.11,9.16,11200.0,9.13,9.16,9.11,9.16,11200.0
2005-07-18 10:30:00,9.16,9.19,9.16,9.17,20000.0,9.16,9.19,9.16,9.17,20000.0
2005-07-18 10:35:00,9.17,9.2,9.17,9.2,41200.0,9.17,9.2,9.17,9.2,41200.0
2005-07-18 10:40:00,9.2,9.23,9.19,9.23,29200.0,9.2,9.23,9.19,9.23,29200.0
2005-07-18 10:45:00,9.22,9.22,9.19,9.2,24000.0,9.22,9.22,9.19,9.2,24000.0
2005-07-18 10:50:00,9.2,9.2,9.19,9.19,33600.0,9.2,9.2,9.19,9.19,33600.0
2005-07-18 10:55:00,9.2,9.21,9.19,9.21,14000.0,9.2,9.21,9.19,9.21,14000.0
2005-07-18 11:00:00,9.21,9.22,9.21,9.22,12400.0,9.21,9.22,9.21,9.22,12400.0
2005-07-18 11:05:00,9.22,9.25,9.22,9.24,37200.0,9.22,9.25,9.22,9.24,37200.0
2005-07-18 11:10:00,9.24,9.27,9.24,9.27,34000.0,9.24,9.27,9.24,9.27,34000.0
2005-07-18 11:15:00,9.26,9.27,9.25,9.25,20400.0,9.26,9.27,9.25,9.25,20400.0
2005-07-18 11:20:00,9.24,9.25,9.24,9.24,9200.0,9.24,9.25,9.24,9.24,9200.0
2005-07-18 11:25:00,9.24,9.25,9.22,9.23,24400.0,9.24,9.25,9.22,9.23,24400.0
2005-07-18 11:30:00,9.24,9.25,9.24,9.24,12400.0,9.24,9.25,9.24,9.24,12400.0
2005-07-18 11:35:00,9.24,9.24,9.24,9.24,27200.0,9.24,9.24,9.24,9.24,27200.0
2005-07-18 11:40:00,9.24,9.25,9.22,9.24,18000.0,9.24,9.25,9.22,9.24,18000.0
2005-07-18 11:45:00,9.24,9.24,9.24,9.24,15200.0,9.24,9.24,9.24,9.24,15200.0
2005-07-18 11:50:00,9.24,9.26,9.22,9.26,17200.0,9.24,9.26,9.22,9.26,17200.0
2005-07-18 11:55:00,9.25,9.28,9.24,9.28,14400.0,9.25,9.28,9.24,9.28,14400.0
2005-07-18 12:00:00,9.28,9.29,9.26,9.26,13600.0,9.28,9.29,9.26,9.26,13600.0
2005-07-18 12:05:00,9.27,9.27,9.25,9.26,5600.0,9.27,9.27,9.25,9.26,5600.0
2005-07-18 12:10:00,9.26,9.26,9.25,9.26,6400.0,9.26,9.26,9.25,9.26,6400.0
2005-07-18 12:15:00,9.25,9.25,9.23,9.24,6800.0,9.25,9.25,9.23,9.24,6800.0
2005-07-18 12:20:00,9.24,9.27,9.24,9.27,7200.0,9.24,9.27,9.24,9.27,7200.0
2005-07-18 12:25:00,9.26,9.28,9.24,9.26,18800.0,9.26,9.28,9.24,9.26,18800.0
2005-07-18 12:30:00,9.26,9.26,9.26,9.26,1600.0,9.26,9.26,9.26,9.26,1600.0
2005-07-18 12:35:00,9.26,9.26,9.26,9.26,5200.0,9.26,9.26,9.26,9.26,5200.0
2005-07-18 12:40:00,9.26,9.26,9.24,9.25,5200.0,9.26,9.26,9.24,9.25,5200.0
2005-07-18 12:45:00,9.24,9.25,9.24,9.24,17600.0,9.24,9.25,9.24,9.24,17600.0
2005-07-18 12:50:00,9.25,9.25,9.22,9.22,19200.0,9.25,9.25,9.22,9.22,19200.0
2005-07-18 12:55:00,9.23,9.24,9.22,9.22,6800.0,9.23,9.24,9.22,9.22,6800.0
2005-07-18 13:00:00,9.22,9.22,9.22,9.22,8400.0,9.22,9.22,9.22,9.22,8400.0
2005-07-18 13:05:00,9.22,9.22,9.21,9.21,27600.0,9.22,9.22,9.21,9.21,27600.0
2005-07-18 13:10:00,9.2,9.2,9.18,9.18,22800.0,9.2,9.2,9.18,9.18,22800.0
2005-07-18 13:15:00,9.18,9.18,9.18,9.18,5600.0,9.18,9.18,9.18,9.18,5600.0
2005-07-18 13:20:00,9.18,9.18,9.17,9.17,8000.0,9.18,9.18,9.17,9.17,8000.0
2005-07-18 13:25:00,9.17,9.17,9.17,9.17,6000.0,9.17,9.17,9.17,9.17,6000.0
2005-07-18 13:30:00,9.17,9.18,9.17,9.17,16000.0,9.17,9.18,9.17,9.17,16000.0
2005-07-18 13:35:00,9.17,9.2,9.17,9.17,28800.0,9.17,9.2,9.17,9.17,28800.0
2005-07-18 13:40:00,9.19,9.21,9.19,9.21,6400.0,9.19,9.21,9.19,9.21,6400.0
2005-07-18 13:45:00,9.19,9.19,9.19,9.19,8400.0,9.19,9.19,9.19,9.19,8400.0
2005-07-18 13:50:00,9.19,9.19,9.18,9.18,2400.0,9.19,9.19,9.18,9.18,2400.0
2005-07-18 13:55:00,9.18,9.19,9.18,9.19,4400.0,9.18,9.19,9.18,9.19,4400.0
2005-07-18 14:00:00,9.18,9.18,9.18,9.18,4000.0,9.18,9.18,9.18,9.18,4000.0
2005-07-18 14:05:00,9.18,9.18,9.17,9.18,2800.0,9.18,9.18,9.17,9.18,2800.0
2005-07-18 14:10:00,9.17,9.17,9.17,9.17,5600.0,9.17,9.17,9.17,9.17,5600.0
2005-07-18 14:15:00,9.17,9.17,9.17,9.17,26800.0,9.17,9.17,9.17,9.17,26800.0
2005-07-18 14:20:00,9.17,9.17,9.15,9.15,17600.0,9.17,9.17,9.15,9.15,17600.0
2005-07-18 14:25:00,9.15,9.17,9.15,9.16,28400.0,9.15,9.17,9.15,9.16,28400.0
2005-07-18 14:30:00,9.16,9.16,9.15,9.15,10400.0,9.16,9.16,9.15,9.15,10400.0
2005-07-18 14:35:00,9.15,9.15,9.15,9.15,3200.0,9.15,9.15,9.15,9.15,3200.0
2005-07-18 14:40:00,9.16,9.16,9.15,9.16,8800.0,9.16,9.16,9.15,9.16,8800.0
2005-07-18 14:45:00,9.16,9.18,9.15,9.15,13600.0,9.16,9.18,9.15,9.15,13600.0
2005-07-18 14:50:00,9.15,9.16,9.15,9.16,8000.0,9.15,9.16,9.15,9.16,8000.0
2005-07-18 14:55:00,9.16,9.17,9.16,9.17,7200.0,9.16,9.17,9.16,9.17,7200.0
2005-07-18 15:00:00,9.17,9.17,9.16,9.16,6000.0,9.17,9.17,9.16,9.16,6000.0
2005-07-18 15:05:00,9.16,9.16,9.15,9.16,13200.0,9.16,9.16,9.15,9.16,13200.0
2005-07-18 15:10:00,9.16,9.16,9.15,9.16,11200.0,9.16,9.16,9.15,9.16,11200.0
2005-07-18 15:15:00,9.16,9.16,9.15,9.16,20000.0,9.16,9.16,9.15,9.16,20000.0
2005-07-18 15:20:00,9.16,9.16,9.15,9.16,14800.0,9.16,9.16,9.15,9.16,14800.0
2005-07-18 15:25:00,9.16,9.16,9.15,9.16,24800.0,9.16,9.16,9.15,9.16,24800.0
2005-07-18 15:30:00,9.15,9.15,9.15,9.15,38000.0,9.15,9.15,9.15,9.15,38000.0
2005-07-18 15:35:00,9.15,9.15,9.15,9.15,15200.0,9.15,9.15,9.15,9.15,15200.0
2005-07-18 15:40:00,9.15,9.15,9.15,9.15,4000.0,9.15,9.15,9.15,9.15,4000.0
2005-07-18 15:45:00,9.15,9.15,9.13,9.13,17200.0,9.15,9.15,9.13,9.13,17200.0
2005-07-18 15:50:00,9.13,9.13,9.1,9.1,24800.0,9.13,9.13,9.1,9.1,24800.0
2005-07-18 15:55:00,9.1,9.1,9.08,9.09,86800.0,9.1,9.1,9.08,9.09,86800.0
2005-07-19 09:30:00,9.31,9.33,9.29,9.29,68800.0,9.31,9.33,9.29,9.29,68800.0
2005-07-19 09:35:00,9.3,9.32,9.3,9.32,26400.0,9.3,9.32,9.3,9.32,26400.0
2005-07-19 09:40:00,9.31,9.34,9.2,9.2,127200.0,9.31,9.34,9.2,9.2,127200.0
2005-07-19 09:45:00,9.21,9.21,9.1,9.11,275200.0,9.21,9.21,9.1,9.11,275200.0
2005-07-19 09:50:00,9.1,9.1,8.9,8.99,281200.0,9.1,9.1,8.9,8.99,281200.0
2005-07-19 09:55:00,9.0,9.0,8.79,8.81,405600.0,9.0,9.0,8.79,8.81,405600.0
2005-07-19 10:00:00,8.82,8.88,8.79,8.8,533600.0,8.82,8.88,8.79,8.8,533600.0
2005-07-19 10:05:00,8.8,8.81,8.61,8.61,502000.0,8.8,8.81,8.61,8.61,502000.0
2005-07-19 10:10:00,8.63,8.63,8.47,8.49,1226400.0,8.63,8.63,8.47,8.49,1226400.0
2005-07-19 10:15:00,8.43,8.51,8.35,8.5,1179600.0,8.43,8.51,8.35,8.5,1179600.0
2005-07-19 10:20:00,8.5,8.51,8.38,8.5,547200.0,8.5,8.51,8.38,8.5,547200.0
2005-07-19 10:25:00,8.5,8.61,8.45,8.56,1293200.0,8.5,8.61,8.45,8.56,1293200.0
2005-07-19 10:30:00,8.56,8.69,8.55,8.67,578000.0,8.56,8.69,8.55,8.67,578000.0
2005-07-19 10:35:00,8.69,8.81,8.54,8.78,904400.0,8.69,8.81,8.54,8.78,904400.0
2005-07-19 10:40:00,8.76,8.88,8.71,8.85,500400.0,8.76,8.88,8.71,8.85,500400.0
2005-07-19 10:45:00,8.85,8.95,8.83,8.89,394800.0,8.85,8.95,8.83,8.89,394800.0
2005-07-19 10:50:00,8.88,8.91,8.88,8.91,428000.0,8.88,8.91,8.88,8.91,428000.0
2005-07-19 10:55:00,8.91,8.91,8.84,8.89,450000.0,8.91,8.91,8.84,8.89,450000.0
2005-07-19 11:00:00,8.88,8.88,8.8,8.84,348400.0,8.88,8.88,8.8,8.84,348400.0
2005-07-19 11:05:00,8.86,9.02,8.86,9.0,276000.0,8.86,9.02,8.86,9.0,276000.0
2005-07-19 11:10:00,9.0,9.08,8.89,8.93,190800.0,9.0,9.08,8.89,8.93,190800.0
2005-07-19 11:15:00,8.93,8.97,8.91,8.96,121600.0,8.93,8.97,8.91,8.96,121600.0
2005-07-19 11:20:00,8.96,8.96,8.94,8.95,14000.0,8.96,8.96,8.94,8.95,14000.0
2005-07-19 11:25:00,8.96,9.01,8.95,9.0,171200.0,8.96,9.01,8.95,9.0,171200.0
2005-07-19 11:30:00,9.0,9.0,8.95,8.95,509600.0,9.0,9.0,8.95,8.95,509600.0
2005-07-19 11:35:00,8.96,8.96,8.91,8.94,136400.0,8.96,8.96,8.91,8.94,136400.0
2005-07-19 11:40:00,8.91,8.95,8.88,8.88,199200.0,8.91,8.95,8.88,8.88,199200.0
2005-07-19 11:45:00,8.88,8.92,8.87,8.92,139200.0,8.88,8.92,8.87,8.92,139200.0
2005-07-19 11:50:00,8.91,8.93,8.89,8.92,19200.0,8.91,8.93,8.89,8.92,19200.0
2005-07-19 11:55:00,8.91,8.92,8.89,8.89,358400.0,8.91,8.92,8.89,8.89,358400.0
2005-07-19 12:00:00,8.88,8.9,8.88,8.9,202000.0,8.88,8.9,8.88,8.9,202000.0
2005-07-19 12:05:00,8.9,8.9,8.88,8.88,63200.0,8.9,8.9,8.88,8.88,63200.0
2005-07-19 12:10:00,8.88,8.89,8.85,8.88,77600.0,8.88,8.89,8.85,8.88,77600.0
2005-07-19 12:15:00,8.88,8.88,8.86,8.87,12800.0,8.88,8.88,8.86,8.87,12800.0
2005-07-19 12:20:00,8.87,8.87,8.85,8.87,8800.0,8.87,8.87,8.85,8.87,8800.0
2005-07-19 12:25:00,8.87,8.9,8.87,8.9,12800.0,8.87,8.9,8.87,8.9,12800.0
2005-07-19 12:30:00,8.9,8.9,8.9,8.9,5600.0,8.9,8.9,8.9,8.9,5600.0
2005-07-19 12:35:00,8.9,8.91,8.9,8.91,13600.0,8.9,8.91,8.9,8.91,13600.0
2005-07-19 12:40:00,8.9,8.9,8.9,8.9,16000.0,8.9,8.9,8.9,8.9,16000.0
2005-07-19 12:45:00,8.9,8.92,8.9,8.92,19600.0,8.9,8.92,8.9,8.92,19600.0
2005-07-19 12:50:00,8.93,8.94,8.92,8.94,18800.0,8.93,8.94,8.92,8.94,18800.0
2005-07-19 12:55:00,8.96,8.98,8.94,8.98,6800.0,8.96,8.98,8.94,8.98,6800.0
2005-07-19 13:00:00,8.99,8.99,8.97,8.98,27200.0,8.99,8.99,8.97,8.98,27200.0
2005-07-19 13:05:00,8.99,9.0,8.99,9.0,26800.0,8.99,9.0,8.99,9.0,26800.0
2005-07-19 13:10:00,8.99,9.0,8.97,8.97,32000.0,8.99,9.0,8.97,8.97,32000.0
2005-07-19 13:15:00,8.97,8.99,8.97,8.97,22800.0,8.97,8.99,8.97,8.97,22800.0
2005-07-19 13:20:00,8.98,8.98,8.96,8.97,20400.0,8.98,8.98,8.96,8.97,20400.0
2005-07-19 13:25:00,8.99,8.99,8.96,8.96,53200.0,8.99,8.99,8.96,8.96,53200.0
2005-07-19 13:30:00,8.97,8.97,8.95,8.96,28800.0,8.97,8.97,8.95,8.96,28800.0
2005-07-19 13:35:00,8.96,8.96,8.94,8.96,79200.0,8.96,8.96,8.94,8.96,79200.0
2005-07-19 13:40:00,8.97,8.97,8.93,8.93,42400.0,8.97,8.97,8.93,8.93,42400.0
2005-07-19 13:45:00,8.94,8.94,8.92,8.92,4000.0,8.94,8.94,8.92,8.92,4000.0
2005-07-19 13:50:00,8.92,8.93,8.92,8.92,5200.0,8.92,8.93,8.92,8.92,5200.0
2005-07-19 13:55:00,8.93,8.93,8.89,8.9,26800.0,8.93,8.93,8.89,8.9,26800.0
2005-07-19 14:00:00,8.9,8.9,8.9,8.9,38800.0,8.9,8.9,8.9,8.9,38800.0
2005-07-19 14:05:00,8.9,8.91,8.89,8.9,72000.0,8.9,8.91,8.89,8.9,72000.0
2005-07-19 14:10:00,8.91,8.93,8.9,8.91,26800.0,8.91,8.93,8.9,8.91,26800.0
2005-07-19 14:15:00,8.92,8.93,8.9,8.9,10000.0,8.92,8.93,8.9,8.9,10000.0
2005-07-19 14:20:00,8.91,8.91,8.86,8.86,31600.0,8.91,8.91,8.86,8.86,31600.0
2005-07-19 14:25:00,8.88,8.88,8.86,8.88,14800.0,8.88,8.88,8.86,8.88,14800.0
2005-07-19 14:30:00,8.88,8.9,8.84,8.84,26000.0,8.88,8.9,8.84,8.84,26000.0
2005-07-19 14:35:00,8.85,8.88,8.81,8.81,51200.0,8.85,8.88,8.81,8.81,51200.0
2005-07-19 14:40:00,8.81,8.84,8.81,8.84,74000.0,8.81,8.84,8.81,8.84,74000.0
2005-07-19 14:45:00,8.85,8.86,8.85,8.85,53600.0,8.85,8.86,8.85,8.85,53600.0
2005-07-19 14:50:00,8.85,8.88,8.85,8.88,61600.0,8.85,8.88,8.85,8.88,61600.0
2005-07-19 14:55:00,8.88,8.88,8.86,8.87,60000.0,8.88,8.88,8.86,8.87,60000.0
2005-07-19 15:00:00,8.87,8.87,8.84,8.85,68400.0,8.87,8.87,8.84,8.85,68400.0
2005-07-19 15:05:00,8.85,8.87,8.85,8.87,10400.0,8.85,8.87,8.85,8.87,10400.0
2005-07-19 15:10:00,8.87,8.91,8.87,8.9,32400.0,8.87,8.91,8.87,8.9,32400.0
2005-07-19 15:15:00,8.89,8.89,8.89,8.89,23200.0,8.89,8.89,8.89,8.89,23200.0
2005-07-19 15:20:00,8.89,8.93,8.89,8.93,38800.0,8.89,8.93,8.89,8.93,38800.0
2005-07-19 15:25:00,8.93,8.93,8.92,8.93,91600.0,8.93,8.93,8.92,8.93,91600.0
2005-07-19 15:30:00,8.95,8.95,8.93,8.94,50800.0,8.95,8.95,8.93,8.94,50800.0
2005-07-19 15:35:00,8.94,8.94,8.94,8.94,71600.0,8.94,8.94,8.94,8.94,71600.0
2005-07-19 15:40:00,8.94,8.96,8.94,8.96,100400.0,8.94,8.96,8.94,8.96,100400.0
2005-07-19 15:45:00,8.96,8.96,8.95,8.96,70000.0,8.96,8.96,8.95,8.96,70000.0
2005-07-19 15:50:00,8.96,8.97,8.96,8.97,292400.0,8.96,8.97,8.96,8.97,292400.0
2005-07-19 15:55:00,8.97,9.0,8.96,9.0,194800.0,8.97,9.0,8.96,9.0,194800.0
2005-07-20 09:30:00,9.0,9.0,8.96,8.96,79600.0,9.0,9.0,8.96,8.96,79600.0
2005-07-20 09:35:00,8.96,9.06,8.96,9.03,24400.0,8.96,9.06,8.96,9.03,24400.0
2005-07-20 09:40:00,9.03,9.12,9.03,9.12,39200.0,9.03,9.12,9.03,9.12,39200.0
2005-07-20 09:45:00,9.12,9.13,9.1,9.11,191200.0,9.12,9.13,9.1,9.11,191200.0
2005-07-20 09:50:00,9.12,9.15,9.11,9.15,84400.0,9.12,9.15,9.11,9.15,84400.0
2005-07-20 09:55:00,9.16,9.2,9.14,9.18,46800.0,9.16,9.2,9.14,9.18,46800.0
2005-07-20 10:00:00,9.18,9.18,9.14,9.16,86000.0,9.18,9.18,9.14,9.16,86000.0
2005-07-20 10:05:00,9.16,9.18,9.15,9.18,66800.0,9.16,9.18,9.15,9.18,66800.0
2005-07-20 10:10:00,9.18,9.23,9.17,9.17,67600.0,9.18,9.23,9.17,9.17,67600.0
2005-07-20 10:15:00,9.19,9.22,9.17,9.22,50400.0,9.19,9.22,9.17,9.22,50400.0
2005-07-20 10:20:00,9.22,9.26,9.22,9.26,11600.0,9.22,9.26,9.22,9.26,11600.0
2005-07-20 10:25:00,9.26,9.26,9.2,9.21,26000.0,9.26,9.26,9.2,9.21,26000.0
2005-07-20 10:30:00,9.21,9.24,9.21,9.23,30000.0,9.21,9.24,9.21,9.23,30000.0
2005-07-20 10:35:00,9.23,9.24,9.22,9.23,44800.0,9.23,9.24,9.22,9.23,44800.0
2005-07-20 10:40:00,9.23,9.24,9.22,9.23,46400.0,9.23,9.24,9.22,9.23,46400.0
2005-07-20 10:45:00,9.23,9.27,9.23,9.25,100000.0,9.23,9.27,9.23,9.25,100000.0
2005-07-20 10:50:00,9.25,9.31,9.25,9.3,39200.0,9.25,9.31,9.25,9.3,39200.0
2005-07-20 10:55:00,9.3,9.3,9.25,9.27,46400.0,9.3,9.3,9.25,9.27,46400.0
2005-07-20 11:00:00,9.27,9.3,9.27,9.28,12000.0,9.27,9.3,9.27,9.28,12000.0
2005-07-20 11:05:00,9.28,9.28,9.27,9.27,13600.0,9.28,9.28,9.27,9.27,13600.0
2005-07-20 11:10:00,9.27,9.27,9.26,9.26,87600.0,9.27,9.27,9.26,9.26,87600.0
2005-07-20 11:15:00,9.27,9.28,9.27,9.28,30000.0,9.27,9.28,9.27,9.28,30000.0
2005-07-20 11:20:00,9.27,9.28,9.25,9.26,52000.0,9.27,9.28,9.25,9.26,52000.0
2005-07-20 11:25:00,9.26,9.26,9.26,9.26,12800.0,9.26,9.26,9.26,9.26,12800.0
2005-07-20 11:30:00,9.26,9.28,9.26,9.28,26000.0,9.26,9.28,9.26,9.28,26000.0
2005-07-20 11:35:00,9.28,9.28,9.27,9.28,49200.0,9.28,9.28,9.27,9.28,49200.0
2005-07-20 11:40:00,9.28,9.28,9.28,9.28,0.0,9.28,9.28,9.28,9.28,0.0
2005-07-20 11:45:00,9.28,9.28,9.28,9.28,7200.0,9.28,9.28,9.28,9.28,7200.0
2005-07-20 11:50:00,9.28,9.28,9.27,9.27,36000.0,9.28,9.28,9.27,9.27,36000.0
2005-07-20 11:55:00,9.27,9.27,9.27,9.27,3200.0,9.27,9.27,9.27,9.27,3200.0
2005-07-20 12:00:00,9.27,9.27,9.27,9.27,4400.0,9.27,9.27,9.27,9.27,4400.0
2005-07-20 12:05:00,9.27,9.27,9.24,9.24,82000.0,9.27,9.27,9.24,9.24,82000.0
2005-07-20 12:10:00,9.23,9.24,9.23,9.24,13600.0,9.23,9.24,9.23,9.24,13600.0
2005-07-20 12:15:00,9.24,9.24,9.24,9.24,5600.0,9.24,9.24,9.24,9.24,5600.0
2005-07-20 12:20:00,9.24,9.25,9.24,9.25,16000.0,9.24,9.25,9.24,9.25,16000.0
2005-07-20 12:25:00,9.25,9.25,9.24,9.25,116000.0,9.25,9.25,9.24,9.25,116000.0
2005-07-20 12:30:00,9.25,9.25,9.25,9.25,103600.0,9.25,9.25,9.25,9.25,103600.0
2005-07-20 12:35:00,9.25,9.26,9.25,9.26,6000.0,9.25,9.26,9.25,9.26,6000.0
2005-07-20 12:40:00,9.25,9.26,9.25,9.26,108000.0,9.25,9.26,9.25,9.26,108000.0
2005-07-20 12:45:00,9.26,9.26,9.25,9.26,2800.0,9.26,9.26,9.25,9.26,2800.0
2005-07-20 12:50:00,9.26,9.27,9.26,9.27,8400.0,9.26,9.27,9.26,9.27,8400.0
2005-07-20 12:55:00,9.27,9.29,9.27,9.28,21200.0,9.27,9.29,9.27,9.28,21200.0
2005-07-20 13:00:00,9.28,9.28,9.27,9.27,8400.0,9.28,9.28,9.27,9.27,8400.0
2005-07-20 13:05:00,9.27,9.28,9.26,9.27,163200.0,9.27,9.28,9.26,9.27,163200.0
2005-07-20 13:10:00,9.27,9.28,9.27,9.28,6000.0,9.27,9.28,9.27,9.28,6000.0
2005-07-20 13:15:00,9.28,9.28,9.27,9.28,24000.0,9.28,9.28,9.27,9.28,24000.0
2005-07-20 13:20:00,9.27,9.31,9.27,9.31,100000.0,9.27,9.31,9.27,9.31,100000.0
2005-07-20 13:25:00,9.31,9.35,9.3,9.3,95600.0,9.31,9.35,9.3,9.3,95600.0
2005-07-20 13:30:00,9.3,9.34,9.3,9.3,78000.0,9.3,9.34,9.3,9.3,78000.0
2005-07-20 13:35:00,9.31,9.31,9.28,9.28,43200.0,9.31,9.31,9.28,9.28,43200.0
2005-07-20 13:40:00,9.29,9.3,9.29,9.3,5600.0,9.29,9.3,9.29,9.3,5600.0
2005-07-20 13:45:00,9.3,9.31,9.3,9.31,2000.0,9.3,9.31,9.3,9.31,2000.0
2005-07-20 13:50:00,9.31,9.35,9.31,9.34,21600.0,9.31,9.35,9.31,9.34,21600.0
2005-07-20 13:55:00,9.34,9.34,9.34,9.34,4400.0,9.34,9.34,9.34,9.34,4400.0
2005-07-20 14:00:00,9.34,9.34,9.3,9.3,55600.0,9.34,9.34,9.3,9.3,55600.0
2005-07-20 14:05:00,9.3,9.31,9.3,9.31,4800.0,9.3,9.31,9.3,9.31,4800.0
2005-07-20 14:10:00,9.32,9.33,9.31,9.32,12000.0,9.32,9.33,9.31,9.32,12000.0
2005-07-20 14:15:00,9.33,9.33,9.33,9.33,3200.0,9.33,9.33,9.33,9.33,3200.0
2005-07-20 14:20:00,9.33,9.35,9.33,9.35,20400.0,9.33,9.35,9.33,9.35,20400.0
2005-07-20 14:25:00,9.34,9.34,9.31,9.33,18000.0,9.34,9.34,9.31,9.33,18000.0
2005-07-20 14:30:00,9.33,9.34,9.33,9.34,15200.0,9.33,9.34,9.33,9.34,15200.0
2005-07-20 14:35:00,9.34,9.36,9.34,9.36,18000.0,9.34,9.36,9.34,9.36,18000.0
2005-07-20 14:40:00,9.35,9.35,9.34,9.34,20400.0,9.35,9.35,9.34,9.34,20400.0
2005-07-20 14:45:00,9.34,9.34,9.34,9.34,53200.0,9.34,9.34,9.34,9.34,53200.0
2005-07-20 14:50:00,9.34,9.34,9.33,9.33,44800.0,9.34,9.34,9.33,9.33,44800.0
2005-07-20 14:55:00,9.31,9.32,9.31,9.32,46000.0,9.31,9.32,9.31,9.32,46000.0
2005-07-20 15:00:00,9.32,9.32,9.31,9.31,18800.0,9.32,9.32,9.31,9.31,18800.0
2005-07-20 15:05:00,9.31,9.31,9.31,9.31,25200.0,9.31,9.31,9.31,9.31,25200.0
2005-07-20 15:10:00,9.31,9.33,9.31,9.32,43600.0,9.31,9.33,9.31,9.32,43600.0
2005-07-20 15:15:00,9.31,9.33,9.31,9.33,55600.0,9.31,9.33,9.31,9.33,55600.0
2005-07-20 15:20:00,9.33,9.33,9.32,9.33,58800.0,9.33,9.33,9.32,9.33,58800.0
2005-07-20 15:25:00,9.33,9.33,9.33,9.33,18800.0,9.33,9.33,9.33,9.33,18800.0
2005-07-20 15:30:00,9.33,9.33,9.31,9.31,50400.0,9.33,9.33,9.31,9.31,50400.0
2005-07-20 15:35:00,9.31,9.33,9.31,9.33,46800.0,9.31,9.33,9.31,9.33,46800.0
2005-07-20 15:40:00,9.33,9.34,9.32,9.34,68000.0,9.33,9.34,9.32,9.34,68000.0
2005-07-20 15:45:00,9.34,9.34,9.32,9.32,67200.0,9.34,9.34,9.32,9.32,67200.0
2005-07-20 15:50:00,9.32,9.33,9.32,9.33,133200.0,9.32,9.33,9.32,9.33,133200.0
2005-07-20 15:55:00,9.33,9.34,9.33,9.34,88400.0,9.33,9.34,9.33,9.34,88400.0
2005-07-21 09:30:00,8.65,8.65,8.65,8.65,400.0,8.65,8.65,8.65,8.65,400.0
2005-07-21 09:35:00,8.65,8.65,8.65,8.65,0.0,8.65,8.65,8.65,8.65,0.0
2005-07-21 09:40:00,8.65,8.65,8.65,8.65,0.0,8.65,8.65,8.65,8.65,0.0
2005-07-21 09:45:00,8.65,8.65,8.65,8.65,0.0,8.65,8.65,8.65,8.65,0.0
2005-07-21 09:50:00,6.51,8.25,6.51,8.25,11600.0,6.51,8.25,6.51,8.25,11600.0
2005-07-21 09:55:00,8.25,8.49,8.25,8.38,34400.0,8.25,8.49,8.25,8.38,34400.0
2005-07-21 10:00:00,8.44,8.44,7.65,7.65,14800.0,8.44,8.44,7.65,7.65,14800.0
2005-07-21 10:05:00,7.5,8.19,7.5,7.99,1175600.0,7.5,8.19,7.5,7.99,1175600.0
2005-07-21 10:10:00,7.99,8.1,7.93,8.1,1322400.0,7.99,8.1,7.93,8.1,1322400.0
2005-07-21 10:15:00,8.1,8.14,7.99,8.13,732800.0,8.1,8.14,7.99,8.13,732800.0
2005-07-21 10:20:00,8.16,8.16,8.1,8.11,735600.0,8.16,8.16,8.1,8.11,735600.0
2005-07-21 10:25:00,8.11,8.26,8.11,8.22,379600.0,8.11,8.26,8.11,8.22,379600.0
2005-07-21 10:30:00,8.22,8.33,8.22,8.33,393200.0,8.22,8.33,8.22,8.33,393200.0
2005-07-21 10:35:00,8.33,8.34,8.26,8.26,920000.0,8.33,8.34,8.26,8.26,920000.0
2005-07-21 10:40:00,8.26,8.27,8.2,8.2,398000.0,8.26,8.27,8.2,8.2,398000.0
2005-07-21 10:45:00,8.2,8.25,8.2,8.21,541600.0,8.2,8.25,8.2,8.21,541600.0
2005-07-21 10:50:00,8.2,8.3,8.2,8.29,305600.0,8.2,8.3,8.2,8.29,305600.0
2005-07-21 10:55:00,8.29,8.29,8.21,8.21,137200.0,8.29,8.29,8.21,8.21,137200.0
2005-07-21 11:00:00,8.22,8.26,8.2,8.22,373600.0,8.22,8.26,8.2,8.22,373600.0
2005-07-21 11:05:00,8.22,8.22,8.14,8.15,205600.0,8.22,8.22,8.14,8.15,205600.0
2005-07-21 11:10:00,8.15,8.17,8.13,8.15,229200.0,8.15,8.17,8.13,8.15,229200.0
2005-07-21 11:15:00,8.13,8.16,8.0,8.01,200000.0,8.13,8.16,8.0,8.01,200000.0
2005-07-21 11:20:00,8.02,8.06,8.01,8.01,110800.0,8.02,8.06,8.01,8.01,110800.0
2005-07-21 11:25:00,8.01,8.06,8.0,8.05,108000.0,8.01,8.06,8.0,8.05,108000.0
2005-07-21 11:30:00,8.06,8.08,8.02,8.05,56000.0,8.06,8.08,8.02,8.05,56000.0
2005-07-21 11:35:00,8.05,8.06,8.05,8.06,152400.0,8.05,8.06,8.05,8.06,152400.0
2005-07-21 11:40:00,8.06,8.06,8.0,8.02,64000.0,8.06,8.06,8.0,8.02,64000.0
2005-07-21 11:45:00,8.02,8.02,7.92,7.94,124400.0,8.02,8.02,7.92,7.94,124400.0
2005-07-21 11:50:00,7.96,8.1,7.96,8.03,189600.0,7.96,8.1,7.96,8.03,189600.0
2005-07-21 11:55:00,8.03,8.05,8.0,8.0,170000.0,8.03,8.05,8.0,8.0,170000.0
2005-07-21 12:00:00,8.01,8.05,8.0,8.05,52400.0,8.01,8.05,8.0,8.05,52400.0
2005-07-21 12:05:00,8.05,8.14,8.03,8.14,110400.0,8.05,8.14,8.03,8.14,110400.0
2005-07-21 12:10:00,8.12,8.13,8.1,8.1,43600.0,8.12,8.13,8.1,8.1,43600.0
2005-07-21 12:15:00,8.1,8.13,8.09,8.13,41600.0,8.1,8.13,8.09,8.13,41600.0
2005-07-21 12:20:00,8.13,8.13,8.06,8.06,94400.0,8.13,8.13,8.06,8.06,94400.0
2005-07-21 12:25:00,8.06,8.08,8.05,8.08,149200.0,8.06,8.08,8.05,8.08,149200.0
2005-07-21 12:30:00,8.08,8.09,8.05,8.06,77600.0,8.08,8.09,8.05,8.06,77600.0
2005-07-21 12:35:00,8.06,8.08,8.05,8.07,165600.0,8.06,8.08,8.05,8.07,165600.0
2005-07-21 12:40:00,8.07,8.1,8.06,8.08,76800.0,8.07,8.1,8.06,8.08,76800.0
2005-07-21 12:45:00,8.08,8.15,8.08,8.15,36800.0,8.08,8.15,8.08,8.15,36800.0
2005-07-21 12:50:00,8.15,8.22,8.15,8.22,124400.0,8.15,8.22,8.15,8.22,124400.0
2005-07-21 12:55:00,8.22,8.24,8.2,8.24,63600.0,8.22,8.24,8.2,8.24,63600.0
2005-07-21 13:00:00,8.24,8.27,8.24,8.25,307600.0,8.24,8.27,8.24,8.25,307600.0
2005-07-21 13:05:00,8.27,8.3,8.25,8.3,167200.0,8.27,8.3,8.25,8.3,167200.0
2005-07-21 13:10:00,8.3,8.36,8.3,8.36,252800.0,8.3,8.36,8.3,8.36,252800.0
2005-07-21 13:15:00,8.36,8.36,8.28,8.3,153200.0,8.36,8.36,8.28,8.3,153200.0
2005-07-21 13:20:00,8.3,8.38,8.28,8.37,99600.0,8.3,8.38,8.28,8.37,99600.0
2005-07-21 13:25:00,8.4,8.4,8.37,8.39,172000.0,8.4,8.4,8.37,8.39,172000.0
2005-07-21 13:30:00,8.39,8.41,8.38,8.4,336000.0,8.39,8.41,8.38,8.4,336000.0
2005-07-21 13:35:00,8.43,8.46,8.41,8.43,134800.0,8.43,8.46,8.41,8.43,134800.0
2005-07-21 13:40:00,8.44,8.46,8.42,8.42,95200.0,8.44,8.46,8.42,8.42,95200.0
2005-07-21 13:45:00,8.4,8.4,8.36,8.37,83600.0,8.4,8.4,8.36,8.37,83600.0
2005-07-21 13:50:00,8.37,8.38,8.36,8.37,90000.0,8.37,8.38,8.36,8.37,90000.0
2005-07-21 13:55:00,8.37,8.42,8.37,8.42,267200.0,8.37,8.42,8.37,8.42,267200.0
2005-07-21 14:00:00,8.42,8.44,8.41,8.43,202000.0,8.42,8.44,8.41,8.43,202000.0
2005-07-21 14:05:00,8.42,8.42,8.39,8.39,34400.0,8.42,8.42,8.39,8.39,34400.0
2005-07-21 14:10:00,8.39,8.39,8.34,8.35,190000.0,8.39,8.39,8.34,8.35,190000.0
2005-07-21 14:15:00,8.35,8.35,8.26,8.3,118400.0,8.35,8.35,8.26,8.3,118400.0
2005-07-21 14:20:00,8.29,8.29,8.25,8.27,132800.0,8.29,8.29,8.25,8.27,132800.0
2005-07-21 14:25:00,8.27,8.31,8.27,8.27,170800.0,8.27,8.31,8.27,8.27,170800.0
2005-07-21 14:30:00,8.27,8.27,8.24,8.25,180000.0,8.27,8.27,8.24,8.25,180000.0
2005-07-21 14:35:00,8.25,8.26,8.24,8.25,91600.0,8.25,8.26,8.24,8.25,91600.0
2005-07-21 14:40:00,8.24,8.27,8.24,8.26,73600.0,8.24,8.27,8.24,8.26,73600.0
2005-07-21 14:45:00,8.26,8.27,8.26,8.26,38800.0,8.26,8.27,8.26,8.26,38800.0
2005-07-21 14:50:00,8.26,8.26,8.24,8.24,78800.0,8.26,8.26,8.24,8.24,78800.0
2005-07-21 14:55:00,8.24,8.24,8.24,8.24,161200.0,8.24,8.24,8.24,8.24,161200.0
2005-07-21 15:00:00,8.24,8.25,8.24,8.24,195200.0,8.24,8.25,8.24,8.24,195200.0
2005-07-21 15:05:00,8.24,8.25,8.24,8.24,150400.0,8.24,8.25,8.24,8.24,150400.0
2005-07-21 15:10:00,8.24,8.25,8.24,8.25,30800.0,8.24,8.25,8.24,8.25,30800.0
2005-07-21 15:15:00,8.25,8.25,8.23,8.23,60400.0,8.25,8.25,8.23,8.23,60400.0
2005-07-21 15:20:00,8.22,8.23,8.16,8.16,101600.0,8.22,8.23,8.16,8.16,101600.0
2005-07-21 15:25:00,8.16,8.16,8.05,8.1,148800.0,8.16,8.16,8.05,8.1,148800.0
2005-07-21 15:30:00,8.09,8.1,8.01,8.02,184800.0,8.09,8.1,8.01,8.02,184800.0
2005-07-21 15:35:00,8.02,8.02,7.99,7.99,300400.0,8.02,8.02,7.99,7.99,300400.0
2005-07-21 15:40:00,7.99,8.01,7.98,8.0,342000.0,7.99,8.01,7.98,8.0,342000.0
2005-07-21 15:45:00,8.01,8.01,7.92,7.94,209600.0,8.01,8.01,7.92,7.94,209600.0
2005-07-21 15:50:00,7.95,7.96,7.93,7.94,185600.0,7.95,7.96,7.93,7.94,185600.0
2005-07-21 15:55:00,7.94,7.95,7.9,7.9,498000.0,7.94,7.95,7.9,7.9,498000.0
2005-07-22 09:30:00,7.88,7.88,7.81,7.85,81200.0,7.88,7.88,7.81,7.85,81200.0
2005-07-22 09:35:00,7.85,7.87,7.71,7.71,112800.0,7.85,7.87,7.71,7.71,112800.0
2005-07-22 09:40:00,7.71,7.8,7.69,7.79,94000.0,7.71,7.8,7.69,7.79,94000.0
2005-07-22 09:45:00,7.78,7.79,7.75,7.78,52800.0,7.78,7.79,7.75,7.78,52800.0
2005-07-22 09:50:00,7.78,7.83,7.78,7.82,63200.0,7.78,7.83,7.78,7.82,63200.0
2005-07-22 09:55:00,7.82,7.85,7.81,7.85,70000.0,7.82,7.85,7.81,7.85,70000.0
2005-07-22 10:00:00,7.85,7.86,7.85,7.86,92800.0,7.85,7.86,7.85,7.86,92800.0
2005-07-22 10:05:00,7.86,7.89,7.85,7.89,84400.0,7.86,7.89,7.85,7.89,84400.0
2005-07-22 10:10:00,7.89,7.93,7.86,7.88,283600.0,7.89,7.93,7.86,7.88,283600.0
2005-07-22 10:15:00,7.89,7.93,7.89,7.93,159600.0,7.89,7.93,7.89,7.93,159600.0
2005-07-22 10:20:00,7.92,7.99,7.92,7.96,80400.0,7.92,7.99,7.92,7.96,80400.0
2005-07-22 10:25:00,7.96,7.99,7.91,7.98,79600.0,7.96,7.99,7.91,7.98,79600.0
2005-07-22 10:30:00,7.98,8.1,7.98,8.07,175200.0,7.98,8.1,7.98,8.07,175200.0
2005-07-22 10:35:00,8.07,8.09,8.05,8.05,289600.0,8.07,8.09,8.05,8.05,289600.0
2005-07-22 10:40:00,8.05,8.08,8.05,8.07,41200.0,8.05,8.08,8.05,8.07,41200.0
2005-07-22 10:45:00,8.07,8.08,8.06,8.06,35200.0,8.07,8.08,8.06,8.06,35200.0
2005-07-22 10:50:00,8.06,8.07,8.05,8.07,45200.0,8.06,8.07,8.05,8.07,45200.0
2005-07-22 10:55:00,8.07,8.09,8.07,8.09,39200.0,8.07,8.09,8.07,8.09,39200.0
2005-07-22 11:00:00,8.09,8.11,8.08,8.1,66000.0,8.09,8.11,8.08,8.1,66000.0
2005-07-22 11:05:00,8.1,8.11,8.1,8.1,43200.0,8.1,8.11,8.1,8.1,43200.0
2005-07-22 11:10:00,8.1,8.1,8.07,8.07,98000.0,8.1,8.1,8.07,8.07,98000.0
2005-07-22 11:15:00,8.07,8.1,8.06,8.1,36800.0,8.07,8.1,8.06,8.1,36800.0
2005-07-22 11:20:00,8.09,8.1,8.08,8.08,32400.0,8.09,8.1,8.08,8.08,32400.0
2005-07-22 11:25:00,8.08,8.08,8.07,8.08,8400.0,8.08,8.08,8.07,8.08,8400.0
2005-07-22 11:30:00,8.08,8.08,8.0,8.02,121600.0,8.08,8.08,8.0,8.02,121600.0
2005-07-22 11:35:00,8.01,8.03,7.99,8.03,109600.0,8.01,8.03,7.99,8.03,109600.0
2005-07-22 11:40:00,8.03,8.06,7.99,8.01,60000.0,8.03,8.06,7.99,8.01,60000.0
2005-07-22 11:45:00,8.02,8.02,8.01,8.02,11600.0,8.02,8.02,8.01,8.02,11600.0
2005-07-22 11:50:00,8.02,8.03,8.01,8.01,11600.0,8.02,8.03,8.01,8.01,11600.0
2005-07-22 11:55:00,8.01,8.02,8.01,8.02,108800.0,8.01,8.02,8.01,8.02,108800.0
2005-07-22 12:00:00,8.02,8.03,8.02,8.03,9600.0,8.02,8.03,8.02,8.03,9600.0
2005-07-22 12:05:00,8.03,8.03,8.01,8.01,76800.0,8.03,8.03,8.01,8.01,76800.0
2005-07-22 12:10:00,8.01,8.01,8.01,8.01,29600.0,8.01,8.01,8.01,8.01,29600.0
2005-07-22 12:15:00,8.01,8.01,8.0,8.0,3200.0,8.01,8.01,8.0,8.0,3200.0
2005-07-22 12:20:00,8.0,8.0,8.0,8.0,24800.0,8.0,8.0,8.0,8.0,24800.0
2005-07-22 12:25:00,7.98,7.98,7.94,7.95,48800.0,7.98,7.98,7.94,7.95,48800.0
2005-07-22 12:30:00,7.95,7.95,7.94,7.94,26000.0,7.95,7.95,7.94,7.94,26000.0
2005-07-22 12:35:00,7.94,7.99,7.94,7.95,46000.0,7.94,7.99,7.94,7.95,46000.0
2005-07-22 12:40:00,7.95,7.96,7.95,7.95,28800.0,7.95,7.96,7.95,7.95,28800.0
2005-07-22 12:45:00,7.95,7.96,7.9,7.93,27200.0,7.95,7.96,7.9,7.93,27200.0
2005-07-22 12:50:00,7.93,7.95,7.93,7.93,14800.0,7.93,7.95,7.93,7.93,14800.0
2005-07-22 12:55:00,7.93,7.93,7.91,7.91,19200.0,7.93,7.93,7.91,7.91,19200.0
2005-07-22 13:00:00,7.89,7.9,7.88,7.9,26400.0,7.89,7.9,7.88,7.9,26400.0
2005-07-22 13:05:00,7.9,7.9,7.89,7.89,20800.0,7.9,7.9,7.89,7.89,20800.0
2005-07-22 13:10:00,7.89,7.9,7.89,7.89,28000.0,7.89,7.9,7.89,7.89,28000.0
2005-07-22 13:15:00,7.89,7.89,7.89,7.89,25200.0,7.89,7.89,7.89,7.89,25200.0
2005-07-22 13:20:00,7.89,7.89,7.89,7.89,4800.0,7.89,7.89,7.89,7.89,4800.0
2005-07-22 13:25:00,7.89,7.92,7.89,7.91,22000.0,7.89,7.92,7.89,7.91,22000.0
2005-07-22 13:30:00,7.91,7.91,7.9,7.91,12400.0,7.91,7.91,7.9,7.91,12400.0
2005-07-22 13:35:00,7.91,7.91,7.9,7.9,10800.0,7.91,7.91,7.9,7.9,10800.0
2005-07-22 13:40:00,7.89,7.89,7.88,7.88,32000.0,7.89,7.89,7.88,7.88,32000.0
2005-07-22 13:45:00,7.89,7.89,7.88,7.88,17200.0,7.89,7.89,7.88,7.88,17200.0
2005-07-22 13:50:00,7.87,7.88,7.87,7.88,27600.0,7.87,7.88,7.87,7.88,27600.0
2005-07-22 13:55:00,7.88,7.88,7.87,7.87,8800.0,7.88,7.88,7.87,7.87,8800.0
2005-07-22 14:00:00,7.87,7.87,7.83,7.84,15600.0,7.87,7.87,7.83,7.84,15600.0
2005-07-22 14:05:00,7.83,7.84,7.76,7.77,33200.0,7.83,7.84,7.76,7.77,33200.0
2005-07-22 14:10:00,7.78,7.82,7.77,7.8,30400.0,7.78,7.82,7.77,7.8,30400.0
2005-07-22 14:15:00,7.81,7.82,7.8,7.81,44000.0,7.81,7.82,7.8,7.81,44000.0
2005-07-22 14:20:00,7.81,7.82,7.81,7.81,49600.0,7.81,7.82,7.81,7.81,49600.0
2005-07-22 14:25:00,7.81,7.81,7.8,7.81,48800.0,7.81,7.81,7.8,7.81,48800.0
2005-07-22 14:30:00,7.81,7.81,7.75,7.75,49600.0,7.81,7.81,7.75,7.75,49600.0
2005-07-22 14:35:00,7.75,7.8,7.75,7.8,44800.0,7.75,7.8,7.75,7.8,44800.0
2005-07-22 14:40:00,7.79,7.8,7.78,7.8,82000.0,7.79,7.8,7.78,7.8,82000.0
2005-07-22 14:45:00,7.8,7.82,7.8,7.82,51200.0,7.8,7.82,7.8,7.82,51200.0
2005-07-22 14:50:00,7.81,7.82,7.81,7.81,32000.0,7.81,7.82,7.81,7.81,32000.0
2005-07-22 14:55:00,7.82,7.82,7.81,7.82,35200.0,7.82,7.82,7.81,7.82,35200.0
2005-07-22 15:00:00,7.82,7.86,7.82,7.86,40000.0,7.82,7.86,7.82,7.86,40000.0
2005-07-22 15:05:00,7.85,7.86,7.85,7.85,8400.0,7.85,7.86,7.85,7.85,8400.0
2005-07-22 15:10:00,7.86,7.93,7.86,7.93,30800.0,7.86,7.93,7.86,7.93,30800.0
2005-07-22 15:15:00,7.96,7.96,7.93,7.94,42800.0,7.96,7.96,7.93,7.94,42800.0
2005-07-22 15:20:00,7.94,7.99,7.93,7.99,39200.0,7.94,7.99,7.93,7.99,39200.0
2005-07-22 15:25:00,7.99,8.03,7.99,8.0,94800.0,7.99,8.03,7.99,8.0,94800.0
2005-07-22 15:30:00,8.01,8.01,8.0,8.01,67600.0,8.01,8.01,8.0,8.01,67600.0
2005-07-22 15:35:00,8.01,8.06,8.01,8.05,69200.0,8.01,8.06,8.01,8.05,69200.0
2005-07-22 15:40:00,8.06,8.09,8.05,8.06,88000.0,8.06,8.09,8.05,8.06,88000.0
2005-07-22 15:45:00,8.07,8.09,8.06,8.07,71600.0,8.07,8.09,8.06,8.07,71600.0
2005-07-22 15:50:00,8.08,8.11,8.07,8.11,67600.0,8.08,8.11,8.07,8.11,67600.0
2005-07-22 15:55:00,8.11,8.16,8.11,8.14,131600.0,8.11,8.16,8.11,8.14,131600.0
2005-07-25 09:30:00,8.15,8.15,8.11,8.13,62400.0,8.15,8.15,8.11,8.13,62400.0
2005-07-25 09:35:00,8.13,8.24,8.12,8.19,62800.0,8.13,8.24,8.12,8.19,62800.0
2005-07-25 09:40:00,8.23,8.24,8.22,8.22,71600.0,8.23,8.24,8.22,8.22,71600.0
2005-07-25 09:45:00,8.22,8.31,8.22,8.27,37600.0,8.22,8.31,8.22,8.27,37600.0
2005-07-25 09:50:00,8.27,8.29,8.27,8.28,38000.0,8.27,8.29,8.27,8.28,38000.0
2005-07-25 09:55:00,8.29,8.3,8.25,8.25,33600.0,8.29,8.3,8.25,8.25,33600.0
2005-07-25 10:00:00,8.24,8.28,8.24,8.28,20000.0,8.24,8.28,8.24,8.28,20000.0
2005-07-25 10:05:00,8.28,8.28,8.28,8.28,33200.0,8.28,8.28,8.28,8.28,33200.0
2005-07-25 10:10:00,8.28,8.3,8.26,8.26,103200.0,8.28,8.3,8.26,8.26,103200.0
2005-07-25 10:15:00,8.27,8.27,8.2,8.23,58400.0,8.27,8.27,8.2,8.23,58400.0
2005-07-25 10:20:00,8.23,8.28,8.22,8.27,34800.0,8.23,8.28,8.22,8.27,34800.0
2005-07-25 10:25:00,8.28,8.29,8.27,8.27,24800.0,8.28,8.29,8.27,8.27,24800.0
2005-07-25 10:30:00,8.26,8.27,8.25,8.27,30000.0,8.26,8.27,8.25,8.27,30000.0
2005-07-25 10:35:00,8.26,8.28,8.26,8.28,27200.0,8.26,8.28,8.26,8.28,27200.0
2005-07-25 10:40:00,8.28,8.28,8.27,8.27,65200.0,8.28,8.28,8.27,8.27,65200.0
2005-07-25 10:45:00,8.27,8.28,8.26,8.28,46800.0,8.27,8.28,8.26,8.28,46800.0
2005-07-25 10:50:00,8.28,8.28,8.24,8.24,32400.0,8.28,8.28,8.24,8.24,32400.0
2005-07-25 10:55:00,8.24,8.25,8.23,8.25,30400.0,8.24,8.25,8.23,8.25,30400.0
2005-07-25 11:00:00,8.24,8.24,8.21,8.22,24000.0,8.24,8.24,8.21,8.22,24000.0
2005-07-25 11:05:00,8.22,8.22,8.2,8.21,25200.0,8.22,8.22,8.2,8.21,25200.0
2005-07-25 11:10:00,8.21,8.24,8.19,8.23,42800.0,8.21,8.24,8.19,8.23,42800.0
2005-07-25 11:15:00,8.23,8.23,8.23,8.23,12000.0,8.23,8.23,8.23,8.23,12000.0
2005-07-25 11:20:00,8.23,8.23,8.21,8.22,20400.0,8.23,8.23,8.21,8.22,20400.0
2005-07-25 11:25:00,8.22,8.22,8.21,8.21,12800.0,8.22,8.22,8.21,8.21,12800.0
2005-07-25 11:30:00,8.21,8.21,8.2,8.2,23200.0,8.21,8.21,8.2,8.2,23200.0
2005-07-25 11:35:00,8.21,8.22,8.2,8.22,30000.0,8.21,8.22,8.2,8.22,30000.0
2005-07-25 11:40:00,8.22,8.22,8.2,8.2,19600.0,8.22,8.22,8.2,8.2,19600.0
2005-07-25 11:45:00,8.2,8.2,8.19,8.2,52400.0,8.2,8.2,8.19,8.2,52400.0
2005-07-25 11:50:00,8.19,8.19,8.17,8.18,38800.0,8.19,8.19,8.17,8.18,38800.0
2005-07-25 11:55:00,8.19,8.19,8.16,8.17,34400.0,8.19,8.19,8.16,8.17,34400.0
2005-07-25 12:00:00,8.15,8.15,8.12,8.14,54400.0,8.15,8.15,8.12,8.14,54400.0
2005-07-25 12:05:00,8.15,8.15,8.12,8.14,40000.0,8.15,8.15,8.12,8.14,40000.0
2005-07-25 12:10:00,8.13,8.16,8.13,8.14,37200.0,8.13,8.16,8.13,8.14,37200.0
2005-07-25 12:15:00,8.14,8.15,8.14,8.14,48000.0,8.14,8.15,8.14,8.14,48000.0
2005-07-25 12:20:00,8.15,8.15,8.13,8.15,52400.0,8.15,8.15,8.13,8.15,52400.0
2005-07-25 12:25:00,8.13,8.14,8.12,8.14,23200.0,8.13,8.14,8.12,8.14,23200.0
2005-07-25 12:30:00,8.15,8.16,8.1,8.1,28400.0,8.15,8.16,8.1,8.1,28400.0
2005-07-25 12:35:00,8.09,8.09,7.99,7.99,29200.0,8.09,8.09,7.99,7.99,29200.0
2005-07-25 12:40:00,7.98,8.01,7.98,8.0,33200.0,7.98,8.01,7.98,8.0,33200.0
2005-07-25 12:45:00,8.0,8.03,8.0,8.02,38000.0,8.0,8.03,8.0,8.02,38000.0
2005-07-25 12:50:00,8.01,8.03,8.0,8.01,26400.0,8.01,8.03,8.0,8.01,26400.0
2005-07-25 12:55:00,8.01,8.01,7.99,8.01,22400.0,8.01,8.01,7.99,8.01,22400.0
2005-07-25 13:00:00,8.01,8.01,7.99,8.01,30000.0,8.01,8.01,7.99,8.01,30000.0
2005-07-25 13:05:00,8.01,8.03,7.99,8.0,28000.0,8.01,8.03,7.99,8.0,28000.0
2005-07-25 13:10:00,8.0,8.01,7.99,8.01,11200.0,8.0,8.01,7.99,8.01,11200.0
2005-07-25 13:15:00,8.01,8.04,8.01,8.02,18800.0,8.01,8.04,8.01,8.02,18800.0
2005-07-25 13:20:00,8.02,8.04,8.01,8.04,6800.0,8.02,8.04,8.01,8.04,6800.0
2005-07-25 13:25:00,8.03,8.03,8.03,8.03,10000.0,8.03,8.03,8.03,8.03,10000.0
2005-07-25 13:30:00,8.02,8.03,7.97,8.02,22000.0,8.02,8.03,7.97,8.02,22000.0
2005-07-25 13:35:00,8.01,8.02,7.98,8.0,28800.0,8.01,8.02,7.98,8.0,28800.0
2005-07-25 13:40:00,8.0,8.01,8.0,8.01,19200.0,8.0,8.01,8.0,8.01,19200.0
2005-07-25 13:45:00,8.02,8.03,8.0,8.01,37600.0,8.02,8.03,8.0,8.01,37600.0
2005-07-25 13:50:00,8.01,8.01,8.01,8.01,6000.0,8.01,8.01,8.01,8.01,6000.0
2005-07-25 13:55:00,8.01,8.03,8.01,8.03,24000.0,8.01,8.03,8.01,8.03,24000.0
2005-07-25 14:00:00,8.03,8.03,8.01,8.01,23600.0,8.03,8.03,8.01,8.01,23600.0
2005-07-25 14:05:00,8.01,8.01,8.01,8.01,8800.0,8.01,8.01,8.01,8.01,8800.0
2005-07-25 14:10:00,8.01,8.03,8.01,8.03,14400.0,8.01,8.03,8.01,8.03,14400.0
2005-07-25 14:15:00,8.03,8.03,7.99,8.0,18400.0,8.03,8.03,7.99,8.0,18400.0
2005-07-25 14:20:00,8.0,8.03,8.0,8.03,26000.0,8.0,8.03,8.0,8.03,26000.0
2005-07-25 14:25:00,8.02,8.02,8.01,8.02,14800.0,8.02,8.02,8.01,8.02,14800.0
2005-07-25 14:30:00,8.02,8.02,8.01,8.01,25200.0,8.02,8.02,8.01,8.01,25200.0
2005-07-25 14:35:00,8.02,8.03,8.01,8.01,32400.0,8.02,8.03,8.01,8.01,32400.0
2005-07-25 14:40:00,8.02,8.03,8.01,8.02,32000.0,8.02,8.03,8.01,8.02,32000.0
2005-07-25 14:45:00,8.03,8.04,8.02,8.04,20800.0,8.03,8.04,8.02,8.04,20800.0
2005-07-25 14:50:00,8.05,8.05,8.03,8.04,29600.0,8.05,8.05,8.03,8.04,29600.0
2005-07-25 14:55:00,8.04,8.05,8.01,8.02,35200.0,8.04,8.05,8.01,8.02,35200.0
2005-07-25 15:00:00,8.01,8.02,8.01,8.01,23600.0,8.01,8.02,8.01,8.01,23600.0
2005-07-25 15:05:00,8.01,8.02,8.01,8.02,40400.0,8.01,8.02,8.01,8.02,40400.0
2005-07-25 15:10:00,8.01,8.02,8.01,8.02,10400.0,8.01,8.02,8.01,8.02,10400.0
2005-07-25 15:15:00,8.02,8.02,8.01,8.01,23200.0,8.02,8.02,8.01,8.01,23200.0
2005-07-25 15:20:00,8.01,8.03,8.01,8.02,26000.0,8.01,8.03,8.01,8.02,26000.0
2005-07-25 15:25:00,8.03,8.06,8.02,8.06,17200.0,8.03,8.06,8.02,8.06,17200.0
2005-07-25 15:30:00,8.06,8.08,8.03,8.06,44000.0,8.06,8.08,8.03,8.06,44000.0
2005-07-25 15:35:00,8.07,8.08,8.07,8.08,48400.0,8.07,8.08,8.07,8.08,48400.0
2005-07-25 15:40:00,8.08,8.08,8.06,8.06,36000.0,8.08,8.08,8.06,8.06,36000.0
2005-07-25 15:45:00,8.07,8.07,8.02,8.02,133600.0,8.07,8.07,8.02,8.02,133600.0
2005-07-25 15:50:00,8.03,8.03,8.02,8.02,48800.0,8.03,8.03,8.02,8.02,48800.0
2005-07-25 15:55:00,8.02,8.05,8.02,8.02,54400.0,8.02,8.05,8.02,8.02,54400.0
2005-07-26 09:30:00,7.99,7.99,7.75,7.79,169200.0,7.99,7.99,7.75,7.79,169200.0
2005-07-26 09:35:00,7.76,7.77,7.5,7.52,300400.0,7.76,7.77,7.5,7.52,300400.0
2005-07-26 09:40:00,7.51,7.52,7.29,7.29,452000.0,7.51,7.52,7.29,7.29,452000.0
2005-07-26 09:45:00,7.3,7.49,7.29,7.46,284000.0,7.3,7.49,7.29,7.46,284000.0
2005-07-26 09:50:00,7.47,7.56,7.44,7.54,132000.0,7.47,7.56,7.44,7.54,132000.0
2005-07-26 09:55:00,7.54,7.65,7.54,7.64,260400.0,7.54,7.65,7.54,7.64,260400.0
2005-07-26 10:00:00,7.62,7.62,7.57,7.59,128000.0,7.62,7.62,7.57,7.59,128000.0
2005-07-26 10:05:00,7.57,7.59,7.53,7.57,188400.0,7.57,7.59,7.53,7.57,188400.0
2005-07-26 10:10:00,7.57,7.6,7.55,7.57,228400.0,7.57,7.6,7.55,7.57,228400.0
2005-07-26 10:15:00,7.57,7.57,7.52,7.52,97200.0,7.57,7.57,7.52,7.52,97200.0
2005-07-26 10:20:00,7.52,7.53,7.5,7.52,165200.0,7.52,7.53,7.5,7.52,165200.0
2005-07-26 10:25:00,7.53,7.55,7.53,7.53,74400.0,7.53,7.55,7.53,7.53,74400.0
2005-07-26 10:30:00,7.54,7.58,7.54,7.57,94400.0,7.54,7.58,7.54,7.57,94400.0
2005-07-26 10:35:00,7.57,7.57,7.55,7.56,197200.0,7.57,7.57,7.55,7.56,197200.0
2005-07-26 10:40:00,7.56,7.57,7.54,7.55,66800.0,7.56,7.57,7.54,7.55,66800.0
2005-07-26 10:45:00,7.54,7.54,7.52,7.52,76000.0,7.54,7.54,7.52,7.52,76000.0
2005-07-26 10:50:00,7.52,7.53,7.52,7.53,69600.0,7.52,7.53,7.52,7.53,69600.0
2005-07-26 10:55:00,7.52,7.53,7.52,7.53,36000.0,7.52,7.53,7.52,7.53,36000.0
2005-07-26 11:00:00,7.53,7.58,7.53,7.58,77600.0,7.53,7.58,7.53,7.58,77600.0
2005-07-26 11:05:00,7.58,7.59,7.58,7.58,130000.0,7.58,7.59,7.58,7.58,130000.0
2005-07-26 11:10:00,7.58,7.58,7.55,7.57,46400.0,7.58,7.58,7.55,7.57,46400.0
2005-07-26 11:15:00,7.57,7.57,7.56,7.57,32000.0,7.57,7.57,7.56,7.57,32000.0
2005-07-26 11:20:00,7.57,7.58,7.57,7.57,40400.0,7.57,7.58,7.57,7.57,40400.0
2005-07-26 11:25:00,7.57,7.57,7.56,7.57,26000.0,7.57,7.57,7.56,7.57,26000.0
2005-07-26 11:30:00,7.57,7.57,7.56,7.56,65200.0,7.57,7.57,7.56,7.56,65200.0
2005-07-26 11:35:00,7.56,7.56,7.56,7.56,63600.0,7.56,7.56,7.56,7.56,63600.0
2005-07-26 11:40:00,7.56,7.56,7.55,7.56,98000.0,7.56,7.56,7.55,7.56,98000.0
2005-07-26 11:45:00,7.56,7.56,7.56,7.56,35200.0,7.56,7.56,7.56,7.56,35200.0
2005-07-26 11:50:00,7.56,7.58,7.56,7.58,96400.0,7.56,7.58,7.56,7.58,96400.0
2005-07-26 11:55:00,7.57,7.58,7.56,7.56,56800.0,7.57,7.58,7.56,7.56,56800.0
2005-07-26 12:00:00,7.56,7.56,7.56,7.56,24800.0,7.56,7.56,7.56,7.56,24800.0
2005-07-26 12:05:00,7.56,7.56,7.56,7.56,24000.0,7.56,7.56,7.56,7.56,24000.0
2005-07-26 12:10:00,7.56,7.56,7.55,7.56,28000.0,7.56,7.56,7.55,7.56,28000.0
2005-07-26 12:15:00,7.56,7.56,7.55,7.56,36400.0,7.56,7.56,7.55,7.56,36400.0
2005-07-26 12:20:00,7.56,7.56,7.56,7.56,34800.0,7.56,7.56,7.56,7.56,34800.0
2005-07-26 12:25:00,7.56,7.56,7.55,7.55,26000.0,7.56,7.56,7.55,7.55,26000.0
2005-07-26 12:30:00,7.55,7.56,7.55,7.56,57600.0,7.55,7.56,7.55,7.56,57600.0
2005-07-26 12:35:00,7.56,7.57,7.56,7.57,39200.0,7.56,7.57,7.56,7.57,39200.0
2005-07-26 12:40:00,7.57,7.57,7.55,7.57,47200.0,7.57,7.57,7.55,7.57,47200.0
2005-07-26 12:45:00,7.57,7.57,7.56,7.56,10800.0,7.57,7.57,7.56,7.56,10800.0
2005-07-26 12:50:00,7.56,7.57,7.56,7.57,29600.0,7.56,7.57,7.56,7.57,29600.0
2005-07-26 12:55:00,7.57,7.57,7.56,7.57,17200.0,7.57,7.57,7.56,7.57,17200.0
2005-07-26 13:00:00,7.57,7.57,7.55,7.57,29200.0,7.57,7.57,7.55,7.57,29200.0
2005-07-26 13:05:00,7.57,7.57,7.54,7.55,44800.0,7.57,7.57,7.54,7.55,44800.0
2005-07-26 13:10:00,7.54,7.54,7.51,7.51,88000.0,7.54,7.54,7.51,7.51,88000.0
2005-07-26 13:15:00,7.52,7.52,7.5,7.52,35200.0,7.52,7.52,7.5,7.52,35200.0
2005-07-26 13:20:00,7.52,7.54,7.51,7.52,38800.0,7.52,7.54,7.51,7.52,38800.0
2005-07-26 13:25:00,7.52,7.53,7.52,7.53,42800.0,7.52,7.53,7.52,7.53,42800.0
2005-07-26 13:30:00,7.53,7.53,7.47,7.51,164000.0,7.53,7.53,7.47,7.51,164000.0
2005-07-26 13:35:00,7.51,7.56,7.51,7.56,42400.0,7.51,7.56,7.51,7.56,42400.0
2005-07-26 13:40:00,7.56,7.57,7.53,7.57,41200.0,7.56,7.57,7.53,7.57,41200.0
2005-07-26 13:45:00,7.58,7.65,7.58,7.62,84000.0,7.58,7.65,7.58,7.62,84000.0
2005-07-26 13:50:00,7.63,7.65,7.59,7.6,29200.0,7.63,7.65,7.59,7.6,29200.0
2005-07-26 13:55:00,7.6,7.64,7.6,7.64,40800.0,7.6,7.64,7.6,7.64,40800.0
2005-07-26 14:00:00,7.63,7.63,7.63,7.63,72800.0,7.63,7.63,7.63,7.63,72800.0
2005-07-26 14:05:00,7.63,7.63,7.6,7.6,105200.0,7.63,7.63,7.6,7.6,105200.0
2005-07-26 14:10:00,7.6,7.61,7.58,7.58,18400.0,7.6,7.61,7.58,7.58,18400.0
2005-07-26 14:15:00,7.58,7.58,7.55,7.58,30800.0,7.58,7.58,7.55,7.58,30800.0
2005-07-26 14:20:00,7.59,7.61,7.56,7.56,43200.0,7.59,7.61,7.56,7.56,43200.0
2005-07-26 14:25:00,7.58,7.58,7.56,7.57,31600.0,7.58,7.58,7.56,7.57,31600.0
2005-07-26 14:30:00,7.56,7.58,7.56,7.56,20400.0,7.56,7.58,7.56,7.56,20400.0
2005-07-26 14:35:00,7.56,7.57,7.56,7.57,20800.0,7.56,7.57,7.56,7.57,20800.0
2005-07-26 14:40:00,7.57,7.59,7.57,7.59,10400.0,7.57,7.59,7.57,7.59,10400.0
2005-07-26 14:45:00,7.59,7.6,7.59,7.6,31600.0,7.59,7.6,7.59,7.6,31600.0
2005-07-26 14:50:00,7.6,7.63,7.6,7.61,23200.0,7.6,7.63,7.6,7.61,23200.0
2005-07-26 14:55:00,7.62,7.62,7.61,7.62,11600.0,7.62,7.62,7.61,7.62,11600.0
2005-07-26 15:00:00,7.62,7.62,7.59,7.59,30000.0,7.62,7.62,7.59,7.59,30000.0
2005-07-26 15:05:00,7.6,7.6,7.59,7.59,14000.0,7.6,7.6,7.59,7.59,14000.0
2005-07-26 15:10:00,7.59,7.59,7.58,7.58,20400.0,7.59,7.59,7.58,7.58,20400.0
2005-07-26 15:15:00,7.58,7.61,7.58,7.61,46000.0,7.58,7.61,7.58,7.61,46000.0
2005-07-26 15:20:00,7.61,7.62,7.6,7.61,74800.0,7.61,7.62,7.6,7.61,74800.0
2005-07-26 15:25:00,7.61,7.61,7.56,7.56,47600.0,7.61,7.61,7.56,7.56,47600.0
2005-07-26 15:30:00,7.56,7.57,7.55,7.56,28800.0,7.56,7.57,7.55,7.56,28800.0
2005-07-26 15:35:00,7.56,7.56,7.54,7.55,57600.0,7.56,7.56,7.54,7.55,57600.0
2005-07-26 15:40:00,7.55,7.55,7.54,7.55,50000.0,7.55,7.55,7.54,7.55,50000.0
2005-07-26 15:45:00,7.55,7.56,7.55,7.55,58400.0,7.55,7.56,7.55,7.55,58400.0
2005-07-26 15:50:00,7.55,7.55,7.5,7.51,132000.0,7.55,7.55,7.5,7.51,132000.0
2005-07-26 15:55:00,7.51,7.53,7.5,7.53,107200.0,7.51,7.53,7.5,7.53,107200.0
2005-07-27 09:30:00,7.48,7.5,7.48,7.49,57600.0,7.48,7.5,7.48,7.49,57600.0
2005-07-27 09:35:00,7.47,7.54,7.47,7.5,48000.0,7.47,7.54,7.47,7.5,48000.0
2005-07-27 09:40:00,7.5,7.53,7.49,7.52,38400.0,7.5,7.53,7.49,7.52,38400.0
2005-07-27 09:45:00,7.49,7.5,7.4,7.43,100000.0,7.49,7.5,7.4,7.43,100000.0
2005-07-27 09:50:00,7.43,7.47,7.43,7.44,97200.0,7.43,7.47,7.43,7.44,97200.0
2005-07-27 09:55:00,7.44,7.45,7.32,7.34,89600.0,7.44,7.45,7.32,7.34,89600.0
2005-07-27 10:00:00,7.34,7.34,7.19,7.19,117600.0,7.34,7.34,7.19,7.19,117600.0
2005-07-27 10:05:00,7.15,7.18,7.09,7.14,188000.0,7.15,7.18,7.09,7.14,188000.0
2005-07-27 10:10:00,7.14,7.25,7.13,7.25,112400.0,7.14,7.25,7.13,7.25,112400.0
2005-07-27 10:15:00,7.25,7.25,7.21,7.22,90400.0,7.25,7.25,7.21,7.22,90400.0
2005-07-27 10:20:00,7.2,7.22,7.2,7.2,62800.0,7.2,7.22,7.2,7.2,62800.0
2005-07-27 10:25:00,7.2,7.22,7.16,7.21,138000.0,7.2,7.22,7.16,7.21,138000.0
2005-07-27 10:30:00,7.22,7.23,7.21,7.23,96000.0,7.22,7.23,7.21,7.23,96000.0
2005-07-27 10:35:00,7.23,7.23,7.21,7.22,36000.0,7.23,7.23,7.21,7.22,36000.0
2005-07-27 10:40:00,7.22,7.23,7.22,7.23,30000.0,7.22,7.23,7.22,7.23,30000.0
2005-07-27 10:45:00,7.23,7.25,7.22,7.25,38000.0,7.23,7.25,7.22,7.25,38000.0
2005-07-27 10:50:00,7.25,7.26,7.24,7.24,49200.0,7.25,7.26,7.24,7.24,49200.0
2005-07-27 10:55:00,7.24,7.25,7.23,7.25,59200.0,7.24,7.25,7.23,7.25,59200.0
2005-07-27 11:00:00,7.25,7.25,7.2,7.24,58800.0,7.25,7.25,7.2,7.24,58800.0
2005-07-27 11:05:00,7.24,7.24,7.23,7.24,36400.0,7.24,7.24,7.23,7.24,36400.0
2005-07-27 11:10:00,7.24,7.24,7.23,7.23,86400.0,7.24,7.24,7.23,7.23,86400.0
2005-07-27 11:15:00,7.23,7.24,7.23,7.24,41600.0,7.23,7.24,7.23,7.24,41600.0
2005-07-27 11:20:00,7.24,7.24,7.23,7.24,36400.0,7.24,7.24,7.23,7.24,36400.0
2005-07-27 11:25:00,7.24,7.24,7.23,7.23,31600.0,7.24,7.24,7.23,7.23,31600.0
2005-07-27 11:30:00,7.23,7.24,7.22,7.23,29600.0,7.23,7.24,7.22,7.23,29600.0
2005-07-27 11:35:00,7.23,7.24,7.22,7.24,94000.0,7.23,7.24,7.22,7.24,94000.0
2005-07-27 11:40:00,7.24,7.24,7.23,7.23,31600.0,7.24,7.24,7.23,7.23,31600.0
2005-07-27 11:45:00,7.23,7.23,7.22,7.23,24000.0,7.23,7.23,7.22,7.23,24000.0
2005-07-27 11:50:00,7.23,7.23,7.22,7.22,36000.0,7.23,7.23,7.22,7.22,36000.0
2005-07-27 11:55:00,7.22,7.23,7.22,7.22,9200.0,7.22,7.23,7.22,7.22,9200.0
2005-07-27 12:00:00,7.22,7.23,7.22,7.23,82400.0,7.22,7.23,7.22,7.23,82400.0
2005-07-27 12:05:00,7.23,7.23,7.23,7.23,41200.0,7.23,7.23,7.23,7.23,41200.0
2005-07-27 12:10:00,7.23,7.23,7.22,7.22,87200.0,7.23,7.23,7.22,7.22,87200.0
2005-07-27 12:15:00,7.23,7.23,7.22,7.22,27200.0,7.23,7.23,7.22,7.22,27200.0
2005-07-27 12:20:00,7.22,7.22,7.2,7.21,39600.0,7.22,7.22,7.2,7.21,39600.0
2005-07-27 12:25:00,7.21,7.21,7.19,7.19,118400.0,7.21,7.21,7.19,7.19,118400.0
2005-07-27 12:30:00,7.2,7.21,7.19,7.2,34000.0,7.2,7.21,7.19,7.2,34000.0
2005-07-27 12:35:00,7.19,7.2,7.19,7.2,43600.0,7.19,7.2,7.19,7.2,43600.0
2005-07-27 12:40:00,7.2,7.2,7.19,7.19,18800.0,7.2,7.2,7.19,7.19,18800.0
2005-07-27 12:45:00,7.19,7.19,7.17,7.18,44400.0,7.19,7.19,7.17,7.18,44400.0
2005-07-27 12:50:00,7.18,7.18,7.18,7.18,33200.0,7.18,7.18,7.18,7.18,33200.0
2005-07-27 12:55:00,7.18,7.18,7.16,7.16,32800.0,7.18,7.18,7.16,7.16,32800.0
2005-07-27 13:00:00,7.16,7.17,7.15,7.15,40000.0,7.16,7.17,7.15,7.15,40000.0
2005-07-27 13:05:00,7.15,7.16,7.15,7.15,72800.0,7.15,7.16,7.15,7.15,72800.0
2005-07-27 13:10:00,7.15,7.15,7.1,7.11,40400.0,7.15,7.15,7.1,7.11,40400.0
2005-07-27 13:15:00,7.1,7.1,7.02,7.05,285600.0,7.1,7.1,7.02,7.05,285600.0
2005-07-27 13:20:00,7.05,7.09,7.05,7.08,98400.0,7.05,7.09,7.05,7.08,98400.0
2005-07-27 13:25:00,7.07,7.08,7.06,7.06,51600.0,7.07,7.08,7.06,7.06,51600.0
2005-07-27 13:30:00,7.05,7.08,7.05,7.08,57200.0,7.05,7.08,7.05,7.08,57200.0
2005-07-27 13:35:00,7.07,7.08,7.04,7.06,62800.0,7.07,7.08,7.04,7.06,62800.0
2005-07-27 13:40:00,7.06,7.06,7.05,7.06,24800.0,7.06,7.06,7.05,7.06,24800.0
2005-07-27 13:45:00,7.06,7.07,7.05,7.07,9600.0,7.06,7.07,7.05,7.07,9600.0
2005-07-27 13:50:00,7.06,7.07,7.06,7.06,17200.0,7.06,7.07,7.06,7.06,17200.0
2005-07-27 13:55:00,7.06,7.06,7.03,7.06,24800.0,7.06,7.06,7.03,7.06,24800.0
2005-07-27 14:00:00,7.06,7.08,7.04,7.07,190400.0,7.06,7.08,7.04,7.07,190400.0
2005-07-27 14:05:00,7.07,7.07,7.05,7.06,52400.0,7.07,7.07,7.05,7.06,52400.0
2005-07-27 14:10:00,7.06,7.06,7.04,7.04,61200.0,7.06,7.06,7.04,7.04,61200.0
2005-07-27 14:15:00,7.04,7.04,7.02,7.03,40000.0,7.04,7.04,7.02,7.03,40000.0
2005-07-27 14:20:00,7.03,7.03,6.96,6.96,135200.0,7.03,7.03,6.96,6.96,135200.0
2005-07-27 14:25:00,6.96,7.03,6.96,7.02,49600.0,6.96,7.03,6.96,7.02,49600.0
2005-07-27 14:30:00,7.03,7.08,7.03,7.04,84400.0,7.03,7.08,7.03,7.04,84400.0
2005-07-27 14:35:00,7.03,7.05,7.01,7.05,71600.0,7.03,7.05,7.01,7.05,71600.0
2005-07-27 14:40:00,7.05,7.06,7.01,7.02,64400.0,7.05,7.06,7.01,7.02,64400.0
2005-07-27 14:45:00,7.02,7.05,7.02,7.03,68000.0,7.02,7.05,7.02,7.03,68000.0
2005-07-27 14:50:00,7.03,7.04,7.02,7.02,110800.0,7.03,7.04,7.02,7.02,110800.0
2005-07-27 14:55:00,7.01,7.02,7.0,7.02,86800.0,7.01,7.02,7.0,7.02,86800.0
2005-07-27 15:00:00,7.03,7.03,7.0,7.0,156000.0,7.03,7.03,7.0,7.0,156000.0
2005-07-27 15:05:00,6.99,7.01,6.95,6.95,151200.0,6.99,7.01,6.95,6.95,151200.0
2005-07-27 15:10:00,6.95,6.98,6.93,6.97,154000.0,6.95,6.98,6.93,6.97,154000.0
2005-07-27 15:15:00,6.97,7.03,6.97,7.03,67200.0,6.97,7.03,6.97,7.03,67200.0
2005-07-27 15:20:00,7.03,7.04,7.02,7.04,85200.0,7.03,7.04,7.02,7.04,85200.0
2005-07-27 15:25:00,7.04,7.06,7.01,7.03,140000.0,7.04,7.06,7.01,7.03,140000.0
2005-07-27 15:30:00,7.03,7.04,7.02,7.02,102800.0,7.03,7.04,7.02,7.02,102800.0
2005-07-27 15:35:00,7.02,7.04,7.02,7.03,96400.0,7.02,7.04,7.02,7.03,96400.0
2005-07-27 15:40:00,7.03,7.03,7.02,7.02,81200.0,7.03,7.03,7.02,7.02,81200.0
2005-07-27 15:45:00,7.02,7.03,7.0,7.0,89200.0,7.02,7.03,7.0,7.0,89200.0
2005-07-27 15:50:00,7.0,7.01,6.99,6.99,147200.0,7.0,7.01,6.99,6.99,147200.0
2005-07-27 15:55:00,6.99,7.01,6.99,7.01,129600.0,6.99,7.01,6.99,7.01,129600.0
2005-07-28 09:30:00,7.0,7.06,7.0,7.06,78000.0,7.0,7.06,7.0,7.06,78000.0
2005-07-28 09:35:00,7.06,7.09,7.06,7.09,78000.0,7.06,7.09,7.06,7.09,78000.0
2005-07-28 09:40:00,7.08,7.11,7.08,7.09,110000.0,7.08,7.11,7.08,7.09,110000.0
2005-07-28 09:45:00,7.09,7.11,7.06,7.06,112000.0,7.09,7.11,7.06,7.06,112000.0
2005-07-28 09:50:00,7.06,7.06,7.06,7.06,68000.0,7.06,7.06,7.06,7.06,68000.0
2005-07-28 09:55:00,7.06,7.06,7.03,7.05,90000.0,7.06,7.06,7.03,7.05,90000.0
2005-07-28 10:00:00,7.05,7.1,7.05,7.1,116800.0,7.05,7.1,7.05,7.1,116800.0
2005-07-28 10:05:00,7.11,7.13,7.11,7.11,141600.0,7.11,7.13,7.11,7.11,141600.0
2005-07-28 10:10:00,7.11,7.16,7.11,7.14,102400.0,7.11,7.16,7.11,7.14,102400.0
2005-07-28 10:15:00,7.14,7.14,7.07,7.11,66000.0,7.14,7.14,7.07,7.11,66000.0
2005-07-28 10:20:00,7.11,7.16,7.11,7.15,89200.0,7.11,7.16,7.11,7.15,89200.0
2005-07-28 10:25:00,7.15,7.18,7.15,7.18,80400.0,7.15,7.18,7.15,7.18,80400.0
2005-07-28 10:30:00,7.18,7.19,7.16,7.18,74400.0,7.18,7.19,7.16,7.18,74400.0
2005-07-28 10:35:00,7.18,7.31,7.18,7.31,186800.0,7.18,7.31,7.18,7.31,186800.0
2005-07-28 10:40:00,7.31,7.33,7.28,7.28,168000.0,7.31,7.33,7.28,7.28,168000.0
2005-07-28 10:45:00,7.26,7.27,7.22,7.22,87200.0,7.26,7.27,7.22,7.22,87200.0
2005-07-28 10:50:00,7.23,7.27,7.23,7.26,53600.0,7.23,7.27,7.23,7.26,53600.0
2005-07-28 10:55:00,7.26,7.29,7.25,7.28,100800.0,7.26,7.29,7.25,7.28,100800.0
2005-07-28 11:00:00,7.28,7.33,7.28,7.33,93200.0,7.28,7.33,7.28,7.33,93200.0
2005-07-28 11:05:00,7.33,7.35,7.32,7.33,66800.0,7.33,7.35,7.32,7.33,66800.0
2005-07-28 11:10:00,7.32,7.33,7.3,7.3,51200.0,7.32,7.33,7.3,7.3,51200.0
2005-07-28 11:15:00,7.3,7.32,7.3,7.32,58800.0,7.3,7.32,7.3,7.32,58800.0
2005-07-28 11:20:00,7.32,7.34,7.32,7.33,76400.0,7.32,7.34,7.32,7.33,76400.0
2005-07-28 11:25:00,7.33,7.34,7.32,7.33,139200.0,7.33,7.34,7.32,7.33,139200.0
2005-07-28 11:30:00,7.33,7.4,7.32,7.4,89200.0,7.33,7.4,7.32,7.4,89200.0
2005-07-28 11:35:00,7.4,7.43,7.35,7.38,137200.0,7.4,7.43,7.35,7.38,137200.0
2005-07-28 11:40:00,7.38,7.41,7.36,7.41,240000.0,7.38,7.41,7.36,7.41,240000.0
2005-07-28 11:45:00,7.4,7.41,7.35,7.38,92400.0,7.4,7.41,7.35,7.38,92400.0
2005-07-28 11:50:00,7.38,7.43,7.38,7.43,82800.0,7.38,7.43,7.38,7.43,82800.0
2005-07-28 11:55:00,7.43,7.43,7.41,7.41,63200.0,7.43,7.43,7.41,7.41,63200.0
2005-07-28 12:00:00,7.41,7.41,7.4,7.4,16400.0,7.41,7.41,7.4,7.4,16400.0
2005-07-28 12:05:00,7.4,7.4,7.37,7.38,44000.0,7.4,7.4,7.37,7.38,44000.0
2005-07-28 12:10:00,7.38,7.39,7.37,7.38,30000.0,7.38,7.39,7.37,7.38,30000.0
2005-07-28 12:15:00,7.38,7.38,7.37,7.37,29200.0,7.38,7.38,7.37,7.37,29200.0
2005-07-28 12:20:00,7.37,7.39,7.37,7.38,32400.0,7.37,7.39,7.37,7.38,32400.0
2005-07-28 12:25:00,7.38,7.39,7.38,7.38,9600.0,7.38,7.39,7.38,7.38,9600.0
2005-07-28 12:30:00,7.38,7.39,7.38,7.39,27200.0,7.38,7.39,7.38,7.39,27200.0
2005-07-28 12:35:00,7.39,7.39,7.38,7.39,15200.0,7.39,7.39,7.38,7.39,15200.0
2005-07-28 12:40:00,7.39,7.39,7.38,7.39,21600.0,7.39,7.39,7.38,7.39,21600.0
2005-07-28 12:45:00,7.38,7.39,7.36,7.38,60400.0,7.38,7.39,7.36,7.38,60400.0
2005-07-28 12:50:00,7.38,7.38,7.37,7.37,24400.0,7.38,7.38,7.37,7.37,24400.0
2005-07-28 12:55:00,7.37,7.38,7.37,7.37,26400.0,7.37,7.38,7.37,7.37,26400.0
2005-07-28 13:00:00,7.37,7.37,7.36,7.36,22400.0,7.37,7.37,7.36,7.36,22400.0
2005-07-28 13:05:00,7.36,7.36,7.33,7.35,42000.0,7.36,7.36,7.33,7.35,42000.0
2005-07-28 13:10:00,7.35,7.37,7.34,7.37,14800.0,7.35,7.37,7.34,7.37,14800.0
2005-07-28 13:15:00,7.37,7.37,7.37,7.37,16800.0,7.37,7.37,7.37,7.37,16800.0
2005-07-28 13:20:00,7.37,7.38,7.37,7.38,28400.0,7.37,7.38,7.37,7.38,28400.0
2005-07-28 13:25:00,7.38,7.38,7.37,7.37,20000.0,7.38,7.38,7.37,7.37,20000.0
2005-07-28 13:30:00,7.37,7.37,7.36,7.36,35600.0,7.37,7.37,7.36,7.36,35600.0
2005-07-28 13:35:00,7.36,7.39,7.36,7.39,40000.0,7.36,7.39,7.36,7.39,40000.0
2005-07-28 13:40:00,7.39,7.39,7.37,7.37,14000.0,7.39,7.39,7.37,7.37,14000.0
2005-07-28 13:45:00,7.37,7.38,7.36,7.36,19600.0,7.37,7.38,7.36,7.36,19600.0
2005-07-28 13:50:00,7.36,7.36,7.35,7.35,8000.0,7.36,7.36,7.35,7.35,8000.0
2005-07-28 13:55:00,7.35,7.35,7.34,7.35,12800.0,7.35,7.35,7.34,7.35,12800.0
2005-07-28 14:00:00,7.35,7.35,7.35,7.35,16800.0,7.35,7.35,7.35,7.35,16800.0
2005-07-28 14:05:00,7.35,7.35,7.31,7.34,34400.0,7.35,7.35,7.31,7.34,34400.0
2005-07-28 14:10:00,7.34,7.36,7.34,7.36,45600.0,7.34,7.36,7.34,7.36,45600.0
2005-07-28 14:15:00,7.36,7.39,7.36,7.39,47200.0,7.36,7.39,7.36,7.39,47200.0
2005-07-28 14:20:00,7.39,7.39,7.38,7.38,31600.0,7.39,7.39,7.38,7.38,31600.0
2005-07-28 14:25:00,7.38,7.38,7.37,7.38,22000.0,7.38,7.38,7.37,7.38,22000.0
2005-07-28 14:30:00,7.38,7.38,7.37,7.37,17600.0,7.38,7.38,7.37,7.37,17600.0
2005-07-28 14:35:00,7.37,7.38,7.37,7.37,19600.0,7.37,7.38,7.37,7.37,19600.0
2005-07-28 14:40:00,7.37,7.38,7.37,7.38,47600.0,7.37,7.38,7.37,7.38,47600.0
2005-07-28 14:45:00,7.38,7.38,7.37,7.37,97600.0,7.38,7.38,7.37,7.37,97600.0
2005-07-28 14:50:00,7.38,7.38,7.36,7.36,22400.0,7.38,7.38,7.36,7.36,22400.0
2005-07-28 14:55:00,7.36,7.36,7.35,7.36,12800.0,7.36,7.36,7.35,7.36,12800.0
2005-07-28 15:00:00,7.36,7.36,7.35,7.36,18400.0,7.36,7.36,7.35,7.36,18400.0
2005-07-28 15:05:00,7.36,7.36,7.35,7.35,20000.0,7.36,7.36,7.35,7.35,20000.0
2005-07-28 15:10:00,7.35,7.36,7.35,7.35,28800.0,7.35,7.36,7.35,7.35,28800.0
2005-07-28 15:15:00,7.35,7.37,7.35,7.37,56000.0,7.35,7.37,7.35,7.37,56000.0
2005-07-28 15:20:00,7.37,7.37,7.37,7.37,26000.0,7.37,7.37,7.37,7.37,26000.0
2005-07-28 15:25:00,7.37,7.37,7.37,7.37,92400.0,7.37,7.37,7.37,7.37,92400.0
2005-07-28 15:30:00,7.37,7.37,7.36,7.36,54400.0,7.37,7.37,7.36,7.36,54400.0
2005-07-28 15:35:00,7.36,7.37,7.31,7.31,110800.0,7.36,7.37,7.31,7.31,110800.0
2005-07-28 15:40:00,7.32,7.34,7.32,7.34,46000.0,7.32,7.34,7.32,7.34,46000.0
2005-07-28 15:45:00,7.33,7.33,7.33,7.33,47200.0,7.33,7.33,7.33,7.33,47200.0
2005-07-28 15:50:00,7.33,7.33,7.32,7.33,62000.0,7.33,7.33,7.32,7.33,62000.0
2005-07-28 15:55:00,7.33,7.33,7.3,7.33,93200.0,7.33,7.33,7.3,7.33,93200.0
2005-07-29 09:30:00,7.23,7.23,7.13,7.13,50400.0,7.23,7.23,7.13,7.13,50400.0
2005-07-29 09:35:00,7.13,7.2,7.13,7.2,14000.0,7.13,7.2,7.13,7.2,14000.0
2005-07-29 09:40:00,7.22,7.23,7.18,7.22,12400.0,7.22,7.23,7.18,7.22,12400.0
2005-07-29 09:45:00,7.22,7.24,7.21,7.23,17600.0,7.22,7.24,7.21,7.23,17600.0
2005-07-29 09:50:00,7.24,7.24,7.22,7.23,42800.0,7.24,7.24,7.22,7.23,42800.0
2005-07-29 09:55:00,7.2,7.28,7.2,7.27,15600.0,7.2,7.28,7.2,7.27,15600.0
2005-07-29 10:00:00,7.28,7.28,7.26,7.26,18000.0,7.28,7.28,7.26,7.26,18000.0
2005-07-29 10:05:00,7.26,7.27,7.24,7.26,61200.0,7.26,7.27,7.24,7.26,61200.0
2005-07-29 10:10:00,7.26,7.26,7.23,7.25,23200.0,7.26,7.26,7.23,7.25,23200.0
2005-07-29 10:15:00,7.25,7.26,7.24,7.26,28400.0,7.25,7.26,7.24,7.26,28400.0
2005-07-29 10:20:00,7.25,7.26,7.25,7.26,9200.0,7.25,7.26,7.25,7.26,9200.0
2005-07-29 10:25:00,7.26,7.26,7.25,7.25,74000.0,7.26,7.26,7.25,7.25,74000.0
2005-07-29 10:30:00,7.24,7.25,7.23,7.23,12800.0,7.24,7.25,7.23,7.23,12800.0
2005-07-29 10:35:00,7.23,7.23,7.22,7.23,10800.0,7.23,7.23,7.22,7.23,10800.0
2005-07-29 10:40:00,7.22,7.24,7.21,7.24,28000.0,7.22,7.24,7.21,7.24,28000.0
2005-07-29 10:45:00,7.24,7.24,7.22,7.22,40400.0,7.24,7.24,7.22,7.22,40400.0
2005-07-29 10:50:00,7.22,7.22,7.18,7.2,31200.0,7.22,7.22,7.18,7.2,31200.0
2005-07-29 10:55:00,7.2,7.21,7.19,7.21,25600.0,7.2,7.21,7.19,7.21,25600.0
2005-07-29 11:00:00,7.21,7.21,7.19,7.2,15200.0,7.21,7.21,7.19,7.2,15200.0
2005-07-29 11:05:00,7.2,7.21,7.19,7.19,16000.0,7.2,7.21,7.19,7.19,16000.0
2005-07-29 11:10:00,7.2,7.21,7.19,7.21,14000.0,7.2,7.21,7.19,7.21,14000.0
2005-07-29 11:15:00,7.21,7.21,7.21,7.21,10000.0,7.21,7.21,7.21,7.21,10000.0
2005-07-29 11:20:00,7.22,7.22,7.22,7.22,12400.0,7.22,7.22,7.22,7.22,12400.0
2005-07-29 11:25:00,7.22,7.23,7.22,7.22,14400.0,7.22,7.23,7.22,7.22,14400.0
2005-07-29 11:30:00,7.22,7.22,7.22,7.22,25600.0,7.22,7.22,7.22,7.22,25600.0
2005-07-29 11:35:00,7.22,7.22,7.2,7.2,34800.0,7.22,7.22,7.2,7.2,34800.0
2005-07-29 11:40:00,7.21,7.23,7.21,7.23,11200.0,7.21,7.23,7.21,7.23,11200.0
2005-07-29 11:45:00,7.22,7.22,7.21,7.21,12000.0,7.22,7.22,7.21,7.21,12000.0
2005-07-29 11:50:00,7.21,7.21,7.2,7.2,21200.0,7.21,7.21,7.2,7.2,21200.0
2005-07-29 11:55:00,7.2,7.22,7.2,7.22,18400.0,7.2,7.22,7.2,7.22,18400.0
2005-07-29 12:00:00,7.22,7.24,7.22,7.24,21600.0,7.22,7.24,7.22,7.24,21600.0
2005-07-29 12:05:00,7.23,7.25,7.23,7.25,17200.0,7.23,7.25,7.23,7.25,17200.0
2005-07-29 12:10:00,7.25,7.25,7.25,7.25,35600.0,7.25,7.25,7.25,7.25,35600.0
2005-07-29 12:15:00,7.24,7.26,7.24,7.26,34800.0,7.24,7.26,7.24,7.26,34800.0
2005-07-29 12:20:00,7.26,7.26,7.25,7.25,5600.0,7.26,7.26,7.25,7.25,5600.0
2005-07-29 12:25:00,7.25,7.26,7.25,7.26,31600.0,7.25,7.26,7.25,7.26,31600.0
2005-07-29 12:30:00,7.25,7.26,7.25,7.26,12000.0,7.25,7.26,7.25,7.26,12000.0
2005-07-29 12:35:00,7.26,7.27,7.26,7.26,14800.0,7.26,7.27,7.26,7.26,14800.0
2005-07-29 12:40:00,7.26,7.26,7.25,7.25,10000.0,7.26,7.26,7.25,7.25,10000.0
2005-07-29 12:45:00,7.26,7.31,7.26,7.29,46400.0,7.26,7.31,7.26,7.29,46400.0
2005-07-29 12:50:00,7.29,7.29,7.28,7.29,15200.0,7.29,7.29,7.28,7.29,15200.0
2005-07-29 12:55:00,7.28,7.28,7.26,7.26,12000.0,7.28,7.28,7.26,7.26,12000.0
2005-07-29 13:00:00,7.26,7.26,7.25,7.25,23600.0,7.26,7.26,7.25,7.25,23600.0
2005-07-29 13:05:00,7.25,7.27,7.25,7.25,33200.0,7.25,7.27,7.25,7.25,33200.0
2005-07-29 13:10:00,7.26,7.26,7.26,7.26,18000.0,7.26,7.26,7.26,7.26,18000.0
2005-07-29 13:15:00,7.26,7.27,7.26,7.27,9200.0,7.26,7.27,7.26,7.27,9200.0
2005-07-29 13:20:00,7.27,7.27,7.26,7.27,5600.0,7.27,7.27,7.26,7.27,5600.0
2005-07-29 13:25:00,7.27,7.27,7.27,7.27,11200.0,7.27,7.27,7.27,7.27,11200.0
2005-07-29 13:30:00,7.26,7.27,7.26,7.26,5600.0,7.26,7.27,7.26,7.26,5600.0
2005-07-29 13:35:00,7.26,7.27,7.25,7.25,34400.0,7.26,7.27,7.25,7.25,34400.0
2005-07-29 13:40:00,7.26,7.27,7.25,7.26,5200.0,7.26,7.27,7.25,7.26,5200.0
2005-07-29 13:45:00,7.26,7.27,7.26,7.27,14000.0,7.26,7.27,7.26,7.27,14000.0
2005-07-29 13:50:00,7.27,7.28,7.27,7.27,6000.0,7.27,7.28,7.27,7.27,6000.0
2005-07-29 13:55:00,7.27,7.27,7.27,7.27,8800.0,7.27,7.27,7.27,7.27,8800.0
2005-07-29 14:00:00,7.27,7.27,7.26,7.27,34800.0,7.27,7.27,7.26,7.27,34800.0
2005-07-29 14:05:00,7.26,7.29,7.26,7.29,20800.0,7.26,7.29,7.26,7.29,20800.0
2005-07-29 14:10:00,7.28,7.28,7.28,7.28,4800.0,7.28,7.28,7.28,7.28,4800.0
2005-07-29 14:15:00,7.29,7.29,7.28,7.29,11200.0,7.29,7.29,7.28,7.29,11200.0
2005-07-29 14:20:00,7.29,7.3,7.29,7.29,14000.0,7.29,7.3,7.29,7.29,14000.0
2005-07-29 14:25:00,7.29,7.3,7.29,7.29,14800.0,7.29,7.3,7.29,7.29,14800.0
2005-07-29 14:30:00,7.29,7.29,7.29,7.29,8000.0,7.29,7.29,7.29,7.29,8000.0
2005-07-29 14:35:00,7.29,7.29,7.29,7.29,36800.0,7.29,7.29,7.29,7.29,36800.0
2005-07-29 14:40:00,7.29,7.29,7.29,7.29,20800.0,7.29,7.29,7.29,7.29,20800.0
2005-07-29 14:45:00,7.29,7.3,7.28,7.29,24800.0,7.29,7.3,7.28,7.29,24800.0
2005-07-29 14:50:00,7.29,7.31,7.29,7.3,20400.0,7.29,7.31,7.29,7.3,20400.0
2005-07-29 14:55:00,7.3,7.31,7.3,7.3,79600.0,7.3,7.31,7.3,7.3,79600.0
2005-07-29 15:00:00,7.3,7.3,7.28,7.28,26000.0,7.3,7.3,7.28,7.28,26000.0
2005-07-29 15:05:00,7.28,7.28,7.26,7.27,22000.0,7.28,7.28,7.26,7.27,22000.0
2005-07-29 15:10:00,7.27,7.27,7.25,7.25,38400.0,7.27,7.27,7.25,7.25,38400.0
2005-07-29 15:15:00,7.25,7.27,7.23,7.23,50800.0,7.25,7.27,7.23,7.23,50800.0
2005-07-29 15:20:00,7.23,7.26,7.23,7.26,31200.0,7.23,7.26,7.23,7.26,31200.0
2005-07-29 15:25:00,7.26,7.26,7.25,7.25,34400.0,7.26,7.26,7.25,7.25,34400.0
2005-07-29 15:30:00,7.25,7.26,7.25,7.26,23200.0,7.25,7.26,7.25,7.26,23200.0
2005-07-29 15:35:00,7.26,7.33,7.26,7.32,60000.0,7.26,7.33,7.26,7.32,60000.0
2005-07-29 15:40:00,7.32,7.32,7.29,7.3,54000.0,7.32,7.32,7.29,7.3,54000.0
2005-07-29 15:45:00,7.3,7.31,7.3,7.31,67200.0,7.3,7.31,7.3,7.31,67200.0
2005-07-29 15:50:00,7.3,7.31,7.29,7.31,37200.0,7.3,7.31,7.29,7.31,37200.0
2005-07-29 15:55:00,7.3,7.31,7.3,7.31,99600.0,7.3,7.31,7.3,7.31,99600.0
2005-08-01 09:30:00,0.0,7.35,0.0,7.34,52800.0,0.0,7.35,0.0,7.34,52800.0
2005-08-01 09:35:00,7.36,7.39,7.33,7.39,6400.0,7.36,7.39,7.33,7.39,6400.0
2005-08-01 09:40:00,7.36,7.38,7.35,7.35,24400.0,7.36,7.38,7.35,7.35,24400.0
2005-08-01 09:45:00,7.34,7.4,7.34,7.4,34800.0,7.34,7.4,7.34,7.4,34800.0
2005-08-01 09:50:00,7.43,7.53,7.43,7.52,119200.0,7.43,7.53,7.43,7.52,119200.0
2005-08-01 09:55:00,7.52,7.52,7.46,7.46,65200.0,7.52,7.52,7.46,7.46,65200.0
2005-08-01 10:00:00,7.47,7.49,7.45,7.47,26400.0,7.47,7.49,7.45,7.47,26400.0
2005-08-01 10:05:00,7.46,7.46,7.44,7.45,16000.0,7.46,7.46,7.44,7.45,16000.0
2005-08-01 10:10:00,7.45,7.45,7.43,7.45,39200.0,7.45,7.45,7.43,7.45,39200.0
2005-08-01 10:15:00,7.44,7.46,7.44,7.44,32000.0,7.44,7.46,7.44,7.44,32000.0
2005-08-01 10:20:00,7.44,7.45,7.44,7.44,34000.0,7.44,7.45,7.44,7.44,34000.0
2005-08-01 10:25:00,7.45,7.45,7.44,7.44,12400.0,7.45,7.45,7.44,7.44,12400.0
2005-08-01 10:30:00,7.44,7.44,7.43,7.43,34000.0,7.44,7.44,7.43,7.43,34000.0
2005-08-01 10:35:00,7.43,7.43,7.42,7.42,53200.0,7.43,7.43,7.42,7.42,53200.0
2005-08-01 10:40:00,7.42,7.42,7.39,7.39,40000.0,7.42,7.42,7.39,7.39,40000.0
2005-08-01 10:45:00,7.39,7.39,7.38,7.39,32000.0,7.39,7.39,7.38,7.39,32000.0
2005-08-01 10:50:00,7.39,7.39,7.38,7.38,37200.0,7.39,7.39,7.38,7.38,37200.0
2005-08-01 10:55:00,7.38,7.38,7.37,7.37,51600.0,7.38,7.38,7.37,7.37,51600.0
2005-08-01 11:00:00,7.38,7.38,7.37,7.37,23200.0,7.38,7.38,7.37,7.37,23200.0
2005-08-01 11:05:00,7.37,7.37,7.35,7.37,33600.0,7.37,7.37,7.35,7.37,33600.0
2005-08-01 11:10:00,7.36,7.37,7.35,7.35,10000.0,7.36,7.37,7.35,7.35,10000.0
2005-08-01 11:15:00,7.35,7.36,7.34,7.35,18400.0,7.35,7.36,7.34,7.35,18400.0
2005-08-01 11:20:00,7.35,7.35,7.34,7.34,44400.0,7.35,7.35,7.34,7.34,44400.0
2005-08-01 11:25:00,7.34,7.34,7.33,7.33,2800.0,7.34,7.34,7.33,7.33,2800.0
2005-08-01 11:30:00,7.33,7.34,7.33,7.33,28400.0,7.33,7.34,7.33,7.33,28400.0
2005-08-01 11:35:00,7.33,7.34,7.33,7.34,18800.0,7.33,7.34,7.33,7.34,18800.0
2005-08-01 11:40:00,7.33,7.34,7.33,7.34,36800.0,7.33,7.34,7.33,7.34,36800.0
2005-08-01 11:45:00,7.34,7.34,7.33,7.34,18400.0,7.34,7.34,7.33,7.34,18400.0
2005-08-01 11:50:00,7.34,7.34,7.33,7.33,12000.0,7.34,7.34,7.33,7.33,12000.0
2005-08-01 11:55:00,7.33,7.33,7.32,7.32,16000.0,7.33,7.33,7.32,7.32,16000.0
2005-08-01 12:00:00,7.32,7.32,7.31,7.31,22800.0,7.32,7.32,7.31,7.31,22800.0
2005-08-01 12:05:00,7.31,7.32,7.31,7.31,17600.0,7.31,7.32,7.31,7.31,17600.0
2005-08-01 12:10:00,7.31,7.31,7.29,7.29,13200.0,7.31,7.31,7.29,7.29,13200.0
2005-08-01 12:15:00,7.29,7.32,7.29,7.32,28000.0,7.29,7.32,7.29,7.32,28000.0
2005-08-01 12:20:00,7.32,7.32,7.29,7.29,28800.0,7.32,7.32,7.29,7.29,28800.0
2005-08-01 12:25:00,7.29,7.31,7.29,7.3,22400.0,7.29,7.31,7.29,7.3,22400.0
2005-08-01 12:30:00,7.3,7.3,7.23,7.3,27200.0,7.3,7.3,7.23,7.3,27200.0
2005-08-01 12:35:00,7.3,7.31,7.3,7.31,6400.0,7.3,7.31,7.3,7.31,6400.0
2005-08-01 12:40:00,7.31,7.31,7.3,7.3,20000.0,7.31,7.31,7.3,7.3,20000.0
2005-08-01 12:45:00,7.3,7.32,7.3,7.31,23200.0,7.3,7.32,7.3,7.31,23200.0
2005-08-01 12:50:00,7.32,7.32,7.31,7.31,17600.0,7.32,7.32,7.31,7.31,17600.0
2005-08-01 12:55:00,7.31,7.32,7.31,7.31,44000.0,7.31,7.32,7.31,7.31,44000.0
2005-08-01 13:00:00,7.31,7.31,7.29,7.29,26000.0,7.31,7.31,7.29,7.29,26000.0
2005-08-01 13:05:00,7.29,7.3,7.29,7.3,31600.0,7.29,7.3,7.29,7.3,31600.0
2005-08-01 13:10:00,7.3,7.3,7.3,7.3,66000.0,7.3,7.3,7.3,7.3,66000.0
2005-08-01 13:15:00,7.3,7.3,7.29,7.3,21200.0,7.3,7.3,7.29,7.3,21200.0
2005-08-01 13:20:00,7.3,7.3,7.3,7.3,26000.0,7.3,7.3,7.3,7.3,26000.0
2005-08-01 13:25:00,7.3,7.31,7.3,7.3,31200.0,7.3,7.31,7.3,7.3,31200.0
2005-08-01 13:30:00,7.3,7.31,7.3,7.31,52400.0,7.3,7.31,7.3,7.31,52400.0
2005-08-01 13:35:00,7.31,7.31,7.3,7.31,19200.0,7.31,7.31,7.3,7.31,19200.0
2005-08-01 13:40:00,7.31,7.31,7.3,7.3,26400.0,7.31,7.31,7.3,7.3,26400.0
2005-08-01 13:45:00,7.3,7.31,7.29,7.31,30400.0,7.3,7.31,7.29,7.31,30400.0
2005-08-01 13:50:00,7.31,7.32,7.31,7.32,133600.0,7.31,7.32,7.31,7.32,133600.0
2005-08-01 13:55:00,7.32,7.37,7.31,7.35,48800.0,7.32,7.37,7.31,7.35,48800.0
2005-08-01 14:00:00,7.36,7.36,7.36,7.36,28000.0,7.36,7.36,7.36,7.36,28000.0
2005-08-01 14:05:00,7.36,7.37,7.34,7.36,59600.0,7.36,7.37,7.34,7.36,59600.0
2005-08-01 14:10:00,7.37,7.37,7.36,7.36,30000.0,7.37,7.37,7.36,7.36,30000.0
2005-08-01 14:15:00,7.36,7.39,7.36,7.38,35600.0,7.36,7.39,7.36,7.38,35600.0
2005-08-01 14:20:00,7.38,7.38,7.38,7.38,28400.0,7.38,7.38,7.38,7.38,28400.0
2005-08-01 14:25:00,7.38,7.39,7.38,7.38,12800.0,7.38,7.39,7.38,7.38,12800.0
2005-08-01 14:30:00,7.38,7.39,7.38,7.38,22400.0,7.38,7.39,7.38,7.38,22400.0
2005-08-01 14:35:00,7.38,7.38,7.37,7.37,10400.0,7.38,7.38,7.37,7.37,10400.0
2005-08-01 14:40:00,7.37,7.38,7.37,7.37,14000.0,7.37,7.38,7.37,7.37,14000.0
2005-08-01 14:45:00,7.37,7.38,7.37,7.37,10400.0,7.37,7.38,7.37,7.37,10400.0
2005-08-01 14:50:00,7.37,7.37,7.37,7.37,6000.0,7.37,7.37,7.37,7.37,6000.0
2005-08-01 14:55:00,7.37,7.37,7.36,7.36,19600.0,7.37,7.37,7.36,7.36,19600.0
2005-08-01 15:00:00,7.36,7.37,7.36,7.36,36400.0,7.36,7.37,7.36,7.36,36400.0
2005-08-01 15:05:00,7.36,7.36,7.36,7.36,4400.0,7.36,7.36,7.36,7.36,4400.0
2005-08-01 15:10:00,7.36,7.36,7.36,7.36,38000.0,7.36,7.36,7.36,7.36,38000.0
2005-08-01 15:15:00,7.36,7.37,7.36,7.37,54000.0,7.36,7.37,7.36,7.37,54000.0
2005-08-01 15:20:00,7.37,7.37,7.36,7.37,45600.0,7.37,7.37,7.36,7.37,45600.0
2005-08-01 15:25:00,7.36,7.38,7.36,7.38,32400.0,7.36,7.38,7.36,7.38,32400.0
2005-08-01 15:30:00,7.38,7.38,7.37,7.38,30000.0,7.38,7.38,7.37,7.38,30000.0
2005-08-01 15:35:00,7.38,7.4,7.38,7.38,78400.0,7.38,7.4,7.38,7.38,78400.0
2005-08-01 15:40:00,7.38,7.39,7.38,7.38,29600.0,7.38,7.39,7.38,7.38,29600.0
2005-08-01 15:45:00,7.38,7.4,7.38,7.38,36800.0,7.38,7.4,7.38,7.38,36800.0
2005-08-01 15:50:00,7.38,7.39,7.38,7.38,88000.0,7.38,7.39,7.38,7.38,88000.0
2005-08-01 15:55:00,7.39,7.39,7.38,7.38,57200.0,7.39,7.39,7.38,7.38,57200.0
2005-08-02 09:30:00,7.38,7.41,7.35,7.36,59600.0,7.38,7.41,7.35,7.36,59600.0
2005-08-02 09:35:00,7.38,7.44,7.37,7.42,42000.0,7.38,7.44,7.37,7.42,42000.0
2005-08-02 09:40:00,7.42,7.42,7.41,7.41,26400.0,7.42,7.42,7.41,7.41,26400.0
2005-08-02 09:45:00,7.41,7.41,7.38,7.38,328800.0,7.41,7.41,7.38,7.38,328800.0
2005-08-02 09:50:00,7.38,7.41,7.38,7.39,194800.0,7.38,7.41,7.38,7.39,194800.0
2005-08-02 09:55:00,7.4,7.4,7.39,7.39,29200.0,7.4,7.4,7.39,7.39,29200.0
2005-08-02 10:00:00,7.39,7.41,7.39,7.39,59600.0,7.39,7.41,7.39,7.39,59600.0
2005-08-02 10:05:00,7.39,7.4,7.38,7.39,55600.0,7.39,7.4,7.38,7.39,55600.0
2005-08-02 10:10:00,7.39,7.39,7.38,7.38,101200.0,7.39,7.39,7.38,7.38,101200.0
2005-08-02 10:15:00,7.38,7.38,7.37,7.37,47600.0,7.38,7.38,7.37,7.37,47600.0
2005-08-02 10:20:00,7.36,7.36,7.34,7.34,18400.0,7.36,7.36,7.34,7.34,18400.0
2005-08-02 10:25:00,7.34,7.34,7.33,7.34,34400.0,7.34,7.34,7.33,7.34,34400.0
2005-08-02 10:30:00,7.35,7.37,7.34,7.37,30800.0,7.35,7.37,7.34,7.37,30800.0
2005-08-02 10:35:00,7.37,7.38,7.32,7.32,32800.0,7.37,7.38,7.32,7.32,32800.0
2005-08-02 10:40:00,7.31,7.33,7.29,7.29,40800.0,7.31,7.33,7.29,7.29,40800.0
2005-08-02 10:45:00,7.29,7.3,7.27,7.28,28400.0,7.29,7.3,7.27,7.28,28400.0
2005-08-02 10:50:00,7.28,7.29,7.26,7.27,30800.0,7.28,7.29,7.26,7.27,30800.0
2005-08-02 10:55:00,7.27,7.27,7.26,7.27,28800.0,7.27,7.27,7.26,7.27,28800.0
2005-08-02 11:00:00,7.27,7.3,7.26,7.29,63600.0,7.27,7.3,7.26,7.29,63600.0
2005-08-02 11:05:00,7.3,7.3,7.29,7.29,17600.0,7.3,7.3,7.29,7.29,17600.0
2005-08-02 11:10:00,7.28,7.29,7.28,7.28,16400.0,7.28,7.29,7.28,7.28,16400.0
2005-08-02 11:15:00,7.29,7.3,7.29,7.3,40000.0,7.29,7.3,7.29,7.3,40000.0
2005-08-02 11:20:00,7.3,7.31,7.3,7.31,81600.0,7.3,7.31,7.3,7.31,81600.0
2005-08-02 11:25:00,7.32,7.32,7.31,7.32,46800.0,7.32,7.32,7.31,7.32,46800.0
2005-08-02 11:30:00,7.32,7.33,7.31,7.33,18800.0,7.32,7.33,7.31,7.33,18800.0
2005-08-02 11:35:00,7.33,7.34,7.33,7.34,28800.0,7.33,7.34,7.33,7.34,28800.0
2005-08-02 11:40:00,7.33,7.34,7.32,7.33,173200.0,7.33,7.34,7.32,7.33,173200.0
2005-08-02 11:45:00,7.32,7.32,7.31,7.32,29200.0,7.32,7.32,7.31,7.32,29200.0
2005-08-02 11:50:00,7.32,7.33,7.32,7.32,30800.0,7.32,7.33,7.32,7.32,30800.0
2005-08-02 11:55:00,7.32,7.32,7.31,7.31,19600.0,7.32,7.32,7.31,7.31,19600.0
2005-08-02 12:00:00,7.31,7.32,7.3,7.3,36800.0,7.31,7.32,7.3,7.3,36800.0
2005-08-02 12:05:00,7.3,7.31,7.29,7.3,18400.0,7.3,7.31,7.29,7.3,18400.0
2005-08-02 12:10:00,7.3,7.3,7.3,7.3,8400.0,7.3,7.3,7.3,7.3,8400.0
2005-08-02 12:15:00,7.3,7.3,7.28,7.3,24800.0,7.3,7.3,7.28,7.3,24800.0
2005-08-02 12:20:00,7.3,7.3,7.28,7.29,24000.0,7.3,7.3,7.28,7.29,24000.0
2005-08-02 12:25:00,7.29,7.29,7.28,7.29,16000.0,7.29,7.29,7.28,7.29,16000.0
2005-08-02 12:30:00,7.29,7.29,7.29,7.29,11200.0,7.29,7.29,7.29,7.29,11200.0
2005-08-02 12:35:00,7.29,7.29,7.28,7.28,36000.0,7.29,7.29,7.28,7.28,36000.0
2005-08-02 12:40:00,7.27,7.28,7.26,7.28,22800.0,7.27,7.28,7.26,7.28,22800.0
2005-08-02 12:45:00,7.27,7.27,7.26,7.27,17600.0,7.27,7.27,7.26,7.27,17600.0
2005-08-02 12:50:00,7.27,7.27,7.26,7.26,8400.0,7.27,7.27,7.26,7.26,8400.0
2005-08-02 12:55:00,7.26,7.27,7.26,7.26,17200.0,7.26,7.27,7.26,7.26,17200.0
2005-08-02 13:00:00,7.26,7.27,7.26,7.26,12000.0,7.26,7.27,7.26,7.26,12000.0
2005-08-02 13:05:00,7.26,7.27,7.26,7.27,27200.0,7.26,7.27,7.26,7.27,27200.0
2005-08-02 13:10:00,7.26,7.26,7.25,7.25,11600.0,7.26,7.26,7.25,7.25,11600.0
2005-08-02 13:15:00,7.25,7.26,7.25,7.25,28400.0,7.25,7.26,7.25,7.25,28400.0
2005-08-02 13:20:00,7.25,7.25,7.24,7.25,9600.0,7.25,7.25,7.24,7.25,9600.0
2005-08-02 13:25:00,7.25,7.25,7.24,7.24,13200.0,7.25,7.25,7.24,7.24,13200.0
2005-08-02 13:30:00,7.24,7.24,7.23,7.24,25600.0,7.24,7.24,7.23,7.24,25600.0
2005-08-02 13:35:00,7.24,7.24,7.23,7.23,46800.0,7.24,7.24,7.23,7.23,46800.0
2005-08-02 13:40:00,7.23,7.24,7.21,7.21,13600.0,7.23,7.24,7.21,7.21,13600.0
2005-08-02 13:45:00,7.22,7.22,7.2,7.21,20000.0,7.22,7.22,7.2,7.21,20000.0
2005-08-02 13:50:00,7.2,7.2,7.2,7.2,9600.0,7.2,7.2,7.2,7.2,9600.0
2005-08-02 13:55:00,7.2,7.23,7.2,7.23,48800.0,7.2,7.23,7.2,7.23,48800.0
2005-08-02 14:00:00,7.23,7.26,7.23,7.25,39600.0,7.23,7.26,7.23,7.25,39600.0
2005-08-02 14:05:00,7.25,7.26,7.25,7.26,13200.0,7.25,7.26,7.25,7.26,13200.0
2005-08-02 14:10:00,7.26,7.27,7.26,7.27,9200.0,7.26,7.27,7.26,7.27,9200.0
2005-08-02 14:15:00,7.28,7.28,7.26,7.26,9600.0,7.28,7.28,7.26,7.26,9600.0
2005-08-02 14:20:00,7.27,7.27,7.25,7.25,12400.0,7.27,7.27,7.25,7.25,12400.0
2005-08-02 14:25:00,7.26,7.27,7.25,7.26,18000.0,7.26,7.27,7.25,7.26,18000.0
2005-08-02 14:30:00,7.27,7.27,7.26,7.27,16800.0,7.27,7.27,7.26,7.27,16800.0
2005-08-02 14:35:00,7.28,7.3,7.28,7.29,15200.0,7.28,7.3,7.28,7.29,15200.0
2005-08-02 14:40:00,7.3,7.3,7.28,7.3,20800.0,7.3,7.3,7.28,7.3,20800.0
2005-08-02 14:45:00,7.3,7.3,7.29,7.3,18400.0,7.3,7.3,7.29,7.3,18400.0
2005-08-02 14:50:00,7.3,7.3,7.29,7.29,25200.0,7.3,7.3,7.29,7.29,25200.0
2005-08-02 14:55:00,7.3,7.3,7.25,7.26,22000.0,7.3,7.3,7.25,7.26,22000.0
2005-08-02 15:00:00,7.26,7.29,7.26,7.29,122800.0,7.26,7.29,7.26,7.29,122800.0
2005-08-02 15:05:00,7.29,7.29,7.28,7.29,17600.0,7.29,7.29,7.28,7.29,17600.0
2005-08-02 15:10:00,7.29,7.29,7.28,7.29,29200.0,7.29,7.29,7.28,7.29,29200.0
2005-08-02 15:15:00,7.29,7.29,7.27,7.28,48000.0,7.29,7.29,7.27,7.28,48000.0
2005-08-02 15:20:00,7.28,7.29,7.25,7.25,89600.0,7.28,7.29,7.25,7.25,89600.0
2005-08-02 15:25:00,7.25,7.27,7.23,7.24,68400.0,7.25,7.27,7.23,7.24,68400.0
2005-08-02 15:30:00,7.25,7.28,7.25,7.28,18000.0,7.25,7.28,7.25,7.28,18000.0
2005-08-02 15:35:00,7.28,7.3,7.28,7.29,24000.0,7.28,7.3,7.28,7.29,24000.0
2005-08-02 15:40:00,7.3,7.31,7.3,7.31,27200.0,7.3,7.31,7.3,7.31,27200.0
2005-08-02 15:45:00,7.31,7.31,7.31,7.31,36400.0,7.31,7.31,7.31,7.31,36400.0
2005-08-02 15:50:00,7.31,7.31,7.29,7.29,32000.0,7.31,7.31,7.29,7.29,32000.0
2005-08-02 15:55:00,7.29,7.29,7.28,7.29,40800.0,7.29,7.29,7.28,7.29,40800.0
2005-08-03 09:30:00,7.31,7.31,7.3,7.3,23600.0,7.31,7.31,7.3,7.3,23600.0
2005-08-03 09:35:00,7.28,7.29,7.28,7.29,8000.0,7.28,7.29,7.28,7.29,8000.0
2005-08-03 09:40:00,7.29,7.29,7.28,7.29,18800.0,7.29,7.29,7.28,7.29,18800.0
2005-08-03 09:45:00,7.3,7.33,7.29,7.33,30800.0,7.3,7.33,7.29,7.33,30800.0
2005-08-03 09:50:00,7.33,7.35,7.33,7.35,10800.0,7.33,7.35,7.33,7.35,10800.0
2005-08-03 09:55:00,7.33,7.38,7.33,7.34,66400.0,7.33,7.38,7.33,7.34,66400.0
2005-08-03 10:00:00,7.34,7.37,7.32,7.33,33600.0,7.34,7.37,7.32,7.33,33600.0
2005-08-03 10:05:00,7.3,7.33,7.3,7.32,21200.0,7.3,7.33,7.3,7.32,21200.0
2005-08-03 10:10:00,7.32,7.33,7.31,7.32,16400.0,7.32,7.33,7.31,7.32,16400.0
2005-08-03 10:15:00,7.32,7.33,7.32,7.33,14000.0,7.32,7.33,7.32,7.33,14000.0
2005-08-03 10:20:00,7.32,7.33,7.3,7.3,4400.0,7.32,7.33,7.3,7.3,4400.0
2005-08-03 10:25:00,7.3,7.32,7.3,7.32,12000.0,7.3,7.32,7.3,7.32,12000.0
2005-08-03 10:30:00,7.32,7.34,7.3,7.33,22400.0,7.32,7.34,7.3,7.33,22400.0
2005-08-03 10:35:00,7.33,7.33,7.32,7.32,9600.0,7.33,7.33,7.32,7.32,9600.0
2005-08-03 10:40:00,7.33,7.34,7.33,7.33,6400.0,7.33,7.34,7.33,7.33,6400.0
2005-08-03 10:45:00,7.33,7.35,7.33,7.34,15600.0,7.33,7.35,7.33,7.34,15600.0
2005-08-03 10:50:00,7.34,7.35,7.34,7.35,17200.0,7.34,7.35,7.34,7.35,17200.0
2005-08-03 10:55:00,7.35,7.36,7.35,7.36,26800.0,7.35,7.36,7.35,7.36,26800.0
2005-08-03 11:00:00,7.34,7.35,7.33,7.34,37200.0,7.34,7.35,7.33,7.34,37200.0
2005-08-03 11:05:00,7.33,7.34,7.33,7.34,6000.0,7.33,7.34,7.33,7.34,6000.0
2005-08-03 11:10:00,7.34,7.34,7.34,7.34,8400.0,7.34,7.34,7.34,7.34,8400.0
2005-08-03 11:15:00,7.34,7.36,7.34,7.36,19200.0,7.34,7.36,7.34,7.36,19200.0
2005-08-03 11:20:00,7.36,7.36,7.36,7.36,20800.0,7.36,7.36,7.36,7.36,20800.0
2005-08-03 11:25:00,7.36,7.37,7.36,7.36,25200.0,7.36,7.37,7.36,7.36,25200.0
2005-08-03 11:30:00,7.36,7.36,7.35,7.36,13200.0,7.36,7.36,7.35,7.36,13200.0
2005-08-03 11:35:00,7.36,7.36,7.34,7.35,26000.0,7.36,7.36,7.34,7.35,26000.0
2005-08-03 11:40:00,7.35,7.36,7.35,7.36,12800.0,7.35,7.36,7.35,7.36,12800.0
2005-08-03 11:45:00,7.35,7.36,7.35,7.35,17600.0,7.35,7.36,7.35,7.35,17600.0
2005-08-03 11:50:00,7.36,7.36,7.35,7.36,22400.0,7.36,7.36,7.35,7.36,22400.0
2005-08-03 11:55:00,7.36,7.38,7.36,7.38,36000.0,7.36,7.38,7.36,7.38,36000.0
2005-08-03 12:00:00,7.38,7.39,7.38,7.38,18000.0,7.38,7.39,7.38,7.38,18000.0
2005-08-03 12:05:00,7.38,7.38,7.38,7.38,15200.0,7.38,7.38,7.38,7.38,15200.0
2005-08-03 12:10:00,7.38,7.38,7.37,7.38,11600.0,7.38,7.38,7.37,7.38,11600.0
2005-08-03 12:15:00,7.38,7.41,7.38,7.41,39200.0,7.38,7.41,7.38,7.41,39200.0
2005-08-03 12:20:00,7.43,7.43,7.42,7.43,36800.0,7.43,7.43,7.42,7.43,36800.0
2005-08-03 12:25:00,7.43,7.44,7.43,7.44,29600.0,7.43,7.44,7.43,7.44,29600.0
2005-08-03 12:30:00,7.44,7.44,7.43,7.43,18800.0,7.44,7.44,7.43,7.43,18800.0
2005-08-03 12:35:00,7.43,7.45,7.43,7.44,17200.0,7.43,7.45,7.43,7.44,17200.0
2005-08-03 12:40:00,7.44,7.45,7.44,7.45,15200.0,7.44,7.45,7.44,7.45,15200.0
2005-08-03 12:45:00,7.45,7.46,7.45,7.46,18800.0,7.45,7.46,7.45,7.46,18800.0
2005-08-03 12:50:00,7.45,7.45,7.44,7.44,11600.0,7.45,7.45,7.44,7.44,11600.0
2005-08-03 12:55:00,7.44,7.44,7.44,7.44,3600.0,7.44,7.44,7.44,7.44,3600.0
2005-08-03 13:00:00,7.44,7.44,7.42,7.42,14800.0,7.44,7.44,7.42,7.42,14800.0
2005-08-03 13:05:00,7.42,7.43,7.42,7.43,34400.0,7.42,7.43,7.42,7.43,34400.0
2005-08-03 13:10:00,7.43,7.43,7.42,7.42,22400.0,7.43,7.43,7.42,7.42,22400.0
2005-08-03 13:15:00,7.42,7.42,7.41,7.41,10800.0,7.42,7.42,7.41,7.41,10800.0
2005-08-03 13:20:00,7.41,7.42,7.41,7.42,26000.0,7.41,7.42,7.41,7.42,26000.0
2005-08-03 13:25:00,7.41,7.41,7.41,7.41,5600.0,7.41,7.41,7.41,7.41,5600.0
2005-08-03 13:30:00,7.41,7.41,7.41,7.41,12800.0,7.41,7.41,7.41,7.41,12800.0
2005-08-03 13:35:00,7.41,7.41,7.41,7.41,21600.0,7.41,7.41,7.41,7.41,21600.0
2005-08-03 13:40:00,7.41,7.42,7.41,7.41,19600.0,7.41,7.42,7.41,7.41,19600.0
2005-08-03 13:45:00,7.41,7.42,7.41,7.42,23200.0,7.41,7.42,7.41,7.42,23200.0
2005-08-03 13:50:00,7.42,7.42,7.41,7.41,8800.0,7.42,7.42,7.41,7.41,8800.0
2005-08-03 13:55:00,7.41,7.42,7.41,7.42,14400.0,7.41,7.42,7.41,7.42,14400.0
2005-08-03 14:00:00,7.42,7.43,7.42,7.43,15200.0,7.42,7.43,7.42,7.43,15200.0
2005-08-03 14:05:00,7.42,7.43,7.42,7.42,7200.0,7.42,7.43,7.42,7.42,7200.0
2005-08-03 14:10:00,7.42,7.42,7.42,7.42,13200.0,7.42,7.42,7.42,7.42,13200.0
2005-08-03 14:15:00,7.42,7.42,7.39,7.41,16000.0,7.42,7.42,7.39,7.41,16000.0
2005-08-03 14:20:00,7.4,7.4,7.4,7.4,12800.0,7.4,7.4,7.4,7.4,12800.0
2005-08-03 14:25:00,7.4,7.4,7.39,7.39,15600.0,7.4,7.4,7.39,7.39,15600.0
2005-08-03 14:30:00,7.38,7.39,7.38,7.39,18000.0,7.38,7.39,7.38,7.39,18000.0
2005-08-03 14:35:00,7.39,7.39,7.38,7.39,28000.0,7.39,7.39,7.38,7.39,28000.0
2005-08-03 14:40:00,7.39,7.39,7.38,7.39,25200.0,7.39,7.39,7.38,7.39,25200.0
2005-08-03 14:45:00,7.39,7.39,7.38,7.39,24800.0,7.39,7.39,7.38,7.39,24800.0
2005-08-03 14:50:00,7.4,7.4,7.39,7.4,70800.0,7.4,7.4,7.39,7.4,70800.0
2005-08-03 14:55:00,7.4,7.4,7.39,7.39,32800.0,7.4,7.4,7.39,7.39,32800.0
2005-08-03 15:00:00,7.39,7.39,7.39,7.39,80400.0,7.39,7.39,7.39,7.39,80400.0
2005-08-03 15:05:00,7.39,7.39,7.38,7.39,58400.0,7.39,7.39,7.38,7.39,58400.0
2005-08-03 15:10:00,7.39,7.4,7.39,7.39,34400.0,7.39,7.4,7.39,7.39,34400.0
2005-08-03 15:15:00,7.39,7.39,7.37,7.37,21200.0,7.39,7.39,7.37,7.37,21200.0
2005-08-03 15:20:00,7.38,7.38,7.36,7.37,112000.0,7.38,7.38,7.36,7.37,112000.0
2005-08-03 15:25:00,7.37,7.39,7.37,7.39,27600.0,7.37,7.39,7.37,7.39,27600.0
2005-08-03 15:30:00,7.39,7.4,7.39,7.39,14000.0,7.39,7.4,7.39,7.39,14000.0
2005-08-03 15:35:00,7.38,7.38,7.38,7.38,16400.0,7.38,7.38,7.38,7.38,16400.0
2005-08-03 15:40:00,7.38,7.38,7.38,7.38,5200.0,7.38,7.38,7.38,7.38,5200.0
2005-08-03 15:45:00,7.38,7.38,7.38,7.38,19600.0,7.38,7.38,7.38,7.38,19600.0
2005-08-03 15:50:00,7.38,7.38,7.38,7.38,29200.0,7.38,7.38,7.38,7.38,29200.0
2005-08-03 15:55:00,7.38,7.38,7.38,7.38,34800.0,7.38,7.38,7.38,7.38,34800.0
2005-08-04 09:30:00,7.39,7.44,7.39,7.44,118400.0,7.39,7.44,7.39,7.44,118400.0
2005-08-04 09:35:00,7.44,7.44,7.37,7.37,41200.0,7.44,7.44,7.37,7.37,41200.0
2005-08-04 09:40:00,7.38,7.46,7.36,7.44,70400.0,7.38,7.46,7.36,7.44,70400.0
2005-08-04 09:45:00,7.43,7.44,7.43,7.43,42000.0,7.43,7.44,7.43,7.43,42000.0
2005-08-04 09:50:00,7.43,7.48,7.43,7.48,34000.0,7.43,7.48,7.43,7.48,34000.0
2005-08-04 09:55:00,7.48,7.48,7.45,7.46,25600.0,7.48,7.48,7.45,7.46,25600.0
2005-08-04 10:00:00,7.46,7.52,7.46,7.51,76400.0,7.46,7.52,7.46,7.51,76400.0
2005-08-04 10:05:00,7.51,7.51,7.5,7.51,20800.0,7.51,7.51,7.5,7.51,20800.0
2005-08-04 10:10:00,7.51,7.51,7.48,7.49,25200.0,7.51,7.51,7.48,7.49,25200.0
2005-08-04 10:15:00,7.49,7.5,7.49,7.5,136000.0,7.49,7.5,7.49,7.5,136000.0
2005-08-04 10:20:00,7.5,7.51,7.49,7.5,43200.0,7.5,7.51,7.49,7.5,43200.0
2005-08-04 10:25:00,7.5,7.52,7.5,7.51,28400.0,7.5,7.52,7.5,7.51,28400.0
2005-08-04 10:30:00,7.51,7.51,7.49,7.49,24800.0,7.51,7.51,7.49,7.49,24800.0
2005-08-04 10:35:00,7.49,7.52,7.49,7.51,49200.0,7.49,7.52,7.49,7.51,49200.0
2005-08-04 10:40:00,7.51,7.51,7.5,7.51,232400.0,7.51,7.51,7.5,7.51,232400.0
2005-08-04 10:45:00,7.51,7.51,7.5,7.51,258400.0,7.51,7.51,7.5,7.51,258400.0
2005-08-04 10:50:00,7.51,7.53,7.51,7.53,256000.0,7.51,7.53,7.51,7.53,256000.0
2005-08-04 10:55:00,7.53,7.54,7.53,7.53,20400.0,7.53,7.54,7.53,7.53,20400.0
2005-08-04 11:00:00,7.53,7.55,7.53,7.54,46000.0,7.53,7.55,7.53,7.54,46000.0
2005-08-04 11:05:00,7.54,7.56,7.53,7.56,26400.0,7.54,7.56,7.53,7.56,26400.0
2005-08-04 11:10:00,7.54,7.55,7.54,7.55,11600.0,7.54,7.55,7.54,7.55,11600.0
2005-08-04 11:15:00,7.55,7.55,7.53,7.54,28000.0,7.55,7.55,7.53,7.54,28000.0
2005-08-04 11:20:00,7.54,7.59,7.54,7.59,48400.0,7.54,7.59,7.54,7.59,48400.0
2005-08-04 11:25:00,7.58,7.71,7.58,7.69,194800.0,7.58,7.71,7.58,7.69,194800.0
2005-08-04 11:30:00,7.69,7.73,7.65,7.66,134800.0,7.69,7.73,7.65,7.66,134800.0
2005-08-04 11:35:00,7.65,7.65,7.65,7.65,19200.0,7.65,7.65,7.65,7.65,19200.0
2005-08-04 11:40:00,7.66,7.66,7.64,7.65,34000.0,7.66,7.66,7.64,7.65,34000.0
2005-08-04 11:45:00,7.65,7.65,7.64,7.64,12000.0,7.65,7.65,7.64,7.64,12000.0
2005-08-04 11:50:00,7.64,7.64,7.64,7.64,6400.0,7.64,7.64,7.64,7.64,6400.0
2005-08-04 11:55:00,7.64,7.66,7.63,7.63,27600.0,7.64,7.66,7.63,7.63,27600.0
2005-08-04 12:00:00,7.64,7.67,7.64,7.66,20400.0,7.64,7.67,7.64,7.66,20400.0
2005-08-04 12:05:00,7.66,7.66,7.66,7.66,16800.0,7.66,7.66,7.66,7.66,16800.0
2005-08-04 12:10:00,7.64,7.64,7.64,7.64,27200.0,7.64,7.64,7.64,7.64,27200.0
2005-08-04 12:15:00,7.64,7.64,7.64,7.64,19200.0,7.64,7.64,7.64,7.64,19200.0
2005-08-04 12:20:00,7.64,7.65,7.62,7.65,23600.0,7.64,7.65,7.62,7.65,23600.0
2005-08-04 12:25:00,7.65,7.67,7.65,7.67,11600.0,7.65,7.67,7.65,7.67,11600.0
2005-08-04 12:30:00,7.67,7.67,7.66,7.66,13600.0,7.67,7.67,7.66,7.66,13600.0
2005-08-04 12:35:00,7.65,7.66,7.64,7.64,10000.0,7.65,7.66,7.64,7.64,10000.0
2005-08-04 12:40:00,7.65,7.65,7.62,7.63,8000.0,7.65,7.65,7.62,7.63,8000.0
2005-08-04 12:45:00,7.62,7.62,7.59,7.6,30800.0,7.62,7.62,7.59,7.6,30800.0
2005-08-04 12:50:00,7.6,7.6,7.59,7.59,5200.0,7.6,7.6,7.59,7.59,5200.0
2005-08-04 12:55:00,7.59,7.6,7.59,7.6,20000.0,7.59,7.6,7.59,7.6,20000.0
2005-08-04 13:00:00,7.61,7.61,7.61,7.61,16400.0,7.61,7.61,7.61,7.61,16400.0
2005-08-04 13:05:00,7.61,7.61,7.61,7.61,8400.0,7.61,7.61,7.61,7.61,8400.0
2005-08-04 13:10:00,7.61,7.61,7.61,7.61,12400.0,7.61,7.61,7.61,7.61,12400.0
2005-08-04 13:15:00,7.61,7.62,7.61,7.61,23200.0,7.61,7.62,7.61,7.61,23200.0
2005-08-04 13:20:00,7.61,7.62,7.61,7.61,74800.0,7.61,7.62,7.61,7.61,74800.0
2005-08-04 13:25:00,7.62,7.63,7.61,7.63,61200.0,7.62,7.63,7.61,7.63,61200.0
2005-08-04 13:30:00,7.62,7.62,7.62,7.62,1600.0,7.62,7.62,7.62,7.62,1600.0
2005-08-04 13:35:00,7.62,7.62,7.61,7.61,7200.0,7.62,7.62,7.61,7.61,7200.0
2005-08-04 13:40:00,7.61,7.62,7.6,7.6,24400.0,7.61,7.62,7.6,7.6,24400.0
2005-08-04 13:45:00,7.6,7.61,7.6,7.61,1600.0,7.6,7.61,7.6,7.61,1600.0
2005-08-04 13:50:00,7.61,7.61,7.6,7.6,21600.0,7.61,7.61,7.6,7.6,21600.0
2005-08-04 13:55:00,7.6,7.6,7.6,7.6,6400.0,7.6,7.6,7.6,7.6,6400.0
2005-08-04 14:00:00,7.6,7.6,7.59,7.59,60000.0,7.6,7.6,7.59,7.59,60000.0
2005-08-04 14:05:00,7.6,7.61,7.6,7.6,72800.0,7.6,7.61,7.6,7.6,72800.0
2005-08-04 14:10:00,7.61,7.61,7.58,7.6,61200.0,7.61,7.61,7.58,7.6,61200.0
2005-08-04 14:15:00,7.6,7.6,7.6,7.6,42000.0,7.6,7.6,7.6,7.6,42000.0
2005-08-04 14:20:00,7.6,7.6,7.6,7.6,24800.0,7.6,7.6,7.6,7.6,24800.0
2005-08-04 14:25:00,7.6,7.6,7.6,7.6,4000.0,7.6,7.6,7.6,7.6,4000.0
2005-08-04 14:30:00,7.6,7.6,7.59,7.59,6400.0,7.6,7.6,7.59,7.59,6400.0
2005-08-04 14:35:00,7.58,7.58,7.56,7.57,46000.0,7.58,7.58,7.56,7.57,46000.0
2005-08-04 14:40:00,7.57,7.58,7.55,7.57,22000.0,7.57,7.58,7.55,7.57,22000.0
2005-08-04 14:45:00,7.55,7.57,7.55,7.57,28800.0,7.55,7.57,7.55,7.57,28800.0
2005-08-04 14:50:00,7.57,7.57,7.56,7.57,50000.0,7.57,7.57,7.56,7.57,50000.0
2005-08-04 14:55:00,7.57,7.59,7.56,7.59,57600.0,7.57,7.59,7.56,7.59,57600.0
2005-08-04 15:00:00,7.57,7.57,7.57,7.57,30000.0,7.57,7.57,7.57,7.57,30000.0
2005-08-04 15:05:00,7.56,7.58,7.56,7.57,30400.0,7.56,7.58,7.56,7.57,30400.0
2005-08-04 15:10:00,7.57,7.59,7.57,7.58,31600.0,7.57,7.59,7.57,7.58,31600.0
2005-08-04 15:15:00,7.58,7.58,7.56,7.56,20400.0,7.58,7.58,7.56,7.56,20400.0
2005-08-04 15:20:00,7.56,7.56,7.55,7.55,25600.0,7.56,7.56,7.55,7.55,25600.0
2005-08-04 15:25:00,7.55,7.57,7.54,7.56,88000.0,7.55,7.57,7.54,7.56,88000.0
2005-08-04 15:30:00,7.56,7.56,7.55,7.56,34000.0,7.56,7.56,7.55,7.56,34000.0
2005-08-04 15:35:00,7.56,7.56,7.54,7.55,90800.0,7.56,7.56,7.54,7.55,90800.0
2005-08-04 15:40:00,7.55,7.55,7.54,7.55,56800.0,7.55,7.55,7.54,7.55,56800.0
2005-08-04 15:45:00,7.55,7.55,7.55,7.55,28400.0,7.55,7.55,7.55,7.55,28400.0
2005-08-04 15:50:00,7.55,7.55,7.53,7.53,134400.0,7.55,7.55,7.53,7.53,134400.0
2005-08-04 15:55:00,7.53,7.53,7.51,7.53,92400.0,7.53,7.53,7.51,7.53,92400.0
2005-08-05 09:30:00,7.53,7.54,7.53,7.53,36400.0,7.53,7.54,7.53,7.53,36400.0
2005-08-05 09:35:00,7.53,7.58,7.53,7.58,23600.0,7.53,7.58,7.53,7.58,23600.0
2005-08-05 09:40:00,7.58,7.6,7.57,7.58,31200.0,7.58,7.6,7.57,7.58,31200.0
2005-08-05 09:45:00,7.58,7.59,7.55,7.55,45600.0,7.58,7.59,7.55,7.55,45600.0
2005-08-05 09:50:00,7.55,7.55,7.53,7.53,14400.0,7.55,7.55,7.53,7.53,14400.0
2005-08-05 09:55:00,7.53,7.53,7.5,7.5,46800.0,7.53,7.53,7.5,7.5,46800.0
2005-08-05 10:00:00,7.51,7.53,7.49,7.5,130400.0,7.51,7.53,7.49,7.5,130400.0
2005-08-05 10:05:00,7.5,7.56,7.5,7.56,40800.0,7.5,7.56,7.5,7.56,40800.0
2005-08-05 10:10:00,7.56,7.57,7.54,7.54,81200.0,7.56,7.57,7.54,7.54,81200.0
2005-08-05 10:15:00,7.54,7.54,7.5,7.51,390400.0,7.54,7.54,7.5,7.51,390400.0
2005-08-05 10:20:00,7.51,7.54,7.5,7.53,61200.0,7.51,7.54,7.5,7.53,61200.0
2005-08-05 10:25:00,7.53,7.54,7.52,7.52,44800.0,7.53,7.54,7.52,7.52,44800.0
2005-08-05 10:30:00,7.52,7.54,7.52,7.54,17600.0,7.52,7.54,7.52,7.54,17600.0
2005-08-05 10:35:00,7.54,7.54,7.53,7.54,38800.0,7.54,7.54,7.53,7.54,38800.0
2005-08-05 10:40:00,7.53,7.54,7.53,7.54,17200.0,7.53,7.54,7.53,7.54,17200.0
2005-08-05 10:45:00,7.53,7.54,7.53,7.53,17600.0,7.53,7.54,7.53,7.53,17600.0
2005-08-05 10:50:00,7.53,7.53,7.51,7.51,82400.0,7.53,7.53,7.51,7.51,82400.0
2005-08-05 10:55:00,7.51,7.51,7.5,7.51,40400.0,7.51,7.51,7.5,7.51,40400.0
2005-08-05 11:00:00,7.51,7.51,7.49,7.49,206000.0,7.51,7.51,7.49,7.49,206000.0
2005-08-05 11:05:00,7.49,7.51,7.49,7.5,43200.0,7.49,7.51,7.49,7.5,43200.0
2005-08-05 11:10:00,7.5,7.52,7.5,7.52,46800.0,7.5,7.52,7.5,7.52,46800.0
2005-08-05 11:15:00,7.52,7.52,7.5,7.5,8000.0,7.52,7.52,7.5,7.5,8000.0
2005-08-05 11:20:00,7.51,7.51,7.5,7.51,20000.0,7.51,7.51,7.5,7.51,20000.0
2005-08-05 11:25:00,7.51,7.51,7.5,7.5,119600.0,7.51,7.51,7.5,7.5,119600.0
2005-08-05 11:30:00,7.5,7.5,7.5,7.5,57600.0,7.5,7.5,7.5,7.5,57600.0
2005-08-05 11:35:00,7.5,7.51,7.49,7.49,91200.0,7.5,7.51,7.49,7.49,91200.0
2005-08-05 11:40:00,7.49,7.49,7.48,7.49,14000.0,7.49,7.49,7.48,7.49,14000.0
2005-08-05 11:45:00,7.48,7.49,7.48,7.49,4400.0,7.48,7.49,7.48,7.49,4400.0
2005-08-05 11:50:00,7.49,7.49,7.48,7.49,32800.0,7.49,7.49,7.48,7.49,32800.0
2005-08-05 11:55:00,7.49,7.49,7.48,7.49,20000.0,7.49,7.49,7.48,7.49,20000.0
2005-08-05 12:00:00,7.49,7.51,7.49,7.49,22400.0,7.49,7.51,7.49,7.49,22400.0
2005-08-05 12:05:00,7.5,7.5,7.5,7.5,8400.0,7.5,7.5,7.5,7.5,8400.0
2005-08-05 12:10:00,7.49,7.5,7.49,7.49,33600.0,7.49,7.5,7.49,7.49,33600.0
2005-08-05 12:15:00,7.49,7.49,7.49,7.49,23200.0,7.49,7.49,7.49,7.49,23200.0
2005-08-05 12:20:00,7.49,7.49,7.49,7.49,124000.0,7.49,7.49,7.49,7.49,124000.0
2005-08-05 12:25:00,7.49,7.5,7.49,7.49,14800.0,7.49,7.5,7.49,7.49,14800.0
2005-08-05 12:30:00,7.5,7.5,7.49,7.5,4800.0,7.5,7.5,7.49,7.5,4800.0
2005-08-05 12:35:00,7.49,7.5,7.49,7.5,20000.0,7.49,7.5,7.49,7.5,20000.0
2005-08-05 12:40:00,7.5,7.51,7.5,7.51,18400.0,7.5,7.51,7.5,7.51,18400.0
2005-08-05 12:45:00,7.51,7.51,7.5,7.5,8000.0,7.51,7.51,7.5,7.5,8000.0
2005-08-05 12:50:00,7.51,7.51,7.51,7.51,9600.0,7.51,7.51,7.51,7.51,9600.0
2005-08-05 12:55:00,7.51,7.51,7.5,7.51,28000.0,7.51,7.51,7.5,7.51,28000.0
2005-08-05 13:00:00,7.51,7.52,7.5,7.5,19600.0,7.51,7.52,7.5,7.5,19600.0
2005-08-05 13:05:00,7.51,7.51,7.5,7.5,14000.0,7.51,7.51,7.5,7.5,14000.0
2005-08-05 13:10:00,7.5,7.51,7.5,7.51,8800.0,7.5,7.51,7.5,7.51,8800.0
2005-08-05 13:15:00,7.51,7.51,7.5,7.5,21600.0,7.51,7.51,7.5,7.5,21600.0
2005-08-05 13:20:00,7.5,7.51,7.5,7.5,13200.0,7.5,7.51,7.5,7.5,13200.0
2005-08-05 13:25:00,7.51,7.51,7.5,7.5,18800.0,7.51,7.51,7.5,7.5,18800.0
2005-08-05 13:30:00,7.5,7.5,7.5,7.5,16800.0,7.5,7.5,7.5,7.5,16800.0
2005-08-05 13:35:00,7.5,7.51,7.5,7.5,11600.0,7.5,7.51,7.5,7.5,11600.0
2005-08-05 13:40:00,7.5,7.5,7.5,7.5,8800.0,7.5,7.5,7.5,7.5,8800.0
2005-08-05 13:45:00,7.5,7.5,7.5,7.5,6800.0,7.5,7.5,7.5,7.5,6800.0
2005-08-05 13:50:00,7.5,7.5,7.5,7.5,16800.0,7.5,7.5,7.5,7.5,16800.0
2005-08-05 13:55:00,7.5,7.5,7.5,7.5,12000.0,7.5,7.5,7.5,7.5,12000.0
2005-08-05 14:00:00,7.5,7.5,7.5,7.5,13600.0,7.5,7.5,7.5,7.5,13600.0
2005-08-05 14:05:00,7.5,7.5,7.5,7.5,14000.0,7.5,7.5,7.5,7.5,14000.0
2005-08-05 14:10:00,7.5,7.5,7.5,7.5,17200.0,7.5,7.5,7.5,7.5,17200.0
2005-08-05 14:15:00,7.5,7.5,7.5,7.5,43600.0,7.5,7.5,7.5,7.5,43600.0
2005-08-05 14:20:00,7.5,7.5,7.49,7.49,29600.0,7.5,7.5,7.49,7.49,29600.0
2005-08-05 14:25:00,7.49,7.51,7.49,7.5,33600.0,7.49,7.51,7.49,7.5,33600.0
2005-08-05 14:30:00,7.5,7.51,7.5,7.51,33600.0,7.5,7.51,7.5,7.51,33600.0
2005-08-05 14:35:00,7.51,7.52,7.5,7.51,12800.0,7.51,7.52,7.5,7.51,12800.0
2005-08-05 14:40:00,7.5,7.51,7.5,7.5,19600.0,7.5,7.51,7.5,7.5,19600.0
2005-08-05 14:45:00,7.5,7.51,7.5,7.5,37600.0,7.5,7.51,7.5,7.5,37600.0
2005-08-05 14:50:00,7.5,7.51,7.5,7.5,20800.0,7.5,7.51,7.5,7.5,20800.0
2005-08-05 14:55:00,7.5,7.53,7.5,7.51,34800.0,7.5,7.53,7.5,7.51,34800.0
2005-08-05 15:00:00,7.51,7.51,7.5,7.51,18800.0,7.51,7.51,7.5,7.51,18800.0
2005-08-05 15:05:00,7.5,7.5,7.5,7.5,12000.0,7.5,7.5,7.5,7.5,12000.0
2005-08-05 15:10:00,7.5,7.5,7.49,7.5,252000.0,7.5,7.5,7.49,7.5,252000.0
2005-08-05 15:15:00,7.5,7.51,7.5,7.51,53200.0,7.5,7.51,7.5,7.51,53200.0
2005-08-05 15:20:00,7.51,7.51,7.5,7.5,52400.0,7.51,7.51,7.5,7.5,52400.0
2005-08-05 15:25:00,7.5,7.5,7.5,7.5,19600.0,7.5,7.5,7.5,7.5,19600.0
2005-08-05 15:30:00,7.5,7.52,7.5,7.5,56000.0,7.5,7.52,7.5,7.5,56000.0
2005-08-05 15:35:00,7.5,7.5,7.5,7.5,40400.0,7.5,7.5,7.5,7.5,40400.0
2005-08-05 15:40:00,7.5,7.51,7.5,7.5,64800.0,7.5,7.51,7.5,7.5,64800.0
2005-08-05 15:45:00,7.5,7.5,7.5,7.5,49200.0,7.5,7.5,7.5,7.5,49200.0
2005-08-05 15:50:00,7.5,7.5,7.5,7.5,36800.0,7.5,7.5,7.5,7.5,36800.0
2005-08-05 15:55:00,7.5,7.5,7.5,7.5,33200.0,7.5,7.5,7.5,7.5,33200.0
2005-08-08 09:30:00,7.54,7.54,7.49,7.49,20800.0,7.54,7.54,7.49,7.49,20800.0
2005-08-08 09:35:00,7.49,7.49,7.47,7.47,14800.0,7.49,7.49,7.47,7.47,14800.0
2005-08-08 09:40:00,7.48,7.52,7.48,7.49,15200.0,7.48,7.52,7.48,7.49,15200.0
2005-08-08 09:45:00,7.49,7.49,7.48,7.49,27200.0,7.49,7.49,7.48,7.49,27200.0
2005-08-08 09:50:00,7.48,7.5,7.48,7.49,18000.0,7.48,7.5,7.48,7.49,18000.0
2005-08-08 09:55:00,7.49,7.5,7.49,7.49,19600.0,7.49,7.5,7.49,7.49,19600.0
2005-08-08 10:00:00,7.49,7.5,7.49,7.49,20000.0,7.49,7.5,7.49,7.49,20000.0
2005-08-08 10:05:00,7.49,7.5,7.49,7.5,13600.0,7.49,7.5,7.49,7.5,13600.0
2005-08-08 10:10:00,7.49,7.5,7.49,7.5,15200.0,7.49,7.5,7.49,7.5,15200.0
2005-08-08 10:15:00,7.49,7.52,7.49,7.51,28000.0,7.49,7.52,7.49,7.51,28000.0
2005-08-08 10:20:00,7.5,7.5,7.49,7.5,21200.0,7.5,7.5,7.49,7.5,21200.0
2005-08-08 10:25:00,7.5,7.5,7.5,7.5,9600.0,7.5,7.5,7.5,7.5,9600.0
2005-08-08 10:30:00,7.49,7.51,7.49,7.51,30000.0,7.49,7.51,7.49,7.51,30000.0
2005-08-08 10:35:00,7.5,7.5,7.49,7.49,36000.0,7.5,7.5,7.49,7.49,36000.0
2005-08-08 10:40:00,7.49,7.49,7.49,7.49,39600.0,7.49,7.49,7.49,7.49,39600.0
2005-08-08 10:45:00,7.49,7.49,7.49,7.49,35600.0,7.49,7.49,7.49,7.49,35600.0
2005-08-08 10:50:00,7.49,7.49,7.49,7.49,38400.0,7.49,7.49,7.49,7.49,38400.0
2005-08-08 10:55:00,7.49,7.5,7.49,7.49,20000.0,7.49,7.5,7.49,7.49,20000.0
2005-08-08 11:00:00,7.49,7.49,7.49,7.49,34800.0,7.49,7.49,7.49,7.49,34800.0
2005-08-08 11:05:00,7.49,7.49,7.49,7.49,26000.0,7.49,7.49,7.49,7.49,26000.0
2005-08-08 11:10:00,7.49,7.5,7.49,7.49,24400.0,7.49,7.5,7.49,7.49,24400.0
2005-08-08 11:15:00,7.49,7.49,7.48,7.49,17600.0,7.49,7.49,7.48,7.49,17600.0
2005-08-08 11:20:00,7.49,7.49,7.49,7.49,22800.0,7.49,7.49,7.49,7.49,22800.0
2005-08-08 11:25:00,7.49,7.49,7.49,7.49,18800.0,7.49,7.49,7.49,7.49,18800.0
2005-08-08 11:30:00,7.49,7.49,7.49,7.49,22400.0,7.49,7.49,7.49,7.49,22400.0
2005-08-08 11:35:00,7.49,7.49,7.49,7.49,10000.0,7.49,7.49,7.49,7.49,10000.0
2005-08-08 11:40:00,7.49,7.49,7.49,7.49,15600.0,7.49,7.49,7.49,7.49,15600.0
2005-08-08 11:45:00,7.49,7.49,7.49,7.49,23600.0,7.49,7.49,7.49,7.49,23600.0
2005-08-08 11:50:00,7.49,7.49,7.49,7.49,27600.0,7.49,7.49,7.49,7.49,27600.0
2005-08-08 11:55:00,7.49,7.49,7.48,7.48,28800.0,7.49,7.49,7.48,7.48,28800.0
2005-08-08 12:00:00,7.48,7.49,7.47,7.47,14800.0,7.48,7.49,7.47,7.47,14800.0
2005-08-08 12:05:00,7.47,7.47,7.47,7.47,19600.0,7.47,7.47,7.47,7.47,19600.0
2005-08-08 12:10:00,7.47,7.48,7.47,7.48,18400.0,7.47,7.48,7.47,7.48,18400.0
2005-08-08 12:15:00,7.48,7.48,7.48,7.48,24800.0,7.48,7.48,7.48,7.48,24800.0
2005-08-08 12:20:00,7.48,7.5,7.48,7.49,28800.0,7.48,7.5,7.48,7.49,28800.0
2005-08-08 12:25:00,7.48,7.48,7.48,7.48,6400.0,7.48,7.48,7.48,7.48,6400.0
2005-08-08 12:30:00,7.48,7.48,7.48,7.48,20400.0,7.48,7.48,7.48,7.48,20400.0
2005-08-08 12:35:00,7.48,7.48,7.48,7.48,12000.0,7.48,7.48,7.48,7.48,12000.0
2005-08-08 12:40:00,7.48,7.48,7.48,7.48,14400.0,7.48,7.48,7.48,7.48,14400.0
2005-08-08 12:45:00,7.48,7.48,7.48,7.48,16800.0,7.48,7.48,7.48,7.48,16800.0
2005-08-08 12:50:00,7.48,7.48,7.48,7.48,10800.0,7.48,7.48,7.48,7.48,10800.0
2005-08-08 12:55:00,7.47,7.49,7.47,7.48,8800.0,7.47,7.49,7.47,7.48,8800.0
2005-08-08 13:00:00,7.48,7.49,7.48,7.48,8000.0,7.48,7.49,7.48,7.48,8000.0
2005-08-08 13:05:00,7.47,7.48,7.45,7.46,9200.0,7.47,7.48,7.45,7.46,9200.0
2005-08-08 13:10:00,7.45,7.46,7.45,7.46,38800.0,7.45,7.46,7.45,7.46,38800.0
2005-08-08 13:15:00,7.46,7.47,7.46,7.47,11600.0,7.46,7.47,7.46,7.47,11600.0
2005-08-08 13:20:00,7.46,7.47,7.46,7.47,14400.0,7.46,7.47,7.46,7.47,14400.0
2005-08-08 13:25:00,7.47,7.48,7.46,7.48,32800.0,7.47,7.48,7.46,7.48,32800.0
2005-08-08 13:30:00,7.48,7.48,7.48,7.48,19600.0,7.48,7.48,7.48,7.48,19600.0
2005-08-08 13:35:00,7.48,7.48,7.48,7.48,8800.0,7.48,7.48,7.48,7.48,8800.0
2005-08-08 13:40:00,7.48,7.48,7.48,7.48,25200.0,7.48,7.48,7.48,7.48,25200.0
2005-08-08 13:45:00,7.48,7.48,7.48,7.48,18400.0,7.48,7.48,7.48,7.48,18400.0
2005-08-08 13:50:00,7.48,7.48,7.48,7.48,18800.0,7.48,7.48,7.48,7.48,18800.0
2005-08-08 13:55:00,7.48,7.49,7.48,7.48,26400.0,7.48,7.49,7.48,7.48,26400.0
2005-08-08 14:00:00,7.48,7.48,7.48,7.48,14000.0,7.48,7.48,7.48,7.48,14000.0
2005-08-08 14:05:00,7.48,7.48,7.48,7.48,90000.0,7.48,7.48,7.48,7.48,90000.0
2005-08-08 14:10:00,7.48,7.48,7.48,7.48,46000.0,7.48,7.48,7.48,7.48,46000.0
2005-08-08 14:15:00,7.48,7.49,7.48,7.48,28800.0,7.48,7.49,7.48,7.48,28800.0
2005-08-08 14:20:00,7.48,7.48,7.48,7.48,13600.0,7.48,7.48,7.48,7.48,13600.0
2005-08-08 14:25:00,7.47,7.47,7.47,7.47,22000.0,7.47,7.47,7.47,7.47,22000.0
2005-08-08 14:30:00,7.47,7.47,7.47,7.47,17600.0,7.47,7.47,7.47,7.47,17600.0
2005-08-08 14:35:00,7.47,7.47,7.47,7.47,10000.0,7.47,7.47,7.47,7.47,10000.0
2005-08-08 14:40:00,7.47,7.47,7.47,7.47,38800.0,7.47,7.47,7.47,7.47,38800.0
2005-08-08 14:45:00,7.47,7.47,7.46,7.47,23600.0,7.47,7.47,7.46,7.47,23600.0
2005-08-08 14:50:00,7.46,7.47,7.46,7.47,31200.0,7.46,7.47,7.46,7.47,31200.0
2005-08-08 14:55:00,7.47,7.47,7.46,7.47,12400.0,7.47,7.47,7.46,7.47,12400.0
2005-08-08 15:00:00,7.47,7.47,7.46,7.46,33600.0,7.47,7.47,7.46,7.46,33600.0
2005-08-08 15:05:00,7.46,7.46,7.44,7.44,16800.0,7.46,7.46,7.44,7.44,16800.0
2005-08-08 15:10:00,7.44,7.44,7.42,7.44,29600.0,7.44,7.44,7.42,7.44,29600.0
2005-08-08 15:15:00,7.43,7.44,7.42,7.42,37200.0,7.43,7.44,7.42,7.42,37200.0
2005-08-08 15:20:00,7.42,7.42,7.41,7.41,26400.0,7.42,7.42,7.41,7.41,26400.0
2005-08-08 15:25:00,7.41,7.41,7.4,7.41,37600.0,7.41,7.41,7.4,7.41,37600.0
2005-08-08 15:30:00,7.4,7.41,7.39,7.39,24400.0,7.4,7.41,7.39,7.39,24400.0
2005-08-08 15:35:00,7.39,7.39,7.38,7.38,35600.0,7.39,7.39,7.38,7.38,35600.0
2005-08-08 15:40:00,7.38,7.38,7.34,7.34,26800.0,7.38,7.38,7.34,7.34,26800.0
2005-08-08 15:45:00,7.34,7.35,7.34,7.35,32400.0,7.34,7.35,7.34,7.35,32400.0
2005-08-08 15:50:00,7.35,7.35,7.33,7.33,41600.0,7.35,7.35,7.33,7.33,41600.0
2005-08-08 15:55:00,7.33,7.35,7.33,7.35,70400.0,7.33,7.35,7.33,7.35,70400.0
2005-08-09 09:30:00,7.43,7.44,7.43,7.44,20000.0,7.43,7.44,7.43,7.44,20000.0
2005-08-09 09:35:00,7.43,7.45,7.43,7.43,19200.0,7.43,7.45,7.43,7.43,19200.0
2005-08-09 09:40:00,7.44,7.44,7.42,7.42,2800.0,7.44,7.44,7.42,7.42,2800.0
2005-08-09 09:45:00,7.41,7.41,7.34,7.36,20400.0,7.41,7.41,7.34,7.36,20400.0
2005-08-09 09:50:00,7.38,7.38,7.38,7.38,12800.0,7.38,7.38,7.38,7.38,12800.0
2005-08-09 09:55:00,7.38,7.4,7.37,7.39,8400.0,7.38,7.4,7.37,7.39,8400.0
2005-08-09 10:00:00,7.38,7.39,7.35,7.37,6800.0,7.38,7.39,7.35,7.37,6800.0
2005-08-09 10:05:00,7.36,7.37,7.35,7.36,14800.0,7.36,7.37,7.35,7.36,14800.0
2005-08-09 10:10:00,7.36,7.38,7.36,7.38,12400.0,7.36,7.38,7.36,7.38,12400.0
2005-08-09 10:15:00,7.38,7.41,7.38,7.39,13600.0,7.38,7.41,7.38,7.39,13600.0
2005-08-09 10:20:00,7.39,7.4,7.39,7.4,12000.0,7.39,7.4,7.39,7.4,12000.0
2005-08-09 10:25:00,7.4,7.4,7.39,7.39,16000.0,7.4,7.4,7.39,7.39,16000.0
2005-08-09 10:30:00,7.4,7.43,7.4,7.43,9200.0,7.4,7.43,7.4,7.43,9200.0
2005-08-09 10:35:00,7.43,7.43,7.41,7.43,12000.0,7.43,7.43,7.41,7.43,12000.0
2005-08-09 10:40:00,7.43,7.43,7.42,7.43,8800.0,7.43,7.43,7.42,7.43,8800.0
2005-08-09 10:45:00,7.43,7.45,7.43,7.45,31200.0,7.43,7.45,7.43,7.45,31200.0
2005-08-09 10:50:00,7.45,7.49,7.45,7.49,14800.0,7.45,7.49,7.45,7.49,14800.0
2005-08-09 10:55:00,7.49,7.49,7.45,7.46,19200.0,7.49,7.49,7.45,7.46,19200.0
2005-08-09 11:00:00,7.46,7.47,7.45,7.46,8400.0,7.46,7.47,7.45,7.46,8400.0
2005-08-09 11:05:00,7.45,7.47,7.45,7.47,21200.0,7.45,7.47,7.45,7.47,21200.0
2005-08-09 11:10:00,7.48,7.49,7.48,7.48,7600.0,7.48,7.49,7.48,7.48,7600.0
2005-08-09 11:15:00,7.48,7.49,7.48,7.48,6800.0,7.48,7.49,7.48,7.48,6800.0
2005-08-09 11:20:00,7.48,7.48,7.47,7.48,63600.0,7.48,7.48,7.47,7.48,63600.0
2005-08-09 11:25:00,7.48,7.48,7.47,7.47,7600.0,7.48,7.48,7.47,7.47,7600.0
2005-08-09 11:30:00,7.47,7.48,7.47,7.47,20000.0,7.47,7.48,7.47,7.47,20000.0
2005-08-09 11:35:00,7.47,7.47,7.47,7.47,4400.0,7.47,7.47,7.47,7.47,4400.0
2005-08-09 11:40:00,7.47,7.47,7.47,7.47,2800.0,7.47,7.47,7.47,7.47,2800.0
2005-08-09 11:45:00,7.47,7.47,7.46,7.46,16400.0,7.47,7.47,7.46,7.46,16400.0
2005-08-09 11:50:00,7.47,7.47,7.46,7.46,9200.0,7.47,7.47,7.46,7.46,9200.0
2005-08-09 11:55:00,7.46,7.47,7.46,7.47,16000.0,7.46,7.47,7.46,7.47,16000.0
2005-08-09 12:00:00,7.46,7.47,7.46,7.47,8000.0,7.46,7.47,7.46,7.47,8000.0
2005-08-09 12:05:00,7.47,7.49,7.47,7.49,11200.0,7.47,7.49,7.47,7.49,11200.0
2005-08-09 12:10:00,7.48,7.49,7.48,7.49,11600.0,7.48,7.49,7.48,7.49,11600.0
2005-08-09 12:15:00,7.49,7.51,7.49,7.51,31200.0,7.49,7.51,7.49,7.51,31200.0
2005-08-09 12:20:00,7.5,7.51,7.49,7.49,10000.0,7.5,7.51,7.49,7.49,10000.0
2005-08-09 12:25:00,7.5,7.5,7.5,7.5,8400.0,7.5,7.5,7.5,7.5,8400.0
2005-08-09 12:30:00,7.49,7.5,7.49,7.49,4800.0,7.49,7.5,7.49,7.49,4800.0
2005-08-09 12:35:00,7.49,7.49,7.48,7.48,7600.0,7.49,7.49,7.48,7.48,7600.0
2005-08-09 12:40:00,7.49,7.49,7.48,7.48,5200.0,7.49,7.49,7.48,7.48,5200.0
2005-08-09 12:45:00,7.48,7.48,7.47,7.47,3600.0,7.48,7.48,7.47,7.47,3600.0
2005-08-09 12:50:00,7.47,7.47,7.47,7.47,4000.0,7.47,7.47,7.47,7.47,4000.0
2005-08-09 12:55:00,7.47,7.47,7.46,7.46,13600.0,7.47,7.47,7.46,7.46,13600.0
2005-08-09 13:00:00,7.46,7.48,7.46,7.48,7600.0,7.46,7.48,7.46,7.48,7600.0
2005-08-09 13:05:00,7.47,7.47,7.46,7.46,7600.0,7.47,7.47,7.46,7.46,7600.0
2005-08-09 13:10:00,7.45,7.46,7.44,7.45,7600.0,7.45,7.46,7.44,7.45,7600.0
2005-08-09 13:15:00,7.45,7.45,7.43,7.43,10000.0,7.45,7.45,7.43,7.43,10000.0
2005-08-09 13:20:00,7.43,7.44,7.43,7.43,6800.0,7.43,7.44,7.43,7.43,6800.0
2005-08-09 13:25:00,7.43,7.43,7.42,7.42,3200.0,7.43,7.43,7.42,7.42,3200.0
2005-08-09 13:30:00,7.42,7.43,7.42,7.42,6800.0,7.42,7.43,7.42,7.42,6800.0
2005-08-09 13:35:00,7.42,7.42,7.41,7.41,8000.0,7.42,7.42,7.41,7.41,8000.0
2005-08-09 13:40:00,7.41,7.42,7.41,7.42,3200.0,7.41,7.42,7.41,7.42,3200.0
2005-08-09 13:45:00,7.42,7.42,7.41,7.41,5600.0,7.42,7.42,7.41,7.41,5600.0
2005-08-09 13:50:00,7.41,7.43,7.41,7.43,12000.0,7.41,7.43,7.41,7.43,12000.0
2005-08-09 13:55:00,7.43,7.43,7.42,7.43,40400.0,7.43,7.43,7.42,7.43,40400.0
2005-08-09 14:00:00,7.43,7.44,7.42,7.42,20000.0,7.43,7.44,7.42,7.42,20000.0
2005-08-09 14:05:00,7.42,7.42,7.42,7.42,1600.0,7.42,7.42,7.42,7.42,1600.0
2005-08-09 14:10:00,7.42,7.43,7.39,7.4,14400.0,7.42,7.43,7.39,7.4,14400.0
2005-08-09 14:15:00,7.41,7.43,7.41,7.42,14000.0,7.41,7.43,7.41,7.42,14000.0
2005-08-09 14:20:00,7.43,7.46,7.43,7.44,18800.0,7.43,7.46,7.43,7.44,18800.0
2005-08-09 14:25:00,7.42,7.48,7.42,7.48,23600.0,7.42,7.48,7.42,7.48,23600.0
2005-08-09 14:30:00,7.48,7.48,7.48,7.48,13600.0,7.48,7.48,7.48,7.48,13600.0
2005-08-09 14:35:00,7.48,7.49,7.48,7.48,6000.0,7.48,7.49,7.48,7.48,6000.0
2005-08-09 14:40:00,7.48,7.49,7.48,7.49,24000.0,7.48,7.49,7.48,7.49,24000.0
2005-08-09 14:45:00,7.49,7.52,7.49,7.5,30000.0,7.49,7.52,7.49,7.5,30000.0
2005-08-09 14:50:00,7.5,7.54,7.49,7.54,40400.0,7.5,7.54,7.49,7.54,40400.0
2005-08-09 14:55:00,7.54,7.56,7.53,7.54,31600.0,7.54,7.56,7.53,7.54,31600.0
2005-08-09 15:00:00,7.54,7.54,7.52,7.53,7600.0,7.54,7.54,7.52,7.53,7600.0
2005-08-09 15:05:00,7.53,7.53,7.51,7.51,10000.0,7.53,7.53,7.51,7.51,10000.0
2005-08-09 15:10:00,7.51,7.51,7.47,7.47,14400.0,7.51,7.51,7.47,7.47,14400.0
2005-08-09 15:15:00,7.47,7.47,7.45,7.47,22400.0,7.47,7.47,7.45,7.47,22400.0
2005-08-09 15:20:00,7.47,7.47,7.45,7.47,22800.0,7.47,7.47,7.45,7.47,22800.0
2005-08-09 15:25:00,7.47,7.47,7.45,7.47,22800.0,7.47,7.47,7.45,7.47,22800.0
2005-08-09 15:30:00,7.47,7.48,7.47,7.48,37200.0,7.47,7.48,7.47,7.48,37200.0
2005-08-09 15:35:00,7.48,7.52,7.48,7.5,26400.0,7.48,7.52,7.48,7.5,26400.0
2005-08-09 15:40:00,7.5,7.5,7.5,7.5,12400.0,7.5,7.5,7.5,7.5,12400.0
2005-08-09 15:45:00,7.5,7.5,7.49,7.49,14400.0,7.5,7.5,7.49,7.49,14400.0
2005-08-09 15:50:00,7.49,7.51,7.49,7.5,34000.0,7.49,7.51,7.49,7.5,34000.0
2005-08-09 15:55:00,7.5,7.5,7.5,7.5,24000.0,7.5,7.5,7.5,7.5,24000.0
2005-08-10 09:30:00,7.6,7.61,7.59,7.6,40400.0,7.6,7.61,7.59,7.6,40400.0
2005-08-10 09:35:00,7.6,7.61,7.58,7.59,16000.0,7.6,7.61,7.58,7.59,16000.0
2005-08-10 09:40:00,7.6,7.61,7.6,7.6,15200.0,7.6,7.61,7.6,7.6,15200.0
2005-08-10 09:45:00,7.6,7.6,7.6,7.6,23600.0,7.6,7.6,7.6,7.6,23600.0
2005-08-10 09:50:00,7.58,7.58,7.54,7.54,20000.0,7.58,7.58,7.54,7.54,20000.0
2005-08-10 09:55:00,7.54,7.56,7.5,7.5,21600.0,7.54,7.56,7.5,7.5,21600.0
2005-08-10 10:00:00,7.5,7.51,7.5,7.51,19200.0,7.5,7.51,7.5,7.51,19200.0
2005-08-10 10:05:00,7.51,7.51,7.5,7.5,35200.0,7.51,7.51,7.5,7.5,35200.0
2005-08-10 10:10:00,7.51,7.52,7.49,7.51,51200.0,7.51,7.52,7.49,7.51,51200.0
2005-08-10 10:15:00,7.53,7.54,7.51,7.51,13600.0,7.53,7.54,7.51,7.51,13600.0
2005-08-10 10:20:00,7.51,7.52,7.5,7.51,137200.0,7.51,7.52,7.5,7.51,137200.0
2005-08-10 10:25:00,7.51,7.51,7.5,7.5,28400.0,7.51,7.51,7.5,7.5,28400.0
2005-08-10 10:30:00,7.51,7.52,7.49,7.5,54400.0,7.51,7.52,7.49,7.5,54400.0
2005-08-10 10:35:00,7.5,7.5,7.47,7.5,22400.0,7.5,7.5,7.47,7.5,22400.0
2005-08-10 10:40:00,7.5,7.5,7.5,7.5,63600.0,7.5,7.5,7.5,7.5,63600.0
2005-08-10 10:45:00,7.5,7.51,7.49,7.51,18000.0,7.5,7.51,7.49,7.51,18000.0
2005-08-10 10:50:00,7.52,7.52,7.5,7.5,12000.0,7.52,7.52,7.5,7.5,12000.0
2005-08-10 10:55:00,7.5,7.52,7.5,7.51,22800.0,7.5,7.52,7.5,7.51,22800.0
2005-08-10 11:00:00,7.52,7.52,7.52,7.52,24800.0,7.52,7.52,7.52,7.52,24800.0
2005-08-10 11:05:00,7.52,7.52,7.51,7.51,15200.0,7.52,7.52,7.51,7.51,15200.0
2005-08-10 11:10:00,7.52,7.52,7.51,7.52,18400.0,7.52,7.52,7.51,7.52,18400.0
2005-08-10 11:15:00,7.52,7.53,7.52,7.52,48000.0,7.52,7.53,7.52,7.52,48000.0
2005-08-10 11:20:00,7.52,7.52,7.5,7.5,30800.0,7.52,7.52,7.5,7.5,30800.0
2005-08-10 11:25:00,7.5,7.53,7.5,7.53,100800.0,7.5,7.53,7.5,7.53,100800.0
2005-08-10 11:30:00,7.53,7.54,7.53,7.54,25200.0,7.53,7.54,7.53,7.54,25200.0
2005-08-10 11:35:00,7.54,7.54,7.51,7.51,63600.0,7.54,7.54,7.51,7.51,63600.0
2005-08-10 11:40:00,7.51,7.51,7.5,7.51,9200.0,7.51,7.51,7.5,7.51,9200.0
2005-08-10 11:45:00,7.5,7.51,7.5,7.51,28400.0,7.5,7.51,7.5,7.51,28400.0
2005-08-10 11:50:00,7.51,7.51,7.5,7.51,11200.0,7.51,7.51,7.5,7.51,11200.0
2005-08-10 11:55:00,7.51,7.51,7.5,7.51,8000.0,7.51,7.51,7.5,7.51,8000.0
2005-08-10 12:00:00,7.5,7.51,7.5,7.51,73200.0,7.5,7.51,7.5,7.51,73200.0
2005-08-10 12:05:00,7.51,7.51,7.5,7.51,20800.0,7.51,7.51,7.5,7.51,20800.0
2005-08-10 12:10:00,7.51,7.52,7.5,7.5,13200.0,7.51,7.52,7.5,7.5,13200.0
2005-08-10 12:15:00,7.51,7.51,7.51,7.51,14400.0,7.51,7.51,7.51,7.51,14400.0
2005-08-10 12:20:00,7.51,7.53,7.51,7.53,27600.0,7.51,7.53,7.51,7.53,27600.0
2005-08-10 12:25:00,7.53,7.53,7.52,7.52,13200.0,7.53,7.53,7.52,7.52,13200.0
2005-08-10 12:30:00,7.52,7.52,7.49,7.49,44400.0,7.52,7.52,7.49,7.49,44400.0
2005-08-10 12:35:00,7.49,7.49,7.49,7.49,18000.0,7.49,7.49,7.49,7.49,18000.0
2005-08-10 12:40:00,7.49,7.52,7.48,7.52,39600.0,7.49,7.52,7.48,7.52,39600.0
2005-08-10 12:45:00,7.52,7.53,7.5,7.53,6400.0,7.52,7.53,7.5,7.53,6400.0
2005-08-10 12:50:00,7.53,7.53,7.52,7.53,8400.0,7.53,7.53,7.52,7.53,8400.0
2005-08-10 12:55:00,7.52,7.52,7.5,7.5,8400.0,7.52,7.52,7.5,7.5,8400.0
2005-08-10 13:00:00,7.5,7.51,7.5,7.51,11200.0,7.5,7.51,7.5,7.51,11200.0
2005-08-10 13:05:00,7.51,7.53,7.51,7.52,20000.0,7.51,7.53,7.51,7.52,20000.0
2005-08-10 13:10:00,7.53,7.53,7.5,7.5,4400.0,7.53,7.53,7.5,7.5,4400.0
2005-08-10 13:15:00,7.5,7.51,7.49,7.5,20000.0,7.5,7.51,7.49,7.5,20000.0
2005-08-10 13:20:00,7.5,7.5,7.48,7.48,28800.0,7.5,7.5,7.48,7.48,28800.0
2005-08-10 13:25:00,7.48,7.48,7.48,7.48,11600.0,7.48,7.48,7.48,7.48,11600.0
2005-08-10 13:30:00,7.48,7.48,7.48,7.48,9200.0,7.48,7.48,7.48,7.48,9200.0
2005-08-10 13:35:00,7.5,7.5,7.48,7.49,52800.0,7.5,7.5,7.48,7.49,52800.0
2005-08-10 13:40:00,7.48,7.49,7.46,7.47,30400.0,7.48,7.49,7.46,7.47,30400.0
2005-08-10 13:45:00,7.47,7.47,7.46,7.47,11600.0,7.47,7.47,7.46,7.47,11600.0
2005-08-10 13:50:00,7.47,7.48,7.47,7.47,31200.0,7.47,7.48,7.47,7.47,31200.0
2005-08-10 13:55:00,7.47,7.48,7.46,7.48,11200.0,7.47,7.48,7.46,7.48,11200.0
2005-08-10 14:00:00,7.48,7.49,7.48,7.48,8800.0,7.48,7.49,7.48,7.48,8800.0
2005-08-10 14:05:00,7.48,7.48,7.47,7.48,2400.0,7.48,7.48,7.47,7.48,2400.0
2005-08-10 14:10:00,7.47,7.48,7.45,7.47,41200.0,7.47,7.48,7.45,7.47,41200.0
2005-08-10 14:15:00,7.47,7.48,7.47,7.48,29200.0,7.47,7.48,7.47,7.48,29200.0
2005-08-10 14:20:00,7.48,7.48,7.48,7.48,6400.0,7.48,7.48,7.48,7.48,6400.0
2005-08-10 14:25:00,7.48,7.48,7.48,7.48,13200.0,7.48,7.48,7.48,7.48,13200.0
2005-08-10 14:30:00,7.48,7.48,7.46,7.47,29200.0,7.48,7.48,7.46,7.47,29200.0
2005-08-10 14:35:00,7.46,7.47,7.46,7.47,6000.0,7.46,7.47,7.46,7.47,6000.0
2005-08-10 14:40:00,7.46,7.46,7.45,7.46,14000.0,7.46,7.46,7.45,7.46,14000.0
2005-08-10 14:45:00,7.46,7.46,7.44,7.44,14800.0,7.46,7.46,7.44,7.44,14800.0
2005-08-10 14:50:00,7.44,7.44,7.42,7.42,8000.0,7.44,7.44,7.42,7.42,8000.0
2005-08-10 14:55:00,7.41,7.42,7.4,7.4,32800.0,7.41,7.42,7.4,7.4,32800.0
2005-08-10 15:00:00,7.4,7.41,7.4,7.4,22000.0,7.4,7.41,7.4,7.4,22000.0
2005-08-10 15:05:00,7.4,7.4,7.4,7.4,16000.0,7.4,7.4,7.4,7.4,16000.0
2005-08-10 15:10:00,7.4,7.4,7.37,7.38,25600.0,7.4,7.4,7.37,7.38,25600.0
2005-08-10 15:15:00,7.36,7.37,7.35,7.35,40400.0,7.36,7.37,7.35,7.35,40400.0
2005-08-10 15:20:00,7.34,7.35,7.32,7.35,47600.0,7.34,7.35,7.32,7.35,47600.0
2005-08-10 15:25:00,7.35,7.39,7.35,7.37,18000.0,7.35,7.39,7.35,7.37,18000.0
2005-08-10 15:30:00,7.37,7.37,7.35,7.36,22400.0,7.37,7.37,7.35,7.36,22400.0
2005-08-10 15:35:00,7.36,7.36,7.35,7.35,26400.0,7.36,7.36,7.35,7.35,26400.0
2005-08-10 15:40:00,7.35,7.35,7.34,7.34,23600.0,7.35,7.35,7.34,7.34,23600.0
2005-08-10 15:45:00,7.34,7.36,7.34,7.36,38400.0,7.34,7.36,7.34,7.36,38400.0
2005-08-10 15:50:00,7.36,7.4,7.36,7.4,48000.0,7.36,7.4,7.36,7.4,48000.0
2005-08-10 15:55:00,7.4,7.4,7.36,7.36,40000.0,7.4,7.4,7.36,7.36,40000.0
2005-08-11 09:30:00,7.39,7.43,7.39,7.42,14000.0,7.39,7.43,7.39,7.42,14000.0
2005-08-11 09:35:00,7.43,7.44,7.42,7.43,3200.0,7.43,7.44,7.42,7.43,3200.0
2005-08-11 09:40:00,7.43,7.45,7.43,7.43,18800.0,7.43,7.45,7.43,7.43,18800.0
2005-08-11 09:45:00,7.45,7.46,7.43,7.43,16800.0,7.45,7.46,7.43,7.43,16800.0
2005-08-11 09:50:00,7.41,7.42,7.41,7.42,1600.0,7.41,7.42,7.41,7.42,1600.0
2005-08-11 09:55:00,7.42,7.44,7.41,7.41,17600.0,7.42,7.44,7.41,7.41,17600.0
2005-08-11 10:00:00,7.41,7.43,7.41,7.43,16400.0,7.41,7.43,7.41,7.43,16400.0
2005-08-11 10:05:00,7.43,7.45,7.43,7.43,18800.0,7.43,7.45,7.43,7.43,18800.0
2005-08-11 10:10:00,7.43,7.45,7.43,7.45,5200.0,7.43,7.45,7.43,7.45,5200.0
2005-08-11 10:15:00,7.45,7.48,7.45,7.46,11600.0,7.45,7.48,7.45,7.46,11600.0
2005-08-11 10:20:00,7.48,7.48,7.48,7.48,7600.0,7.48,7.48,7.48,7.48,7600.0
2005-08-11 10:25:00,7.48,7.48,7.46,7.48,20400.0,7.48,7.48,7.46,7.48,20400.0
2005-08-11 10:30:00,7.48,7.48,7.47,7.48,5200.0,7.48,7.48,7.47,7.48,5200.0
2005-08-11 10:35:00,7.48,7.49,7.47,7.49,15600.0,7.48,7.49,7.47,7.49,15600.0
2005-08-11 10:40:00,7.48,7.48,7.48,7.48,10800.0,7.48,7.48,7.48,7.48,10800.0
2005-08-11 10:45:00,7.48,7.49,7.48,7.49,10000.0,7.48,7.49,7.48,7.49,10000.0
2005-08-11 10:50:00,7.48,7.5,7.48,7.5,10800.0,7.48,7.5,7.48,7.5,10800.0
2005-08-11 10:55:00,7.5,7.5,7.49,7.5,6400.0,7.5,7.5,7.49,7.5,6400.0
2005-08-11 11:00:00,7.51,7.54,7.51,7.54,15600.0,7.51,7.54,7.51,7.54,15600.0
2005-08-11 11:05:00,7.55,7.55,7.51,7.51,21600.0,7.55,7.55,7.51,7.51,21600.0
2005-08-11 11:10:00,7.52,7.52,7.5,7.52,34400.0,7.52,7.52,7.5,7.52,34400.0
2005-08-11 11:15:00,7.52,7.53,7.51,7.53,22000.0,7.52,7.53,7.51,7.53,22000.0
2005-08-11 11:20:00,7.53,7.54,7.53,7.54,17600.0,7.53,7.54,7.53,7.54,17600.0
2005-08-11 11:25:00,7.54,7.54,7.53,7.53,9200.0,7.54,7.54,7.53,7.53,9200.0
2005-08-11 11:30:00,7.53,7.53,7.51,7.52,5200.0,7.53,7.53,7.51,7.52,5200.0
2005-08-11 11:35:00,7.52,7.52,7.51,7.51,2800.0,7.52,7.52,7.51,7.51,2800.0
2005-08-11 11:40:00,7.51,7.51,7.51,7.51,2000.0,7.51,7.51,7.51,7.51,2000.0
2005-08-11 11:45:00,7.51,7.51,7.51,7.51,9200.0,7.51,7.51,7.51,7.51,9200.0
2005-08-11 11:50:00,7.51,7.51,7.5,7.51,10800.0,7.51,7.51,7.5,7.51,10800.0
2005-08-11 11:55:00,7.51,7.51,7.47,7.47,32000.0,7.51,7.51,7.47,7.47,32000.0
2005-08-11 12:00:00,7.47,7.48,7.47,7.48,17600.0,7.47,7.48,7.47,7.48,17600.0
2005-08-11 12:05:00,7.48,7.48,7.47,7.48,9600.0,7.48,7.48,7.47,7.48,9600.0
2005-08-11 12:10:00,7.48,7.48,7.45,7.45,54400.0,7.48,7.48,7.45,7.45,54400.0
2005-08-11 12:15:00,7.45,7.45,7.4,7.41,35200.0,7.45,7.45,7.4,7.41,35200.0
2005-08-11 12:20:00,7.41,7.41,7.39,7.4,28400.0,7.41,7.41,7.39,7.4,28400.0
2005-08-11 12:25:00,7.4,7.4,7.38,7.38,31600.0,7.4,7.4,7.38,7.38,31600.0
2005-08-11 12:30:00,7.38,7.38,7.37,7.38,36000.0,7.38,7.38,7.37,7.38,36000.0
2005-08-11 12:35:00,7.38,7.38,7.31,7.33,128400.0,7.38,7.38,7.31,7.33,128400.0
2005-08-11 12:40:00,7.32,7.33,7.3,7.3,62800.0,7.32,7.33,7.3,7.3,62800.0
2005-08-11 12:45:00,7.3,7.3,7.22,7.25,132400.0,7.3,7.3,7.22,7.25,132400.0
2005-08-11 12:50:00,7.25,7.26,7.24,7.26,37200.0,7.25,7.26,7.24,7.26,37200.0
2005-08-11 12:55:00,7.26,7.27,7.19,7.23,89200.0,7.26,7.27,7.19,7.23,89200.0
2005-08-11 13:00:00,7.23,7.34,7.23,7.34,53600.0,7.23,7.34,7.23,7.34,53600.0
2005-08-11 13:05:00,7.34,7.34,7.34,7.34,16800.0,7.34,7.34,7.34,7.34,16800.0
2005-08-11 13:10:00,7.34,7.35,7.34,7.35,14800.0,7.34,7.35,7.34,7.35,14800.0
2005-08-11 13:15:00,7.35,7.35,7.33,7.35,30800.0,7.35,7.35,7.33,7.35,30800.0
2005-08-11 13:20:00,7.35,7.36,7.35,7.36,9600.0,7.35,7.36,7.35,7.36,9600.0
2005-08-11 13:25:00,7.36,7.37,7.36,7.36,7600.0,7.36,7.37,7.36,7.36,7600.0
2005-08-11 13:30:00,7.36,7.37,7.36,7.37,12400.0,7.36,7.37,7.36,7.37,12400.0
2005-08-11 13:35:00,7.37,7.37,7.32,7.35,126000.0,7.37,7.37,7.32,7.35,126000.0
2005-08-11 13:40:00,7.35,7.36,7.35,7.36,7600.0,7.35,7.36,7.35,7.36,7600.0
2005-08-11 13:45:00,7.35,7.36,7.35,7.35,14800.0,7.35,7.36,7.35,7.35,14800.0
2005-08-11 13:50:00,7.35,7.35,7.35,7.35,21200.0,7.35,7.35,7.35,7.35,21200.0
2005-08-11 13:55:00,7.35,7.38,7.35,7.38,24400.0,7.35,7.38,7.35,7.38,24400.0
2005-08-11 14:00:00,7.38,7.4,7.38,7.4,36800.0,7.38,7.4,7.38,7.4,36800.0
2005-08-11 14:05:00,7.4,7.4,7.39,7.4,15600.0,7.4,7.4,7.39,7.4,15600.0
2005-08-11 14:10:00,7.4,7.4,7.36,7.36,23200.0,7.4,7.4,7.36,7.36,23200.0
2005-08-11 14:15:00,7.35,7.35,7.33,7.34,12400.0,7.35,7.35,7.33,7.34,12400.0
2005-08-11 14:20:00,7.34,7.34,7.32,7.33,11200.0,7.34,7.34,7.32,7.33,11200.0
2005-08-11 14:25:00,7.33,7.33,7.33,7.33,14000.0,7.33,7.33,7.33,7.33,14000.0
2005-08-11 14:30:00,7.33,7.35,7.33,7.35,49200.0,7.33,7.35,7.33,7.35,49200.0
2005-08-11 14:35:00,7.35,7.37,7.35,7.37,22000.0,7.35,7.37,7.35,7.37,22000.0
2005-08-11 14:40:00,7.37,7.41,7.37,7.41,20400.0,7.37,7.41,7.37,7.41,20400.0
2005-08-11 14:45:00,7.41,7.43,7.41,7.43,3200.0,7.41,7.43,7.41,7.43,3200.0
2005-08-11 14:50:00,7.43,7.43,7.42,7.42,14400.0,7.43,7.43,7.42,7.42,14400.0
2005-08-11 14:55:00,7.42,7.42,7.42,7.42,8400.0,7.42,7.42,7.42,7.42,8400.0
2005-08-11 15:00:00,7.42,7.42,7.4,7.4,21200.0,7.42,7.42,7.4,7.4,21200.0
2005-08-11 15:05:00,7.4,7.41,7.39,7.41,22000.0,7.4,7.41,7.39,7.41,22000.0
2005-08-11 15:10:00,7.41,7.42,7.41,7.42,22800.0,7.41,7.42,7.41,7.42,22800.0
2005-08-11 15:15:00,7.42,7.43,7.42,7.42,86400.0,7.42,7.43,7.42,7.42,86400.0
2005-08-11 15:20:00,7.42,7.43,7.42,7.43,42800.0,7.42,7.43,7.42,7.43,42800.0
2005-08-11 15:25:00,7.43,7.47,7.43,7.47,21200.0,7.43,7.47,7.43,7.47,21200.0
2005-08-11 15:30:00,7.46,7.46,7.42,7.42,17600.0,7.46,7.46,7.42,7.42,17600.0
2005-08-11 15:35:00,7.42,7.43,7.4,7.43,24800.0,7.42,7.43,7.4,7.43,24800.0
2005-08-11 15:40:00,7.43,7.43,7.43,7.43,30000.0,7.43,7.43,7.43,7.43,30000.0
2005-08-11 15:45:00,7.43,7.45,7.43,7.44,30400.0,7.43,7.45,7.43,7.44,30400.0
2005-08-11 15:50:00,7.44,7.45,7.43,7.45,27200.0,7.44,7.45,7.43,7.45,27200.0
2005-08-11 15:55:00,7.45,7.45,7.43,7.44,30800.0,7.45,7.45,7.43,7.44,30800.0
2005-08-12 09:30:00,7.43,7.43,7.41,7.43,8400.0,7.43,7.43,7.41,7.43,8400.0
2005-08-12 09:35:00,7.42,7.42,7.38,7.38,6000.0,7.42,7.42,7.38,7.38,6000.0
2005-08-12 09:40:00,7.39,7.39,7.38,7.38,9200.0,7.39,7.39,7.38,7.38,9200.0
2005-08-12 09:45:00,7.37,7.37,7.34,7.34,18800.0,7.37,7.37,7.34,7.34,18800.0
2005-08-12 09:50:00,7.33,7.33,7.31,7.31,3200.0,7.33,7.33,7.31,7.31,3200.0
2005-08-12 09:55:00,7.34,7.38,7.33,7.34,9600.0,7.34,7.38,7.33,7.34,9600.0
2005-08-12 10:00:00,7.34,7.37,7.33,7.36,11200.0,7.34,7.37,7.33,7.36,11200.0
2005-08-12 10:05:00,7.37,7.37,7.33,7.35,5600.0,7.37,7.37,7.33,7.35,5600.0
2005-08-12 10:10:00,7.34,7.34,7.32,7.32,4000.0,7.34,7.34,7.32,7.32,4000.0
2005-08-12 10:15:00,7.32,7.34,7.32,7.33,2800.0,7.32,7.34,7.32,7.33,2800.0
2005-08-12 10:20:00,7.33,7.35,7.33,7.33,7600.0,7.33,7.35,7.33,7.33,7600.0
2005-08-12 10:25:00,7.35,7.36,7.35,7.36,800.0,7.35,7.36,7.35,7.36,800.0
2005-08-12 10:30:00,7.34,7.35,7.34,7.35,10000.0,7.34,7.35,7.34,7.35,10000.0
2005-08-12 10:35:00,7.35,7.35,7.34,7.35,7200.0,7.35,7.35,7.34,7.35,7200.0
2005-08-12 10:40:00,7.36,7.37,7.36,7.37,5200.0,7.36,7.37,7.36,7.37,5200.0
2005-08-12 10:45:00,7.37,7.38,7.37,7.38,4800.0,7.37,7.38,7.37,7.38,4800.0
2005-08-12 10:50:00,7.38,7.39,7.38,7.39,3200.0,7.38,7.39,7.38,7.39,3200.0
2005-08-12 10:55:00,7.39,7.4,7.39,7.4,5600.0,7.39,7.4,7.39,7.4,5600.0
2005-08-12 11:00:00,7.4,7.42,7.4,7.42,18400.0,7.4,7.42,7.4,7.42,18400.0
2005-08-12 11:05:00,7.42,7.43,7.41,7.43,10000.0,7.42,7.43,7.41,7.43,10000.0
2005-08-12 11:10:00,7.44,7.44,7.43,7.43,18400.0,7.44,7.44,7.43,7.43,18400.0
2005-08-12 11:15:00,7.44,7.45,7.43,7.43,17600.0,7.44,7.45,7.43,7.43,17600.0
2005-08-12 11:20:00,7.44,7.45,7.43,7.43,8000.0,7.44,7.45,7.43,7.43,8000.0
2005-08-12 11:25:00,7.44,7.45,7.42,7.42,13600.0,7.44,7.45,7.42,7.42,13600.0
2005-08-12 11:30:00,7.43,7.45,7.43,7.44,4800.0,7.43,7.45,7.43,7.44,4800.0
2005-08-12 11:35:00,7.45,7.45,7.45,7.45,14000.0,7.45,7.45,7.45,7.45,14000.0
2005-08-12 11:40:00,7.46,7.46,7.43,7.43,2400.0,7.46,7.46,7.43,7.43,2400.0
2005-08-12 11:45:00,7.44,7.44,7.42,7.42,17600.0,7.44,7.44,7.42,7.42,17600.0
2005-08-12 11:50:00,7.41,7.41,7.4,7.4,11200.0,7.41,7.41,7.4,7.4,11200.0
2005-08-12 11:55:00,7.4,7.45,7.36,7.4,76000.0,7.4,7.45,7.36,7.4,76000.0
2005-08-12 12:00:00,7.39,7.41,7.38,7.38,4000.0,7.39,7.41,7.38,7.38,4000.0
2005-08-12 12:05:00,7.39,7.42,7.39,7.42,2800.0,7.39,7.42,7.39,7.42,2800.0
2005-08-12 12:10:00,7.4,7.4,7.4,7.4,400.0,7.4,7.4,7.4,7.4,400.0
2005-08-12 12:15:00,7.4,7.42,7.4,7.41,8400.0,7.4,7.42,7.4,7.41,8400.0
2005-08-12 12:20:00,7.41,7.41,7.41,7.41,5200.0,7.41,7.41,7.41,7.41,5200.0
2005-08-12 12:25:00,7.41,7.41,7.39,7.39,15600.0,7.41,7.41,7.39,7.39,15600.0
2005-08-12 12:30:00,7.39,7.39,7.39,7.39,8400.0,7.39,7.39,7.39,7.39,8400.0
2005-08-12 12:35:00,7.39,7.41,7.39,7.4,8000.0,7.39,7.41,7.39,7.4,8000.0
2005-08-12 12:40:00,7.4,7.4,7.39,7.4,10400.0,7.4,7.4,7.39,7.4,10400.0
2005-08-12 12:45:00,7.4,7.4,7.38,7.38,6800.0,7.4,7.4,7.38,7.38,6800.0
2005-08-12 12:50:00,7.38,7.38,7.35,7.35,17200.0,7.38,7.38,7.35,7.35,17200.0
2005-08-12 12:55:00,7.36,7.37,7.36,7.37,3600.0,7.36,7.37,7.36,7.37,3600.0
2005-08-12 13:00:00,7.37,7.37,7.37,7.37,14400.0,7.37,7.37,7.37,7.37,14400.0
2005-08-12 13:05:00,7.36,7.37,7.36,7.36,12400.0,7.36,7.37,7.36,7.36,12400.0
2005-08-12 13:10:00,7.36,7.36,7.36,7.36,4800.0,7.36,7.36,7.36,7.36,4800.0
2005-08-12 13:15:00,7.36,7.36,7.35,7.36,13200.0,7.36,7.36,7.35,7.36,13200.0
2005-08-12 13:20:00,7.36,7.36,7.36,7.36,13600.0,7.36,7.36,7.36,7.36,13600.0
2005-08-12 13:25:00,7.36,7.36,7.36,7.36,21600.0,7.36,7.36,7.36,7.36,21600.0
2005-08-12 13:30:00,7.36,7.36,7.36,7.36,14400.0,7.36,7.36,7.36,7.36,14400.0
2005-08-12 13:35:00,7.36,7.36,7.36,7.36,4800.0,7.36,7.36,7.36,7.36,4800.0
2005-08-12 13:40:00,7.36,7.36,7.36,7.36,16400.0,7.36,7.36,7.36,7.36,16400.0
2005-08-12 13:45:00,7.36,7.36,7.36,7.36,10800.0,7.36,7.36,7.36,7.36,10800.0
2005-08-12 13:50:00,7.36,7.36,7.36,7.36,10400.0,7.36,7.36,7.36,7.36,10400.0
2005-08-12 13:55:00,7.36,7.36,7.36,7.36,6800.0,7.36,7.36,7.36,7.36,6800.0
2005-08-12 14:00:00,7.36,7.36,7.36,7.36,20000.0,7.36,7.36,7.36,7.36,20000.0
2005-08-12 14:05:00,7.36,7.36,7.36,7.36,7200.0,7.36,7.36,7.36,7.36,7200.0
2005-08-12 14:10:00,7.36,7.36,7.36,7.36,37600.0,7.36,7.36,7.36,7.36,37600.0
2005-08-12 14:15:00,7.35,7.35,7.33,7.34,16000.0,7.35,7.35,7.33,7.34,16000.0
2005-08-12 14:20:00,7.34,7.34,7.33,7.34,82800.0,7.34,7.34,7.33,7.34,82800.0
2005-08-12 14:25:00,7.34,7.34,7.34,7.34,40400.0,7.34,7.34,7.34,7.34,40400.0
2005-08-12 14:30:00,7.34,7.34,7.34,7.34,24800.0,7.34,7.34,7.34,7.34,24800.0
2005-08-12 14:35:00,7.34,7.34,7.33,7.33,24400.0,7.34,7.34,7.33,7.33,24400.0
2005-08-12 14:40:00,7.33,7.33,7.32,7.32,8400.0,7.33,7.33,7.32,7.32,8400.0
2005-08-12 14:45:00,7.33,7.33,7.33,7.33,6400.0,7.33,7.33,7.33,7.33,6400.0
2005-08-12 14:50:00,7.33,7.34,7.33,7.34,10800.0,7.33,7.34,7.33,7.34,10800.0
2005-08-12 14:55:00,7.34,7.35,7.34,7.35,39600.0,7.34,7.35,7.34,7.35,39600.0
2005-08-12 15:00:00,7.35,7.35,7.34,7.34,19600.0,7.35,7.35,7.34,7.34,19600.0
2005-08-12 15:05:00,7.34,7.35,7.34,7.35,9200.0,7.34,7.35,7.34,7.35,9200.0
2005-08-12 15:10:00,7.35,7.35,7.34,7.35,8800.0,7.35,7.35,7.34,7.35,8800.0
2005-08-12 15:15:00,7.35,7.36,7.35,7.36,31200.0,7.35,7.36,7.35,7.36,31200.0
2005-08-12 15:20:00,7.36,7.37,7.36,7.37,48400.0,7.36,7.37,7.36,7.37,48400.0
2005-08-12 15:25:00,7.37,7.38,7.37,7.37,33600.0,7.37,7.38,7.37,7.37,33600.0
2005-08-12 15:30:00,7.38,7.43,7.38,7.42,39200.0,7.38,7.43,7.38,7.42,39200.0
2005-08-12 15:35:00,7.41,7.42,7.4,7.4,14800.0,7.41,7.42,7.4,7.4,14800.0
2005-08-12 15:40:00,7.4,7.4,7.38,7.38,16400.0,7.4,7.4,7.38,7.38,16400.0
2005-08-12 15:45:00,7.38,7.38,7.38,7.38,17600.0,7.38,7.38,7.38,7.38,17600.0
2005-08-12 15:50:00,7.38,7.39,7.38,7.38,14800.0,7.38,7.39,7.38,7.38,14800.0
2005-08-12 15:55:00,7.38,7.38,7.36,7.37,13600.0,7.38,7.38,7.36,7.37,13600.0
2005-08-15 09:30:00,7.42,7.44,7.42,7.44,30800.0,7.42,7.44,7.42,7.44,30800.0
2005-08-15 09:35:00,7.44,7.44,7.43,7.43,2800.0,7.44,7.44,7.43,7.43,2800.0
2005-08-15 09:40:00,7.43,7.45,7.41,7.43,6000.0,7.43,7.45,7.41,7.43,6000.0
2005-08-15 09:45:00,7.44,7.44,7.38,7.41,11600.0,7.44,7.44,7.38,7.41,11600.0
2005-08-15 09:50:00,7.4,7.41,7.38,7.39,6800.0,7.4,7.41,7.38,7.39,6800.0
2005-08-15 09:55:00,7.39,7.42,7.39,7.41,8000.0,7.39,7.42,7.39,7.41,8000.0
2005-08-15 10:00:00,7.41,7.41,7.38,7.38,7600.0,7.41,7.41,7.38,7.38,7600.0
2005-08-15 10:05:00,7.39,7.39,7.35,7.35,28000.0,7.39,7.39,7.35,7.35,28000.0
2005-08-15 10:10:00,7.34,7.35,7.31,7.33,16400.0,7.34,7.35,7.31,7.33,16400.0
2005-08-15 10:15:00,7.33,7.34,7.32,7.34,14800.0,7.33,7.34,7.32,7.34,14800.0
2005-08-15 10:20:00,7.34,7.35,7.33,7.33,6000.0,7.34,7.35,7.33,7.33,6000.0
2005-08-15 10:25:00,7.33,7.35,7.33,7.35,12800.0,7.33,7.35,7.33,7.35,12800.0
2005-08-15 10:30:00,7.35,7.38,7.35,7.38,8800.0,7.35,7.38,7.35,7.38,8800.0
2005-08-15 10:35:00,7.37,7.39,7.37,7.39,4000.0,7.37,7.39,7.37,7.39,4000.0
2005-08-15 10:40:00,7.39,7.39,7.37,7.38,16000.0,7.39,7.39,7.37,7.38,16000.0
2005-08-15 10:45:00,7.38,7.39,7.37,7.37,15600.0,7.38,7.39,7.37,7.37,15600.0
2005-08-15 10:50:00,7.37,7.37,7.36,7.37,11600.0,7.37,7.37,7.36,7.37,11600.0
2005-08-15 10:55:00,7.37,7.38,7.37,7.38,6800.0,7.37,7.38,7.37,7.38,6800.0
2005-08-15 11:00:00,7.38,7.39,7.38,7.39,7600.0,7.38,7.39,7.38,7.39,7600.0
2005-08-15 11:05:00,7.39,7.39,7.38,7.39,4000.0,7.39,7.39,7.38,7.39,4000.0
2005-08-15 11:10:00,7.39,7.39,7.39,7.39,11600.0,7.39,7.39,7.39,7.39,11600.0
2005-08-15 11:15:00,7.4,7.4,7.4,7.4,11200.0,7.4,7.4,7.4,7.4,11200.0
2005-08-15 11:20:00,7.4,7.41,7.4,7.41,22800.0,7.4,7.41,7.4,7.41,22800.0
2005-08-15 11:25:00,7.42,7.42,7.42,7.42,1600.0,7.42,7.42,7.42,7.42,1600.0
2005-08-15 11:30:00,7.42,7.43,7.42,7.43,2000.0,7.42,7.43,7.42,7.43,2000.0
2005-08-15 11:35:00,7.43,7.43,7.43,7.43,5200.0,7.43,7.43,7.43,7.43,5200.0
2005-08-15 11:40:00,7.43,7.43,7.41,7.42,14400.0,7.43,7.43,7.41,7.42,14400.0
2005-08-15 11:45:00,7.42,7.45,7.42,7.44,17200.0,7.42,7.45,7.42,7.44,17200.0
2005-08-15 11:50:00,7.44,7.44,7.43,7.43,2000.0,7.44,7.44,7.43,7.43,2000.0
2005-08-15 11:55:00,7.44,7.44,7.43,7.44,6800.0,7.44,7.44,7.43,7.44,6800.0
2005-08-15 12:00:00,7.43,7.45,7.43,7.45,13200.0,7.43,7.45,7.43,7.45,13200.0
2005-08-15 12:05:00,7.46,7.48,7.46,7.47,14000.0,7.46,7.48,7.46,7.47,14000.0
2005-08-15 12:10:00,7.48,7.5,7.46,7.49,13200.0,7.48,7.5,7.46,7.49,13200.0
2005-08-15 12:15:00,7.48,7.5,7.48,7.5,22800.0,7.48,7.5,7.48,7.5,22800.0
2005-08-15 12:20:00,7.49,7.5,7.48,7.48,6000.0,7.49,7.5,7.48,7.48,6000.0
2005-08-15 12:25:00,7.5,7.51,7.5,7.51,10800.0,7.5,7.51,7.5,7.51,10800.0
2005-08-15 12:30:00,7.51,7.52,7.5,7.51,15600.0,7.51,7.52,7.5,7.51,15600.0
2005-08-15 12:35:00,7.51,7.51,7.51,7.51,6400.0,7.51,7.51,7.51,7.51,6400.0
2005-08-15 12:40:00,7.51,7.51,7.5,7.5,4800.0,7.51,7.51,7.5,7.5,4800.0
2005-08-15 12:45:00,7.5,7.5,7.49,7.5,9600.0,7.5,7.5,7.49,7.5,9600.0
2005-08-15 12:50:00,7.5,7.51,7.49,7.5,4400.0,7.5,7.51,7.49,7.5,4400.0
2005-08-15 12:55:00,7.51,7.51,7.5,7.5,6400.0,7.51,7.51,7.5,7.5,6400.0
2005-08-15 13:00:00,7.5,7.51,7.5,7.5,5200.0,7.5,7.51,7.5,7.5,5200.0
2005-08-15 13:05:00,7.5,7.5,7.48,7.48,4000.0,7.5,7.5,7.48,7.48,4000.0
2005-08-15 13:10:00,7.5,7.5,7.49,7.49,4000.0,7.5,7.5,7.49,7.49,4000.0
2005-08-15 13:15:00,7.49,7.5,7.49,7.5,2400.0,7.49,7.5,7.49,7.5,2400.0
2005-08-15 13:20:00,7.5,7.5,7.5,7.5,6000.0,7.5,7.5,7.5,7.5,6000.0
2005-08-15 13:25:00,7.51,7.51,7.51,7.51,6400.0,7.51,7.51,7.51,7.51,6400.0
2005-08-15 13:30:00,7.51,7.53,7.51,7.53,12400.0,7.51,7.53,7.51,7.53,12400.0
2005-08-15 13:35:00,7.53,7.53,7.53,7.53,5600.0,7.53,7.53,7.53,7.53,5600.0
2005-08-15 13:40:00,7.54,7.54,7.52,7.52,9200.0,7.54,7.54,7.52,7.52,9200.0
2005-08-15 13:45:00,7.53,7.55,7.53,7.55,6800.0,7.53,7.55,7.53,7.55,6800.0
2005-08-15 13:50:00,7.54,7.54,7.54,7.54,5600.0,7.54,7.54,7.54,7.54,5600.0
2005-08-15 13:55:00,7.54,7.54,7.53,7.53,2000.0,7.54,7.54,7.53,7.53,2000.0
2005-08-15 14:00:00,7.53,7.53,7.52,7.52,1600.0,7.53,7.53,7.52,7.52,1600.0
2005-08-15 14:05:00,7.53,7.53,7.53,7.53,6800.0,7.53,7.53,7.53,7.53,6800.0
2005-08-15 14:10:00,7.53,7.53,7.53,7.53,4800.0,7.53,7.53,7.53,7.53,4800.0
2005-08-15 14:15:00,7.53,7.53,7.53,7.53,2800.0,7.53,7.53,7.53,7.53,2800.0
2005-08-15 14:20:00,7.53,7.53,7.51,7.51,4400.0,7.53,7.53,7.51,7.51,4400.0
2005-08-15 14:25:00,7.51,7.51,7.49,7.5,8400.0,7.51,7.51,7.49,7.5,8400.0
2005-08-15 14:30:00,7.5,7.5,7.48,7.48,4800.0,7.5,7.5,7.48,7.48,4800.0
2005-08-15 14:35:00,7.48,7.48,7.48,7.48,2800.0,7.48,7.48,7.48,7.48,2800.0
2005-08-15 14:40:00,7.48,7.49,7.47,7.48,23200.0,7.48,7.49,7.47,7.48,23200.0
2005-08-15 14:45:00,7.48,7.49,7.48,7.49,45200.0,7.48,7.49,7.48,7.49,45200.0
2005-08-15 14:50:00,7.49,7.5,7.49,7.5,16800.0,7.49,7.5,7.49,7.5,16800.0
2005-08-15 14:55:00,7.5,7.5,7.5,7.5,4400.0,7.5,7.5,7.5,7.5,4400.0
2005-08-15 15:00:00,7.5,7.5,7.48,7.48,17600.0,7.5,7.5,7.48,7.48,17600.0
2005-08-15 15:05:00,7.48,7.48,7.47,7.48,7600.0,7.48,7.48,7.47,7.48,7600.0
2005-08-15 15:10:00,7.48,7.48,7.48,7.48,8800.0,7.48,7.48,7.48,7.48,8800.0
2005-08-15 15:15:00,7.48,7.5,7.47,7.49,10800.0,7.48,7.5,7.47,7.49,10800.0
2005-08-15 15:20:00,7.49,7.5,7.49,7.5,15600.0,7.49,7.5,7.49,7.5,15600.0
2005-08-15 15:25:00,7.5,7.5,7.49,7.49,13600.0,7.5,7.5,7.49,7.49,13600.0
2005-08-15 15:30:00,7.5,7.5,7.5,7.5,6800.0,7.5,7.5,7.5,7.5,6800.0
2005-08-15 15:35:00,7.5,7.5,7.5,7.5,8400.0,7.5,7.5,7.5,7.5,8400.0
2005-08-15 15:40:00,7.5,7.5,7.5,7.5,22000.0,7.5,7.5,7.5,7.5,22000.0
2005-08-15 15:45:00,7.5,7.5,7.49,7.49,24800.0,7.5,7.5,7.49,7.49,24800.0
2005-08-15 15:50:00,7.48,7.5,7.48,7.49,15200.0,7.48,7.5,7.48,7.49,15200.0
2005-08-15 15:55:00,7.49,7.51,7.49,7.51,26800.0,7.49,7.51,7.49,7.51,26800.0
2005-08-16 09:30:00,7.52,7.52,7.48,7.48,8800.0,7.52,7.52,7.48,7.48,8800.0
2005-08-16 09:35:00,7.47,7.47,7.41,7.41,11200.0,7.47,7.47,7.41,7.41,11200.0
2005-08-16 09:40:00,7.42,7.43,7.41,7.43,9600.0,7.42,7.43,7.41,7.43,9600.0
2005-08-16 09:45:00,7.43,7.45,7.41,7.45,24400.0,7.43,7.45,7.41,7.45,24400.0
2005-08-16 09:50:00,7.45,7.45,7.43,7.44,10000.0,7.45,7.45,7.43,7.44,10000.0
2005-08-16 09:55:00,7.43,7.43,7.42,7.43,4800.0,7.43,7.43,7.42,7.43,4800.0
2005-08-16 10:00:00,7.42,7.42,7.42,7.42,11200.0,7.42,7.42,7.42,7.42,11200.0
2005-08-16 10:05:00,7.42,7.46,7.42,7.46,7200.0,7.42,7.46,7.42,7.46,7200.0
2005-08-16 10:10:00,7.45,7.46,7.44,7.44,6800.0,7.45,7.46,7.44,7.44,6800.0
2005-08-16 10:15:00,7.45,7.45,7.44,7.44,13200.0,7.45,7.45,7.44,7.44,13200.0
2005-08-16 10:20:00,7.44,7.45,7.44,7.45,8000.0,7.44,7.45,7.44,7.45,8000.0
2005-08-16 10:25:00,7.44,7.46,7.44,7.44,18800.0,7.44,7.46,7.44,7.44,18800.0
2005-08-16 10:30:00,7.43,7.44,7.43,7.43,4800.0,7.43,7.44,7.43,7.43,4800.0
2005-08-16 10:35:00,7.43,7.44,7.42,7.42,8800.0,7.43,7.44,7.42,7.42,8800.0
2005-08-16 10:40:00,7.42,7.42,7.4,7.4,15600.0,7.42,7.42,7.4,7.4,15600.0
2005-08-16 10:45:00,7.4,7.4,7.4,7.4,11600.0,7.4,7.4,7.4,7.4,11600.0
2005-08-16 10:50:00,7.4,7.4,7.4,7.4,12800.0,7.4,7.4,7.4,7.4,12800.0
2005-08-16 10:55:00,7.4,7.41,7.4,7.4,9600.0,7.4,7.41,7.4,7.4,9600.0
2005-08-16 11:00:00,7.4,7.42,7.4,7.42,6000.0,7.4,7.42,7.4,7.42,6000.0
2005-08-16 11:05:00,7.41,7.42,7.41,7.41,4400.0,7.41,7.42,7.41,7.41,4400.0
2005-08-16 11:10:00,7.41,7.41,7.41,7.41,800.0,7.41,7.41,7.41,7.41,800.0
2005-08-16 11:15:00,7.41,7.42,7.41,7.42,12000.0,7.41,7.42,7.41,7.42,12000.0
2005-08-16 11:20:00,7.42,7.43,7.41,7.42,10800.0,7.42,7.43,7.41,7.42,10800.0
2005-08-16 11:25:00,7.42,7.42,7.41,7.42,12000.0,7.42,7.42,7.41,7.42,12000.0
2005-08-16 11:30:00,7.43,7.43,7.43,7.43,2000.0,7.43,7.43,7.43,7.43,2000.0
2005-08-16 11:35:00,7.43,7.43,7.43,7.43,4000.0,7.43,7.43,7.43,7.43,4000.0
2005-08-16 11:40:00,7.43,7.43,7.43,7.43,4800.0,7.43,7.43,7.43,7.43,4800.0
2005-08-16 11:45:00,7.44,7.44,7.43,7.43,7600.0,7.44,7.44,7.43,7.43,7600.0
2005-08-16 11:50:00,7.43,7.44,7.43,7.44,7200.0,7.43,7.44,7.43,7.44,7200.0
2005-08-16 11:55:00,7.44,7.44,7.44,7.44,6400.0,7.44,7.44,7.44,7.44,6400.0
2005-08-16 12:00:00,7.44,7.44,7.44,7.44,4400.0,7.44,7.44,7.44,7.44,4400.0
2005-08-16 12:05:00,7.44,7.44,7.44,7.44,2400.0,7.44,7.44,7.44,7.44,2400.0
2005-08-16 12:10:00,7.44,7.45,7.44,7.44,11200.0,7.44,7.45,7.44,7.44,11200.0
2005-08-16 12:15:00,7.44,7.44,7.43,7.43,1600.0,7.44,7.44,7.43,7.43,1600.0
2005-08-16 12:20:00,7.43,7.43,7.43,7.43,3600.0,7.43,7.43,7.43,7.43,3600.0
2005-08-16 12:25:00,7.43,7.46,7.43,7.46,14000.0,7.43,7.46,7.43,7.46,14000.0
2005-08-16 12:30:00,7.46,7.47,7.46,7.46,2000.0,7.46,7.47,7.46,7.46,2000.0
2005-08-16 12:35:00,7.46,7.46,7.46,7.46,1200.0,7.46,7.46,7.46,7.46,1200.0
2005-08-16 12:40:00,7.46,7.46,7.45,7.45,5600.0,7.46,7.46,7.45,7.45,5600.0
2005-08-16 12:45:00,7.45,7.45,7.45,7.45,2800.0,7.45,7.45,7.45,7.45,2800.0
2005-08-16 12:50:00,7.45,7.45,7.44,7.45,9200.0,7.45,7.45,7.44,7.45,9200.0
2005-08-16 12:55:00,7.44,7.44,7.44,7.44,400.0,7.44,7.44,7.44,7.44,400.0
2005-08-16 13:00:00,7.44,7.45,7.44,7.45,10400.0,7.44,7.45,7.44,7.45,10400.0
2005-08-16 13:05:00,7.45,7.45,7.45,7.45,16400.0,7.45,7.45,7.45,7.45,16400.0
2005-08-16 13:10:00,7.47,7.48,7.47,7.48,6000.0,7.47,7.48,7.47,7.48,6000.0
2005-08-16 13:15:00,7.48,7.48,7.48,7.48,400.0,7.48,7.48,7.48,7.48,400.0
2005-08-16 13:20:00,7.48,7.5,7.48,7.49,12800.0,7.48,7.5,7.48,7.49,12800.0
2005-08-16 13:25:00,7.5,7.5,7.48,7.5,24400.0,7.5,7.5,7.48,7.5,24400.0
2005-08-16 13:30:00,7.5,7.52,7.5,7.52,12400.0,7.5,7.52,7.5,7.52,12400.0
2005-08-16 13:35:00,7.51,7.51,7.51,7.51,2000.0,7.51,7.51,7.51,7.51,2000.0
2005-08-16 13:40:00,7.51,7.51,7.5,7.5,6400.0,7.51,7.51,7.5,7.5,6400.0
2005-08-16 13:45:00,7.5,7.5,7.5,7.5,12000.0,7.5,7.5,7.5,7.5,12000.0
2005-08-16 13:50:00,7.5,7.53,7.5,7.53,28400.0,7.5,7.53,7.5,7.53,28400.0
2005-08-16 13:55:00,7.53,7.56,7.53,7.54,60400.0,7.53,7.56,7.53,7.54,60400.0
2005-08-16 14:00:00,7.54,7.57,7.54,7.55,23200.0,7.54,7.57,7.54,7.55,23200.0
2005-08-16 14:05:00,7.55,7.56,7.55,7.56,9600.0,7.55,7.56,7.55,7.56,9600.0
2005-08-16 14:10:00,7.56,7.56,7.55,7.55,16000.0,7.56,7.56,7.55,7.55,16000.0
2005-08-16 14:15:00,7.54,7.54,7.53,7.53,5200.0,7.54,7.54,7.53,7.53,5200.0
2005-08-16 14:20:00,7.53,7.53,7.53,7.53,8000.0,7.53,7.53,7.53,7.53,8000.0
2005-08-16 14:25:00,7.52,7.53,7.52,7.53,24400.0,7.52,7.53,7.52,7.53,24400.0
2005-08-16 14:30:00,7.53,7.53,7.52,7.53,14800.0,7.53,7.53,7.52,7.53,14800.0
2005-08-16 14:35:00,7.53,7.54,7.53,7.54,5600.0,7.53,7.54,7.53,7.54,5600.0
2005-08-16 14:40:00,7.54,7.54,7.54,7.54,25200.0,7.54,7.54,7.54,7.54,25200.0
2005-08-16 14:45:00,7.54,7.54,7.54,7.54,6800.0,7.54,7.54,7.54,7.54,6800.0
2005-08-16 14:50:00,7.54,7.55,7.54,7.55,17200.0,7.54,7.55,7.54,7.55,17200.0
2005-08-16 14:55:00,7.55,7.56,7.55,7.56,28800.0,7.55,7.56,7.55,7.56,28800.0
2005-08-16 15:00:00,7.56,7.56,7.55,7.56,22800.0,7.56,7.56,7.55,7.56,22800.0
2005-08-16 15:05:00,7.56,7.56,7.55,7.55,13600.0,7.56,7.56,7.55,7.55,13600.0
2005-08-16 15:10:00,7.55,7.55,7.54,7.54,17200.0,7.55,7.55,7.54,7.54,17200.0
2005-08-16 15:15:00,7.54,7.54,7.52,7.52,24400.0,7.54,7.54,7.52,7.52,24400.0
2005-08-16 15:20:00,7.52,7.52,7.52,7.52,12000.0,7.52,7.52,7.52,7.52,12000.0
2005-08-16 15:25:00,7.52,7.52,7.52,7.52,50000.0,7.52,7.52,7.52,7.52,50000.0
2005-08-16 15:30:00,7.52,7.52,7.5,7.5,18400.0,7.52,7.52,7.5,7.5,18400.0
2005-08-16 15:35:00,7.5,7.5,7.5,7.5,32800.0,7.5,7.5,7.5,7.5,32800.0
2005-08-16 15:40:00,7.5,7.5,7.5,7.5,18400.0,7.5,7.5,7.5,7.5,18400.0
2005-08-16 15:45:00,7.5,7.51,7.5,7.51,12800.0,7.5,7.51,7.5,7.51,12800.0
2005-08-16 15:50:00,7.51,7.51,7.49,7.49,14400.0,7.51,7.51,7.49,7.49,14400.0
2005-08-16 15:55:00,7.48,7.49,7.48,7.48,36400.0,7.48,7.49,7.48,7.48,36400.0
2005-08-17 09:30:00,7.56,7.56,7.55,7.55,42000.0,7.56,7.56,7.55,7.55,42000.0
2005-08-17 09:35:00,7.53,7.53,7.46,7.47,23600.0,7.53,7.53,7.46,7.47,23600.0
2005-08-17 09:40:00,7.45,7.52,7.44,7.46,20000.0,7.45,7.52,7.44,7.46,20000.0
2005-08-17 09:45:00,7.45,7.45,7.4,7.44,33600.0,7.45,7.45,7.4,7.44,33600.0
2005-08-17 09:50:00,7.44,7.5,7.44,7.48,22000.0,7.44,7.5,7.44,7.48,22000.0
2005-08-17 09:55:00,7.47,7.47,7.45,7.45,8800.0,7.47,7.47,7.45,7.45,8800.0
2005-08-17 10:00:00,7.45,7.45,7.43,7.43,2000.0,7.45,7.45,7.43,7.43,2000.0
2005-08-17 10:05:00,7.43,7.43,7.42,7.42,16000.0,7.43,7.43,7.42,7.42,16000.0
2005-08-17 10:10:00,7.42,7.44,7.42,7.43,12400.0,7.42,7.44,7.42,7.43,12400.0
2005-08-17 10:15:00,7.42,7.43,7.4,7.43,24800.0,7.42,7.43,7.4,7.43,24800.0
2005-08-17 10:20:00,7.43,7.44,7.43,7.43,5600.0,7.43,7.44,7.43,7.43,5600.0
2005-08-17 10:25:00,7.43,7.43,7.43,7.43,3600.0,7.43,7.43,7.43,7.43,3600.0
2005-08-17 10:30:00,7.43,7.45,7.43,7.45,20800.0,7.43,7.45,7.43,7.45,20800.0
2005-08-17 10:35:00,7.46,7.51,7.46,7.48,30800.0,7.46,7.51,7.46,7.48,30800.0
2005-08-17 10:40:00,7.49,7.53,7.48,7.5,27600.0,7.49,7.53,7.48,7.5,27600.0
2005-08-17 10:45:00,7.51,7.54,7.51,7.52,12800.0,7.51,7.54,7.51,7.52,12800.0
2005-08-17 10:50:00,7.52,7.54,7.51,7.54,18800.0,7.52,7.54,7.51,7.54,18800.0
2005-08-17 10:55:00,7.53,7.54,7.53,7.53,5200.0,7.53,7.54,7.53,7.53,5200.0
2005-08-17 11:00:00,7.52,7.54,7.52,7.53,14400.0,7.52,7.54,7.52,7.53,14400.0
2005-08-17 11:05:00,7.51,7.51,7.51,7.51,1200.0,7.51,7.51,7.51,7.51,1200.0
2005-08-17 11:10:00,7.5,7.5,7.49,7.5,8000.0,7.5,7.5,7.49,7.5,8000.0
2005-08-17 11:15:00,7.5,7.51,7.5,7.5,6000.0,7.5,7.51,7.5,7.5,6000.0
2005-08-17 11:20:00,7.5,7.5,7.49,7.5,4400.0,7.5,7.5,7.49,7.5,4400.0
2005-08-17 11:25:00,7.5,7.5,7.5,7.5,4400.0,7.5,7.5,7.5,7.5,4400.0
2005-08-17 11:30:00,7.49,7.49,7.46,7.47,7600.0,7.49,7.49,7.46,7.47,7600.0
2005-08-17 11:35:00,7.47,7.48,7.46,7.46,3600.0,7.47,7.48,7.46,7.46,3600.0
2005-08-17 11:40:00,7.45,7.46,7.45,7.46,5600.0,7.45,7.46,7.45,7.46,5600.0
2005-08-17 11:45:00,7.44,7.44,7.44,7.44,1200.0,7.44,7.44,7.44,7.44,1200.0
2005-08-17 11:50:00,7.43,7.43,7.43,7.43,1200.0,7.43,7.43,7.43,7.43,1200.0
2005-08-17 11:55:00,7.43,7.45,7.43,7.43,9600.0,7.43,7.45,7.43,7.43,9600.0
2005-08-17 12:00:00,7.42,7.45,7.42,7.45,19600.0,7.42,7.45,7.42,7.45,19600.0
2005-08-17 12:05:00,7.45,7.45,7.45,7.45,0.0,7.45,7.45,7.45,7.45,0.0
2005-08-17 12:10:00,7.44,7.44,7.42,7.42,2000.0,7.44,7.44,7.42,7.42,2000.0
2005-08-17 12:15:00,7.42,7.46,7.42,7.46,8800.0,7.42,7.46,7.42,7.46,8800.0
2005-08-17 12:20:00,7.45,7.45,7.44,7.45,4400.0,7.45,7.45,7.44,7.45,4400.0
2005-08-17 12:25:00,7.46,7.47,7.46,7.47,4800.0,7.46,7.47,7.46,7.47,4800.0
2005-08-17 12:30:00,7.46,7.46,7.45,7.46,13200.0,7.46,7.46,7.45,7.46,13200.0
2005-08-17 12:35:00,7.46,7.48,7.46,7.48,4400.0,7.46,7.48,7.46,7.48,4400.0
2005-08-17 12:40:00,7.47,7.47,7.46,7.46,5200.0,7.47,7.47,7.46,7.46,5200.0
2005-08-17 12:45:00,7.46,7.46,7.46,7.46,1200.0,7.46,7.46,7.46,7.46,1200.0
2005-08-17 12:50:00,7.45,7.45,7.42,7.42,13200.0,7.45,7.45,7.42,7.42,13200.0
2005-08-17 12:55:00,7.42,7.45,7.42,7.45,5600.0,7.42,7.45,7.42,7.45,5600.0
2005-08-17 13:00:00,7.44,7.45,7.44,7.45,7600.0,7.44,7.45,7.44,7.45,7600.0
2005-08-17 13:05:00,7.45,7.45,7.45,7.45,0.0,7.45,7.45,7.45,7.45,0.0
2005-08-17 13:10:00,7.44,7.44,7.43,7.43,1200.0,7.44,7.44,7.43,7.43,1200.0
2005-08-17 13:15:00,7.43,7.43,7.43,7.43,4800.0,7.43,7.43,7.43,7.43,4800.0
2005-08-17 13:20:00,7.43,7.45,7.43,7.45,6400.0,7.43,7.45,7.43,7.45,6400.0
2005-08-17 13:25:00,7.45,7.45,7.45,7.45,0.0,7.45,7.45,7.45,7.45,0.0
2005-08-17 13:30:00,7.44,7.44,7.43,7.43,6000.0,7.44,7.44,7.43,7.43,6000.0
2005-08-17 13:35:00,7.45,7.45,7.43,7.43,1600.0,7.45,7.45,7.43,7.43,1600.0
2005-08-17 13:40:00,7.43,7.43,7.42,7.42,7200.0,7.43,7.43,7.42,7.42,7200.0
2005-08-17 13:45:00,7.42,7.44,7.42,7.43,13600.0,7.42,7.44,7.42,7.43,13600.0
2005-08-17 13:50:00,7.44,7.44,7.43,7.43,12400.0,7.44,7.44,7.43,7.43,12400.0
2005-08-17 13:55:00,7.43,7.43,7.43,7.43,8800.0,7.43,7.43,7.43,7.43,8800.0
2005-08-17 14:00:00,7.43,7.45,7.43,7.44,7200.0,7.43,7.45,7.43,7.44,7200.0
2005-08-17 14:05:00,7.44,7.44,7.43,7.43,8000.0,7.44,7.44,7.43,7.43,8000.0
2005-08-17 14:10:00,7.43,7.44,7.43,7.43,7600.0,7.43,7.44,7.43,7.43,7600.0
2005-08-17 14:15:00,7.43,7.46,7.43,7.46,8400.0,7.43,7.46,7.43,7.46,8400.0
2005-08-17 14:20:00,7.46,7.48,7.46,7.47,9600.0,7.46,7.48,7.46,7.47,9600.0
2005-08-17 14:25:00,7.47,7.49,7.47,7.49,20400.0,7.47,7.49,7.47,7.49,20400.0
2005-08-17 14:30:00,7.48,7.49,7.48,7.48,9600.0,7.48,7.49,7.48,7.48,9600.0
2005-08-17 14:35:00,7.48,7.48,7.45,7.45,14000.0,7.48,7.48,7.45,7.45,14000.0
2005-08-17 14:40:00,7.44,7.44,7.42,7.43,12400.0,7.44,7.44,7.42,7.43,12400.0
2005-08-17 14:45:00,7.43,7.43,7.42,7.43,16800.0,7.43,7.43,7.42,7.43,16800.0
2005-08-17 14:50:00,7.42,7.44,7.42,7.44,25200.0,7.42,7.44,7.42,7.44,25200.0
2005-08-17 14:55:00,7.44,7.47,7.44,7.46,24400.0,7.44,7.47,7.44,7.46,24400.0
2005-08-17 15:00:00,7.45,7.49,7.45,7.49,23600.0,7.45,7.49,7.45,7.49,23600.0
2005-08-17 15:05:00,7.49,7.5,7.46,7.5,26000.0,7.49,7.5,7.46,7.5,26000.0
2005-08-17 15:10:00,7.5,7.52,7.5,7.52,16000.0,7.5,7.52,7.5,7.52,16000.0
2005-08-17 15:15:00,7.52,7.52,7.5,7.51,8400.0,7.52,7.52,7.5,7.51,8400.0
2005-08-17 15:20:00,7.5,7.5,7.5,7.5,7600.0,7.5,7.5,7.5,7.5,7600.0
2005-08-17 15:25:00,7.5,7.5,7.49,7.49,1600.0,7.5,7.5,7.49,7.49,1600.0
2005-08-17 15:30:00,7.49,7.49,7.48,7.48,9600.0,7.49,7.49,7.48,7.48,9600.0
2005-08-17 15:35:00,7.48,7.48,7.47,7.47,3600.0,7.48,7.48,7.47,7.47,3600.0
2005-08-17 15:40:00,7.48,7.48,7.47,7.47,18800.0,7.48,7.48,7.47,7.47,18800.0
2005-08-17 15:45:00,7.47,7.47,7.47,7.47,10800.0,7.47,7.47,7.47,7.47,10800.0
2005-08-17 15:50:00,7.47,7.47,7.46,7.46,2400.0,7.47,7.47,7.46,7.46,2400.0
2005-08-17 15:55:00,7.46,7.49,7.46,7.47,41600.0,7.46,7.49,7.46,7.47,41600.0
2005-08-18 09:30:00,7.46,7.46,7.43,7.43,35600.0,7.46,7.46,7.43,7.43,35600.0
2005-08-18 09:35:00,7.43,7.43,7.42,7.42,14000.0,7.43,7.43,7.42,7.42,14000.0
2005-08-18 09:40:00,7.42,7.42,7.4,7.41,19200.0,7.42,7.42,7.4,7.41,19200.0
2005-08-18 09:45:00,7.41,7.41,7.38,7.38,34800.0,7.41,7.41,7.38,7.38,34800.0
2005-08-18 09:50:00,7.38,7.39,7.38,7.38,58400.0,7.38,7.39,7.38,7.38,58400.0
2005-08-18 09:55:00,7.38,7.38,7.35,7.35,28400.0,7.38,7.38,7.35,7.35,28400.0
2005-08-18 10:00:00,7.35,7.36,7.33,7.35,39200.0,7.35,7.36,7.33,7.35,39200.0
2005-08-18 10:05:00,7.36,7.39,7.36,7.39,55200.0,7.36,7.39,7.36,7.39,55200.0
2005-08-18 10:10:00,7.39,7.39,7.38,7.39,9600.0,7.39,7.39,7.38,7.39,9600.0
2005-08-18 10:15:00,7.39,7.39,7.37,7.39,40000.0,7.39,7.39,7.37,7.39,40000.0
2005-08-18 10:20:00,7.39,7.39,7.38,7.38,8000.0,7.39,7.39,7.38,7.38,8000.0
2005-08-18 10:25:00,7.38,7.4,7.38,7.4,24400.0,7.38,7.4,7.38,7.4,24400.0
2005-08-18 10:30:00,7.39,7.4,7.39,7.39,19200.0,7.39,7.4,7.39,7.39,19200.0
2005-08-18 10:35:00,7.39,7.39,7.38,7.38,24800.0,7.39,7.39,7.38,7.38,24800.0
2005-08-18 10:40:00,7.38,7.38,7.35,7.35,29200.0,7.38,7.38,7.35,7.35,29200.0
2005-08-18 10:45:00,7.35,7.35,7.33,7.33,22000.0,7.35,7.35,7.33,7.33,22000.0
2005-08-18 10:50:00,7.33,7.33,7.31,7.32,32400.0,7.33,7.33,7.31,7.32,32400.0
2005-08-18 10:55:00,7.32,7.32,7.32,7.32,15600.0,7.32,7.32,7.32,7.32,15600.0
2005-08-18 11:00:00,7.32,7.32,7.3,7.31,30800.0,7.32,7.32,7.3,7.31,30800.0
2005-08-18 11:05:00,7.31,7.32,7.31,7.32,24400.0,7.31,7.32,7.31,7.32,24400.0
2005-08-18 11:10:00,7.32,7.32,7.27,7.27,55600.0,7.32,7.32,7.27,7.27,55600.0
2005-08-18 11:15:00,7.27,7.29,7.25,7.29,67200.0,7.27,7.29,7.25,7.29,67200.0
2005-08-18 11:20:00,7.29,7.29,7.27,7.28,27600.0,7.29,7.29,7.27,7.28,27600.0
2005-08-18 11:25:00,7.28,7.28,7.27,7.27,20400.0,7.28,7.28,7.27,7.27,20400.0
2005-08-18 11:30:00,7.27,7.28,7.27,7.28,26800.0,7.27,7.28,7.27,7.28,26800.0
2005-08-18 11:35:00,7.28,7.29,7.28,7.28,17200.0,7.28,7.29,7.28,7.28,17200.0
2005-08-18 11:40:00,7.28,7.28,7.28,7.28,24400.0,7.28,7.28,7.28,7.28,24400.0
2005-08-18 11:45:00,7.28,7.3,7.28,7.29,26400.0,7.28,7.3,7.28,7.29,26400.0
2005-08-18 11:50:00,7.3,7.31,7.3,7.3,29200.0,7.3,7.31,7.3,7.3,29200.0
2005-08-18 11:55:00,7.31,7.31,7.29,7.29,30000.0,7.31,7.31,7.29,7.29,30000.0
2005-08-18 12:00:00,7.29,7.31,7.29,7.31,39200.0,7.29,7.31,7.29,7.31,39200.0
2005-08-18 12:05:00,7.31,7.33,7.31,7.33,15200.0,7.31,7.33,7.31,7.33,15200.0
2005-08-18 12:10:00,7.33,7.33,7.32,7.33,14000.0,7.33,7.33,7.32,7.33,14000.0
2005-08-18 12:15:00,7.33,7.33,7.3,7.3,20000.0,7.33,7.33,7.3,7.3,20000.0
2005-08-18 12:20:00,7.3,7.31,7.3,7.31,15200.0,7.3,7.31,7.3,7.31,15200.0
2005-08-18 12:25:00,7.31,7.32,7.31,7.32,18400.0,7.31,7.32,7.31,7.32,18400.0
2005-08-18 12:30:00,7.33,7.33,7.32,7.32,9600.0,7.33,7.33,7.32,7.32,9600.0
2005-08-18 12:35:00,7.32,7.32,7.32,7.32,5600.0,7.32,7.32,7.32,7.32,5600.0
2005-08-18 12:40:00,7.32,7.33,7.32,7.32,26800.0,7.32,7.33,7.32,7.32,26800.0
2005-08-18 12:45:00,7.32,7.32,7.31,7.32,23200.0,7.32,7.32,7.31,7.32,23200.0
2005-08-18 12:50:00,7.32,7.33,7.32,7.32,14800.0,7.32,7.33,7.32,7.32,14800.0
2005-08-18 12:55:00,7.32,7.32,7.32,7.32,3600.0,7.32,7.32,7.32,7.32,3600.0
2005-08-18 13:00:00,7.32,7.32,7.32,7.32,18000.0,7.32,7.32,7.32,7.32,18000.0
2005-08-18 13:05:00,7.32,7.33,7.32,7.33,33200.0,7.32,7.33,7.32,7.33,33200.0
2005-08-18 13:10:00,7.33,7.33,7.33,7.33,6400.0,7.33,7.33,7.33,7.33,6400.0
2005-08-18 13:15:00,7.33,7.33,7.33,7.33,10800.0,7.33,7.33,7.33,7.33,10800.0
2005-08-18 13:20:00,7.33,7.34,7.33,7.34,8000.0,7.33,7.34,7.33,7.34,8000.0
2005-08-18 13:25:00,7.34,7.34,7.33,7.34,14400.0,7.34,7.34,7.33,7.34,14400.0
2005-08-18 13:30:00,7.34,7.35,7.34,7.35,21600.0,7.34,7.35,7.34,7.35,21600.0
2005-08-18 13:35:00,7.35,7.35,7.34,7.34,6400.0,7.35,7.35,7.34,7.34,6400.0
2005-08-18 13:40:00,7.34,7.34,7.33,7.33,12400.0,7.34,7.34,7.33,7.33,12400.0
2005-08-18 13:45:00,7.33,7.34,7.33,7.34,5600.0,7.33,7.34,7.33,7.34,5600.0
2005-08-18 13:50:00,7.33,7.34,7.33,7.34,10400.0,7.33,7.34,7.33,7.34,10400.0
2005-08-18 13:55:00,7.34,7.34,7.34,7.34,2400.0,7.34,7.34,7.34,7.34,2400.0
2005-08-18 14:00:00,7.34,7.35,7.34,7.35,19200.0,7.34,7.35,7.34,7.35,19200.0
2005-08-18 14:05:00,7.35,7.35,7.34,7.34,14800.0,7.35,7.35,7.34,7.34,14800.0
2005-08-18 14:10:00,7.34,7.34,7.32,7.33,30800.0,7.34,7.34,7.32,7.33,30800.0
2005-08-18 14:15:00,7.32,7.33,7.32,7.32,57600.0,7.32,7.33,7.32,7.32,57600.0
2005-08-18 14:20:00,7.33,7.33,7.32,7.33,11200.0,7.33,7.33,7.32,7.33,11200.0
2005-08-18 14:25:00,7.33,7.33,7.32,7.32,19600.0,7.33,7.33,7.32,7.32,19600.0
2005-08-18 14:30:00,7.31,7.33,7.3,7.31,14000.0,7.31,7.33,7.3,7.31,14000.0
2005-08-18 14:35:00,7.31,7.31,7.3,7.31,28000.0,7.31,7.31,7.3,7.31,28000.0
2005-08-18 14:40:00,7.31,7.31,7.3,7.3,12400.0,7.31,7.31,7.3,7.3,12400.0
2005-08-18 14:45:00,7.3,7.3,7.28,7.29,35200.0,7.3,7.3,7.28,7.29,35200.0
2005-08-18 14:50:00,7.29,7.29,7.27,7.28,15200.0,7.29,7.29,7.27,7.28,15200.0
2005-08-18 14:55:00,7.28,7.28,7.28,7.28,14400.0,7.28,7.28,7.28,7.28,14400.0
2005-08-18 15:00:00,7.28,7.3,7.28,7.3,12000.0,7.28,7.3,7.28,7.3,12000.0
2005-08-18 15:05:00,7.3,7.3,7.29,7.29,14000.0,7.3,7.3,7.29,7.29,14000.0
2005-08-18 15:10:00,7.29,7.31,7.29,7.3,37600.0,7.29,7.31,7.29,7.3,37600.0
2005-08-18 15:15:00,7.29,7.3,7.29,7.29,26800.0,7.29,7.3,7.29,7.29,26800.0
2005-08-18 15:20:00,7.29,7.29,7.26,7.27,29200.0,7.29,7.29,7.26,7.27,29200.0
2005-08-18 15:25:00,7.27,7.29,7.27,7.28,50000.0,7.27,7.29,7.27,7.28,50000.0
2005-08-18 15:30:00,7.29,7.29,7.28,7.28,30400.0,7.29,7.29,7.28,7.28,30400.0
2005-08-18 15:35:00,7.28,7.29,7.28,7.29,45600.0,7.28,7.29,7.28,7.29,45600.0
2005-08-18 15:40:00,7.29,7.29,7.28,7.28,30400.0,7.29,7.29,7.28,7.28,30400.0
2005-08-18 15:45:00,7.28,7.3,7.28,7.3,26400.0,7.28,7.3,7.28,7.3,26400.0
2005-08-18 15:50:00,7.3,7.3,7.28,7.3,35600.0,7.3,7.3,7.28,7.3,35600.0
2005-08-18 15:55:00,7.29,7.3,7.29,7.29,31200.0,7.29,7.3,7.29,7.29,31200.0
2005-08-19 09:30:00,7.29,7.32,7.29,7.32,22000.0,7.29,7.32,7.29,7.32,22000.0
2005-08-19 09:35:00,7.32,7.32,7.29,7.31,12800.0,7.32,7.32,7.29,7.31,12800.0
2005-08-19 09:40:00,7.3,7.3,7.27,7.3,17600.0,7.3,7.3,7.27,7.3,17600.0
2005-08-19 09:45:00,7.31,7.31,7.28,7.28,8800.0,7.31,7.31,7.28,7.28,8800.0
2005-08-19 09:50:00,7.25,7.27,7.25,7.27,800.0,7.25,7.27,7.25,7.27,800.0
2005-08-19 09:55:00,7.26,7.3,7.26,7.3,13600.0,7.26,7.3,7.26,7.3,13600.0
2005-08-19 10:00:00,7.3,7.3,7.29,7.29,15200.0,7.3,7.3,7.29,7.29,15200.0
2005-08-19 10:05:00,7.29,7.31,7.29,7.31,22000.0,7.29,7.31,7.29,7.31,22000.0
2005-08-19 10:10:00,7.32,7.32,7.29,7.3,14000.0,7.32,7.32,7.29,7.3,14000.0
2005-08-19 10:15:00,7.29,7.3,7.29,7.29,14000.0,7.29,7.3,7.29,7.29,14000.0
2005-08-19 10:20:00,7.29,7.29,7.29,7.29,8400.0,7.29,7.29,7.29,7.29,8400.0
2005-08-19 10:25:00,7.29,7.29,7.29,7.29,6400.0,7.29,7.29,7.29,7.29,6400.0
2005-08-19 10:30:00,7.29,7.29,7.28,7.28,14800.0,7.29,7.29,7.28,7.28,14800.0
2005-08-19 10:35:00,7.27,7.28,7.27,7.28,24000.0,7.27,7.28,7.27,7.28,24000.0
2005-08-19 10:40:00,7.28,7.28,7.27,7.27,22000.0,7.28,7.28,7.27,7.27,22000.0
2005-08-19 10:45:00,7.27,7.29,7.27,7.29,22400.0,7.27,7.29,7.27,7.29,22400.0
2005-08-19 10:50:00,7.29,7.29,7.29,7.29,7200.0,7.29,7.29,7.29,7.29,7200.0
2005-08-19 10:55:00,7.29,7.3,7.29,7.3,20000.0,7.29,7.3,7.29,7.3,20000.0
2005-08-19 11:00:00,7.3,7.31,7.3,7.31,6400.0,7.3,7.31,7.3,7.31,6400.0
2005-08-19 11:05:00,7.31,7.31,7.3,7.3,24800.0,7.31,7.31,7.3,7.3,24800.0
2005-08-19 11:10:00,7.3,7.3,7.29,7.29,3600.0,7.3,7.3,7.29,7.29,3600.0
2005-08-19 11:15:00,7.29,7.3,7.29,7.3,6800.0,7.29,7.3,7.29,7.3,6800.0
2005-08-19 11:20:00,7.29,7.29,7.29,7.29,4000.0,7.29,7.29,7.29,7.29,4000.0
2005-08-19 11:25:00,7.29,7.3,7.29,7.3,12400.0,7.29,7.3,7.29,7.3,12400.0
2005-08-19 11:30:00,7.3,7.3,7.28,7.28,7600.0,7.3,7.3,7.28,7.28,7600.0
2005-08-19 11:35:00,7.28,7.31,7.28,7.31,10000.0,7.28,7.31,7.28,7.31,10000.0
2005-08-19 11:40:00,7.31,7.31,7.31,7.31,2000.0,7.31,7.31,7.31,7.31,2000.0
2005-08-19 11:45:00,7.31,7.31,7.3,7.3,8400.0,7.31,7.31,7.3,7.3,8400.0
2005-08-19 11:50:00,7.3,7.31,7.3,7.31,7200.0,7.3,7.31,7.3,7.31,7200.0
2005-08-19 11:55:00,7.3,7.3,7.29,7.3,5200.0,7.3,7.3,7.29,7.3,5200.0
2005-08-19 12:00:00,7.29,7.29,7.29,7.29,2800.0,7.29,7.29,7.29,7.29,2800.0
2005-08-19 12:05:00,7.29,7.29,7.29,7.29,3200.0,7.29,7.29,7.29,7.29,3200.0
2005-08-19 12:10:00,7.3,7.3,7.29,7.29,8800.0,7.3,7.3,7.29,7.29,8800.0
2005-08-19 12:15:00,7.29,7.29,7.29,7.29,2800.0,7.29,7.29,7.29,7.29,2800.0
2005-08-19 12:20:00,7.29,7.29,7.29,7.29,10000.0,7.29,7.29,7.29,7.29,10000.0
2005-08-19 12:25:00,7.29,7.29,7.29,7.29,2400.0,7.29,7.29,7.29,7.29,2400.0
2005-08-19 12:30:00,7.29,7.29,7.29,7.29,22000.0,7.29,7.29,7.29,7.29,22000.0
2005-08-19 12:35:00,7.29,7.29,7.29,7.29,5200.0,7.29,7.29,7.29,7.29,5200.0
2005-08-19 12:40:00,7.29,7.29,7.29,7.29,2400.0,7.29,7.29,7.29,7.29,2400.0
2005-08-19 12:45:00,7.29,7.29,7.29,7.29,3200.0,7.29,7.29,7.29,7.29,3200.0
2005-08-19 12:50:00,7.29,7.29,7.29,7.29,4800.0,7.29,7.29,7.29,7.29,4800.0
2005-08-19 12:55:00,7.29,7.29,7.29,7.29,400.0,7.29,7.29,7.29,7.29,400.0
2005-08-19 13:00:00,7.29,7.29,7.29,7.29,7200.0,7.29,7.29,7.29,7.29,7200.0
2005-08-19 13:05:00,7.29,7.29,7.28,7.28,10000.0,7.29,7.29,7.28,7.28,10000.0
2005-08-19 13:10:00,7.29,7.29,7.29,7.29,5200.0,7.29,7.29,7.29,7.29,5200.0
2005-08-19 13:15:00,7.29,7.31,7.29,7.3,73600.0,7.29,7.31,7.29,7.3,73600.0
2005-08-19 13:20:00,7.3,7.31,7.29,7.3,7600.0,7.3,7.31,7.29,7.3,7600.0
2005-08-19 13:25:00,7.3,7.3,7.3,7.3,3600.0,7.3,7.3,7.3,7.3,3600.0
2005-08-19 13:30:00,7.3,7.3,7.29,7.29,3200.0,7.3,7.3,7.29,7.29,3200.0
2005-08-19 13:35:00,7.29,7.29,7.29,7.29,10000.0,7.29,7.29,7.29,7.29,10000.0
2005-08-19 13:40:00,7.29,7.29,7.29,7.29,11200.0,7.29,7.29,7.29,7.29,11200.0
2005-08-19 13:45:00,7.29,7.3,7.29,7.3,4800.0,7.29,7.3,7.29,7.3,4800.0
2005-08-19 13:50:00,7.29,7.29,7.29,7.29,6000.0,7.29,7.29,7.29,7.29,6000.0
2005-08-19 13:55:00,7.28,7.28,7.26,7.26,11200.0,7.28,7.28,7.26,7.26,11200.0
2005-08-19 14:00:00,7.26,7.29,7.25,7.28,31200.0,7.26,7.29,7.25,7.28,31200.0
2005-08-19 14:05:00,7.28,7.29,7.28,7.28,16800.0,7.28,7.29,7.28,7.28,16800.0
2005-08-19 14:10:00,7.29,7.29,7.28,7.29,13600.0,7.29,7.29,7.28,7.29,13600.0
2005-08-19 14:15:00,7.29,7.29,7.29,7.29,8000.0,7.29,7.29,7.29,7.29,8000.0
2005-08-19 14:20:00,7.29,7.29,7.28,7.29,5200.0,7.29,7.29,7.28,7.29,5200.0
2005-08-19 14:25:00,7.29,7.29,7.28,7.28,4000.0,7.29,7.29,7.28,7.28,4000.0
2005-08-19 14:30:00,7.28,7.29,7.28,7.29,21200.0,7.28,7.29,7.28,7.29,21200.0
2005-08-19 14:35:00,7.29,7.29,7.29,7.29,4000.0,7.29,7.29,7.29,7.29,4000.0
2005-08-19 14:40:00,7.29,7.29,7.28,7.29,8400.0,7.29,7.29,7.28,7.29,8400.0
2005-08-19 14:45:00,7.29,7.29,7.29,7.29,25600.0,7.29,7.29,7.29,7.29,25600.0
2005-08-19 14:50:00,7.29,7.29,7.29,7.29,13600.0,7.29,7.29,7.29,7.29,13600.0
2005-08-19 14:55:00,7.29,7.29,7.29,7.29,12400.0,7.29,7.29,7.29,7.29,12400.0
2005-08-19 15:00:00,7.29,7.29,7.29,7.29,27600.0,7.29,7.29,7.29,7.29,27600.0
2005-08-19 15:05:00,7.29,7.29,7.29,7.29,4400.0,7.29,7.29,7.29,7.29,4400.0
2005-08-19 15:10:00,7.29,7.29,7.29,7.29,3600.0,7.29,7.29,7.29,7.29,3600.0
2005-08-19 15:15:00,7.29,7.29,7.29,7.29,15200.0,7.29,7.29,7.29,7.29,15200.0
2005-08-19 15:20:00,7.29,7.29,7.29,7.29,12400.0,7.29,7.29,7.29,7.29,12400.0
2005-08-19 15:25:00,7.29,7.29,7.29,7.29,20800.0,7.29,7.29,7.29,7.29,20800.0
2005-08-19 15:30:00,7.29,7.29,7.29,7.29,16000.0,7.29,7.29,7.29,7.29,16000.0
2005-08-19 15:35:00,7.29,7.29,7.29,7.29,9200.0,7.29,7.29,7.29,7.29,9200.0
2005-08-19 15:40:00,7.29,7.3,7.29,7.29,16000.0,7.29,7.3,7.29,7.29,16000.0
2005-08-19 15:45:00,7.29,7.29,7.29,7.29,13200.0,7.29,7.29,7.29,7.29,13200.0
2005-08-19 15:50:00,7.29,7.29,7.28,7.29,40800.0,7.29,7.29,7.28,7.29,40800.0
2005-08-19 15:55:00,7.29,7.29,7.29,7.29,19600.0,7.29,7.29,7.29,7.29,19600.0
2005-08-22 09:30:00,7.29,7.31,7.29,7.31,23600.0,7.29,7.31,7.29,7.31,23600.0
2005-08-22 09:35:00,7.29,7.35,7.29,7.35,18000.0,7.29,7.35,7.29,7.35,18000.0
2005-08-22 09:40:00,7.34,7.36,7.34,7.36,17600.0,7.34,7.36,7.34,7.36,17600.0
2005-08-22 09:45:00,7.36,7.39,7.36,7.37,20000.0,7.36,7.39,7.36,7.37,20000.0
2005-08-22 09:50:00,7.37,7.37,7.33,7.35,18000.0,7.37,7.37,7.33,7.35,18000.0
2005-08-22 09:55:00,7.34,7.36,7.34,7.35,8400.0,7.34,7.36,7.34,7.35,8400.0
2005-08-22 10:00:00,7.34,7.36,7.34,7.35,25600.0,7.34,7.36,7.34,7.35,25600.0
2005-08-22 10:05:00,7.35,7.35,7.33,7.35,8800.0,7.35,7.35,7.33,7.35,8800.0
2005-08-22 10:10:00,7.35,7.35,7.34,7.34,12800.0,7.35,7.35,7.34,7.34,12800.0
2005-08-22 10:15:00,7.34,7.35,7.33,7.34,18000.0,7.34,7.35,7.33,7.34,18000.0
2005-08-22 10:20:00,7.34,7.35,7.34,7.34,14800.0,7.34,7.35,7.34,7.34,14800.0
2005-08-22 10:25:00,7.34,7.34,7.32,7.34,10400.0,7.34,7.34,7.32,7.34,10400.0
2005-08-22 10:30:00,7.32,7.34,7.32,7.34,2000.0,7.32,7.34,7.32,7.34,2000.0
2005-08-22 10:35:00,7.33,7.33,7.31,7.32,32000.0,7.33,7.33,7.31,7.32,32000.0
2005-08-22 10:40:00,7.33,7.33,7.33,7.33,2800.0,7.33,7.33,7.33,7.33,2800.0
2005-08-22 10:45:00,7.33,7.33,7.31,7.32,10000.0,7.33,7.33,7.31,7.32,10000.0
2005-08-22 10:50:00,7.32,7.33,7.32,7.32,3600.0,7.32,7.33,7.32,7.32,3600.0
2005-08-22 10:55:00,7.32,7.33,7.31,7.33,11200.0,7.32,7.33,7.31,7.33,11200.0
2005-08-22 11:00:00,7.33,7.33,7.32,7.33,6800.0,7.33,7.33,7.32,7.33,6800.0
2005-08-22 11:05:00,7.31,7.32,7.31,7.31,4800.0,7.31,7.32,7.31,7.31,4800.0
2005-08-22 11:10:00,7.31,7.33,7.31,7.33,5200.0,7.31,7.33,7.31,7.33,5200.0
2005-08-22 11:15:00,7.33,7.33,7.31,7.32,9600.0,7.33,7.33,7.31,7.32,9600.0
2005-08-22 11:20:00,7.32,7.32,7.31,7.32,20800.0,7.32,7.32,7.31,7.32,20800.0
2005-08-22 11:25:00,7.31,7.32,7.31,7.32,7200.0,7.31,7.32,7.31,7.32,7200.0
2005-08-22 11:30:00,7.32,7.32,7.31,7.32,12400.0,7.32,7.32,7.31,7.32,12400.0
2005-08-22 11:35:00,7.32,7.34,7.32,7.34,8400.0,7.32,7.34,7.32,7.34,8400.0
2005-08-22 11:40:00,7.32,7.33,7.32,7.33,4400.0,7.32,7.33,7.32,7.33,4400.0
2005-08-22 11:45:00,7.33,7.34,7.33,7.34,6400.0,7.33,7.34,7.33,7.34,6400.0
2005-08-22 11:50:00,7.34,7.34,7.31,7.32,6800.0,7.34,7.34,7.31,7.32,6800.0
2005-08-22 11:55:00,7.32,7.33,7.32,7.33,7200.0,7.32,7.33,7.32,7.33,7200.0
2005-08-22 12:00:00,7.32,7.32,7.32,7.32,800.0,7.32,7.32,7.32,7.32,800.0
2005-08-22 12:05:00,7.32,7.33,7.32,7.32,2000.0,7.32,7.33,7.32,7.32,2000.0
2005-08-22 12:10:00,7.32,7.33,7.32,7.33,4800.0,7.32,7.33,7.32,7.33,4800.0
2005-08-22 12:15:00,7.32,7.32,7.3,7.31,10800.0,7.32,7.32,7.3,7.31,10800.0
2005-08-22 12:20:00,7.31,7.31,7.3,7.3,2800.0,7.31,7.31,7.3,7.3,2800.0
2005-08-22 12:25:00,7.31,7.31,7.29,7.29,16400.0,7.31,7.31,7.29,7.29,16400.0
2005-08-22 12:30:00,7.29,7.29,7.27,7.27,44800.0,7.29,7.29,7.27,7.27,44800.0
2005-08-22 12:35:00,7.27,7.27,7.26,7.27,8400.0,7.27,7.27,7.26,7.27,8400.0
2005-08-22 12:40:00,7.26,7.31,7.25,7.3,21200.0,7.26,7.31,7.25,7.3,21200.0
2005-08-22 12:45:00,7.29,7.29,7.29,7.29,2800.0,7.29,7.29,7.29,7.29,2800.0
2005-08-22 12:50:00,7.29,7.29,7.29,7.29,4800.0,7.29,7.29,7.29,7.29,4800.0
2005-08-22 12:55:00,7.29,7.29,7.28,7.29,1600.0,7.29,7.29,7.28,7.29,1600.0
2005-08-22 13:00:00,7.27,7.27,7.26,7.27,7200.0,7.27,7.27,7.26,7.27,7200.0
2005-08-22 13:05:00,7.28,7.29,7.28,7.29,9600.0,7.28,7.29,7.28,7.29,9600.0
2005-08-22 13:10:00,7.29,7.29,7.25,7.25,5200.0,7.29,7.29,7.25,7.25,5200.0
2005-08-22 13:15:00,7.26,7.26,7.26,7.26,14000.0,7.26,7.26,7.26,7.26,14000.0
2005-08-22 13:20:00,7.26,7.26,7.25,7.26,14800.0,7.26,7.26,7.25,7.26,14800.0
2005-08-22 13:25:00,7.25,7.28,7.25,7.28,20800.0,7.25,7.28,7.25,7.28,20800.0
2005-08-22 13:30:00,7.28,7.28,7.27,7.27,6400.0,7.28,7.28,7.27,7.27,6400.0
2005-08-22 13:35:00,7.27,7.27,7.26,7.26,5600.0,7.27,7.27,7.26,7.26,5600.0
2005-08-22 13:40:00,7.26,7.27,7.26,7.27,1200.0,7.26,7.27,7.26,7.27,1200.0
2005-08-22 13:45:00,7.27,7.27,7.25,7.26,20400.0,7.27,7.27,7.25,7.26,20400.0
2005-08-22 13:50:00,7.26,7.26,7.25,7.26,3600.0,7.26,7.26,7.25,7.26,3600.0
2005-08-22 13:55:00,7.26,7.28,7.25,7.26,15200.0,7.26,7.28,7.25,7.26,15200.0
2005-08-22 14:00:00,7.26,7.26,7.25,7.25,7600.0,7.26,7.26,7.25,7.25,7600.0
2005-08-22 14:05:00,7.26,7.27,7.26,7.26,6000.0,7.26,7.27,7.26,7.26,6000.0
2005-08-22 14:10:00,7.26,7.26,7.26,7.26,5600.0,7.26,7.26,7.26,7.26,5600.0
2005-08-22 14:15:00,7.26,7.26,7.25,7.25,14800.0,7.26,7.26,7.25,7.25,14800.0
2005-08-22 14:20:00,7.25,7.26,7.25,7.25,20000.0,7.25,7.26,7.25,7.25,20000.0
2005-08-22 14:25:00,7.25,7.25,7.25,7.25,12400.0,7.25,7.25,7.25,7.25,12400.0
2005-08-22 14:30:00,7.25,7.25,7.25,7.25,6400.0,7.25,7.25,7.25,7.25,6400.0
2005-08-22 14:35:00,7.25,7.25,7.25,7.25,10800.0,7.25,7.25,7.25,7.25,10800.0
2005-08-22 14:40:00,7.25,7.25,7.24,7.24,8000.0,7.25,7.25,7.24,7.24,8000.0
2005-08-22 14:45:00,7.24,7.25,7.24,7.25,32800.0,7.24,7.25,7.24,7.25,32800.0
2005-08-22 14:50:00,7.24,7.25,7.24,7.24,7600.0,7.24,7.25,7.24,7.24,7600.0
2005-08-22 14:55:00,7.25,7.25,7.24,7.24,2400.0,7.25,7.25,7.24,7.24,2400.0
2005-08-22 15:00:00,7.24,7.24,7.24,7.24,14800.0,7.24,7.24,7.24,7.24,14800.0
2005-08-22 15:05:00,7.24,7.24,7.24,7.24,6400.0,7.24,7.24,7.24,7.24,6400.0
2005-08-22 15:10:00,7.24,7.24,7.24,7.24,11200.0,7.24,7.24,7.24,7.24,11200.0
2005-08-22 15:15:00,7.24,7.24,7.23,7.23,19200.0,7.24,7.24,7.23,7.23,19200.0
2005-08-22 15:20:00,7.23,7.23,7.23,7.23,11200.0,7.23,7.23,7.23,7.23,11200.0
2005-08-22 15:25:00,7.23,7.24,7.22,7.24,53600.0,7.23,7.24,7.22,7.24,53600.0
2005-08-22 15:30:00,7.24,7.24,7.24,7.24,13200.0,7.24,7.24,7.24,7.24,13200.0
2005-08-22 15:35:00,7.24,7.24,7.24,7.24,28000.0,7.24,7.24,7.24,7.24,28000.0
2005-08-22 15:40:00,7.24,7.26,7.24,7.26,30400.0,7.24,7.26,7.24,7.26,30400.0
2005-08-22 15:45:00,7.26,7.26,7.26,7.26,12000.0,7.26,7.26,7.26,7.26,12000.0
2005-08-22 15:50:00,7.26,7.27,7.26,7.27,34000.0,7.26,7.27,7.26,7.27,34000.0
2005-08-22 15:55:00,7.27,7.3,7.27,7.27,31600.0,7.27,7.3,7.27,7.27,31600.0
2005-08-23 09:30:00,7.31,7.32,7.31,7.31,4400.0,7.31,7.32,7.31,7.31,4400.0
2005-08-23 09:35:00,7.31,7.31,7.3,7.3,6800.0,7.31,7.31,7.3,7.3,6800.0
2005-08-23 09:40:00,7.3,7.3,7.29,7.29,6000.0,7.3,7.3,7.29,7.29,6000.0
2005-08-23 09:45:00,7.29,7.29,7.28,7.28,9600.0,7.29,7.29,7.28,7.28,9600.0
2005-08-23 09:50:00,7.28,7.28,7.26,7.26,4800.0,7.28,7.28,7.26,7.26,4800.0
2005-08-23 09:55:00,7.25,7.26,7.23,7.24,6400.0,7.25,7.26,7.23,7.24,6400.0
2005-08-23 10:00:00,7.23,7.26,7.22,7.26,22000.0,7.23,7.26,7.22,7.26,22000.0
2005-08-23 10:05:00,7.26,7.27,7.26,7.26,8400.0,7.26,7.27,7.26,7.26,8400.0
2005-08-23 10:10:00,7.25,7.25,7.24,7.24,2400.0,7.25,7.25,7.24,7.24,2400.0
2005-08-23 10:15:00,7.25,7.25,7.24,7.24,5600.0,7.25,7.25,7.24,7.24,5600.0
2005-08-23 10:20:00,7.23,7.24,7.23,7.24,4400.0,7.23,7.24,7.23,7.24,4400.0
2005-08-23 10:25:00,7.24,7.25,7.23,7.23,29600.0,7.24,7.25,7.23,7.23,29600.0
2005-08-23 10:30:00,7.24,7.25,7.24,7.25,1600.0,7.24,7.25,7.24,7.25,1600.0
2005-08-23 10:35:00,7.23,7.23,7.22,7.23,15200.0,7.23,7.23,7.22,7.23,15200.0
2005-08-23 10:40:00,7.23,7.24,7.23,7.23,6400.0,7.23,7.24,7.23,7.23,6400.0
2005-08-23 10:45:00,7.23,7.23,7.22,7.22,4000.0,7.23,7.23,7.22,7.22,4000.0
2005-08-23 10:50:00,7.22,7.22,7.2,7.21,16800.0,7.22,7.22,7.2,7.21,16800.0
2005-08-23 10:55:00,7.21,7.22,7.21,7.21,7200.0,7.21,7.22,7.21,7.21,7200.0
2005-08-23 11:00:00,7.21,7.22,7.21,7.21,16000.0,7.21,7.22,7.21,7.21,16000.0
2005-08-23 11:05:00,7.22,7.23,7.2,7.23,12400.0,7.22,7.23,7.2,7.23,12400.0
2005-08-23 11:10:00,7.22,7.22,7.21,7.21,2800.0,7.22,7.22,7.21,7.21,2800.0
2005-08-23 11:15:00,7.21,7.22,7.21,7.21,4400.0,7.21,7.22,7.21,7.21,4400.0
2005-08-23 11:20:00,7.21,7.21,7.2,7.21,4800.0,7.21,7.21,7.2,7.21,4800.0
2005-08-23 11:25:00,7.21,7.21,7.2,7.21,10000.0,7.21,7.21,7.2,7.21,10000.0
2005-08-23 11:30:00,7.22,7.22,7.2,7.21,7600.0,7.22,7.22,7.2,7.21,7600.0
2005-08-23 11:35:00,7.2,7.21,7.2,7.21,11600.0,7.2,7.21,7.2,7.21,11600.0
2005-08-23 11:40:00,7.21,7.21,7.2,7.21,9600.0,7.21,7.21,7.2,7.21,9600.0
2005-08-23 11:45:00,7.2,7.21,7.18,7.18,29600.0,7.2,7.21,7.18,7.18,29600.0
2005-08-23 11:50:00,7.18,7.19,7.18,7.19,7200.0,7.18,7.19,7.18,7.19,7200.0
2005-08-23 11:55:00,7.18,7.18,7.16,7.18,14800.0,7.18,7.18,7.16,7.18,14800.0
2005-08-23 12:00:00,7.18,7.18,7.18,7.18,13600.0,7.18,7.18,7.18,7.18,13600.0
2005-08-23 12:05:00,7.18,7.18,7.18,7.18,400.0,7.18,7.18,7.18,7.18,400.0
2005-08-23 12:10:00,7.17,7.17,7.16,7.16,3200.0,7.17,7.17,7.16,7.16,3200.0
2005-08-23 12:15:00,7.16,7.16,7.16,7.16,800.0,7.16,7.16,7.16,7.16,800.0
2005-08-23 12:20:00,7.16,7.16,7.16,7.16,4400.0,7.16,7.16,7.16,7.16,4400.0
2005-08-23 12:25:00,7.16,7.16,7.15,7.15,15200.0,7.16,7.16,7.15,7.15,15200.0
2005-08-23 12:30:00,7.15,7.15,7.15,7.15,800.0,7.15,7.15,7.15,7.15,800.0
2005-08-23 12:35:00,7.15,7.15,7.15,7.15,20800.0,7.15,7.15,7.15,7.15,20800.0
2005-08-23 12:40:00,7.15,7.15,7.15,7.15,0.0,7.15,7.15,7.15,7.15,0.0
2005-08-23 12:45:00,7.15,7.15,7.15,7.15,2000.0,7.15,7.15,7.15,7.15,2000.0
2005-08-23 12:50:00,7.15,7.15,7.14,7.14,10400.0,7.15,7.15,7.14,7.14,10400.0
2005-08-23 12:55:00,7.14,7.14,7.14,7.14,1600.0,7.14,7.14,7.14,7.14,1600.0
2005-08-23 13:00:00,7.15,7.15,7.14,7.14,6000.0,7.15,7.15,7.14,7.14,6000.0
2005-08-23 13:05:00,7.14,7.15,7.14,7.15,5600.0,7.14,7.15,7.14,7.15,5600.0
2005-08-23 13:10:00,7.14,7.15,7.14,7.15,4000.0,7.14,7.15,7.14,7.15,4000.0
2005-08-23 13:15:00,7.15,7.15,7.14,7.14,8000.0,7.15,7.15,7.14,7.14,8000.0
2005-08-23 13:20:00,7.14,7.14,7.14,7.14,10000.0,7.14,7.14,7.14,7.14,10000.0
2005-08-23 13:25:00,7.14,7.14,7.13,7.13,2400.0,7.14,7.14,7.13,7.13,2400.0
2005-08-23 13:30:00,7.13,7.14,7.13,7.14,15600.0,7.13,7.14,7.13,7.14,15600.0
2005-08-23 13:35:00,7.14,7.14,7.13,7.14,7200.0,7.14,7.14,7.13,7.14,7200.0
2005-08-23 13:40:00,7.14,7.15,7.13,7.15,10000.0,7.14,7.15,7.13,7.15,10000.0
2005-08-23 13:45:00,7.15,7.16,7.15,7.15,12000.0,7.15,7.16,7.15,7.15,12000.0
2005-08-23 13:50:00,7.14,7.14,7.14,7.14,5600.0,7.14,7.14,7.14,7.14,5600.0
2005-08-23 13:55:00,7.14,7.14,7.14,7.14,2400.0,7.14,7.14,7.14,7.14,2400.0
2005-08-23 14:00:00,7.14,7.15,7.13,7.15,10400.0,7.14,7.15,7.13,7.15,10400.0
2005-08-23 14:05:00,7.14,7.16,7.14,7.16,18000.0,7.14,7.16,7.14,7.16,18000.0
2005-08-23 14:10:00,7.16,7.16,7.15,7.15,2400.0,7.16,7.16,7.15,7.15,2400.0
2005-08-23 14:15:00,7.15,7.16,7.15,7.15,16400.0,7.15,7.16,7.15,7.15,16400.0
2005-08-23 14:20:00,7.15,7.19,7.15,7.19,6800.0,7.15,7.19,7.15,7.19,6800.0
2005-08-23 14:25:00,7.18,7.18,7.17,7.17,10800.0,7.18,7.18,7.17,7.17,10800.0
2005-08-23 14:30:00,7.17,7.18,7.17,7.18,9600.0,7.17,7.18,7.17,7.18,9600.0
2005-08-23 14:35:00,7.18,7.19,7.18,7.19,11600.0,7.18,7.19,7.18,7.19,11600.0
2005-08-23 14:40:00,7.19,7.21,7.19,7.2,10800.0,7.19,7.21,7.19,7.2,10800.0
2005-08-23 14:45:00,7.21,7.21,7.2,7.2,6000.0,7.21,7.21,7.2,7.2,6000.0
2005-08-23 14:50:00,7.2,7.2,7.18,7.18,7600.0,7.2,7.2,7.18,7.18,7600.0
2005-08-23 14:55:00,7.19,7.19,7.18,7.19,5200.0,7.19,7.19,7.18,7.19,5200.0
2005-08-23 15:00:00,7.2,7.2,7.19,7.2,2800.0,7.2,7.2,7.19,7.2,2800.0
2005-08-23 15:05:00,7.2,7.2,7.17,7.17,12400.0,7.2,7.2,7.17,7.17,12400.0
2005-08-23 15:10:00,7.17,7.18,7.17,7.18,10800.0,7.17,7.18,7.17,7.18,10800.0
2005-08-23 15:15:00,7.18,7.19,7.18,7.18,8800.0,7.18,7.19,7.18,7.18,8800.0
2005-08-23 15:20:00,7.18,7.2,7.18,7.2,11600.0,7.18,7.2,7.18,7.2,11600.0
2005-08-23 15:25:00,7.2,7.21,7.2,7.21,8000.0,7.2,7.21,7.2,7.21,8000.0
2005-08-23 15:30:00,7.21,7.23,7.21,7.22,23600.0,7.21,7.23,7.21,7.22,23600.0
2005-08-23 15:35:00,7.23,7.23,7.22,7.23,12000.0,7.23,7.23,7.22,7.23,12000.0
2005-08-23 15:40:00,7.23,7.23,7.21,7.22,24800.0,7.23,7.23,7.21,7.22,24800.0
2005-08-23 15:45:00,7.23,7.23,7.22,7.22,12400.0,7.23,7.23,7.22,7.22,12400.0
2005-08-23 15:50:00,7.22,7.25,7.22,7.25,35200.0,7.22,7.25,7.22,7.25,35200.0
2005-08-23 15:55:00,7.25,7.25,7.23,7.23,31600.0,7.25,7.25,7.23,7.23,31600.0
2005-08-24 09:30:00,7.2,7.25,7.2,7.24,13600.0,7.2,7.25,7.2,7.24,13600.0
2005-08-24 09:35:00,7.24,7.24,7.23,7.24,3600.0,7.24,7.24,7.23,7.24,3600.0
2005-08-24 09:40:00,7.24,7.24,7.23,7.23,6000.0,7.24,7.24,7.23,7.23,6000.0
2005-08-24 09:45:00,7.23,7.23,7.23,7.23,8000.0,7.23,7.23,7.23,7.23,8000.0
2005-08-24 09:50:00,7.24,7.25,7.23,7.24,3200.0,7.24,7.25,7.23,7.24,3200.0
2005-08-24 09:55:00,7.24,7.24,7.21,7.21,9600.0,7.24,7.24,7.21,7.21,9600.0
2005-08-24 10:00:00,7.22,7.28,7.22,7.25,18000.0,7.22,7.28,7.22,7.25,18000.0
2005-08-24 10:05:00,7.26,7.28,7.25,7.27,11200.0,7.26,7.28,7.25,7.27,11200.0
2005-08-24 10:10:00,7.27,7.27,7.26,7.27,12800.0,7.27,7.27,7.26,7.27,12800.0
2005-08-24 10:15:00,7.27,7.28,7.27,7.27,7600.0,7.27,7.28,7.27,7.27,7600.0
2005-08-24 10:20:00,7.27,7.28,7.27,7.28,2800.0,7.27,7.28,7.27,7.28,2800.0
2005-08-24 10:25:00,7.28,7.28,7.28,7.28,4400.0,7.28,7.28,7.28,7.28,4400.0
2005-08-24 10:30:00,7.28,7.34,7.28,7.33,23200.0,7.28,7.34,7.28,7.33,23200.0
2005-08-24 10:35:00,7.33,7.34,7.33,7.34,14800.0,7.33,7.34,7.33,7.34,14800.0
2005-08-24 10:40:00,7.34,7.34,7.33,7.34,4400.0,7.34,7.34,7.33,7.34,4400.0
2005-08-24 10:45:00,7.34,7.34,7.33,7.34,9200.0,7.34,7.34,7.33,7.34,9200.0
2005-08-24 10:50:00,7.34,7.34,7.34,7.34,5600.0,7.34,7.34,7.34,7.34,5600.0
2005-08-24 10:55:00,7.34,7.34,7.34,7.34,2400.0,7.34,7.34,7.34,7.34,2400.0
2005-08-24 11:00:00,7.34,7.34,7.33,7.33,9200.0,7.34,7.34,7.33,7.33,9200.0
2005-08-24 11:05:00,7.34,7.34,7.32,7.32,11200.0,7.34,7.34,7.32,7.32,11200.0
2005-08-24 11:10:00,7.32,7.33,7.32,7.32,3200.0,7.32,7.33,7.32,7.32,3200.0
2005-08-24 11:15:00,7.32,7.32,7.32,7.32,2800.0,7.32,7.32,7.32,7.32,2800.0
2005-08-24 11:20:00,7.32,7.32,7.32,7.32,800.0,7.32,7.32,7.32,7.32,800.0
2005-08-24 11:25:00,7.32,7.32,7.31,7.31,7200.0,7.32,7.32,7.31,7.31,7200.0
2005-08-24 11:30:00,7.32,7.32,7.32,7.32,1200.0,7.32,7.32,7.32,7.32,1200.0
2005-08-24 11:35:00,7.32,7.32,7.31,7.31,1200.0,7.32,7.32,7.31,7.31,1200.0
2005-08-24 11:40:00,7.3,7.31,7.3,7.3,6400.0,7.3,7.31,7.3,7.3,6400.0
2005-08-24 11:45:00,7.3,7.3,7.3,7.3,0.0,7.3,7.3,7.3,7.3,0.0
2005-08-24 11:50:00,7.3,7.3,7.29,7.29,4800.0,7.3,7.3,7.29,7.29,4800.0
2005-08-24 11:55:00,7.29,7.3,7.29,7.29,12400.0,7.29,7.3,7.29,7.29,12400.0
2005-08-24 12:00:00,7.29,7.29,7.27,7.27,23200.0,7.29,7.29,7.27,7.27,23200.0
2005-08-24 12:05:00,7.27,7.28,7.27,7.28,7200.0,7.27,7.28,7.27,7.28,7200.0
2005-08-24 12:10:00,7.28,7.3,7.28,7.3,12800.0,7.28,7.3,7.28,7.3,12800.0
2005-08-24 12:15:00,7.3,7.3,7.3,7.3,1200.0,7.3,7.3,7.3,7.3,1200.0
2005-08-24 12:20:00,7.3,7.31,7.3,7.31,3200.0,7.3,7.31,7.3,7.31,3200.0
2005-08-24 12:25:00,7.32,7.34,7.32,7.33,5600.0,7.32,7.34,7.32,7.33,5600.0
2005-08-24 12:30:00,7.33,7.35,7.33,7.34,11600.0,7.33,7.35,7.33,7.34,11600.0
2005-08-24 12:35:00,7.34,7.35,7.33,7.34,12000.0,7.34,7.35,7.33,7.34,12000.0
2005-08-24 12:40:00,7.33,7.33,7.33,7.33,5600.0,7.33,7.33,7.33,7.33,5600.0
2005-08-24 12:45:00,7.33,7.34,7.33,7.34,5600.0,7.33,7.34,7.33,7.34,5600.0
2005-08-24 12:50:00,7.34,7.34,7.33,7.33,4000.0,7.34,7.34,7.33,7.33,4000.0
2005-08-24 12:55:00,7.34,7.35,7.34,7.35,5600.0,7.34,7.35,7.34,7.35,5600.0
2005-08-24 13:00:00,7.35,7.38,7.35,7.37,10400.0,7.35,7.38,7.35,7.37,10400.0
2005-08-24 13:05:00,7.35,7.36,7.35,7.36,2000.0,7.35,7.36,7.35,7.36,2000.0
2005-08-24 13:10:00,7.36,7.36,7.35,7.35,7600.0,7.36,7.36,7.35,7.35,7600.0
2005-08-24 13:15:00,7.35,7.35,7.34,7.34,3600.0,7.35,7.35,7.34,7.34,3600.0
2005-08-24 13:20:00,7.35,7.35,7.35,7.35,1600.0,7.35,7.35,7.35,7.35,1600.0
2005-08-24 13:25:00,7.34,7.34,7.34,7.34,800.0,7.34,7.34,7.34,7.34,800.0
2005-08-24 13:30:00,7.35,7.35,7.35,7.35,4400.0,7.35,7.35,7.35,7.35,4400.0
2005-08-24 13:35:00,7.35,7.36,7.35,7.36,5200.0,7.35,7.36,7.35,7.36,5200.0
2005-08-24 13:40:00,7.36,7.36,7.36,7.36,4400.0,7.36,7.36,7.36,7.36,4400.0
2005-08-24 13:45:00,7.36,7.36,7.36,7.36,2400.0,7.36,7.36,7.36,7.36,2400.0
2005-08-24 13:50:00,7.36,7.36,7.36,7.36,4800.0,7.36,7.36,7.36,7.36,4800.0
2005-08-24 13:55:00,7.36,7.37,7.36,7.36,6000.0,7.36,7.37,7.36,7.36,6000.0
2005-08-24 14:00:00,7.36,7.37,7.36,7.37,6000.0,7.36,7.37,7.36,7.37,6000.0
2005-08-24 14:05:00,7.37,7.39,7.37,7.39,11600.0,7.37,7.39,7.37,7.39,11600.0
2005-08-24 14:10:00,7.39,7.4,7.38,7.38,10000.0,7.39,7.4,7.38,7.38,10000.0
2005-08-24 14:15:00,7.38,7.39,7.38,7.38,2400.0,7.38,7.39,7.38,7.38,2400.0
2005-08-24 14:20:00,7.38,7.38,7.38,7.38,2800.0,7.38,7.38,7.38,7.38,2800.0
2005-08-24 14:25:00,7.38,7.38,7.37,7.37,8400.0,7.38,7.38,7.37,7.37,8400.0
2005-08-24 14:30:00,7.38,7.38,7.37,7.37,15200.0,7.38,7.38,7.37,7.37,15200.0
2005-08-24 14:35:00,7.37,7.39,7.37,7.39,30400.0,7.37,7.39,7.37,7.39,30400.0
2005-08-24 14:40:00,7.38,7.38,7.37,7.37,14000.0,7.38,7.38,7.37,7.37,14000.0
2005-08-24 14:45:00,7.37,7.38,7.37,7.37,12800.0,7.37,7.38,7.37,7.37,12800.0
2005-08-24 14:50:00,7.37,7.37,7.37,7.37,22000.0,7.37,7.37,7.37,7.37,22000.0
2005-08-24 14:55:00,7.37,7.38,7.37,7.38,30800.0,7.37,7.38,7.37,7.38,30800.0
2005-08-24 15:00:00,7.37,7.37,7.31,7.31,16000.0,7.37,7.37,7.31,7.31,16000.0
2005-08-24 15:05:00,7.3,7.31,7.26,7.28,24400.0,7.3,7.31,7.26,7.28,24400.0
2005-08-24 15:10:00,7.28,7.28,7.25,7.25,36400.0,7.28,7.28,7.25,7.25,36400.0
2005-08-24 15:15:00,7.25,7.3,7.25,7.3,46000.0,7.25,7.3,7.25,7.3,46000.0
2005-08-24 15:20:00,7.3,7.3,7.29,7.29,5200.0,7.3,7.3,7.29,7.29,5200.0
2005-08-24 15:25:00,7.29,7.3,7.29,7.3,18800.0,7.29,7.3,7.29,7.3,18800.0
2005-08-24 15:30:00,7.3,7.31,7.3,7.31,10800.0,7.3,7.31,7.3,7.31,10800.0
2005-08-24 15:35:00,7.31,7.33,7.31,7.33,7600.0,7.31,7.33,7.31,7.33,7600.0
2005-08-24 15:40:00,7.32,7.32,7.32,7.32,6000.0,7.32,7.32,7.32,7.32,6000.0
2005-08-24 15:45:00,7.32,7.32,7.3,7.3,17600.0,7.32,7.32,7.3,7.3,17600.0
2005-08-24 15:50:00,7.3,7.3,7.3,7.3,11600.0,7.3,7.3,7.3,7.3,11600.0
2005-08-24 15:55:00,7.3,7.33,7.3,7.3,121600.0,7.3,7.33,7.3,7.3,121600.0
2005-08-25 09:30:00,7.3,7.31,7.3,7.31,6800.0,7.3,7.31,7.3,7.31,6800.0
2005-08-25 09:35:00,7.31,7.31,7.29,7.29,6800.0,7.31,7.31,7.29,7.29,6800.0
2005-08-25 09:40:00,7.29,7.29,7.27,7.28,33200.0,7.29,7.29,7.27,7.28,33200.0
2005-08-25 09:45:00,7.28,7.29,7.28,7.29,12000.0,7.28,7.29,7.28,7.29,12000.0
2005-08-25 09:50:00,7.29,7.3,7.29,7.29,14000.0,7.29,7.3,7.29,7.29,14000.0
2005-08-25 09:55:00,7.29,7.29,7.28,7.29,19600.0,7.29,7.29,7.28,7.29,19600.0
2005-08-25 10:00:00,7.29,7.31,7.29,7.31,40000.0,7.29,7.31,7.29,7.31,40000.0
2005-08-25 10:05:00,7.31,7.32,7.31,7.31,23200.0,7.31,7.32,7.31,7.31,23200.0
2005-08-25 10:10:00,7.31,7.31,7.3,7.31,24400.0,7.31,7.31,7.3,7.31,24400.0
2005-08-25 10:15:00,7.31,7.31,7.3,7.31,18000.0,7.31,7.31,7.3,7.31,18000.0
2005-08-25 10:20:00,7.31,7.31,7.31,7.31,800.0,7.31,7.31,7.31,7.31,800.0
2005-08-25 10:25:00,7.31,7.31,7.31,7.31,2800.0,7.31,7.31,7.31,7.31,2800.0
2005-08-25 10:30:00,7.32,7.32,7.32,7.32,5600.0,7.32,7.32,7.32,7.32,5600.0
2005-08-25 10:35:00,7.32,7.32,7.31,7.31,2800.0,7.32,7.32,7.31,7.31,2800.0
2005-08-25 10:40:00,7.31,7.31,7.3,7.3,14000.0,7.31,7.31,7.3,7.3,14000.0
2005-08-25 10:45:00,7.3,7.32,7.29,7.29,14400.0,7.3,7.32,7.29,7.29,14400.0
2005-08-25 10:50:00,7.29,7.3,7.29,7.29,4400.0,7.29,7.3,7.29,7.29,4400.0
2005-08-25 10:55:00,7.29,7.3,7.29,7.3,7600.0,7.29,7.3,7.29,7.3,7600.0
2005-08-25 11:00:00,7.3,7.31,7.29,7.3,12000.0,7.3,7.31,7.29,7.3,12000.0
2005-08-25 11:05:00,7.3,7.3,7.3,7.3,4400.0,7.3,7.3,7.3,7.3,4400.0
2005-08-25 11:10:00,7.29,7.3,7.29,7.29,7600.0,7.29,7.3,7.29,7.29,7600.0
2005-08-25 11:15:00,7.3,7.3,7.29,7.29,12400.0,7.3,7.3,7.29,7.29,12400.0
2005-08-25 11:20:00,7.29,7.29,7.29,7.29,1600.0,7.29,7.29,7.29,7.29,1600.0
2005-08-25 11:25:00,7.29,7.29,7.29,7.29,1200.0,7.29,7.29,7.29,7.29,1200.0
2005-08-25 11:30:00,7.29,7.29,7.29,7.29,400.0,7.29,7.29,7.29,7.29,400.0
2005-08-25 11:35:00,7.29,7.29,7.28,7.29,34800.0,7.29,7.29,7.28,7.29,34800.0
2005-08-25 11:40:00,7.28,7.28,7.28,7.28,2400.0,7.28,7.28,7.28,7.28,2400.0
2005-08-25 11:45:00,7.28,7.29,7.28,7.28,13200.0,7.28,7.29,7.28,7.28,13200.0
2005-08-25 11:50:00,7.28,7.28,7.28,7.28,0.0,7.28,7.28,7.28,7.28,0.0
2005-08-25 11:55:00,7.28,7.28,7.28,7.28,2000.0,7.28,7.28,7.28,7.28,2000.0
2005-08-25 12:00:00,7.28,7.29,7.28,7.28,4800.0,7.28,7.29,7.28,7.28,4800.0
2005-08-25 12:05:00,7.28,7.28,7.27,7.27,12800.0,7.28,7.28,7.27,7.27,12800.0
2005-08-25 12:10:00,7.27,7.28,7.27,7.28,2400.0,7.27,7.28,7.27,7.28,2400.0
2005-08-25 12:15:00,7.28,7.28,7.27,7.27,2800.0,7.28,7.28,7.27,7.27,2800.0
2005-08-25 12:20:00,7.28,7.28,7.27,7.27,6000.0,7.28,7.28,7.27,7.27,6000.0
2005-08-25 12:25:00,7.28,7.28,7.27,7.27,2800.0,7.28,7.28,7.27,7.27,2800.0
2005-08-25 12:30:00,7.28,7.28,7.27,7.27,3200.0,7.28,7.28,7.27,7.27,3200.0
2005-08-25 12:35:00,7.27,7.28,7.27,7.28,3200.0,7.27,7.28,7.27,7.28,3200.0
2005-08-25 12:40:00,7.28,7.29,7.28,7.29,2000.0,7.28,7.29,7.28,7.29,2000.0
2005-08-25 12:45:00,7.29,7.29,7.28,7.29,2800.0,7.29,7.29,7.28,7.29,2800.0
2005-08-25 12:50:00,7.3,7.3,7.29,7.29,2400.0,7.3,7.3,7.29,7.29,2400.0
2005-08-25 12:55:00,7.29,7.29,7.28,7.28,6400.0,7.29,7.29,7.28,7.28,6400.0
2005-08-25 13:00:00,7.28,7.29,7.28,7.28,7200.0,7.28,7.29,7.28,7.28,7200.0
2005-08-25 13:05:00,7.29,7.29,7.29,7.29,2400.0,7.29,7.29,7.29,7.29,2400.0
2005-08-25 13:10:00,7.29,7.29,7.28,7.28,3600.0,7.29,7.29,7.28,7.28,3600.0
2005-08-25 13:15:00,7.29,7.29,7.27,7.27,18800.0,7.29,7.29,7.27,7.27,18800.0
2005-08-25 13:20:00,7.28,7.29,7.28,7.29,3600.0,7.28,7.29,7.28,7.29,3600.0
2005-08-25 13:25:00,7.29,7.29,7.29,7.29,1200.0,7.29,7.29,7.29,7.29,1200.0
2005-08-25 13:30:00,7.29,7.29,7.28,7.28,4400.0,7.29,7.29,7.28,7.28,4400.0
2005-08-25 13:35:00,7.29,7.29,7.28,7.28,6400.0,7.29,7.29,7.28,7.28,6400.0
2005-08-25 13:40:00,7.27,7.3,7.27,7.3,10000.0,7.27,7.3,7.27,7.3,10000.0
2005-08-25 13:45:00,7.3,7.3,7.3,7.3,1200.0,7.3,7.3,7.3,7.3,1200.0
2005-08-25 13:50:00,7.29,7.3,7.29,7.3,2000.0,7.29,7.3,7.29,7.3,2000.0
2005-08-25 13:55:00,7.29,7.29,7.29,7.29,800.0,7.29,7.29,7.29,7.29,800.0
2005-08-25 14:00:00,7.29,7.29,7.29,7.29,5600.0,7.29,7.29,7.29,7.29,5600.0
2005-08-25 14:05:00,7.29,7.3,7.29,7.29,5200.0,7.29,7.3,7.29,7.29,5200.0
2005-08-25 14:10:00,7.29,7.29,7.29,7.29,16400.0,7.29,7.29,7.29,7.29,16400.0
2005-08-25 14:15:00,7.29,7.29,7.28,7.29,7200.0,7.29,7.29,7.28,7.29,7200.0
2005-08-25 14:20:00,7.29,7.29,7.29,7.29,10400.0,7.29,7.29,7.29,7.29,10400.0
2005-08-25 14:25:00,7.29,7.29,7.28,7.29,15200.0,7.29,7.29,7.28,7.29,15200.0
2005-08-25 14:30:00,7.29,7.29,7.29,7.29,11600.0,7.29,7.29,7.29,7.29,11600.0
2005-08-25 14:35:00,7.3,7.3,7.3,7.3,3200.0,7.3,7.3,7.3,7.3,3200.0
2005-08-25 14:40:00,7.3,7.3,7.29,7.29,2000.0,7.3,7.3,7.29,7.29,2000.0
2005-08-25 14:45:00,7.29,7.29,7.29,7.29,4400.0,7.29,7.29,7.29,7.29,4400.0
2005-08-25 14:50:00,7.29,7.29,7.29,7.29,3600.0,7.29,7.29,7.29,7.29,3600.0
2005-08-25 14:55:00,7.29,7.3,7.29,7.29,3200.0,7.29,7.3,7.29,7.29,3200.0
2005-08-25 15:00:00,7.29,7.29,7.28,7.29,12000.0,7.29,7.29,7.28,7.29,12000.0
2005-08-25 15:05:00,7.29,7.29,7.29,7.29,2400.0,7.29,7.29,7.29,7.29,2400.0
2005-08-25 15:10:00,7.29,7.31,7.29,7.31,40400.0,7.29,7.31,7.29,7.31,40400.0
2005-08-25 15:15:00,7.3,7.32,7.3,7.31,8400.0,7.3,7.32,7.3,7.31,8400.0
2005-08-25 15:20:00,7.31,7.32,7.31,7.32,8800.0,7.31,7.32,7.31,7.32,8800.0
2005-08-25 15:25:00,7.33,7.33,7.32,7.32,43200.0,7.33,7.33,7.32,7.32,43200.0
2005-08-25 15:30:00,7.31,7.31,7.3,7.31,44800.0,7.31,7.31,7.3,7.31,44800.0
2005-08-25 15:35:00,7.3,7.31,7.3,7.3,11200.0,7.3,7.31,7.3,7.3,11200.0
2005-08-25 15:40:00,7.31,7.31,7.3,7.31,11600.0,7.31,7.31,7.3,7.31,11600.0
2005-08-25 15:45:00,7.31,7.31,7.31,7.31,14000.0,7.31,7.31,7.31,7.31,14000.0
2005-08-25 15:50:00,7.31,7.31,7.31,7.31,7200.0,7.31,7.31,7.31,7.31,7200.0
2005-08-25 15:55:00,7.31,7.32,7.31,7.31,45600.0,7.31,7.32,7.31,7.31,45600.0
2005-08-26 09:30:00,7.34,7.34,7.33,7.33,26400.0,7.34,7.34,7.33,7.33,26400.0
2005-08-26 09:35:00,7.33,7.33,7.33,7.33,6800.0,7.33,7.33,7.33,7.33,6800.0
2005-08-26 09:40:00,7.33,7.33,7.33,7.33,10400.0,7.33,7.33,7.33,7.33,10400.0
2005-08-26 09:45:00,7.33,7.33,7.33,7.33,10400.0,7.33,7.33,7.33,7.33,10400.0
2005-08-26 09:50:00,7.33,7.33,7.31,7.33,38000.0,7.33,7.33,7.31,7.33,38000.0
2005-08-26 09:55:00,7.32,7.32,7.3,7.31,10000.0,7.32,7.32,7.3,7.31,10000.0
2005-08-26 10:00:00,7.31,7.32,7.3,7.3,15200.0,7.31,7.32,7.3,7.3,15200.0
2005-08-26 10:05:00,7.3,7.32,7.3,7.32,8800.0,7.3,7.32,7.3,7.32,8800.0
2005-08-26 10:10:00,7.32,7.32,7.3,7.3,14000.0,7.32,7.32,7.3,7.3,14000.0
2005-08-26 10:15:00,7.3,7.33,7.3,7.32,10400.0,7.3,7.33,7.3,7.32,10400.0
2005-08-26 10:20:00,7.32,7.32,7.31,7.31,4800.0,7.32,7.32,7.31,7.31,4800.0
2005-08-26 10:25:00,7.32,7.32,7.31,7.31,4400.0,7.32,7.32,7.31,7.31,4400.0
2005-08-26 10:30:00,7.3,7.31,7.3,7.31,6400.0,7.3,7.31,7.3,7.31,6400.0
2005-08-26 10:35:00,7.3,7.3,7.3,7.3,1200.0,7.3,7.3,7.3,7.3,1200.0
2005-08-26 10:40:00,7.3,7.3,7.29,7.29,18000.0,7.3,7.3,7.29,7.29,18000.0
2005-08-26 10:45:00,7.28,7.28,7.27,7.27,6400.0,7.28,7.28,7.27,7.27,6400.0
2005-08-26 10:50:00,7.27,7.27,7.26,7.26,16800.0,7.27,7.27,7.26,7.26,16800.0
2005-08-26 10:55:00,7.27,7.27,7.26,7.27,6000.0,7.27,7.27,7.26,7.27,6000.0
2005-08-26 11:00:00,7.27,7.27,7.27,7.27,1200.0,7.27,7.27,7.27,7.27,1200.0
2005-08-26 11:05:00,7.26,7.27,7.26,7.26,8800.0,7.26,7.27,7.26,7.26,8800.0
2005-08-26 11:10:00,7.26,7.27,7.26,7.27,4400.0,7.26,7.27,7.26,7.27,4400.0
2005-08-26 11:15:00,7.27,7.27,7.27,7.27,1200.0,7.27,7.27,7.27,7.27,1200.0
2005-08-26 11:20:00,7.27,7.27,7.27,7.27,6000.0,7.27,7.27,7.27,7.27,6000.0
2005-08-26 11:25:00,7.27,7.3,7.26,7.3,46400.0,7.27,7.3,7.26,7.3,46400.0
2005-08-26 11:30:00,7.3,7.3,7.3,7.3,18400.0,7.3,7.3,7.3,7.3,18400.0
2005-08-26 11:35:00,7.3,7.3,7.3,7.3,8400.0,7.3,7.3,7.3,7.3,8400.0
2005-08-26 11:40:00,7.3,7.3,7.28,7.28,15600.0,7.3,7.3,7.28,7.28,15600.0
2005-08-26 11:45:00,7.29,7.3,7.29,7.3,22800.0,7.29,7.3,7.29,7.3,22800.0
2005-08-26 11:50:00,7.29,7.29,7.29,7.29,9600.0,7.29,7.29,7.29,7.29,9600.0
2005-08-26 11:55:00,7.29,7.29,7.29,7.29,8400.0,7.29,7.29,7.29,7.29,8400.0
2005-08-26 12:00:00,7.29,7.29,7.29,7.29,2000.0,7.29,7.29,7.29,7.29,2000.0
2005-08-26 12:05:00,7.29,7.29,7.29,7.29,1200.0,7.29,7.29,7.29,7.29,1200.0
2005-08-26 12:10:00,7.29,7.29,7.29,7.29,2400.0,7.29,7.29,7.29,7.29,2400.0
2005-08-26 12:15:00,7.28,7.29,7.28,7.29,3200.0,7.28,7.29,7.28,7.29,3200.0
2005-08-26 12:20:00,7.29,7.29,7.29,7.29,3600.0,7.29,7.29,7.29,7.29,3600.0
2005-08-26 12:25:00,7.29,7.29,7.29,7.29,400.0,7.29,7.29,7.29,7.29,400.0
2005-08-26 12:30:00,7.29,7.3,7.29,7.3,3600.0,7.29,7.3,7.29,7.3,3600.0
2005-08-26 12:35:00,7.29,7.3,7.29,7.29,4800.0,7.29,7.3,7.29,7.29,4800.0
2005-08-26 12:40:00,7.3,7.3,7.3,7.3,2800.0,7.3,7.3,7.3,7.3,2800.0
2005-08-26 12:45:00,7.3,7.31,7.3,7.31,4400.0,7.3,7.31,7.3,7.31,4400.0
2005-08-26 12:50:00,7.31,7.31,7.3,7.3,2800.0,7.31,7.31,7.3,7.3,2800.0
2005-08-26 12:55:00,7.31,7.31,7.31,7.31,400.0,7.31,7.31,7.31,7.31,400.0
2005-08-26 13:00:00,7.31,7.31,7.31,7.31,2800.0,7.31,7.31,7.31,7.31,2800.0
2005-08-26 13:05:00,7.31,7.31,7.31,7.31,2000.0,7.31,7.31,7.31,7.31,2000.0
2005-08-26 13:10:00,7.29,7.29,7.29,7.29,1200.0,7.29,7.29,7.29,7.29,1200.0
2005-08-26 13:15:00,7.3,7.3,7.3,7.3,400.0,7.3,7.3,7.3,7.3,400.0
2005-08-26 13:20:00,7.29,7.29,7.29,7.29,18800.0,7.29,7.29,7.29,7.29,18800.0
2005-08-26 13:25:00,7.29,7.3,7.29,7.29,5200.0,7.29,7.3,7.29,7.29,5200.0
2005-08-26 13:30:00,7.3,7.3,7.3,7.3,1600.0,7.3,7.3,7.3,7.3,1600.0
2005-08-26 13:35:00,7.3,7.31,7.3,7.31,3200.0,7.3,7.31,7.3,7.31,3200.0
2005-08-26 13:40:00,7.3,7.31,7.3,7.31,3600.0,7.3,7.31,7.3,7.31,3600.0
2005-08-26 13:45:00,7.31,7.31,7.31,7.31,4800.0,7.31,7.31,7.31,7.31,4800.0
2005-08-26 13:50:00,7.31,7.32,7.31,7.32,4800.0,7.31,7.32,7.31,7.32,4800.0
2005-08-26 13:55:00,7.32,7.32,7.32,7.32,2000.0,7.32,7.32,7.32,7.32,2000.0
2005-08-26 14:00:00,7.32,7.32,7.3,7.3,6000.0,7.32,7.32,7.3,7.3,6000.0
2005-08-26 14:05:00,7.3,7.3,7.3,7.3,0.0,7.3,7.3,7.3,7.3,0.0
2005-08-26 14:10:00,7.3,7.3,7.29,7.3,6800.0,7.3,7.3,7.29,7.3,6800.0
2005-08-26 14:15:00,7.3,7.3,7.3,7.3,2000.0,7.3,7.3,7.3,7.3,2000.0
2005-08-26 14:20:00,7.3,7.31,7.3,7.31,1600.0,7.3,7.31,7.3,7.31,1600.0
2005-08-26 14:25:00,7.31,7.33,7.31,7.33,1600.0,7.31,7.33,7.31,7.33,1600.0
2005-08-26 14:30:00,7.33,7.33,7.33,7.33,0.0,7.33,7.33,7.33,7.33,0.0
2005-08-26 14:35:00,7.33,7.33,7.33,7.33,0.0,7.33,7.33,7.33,7.33,0.0
2005-08-26 14:40:00,7.31,7.31,7.3,7.3,2800.0,7.31,7.31,7.3,7.3,2800.0
2005-08-26 14:45:00,7.3,7.3,7.29,7.29,17200.0,7.3,7.3,7.29,7.29,17200.0
2005-08-26 14:50:00,7.29,7.29,7.29,7.29,15600.0,7.29,7.29,7.29,7.29,15600.0
2005-08-26 14:55:00,7.29,7.3,7.29,7.3,6400.0,7.29,7.3,7.29,7.3,6400.0
2005-08-26 15:00:00,7.3,7.3,7.3,7.3,1200.0,7.3,7.3,7.3,7.3,1200.0
2005-08-26 15:05:00,7.3,7.3,7.3,7.3,400.0,7.3,7.3,7.3,7.3,400.0
2005-08-26 15:10:00,7.29,7.3,7.29,7.3,46400.0,7.29,7.3,7.29,7.3,46400.0
2005-08-26 15:15:00,7.3,7.31,7.3,7.31,12400.0,7.3,7.31,7.3,7.31,12400.0
2005-08-26 15:20:00,7.31,7.31,7.3,7.3,2800.0,7.31,7.31,7.3,7.3,2800.0
2005-08-26 15:25:00,7.3,7.3,7.3,7.3,1200.0,7.3,7.3,7.3,7.3,1200.0
2005-08-26 15:30:00,7.3,7.3,7.3,7.3,5600.0,7.3,7.3,7.3,7.3,5600.0
2005-08-26 15:35:00,7.3,7.3,7.3,7.3,110800.0,7.3,7.3,7.3,7.3,110800.0
2005-08-26 15:40:00,7.3,7.3,7.28,7.28,10000.0,7.3,7.3,7.28,7.28,10000.0
2005-08-26 15:45:00,7.28,7.28,7.28,7.28,28800.0,7.28,7.28,7.28,7.28,28800.0
2005-08-26 15:50:00,7.28,7.28,7.26,7.26,15200.0,7.28,7.28,7.26,7.26,15200.0
2005-08-26 15:55:00,7.26,7.27,7.26,7.26,37200.0,7.26,7.27,7.26,7.26,37200.0
2005-08-29 09:30:00,7.21,7.21,7.21,7.21,12000.0,7.21,7.21,7.21,7.21,12000.0
2005-08-29 09:35:00,7.21,7.21,7.2,7.2,11600.0,7.21,7.21,7.2,7.2,11600.0
2005-08-29 09:40:00,7.2,7.2,7.19,7.2,7200.0,7.2,7.2,7.19,7.2,7200.0
2005-08-29 09:45:00,7.2,7.2,7.19,7.2,10400.0,7.2,7.2,7.19,7.2,10400.0
2005-08-29 09:50:00,7.2,7.2,7.19,7.2,15200.0,7.2,7.2,7.19,7.2,15200.0
2005-08-29 09:55:00,7.22,7.23,7.22,7.23,7200.0,7.22,7.23,7.22,7.23,7200.0
2005-08-29 10:00:00,7.23,7.23,7.23,7.23,800.0,7.23,7.23,7.23,7.23,800.0
2005-08-29 10:05:00,7.23,7.23,7.21,7.21,7600.0,7.23,7.23,7.21,7.21,7600.0
2005-08-29 10:10:00,7.21,7.21,7.21,7.21,6800.0,7.21,7.21,7.21,7.21,6800.0
2005-08-29 10:15:00,7.23,7.25,7.22,7.23,17600.0,7.23,7.25,7.22,7.23,17600.0
2005-08-29 10:20:00,7.23,7.25,7.23,7.24,4000.0,7.23,7.25,7.23,7.24,4000.0
2005-08-29 10:25:00,7.24,7.24,7.24,7.24,1600.0,7.24,7.24,7.24,7.24,1600.0
2005-08-29 10:30:00,7.24,7.25,7.24,7.25,3200.0,7.24,7.25,7.24,7.25,3200.0
2005-08-29 10:35:00,7.25,7.26,7.25,7.26,5200.0,7.25,7.26,7.25,7.26,5200.0
2005-08-29 10:40:00,7.24,7.25,7.24,7.24,2400.0,7.24,7.25,7.24,7.24,2400.0
2005-08-29 10:45:00,7.23,7.23,7.23,7.23,3200.0,7.23,7.23,7.23,7.23,3200.0
2005-08-29 10:50:00,7.23,7.24,7.23,7.23,8000.0,7.23,7.24,7.23,7.23,8000.0
2005-08-29 10:55:00,7.23,7.24,7.23,7.23,4000.0,7.23,7.24,7.23,7.23,4000.0
2005-08-29 11:00:00,7.23,7.23,7.23,7.23,8400.0,7.23,7.23,7.23,7.23,8400.0
2005-08-29 11:05:00,7.23,7.23,7.23,7.23,2400.0,7.23,7.23,7.23,7.23,2400.0
2005-08-29 11:10:00,7.23,7.23,7.23,7.23,4800.0,7.23,7.23,7.23,7.23,4800.0
2005-08-29 11:15:00,7.23,7.23,7.23,7.23,3200.0,7.23,7.23,7.23,7.23,3200.0
2005-08-29 11:20:00,7.23,7.23,7.22,7.22,5600.0,7.23,7.23,7.22,7.22,5600.0
2005-08-29 11:25:00,7.22,7.22,7.22,7.22,1200.0,7.22,7.22,7.22,7.22,1200.0
2005-08-29 11:30:00,7.22,7.22,7.22,7.22,0.0,7.22,7.22,7.22,7.22,0.0
2005-08-29 11:35:00,7.22,7.24,7.22,7.24,4800.0,7.22,7.24,7.22,7.24,4800.0
2005-08-29 11:40:00,7.24,7.24,7.24,7.24,800.0,7.24,7.24,7.24,7.24,800.0
2005-08-29 11:45:00,7.24,7.24,7.23,7.23,6000.0,7.24,7.24,7.23,7.23,6000.0
2005-08-29 11:50:00,7.23,7.25,7.23,7.25,1200.0,7.23,7.25,7.23,7.25,1200.0
2005-08-29 11:55:00,7.25,7.25,7.25,7.25,0.0,7.25,7.25,7.25,7.25,0.0
2005-08-29 12:00:00,7.24,7.24,7.24,7.24,800.0,7.24,7.24,7.24,7.24,800.0
2005-08-29 12:05:00,7.24,7.24,7.24,7.24,400.0,7.24,7.24,7.24,7.24,400.0
2005-08-29 12:10:00,7.23,7.25,7.23,7.25,12000.0,7.23,7.25,7.23,7.25,12000.0
2005-08-29 12:15:00,7.25,7.25,7.25,7.25,0.0,7.25,7.25,7.25,7.25,0.0
2005-08-29 12:20:00,7.25,7.25,7.25,7.25,800.0,7.25,7.25,7.25,7.25,800.0
2005-08-29 12:25:00,7.25,7.25,7.25,7.25,800.0,7.25,7.25,7.25,7.25,800.0
2005-08-29 12:30:00,7.25,7.25,7.25,7.25,0.0,7.25,7.25,7.25,7.25,0.0
2005-08-29 12:35:00,7.24,7.24,7.23,7.23,5600.0,7.24,7.24,7.23,7.23,5600.0
2005-08-29 12:40:00,7.23,7.23,7.23,7.23,800.0,7.23,7.23,7.23,7.23,800.0
2005-08-29 12:45:00,7.23,7.23,7.23,7.23,400.0,7.23,7.23,7.23,7.23,400.0
2005-08-29 12:50:00,7.23,7.23,7.23,7.23,7200.0,7.23,7.23,7.23,7.23,7200.0
2005-08-29 12:55:00,7.23,7.23,7.23,7.23,2400.0,7.23,7.23,7.23,7.23,2400.0
2005-08-29 13:00:00,7.24,7.28,7.24,7.28,13200.0,7.24,7.28,7.24,7.28,13200.0
2005-08-29 13:05:00,7.28,7.3,7.28,7.3,14000.0,7.28,7.3,7.28,7.3,14000.0
2005-08-29 13:10:00,7.3,7.31,7.3,7.31,4800.0,7.3,7.31,7.3,7.31,4800.0
2005-08-29 13:15:00,7.31,7.31,7.31,7.31,4000.0,7.31,7.31,7.31,7.31,4000.0
2005-08-29 13:20:00,7.31,7.31,7.31,7.31,2400.0,7.31,7.31,7.31,7.31,2400.0
2005-08-29 13:25:00,7.31,7.31,7.3,7.3,4000.0,7.31,7.31,7.3,7.3,4000.0
2005-08-29 13:30:00,7.3,7.31,7.3,7.31,6000.0,7.3,7.31,7.3,7.31,6000.0
2005-08-29 13:35:00,7.31,7.31,7.31,7.31,2400.0,7.31,7.31,7.31,7.31,2400.0
2005-08-29 13:40:00,7.32,7.33,7.32,7.33,3600.0,7.32,7.33,7.32,7.33,3600.0
2005-08-29 13:45:00,7.33,7.33,7.33,7.33,11600.0,7.33,7.33,7.33,7.33,11600.0
2005-08-29 13:50:00,7.34,7.34,7.33,7.33,6400.0,7.34,7.34,7.33,7.33,6400.0
2005-08-29 13:55:00,7.34,7.34,7.33,7.34,4400.0,7.34,7.34,7.33,7.34,4400.0
2005-08-29 14:00:00,7.34,7.34,7.33,7.34,12800.0,7.34,7.34,7.33,7.34,12800.0
2005-08-29 14:05:00,7.33,7.33,7.33,7.33,400.0,7.33,7.33,7.33,7.33,400.0
2005-08-29 14:10:00,7.33,7.33,7.33,7.33,5200.0,7.33,7.33,7.33,7.33,5200.0
2005-08-29 14:15:00,7.33,7.33,7.33,7.33,4000.0,7.33,7.33,7.33,7.33,4000.0
2005-08-29 14:20:00,7.33,7.33,7.31,7.32,44800.0,7.33,7.33,7.31,7.32,44800.0
2005-08-29 14:25:00,7.32,7.34,7.32,7.34,4800.0,7.32,7.34,7.32,7.34,4800.0
2005-08-29 14:30:00,7.34,7.35,7.34,7.35,7600.0,7.34,7.35,7.34,7.35,7600.0
2005-08-29 14:35:00,7.35,7.35,7.35,7.35,8000.0,7.35,7.35,7.35,7.35,8000.0
2005-08-29 14:40:00,7.35,7.36,7.35,7.36,3600.0,7.35,7.36,7.35,7.36,3600.0
2005-08-29 14:45:00,7.35,7.35,7.35,7.35,11600.0,7.35,7.35,7.35,7.35,11600.0
2005-08-29 14:50:00,7.35,7.35,7.35,7.35,1600.0,7.35,7.35,7.35,7.35,1600.0
2005-08-29 14:55:00,7.35,7.35,7.35,7.35,6800.0,7.35,7.35,7.35,7.35,6800.0
2005-08-29 15:00:00,7.35,7.36,7.35,7.36,1600.0,7.35,7.36,7.35,7.36,1600.0
2005-08-29 15:05:00,7.36,7.37,7.36,7.37,12800.0,7.36,7.37,7.36,7.37,12800.0
2005-08-29 15:10:00,7.37,7.37,7.37,7.37,6400.0,7.37,7.37,7.37,7.37,6400.0
2005-08-29 15:15:00,7.37,7.37,7.37,7.37,12400.0,7.37,7.37,7.37,7.37,12400.0
2005-08-29 15:20:00,7.37,7.37,7.37,7.37,6400.0,7.37,7.37,7.37,7.37,6400.0
2005-08-29 15:25:00,7.37,7.37,7.36,7.37,6400.0,7.37,7.37,7.36,7.37,6400.0
2005-08-29 15:30:00,7.37,7.37,7.36,7.36,8000.0,7.37,7.37,7.36,7.36,8000.0
2005-08-29 15:35:00,7.36,7.36,7.36,7.36,7600.0,7.36,7.36,7.36,7.36,7600.0
2005-08-29 15:40:00,7.36,7.36,7.35,7.36,6800.0,7.36,7.36,7.35,7.36,6800.0
2005-08-29 15:45:00,7.36,7.36,7.36,7.36,35600.0,7.36,7.36,7.36,7.36,35600.0
2005-08-29 15:50:00,7.36,7.36,7.36,7.36,20400.0,7.36,7.36,7.36,7.36,20400.0
2005-08-29 15:55:00,7.36,7.37,7.36,7.37,29600.0,7.36,7.37,7.36,7.37,29600.0
2005-08-30 09:30:00,7.35,7.36,7.35,7.36,18800.0,7.35,7.36,7.35,7.36,18800.0
2005-08-30 09:35:00,7.35,7.35,7.34,7.34,3600.0,7.35,7.35,7.34,7.34,3600.0
2005-08-30 09:40:00,7.33,7.33,7.31,7.33,32800.0,7.33,7.33,7.31,7.33,32800.0
2005-08-30 09:45:00,7.33,7.33,7.33,7.33,34400.0,7.33,7.33,7.33,7.33,34400.0
2005-08-30 09:50:00,7.32,7.33,7.32,7.33,99200.0,7.32,7.33,7.32,7.33,99200.0
2005-08-30 09:55:00,7.31,7.33,7.31,7.33,12000.0,7.31,7.33,7.31,7.33,12000.0
2005-08-30 10:00:00,7.32,7.33,7.3,7.33,48400.0,7.32,7.33,7.3,7.33,48400.0
2005-08-30 10:05:00,7.33,7.33,7.31,7.32,10400.0,7.33,7.33,7.31,7.32,10400.0
2005-08-30 10:10:00,7.32,7.33,7.32,7.33,10400.0,7.32,7.33,7.32,7.33,10400.0
2005-08-30 10:15:00,7.32,7.35,7.31,7.33,22800.0,7.32,7.35,7.31,7.33,22800.0
2005-08-30 10:20:00,7.33,7.33,7.32,7.33,26400.0,7.33,7.33,7.32,7.33,26400.0
2005-08-30 10:25:00,7.33,7.33,7.33,7.33,7600.0,7.33,7.33,7.33,7.33,7600.0
2005-08-30 10:30:00,7.33,7.33,7.33,7.33,8800.0,7.33,7.33,7.33,7.33,8800.0
2005-08-30 10:35:00,7.33,7.33,7.33,7.33,17200.0,7.33,7.33,7.33,7.33,17200.0
2005-08-30 10:40:00,7.33,7.33,7.32,7.33,47600.0,7.33,7.33,7.32,7.33,47600.0
2005-08-30 10:45:00,7.33,7.33,7.33,7.33,11600.0,7.33,7.33,7.33,7.33,11600.0
2005-08-30 10:50:00,7.33,7.33,7.33,7.33,17600.0,7.33,7.33,7.33,7.33,17600.0
2005-08-30 10:55:00,7.33,7.33,7.33,7.33,4800.0,7.33,7.33,7.33,7.33,4800.0
2005-08-30 11:00:00,7.33,7.33,7.33,7.33,10000.0,7.33,7.33,7.33,7.33,10000.0
2005-08-30 11:05:00,7.33,7.35,7.33,7.33,18000.0,7.33,7.35,7.33,7.33,18000.0
2005-08-30 11:10:00,7.33,7.33,7.33,7.33,14000.0,7.33,7.33,7.33,7.33,14000.0
2005-08-30 11:15:00,7.33,7.33,7.33,7.33,16000.0,7.33,7.33,7.33,7.33,16000.0
2005-08-30 11:20:00,7.33,7.33,7.33,7.33,22800.0,7.33,7.33,7.33,7.33,22800.0
2005-08-30 11:25:00,7.33,7.33,7.33,7.33,4400.0,7.33,7.33,7.33,7.33,4400.0
2005-08-30 11:30:00,7.33,7.35,7.33,7.33,10800.0,7.33,7.35,7.33,7.33,10800.0
2005-08-30 11:35:00,7.33,7.33,7.33,7.33,10800.0,7.33,7.33,7.33,7.33,10800.0
2005-08-30 11:40:00,7.33,7.33,7.33,7.33,3600.0,7.33,7.33,7.33,7.33,3600.0
2005-08-30 11:45:00,7.33,7.33,7.33,7.33,6000.0,7.33,7.33,7.33,7.33,6000.0
2005-08-30 11:50:00,7.33,7.33,7.33,7.33,4000.0,7.33,7.33,7.33,7.33,4000.0
2005-08-30 11:55:00,7.33,7.33,7.33,7.33,10400.0,7.33,7.33,7.33,7.33,10400.0
2005-08-30 12:00:00,7.33,7.34,7.33,7.34,6400.0,7.33,7.34,7.33,7.34,6400.0
2005-08-30 12:05:00,7.34,7.34,7.33,7.33,3600.0,7.34,7.34,7.33,7.33,3600.0
2005-08-30 12:10:00,7.33,7.33,7.33,7.33,4400.0,7.33,7.33,7.33,7.33,4400.0
2005-08-30 12:15:00,7.33,7.33,7.33,7.33,4400.0,7.33,7.33,7.33,7.33,4400.0
2005-08-30 12:20:00,7.33,7.34,7.33,7.34,4400.0,7.33,7.34,7.33,7.34,4400.0
2005-08-30 12:25:00,7.33,7.33,7.33,7.33,3600.0,7.33,7.33,7.33,7.33,3600.0
2005-08-30 12:30:00,7.33,7.33,7.33,7.33,4000.0,7.33,7.33,7.33,7.33,4000.0
2005-08-30 12:35:00,7.33,7.33,7.33,7.33,400.0,7.33,7.33,7.33,7.33,400.0
2005-08-30 12:40:00,7.33,7.33,7.33,7.33,6800.0,7.33,7.33,7.33,7.33,6800.0
2005-08-30 12:45:00,7.33,7.33,7.33,7.33,7200.0,7.33,7.33,7.33,7.33,7200.0
2005-08-30 12:50:00,7.33,7.33,7.33,7.33,2400.0,7.33,7.33,7.33,7.33,2400.0
2005-08-30 12:55:00,7.33,7.33,7.33,7.33,6000.0,7.33,7.33,7.33,7.33,6000.0
2005-08-30 13:00:00,7.33,7.33,7.33,7.33,9600.0,7.33,7.33,7.33,7.33,9600.0
2005-08-30 13:05:00,7.33,7.33,7.33,7.33,12400.0,7.33,7.33,7.33,7.33,12400.0
2005-08-30 13:10:00,7.33,7.33,7.33,7.33,800.0,7.33,7.33,7.33,7.33,800.0
2005-08-30 13:15:00,7.33,7.33,7.33,7.33,6000.0,7.33,7.33,7.33,7.33,6000.0
2005-08-30 13:20:00,7.33,7.33,7.33,7.33,2400.0,7.33,7.33,7.33,7.33,2400.0
2005-08-30 13:25:00,7.33,7.33,7.32,7.32,10800.0,7.33,7.33,7.32,7.32,10800.0
2005-08-30 13:30:00,7.33,7.35,7.33,7.34,12400.0,7.33,7.35,7.33,7.34,12400.0
2005-08-30 13:35:00,7.34,7.34,7.34,7.34,3200.0,7.34,7.34,7.34,7.34,3200.0
2005-08-30 13:40:00,7.35,7.36,7.35,7.36,26800.0,7.35,7.36,7.35,7.36,26800.0
2005-08-30 13:45:00,7.36,7.37,7.36,7.37,2000.0,7.36,7.37,7.36,7.37,2000.0
2005-08-30 13:50:00,7.37,7.37,7.36,7.36,4400.0,7.37,7.37,7.36,7.36,4400.0
2005-08-30 13:55:00,7.36,7.37,7.36,7.37,5600.0,7.36,7.37,7.36,7.37,5600.0
2005-08-30 14:00:00,7.37,7.37,7.35,7.35,2800.0,7.37,7.37,7.35,7.35,2800.0
2005-08-30 14:05:00,7.35,7.35,7.34,7.35,6400.0,7.35,7.35,7.34,7.35,6400.0
2005-08-30 14:10:00,7.34,7.34,7.34,7.34,4800.0,7.34,7.34,7.34,7.34,4800.0
2005-08-30 14:15:00,7.34,7.35,7.34,7.34,34400.0,7.34,7.35,7.34,7.34,34400.0
2005-08-30 14:20:00,7.34,7.36,7.34,7.36,18000.0,7.34,7.36,7.34,7.36,18000.0
2005-08-30 14:25:00,7.36,7.39,7.36,7.39,40000.0,7.36,7.39,7.36,7.39,40000.0
2005-08-30 14:30:00,7.39,7.39,7.37,7.37,12800.0,7.39,7.39,7.37,7.37,12800.0
2005-08-30 14:35:00,7.37,7.37,7.36,7.36,3200.0,7.37,7.37,7.36,7.36,3200.0
2005-08-30 14:40:00,7.36,7.36,7.35,7.35,11200.0,7.36,7.36,7.35,7.35,11200.0
2005-08-30 14:45:00,7.35,7.36,7.34,7.34,10000.0,7.35,7.36,7.34,7.34,10000.0
2005-08-30 14:50:00,7.34,7.36,7.34,7.36,13200.0,7.34,7.36,7.34,7.36,13200.0
2005-08-30 14:55:00,7.36,7.36,7.35,7.35,10800.0,7.36,7.36,7.35,7.35,10800.0
2005-08-30 15:00:00,7.35,7.35,7.35,7.35,7600.0,7.35,7.35,7.35,7.35,7600.0
2005-08-30 15:05:00,7.35,7.35,7.35,7.35,12800.0,7.35,7.35,7.35,7.35,12800.0
2005-08-30 15:10:00,7.35,7.36,7.35,7.35,17200.0,7.35,7.36,7.35,7.35,17200.0
2005-08-30 15:15:00,7.35,7.36,7.35,7.36,11600.0,7.35,7.36,7.35,7.36,11600.0
2005-08-30 15:20:00,7.36,7.36,7.35,7.35,13600.0,7.36,7.36,7.35,7.35,13600.0
2005-08-30 15:25:00,7.35,7.36,7.35,7.35,9200.0,7.35,7.36,7.35,7.35,9200.0
2005-08-30 15:30:00,7.36,7.39,7.36,7.39,46400.0,7.36,7.39,7.36,7.39,46400.0
2005-08-30 15:35:00,7.4,7.42,7.39,7.42,33600.0,7.4,7.42,7.39,7.42,33600.0
2005-08-30 15:40:00,7.41,7.41,7.4,7.4,14000.0,7.41,7.41,7.4,7.4,14000.0
2005-08-30 15:45:00,7.4,7.42,7.38,7.39,48800.0,7.4,7.42,7.38,7.39,48800.0
2005-08-30 15:50:00,7.39,7.4,7.38,7.4,21600.0,7.39,7.4,7.38,7.4,21600.0
2005-08-30 15:55:00,7.4,7.4,7.39,7.39,22400.0,7.4,7.4,7.39,7.39,22400.0
2005-08-31 09:30:00,7.36,7.37,7.36,7.37,3200.0,7.36,7.37,7.36,7.37,3200.0
2005-08-31 09:35:00,7.36,7.38,7.36,7.38,1600.0,7.36,7.38,7.36,7.38,1600.0
2005-08-31 09:40:00,7.36,7.37,7.36,7.37,800.0,7.36,7.37,7.36,7.37,800.0
2005-08-31 09:45:00,7.37,7.37,7.35,7.37,8000.0,7.37,7.37,7.35,7.37,8000.0
2005-08-31 09:50:00,7.36,7.38,7.36,7.38,11600.0,7.36,7.38,7.36,7.38,11600.0
2005-08-31 09:55:00,7.38,7.39,7.36,7.38,15600.0,7.38,7.39,7.36,7.38,15600.0
2005-08-31 10:00:00,7.39,7.4,7.36,7.39,15200.0,7.39,7.4,7.36,7.39,15200.0
2005-08-31 10:05:00,7.38,7.39,7.36,7.38,13200.0,7.38,7.39,7.36,7.38,13200.0
2005-08-31 10:10:00,7.38,7.38,7.38,7.38,7200.0,7.38,7.38,7.38,7.38,7200.0
2005-08-31 10:15:00,7.38,7.4,7.38,7.4,6000.0,7.38,7.4,7.38,7.4,6000.0
2005-08-31 10:20:00,7.4,7.4,7.38,7.38,9600.0,7.4,7.4,7.38,7.38,9600.0
2005-08-31 10:25:00,7.39,7.4,7.39,7.4,1600.0,7.39,7.4,7.39,7.4,1600.0
2005-08-31 10:30:00,7.4,7.4,7.38,7.38,4000.0,7.4,7.4,7.38,7.38,4000.0
2005-08-31 10:35:00,7.38,7.4,7.38,7.4,12800.0,7.38,7.4,7.38,7.4,12800.0
2005-08-31 10:40:00,7.4,7.41,7.4,7.41,12000.0,7.4,7.41,7.4,7.41,12000.0
2005-08-31 10:45:00,7.4,7.41,7.4,7.41,3200.0,7.4,7.41,7.4,7.41,3200.0
2005-08-31 10:50:00,7.4,7.41,7.4,7.41,5200.0,7.4,7.41,7.4,7.41,5200.0
2005-08-31 10:55:00,7.41,7.41,7.39,7.4,6400.0,7.41,7.41,7.39,7.4,6400.0
2005-08-31 11:00:00,7.39,7.39,7.39,7.39,2000.0,7.39,7.39,7.39,7.39,2000.0
2005-08-31 11:05:00,7.39,7.41,7.39,7.41,13200.0,7.39,7.41,7.39,7.41,13200.0
2005-08-31 11:10:00,7.41,7.41,7.4,7.41,5600.0,7.41,7.41,7.4,7.41,5600.0
2005-08-31 11:15:00,7.4,7.42,7.4,7.42,5600.0,7.4,7.42,7.4,7.42,5600.0
2005-08-31 11:20:00,7.41,7.43,7.41,7.41,8000.0,7.41,7.43,7.41,7.41,8000.0
2005-08-31 11:25:00,7.41,7.42,7.41,7.42,3200.0,7.41,7.42,7.41,7.42,3200.0
2005-08-31 11:30:00,7.42,7.43,7.42,7.43,6400.0,7.42,7.43,7.42,7.43,6400.0
2005-08-31 11:35:00,7.43,7.44,7.43,7.43,8800.0,7.43,7.44,7.43,7.43,8800.0
2005-08-31 11:40:00,7.43,7.45,7.43,7.45,3200.0,7.43,7.45,7.43,7.45,3200.0
2005-08-31 11:45:00,7.43,7.44,7.43,7.43,6000.0,7.43,7.44,7.43,7.43,6000.0
2005-08-31 11:50:00,7.43,7.46,7.43,7.46,12000.0,7.43,7.46,7.43,7.46,12000.0
2005-08-31 11:55:00,7.46,7.48,7.45,7.45,9200.0,7.46,7.48,7.45,7.45,9200.0
2005-08-31 12:00:00,7.44,7.48,7.44,7.48,27600.0,7.44,7.48,7.44,7.48,27600.0
2005-08-31 12:05:00,7.48,7.48,7.47,7.47,2800.0,7.48,7.48,7.47,7.47,2800.0
2005-08-31 12:10:00,7.45,7.47,7.45,7.45,17200.0,7.45,7.47,7.45,7.45,17200.0
2005-08-31 12:15:00,7.45,7.46,7.45,7.46,7200.0,7.45,7.46,7.45,7.46,7200.0
2005-08-31 12:20:00,7.46,7.46,7.45,7.45,9600.0,7.46,7.46,7.45,7.45,9600.0
2005-08-31 12:25:00,7.45,7.46,7.45,7.45,10800.0,7.45,7.46,7.45,7.45,10800.0
2005-08-31 12:30:00,7.45,7.45,7.45,7.45,8000.0,7.45,7.45,7.45,7.45,8000.0
2005-08-31 12:35:00,7.45,7.45,7.45,7.45,3200.0,7.45,7.45,7.45,7.45,3200.0
2005-08-31 12:40:00,7.45,7.45,7.45,7.45,4800.0,7.45,7.45,7.45,7.45,4800.0
2005-08-31 12:45:00,7.45,7.46,7.45,7.46,5600.0,7.45,7.46,7.45,7.46,5600.0
2005-08-31 12:50:00,7.46,7.46,7.46,7.46,7200.0,7.46,7.46,7.46,7.46,7200.0
2005-08-31 12:55:00,7.46,7.47,7.45,7.47,10800.0,7.46,7.47,7.45,7.47,10800.0
2005-08-31 13:00:00,7.47,7.47,7.46,7.46,7600.0,7.47,7.47,7.46,7.46,7600.0
2005-08-31 13:05:00,7.46,7.46,7.45,7.45,6000.0,7.46,7.46,7.45,7.45,6000.0
2005-08-31 13:10:00,7.46,7.47,7.46,7.47,16000.0,7.46,7.47,7.46,7.47,16000.0
2005-08-31 13:15:00,7.47,7.48,7.47,7.48,7200.0,7.47,7.48,7.47,7.48,7200.0
2005-08-31 13:20:00,7.48,7.48,7.48,7.48,1600.0,7.48,7.48,7.48,7.48,1600.0
2005-08-31 13:25:00,7.47,7.47,7.47,7.47,3200.0,7.47,7.47,7.47,7.47,3200.0
2005-08-31 13:30:00,7.47,7.48,7.47,7.48,5200.0,7.47,7.48,7.47,7.48,5200.0
2005-08-31 13:35:00,7.48,7.48,7.47,7.47,6400.0,7.48,7.48,7.47,7.47,6400.0
2005-08-31 13:40:00,7.47,7.48,7.47,7.48,4400.0,7.47,7.48,7.47,7.48,4400.0
2005-08-31 13:45:00,7.48,7.48,7.47,7.48,9600.0,7.48,7.48,7.47,7.48,9600.0
2005-08-31 13:50:00,7.48,7.49,7.48,7.49,7600.0,7.48,7.49,7.48,7.49,7600.0
2005-08-31 13:55:00,7.5,7.5,7.5,7.5,12800.0,7.5,7.5,7.5,7.5,12800.0
2005-08-31 14:00:00,7.5,7.5,7.49,7.5,17200.0,7.5,7.5,7.49,7.5,17200.0
2005-08-31 14:05:00,7.5,7.5,7.5,7.5,400.0,7.5,7.5,7.5,7.5,400.0
2005-08-31 14:10:00,7.5,7.5,7.5,7.5,18000.0,7.5,7.5,7.5,7.5,18000.0
2005-08-31 14:15:00,7.5,7.51,7.5,7.5,20000.0,7.5,7.51,7.5,7.5,20000.0
2005-08-31 14:20:00,7.5,7.52,7.5,7.5,14400.0,7.5,7.52,7.5,7.5,14400.0
2005-08-31 14:25:00,7.5,7.5,7.5,7.5,10400.0,7.5,7.5,7.5,7.5,10400.0
2005-08-31 14:30:00,7.5,7.51,7.5,7.5,6400.0,7.5,7.51,7.5,7.5,6400.0
2005-08-31 14:35:00,7.5,7.52,7.5,7.52,9200.0,7.5,7.52,7.5,7.52,9200.0
2005-08-31 14:40:00,7.52,7.54,7.52,7.54,20400.0,7.52,7.54,7.52,7.54,20400.0
2005-08-31 14:45:00,7.54,7.57,7.54,7.55,38400.0,7.54,7.57,7.54,7.55,38400.0
2005-08-31 14:50:00,7.55,7.57,7.55,7.56,21200.0,7.55,7.57,7.55,7.56,21200.0
2005-08-31 14:55:00,7.57,7.6,7.57,7.6,28400.0,7.57,7.6,7.57,7.6,28400.0
2005-08-31 15:00:00,7.6,7.6,7.57,7.57,7600.0,7.6,7.6,7.57,7.57,7600.0
2005-08-31 15:05:00,7.57,7.57,7.57,7.57,7200.0,7.57,7.57,7.57,7.57,7200.0
2005-08-31 15:10:00,7.57,7.59,7.57,7.57,23200.0,7.57,7.59,7.57,7.57,23200.0
2005-08-31 15:15:00,7.57,7.59,7.57,7.58,18400.0,7.57,7.59,7.57,7.58,18400.0
2005-08-31 15:20:00,7.59,7.6,7.59,7.6,25600.0,7.59,7.6,7.59,7.6,25600.0
2005-08-31 15:25:00,7.6,7.61,7.59,7.61,37600.0,7.6,7.61,7.59,7.61,37600.0
2005-08-31 15:30:00,7.61,7.61,7.6,7.6,20000.0,7.61,7.61,7.6,7.6,20000.0
2005-08-31 15:35:00,7.6,7.61,7.59,7.61,39600.0,7.6,7.61,7.59,7.61,39600.0
2005-08-31 15:40:00,7.6,7.61,7.6,7.61,28800.0,7.6,7.61,7.6,7.61,28800.0
2005-08-31 15:45:00,7.61,7.63,7.61,7.62,18000.0,7.61,7.63,7.61,7.62,18000.0
2005-08-31 15:50:00,7.62,7.62,7.62,7.62,29200.0,7.62,7.62,7.62,7.62,29200.0
2005-08-31 15:55:00,7.62,7.63,7.62,7.63,26000.0,7.62,7.63,7.62,7.63,26000.0
2005-09-01 09:30:00,7.61,7.61,7.6,7.61,5600.0,7.61,7.61,7.6,7.61,5600.0
2005-09-01 09:35:00,7.61,7.65,7.61,7.65,11200.0,7.61,7.65,7.61,7.65,11200.0
2005-09-01 09:40:00,7.65,7.65,7.62,7.62,2800.0,7.65,7.65,7.62,7.62,2800.0
2005-09-01 09:45:00,7.62,7.62,7.61,7.62,8000.0,7.62,7.62,7.61,7.62,8000.0
2005-09-01 09:50:00,7.62,7.65,7.62,7.65,25200.0,7.62,7.65,7.62,7.65,25200.0
2005-09-01 09:55:00,7.65,7.65,7.64,7.65,8400.0,7.65,7.65,7.64,7.65,8400.0
2005-09-01 10:00:00,7.66,7.66,7.64,7.64,5600.0,7.66,7.66,7.64,7.64,5600.0
2005-09-01 10:05:00,7.64,7.64,7.64,7.64,2800.0,7.64,7.64,7.64,7.64,2800.0
2005-09-01 10:10:00,7.64,7.64,7.64,7.64,4800.0,7.64,7.64,7.64,7.64,4800.0
2005-09-01 10:15:00,7.64,7.64,7.64,7.64,16800.0,7.64,7.64,7.64,7.64,16800.0
2005-09-01 10:20:00,7.64,7.67,7.64,7.67,18400.0,7.64,7.67,7.64,7.67,18400.0
2005-09-01 10:25:00,7.67,7.67,7.65,7.65,4400.0,7.67,7.67,7.65,7.65,4400.0
2005-09-01 10:30:00,7.64,7.64,7.64,7.64,4400.0,7.64,7.64,7.64,7.64,4400.0
2005-09-01 10:35:00,7.64,7.64,7.6,7.61,16000.0,7.64,7.64,7.6,7.61,16000.0
2005-09-01 10:40:00,7.61,7.61,7.61,7.61,6800.0,7.61,7.61,7.61,7.61,6800.0
2005-09-01 10:45:00,7.6,7.66,7.6,7.66,54800.0,7.6,7.66,7.6,7.66,54800.0
2005-09-01 10:50:00,7.66,7.66,7.65,7.65,8400.0,7.66,7.66,7.65,7.65,8400.0
2005-09-01 10:55:00,7.65,7.66,7.65,7.66,12400.0,7.65,7.66,7.65,7.66,12400.0
2005-09-01 11:00:00,7.66,7.66,7.66,7.66,13200.0,7.66,7.66,7.66,7.66,13200.0
2005-09-01 11:05:00,7.66,7.68,7.66,7.66,29600.0,7.66,7.68,7.66,7.66,29600.0
2005-09-01 11:10:00,7.66,7.67,7.66,7.67,13600.0,7.66,7.67,7.66,7.67,13600.0
2005-09-01 11:15:00,7.67,7.67,7.67,7.67,9600.0,7.67,7.67,7.67,7.67,9600.0
2005-09-01 11:20:00,7.67,7.71,7.67,7.7,26400.0,7.67,7.71,7.67,7.7,26400.0
2005-09-01 11:25:00,7.69,7.69,7.69,7.69,2800.0,7.69,7.69,7.69,7.69,2800.0
2005-09-01 11:30:00,7.69,7.69,7.66,7.66,6000.0,7.69,7.69,7.66,7.66,6000.0
2005-09-01 11:35:00,7.66,7.67,7.66,7.67,5600.0,7.66,7.67,7.66,7.67,5600.0
2005-09-01 11:40:00,7.67,7.7,7.67,7.7,6000.0,7.67,7.7,7.67,7.7,6000.0
2005-09-01 11:45:00,7.7,7.71,7.7,7.71,7600.0,7.7,7.71,7.7,7.71,7600.0
2005-09-01 11:50:00,7.71,7.71,7.69,7.7,8400.0,7.71,7.71,7.69,7.7,8400.0
2005-09-01 11:55:00,7.69,7.71,7.69,7.7,6800.0,7.69,7.71,7.69,7.7,6800.0
2005-09-01 12:00:00,7.7,7.7,7.68,7.68,2800.0,7.7,7.7,7.68,7.68,2800.0
2005-09-01 12:05:00,7.68,7.68,7.68,7.68,1200.0,7.68,7.68,7.68,7.68,1200.0
2005-09-01 12:10:00,7.68,7.68,7.67,7.67,6400.0,7.68,7.68,7.67,7.67,6400.0
2005-09-01 12:15:00,7.67,7.67,7.67,7.67,1600.0,7.67,7.67,7.67,7.67,1600.0
2005-09-01 12:20:00,7.67,7.67,7.67,7.67,3600.0,7.67,7.67,7.67,7.67,3600.0
2005-09-01 12:25:00,7.67,7.67,7.67,7.67,6400.0,7.67,7.67,7.67,7.67,6400.0
2005-09-01 12:30:00,7.67,7.67,7.67,7.67,1600.0,7.67,7.67,7.67,7.67,1600.0
2005-09-01 12:35:00,7.67,7.68,7.67,7.67,6800.0,7.67,7.68,7.67,7.67,6800.0
2005-09-01 12:40:00,7.67,7.67,7.66,7.66,16000.0,7.67,7.67,7.66,7.66,16000.0
2005-09-01 12:45:00,7.66,7.68,7.66,7.68,8800.0,7.66,7.68,7.66,7.68,8800.0
2005-09-01 12:50:00,7.68,7.69,7.68,7.69,5600.0,7.68,7.69,7.68,7.69,5600.0
2005-09-01 12:55:00,7.69,7.69,7.69,7.69,10400.0,7.69,7.69,7.69,7.69,10400.0
2005-09-01 13:00:00,7.69,7.69,7.69,7.69,1600.0,7.69,7.69,7.69,7.69,1600.0
2005-09-01 13:05:00,7.69,7.69,7.69,7.69,6800.0,7.69,7.69,7.69,7.69,6800.0
2005-09-01 13:10:00,7.7,7.7,7.7,7.7,3200.0,7.7,7.7,7.7,7.7,3200.0
2005-09-01 13:15:00,7.69,7.69,7.69,7.69,10000.0,7.69,7.69,7.69,7.69,10000.0
2005-09-01 13:20:00,7.69,7.69,7.69,7.69,3200.0,7.69,7.69,7.69,7.69,3200.0
2005-09-01 13:25:00,7.69,7.69,7.69,7.69,2000.0,7.69,7.69,7.69,7.69,2000.0
2005-09-01 13:30:00,7.69,7.69,7.69,7.69,6000.0,7.69,7.69,7.69,7.69,6000.0
2005-09-01 13:35:00,7.69,7.69,7.69,7.69,3200.0,7.69,7.69,7.69,7.69,3200.0
2005-09-01 13:40:00,7.69,7.69,7.68,7.69,29200.0,7.69,7.69,7.68,7.69,29200.0
2005-09-01 13:45:00,7.69,7.7,7.69,7.7,4400.0,7.69,7.7,7.69,7.7,4400.0
2005-09-01 13:50:00,7.69,7.69,7.69,7.69,9600.0,7.69,7.69,7.69,7.69,9600.0
2005-09-01 13:55:00,7.69,7.69,7.69,7.69,3600.0,7.69,7.69,7.69,7.69,3600.0
2005-09-01 14:00:00,7.69,7.69,7.69,7.69,6000.0,7.69,7.69,7.69,7.69,6000.0
2005-09-01 14:05:00,7.69,7.7,7.69,7.69,16800.0,7.69,7.7,7.69,7.69,16800.0
2005-09-01 14:10:00,7.7,7.7,7.69,7.69,6400.0,7.7,7.7,7.69,7.69,6400.0
2005-09-01 14:15:00,7.69,7.69,7.69,7.69,13200.0,7.69,7.69,7.69,7.69,13200.0
2005-09-01 14:20:00,7.69,7.71,7.69,7.71,6000.0,7.69,7.71,7.69,7.71,6000.0
2005-09-01 14:25:00,7.71,7.71,7.7,7.7,2400.0,7.71,7.71,7.7,7.7,2400.0
2005-09-01 14:30:00,7.7,7.71,7.7,7.71,9200.0,7.7,7.71,7.7,7.71,9200.0
2005-09-01 14:35:00,7.71,7.71,7.7,7.7,1600.0,7.71,7.71,7.7,7.7,1600.0
2005-09-01 14:40:00,7.7,7.71,7.7,7.71,20000.0,7.7,7.71,7.7,7.71,20000.0
2005-09-01 14:45:00,7.71,7.72,7.71,7.71,15200.0,7.71,7.72,7.71,7.71,15200.0
2005-09-01 14:50:00,7.71,7.72,7.71,7.72,10800.0,7.71,7.72,7.71,7.72,10800.0
2005-09-01 14:55:00,7.72,7.72,7.71,7.71,10800.0,7.72,7.72,7.71,7.71,10800.0
2005-09-01 15:00:00,7.71,7.73,7.71,7.73,26400.0,7.71,7.73,7.71,7.73,26400.0
2005-09-01 15:05:00,7.73,7.73,7.72,7.72,9200.0,7.73,7.73,7.72,7.72,9200.0
2005-09-01 15:10:00,7.73,7.73,7.72,7.73,16000.0,7.73,7.73,7.72,7.73,16000.0
2005-09-01 15:15:00,7.73,7.75,7.73,7.74,22000.0,7.73,7.75,7.73,7.74,22000.0
2005-09-01 15:20:00,7.75,7.76,7.75,7.76,24800.0,7.75,7.76,7.75,7.76,24800.0
2005-09-01 15:25:00,7.76,7.76,7.74,7.74,9600.0,7.76,7.76,7.74,7.74,9600.0
2005-09-01 15:30:00,7.74,7.74,7.74,7.74,34800.0,7.74,7.74,7.74,7.74,34800.0
2005-09-01 15:35:00,7.74,7.74,7.73,7.73,13200.0,7.74,7.74,7.73,7.73,13200.0
2005-09-01 15:40:00,7.73,7.73,7.71,7.71,15600.0,7.73,7.73,7.71,7.71,15600.0
2005-09-01 15:45:00,7.71,7.71,7.71,7.71,23200.0,7.71,7.71,7.71,7.71,23200.0
2005-09-01 15:50:00,7.71,7.73,7.71,7.73,15200.0,7.71,7.73,7.71,7.73,15200.0
2005-09-01 15:55:00,7.73,7.73,7.72,7.73,11200.0,7.73,7.73,7.72,7.73,11200.0
2005-09-02 09:30:00,7.72,7.74,7.72,7.72,6800.0,7.72,7.74,7.72,7.72,6800.0
2005-09-02 09:35:00,7.73,7.74,7.73,7.73,7200.0,7.73,7.74,7.73,7.73,7200.0
2005-09-02 09:40:00,7.72,7.72,7.72,7.72,12400.0,7.72,7.72,7.72,7.72,12400.0
2005-09-02 09:45:00,7.73,7.73,7.71,7.73,7600.0,7.73,7.73,7.71,7.73,7600.0
2005-09-02 09:50:00,7.74,7.74,7.71,7.72,4000.0,7.74,7.74,7.71,7.72,4000.0
2005-09-02 09:55:00,7.73,7.73,7.72,7.73,19200.0,7.73,7.73,7.72,7.73,19200.0
2005-09-02 10:00:00,7.73,7.74,7.73,7.74,17600.0,7.73,7.74,7.73,7.74,17600.0
2005-09-02 10:05:00,7.74,7.74,7.73,7.73,34800.0,7.74,7.74,7.73,7.73,34800.0
2005-09-02 10:10:00,7.73,7.74,7.73,7.74,3600.0,7.73,7.74,7.73,7.74,3600.0
2005-09-02 10:15:00,7.73,7.73,7.73,7.73,8000.0,7.73,7.73,7.73,7.73,8000.0
2005-09-02 10:20:00,7.74,7.74,7.73,7.74,5200.0,7.74,7.74,7.73,7.74,5200.0
2005-09-02 10:25:00,7.74,7.74,7.73,7.73,5200.0,7.74,7.74,7.73,7.73,5200.0
2005-09-02 10:30:00,7.73,7.73,7.73,7.73,21200.0,7.73,7.73,7.73,7.73,21200.0
2005-09-02 10:35:00,7.72,7.72,7.71,7.72,15200.0,7.72,7.72,7.71,7.72,15200.0
2005-09-02 10:40:00,7.73,7.75,7.73,7.75,10000.0,7.73,7.75,7.73,7.75,10000.0
2005-09-02 10:45:00,7.75,7.76,7.75,7.76,10400.0,7.75,7.76,7.75,7.76,10400.0
2005-09-02 10:50:00,7.76,7.76,7.75,7.75,6800.0,7.76,7.76,7.75,7.75,6800.0
2005-09-02 10:55:00,7.75,7.75,7.75,7.75,8800.0,7.75,7.75,7.75,7.75,8800.0
2005-09-02 11:00:00,7.74,7.74,7.74,7.74,6000.0,7.74,7.74,7.74,7.74,6000.0
2005-09-02 11:05:00,7.74,7.74,7.73,7.74,4800.0,7.74,7.74,7.73,7.74,4800.0
2005-09-02 11:10:00,7.74,7.74,7.74,7.74,4800.0,7.74,7.74,7.74,7.74,4800.0
2005-09-02 11:15:00,7.73,7.73,7.73,7.73,4400.0,7.73,7.73,7.73,7.73,4400.0
2005-09-02 11:20:00,7.73,7.73,7.73,7.73,800.0,7.73,7.73,7.73,7.73,800.0
2005-09-02 11:25:00,7.73,7.74,7.73,7.73,12000.0,7.73,7.74,7.73,7.73,12000.0
2005-09-02 11:30:00,7.73,7.73,7.73,7.73,12000.0,7.73,7.73,7.73,7.73,12000.0
2005-09-02 11:35:00,7.72,7.72,7.72,7.72,4400.0,7.72,7.72,7.72,7.72,4400.0
2005-09-02 11:40:00,7.72,7.72,7.72,7.72,5600.0,7.72,7.72,7.72,7.72,5600.0
2005-09-02 11:45:00,7.72,7.72,7.71,7.72,4400.0,7.72,7.72,7.71,7.72,4400.0
2005-09-02 11:50:00,7.72,7.72,7.71,7.72,129600.0,7.72,7.72,7.71,7.72,129600.0
2005-09-02 11:55:00,7.71,7.71,7.71,7.71,800.0,7.71,7.71,7.71,7.71,800.0
2005-09-02 12:00:00,7.71,7.73,7.71,7.73,13200.0,7.71,7.73,7.71,7.73,13200.0
2005-09-02 12:05:00,7.74,7.75,7.74,7.74,5200.0,7.74,7.75,7.74,7.74,5200.0
2005-09-02 12:10:00,7.74,7.74,7.74,7.74,400.0,7.74,7.74,7.74,7.74,400.0
2005-09-02 12:15:00,7.74,7.74,7.74,7.74,2800.0,7.74,7.74,7.74,7.74,2800.0
2005-09-02 12:20:00,7.75,7.76,7.75,7.76,48800.0,7.75,7.76,7.75,7.76,48800.0
2005-09-02 12:25:00,7.76,7.76,7.76,7.76,2800.0,7.76,7.76,7.76,7.76,2800.0
2005-09-02 12:30:00,7.76,7.76,7.75,7.75,16000.0,7.76,7.76,7.75,7.75,16000.0
2005-09-02 12:35:00,7.75,7.75,7.75,7.75,12400.0,7.75,7.75,7.75,7.75,12400.0
2005-09-02 12:40:00,7.75,7.75,7.74,7.74,1200.0,7.75,7.75,7.74,7.74,1200.0
2005-09-02 12:45:00,7.74,7.74,7.73,7.74,3200.0,7.74,7.74,7.73,7.74,3200.0
2005-09-02 12:50:00,7.74,7.74,7.74,7.74,13600.0,7.74,7.74,7.74,7.74,13600.0
2005-09-02 12:55:00,7.73,7.73,7.73,7.73,800.0,7.73,7.73,7.73,7.73,800.0
2005-09-02 13:00:00,7.73,7.74,7.73,7.74,2800.0,7.73,7.74,7.73,7.74,2800.0
2005-09-02 13:05:00,7.74,7.74,7.73,7.73,2800.0,7.74,7.74,7.73,7.73,2800.0
2005-09-02 13:10:00,7.73,7.73,7.73,7.73,1600.0,7.73,7.73,7.73,7.73,1600.0
2005-09-02 13:15:00,7.73,7.73,7.73,7.73,800.0,7.73,7.73,7.73,7.73,800.0
2005-09-02 13:20:00,7.73,7.73,7.73,7.73,2000.0,7.73,7.73,7.73,7.73,2000.0
2005-09-02 13:25:00,7.73,7.74,7.73,7.73,4000.0,7.73,7.74,7.73,7.73,4000.0
2005-09-02 13:30:00,7.73,7.73,7.73,7.73,400.0,7.73,7.73,7.73,7.73,400.0
2005-09-02 13:35:00,7.73,7.74,7.73,7.74,14000.0,7.73,7.74,7.73,7.74,14000.0
2005-09-02 13:40:00,7.74,7.74,7.74,7.74,2000.0,7.74,7.74,7.74,7.74,2000.0
2005-09-02 13:45:00,7.74,7.75,7.74,7.75,2000.0,7.74,7.75,7.74,7.75,2000.0
2005-09-02 13:50:00,7.75,7.76,7.75,7.76,9200.0,7.75,7.76,7.75,7.76,9200.0
2005-09-02 13:55:00,7.76,7.76,7.76,7.76,0.0,7.76,7.76,7.76,7.76,0.0
2005-09-02 14:00:00,7.76,7.76,7.75,7.75,7200.0,7.76,7.76,7.75,7.75,7200.0
2005-09-02 14:05:00,7.75,7.75,7.74,7.74,1600.0,7.75,7.75,7.74,7.74,1600.0
2005-09-02 14:10:00,7.73,7.74,7.73,7.74,22000.0,7.73,7.74,7.73,7.74,22000.0
2005-09-02 14:15:00,7.74,7.74,7.74,7.74,2000.0,7.74,7.74,7.74,7.74,2000.0
2005-09-02 14:20:00,7.74,7.74,7.74,7.74,3200.0,7.74,7.74,7.74,7.74,3200.0
2005-09-02 14:25:00,7.74,7.74,7.74,7.74,0.0,7.74,7.74,7.74,7.74,0.0
2005-09-02 14:30:00,7.74,7.74,7.72,7.72,14400.0,7.74,7.74,7.72,7.72,14400.0
2005-09-02 14:35:00,7.73,7.73,7.73,7.73,2000.0,7.73,7.73,7.73,7.73,2000.0
2005-09-02 14:40:00,7.73,7.73,7.73,7.73,400.0,7.73,7.73,7.73,7.73,400.0
2005-09-02 14:45:00,7.73,7.73,7.73,7.73,8400.0,7.73,7.73,7.73,7.73,8400.0
2005-09-02 14:50:00,7.73,7.73,7.73,7.73,8000.0,7.73,7.73,7.73,7.73,8000.0
2005-09-02 14:55:00,7.73,7.73,7.73,7.73,16800.0,7.73,7.73,7.73,7.73,16800.0
2005-09-02 15:00:00,7.73,7.73,7.73,7.73,1600.0,7.73,7.73,7.73,7.73,1600.0
2005-09-02 15:05:00,7.73,7.73,7.73,7.73,4800.0,7.73,7.73,7.73,7.73,4800.0
2005-09-02 15:10:00,7.73,7.73,7.72,7.73,8400.0,7.73,7.73,7.72,7.73,8400.0
2005-09-02 15:15:00,7.72,7.72,7.72,7.72,4800.0,7.72,7.72,7.72,7.72,4800.0
2005-09-02 15:20:00,7.72,7.72,7.71,7.71,6000.0,7.72,7.72,7.71,7.71,6000.0
2005-09-02 15:25:00,7.71,7.72,7.71,7.72,8800.0,7.71,7.72,7.71,7.72,8800.0
2005-09-02 15:30:00,7.72,7.72,7.71,7.72,18800.0,7.72,7.72,7.71,7.72,18800.0
2005-09-02 15:35:00,7.71,7.72,7.71,7.72,27200.0,7.71,7.72,7.71,7.72,27200.0
2005-09-02 15:40:00,7.72,7.72,7.7,7.7,7600.0,7.72,7.72,7.7,7.7,7600.0
2005-09-02 15:45:00,7.7,7.7,7.7,7.7,16800.0,7.7,7.7,7.7,7.7,16800.0
2005-09-02 15:50:00,7.7,7.7,7.7,7.7,14800.0,7.7,7.7,7.7,7.7,14800.0
2005-09-02 15:55:00,7.7,7.71,7.7,7.71,36400.0,7.7,7.71,7.7,7.71,36400.0
2005-09-06 09:30:00,7.74,7.74,7.71,7.71,18400.0,7.74,7.74,7.71,7.71,18400.0
2005-09-06 09:35:00,7.71,7.73,7.71,7.72,24400.0,7.71,7.73,7.71,7.72,24400.0
2005-09-06 09:40:00,7.73,7.73,7.72,7.72,6400.0,7.73,7.73,7.72,7.72,6400.0
2005-09-06 09:45:00,7.72,7.73,7.71,7.73,36400.0,7.72,7.73,7.71,7.73,36400.0
2005-09-06 09:50:00,7.72,7.72,7.71,7.72,29200.0,7.72,7.72,7.71,7.72,29200.0
2005-09-06 09:55:00,7.71,7.71,7.7,7.7,15600.0,7.71,7.71,7.7,7.7,15600.0
2005-09-06 10:00:00,7.7,7.71,7.7,7.71,38400.0,7.7,7.71,7.7,7.71,38400.0
2005-09-06 10:05:00,7.71,7.72,7.71,7.72,19200.0,7.71,7.72,7.71,7.72,19200.0
2005-09-06 10:10:00,7.72,7.72,7.7,7.71,19200.0,7.72,7.72,7.7,7.71,19200.0
2005-09-06 10:15:00,7.71,7.71,7.7,7.7,17200.0,7.71,7.71,7.7,7.7,17200.0
2005-09-06 10:20:00,7.7,7.71,7.7,7.71,15200.0,7.7,7.71,7.7,7.71,15200.0
2005-09-06 10:25:00,7.7,7.7,7.69,7.69,35200.0,7.7,7.7,7.69,7.69,35200.0
2005-09-06 10:30:00,7.69,7.7,7.69,7.69,19200.0,7.69,7.7,7.69,7.69,19200.0
2005-09-06 10:35:00,7.69,7.7,7.69,7.69,40800.0,7.69,7.7,7.69,7.69,40800.0
2005-09-06 10:40:00,7.69,7.7,7.69,7.7,6800.0,7.69,7.7,7.69,7.7,6800.0
2005-09-06 10:45:00,7.69,7.71,7.69,7.71,8800.0,7.69,7.71,7.69,7.71,8800.0
2005-09-06 10:50:00,7.71,7.71,7.7,7.71,16000.0,7.71,7.71,7.7,7.71,16000.0
2005-09-06 10:55:00,7.71,7.71,7.69,7.69,8000.0,7.71,7.71,7.69,7.69,8000.0
2005-09-06 11:00:00,7.7,7.7,7.68,7.69,13600.0,7.7,7.7,7.68,7.69,13600.0
2005-09-06 11:05:00,7.69,7.7,7.69,7.7,12800.0,7.69,7.7,7.69,7.7,12800.0
2005-09-06 11:10:00,7.7,7.7,7.69,7.69,7200.0,7.7,7.7,7.69,7.69,7200.0
2005-09-06 11:15:00,7.69,7.7,7.69,7.69,9600.0,7.69,7.7,7.69,7.69,9600.0
2005-09-06 11:20:00,7.69,7.69,7.68,7.68,8400.0,7.69,7.69,7.68,7.68,8400.0
2005-09-06 11:25:00,7.68,7.69,7.68,7.68,9200.0,7.68,7.69,7.68,7.68,9200.0
2005-09-06 11:30:00,7.68,7.69,7.68,7.69,2800.0,7.68,7.69,7.68,7.69,2800.0
2005-09-06 11:35:00,7.68,7.68,7.68,7.68,3200.0,7.68,7.68,7.68,7.68,3200.0
2005-09-06 11:40:00,7.68,7.68,7.67,7.67,17600.0,7.68,7.68,7.67,7.67,17600.0
2005-09-06 11:45:00,7.67,7.67,7.67,7.67,3200.0,7.67,7.67,7.67,7.67,3200.0
2005-09-06 11:50:00,7.67,7.67,7.66,7.66,16400.0,7.67,7.67,7.66,7.66,16400.0
2005-09-06 11:55:00,7.67,7.68,7.67,7.67,5600.0,7.67,7.68,7.67,7.67,5600.0
2005-09-06 12:00:00,7.67,7.68,7.67,7.68,9200.0,7.67,7.68,7.67,7.68,9200.0
2005-09-06 12:05:00,7.68,7.68,7.68,7.68,2000.0,7.68,7.68,7.68,7.68,2000.0
2005-09-06 12:10:00,7.69,7.7,7.69,7.7,5600.0,7.69,7.7,7.69,7.7,5600.0
2005-09-06 12:15:00,7.7,7.7,7.7,7.7,3200.0,7.7,7.7,7.7,7.7,3200.0
2005-09-06 12:20:00,7.7,7.7,7.69,7.69,9600.0,7.7,7.7,7.69,7.69,9600.0
2005-09-06 12:25:00,7.69,7.69,7.68,7.68,6400.0,7.69,7.69,7.68,7.68,6400.0
2005-09-06 12:30:00,7.69,7.69,7.68,7.68,800.0,7.69,7.69,7.68,7.68,800.0
2005-09-06 12:35:00,7.68,7.68,7.68,7.68,3200.0,7.68,7.68,7.68,7.68,3200.0
2005-09-06 12:40:00,7.68,7.68,7.68,7.68,34800.0,7.68,7.68,7.68,7.68,34800.0
2005-09-06 12:45:00,7.68,7.68,7.68,7.68,4800.0,7.68,7.68,7.68,7.68,4800.0
2005-09-06 12:50:00,7.68,7.68,7.68,7.68,5200.0,7.68,7.68,7.68,7.68,5200.0
2005-09-06 12:55:00,7.68,7.68,7.68,7.68,7200.0,7.68,7.68,7.68,7.68,7200.0
2005-09-06 13:00:00,7.68,7.69,7.68,7.68,10000.0,7.68,7.69,7.68,7.68,10000.0
2005-09-06 13:05:00,7.68,7.68,7.68,7.68,5600.0,7.68,7.68,7.68,7.68,5600.0
2005-09-06 13:10:00,7.68,7.7,7.68,7.69,18800.0,7.68,7.7,7.68,7.69,18800.0
2005-09-06 13:15:00,7.69,7.7,7.68,7.7,8000.0,7.69,7.7,7.68,7.7,8000.0
2005-09-06 13:20:00,7.7,7.7,7.69,7.7,6000.0,7.7,7.7,7.69,7.7,6000.0
2005-09-06 13:25:00,7.7,7.7,7.69,7.69,10800.0,7.7,7.7,7.69,7.69,10800.0
2005-09-06 13:30:00,7.69,7.69,7.68,7.68,18400.0,7.69,7.69,7.68,7.68,18400.0
2005-09-06 13:35:00,7.68,7.69,7.68,7.69,27200.0,7.68,7.69,7.68,7.69,27200.0
2005-09-06 13:40:00,7.69,7.69,7.68,7.69,14400.0,7.69,7.69,7.68,7.69,14400.0
2005-09-06 13:45:00,7.68,7.69,7.68,7.68,7200.0,7.68,7.69,7.68,7.68,7200.0
2005-09-06 13:50:00,7.68,7.69,7.68,7.68,22400.0,7.68,7.69,7.68,7.68,22400.0
2005-09-06 13:55:00,7.68,7.69,7.68,7.69,5200.0,7.68,7.69,7.68,7.69,5200.0
2005-09-06 14:00:00,7.69,7.7,7.68,7.7,11600.0,7.69,7.7,7.68,7.7,11600.0
2005-09-06 14:05:00,7.69,7.69,7.69,7.69,16800.0,7.69,7.69,7.69,7.69,16800.0
2005-09-06 14:10:00,7.69,7.69,7.67,7.67,23600.0,7.69,7.69,7.67,7.67,23600.0
2005-09-06 14:15:00,7.67,7.68,7.65,7.66,18400.0,7.67,7.68,7.65,7.66,18400.0
2005-09-06 14:20:00,7.66,7.66,7.65,7.66,14800.0,7.66,7.66,7.65,7.66,14800.0
2005-09-06 14:25:00,7.66,7.66,7.66,7.66,15600.0,7.66,7.66,7.66,7.66,15600.0
2005-09-06 14:30:00,7.66,7.66,7.66,7.66,2000.0,7.66,7.66,7.66,7.66,2000.0
2005-09-06 14:35:00,7.65,7.66,7.65,7.65,10000.0,7.65,7.66,7.65,7.65,10000.0
2005-09-06 14:40:00,7.65,7.65,7.64,7.65,10000.0,7.65,7.65,7.64,7.65,10000.0
2005-09-06 14:45:00,7.65,7.66,7.64,7.65,9200.0,7.65,7.66,7.64,7.65,9200.0
2005-09-06 14:50:00,7.66,7.66,7.64,7.65,28800.0,7.66,7.66,7.64,7.65,28800.0
2005-09-06 14:55:00,7.66,7.66,7.65,7.66,16800.0,7.66,7.66,7.65,7.66,16800.0
2005-09-06 15:00:00,7.66,7.67,7.66,7.67,10800.0,7.66,7.67,7.66,7.67,10800.0
2005-09-06 15:05:00,7.67,7.68,7.66,7.66,68400.0,7.67,7.68,7.66,7.66,68400.0
2005-09-06 15:10:00,7.66,7.67,7.66,7.67,19600.0,7.66,7.67,7.66,7.67,19600.0
2005-09-06 15:15:00,7.68,7.69,7.68,7.69,44400.0,7.68,7.69,7.68,7.69,44400.0
2005-09-06 15:20:00,7.69,7.7,7.69,7.69,14400.0,7.69,7.7,7.69,7.69,14400.0
2005-09-06 15:25:00,7.69,7.69,7.68,7.69,46000.0,7.69,7.69,7.68,7.69,46000.0
2005-09-06 15:30:00,7.68,7.69,7.68,7.69,21200.0,7.68,7.69,7.68,7.69,21200.0
2005-09-06 15:35:00,7.69,7.69,7.68,7.69,36000.0,7.69,7.69,7.68,7.69,36000.0
2005-09-06 15:40:00,7.69,7.7,7.69,7.7,19200.0,7.69,7.7,7.69,7.7,19200.0
2005-09-06 15:45:00,7.7,7.7,7.69,7.69,32000.0,7.7,7.7,7.69,7.69,32000.0
2005-09-06 15:50:00,7.69,7.7,7.69,7.7,47200.0,7.69,7.7,7.69,7.7,47200.0
2005-09-06 15:55:00,7.7,7.72,7.7,7.72,51600.0,7.7,7.72,7.7,7.72,51600.0
2005-09-07 09:30:00,7.73,7.77,7.73,7.77,23200.0,7.73,7.77,7.73,7.77,23200.0
2005-09-07 09:35:00,7.75,7.75,7.75,7.75,12800.0,7.75,7.75,7.75,7.75,12800.0
2005-09-07 09:40:00,7.75,7.76,7.75,7.75,15200.0,7.75,7.76,7.75,7.75,15200.0
2005-09-07 09:45:00,7.75,7.75,7.75,7.75,6400.0,7.75,7.75,7.75,7.75,6400.0
2005-09-07 09:50:00,7.73,7.73,7.71,7.72,32400.0,7.73,7.73,7.71,7.72,32400.0
2005-09-07 09:55:00,7.72,7.72,7.71,7.71,29600.0,7.72,7.72,7.71,7.71,29600.0
2005-09-07 10:00:00,7.72,7.75,7.72,7.72,16400.0,7.72,7.75,7.72,7.72,16400.0
2005-09-07 10:05:00,7.72,7.73,7.71,7.71,15600.0,7.72,7.73,7.71,7.71,15600.0
2005-09-07 10:10:00,7.72,7.73,7.72,7.72,6000.0,7.72,7.73,7.72,7.72,6000.0
2005-09-07 10:15:00,7.72,7.72,7.71,7.71,86000.0,7.72,7.72,7.71,7.71,86000.0
2005-09-07 10:20:00,7.71,7.71,7.71,7.71,8400.0,7.71,7.71,7.71,7.71,8400.0
2005-09-07 10:25:00,7.71,7.72,7.71,7.71,8400.0,7.71,7.72,7.71,7.71,8400.0
2005-09-07 10:30:00,7.71,7.71,7.7,7.7,48800.0,7.71,7.71,7.7,7.7,48800.0
2005-09-07 10:35:00,7.71,7.71,7.7,7.71,6000.0,7.71,7.71,7.7,7.71,6000.0
2005-09-07 10:40:00,7.71,7.71,7.71,7.71,10800.0,7.71,7.71,7.71,7.71,10800.0
2005-09-07 10:45:00,7.71,7.71,7.7,7.7,98400.0,7.71,7.71,7.7,7.7,98400.0
2005-09-07 10:50:00,7.71,7.71,7.71,7.71,7200.0,7.71,7.71,7.71,7.71,7200.0
2005-09-07 10:55:00,7.71,7.71,7.71,7.71,4800.0,7.71,7.71,7.71,7.71,4800.0
2005-09-07 11:00:00,7.71,7.71,7.7,7.71,29200.0,7.71,7.71,7.7,7.71,29200.0
2005-09-07 11:05:00,7.7,7.7,7.7,7.7,4400.0,7.7,7.7,7.7,7.7,4400.0
2005-09-07 11:10:00,7.69,7.7,7.69,7.69,4800.0,7.69,7.7,7.69,7.69,4800.0
2005-09-07 11:15:00,7.69,7.7,7.69,7.69,35200.0,7.69,7.7,7.69,7.69,35200.0
2005-09-07 11:20:00,7.69,7.69,7.69,7.69,1200.0,7.69,7.69,7.69,7.69,1200.0
2005-09-07 11:25:00,7.7,7.7,7.69,7.7,7200.0,7.7,7.7,7.69,7.7,7200.0
2005-09-07 11:30:00,7.7,7.7,7.69,7.69,4800.0,7.7,7.7,7.69,7.69,4800.0
2005-09-07 11:35:00,7.69,7.69,7.69,7.69,5200.0,7.69,7.69,7.69,7.69,5200.0
2005-09-07 11:40:00,7.69,7.69,7.69,7.69,5200.0,7.69,7.69,7.69,7.69,5200.0
2005-09-07 11:45:00,7.69,7.71,7.69,7.7,14800.0,7.69,7.71,7.69,7.7,14800.0
2005-09-07 11:50:00,7.71,7.71,7.7,7.7,2000.0,7.71,7.71,7.7,7.7,2000.0
2005-09-07 11:55:00,7.7,7.7,7.69,7.69,4400.0,7.7,7.7,7.69,7.69,4400.0
2005-09-07 12:00:00,7.69,7.7,7.69,7.7,3600.0,7.69,7.7,7.69,7.7,3600.0
2005-09-07 12:05:00,7.69,7.69,7.69,7.69,1200.0,7.69,7.69,7.69,7.69,1200.0
2005-09-07 12:10:00,7.69,7.69,7.69,7.69,2000.0,7.69,7.69,7.69,7.69,2000.0
2005-09-07 12:15:00,7.69,7.71,7.69,7.71,24800.0,7.69,7.71,7.69,7.71,24800.0
2005-09-07 12:20:00,7.71,7.73,7.71,7.73,33600.0,7.71,7.73,7.71,7.73,33600.0
2005-09-07 12:25:00,7.73,7.74,7.73,7.73,4000.0,7.73,7.74,7.73,7.73,4000.0
2005-09-07 12:30:00,7.73,7.74,7.73,7.73,14400.0,7.73,7.74,7.73,7.73,14400.0
2005-09-07 12:35:00,7.73,7.73,7.73,7.73,5200.0,7.73,7.73,7.73,7.73,5200.0
2005-09-07 12:40:00,7.73,7.73,7.73,7.73,10000.0,7.73,7.73,7.73,7.73,10000.0
2005-09-07 12:45:00,7.73,7.73,7.73,7.73,11600.0,7.73,7.73,7.73,7.73,11600.0
2005-09-07 12:50:00,7.73,7.73,7.7,7.72,40800.0,7.73,7.73,7.7,7.72,40800.0
2005-09-07 12:55:00,7.72,7.73,7.72,7.72,12000.0,7.72,7.73,7.72,7.72,12000.0
2005-09-07 13:00:00,7.73,7.73,7.72,7.73,9600.0,7.73,7.73,7.72,7.73,9600.0
2005-09-07 13:05:00,7.73,7.74,7.73,7.73,6000.0,7.73,7.74,7.73,7.73,6000.0
2005-09-07 13:10:00,7.73,7.73,7.73,7.73,6800.0,7.73,7.73,7.73,7.73,6800.0
2005-09-07 13:15:00,7.72,7.72,7.71,7.72,6000.0,7.72,7.72,7.71,7.72,6000.0
2005-09-07 13:20:00,7.72,7.72,7.71,7.72,10400.0,7.72,7.72,7.71,7.72,10400.0
2005-09-07 13:25:00,7.72,7.72,7.71,7.71,3200.0,7.72,7.72,7.71,7.71,3200.0
2005-09-07 13:30:00,7.72,7.72,7.72,7.72,2400.0,7.72,7.72,7.72,7.72,2400.0
2005-09-07 13:35:00,7.72,7.72,7.72,7.72,16800.0,7.72,7.72,7.72,7.72,16800.0
2005-09-07 13:40:00,7.72,7.72,7.72,7.72,10400.0,7.72,7.72,7.72,7.72,10400.0
2005-09-07 13:45:00,7.7,7.71,7.7,7.71,5600.0,7.7,7.71,7.7,7.71,5600.0
2005-09-07 13:50:00,7.7,7.7,7.7,7.7,1600.0,7.7,7.7,7.7,7.7,1600.0
2005-09-07 13:55:00,7.7,7.71,7.7,7.7,20000.0,7.7,7.71,7.7,7.7,20000.0
2005-09-07 14:00:00,7.71,7.73,7.71,7.71,4800.0,7.71,7.73,7.71,7.71,4800.0
2005-09-07 14:05:00,7.71,7.71,7.71,7.71,7200.0,7.71,7.71,7.71,7.71,7200.0
2005-09-07 14:10:00,7.71,7.71,7.71,7.71,2000.0,7.71,7.71,7.71,7.71,2000.0
2005-09-07 14:15:00,7.71,7.72,7.71,7.71,14000.0,7.71,7.72,7.71,7.71,14000.0
2005-09-07 14:20:00,7.71,7.71,7.71,7.71,0.0,7.71,7.71,7.71,7.71,0.0
2005-09-07 14:25:00,7.71,7.71,7.7,7.71,10000.0,7.71,7.71,7.7,7.71,10000.0
2005-09-07 14:30:00,7.71,7.71,7.7,7.7,19600.0,7.71,7.71,7.7,7.7,19600.0
2005-09-07 14:35:00,7.69,7.69,7.69,7.69,4800.0,7.69,7.69,7.69,7.69,4800.0
2005-09-07 14:40:00,7.69,7.7,7.69,7.69,21200.0,7.69,7.7,7.69,7.69,21200.0
2005-09-07 14:45:00,7.69,7.7,7.69,7.69,12800.0,7.69,7.7,7.69,7.69,12800.0
2005-09-07 14:50:00,7.69,7.7,7.69,7.7,37200.0,7.69,7.7,7.69,7.7,37200.0
2005-09-07 14:55:00,7.7,7.72,7.7,7.72,8800.0,7.7,7.72,7.7,7.72,8800.0
2005-09-07 15:00:00,7.72,7.72,7.7,7.7,5600.0,7.72,7.72,7.7,7.7,5600.0
2005-09-07 15:05:00,7.7,7.71,7.7,7.71,20800.0,7.7,7.71,7.7,7.71,20800.0
2005-09-07 15:10:00,7.71,7.72,7.71,7.72,20400.0,7.71,7.72,7.71,7.72,20400.0
2005-09-07 15:15:00,7.73,7.73,7.72,7.72,14800.0,7.73,7.73,7.72,7.72,14800.0
2005-09-07 15:20:00,7.72,7.73,7.72,7.72,21200.0,7.72,7.73,7.72,7.72,21200.0
2005-09-07 15:25:00,7.72,7.73,7.72,7.73,26000.0,7.72,7.73,7.72,7.73,26000.0
2005-09-07 15:30:00,7.73,7.73,7.72,7.72,64000.0,7.73,7.73,7.72,7.72,64000.0
2005-09-07 15:35:00,7.72,7.72,7.71,7.71,17600.0,7.72,7.72,7.71,7.71,17600.0
2005-09-07 15:40:00,7.72,7.73,7.72,7.73,16400.0,7.72,7.73,7.72,7.73,16400.0
2005-09-07 15:45:00,7.73,7.73,7.73,7.73,11200.0,7.73,7.73,7.73,7.73,11200.0
2005-09-07 15:50:00,7.73,7.77,7.73,7.77,21200.0,7.73,7.77,7.73,7.77,21200.0
2005-09-07 15:55:00,7.76,7.78,7.76,7.78,75200.0,7.76,7.78,7.76,7.78,75200.0
2005-09-08 09:30:00,7.78,7.78,7.75,7.75,7200.0,7.78,7.78,7.75,7.75,7200.0
2005-09-08 09:35:00,7.75,7.75,7.73,7.73,19200.0,7.75,7.75,7.73,7.73,19200.0
2005-09-08 09:40:00,7.71,7.73,7.71,7.71,14000.0,7.71,7.73,7.71,7.71,14000.0
2005-09-08 09:45:00,7.72,7.74,7.72,7.73,36800.0,7.72,7.74,7.72,7.73,36800.0
2005-09-08 09:50:00,7.73,7.74,7.71,7.73,12800.0,7.73,7.74,7.71,7.73,12800.0
2005-09-08 09:55:00,7.73,7.73,7.72,7.72,4400.0,7.73,7.73,7.72,7.72,4400.0
2005-09-08 10:00:00,7.72,7.72,7.69,7.69,15200.0,7.72,7.72,7.69,7.69,15200.0
2005-09-08 10:05:00,7.69,7.69,7.67,7.67,20000.0,7.69,7.69,7.67,7.67,20000.0
2005-09-08 10:10:00,7.67,7.69,7.67,7.69,22000.0,7.67,7.69,7.67,7.69,22000.0
2005-09-08 10:15:00,7.71,7.71,7.71,7.71,8000.0,7.71,7.71,7.71,7.71,8000.0
2005-09-08 10:20:00,7.7,7.71,7.7,7.71,4800.0,7.7,7.71,7.7,7.71,4800.0
2005-09-08 10:25:00,7.7,7.7,7.7,7.7,8000.0,7.7,7.7,7.7,7.7,8000.0
2005-09-08 10:30:00,7.7,7.71,7.7,7.71,30000.0,7.7,7.71,7.7,7.71,30000.0
2005-09-08 10:35:00,7.69,7.69,7.69,7.69,1600.0,7.69,7.69,7.69,7.69,1600.0
2005-09-08 10:40:00,7.69,7.73,7.69,7.71,31200.0,7.69,7.73,7.69,7.71,31200.0
2005-09-08 10:45:00,7.72,7.73,7.72,7.72,20400.0,7.72,7.73,7.72,7.72,20400.0
2005-09-08 10:50:00,7.72,7.72,7.7,7.71,10800.0,7.72,7.72,7.7,7.71,10800.0
2005-09-08 10:55:00,7.7,7.7,7.7,7.7,10800.0,7.7,7.7,7.7,7.7,10800.0
2005-09-08 11:00:00,7.7,7.71,7.7,7.7,12400.0,7.7,7.71,7.7,7.7,12400.0
2005-09-08 11:05:00,7.71,7.71,7.71,7.71,3200.0,7.71,7.71,7.71,7.71,3200.0
2005-09-08 11:10:00,7.71,7.71,7.71,7.71,9600.0,7.71,7.71,7.71,7.71,9600.0
2005-09-08 11:15:00,7.71,7.71,7.7,7.71,3600.0,7.71,7.71,7.7,7.71,3600.0
2005-09-08 11:20:00,7.7,7.7,7.7,7.7,8400.0,7.7,7.7,7.7,7.7,8400.0
2005-09-08 11:25:00,7.7,7.7,7.69,7.7,19600.0,7.7,7.7,7.69,7.7,19600.0
2005-09-08 11:30:00,7.68,7.69,7.68,7.69,2400.0,7.68,7.69,7.68,7.69,2400.0
2005-09-08 11:35:00,7.68,7.68,7.68,7.68,5600.0,7.68,7.68,7.68,7.68,5600.0
2005-09-08 11:40:00,7.68,7.68,7.65,7.66,38000.0,7.68,7.68,7.65,7.66,38000.0
2005-09-08 11:45:00,7.66,7.68,7.66,7.67,6800.0,7.66,7.68,7.66,7.67,6800.0
2005-09-08 11:50:00,7.66,7.66,7.65,7.65,19200.0,7.66,7.66,7.65,7.65,19200.0
2005-09-08 11:55:00,7.65,7.66,7.63,7.63,18800.0,7.65,7.66,7.63,7.63,18800.0
2005-09-08 12:00:00,7.63,7.63,7.61,7.63,49200.0,7.63,7.63,7.61,7.63,49200.0
2005-09-08 12:05:00,7.63,7.66,7.63,7.66,33200.0,7.63,7.66,7.63,7.66,33200.0
2005-09-08 12:10:00,7.65,7.65,7.65,7.65,12400.0,7.65,7.65,7.65,7.65,12400.0
2005-09-08 12:15:00,7.65,7.65,7.64,7.65,23200.0,7.65,7.65,7.64,7.65,23200.0
2005-09-08 12:20:00,7.65,7.65,7.64,7.64,4400.0,7.65,7.65,7.64,7.64,4400.0
2005-09-08 12:25:00,7.65,7.65,7.65,7.65,6000.0,7.65,7.65,7.65,7.65,6000.0
2005-09-08 12:30:00,7.65,7.66,7.65,7.65,8400.0,7.65,7.66,7.65,7.65,8400.0
2005-09-08 12:35:00,7.65,7.65,7.65,7.65,12000.0,7.65,7.65,7.65,7.65,12000.0
2005-09-08 12:40:00,7.65,7.65,7.65,7.65,6000.0,7.65,7.65,7.65,7.65,6000.0
2005-09-08 12:45:00,7.65,7.65,7.64,7.65,13600.0,7.65,7.65,7.64,7.65,13600.0
2005-09-08 12:50:00,7.65,7.66,7.65,7.66,4000.0,7.65,7.66,7.65,7.66,4000.0
2005-09-08 12:55:00,7.67,7.67,7.66,7.66,6400.0,7.67,7.67,7.66,7.66,6400.0
2005-09-08 13:00:00,7.67,7.68,7.66,7.66,16400.0,7.67,7.68,7.66,7.66,16400.0
2005-09-08 13:05:00,7.67,7.67,7.64,7.64,9200.0,7.67,7.67,7.64,7.64,9200.0
2005-09-08 13:10:00,7.65,7.65,7.65,7.65,7200.0,7.65,7.65,7.65,7.65,7200.0
2005-09-08 13:15:00,7.65,7.65,7.65,7.65,5600.0,7.65,7.65,7.65,7.65,5600.0
2005-09-08 13:20:00,7.65,7.66,7.65,7.66,9200.0,7.65,7.66,7.65,7.66,9200.0
2005-09-08 13:25:00,7.66,7.66,7.66,7.66,17200.0,7.66,7.66,7.66,7.66,17200.0
2005-09-08 13:30:00,7.66,7.66,7.66,7.66,10400.0,7.66,7.66,7.66,7.66,10400.0
2005-09-08 13:35:00,7.66,7.67,7.65,7.67,29600.0,7.66,7.67,7.65,7.67,29600.0
2005-09-08 13:40:00,7.66,7.67,7.66,7.67,24000.0,7.66,7.67,7.66,7.67,24000.0
2005-09-08 13:45:00,7.66,7.66,7.66,7.66,14000.0,7.66,7.66,7.66,7.66,14000.0
2005-09-08 13:50:00,7.66,7.67,7.66,7.66,17600.0,7.66,7.67,7.66,7.66,17600.0
2005-09-08 13:55:00,7.67,7.67,7.67,7.67,13200.0,7.67,7.67,7.67,7.67,13200.0
2005-09-08 14:00:00,7.67,7.68,7.67,7.68,13200.0,7.67,7.68,7.67,7.68,13200.0
2005-09-08 14:05:00,7.68,7.68,7.67,7.68,22800.0,7.68,7.68,7.67,7.68,22800.0
2005-09-08 14:10:00,7.68,7.68,7.66,7.66,6800.0,7.68,7.68,7.66,7.66,6800.0
2005-09-08 14:15:00,7.66,7.66,7.66,7.66,43200.0,7.66,7.66,7.66,7.66,43200.0
2005-09-08 14:20:00,7.66,7.66,7.65,7.65,49200.0,7.66,7.66,7.65,7.65,49200.0
2005-09-08 14:25:00,7.65,7.65,7.64,7.64,220800.0,7.65,7.65,7.64,7.64,220800.0
2005-09-08 14:30:00,7.64,7.65,7.64,7.64,17600.0,7.64,7.65,7.64,7.64,17600.0
2005-09-08 14:35:00,7.64,7.64,7.64,7.64,20000.0,7.64,7.64,7.64,7.64,20000.0
2005-09-08 14:40:00,7.64,7.64,7.62,7.62,6800.0,7.64,7.64,7.62,7.62,6800.0
2005-09-08 14:45:00,7.62,7.63,7.62,7.63,24000.0,7.62,7.63,7.62,7.63,24000.0
2005-09-08 14:50:00,7.62,7.63,7.62,7.62,7600.0,7.62,7.63,7.62,7.62,7600.0
2005-09-08 14:55:00,7.62,7.63,7.61,7.61,17200.0,7.62,7.63,7.61,7.61,17200.0
2005-09-08 15:00:00,7.61,7.62,7.61,7.62,20800.0,7.61,7.62,7.61,7.62,20800.0
2005-09-08 15:05:00,7.61,7.62,7.61,7.62,9200.0,7.61,7.62,7.61,7.62,9200.0
2005-09-08 15:10:00,7.61,7.62,7.61,7.61,31600.0,7.61,7.62,7.61,7.61,31600.0
2005-09-08 15:15:00,7.61,7.63,7.61,7.62,35200.0,7.61,7.63,7.61,7.62,35200.0
2005-09-08 15:20:00,7.62,7.63,7.62,7.63,79600.0,7.62,7.63,7.62,7.63,79600.0
2005-09-08 15:25:00,7.63,7.63,7.63,7.63,38400.0,7.63,7.63,7.63,7.63,38400.0
2005-09-08 15:30:00,7.64,7.66,7.63,7.63,29200.0,7.64,7.66,7.63,7.63,29200.0
2005-09-08 15:35:00,7.63,7.64,7.63,7.64,46800.0,7.63,7.64,7.63,7.64,46800.0
2005-09-08 15:40:00,7.63,7.64,7.62,7.63,19600.0,7.63,7.64,7.62,7.63,19600.0
2005-09-08 15:45:00,7.64,7.64,7.62,7.63,26000.0,7.64,7.64,7.62,7.63,26000.0
2005-09-08 15:50:00,7.62,7.63,7.62,7.63,18000.0,7.62,7.63,7.62,7.63,18000.0
2005-09-08 15:55:00,7.63,7.63,7.62,7.63,42800.0,7.63,7.63,7.62,7.63,42800.0
2005-09-09 09:30:00,7.59,7.59,7.58,7.58,35200.0,7.59,7.59,7.58,7.58,35200.0
2005-09-09 09:35:00,7.58,7.58,7.56,7.56,30000.0,7.58,7.58,7.56,7.56,30000.0
2005-09-09 09:40:00,7.56,7.56,7.54,7.54,36400.0,7.56,7.56,7.54,7.54,36400.0
2005-09-09 09:45:00,7.53,7.53,7.5,7.5,68000.0,7.53,7.53,7.5,7.5,68000.0
2005-09-09 09:50:00,7.5,7.5,7.5,7.5,78000.0,7.5,7.5,7.5,7.5,78000.0
2005-09-09 09:55:00,7.5,7.54,7.5,7.53,32800.0,7.5,7.54,7.5,7.53,32800.0
2005-09-09 10:00:00,7.53,7.53,7.51,7.51,54800.0,7.53,7.53,7.51,7.51,54800.0
2005-09-09 10:05:00,7.51,7.53,7.5,7.51,44400.0,7.51,7.53,7.5,7.51,44400.0
2005-09-09 10:10:00,7.51,7.54,7.51,7.54,58000.0,7.51,7.54,7.51,7.54,58000.0
2005-09-09 10:15:00,7.53,7.54,7.49,7.5,269600.0,7.53,7.54,7.49,7.5,269600.0
2005-09-09 10:20:00,7.5,7.5,7.48,7.5,86400.0,7.5,7.5,7.48,7.5,86400.0
2005-09-09 10:25:00,7.49,7.5,7.49,7.5,11200.0,7.49,7.5,7.49,7.5,11200.0
2005-09-09 10:30:00,7.5,7.5,7.48,7.48,13600.0,7.5,7.5,7.48,7.48,13600.0
2005-09-09 10:35:00,7.48,7.48,7.48,7.48,20400.0,7.48,7.48,7.48,7.48,20400.0
2005-09-09 10:40:00,7.48,7.49,7.48,7.49,48000.0,7.48,7.49,7.48,7.49,48000.0
2005-09-09 10:45:00,7.49,7.49,7.48,7.48,32800.0,7.49,7.49,7.48,7.48,32800.0
2005-09-09 10:50:00,7.48,7.48,7.45,7.45,26000.0,7.48,7.48,7.45,7.45,26000.0
2005-09-09 10:55:00,7.45,7.45,7.44,7.45,38400.0,7.45,7.45,7.44,7.45,38400.0
2005-09-09 11:00:00,7.46,7.48,7.45,7.48,50000.0,7.46,7.48,7.45,7.48,50000.0
2005-09-09 11:05:00,7.48,7.49,7.48,7.49,21200.0,7.48,7.49,7.48,7.49,21200.0
2005-09-09 11:10:00,7.49,7.5,7.49,7.49,11600.0,7.49,7.5,7.49,7.49,11600.0
2005-09-09 11:15:00,7.49,7.5,7.48,7.49,26000.0,7.49,7.5,7.48,7.49,26000.0
2005-09-09 11:20:00,7.49,7.5,7.49,7.5,13200.0,7.49,7.5,7.49,7.5,13200.0
2005-09-09 11:25:00,7.5,7.5,7.49,7.5,40000.0,7.5,7.5,7.49,7.5,40000.0
2005-09-09 11:30:00,7.5,7.52,7.5,7.52,32400.0,7.5,7.52,7.5,7.52,32400.0
2005-09-09 11:35:00,7.51,7.52,7.51,7.52,9600.0,7.51,7.52,7.51,7.52,9600.0
2005-09-09 11:40:00,7.51,7.52,7.51,7.51,9600.0,7.51,7.52,7.51,7.51,9600.0
2005-09-09 11:45:00,7.51,7.51,7.5,7.5,44400.0,7.51,7.51,7.5,7.5,44400.0
2005-09-09 11:50:00,7.5,7.51,7.5,7.5,85600.0,7.5,7.51,7.5,7.5,85600.0
2005-09-09 11:55:00,7.5,7.51,7.5,7.5,27600.0,7.5,7.51,7.5,7.5,27600.0
2005-09-09 12:00:00,7.51,7.51,7.51,7.51,9200.0,7.51,7.51,7.51,7.51,9200.0
2005-09-09 12:05:00,7.51,7.51,7.5,7.5,32800.0,7.51,7.51,7.5,7.5,32800.0
2005-09-09 12:10:00,7.5,7.51,7.5,7.51,6000.0,7.5,7.51,7.5,7.51,6000.0
2005-09-09 12:15:00,7.51,7.51,7.51,7.51,14400.0,7.51,7.51,7.51,7.51,14400.0
2005-09-09 12:20:00,7.51,7.51,7.5,7.51,12800.0,7.51,7.51,7.5,7.51,12800.0
2005-09-09 12:25:00,7.51,7.51,7.5,7.51,22000.0,7.51,7.51,7.5,7.51,22000.0
2005-09-09 12:30:00,7.51,7.51,7.49,7.49,76000.0,7.51,7.51,7.49,7.49,76000.0
2005-09-09 12:35:00,7.49,7.51,7.49,7.51,19200.0,7.49,7.51,7.49,7.51,19200.0
2005-09-09 12:40:00,7.51,7.53,7.51,7.52,20000.0,7.51,7.53,7.51,7.52,20000.0
2005-09-09 12:45:00,7.52,7.53,7.52,7.53,13200.0,7.52,7.53,7.52,7.53,13200.0
2005-09-09 12:50:00,7.54,7.55,7.53,7.55,19600.0,7.54,7.55,7.53,7.55,19600.0
2005-09-09 12:55:00,7.55,7.57,7.55,7.56,15200.0,7.55,7.57,7.55,7.56,15200.0
2005-09-09 13:00:00,7.56,7.56,7.54,7.56,17600.0,7.56,7.56,7.54,7.56,17600.0
2005-09-09 13:05:00,7.56,7.56,7.54,7.54,16000.0,7.56,7.56,7.54,7.54,16000.0
2005-09-09 13:10:00,7.54,7.54,7.53,7.53,18000.0,7.54,7.54,7.53,7.53,18000.0
2005-09-09 13:15:00,7.53,7.53,7.52,7.52,20800.0,7.53,7.53,7.52,7.52,20800.0
2005-09-09 13:20:00,7.52,7.52,7.52,7.52,9200.0,7.52,7.52,7.52,7.52,9200.0
2005-09-09 13:25:00,7.52,7.52,7.52,7.52,4400.0,7.52,7.52,7.52,7.52,4400.0
2005-09-09 13:30:00,7.52,7.53,7.52,7.53,11200.0,7.52,7.53,7.52,7.53,11200.0
2005-09-09 13:35:00,7.54,7.56,7.54,7.56,28400.0,7.54,7.56,7.54,7.56,28400.0
2005-09-09 13:40:00,7.56,7.57,7.55,7.55,17200.0,7.56,7.57,7.55,7.55,17200.0
2005-09-09 13:45:00,7.55,7.55,7.55,7.55,13200.0,7.55,7.55,7.55,7.55,13200.0
2005-09-09 13:50:00,7.55,7.55,7.55,7.55,32000.0,7.55,7.55,7.55,7.55,32000.0
2005-09-09 13:55:00,7.54,7.54,7.53,7.53,8000.0,7.54,7.54,7.53,7.53,8000.0
2005-09-09 14:00:00,7.53,7.53,7.52,7.52,13200.0,7.53,7.53,7.52,7.52,13200.0
2005-09-09 14:05:00,7.52,7.53,7.51,7.51,106800.0,7.52,7.53,7.51,7.51,106800.0
2005-09-09 14:10:00,7.51,7.51,7.51,7.51,14400.0,7.51,7.51,7.51,7.51,14400.0
2005-09-09 14:15:00,7.52,7.52,7.51,7.52,37600.0,7.52,7.52,7.51,7.52,37600.0
2005-09-09 14:20:00,7.52,7.52,7.52,7.52,18800.0,7.52,7.52,7.52,7.52,18800.0
2005-09-09 14:25:00,7.52,7.52,7.51,7.52,54800.0,7.52,7.52,7.51,7.52,54800.0
2005-09-09 14:30:00,7.52,7.53,7.52,7.52,67600.0,7.52,7.53,7.52,7.52,67600.0
2005-09-09 14:35:00,7.52,7.52,7.52,7.52,46800.0,7.52,7.52,7.52,7.52,46800.0
2005-09-09 14:40:00,7.52,7.52,7.52,7.52,32400.0,7.52,7.52,7.52,7.52,32400.0
2005-09-09 14:45:00,7.52,7.53,7.52,7.53,32400.0,7.52,7.53,7.52,7.53,32400.0
2005-09-09 14:50:00,7.53,7.55,7.53,7.55,36800.0,7.53,7.55,7.53,7.55,36800.0
2005-09-09 14:55:00,7.55,7.56,7.54,7.54,73200.0,7.55,7.56,7.54,7.54,73200.0
2005-09-09 15:00:00,7.54,7.54,7.53,7.53,18000.0,7.54,7.54,7.53,7.53,18000.0
2005-09-09 15:05:00,7.53,7.54,7.53,7.54,19200.0,7.53,7.54,7.53,7.54,19200.0
2005-09-09 15:10:00,7.54,7.55,7.54,7.54,16400.0,7.54,7.55,7.54,7.54,16400.0
2005-09-09 15:15:00,7.54,7.54,7.54,7.54,11600.0,7.54,7.54,7.54,7.54,11600.0
2005-09-09 15:20:00,7.54,7.56,7.54,7.55,52800.0,7.54,7.56,7.54,7.55,52800.0
2005-09-09 15:25:00,7.55,7.55,7.54,7.54,74800.0,7.55,7.55,7.54,7.54,74800.0
2005-09-09 15:30:00,7.54,7.55,7.54,7.54,39600.0,7.54,7.55,7.54,7.54,39600.0
2005-09-09 15:35:00,7.54,7.55,7.54,7.55,38000.0,7.54,7.55,7.54,7.55,38000.0
2005-09-09 15:40:00,7.55,7.56,7.55,7.56,28800.0,7.55,7.56,7.55,7.56,28800.0
2005-09-09 15:45:00,7.56,7.57,7.56,7.57,27600.0,7.56,7.57,7.56,7.57,27600.0
2005-09-09 15:50:00,7.57,7.57,7.56,7.57,51200.0,7.57,7.57,7.56,7.57,51200.0
2005-09-09 15:55:00,7.57,7.58,7.57,7.58,62000.0,7.57,7.58,7.57,7.58,62000.0
2005-09-12 09:30:00,7.53,7.54,7.5,7.54,94800.0,7.53,7.54,7.5,7.54,94800.0
2005-09-12 09:35:00,7.53,7.53,7.51,7.51,24800.0,7.53,7.53,7.51,7.51,24800.0
2005-09-12 09:40:00,7.5,7.52,7.5,7.51,98000.0,7.5,7.52,7.5,7.51,98000.0
2005-09-12 09:45:00,7.5,7.5,7.5,7.5,81600.0,7.5,7.5,7.5,7.5,81600.0
2005-09-12 09:50:00,7.5,7.5,7.45,7.45,74400.0,7.5,7.5,7.45,7.45,74400.0
2005-09-12 09:55:00,7.45,7.47,7.43,7.47,34400.0,7.45,7.47,7.43,7.47,34400.0
2005-09-12 10:00:00,7.47,7.47,7.44,7.45,25600.0,7.47,7.47,7.44,7.45,25600.0
2005-09-12 10:05:00,7.45,7.46,7.44,7.46,22800.0,7.45,7.46,7.44,7.46,22800.0
2005-09-12 10:10:00,7.45,7.46,7.45,7.45,23200.0,7.45,7.46,7.45,7.45,23200.0
2005-09-12 10:15:00,7.45,7.45,7.43,7.44,24800.0,7.45,7.45,7.43,7.44,24800.0
2005-09-12 10:20:00,7.44,7.45,7.44,7.45,36800.0,7.44,7.45,7.44,7.45,36800.0
2005-09-12 10:25:00,7.46,7.46,7.44,7.44,24800.0,7.46,7.46,7.44,7.44,24800.0
2005-09-12 10:30:00,7.44,7.46,7.44,7.46,31600.0,7.44,7.46,7.44,7.46,31600.0
2005-09-12 10:35:00,7.46,7.47,7.46,7.47,14000.0,7.46,7.47,7.46,7.47,14000.0
2005-09-12 10:40:00,7.47,7.5,7.47,7.49,78400.0,7.47,7.5,7.47,7.49,78400.0
2005-09-12 10:45:00,7.49,7.49,7.47,7.47,8400.0,7.49,7.49,7.47,7.47,8400.0
2005-09-12 10:50:00,7.47,7.47,7.44,7.47,11200.0,7.47,7.47,7.44,7.47,11200.0
2005-09-12 10:55:00,7.46,7.46,7.44,7.45,20800.0,7.46,7.46,7.44,7.45,20800.0
2005-09-12 11:00:00,7.45,7.46,7.45,7.45,5200.0,7.45,7.46,7.45,7.45,5200.0
2005-09-12 11:05:00,7.45,7.47,7.45,7.47,14800.0,7.45,7.47,7.45,7.47,14800.0
2005-09-12 11:10:00,7.46,7.47,7.45,7.46,15600.0,7.46,7.47,7.45,7.46,15600.0
2005-09-12 11:15:00,7.46,7.47,7.46,7.47,3600.0,7.46,7.47,7.46,7.47,3600.0
2005-09-12 11:20:00,7.47,7.47,7.47,7.47,9600.0,7.47,7.47,7.47,7.47,9600.0
2005-09-12 11:25:00,7.47,7.47,7.45,7.46,42400.0,7.47,7.47,7.45,7.46,42400.0
2005-09-12 11:30:00,7.46,7.46,7.45,7.46,10400.0,7.46,7.46,7.45,7.46,10400.0
2005-09-12 11:35:00,7.46,7.47,7.46,7.46,11200.0,7.46,7.47,7.46,7.46,11200.0
2005-09-12 11:40:00,7.46,7.47,7.46,7.47,6400.0,7.46,7.47,7.46,7.47,6400.0
2005-09-12 11:45:00,7.47,7.47,7.46,7.46,8400.0,7.47,7.47,7.46,7.46,8400.0
2005-09-12 11:50:00,7.46,7.47,7.46,7.47,5600.0,7.46,7.47,7.46,7.47,5600.0
2005-09-12 11:55:00,7.47,7.47,7.46,7.46,4800.0,7.47,7.47,7.46,7.46,4800.0
2005-09-12 12:00:00,7.46,7.47,7.46,7.47,3200.0,7.46,7.47,7.46,7.47,3200.0
2005-09-12 12:05:00,7.47,7.47,7.47,7.47,9600.0,7.47,7.47,7.47,7.47,9600.0
2005-09-12 12:10:00,7.47,7.5,7.47,7.5,10400.0,7.47,7.5,7.47,7.5,10400.0
2005-09-12 12:15:00,7.5,7.52,7.5,7.51,14800.0,7.5,7.52,7.5,7.51,14800.0
2005-09-12 12:20:00,7.51,7.52,7.51,7.52,8000.0,7.51,7.52,7.51,7.52,8000.0
2005-09-12 12:25:00,7.52,7.52,7.52,7.52,4800.0,7.52,7.52,7.52,7.52,4800.0
2005-09-12 12:30:00,7.52,7.52,7.51,7.51,9200.0,7.52,7.52,7.51,7.51,9200.0
2005-09-12 12:35:00,7.5,7.51,7.49,7.51,21600.0,7.5,7.51,7.49,7.51,21600.0
2005-09-12 12:40:00,7.51,7.51,7.5,7.51,6000.0,7.51,7.51,7.5,7.51,6000.0
2005-09-12 12:45:00,7.51,7.51,7.5,7.51,7600.0,7.51,7.51,7.5,7.51,7600.0
2005-09-12 12:50:00,7.51,7.51,7.5,7.5,4400.0,7.51,7.51,7.5,7.5,4400.0
2005-09-12 12:55:00,7.5,7.5,7.5,7.5,6800.0,7.5,7.5,7.5,7.5,6800.0
2005-09-12 13:00:00,7.5,7.5,7.5,7.5,7600.0,7.5,7.5,7.5,7.5,7600.0
2005-09-12 13:05:00,7.5,7.51,7.5,7.51,8000.0,7.5,7.51,7.5,7.51,8000.0
2005-09-12 13:10:00,7.51,7.51,7.51,7.51,8800.0,7.51,7.51,7.51,7.51,8800.0
2005-09-12 13:15:00,7.51,7.51,7.5,7.5,11200.0,7.51,7.51,7.5,7.5,11200.0
2005-09-12 13:20:00,7.49,7.49,7.49,7.49,1200.0,7.49,7.49,7.49,7.49,1200.0
2005-09-12 13:25:00,7.49,7.49,7.49,7.49,3200.0,7.49,7.49,7.49,7.49,3200.0
2005-09-12 13:30:00,7.49,7.49,7.49,7.49,6400.0,7.49,7.49,7.49,7.49,6400.0
2005-09-12 13:35:00,7.49,7.5,7.48,7.5,15600.0,7.49,7.5,7.48,7.5,15600.0
2005-09-12 13:40:00,7.5,7.51,7.5,7.51,6800.0,7.5,7.51,7.5,7.51,6800.0
2005-09-12 13:45:00,7.51,7.51,7.51,7.51,8800.0,7.51,7.51,7.51,7.51,8800.0
2005-09-12 13:50:00,7.51,7.51,7.51,7.51,10400.0,7.51,7.51,7.51,7.51,10400.0
2005-09-12 13:55:00,7.51,7.51,7.5,7.5,8400.0,7.51,7.51,7.5,7.5,8400.0
2005-09-12 14:00:00,7.5,7.5,7.5,7.5,10400.0,7.5,7.5,7.5,7.5,10400.0
2005-09-12 14:05:00,7.5,7.5,7.48,7.49,5600.0,7.5,7.5,7.48,7.49,5600.0
2005-09-12 14:10:00,7.49,7.49,7.48,7.49,5200.0,7.49,7.49,7.48,7.49,5200.0
2005-09-12 14:15:00,7.49,7.49,7.48,7.48,8800.0,7.49,7.49,7.48,7.48,8800.0
2005-09-12 14:20:00,7.48,7.49,7.48,7.49,4400.0,7.48,7.49,7.48,7.49,4400.0
2005-09-12 14:25:00,7.48,7.49,7.48,7.48,8400.0,7.48,7.49,7.48,7.48,8400.0
2005-09-12 14:30:00,7.48,7.5,7.48,7.5,8400.0,7.48,7.5,7.48,7.5,8400.0
2005-09-12 14:35:00,7.5,7.5,7.48,7.48,17200.0,7.5,7.5,7.48,7.48,17200.0
2005-09-12 14:40:00,7.49,7.5,7.49,7.5,12400.0,7.49,7.5,7.49,7.5,12400.0
2005-09-12 14:45:00,7.5,7.51,7.5,7.51,8000.0,7.5,7.51,7.5,7.51,8000.0
2005-09-12 14:50:00,7.51,7.51,7.51,7.51,9200.0,7.51,7.51,7.51,7.51,9200.0
2005-09-12 14:55:00,7.51,7.51,7.5,7.51,21600.0,7.51,7.51,7.5,7.51,21600.0
2005-09-12 15:00:00,7.51,7.52,7.51,7.52,10800.0,7.51,7.52,7.51,7.52,10800.0
2005-09-12 15:05:00,7.52,7.52,7.49,7.49,14800.0,7.52,7.52,7.49,7.49,14800.0
2005-09-12 15:10:00,7.49,7.5,7.48,7.5,17200.0,7.49,7.5,7.48,7.5,17200.0
2005-09-12 15:15:00,7.5,7.51,7.5,7.5,20800.0,7.5,7.51,7.5,7.5,20800.0
2005-09-12 15:20:00,7.5,7.5,7.49,7.49,7200.0,7.5,7.5,7.49,7.49,7200.0
2005-09-12 15:25:00,7.49,7.5,7.49,7.5,22000.0,7.49,7.5,7.49,7.5,22000.0
2005-09-12 15:30:00,7.5,7.5,7.5,7.5,10400.0,7.5,7.5,7.5,7.5,10400.0
2005-09-12 15:35:00,7.5,7.5,7.5,7.5,40800.0,7.5,7.5,7.5,7.5,40800.0
2005-09-12 15:40:00,7.5,7.5,7.5,7.5,36000.0,7.5,7.5,7.5,7.5,36000.0
2005-09-12 15:45:00,7.5,7.5,7.5,7.5,12800.0,7.5,7.5,7.5,7.5,12800.0
2005-09-12 15:50:00,7.5,7.5,7.5,7.5,23200.0,7.5,7.5,7.5,7.5,23200.0
2005-09-12 15:55:00,7.5,7.5,7.47,7.49,43600.0,7.5,7.5,7.47,7.49,43600.0
2005-09-13 09:30:00,7.46,7.46,7.46,7.46,17600.0,7.46,7.46,7.46,7.46,17600.0
2005-09-13 09:35:00,7.47,7.48,7.46,7.46,4400.0,7.47,7.48,7.46,7.46,4400.0
2005-09-13 09:40:00,7.46,7.46,7.43,7.43,35600.0,7.46,7.46,7.43,7.43,35600.0
2005-09-13 09:45:00,7.43,7.46,7.43,7.43,18000.0,7.43,7.46,7.43,7.43,18000.0
2005-09-13 09:50:00,7.43,7.45,7.43,7.43,14000.0,7.43,7.45,7.43,7.43,14000.0
2005-09-13 09:55:00,7.43,7.44,7.43,7.43,10800.0,7.43,7.44,7.43,7.43,10800.0
2005-09-13 10:00:00,7.43,7.43,7.43,7.43,21200.0,7.43,7.43,7.43,7.43,21200.0
2005-09-13 10:05:00,7.42,7.42,7.4,7.4,57200.0,7.42,7.42,7.4,7.4,57200.0
2005-09-13 10:10:00,7.39,7.39,7.39,7.39,19200.0,7.39,7.39,7.39,7.39,19200.0
2005-09-13 10:15:00,7.39,7.4,7.39,7.4,30800.0,7.39,7.4,7.39,7.4,30800.0
2005-09-13 10:20:00,7.4,7.4,7.38,7.38,17200.0,7.4,7.4,7.38,7.38,17200.0
2005-09-13 10:25:00,7.38,7.38,7.37,7.37,11200.0,7.38,7.38,7.37,7.37,11200.0
2005-09-13 10:30:00,7.37,7.37,7.37,7.37,9200.0,7.37,7.37,7.37,7.37,9200.0
2005-09-13 10:35:00,7.37,7.37,7.35,7.36,16800.0,7.37,7.37,7.35,7.36,16800.0
2005-09-13 10:40:00,7.35,7.35,7.32,7.32,41600.0,7.35,7.35,7.32,7.32,41600.0
2005-09-13 10:45:00,7.32,7.32,7.3,7.31,42000.0,7.32,7.32,7.3,7.31,42000.0
2005-09-13 10:50:00,7.31,7.31,7.3,7.3,41600.0,7.31,7.31,7.3,7.3,41600.0
2005-09-13 10:55:00,7.3,7.3,7.28,7.28,18000.0,7.3,7.3,7.28,7.28,18000.0
2005-09-13 11:00:00,7.29,7.3,7.28,7.28,25200.0,7.29,7.3,7.28,7.28,25200.0
2005-09-13 11:05:00,7.28,7.28,7.27,7.27,32800.0,7.28,7.28,7.27,7.27,32800.0
2005-09-13 11:10:00,7.26,7.27,7.25,7.26,49200.0,7.26,7.27,7.25,7.26,49200.0
2005-09-13 11:15:00,7.26,7.29,7.26,7.28,11600.0,7.26,7.29,7.26,7.28,11600.0
2005-09-13 11:20:00,7.28,7.3,7.28,7.29,48800.0,7.28,7.3,7.28,7.29,48800.0
2005-09-13 11:25:00,7.29,7.29,7.26,7.27,18000.0,7.29,7.29,7.26,7.27,18000.0
2005-09-13 11:30:00,7.27,7.28,7.26,7.27,36800.0,7.27,7.28,7.26,7.27,36800.0
2005-09-13 11:35:00,7.27,7.27,7.26,7.27,89200.0,7.27,7.27,7.26,7.27,89200.0
2005-09-13 11:40:00,7.27,7.29,7.27,7.29,29200.0,7.27,7.29,7.27,7.29,29200.0
2005-09-13 11:45:00,7.29,7.3,7.29,7.3,7200.0,7.29,7.3,7.29,7.3,7200.0
2005-09-13 11:50:00,7.3,7.31,7.3,7.3,85600.0,7.3,7.31,7.3,7.3,85600.0
2005-09-13 11:55:00,7.3,7.32,7.3,7.31,97200.0,7.3,7.32,7.3,7.31,97200.0
2005-09-13 12:00:00,7.31,7.33,7.31,7.33,8000.0,7.31,7.33,7.31,7.33,8000.0
2005-09-13 12:05:00,7.33,7.33,7.33,7.33,11600.0,7.33,7.33,7.33,7.33,11600.0
2005-09-13 12:10:00,7.33,7.33,7.33,7.33,2800.0,7.33,7.33,7.33,7.33,2800.0
2005-09-13 12:15:00,7.34,7.35,7.34,7.34,11200.0,7.34,7.35,7.34,7.34,11200.0
2005-09-13 12:20:00,7.35,7.35,7.34,7.34,13200.0,7.35,7.35,7.34,7.34,13200.0
2005-09-13 12:25:00,7.34,7.35,7.34,7.34,8000.0,7.34,7.35,7.34,7.34,8000.0
2005-09-13 12:30:00,7.34,7.34,7.34,7.34,9600.0,7.34,7.34,7.34,7.34,9600.0
2005-09-13 12:35:00,7.34,7.35,7.34,7.35,4800.0,7.34,7.35,7.34,7.35,4800.0
2005-09-13 12:40:00,7.35,7.35,7.32,7.32,12400.0,7.35,7.35,7.32,7.32,12400.0
2005-09-13 12:45:00,7.32,7.32,7.32,7.32,3200.0,7.32,7.32,7.32,7.32,3200.0
2005-09-13 12:50:00,7.32,7.33,7.32,7.33,10800.0,7.32,7.33,7.32,7.33,10800.0
2005-09-13 12:55:00,7.34,7.34,7.33,7.34,23200.0,7.34,7.34,7.33,7.34,23200.0
2005-09-13 13:00:00,7.34,7.34,7.34,7.34,20400.0,7.34,7.34,7.34,7.34,20400.0
2005-09-13 13:05:00,7.34,7.35,7.34,7.34,14000.0,7.34,7.35,7.34,7.34,14000.0
2005-09-13 13:10:00,7.35,7.35,7.32,7.34,49200.0,7.35,7.35,7.32,7.34,49200.0
2005-09-13 13:15:00,7.34,7.36,7.34,7.36,8800.0,7.34,7.36,7.34,7.36,8800.0
2005-09-13 13:20:00,7.36,7.36,7.36,7.36,24800.0,7.36,7.36,7.36,7.36,24800.0
2005-09-13 13:25:00,7.36,7.36,7.34,7.36,8800.0,7.36,7.36,7.34,7.36,8800.0
2005-09-13 13:30:00,7.36,7.37,7.36,7.37,6000.0,7.36,7.37,7.36,7.37,6000.0
2005-09-13 13:35:00,7.37,7.39,7.36,7.38,32800.0,7.37,7.39,7.36,7.38,32800.0
2005-09-13 13:40:00,7.38,7.42,7.38,7.41,34000.0,7.38,7.42,7.38,7.41,34000.0
2005-09-13 13:45:00,7.41,7.41,7.38,7.38,18800.0,7.41,7.41,7.38,7.38,18800.0
2005-09-13 13:50:00,7.38,7.38,7.36,7.36,52000.0,7.38,7.38,7.36,7.36,52000.0
2005-09-13 13:55:00,7.37,7.38,7.37,7.38,9600.0,7.37,7.38,7.37,7.38,9600.0
2005-09-13 14:00:00,7.38,7.38,7.37,7.38,130000.0,7.38,7.38,7.37,7.38,130000.0
2005-09-13 14:05:00,7.38,7.39,7.37,7.39,17200.0,7.38,7.39,7.37,7.39,17200.0
2005-09-13 14:10:00,7.38,7.38,7.36,7.36,5600.0,7.38,7.38,7.36,7.36,5600.0
2005-09-13 14:15:00,7.37,7.37,7.36,7.37,37600.0,7.37,7.37,7.36,7.37,37600.0
2005-09-13 14:20:00,7.37,7.37,7.36,7.36,16000.0,7.37,7.37,7.36,7.36,16000.0
2005-09-13 14:25:00,7.36,7.36,7.34,7.34,6800.0,7.36,7.36,7.34,7.34,6800.0
2005-09-13 14:30:00,7.34,7.36,7.34,7.34,31200.0,7.34,7.36,7.34,7.34,31200.0
2005-09-13 14:35:00,7.35,7.35,7.35,7.35,27600.0,7.35,7.35,7.35,7.35,27600.0
2005-09-13 14:40:00,7.35,7.35,7.34,7.35,13200.0,7.35,7.35,7.34,7.35,13200.0
2005-09-13 14:45:00,7.35,7.36,7.35,7.36,38400.0,7.35,7.36,7.35,7.36,38400.0
2005-09-13 14:50:00,7.35,7.35,7.34,7.34,6000.0,7.35,7.35,7.34,7.34,6000.0
2005-09-13 14:55:00,7.35,7.36,7.35,7.36,17200.0,7.35,7.36,7.35,7.36,17200.0
2005-09-13 15:00:00,7.36,7.36,7.34,7.34,13200.0,7.36,7.36,7.34,7.34,13200.0
2005-09-13 15:05:00,7.34,7.35,7.34,7.35,20000.0,7.34,7.35,7.34,7.35,20000.0
2005-09-13 15:10:00,7.34,7.34,7.34,7.34,23600.0,7.34,7.34,7.34,7.34,23600.0
2005-09-13 15:15:00,7.34,7.34,7.33,7.33,7200.0,7.34,7.34,7.33,7.33,7200.0
2005-09-13 15:20:00,7.33,7.33,7.31,7.31,32000.0,7.33,7.33,7.31,7.31,32000.0
2005-09-13 15:25:00,7.32,7.33,7.31,7.31,14800.0,7.32,7.33,7.31,7.31,14800.0
2005-09-13 15:30:00,7.32,7.35,7.31,7.35,22000.0,7.32,7.35,7.31,7.35,22000.0
2005-09-13 15:35:00,7.36,7.36,7.35,7.35,13200.0,7.36,7.36,7.35,7.35,13200.0
2005-09-13 15:40:00,7.35,7.35,7.33,7.33,12400.0,7.35,7.35,7.33,7.33,12400.0
2005-09-13 15:45:00,7.32,7.33,7.32,7.33,12800.0,7.32,7.33,7.32,7.33,12800.0
2005-09-13 15:50:00,7.32,7.32,7.31,7.31,55600.0,7.32,7.32,7.31,7.31,55600.0
2005-09-13 15:55:00,7.31,7.32,7.31,7.32,46800.0,7.31,7.32,7.31,7.32,46800.0
2005-09-14 09:30:00,7.16,7.32,7.16,7.32,31200.0,7.16,7.32,7.16,7.32,31200.0
2005-09-14 09:35:00,7.32,7.32,7.27,7.3,100000.0,7.32,7.32,7.27,7.3,100000.0
2005-09-14 09:40:00,7.29,7.31,7.28,7.31,42400.0,7.29,7.31,7.28,7.31,42400.0
2005-09-14 09:45:00,7.3,7.31,7.29,7.3,44800.0,7.3,7.31,7.29,7.3,44800.0
2005-09-14 09:50:00,7.3,7.32,7.3,7.3,22000.0,7.3,7.32,7.3,7.3,22000.0
2005-09-14 09:55:00,7.3,7.31,7.3,7.3,4400.0,7.3,7.31,7.3,7.3,4400.0
2005-09-14 10:00:00,7.3,7.3,7.3,7.3,4000.0,7.3,7.3,7.3,7.3,4000.0
2005-09-14 10:05:00,7.3,7.3,7.27,7.27,94400.0,7.3,7.3,7.27,7.27,94400.0
2005-09-14 10:10:00,7.28,7.3,7.26,7.3,107200.0,7.28,7.3,7.26,7.3,107200.0
2005-09-14 10:15:00,7.3,7.3,7.29,7.3,26400.0,7.3,7.3,7.29,7.3,26400.0
2005-09-14 10:20:00,7.3,7.3,7.3,7.3,16000.0,7.3,7.3,7.3,7.3,16000.0
2005-09-14 10:25:00,7.3,7.3,7.28,7.28,5600.0,7.3,7.3,7.28,7.28,5600.0
2005-09-14 10:30:00,7.28,7.28,7.27,7.28,41200.0,7.28,7.28,7.27,7.28,41200.0
2005-09-14 10:35:00,7.28,7.29,7.28,7.28,11200.0,7.28,7.29,7.28,7.28,11200.0
2005-09-14 10:40:00,7.28,7.28,7.28,7.28,7600.0,7.28,7.28,7.28,7.28,7600.0
2005-09-14 10:45:00,7.28,7.29,7.28,7.28,6400.0,7.28,7.29,7.28,7.28,6400.0
2005-09-14 10:50:00,7.28,7.29,7.28,7.29,20000.0,7.28,7.29,7.28,7.29,20000.0
2005-09-14 10:55:00,7.3,7.3,7.29,7.29,12800.0,7.3,7.3,7.29,7.29,12800.0
2005-09-14 11:00:00,7.29,7.29,7.29,7.29,11200.0,7.29,7.29,7.29,7.29,11200.0
2005-09-14 11:05:00,7.29,7.31,7.29,7.31,30000.0,7.29,7.31,7.29,7.31,30000.0
2005-09-14 11:10:00,7.31,7.33,7.31,7.32,33200.0,7.31,7.33,7.31,7.32,33200.0
2005-09-14 11:15:00,7.33,7.33,7.31,7.32,54000.0,7.33,7.33,7.31,7.32,54000.0
2005-09-14 11:20:00,7.33,7.34,7.32,7.34,10800.0,7.33,7.34,7.32,7.34,10800.0
2005-09-14 11:25:00,7.34,7.34,7.33,7.34,8000.0,7.34,7.34,7.33,7.34,8000.0
2005-09-14 11:30:00,7.35,7.36,7.34,7.35,13200.0,7.35,7.36,7.34,7.35,13200.0
2005-09-14 11:35:00,7.35,7.36,7.34,7.36,13600.0,7.35,7.36,7.34,7.36,13600.0
2005-09-14 11:40:00,7.35,7.36,7.35,7.36,16000.0,7.35,7.36,7.35,7.36,16000.0
2005-09-14 11:45:00,7.36,7.38,7.36,7.38,78400.0,7.36,7.38,7.36,7.38,78400.0
2005-09-14 11:50:00,7.38,7.38,7.38,7.38,14800.0,7.38,7.38,7.38,7.38,14800.0
2005-09-14 11:55:00,7.39,7.4,7.38,7.4,49200.0,7.39,7.4,7.38,7.4,49200.0
2005-09-14 12:00:00,7.4,7.41,7.4,7.41,8400.0,7.4,7.41,7.4,7.41,8400.0
2005-09-14 12:05:00,7.41,7.42,7.41,7.41,24400.0,7.41,7.42,7.41,7.41,24400.0
2005-09-14 12:10:00,7.41,7.42,7.41,7.42,10800.0,7.41,7.42,7.41,7.42,10800.0
2005-09-14 12:15:00,7.42,7.42,7.41,7.42,12000.0,7.42,7.42,7.41,7.42,12000.0
2005-09-14 12:20:00,7.41,7.43,7.41,7.43,71600.0,7.41,7.43,7.41,7.43,71600.0
2005-09-14 12:25:00,7.43,7.43,7.43,7.43,14000.0,7.43,7.43,7.43,7.43,14000.0
2005-09-14 12:30:00,7.43,7.43,7.42,7.42,9600.0,7.43,7.43,7.42,7.42,9600.0
2005-09-14 12:35:00,7.42,7.43,7.4,7.43,11200.0,7.42,7.43,7.4,7.43,11200.0
2005-09-14 12:40:00,7.42,7.42,7.4,7.42,22400.0,7.42,7.42,7.4,7.42,22400.0
2005-09-14 12:45:00,7.42,7.42,7.42,7.42,7200.0,7.42,7.42,7.42,7.42,7200.0
2005-09-14 12:50:00,7.42,7.44,7.42,7.44,12000.0,7.42,7.44,7.42,7.44,12000.0
2005-09-14 12:55:00,7.45,7.46,7.44,7.44,18400.0,7.45,7.46,7.44,7.44,18400.0
2005-09-14 13:00:00,7.45,7.45,7.45,7.45,8400.0,7.45,7.45,7.45,7.45,8400.0
2005-09-14 13:05:00,7.46,7.46,7.45,7.45,12000.0,7.46,7.46,7.45,7.45,12000.0
2005-09-14 13:10:00,7.46,7.47,7.46,7.47,8000.0,7.46,7.47,7.46,7.47,8000.0
2005-09-14 13:15:00,7.47,7.47,7.47,7.47,8000.0,7.47,7.47,7.47,7.47,8000.0
2005-09-14 13:20:00,7.46,7.47,7.46,7.47,10800.0,7.46,7.47,7.46,7.47,10800.0
2005-09-14 13:25:00,7.47,7.47,7.47,7.47,4400.0,7.47,7.47,7.47,7.47,4400.0
2005-09-14 13:30:00,7.47,7.47,7.46,7.46,12800.0,7.47,7.47,7.46,7.46,12800.0
2005-09-14 13:35:00,7.46,7.46,7.44,7.45,10000.0,7.46,7.46,7.44,7.45,10000.0
2005-09-14 13:40:00,7.45,7.45,7.44,7.45,4000.0,7.45,7.45,7.44,7.45,4000.0
2005-09-14 13:45:00,7.45,7.45,7.44,7.45,9200.0,7.45,7.45,7.44,7.45,9200.0
2005-09-14 13:50:00,7.44,7.44,7.44,7.44,2400.0,7.44,7.44,7.44,7.44,2400.0
2005-09-14 13:55:00,7.44,7.45,7.43,7.45,28000.0,7.44,7.45,7.43,7.45,28000.0
2005-09-14 14:00:00,7.44,7.45,7.44,7.45,4000.0,7.44,7.45,7.44,7.45,4000.0
2005-09-14 14:05:00,7.44,7.44,7.44,7.44,6400.0,7.44,7.44,7.44,7.44,6400.0
2005-09-14 14:10:00,7.44,7.44,7.44,7.44,3600.0,7.44,7.44,7.44,7.44,3600.0
2005-09-14 14:15:00,7.44,7.44,7.43,7.44,19600.0,7.44,7.44,7.43,7.44,19600.0
2005-09-14 14:20:00,7.44,7.46,7.43,7.45,26000.0,7.44,7.46,7.43,7.45,26000.0
2005-09-14 14:25:00,7.45,7.45,7.45,7.45,9600.0,7.45,7.45,7.45,7.45,9600.0
2005-09-14 14:30:00,7.45,7.45,7.44,7.44,4000.0,7.45,7.45,7.44,7.44,4000.0
2005-09-14 14:35:00,7.44,7.45,7.43,7.44,7600.0,7.44,7.45,7.43,7.44,7600.0
2005-09-14 14:40:00,7.43,7.44,7.43,7.44,11600.0,7.43,7.44,7.43,7.44,11600.0
2005-09-14 14:45:00,7.43,7.44,7.43,7.43,31200.0,7.43,7.44,7.43,7.43,31200.0
2005-09-14 14:50:00,7.43,7.43,7.43,7.43,13200.0,7.43,7.43,7.43,7.43,13200.0
2005-09-14 14:55:00,7.43,7.43,7.43,7.43,14400.0,7.43,7.43,7.43,7.43,14400.0
2005-09-14 15:00:00,7.43,7.43,7.43,7.43,20400.0,7.43,7.43,7.43,7.43,20400.0
2005-09-14 15:05:00,7.43,7.43,7.42,7.43,35600.0,7.43,7.43,7.42,7.43,35600.0
2005-09-14 15:10:00,7.43,7.43,7.42,7.43,20800.0,7.43,7.43,7.42,7.43,20800.0
2005-09-14 15:15:00,7.43,7.43,7.43,7.43,11200.0,7.43,7.43,7.43,7.43,11200.0
2005-09-14 15:20:00,7.43,7.43,7.43,7.43,21600.0,7.43,7.43,7.43,7.43,21600.0
2005-09-14 15:25:00,7.43,7.43,7.43,7.43,6000.0,7.43,7.43,7.43,7.43,6000.0
2005-09-14 15:30:00,7.43,7.44,7.43,7.43,30800.0,7.43,7.44,7.43,7.43,30800.0
2005-09-14 15:35:00,7.44,7.44,7.43,7.43,30000.0,7.44,7.44,7.43,7.43,30000.0
2005-09-14 15:40:00,7.43,7.44,7.43,7.44,41200.0,7.43,7.44,7.43,7.44,41200.0
2005-09-14 15:45:00,7.44,7.46,7.44,7.45,19200.0,7.44,7.46,7.44,7.45,19200.0
2005-09-14 15:50:00,7.45,7.46,7.45,7.45,48400.0,7.45,7.46,7.45,7.45,48400.0
2005-09-14 15:55:00,7.45,7.45,7.43,7.45,80000.0,7.45,7.45,7.43,7.45,80000.0
2005-09-15 09:30:00,7.49,7.53,7.49,7.53,54800.0,7.49,7.53,7.49,7.53,54800.0
2005-09-15 09:35:00,7.52,7.59,7.52,7.58,42400.0,7.52,7.59,7.52,7.58,42400.0
2005-09-15 09:40:00,7.58,7.61,7.58,7.61,39600.0,7.58,7.61,7.58,7.61,39600.0
2005-09-15 09:45:00,7.62,7.63,7.59,7.59,23200.0,7.62,7.63,7.59,7.59,23200.0
2005-09-15 09:50:00,7.59,7.59,7.54,7.55,37600.0,7.59,7.59,7.54,7.55,37600.0
2005-09-15 09:55:00,7.54,7.55,7.52,7.55,22800.0,7.54,7.55,7.52,7.55,22800.0
2005-09-15 10:00:00,7.53,7.54,7.51,7.53,14400.0,7.53,7.54,7.51,7.53,14400.0
2005-09-15 10:05:00,7.53,7.54,7.52,7.54,42000.0,7.53,7.54,7.52,7.54,42000.0
2005-09-15 10:10:00,7.53,7.54,7.53,7.54,15200.0,7.53,7.54,7.53,7.54,15200.0
2005-09-15 10:15:00,7.54,7.54,7.51,7.52,18400.0,7.54,7.54,7.51,7.52,18400.0
2005-09-15 10:20:00,7.52,7.52,7.51,7.51,17200.0,7.52,7.52,7.51,7.51,17200.0
2005-09-15 10:25:00,7.51,7.52,7.5,7.52,30400.0,7.51,7.52,7.5,7.52,30400.0
2005-09-15 10:30:00,7.52,7.52,7.51,7.51,7600.0,7.52,7.52,7.51,7.51,7600.0
2005-09-15 10:35:00,7.51,7.52,7.5,7.52,26800.0,7.51,7.52,7.5,7.52,26800.0
2005-09-15 10:40:00,7.52,7.56,7.52,7.56,44800.0,7.52,7.56,7.52,7.56,44800.0
2005-09-15 10:45:00,7.57,7.6,7.56,7.57,19200.0,7.57,7.6,7.56,7.57,19200.0
2005-09-15 10:50:00,7.57,7.62,7.57,7.6,27600.0,7.57,7.62,7.57,7.6,27600.0
2005-09-15 10:55:00,7.61,7.62,7.6,7.62,28400.0,7.61,7.62,7.6,7.62,28400.0
2005-09-15 11:00:00,7.62,7.63,7.62,7.63,15200.0,7.62,7.63,7.62,7.63,15200.0
2005-09-15 11:05:00,7.63,7.63,7.61,7.61,8400.0,7.63,7.63,7.61,7.61,8400.0
2005-09-15 11:10:00,7.62,7.62,7.59,7.61,19600.0,7.62,7.62,7.59,7.61,19600.0
2005-09-15 11:15:00,7.61,7.61,7.61,7.61,2800.0,7.61,7.61,7.61,7.61,2800.0
2005-09-15 11:20:00,7.61,7.61,7.6,7.61,14400.0,7.61,7.61,7.6,7.61,14400.0
2005-09-15 11:25:00,7.6,7.61,7.6,7.6,11200.0,7.6,7.61,7.6,7.6,11200.0
2005-09-15 11:30:00,7.6,7.6,7.6,7.6,10000.0,7.6,7.6,7.6,7.6,10000.0
2005-09-15 11:35:00,7.6,7.6,7.6,7.6,10000.0,7.6,7.6,7.6,7.6,10000.0
2005-09-15 11:40:00,7.6,7.6,7.59,7.6,8000.0,7.6,7.6,7.59,7.6,8000.0
2005-09-15 11:45:00,7.6,7.63,7.6,7.62,45200.0,7.6,7.63,7.6,7.62,45200.0
2005-09-15 11:50:00,7.62,7.62,7.61,7.61,8000.0,7.62,7.62,7.61,7.61,8000.0
2005-09-15 11:55:00,7.62,7.62,7.6,7.6,10400.0,7.62,7.62,7.6,7.6,10400.0
2005-09-15 12:00:00,7.6,7.6,7.59,7.59,16800.0,7.6,7.6,7.59,7.59,16800.0
2005-09-15 12:05:00,7.59,7.59,7.58,7.58,3600.0,7.59,7.59,7.58,7.58,3600.0
2005-09-15 12:10:00,7.58,7.62,7.58,7.61,44400.0,7.58,7.62,7.58,7.61,44400.0
2005-09-15 12:15:00,7.61,7.62,7.6,7.62,10800.0,7.61,7.62,7.6,7.62,10800.0
2005-09-15 12:20:00,7.62,7.62,7.6,7.6,10400.0,7.62,7.62,7.6,7.6,10400.0
2005-09-15 12:25:00,7.6,7.61,7.6,7.61,9200.0,7.6,7.61,7.6,7.61,9200.0
2005-09-15 12:30:00,7.61,7.61,7.61,7.61,6800.0,7.61,7.61,7.61,7.61,6800.0
2005-09-15 12:35:00,7.61,7.62,7.61,7.61,14000.0,7.61,7.62,7.61,7.61,14000.0
2005-09-15 12:40:00,7.61,7.61,7.61,7.61,19200.0,7.61,7.61,7.61,7.61,19200.0
2005-09-15 12:45:00,7.61,7.62,7.61,7.62,18800.0,7.61,7.62,7.61,7.62,18800.0
2005-09-15 12:50:00,7.62,7.62,7.62,7.62,11200.0,7.62,7.62,7.62,7.62,11200.0
2005-09-15 12:55:00,7.62,7.64,7.62,7.64,16000.0,7.62,7.64,7.62,7.64,16000.0
2005-09-15 13:00:00,7.64,7.64,7.62,7.63,20400.0,7.64,7.64,7.62,7.63,20400.0
2005-09-15 13:05:00,7.62,7.65,7.62,7.65,12000.0,7.62,7.65,7.62,7.65,12000.0
2005-09-15 13:10:00,7.65,7.65,7.64,7.64,6400.0,7.65,7.65,7.64,7.64,6400.0
2005-09-15 13:15:00,7.64,7.64,7.63,7.64,10800.0,7.64,7.64,7.63,7.64,10800.0
2005-09-15 13:20:00,7.64,7.64,7.64,7.64,1200.0,7.64,7.64,7.64,7.64,1200.0
2005-09-15 13:25:00,7.63,7.63,7.62,7.63,20000.0,7.63,7.63,7.62,7.63,20000.0
2005-09-15 13:30:00,7.63,7.63,7.62,7.62,22400.0,7.63,7.63,7.62,7.62,22400.0
2005-09-15 13:35:00,7.62,7.62,7.62,7.62,10400.0,7.62,7.62,7.62,7.62,10400.0
2005-09-15 13:40:00,7.62,7.62,7.62,7.62,11600.0,7.62,7.62,7.62,7.62,11600.0
2005-09-15 13:45:00,7.62,7.62,7.61,7.62,11600.0,7.62,7.62,7.61,7.62,11600.0
2005-09-15 13:50:00,7.62,7.63,7.62,7.63,24400.0,7.62,7.63,7.62,7.63,24400.0
2005-09-15 13:55:00,7.63,7.63,7.61,7.61,4000.0,7.63,7.63,7.61,7.61,4000.0
2005-09-15 14:00:00,7.61,7.62,7.61,7.62,19200.0,7.61,7.62,7.61,7.62,19200.0
2005-09-15 14:05:00,7.62,7.62,7.61,7.62,11600.0,7.62,7.62,7.61,7.62,11600.0
2005-09-15 14:10:00,7.62,7.63,7.62,7.62,11200.0,7.62,7.63,7.62,7.62,11200.0
2005-09-15 14:15:00,7.62,7.62,7.62,7.62,33200.0,7.62,7.62,7.62,7.62,33200.0
2005-09-15 14:20:00,7.62,7.62,7.62,7.62,38400.0,7.62,7.62,7.62,7.62,38400.0
2005-09-15 14:25:00,7.62,7.63,7.62,7.63,21600.0,7.62,7.63,7.62,7.63,21600.0
2005-09-15 14:30:00,7.62,7.62,7.62,7.62,10800.0,7.62,7.62,7.62,7.62,10800.0
2005-09-15 14:35:00,7.62,7.62,7.62,7.62,18000.0,7.62,7.62,7.62,7.62,18000.0
2005-09-15 14:40:00,7.62,7.62,7.62,7.62,53200.0,7.62,7.62,7.62,7.62,53200.0
2005-09-15 14:45:00,7.62,7.62,7.62,7.62,18000.0,7.62,7.62,7.62,7.62,18000.0
2005-09-15 14:50:00,7.62,7.63,7.62,7.62,55600.0,7.62,7.63,7.62,7.62,55600.0
2005-09-15 14:55:00,7.62,7.62,7.62,7.62,22000.0,7.62,7.62,7.62,7.62,22000.0
2005-09-15 15:00:00,7.62,7.62,7.62,7.62,50400.0,7.62,7.62,7.62,7.62,50400.0
2005-09-15 15:05:00,7.62,7.62,7.6,7.6,27200.0,7.62,7.62,7.6,7.6,27200.0
2005-09-15 15:10:00,7.6,7.6,7.6,7.6,80400.0,7.6,7.6,7.6,7.6,80400.0
2005-09-15 15:15:00,7.6,7.6,7.6,7.6,11200.0,7.6,7.6,7.6,7.6,11200.0
2005-09-15 15:20:00,7.6,7.61,7.6,7.6,126800.0,7.6,7.61,7.6,7.6,126800.0
2005-09-15 15:25:00,7.6,7.6,7.6,7.6,12400.0,7.6,7.6,7.6,7.6,12400.0
2005-09-15 15:30:00,7.6,7.6,7.56,7.57,50800.0,7.6,7.6,7.56,7.57,50800.0
2005-09-15 15:35:00,7.57,7.57,7.56,7.56,31200.0,7.57,7.57,7.56,7.56,31200.0
2005-09-15 15:40:00,7.56,7.56,7.55,7.55,14400.0,7.56,7.56,7.55,7.55,14400.0
2005-09-15 15:45:00,7.55,7.56,7.55,7.56,39200.0,7.55,7.56,7.55,7.56,39200.0
2005-09-15 15:50:00,7.56,7.57,7.56,7.57,30400.0,7.56,7.57,7.56,7.57,30400.0
2005-09-15 15:55:00,7.57,7.58,7.57,7.58,208000.0,7.57,7.58,7.57,7.58,208000.0
2005-09-16 09:30:00,7.61,7.63,7.61,7.63,620800.0,7.61,7.63,7.61,7.63,620800.0
2005-09-16 09:35:00,7.63,7.63,7.62,7.62,12400.0,7.63,7.63,7.62,7.62,12400.0
2005-09-16 09:40:00,7.62,7.68,7.62,7.63,28000.0,7.62,7.68,7.62,7.63,28000.0
2005-09-16 09:45:00,7.64,7.64,7.59,7.61,6800.0,7.64,7.64,7.59,7.61,6800.0
2005-09-16 09:50:00,7.6,7.61,7.58,7.6,20800.0,7.6,7.61,7.58,7.6,20800.0
2005-09-16 09:55:00,7.6,7.61,7.59,7.59,12000.0,7.6,7.61,7.59,7.59,12000.0
2005-09-16 10:00:00,7.59,7.59,7.56,7.57,28000.0,7.59,7.59,7.56,7.57,28000.0
2005-09-16 10:05:00,7.57,7.57,7.57,7.57,5200.0,7.57,7.57,7.57,7.57,5200.0
2005-09-16 10:10:00,7.56,7.57,7.56,7.57,19600.0,7.56,7.57,7.56,7.57,19600.0
2005-09-16 10:15:00,7.57,7.57,7.56,7.57,8400.0,7.57,7.57,7.56,7.57,8400.0
2005-09-16 10:20:00,7.57,7.64,7.57,7.64,34000.0,7.57,7.64,7.57,7.64,34000.0
2005-09-16 10:25:00,7.63,7.68,7.62,7.68,26800.0,7.63,7.68,7.62,7.68,26800.0
2005-09-16 10:30:00,7.69,7.7,7.67,7.67,26400.0,7.69,7.7,7.67,7.67,26400.0
2005-09-16 10:35:00,7.67,7.67,7.66,7.66,6400.0,7.67,7.67,7.66,7.66,6400.0
2005-09-16 10:40:00,7.66,7.67,7.65,7.67,14000.0,7.66,7.67,7.65,7.67,14000.0
2005-09-16 10:45:00,7.67,7.67,7.66,7.67,5200.0,7.67,7.67,7.66,7.67,5200.0
2005-09-16 10:50:00,7.66,7.66,7.64,7.65,11600.0,7.66,7.66,7.64,7.65,11600.0
2005-09-16 10:55:00,7.64,7.64,7.63,7.63,3200.0,7.64,7.64,7.63,7.63,3200.0
2005-09-16 11:00:00,7.62,7.62,7.6,7.6,7200.0,7.62,7.62,7.6,7.6,7200.0
2005-09-16 11:05:00,7.6,7.61,7.6,7.61,23200.0,7.6,7.61,7.6,7.61,23200.0
2005-09-16 11:10:00,7.61,7.61,7.6,7.6,29600.0,7.61,7.61,7.6,7.6,29600.0
2005-09-16 11:15:00,7.6,7.62,7.6,7.6,18400.0,7.6,7.62,7.6,7.6,18400.0
2005-09-16 11:20:00,7.59,7.6,7.58,7.58,5200.0,7.59,7.6,7.58,7.58,5200.0
2005-09-16 11:25:00,7.58,7.59,7.58,7.59,45600.0,7.58,7.59,7.58,7.59,45600.0
2005-09-16 11:30:00,7.59,7.6,7.59,7.59,114800.0,7.59,7.6,7.59,7.59,114800.0
2005-09-16 11:35:00,7.59,7.61,7.59,7.6,53600.0,7.59,7.61,7.59,7.6,53600.0
2005-09-16 11:40:00,7.61,7.64,7.6,7.63,36400.0,7.61,7.64,7.6,7.63,36400.0
2005-09-16 11:45:00,7.63,7.63,7.63,7.63,3200.0,7.63,7.63,7.63,7.63,3200.0
2005-09-16 11:50:00,7.61,7.61,7.61,7.61,9600.0,7.61,7.61,7.61,7.61,9600.0
2005-09-16 11:55:00,7.6,7.62,7.6,7.62,23600.0,7.6,7.62,7.6,7.62,23600.0
2005-09-16 12:00:00,7.62,7.62,7.6,7.6,14400.0,7.62,7.62,7.6,7.6,14400.0
2005-09-16 12:05:00,7.6,7.61,7.59,7.61,25600.0,7.6,7.61,7.59,7.61,25600.0
2005-09-16 12:10:00,7.61,7.64,7.61,7.64,14000.0,7.61,7.64,7.61,7.64,14000.0
2005-09-16 12:15:00,7.64,7.65,7.64,7.64,2000.0,7.64,7.65,7.64,7.64,2000.0
2005-09-16 12:20:00,7.64,7.64,7.64,7.64,15200.0,7.64,7.64,7.64,7.64,15200.0
2005-09-16 12:25:00,7.64,7.65,7.64,7.65,6400.0,7.64,7.65,7.64,7.65,6400.0
2005-09-16 12:30:00,7.65,7.65,7.65,7.65,5200.0,7.65,7.65,7.65,7.65,5200.0
2005-09-16 12:35:00,7.64,7.64,7.63,7.63,8800.0,7.64,7.64,7.63,7.63,8800.0
2005-09-16 12:40:00,7.63,7.65,7.63,7.65,16400.0,7.63,7.65,7.63,7.65,16400.0
2005-09-16 12:45:00,7.64,7.65,7.64,7.64,4400.0,7.64,7.65,7.64,7.64,4400.0
2005-09-16 12:50:00,7.64,7.64,7.63,7.63,6800.0,7.64,7.64,7.63,7.63,6800.0
2005-09-16 12:55:00,7.63,7.63,7.63,7.63,8400.0,7.63,7.63,7.63,7.63,8400.0
2005-09-16 13:00:00,7.63,7.63,7.63,7.63,37200.0,7.63,7.63,7.63,7.63,37200.0
2005-09-16 13:05:00,7.63,7.63,7.62,7.63,34400.0,7.63,7.63,7.62,7.63,34400.0
2005-09-16 13:10:00,7.62,7.62,7.62,7.62,17200.0,7.62,7.62,7.62,7.62,17200.0
2005-09-16 13:15:00,7.63,7.63,7.62,7.62,2400.0,7.63,7.63,7.62,7.62,2400.0
2005-09-16 13:20:00,7.62,7.63,7.62,7.63,3200.0,7.62,7.63,7.62,7.63,3200.0
2005-09-16 13:25:00,7.62,7.62,7.61,7.61,50800.0,7.62,7.62,7.61,7.61,50800.0
2005-09-16 13:30:00,7.61,7.67,7.61,7.67,57200.0,7.61,7.67,7.61,7.67,57200.0
2005-09-16 13:35:00,7.67,7.67,7.66,7.66,7600.0,7.67,7.67,7.66,7.66,7600.0
2005-09-16 13:40:00,7.66,7.67,7.66,7.66,23600.0,7.66,7.67,7.66,7.66,23600.0
2005-09-16 13:45:00,7.66,7.7,7.66,7.7,75600.0,7.66,7.7,7.66,7.7,75600.0
2005-09-16 13:50:00,7.7,7.7,7.69,7.69,15200.0,7.7,7.7,7.69,7.69,15200.0
2005-09-16 13:55:00,7.69,7.69,7.67,7.67,27600.0,7.69,7.69,7.67,7.67,27600.0
2005-09-16 14:00:00,7.67,7.67,7.62,7.62,39200.0,7.67,7.67,7.62,7.62,39200.0
2005-09-16 14:05:00,7.62,7.62,7.62,7.62,79600.0,7.62,7.62,7.62,7.62,79600.0
2005-09-16 14:10:00,7.62,7.62,7.6,7.6,40800.0,7.62,7.62,7.6,7.6,40800.0
2005-09-16 14:15:00,7.6,7.61,7.6,7.61,29200.0,7.6,7.61,7.6,7.61,29200.0
2005-09-16 14:20:00,7.61,7.61,7.61,7.61,8800.0,7.61,7.61,7.61,7.61,8800.0
2005-09-16 14:25:00,7.61,7.61,7.6,7.6,20000.0,7.61,7.61,7.6,7.6,20000.0
2005-09-16 14:30:00,7.6,7.6,7.59,7.59,10000.0,7.6,7.6,7.59,7.59,10000.0
2005-09-16 14:35:00,7.59,7.6,7.59,7.6,12400.0,7.59,7.6,7.59,7.6,12400.0
2005-09-16 14:40:00,7.6,7.6,7.59,7.59,9600.0,7.6,7.6,7.59,7.59,9600.0
2005-09-16 14:45:00,7.58,7.58,7.58,7.58,18400.0,7.58,7.58,7.58,7.58,18400.0
2005-09-16 14:50:00,7.58,7.58,7.55,7.56,45200.0,7.58,7.58,7.55,7.56,45200.0
2005-09-16 14:55:00,7.56,7.56,7.54,7.54,37600.0,7.56,7.56,7.54,7.54,37600.0
2005-09-16 15:00:00,7.54,7.56,7.53,7.53,38400.0,7.54,7.56,7.53,7.53,38400.0
2005-09-16 15:05:00,7.53,7.56,7.53,7.56,52000.0,7.53,7.56,7.53,7.56,52000.0
2005-09-16 15:10:00,7.56,7.56,7.55,7.55,10000.0,7.56,7.56,7.55,7.55,10000.0
2005-09-16 15:15:00,7.55,7.55,7.55,7.55,13200.0,7.55,7.55,7.55,7.55,13200.0
2005-09-16 15:20:00,7.55,7.55,7.55,7.55,8000.0,7.55,7.55,7.55,7.55,8000.0
2005-09-16 15:25:00,7.55,7.55,7.54,7.55,16000.0,7.55,7.55,7.54,7.55,16000.0
2005-09-16 15:30:00,7.55,7.55,7.55,7.55,13600.0,7.55,7.55,7.55,7.55,13600.0
2005-09-16 15:35:00,7.55,7.55,7.54,7.54,10800.0,7.55,7.55,7.54,7.54,10800.0
2005-09-16 15:40:00,7.54,7.54,7.54,7.54,33200.0,7.54,7.54,7.54,7.54,33200.0
2005-09-16 15:45:00,7.54,7.56,7.54,7.55,26400.0,7.54,7.56,7.54,7.55,26400.0
2005-09-16 15:50:00,7.55,7.55,7.55,7.55,17200.0,7.55,7.55,7.55,7.55,17200.0
2005-09-16 15:55:00,7.55,7.55,7.55,7.55,40400.0,7.55,7.55,7.55,7.55,40400.0
2005-09-19 09:30:00,7.55,7.55,7.55,7.55,10400.0,7.55,7.55,7.55,7.55,10400.0
2005-09-19 09:35:00,7.55,7.57,7.53,7.57,12000.0,7.55,7.57,7.53,7.57,12000.0
2005-09-19 09:40:00,7.56,7.56,7.52,7.53,9600.0,7.56,7.56,7.52,7.53,9600.0
2005-09-19 09:45:00,7.54,7.55,7.51,7.52,22800.0,7.54,7.55,7.51,7.52,22800.0
2005-09-19 09:50:00,7.51,7.52,7.5,7.5,24800.0,7.51,7.52,7.5,7.5,24800.0
2005-09-19 09:55:00,7.5,7.5,7.46,7.49,74400.0,7.5,7.5,7.46,7.49,74400.0
2005-09-19 10:00:00,7.48,7.49,7.47,7.47,46400.0,7.48,7.49,7.47,7.47,46400.0
2005-09-19 10:05:00,7.47,7.49,7.46,7.49,51200.0,7.47,7.49,7.46,7.49,51200.0
2005-09-19 10:10:00,7.49,7.49,7.47,7.49,16000.0,7.49,7.49,7.47,7.49,16000.0
2005-09-19 10:15:00,7.49,7.49,7.47,7.47,16800.0,7.49,7.49,7.47,7.47,16800.0
2005-09-19 10:20:00,7.47,7.47,7.45,7.45,16800.0,7.47,7.47,7.45,7.45,16800.0
2005-09-19 10:25:00,7.45,7.45,7.44,7.44,31200.0,7.45,7.45,7.44,7.44,31200.0
2005-09-19 10:30:00,7.44,7.44,7.43,7.43,16000.0,7.44,7.44,7.43,7.43,16000.0
2005-09-19 10:35:00,7.43,7.45,7.43,7.43,27600.0,7.43,7.45,7.43,7.43,27600.0
2005-09-19 10:40:00,7.43,7.44,7.41,7.43,33600.0,7.43,7.44,7.41,7.43,33600.0
2005-09-19 10:45:00,7.43,7.43,7.41,7.41,34800.0,7.43,7.43,7.41,7.41,34800.0
2005-09-19 10:50:00,7.41,7.41,7.41,7.41,8000.0,7.41,7.41,7.41,7.41,8000.0
2005-09-19 10:55:00,7.41,7.42,7.41,7.41,13600.0,7.41,7.42,7.41,7.41,13600.0
2005-09-19 11:00:00,7.4,7.41,7.4,7.41,16800.0,7.4,7.41,7.4,7.41,16800.0
2005-09-19 11:05:00,7.41,7.42,7.41,7.42,7600.0,7.41,7.42,7.41,7.42,7600.0
2005-09-19 11:10:00,7.42,7.43,7.42,7.43,14400.0,7.42,7.43,7.42,7.43,14400.0
2005-09-19 11:15:00,7.43,7.43,7.43,7.43,3600.0,7.43,7.43,7.43,7.43,3600.0
2005-09-19 11:20:00,7.43,7.43,7.43,7.43,4800.0,7.43,7.43,7.43,7.43,4800.0
2005-09-19 11:25:00,7.42,7.43,7.42,7.43,27200.0,7.42,7.43,7.42,7.43,27200.0
2005-09-19 11:30:00,7.43,7.43,7.43,7.43,4800.0,7.43,7.43,7.43,7.43,4800.0
2005-09-19 11:35:00,7.43,7.43,7.41,7.42,57200.0,7.43,7.43,7.41,7.42,57200.0
2005-09-19 11:40:00,7.42,7.42,7.41,7.41,2800.0,7.42,7.42,7.41,7.41,2800.0
2005-09-19 11:45:00,7.41,7.42,7.4,7.4,24000.0,7.41,7.42,7.4,7.4,24000.0
2005-09-19 11:50:00,7.4,7.42,7.39,7.4,70000.0,7.4,7.42,7.39,7.4,70000.0
2005-09-19 11:55:00,7.4,7.41,7.39,7.41,20400.0,7.4,7.41,7.39,7.41,20400.0
2005-09-19 12:00:00,7.41,7.41,7.4,7.4,10400.0,7.41,7.41,7.4,7.4,10400.0
2005-09-19 12:05:00,7.41,7.42,7.41,7.42,66800.0,7.41,7.42,7.41,7.42,66800.0
2005-09-19 12:10:00,7.41,7.42,7.4,7.41,54400.0,7.41,7.42,7.4,7.41,54400.0
2005-09-19 12:15:00,7.4,7.41,7.39,7.4,31200.0,7.4,7.41,7.39,7.4,31200.0
2005-09-19 12:20:00,7.4,7.4,7.4,7.4,91600.0,7.4,7.4,7.4,7.4,91600.0
2005-09-19 12:25:00,7.4,7.4,7.4,7.4,14800.0,7.4,7.4,7.4,7.4,14800.0
2005-09-19 12:30:00,7.4,7.4,7.4,7.4,9600.0,7.4,7.4,7.4,7.4,9600.0
2005-09-19 12:35:00,7.4,7.41,7.4,7.41,6400.0,7.4,7.41,7.4,7.41,6400.0
2005-09-19 12:40:00,7.41,7.41,7.41,7.41,36800.0,7.41,7.41,7.41,7.41,36800.0
2005-09-19 12:45:00,7.41,7.41,7.41,7.41,24400.0,7.41,7.41,7.41,7.41,24400.0
2005-09-19 12:50:00,7.41,7.41,7.41,7.41,10000.0,7.41,7.41,7.41,7.41,10000.0
2005-09-19 12:55:00,7.41,7.41,7.41,7.41,16000.0,7.41,7.41,7.41,7.41,16000.0
2005-09-19 13:00:00,7.41,7.41,7.41,7.41,9600.0,7.41,7.41,7.41,7.41,9600.0
2005-09-19 13:05:00,7.41,7.41,7.41,7.41,800.0,7.41,7.41,7.41,7.41,800.0
2005-09-19 13:10:00,7.41,7.41,7.41,7.41,5600.0,7.41,7.41,7.41,7.41,5600.0
2005-09-19 13:15:00,7.41,7.41,7.41,7.41,1600.0,7.41,7.41,7.41,7.41,1600.0
2005-09-19 13:20:00,7.41,7.41,7.4,7.4,13600.0,7.41,7.41,7.4,7.4,13600.0
2005-09-19 13:25:00,7.4,7.4,7.4,7.4,6000.0,7.4,7.4,7.4,7.4,6000.0
2005-09-19 13:30:00,7.4,7.4,7.4,7.4,1200.0,7.4,7.4,7.4,7.4,1200.0
2005-09-19 13:35:00,7.4,7.41,7.4,7.4,35600.0,7.4,7.41,7.4,7.4,35600.0
2005-09-19 13:40:00,7.4,7.4,7.4,7.4,19600.0,7.4,7.4,7.4,7.4,19600.0
2005-09-19 13:45:00,7.4,7.4,7.4,7.4,36400.0,7.4,7.4,7.4,7.4,36400.0
2005-09-19 13:50:00,7.4,7.4,7.4,7.4,17600.0,7.4,7.4,7.4,7.4,17600.0
2005-09-19 13:55:00,7.4,7.41,7.4,7.41,6400.0,7.4,7.41,7.4,7.41,6400.0
2005-09-19 14:00:00,7.41,7.41,7.41,7.41,4800.0,7.41,7.41,7.41,7.41,4800.0
2005-09-19 14:05:00,7.41,7.41,7.4,7.4,5600.0,7.41,7.41,7.4,7.4,5600.0
2005-09-19 14:10:00,7.4,7.41,7.4,7.41,55600.0,7.4,7.41,7.4,7.41,55600.0
2005-09-19 14:15:00,7.41,7.41,7.41,7.41,10000.0,7.41,7.41,7.41,7.41,10000.0
2005-09-19 14:20:00,7.41,7.41,7.41,7.41,5600.0,7.41,7.41,7.41,7.41,5600.0
2005-09-19 14:25:00,7.41,7.41,7.4,7.41,2400.0,7.41,7.41,7.4,7.41,2400.0
2005-09-19 14:30:00,7.4,7.4,7.4,7.4,4800.0,7.4,7.4,7.4,7.4,4800.0
2005-09-19 14:35:00,7.4,7.4,7.4,7.4,2000.0,7.4,7.4,7.4,7.4,2000.0
2005-09-19 14:40:00,7.4,7.4,7.4,7.4,66400.0,7.4,7.4,7.4,7.4,66400.0
2005-09-19 14:45:00,7.4,7.4,7.4,7.4,3200.0,7.4,7.4,7.4,7.4,3200.0
2005-09-19 14:50:00,7.4,7.4,7.4,7.4,13600.0,7.4,7.4,7.4,7.4,13600.0
2005-09-19 14:55:00,7.41,7.41,7.41,7.41,20000.0,7.41,7.41,7.41,7.41,20000.0
2005-09-19 15:00:00,7.41,7.42,7.41,7.41,4000.0,7.41,7.42,7.41,7.41,4000.0
2005-09-19 15:05:00,7.41,7.42,7.41,7.42,18800.0,7.41,7.42,7.41,7.42,18800.0
2005-09-19 15:10:00,7.42,7.43,7.42,7.43,25200.0,7.42,7.43,7.42,7.43,25200.0
2005-09-19 15:15:00,7.43,7.43,7.43,7.43,6000.0,7.43,7.43,7.43,7.43,6000.0
2005-09-19 15:20:00,7.43,7.43,7.42,7.42,11200.0,7.43,7.43,7.42,7.42,11200.0
2005-09-19 15:25:00,7.42,7.42,7.41,7.42,35600.0,7.42,7.42,7.41,7.42,35600.0
2005-09-19 15:30:00,7.42,7.43,7.42,7.43,37600.0,7.42,7.43,7.42,7.43,37600.0
2005-09-19 15:35:00,7.43,7.43,7.41,7.42,42000.0,7.43,7.43,7.41,7.42,42000.0
2005-09-19 15:40:00,7.42,7.43,7.42,7.43,50000.0,7.42,7.43,7.42,7.43,50000.0
2005-09-19 15:45:00,7.43,7.44,7.43,7.43,54400.0,7.43,7.44,7.43,7.43,54400.0
2005-09-19 15:50:00,7.44,7.44,7.42,7.43,60000.0,7.44,7.44,7.42,7.43,60000.0
2005-09-19 15:55:00,7.43,7.43,7.43,7.43,13200.0,7.43,7.43,7.43,7.43,13200.0
2005-09-20 09:30:00,7.47,7.49,7.47,7.48,12000.0,7.47,7.49,7.47,7.48,12000.0
2005-09-20 09:35:00,7.47,7.47,7.41,7.43,26000.0,7.47,7.47,7.41,7.43,26000.0
2005-09-20 09:40:00,7.43,7.44,7.43,7.43,18800.0,7.43,7.44,7.43,7.43,18800.0
2005-09-20 09:45:00,7.43,7.45,7.42,7.43,77600.0,7.43,7.45,7.42,7.43,77600.0
2005-09-20 09:50:00,7.43,7.44,7.43,7.43,24000.0,7.43,7.44,7.43,7.43,24000.0
2005-09-20 09:55:00,7.43,7.43,7.42,7.42,10800.0,7.43,7.43,7.42,7.42,10800.0
2005-09-20 10:00:00,7.43,7.43,7.43,7.43,7600.0,7.43,7.43,7.43,7.43,7600.0
2005-09-20 10:05:00,7.43,7.44,7.43,7.43,34800.0,7.43,7.44,7.43,7.43,34800.0
2005-09-20 10:10:00,7.43,7.44,7.43,7.44,28800.0,7.43,7.44,7.43,7.44,28800.0
2005-09-20 10:15:00,7.44,7.44,7.43,7.43,10400.0,7.44,7.44,7.43,7.43,10400.0
2005-09-20 10:20:00,7.43,7.47,7.43,7.47,22000.0,7.43,7.47,7.43,7.47,22000.0
2005-09-20 10:25:00,7.47,7.48,7.47,7.47,3200.0,7.47,7.48,7.47,7.47,3200.0
2005-09-20 10:30:00,7.47,7.47,7.47,7.47,8400.0,7.47,7.47,7.47,7.47,8400.0
2005-09-20 10:35:00,7.47,7.47,7.47,7.47,8000.0,7.47,7.47,7.47,7.47,8000.0
2005-09-20 10:40:00,7.46,7.46,7.45,7.45,4800.0,7.46,7.46,7.45,7.45,4800.0
2005-09-20 10:45:00,7.45,7.45,7.44,7.45,5600.0,7.45,7.45,7.44,7.45,5600.0
2005-09-20 10:50:00,7.45,7.45,7.43,7.43,11200.0,7.45,7.45,7.43,7.43,11200.0
2005-09-20 10:55:00,7.44,7.45,7.43,7.45,14400.0,7.44,7.45,7.43,7.45,14400.0
2005-09-20 11:00:00,7.45,7.45,7.44,7.44,12400.0,7.45,7.45,7.44,7.44,12400.0
2005-09-20 11:05:00,7.44,7.45,7.44,7.44,10800.0,7.44,7.45,7.44,7.44,10800.0
2005-09-20 11:10:00,7.44,7.44,7.43,7.44,6000.0,7.44,7.44,7.43,7.44,6000.0
2005-09-20 11:15:00,7.44,7.44,7.43,7.44,4400.0,7.44,7.44,7.43,7.44,4400.0
2005-09-20 11:20:00,7.44,7.44,7.43,7.43,6000.0,7.44,7.44,7.43,7.43,6000.0
2005-09-20 11:25:00,7.43,7.43,7.42,7.42,4000.0,7.43,7.43,7.42,7.42,4000.0
2005-09-20 11:30:00,7.43,7.45,7.43,7.45,4800.0,7.43,7.45,7.43,7.45,4800.0
2005-09-20 11:35:00,7.44,7.44,7.43,7.44,2000.0,7.44,7.44,7.43,7.44,2000.0
2005-09-20 11:40:00,7.44,7.45,7.43,7.43,10400.0,7.44,7.45,7.43,7.43,10400.0
2005-09-20 11:45:00,7.43,7.44,7.43,7.44,6400.0,7.43,7.44,7.43,7.44,6400.0
2005-09-20 11:50:00,7.44,7.45,7.44,7.44,9600.0,7.44,7.45,7.44,7.44,9600.0
2005-09-20 11:55:00,7.44,7.44,7.44,7.44,6800.0,7.44,7.44,7.44,7.44,6800.0
2005-09-20 12:00:00,7.45,7.45,7.44,7.45,60800.0,7.45,7.45,7.44,7.45,60800.0
2005-09-20 12:05:00,7.45,7.45,7.45,7.45,5600.0,7.45,7.45,7.45,7.45,5600.0
2005-09-20 12:10:00,7.45,7.45,7.45,7.45,2000.0,7.45,7.45,7.45,7.45,2000.0
2005-09-20 12:15:00,7.45,7.45,7.45,7.45,2000.0,7.45,7.45,7.45,7.45,2000.0
2005-09-20 12:20:00,7.45,7.45,7.45,7.45,6800.0,7.45,7.45,7.45,7.45,6800.0
2005-09-20 12:25:00,7.44,7.44,7.44,7.44,1200.0,7.44,7.44,7.44,7.44,1200.0
2005-09-20 12:30:00,7.44,7.45,7.44,7.45,34400.0,7.44,7.45,7.44,7.45,34400.0
2005-09-20 12:35:00,7.45,7.45,7.45,7.45,9600.0,7.45,7.45,7.45,7.45,9600.0
2005-09-20 12:40:00,7.45,7.45,7.45,7.45,5200.0,7.45,7.45,7.45,7.45,5200.0
2005-09-20 12:45:00,7.45,7.47,7.45,7.46,24400.0,7.45,7.47,7.45,7.46,24400.0
2005-09-20 12:50:00,7.47,7.48,7.46,7.48,6000.0,7.47,7.48,7.46,7.48,6000.0
2005-09-20 12:55:00,7.47,7.47,7.47,7.47,7600.0,7.47,7.47,7.47,7.47,7600.0
2005-09-20 13:00:00,7.47,7.48,7.47,7.47,10400.0,7.47,7.48,7.47,7.47,10400.0
2005-09-20 13:05:00,7.47,7.47,7.47,7.47,8400.0,7.47,7.47,7.47,7.47,8400.0
2005-09-20 13:10:00,7.47,7.49,7.47,7.49,10800.0,7.47,7.49,7.47,7.49,10800.0
2005-09-20 13:15:00,7.49,7.49,7.46,7.46,2400.0,7.49,7.49,7.46,7.46,2400.0
2005-09-20 13:20:00,7.46,7.46,7.46,7.46,400.0,7.46,7.46,7.46,7.46,400.0
2005-09-20 13:25:00,7.48,7.48,7.47,7.47,4800.0,7.48,7.48,7.47,7.47,4800.0
2005-09-20 13:30:00,7.46,7.47,7.45,7.45,8000.0,7.46,7.47,7.45,7.45,8000.0
2005-09-20 13:35:00,7.45,7.45,7.45,7.45,2400.0,7.45,7.45,7.45,7.45,2400.0
2005-09-20 13:40:00,7.45,7.45,7.45,7.45,2400.0,7.45,7.45,7.45,7.45,2400.0
2005-09-20 13:45:00,7.45,7.45,7.45,7.45,5600.0,7.45,7.45,7.45,7.45,5600.0
2005-09-20 13:50:00,7.45,7.45,7.45,7.45,30000.0,7.45,7.45,7.45,7.45,30000.0
2005-09-20 13:55:00,7.45,7.45,7.45,7.45,2400.0,7.45,7.45,7.45,7.45,2400.0
2005-09-20 14:00:00,7.45,7.45,7.44,7.44,5600.0,7.45,7.45,7.44,7.44,5600.0
2005-09-20 14:05:00,7.45,7.45,7.45,7.45,12000.0,7.45,7.45,7.45,7.45,12000.0
2005-09-20 14:10:00,7.45,7.45,7.45,7.45,4800.0,7.45,7.45,7.45,7.45,4800.0
2005-09-20 14:15:00,7.45,7.45,7.44,7.44,15200.0,7.45,7.45,7.44,7.44,15200.0
2005-09-20 14:20:00,7.44,7.44,7.44,7.44,35200.0,7.44,7.44,7.44,7.44,35200.0
2005-09-20 14:25:00,7.44,7.44,7.43,7.44,18000.0,7.44,7.44,7.43,7.44,18000.0
2005-09-20 14:30:00,7.45,7.45,7.45,7.45,9200.0,7.45,7.45,7.45,7.45,9200.0
2005-09-20 14:35:00,7.45,7.45,7.44,7.44,10400.0,7.45,7.45,7.44,7.44,10400.0
2005-09-20 14:40:00,7.44,7.44,7.44,7.44,15600.0,7.44,7.44,7.44,7.44,15600.0
2005-09-20 14:45:00,7.44,7.44,7.44,7.44,43600.0,7.44,7.44,7.44,7.44,43600.0
2005-09-20 14:50:00,7.44,7.44,7.43,7.43,49600.0,7.44,7.44,7.43,7.43,49600.0
2005-09-20 14:55:00,7.43,7.43,7.42,7.42,27200.0,7.43,7.43,7.42,7.42,27200.0
2005-09-20 15:00:00,7.42,7.42,7.41,7.42,23200.0,7.42,7.42,7.41,7.42,23200.0
2005-09-20 15:05:00,7.42,7.42,7.41,7.42,22000.0,7.42,7.42,7.41,7.42,22000.0
2005-09-20 15:10:00,7.42,7.42,7.4,7.4,33600.0,7.42,7.42,7.4,7.4,33600.0
2005-09-20 15:15:00,7.4,7.41,7.4,7.4,28000.0,7.4,7.41,7.4,7.4,28000.0
2005-09-20 15:20:00,7.41,7.42,7.41,7.42,27200.0,7.41,7.42,7.41,7.42,27200.0
2005-09-20 15:25:00,7.42,7.43,7.4,7.42,37600.0,7.42,7.43,7.4,7.42,37600.0
2005-09-20 15:30:00,7.42,7.42,7.41,7.42,44000.0,7.42,7.42,7.41,7.42,44000.0
2005-09-20 15:35:00,7.42,7.42,7.42,7.42,36800.0,7.42,7.42,7.42,7.42,36800.0
2005-09-20 15:40:00,7.42,7.42,7.4,7.4,32400.0,7.42,7.42,7.4,7.4,32400.0
2005-09-20 15:45:00,7.41,7.41,7.4,7.4,31600.0,7.41,7.41,7.4,7.4,31600.0
2005-09-20 15:50:00,7.4,7.42,7.4,7.42,38000.0,7.4,7.42,7.4,7.42,38000.0
2005-09-20 15:55:00,7.42,7.43,7.38,7.39,48400.0,7.42,7.43,7.38,7.39,48400.0
2005-09-21 09:30:00,7.38,7.38,7.31,7.31,35200.0,7.38,7.38,7.31,7.31,35200.0
2005-09-21 09:35:00,7.32,7.32,7.26,7.29,59600.0,7.32,7.32,7.26,7.29,59600.0
2005-09-21 09:40:00,7.28,7.28,7.2,7.21,92000.0,7.28,7.28,7.2,7.21,92000.0
2005-09-21 09:45:00,7.2,7.2,7.19,7.19,9600.0,7.2,7.2,7.19,7.19,9600.0
2005-09-21 09:50:00,7.19,7.19,7.16,7.19,60000.0,7.19,7.19,7.16,7.19,60000.0
2005-09-21 09:55:00,7.19,7.26,7.18,7.24,46800.0,7.19,7.26,7.18,7.24,46800.0
2005-09-21 10:00:00,7.24,7.24,7.22,7.23,27200.0,7.24,7.24,7.22,7.23,27200.0
2005-09-21 10:05:00,7.23,7.23,7.18,7.2,48400.0,7.23,7.23,7.18,7.2,48400.0
2005-09-21 10:10:00,7.2,7.22,7.19,7.2,69200.0,7.2,7.22,7.19,7.2,69200.0
2005-09-21 10:15:00,7.2,7.2,7.19,7.2,27200.0,7.2,7.2,7.19,7.2,27200.0
2005-09-21 10:20:00,7.2,7.23,7.2,7.23,40000.0,7.2,7.23,7.2,7.23,40000.0
2005-09-21 10:25:00,7.21,7.21,7.19,7.2,40800.0,7.21,7.21,7.19,7.2,40800.0
2005-09-21 10:30:00,7.2,7.2,7.2,7.2,76800.0,7.2,7.2,7.2,7.2,76800.0
2005-09-21 10:35:00,7.2,7.21,7.2,7.2,27200.0,7.2,7.21,7.2,7.2,27200.0
2005-09-21 10:40:00,7.21,7.23,7.21,7.23,23600.0,7.21,7.23,7.21,7.23,23600.0
2005-09-21 10:45:00,7.23,7.23,7.2,7.21,12800.0,7.23,7.23,7.2,7.21,12800.0
2005-09-21 10:50:00,7.21,7.23,7.2,7.23,28000.0,7.21,7.23,7.2,7.23,28000.0
2005-09-21 10:55:00,7.23,7.26,7.23,7.26,24400.0,7.23,7.26,7.23,7.26,24400.0
2005-09-21 11:00:00,7.26,7.27,7.24,7.24,14400.0,7.26,7.27,7.24,7.24,14400.0
2005-09-21 11:05:00,7.24,7.25,7.22,7.22,10000.0,7.24,7.25,7.22,7.22,10000.0
2005-09-21 11:10:00,7.24,7.24,7.2,7.22,28000.0,7.24,7.24,7.2,7.22,28000.0
2005-09-21 11:15:00,7.22,7.22,7.2,7.2,33200.0,7.22,7.22,7.2,7.2,33200.0
2005-09-21 11:20:00,7.2,7.21,7.2,7.21,32000.0,7.2,7.21,7.2,7.21,32000.0
2005-09-21 11:25:00,7.21,7.22,7.2,7.21,55600.0,7.21,7.22,7.2,7.21,55600.0
2005-09-21 11:30:00,7.21,7.21,7.19,7.2,83600.0,7.21,7.21,7.19,7.2,83600.0
2005-09-21 11:35:00,7.2,7.2,7.16,7.17,30800.0,7.2,7.2,7.16,7.17,30800.0
2005-09-21 11:40:00,7.17,7.17,7.13,7.13,150400.0,7.17,7.17,7.13,7.13,150400.0
2005-09-21 11:45:00,7.11,7.13,7.02,7.04,140000.0,7.11,7.13,7.02,7.04,140000.0
2005-09-21 11:50:00,7.03,7.03,6.97,6.98,84000.0,7.03,7.03,6.97,6.98,84000.0
2005-09-21 11:55:00,6.97,6.97,6.88,6.88,194400.0,6.97,6.97,6.88,6.88,194400.0
2005-09-21 12:00:00,6.88,6.9,6.81,6.9,193200.0,6.88,6.9,6.81,6.9,193200.0
2005-09-21 12:05:00,6.9,6.92,6.9,6.9,19200.0,6.9,6.92,6.9,6.9,19200.0
2005-09-21 12:10:00,6.9,6.91,6.9,6.91,53600.0,6.9,6.91,6.9,6.91,53600.0
2005-09-21 12:15:00,6.91,6.91,6.88,6.9,27200.0,6.91,6.91,6.88,6.9,27200.0
2005-09-21 12:20:00,6.88,6.88,6.85,6.87,17600.0,6.88,6.88,6.85,6.87,17600.0
2005-09-21 12:25:00,6.87,6.87,6.86,6.86,30800.0,6.87,6.87,6.86,6.86,30800.0
2005-09-21 12:30:00,6.85,6.9,6.85,6.9,157200.0,6.85,6.9,6.85,6.9,157200.0
2005-09-21 12:35:00,6.9,6.91,6.88,6.89,84800.0,6.9,6.91,6.88,6.89,84800.0
2005-09-21 12:40:00,6.89,6.89,6.88,6.89,19200.0,6.89,6.89,6.88,6.89,19200.0
2005-09-21 12:45:00,6.89,6.91,6.89,6.9,37200.0,6.89,6.91,6.89,6.9,37200.0
2005-09-21 12:50:00,6.89,6.9,6.89,6.9,43600.0,6.89,6.9,6.89,6.9,43600.0
2005-09-21 12:55:00,6.89,6.89,6.88,6.89,19600.0,6.89,6.89,6.88,6.89,19600.0
2005-09-21 13:00:00,6.88,6.92,6.88,6.92,34400.0,6.88,6.92,6.88,6.92,34400.0
2005-09-21 13:05:00,6.93,6.94,6.93,6.94,37200.0,6.93,6.94,6.93,6.94,37200.0
2005-09-21 13:10:00,6.94,6.98,6.94,6.97,38400.0,6.94,6.98,6.94,6.97,38400.0
2005-09-21 13:15:00,6.97,7.0,6.97,6.97,78000.0,6.97,7.0,6.97,6.97,78000.0
2005-09-21 13:20:00,6.98,6.98,6.94,6.96,44800.0,6.98,6.98,6.94,6.96,44800.0
2005-09-21 13:25:00,6.96,6.98,6.96,6.98,8000.0,6.96,6.98,6.96,6.98,8000.0
2005-09-21 13:30:00,6.98,7.02,6.98,7.02,83200.0,6.98,7.02,6.98,7.02,83200.0
2005-09-21 13:35:00,7.02,7.02,7.02,7.02,24800.0,7.02,7.02,7.02,7.02,24800.0
2005-09-21 13:40:00,7.02,7.02,7.01,7.01,66800.0,7.02,7.02,7.01,7.01,66800.0
2005-09-21 13:45:00,7.0,7.02,7.0,7.0,16800.0,7.0,7.02,7.0,7.0,16800.0
2005-09-21 13:50:00,6.99,6.99,6.94,6.94,8800.0,6.99,6.99,6.94,6.94,8800.0
2005-09-21 13:55:00,6.93,6.93,6.91,6.91,7200.0,6.93,6.93,6.91,6.91,7200.0
2005-09-21 14:00:00,6.92,6.94,6.91,6.94,52400.0,6.92,6.94,6.91,6.94,52400.0
2005-09-21 14:05:00,6.93,6.94,6.92,6.93,73600.0,6.93,6.94,6.92,6.93,73600.0
2005-09-21 14:10:00,6.93,6.98,6.93,6.96,145600.0,6.93,6.98,6.93,6.96,145600.0
2005-09-21 14:15:00,6.98,6.98,6.96,6.98,98800.0,6.98,6.98,6.96,6.98,98800.0
2005-09-21 14:20:00,6.97,6.98,6.96,6.96,54400.0,6.97,6.98,6.96,6.96,54400.0
2005-09-21 14:25:00,6.97,6.97,6.96,6.96,10800.0,6.97,6.97,6.96,6.96,10800.0
2005-09-21 14:30:00,6.96,6.96,6.95,6.96,11200.0,6.96,6.96,6.95,6.96,11200.0
2005-09-21 14:35:00,6.96,6.98,6.95,6.98,35600.0,6.96,6.98,6.95,6.98,35600.0
2005-09-21 14:40:00,6.97,6.99,6.97,6.97,61200.0,6.97,6.99,6.97,6.97,61200.0
2005-09-21 14:45:00,6.97,6.99,6.97,6.99,18400.0,6.97,6.99,6.97,6.99,18400.0
2005-09-21 14:50:00,6.99,6.99,6.98,6.99,88000.0,6.99,6.99,6.98,6.99,88000.0
2005-09-21 14:55:00,6.99,7.05,6.99,7.05,214000.0,6.99,7.05,6.99,7.05,214000.0
2005-09-21 15:00:00,7.05,7.07,7.03,7.04,71200.0,7.05,7.07,7.03,7.04,71200.0
2005-09-21 15:05:00,7.04,7.04,7.01,7.02,54000.0,7.04,7.04,7.01,7.02,54000.0
2005-09-21 15:10:00,7.02,7.04,7.02,7.03,72000.0,7.02,7.04,7.02,7.03,72000.0
2005-09-21 15:15:00,7.04,7.06,7.04,7.06,184400.0,7.04,7.06,7.04,7.06,184400.0
2005-09-21 15:20:00,7.06,7.1,7.05,7.08,117200.0,7.06,7.1,7.05,7.08,117200.0
2005-09-21 15:25:00,7.08,7.08,7.07,7.08,75600.0,7.08,7.08,7.07,7.08,75600.0
2005-09-21 15:30:00,7.08,7.1,7.07,7.09,216400.0,7.08,7.1,7.07,7.09,216400.0
2005-09-21 15:35:00,7.09,7.1,7.08,7.09,237200.0,7.09,7.1,7.08,7.09,237200.0
2005-09-21 15:40:00,7.09,7.09,7.09,7.09,15600.0,7.09,7.09,7.09,7.09,15600.0
2005-09-21 15:45:00,7.09,7.09,7.08,7.08,29200.0,7.09,7.09,7.08,7.08,29200.0
2005-09-21 15:50:00,7.08,7.08,7.05,7.06,44800.0,7.08,7.08,7.05,7.06,44800.0
2005-09-21 15:55:00,7.06,7.06,7.05,7.05,64400.0,7.06,7.06,7.05,7.05,64400.0
2005-09-22 09:30:00,7.0,7.0,6.99,6.99,19200.0,7.0,7.0,6.99,6.99,19200.0
2005-09-22 09:35:00,6.99,6.99,6.98,6.98,29200.0,6.99,6.99,6.98,6.98,29200.0
2005-09-22 09:40:00,6.98,6.98,6.94,6.95,30000.0,6.98,6.98,6.94,6.95,30000.0
2005-09-22 09:45:00,6.94,6.94,6.89,6.92,20800.0,6.94,6.94,6.89,6.92,20800.0
2005-09-22 09:50:00,6.92,6.94,6.9,6.94,63600.0,6.92,6.94,6.9,6.94,63600.0
2005-09-22 09:55:00,6.94,6.95,6.93,6.95,133600.0,6.94,6.95,6.93,6.95,133600.0
2005-09-22 10:00:00,6.95,6.98,6.95,6.97,67600.0,6.95,6.98,6.95,6.97,67600.0
2005-09-22 10:05:00,6.98,7.02,6.98,7.0,143200.0,6.98,7.02,6.98,7.0,143200.0
2005-09-22 10:10:00,6.99,7.04,6.99,7.04,35600.0,6.99,7.04,6.99,7.04,35600.0
2005-09-22 10:15:00,7.03,7.03,7.0,7.01,43200.0,7.03,7.03,7.0,7.01,43200.0
2005-09-22 10:20:00,7.0,7.01,7.0,7.01,62000.0,7.0,7.01,7.0,7.01,62000.0
2005-09-22 10:25:00,7.01,7.02,7.01,7.02,18800.0,7.01,7.02,7.01,7.02,18800.0
2005-09-22 10:30:00,7.02,7.04,7.02,7.04,15600.0,7.02,7.04,7.02,7.04,15600.0
2005-09-22 10:35:00,7.04,7.04,7.01,7.02,46000.0,7.04,7.04,7.01,7.02,46000.0
2005-09-22 10:40:00,7.02,7.05,7.02,7.04,35200.0,7.02,7.05,7.02,7.04,35200.0
2005-09-22 10:45:00,7.03,7.03,7.01,7.01,10800.0,7.03,7.03,7.01,7.01,10800.0
2005-09-22 10:50:00,7.01,7.01,7.01,7.01,14400.0,7.01,7.01,7.01,7.01,14400.0
2005-09-22 10:55:00,7.01,7.02,7.0,7.0,14800.0,7.01,7.02,7.0,7.0,14800.0
2005-09-22 11:00:00,7.01,7.02,7.01,7.01,20400.0,7.01,7.02,7.01,7.01,20400.0
2005-09-22 11:05:00,7.01,7.01,7.0,7.0,9200.0,7.01,7.01,7.0,7.0,9200.0
2005-09-22 11:10:00,7.01,7.01,7.0,7.01,147600.0,7.01,7.01,7.0,7.01,147600.0
2005-09-22 11:15:00,7.01,7.02,7.01,7.02,30800.0,7.01,7.02,7.01,7.02,30800.0
2005-09-22 11:20:00,7.01,7.02,7.0,7.02,7200.0,7.01,7.02,7.0,7.02,7200.0
2005-09-22 11:25:00,7.01,7.01,7.0,7.01,5600.0,7.01,7.01,7.0,7.01,5600.0
2005-09-22 11:30:00,7.01,7.01,7.0,7.0,15600.0,7.01,7.01,7.0,7.0,15600.0
2005-09-22 11:35:00,7.01,7.01,7.0,7.01,8800.0,7.01,7.01,7.0,7.01,8800.0
2005-09-22 11:40:00,7.01,7.01,7.0,7.0,24800.0,7.01,7.01,7.0,7.0,24800.0
2005-09-22 11:45:00,7.0,7.0,6.99,6.99,38800.0,7.0,7.0,6.99,6.99,38800.0
2005-09-22 11:50:00,6.99,7.0,6.99,7.0,16400.0,6.99,7.0,6.99,7.0,16400.0
2005-09-22 11:55:00,7.0,7.01,7.0,7.01,31600.0,7.0,7.01,7.0,7.01,31600.0
2005-09-22 12:00:00,7.0,7.0,6.98,7.0,31200.0,7.0,7.0,6.98,7.0,31200.0
2005-09-22 12:05:00,7.0,7.0,6.99,6.99,4000.0,7.0,7.0,6.99,6.99,4000.0
2005-09-22 12:10:00,6.99,7.0,6.99,7.0,20800.0,6.99,7.0,6.99,7.0,20800.0
2005-09-22 12:15:00,7.0,7.0,7.0,7.0,2800.0,7.0,7.0,7.0,7.0,2800.0
2005-09-22 12:20:00,7.0,7.0,7.0,7.0,77200.0,7.0,7.0,7.0,7.0,77200.0
2005-09-22 12:25:00,7.0,7.0,6.98,6.98,9600.0,7.0,7.0,6.98,6.98,9600.0
2005-09-22 12:30:00,6.98,6.98,6.97,6.97,8000.0,6.98,6.98,6.97,6.97,8000.0
2005-09-22 12:35:00,6.97,6.98,6.97,6.97,12000.0,6.97,6.98,6.97,6.97,12000.0
2005-09-22 12:40:00,6.97,6.98,6.97,6.98,262000.0,6.97,6.98,6.97,6.98,262000.0
2005-09-22 12:45:00,6.98,6.99,6.97,6.99,37600.0,6.98,6.99,6.97,6.99,37600.0
2005-09-22 12:50:00,6.99,7.01,6.99,6.99,24000.0,6.99,7.01,6.99,6.99,24000.0
2005-09-22 12:55:00,6.99,7.0,6.99,7.0,15600.0,6.99,7.0,6.99,7.0,15600.0
2005-09-22 13:00:00,6.99,7.0,6.98,6.98,14800.0,6.99,7.0,6.98,6.98,14800.0
2005-09-22 13:05:00,6.98,6.99,6.98,6.98,8000.0,6.98,6.99,6.98,6.98,8000.0
2005-09-22 13:10:00,6.98,7.0,6.98,7.0,15600.0,6.98,7.0,6.98,7.0,15600.0
2005-09-22 13:15:00,7.0,7.0,7.0,7.0,5600.0,7.0,7.0,7.0,7.0,5600.0
2005-09-22 13:20:00,7.0,7.0,6.99,6.99,11600.0,7.0,7.0,6.99,6.99,11600.0
2005-09-22 13:25:00,7.0,7.0,6.98,6.98,26000.0,7.0,7.0,6.98,6.98,26000.0
2005-09-22 13:30:00,6.99,6.99,6.98,6.98,87600.0,6.99,6.99,6.98,6.98,87600.0
2005-09-22 13:35:00,6.99,7.01,6.99,7.01,12400.0,6.99,7.01,6.99,7.01,12400.0
2005-09-22 13:40:00,7.01,7.05,7.01,7.01,49200.0,7.01,7.05,7.01,7.01,49200.0
2005-09-22 13:45:00,7.05,7.05,7.02,7.02,26400.0,7.05,7.05,7.02,7.02,26400.0
2005-09-22 13:50:00,7.02,7.02,7.01,7.01,12000.0,7.02,7.02,7.01,7.01,12000.0
2005-09-22 13:55:00,7.02,7.02,7.0,7.0,146000.0,7.02,7.02,7.0,7.0,146000.0
2005-09-22 14:00:00,6.99,6.99,6.98,6.98,72000.0,6.99,6.99,6.98,6.98,72000.0
2005-09-22 14:05:00,6.98,6.99,6.98,6.99,18000.0,6.98,6.99,6.98,6.99,18000.0
2005-09-22 14:10:00,6.98,6.98,6.95,6.95,28400.0,6.98,6.98,6.95,6.95,28400.0
2005-09-22 14:15:00,6.96,6.97,6.96,6.97,15600.0,6.96,6.97,6.96,6.97,15600.0
2005-09-22 14:20:00,6.97,6.97,6.97,6.97,28400.0,6.97,6.97,6.97,6.97,28400.0
2005-09-22 14:25:00,6.98,6.98,6.97,6.97,22000.0,6.98,6.98,6.97,6.97,22000.0
2005-09-22 14:30:00,6.97,6.97,6.97,6.97,8000.0,6.97,6.97,6.97,6.97,8000.0
2005-09-22 14:35:00,6.98,6.98,6.98,6.98,36000.0,6.98,6.98,6.98,6.98,36000.0
2005-09-22 14:40:00,6.98,6.98,6.98,6.98,14800.0,6.98,6.98,6.98,6.98,14800.0
2005-09-22 14:45:00,6.98,7.0,6.98,6.99,103200.0,6.98,7.0,6.98,6.99,103200.0
2005-09-22 14:50:00,6.99,7.0,6.98,6.99,90400.0,6.99,7.0,6.98,6.99,90400.0
2005-09-22 14:55:00,6.99,6.99,6.99,6.99,47200.0,6.99,6.99,6.99,6.99,47200.0
2005-09-22 15:00:00,6.99,6.99,6.98,6.98,118000.0,6.99,6.99,6.98,6.98,118000.0
2005-09-22 15:05:00,6.98,6.98,6.96,6.97,56000.0,6.98,6.98,6.96,6.97,56000.0
2005-09-22 15:10:00,6.98,6.98,6.96,6.97,57200.0,6.98,6.98,6.96,6.97,57200.0
2005-09-22 15:15:00,6.97,6.97,6.96,6.97,80000.0,6.97,6.97,6.96,6.97,80000.0
2005-09-22 15:20:00,6.97,6.98,6.97,6.98,51600.0,6.97,6.98,6.97,6.98,51600.0
2005-09-22 15:25:00,6.98,6.98,6.98,6.98,18000.0,6.98,6.98,6.98,6.98,18000.0
2005-09-22 15:30:00,6.98,7.0,6.98,7.0,26800.0,6.98,7.0,6.98,7.0,26800.0
2005-09-22 15:35:00,7.0,7.0,6.99,6.99,52400.0,7.0,7.0,6.99,6.99,52400.0
2005-09-22 15:40:00,6.99,6.99,6.99,6.99,40800.0,6.99,6.99,6.99,6.99,40800.0
2005-09-22 15:45:00,6.99,6.99,6.98,6.98,38400.0,6.99,6.99,6.98,6.98,38400.0
2005-09-22 15:50:00,6.98,7.0,6.97,7.0,173600.0,6.98,7.0,6.97,7.0,173600.0
2005-09-22 15:55:00,7.0,7.0,6.99,6.99,60400.0,7.0,7.0,6.99,6.99,60400.0
2005-09-23 09:30:00,6.91,6.95,6.9,6.95,45200.0,6.91,6.95,6.9,6.95,45200.0
2005-09-23 09:35:00,6.94,6.94,6.92,6.93,28800.0,6.94,6.94,6.92,6.93,28800.0
2005-09-23 09:40:00,6.95,6.98,6.95,6.98,8400.0,6.95,6.98,6.95,6.98,8400.0
2005-09-23 09:45:00,6.99,7.01,6.99,7.01,12000.0,6.99,7.01,6.99,7.01,12000.0
2005-09-23 09:50:00,7.01,7.03,7.0,7.01,11600.0,7.01,7.03,7.0,7.01,11600.0
2005-09-23 09:55:00,7.01,7.06,7.0,7.06,32800.0,7.01,7.06,7.0,7.06,32800.0
2005-09-23 10:00:00,7.06,7.06,7.01,7.03,19600.0,7.06,7.06,7.01,7.03,19600.0
2005-09-23 10:05:00,7.04,7.05,7.03,7.03,7200.0,7.04,7.05,7.03,7.03,7200.0
2005-09-23 10:10:00,7.03,7.06,7.03,7.05,13200.0,7.03,7.06,7.03,7.05,13200.0
2005-09-23 10:15:00,7.06,7.06,7.05,7.06,36400.0,7.06,7.06,7.05,7.06,36400.0
2005-09-23 10:20:00,7.06,7.09,7.06,7.09,80400.0,7.06,7.09,7.06,7.09,80400.0
2005-09-23 10:25:00,7.09,7.11,7.09,7.11,31600.0,7.09,7.11,7.09,7.11,31600.0
2005-09-23 10:30:00,7.12,7.12,7.12,7.12,44000.0,7.12,7.12,7.12,7.12,44000.0
2005-09-23 10:35:00,7.12,7.12,7.12,7.12,12000.0,7.12,7.12,7.12,7.12,12000.0
2005-09-23 10:40:00,7.12,7.14,7.11,7.12,192000.0,7.12,7.14,7.11,7.12,192000.0
2005-09-23 10:45:00,7.12,7.16,7.12,7.16,22400.0,7.12,7.16,7.12,7.16,22400.0
2005-09-23 10:50:00,7.15,7.15,7.12,7.14,14400.0,7.15,7.15,7.12,7.14,14400.0
2005-09-23 10:55:00,7.14,7.16,7.14,7.16,31600.0,7.14,7.16,7.14,7.16,31600.0
2005-09-23 11:00:00,7.18,7.22,7.18,7.22,12000.0,7.18,7.22,7.18,7.22,12000.0
2005-09-23 11:05:00,7.21,7.23,7.2,7.22,93600.0,7.21,7.23,7.2,7.22,93600.0
2005-09-23 11:10:00,7.22,7.23,7.2,7.23,143200.0,7.22,7.23,7.2,7.23,143200.0
2005-09-23 11:15:00,7.23,7.25,7.23,7.24,97600.0,7.23,7.25,7.23,7.24,97600.0
2005-09-23 11:20:00,7.25,7.25,7.23,7.23,51600.0,7.25,7.25,7.23,7.23,51600.0
2005-09-23 11:25:00,7.24,7.25,7.24,7.25,20800.0,7.24,7.25,7.24,7.25,20800.0
2005-09-23 11:30:00,7.25,7.25,7.24,7.24,10400.0,7.25,7.25,7.24,7.24,10400.0
2005-09-23 11:35:00,7.24,7.25,7.23,7.23,9200.0,7.24,7.25,7.23,7.23,9200.0
2005-09-23 11:40:00,7.23,7.23,7.22,7.22,8800.0,7.23,7.23,7.22,7.22,8800.0
2005-09-23 11:45:00,7.23,7.23,7.23,7.23,6000.0,7.23,7.23,7.23,7.23,6000.0
2005-09-23 11:50:00,7.25,7.25,7.24,7.24,14000.0,7.25,7.25,7.24,7.24,14000.0
2005-09-23 11:55:00,7.24,7.25,7.24,7.24,7200.0,7.24,7.25,7.24,7.24,7200.0
2005-09-23 12:00:00,7.24,7.24,7.24,7.24,4000.0,7.24,7.24,7.24,7.24,4000.0
2005-09-23 12:05:00,7.23,7.24,7.23,7.24,2000.0,7.23,7.24,7.23,7.24,2000.0
2005-09-23 12:10:00,7.24,7.24,7.24,7.24,2400.0,7.24,7.24,7.24,7.24,2400.0
2005-09-23 12:15:00,7.23,7.23,7.22,7.22,12800.0,7.23,7.23,7.22,7.22,12800.0
2005-09-23 12:20:00,7.23,7.23,7.22,7.23,17200.0,7.23,7.23,7.22,7.23,17200.0
2005-09-23 12:25:00,7.22,7.22,7.18,7.18,22800.0,7.22,7.22,7.18,7.18,22800.0
2005-09-23 12:30:00,7.19,7.19,7.17,7.18,10800.0,7.19,7.19,7.17,7.18,10800.0
2005-09-23 12:35:00,7.18,7.18,7.16,7.17,22400.0,7.18,7.18,7.16,7.17,22400.0
2005-09-23 12:40:00,7.17,7.18,7.17,7.17,7600.0,7.17,7.18,7.17,7.17,7600.0
2005-09-23 12:45:00,7.17,7.17,7.16,7.16,22800.0,7.17,7.17,7.16,7.16,22800.0
2005-09-23 12:50:00,7.15,7.16,7.13,7.13,79200.0,7.15,7.16,7.13,7.13,79200.0
2005-09-23 12:55:00,7.15,7.16,7.15,7.16,5200.0,7.15,7.16,7.15,7.16,5200.0
2005-09-23 13:00:00,7.16,7.17,7.16,7.17,1200.0,7.16,7.17,7.16,7.17,1200.0
2005-09-23 13:05:00,7.17,7.18,7.17,7.18,6000.0,7.17,7.18,7.17,7.18,6000.0
2005-09-23 13:10:00,7.17,7.18,7.15,7.15,6800.0,7.17,7.18,7.15,7.15,6800.0
2005-09-23 13:15:00,7.16,7.17,7.16,7.17,4800.0,7.16,7.17,7.16,7.17,4800.0
2005-09-23 13:20:00,7.17,7.17,7.17,7.17,3600.0,7.17,7.17,7.17,7.17,3600.0
2005-09-23 13:25:00,7.17,7.17,7.15,7.15,6000.0,7.17,7.17,7.15,7.15,6000.0
2005-09-23 13:30:00,7.15,7.17,7.15,7.17,26800.0,7.15,7.17,7.15,7.17,26800.0
2005-09-23 13:35:00,7.17,7.17,7.16,7.17,10400.0,7.17,7.17,7.16,7.17,10400.0
2005-09-23 13:40:00,7.17,7.17,7.16,7.16,15600.0,7.17,7.17,7.16,7.16,15600.0
2005-09-23 13:45:00,7.16,7.16,7.15,7.16,12800.0,7.16,7.16,7.15,7.16,12800.0
2005-09-23 13:50:00,7.16,7.16,7.15,7.15,27200.0,7.16,7.16,7.15,7.15,27200.0
2005-09-23 13:55:00,7.16,7.16,7.15,7.15,87600.0,7.16,7.16,7.15,7.15,87600.0
2005-09-23 14:00:00,7.15,7.15,7.14,7.14,20400.0,7.15,7.15,7.14,7.14,20400.0
2005-09-23 14:05:00,7.14,7.16,7.14,7.16,54400.0,7.14,7.16,7.14,7.16,54400.0
2005-09-23 14:10:00,7.16,7.16,7.16,7.16,800.0,7.16,7.16,7.16,7.16,800.0
2005-09-23 14:15:00,7.16,7.16,7.16,7.16,10000.0,7.16,7.16,7.16,7.16,10000.0
2005-09-23 14:20:00,7.16,7.19,7.16,7.19,9600.0,7.16,7.19,7.16,7.19,9600.0
2005-09-23 14:25:00,7.19,7.19,7.19,7.19,6400.0,7.19,7.19,7.19,7.19,6400.0
2005-09-23 14:30:00,7.19,7.19,7.19,7.19,1200.0,7.19,7.19,7.19,7.19,1200.0
2005-09-23 14:35:00,7.19,7.19,7.18,7.18,12800.0,7.19,7.19,7.18,7.18,12800.0
2005-09-23 14:40:00,7.18,7.19,7.18,7.19,8800.0,7.18,7.19,7.18,7.19,8800.0
2005-09-23 14:45:00,7.19,7.19,7.18,7.18,7600.0,7.19,7.19,7.18,7.18,7600.0
2005-09-23 14:50:00,7.18,7.19,7.18,7.19,11200.0,7.18,7.19,7.18,7.19,11200.0
2005-09-23 14:55:00,7.19,7.19,7.18,7.18,16800.0,7.19,7.19,7.18,7.18,16800.0
2005-09-23 15:00:00,7.18,7.18,7.18,7.18,4000.0,7.18,7.18,7.18,7.18,4000.0
2005-09-23 15:05:00,7.18,7.19,7.18,7.18,88000.0,7.18,7.19,7.18,7.18,88000.0
2005-09-23 15:10:00,7.18,7.18,7.17,7.17,11600.0,7.18,7.18,7.17,7.17,11600.0
2005-09-23 15:15:00,7.17,7.17,7.16,7.17,9600.0,7.17,7.17,7.16,7.17,9600.0
2005-09-23 15:20:00,7.17,7.17,7.16,7.17,9200.0,7.17,7.17,7.16,7.17,9200.0
2005-09-23 15:25:00,7.17,7.17,7.16,7.16,8800.0,7.17,7.17,7.16,7.16,8800.0
2005-09-23 15:30:00,7.16,7.16,7.14,7.14,9200.0,7.16,7.16,7.14,7.14,9200.0
2005-09-23 15:35:00,7.14,7.14,7.13,7.14,22400.0,7.14,7.14,7.13,7.14,22400.0
2005-09-23 15:40:00,7.13,7.13,7.12,7.12,26400.0,7.13,7.13,7.12,7.12,26400.0
2005-09-23 15:45:00,7.13,7.13,7.12,7.13,34800.0,7.13,7.13,7.12,7.13,34800.0
2005-09-23 15:50:00,7.13,7.13,7.11,7.11,25200.0,7.13,7.13,7.11,7.11,25200.0
2005-09-23 15:55:00,7.11,7.11,7.08,7.08,236400.0,7.11,7.11,7.08,7.08,236400.0
2005-09-26 09:35:00,7.18,7.18,7.14,7.14,54000.0,7.18,7.18,7.14,7.14,54000.0
2005-09-26 09:40:00,7.14,7.14,7.11,7.11,27200.0,7.14,7.14,7.11,7.11,27200.0
2005-09-26 09:45:00,7.11,7.13,7.11,7.12,6000.0,7.11,7.13,7.11,7.12,6000.0
2005-09-26 09:50:00,7.11,7.12,7.08,7.09,17200.0,7.11,7.12,7.08,7.09,17200.0
2005-09-26 09:55:00,7.08,7.08,7.05,7.06,57200.0,7.08,7.08,7.05,7.06,57200.0
2005-09-26 10:00:00,7.05,7.1,7.05,7.08,20000.0,7.05,7.1,7.05,7.08,20000.0
2005-09-26 10:05:00,7.08,7.1,7.08,7.1,16000.0,7.08,7.1,7.08,7.1,16000.0
2005-09-26 10:10:00,7.1,7.16,7.1,7.14,48800.0,7.1,7.16,7.1,7.14,48800.0
2005-09-26 10:15:00,7.14,7.15,7.13,7.15,61600.0,7.14,7.15,7.13,7.15,61600.0
2005-09-26 10:20:00,7.15,7.17,7.14,7.17,38000.0,7.15,7.17,7.14,7.17,38000.0
2005-09-26 10:25:00,7.17,7.17,7.16,7.16,17600.0,7.17,7.17,7.16,7.16,17600.0
2005-09-26 10:30:00,7.17,7.17,7.14,7.14,19200.0,7.17,7.17,7.14,7.14,19200.0
2005-09-26 10:35:00,7.14,7.15,7.14,7.15,4800.0,7.14,7.15,7.14,7.15,4800.0
2005-09-26 10:40:00,7.15,7.16,7.15,7.16,20000.0,7.15,7.16,7.15,7.16,20000.0
2005-09-26 10:45:00,7.16,7.16,7.13,7.13,47600.0,7.16,7.16,7.13,7.13,47600.0
2005-09-26 10:50:00,7.12,7.14,7.12,7.14,28800.0,7.12,7.14,7.12,7.14,28800.0
2005-09-26 10:55:00,7.14,7.14,7.14,7.14,1600.0,7.14,7.14,7.14,7.14,1600.0
2005-09-26 11:00:00,7.14,7.15,7.13,7.15,29200.0,7.14,7.15,7.13,7.15,29200.0
2005-09-26 11:05:00,7.15,7.23,7.14,7.23,38400.0,7.15,7.23,7.14,7.23,38400.0
2005-09-26 11:10:00,7.24,7.28,7.24,7.25,44800.0,7.24,7.28,7.24,7.25,44800.0
2005-09-26 11:15:00,7.25,7.25,7.21,7.22,231200.0,7.25,7.25,7.21,7.22,231200.0
2005-09-26 11:20:00,7.21,7.22,7.2,7.22,60000.0,7.21,7.22,7.2,7.22,60000.0
2005-09-26 11:25:00,7.21,7.21,7.21,7.21,3600.0,7.21,7.21,7.21,7.21,3600.0
2005-09-26 11:30:00,7.21,7.21,7.2,7.2,18400.0,7.21,7.21,7.2,7.2,18400.0
2005-09-26 11:35:00,7.21,7.21,7.2,7.2,30400.0,7.21,7.21,7.2,7.2,30400.0
2005-09-26 11:40:00,7.2,7.24,7.2,7.24,35600.0,7.2,7.24,7.2,7.24,35600.0
2005-09-26 11:45:00,7.24,7.24,7.23,7.24,17600.0,7.24,7.24,7.23,7.24,17600.0
2005-09-26 11:50:00,7.23,7.23,7.22,7.23,44400.0,7.23,7.23,7.22,7.23,44400.0
2005-09-26 11:55:00,7.23,7.24,7.23,7.23,3600.0,7.23,7.24,7.23,7.23,3600.0
2005-09-26 12:00:00,7.23,7.24,7.22,7.24,15600.0,7.23,7.24,7.22,7.24,15600.0
2005-09-26 12:05:00,7.24,7.25,7.24,7.24,9200.0,7.24,7.25,7.24,7.24,9200.0
2005-09-26 12:10:00,7.25,7.25,7.19,7.2,39200.0,7.25,7.25,7.19,7.2,39200.0
2005-09-26 12:15:00,7.2,7.2,7.2,7.2,1600.0,7.2,7.2,7.2,7.2,1600.0
2005-09-26 12:20:00,7.2,7.2,7.2,7.2,4000.0,7.2,7.2,7.2,7.2,4000.0
2005-09-26 12:25:00,7.2,7.2,7.2,7.2,23600.0,7.2,7.2,7.2,7.2,23600.0
2005-09-26 12:30:00,7.2,7.2,7.17,7.17,18000.0,7.2,7.2,7.17,7.17,18000.0
2005-09-26 12:35:00,7.18,7.19,7.18,7.19,10000.0,7.18,7.19,7.18,7.19,10000.0
2005-09-26 12:40:00,7.19,7.19,7.16,7.16,11600.0,7.19,7.19,7.16,7.16,11600.0
2005-09-26 12:45:00,7.17,7.17,7.15,7.15,18000.0,7.17,7.17,7.15,7.15,18000.0
2005-09-26 12:50:00,7.15,7.16,7.15,7.16,26400.0,7.15,7.16,7.15,7.16,26400.0
2005-09-26 12:55:00,7.16,7.18,7.16,7.16,18800.0,7.16,7.18,7.16,7.16,18800.0
2005-09-26 13:00:00,7.17,7.17,7.16,7.16,7200.0,7.17,7.17,7.16,7.16,7200.0
2005-09-26 13:05:00,7.18,7.18,7.18,7.18,39200.0,7.18,7.18,7.18,7.18,39200.0
2005-09-26 13:10:00,7.18,7.18,7.17,7.17,6800.0,7.18,7.18,7.17,7.17,6800.0
2005-09-26 13:15:00,7.18,7.18,7.17,7.17,18000.0,7.18,7.18,7.17,7.17,18000.0
2005-09-26 13:20:00,7.16,7.16,7.16,7.16,9600.0,7.16,7.16,7.16,7.16,9600.0
2005-09-26 13:25:00,7.16,7.16,7.15,7.15,9200.0,7.16,7.16,7.15,7.15,9200.0
2005-09-26 13:30:00,7.15,7.16,7.15,7.16,2800.0,7.15,7.16,7.15,7.16,2800.0
2005-09-26 13:35:00,7.16,7.16,7.15,7.15,16000.0,7.16,7.16,7.15,7.15,16000.0
2005-09-26 13:40:00,7.15,7.16,7.15,7.16,3200.0,7.15,7.16,7.15,7.16,3200.0
2005-09-26 13:45:00,7.18,7.18,7.18,7.18,5200.0,7.18,7.18,7.18,7.18,5200.0
2005-09-26 13:50:00,7.18,7.19,7.17,7.17,8400.0,7.18,7.19,7.17,7.17,8400.0
2005-09-26 13:55:00,7.17,7.18,7.17,7.17,4400.0,7.17,7.18,7.17,7.17,4400.0
2005-09-26 14:00:00,7.17,7.18,7.16,7.17,12400.0,7.17,7.18,7.16,7.17,12400.0
2005-09-26 14:05:00,7.16,7.17,7.16,7.17,3200.0,7.16,7.17,7.16,7.17,3200.0
2005-09-26 14:10:00,7.17,7.17,7.16,7.16,13200.0,7.17,7.17,7.16,7.16,13200.0
2005-09-26 14:15:00,7.16,7.17,7.16,7.17,26400.0,7.16,7.17,7.16,7.17,26400.0
2005-09-26 14:20:00,7.17,7.18,7.15,7.15,66800.0,7.17,7.18,7.15,7.15,66800.0
2005-09-26 14:25:00,7.15,7.17,7.15,7.16,10400.0,7.15,7.17,7.15,7.16,10400.0
2005-09-26 14:30:00,7.15,7.15,7.15,7.15,6400.0,7.15,7.15,7.15,7.15,6400.0
2005-09-26 14:35:00,7.15,7.17,7.15,7.17,10400.0,7.15,7.17,7.15,7.17,10400.0
2005-09-26 14:40:00,7.16,7.16,7.13,7.13,32000.0,7.16,7.16,7.13,7.13,32000.0
2005-09-26 14:45:00,7.13,7.15,7.13,7.14,23200.0,7.13,7.15,7.13,7.14,23200.0
2005-09-26 14:50:00,7.13,7.14,7.13,7.13,16800.0,7.13,7.14,7.13,7.13,16800.0
2005-09-26 14:55:00,7.13,7.13,7.11,7.11,30400.0,7.13,7.13,7.11,7.11,30400.0
2005-09-26 15:00:00,7.11,7.13,7.11,7.13,5600.0,7.11,7.13,7.11,7.13,5600.0
2005-09-26 15:05:00,7.13,7.14,7.13,7.14,7600.0,7.13,7.14,7.13,7.14,7600.0
2005-09-26 15:10:00,7.13,7.14,7.13,7.14,8400.0,7.13,7.14,7.13,7.14,8400.0
2005-09-26 15:15:00,7.14,7.14,7.13,7.13,6000.0,7.14,7.14,7.13,7.13,6000.0
2005-09-26 15:20:00,7.13,7.15,7.13,7.14,22000.0,7.13,7.15,7.13,7.14,22000.0
2005-09-26 15:25:00,7.14,7.15,7.13,7.14,12400.0,7.14,7.15,7.13,7.14,12400.0
2005-09-26 15:30:00,7.13,7.15,7.12,7.15,16400.0,7.13,7.15,7.12,7.15,16400.0
2005-09-26 15:35:00,7.15,7.16,7.14,7.14,21200.0,7.15,7.16,7.14,7.14,21200.0
2005-09-26 15:40:00,7.14,7.15,7.13,7.14,145200.0,7.14,7.15,7.13,7.14,145200.0
2005-09-26 15:45:00,7.15,7.15,7.13,7.13,12000.0,7.15,7.15,7.13,7.13,12000.0
2005-09-26 15:50:00,7.14,7.14,7.13,7.14,20400.0,7.14,7.14,7.13,7.14,20400.0
2005-09-26 15:55:00,7.14,7.16,7.14,7.15,31200.0,7.14,7.16,7.14,7.15,31200.0
2005-09-27 09:30:00,7.21,7.25,7.21,7.25,92000.0,7.21,7.25,7.21,7.25,92000.0
2005-09-27 09:35:00,7.25,7.27,7.17,7.17,44000.0,7.25,7.27,7.17,7.17,44000.0
2005-09-27 09:40:00,7.17,7.17,7.14,7.14,31200.0,7.17,7.17,7.14,7.14,31200.0
2005-09-27 09:45:00,7.15,7.21,7.15,7.18,37600.0,7.15,7.21,7.15,7.18,37600.0
2005-09-27 09:50:00,7.18,7.19,7.16,7.19,10000.0,7.18,7.19,7.16,7.19,10000.0
2005-09-27 09:55:00,7.18,7.18,7.13,7.13,16800.0,7.18,7.18,7.13,7.13,16800.0
2005-09-27 10:00:00,7.12,7.12,7.05,7.07,56000.0,7.12,7.12,7.05,7.07,56000.0
2005-09-27 10:05:00,7.07,7.08,7.06,7.08,30400.0,7.07,7.08,7.06,7.08,30400.0
2005-09-27 10:10:00,7.09,7.1,7.08,7.08,19200.0,7.09,7.1,7.08,7.08,19200.0
2005-09-27 10:15:00,7.08,7.1,7.07,7.07,25600.0,7.08,7.1,7.07,7.07,25600.0
2005-09-27 10:20:00,7.07,7.08,7.05,7.05,32400.0,7.07,7.08,7.05,7.05,32400.0
2005-09-27 10:25:00,7.05,7.08,7.04,7.08,32800.0,7.05,7.08,7.04,7.08,32800.0
2005-09-27 10:30:00,7.09,7.1,7.05,7.07,17200.0,7.09,7.1,7.05,7.07,17200.0
2005-09-27 10:35:00,7.06,7.06,7.02,7.04,58800.0,7.06,7.06,7.02,7.04,58800.0
2005-09-27 10:40:00,7.03,7.04,6.97,7.0,70800.0,7.03,7.04,6.97,7.0,70800.0
2005-09-27 10:45:00,6.99,7.0,6.98,6.99,101600.0,6.99,7.0,6.98,6.99,101600.0
2005-09-27 10:50:00,6.98,6.99,6.95,6.96,53600.0,6.98,6.99,6.95,6.96,53600.0
2005-09-27 10:55:00,6.96,6.96,6.95,6.96,25600.0,6.96,6.96,6.95,6.96,25600.0
2005-09-27 11:00:00,6.96,6.96,6.94,6.94,42400.0,6.96,6.96,6.94,6.94,42400.0
2005-09-27 11:05:00,6.94,6.97,6.93,6.96,23200.0,6.94,6.97,6.93,6.96,23200.0
2005-09-27 11:10:00,6.97,7.0,6.96,7.0,81600.0,6.97,7.0,6.96,7.0,81600.0
2005-09-27 11:15:00,7.0,7.01,6.97,6.97,136000.0,7.0,7.01,6.97,6.97,136000.0
2005-09-27 11:20:00,6.97,6.98,6.93,6.98,86000.0,6.97,6.98,6.93,6.98,86000.0
2005-09-27 11:25:00,6.98,6.98,6.94,6.95,69600.0,6.98,6.98,6.94,6.95,69600.0
2005-09-27 11:30:00,6.94,6.95,6.92,6.92,59200.0,6.94,6.95,6.92,6.92,59200.0
2005-09-27 11:35:00,6.93,6.94,6.92,6.94,16400.0,6.93,6.94,6.92,6.94,16400.0
2005-09-27 11:40:00,6.93,6.95,6.92,6.92,18400.0,6.93,6.95,6.92,6.92,18400.0
2005-09-27 11:45:00,6.92,6.95,6.92,6.94,26800.0,6.92,6.95,6.92,6.94,26800.0
2005-09-27 11:50:00,6.95,6.96,6.94,6.96,26800.0,6.95,6.96,6.94,6.96,26800.0
2005-09-27 11:55:00,6.96,6.99,6.96,6.99,20000.0,6.96,6.99,6.96,6.99,20000.0
2005-09-27 12:00:00,6.99,6.99,6.99,6.99,14400.0,6.99,6.99,6.99,6.99,14400.0
2005-09-27 12:05:00,6.98,6.99,6.97,6.97,19600.0,6.98,6.99,6.97,6.97,19600.0
2005-09-27 12:10:00,6.97,6.98,6.96,6.98,234000.0,6.97,6.98,6.96,6.98,234000.0
2005-09-27 12:15:00,6.98,6.98,6.97,6.97,32000.0,6.98,6.98,6.97,6.97,32000.0
2005-09-27 12:20:00,6.97,6.98,6.96,6.96,30000.0,6.97,6.98,6.96,6.96,30000.0
2005-09-27 12:25:00,6.95,6.96,6.94,6.95,10400.0,6.95,6.96,6.94,6.95,10400.0
2005-09-27 12:30:00,6.95,6.95,6.93,6.93,17600.0,6.95,6.95,6.93,6.93,17600.0
2005-09-27 12:35:00,6.93,6.98,6.93,6.96,87600.0,6.93,6.98,6.93,6.96,87600.0
2005-09-27 12:40:00,6.96,6.96,6.95,6.96,21600.0,6.96,6.96,6.95,6.96,21600.0
2005-09-27 12:45:00,6.97,6.97,6.96,6.96,13600.0,6.97,6.97,6.96,6.96,13600.0
2005-09-27 12:50:00,6.95,6.96,6.92,6.93,22400.0,6.95,6.96,6.92,6.93,22400.0
2005-09-27 12:55:00,6.93,6.96,6.93,6.96,48000.0,6.93,6.96,6.93,6.96,48000.0
2005-09-27 13:00:00,6.96,6.97,6.95,6.96,20000.0,6.96,6.97,6.95,6.96,20000.0
2005-09-27 13:05:00,6.96,6.97,6.96,6.96,10400.0,6.96,6.97,6.96,6.96,10400.0
2005-09-27 13:10:00,6.96,6.96,6.96,6.96,5200.0,6.96,6.96,6.96,6.96,5200.0
2005-09-27 13:15:00,6.96,6.96,6.96,6.96,5200.0,6.96,6.96,6.96,6.96,5200.0
2005-09-27 13:20:00,6.95,6.96,6.95,6.96,25600.0,6.95,6.96,6.95,6.96,25600.0
2005-09-27 13:25:00,6.96,6.97,6.96,6.97,9600.0,6.96,6.97,6.96,6.97,9600.0
2005-09-27 13:30:00,6.97,6.97,6.96,6.96,9600.0,6.97,6.97,6.96,6.96,9600.0
2005-09-27 13:35:00,6.96,6.97,6.96,6.97,30400.0,6.96,6.97,6.96,6.97,30400.0
2005-09-27 13:40:00,6.97,6.98,6.97,6.98,21200.0,6.97,6.98,6.97,6.98,21200.0
2005-09-27 13:45:00,6.98,6.98,6.96,6.97,13600.0,6.98,6.98,6.96,6.97,13600.0
2005-09-27 13:50:00,6.97,6.98,6.97,6.98,23600.0,6.97,6.98,6.97,6.98,23600.0
2005-09-27 13:55:00,6.98,6.99,6.96,6.99,39200.0,6.98,6.99,6.96,6.99,39200.0
2005-09-27 14:00:00,7.0,7.0,6.97,6.97,220000.0,7.0,7.0,6.97,6.97,220000.0
2005-09-27 14:05:00,6.98,6.98,6.96,6.97,20400.0,6.98,6.98,6.96,6.97,20400.0
2005-09-27 14:10:00,6.96,6.99,6.96,6.99,16800.0,6.96,6.99,6.96,6.99,16800.0
2005-09-27 14:15:00,6.98,6.98,6.98,6.98,9600.0,6.98,6.98,6.98,6.98,9600.0
2005-09-27 14:20:00,6.98,6.99,6.97,6.97,10000.0,6.98,6.99,6.97,6.97,10000.0
2005-09-27 14:25:00,6.98,6.99,6.98,6.99,11200.0,6.98,6.99,6.98,6.99,11200.0
2005-09-27 14:30:00,6.99,7.03,6.98,7.02,38000.0,6.99,7.03,6.98,7.02,38000.0
2005-09-27 14:35:00,7.02,7.02,6.98,7.0,37600.0,7.02,7.02,6.98,7.0,37600.0
2005-09-27 14:40:00,7.0,7.01,6.99,7.0,22800.0,7.0,7.01,6.99,7.0,22800.0
2005-09-27 14:45:00,7.0,7.0,6.99,6.99,38800.0,7.0,7.0,6.99,6.99,38800.0
2005-09-27 14:50:00,6.99,7.02,6.99,7.02,35600.0,6.99,7.02,6.99,7.02,35600.0
2005-09-27 14:55:00,7.01,7.01,7.0,7.0,43600.0,7.01,7.01,7.0,7.0,43600.0
2005-09-27 15:00:00,7.0,7.02,6.99,7.0,98000.0,7.0,7.02,6.99,7.0,98000.0
2005-09-27 15:05:00,7.0,7.0,6.97,6.98,35600.0,7.0,7.0,6.97,6.98,35600.0
2005-09-27 15:10:00,6.97,7.01,6.97,7.0,24000.0,6.97,7.01,6.97,7.0,24000.0
2005-09-27 15:15:00,7.0,7.0,6.99,7.0,113600.0,7.0,7.0,6.99,7.0,113600.0
2005-09-27 15:20:00,7.0,7.0,6.98,6.98,24400.0,7.0,7.0,6.98,6.98,24400.0
2005-09-27 15:25:00,6.98,6.99,6.98,6.99,18400.0,6.98,6.99,6.98,6.99,18400.0
2005-09-27 15:30:00,6.99,6.99,6.98,6.99,36000.0,6.99,6.99,6.98,6.99,36000.0
2005-09-27 15:35:00,6.99,6.99,6.98,6.99,55600.0,6.99,6.99,6.98,6.99,55600.0
2005-09-27 15:40:00,6.99,7.0,6.99,7.0,26000.0,6.99,7.0,6.99,7.0,26000.0
2005-09-27 15:45:00,7.0,7.07,7.0,7.04,95200.0,7.0,7.07,7.0,7.04,95200.0
2005-09-27 15:50:00,7.05,7.05,7.02,7.02,100000.0,7.05,7.05,7.02,7.02,100000.0
2005-09-27 15:55:00,7.02,7.02,6.99,6.99,440800.0,7.02,7.02,6.99,6.99,440800.0
2005-09-28 09:30:00,7.08,7.08,7.04,7.04,20400.0,7.08,7.08,7.04,7.04,20400.0
2005-09-28 09:35:00,7.03,7.04,7.01,7.03,16000.0,7.03,7.04,7.01,7.03,16000.0
2005-09-28 09:40:00,7.03,7.03,7.02,7.02,68800.0,7.03,7.03,7.02,7.02,68800.0
2005-09-28 09:45:00,7.02,7.03,6.99,6.99,40800.0,7.02,7.03,6.99,6.99,40800.0
2005-09-28 09:50:00,6.99,6.99,6.98,6.99,8000.0,6.99,6.99,6.98,6.99,8000.0
2005-09-28 09:55:00,6.98,6.99,6.94,6.96,13600.0,6.98,6.99,6.94,6.96,13600.0
2005-09-28 10:00:00,6.96,6.97,6.95,6.97,10000.0,6.96,6.97,6.95,6.97,10000.0
2005-09-28 10:05:00,6.96,6.99,6.96,6.99,117200.0,6.96,6.99,6.96,6.99,117200.0
2005-09-28 10:10:00,6.99,6.99,6.96,6.97,17600.0,6.99,6.99,6.96,6.97,17600.0
2005-09-28 10:15:00,6.97,6.98,6.96,6.98,13200.0,6.97,6.98,6.96,6.98,13200.0
2005-09-28 10:20:00,6.98,6.99,6.98,6.98,13600.0,6.98,6.99,6.98,6.98,13600.0
2005-09-28 10:25:00,6.98,6.98,6.97,6.98,8800.0,6.98,6.98,6.97,6.98,8800.0
2005-09-28 10:30:00,6.99,7.0,6.99,6.99,14000.0,6.99,7.0,6.99,6.99,14000.0
2005-09-28 10:35:00,6.99,6.99,6.96,6.97,37600.0,6.99,6.99,6.96,6.97,37600.0
2005-09-28 10:40:00,6.97,6.97,6.96,6.97,14800.0,6.97,6.97,6.96,6.97,14800.0
2005-09-28 10:45:00,6.97,6.97,6.95,6.96,53600.0,6.97,6.97,6.95,6.96,53600.0
2005-09-28 10:50:00,6.96,6.96,6.95,6.95,50800.0,6.96,6.96,6.95,6.95,50800.0
2005-09-28 10:55:00,6.94,6.95,6.91,6.93,30400.0,6.94,6.95,6.91,6.93,30400.0
2005-09-28 11:00:00,6.93,6.93,6.92,6.92,12000.0,6.93,6.93,6.92,6.92,12000.0
2005-09-28 11:05:00,6.91,6.94,6.91,6.94,25600.0,6.91,6.94,6.91,6.94,25600.0
2005-09-28 11:10:00,6.94,6.94,6.92,6.93,8400.0,6.94,6.94,6.92,6.93,8400.0
2005-09-28 11:15:00,6.94,6.95,6.93,6.94,16800.0,6.94,6.95,6.93,6.94,16800.0
2005-09-28 11:20:00,6.94,6.99,6.94,6.99,102800.0,6.94,6.99,6.94,6.99,102800.0
2005-09-28 11:25:00,6.99,6.99,6.97,6.97,122400.0,6.99,6.99,6.97,6.97,122400.0
2005-09-28 11:30:00,6.97,6.99,6.97,6.99,18400.0,6.97,6.99,6.97,6.99,18400.0
2005-09-28 11:35:00,6.99,6.99,6.98,6.98,71200.0,6.99,6.99,6.98,6.98,71200.0
2005-09-28 11:40:00,6.98,6.98,6.95,6.95,83200.0,6.98,6.98,6.95,6.95,83200.0
2005-09-28 11:45:00,6.95,6.95,6.92,6.92,66000.0,6.95,6.95,6.92,6.92,66000.0
2005-09-28 11:50:00,6.92,6.93,6.92,6.93,36800.0,6.92,6.93,6.92,6.93,36800.0
2005-09-28 11:55:00,6.93,6.94,6.93,6.93,8000.0,6.93,6.94,6.93,6.93,8000.0
2005-09-28 12:00:00,6.92,6.92,6.9,6.9,14800.0,6.92,6.92,6.9,6.9,14800.0
2005-09-28 12:05:00,6.9,6.9,6.87,6.87,19200.0,6.9,6.9,6.87,6.87,19200.0
2005-09-28 12:10:00,6.87,6.87,6.84,6.85,35600.0,6.87,6.87,6.84,6.85,35600.0
2005-09-28 12:15:00,6.85,6.85,6.85,6.85,9200.0,6.85,6.85,6.85,6.85,9200.0
2005-09-28 12:20:00,6.85,6.85,6.82,6.82,42000.0,6.85,6.85,6.82,6.82,42000.0
2005-09-28 12:25:00,6.82,6.83,6.82,6.83,13600.0,6.82,6.83,6.82,6.83,13600.0
2005-09-28 12:30:00,6.83,6.84,6.83,6.84,5600.0,6.83,6.84,6.83,6.84,5600.0
2005-09-28 12:35:00,6.84,6.84,6.83,6.84,7200.0,6.84,6.84,6.83,6.84,7200.0
2005-09-28 12:40:00,6.84,6.84,6.83,6.84,26800.0,6.84,6.84,6.83,6.84,26800.0
2005-09-28 12:45:00,6.84,6.85,6.84,6.84,10000.0,6.84,6.85,6.84,6.84,10000.0
2005-09-28 12:50:00,6.84,6.84,6.83,6.83,29600.0,6.84,6.84,6.83,6.83,29600.0
2005-09-28 12:55:00,6.83,6.83,6.82,6.82,25600.0,6.83,6.83,6.82,6.82,25600.0
2005-09-28 13:00:00,6.82,6.83,6.82,6.82,25200.0,6.82,6.83,6.82,6.82,25200.0
2005-09-28 13:05:00,6.82,6.84,6.82,6.83,28800.0,6.82,6.84,6.82,6.83,28800.0
2005-09-28 13:10:00,6.83,6.83,6.81,6.82,38400.0,6.83,6.83,6.81,6.82,38400.0
2005-09-28 13:15:00,6.81,6.83,6.81,6.83,24400.0,6.81,6.83,6.81,6.83,24400.0
2005-09-28 13:20:00,6.84,6.85,6.84,6.85,25200.0,6.84,6.85,6.84,6.85,25200.0
2005-09-28 13:25:00,6.86,6.86,6.85,6.85,8000.0,6.86,6.86,6.85,6.85,8000.0
2005-09-28 13:30:00,6.85,6.85,6.85,6.85,25600.0,6.85,6.85,6.85,6.85,25600.0
2005-09-28 13:35:00,6.85,6.87,6.85,6.87,18000.0,6.85,6.87,6.85,6.87,18000.0
2005-09-28 13:40:00,6.88,6.88,6.85,6.86,12000.0,6.88,6.88,6.85,6.86,12000.0
2005-09-28 13:45:00,6.86,6.86,6.85,6.86,11600.0,6.86,6.86,6.85,6.86,11600.0
2005-09-28 13:50:00,6.86,6.87,6.86,6.87,12400.0,6.86,6.87,6.86,6.87,12400.0
2005-09-28 13:55:00,6.87,6.87,6.87,6.87,2800.0,6.87,6.87,6.87,6.87,2800.0
2005-09-28 14:00:00,6.87,6.87,6.86,6.86,18400.0,6.87,6.87,6.86,6.86,18400.0
2005-09-28 14:05:00,6.86,6.86,6.85,6.86,38800.0,6.86,6.86,6.85,6.86,38800.0
2005-09-28 14:10:00,6.86,6.87,6.86,6.87,12800.0,6.86,6.87,6.86,6.87,12800.0
2005-09-28 14:15:00,6.87,6.87,6.85,6.86,10800.0,6.87,6.87,6.85,6.86,10800.0
2005-09-28 14:20:00,6.86,6.88,6.86,6.88,32800.0,6.86,6.88,6.86,6.88,32800.0
2005-09-28 14:25:00,6.88,6.93,6.88,6.92,8000.0,6.88,6.93,6.88,6.92,8000.0
2005-09-28 14:30:00,6.93,6.93,6.93,6.93,37600.0,6.93,6.93,6.93,6.93,37600.0
2005-09-28 14:35:00,6.92,6.93,6.92,6.93,8000.0,6.92,6.93,6.92,6.93,8000.0
2005-09-28 14:40:00,6.92,6.93,6.91,6.93,24800.0,6.92,6.93,6.91,6.93,24800.0
2005-09-28 14:45:00,6.93,6.93,6.89,6.9,30800.0,6.93,6.93,6.89,6.9,30800.0
2005-09-28 14:50:00,6.9,6.9,6.9,6.9,16400.0,6.9,6.9,6.9,6.9,16400.0
2005-09-28 14:55:00,6.9,6.9,6.9,6.9,103600.0,6.9,6.9,6.9,6.9,103600.0
2005-09-28 15:00:00,6.9,6.9,6.9,6.9,161200.0,6.9,6.9,6.9,6.9,161200.0
2005-09-28 15:05:00,6.9,6.92,6.9,6.92,30400.0,6.9,6.92,6.9,6.92,30400.0
2005-09-28 15:10:00,6.93,6.93,6.93,6.93,54400.0,6.93,6.93,6.93,6.93,54400.0
2005-09-28 15:15:00,6.93,6.93,6.92,6.93,113200.0,6.93,6.93,6.92,6.93,113200.0
2005-09-28 15:20:00,6.93,6.93,6.91,6.91,51600.0,6.93,6.93,6.91,6.91,51600.0
2005-09-28 15:25:00,6.91,6.93,6.91,6.91,20400.0,6.91,6.93,6.91,6.91,20400.0
2005-09-28 15:30:00,6.92,6.93,6.92,6.92,23200.0,6.92,6.93,6.92,6.92,23200.0
2005-09-28 15:35:00,6.92,6.93,6.91,6.91,44000.0,6.92,6.93,6.91,6.91,44000.0
2005-09-28 15:40:00,6.91,6.91,6.89,6.9,86000.0,6.91,6.91,6.89,6.9,86000.0
2005-09-28 15:45:00,6.9,6.91,6.9,6.9,124800.0,6.9,6.91,6.9,6.9,124800.0
2005-09-28 15:50:00,6.9,6.9,6.89,6.9,20400.0,6.9,6.9,6.89,6.9,20400.0
2005-09-28 15:55:00,6.89,6.9,6.88,6.88,113200.0,6.89,6.9,6.88,6.88,113200.0
2005-09-29 09:30:00,6.01,6.23,6.01,6.23,3200.0,6.01,6.23,6.01,6.23,3200.0
2005-09-29 09:35:00,6.01,6.15,6.01,6.14,4000.0,6.01,6.15,6.01,6.14,4000.0
2005-09-29 09:40:00,6.09,6.09,6.09,6.09,400.0,6.09,6.09,6.09,6.09,400.0
2005-09-29 09:45:00,6.04,6.04,5.65,5.75,1252000.0,6.04,6.04,5.65,5.75,1252000.0
2005-09-29 09:50:00,5.79,6.0,5.78,6.0,588000.0,5.79,6.0,5.78,6.0,588000.0
2005-09-29 09:55:00,6.0,6.0,5.88,5.91,704800.0,6.0,6.0,5.88,5.91,704800.0
2005-09-29 10:00:00,5.91,5.93,5.8,5.9,408800.0,5.91,5.93,5.8,5.9,408800.0
2005-09-29 10:05:00,5.9,5.9,5.86,5.88,274000.0,5.9,5.9,5.86,5.88,274000.0
2005-09-29 10:10:00,5.87,5.96,5.87,5.94,238000.0,5.87,5.96,5.87,5.94,238000.0
2005-09-29 10:15:00,5.93,5.96,5.92,5.96,225200.0,5.93,5.96,5.92,5.96,225200.0
2005-09-29 10:20:00,5.96,6.05,5.95,6.05,324800.0,5.96,6.05,5.95,6.05,324800.0
2005-09-29 10:25:00,6.05,6.13,6.05,6.11,518400.0,6.05,6.13,6.05,6.11,518400.0
2005-09-29 10:30:00,6.11,6.12,6.03,6.05,471600.0,6.11,6.12,6.03,6.05,471600.0
2005-09-29 10:35:00,6.05,6.05,6.01,6.01,216000.0,6.05,6.05,6.01,6.01,216000.0
2005-09-29 10:40:00,6.01,6.05,6.01,6.04,105200.0,6.01,6.05,6.01,6.04,105200.0
2005-09-29 10:45:00,6.04,6.06,6.04,6.05,162000.0,6.04,6.06,6.04,6.05,162000.0
2005-09-29 10:50:00,6.05,6.1,6.05,6.1,154400.0,6.05,6.1,6.05,6.1,154400.0
2005-09-29 10:55:00,6.1,6.13,6.08,6.13,93200.0,6.1,6.13,6.08,6.13,93200.0
2005-09-29 11:00:00,6.13,6.19,6.13,6.19,222000.0,6.13,6.19,6.13,6.19,222000.0
2005-09-29 11:05:00,6.19,6.24,6.19,6.22,376000.0,6.19,6.24,6.19,6.22,376000.0
2005-09-29 11:10:00,6.22,6.22,6.18,6.18,228000.0,6.22,6.22,6.18,6.18,228000.0
2005-09-29 11:15:00,6.18,6.23,6.18,6.23,53600.0,6.18,6.23,6.18,6.23,53600.0
2005-09-29 11:20:00,6.23,6.28,6.23,6.27,742000.0,6.23,6.28,6.23,6.27,742000.0
2005-09-29 11:25:00,6.27,6.28,6.24,6.25,246400.0,6.27,6.28,6.24,6.25,246400.0
2005-09-29 11:30:00,6.25,6.25,6.23,6.25,70000.0,6.25,6.25,6.23,6.25,70000.0
2005-09-29 11:35:00,6.25,6.31,6.25,6.31,86000.0,6.25,6.31,6.25,6.31,86000.0
2005-09-29 11:40:00,6.3,6.34,6.29,6.34,100800.0,6.3,6.34,6.29,6.34,100800.0
2005-09-29 11:45:00,6.33,6.36,6.31,6.34,192400.0,6.33,6.36,6.31,6.34,192400.0
2005-09-29 11:50:00,6.35,6.4,6.35,6.38,239200.0,6.35,6.4,6.35,6.38,239200.0
2005-09-29 11:55:00,6.38,6.38,6.29,6.31,103200.0,6.38,6.38,6.29,6.31,103200.0
2005-09-29 12:00:00,6.31,6.32,6.26,6.26,90400.0,6.31,6.32,6.26,6.26,90400.0
2005-09-29 12:05:00,6.26,6.26,6.19,6.23,78400.0,6.26,6.26,6.19,6.23,78400.0
2005-09-29 12:10:00,6.22,6.22,6.19,6.2,31600.0,6.22,6.22,6.19,6.2,31600.0
2005-09-29 12:15:00,6.19,6.2,6.14,6.16,55600.0,6.19,6.2,6.14,6.16,55600.0
2005-09-29 12:20:00,6.17,6.2,6.16,6.18,24800.0,6.17,6.2,6.16,6.18,24800.0
2005-09-29 12:25:00,6.17,6.18,6.17,6.18,13600.0,6.17,6.18,6.17,6.18,13600.0
2005-09-29 12:30:00,6.18,6.18,6.16,6.16,22800.0,6.18,6.18,6.16,6.16,22800.0
2005-09-29 12:35:00,6.16,6.16,6.15,6.15,21600.0,6.16,6.16,6.15,6.15,21600.0
2005-09-29 12:40:00,6.16,6.16,6.08,6.09,114800.0,6.16,6.16,6.08,6.09,114800.0
2005-09-29 12:45:00,6.09,6.09,6.06,6.08,48800.0,6.09,6.09,6.06,6.08,48800.0
2005-09-29 12:50:00,6.07,6.15,6.06,6.14,82000.0,6.07,6.15,6.06,6.14,82000.0
2005-09-29 12:55:00,6.12,6.15,6.12,6.15,95200.0,6.12,6.15,6.12,6.15,95200.0
2005-09-29 13:00:00,6.15,6.19,6.14,6.19,104000.0,6.15,6.19,6.14,6.19,104000.0
2005-09-29 13:05:00,6.19,6.21,6.18,6.18,61600.0,6.19,6.21,6.18,6.18,61600.0
2005-09-29 13:10:00,6.18,6.19,6.18,6.18,40800.0,6.18,6.19,6.18,6.18,40800.0
2005-09-29 13:15:00,6.18,6.2,6.18,6.2,176800.0,6.18,6.2,6.18,6.2,176800.0
2005-09-29 13:20:00,6.21,6.24,6.21,6.24,58000.0,6.21,6.24,6.21,6.24,58000.0
2005-09-29 13:25:00,6.25,6.25,6.24,6.25,148800.0,6.25,6.25,6.24,6.25,148800.0
2005-09-29 13:30:00,6.25,6.29,6.25,6.27,32000.0,6.25,6.29,6.25,6.27,32000.0
2005-09-29 13:35:00,6.25,6.25,6.21,6.24,139200.0,6.25,6.25,6.21,6.24,139200.0
2005-09-29 13:40:00,6.24,6.25,6.22,6.25,26400.0,6.24,6.25,6.22,6.25,26400.0
2005-09-29 13:45:00,6.25,6.26,6.25,6.26,65600.0,6.25,6.26,6.25,6.26,65600.0
2005-09-29 13:50:00,6.27,6.27,6.23,6.24,50800.0,6.27,6.27,6.23,6.24,50800.0
2005-09-29 13:55:00,6.24,6.24,6.24,6.24,70800.0,6.24,6.24,6.24,6.24,70800.0
2005-09-29 14:00:00,6.24,6.3,6.24,6.3,101600.0,6.24,6.3,6.24,6.3,101600.0
2005-09-29 14:05:00,6.3,6.3,6.25,6.26,39200.0,6.3,6.3,6.25,6.26,39200.0
2005-09-29 14:10:00,6.25,6.26,6.25,6.25,97200.0,6.25,6.26,6.25,6.25,97200.0
2005-09-29 14:15:00,6.25,6.25,6.23,6.24,196400.0,6.25,6.25,6.23,6.24,196400.0
2005-09-29 14:20:00,6.24,6.25,6.24,6.25,18400.0,6.24,6.25,6.24,6.25,18400.0
2005-09-29 14:25:00,6.25,6.27,6.25,6.26,57200.0,6.25,6.27,6.25,6.26,57200.0
2005-09-29 14:30:00,6.26,6.27,6.25,6.26,43600.0,6.26,6.27,6.25,6.26,43600.0
2005-09-29 14:35:00,6.26,6.26,6.25,6.25,118800.0,6.26,6.26,6.25,6.25,118800.0
2005-09-29 14:40:00,6.25,6.28,6.25,6.25,52800.0,6.25,6.28,6.25,6.25,52800.0
2005-09-29 14:45:00,6.27,6.27,6.25,6.26,459600.0,6.27,6.27,6.25,6.26,459600.0
2005-09-29 14:50:00,6.26,6.28,6.25,6.26,166800.0,6.26,6.28,6.25,6.26,166800.0
2005-09-29 14:55:00,6.26,6.27,6.26,6.27,117200.0,6.26,6.27,6.26,6.27,117200.0
2005-09-29 15:00:00,6.27,6.29,6.27,6.28,202000.0,6.27,6.29,6.27,6.28,202000.0
2005-09-29 15:05:00,6.28,6.29,6.26,6.29,86000.0,6.28,6.29,6.26,6.29,86000.0
2005-09-29 15:10:00,6.29,6.3,6.28,6.28,32000.0,6.29,6.3,6.28,6.28,32000.0
2005-09-29 15:15:00,6.29,6.29,6.27,6.28,84000.0,6.29,6.29,6.27,6.28,84000.0
2005-09-29 15:20:00,6.28,6.28,6.28,6.28,122400.0,6.28,6.28,6.28,6.28,122400.0
2005-09-29 15:25:00,6.28,6.3,6.27,6.27,112400.0,6.28,6.3,6.27,6.27,112400.0
2005-09-29 15:30:00,6.27,6.29,6.27,6.29,224000.0,6.27,6.29,6.27,6.29,224000.0
2005-09-29 15:35:00,6.29,6.29,6.28,6.29,142400.0,6.29,6.29,6.28,6.29,142400.0
2005-09-29 15:40:00,6.29,6.3,6.29,6.3,118400.0,6.29,6.3,6.29,6.3,118400.0
2005-09-29 15:45:00,6.3,6.3,6.28,6.29,170000.0,6.3,6.3,6.28,6.29,170000.0
2005-09-29 15:50:00,6.29,6.3,6.29,6.29,162000.0,6.29,6.3,6.29,6.29,162000.0
2005-09-29 15:55:00,6.29,6.29,6.26,6.26,167600.0,6.29,6.29,6.26,6.26,167600.0
2005-09-30 09:30:00,6.31,6.35,6.3,6.35,44400.0,6.31,6.35,6.3,6.35,44400.0
2005-09-30 09:35:00,6.35,6.37,6.31,6.31,33200.0,6.35,6.37,6.31,6.31,33200.0
2005-09-30 09:40:00,6.29,6.37,6.29,6.3,46400.0,6.29,6.37,6.29,6.3,46400.0
2005-09-30 09:45:00,6.31,6.31,6.28,6.31,84800.0,6.31,6.31,6.28,6.31,84800.0
2005-09-30 09:50:00,6.31,6.34,6.31,6.33,48400.0,6.31,6.34,6.31,6.33,48400.0
2005-09-30 09:55:00,6.33,6.34,6.33,6.34,33600.0,6.33,6.34,6.33,6.34,33600.0
2005-09-30 10:00:00,6.33,6.36,6.33,6.35,30800.0,6.33,6.36,6.33,6.35,30800.0
2005-09-30 10:05:00,6.35,6.36,6.33,6.34,37600.0,6.35,6.36,6.33,6.34,37600.0
2005-09-30 10:10:00,6.34,6.35,6.33,6.35,103600.0,6.34,6.35,6.33,6.35,103600.0
2005-09-30 10:15:00,6.35,6.4,6.35,6.35,42400.0,6.35,6.4,6.35,6.35,42400.0
2005-09-30 10:20:00,6.35,6.37,6.33,6.37,30000.0,6.35,6.37,6.33,6.37,30000.0
2005-09-30 10:25:00,6.37,6.38,6.35,6.37,43200.0,6.37,6.38,6.35,6.37,43200.0
2005-09-30 10:30:00,6.37,6.37,6.37,6.37,16800.0,6.37,6.37,6.37,6.37,16800.0
2005-09-30 10:35:00,6.37,6.38,6.36,6.36,48000.0,6.37,6.38,6.36,6.36,48000.0
2005-09-30 10:40:00,6.37,6.37,6.36,6.36,53600.0,6.37,6.37,6.36,6.36,53600.0
2005-09-30 10:45:00,6.36,6.37,6.36,6.36,19200.0,6.36,6.37,6.36,6.36,19200.0
2005-09-30 10:50:00,6.36,6.37,6.36,6.37,30400.0,6.36,6.37,6.36,6.37,30400.0
2005-09-30 10:55:00,6.36,6.37,6.35,6.35,17600.0,6.36,6.37,6.35,6.35,17600.0
2005-09-30 11:00:00,6.35,6.35,6.34,6.34,53600.0,6.35,6.35,6.34,6.34,53600.0
2005-09-30 11:05:00,6.34,6.34,6.34,6.34,32800.0,6.34,6.34,6.34,6.34,32800.0
2005-09-30 11:10:00,6.34,6.37,6.34,6.36,48400.0,6.34,6.37,6.34,6.36,48400.0
2005-09-30 11:15:00,6.36,6.36,6.35,6.35,104400.0,6.36,6.36,6.35,6.35,104400.0
2005-09-30 11:20:00,6.35,6.35,6.35,6.35,17200.0,6.35,6.35,6.35,6.35,17200.0
2005-09-30 11:25:00,6.35,6.35,6.33,6.34,61200.0,6.35,6.35,6.33,6.34,61200.0
2005-09-30 11:30:00,6.34,6.35,6.34,6.35,18800.0,6.34,6.35,6.34,6.35,18800.0
2005-09-30 11:35:00,6.35,6.35,6.33,6.33,23600.0,6.35,6.35,6.33,6.33,23600.0
2005-09-30 11:40:00,6.33,6.35,6.32,6.35,34800.0,6.33,6.35,6.32,6.35,34800.0
2005-09-30 11:45:00,6.34,6.34,6.34,6.34,17200.0,6.34,6.34,6.34,6.34,17200.0
2005-09-30 11:50:00,6.34,6.34,6.32,6.32,20000.0,6.34,6.34,6.32,6.32,20000.0
2005-09-30 11:55:00,6.32,6.32,6.31,6.31,13200.0,6.32,6.32,6.31,6.31,13200.0
2005-09-30 12:00:00,6.31,6.31,6.3,6.3,11200.0,6.31,6.31,6.3,6.3,11200.0
2005-09-30 12:05:00,6.3,6.3,6.3,6.3,10400.0,6.3,6.3,6.3,6.3,10400.0
2005-09-30 12:10:00,6.3,6.3,6.28,6.28,42400.0,6.3,6.3,6.28,6.28,42400.0
2005-09-30 12:15:00,6.28,6.31,6.28,6.31,44400.0,6.28,6.31,6.28,6.31,44400.0
2005-09-30 12:20:00,6.31,6.31,6.29,6.31,126400.0,6.31,6.31,6.29,6.31,126400.0
2005-09-30 12:25:00,6.31,6.31,6.3,6.3,4000.0,6.31,6.31,6.3,6.3,4000.0
2005-09-30 12:30:00,6.3,6.31,6.3,6.3,14400.0,6.3,6.31,6.3,6.3,14400.0
2005-09-30 12:35:00,6.3,6.3,6.29,6.29,17200.0,6.3,6.3,6.29,6.29,17200.0
2005-09-30 12:40:00,6.29,6.3,6.29,6.3,28000.0,6.29,6.3,6.29,6.3,28000.0
2005-09-30 12:45:00,6.3,6.3,6.29,6.29,5600.0,6.3,6.3,6.29,6.29,5600.0
2005-09-30 12:50:00,6.29,6.3,6.29,6.3,27200.0,6.29,6.3,6.29,6.3,27200.0
2005-09-30 12:55:00,6.29,6.31,6.29,6.3,21600.0,6.29,6.31,6.29,6.3,21600.0
2005-09-30 13:00:00,6.3,6.32,6.3,6.32,41200.0,6.3,6.32,6.3,6.32,41200.0
2005-09-30 13:05:00,6.32,6.32,6.3,6.3,4800.0,6.32,6.32,6.3,6.3,4800.0
2005-09-30 13:10:00,6.3,6.3,6.29,6.3,17200.0,6.3,6.3,6.29,6.3,17200.0
2005-09-30 13:15:00,6.3,6.3,6.3,6.3,9200.0,6.3,6.3,6.3,6.3,9200.0
2005-09-30 13:20:00,6.3,6.3,6.28,6.28,9600.0,6.3,6.3,6.28,6.28,9600.0
2005-09-30 13:25:00,6.29,6.29,6.28,6.29,12000.0,6.29,6.29,6.28,6.29,12000.0
2005-09-30 13:30:00,6.29,6.3,6.29,6.3,21200.0,6.29,6.3,6.29,6.3,21200.0
2005-09-30 13:35:00,6.29,6.29,6.29,6.29,24000.0,6.29,6.29,6.29,6.29,24000.0
2005-09-30 13:40:00,6.29,6.29,6.28,6.28,31600.0,6.29,6.29,6.28,6.28,31600.0
2005-09-30 13:45:00,6.28,6.3,6.28,6.29,15600.0,6.28,6.3,6.28,6.29,15600.0
2005-09-30 13:50:00,6.29,6.29,6.28,6.28,9200.0,6.29,6.29,6.28,6.28,9200.0
2005-09-30 13:55:00,6.28,6.29,6.28,6.29,26000.0,6.28,6.29,6.28,6.29,26000.0
2005-09-30 14:00:00,6.29,6.29,6.28,6.28,52800.0,6.29,6.29,6.28,6.28,52800.0
2005-09-30 14:05:00,6.27,6.29,6.25,6.29,110000.0,6.27,6.29,6.25,6.29,110000.0
2005-09-30 14:10:00,6.28,6.28,6.26,6.26,18000.0,6.28,6.28,6.26,6.26,18000.0
2005-09-30 14:15:00,6.27,6.27,6.26,6.27,32000.0,6.27,6.27,6.26,6.27,32000.0
2005-09-30 14:20:00,6.27,6.28,6.27,6.27,28400.0,6.27,6.28,6.27,6.27,28400.0
2005-09-30 14:25:00,6.27,6.27,6.27,6.27,44000.0,6.27,6.27,6.27,6.27,44000.0
2005-09-30 14:30:00,6.27,6.28,6.27,6.27,36400.0,6.27,6.28,6.27,6.27,36400.0
2005-09-30 14:35:00,6.27,6.29,6.27,6.27,32800.0,6.27,6.29,6.27,6.27,32800.0
2005-09-30 14:40:00,6.27,6.27,6.26,6.26,76800.0,6.27,6.27,6.26,6.26,76800.0
2005-09-30 14:45:00,6.26,6.26,6.26,6.26,75200.0,6.26,6.26,6.26,6.26,75200.0
2005-09-30 14:50:00,6.25,6.26,6.23,6.25,102400.0,6.25,6.26,6.23,6.25,102400.0
2005-09-30 14:55:00,6.25,6.26,6.25,6.25,82000.0,6.25,6.26,6.25,6.25,82000.0
2005-09-30 15:00:00,6.25,6.25,6.24,6.25,81600.0,6.25,6.25,6.24,6.25,81600.0
2005-09-30 15:05:00,6.25,6.27,6.24,6.27,105600.0,6.25,6.27,6.24,6.27,105600.0
2005-09-30 15:10:00,6.27,6.27,6.26,6.27,122400.0,6.27,6.27,6.26,6.27,122400.0
2005-09-30 15:15:00,6.27,6.27,6.26,6.27,61200.0,6.27,6.27,6.26,6.27,61200.0
2005-09-30 15:20:00,6.27,6.27,6.26,6.27,51200.0,6.27,6.27,6.26,6.27,51200.0
2005-09-30 15:25:00,6.27,6.27,6.26,6.27,77600.0,6.27,6.27,6.26,6.27,77600.0
2005-09-30 15:30:00,6.27,6.28,6.27,6.27,49200.0,6.27,6.28,6.27,6.27,49200.0
2005-09-30 15:35:00,6.27,6.27,6.26,6.27,72400.0,6.27,6.27,6.26,6.27,72400.0
2005-09-30 15:40:00,6.27,6.27,6.25,6.25,36800.0,6.27,6.27,6.25,6.25,36800.0
2005-09-30 15:45:00,6.25,6.25,6.25,6.25,36000.0,6.25,6.25,6.25,6.25,36000.0
2005-09-30 15:50:00,6.25,6.26,6.25,6.25,78000.0,6.25,6.26,6.25,6.25,78000.0
2005-09-30 15:55:00,6.25,6.26,6.25,6.25,85200.0,6.25,6.26,6.25,6.25,85200.0
2005-10-03 09:30:00,6.1,6.17,6.1,6.16,82400.0,6.1,6.17,6.1,6.16,82400.0
2005-10-03 09:35:00,6.13,6.3,6.13,6.28,36800.0,6.13,6.3,6.13,6.28,36800.0
2005-10-03 09:40:00,6.28,6.3,6.27,6.3,16800.0,6.28,6.3,6.27,6.3,16800.0
2005-10-03 09:45:00,6.3,6.32,6.27,6.32,24400.0,6.3,6.32,6.27,6.32,24400.0
2005-10-03 09:50:00,6.32,6.32,6.25,6.25,14800.0,6.32,6.32,6.25,6.25,14800.0
2005-10-03 09:55:00,6.28,6.31,6.27,6.31,15600.0,6.28,6.31,6.27,6.31,15600.0
2005-10-03 10:00:00,6.31,6.34,6.31,6.34,17600.0,6.31,6.34,6.31,6.34,17600.0
2005-10-03 10:05:00,6.35,6.35,6.33,6.33,14800.0,6.35,6.35,6.33,6.33,14800.0
2005-10-03 10:10:00,6.32,6.32,6.26,6.26,33200.0,6.32,6.32,6.26,6.26,33200.0
2005-10-03 10:15:00,6.26,6.26,6.19,6.22,39200.0,6.26,6.26,6.19,6.22,39200.0
2005-10-03 10:20:00,6.22,6.3,6.22,6.29,39200.0,6.22,6.3,6.22,6.29,39200.0
2005-10-03 10:25:00,6.28,6.29,6.25,6.26,24000.0,6.28,6.29,6.25,6.26,24000.0
2005-10-03 10:30:00,6.26,6.26,6.25,6.25,8000.0,6.26,6.26,6.25,6.25,8000.0
2005-10-03 10:35:00,6.25,6.26,6.24,6.25,29200.0,6.25,6.26,6.24,6.25,29200.0
2005-10-03 10:40:00,6.24,6.24,6.19,6.21,68400.0,6.24,6.24,6.19,6.21,68400.0
2005-10-03 10:45:00,6.22,6.24,6.22,6.24,20800.0,6.22,6.24,6.22,6.24,20800.0
2005-10-03 10:50:00,6.24,6.25,6.2,6.22,39200.0,6.24,6.25,6.2,6.22,39200.0
2005-10-03 10:55:00,6.22,6.22,6.2,6.22,49600.0,6.22,6.22,6.2,6.22,49600.0
2005-10-03 11:00:00,6.22,6.24,6.22,6.24,18800.0,6.22,6.24,6.22,6.24,18800.0
2005-10-03 11:05:00,6.23,6.23,6.2,6.2,31600.0,6.23,6.23,6.2,6.2,31600.0
2005-10-03 11:10:00,6.2,6.21,6.19,6.21,60400.0,6.2,6.21,6.19,6.21,60400.0
2005-10-03 11:15:00,6.2,6.21,6.19,6.21,28000.0,6.2,6.21,6.19,6.21,28000.0
2005-10-03 11:20:00,6.21,6.21,6.19,6.2,37600.0,6.21,6.21,6.19,6.2,37600.0
2005-10-03 11:25:00,6.2,6.21,6.19,6.2,65600.0,6.2,6.21,6.19,6.2,65600.0
2005-10-03 11:30:00,6.2,6.2,6.19,6.19,30000.0,6.2,6.2,6.19,6.19,30000.0
2005-10-03 11:35:00,6.19,6.21,6.19,6.21,45200.0,6.19,6.21,6.19,6.21,45200.0
2005-10-03 11:40:00,6.21,6.21,6.18,6.19,30000.0,6.21,6.21,6.18,6.19,30000.0
2005-10-03 11:45:00,6.19,6.19,6.19,6.19,45200.0,6.19,6.19,6.19,6.19,45200.0
2005-10-03 11:50:00,6.19,6.19,6.18,6.18,26400.0,6.19,6.19,6.18,6.18,26400.0
2005-10-03 11:55:00,6.18,6.19,6.18,6.19,22000.0,6.18,6.19,6.18,6.19,22000.0
2005-10-03 12:00:00,6.19,6.2,6.18,6.2,44400.0,6.19,6.2,6.18,6.2,44400.0
2005-10-03 12:05:00,6.2,6.21,6.2,6.2,13200.0,6.2,6.21,6.2,6.2,13200.0
2005-10-03 12:10:00,6.2,6.2,6.2,6.2,31200.0,6.2,6.2,6.2,6.2,31200.0
2005-10-03 12:15:00,6.2,6.2,6.19,6.2,31200.0,6.2,6.2,6.19,6.2,31200.0
2005-10-03 12:20:00,6.2,6.21,6.2,6.21,28000.0,6.2,6.21,6.2,6.21,28000.0
2005-10-03 12:25:00,6.21,6.21,6.2,6.2,6400.0,6.21,6.21,6.2,6.2,6400.0
2005-10-03 12:30:00,6.2,6.21,6.2,6.21,54000.0,6.2,6.21,6.2,6.21,54000.0
2005-10-03 12:35:00,6.21,6.21,6.19,6.19,30400.0,6.21,6.21,6.19,6.19,30400.0
2005-10-03 12:40:00,6.19,6.19,6.18,6.19,150800.0,6.19,6.19,6.18,6.19,150800.0
2005-10-03 12:45:00,6.18,6.18,6.18,6.18,27600.0,6.18,6.18,6.18,6.18,27600.0
2005-10-03 12:50:00,6.18,6.2,6.18,6.2,28800.0,6.18,6.2,6.18,6.2,28800.0
2005-10-03 12:55:00,6.18,6.18,6.17,6.18,16400.0,6.18,6.18,6.17,6.18,16400.0
2005-10-03 13:00:00,6.18,6.18,6.18,6.18,92000.0,6.18,6.18,6.18,6.18,92000.0
2005-10-03 13:05:00,6.18,6.21,6.18,6.2,17200.0,6.18,6.21,6.18,6.2,17200.0
2005-10-03 13:10:00,6.21,6.22,6.2,6.22,22000.0,6.21,6.22,6.2,6.22,22000.0
2005-10-03 13:15:00,6.21,6.22,6.21,6.22,9600.0,6.21,6.22,6.21,6.22,9600.0
2005-10-03 13:20:00,6.23,6.23,6.22,6.22,12400.0,6.23,6.23,6.22,6.22,12400.0
2005-10-03 13:25:00,6.22,6.24,6.22,6.23,16400.0,6.22,6.24,6.22,6.23,16400.0
2005-10-03 13:30:00,6.23,6.23,6.2,6.2,25200.0,6.23,6.23,6.2,6.2,25200.0
2005-10-03 13:35:00,6.21,6.21,6.2,6.21,23600.0,6.21,6.21,6.2,6.21,23600.0
2005-10-03 13:40:00,6.21,6.21,6.2,6.2,14800.0,6.21,6.21,6.2,6.2,14800.0
2005-10-03 13:45:00,6.2,6.21,6.2,6.21,18400.0,6.2,6.21,6.2,6.21,18400.0
2005-10-03 13:50:00,6.21,6.21,6.19,6.2,23600.0,6.21,6.21,6.19,6.2,23600.0
2005-10-03 13:55:00,6.2,6.22,6.16,6.17,40800.0,6.2,6.22,6.16,6.17,40800.0
2005-10-03 14:00:00,6.16,6.16,6.14,6.14,90800.0,6.16,6.16,6.14,6.14,90800.0
2005-10-03 14:05:00,6.14,6.15,6.14,6.15,41600.0,6.14,6.15,6.14,6.15,41600.0
2005-10-03 14:10:00,6.15,6.16,6.14,6.14,44000.0,6.15,6.16,6.14,6.14,44000.0
2005-10-03 14:15:00,6.14,6.14,6.14,6.14,31600.0,6.14,6.14,6.14,6.14,31600.0
2005-10-03 14:20:00,6.14,6.16,6.11,6.11,59200.0,6.14,6.16,6.11,6.11,59200.0
2005-10-03 14:25:00,6.11,6.14,6.11,6.14,41200.0,6.11,6.14,6.11,6.14,41200.0
2005-10-03 14:30:00,6.14,6.16,6.14,6.15,27200.0,6.14,6.16,6.14,6.15,27200.0
2005-10-03 14:35:00,6.15,6.16,6.13,6.16,52000.0,6.15,6.16,6.13,6.16,52000.0
2005-10-03 14:40:00,6.16,6.16,6.14,6.14,44000.0,6.16,6.16,6.14,6.14,44000.0
2005-10-03 14:45:00,6.13,6.13,6.13,6.13,39200.0,6.13,6.13,6.13,6.13,39200.0
2005-10-03 14:50:00,6.13,6.13,6.1,6.1,82400.0,6.13,6.13,6.1,6.1,82400.0
2005-10-03 14:55:00,6.1,6.12,6.1,6.11,104400.0,6.1,6.12,6.1,6.11,104400.0
2005-10-03 15:00:00,6.11,6.12,6.1,6.11,54800.0,6.11,6.12,6.1,6.11,54800.0
2005-10-03 15:05:00,6.11,6.13,6.11,6.13,38000.0,6.11,6.13,6.11,6.13,38000.0
2005-10-03 15:10:00,6.13,6.13,6.11,6.11,64400.0,6.13,6.13,6.11,6.11,64400.0
2005-10-03 15:15:00,6.11,6.12,6.11,6.12,72400.0,6.11,6.12,6.11,6.12,72400.0
2005-10-03 15:20:00,6.12,6.14,6.11,6.11,73600.0,6.12,6.14,6.11,6.11,73600.0
2005-10-03 15:25:00,6.11,6.12,6.11,6.11,47200.0,6.11,6.12,6.11,6.11,47200.0
2005-10-03 15:30:00,6.11,6.12,6.11,6.11,38000.0,6.11,6.12,6.11,6.11,38000.0
2005-10-03 15:35:00,6.11,6.12,6.11,6.12,80400.0,6.11,6.12,6.11,6.12,80400.0
2005-10-03 15:40:00,6.12,6.12,6.12,6.12,34800.0,6.12,6.12,6.12,6.12,34800.0
2005-10-03 15:45:00,6.12,6.12,6.11,6.12,73200.0,6.12,6.12,6.11,6.12,73200.0
2005-10-03 15:50:00,6.12,6.15,6.12,6.13,115200.0,6.12,6.15,6.12,6.13,115200.0
2005-10-03 15:55:00,6.13,6.13,6.13,6.13,126400.0,6.13,6.13,6.13,6.13,126400.0
2005-10-04 09:30:00,6.12,6.16,6.12,6.16,40800.0,6.12,6.16,6.12,6.16,40800.0
2005-10-04 09:35:00,6.16,6.16,6.15,6.16,22400.0,6.16,6.16,6.15,6.16,22400.0
2005-10-04 09:40:00,6.16,6.16,6.14,6.16,17600.0,6.16,6.16,6.14,6.16,17600.0
2005-10-04 09:45:00,6.16,6.16,6.14,6.15,36800.0,6.16,6.16,6.14,6.15,36800.0
2005-10-04 09:50:00,6.14,6.16,6.14,6.16,18400.0,6.14,6.16,6.14,6.16,18400.0
2005-10-04 09:55:00,6.16,6.18,6.16,6.18,29600.0,6.16,6.18,6.16,6.18,29600.0
2005-10-04 10:00:00,6.17,6.17,6.13,6.15,22400.0,6.17,6.17,6.13,6.15,22400.0
2005-10-04 10:05:00,6.15,6.18,6.15,6.18,16400.0,6.15,6.18,6.15,6.18,16400.0
2005-10-04 10:10:00,6.18,6.2,6.18,6.2,24800.0,6.18,6.2,6.18,6.2,24800.0
2005-10-04 10:15:00,6.2,6.22,6.2,6.22,30400.0,6.2,6.22,6.2,6.22,30400.0
2005-10-04 10:20:00,6.22,6.23,6.19,6.2,21600.0,6.22,6.23,6.19,6.2,21600.0
2005-10-04 10:25:00,6.2,6.22,6.2,6.22,16400.0,6.2,6.22,6.2,6.22,16400.0
2005-10-04 10:30:00,6.22,6.27,6.22,6.26,35200.0,6.22,6.27,6.22,6.26,35200.0
2005-10-04 10:35:00,6.26,6.26,6.24,6.24,26000.0,6.26,6.26,6.24,6.24,26000.0
2005-10-04 10:40:00,6.24,6.24,6.22,6.22,46800.0,6.24,6.24,6.22,6.22,46800.0
2005-10-04 10:45:00,6.22,6.22,6.21,6.21,10800.0,6.22,6.22,6.21,6.21,10800.0
2005-10-04 10:50:00,6.21,6.21,6.18,6.18,32800.0,6.21,6.21,6.18,6.18,32800.0
2005-10-04 10:55:00,6.17,6.19,6.15,6.19,168400.0,6.17,6.19,6.15,6.19,168400.0
2005-10-04 11:00:00,6.19,6.21,6.19,6.2,7200.0,6.19,6.21,6.19,6.2,7200.0
2005-10-04 11:05:00,6.2,6.2,6.18,6.18,15200.0,6.2,6.2,6.18,6.18,15200.0
2005-10-04 11:10:00,6.18,6.19,6.18,6.19,14800.0,6.18,6.19,6.18,6.19,14800.0
2005-10-04 11:15:00,6.19,6.19,6.19,6.19,20800.0,6.19,6.19,6.19,6.19,20800.0
2005-10-04 11:20:00,6.18,6.18,6.16,6.16,7200.0,6.18,6.18,6.16,6.16,7200.0
2005-10-04 11:25:00,6.16,6.17,6.16,6.17,16400.0,6.16,6.17,6.16,6.17,16400.0
2005-10-04 11:30:00,6.18,6.2,6.17,6.2,22400.0,6.18,6.2,6.17,6.2,22400.0
2005-10-04 11:35:00,6.2,6.22,6.2,6.22,21200.0,6.2,6.22,6.2,6.22,21200.0
2005-10-04 11:40:00,6.22,6.22,6.22,6.22,8000.0,6.22,6.22,6.22,6.22,8000.0
2005-10-04 11:45:00,6.22,6.22,6.2,6.2,12000.0,6.22,6.22,6.2,6.2,12000.0
2005-10-04 11:50:00,6.2,6.2,6.18,6.2,6000.0,6.2,6.2,6.18,6.2,6000.0
2005-10-04 11:55:00,6.19,6.19,6.18,6.18,13200.0,6.19,6.19,6.18,6.18,13200.0
2005-10-04 12:00:00,6.19,6.2,6.19,6.2,14000.0,6.19,6.2,6.19,6.2,14000.0
2005-10-04 12:05:00,6.2,6.21,6.2,6.21,2400.0,6.2,6.21,6.2,6.21,2400.0
2005-10-04 12:10:00,6.21,6.21,6.21,6.21,16400.0,6.21,6.21,6.21,6.21,16400.0
2005-10-04 12:15:00,6.21,6.22,6.21,6.21,13200.0,6.21,6.22,6.21,6.21,13200.0
2005-10-04 12:20:00,6.21,6.21,6.21,6.21,400.0,6.21,6.21,6.21,6.21,400.0
2005-10-04 12:25:00,6.21,6.22,6.21,6.21,6400.0,6.21,6.22,6.21,6.21,6400.0
2005-10-04 12:30:00,6.21,6.21,6.2,6.21,8000.0,6.21,6.21,6.2,6.21,8000.0
2005-10-04 12:35:00,6.21,6.21,6.2,6.2,7200.0,6.21,6.21,6.2,6.2,7200.0
2005-10-04 12:40:00,6.2,6.2,6.18,6.18,9200.0,6.2,6.2,6.18,6.18,9200.0
2005-10-04 12:45:00,6.18,6.18,6.18,6.18,2000.0,6.18,6.18,6.18,6.18,2000.0
2005-10-04 12:50:00,6.18,6.18,6.17,6.17,4400.0,6.18,6.18,6.17,6.17,4400.0
2005-10-04 12:55:00,6.17,6.17,6.17,6.17,2800.0,6.17,6.17,6.17,6.17,2800.0
2005-10-04 13:00:00,6.18,6.18,6.17,6.17,7600.0,6.18,6.18,6.17,6.17,7600.0
2005-10-04 13:05:00,6.17,6.17,6.17,6.17,7600.0,6.17,6.17,6.17,6.17,7600.0
2005-10-04 13:10:00,6.17,6.17,6.17,6.17,1600.0,6.17,6.17,6.17,6.17,1600.0
2005-10-04 13:15:00,6.17,6.19,6.17,6.18,32800.0,6.17,6.19,6.17,6.18,32800.0
2005-10-04 13:20:00,6.18,6.18,6.17,6.18,4400.0,6.18,6.18,6.17,6.18,4400.0
2005-10-04 13:25:00,6.18,6.18,6.18,6.18,10800.0,6.18,6.18,6.18,6.18,10800.0
2005-10-04 13:30:00,6.18,6.18,6.17,6.17,4800.0,6.18,6.18,6.17,6.17,4800.0
2005-10-04 13:35:00,6.17,6.17,6.15,6.15,13600.0,6.17,6.17,6.15,6.15,13600.0
2005-10-04 13:40:00,6.15,6.15,6.15,6.15,8800.0,6.15,6.15,6.15,6.15,8800.0
2005-10-04 13:45:00,6.15,6.16,6.15,6.15,10800.0,6.15,6.16,6.15,6.15,10800.0
2005-10-04 13:50:00,6.14,6.14,6.13,6.13,2800.0,6.14,6.14,6.13,6.13,2800.0
2005-10-04 13:55:00,6.13,6.14,6.13,6.13,14800.0,6.13,6.14,6.13,6.13,14800.0
2005-10-04 14:00:00,6.13,6.13,6.12,6.13,16800.0,6.13,6.13,6.12,6.13,16800.0
2005-10-04 14:05:00,6.13,6.13,6.12,6.13,18800.0,6.13,6.13,6.12,6.13,18800.0
2005-10-04 14:10:00,6.13,6.13,6.12,6.12,34000.0,6.13,6.13,6.12,6.12,34000.0
2005-10-04 14:15:00,6.12,6.16,6.12,6.15,31200.0,6.12,6.16,6.12,6.15,31200.0
2005-10-04 14:20:00,6.16,6.16,6.15,6.16,10800.0,6.16,6.16,6.15,6.16,10800.0
2005-10-04 14:25:00,6.15,6.15,6.1,6.1,18800.0,6.15,6.15,6.1,6.1,18800.0
2005-10-04 14:30:00,6.1,6.12,6.1,6.11,35200.0,6.1,6.12,6.1,6.11,35200.0
2005-10-04 14:35:00,6.11,6.15,6.11,6.13,11600.0,6.11,6.15,6.11,6.13,11600.0
2005-10-04 14:40:00,6.15,6.15,6.13,6.15,8400.0,6.15,6.15,6.13,6.15,8400.0
2005-10-04 14:45:00,6.16,6.16,6.14,6.14,11200.0,6.16,6.16,6.14,6.14,11200.0
2005-10-04 14:50:00,6.13,6.13,6.12,6.12,8000.0,6.13,6.13,6.12,6.12,8000.0
2005-10-04 14:55:00,6.12,6.12,6.08,6.08,16800.0,6.12,6.12,6.08,6.08,16800.0
2005-10-04 15:00:00,6.08,6.1,6.08,6.09,57200.0,6.08,6.1,6.08,6.09,57200.0
2005-10-04 15:05:00,6.09,6.09,6.06,6.06,48000.0,6.09,6.09,6.06,6.06,48000.0
2005-10-04 15:10:00,6.06,6.08,6.06,6.07,23200.0,6.06,6.08,6.06,6.07,23200.0
2005-10-04 15:15:00,6.07,6.07,6.06,6.06,19600.0,6.07,6.07,6.06,6.06,19600.0
2005-10-04 15:20:00,6.06,6.06,6.04,6.05,36000.0,6.06,6.06,6.04,6.05,36000.0
2005-10-04 15:25:00,6.05,6.07,6.05,6.06,33600.0,6.05,6.07,6.05,6.06,33600.0
2005-10-04 15:30:00,6.06,6.06,6.05,6.06,95600.0,6.06,6.06,6.05,6.06,95600.0
2005-10-04 15:35:00,6.06,6.06,6.03,6.03,41600.0,6.06,6.06,6.03,6.03,41600.0
2005-10-04 15:40:00,6.03,6.03,6.02,6.02,64800.0,6.03,6.03,6.02,6.02,64800.0
2005-10-04 15:45:00,6.02,6.03,6.0,6.01,179600.0,6.02,6.03,6.0,6.01,179600.0
2005-10-04 15:50:00,6.01,6.03,6.01,6.03,49200.0,6.01,6.03,6.01,6.03,49200.0
2005-10-04 15:55:00,6.02,6.03,6.01,6.03,175200.0,6.02,6.03,6.01,6.03,175200.0
2005-10-05 09:30:00,6.02,6.02,5.98,5.99,31200.0,6.02,6.02,5.98,5.99,31200.0
2005-10-05 09:35:00,5.98,5.98,5.95,5.97,26400.0,5.98,5.98,5.95,5.97,26400.0
2005-10-05 09:40:00,5.97,5.98,5.97,5.98,21600.0,5.97,5.98,5.97,5.98,21600.0
2005-10-05 09:45:00,5.98,5.99,5.98,5.99,16400.0,5.98,5.99,5.98,5.99,16400.0
2005-10-05 09:50:00,5.99,6.01,5.98,6.01,40400.0,5.99,6.01,5.98,6.01,40400.0
2005-10-05 09:55:00,6.01,6.02,5.98,5.98,21600.0,6.01,6.02,5.98,5.98,21600.0
2005-10-05 10:00:00,5.98,6.0,5.98,5.99,41600.0,5.98,6.0,5.98,5.99,41600.0
2005-10-05 10:05:00,5.99,5.99,5.91,5.93,45200.0,5.99,5.99,5.91,5.93,45200.0
2005-10-05 10:10:00,5.93,5.93,5.88,5.88,47600.0,5.93,5.93,5.88,5.88,47600.0
2005-10-05 10:15:00,5.88,5.88,5.86,5.86,58000.0,5.88,5.88,5.86,5.86,58000.0
2005-10-05 10:20:00,5.86,5.86,5.84,5.86,58000.0,5.86,5.86,5.84,5.86,58000.0
2005-10-05 10:25:00,5.86,5.86,5.83,5.84,113200.0,5.86,5.86,5.83,5.84,113200.0
2005-10-05 10:30:00,5.84,5.85,5.83,5.85,140400.0,5.84,5.85,5.83,5.85,140400.0
2005-10-05 10:35:00,5.85,5.87,5.85,5.86,72400.0,5.85,5.87,5.85,5.86,72400.0
2005-10-05 10:40:00,5.86,5.89,5.86,5.89,148000.0,5.86,5.89,5.86,5.89,148000.0
2005-10-05 10:45:00,5.9,5.9,5.88,5.88,37200.0,5.9,5.9,5.88,5.88,37200.0
2005-10-05 10:50:00,5.88,5.89,5.87,5.88,37600.0,5.88,5.89,5.87,5.88,37600.0
2005-10-05 10:55:00,5.88,5.89,5.87,5.89,29600.0,5.88,5.89,5.87,5.89,29600.0
2005-10-05 11:00:00,5.88,5.89,5.88,5.88,112000.0,5.88,5.89,5.88,5.88,112000.0
2005-10-05 11:05:00,5.88,5.89,5.88,5.89,45200.0,5.88,5.89,5.88,5.89,45200.0
2005-10-05 11:10:00,5.89,5.89,5.87,5.88,50800.0,5.89,5.89,5.87,5.88,50800.0
2005-10-05 11:15:00,5.87,5.88,5.87,5.87,49200.0,5.87,5.88,5.87,5.87,49200.0
2005-10-05 11:20:00,5.87,5.88,5.87,5.88,66800.0,5.87,5.88,5.87,5.88,66800.0
2005-10-05 11:25:00,5.88,5.88,5.86,5.86,37200.0,5.88,5.88,5.86,5.86,37200.0
2005-10-05 11:30:00,5.86,5.87,5.86,5.86,21200.0,5.86,5.87,5.86,5.86,21200.0
2005-10-05 11:35:00,5.86,5.86,5.84,5.84,26800.0,5.86,5.86,5.84,5.84,26800.0
2005-10-05 11:40:00,5.84,5.84,5.82,5.83,39200.0,5.84,5.84,5.82,5.83,39200.0
2005-10-05 11:45:00,5.83,5.83,5.82,5.82,42400.0,5.83,5.83,5.82,5.82,42400.0
2005-10-05 11:50:00,5.82,5.82,5.81,5.82,35200.0,5.82,5.82,5.81,5.82,35200.0
2005-10-05 11:55:00,5.82,5.82,5.81,5.81,37600.0,5.82,5.82,5.81,5.81,37600.0
2005-10-05 12:00:00,5.81,5.81,5.81,5.81,32400.0,5.81,5.81,5.81,5.81,32400.0
2005-10-05 12:05:00,5.81,5.82,5.81,5.81,60000.0,5.81,5.82,5.81,5.81,60000.0
2005-10-05 12:10:00,5.81,5.84,5.81,5.84,54400.0,5.81,5.84,5.81,5.84,54400.0
2005-10-05 12:15:00,5.84,5.85,5.84,5.85,28400.0,5.84,5.85,5.84,5.85,28400.0
2005-10-05 12:20:00,5.86,5.87,5.86,5.86,25600.0,5.86,5.87,5.86,5.86,25600.0
2005-10-05 12:25:00,5.86,5.88,5.86,5.88,23200.0,5.86,5.88,5.86,5.88,23200.0
2005-10-05 12:30:00,5.88,5.88,5.85,5.86,44800.0,5.88,5.88,5.85,5.86,44800.0
2005-10-05 12:35:00,5.86,5.86,5.85,5.85,166000.0,5.86,5.86,5.85,5.85,166000.0
2005-10-05 12:40:00,5.85,5.86,5.85,5.86,6800.0,5.85,5.86,5.85,5.86,6800.0
2005-10-05 12:45:00,5.86,5.87,5.86,5.87,104000.0,5.86,5.87,5.86,5.87,104000.0
2005-10-05 12:50:00,5.87,5.87,5.86,5.86,5200.0,5.87,5.87,5.86,5.86,5200.0
2005-10-05 12:55:00,5.86,5.87,5.85,5.86,10400.0,5.86,5.87,5.85,5.86,10400.0
2005-10-05 13:00:00,5.87,5.88,5.87,5.88,31600.0,5.87,5.88,5.87,5.88,31600.0
2005-10-05 13:05:00,5.88,5.88,5.87,5.88,216800.0,5.88,5.88,5.87,5.88,216800.0
2005-10-05 13:10:00,5.88,5.88,5.88,5.88,4800.0,5.88,5.88,5.88,5.88,4800.0
2005-10-05 13:15:00,5.88,5.89,5.88,5.89,10000.0,5.88,5.89,5.88,5.89,10000.0
2005-10-05 13:20:00,5.89,5.91,5.89,5.91,15600.0,5.89,5.91,5.89,5.91,15600.0
2005-10-05 13:25:00,5.91,5.91,5.89,5.89,8400.0,5.91,5.91,5.89,5.89,8400.0
2005-10-05 13:30:00,5.89,5.89,5.88,5.88,16800.0,5.89,5.89,5.88,5.88,16800.0
2005-10-05 13:35:00,5.88,5.89,5.87,5.87,20800.0,5.88,5.89,5.87,5.87,20800.0
2005-10-05 13:40:00,5.87,5.87,5.86,5.86,4800.0,5.87,5.87,5.86,5.86,4800.0
2005-10-05 13:45:00,5.86,5.87,5.86,5.86,69600.0,5.86,5.87,5.86,5.86,69600.0
2005-10-05 13:50:00,5.86,5.86,5.86,5.86,14800.0,5.86,5.86,5.86,5.86,14800.0
2005-10-05 13:55:00,5.87,5.87,5.86,5.86,68000.0,5.87,5.87,5.86,5.86,68000.0
2005-10-05 14:00:00,5.86,5.86,5.86,5.86,26400.0,5.86,5.86,5.86,5.86,26400.0
2005-10-05 14:05:00,5.86,5.86,5.85,5.85,33200.0,5.86,5.86,5.85,5.85,33200.0
2005-10-05 14:10:00,5.85,5.85,5.85,5.85,10400.0,5.85,5.85,5.85,5.85,10400.0
2005-10-05 14:15:00,5.86,5.86,5.85,5.86,32000.0,5.86,5.86,5.85,5.86,32000.0
2005-10-05 14:20:00,5.86,5.87,5.86,5.87,52400.0,5.86,5.87,5.86,5.87,52400.0
2005-10-05 14:25:00,5.87,5.88,5.87,5.87,31200.0,5.87,5.88,5.87,5.87,31200.0
2005-10-05 14:30:00,5.87,5.87,5.86,5.86,10000.0,5.87,5.87,5.86,5.86,10000.0
2005-10-05 14:35:00,5.85,5.85,5.84,5.84,23600.0,5.85,5.85,5.84,5.84,23600.0
2005-10-05 14:40:00,5.84,5.85,5.84,5.85,10400.0,5.84,5.85,5.84,5.85,10400.0
2005-10-05 14:45:00,5.85,5.86,5.83,5.83,11600.0,5.85,5.86,5.83,5.83,11600.0
2005-10-05 14:50:00,5.83,5.84,5.83,5.84,24400.0,5.83,5.84,5.83,5.84,24400.0
2005-10-05 14:55:00,5.84,5.84,5.83,5.83,11600.0,5.84,5.84,5.83,5.83,11600.0
2005-10-05 15:00:00,5.82,5.82,5.81,5.81,28800.0,5.82,5.82,5.81,5.81,28800.0
2005-10-05 15:05:00,5.81,5.82,5.81,5.81,34000.0,5.81,5.82,5.81,5.81,34000.0
2005-10-05 15:10:00,5.82,5.82,5.77,5.77,41200.0,5.82,5.82,5.77,5.77,41200.0
2005-10-05 15:15:00,5.77,5.79,5.76,5.77,54800.0,5.77,5.79,5.76,5.77,54800.0
2005-10-05 15:20:00,5.76,5.8,5.76,5.79,56000.0,5.76,5.8,5.76,5.79,56000.0
2005-10-05 15:25:00,5.79,5.83,5.79,5.83,61600.0,5.79,5.83,5.79,5.83,61600.0
2005-10-05 15:30:00,5.83,5.83,5.83,5.83,55600.0,5.83,5.83,5.83,5.83,55600.0
2005-10-05 15:35:00,5.83,5.83,5.74,5.74,76800.0,5.83,5.83,5.74,5.74,76800.0
2005-10-05 15:40:00,5.74,5.76,5.74,5.76,51200.0,5.74,5.76,5.74,5.76,51200.0
2005-10-05 15:45:00,5.76,5.77,5.73,5.73,63600.0,5.76,5.77,5.73,5.73,63600.0
2005-10-05 15:50:00,5.73,5.75,5.72,5.75,61600.0,5.73,5.75,5.72,5.75,61600.0
2005-10-05 15:55:00,5.75,5.75,5.74,5.74,103600.0,5.75,5.75,5.74,5.74,103600.0
2005-10-06 09:30:00,5.71,5.71,5.68,5.68,47600.0,5.71,5.71,5.68,5.68,47600.0
2005-10-06 09:35:00,5.68,5.71,5.68,5.7,20400.0,5.68,5.71,5.68,5.7,20400.0
2005-10-06 09:40:00,5.71,5.76,5.71,5.76,31200.0,5.71,5.76,5.71,5.76,31200.0
2005-10-06 09:45:00,5.76,5.77,5.75,5.75,85600.0,5.76,5.77,5.75,5.75,85600.0
2005-10-06 09:50:00,5.74,5.75,5.74,5.75,21600.0,5.74,5.75,5.74,5.75,21600.0
2005-10-06 09:55:00,5.75,5.75,5.74,5.75,55600.0,5.75,5.75,5.74,5.75,55600.0
2005-10-06 10:00:00,5.75,5.75,5.74,5.74,53200.0,5.75,5.75,5.74,5.74,53200.0
2005-10-06 10:05:00,5.74,5.74,5.68,5.68,40000.0,5.74,5.74,5.68,5.68,40000.0
2005-10-06 10:10:00,5.68,5.69,5.67,5.68,68000.0,5.68,5.69,5.67,5.68,68000.0
2005-10-06 10:15:00,5.68,5.69,5.68,5.68,101600.0,5.68,5.69,5.68,5.68,101600.0
2005-10-06 10:20:00,5.68,5.71,5.68,5.69,46800.0,5.68,5.71,5.68,5.69,46800.0
2005-10-06 10:25:00,5.69,5.71,5.69,5.7,39600.0,5.69,5.71,5.69,5.7,39600.0
2005-10-06 10:30:00,5.71,5.71,5.7,5.7,28000.0,5.71,5.71,5.7,5.7,28000.0
2005-10-06 10:35:00,5.7,5.7,5.68,5.68,44000.0,5.7,5.7,5.68,5.68,44000.0
2005-10-06 10:40:00,5.67,5.67,5.66,5.66,38800.0,5.67,5.67,5.66,5.66,38800.0
2005-10-06 10:45:00,5.66,5.7,5.66,5.69,35200.0,5.66,5.7,5.66,5.69,35200.0
2005-10-06 10:50:00,5.7,5.7,5.67,5.68,118400.0,5.7,5.7,5.67,5.68,118400.0
2005-10-06 10:55:00,5.69,5.7,5.67,5.67,64000.0,5.69,5.7,5.67,5.67,64000.0
2005-10-06 11:00:00,5.66,5.66,5.66,5.66,50800.0,5.66,5.66,5.66,5.66,50800.0
2005-10-06 11:05:00,5.66,5.67,5.66,5.67,81600.0,5.66,5.67,5.66,5.67,81600.0
2005-10-06 11:10:00,5.67,5.69,5.67,5.69,80000.0,5.67,5.69,5.67,5.69,80000.0
2005-10-06 11:15:00,5.69,5.69,5.68,5.68,23200.0,5.69,5.69,5.68,5.68,23200.0
2005-10-06 11:20:00,5.68,5.69,5.68,5.69,34000.0,5.68,5.69,5.68,5.69,34000.0
2005-10-06 11:25:00,5.69,5.69,5.65,5.65,32000.0,5.69,5.69,5.65,5.65,32000.0
2005-10-06 11:30:00,5.65,5.68,5.65,5.68,40400.0,5.65,5.68,5.65,5.68,40400.0
2005-10-06 11:35:00,5.68,5.68,5.65,5.66,54800.0,5.68,5.68,5.65,5.66,54800.0
2005-10-06 11:40:00,5.66,5.67,5.66,5.66,30800.0,5.66,5.67,5.66,5.66,30800.0
2005-10-06 11:45:00,5.66,5.67,5.66,5.67,56400.0,5.66,5.67,5.66,5.67,56400.0
2005-10-06 11:50:00,5.67,5.68,5.67,5.68,68400.0,5.67,5.68,5.67,5.68,68400.0
2005-10-06 11:55:00,5.68,5.7,5.68,5.7,41600.0,5.68,5.7,5.68,5.7,41600.0
2005-10-06 12:00:00,5.7,5.71,5.69,5.71,74400.0,5.7,5.71,5.69,5.71,74400.0
2005-10-06 12:05:00,5.71,5.71,5.68,5.68,42800.0,5.71,5.71,5.68,5.68,42800.0
2005-10-06 12:10:00,5.69,5.69,5.68,5.69,100000.0,5.69,5.69,5.68,5.69,100000.0
2005-10-06 12:15:00,5.69,5.69,5.68,5.69,27600.0,5.69,5.69,5.68,5.69,27600.0
2005-10-06 12:20:00,5.69,5.7,5.69,5.7,52800.0,5.69,5.7,5.69,5.7,52800.0
2005-10-06 12:25:00,5.7,5.7,5.68,5.68,25600.0,5.7,5.7,5.68,5.68,25600.0
2005-10-06 12:30:00,5.68,5.68,5.68,5.68,18800.0,5.68,5.68,5.68,5.68,18800.0
2005-10-06 12:35:00,5.68,5.69,5.68,5.68,17200.0,5.68,5.69,5.68,5.68,17200.0
2005-10-06 12:40:00,5.68,5.68,5.68,5.68,36800.0,5.68,5.68,5.68,5.68,36800.0
2005-10-06 12:45:00,5.67,5.68,5.65,5.67,19600.0,5.67,5.68,5.65,5.67,19600.0
2005-10-06 12:50:00,5.66,5.67,5.65,5.65,22400.0,5.66,5.67,5.65,5.65,22400.0
2005-10-06 12:55:00,5.64,5.65,5.62,5.62,87200.0,5.64,5.65,5.62,5.62,87200.0
2005-10-06 13:00:00,5.62,5.62,5.55,5.57,228800.0,5.62,5.62,5.55,5.57,228800.0
2005-10-06 13:05:00,5.56,5.59,5.56,5.59,78800.0,5.56,5.59,5.56,5.59,78800.0
2005-10-06 13:10:00,5.59,5.61,5.57,5.6,86800.0,5.59,5.61,5.57,5.6,86800.0
2005-10-06 13:15:00,5.61,5.61,5.56,5.58,54400.0,5.61,5.61,5.56,5.58,54400.0
2005-10-06 13:20:00,5.58,5.58,5.56,5.56,50800.0,5.58,5.58,5.56,5.56,50800.0
2005-10-06 13:25:00,5.55,5.56,5.55,5.56,38800.0,5.55,5.56,5.55,5.56,38800.0
2005-10-06 13:30:00,5.56,5.59,5.56,5.57,120800.0,5.56,5.59,5.56,5.57,120800.0
2005-10-06 13:35:00,5.57,5.58,5.56,5.56,26800.0,5.57,5.58,5.56,5.56,26800.0
2005-10-06 13:40:00,5.56,5.56,5.55,5.55,29200.0,5.56,5.56,5.55,5.55,29200.0
2005-10-06 13:45:00,5.56,5.56,5.54,5.55,29200.0,5.56,5.56,5.54,5.55,29200.0
2005-10-06 13:50:00,5.55,5.56,5.54,5.54,26400.0,5.55,5.56,5.54,5.54,26400.0
2005-10-06 13:55:00,5.54,5.55,5.44,5.44,194400.0,5.54,5.55,5.44,5.44,194400.0
2005-10-06 14:00:00,5.44,5.47,5.41,5.42,144400.0,5.44,5.47,5.41,5.42,144400.0
2005-10-06 14:05:00,5.42,5.47,5.42,5.45,216800.0,5.42,5.47,5.42,5.45,216800.0
2005-10-06 14:10:00,5.45,5.48,5.43,5.47,58800.0,5.45,5.48,5.43,5.47,58800.0
2005-10-06 14:15:00,5.47,5.47,5.45,5.45,98000.0,5.47,5.47,5.45,5.45,98000.0
2005-10-06 14:20:00,5.45,5.45,5.44,5.45,64400.0,5.45,5.45,5.44,5.45,64400.0
2005-10-06 14:25:00,5.45,5.48,5.45,5.47,58000.0,5.45,5.48,5.45,5.47,58000.0
2005-10-06 14:30:00,5.47,5.47,5.46,5.46,75600.0,5.47,5.47,5.46,5.46,75600.0
2005-10-06 14:35:00,5.46,5.47,5.46,5.47,66000.0,5.46,5.47,5.46,5.47,66000.0
2005-10-06 14:40:00,5.47,5.5,5.47,5.49,121200.0,5.47,5.5,5.47,5.49,121200.0
2005-10-06 14:45:00,5.49,5.52,5.48,5.51,103200.0,5.49,5.52,5.48,5.51,103200.0
2005-10-06 14:50:00,5.5,5.51,5.46,5.49,79200.0,5.5,5.51,5.46,5.49,79200.0
2005-10-06 14:55:00,5.5,5.51,5.48,5.49,87600.0,5.5,5.51,5.48,5.49,87600.0
2005-10-06 15:00:00,5.49,5.49,5.45,5.47,89600.0,5.49,5.49,5.45,5.47,89600.0
2005-10-06 15:05:00,5.47,5.48,5.43,5.43,132800.0,5.47,5.48,5.43,5.43,132800.0
2005-10-06 15:10:00,5.45,5.47,5.43,5.46,207200.0,5.45,5.47,5.43,5.46,207200.0
2005-10-06 15:15:00,5.46,5.46,5.45,5.45,108000.0,5.46,5.46,5.45,5.45,108000.0
2005-10-06 15:20:00,5.45,5.46,5.43,5.43,84000.0,5.45,5.46,5.43,5.43,84000.0
2005-10-06 15:25:00,5.43,5.44,5.41,5.41,108800.0,5.43,5.44,5.41,5.41,108800.0
2005-10-06 15:30:00,5.41,5.41,5.36,5.38,509200.0,5.41,5.41,5.36,5.38,509200.0
2005-10-06 15:35:00,5.37,5.39,5.34,5.39,210800.0,5.37,5.39,5.34,5.39,210800.0
2005-10-06 15:40:00,5.39,5.4,5.33,5.37,91600.0,5.39,5.4,5.33,5.37,91600.0
2005-10-06 15:45:00,5.37,5.48,5.36,5.45,165600.0,5.37,5.48,5.36,5.45,165600.0
2005-10-06 15:50:00,5.45,5.52,5.43,5.5,128400.0,5.45,5.52,5.43,5.5,128400.0
2005-10-06 15:55:00,5.49,5.49,5.47,5.47,108800.0,5.49,5.49,5.47,5.47,108800.0
2005-10-07 09:30:00,5.56,5.61,5.56,5.61,56000.0,5.56,5.61,5.56,5.61,56000.0
2005-10-07 09:35:00,5.6,5.66,5.6,5.65,106800.0,5.6,5.66,5.6,5.65,106800.0
2005-10-07 09:40:00,5.65,5.67,5.65,5.65,86800.0,5.65,5.67,5.65,5.65,86800.0
2005-10-07 09:45:00,5.65,5.66,5.63,5.63,68800.0,5.65,5.66,5.63,5.63,68800.0
2005-10-07 09:50:00,5.63,5.66,5.63,5.66,57600.0,5.63,5.66,5.63,5.66,57600.0
2005-10-07 09:55:00,5.66,5.66,5.53,5.55,209600.0,5.66,5.66,5.53,5.55,209600.0
2005-10-07 10:00:00,5.55,5.6,5.55,5.56,52400.0,5.55,5.6,5.55,5.56,52400.0
2005-10-07 10:05:00,5.56,5.59,5.56,5.59,34000.0,5.56,5.59,5.56,5.59,34000.0
2005-10-07 10:10:00,5.6,5.65,5.6,5.65,56400.0,5.6,5.65,5.6,5.65,56400.0
2005-10-07 10:15:00,5.62,5.64,5.62,5.64,42800.0,5.62,5.64,5.62,5.64,42800.0
2005-10-07 10:20:00,5.63,5.64,5.62,5.63,37600.0,5.63,5.64,5.62,5.63,37600.0
2005-10-07 10:25:00,5.63,5.63,5.61,5.61,26800.0,5.63,5.63,5.61,5.61,26800.0
2005-10-07 10:30:00,5.6,5.61,5.6,5.6,22400.0,5.6,5.61,5.6,5.6,22400.0
2005-10-07 10:35:00,5.57,5.59,5.56,5.58,60400.0,5.57,5.59,5.56,5.58,60400.0
2005-10-07 10:40:00,5.58,5.58,5.56,5.56,37200.0,5.58,5.58,5.56,5.56,37200.0
2005-10-07 10:45:00,5.56,5.57,5.55,5.55,72400.0,5.56,5.57,5.55,5.55,72400.0
2005-10-07 10:50:00,5.55,5.59,5.55,5.56,54000.0,5.55,5.59,5.55,5.56,54000.0
2005-10-07 10:55:00,5.57,5.59,5.57,5.57,28800.0,5.57,5.59,5.57,5.57,28800.0
2005-10-07 11:00:00,5.57,5.59,5.57,5.58,34000.0,5.57,5.59,5.57,5.58,34000.0
2005-10-07 11:05:00,5.58,5.59,5.57,5.58,28000.0,5.58,5.59,5.57,5.58,28000.0
2005-10-07 11:10:00,5.58,5.58,5.5,5.52,82400.0,5.58,5.58,5.5,5.52,82400.0
2005-10-07 11:15:00,5.52,5.54,5.52,5.53,12800.0,5.52,5.54,5.52,5.53,12800.0
2005-10-07 11:20:00,5.53,5.54,5.52,5.54,32400.0,5.53,5.54,5.52,5.54,32400.0
2005-10-07 11:25:00,5.54,5.54,5.53,5.54,6400.0,5.54,5.54,5.53,5.54,6400.0
2005-10-07 11:30:00,5.52,5.55,5.52,5.55,37200.0,5.52,5.55,5.52,5.55,37200.0
2005-10-07 11:35:00,5.56,5.56,5.54,5.55,58800.0,5.56,5.56,5.54,5.55,58800.0
2005-10-07 11:40:00,5.55,5.55,5.54,5.54,91600.0,5.55,5.55,5.54,5.54,91600.0
2005-10-07 11:45:00,5.54,5.55,5.54,5.54,17200.0,5.54,5.55,5.54,5.54,17200.0
2005-10-07 11:50:00,5.54,5.57,5.53,5.56,61600.0,5.54,5.57,5.53,5.56,61600.0
2005-10-07 11:55:00,5.56,5.59,5.56,5.59,34400.0,5.56,5.59,5.56,5.59,34400.0
2005-10-07 12:00:00,5.59,5.59,5.56,5.56,13200.0,5.59,5.59,5.56,5.56,13200.0
2005-10-07 12:05:00,5.56,5.59,5.56,5.58,22800.0,5.56,5.59,5.56,5.58,22800.0
2005-10-07 12:10:00,5.58,5.59,5.57,5.58,35600.0,5.58,5.59,5.57,5.58,35600.0
2005-10-07 12:15:00,5.58,5.58,5.56,5.56,29200.0,5.58,5.58,5.56,5.56,29200.0
2005-10-07 12:20:00,5.57,5.57,5.51,5.51,36800.0,5.57,5.57,5.51,5.51,36800.0
2005-10-07 12:25:00,5.53,5.55,5.53,5.53,45600.0,5.53,5.55,5.53,5.53,45600.0
2005-10-07 12:30:00,5.53,5.53,5.48,5.48,124000.0,5.53,5.53,5.48,5.48,124000.0
2005-10-07 12:35:00,5.48,5.5,5.48,5.5,48800.0,5.48,5.5,5.48,5.5,48800.0
2005-10-07 12:40:00,5.5,5.52,5.5,5.52,12800.0,5.5,5.52,5.5,5.52,12800.0
2005-10-07 12:45:00,5.52,5.52,5.51,5.51,13200.0,5.52,5.52,5.51,5.51,13200.0
2005-10-07 12:50:00,5.51,5.52,5.5,5.51,30400.0,5.51,5.52,5.5,5.51,30400.0
2005-10-07 12:55:00,5.51,5.51,5.5,5.51,20400.0,5.51,5.51,5.5,5.51,20400.0
2005-10-07 13:00:00,5.5,5.51,5.49,5.49,58000.0,5.5,5.51,5.49,5.49,58000.0
2005-10-07 13:05:00,5.5,5.52,5.5,5.52,19600.0,5.5,5.52,5.5,5.52,19600.0
2005-10-07 13:10:00,5.52,5.53,5.52,5.53,9600.0,5.52,5.53,5.52,5.53,9600.0
2005-10-07 13:15:00,5.53,5.53,5.53,5.53,22400.0,5.53,5.53,5.53,5.53,22400.0
2005-10-07 13:20:00,5.53,5.54,5.52,5.54,19600.0,5.53,5.54,5.52,5.54,19600.0
2005-10-07 13:25:00,5.53,5.54,5.53,5.53,13600.0,5.53,5.54,5.53,5.53,13600.0
2005-10-07 13:30:00,5.53,5.53,5.51,5.52,23200.0,5.53,5.53,5.51,5.52,23200.0
2005-10-07 13:35:00,5.52,5.52,5.5,5.51,14000.0,5.52,5.52,5.5,5.51,14000.0
2005-10-07 13:40:00,5.51,5.51,5.51,5.51,17200.0,5.51,5.51,5.51,5.51,17200.0
2005-10-07 13:45:00,5.51,5.51,5.49,5.5,46800.0,5.51,5.51,5.49,5.5,46800.0
2005-10-07 13:50:00,5.5,5.51,5.5,5.51,25600.0,5.5,5.51,5.5,5.51,25600.0
2005-10-07 13:55:00,5.51,5.51,5.5,5.51,57600.0,5.51,5.51,5.5,5.51,57600.0
2005-10-07 14:00:00,5.51,5.51,5.5,5.51,19600.0,5.51,5.51,5.5,5.51,19600.0
2005-10-07 14:05:00,5.51,5.52,5.5,5.52,70400.0,5.51,5.52,5.5,5.52,70400.0
2005-10-07 14:10:00,5.52,5.53,5.5,5.51,73200.0,5.52,5.53,5.5,5.51,73200.0
2005-10-07 14:15:00,5.51,5.53,5.51,5.52,41200.0,5.51,5.53,5.51,5.52,41200.0
2005-10-07 14:20:00,5.51,5.52,5.5,5.52,59200.0,5.51,5.52,5.5,5.52,59200.0
2005-10-07 14:25:00,5.51,5.52,5.51,5.52,36800.0,5.51,5.52,5.51,5.52,36800.0
2005-10-07 14:30:00,5.51,5.51,5.51,5.51,15600.0,5.51,5.51,5.51,5.51,15600.0
2005-10-07 14:35:00,5.51,5.53,5.51,5.52,32800.0,5.51,5.53,5.51,5.52,32800.0
2005-10-07 14:40:00,5.52,5.53,5.52,5.53,23200.0,5.52,5.53,5.52,5.53,23200.0
2005-10-07 14:45:00,5.53,5.55,5.53,5.53,45200.0,5.53,5.55,5.53,5.53,45200.0
2005-10-07 14:50:00,5.53,5.55,5.52,5.55,42000.0,5.53,5.55,5.52,5.55,42000.0
2005-10-07 14:55:00,5.55,5.55,5.54,5.55,61200.0,5.55,5.55,5.54,5.55,61200.0
2005-10-07 15:00:00,5.54,5.55,5.53,5.53,65200.0,5.54,5.55,5.53,5.53,65200.0
2005-10-07 15:05:00,5.54,5.55,5.54,5.55,59600.0,5.54,5.55,5.54,5.55,59600.0
2005-10-07 15:10:00,5.55,5.57,5.55,5.57,60800.0,5.55,5.57,5.55,5.57,60800.0
2005-10-07 15:15:00,5.57,5.59,5.57,5.59,124400.0,5.57,5.59,5.57,5.59,124400.0
2005-10-07 15:20:00,5.58,5.59,5.58,5.59,128000.0,5.58,5.59,5.58,5.59,128000.0
2005-10-07 15:25:00,5.59,5.6,5.59,5.6,125600.0,5.59,5.6,5.59,5.6,125600.0
2005-10-07 15:30:00,5.6,5.61,5.6,5.61,196800.0,5.6,5.61,5.6,5.61,196800.0
2005-10-07 15:35:00,5.62,5.63,5.61,5.63,68000.0,5.62,5.63,5.61,5.63,68000.0
2005-10-07 15:40:00,5.63,5.63,5.61,5.62,65200.0,5.63,5.63,5.61,5.62,65200.0
2005-10-07 15:45:00,5.62,5.63,5.61,5.63,62800.0,5.62,5.63,5.61,5.63,62800.0
2005-10-07 15:50:00,5.63,5.63,5.61,5.61,64000.0,5.63,5.63,5.61,5.61,64000.0
2005-10-07 15:55:00,5.61,5.62,5.6,5.61,69600.0,5.61,5.62,5.6,5.61,69600.0
2005-10-10 09:30:00,5.85,5.85,5.66,5.75,68000.0,5.85,5.85,5.66,5.75,68000.0
2005-10-10 09:35:00,5.75,5.94,5.75,5.94,70400.0,5.75,5.94,5.75,5.94,70400.0
2005-10-10 09:40:00,5.87,5.94,5.87,5.93,171600.0,5.87,5.94,5.87,5.93,171600.0
2005-10-10 09:45:00,5.92,5.92,5.89,5.9,106400.0,5.92,5.92,5.89,5.9,106400.0
2005-10-10 09:50:00,5.9,5.92,5.9,5.9,246000.0,5.9,5.92,5.9,5.9,246000.0
2005-10-10 09:55:00,5.9,5.93,5.89,5.9,106000.0,5.9,5.93,5.89,5.9,106000.0
2005-10-10 10:00:00,5.93,5.93,5.91,5.91,140000.0,5.93,5.93,5.91,5.91,140000.0
2005-10-10 10:05:00,5.91,5.94,5.91,5.92,88000.0,5.91,5.94,5.91,5.92,88000.0
2005-10-10 10:10:00,5.92,5.92,5.86,5.87,66000.0,5.92,5.92,5.86,5.87,66000.0
2005-10-10 10:15:00,5.87,5.89,5.87,5.89,39600.0,5.87,5.89,5.87,5.89,39600.0
2005-10-10 10:20:00,5.88,5.88,5.87,5.88,41600.0,5.88,5.88,5.87,5.88,41600.0
2005-10-10 10:25:00,5.88,5.89,5.85,5.85,60800.0,5.88,5.89,5.85,5.85,60800.0
2005-10-10 10:30:00,5.85,5.85,5.83,5.83,18400.0,5.85,5.85,5.83,5.83,18400.0
2005-10-10 10:35:00,5.83,5.83,5.82,5.82,58800.0,5.83,5.83,5.82,5.82,58800.0
2005-10-10 10:40:00,5.82,5.85,5.82,5.84,56400.0,5.82,5.85,5.82,5.84,56400.0
2005-10-10 10:45:00,5.84,5.84,5.82,5.82,27600.0,5.84,5.84,5.82,5.82,27600.0
2005-10-10 10:50:00,5.82,5.83,5.82,5.82,54000.0,5.82,5.83,5.82,5.82,54000.0
2005-10-10 10:55:00,5.82,5.84,5.82,5.84,348000.0,5.82,5.84,5.82,5.84,348000.0
2005-10-10 11:00:00,5.84,5.87,5.84,5.87,77600.0,5.84,5.87,5.84,5.87,77600.0
2005-10-10 11:05:00,5.86,5.86,5.84,5.85,78400.0,5.86,5.86,5.84,5.85,78400.0
2005-10-10 11:10:00,5.86,5.86,5.85,5.85,151600.0,5.86,5.86,5.85,5.85,151600.0
2005-10-10 11:15:00,5.85,5.85,5.83,5.84,41200.0,5.85,5.85,5.83,5.84,41200.0
2005-10-10 11:20:00,5.84,5.84,5.84,5.84,24000.0,5.84,5.84,5.84,5.84,24000.0
2005-10-10 11:25:00,5.84,5.88,5.84,5.87,92400.0,5.84,5.88,5.84,5.87,92400.0
2005-10-10 11:30:00,5.88,5.88,5.87,5.88,42800.0,5.88,5.88,5.87,5.88,42800.0
2005-10-10 11:35:00,5.88,5.88,5.86,5.86,51600.0,5.88,5.88,5.86,5.86,51600.0
2005-10-10 11:40:00,5.86,5.86,5.84,5.84,16000.0,5.86,5.86,5.84,5.84,16000.0
2005-10-10 11:45:00,5.84,5.84,5.83,5.83,10000.0,5.84,5.84,5.83,5.83,10000.0
2005-10-10 11:50:00,5.83,5.84,5.83,5.83,23600.0,5.83,5.84,5.83,5.83,23600.0
2005-10-10 11:55:00,5.83,5.83,5.83,5.83,14800.0,5.83,5.83,5.83,5.83,14800.0
2005-10-10 12:00:00,5.83,5.83,5.83,5.83,20800.0,5.83,5.83,5.83,5.83,20800.0
2005-10-10 12:05:00,5.83,5.83,5.82,5.82,8800.0,5.83,5.83,5.82,5.82,8800.0
2005-10-10 12:10:00,5.82,5.82,5.8,5.8,68000.0,5.82,5.82,5.8,5.8,68000.0
2005-10-10 12:15:00,5.8,5.82,5.8,5.82,113600.0,5.8,5.82,5.8,5.82,113600.0
2005-10-10 12:20:00,5.82,5.82,5.82,5.82,30800.0,5.82,5.82,5.82,5.82,30800.0
2005-10-10 12:25:00,5.82,5.82,5.82,5.82,125600.0,5.82,5.82,5.82,5.82,125600.0
2005-10-10 12:30:00,5.83,5.83,5.82,5.83,114400.0,5.83,5.83,5.82,5.83,114400.0
2005-10-10 12:35:00,5.83,5.83,5.83,5.83,18400.0,5.83,5.83,5.83,5.83,18400.0
2005-10-10 12:40:00,5.83,5.83,5.82,5.82,44400.0,5.83,5.83,5.82,5.82,44400.0
2005-10-10 12:45:00,5.82,5.82,5.82,5.82,28000.0,5.82,5.82,5.82,5.82,28000.0
2005-10-10 12:50:00,5.82,5.83,5.82,5.82,26400.0,5.82,5.83,5.82,5.82,26400.0
2005-10-10 12:55:00,5.82,5.83,5.81,5.81,90400.0,5.82,5.83,5.81,5.81,90400.0
2005-10-10 13:00:00,5.81,5.81,5.81,5.81,65600.0,5.81,5.81,5.81,5.81,65600.0
2005-10-10 13:05:00,5.81,5.82,5.81,5.82,120400.0,5.81,5.82,5.81,5.82,120400.0
2005-10-10 13:10:00,5.82,5.83,5.82,5.82,20400.0,5.82,5.83,5.82,5.82,20400.0
2005-10-10 13:15:00,5.82,5.87,5.82,5.87,26000.0,5.82,5.87,5.82,5.87,26000.0
2005-10-10 13:20:00,5.87,5.88,5.87,5.88,48400.0,5.87,5.88,5.87,5.88,48400.0
2005-10-10 13:25:00,5.88,5.88,5.87,5.87,46800.0,5.88,5.88,5.87,5.87,46800.0
2005-10-10 13:30:00,5.87,5.89,5.87,5.88,57200.0,5.87,5.89,5.87,5.88,57200.0
2005-10-10 13:35:00,5.88,5.88,5.87,5.88,97200.0,5.88,5.88,5.87,5.88,97200.0
2005-10-10 13:40:00,5.88,5.89,5.87,5.88,44400.0,5.88,5.89,5.87,5.88,44400.0
2005-10-10 13:45:00,5.88,5.9,5.88,5.9,21200.0,5.88,5.9,5.88,5.9,21200.0
2005-10-10 13:50:00,5.91,5.93,5.9,5.93,46800.0,5.91,5.93,5.9,5.93,46800.0
2005-10-10 13:55:00,5.93,5.95,5.9,5.9,223600.0,5.93,5.95,5.9,5.9,223600.0
2005-10-10 14:00:00,5.9,5.91,5.89,5.9,41200.0,5.9,5.91,5.89,5.9,41200.0
2005-10-10 14:05:00,5.9,5.9,5.89,5.89,50000.0,5.9,5.9,5.89,5.89,50000.0
2005-10-10 14:10:00,5.89,5.9,5.89,5.89,48000.0,5.89,5.9,5.89,5.89,48000.0
2005-10-10 14:15:00,5.89,5.9,5.89,5.89,55200.0,5.89,5.9,5.89,5.89,55200.0
2005-10-10 14:20:00,5.89,5.89,5.89,5.89,132400.0,5.89,5.89,5.89,5.89,132400.0
2005-10-10 14:25:00,5.89,5.89,5.86,5.88,25200.0,5.89,5.89,5.86,5.88,25200.0
2005-10-10 14:30:00,5.88,5.9,5.88,5.9,28000.0,5.88,5.9,5.88,5.9,28000.0
2005-10-10 14:35:00,5.9,5.9,5.86,5.87,31200.0,5.9,5.9,5.86,5.87,31200.0
2005-10-10 14:40:00,5.87,5.88,5.87,5.87,17600.0,5.87,5.88,5.87,5.87,17600.0
2005-10-10 14:45:00,5.87,5.87,5.86,5.87,56400.0,5.87,5.87,5.86,5.87,56400.0
2005-10-10 14:50:00,5.88,5.89,5.88,5.89,25600.0,5.88,5.89,5.88,5.89,25600.0
2005-10-10 14:55:00,5.89,5.91,5.89,5.9,30400.0,5.89,5.91,5.89,5.9,30400.0
2005-10-10 15:00:00,5.89,5.89,5.89,5.89,39600.0,5.89,5.89,5.89,5.89,39600.0
2005-10-10 15:05:00,5.89,5.91,5.89,5.9,42000.0,5.89,5.91,5.89,5.9,42000.0
2005-10-10 15:10:00,5.91,5.94,5.88,5.9,78400.0,5.91,5.94,5.88,5.9,78400.0
2005-10-10 15:15:00,5.9,5.91,5.9,5.91,50400.0,5.9,5.91,5.9,5.91,50400.0
2005-10-10 15:20:00,5.92,5.95,5.92,5.93,91600.0,5.92,5.95,5.92,5.93,91600.0
2005-10-10 15:25:00,5.93,5.93,5.9,5.9,31200.0,5.93,5.93,5.9,5.9,31200.0
2005-10-10 15:30:00,5.9,5.9,5.88,5.89,45600.0,5.9,5.9,5.88,5.89,45600.0
2005-10-10 15:35:00,5.89,5.9,5.88,5.9,30400.0,5.89,5.9,5.88,5.9,30400.0
2005-10-10 15:40:00,5.9,5.9,5.88,5.89,46000.0,5.9,5.9,5.88,5.89,46000.0
2005-10-10 15:45:00,5.88,5.89,5.88,5.89,64400.0,5.88,5.89,5.88,5.89,64400.0
2005-10-10 15:50:00,5.88,5.88,5.87,5.87,62400.0,5.88,5.88,5.87,5.87,62400.0
2005-10-10 15:55:00,5.87,5.9,5.87,5.89,95200.0,5.87,5.9,5.87,5.89,95200.0
2005-10-11 09:30:00,5.9,5.96,5.9,5.95,41600.0,5.9,5.96,5.9,5.95,41600.0
2005-10-11 09:35:00,5.96,6.03,5.96,6.02,66800.0,5.96,6.03,5.96,6.02,66800.0
2005-10-11 09:40:00,6.01,6.13,6.01,6.1,118000.0,6.01,6.13,6.01,6.1,118000.0
2005-10-11 09:45:00,6.1,6.13,6.05,6.06,90400.0,6.1,6.13,6.05,6.06,90400.0
2005-10-11 09:50:00,6.07,6.07,6.01,6.02,94800.0,6.07,6.07,6.01,6.02,94800.0
2005-10-11 09:55:00,6.0,6.06,6.0,6.03,40400.0,6.0,6.06,6.0,6.03,40400.0
2005-10-11 10:00:00,6.04,6.07,6.03,6.07,92800.0,6.04,6.07,6.03,6.07,92800.0
2005-10-11 10:05:00,6.05,6.14,6.04,6.14,68000.0,6.05,6.14,6.04,6.14,68000.0
2005-10-11 10:10:00,6.13,6.14,6.09,6.09,64800.0,6.13,6.14,6.09,6.09,64800.0
2005-10-11 10:15:00,6.09,6.11,6.09,6.11,70800.0,6.09,6.11,6.09,6.11,70800.0
2005-10-11 10:20:00,6.11,6.13,6.11,6.11,84400.0,6.11,6.13,6.11,6.11,84400.0
2005-10-11 10:25:00,6.11,6.12,6.1,6.11,83200.0,6.11,6.12,6.1,6.11,83200.0
2005-10-11 10:30:00,6.11,6.11,6.09,6.1,74400.0,6.11,6.11,6.09,6.1,74400.0
2005-10-11 10:35:00,6.1,6.11,6.09,6.1,61200.0,6.1,6.11,6.09,6.1,61200.0
2005-10-11 10:40:00,6.09,6.1,6.09,6.09,42800.0,6.09,6.1,6.09,6.09,42800.0
2005-10-11 10:45:00,6.09,6.11,6.08,6.09,96000.0,6.09,6.11,6.08,6.09,96000.0
2005-10-11 10:50:00,6.09,6.1,6.09,6.09,25600.0,6.09,6.1,6.09,6.09,25600.0
2005-10-11 10:55:00,6.08,6.09,6.07,6.07,32000.0,6.08,6.09,6.07,6.07,32000.0
2005-10-11 11:00:00,6.07,6.09,6.07,6.08,48400.0,6.07,6.09,6.07,6.08,48400.0
2005-10-11 11:05:00,6.08,6.08,6.06,6.06,24000.0,6.08,6.08,6.06,6.06,24000.0
2005-10-11 11:10:00,6.06,6.06,6.04,6.04,21200.0,6.06,6.06,6.04,6.04,21200.0
2005-10-11 11:15:00,6.04,6.05,6.04,6.05,76800.0,6.04,6.05,6.04,6.05,76800.0
2005-10-11 11:20:00,6.05,6.05,6.04,6.04,84400.0,6.05,6.05,6.04,6.04,84400.0
2005-10-11 11:25:00,6.04,6.04,6.03,6.04,46800.0,6.04,6.04,6.03,6.04,46800.0
2005-10-11 11:30:00,6.04,6.04,6.03,6.03,39600.0,6.04,6.04,6.03,6.03,39600.0
2005-10-11 11:35:00,6.03,6.03,6.03,6.03,44000.0,6.03,6.03,6.03,6.03,44000.0
2005-10-11 11:40:00,6.03,6.03,6.01,6.02,56800.0,6.03,6.03,6.01,6.02,56800.0
2005-10-11 11:45:00,6.01,6.02,5.99,6.0,82400.0,6.01,6.02,5.99,6.0,82400.0
2005-10-11 11:50:00,5.99,5.99,5.98,5.98,45200.0,5.99,5.99,5.98,5.98,45200.0
2005-10-11 11:55:00,5.98,5.99,5.97,5.97,66000.0,5.98,5.99,5.97,5.97,66000.0
2005-10-11 12:00:00,5.97,5.99,5.97,5.99,49200.0,5.97,5.99,5.97,5.99,49200.0
2005-10-11 12:05:00,5.98,5.99,5.98,5.98,36800.0,5.98,5.99,5.98,5.98,36800.0
2005-10-11 12:10:00,5.97,5.98,5.95,5.95,53600.0,5.97,5.98,5.95,5.95,53600.0
2005-10-11 12:15:00,5.96,5.96,5.94,5.94,28800.0,5.96,5.96,5.94,5.94,28800.0
2005-10-11 12:20:00,5.94,5.94,5.91,5.91,43200.0,5.94,5.94,5.91,5.91,43200.0
2005-10-11 12:25:00,5.91,5.93,5.91,5.92,50800.0,5.91,5.93,5.91,5.92,50800.0
2005-10-11 12:30:00,5.93,5.93,5.92,5.92,27600.0,5.93,5.93,5.92,5.92,27600.0
2005-10-11 12:35:00,5.92,5.93,5.92,5.93,52000.0,5.92,5.93,5.92,5.93,52000.0
2005-10-11 12:40:00,5.92,5.93,5.91,5.91,28000.0,5.92,5.93,5.91,5.91,28000.0
2005-10-11 12:45:00,5.91,5.95,5.91,5.94,69600.0,5.91,5.95,5.91,5.94,69600.0
2005-10-11 12:50:00,5.94,5.96,5.93,5.93,50400.0,5.94,5.96,5.93,5.93,50400.0
2005-10-11 12:55:00,5.93,5.94,5.93,5.94,23600.0,5.93,5.94,5.93,5.94,23600.0
2005-10-11 13:00:00,5.94,5.94,5.93,5.93,13600.0,5.94,5.94,5.93,5.93,13600.0
2005-10-11 13:05:00,5.93,5.95,5.92,5.94,24000.0,5.93,5.95,5.92,5.94,24000.0
2005-10-11 13:10:00,5.94,5.95,5.93,5.95,24000.0,5.94,5.95,5.93,5.95,24000.0
2005-10-11 13:15:00,5.94,5.97,5.94,5.97,22000.0,5.94,5.97,5.94,5.97,22000.0
2005-10-11 13:20:00,5.96,5.99,5.96,5.99,106000.0,5.96,5.99,5.96,5.99,106000.0
2005-10-11 13:25:00,5.99,6.0,5.99,6.0,38400.0,5.99,6.0,5.99,6.0,38400.0
2005-10-11 13:30:00,5.99,5.99,5.98,5.98,27200.0,5.99,5.99,5.98,5.98,27200.0
2005-10-11 13:35:00,5.98,6.0,5.98,6.0,44000.0,5.98,6.0,5.98,6.0,44000.0
2005-10-11 13:40:00,5.99,6.0,5.98,5.98,21200.0,5.99,6.0,5.98,5.98,21200.0
2005-10-11 13:45:00,5.98,5.99,5.98,5.99,22800.0,5.98,5.99,5.98,5.99,22800.0
2005-10-11 13:50:00,5.99,5.99,5.98,5.98,29200.0,5.99,5.99,5.98,5.98,29200.0
2005-10-11 13:55:00,5.97,6.02,5.97,5.99,55200.0,5.97,6.02,5.97,5.99,55200.0
2005-10-11 14:00:00,5.99,5.99,5.97,5.97,34800.0,5.99,5.99,5.97,5.97,34800.0
2005-10-11 14:05:00,5.97,5.97,5.94,5.96,58000.0,5.97,5.97,5.94,5.96,58000.0
2005-10-11 14:10:00,5.97,5.99,5.97,5.99,26000.0,5.97,5.99,5.97,5.99,26000.0
2005-10-11 14:15:00,5.99,6.01,5.99,6.0,52000.0,5.99,6.01,5.99,6.0,52000.0
2005-10-11 14:20:00,6.0,6.0,6.0,6.0,23600.0,6.0,6.0,6.0,6.0,23600.0
2005-10-11 14:25:00,6.0,6.0,5.99,5.99,18800.0,6.0,6.0,5.99,5.99,18800.0
2005-10-11 14:30:00,5.98,5.98,5.97,5.97,30000.0,5.98,5.98,5.97,5.97,30000.0
2005-10-11 14:35:00,5.97,5.97,5.96,5.96,14400.0,5.97,5.97,5.96,5.96,14400.0
2005-10-11 14:40:00,5.96,5.96,5.94,5.95,34400.0,5.96,5.96,5.94,5.95,34400.0
2005-10-11 14:45:00,5.96,5.98,5.96,5.97,51200.0,5.96,5.98,5.96,5.97,51200.0
2005-10-11 14:50:00,5.98,5.98,5.95,5.95,23600.0,5.98,5.98,5.95,5.95,23600.0
2005-10-11 14:55:00,5.95,5.95,5.93,5.93,14800.0,5.95,5.95,5.93,5.93,14800.0
2005-10-11 15:00:00,5.93,5.93,5.92,5.92,36400.0,5.93,5.93,5.92,5.92,36400.0
2005-10-11 15:05:00,5.92,5.94,5.92,5.93,53600.0,5.92,5.94,5.92,5.93,53600.0
2005-10-11 15:10:00,5.93,5.93,5.92,5.93,39600.0,5.93,5.93,5.92,5.93,39600.0
2005-10-11 15:15:00,5.93,5.93,5.93,5.93,43200.0,5.93,5.93,5.93,5.93,43200.0
2005-10-11 15:20:00,5.93,5.93,5.9,5.9,54000.0,5.93,5.93,5.9,5.9,54000.0
2005-10-11 15:25:00,5.91,5.91,5.9,5.9,132000.0,5.91,5.91,5.9,5.9,132000.0
2005-10-11 15:30:00,5.9,5.91,5.9,5.9,78800.0,5.9,5.91,5.9,5.9,78800.0
2005-10-11 15:35:00,5.9,5.91,5.9,5.9,47200.0,5.9,5.91,5.9,5.9,47200.0
2005-10-11 15:40:00,5.9,5.9,5.89,5.9,62800.0,5.9,5.9,5.89,5.9,62800.0
2005-10-11 15:45:00,5.89,5.9,5.88,5.89,127200.0,5.89,5.9,5.88,5.89,127200.0
2005-10-11 15:50:00,5.89,5.89,5.88,5.88,52800.0,5.89,5.89,5.88,5.88,52800.0
2005-10-11 15:55:00,5.88,5.88,5.88,5.88,59200.0,5.88,5.88,5.88,5.88,59200.0
2005-10-12 09:30:00,5.86,5.87,5.84,5.85,28400.0,5.86,5.87,5.84,5.85,28400.0
2005-10-12 09:35:00,5.84,5.84,5.82,5.84,15200.0,5.84,5.84,5.82,5.84,15200.0
2005-10-12 09:40:00,5.84,5.84,5.82,5.82,17600.0,5.84,5.84,5.82,5.82,17600.0
2005-10-12 09:45:00,5.82,5.86,5.82,5.85,63200.0,5.82,5.86,5.82,5.85,63200.0
2005-10-12 09:50:00,5.86,5.89,5.85,5.87,46400.0,5.86,5.89,5.85,5.87,46400.0
2005-10-12 09:55:00,5.87,5.87,5.82,5.82,46800.0,5.87,5.87,5.82,5.82,46800.0
2005-10-12 10:00:00,5.82,5.84,5.81,5.84,61600.0,5.82,5.84,5.81,5.84,61600.0
2005-10-12 10:05:00,5.84,5.84,5.78,5.78,73600.0,5.84,5.84,5.78,5.78,73600.0
2005-10-12 10:10:00,5.78,5.78,5.73,5.73,54800.0,5.78,5.78,5.73,5.73,54800.0
2005-10-12 10:15:00,5.73,5.76,5.71,5.72,53600.0,5.73,5.76,5.71,5.72,53600.0
2005-10-12 10:20:00,5.74,5.74,5.7,5.71,33200.0,5.74,5.74,5.7,5.71,33200.0
2005-10-12 10:25:00,5.71,5.73,5.71,5.71,24800.0,5.71,5.73,5.71,5.71,24800.0
2005-10-12 10:30:00,5.71,5.71,5.69,5.7,42000.0,5.71,5.71,5.69,5.7,42000.0
2005-10-12 10:35:00,5.7,5.72,5.69,5.69,52800.0,5.7,5.72,5.69,5.69,52800.0
2005-10-12 10:40:00,5.69,5.69,5.68,5.68,72800.0,5.69,5.69,5.68,5.68,72800.0
2005-10-12 10:45:00,5.68,5.69,5.66,5.68,57600.0,5.68,5.69,5.66,5.68,57600.0
2005-10-12 10:50:00,5.68,5.68,5.63,5.63,38800.0,5.68,5.68,5.63,5.63,38800.0
2005-10-12 10:55:00,5.62,5.63,5.62,5.63,38400.0,5.62,5.63,5.62,5.63,38400.0
2005-10-12 11:00:00,5.63,5.63,5.62,5.62,48800.0,5.63,5.63,5.62,5.62,48800.0
2005-10-12 11:05:00,5.62,5.64,5.62,5.64,76800.0,5.62,5.64,5.62,5.64,76800.0
2005-10-12 11:10:00,5.64,5.74,5.64,5.74,80800.0,5.64,5.74,5.64,5.74,80800.0
2005-10-12 11:15:00,5.73,5.75,5.71,5.75,125600.0,5.73,5.75,5.71,5.75,125600.0
2005-10-12 11:20:00,5.76,5.76,5.74,5.74,268400.0,5.76,5.76,5.74,5.74,268400.0
2005-10-12 11:25:00,5.74,5.74,5.73,5.73,29200.0,5.74,5.74,5.73,5.73,29200.0
2005-10-12 11:30:00,5.73,5.73,5.71,5.71,11600.0,5.73,5.73,5.71,5.71,11600.0
2005-10-12 11:35:00,5.71,5.72,5.68,5.68,17200.0,5.71,5.72,5.68,5.68,17200.0
2005-10-12 11:40:00,5.68,5.7,5.68,5.69,48000.0,5.68,5.7,5.68,5.69,48000.0
2005-10-12 11:45:00,5.69,5.69,5.66,5.66,27200.0,5.69,5.69,5.66,5.66,27200.0
2005-10-12 11:50:00,5.66,5.67,5.66,5.66,23200.0,5.66,5.67,5.66,5.66,23200.0
2005-10-12 11:55:00,5.66,5.67,5.64,5.65,23200.0,5.66,5.67,5.64,5.65,23200.0
2005-10-12 12:00:00,5.65,5.68,5.63,5.68,18000.0,5.65,5.68,5.63,5.68,18000.0
2005-10-12 12:05:00,5.68,5.72,5.68,5.72,22000.0,5.68,5.72,5.68,5.72,22000.0
2005-10-12 12:10:00,5.72,5.72,5.7,5.7,12800.0,5.72,5.72,5.7,5.7,12800.0
2005-10-12 12:15:00,5.7,5.71,5.69,5.7,16000.0,5.7,5.71,5.69,5.7,16000.0
2005-10-12 12:20:00,5.7,5.71,5.69,5.71,26800.0,5.7,5.71,5.69,5.71,26800.0
2005-10-12 12:25:00,5.7,5.71,5.7,5.71,7600.0,5.7,5.71,5.7,5.71,7600.0
2005-10-12 12:30:00,5.71,5.74,5.71,5.72,16000.0,5.71,5.74,5.71,5.72,16000.0
2005-10-12 12:35:00,5.71,5.72,5.71,5.72,6400.0,5.71,5.72,5.71,5.72,6400.0
2005-10-12 12:40:00,5.71,5.71,5.71,5.71,5600.0,5.71,5.71,5.71,5.71,5600.0
2005-10-12 12:45:00,5.71,5.71,5.68,5.68,6400.0,5.71,5.71,5.68,5.68,6400.0
2005-10-12 12:50:00,5.68,5.68,5.68,5.68,21200.0,5.68,5.68,5.68,5.68,21200.0
2005-10-12 12:55:00,5.68,5.68,5.68,5.68,7200.0,5.68,5.68,5.68,5.68,7200.0
2005-10-12 13:00:00,5.68,5.68,5.67,5.68,10000.0,5.68,5.68,5.67,5.68,10000.0
2005-10-12 13:05:00,5.68,5.73,5.68,5.71,43200.0,5.68,5.73,5.68,5.71,43200.0
2005-10-12 13:10:00,5.71,5.72,5.7,5.7,22400.0,5.71,5.72,5.7,5.7,22400.0
2005-10-12 13:15:00,5.7,5.73,5.7,5.73,68400.0,5.7,5.73,5.7,5.73,68400.0
2005-10-12 13:20:00,5.73,5.74,5.73,5.73,24800.0,5.73,5.74,5.73,5.73,24800.0
2005-10-12 13:25:00,5.73,5.74,5.72,5.72,19200.0,5.73,5.74,5.72,5.72,19200.0
2005-10-12 13:30:00,5.72,5.74,5.72,5.73,21200.0,5.72,5.74,5.72,5.73,21200.0
2005-10-12 13:35:00,5.73,5.78,5.73,5.77,27200.0,5.73,5.78,5.73,5.77,27200.0
2005-10-12 13:40:00,5.76,5.76,5.73,5.73,38800.0,5.76,5.76,5.73,5.73,38800.0
2005-10-12 13:45:00,5.73,5.75,5.73,5.73,19200.0,5.73,5.75,5.73,5.73,19200.0
2005-10-12 13:50:00,5.73,5.73,5.73,5.73,5600.0,5.73,5.73,5.73,5.73,5600.0
2005-10-12 13:55:00,5.74,5.74,5.73,5.73,14000.0,5.74,5.74,5.73,5.73,14000.0
2005-10-12 14:00:00,5.73,5.74,5.73,5.73,36400.0,5.73,5.74,5.73,5.73,36400.0
2005-10-12 14:05:00,5.73,5.73,5.73,5.73,19200.0,5.73,5.73,5.73,5.73,19200.0
2005-10-12 14:10:00,5.73,5.73,5.71,5.73,27600.0,5.73,5.73,5.71,5.73,27600.0
2005-10-12 14:15:00,5.73,5.73,5.72,5.73,25600.0,5.73,5.73,5.72,5.73,25600.0
2005-10-12 14:20:00,5.73,5.73,5.7,5.7,13600.0,5.73,5.73,5.7,5.7,13600.0
2005-10-12 14:25:00,5.7,5.7,5.67,5.69,16400.0,5.7,5.7,5.67,5.69,16400.0
2005-10-12 14:30:00,5.7,5.71,5.7,5.7,5200.0,5.7,5.71,5.7,5.7,5200.0
2005-10-12 14:35:00,5.7,5.72,5.7,5.71,22000.0,5.7,5.72,5.7,5.71,22000.0
2005-10-12 14:40:00,5.71,5.73,5.71,5.73,66400.0,5.71,5.73,5.71,5.73,66400.0
2005-10-12 14:45:00,5.73,5.73,5.72,5.72,16400.0,5.73,5.73,5.72,5.72,16400.0
2005-10-12 14:50:00,5.72,5.72,5.71,5.71,19200.0,5.72,5.72,5.71,5.71,19200.0
2005-10-12 14:55:00,5.71,5.71,5.7,5.7,4400.0,5.71,5.71,5.7,5.7,4400.0
2005-10-12 15:00:00,5.7,5.7,5.67,5.68,28400.0,5.7,5.7,5.67,5.68,28400.0
2005-10-12 15:05:00,5.68,5.72,5.68,5.7,25200.0,5.68,5.72,5.68,5.7,25200.0
2005-10-12 15:10:00,5.7,5.7,5.68,5.68,32800.0,5.7,5.7,5.68,5.68,32800.0
2005-10-12 15:15:00,5.68,5.7,5.68,5.68,37200.0,5.68,5.7,5.68,5.68,37200.0
2005-10-12 15:20:00,5.68,5.74,5.68,5.73,41200.0,5.68,5.74,5.68,5.73,41200.0
2005-10-12 15:25:00,5.73,5.73,5.72,5.72,32800.0,5.73,5.73,5.72,5.72,32800.0
2005-10-12 15:30:00,5.72,5.74,5.72,5.74,62400.0,5.72,5.74,5.72,5.74,62400.0
2005-10-12 15:35:00,5.74,5.76,5.73,5.74,115200.0,5.74,5.76,5.73,5.74,115200.0
2005-10-12 15:40:00,5.74,5.74,5.73,5.74,46000.0,5.74,5.74,5.73,5.74,46000.0
2005-10-12 15:45:00,5.74,5.76,5.74,5.76,50800.0,5.74,5.76,5.74,5.76,50800.0
2005-10-12 15:50:00,5.76,5.76,5.74,5.74,24400.0,5.76,5.76,5.74,5.74,24400.0
2005-10-12 15:55:00,5.74,5.75,5.73,5.74,51600.0,5.74,5.75,5.73,5.74,51600.0
2005-10-13 09:30:00,5.7,5.71,5.69,5.69,25200.0,5.7,5.71,5.69,5.69,25200.0
2005-10-13 09:35:00,5.68,5.68,5.61,5.61,58800.0,5.68,5.68,5.61,5.61,58800.0
2005-10-13 09:40:00,5.58,5.62,5.46,5.55,255200.0,5.58,5.62,5.46,5.55,255200.0
2005-10-13 09:45:00,5.55,5.58,5.55,5.55,70000.0,5.55,5.58,5.55,5.55,70000.0
2005-10-13 09:50:00,5.55,5.58,5.55,5.56,91200.0,5.55,5.58,5.55,5.56,91200.0
2005-10-13 09:55:00,5.57,5.58,5.56,5.58,39600.0,5.57,5.58,5.56,5.58,39600.0
2005-10-13 10:00:00,5.6,5.63,5.59,5.63,14400.0,5.6,5.63,5.59,5.63,14400.0
2005-10-13 10:05:00,5.63,5.63,5.6,5.62,30000.0,5.63,5.63,5.6,5.62,30000.0
2005-10-13 10:10:00,5.62,5.62,5.58,5.58,34800.0,5.62,5.62,5.58,5.58,34800.0
2005-10-13 10:15:00,5.58,5.59,5.58,5.59,15600.0,5.58,5.59,5.58,5.59,15600.0
2005-10-13 10:20:00,5.6,5.61,5.59,5.59,49200.0,5.6,5.61,5.59,5.59,49200.0
2005-10-13 10:25:00,5.59,5.6,5.59,5.59,77200.0,5.59,5.6,5.59,5.59,77200.0
2005-10-13 10:30:00,5.59,5.61,5.59,5.59,72000.0,5.59,5.61,5.59,5.59,72000.0
2005-10-13 10:35:00,5.59,5.59,5.58,5.59,37600.0,5.59,5.59,5.58,5.59,37600.0
2005-10-13 10:40:00,5.6,5.62,5.59,5.61,16800.0,5.6,5.62,5.59,5.61,16800.0
2005-10-13 10:45:00,5.6,5.61,5.6,5.61,7600.0,5.6,5.61,5.6,5.61,7600.0
2005-10-13 10:50:00,5.62,5.63,5.62,5.62,12800.0,5.62,5.63,5.62,5.62,12800.0
2005-10-13 10:55:00,5.62,5.62,5.6,5.61,10400.0,5.62,5.62,5.6,5.61,10400.0
2005-10-13 11:00:00,5.61,5.63,5.59,5.59,63600.0,5.61,5.63,5.59,5.59,63600.0
2005-10-13 11:05:00,5.59,5.62,5.59,5.6,29200.0,5.59,5.62,5.59,5.6,29200.0
2005-10-13 11:10:00,5.59,5.59,5.56,5.57,46800.0,5.59,5.59,5.56,5.57,46800.0
2005-10-13 11:15:00,5.57,5.63,5.57,5.62,29600.0,5.57,5.63,5.57,5.62,29600.0
2005-10-13 11:20:00,5.6,5.6,5.57,5.58,10800.0,5.6,5.6,5.57,5.58,10800.0
2005-10-13 11:25:00,5.59,5.59,5.57,5.57,25200.0,5.59,5.59,5.57,5.57,25200.0
2005-10-13 11:30:00,5.57,5.58,5.54,5.55,60400.0,5.57,5.58,5.54,5.55,60400.0
2005-10-13 11:35:00,5.55,5.58,5.55,5.57,16000.0,5.55,5.58,5.55,5.57,16000.0
2005-10-13 11:40:00,5.57,5.57,5.55,5.55,112400.0,5.57,5.57,5.55,5.55,112400.0
2005-10-13 11:45:00,5.55,5.56,5.54,5.55,38800.0,5.55,5.56,5.54,5.55,38800.0
2005-10-13 11:50:00,5.55,5.55,5.53,5.54,18400.0,5.55,5.55,5.53,5.54,18400.0
2005-10-13 11:55:00,5.54,5.54,5.5,5.5,20800.0,5.54,5.54,5.5,5.5,20800.0
2005-10-13 12:00:00,5.51,5.53,5.51,5.53,48800.0,5.51,5.53,5.51,5.53,48800.0
2005-10-13 12:05:00,5.53,5.55,5.53,5.54,40000.0,5.53,5.55,5.53,5.54,40000.0
2005-10-13 12:10:00,5.54,5.55,5.54,5.55,12400.0,5.54,5.55,5.54,5.55,12400.0
2005-10-13 12:15:00,5.55,5.57,5.55,5.56,20800.0,5.55,5.57,5.55,5.56,20800.0
2005-10-13 12:20:00,5.56,5.58,5.55,5.57,37200.0,5.56,5.58,5.55,5.57,37200.0
2005-10-13 12:25:00,5.56,5.57,5.56,5.56,15600.0,5.56,5.57,5.56,5.56,15600.0
2005-10-13 12:30:00,5.57,5.6,5.56,5.59,23200.0,5.57,5.6,5.56,5.59,23200.0
2005-10-13 12:35:00,5.59,5.6,5.59,5.6,18400.0,5.59,5.6,5.59,5.6,18400.0
2005-10-13 12:40:00,5.6,5.62,5.6,5.61,26800.0,5.6,5.62,5.6,5.61,26800.0
2005-10-13 12:45:00,5.62,5.63,5.61,5.63,26800.0,5.62,5.63,5.61,5.63,26800.0
2005-10-13 12:50:00,5.63,5.64,5.61,5.61,6800.0,5.63,5.64,5.61,5.61,6800.0
2005-10-13 12:55:00,5.61,5.62,5.61,5.62,7200.0,5.61,5.62,5.61,5.62,7200.0
2005-10-13 13:00:00,5.62,5.63,5.61,5.62,20000.0,5.62,5.63,5.61,5.62,20000.0
2005-10-13 13:05:00,5.62,5.62,5.62,5.62,15200.0,5.62,5.62,5.62,5.62,15200.0
2005-10-13 13:10:00,5.62,5.64,5.62,5.63,12400.0,5.62,5.64,5.62,5.63,12400.0
2005-10-13 13:15:00,5.64,5.64,5.61,5.61,14800.0,5.64,5.64,5.61,5.61,14800.0
2005-10-13 13:20:00,5.58,5.59,5.57,5.57,17600.0,5.58,5.59,5.57,5.57,17600.0
2005-10-13 13:25:00,5.57,5.58,5.57,5.58,11200.0,5.57,5.58,5.57,5.58,11200.0
2005-10-13 13:30:00,5.58,5.58,5.58,5.58,8400.0,5.58,5.58,5.58,5.58,8400.0
2005-10-13 13:35:00,5.58,5.58,5.57,5.57,10400.0,5.58,5.58,5.57,5.57,10400.0
2005-10-13 13:40:00,5.57,5.57,5.56,5.57,30000.0,5.57,5.57,5.56,5.57,30000.0
2005-10-13 13:45:00,5.57,5.57,5.56,5.56,9200.0,5.57,5.57,5.56,5.56,9200.0
2005-10-13 13:50:00,5.56,5.56,5.56,5.56,4000.0,5.56,5.56,5.56,5.56,4000.0
2005-10-13 13:55:00,5.56,5.59,5.56,5.59,14000.0,5.56,5.59,5.56,5.59,14000.0
2005-10-13 14:00:00,5.59,5.62,5.59,5.62,6800.0,5.59,5.62,5.59,5.62,6800.0
2005-10-13 14:05:00,5.61,5.62,5.61,5.62,7200.0,5.61,5.62,5.61,5.62,7200.0
2005-10-13 14:10:00,5.62,5.62,5.59,5.6,14800.0,5.62,5.62,5.59,5.6,14800.0
2005-10-13 14:15:00,5.6,5.61,5.6,5.6,22000.0,5.6,5.61,5.6,5.6,22000.0
2005-10-13 14:20:00,5.59,5.63,5.59,5.63,24000.0,5.59,5.63,5.59,5.63,24000.0
2005-10-13 14:25:00,5.62,5.62,5.58,5.59,48800.0,5.62,5.62,5.58,5.59,48800.0
2005-10-13 14:30:00,5.58,5.6,5.58,5.6,18000.0,5.58,5.6,5.58,5.6,18000.0
2005-10-13 14:35:00,5.59,5.63,5.59,5.62,64800.0,5.59,5.63,5.59,5.62,64800.0
2005-10-13 14:40:00,5.62,5.64,5.62,5.62,21200.0,5.62,5.64,5.62,5.62,21200.0
2005-10-13 14:45:00,5.62,5.66,5.61,5.64,38000.0,5.62,5.66,5.61,5.64,38000.0
2005-10-13 14:50:00,5.64,5.64,5.63,5.63,26000.0,5.64,5.64,5.63,5.63,26000.0
2005-10-13 14:55:00,5.63,5.64,5.63,5.64,29200.0,5.63,5.64,5.63,5.64,29200.0
2005-10-13 15:00:00,5.64,5.7,5.64,5.68,86800.0,5.64,5.7,5.64,5.68,86800.0
2005-10-13 15:05:00,5.67,5.68,5.66,5.66,49600.0,5.67,5.68,5.66,5.66,49600.0
2005-10-13 15:10:00,5.66,5.66,5.66,5.66,54800.0,5.66,5.66,5.66,5.66,54800.0
2005-10-13 15:15:00,5.65,5.66,5.63,5.64,56400.0,5.65,5.66,5.63,5.64,56400.0
2005-10-13 15:20:00,5.64,5.64,5.61,5.62,47200.0,5.64,5.64,5.61,5.62,47200.0
2005-10-13 15:25:00,5.62,5.65,5.62,5.64,96800.0,5.62,5.65,5.62,5.64,96800.0
2005-10-13 15:30:00,5.64,5.65,5.64,5.64,48800.0,5.64,5.65,5.64,5.64,48800.0
2005-10-13 15:35:00,5.64,5.64,5.63,5.64,92800.0,5.64,5.64,5.63,5.64,92800.0
2005-10-13 15:40:00,5.64,5.64,5.62,5.62,71600.0,5.64,5.64,5.62,5.62,71600.0
2005-10-13 15:45:00,5.62,5.62,5.58,5.61,70000.0,5.62,5.62,5.58,5.61,70000.0
2005-10-13 15:50:00,5.62,5.64,5.62,5.63,90000.0,5.62,5.64,5.62,5.63,90000.0
2005-10-13 15:55:00,5.63,5.63,5.63,5.63,198400.0,5.63,5.63,5.63,5.63,198400.0
2005-10-14 09:30:00,5.63,5.72,5.63,5.71,44000.0,5.63,5.72,5.63,5.71,44000.0
2005-10-14 09:35:00,5.71,5.92,5.69,5.9,140800.0,5.71,5.92,5.69,5.9,140800.0
2005-10-14 09:40:00,5.86,5.9,5.84,5.89,69600.0,5.86,5.9,5.84,5.89,69600.0
2005-10-14 09:45:00,5.89,5.89,5.87,5.87,207200.0,5.89,5.89,5.87,5.87,207200.0
2005-10-14 09:50:00,5.88,5.89,5.86,5.89,122000.0,5.88,5.89,5.86,5.89,122000.0
2005-10-14 09:55:00,5.89,5.89,5.81,5.82,66800.0,5.89,5.89,5.81,5.82,66800.0
2005-10-14 10:00:00,5.82,5.83,5.82,5.83,36800.0,5.82,5.83,5.82,5.83,36800.0
2005-10-14 10:05:00,5.83,5.83,5.81,5.82,51200.0,5.83,5.83,5.81,5.82,51200.0
2005-10-14 10:10:00,5.82,5.83,5.82,5.83,24800.0,5.82,5.83,5.82,5.83,24800.0
2005-10-14 10:15:00,5.83,5.83,5.81,5.82,30400.0,5.83,5.83,5.81,5.82,30400.0
2005-10-14 10:20:00,5.82,5.83,5.81,5.82,42000.0,5.82,5.83,5.81,5.82,42000.0
2005-10-14 10:25:00,5.82,5.83,5.81,5.83,26400.0,5.82,5.83,5.81,5.83,26400.0
2005-10-14 10:30:00,5.82,5.83,5.81,5.83,16000.0,5.82,5.83,5.81,5.83,16000.0
2005-10-14 10:35:00,5.83,5.85,5.83,5.85,31200.0,5.83,5.85,5.83,5.85,31200.0
2005-10-14 10:40:00,5.85,5.85,5.84,5.84,20800.0,5.85,5.85,5.84,5.84,20800.0
2005-10-14 10:45:00,5.85,5.85,5.85,5.85,59200.0,5.85,5.85,5.85,5.85,59200.0
2005-10-14 10:50:00,5.85,5.85,5.84,5.84,15200.0,5.85,5.85,5.84,5.84,15200.0
2005-10-14 10:55:00,5.84,5.84,5.82,5.82,18000.0,5.84,5.84,5.82,5.82,18000.0
2005-10-14 11:00:00,5.82,5.83,5.82,5.83,17200.0,5.82,5.83,5.82,5.83,17200.0
2005-10-14 11:05:00,5.83,5.86,5.83,5.85,14000.0,5.83,5.86,5.83,5.85,14000.0
2005-10-14 11:10:00,5.85,5.86,5.85,5.85,17200.0,5.85,5.86,5.85,5.85,17200.0
2005-10-14 11:15:00,5.85,5.86,5.85,5.86,22400.0,5.85,5.86,5.85,5.86,22400.0
2005-10-14 11:20:00,5.86,5.86,5.84,5.85,25600.0,5.86,5.86,5.84,5.85,25600.0
2005-10-14 11:25:00,5.84,5.85,5.84,5.85,13200.0,5.84,5.85,5.84,5.85,13200.0
2005-10-14 11:30:00,5.85,5.85,5.85,5.85,20400.0,5.85,5.85,5.85,5.85,20400.0
2005-10-14 11:35:00,5.84,5.86,5.84,5.86,19600.0,5.84,5.86,5.84,5.86,19600.0
2005-10-14 11:40:00,5.85,5.85,5.85,5.85,12800.0,5.85,5.85,5.85,5.85,12800.0
2005-10-14 11:45:00,5.85,5.86,5.85,5.86,26400.0,5.85,5.86,5.85,5.86,26400.0
2005-10-14 11:50:00,5.86,5.89,5.86,5.89,46000.0,5.86,5.89,5.86,5.89,46000.0
2005-10-14 11:55:00,5.89,5.89,5.88,5.88,16400.0,5.89,5.89,5.88,5.88,16400.0
2005-10-14 12:00:00,5.88,5.89,5.88,5.89,29200.0,5.88,5.89,5.88,5.89,29200.0
2005-10-14 12:05:00,5.89,5.9,5.89,5.9,39200.0,5.89,5.9,5.89,5.9,39200.0
2005-10-14 12:10:00,5.9,5.91,5.9,5.91,21200.0,5.9,5.91,5.9,5.91,21200.0
2005-10-14 12:15:00,5.91,5.91,5.9,5.91,23600.0,5.91,5.91,5.9,5.91,23600.0
2005-10-14 12:20:00,5.91,5.92,5.91,5.91,31600.0,5.91,5.92,5.91,5.91,31600.0
2005-10-14 12:25:00,5.91,5.91,5.9,5.91,7600.0,5.91,5.91,5.9,5.91,7600.0
2005-10-14 12:30:00,5.91,5.91,5.89,5.89,40400.0,5.91,5.91,5.89,5.89,40400.0
2005-10-14 12:35:00,5.89,5.9,5.89,5.9,24400.0,5.89,5.9,5.89,5.9,24400.0
2005-10-14 12:40:00,5.9,5.91,5.9,5.9,13200.0,5.9,5.91,5.9,5.9,13200.0
2005-10-14 12:45:00,5.89,5.9,5.88,5.9,26000.0,5.89,5.9,5.88,5.9,26000.0
2005-10-14 12:50:00,5.9,5.9,5.89,5.89,24800.0,5.9,5.9,5.89,5.89,24800.0
2005-10-14 12:55:00,5.89,5.89,5.88,5.89,32000.0,5.89,5.89,5.88,5.89,32000.0
2005-10-14 13:00:00,5.89,5.89,5.89,5.89,16000.0,5.89,5.89,5.89,5.89,16000.0
2005-10-14 13:05:00,5.89,5.89,5.88,5.88,9600.0,5.89,5.89,5.88,5.88,9600.0
2005-10-14 13:10:00,5.88,5.88,5.87,5.87,3200.0,5.88,5.88,5.87,5.87,3200.0
2005-10-14 13:15:00,5.87,5.87,5.86,5.86,5200.0,5.87,5.87,5.86,5.86,5200.0
2005-10-14 13:20:00,5.86,5.88,5.86,5.87,14800.0,5.86,5.88,5.86,5.87,14800.0
2005-10-14 13:25:00,5.87,5.88,5.87,5.88,8400.0,5.87,5.88,5.87,5.88,8400.0
2005-10-14 13:30:00,5.88,5.88,5.86,5.88,17200.0,5.88,5.88,5.86,5.88,17200.0
2005-10-14 13:35:00,5.88,5.89,5.87,5.89,10400.0,5.88,5.89,5.87,5.89,10400.0
2005-10-14 13:40:00,5.89,5.89,5.88,5.88,3600.0,5.89,5.89,5.88,5.88,3600.0
2005-10-14 13:45:00,5.88,5.89,5.88,5.88,8000.0,5.88,5.89,5.88,5.88,8000.0
2005-10-14 13:50:00,5.89,5.89,5.88,5.88,4800.0,5.89,5.89,5.88,5.88,4800.0
2005-10-14 13:55:00,5.88,5.89,5.88,5.89,9600.0,5.88,5.89,5.88,5.89,9600.0
2005-10-14 14:00:00,5.89,5.89,5.89,5.89,13600.0,5.89,5.89,5.89,5.89,13600.0
2005-10-14 14:05:00,5.89,5.89,5.89,5.89,22000.0,5.89,5.89,5.89,5.89,22000.0
2005-10-14 14:10:00,5.89,5.9,5.89,5.9,24400.0,5.89,5.9,5.89,5.9,24400.0
2005-10-14 14:15:00,5.9,5.9,5.88,5.89,12000.0,5.9,5.9,5.88,5.89,12000.0
2005-10-14 14:20:00,5.88,5.89,5.87,5.89,13200.0,5.88,5.89,5.87,5.89,13200.0
2005-10-14 14:25:00,5.89,5.9,5.89,5.9,13200.0,5.89,5.9,5.89,5.9,13200.0
2005-10-14 14:30:00,5.9,5.9,5.89,5.89,28800.0,5.9,5.9,5.89,5.89,28800.0
2005-10-14 14:35:00,5.89,5.92,5.89,5.92,57600.0,5.89,5.92,5.89,5.92,57600.0
2005-10-14 14:40:00,5.92,5.95,5.92,5.94,46400.0,5.92,5.95,5.92,5.94,46400.0
2005-10-14 14:45:00,5.94,5.96,5.94,5.95,28800.0,5.94,5.96,5.94,5.95,28800.0
2005-10-14 14:50:00,5.95,5.95,5.94,5.95,31200.0,5.95,5.95,5.94,5.95,31200.0
2005-10-14 14:55:00,5.95,5.95,5.94,5.94,20000.0,5.95,5.95,5.94,5.94,20000.0
2005-10-14 15:00:00,5.94,5.96,5.94,5.95,51200.0,5.94,5.96,5.94,5.95,51200.0
2005-10-14 15:05:00,5.94,5.95,5.94,5.95,21600.0,5.94,5.95,5.94,5.95,21600.0
2005-10-14 15:10:00,5.95,5.95,5.94,5.94,53600.0,5.95,5.95,5.94,5.94,53600.0
2005-10-14 15:15:00,5.94,5.96,5.94,5.95,60000.0,5.94,5.96,5.94,5.95,60000.0
2005-10-14 15:20:00,5.95,5.96,5.95,5.95,22000.0,5.95,5.96,5.95,5.95,22000.0
2005-10-14 15:25:00,5.96,5.97,5.95,5.96,41200.0,5.96,5.97,5.95,5.96,41200.0
2005-10-14 15:30:00,5.96,5.97,5.96,5.97,44000.0,5.96,5.97,5.96,5.97,44000.0
2005-10-14 15:35:00,5.97,5.97,5.97,5.97,51600.0,5.97,5.97,5.97,5.97,51600.0
2005-10-14 15:40:00,5.97,5.97,5.96,5.97,72400.0,5.97,5.97,5.96,5.97,72400.0
2005-10-14 15:45:00,5.97,5.98,5.96,5.98,134800.0,5.97,5.98,5.96,5.98,134800.0
2005-10-14 15:50:00,5.98,6.0,5.98,5.98,114400.0,5.98,6.0,5.98,5.98,114400.0
2005-10-14 15:55:00,5.98,5.98,5.98,5.98,64800.0,5.98,5.98,5.98,5.98,64800.0
2005-10-17 09:30:00,5.96,5.97,5.89,5.89,21200.0,5.96,5.97,5.89,5.89,21200.0
2005-10-17 09:35:00,5.88,5.88,5.81,5.82,36000.0,5.88,5.88,5.81,5.82,36000.0
2005-10-17 09:40:00,5.84,5.86,5.84,5.85,20800.0,5.84,5.86,5.84,5.85,20800.0
2005-10-17 09:45:00,5.84,5.84,5.8,5.83,42400.0,5.84,5.84,5.8,5.83,42400.0
2005-10-17 09:50:00,5.83,5.85,5.81,5.81,45600.0,5.83,5.85,5.81,5.81,45600.0
2005-10-17 09:55:00,5.81,5.84,5.81,5.83,20800.0,5.81,5.84,5.81,5.83,20800.0
2005-10-17 10:00:00,5.82,5.84,5.82,5.83,47600.0,5.82,5.84,5.82,5.83,47600.0
2005-10-17 10:05:00,5.83,5.84,5.8,5.8,23200.0,5.83,5.84,5.8,5.8,23200.0
2005-10-17 10:10:00,5.8,5.82,5.77,5.82,56400.0,5.8,5.82,5.77,5.82,56400.0
2005-10-17 10:15:00,5.81,5.82,5.79,5.81,36000.0,5.81,5.82,5.79,5.81,36000.0
2005-10-17 10:20:00,5.81,5.81,5.79,5.79,34800.0,5.81,5.81,5.79,5.79,34800.0
2005-10-17 10:25:00,5.79,5.81,5.78,5.79,50400.0,5.79,5.81,5.78,5.79,50400.0
2005-10-17 10:30:00,5.79,5.8,5.79,5.79,12800.0,5.79,5.8,5.79,5.79,12800.0
2005-10-17 10:35:00,5.79,5.79,5.77,5.78,32000.0,5.79,5.79,5.77,5.78,32000.0
2005-10-17 10:40:00,5.78,5.78,5.78,5.78,18400.0,5.78,5.78,5.78,5.78,18400.0
2005-10-17 10:45:00,5.78,5.78,5.78,5.78,14000.0,5.78,5.78,5.78,5.78,14000.0
2005-10-17 10:50:00,5.78,5.78,5.75,5.75,36000.0,5.78,5.78,5.75,5.75,36000.0
2005-10-17 10:55:00,5.76,5.78,5.76,5.77,642400.0,5.76,5.78,5.76,5.77,642400.0
2005-10-17 11:00:00,5.77,5.78,5.77,5.77,49600.0,5.77,5.78,5.77,5.77,49600.0
2005-10-17 11:05:00,5.78,5.79,5.77,5.78,28400.0,5.78,5.79,5.77,5.78,28400.0
2005-10-17 11:10:00,5.79,5.83,5.79,5.83,15600.0,5.79,5.83,5.79,5.83,15600.0
2005-10-17 11:15:00,5.83,5.85,5.83,5.84,144400.0,5.83,5.85,5.83,5.84,144400.0
2005-10-17 11:20:00,5.84,5.85,5.83,5.84,72400.0,5.84,5.85,5.83,5.84,72400.0
2005-10-17 11:25:00,5.84,5.84,5.82,5.82,13200.0,5.84,5.84,5.82,5.82,13200.0
2005-10-17 11:30:00,5.82,5.82,5.8,5.81,18800.0,5.82,5.82,5.8,5.81,18800.0
2005-10-17 11:35:00,5.81,5.83,5.81,5.83,7200.0,5.81,5.83,5.81,5.83,7200.0
2005-10-17 11:40:00,5.83,5.83,5.83,5.83,10400.0,5.83,5.83,5.83,5.83,10400.0
2005-10-17 11:45:00,5.83,5.83,5.81,5.82,12800.0,5.83,5.83,5.81,5.82,12800.0
2005-10-17 11:50:00,5.82,5.84,5.82,5.84,9200.0,5.82,5.84,5.82,5.84,9200.0
2005-10-17 11:55:00,5.84,5.85,5.84,5.85,6800.0,5.84,5.85,5.84,5.85,6800.0
2005-10-17 12:00:00,5.85,5.85,5.83,5.83,12400.0,5.85,5.85,5.83,5.83,12400.0
2005-10-17 12:05:00,5.83,5.83,5.8,5.8,6400.0,5.83,5.83,5.8,5.8,6400.0
2005-10-17 12:10:00,5.8,5.81,5.8,5.81,4000.0,5.8,5.81,5.8,5.81,4000.0
2005-10-17 12:15:00,5.81,5.82,5.79,5.79,16000.0,5.81,5.82,5.79,5.79,16000.0
2005-10-17 12:20:00,5.79,5.81,5.79,5.81,22000.0,5.79,5.81,5.79,5.81,22000.0
2005-10-17 12:25:00,5.82,5.82,5.81,5.82,10400.0,5.82,5.82,5.81,5.82,10400.0
2005-10-17 12:30:00,5.82,5.83,5.82,5.83,2000.0,5.82,5.83,5.82,5.83,2000.0
2005-10-17 12:35:00,5.83,5.83,5.82,5.82,5600.0,5.83,5.83,5.82,5.82,5600.0
2005-10-17 12:40:00,5.82,5.82,5.8,5.8,8000.0,5.82,5.82,5.8,5.8,8000.0
2005-10-17 12:45:00,5.79,5.79,5.73,5.75,82800.0,5.79,5.79,5.73,5.75,82800.0
2005-10-17 12:50:00,5.75,5.78,5.73,5.78,70400.0,5.75,5.78,5.73,5.78,70400.0
2005-10-17 12:55:00,5.78,5.78,5.77,5.78,19600.0,5.78,5.78,5.77,5.78,19600.0
2005-10-17 13:00:00,5.77,5.79,5.77,5.79,8000.0,5.77,5.79,5.77,5.79,8000.0
2005-10-17 13:05:00,5.78,5.81,5.78,5.8,16400.0,5.78,5.81,5.78,5.8,16400.0
2005-10-17 13:10:00,5.8,5.81,5.8,5.81,9200.0,5.8,5.81,5.8,5.81,9200.0
2005-10-17 13:15:00,5.8,5.82,5.8,5.81,24400.0,5.8,5.82,5.8,5.81,24400.0
2005-10-17 13:20:00,5.81,5.83,5.81,5.83,5200.0,5.81,5.83,5.81,5.83,5200.0
2005-10-17 13:25:00,5.83,5.83,5.83,5.83,4400.0,5.83,5.83,5.83,5.83,4400.0
2005-10-17 13:30:00,5.83,5.83,5.83,5.83,14800.0,5.83,5.83,5.83,5.83,14800.0
2005-10-17 13:35:00,5.83,5.83,5.83,5.83,10800.0,5.83,5.83,5.83,5.83,10800.0
2005-10-17 13:40:00,5.83,5.83,5.83,5.83,11600.0,5.83,5.83,5.83,5.83,11600.0
2005-10-17 13:45:00,5.83,5.83,5.83,5.83,4400.0,5.83,5.83,5.83,5.83,4400.0
2005-10-17 13:50:00,5.83,5.84,5.83,5.84,8400.0,5.83,5.84,5.83,5.84,8400.0
2005-10-17 13:55:00,5.84,5.84,5.83,5.84,3200.0,5.84,5.84,5.83,5.84,3200.0
2005-10-17 14:00:00,5.83,5.84,5.83,5.84,7600.0,5.83,5.84,5.83,5.84,7600.0
2005-10-17 14:05:00,5.84,5.84,5.83,5.83,8000.0,5.84,5.84,5.83,5.83,8000.0
2005-10-17 14:10:00,5.83,5.83,5.83,5.83,2400.0,5.83,5.83,5.83,5.83,2400.0
2005-10-17 14:15:00,5.83,5.83,5.83,5.83,18800.0,5.83,5.83,5.83,5.83,18800.0
2005-10-17 14:20:00,5.83,5.84,5.83,5.83,5200.0,5.83,5.84,5.83,5.83,5200.0
2005-10-17 14:25:00,5.83,5.83,5.82,5.82,24800.0,5.83,5.83,5.82,5.82,24800.0
2005-10-17 14:30:00,5.82,5.82,5.82,5.82,6800.0,5.82,5.82,5.82,5.82,6800.0
2005-10-17 14:35:00,5.82,5.83,5.82,5.82,19600.0,5.82,5.83,5.82,5.82,19600.0
2005-10-17 14:40:00,5.82,5.84,5.82,5.84,16800.0,5.82,5.84,5.82,5.84,16800.0
2005-10-17 14:45:00,5.83,5.84,5.83,5.83,13200.0,5.83,5.84,5.83,5.83,13200.0
2005-10-17 14:50:00,5.83,5.84,5.83,5.84,6000.0,5.83,5.84,5.83,5.84,6000.0
2005-10-17 14:55:00,5.84,5.84,5.83,5.84,13200.0,5.84,5.84,5.83,5.84,13200.0
2005-10-17 15:00:00,5.84,5.84,5.84,5.84,19200.0,5.84,5.84,5.84,5.84,19200.0
2005-10-17 15:05:00,5.84,5.84,5.83,5.84,22000.0,5.84,5.84,5.83,5.84,22000.0
2005-10-17 15:10:00,5.84,5.85,5.83,5.84,28000.0,5.84,5.85,5.83,5.84,28000.0
2005-10-17 15:15:00,5.84,5.88,5.84,5.87,19200.0,5.84,5.88,5.84,5.87,19200.0
2005-10-17 15:20:00,5.87,5.87,5.86,5.86,12000.0,5.87,5.87,5.86,5.86,12000.0
2005-10-17 15:25:00,5.86,5.89,5.86,5.88,25600.0,5.86,5.89,5.86,5.88,25600.0
2005-10-17 15:30:00,5.88,5.89,5.88,5.88,15600.0,5.88,5.89,5.88,5.88,15600.0
2005-10-17 15:35:00,5.88,5.88,5.87,5.87,12800.0,5.88,5.88,5.87,5.87,12800.0
2005-10-17 15:40:00,5.88,5.89,5.88,5.88,23200.0,5.88,5.89,5.88,5.88,23200.0
2005-10-17 15:45:00,5.88,5.88,5.87,5.88,10800.0,5.88,5.88,5.87,5.88,10800.0
2005-10-17 15:50:00,5.88,5.92,5.87,5.91,88400.0,5.88,5.92,5.87,5.91,88400.0
2005-10-17 15:55:00,5.91,5.91,5.89,5.89,46000.0,5.91,5.91,5.89,5.89,46000.0
2005-10-18 09:30:00,5.91,5.93,5.9,5.91,16400.0,5.91,5.93,5.9,5.91,16400.0
2005-10-18 09:35:00,5.9,5.91,5.88,5.88,7200.0,5.9,5.91,5.88,5.88,7200.0
2005-10-18 09:40:00,5.88,5.88,5.88,5.88,12400.0,5.88,5.88,5.88,5.88,12400.0
2005-10-18 09:45:00,5.88,5.88,5.86,5.86,7200.0,5.88,5.88,5.86,5.86,7200.0
2005-10-18 09:50:00,5.87,5.88,5.86,5.86,20400.0,5.87,5.88,5.86,5.86,20400.0
2005-10-18 09:55:00,5.86,5.87,5.83,5.83,18000.0,5.86,5.87,5.83,5.83,18000.0
2005-10-18 10:00:00,5.83,5.86,5.83,5.86,20000.0,5.83,5.86,5.83,5.86,20000.0
2005-10-18 10:05:00,5.86,5.87,5.83,5.85,22000.0,5.86,5.87,5.83,5.85,22000.0
2005-10-18 10:10:00,5.85,5.87,5.84,5.84,12000.0,5.85,5.87,5.84,5.84,12000.0
2005-10-18 10:15:00,5.84,5.85,5.83,5.85,4400.0,5.84,5.85,5.83,5.85,4400.0
2005-10-18 10:20:00,5.85,5.86,5.85,5.86,12800.0,5.85,5.86,5.85,5.86,12800.0
2005-10-18 10:25:00,5.86,5.87,5.86,5.86,10400.0,5.86,5.87,5.86,5.86,10400.0
2005-10-18 10:30:00,5.87,5.87,5.84,5.85,12800.0,5.87,5.87,5.84,5.85,12800.0
2005-10-18 10:35:00,5.85,5.85,5.84,5.85,8400.0,5.85,5.85,5.84,5.85,8400.0
2005-10-18 10:40:00,5.86,5.9,5.86,5.89,12400.0,5.86,5.9,5.86,5.89,12400.0
2005-10-18 10:45:00,5.89,5.92,5.89,5.92,10000.0,5.89,5.92,5.89,5.92,10000.0
2005-10-18 10:50:00,5.93,5.93,5.92,5.92,17600.0,5.93,5.93,5.92,5.92,17600.0
2005-10-18 10:55:00,5.92,5.93,5.92,5.93,14000.0,5.92,5.93,5.92,5.93,14000.0
2005-10-18 11:00:00,5.93,5.93,5.91,5.91,32400.0,5.93,5.93,5.91,5.91,32400.0
2005-10-18 11:05:00,5.91,5.93,5.91,5.92,12800.0,5.91,5.93,5.91,5.92,12800.0
2005-10-18 11:10:00,5.91,5.91,5.9,5.9,7200.0,5.91,5.91,5.9,5.9,7200.0
2005-10-18 11:15:00,5.89,5.91,5.89,5.89,17200.0,5.89,5.91,5.89,5.89,17200.0
2005-10-18 11:20:00,5.89,5.9,5.88,5.9,6400.0,5.89,5.9,5.88,5.9,6400.0
2005-10-18 11:25:00,5.9,5.91,5.89,5.9,18800.0,5.9,5.91,5.89,5.9,18800.0
2005-10-18 11:30:00,5.9,5.9,5.88,5.88,84400.0,5.9,5.9,5.88,5.88,84400.0
2005-10-18 11:35:00,5.88,5.88,5.87,5.87,3200.0,5.88,5.88,5.87,5.87,3200.0
2005-10-18 11:40:00,5.87,5.89,5.87,5.89,8000.0,5.87,5.89,5.87,5.89,8000.0
2005-10-18 11:45:00,5.9,5.91,5.9,5.9,4800.0,5.9,5.91,5.9,5.9,4800.0
2005-10-18 11:50:00,5.91,5.92,5.91,5.92,20000.0,5.91,5.92,5.91,5.92,20000.0
2005-10-18 11:55:00,5.92,5.92,5.92,5.92,1200.0,5.92,5.92,5.92,5.92,1200.0
2005-10-18 12:00:00,5.92,5.92,5.92,5.92,12800.0,5.92,5.92,5.92,5.92,12800.0
2005-10-18 12:05:00,5.93,5.93,5.92,5.93,2400.0,5.93,5.93,5.92,5.93,2400.0
2005-10-18 12:10:00,5.93,5.94,5.93,5.93,6800.0,5.93,5.94,5.93,5.93,6800.0
2005-10-18 12:15:00,5.93,5.93,5.93,5.93,3200.0,5.93,5.93,5.93,5.93,3200.0
2005-10-18 12:20:00,5.93,5.93,5.92,5.92,1200.0,5.93,5.93,5.92,5.92,1200.0
2005-10-18 12:25:00,5.92,5.92,5.92,5.92,7200.0,5.92,5.92,5.92,5.92,7200.0
2005-10-18 12:30:00,5.91,5.92,5.91,5.92,8800.0,5.91,5.92,5.91,5.92,8800.0
2005-10-18 12:35:00,5.92,5.92,5.92,5.92,800.0,5.92,5.92,5.92,5.92,800.0
2005-10-18 12:40:00,5.92,5.93,5.92,5.93,5600.0,5.92,5.93,5.92,5.93,5600.0
2005-10-18 12:45:00,5.93,5.93,5.91,5.91,9200.0,5.93,5.93,5.91,5.91,9200.0
2005-10-18 12:50:00,5.92,5.93,5.92,5.93,22400.0,5.92,5.93,5.92,5.93,22400.0
2005-10-18 12:55:00,5.93,5.93,5.92,5.92,6800.0,5.93,5.93,5.92,5.92,6800.0
2005-10-18 13:00:00,5.92,5.92,5.92,5.92,4800.0,5.92,5.92,5.92,5.92,4800.0
2005-10-18 13:05:00,5.92,5.92,5.91,5.91,11200.0,5.92,5.92,5.91,5.91,11200.0
2005-10-18 13:10:00,5.91,5.92,5.91,5.92,2800.0,5.91,5.92,5.91,5.92,2800.0
2005-10-18 13:15:00,5.92,5.92,5.88,5.88,9600.0,5.92,5.92,5.88,5.88,9600.0
2005-10-18 13:20:00,5.88,5.89,5.88,5.89,19600.0,5.88,5.89,5.88,5.89,19600.0
2005-10-18 13:25:00,5.89,5.89,5.88,5.89,5200.0,5.89,5.89,5.88,5.89,5200.0
2005-10-18 13:30:00,5.89,5.91,5.88,5.91,18000.0,5.89,5.91,5.88,5.91,18000.0
2005-10-18 13:35:00,5.91,5.91,5.88,5.88,9200.0,5.91,5.91,5.88,5.88,9200.0
2005-10-18 13:40:00,5.88,5.88,5.86,5.86,27200.0,5.88,5.88,5.86,5.86,27200.0
2005-10-18 13:45:00,5.86,5.87,5.85,5.85,26400.0,5.86,5.87,5.85,5.85,26400.0
2005-10-18 13:50:00,5.84,5.85,5.77,5.8,90400.0,5.84,5.85,5.77,5.8,90400.0
2005-10-18 13:55:00,5.79,5.82,5.77,5.8,110000.0,5.79,5.82,5.77,5.8,110000.0
2005-10-18 14:00:00,5.81,5.83,5.8,5.83,22000.0,5.81,5.83,5.8,5.83,22000.0
2005-10-18 14:05:00,5.83,5.87,5.83,5.87,6400.0,5.83,5.87,5.83,5.87,6400.0
2005-10-18 14:10:00,5.86,5.86,5.86,5.86,5200.0,5.86,5.86,5.86,5.86,5200.0
2005-10-18 14:15:00,5.86,5.87,5.86,5.87,8400.0,5.86,5.87,5.86,5.87,8400.0
2005-10-18 14:20:00,5.87,5.87,5.87,5.87,7200.0,5.87,5.87,5.87,5.87,7200.0
2005-10-18 14:25:00,5.86,5.86,5.86,5.86,6800.0,5.86,5.86,5.86,5.86,6800.0
2005-10-18 14:30:00,5.86,5.87,5.86,5.87,13200.0,5.86,5.87,5.86,5.87,13200.0
2005-10-18 14:35:00,5.87,5.87,5.87,5.87,4800.0,5.87,5.87,5.87,5.87,4800.0
2005-10-18 14:40:00,5.87,5.87,5.85,5.85,14400.0,5.87,5.87,5.85,5.85,14400.0
2005-10-18 14:45:00,5.85,5.86,5.85,5.86,7200.0,5.85,5.86,5.85,5.86,7200.0
2005-10-18 14:50:00,5.86,5.86,5.83,5.84,53600.0,5.86,5.86,5.83,5.84,53600.0
2005-10-18 14:55:00,5.84,5.85,5.83,5.85,14400.0,5.84,5.85,5.83,5.85,14400.0
2005-10-18 15:00:00,5.85,5.85,5.83,5.83,20800.0,5.85,5.85,5.83,5.83,20800.0
2005-10-18 15:05:00,5.83,5.85,5.83,5.84,24400.0,5.83,5.85,5.83,5.84,24400.0
2005-10-18 15:10:00,5.84,5.85,5.84,5.84,12800.0,5.84,5.85,5.84,5.84,12800.0
2005-10-18 15:15:00,5.84,5.88,5.84,5.88,24400.0,5.84,5.88,5.84,5.88,24400.0
2005-10-18 15:20:00,5.88,5.89,5.88,5.88,20000.0,5.88,5.89,5.88,5.88,20000.0
2005-10-18 15:25:00,5.88,5.89,5.87,5.88,16400.0,5.88,5.89,5.87,5.88,16400.0
2005-10-18 15:30:00,5.88,5.88,5.86,5.86,16000.0,5.88,5.88,5.86,5.86,16000.0
2005-10-18 15:35:00,5.87,5.89,5.86,5.88,32000.0,5.87,5.89,5.86,5.88,32000.0
2005-10-18 15:40:00,5.89,5.89,5.86,5.88,23200.0,5.89,5.89,5.86,5.88,23200.0
2005-10-18 15:45:00,5.88,5.89,5.88,5.89,52400.0,5.88,5.89,5.88,5.89,52400.0
2005-10-18 15:50:00,5.88,5.89,5.88,5.88,42800.0,5.88,5.89,5.88,5.88,42800.0
2005-10-18 15:55:00,5.88,5.88,5.84,5.86,56800.0,5.88,5.88,5.84,5.86,56800.0
2005-10-19 09:30:00,5.84,5.84,5.8,5.8,20800.0,5.84,5.84,5.8,5.8,20800.0
2005-10-19 09:35:00,5.8,5.81,5.8,5.81,8800.0,5.8,5.81,5.8,5.81,8800.0
2005-10-19 09:40:00,5.81,5.81,5.75,5.79,29600.0,5.81,5.81,5.75,5.79,29600.0
2005-10-19 09:45:00,5.79,5.81,5.76,5.81,77600.0,5.79,5.81,5.76,5.81,77600.0
2005-10-19 09:50:00,5.8,5.81,5.8,5.81,24000.0,5.8,5.81,5.8,5.81,24000.0
2005-10-19 09:55:00,5.8,5.81,5.79,5.81,32000.0,5.8,5.81,5.79,5.81,32000.0
2005-10-19 10:00:00,5.81,5.81,5.8,5.8,4800.0,5.81,5.81,5.8,5.8,4800.0
2005-10-19 10:05:00,5.81,5.82,5.81,5.82,7200.0,5.81,5.82,5.81,5.82,7200.0
2005-10-19 10:10:00,5.82,5.82,5.79,5.79,19600.0,5.82,5.82,5.79,5.79,19600.0
2005-10-19 10:15:00,5.79,5.81,5.78,5.81,8400.0,5.79,5.81,5.78,5.81,8400.0
2005-10-19 10:20:00,5.81,5.81,5.76,5.76,14800.0,5.81,5.81,5.76,5.76,14800.0
2005-10-19 10:25:00,5.77,5.77,5.7,5.7,147200.0,5.77,5.77,5.7,5.7,147200.0
2005-10-19 10:30:00,5.7,5.73,5.7,5.71,35600.0,5.7,5.73,5.7,5.71,35600.0
2005-10-19 10:35:00,5.71,5.76,5.71,5.76,24000.0,5.71,5.76,5.71,5.76,24000.0
2005-10-19 10:40:00,5.76,5.78,5.76,5.77,26400.0,5.76,5.78,5.76,5.77,26400.0
2005-10-19 10:45:00,5.77,5.77,5.75,5.76,19200.0,5.77,5.77,5.75,5.76,19200.0
2005-10-19 10:50:00,5.76,5.77,5.76,5.76,5600.0,5.76,5.77,5.76,5.76,5600.0
2005-10-19 10:55:00,5.75,5.75,5.74,5.75,8800.0,5.75,5.75,5.74,5.75,8800.0
2005-10-19 11:00:00,5.74,5.75,5.74,5.75,34800.0,5.74,5.75,5.74,5.75,34800.0
2005-10-19 11:05:00,5.74,5.75,5.74,5.75,34400.0,5.74,5.75,5.74,5.75,34400.0
2005-10-19 11:10:00,5.75,5.76,5.73,5.73,27600.0,5.75,5.76,5.73,5.73,27600.0
2005-10-19 11:15:00,5.73,5.75,5.73,5.75,15600.0,5.73,5.75,5.73,5.75,15600.0
2005-10-19 11:20:00,5.75,5.75,5.73,5.73,5200.0,5.75,5.75,5.73,5.73,5200.0
2005-10-19 11:25:00,5.71,5.71,5.68,5.69,25600.0,5.71,5.71,5.68,5.69,25600.0
2005-10-19 11:30:00,5.7,5.73,5.7,5.73,19600.0,5.7,5.73,5.7,5.73,19600.0
2005-10-19 11:35:00,5.74,5.74,5.73,5.73,5600.0,5.74,5.74,5.73,5.73,5600.0
2005-10-19 11:40:00,5.73,5.73,5.71,5.71,9600.0,5.73,5.73,5.71,5.71,9600.0
2005-10-19 11:45:00,5.72,5.72,5.71,5.71,15200.0,5.72,5.72,5.71,5.71,15200.0
2005-10-19 11:50:00,5.7,5.7,5.67,5.67,41200.0,5.7,5.7,5.67,5.67,41200.0
2005-10-19 11:55:00,5.67,5.67,5.65,5.65,19200.0,5.67,5.67,5.65,5.65,19200.0
2005-10-19 12:00:00,5.65,5.66,5.65,5.66,48000.0,5.65,5.66,5.65,5.66,48000.0
2005-10-19 12:05:00,5.66,5.67,5.66,5.67,23200.0,5.66,5.67,5.66,5.67,23200.0
2005-10-19 12:10:00,5.66,5.66,5.66,5.66,5600.0,5.66,5.66,5.66,5.66,5600.0
2005-10-19 12:15:00,5.66,5.68,5.66,5.68,51200.0,5.66,5.68,5.66,5.68,51200.0
2005-10-19 12:20:00,5.67,5.69,5.67,5.68,10800.0,5.67,5.69,5.67,5.68,10800.0
2005-10-19 12:25:00,5.68,5.71,5.68,5.71,16000.0,5.68,5.71,5.68,5.71,16000.0
2005-10-19 12:30:00,5.71,5.71,5.7,5.7,13200.0,5.71,5.71,5.7,5.7,13200.0
2005-10-19 12:35:00,5.71,5.73,5.71,5.72,38000.0,5.71,5.73,5.71,5.72,38000.0
2005-10-19 12:40:00,5.72,5.72,5.71,5.71,33200.0,5.72,5.72,5.71,5.71,33200.0
2005-10-19 12:45:00,5.71,5.71,5.68,5.69,80000.0,5.71,5.71,5.68,5.69,80000.0
2005-10-19 12:50:00,5.7,5.71,5.7,5.71,12400.0,5.7,5.71,5.7,5.71,12400.0
2005-10-19 12:55:00,5.71,5.73,5.71,5.73,4000.0,5.71,5.73,5.71,5.73,4000.0
2005-10-19 13:00:00,5.73,5.73,5.71,5.71,7200.0,5.73,5.73,5.71,5.71,7200.0
2005-10-19 13:05:00,5.7,5.71,5.7,5.71,11600.0,5.7,5.71,5.7,5.71,11600.0
2005-10-19 13:10:00,5.72,5.73,5.72,5.73,10400.0,5.72,5.73,5.72,5.73,10400.0
2005-10-19 13:15:00,5.73,5.75,5.73,5.75,33600.0,5.73,5.75,5.73,5.75,33600.0
2005-10-19 13:20:00,5.75,5.77,5.75,5.77,13600.0,5.75,5.77,5.75,5.77,13600.0
2005-10-19 13:25:00,5.78,5.78,5.76,5.76,19600.0,5.78,5.78,5.76,5.76,19600.0
2005-10-19 13:30:00,5.76,5.79,5.76,5.79,12800.0,5.76,5.79,5.76,5.79,12800.0
2005-10-19 13:35:00,5.81,5.83,5.81,5.81,9600.0,5.81,5.83,5.81,5.81,9600.0
2005-10-19 13:40:00,5.81,5.81,5.8,5.8,9200.0,5.81,5.81,5.8,5.8,9200.0
2005-10-19 13:45:00,5.8,5.82,5.8,5.81,8800.0,5.8,5.82,5.8,5.81,8800.0
2005-10-19 13:50:00,5.81,5.82,5.79,5.8,9600.0,5.81,5.82,5.79,5.8,9600.0
2005-10-19 13:55:00,5.8,5.8,5.8,5.8,3200.0,5.8,5.8,5.8,5.8,3200.0
2005-10-19 14:00:00,5.8,5.83,5.8,5.83,12400.0,5.8,5.83,5.8,5.83,12400.0
2005-10-19 14:05:00,5.83,5.85,5.83,5.84,15200.0,5.83,5.85,5.83,5.84,15200.0
2005-10-19 14:10:00,5.84,5.84,5.81,5.82,11200.0,5.84,5.84,5.81,5.82,11200.0
2005-10-19 14:15:00,5.81,5.82,5.81,5.82,9600.0,5.81,5.82,5.81,5.82,9600.0
2005-10-19 14:20:00,5.82,5.84,5.82,5.84,4400.0,5.82,5.84,5.82,5.84,4400.0
2005-10-19 14:25:00,5.85,5.85,5.84,5.85,20400.0,5.85,5.85,5.84,5.85,20400.0
2005-10-19 14:30:00,5.85,5.86,5.85,5.86,13600.0,5.85,5.86,5.85,5.86,13600.0
2005-10-19 14:35:00,5.86,5.87,5.86,5.87,16000.0,5.86,5.87,5.86,5.87,16000.0
2005-10-19 14:40:00,5.87,5.87,5.86,5.86,14400.0,5.87,5.87,5.86,5.86,14400.0
2005-10-19 14:45:00,5.86,5.86,5.86,5.86,14000.0,5.86,5.86,5.86,5.86,14000.0
2005-10-19 14:50:00,5.87,5.89,5.87,5.89,25200.0,5.87,5.89,5.87,5.89,25200.0
2005-10-19 14:55:00,5.89,5.89,5.88,5.88,13200.0,5.89,5.89,5.88,5.88,13200.0
2005-10-19 15:00:00,5.88,5.89,5.88,5.89,6800.0,5.88,5.89,5.88,5.89,6800.0
2005-10-19 15:05:00,5.89,5.92,5.89,5.89,59200.0,5.89,5.92,5.89,5.89,59200.0
2005-10-19 15:10:00,5.88,5.89,5.86,5.86,102000.0,5.88,5.89,5.86,5.86,102000.0
2005-10-19 15:15:00,5.86,5.87,5.86,5.87,23600.0,5.86,5.87,5.86,5.87,23600.0
2005-10-19 15:20:00,5.87,5.87,5.85,5.86,28800.0,5.87,5.87,5.85,5.86,28800.0
2005-10-19 15:25:00,5.86,5.86,5.85,5.86,29200.0,5.86,5.86,5.85,5.86,29200.0
2005-10-19 15:30:00,5.86,5.86,5.85,5.85,31600.0,5.86,5.86,5.85,5.85,31600.0
2005-10-19 15:35:00,5.84,5.87,5.84,5.87,93200.0,5.84,5.87,5.84,5.87,93200.0
2005-10-19 15:40:00,5.87,5.88,5.86,5.87,130400.0,5.87,5.88,5.86,5.87,130400.0
2005-10-19 15:45:00,5.87,5.87,5.84,5.85,92000.0,5.87,5.87,5.84,5.85,92000.0
2005-10-19 15:50:00,5.85,5.85,5.84,5.85,118000.0,5.85,5.85,5.84,5.85,118000.0
2005-10-19 15:55:00,5.87,5.87,5.84,5.86,82000.0,5.87,5.87,5.84,5.86,82000.0
2005-10-20 09:30:00,5.97,5.97,5.93,5.94,77600.0,5.97,5.97,5.93,5.94,77600.0
2005-10-20 09:35:00,5.94,5.96,5.94,5.96,35600.0,5.94,5.96,5.94,5.96,35600.0
2005-10-20 09:40:00,5.96,6.0,5.95,6.0,49600.0,5.96,6.0,5.95,6.0,49600.0
2005-10-20 09:45:00,6.0,6.0,5.97,5.98,23600.0,6.0,6.0,5.97,5.98,23600.0
2005-10-20 09:50:00,5.98,5.98,5.98,5.98,16400.0,5.98,5.98,5.98,5.98,16400.0
2005-10-20 09:55:00,5.98,5.98,5.96,5.97,14000.0,5.98,5.98,5.96,5.97,14000.0
2005-10-20 10:00:00,5.97,6.01,5.97,6.01,58400.0,5.97,6.01,5.97,6.01,58400.0
2005-10-20 10:05:00,6.01,6.01,5.98,6.0,74800.0,6.01,6.01,5.98,6.0,74800.0
2005-10-20 10:10:00,5.99,5.99,5.99,5.99,33200.0,5.99,5.99,5.99,5.99,33200.0
2005-10-20 10:15:00,5.99,6.03,5.99,6.02,44000.0,5.99,6.03,5.99,6.02,44000.0
2005-10-20 10:20:00,6.02,6.02,6.01,6.02,42800.0,6.02,6.02,6.01,6.02,42800.0
2005-10-20 10:25:00,6.02,6.04,6.02,6.03,80000.0,6.02,6.04,6.02,6.03,80000.0
2005-10-20 10:30:00,6.03,6.05,6.03,6.04,55600.0,6.03,6.05,6.03,6.04,55600.0
2005-10-20 10:35:00,6.04,6.04,6.02,6.02,42400.0,6.04,6.04,6.02,6.02,42400.0
2005-10-20 10:40:00,6.02,6.03,6.01,6.03,50800.0,6.02,6.03,6.01,6.03,50800.0
2005-10-20 10:45:00,6.03,6.05,6.03,6.04,103200.0,6.03,6.05,6.03,6.04,103200.0
2005-10-20 10:50:00,6.04,6.06,6.03,6.03,22800.0,6.04,6.06,6.03,6.03,22800.0
2005-10-20 10:55:00,6.04,6.04,6.03,6.04,19200.0,6.04,6.04,6.03,6.04,19200.0
2005-10-20 11:00:00,6.04,6.05,6.03,6.04,32800.0,6.04,6.05,6.03,6.04,32800.0
2005-10-20 11:05:00,6.04,6.07,6.04,6.07,47600.0,6.04,6.07,6.04,6.07,47600.0
2005-10-20 11:10:00,6.07,6.08,6.06,6.07,23200.0,6.07,6.08,6.06,6.07,23200.0
2005-10-20 11:15:00,6.07,6.07,6.06,6.06,147200.0,6.07,6.07,6.06,6.06,147200.0
2005-10-20 11:20:00,6.06,6.08,6.06,6.07,31200.0,6.06,6.08,6.06,6.07,31200.0
2005-10-20 11:25:00,6.07,6.07,6.06,6.07,10000.0,6.07,6.07,6.06,6.07,10000.0
2005-10-20 11:30:00,6.06,6.1,6.06,6.1,52400.0,6.06,6.1,6.06,6.1,52400.0
2005-10-20 11:35:00,6.1,6.13,6.1,6.11,43200.0,6.1,6.13,6.1,6.11,43200.0
2005-10-20 11:40:00,6.1,6.1,6.07,6.08,23600.0,6.1,6.1,6.07,6.08,23600.0
2005-10-20 11:45:00,6.08,6.12,6.08,6.12,30000.0,6.08,6.12,6.08,6.12,30000.0
2005-10-20 11:50:00,6.13,6.13,6.1,6.11,21200.0,6.13,6.13,6.1,6.11,21200.0
2005-10-20 11:55:00,6.11,6.11,6.1,6.11,139600.0,6.11,6.11,6.1,6.11,139600.0
2005-10-20 12:00:00,6.11,6.13,6.11,6.11,26800.0,6.11,6.13,6.11,6.11,26800.0
2005-10-20 12:05:00,6.1,6.11,6.09,6.1,19600.0,6.1,6.11,6.09,6.1,19600.0
2005-10-20 12:10:00,6.1,6.11,6.08,6.1,45600.0,6.1,6.11,6.08,6.1,45600.0
2005-10-20 12:15:00,6.1,6.1,6.09,6.1,3600.0,6.1,6.1,6.09,6.1,3600.0
2005-10-20 12:20:00,6.1,6.1,6.08,6.08,13200.0,6.1,6.1,6.08,6.08,13200.0
2005-10-20 12:25:00,6.08,6.1,6.08,6.1,13600.0,6.08,6.1,6.08,6.1,13600.0
2005-10-20 12:30:00,6.1,6.1,6.07,6.09,33600.0,6.1,6.1,6.07,6.09,33600.0
2005-10-20 12:35:00,6.09,6.09,6.09,6.09,8000.0,6.09,6.09,6.09,6.09,8000.0
2005-10-20 12:40:00,6.09,6.09,6.08,6.08,5200.0,6.09,6.09,6.08,6.08,5200.0
2005-10-20 12:45:00,6.08,6.09,6.08,6.09,25200.0,6.08,6.09,6.08,6.09,25200.0
2005-10-20 12:50:00,6.09,6.09,6.07,6.07,15200.0,6.09,6.09,6.07,6.07,15200.0
2005-10-20 12:55:00,6.07,6.09,6.06,6.08,32800.0,6.07,6.09,6.06,6.08,32800.0
2005-10-20 13:00:00,6.08,6.08,6.08,6.08,4800.0,6.08,6.08,6.08,6.08,4800.0
2005-10-20 13:05:00,6.08,6.08,6.07,6.07,26000.0,6.08,6.08,6.07,6.07,26000.0
2005-10-20 13:10:00,6.07,6.08,6.06,6.07,15600.0,6.07,6.08,6.06,6.07,15600.0
2005-10-20 13:15:00,6.07,6.08,6.06,6.07,52000.0,6.07,6.08,6.06,6.07,52000.0
2005-10-20 13:20:00,6.07,6.08,6.07,6.08,2800.0,6.07,6.08,6.07,6.08,2800.0
2005-10-20 13:25:00,6.08,6.08,6.07,6.07,5200.0,6.08,6.08,6.07,6.07,5200.0
2005-10-20 13:30:00,6.07,6.08,6.07,6.08,8400.0,6.07,6.08,6.07,6.08,8400.0
2005-10-20 13:35:00,6.08,6.08,6.08,6.08,8000.0,6.08,6.08,6.08,6.08,8000.0
2005-10-20 13:40:00,6.07,6.08,6.06,6.07,21600.0,6.07,6.08,6.06,6.07,21600.0
2005-10-20 13:45:00,6.07,6.08,6.07,6.08,5600.0,6.07,6.08,6.07,6.08,5600.0
2005-10-20 13:50:00,6.08,6.08,6.07,6.08,16400.0,6.08,6.08,6.07,6.08,16400.0
2005-10-20 13:55:00,6.08,6.09,6.07,6.08,7200.0,6.08,6.09,6.07,6.08,7200.0
2005-10-20 14:00:00,6.07,6.08,6.07,6.07,10400.0,6.07,6.08,6.07,6.07,10400.0
2005-10-20 14:05:00,6.08,6.08,6.07,6.07,16000.0,6.08,6.08,6.07,6.07,16000.0
2005-10-20 14:10:00,6.07,6.07,6.07,6.07,44000.0,6.07,6.07,6.07,6.07,44000.0
2005-10-20 14:15:00,6.07,6.07,6.06,6.07,13200.0,6.07,6.07,6.06,6.07,13200.0
2005-10-20 14:20:00,6.07,6.07,6.06,6.06,32800.0,6.07,6.07,6.06,6.06,32800.0
2005-10-20 14:25:00,6.06,6.08,6.06,6.07,18000.0,6.06,6.08,6.06,6.07,18000.0
2005-10-20 14:30:00,6.07,6.07,6.06,6.07,9600.0,6.07,6.07,6.06,6.07,9600.0
2005-10-20 14:35:00,6.07,6.08,6.07,6.07,18800.0,6.07,6.08,6.07,6.07,18800.0
2005-10-20 14:40:00,6.07,6.1,6.07,6.09,156800.0,6.07,6.1,6.07,6.09,156800.0
2005-10-20 14:45:00,6.09,6.09,6.09,6.09,68000.0,6.09,6.09,6.09,6.09,68000.0
2005-10-20 14:50:00,6.09,6.15,6.08,6.15,82000.0,6.09,6.15,6.08,6.15,82000.0
2005-10-20 14:55:00,6.15,6.15,6.12,6.12,105200.0,6.15,6.15,6.12,6.12,105200.0
2005-10-20 15:00:00,6.12,6.13,6.11,6.12,20800.0,6.12,6.13,6.11,6.12,20800.0
2005-10-20 15:05:00,6.12,6.13,6.11,6.12,19600.0,6.12,6.13,6.11,6.12,19600.0
2005-10-20 15:10:00,6.12,6.12,6.08,6.08,22800.0,6.12,6.12,6.08,6.08,22800.0
2005-10-20 15:15:00,6.08,6.08,6.06,6.06,48400.0,6.08,6.08,6.06,6.06,48400.0
2005-10-20 15:20:00,6.06,6.07,6.06,6.06,87600.0,6.06,6.07,6.06,6.06,87600.0
2005-10-20 15:25:00,6.06,6.08,6.06,6.07,217200.0,6.06,6.08,6.06,6.07,217200.0
2005-10-20 15:30:00,6.07,6.08,6.05,6.05,70800.0,6.07,6.08,6.05,6.05,70800.0
2005-10-20 15:35:00,6.05,6.06,6.04,6.05,144400.0,6.05,6.06,6.04,6.05,144400.0
2005-10-20 15:40:00,6.05,6.06,6.04,6.06,167200.0,6.05,6.06,6.04,6.06,167200.0
2005-10-20 15:45:00,6.08,6.08,6.06,6.06,69200.0,6.08,6.08,6.06,6.06,69200.0
2005-10-20 15:50:00,6.07,6.1,6.07,6.08,91600.0,6.07,6.1,6.07,6.08,91600.0
2005-10-20 15:55:00,6.08,6.08,6.08,6.08,107200.0,6.08,6.08,6.08,6.08,107200.0
2005-10-21 09:30:00,6.08,6.08,6.04,6.04,94800.0,6.08,6.08,6.04,6.04,94800.0
2005-10-21 09:35:00,6.04,6.16,6.03,6.16,34800.0,6.04,6.16,6.03,6.16,34800.0
2005-10-21 09:40:00,6.15,6.15,6.1,6.1,18800.0,6.15,6.15,6.1,6.1,18800.0
2005-10-21 09:45:00,6.1,6.1,6.09,6.09,11600.0,6.1,6.1,6.09,6.09,11600.0
2005-10-21 09:50:00,6.09,6.11,6.08,6.1,28400.0,6.09,6.11,6.08,6.1,28400.0
2005-10-21 09:55:00,6.1,6.1,6.07,6.09,49200.0,6.1,6.1,6.07,6.09,49200.0
2005-10-21 10:00:00,6.09,6.12,6.07,6.07,33200.0,6.09,6.12,6.07,6.07,33200.0
2005-10-21 10:05:00,6.07,6.08,6.06,6.07,31600.0,6.07,6.08,6.06,6.07,31600.0
2005-10-21 10:10:00,6.07,6.12,6.07,6.11,30000.0,6.07,6.12,6.07,6.11,30000.0
2005-10-21 10:15:00,6.1,6.12,6.1,6.12,11200.0,6.1,6.12,6.1,6.12,11200.0
2005-10-21 10:20:00,6.13,6.15,6.12,6.12,4800.0,6.13,6.15,6.12,6.12,4800.0
2005-10-21 10:25:00,6.12,6.12,6.12,6.12,6400.0,6.12,6.12,6.12,6.12,6400.0
2005-10-21 10:30:00,6.12,6.12,6.11,6.11,16400.0,6.12,6.12,6.11,6.11,16400.0
2005-10-21 10:35:00,6.11,6.11,6.1,6.1,41200.0,6.11,6.11,6.1,6.1,41200.0
2005-10-21 10:40:00,6.1,6.11,6.09,6.09,14400.0,6.1,6.11,6.09,6.09,14400.0
2005-10-21 10:45:00,6.09,6.09,6.07,6.07,10400.0,6.09,6.09,6.07,6.07,10400.0
2005-10-21 10:50:00,6.07,6.07,6.06,6.06,24400.0,6.07,6.07,6.06,6.06,24400.0
2005-10-21 10:55:00,6.06,6.06,6.06,6.06,29200.0,6.06,6.06,6.06,6.06,29200.0
2005-10-21 11:00:00,6.07,6.11,6.07,6.11,16800.0,6.07,6.11,6.07,6.11,16800.0
2005-10-21 11:05:00,6.09,6.09,6.09,6.09,8000.0,6.09,6.09,6.09,6.09,8000.0
2005-10-21 11:10:00,6.09,6.09,6.08,6.08,10000.0,6.09,6.09,6.08,6.08,10000.0
2005-10-21 11:15:00,6.08,6.08,6.08,6.08,8000.0,6.08,6.08,6.08,6.08,8000.0
2005-10-21 11:20:00,6.07,6.08,6.07,6.07,12400.0,6.07,6.08,6.07,6.07,12400.0
2005-10-21 11:25:00,6.07,6.07,6.06,6.07,20800.0,6.07,6.07,6.06,6.07,20800.0
2005-10-21 11:30:00,6.06,6.07,6.06,6.06,35600.0,6.06,6.07,6.06,6.06,35600.0
2005-10-21 11:35:00,6.06,6.06,6.02,6.03,47600.0,6.06,6.06,6.02,6.03,47600.0
2005-10-21 11:40:00,6.03,6.03,6.01,6.03,58800.0,6.03,6.03,6.01,6.03,58800.0
2005-10-21 11:45:00,6.03,6.07,6.03,6.07,32000.0,6.03,6.07,6.03,6.07,32000.0
2005-10-21 11:50:00,6.08,6.08,6.07,6.07,4000.0,6.08,6.08,6.07,6.07,4000.0
2005-10-21 11:55:00,6.07,6.08,6.06,6.07,45200.0,6.07,6.08,6.06,6.07,45200.0
2005-10-21 12:00:00,6.07,6.07,6.06,6.06,22400.0,6.07,6.07,6.06,6.06,22400.0
2005-10-21 12:05:00,6.06,6.09,6.06,6.09,21600.0,6.06,6.09,6.06,6.09,21600.0
2005-10-21 12:10:00,6.08,6.12,6.08,6.11,18800.0,6.08,6.12,6.08,6.11,18800.0
2005-10-21 12:15:00,6.11,6.11,6.08,6.08,8800.0,6.11,6.11,6.08,6.08,8800.0
2005-10-21 12:20:00,6.08,6.08,6.07,6.08,18000.0,6.08,6.08,6.07,6.08,18000.0
2005-10-21 12:25:00,6.08,6.1,6.06,6.09,18800.0,6.08,6.1,6.06,6.09,18800.0
2005-10-21 12:30:00,6.09,6.09,6.07,6.08,4000.0,6.09,6.09,6.07,6.08,4000.0
2005-10-21 12:35:00,6.07,6.07,6.06,6.06,16800.0,6.07,6.07,6.06,6.06,16800.0
2005-10-21 12:40:00,6.06,6.09,6.05,6.09,15600.0,6.06,6.09,6.05,6.09,15600.0
2005-10-21 12:45:00,6.08,6.08,6.06,6.08,9200.0,6.08,6.08,6.06,6.08,9200.0
2005-10-21 12:50:00,6.08,6.11,6.08,6.11,18800.0,6.08,6.11,6.08,6.11,18800.0
2005-10-21 12:55:00,6.11,6.11,6.1,6.1,9600.0,6.11,6.11,6.1,6.1,9600.0
2005-10-21 13:00:00,6.11,6.13,6.11,6.13,9200.0,6.11,6.13,6.11,6.13,9200.0
2005-10-21 13:05:00,6.11,6.12,6.11,6.12,26800.0,6.11,6.12,6.11,6.12,26800.0
2005-10-21 13:10:00,6.11,6.11,6.09,6.11,13600.0,6.11,6.11,6.09,6.11,13600.0
2005-10-21 13:15:00,6.1,6.11,6.1,6.11,10000.0,6.1,6.11,6.1,6.11,10000.0
2005-10-21 13:20:00,6.11,6.11,6.11,6.11,6800.0,6.11,6.11,6.11,6.11,6800.0
2005-10-21 13:25:00,6.1,6.1,6.1,6.1,3600.0,6.1,6.1,6.1,6.1,3600.0
2005-10-21 13:30:00,6.1,6.14,6.1,6.13,15600.0,6.1,6.14,6.1,6.13,15600.0
2005-10-21 13:35:00,6.12,6.13,6.12,6.12,11200.0,6.12,6.13,6.12,6.12,11200.0
2005-10-21 13:40:00,6.11,6.11,6.1,6.1,4800.0,6.11,6.11,6.1,6.1,4800.0
2005-10-21 13:45:00,6.1,6.1,6.1,6.1,10400.0,6.1,6.1,6.1,6.1,10400.0
2005-10-21 13:50:00,6.08,6.08,6.07,6.07,6800.0,6.08,6.08,6.07,6.07,6800.0
2005-10-21 13:55:00,6.08,6.11,6.07,6.09,28000.0,6.08,6.11,6.07,6.09,28000.0
2005-10-21 14:00:00,6.09,6.11,6.09,6.11,14400.0,6.09,6.11,6.09,6.11,14400.0
2005-10-21 14:05:00,6.11,6.11,6.08,6.08,7200.0,6.11,6.11,6.08,6.08,7200.0
2005-10-21 14:10:00,6.08,6.12,6.07,6.09,35600.0,6.08,6.12,6.07,6.09,35600.0
2005-10-21 14:15:00,6.1,6.1,6.1,6.1,13200.0,6.1,6.1,6.1,6.1,13200.0
2005-10-21 14:20:00,6.1,6.11,6.09,6.1,20800.0,6.1,6.11,6.09,6.1,20800.0
2005-10-21 14:25:00,6.1,6.1,6.1,6.1,35600.0,6.1,6.1,6.1,6.1,35600.0
2005-10-21 14:30:00,6.1,6.13,6.1,6.11,11600.0,6.1,6.13,6.1,6.11,11600.0
2005-10-21 14:35:00,6.11,6.11,6.09,6.09,16000.0,6.11,6.11,6.09,6.09,16000.0
2005-10-21 14:40:00,6.08,6.09,6.08,6.09,11600.0,6.08,6.09,6.08,6.09,11600.0
2005-10-21 14:45:00,6.09,6.09,6.09,6.09,10400.0,6.09,6.09,6.09,6.09,10400.0
2005-10-21 14:50:00,6.09,6.09,6.08,6.09,13200.0,6.09,6.09,6.08,6.09,13200.0
2005-10-21 14:55:00,6.09,6.09,6.08,6.08,12000.0,6.09,6.09,6.08,6.08,12000.0
2005-10-21 15:00:00,6.08,6.08,6.07,6.07,14000.0,6.08,6.08,6.07,6.07,14000.0
2005-10-21 15:05:00,6.07,6.08,6.07,6.08,15600.0,6.07,6.08,6.07,6.08,15600.0
2005-10-21 15:10:00,6.08,6.08,6.07,6.08,19600.0,6.08,6.08,6.07,6.08,19600.0
2005-10-21 15:15:00,6.07,6.08,6.07,6.08,26000.0,6.07,6.08,6.07,6.08,26000.0
2005-10-21 15:20:00,6.08,6.08,6.08,6.08,13600.0,6.08,6.08,6.08,6.08,13600.0
2005-10-21 15:25:00,6.07,6.07,6.06,6.06,49600.0,6.07,6.07,6.06,6.06,49600.0
2005-10-21 15:30:00,6.07,6.07,6.04,6.04,31200.0,6.07,6.07,6.04,6.04,31200.0
2005-10-21 15:35:00,6.04,6.07,6.04,6.05,238000.0,6.04,6.07,6.04,6.05,238000.0
2005-10-21 15:40:00,6.06,6.06,6.05,6.05,179200.0,6.06,6.06,6.05,6.05,179200.0
2005-10-21 15:45:00,6.05,6.06,6.05,6.05,46400.0,6.05,6.06,6.05,6.05,46400.0
2005-10-21 15:50:00,6.05,6.06,6.03,6.03,38400.0,6.05,6.06,6.03,6.03,38400.0
2005-10-21 15:55:00,6.03,6.03,6.02,6.02,69200.0,6.03,6.03,6.02,6.02,69200.0
2005-10-24 09:30:00,6.25,6.31,6.23,6.25,244000.0,6.25,6.31,6.23,6.25,244000.0
2005-10-24 09:35:00,6.25,6.3,6.24,6.26,180000.0,6.25,6.3,6.24,6.26,180000.0
2005-10-24 09:40:00,6.26,6.3,6.25,6.25,104400.0,6.26,6.3,6.25,6.25,104400.0
2005-10-24 09:45:00,6.25,6.25,6.24,6.25,77200.0,6.25,6.25,6.24,6.25,77200.0
2005-10-24 09:50:00,6.25,6.25,6.23,6.24,141200.0,6.25,6.25,6.23,6.24,141200.0
2005-10-24 09:55:00,6.24,6.25,6.23,6.24,30400.0,6.24,6.25,6.23,6.24,30400.0
2005-10-24 10:00:00,6.23,6.25,6.21,6.22,45200.0,6.23,6.25,6.21,6.22,45200.0
2005-10-24 10:05:00,6.22,6.22,6.21,6.22,65200.0,6.22,6.22,6.21,6.22,65200.0
2005-10-24 10:10:00,6.22,6.23,6.21,6.21,50000.0,6.22,6.23,6.21,6.21,50000.0
2005-10-24 10:15:00,6.21,6.22,6.21,6.21,105200.0,6.21,6.22,6.21,6.21,105200.0
2005-10-24 10:20:00,6.21,6.22,6.21,6.22,39600.0,6.21,6.22,6.21,6.22,39600.0
2005-10-24 10:25:00,6.21,6.21,6.18,6.18,51200.0,6.21,6.21,6.18,6.18,51200.0
2005-10-24 10:30:00,6.18,6.19,6.18,6.18,91600.0,6.18,6.19,6.18,6.18,91600.0
2005-10-24 10:35:00,6.18,6.18,6.14,6.15,36000.0,6.18,6.18,6.14,6.15,36000.0
2005-10-24 10:40:00,6.16,6.19,6.15,6.18,34000.0,6.16,6.19,6.15,6.18,34000.0
2005-10-24 10:45:00,6.18,6.2,6.17,6.18,30800.0,6.18,6.2,6.17,6.18,30800.0
2005-10-24 10:50:00,6.18,6.18,6.16,6.17,26400.0,6.18,6.18,6.16,6.17,26400.0
2005-10-24 10:55:00,6.17,6.17,6.16,6.16,31200.0,6.17,6.17,6.16,6.16,31200.0
2005-10-24 11:00:00,6.16,6.19,6.16,6.19,74800.0,6.16,6.19,6.16,6.19,74800.0
2005-10-24 11:05:00,6.19,6.19,6.17,6.18,12000.0,6.19,6.19,6.17,6.18,12000.0
2005-10-24 11:10:00,6.18,6.18,6.17,6.18,58000.0,6.18,6.18,6.17,6.18,58000.0
2005-10-24 11:15:00,6.18,6.21,6.17,6.18,30400.0,6.18,6.21,6.17,6.18,30400.0
2005-10-24 11:20:00,6.17,6.22,6.16,6.21,36000.0,6.17,6.22,6.16,6.21,36000.0
2005-10-24 11:25:00,6.23,6.24,6.2,6.22,46000.0,6.23,6.24,6.2,6.22,46000.0
2005-10-24 11:30:00,6.22,6.23,6.21,6.22,60400.0,6.22,6.23,6.21,6.22,60400.0
2005-10-24 11:35:00,6.22,6.23,6.19,6.19,81600.0,6.22,6.23,6.19,6.19,81600.0
2005-10-24 11:40:00,6.19,6.2,6.19,6.19,70000.0,6.19,6.2,6.19,6.19,70000.0
2005-10-24 11:45:00,6.19,6.19,6.15,6.15,117600.0,6.19,6.19,6.15,6.15,117600.0
2005-10-24 11:50:00,6.15,6.19,6.15,6.18,45200.0,6.15,6.19,6.15,6.18,45200.0
2005-10-24 11:55:00,6.18,6.22,6.18,6.21,38400.0,6.18,6.22,6.18,6.21,38400.0
2005-10-24 12:00:00,6.21,6.21,6.19,6.19,35600.0,6.21,6.21,6.19,6.19,35600.0
2005-10-24 12:05:00,6.2,6.21,6.2,6.21,37600.0,6.2,6.21,6.2,6.21,37600.0
2005-10-24 12:10:00,6.21,6.21,6.2,6.21,14400.0,6.21,6.21,6.2,6.21,14400.0
2005-10-24 12:15:00,6.21,6.21,6.21,6.21,30400.0,6.21,6.21,6.21,6.21,30400.0
2005-10-24 12:20:00,6.21,6.21,6.21,6.21,42000.0,6.21,6.21,6.21,6.21,42000.0
2005-10-24 12:25:00,6.21,6.21,6.2,6.21,18800.0,6.21,6.21,6.2,6.21,18800.0
2005-10-24 12:30:00,6.21,6.21,6.21,6.21,12000.0,6.21,6.21,6.21,6.21,12000.0
2005-10-24 12:35:00,6.21,6.21,6.21,6.21,9200.0,6.21,6.21,6.21,6.21,9200.0
2005-10-24 12:40:00,6.21,6.21,6.21,6.21,18000.0,6.21,6.21,6.21,6.21,18000.0
2005-10-24 12:45:00,6.2,6.21,6.19,6.21,40000.0,6.2,6.21,6.19,6.21,40000.0
2005-10-24 12:50:00,6.21,6.21,6.21,6.21,11200.0,6.21,6.21,6.21,6.21,11200.0
2005-10-24 12:55:00,6.21,6.21,6.21,6.21,24800.0,6.21,6.21,6.21,6.21,24800.0
2005-10-24 13:00:00,6.21,6.21,6.21,6.21,11200.0,6.21,6.21,6.21,6.21,11200.0
2005-10-24 13:05:00,6.21,6.22,6.2,6.21,58800.0,6.21,6.22,6.2,6.21,58800.0
2005-10-24 13:10:00,6.21,6.22,6.2,6.2,21200.0,6.21,6.22,6.2,6.2,21200.0
2005-10-24 13:15:00,6.2,6.22,6.2,6.21,20400.0,6.2,6.22,6.2,6.21,20400.0
2005-10-24 13:20:00,6.21,6.22,6.2,6.2,6400.0,6.21,6.22,6.2,6.2,6400.0
2005-10-24 13:25:00,6.2,6.2,6.2,6.2,5200.0,6.2,6.2,6.2,6.2,5200.0
2005-10-24 13:30:00,6.2,6.21,6.2,6.21,25600.0,6.2,6.21,6.2,6.21,25600.0
2005-10-24 13:35:00,6.21,6.21,6.21,6.21,2800.0,6.21,6.21,6.21,6.21,2800.0
2005-10-24 13:40:00,6.21,6.21,6.21,6.21,10400.0,6.21,6.21,6.21,6.21,10400.0
2005-10-24 13:45:00,6.21,6.21,6.2,6.21,10000.0,6.21,6.21,6.2,6.21,10000.0
2005-10-24 13:50:00,6.2,6.21,6.2,6.21,5200.0,6.2,6.21,6.2,6.21,5200.0
2005-10-24 13:55:00,6.2,6.21,6.2,6.21,17600.0,6.2,6.21,6.2,6.21,17600.0
2005-10-24 14:00:00,6.21,6.21,6.21,6.21,28000.0,6.21,6.21,6.21,6.21,28000.0
2005-10-24 14:05:00,6.21,6.21,6.21,6.21,22000.0,6.21,6.21,6.21,6.21,22000.0
2005-10-24 14:10:00,6.21,6.21,6.21,6.21,26400.0,6.21,6.21,6.21,6.21,26400.0
2005-10-24 14:15:00,6.21,6.21,6.21,6.21,4800.0,6.21,6.21,6.21,6.21,4800.0
2005-10-24 14:20:00,6.21,6.21,6.21,6.21,10000.0,6.21,6.21,6.21,6.21,10000.0
2005-10-24 14:25:00,6.21,6.21,6.21,6.21,11200.0,6.21,6.21,6.21,6.21,11200.0
2005-10-24 14:30:00,6.21,6.21,6.2,6.2,22400.0,6.21,6.21,6.2,6.2,22400.0
2005-10-24 14:35:00,6.21,6.21,6.2,6.21,26000.0,6.21,6.21,6.2,6.21,26000.0
2005-10-24 14:40:00,6.21,6.21,6.21,6.21,15200.0,6.21,6.21,6.21,6.21,15200.0
2005-10-24 14:45:00,6.21,6.21,6.21,6.21,34800.0,6.21,6.21,6.21,6.21,34800.0
2005-10-24 14:50:00,6.21,6.21,6.21,6.21,42800.0,6.21,6.21,6.21,6.21,42800.0
2005-10-24 14:55:00,6.21,6.21,6.21,6.21,34400.0,6.21,6.21,6.21,6.21,34400.0
2005-10-24 15:00:00,6.21,6.21,6.21,6.21,96800.0,6.21,6.21,6.21,6.21,96800.0
2005-10-24 15:05:00,6.21,6.21,6.21,6.21,56000.0,6.21,6.21,6.21,6.21,56000.0
2005-10-24 15:10:00,6.21,6.21,6.2,6.21,115200.0,6.21,6.21,6.2,6.21,115200.0
2005-10-24 15:15:00,6.2,6.21,6.19,6.2,174800.0,6.2,6.21,6.19,6.2,174800.0
2005-10-24 15:20:00,6.2,6.21,6.2,6.21,28800.0,6.2,6.21,6.2,6.21,28800.0
2005-10-24 15:25:00,6.2,6.2,6.2,6.2,43200.0,6.2,6.2,6.2,6.2,43200.0
2005-10-24 15:30:00,6.2,6.2,6.19,6.2,102000.0,6.2,6.2,6.19,6.2,102000.0
2005-10-24 15:35:00,6.2,6.22,6.2,6.21,58400.0,6.2,6.22,6.2,6.21,58400.0
2005-10-24 15:40:00,6.2,6.22,6.2,6.22,100000.0,6.2,6.22,6.2,6.22,100000.0
2005-10-24 15:45:00,6.22,6.23,6.21,6.21,71200.0,6.22,6.23,6.21,6.21,71200.0
2005-10-24 15:50:00,6.22,6.22,6.2,6.2,58000.0,6.22,6.22,6.2,6.2,58000.0
2005-10-24 15:55:00,6.2,6.2,6.18,6.18,109600.0,6.2,6.2,6.18,6.18,109600.0
2005-10-25 09:30:00,6.13,6.13,5.9,5.93,204800.0,6.13,6.13,5.9,5.93,204800.0
2005-10-25 09:35:00,5.88,5.93,5.75,5.87,156400.0,5.88,5.93,5.75,5.87,156400.0
2005-10-25 09:40:00,5.86,5.86,5.7,5.71,220000.0,5.86,5.86,5.7,5.71,220000.0
2005-10-25 09:45:00,5.7,5.7,5.58,5.58,372800.0,5.7,5.7,5.58,5.58,372800.0
2005-10-25 09:50:00,5.58,5.58,5.38,5.43,364800.0,5.58,5.58,5.38,5.43,364800.0
2005-10-25 09:55:00,5.38,5.38,5.1,5.17,988000.0,5.38,5.38,5.1,5.17,988000.0
2005-10-25 10:00:00,5.18,5.31,5.13,5.23,683600.0,5.18,5.31,5.13,5.23,683600.0
2005-10-25 10:05:00,5.21,5.38,5.21,5.38,468000.0,5.21,5.38,5.21,5.38,468000.0
2005-10-25 10:10:00,5.34,5.48,5.34,5.47,1128000.0,5.34,5.48,5.34,5.47,1128000.0
2005-10-25 10:15:00,5.46,5.59,5.46,5.5,610800.0,5.46,5.59,5.46,5.5,610800.0
2005-10-25 10:20:00,5.5,5.51,5.49,5.49,551200.0,5.5,5.51,5.49,5.49,551200.0
2005-10-25 10:25:00,5.49,5.55,5.38,5.5,367600.0,5.49,5.55,5.38,5.5,367600.0
2005-10-25 10:30:00,5.5,5.5,5.38,5.41,480000.0,5.5,5.5,5.38,5.41,480000.0
2005-10-25 10:35:00,5.4,5.45,5.4,5.45,276000.0,5.4,5.45,5.4,5.45,276000.0
2005-10-25 10:40:00,5.44,5.46,5.43,5.43,314400.0,5.44,5.46,5.43,5.43,314400.0
2005-10-25 10:45:00,5.43,5.45,5.41,5.42,301200.0,5.43,5.45,5.41,5.42,301200.0
2005-10-25 10:50:00,5.42,5.42,5.38,5.42,136400.0,5.42,5.42,5.38,5.42,136400.0
2005-10-25 10:55:00,5.42,5.46,5.42,5.44,80000.0,5.42,5.46,5.42,5.44,80000.0
2005-10-25 11:00:00,5.43,5.44,5.42,5.43,88000.0,5.43,5.44,5.42,5.43,88000.0
2005-10-25 11:05:00,5.43,5.43,5.38,5.39,90400.0,5.43,5.43,5.38,5.39,90400.0
2005-10-25 11:10:00,5.39,5.43,5.39,5.39,138400.0,5.39,5.43,5.39,5.39,138400.0
2005-10-25 11:15:00,5.39,5.39,5.36,5.39,386000.0,5.39,5.39,5.36,5.39,386000.0
2005-10-25 11:20:00,5.39,5.39,5.37,5.37,99600.0,5.39,5.39,5.37,5.37,99600.0
2005-10-25 11:25:00,5.37,5.37,5.31,5.33,112400.0,5.37,5.37,5.31,5.33,112400.0
2005-10-25 11:30:00,5.34,5.34,5.25,5.25,171200.0,5.34,5.34,5.25,5.25,171200.0
2005-10-25 11:35:00,5.25,5.29,5.23,5.26,230800.0,5.25,5.29,5.23,5.26,230800.0
2005-10-25 11:40:00,5.25,5.25,5.23,5.24,148400.0,5.25,5.25,5.23,5.24,148400.0
2005-10-25 11:45:00,5.24,5.24,5.22,5.22,70800.0,5.24,5.24,5.22,5.22,70800.0
2005-10-25 11:50:00,5.22,5.23,5.2,5.21,94400.0,5.22,5.23,5.2,5.21,94400.0
2005-10-25 11:55:00,5.21,5.25,5.2,5.25,581200.0,5.21,5.25,5.2,5.25,581200.0
2005-10-25 12:00:00,5.25,5.25,5.24,5.24,94400.0,5.25,5.25,5.24,5.24,94400.0
2005-10-25 12:05:00,5.24,5.27,5.24,5.24,72000.0,5.24,5.27,5.24,5.24,72000.0
2005-10-25 12:10:00,5.24,5.27,5.24,5.24,396400.0,5.24,5.27,5.24,5.24,396400.0
2005-10-25 12:15:00,5.24,5.26,5.2,5.26,84400.0,5.24,5.26,5.2,5.26,84400.0
2005-10-25 12:20:00,5.25,5.26,5.23,5.23,60000.0,5.25,5.26,5.23,5.23,60000.0
2005-10-25 12:25:00,5.23,5.25,5.23,5.25,32000.0,5.23,5.25,5.23,5.25,32000.0
2005-10-25 12:30:00,5.25,5.29,5.23,5.25,115600.0,5.25,5.29,5.23,5.25,115600.0
2005-10-25 12:35:00,5.25,5.25,5.23,5.23,38400.0,5.25,5.25,5.23,5.23,38400.0
2005-10-25 12:40:00,5.23,5.23,5.2,5.2,91600.0,5.23,5.23,5.2,5.2,91600.0
2005-10-25 12:45:00,5.21,5.21,5.19,5.19,103600.0,5.21,5.21,5.19,5.19,103600.0
2005-10-25 12:50:00,5.19,5.19,5.13,5.17,169200.0,5.19,5.19,5.13,5.17,169200.0
2005-10-25 12:55:00,5.17,5.18,5.16,5.16,44400.0,5.17,5.18,5.16,5.16,44400.0
2005-10-25 13:00:00,5.15,5.15,5.1,5.15,203200.0,5.15,5.15,5.1,5.15,203200.0
2005-10-25 13:05:00,5.15,5.15,5.11,5.12,62400.0,5.15,5.15,5.11,5.12,62400.0
2005-10-25 13:10:00,5.12,5.12,5.11,5.12,60400.0,5.12,5.12,5.11,5.12,60400.0
2005-10-25 13:15:00,5.11,5.13,5.1,5.11,127600.0,5.11,5.13,5.1,5.11,127600.0
2005-10-25 13:20:00,5.12,5.12,5.04,5.05,148400.0,5.12,5.12,5.04,5.05,148400.0
2005-10-25 13:25:00,5.04,5.14,5.02,5.14,300000.0,5.04,5.14,5.02,5.14,300000.0
2005-10-25 13:30:00,5.12,5.12,5.02,5.02,126000.0,5.12,5.12,5.02,5.02,126000.0
2005-10-25 13:35:00,5.02,5.06,4.97,5.04,386800.0,5.02,5.06,4.97,5.04,386800.0
2005-10-25 13:40:00,5.05,5.1,5.04,5.08,466800.0,5.05,5.1,5.04,5.08,466800.0
2005-10-25 13:45:00,5.08,5.09,5.06,5.07,304000.0,5.08,5.09,5.06,5.07,304000.0
2005-10-25 13:50:00,5.07,5.1,5.07,5.07,526800.0,5.07,5.1,5.07,5.07,526800.0
2005-10-25 13:55:00,5.07,5.1,5.07,5.09,87600.0,5.07,5.1,5.07,5.09,87600.0
2005-10-25 14:00:00,5.09,5.09,5.08,5.08,54000.0,5.09,5.09,5.08,5.08,54000.0
2005-10-25 14:05:00,5.08,5.08,4.99,4.99,207600.0,5.08,5.08,4.99,4.99,207600.0
2005-10-25 14:10:00,5.0,5.04,4.99,5.03,174000.0,5.0,5.04,4.99,5.03,174000.0
2005-10-25 14:15:00,5.03,5.03,4.95,4.95,197200.0,5.03,5.03,4.95,4.95,197200.0
2005-10-25 14:20:00,4.95,4.98,4.9,4.92,203600.0,4.95,4.98,4.9,4.92,203600.0
2005-10-25 14:25:00,4.92,4.95,4.88,4.95,638000.0,4.92,4.95,4.88,4.95,638000.0
2005-10-25 14:30:00,4.95,4.95,4.91,4.91,401200.0,4.95,4.95,4.91,4.91,401200.0
2005-10-25 14:35:00,4.91,4.92,4.85,4.86,495200.0,4.91,4.92,4.85,4.86,495200.0
2005-10-25 14:40:00,4.86,4.87,4.84,4.84,428000.0,4.86,4.87,4.84,4.84,428000.0
2005-10-25 14:45:00,4.85,4.85,4.75,4.77,984800.0,4.85,4.85,4.75,4.77,984800.0
2005-10-25 14:50:00,4.78,4.84,4.71,4.83,826800.0,4.78,4.84,4.71,4.83,826800.0
2005-10-25 14:55:00,4.83,4.88,4.8,4.88,319200.0,4.83,4.88,4.8,4.88,319200.0
2005-10-25 15:00:00,4.88,4.88,4.77,4.82,581600.0,4.88,4.88,4.77,4.82,581600.0
2005-10-25 15:05:00,4.84,4.86,4.81,4.85,101600.0,4.84,4.86,4.81,4.85,101600.0
2005-10-25 15:10:00,4.85,4.86,4.82,4.84,131200.0,4.85,4.86,4.82,4.84,131200.0
2005-10-25 15:15:00,4.83,4.84,4.77,4.77,237600.0,4.83,4.84,4.77,4.77,237600.0
2005-10-25 15:20:00,4.78,4.82,4.77,4.82,203200.0,4.78,4.82,4.77,4.82,203200.0
2005-10-25 15:25:00,4.82,4.82,4.76,4.78,106400.0,4.82,4.82,4.76,4.78,106400.0
2005-10-25 15:30:00,4.78,4.84,4.76,4.83,267600.0,4.78,4.84,4.76,4.83,267600.0
2005-10-25 15:35:00,4.83,4.89,4.83,4.87,526800.0,4.83,4.89,4.83,4.87,526800.0
2005-10-25 15:40:00,4.87,4.89,4.81,4.85,321600.0,4.87,4.89,4.81,4.85,321600.0
2005-10-25 15:45:00,4.84,4.88,4.83,4.87,329600.0,4.84,4.88,4.83,4.87,329600.0
2005-10-25 15:50:00,4.87,4.87,4.79,4.81,204800.0,4.87,4.87,4.79,4.81,204800.0
2005-10-25 15:55:00,4.77,4.79,4.75,4.76,779600.0,4.77,4.79,4.75,4.76,779600.0
2005-10-26 09:30:00,4.89,4.98,4.88,4.94,341200.0,4.89,4.98,4.88,4.94,341200.0
2005-10-26 09:35:00,4.94,5.06,4.94,4.98,392800.0,4.94,5.06,4.94,4.98,392800.0
2005-10-26 09:40:00,4.98,5.0,4.94,4.95,234800.0,4.98,5.0,4.94,4.95,234800.0
2005-10-26 09:45:00,4.96,4.98,4.94,4.97,128800.0,4.96,4.98,4.94,4.97,128800.0
2005-10-26 09:50:00,4.97,4.97,4.95,4.96,206400.0,4.97,4.97,4.95,4.96,206400.0
2005-10-26 09:55:00,4.96,5.0,4.95,4.97,217200.0,4.96,5.0,4.95,4.97,217200.0
2005-10-26 10:00:00,4.97,4.99,4.96,4.97,131600.0,4.97,4.99,4.96,4.97,131600.0
2005-10-26 10:05:00,4.98,4.98,4.97,4.98,187200.0,4.98,4.98,4.97,4.98,187200.0
2005-10-26 10:10:00,4.98,5.0,4.98,4.98,108000.0,4.98,5.0,4.98,4.98,108000.0
2005-10-26 10:15:00,4.98,4.99,4.97,4.98,90400.0,4.98,4.99,4.97,4.98,90400.0
2005-10-26 10:20:00,4.98,5.0,4.98,5.0,116000.0,4.98,5.0,4.98,5.0,116000.0
2005-10-26 10:25:00,5.0,5.0,4.96,4.98,108800.0,5.0,5.0,4.96,4.98,108800.0
2005-10-26 10:30:00,4.97,5.0,4.97,4.99,87600.0,4.97,5.0,4.97,4.99,87600.0
2005-10-26 10:35:00,4.99,4.99,4.96,4.98,121600.0,4.99,4.99,4.96,4.98,121600.0
2005-10-26 10:40:00,4.97,4.98,4.97,4.97,128400.0,4.97,4.98,4.97,4.97,128400.0
2005-10-26 10:45:00,4.97,4.98,4.96,4.97,62800.0,4.97,4.98,4.96,4.97,62800.0
2005-10-26 10:50:00,4.97,5.0,4.97,4.99,205600.0,4.97,5.0,4.97,4.99,205600.0
2005-10-26 10:55:00,4.99,4.99,4.99,4.99,24800.0,4.99,4.99,4.99,4.99,24800.0
2005-10-26 11:00:00,4.99,4.99,4.97,4.98,130400.0,4.99,4.99,4.97,4.98,130400.0
2005-10-26 11:05:00,4.97,4.99,4.97,4.98,102800.0,4.97,4.99,4.97,4.98,102800.0
2005-10-26 11:10:00,4.98,4.99,4.97,4.99,64000.0,4.98,4.99,4.97,4.99,64000.0
2005-10-26 11:15:00,4.99,4.99,4.97,4.97,36000.0,4.99,4.99,4.97,4.97,36000.0
2005-10-26 11:20:00,4.97,4.98,4.97,4.98,70400.0,4.97,4.98,4.97,4.98,70400.0
2005-10-26 11:25:00,4.98,4.99,4.97,4.97,86000.0,4.98,4.99,4.97,4.97,86000.0
2005-10-26 11:30:00,4.97,4.98,4.96,4.96,57600.0,4.97,4.98,4.96,4.96,57600.0
2005-10-26 11:35:00,4.96,4.96,4.94,4.95,64800.0,4.96,4.96,4.94,4.95,64800.0
2005-10-26 11:40:00,4.94,4.96,4.93,4.93,111600.0,4.94,4.96,4.93,4.93,111600.0
2005-10-26 11:45:00,4.93,4.93,4.9,4.92,103600.0,4.93,4.93,4.9,4.92,103600.0
2005-10-26 11:50:00,4.92,4.93,4.9,4.91,51600.0,4.92,4.93,4.9,4.91,51600.0
2005-10-26 11:55:00,4.92,4.93,4.92,4.92,101200.0,4.92,4.93,4.92,4.92,101200.0
2005-10-26 12:00:00,4.92,4.93,4.92,4.93,44400.0,4.92,4.93,4.92,4.93,44400.0
2005-10-26 12:05:00,4.93,4.94,4.93,4.93,40400.0,4.93,4.94,4.93,4.93,40400.0
2005-10-26 12:10:00,4.93,4.94,4.93,4.94,138000.0,4.93,4.94,4.93,4.94,138000.0
2005-10-26 12:15:00,4.94,4.94,4.93,4.93,59200.0,4.94,4.94,4.93,4.93,59200.0
2005-10-26 12:20:00,4.93,4.94,4.93,4.93,53200.0,4.93,4.94,4.93,4.93,53200.0
2005-10-26 12:25:00,4.93,4.93,4.93,4.93,24800.0,4.93,4.93,4.93,4.93,24800.0
2005-10-26 12:30:00,4.93,4.94,4.93,4.94,70400.0,4.93,4.94,4.93,4.94,70400.0
2005-10-26 12:35:00,4.95,4.95,4.94,4.94,56400.0,4.95,4.95,4.94,4.94,56400.0
2005-10-26 12:40:00,4.94,4.96,4.94,4.96,104400.0,4.94,4.96,4.94,4.96,104400.0
2005-10-26 12:45:00,4.96,4.98,4.96,4.97,84800.0,4.96,4.98,4.96,4.97,84800.0
2005-10-26 12:50:00,4.97,4.97,4.95,4.96,80000.0,4.97,4.97,4.95,4.96,80000.0
2005-10-26 12:55:00,4.96,4.96,4.95,4.95,77200.0,4.96,4.96,4.95,4.95,77200.0
2005-10-26 13:00:00,4.95,4.97,4.93,4.93,66000.0,4.95,4.97,4.93,4.93,66000.0
2005-10-26 13:05:00,4.93,4.95,4.93,4.93,80800.0,4.93,4.95,4.93,4.93,80800.0
2005-10-26 13:10:00,4.93,4.93,4.9,4.9,67600.0,4.93,4.93,4.9,4.9,67600.0
2005-10-26 13:15:00,4.9,4.9,4.84,4.85,227600.0,4.9,4.9,4.84,4.85,227600.0
2005-10-26 13:20:00,4.85,4.86,4.84,4.85,167200.0,4.85,4.86,4.84,4.85,167200.0
2005-10-26 13:25:00,4.85,4.89,4.85,4.88,97200.0,4.85,4.89,4.85,4.88,97200.0
2005-10-26 13:30:00,4.87,4.9,4.86,4.89,81200.0,4.87,4.9,4.86,4.89,81200.0
2005-10-26 13:35:00,4.89,4.89,4.86,4.87,70400.0,4.89,4.89,4.86,4.87,70400.0
2005-10-26 13:40:00,4.88,4.88,4.85,4.88,75600.0,4.88,4.88,4.85,4.88,75600.0
2005-10-26 13:45:00,4.89,4.89,4.86,4.86,24000.0,4.89,4.89,4.86,4.86,24000.0
2005-10-26 13:50:00,4.86,4.91,4.86,4.91,23200.0,4.86,4.91,4.86,4.91,23200.0
2005-10-26 13:55:00,4.91,4.92,4.91,4.92,24800.0,4.91,4.92,4.91,4.92,24800.0
2005-10-26 14:00:00,4.92,4.94,4.92,4.94,28000.0,4.92,4.94,4.92,4.94,28000.0
2005-10-26 14:05:00,4.93,4.93,4.93,4.93,10000.0,4.93,4.93,4.93,4.93,10000.0
2005-10-26 14:10:00,4.93,4.93,4.92,4.92,30000.0,4.93,4.93,4.92,4.92,30000.0
2005-10-26 14:15:00,4.92,4.94,4.92,4.94,47200.0,4.92,4.94,4.92,4.94,47200.0
2005-10-26 14:20:00,4.93,4.95,4.93,4.95,84800.0,4.93,4.95,4.93,4.95,84800.0
2005-10-26 14:25:00,4.95,4.95,4.93,4.93,21200.0,4.95,4.95,4.93,4.93,21200.0
2005-10-26 14:30:00,4.93,4.94,4.92,4.92,48000.0,4.93,4.94,4.92,4.92,48000.0
2005-10-26 14:35:00,4.92,4.92,4.91,4.92,90000.0,4.92,4.92,4.91,4.92,90000.0
2005-10-26 14:40:00,4.92,4.92,4.92,4.92,24400.0,4.92,4.92,4.92,4.92,24400.0
2005-10-26 14:45:00,4.92,4.92,4.9,4.9,28800.0,4.92,4.92,4.9,4.9,28800.0
2005-10-26 14:50:00,4.9,4.92,4.9,4.9,96800.0,4.9,4.92,4.9,4.9,96800.0
2005-10-26 14:55:00,4.9,4.92,4.9,4.9,36400.0,4.9,4.92,4.9,4.9,36400.0
2005-10-26 15:00:00,4.88,4.88,4.88,4.88,49600.0,4.88,4.88,4.88,4.88,49600.0
2005-10-26 15:05:00,4.88,4.91,4.87,4.9,90000.0,4.88,4.91,4.87,4.9,90000.0
2005-10-26 15:10:00,4.9,4.9,4.88,4.89,98800.0,4.9,4.9,4.88,4.89,98800.0
2005-10-26 15:15:00,4.89,4.9,4.89,4.89,44400.0,4.89,4.9,4.89,4.89,44400.0
2005-10-26 15:20:00,4.89,4.89,4.81,4.83,118000.0,4.89,4.89,4.81,4.83,118000.0
2005-10-26 15:25:00,4.83,4.84,4.83,4.84,93600.0,4.83,4.84,4.83,4.84,93600.0
2005-10-26 15:30:00,4.84,4.85,4.84,4.84,100400.0,4.84,4.85,4.84,4.84,100400.0
2005-10-26 15:35:00,4.84,4.84,4.8,4.82,95600.0,4.84,4.84,4.8,4.82,95600.0
2005-10-26 15:40:00,4.82,4.83,4.81,4.83,133600.0,4.82,4.83,4.81,4.83,133600.0
2005-10-26 15:45:00,4.83,4.85,4.83,4.84,128800.0,4.83,4.85,4.83,4.84,128800.0
2005-10-26 15:50:00,4.84,4.85,4.83,4.85,251200.0,4.84,4.85,4.83,4.85,251200.0
2005-10-26 15:55:00,4.85,4.85,4.83,4.83,131600.0,4.85,4.85,4.83,4.83,131600.0
2005-10-27 09:30:00,4.88,4.89,4.84,4.84,201200.0,4.88,4.89,4.84,4.84,201200.0
2005-10-27 09:35:00,4.83,4.83,4.77,4.77,106400.0,4.83,4.83,4.77,4.77,106400.0
2005-10-27 09:40:00,4.77,4.77,4.67,4.69,256400.0,4.77,4.77,4.67,4.69,256400.0
2005-10-27 09:45:00,4.69,4.7,4.65,4.66,107200.0,4.69,4.7,4.65,4.66,107200.0
2005-10-27 09:50:00,4.66,4.7,4.63,4.67,363600.0,4.66,4.7,4.63,4.67,363600.0
2005-10-27 09:55:00,4.67,4.68,4.66,4.66,158000.0,4.67,4.68,4.66,4.66,158000.0
2005-10-27 10:00:00,4.66,4.66,4.6,4.62,275600.0,4.66,4.66,4.6,4.62,275600.0
2005-10-27 10:05:00,4.62,4.64,4.58,4.58,195600.0,4.62,4.64,4.58,4.58,195600.0
2005-10-27 10:10:00,4.57,4.58,4.52,4.52,306000.0,4.57,4.58,4.52,4.52,306000.0
2005-10-27 10:15:00,4.52,4.53,4.47,4.48,285600.0,4.52,4.53,4.47,4.48,285600.0
2005-10-27 10:20:00,4.48,4.55,4.46,4.53,282000.0,4.48,4.55,4.46,4.53,282000.0
2005-10-27 10:25:00,4.53,4.56,4.48,4.51,192800.0,4.53,4.56,4.48,4.51,192800.0
2005-10-27 10:30:00,4.51,4.53,4.48,4.48,74000.0,4.51,4.53,4.48,4.48,74000.0
2005-10-27 10:35:00,4.48,4.48,4.43,4.47,433200.0,4.48,4.48,4.43,4.47,433200.0
2005-10-27 10:40:00,4.47,4.51,4.47,4.48,116000.0,4.47,4.51,4.47,4.48,116000.0
2005-10-27 10:45:00,4.47,4.47,4.43,4.43,269600.0,4.47,4.47,4.43,4.43,269600.0
2005-10-27 10:50:00,4.43,4.45,4.43,4.44,134000.0,4.43,4.45,4.43,4.44,134000.0
2005-10-27 10:55:00,4.44,4.44,4.41,4.42,115600.0,4.44,4.44,4.41,4.42,115600.0
2005-10-27 11:00:00,4.42,4.42,4.41,4.42,91200.0,4.42,4.42,4.41,4.42,91200.0
2005-10-27 11:05:00,4.42,4.44,4.42,4.44,77600.0,4.42,4.44,4.42,4.44,77600.0
2005-10-27 11:10:00,4.44,4.44,4.4,4.4,130400.0,4.44,4.44,4.4,4.4,130400.0
2005-10-27 11:15:00,4.4,4.4,4.38,4.38,160000.0,4.4,4.4,4.38,4.38,160000.0
2005-10-27 11:20:00,4.38,4.39,4.36,4.38,746400.0,4.38,4.39,4.36,4.38,746400.0
2005-10-27 11:25:00,4.38,4.42,4.37,4.41,428000.0,4.38,4.42,4.37,4.41,428000.0
2005-10-27 11:30:00,4.41,4.41,4.3,4.3,307600.0,4.41,4.41,4.3,4.3,307600.0
2005-10-27 11:35:00,4.3,4.33,4.27,4.29,364000.0,4.3,4.33,4.27,4.29,364000.0
2005-10-27 11:40:00,4.28,4.31,4.19,4.19,336800.0,4.28,4.31,4.19,4.19,336800.0
2005-10-27 11:45:00,4.19,4.24,4.19,4.22,272000.0,4.19,4.24,4.19,4.22,272000.0
2005-10-27 11:50:00,4.22,4.38,4.22,4.37,418000.0,4.22,4.38,4.22,4.37,418000.0
2005-10-27 11:55:00,4.37,4.37,4.28,4.33,109600.0,4.37,4.37,4.28,4.33,109600.0
2005-10-27 12:00:00,4.35,4.39,4.34,4.38,175600.0,4.35,4.39,4.34,4.38,175600.0
2005-10-27 12:05:00,4.37,4.41,4.37,4.41,141600.0,4.37,4.41,4.37,4.41,141600.0
2005-10-27 12:10:00,4.41,4.46,4.39,4.39,140400.0,4.41,4.46,4.39,4.39,140400.0
2005-10-27 12:15:00,4.39,4.39,4.35,4.37,140000.0,4.39,4.39,4.35,4.37,140000.0
2005-10-27 12:20:00,4.37,4.41,4.37,4.39,66400.0,4.37,4.41,4.37,4.39,66400.0
2005-10-27 12:25:00,4.39,4.41,4.35,4.37,80800.0,4.39,4.41,4.35,4.37,80800.0
2005-10-27 12:30:00,4.37,4.4,4.37,4.38,165200.0,4.37,4.4,4.37,4.38,165200.0
2005-10-27 12:35:00,4.38,4.39,4.38,4.39,322400.0,4.38,4.39,4.38,4.39,322400.0
2005-10-27 12:40:00,4.39,4.43,4.39,4.43,108400.0,4.39,4.43,4.39,4.43,108400.0
2005-10-27 12:45:00,4.41,4.44,4.4,4.41,236800.0,4.41,4.44,4.4,4.41,236800.0
2005-10-27 12:50:00,4.41,4.43,4.41,4.42,132000.0,4.41,4.43,4.41,4.42,132000.0
2005-10-27 12:55:00,4.42,4.48,4.41,4.45,242000.0,4.42,4.48,4.41,4.45,242000.0
2005-10-27 13:00:00,4.45,4.5,4.43,4.47,124400.0,4.45,4.5,4.43,4.47,124400.0
2005-10-27 13:05:00,4.47,4.52,4.46,4.5,587600.0,4.47,4.52,4.46,4.5,587600.0
2005-10-27 13:10:00,4.5,4.52,4.5,4.52,84400.0,4.5,4.52,4.5,4.52,84400.0
2005-10-27 13:15:00,4.52,4.53,4.5,4.51,282400.0,4.52,4.53,4.5,4.51,282400.0
2005-10-27 13:20:00,4.5,4.51,4.5,4.51,342800.0,4.5,4.51,4.5,4.51,342800.0
2005-10-27 13:25:00,4.51,4.52,4.51,4.51,146400.0,4.51,4.52,4.51,4.51,146400.0
2005-10-27 13:30:00,4.52,4.53,4.51,4.53,66800.0,4.52,4.53,4.51,4.53,66800.0
2005-10-27 13:35:00,4.53,4.55,4.53,4.54,50000.0,4.53,4.55,4.53,4.54,50000.0
2005-10-27 13:40:00,4.54,4.55,4.54,4.55,188400.0,4.54,4.55,4.54,4.55,188400.0
2005-10-27 13:45:00,4.55,4.55,4.52,4.53,44000.0,4.55,4.55,4.52,4.53,44000.0
2005-10-27 13:50:00,4.53,4.54,4.53,4.54,46000.0,4.53,4.54,4.53,4.54,46000.0
2005-10-27 13:55:00,4.54,4.58,4.54,4.57,243600.0,4.54,4.58,4.54,4.57,243600.0
2005-10-27 14:00:00,4.58,4.58,4.56,4.57,66800.0,4.58,4.58,4.56,4.57,66800.0
2005-10-27 14:05:00,4.57,4.57,4.55,4.56,329200.0,4.57,4.57,4.55,4.56,329200.0
2005-10-27 14:10:00,4.57,4.57,4.54,4.54,46000.0,4.57,4.57,4.54,4.54,46000.0
2005-10-27 14:15:00,4.54,4.54,4.53,4.54,40000.0,4.54,4.54,4.53,4.54,40000.0
2005-10-27 14:20:00,4.54,4.54,4.54,4.54,28800.0,4.54,4.54,4.54,4.54,28800.0
2005-10-27 14:25:00,4.54,4.58,4.54,4.58,118400.0,4.54,4.58,4.54,4.58,118400.0
2005-10-27 14:30:00,4.58,4.6,4.57,4.58,106800.0,4.58,4.6,4.57,4.58,106800.0
2005-10-27 14:35:00,4.58,4.6,4.58,4.6,63200.0,4.58,4.6,4.58,4.6,63200.0
2005-10-27 14:40:00,4.6,4.62,4.6,4.6,122400.0,4.6,4.62,4.6,4.6,122400.0
2005-10-27 14:45:00,4.61,4.61,4.6,4.61,86000.0,4.61,4.61,4.6,4.61,86000.0
2005-10-27 14:50:00,4.61,4.61,4.58,4.58,62000.0,4.61,4.61,4.58,4.58,62000.0
2005-10-27 14:55:00,4.58,4.58,4.56,4.57,81600.0,4.58,4.58,4.56,4.57,81600.0
2005-10-27 15:00:00,4.57,4.58,4.54,4.54,56400.0,4.57,4.58,4.54,4.54,56400.0
2005-10-27 15:05:00,4.54,4.56,4.54,4.55,62400.0,4.54,4.56,4.54,4.55,62400.0
2005-10-27 15:10:00,4.55,4.56,4.54,4.56,67600.0,4.55,4.56,4.54,4.56,67600.0
2005-10-27 15:15:00,4.56,4.57,4.54,4.57,104800.0,4.56,4.57,4.54,4.57,104800.0
2005-10-27 15:20:00,4.57,4.57,4.56,4.57,72000.0,4.57,4.57,4.56,4.57,72000.0
2005-10-27 15:25:00,4.57,4.57,4.54,4.55,149200.0,4.57,4.57,4.54,4.55,149200.0
2005-10-27 15:30:00,4.55,4.55,4.54,4.54,97600.0,4.55,4.55,4.54,4.54,97600.0
2005-10-27 15:35:00,4.54,4.56,4.52,4.56,261600.0,4.54,4.56,4.52,4.56,261600.0
2005-10-27 15:40:00,4.56,4.57,4.55,4.57,100000.0,4.56,4.57,4.55,4.57,100000.0
2005-10-27 15:45:00,4.57,4.57,4.54,4.54,138000.0,4.57,4.57,4.54,4.54,138000.0
2005-10-27 15:50:00,4.54,4.55,4.53,4.53,361200.0,4.54,4.55,4.53,4.53,361200.0
2005-10-27 15:55:00,4.54,4.54,4.51,4.51,543600.0,4.54,4.54,4.51,4.51,543600.0
2005-10-28 09:30:00,4.55,4.61,4.46,4.56,155600.0,4.55,4.61,4.46,4.56,155600.0
2005-10-28 09:35:00,4.54,4.56,4.52,4.53,76800.0,4.54,4.56,4.52,4.53,76800.0
2005-10-28 09:40:00,4.53,4.59,4.53,4.56,80800.0,4.53,4.59,4.53,4.56,80800.0
2005-10-28 09:45:00,4.57,4.59,4.5,4.5,90000.0,4.57,4.59,4.5,4.5,90000.0
2005-10-28 09:50:00,4.54,4.57,4.51,4.54,164800.0,4.54,4.57,4.51,4.54,164800.0
2005-10-28 09:55:00,4.55,4.58,4.55,4.56,65600.0,4.55,4.58,4.55,4.56,65600.0
2005-10-28 10:00:00,4.56,4.56,4.54,4.56,43600.0,4.56,4.56,4.54,4.56,43600.0
2005-10-28 10:05:00,4.56,4.57,4.52,4.54,91600.0,4.56,4.57,4.52,4.54,91600.0
2005-10-28 10:10:00,4.54,4.56,4.54,4.54,94000.0,4.54,4.56,4.54,4.54,94000.0
2005-10-28 10:15:00,4.54,4.57,4.53,4.57,134800.0,4.54,4.57,4.53,4.57,134800.0
2005-10-28 10:20:00,4.56,4.56,4.53,4.54,42400.0,4.56,4.56,4.53,4.54,42400.0
2005-10-28 10:25:00,4.54,4.56,4.54,4.55,30800.0,4.54,4.56,4.54,4.55,30800.0
2005-10-28 10:30:00,4.55,4.55,4.52,4.52,50800.0,4.55,4.55,4.52,4.52,50800.0
2005-10-28 10:35:00,4.52,4.53,4.5,4.5,158400.0,4.52,4.53,4.5,4.5,158400.0
2005-10-28 10:40:00,4.5,4.52,4.49,4.49,73200.0,4.5,4.52,4.49,4.49,73200.0
2005-10-28 10:45:00,4.49,4.5,4.48,4.49,24000.0,4.49,4.5,4.48,4.49,24000.0
2005-10-28 10:50:00,4.49,4.5,4.49,4.5,34000.0,4.49,4.5,4.49,4.5,34000.0
2005-10-28 10:55:00,4.49,4.5,4.49,4.49,114800.0,4.49,4.5,4.49,4.49,114800.0
2005-10-28 11:00:00,4.5,4.53,4.5,4.51,114000.0,4.5,4.53,4.5,4.51,114000.0
2005-10-28 11:05:00,4.52,4.53,4.51,4.52,237600.0,4.52,4.53,4.51,4.52,237600.0
2005-10-28 11:10:00,4.52,4.53,4.5,4.51,168800.0,4.52,4.53,4.5,4.51,168800.0
2005-10-28 11:15:00,4.5,4.53,4.5,4.53,240400.0,4.5,4.53,4.5,4.53,240400.0
2005-10-28 11:20:00,4.53,4.56,4.53,4.55,319200.0,4.53,4.56,4.53,4.55,319200.0
2005-10-28 11:25:00,4.55,4.61,4.55,4.59,73600.0,4.55,4.61,4.55,4.59,73600.0
2005-10-28 11:30:00,4.59,4.6,4.58,4.58,41600.0,4.59,4.6,4.58,4.58,41600.0
2005-10-28 11:35:00,4.58,4.58,4.55,4.58,26800.0,4.58,4.58,4.55,4.58,26800.0
2005-10-28 11:40:00,4.58,4.58,4.57,4.57,63200.0,4.58,4.58,4.57,4.57,63200.0
2005-10-28 11:45:00,4.57,4.6,4.56,4.6,66800.0,4.57,4.6,4.56,4.6,66800.0
2005-10-28 11:50:00,4.61,4.61,4.6,4.61,31600.0,4.61,4.61,4.6,4.61,31600.0
2005-10-28 11:55:00,4.61,4.61,4.6,4.61,49200.0,4.61,4.61,4.6,4.61,49200.0
2005-10-28 12:00:00,4.61,4.61,4.6,4.6,50000.0,4.61,4.61,4.6,4.6,50000.0
2005-10-28 12:05:00,4.61,4.61,4.57,4.57,24000.0,4.61,4.61,4.57,4.57,24000.0
2005-10-28 12:10:00,4.59,4.59,4.57,4.58,23600.0,4.59,4.59,4.57,4.58,23600.0
2005-10-28 12:15:00,4.59,4.61,4.59,4.61,18400.0,4.59,4.61,4.59,4.61,18400.0
2005-10-28 12:20:00,4.61,4.61,4.6,4.61,9200.0,4.61,4.61,4.6,4.61,9200.0
2005-10-28 12:25:00,4.61,4.61,4.61,4.61,18400.0,4.61,4.61,4.61,4.61,18400.0
2005-10-28 12:30:00,4.61,4.61,4.6,4.6,22800.0,4.61,4.61,4.6,4.6,22800.0
2005-10-28 12:35:00,4.61,4.61,4.6,4.61,20400.0,4.61,4.61,4.6,4.61,20400.0
2005-10-28 12:40:00,4.61,4.61,4.59,4.6,53200.0,4.61,4.61,4.59,4.6,53200.0
2005-10-28 12:45:00,4.6,4.61,4.6,4.6,10800.0,4.6,4.61,4.6,4.6,10800.0
2005-10-28 12:50:00,4.59,4.6,4.57,4.59,44800.0,4.59,4.6,4.57,4.59,44800.0
2005-10-28 12:55:00,4.59,4.6,4.59,4.6,9200.0,4.59,4.6,4.59,4.6,9200.0
2005-10-28 13:00:00,4.6,4.6,4.59,4.6,8400.0,4.6,4.6,4.59,4.6,8400.0
2005-10-28 13:05:00,4.61,4.61,4.6,4.6,18000.0,4.61,4.61,4.6,4.6,18000.0
2005-10-28 13:10:00,4.6,4.61,4.6,4.61,28800.0,4.6,4.61,4.6,4.61,28800.0
2005-10-28 13:15:00,4.61,4.61,4.6,4.6,23600.0,4.61,4.61,4.6,4.6,23600.0
2005-10-28 13:20:00,4.6,4.61,4.6,4.61,12800.0,4.6,4.61,4.6,4.61,12800.0
2005-10-28 13:25:00,4.61,4.61,4.61,4.61,16400.0,4.61,4.61,4.61,4.61,16400.0
2005-10-28 13:30:00,4.61,4.61,4.6,4.61,21600.0,4.61,4.61,4.6,4.61,21600.0
2005-10-28 13:35:00,4.61,4.61,4.6,4.6,29600.0,4.61,4.61,4.6,4.6,29600.0
2005-10-28 13:40:00,4.61,4.61,4.6,4.6,18000.0,4.61,4.61,4.6,4.6,18000.0
2005-10-28 13:45:00,4.6,4.6,4.58,4.58,42000.0,4.6,4.6,4.58,4.58,42000.0
2005-10-28 13:50:00,4.58,4.6,4.58,4.6,17600.0,4.58,4.6,4.58,4.6,17600.0
2005-10-28 13:55:00,4.6,4.6,4.6,4.6,35200.0,4.6,4.6,4.6,4.6,35200.0
2005-10-28 14:00:00,4.6,4.6,4.59,4.6,50400.0,4.6,4.6,4.59,4.6,50400.0
2005-10-28 14:05:00,4.6,4.6,4.59,4.6,261200.0,4.6,4.6,4.59,4.6,261200.0
2005-10-28 14:10:00,4.6,4.61,4.6,4.6,34000.0,4.6,4.61,4.6,4.6,34000.0
2005-10-28 14:15:00,4.6,4.6,4.6,4.6,43200.0,4.6,4.6,4.6,4.6,43200.0
2005-10-28 14:20:00,4.6,4.62,4.6,4.62,26400.0,4.6,4.62,4.6,4.62,26400.0
2005-10-28 14:25:00,4.62,4.62,4.6,4.61,30800.0,4.62,4.62,4.6,4.61,30800.0
2005-10-28 14:30:00,4.61,4.62,4.61,4.62,24800.0,4.61,4.62,4.61,4.62,24800.0
2005-10-28 14:35:00,4.62,4.62,4.62,4.62,28400.0,4.62,4.62,4.62,4.62,28400.0
2005-10-28 14:40:00,4.62,4.63,4.62,4.63,188400.0,4.62,4.63,4.62,4.63,188400.0
2005-10-28 14:45:00,4.63,4.66,4.63,4.66,67600.0,4.63,4.66,4.63,4.66,67600.0
2005-10-28 14:50:00,4.66,4.7,4.66,4.7,138800.0,4.66,4.7,4.66,4.7,138800.0
2005-10-28 14:55:00,4.69,4.7,4.68,4.7,218000.0,4.69,4.7,4.68,4.7,218000.0
2005-10-28 15:00:00,4.7,4.7,4.68,4.69,99200.0,4.7,4.7,4.68,4.69,99200.0
2005-10-28 15:05:00,4.69,4.71,4.68,4.71,126800.0,4.69,4.71,4.68,4.71,126800.0
2005-10-28 15:10:00,4.71,4.73,4.7,4.72,78000.0,4.71,4.73,4.7,4.72,78000.0
2005-10-28 15:15:00,4.73,4.73,4.71,4.71,78800.0,4.73,4.73,4.71,4.71,78800.0
2005-10-28 15:20:00,4.71,4.74,4.71,4.74,79600.0,4.71,4.74,4.71,4.74,79600.0
2005-10-28 15:25:00,4.74,4.75,4.73,4.73,110000.0,4.74,4.75,4.73,4.73,110000.0
2005-10-28 15:30:00,4.72,4.73,4.65,4.7,98800.0,4.72,4.73,4.65,4.7,98800.0
2005-10-28 15:35:00,4.69,4.73,4.69,4.72,194800.0,4.69,4.73,4.69,4.72,194800.0
2005-10-28 15:40:00,4.72,4.75,4.71,4.72,97600.0,4.72,4.75,4.71,4.72,97600.0
2005-10-28 15:45:00,4.71,4.74,4.71,4.72,123200.0,4.71,4.74,4.71,4.72,123200.0
2005-10-28 15:50:00,4.72,4.73,4.69,4.69,137200.0,4.72,4.73,4.69,4.69,137200.0
2005-10-28 15:55:00,4.68,4.69,4.68,4.69,160800.0,4.68,4.69,4.68,4.69,160800.0
2005-10-31 09:30:00,4.69,4.73,4.66,4.71,107200.0,4.69,4.73,4.66,4.71,107200.0
2005-10-31 09:35:00,4.7,4.75,4.7,4.75,36800.0,4.7,4.75,4.7,4.75,36800.0
2005-10-31 09:40:00,4.77,4.81,4.76,4.8,70800.0,4.77,4.81,4.76,4.8,70800.0
2005-10-31 09:45:00,4.78,4.8,4.77,4.8,212000.0,4.78,4.8,4.77,4.8,212000.0
2005-10-31 09:50:00,4.8,4.81,4.78,4.81,26400.0,4.8,4.81,4.78,4.81,26400.0
2005-10-31 09:55:00,4.81,4.83,4.8,4.82,56400.0,4.81,4.83,4.8,4.82,56400.0
2005-10-31 10:00:00,4.81,4.82,4.8,4.82,20800.0,4.81,4.82,4.8,4.82,20800.0
2005-10-31 10:05:00,4.82,4.87,4.82,4.87,161200.0,4.82,4.87,4.82,4.87,161200.0
2005-10-31 10:10:00,4.87,4.93,4.87,4.93,274800.0,4.87,4.93,4.87,4.93,274800.0
2005-10-31 10:15:00,4.93,4.94,4.9,4.93,166000.0,4.93,4.94,4.9,4.93,166000.0
2005-10-31 10:20:00,4.94,4.94,4.91,4.93,44000.0,4.94,4.94,4.91,4.93,44000.0
2005-10-31 10:25:00,4.93,4.93,4.89,4.89,66800.0,4.93,4.93,4.89,4.89,66800.0
2005-10-31 10:30:00,4.89,4.92,4.89,4.92,73600.0,4.89,4.92,4.89,4.92,73600.0
2005-10-31 10:35:00,4.92,4.92,4.91,4.92,130400.0,4.92,4.92,4.91,4.92,130400.0
2005-10-31 10:40:00,4.92,4.95,4.92,4.94,86000.0,4.92,4.95,4.92,4.94,86000.0
2005-10-31 10:45:00,4.94,4.94,4.93,4.94,240400.0,4.94,4.94,4.93,4.94,240400.0
2005-10-31 10:50:00,4.93,4.94,4.92,4.94,183200.0,4.93,4.94,4.92,4.94,183200.0
2005-10-31 10:55:00,4.94,4.94,4.93,4.93,25600.0,4.94,4.94,4.93,4.93,25600.0
2005-10-31 11:00:00,4.93,4.93,4.91,4.92,38400.0,4.93,4.93,4.91,4.92,38400.0
2005-10-31 11:05:00,4.93,4.94,4.93,4.94,41600.0,4.93,4.94,4.93,4.94,41600.0
2005-10-31 11:10:00,4.94,4.94,4.93,4.93,22800.0,4.94,4.94,4.93,4.93,22800.0
2005-10-31 11:15:00,4.94,4.96,4.94,4.95,131600.0,4.94,4.96,4.94,4.95,131600.0
2005-10-31 11:20:00,4.95,4.95,4.95,4.95,28800.0,4.95,4.95,4.95,4.95,28800.0
2005-10-31 11:25:00,4.95,4.96,4.95,4.96,44800.0,4.95,4.96,4.95,4.96,44800.0
2005-10-31 11:30:00,4.97,4.98,4.97,4.97,155600.0,4.97,4.98,4.97,4.97,155600.0
2005-10-31 11:35:00,4.97,4.97,4.96,4.96,10400.0,4.97,4.97,4.96,4.96,10400.0
2005-10-31 11:40:00,4.97,4.97,4.96,4.97,25200.0,4.97,4.97,4.96,4.97,25200.0
2005-10-31 11:45:00,4.97,4.97,4.96,4.96,20000.0,4.97,4.97,4.96,4.96,20000.0
2005-10-31 11:50:00,4.97,4.98,4.97,4.97,90800.0,4.97,4.98,4.97,4.97,90800.0
2005-10-31 11:55:00,4.97,5.0,4.96,5.0,139600.0,4.97,5.0,4.96,5.0,139600.0
2005-10-31 12:00:00,4.99,4.99,4.99,4.99,72800.0,4.99,4.99,4.99,4.99,72800.0
2005-10-31 12:05:00,5.0,5.0,4.99,4.99,52000.0,5.0,5.0,4.99,4.99,52000.0
2005-10-31 12:10:00,4.99,4.99,4.99,4.99,46800.0,4.99,4.99,4.99,4.99,46800.0
2005-10-31 12:15:00,4.99,4.99,4.98,4.99,98400.0,4.99,4.99,4.98,4.99,98400.0
2005-10-31 12:20:00,4.98,4.99,4.98,4.99,103200.0,4.98,4.99,4.98,4.99,103200.0
2005-10-31 12:25:00,4.99,4.99,4.99,4.99,17200.0,4.99,4.99,4.99,4.99,17200.0
2005-10-31 12:30:00,4.99,4.99,4.99,4.99,54800.0,4.99,4.99,4.99,4.99,54800.0
2005-10-31 12:35:00,4.99,4.99,4.98,4.99,31200.0,4.99,4.99,4.98,4.99,31200.0
2005-10-31 12:40:00,4.99,4.99,4.98,4.98,9600.0,4.99,4.99,4.98,4.98,9600.0
2005-10-31 12:45:00,4.99,4.99,4.98,4.99,51200.0,4.99,4.99,4.98,4.99,51200.0
2005-10-31 12:50:00,4.99,4.99,4.98,4.99,14800.0,4.99,4.99,4.98,4.99,14800.0
2005-10-31 12:55:00,4.98,4.99,4.98,4.98,20000.0,4.98,4.99,4.98,4.98,20000.0
2005-10-31 13:00:00,4.98,4.98,4.98,4.98,30800.0,4.98,4.98,4.98,4.98,30800.0
2005-10-31 13:05:00,4.98,4.98,4.98,4.98,23200.0,4.98,4.98,4.98,4.98,23200.0
2005-10-31 13:10:00,4.98,4.98,4.98,4.98,19600.0,4.98,4.98,4.98,4.98,19600.0
2005-10-31 13:15:00,4.98,4.98,4.98,4.98,25200.0,4.98,4.98,4.98,4.98,25200.0
2005-10-31 13:20:00,4.98,4.98,4.97,4.98,31200.0,4.98,4.98,4.97,4.98,31200.0
2005-10-31 13:25:00,4.98,4.99,4.98,4.98,46800.0,4.98,4.99,4.98,4.98,46800.0
2005-10-31 13:30:00,4.98,4.98,4.96,4.97,26800.0,4.98,4.98,4.96,4.97,26800.0
2005-10-31 13:35:00,4.96,4.98,4.96,4.98,32800.0,4.96,4.98,4.96,4.98,32800.0
2005-10-31 13:40:00,4.98,4.98,4.97,4.97,11600.0,4.98,4.98,4.97,4.97,11600.0
2005-10-31 13:45:00,4.97,4.97,4.96,4.96,20800.0,4.97,4.97,4.96,4.96,20800.0
2005-10-31 13:50:00,4.96,4.97,4.96,4.96,71600.0,4.96,4.97,4.96,4.96,71600.0
2005-10-31 13:55:00,4.96,4.96,4.96,4.96,82400.0,4.96,4.96,4.96,4.96,82400.0
2005-10-31 14:00:00,4.96,4.97,4.96,4.97,25200.0,4.96,4.97,4.96,4.97,25200.0
2005-10-31 14:05:00,4.97,4.97,4.97,4.97,36800.0,4.97,4.97,4.97,4.97,36800.0
2005-10-31 14:10:00,4.97,4.98,4.97,4.97,27200.0,4.97,4.98,4.97,4.97,27200.0
2005-10-31 14:15:00,4.98,4.99,4.97,4.97,28400.0,4.98,4.99,4.97,4.97,28400.0
2005-10-31 14:20:00,4.97,4.97,4.95,4.96,26400.0,4.97,4.97,4.95,4.96,26400.0
2005-10-31 14:25:00,4.96,4.97,4.95,4.97,10800.0,4.96,4.97,4.95,4.97,10800.0
2005-10-31 14:30:00,4.97,4.97,4.97,4.97,30000.0,4.97,4.97,4.97,4.97,30000.0
2005-10-31 14:35:00,4.97,4.98,4.97,4.98,215200.0,4.97,4.98,4.97,4.98,215200.0
2005-10-31 14:40:00,4.98,4.99,4.97,4.98,19600.0,4.98,4.99,4.97,4.98,19600.0
2005-10-31 14:45:00,4.98,4.99,4.98,4.98,34800.0,4.98,4.99,4.98,4.98,34800.0
2005-10-31 14:50:00,4.98,4.98,4.98,4.98,26400.0,4.98,4.98,4.98,4.98,26400.0
2005-10-31 14:55:00,4.98,4.98,4.98,4.98,32800.0,4.98,4.98,4.98,4.98,32800.0
2005-10-31 15:00:00,4.98,4.99,4.98,4.99,56800.0,4.98,4.99,4.98,4.99,56800.0
2005-10-31 15:05:00,4.99,4.99,4.99,4.99,30800.0,4.99,4.99,4.99,4.99,30800.0
2005-10-31 15:10:00,4.99,5.0,4.98,5.0,71600.0,4.99,5.0,4.98,5.0,71600.0
2005-10-31 15:15:00,5.0,5.03,5.0,5.0,116800.0,5.0,5.03,5.0,5.0,116800.0
2005-10-31 15:20:00,5.0,5.02,5.0,5.0,144400.0,5.0,5.02,5.0,5.0,144400.0
2005-10-31 15:25:00,5.0,5.04,5.0,5.04,85200.0,5.0,5.04,5.0,5.04,85200.0
2005-10-31 15:30:00,5.03,5.06,5.02,5.02,125200.0,5.03,5.06,5.02,5.02,125200.0
2005-10-31 15:35:00,5.03,5.04,5.0,5.03,178800.0,5.03,5.04,5.0,5.03,178800.0
2005-10-31 15:40:00,5.04,5.04,5.02,5.03,72000.0,5.04,5.04,5.02,5.03,72000.0
2005-10-31 15:45:00,5.03,5.06,5.03,5.05,131200.0,5.03,5.06,5.03,5.05,131200.0
2005-10-31 15:50:00,5.05,5.07,5.04,5.04,172800.0,5.05,5.07,5.04,5.04,172800.0
2005-10-31 15:55:00,5.04,5.06,5.03,5.04,182000.0,5.04,5.06,5.03,5.04,182000.0
2005-11-01 09:30:00,5.04,5.06,5.04,5.06,100400.0,5.04,5.06,5.04,5.06,100400.0
2005-11-01 09:35:00,5.06,5.11,5.06,5.1,99600.0,5.06,5.11,5.06,5.1,99600.0
2005-11-01 09:40:00,5.11,5.11,5.02,5.02,86000.0,5.11,5.11,5.02,5.02,86000.0
2005-11-01 09:45:00,5.02,5.06,5.0,5.03,92000.0,5.02,5.06,5.0,5.03,92000.0
2005-11-01 09:50:00,5.03,5.08,5.02,5.07,49600.0,5.03,5.08,5.02,5.07,49600.0
2005-11-01 09:55:00,5.07,5.08,5.03,5.05,123200.0,5.07,5.08,5.03,5.05,123200.0
2005-11-01 10:00:00,5.07,5.13,5.06,5.1,111600.0,5.07,5.13,5.06,5.1,111600.0
2005-11-01 10:05:00,5.1,5.11,5.1,5.1,61600.0,5.1,5.11,5.1,5.1,61600.0
2005-11-01 10:10:00,5.1,5.11,5.08,5.08,280000.0,5.1,5.11,5.08,5.08,280000.0
2005-11-01 10:15:00,5.08,5.09,5.06,5.09,64800.0,5.08,5.09,5.06,5.09,64800.0
2005-11-01 10:20:00,5.09,5.09,5.04,5.07,98800.0,5.09,5.09,5.04,5.07,98800.0
2005-11-01 10:25:00,5.07,5.08,5.07,5.08,53600.0,5.07,5.08,5.07,5.08,53600.0
2005-11-01 10:30:00,5.08,5.1,5.06,5.06,80000.0,5.08,5.1,5.06,5.06,80000.0
2005-11-01 10:35:00,5.06,5.08,5.04,5.08,87200.0,5.06,5.08,5.04,5.08,87200.0
2005-11-01 10:40:00,5.08,5.1,5.08,5.09,92800.0,5.08,5.1,5.08,5.09,92800.0
2005-11-01 10:45:00,5.08,5.1,5.08,5.1,44000.0,5.08,5.1,5.08,5.1,44000.0
2005-11-01 10:50:00,5.1,5.12,5.1,5.12,96400.0,5.1,5.12,5.1,5.12,96400.0
2005-11-01 10:55:00,5.12,5.12,5.1,5.1,40800.0,5.12,5.12,5.1,5.1,40800.0
2005-11-01 11:00:00,5.1,5.1,5.1,5.1,19200.0,5.1,5.1,5.1,5.1,19200.0
2005-11-01 11:05:00,5.1,5.13,5.1,5.13,245600.0,5.1,5.13,5.1,5.13,245600.0
2005-11-01 11:10:00,5.13,5.13,5.12,5.13,77600.0,5.13,5.13,5.12,5.13,77600.0
2005-11-01 11:15:00,5.12,5.14,5.12,5.14,37200.0,5.12,5.14,5.12,5.14,37200.0
2005-11-01 11:20:00,5.14,5.14,5.13,5.13,35600.0,5.14,5.14,5.13,5.13,35600.0
2005-11-01 11:25:00,5.13,5.13,5.11,5.13,98000.0,5.13,5.13,5.11,5.13,98000.0
2005-11-01 11:30:00,5.13,5.13,5.12,5.13,63600.0,5.13,5.13,5.12,5.13,63600.0
2005-11-01 11:35:00,5.13,5.22,5.13,5.18,211200.0,5.13,5.22,5.13,5.18,211200.0
2005-11-01 11:40:00,5.17,5.2,5.16,5.18,65600.0,5.17,5.2,5.16,5.18,65600.0
2005-11-01 11:45:00,5.18,5.18,5.16,5.16,37600.0,5.18,5.18,5.16,5.16,37600.0
2005-11-01 11:50:00,5.16,5.17,5.15,5.17,40000.0,5.16,5.17,5.15,5.17,40000.0
2005-11-01 11:55:00,5.17,5.21,5.17,5.2,82800.0,5.17,5.21,5.17,5.2,82800.0
2005-11-01 12:00:00,5.2,5.21,5.18,5.18,64000.0,5.2,5.21,5.18,5.18,64000.0
2005-11-01 12:05:00,5.18,5.18,5.18,5.18,6000.0,5.18,5.18,5.18,5.18,6000.0
2005-11-01 12:10:00,5.18,5.18,5.16,5.16,23600.0,5.18,5.18,5.16,5.16,23600.0
2005-11-01 12:15:00,5.17,5.17,5.14,5.14,32000.0,5.17,5.17,5.14,5.14,32000.0
2005-11-01 12:20:00,5.14,5.14,5.13,5.13,90000.0,5.14,5.14,5.13,5.13,90000.0
2005-11-01 12:25:00,5.13,5.14,5.12,5.14,69600.0,5.13,5.14,5.12,5.14,69600.0
2005-11-01 12:30:00,5.14,5.15,5.14,5.14,28400.0,5.14,5.15,5.14,5.14,28400.0
2005-11-01 12:35:00,5.14,5.15,5.13,5.14,36400.0,5.14,5.15,5.13,5.14,36400.0
2005-11-01 12:40:00,5.14,5.14,5.13,5.13,34800.0,5.14,5.14,5.13,5.13,34800.0
2005-11-01 12:45:00,5.13,5.13,5.13,5.13,12000.0,5.13,5.13,5.13,5.13,12000.0
2005-11-01 12:50:00,5.13,5.13,5.13,5.13,18800.0,5.13,5.13,5.13,5.13,18800.0
2005-11-01 12:55:00,5.13,5.15,5.13,5.14,29200.0,5.13,5.15,5.13,5.14,29200.0
2005-11-01 13:00:00,5.13,5.14,5.13,5.14,26400.0,5.13,5.14,5.13,5.14,26400.0
2005-11-01 13:05:00,5.14,5.14,5.13,5.13,25600.0,5.14,5.14,5.13,5.13,25600.0
2005-11-01 13:10:00,5.13,5.13,5.13,5.13,28800.0,5.13,5.13,5.13,5.13,28800.0
2005-11-01 13:15:00,5.13,5.15,5.13,5.15,23600.0,5.13,5.15,5.13,5.15,23600.0
2005-11-01 13:20:00,5.15,5.15,5.14,5.14,11200.0,5.15,5.15,5.14,5.14,11200.0
2005-11-01 13:25:00,5.14,5.15,5.14,5.15,36400.0,5.14,5.15,5.14,5.15,36400.0
2005-11-01 13:30:00,5.15,5.15,5.15,5.15,7600.0,5.15,5.15,5.15,5.15,7600.0
2005-11-01 13:35:00,5.15,5.15,5.14,5.15,35600.0,5.15,5.15,5.14,5.15,35600.0
2005-11-01 13:40:00,5.15,5.16,5.15,5.16,34400.0,5.15,5.16,5.15,5.16,34400.0
2005-11-01 13:45:00,5.16,5.17,5.16,5.17,20800.0,5.16,5.17,5.16,5.17,20800.0
2005-11-01 13:50:00,5.16,5.18,5.15,5.17,39200.0,5.16,5.18,5.15,5.17,39200.0
2005-11-01 13:55:00,5.17,5.18,5.17,5.17,52800.0,5.17,5.18,5.17,5.17,52800.0
2005-11-01 14:00:00,5.17,5.18,5.16,5.18,43600.0,5.17,5.18,5.16,5.18,43600.0
2005-11-01 14:05:00,5.17,5.17,5.16,5.17,142400.0,5.17,5.17,5.16,5.17,142400.0
2005-11-01 14:10:00,5.17,5.17,5.17,5.17,22400.0,5.17,5.17,5.17,5.17,22400.0
2005-11-01 14:15:00,5.17,5.19,5.16,5.19,32800.0,5.17,5.19,5.16,5.19,32800.0
2005-11-01 14:20:00,5.19,5.2,5.17,5.18,179200.0,5.19,5.2,5.17,5.18,179200.0
2005-11-01 14:25:00,5.18,5.2,5.17,5.2,55200.0,5.18,5.2,5.17,5.2,55200.0
2005-11-01 14:30:00,5.2,5.21,5.18,5.18,210800.0,5.2,5.21,5.18,5.18,210800.0
2005-11-01 14:35:00,5.18,5.18,5.14,5.15,34800.0,5.18,5.18,5.14,5.15,34800.0
2005-11-01 14:40:00,5.15,5.16,5.14,5.15,30000.0,5.15,5.16,5.14,5.15,30000.0
2005-11-01 14:45:00,5.15,5.17,5.15,5.16,85600.0,5.15,5.17,5.15,5.16,85600.0
2005-11-01 14:50:00,5.16,5.16,5.15,5.16,18800.0,5.16,5.16,5.15,5.16,18800.0
2005-11-01 14:55:00,5.16,5.17,5.15,5.15,26400.0,5.16,5.17,5.15,5.15,26400.0
2005-11-01 15:00:00,5.15,5.16,5.15,5.15,30000.0,5.15,5.16,5.15,5.15,30000.0
2005-11-01 15:05:00,5.15,5.16,5.13,5.15,56400.0,5.15,5.16,5.13,5.15,56400.0
2005-11-01 15:10:00,5.15,5.15,5.13,5.14,38400.0,5.15,5.15,5.13,5.14,38400.0
2005-11-01 15:15:00,5.14,5.15,5.14,5.14,32800.0,5.14,5.15,5.14,5.14,32800.0
2005-11-01 15:20:00,5.14,5.16,5.14,5.15,32000.0,5.14,5.16,5.14,5.15,32000.0
2005-11-01 15:25:00,5.15,5.15,5.15,5.15,42800.0,5.15,5.15,5.15,5.15,42800.0
2005-11-01 15:30:00,5.15,5.16,5.15,5.15,60000.0,5.15,5.16,5.15,5.15,60000.0
2005-11-01 15:35:00,5.15,5.15,5.14,5.14,38400.0,5.15,5.15,5.14,5.14,38400.0
2005-11-01 15:40:00,5.14,5.16,5.14,5.16,58400.0,5.14,5.16,5.14,5.16,58400.0
2005-11-01 15:45:00,5.16,5.16,5.15,5.15,47600.0,5.16,5.16,5.15,5.15,47600.0
2005-11-01 15:50:00,5.15,5.16,5.15,5.15,66400.0,5.15,5.16,5.15,5.15,66400.0
2005-11-01 15:55:00,5.15,5.16,5.15,5.16,45200.0,5.15,5.16,5.15,5.16,45200.0
2005-11-02 09:30:00,5.15,5.17,5.14,5.17,45200.0,5.15,5.17,5.14,5.17,45200.0
2005-11-02 09:35:00,5.17,5.25,5.15,5.15,109600.0,5.17,5.25,5.15,5.15,109600.0
2005-11-02 09:40:00,5.15,5.18,5.14,5.17,122000.0,5.15,5.18,5.14,5.17,122000.0
2005-11-02 09:45:00,5.17,5.21,5.14,5.21,67600.0,5.17,5.21,5.14,5.21,67600.0
2005-11-02 09:50:00,5.22,5.22,5.18,5.18,50400.0,5.22,5.22,5.18,5.18,50400.0
2005-11-02 09:55:00,5.19,5.2,5.16,5.16,57200.0,5.19,5.2,5.16,5.16,57200.0
2005-11-02 10:00:00,5.17,5.22,5.17,5.19,74000.0,5.17,5.22,5.17,5.19,74000.0
2005-11-02 10:05:00,5.19,5.21,5.19,5.21,39600.0,5.19,5.21,5.19,5.21,39600.0
2005-11-02 10:10:00,5.21,5.23,5.21,5.23,43200.0,5.21,5.23,5.21,5.23,43200.0
2005-11-02 10:15:00,5.23,5.24,5.21,5.21,41600.0,5.23,5.24,5.21,5.21,41600.0
2005-11-02 10:20:00,5.21,5.21,5.21,5.21,23600.0,5.21,5.21,5.21,5.21,23600.0
2005-11-02 10:25:00,5.21,5.21,5.2,5.21,28000.0,5.21,5.21,5.2,5.21,28000.0
2005-11-02 10:30:00,5.21,5.22,5.21,5.21,26800.0,5.21,5.22,5.21,5.21,26800.0
2005-11-02 10:35:00,5.21,5.21,5.2,5.21,84000.0,5.21,5.21,5.2,5.21,84000.0
2005-11-02 10:40:00,5.21,5.22,5.21,5.22,37200.0,5.21,5.22,5.21,5.22,37200.0
2005-11-02 10:45:00,5.22,5.24,5.22,5.22,49200.0,5.22,5.24,5.22,5.22,49200.0
2005-11-02 10:50:00,5.22,5.22,5.22,5.22,40000.0,5.22,5.22,5.22,5.22,40000.0
2005-11-02 10:55:00,5.22,5.23,5.22,5.22,42800.0,5.22,5.23,5.22,5.22,42800.0
2005-11-02 11:00:00,5.22,5.23,5.22,5.22,36800.0,5.22,5.23,5.22,5.22,36800.0
2005-11-02 11:05:00,5.22,5.23,5.22,5.23,39600.0,5.22,5.23,5.22,5.23,39600.0
2005-11-02 11:10:00,5.22,5.23,5.2,5.21,77200.0,5.22,5.23,5.2,5.21,77200.0
2005-11-02 11:15:00,5.21,5.21,5.21,5.21,35200.0,5.21,5.21,5.21,5.21,35200.0
2005-11-02 11:20:00,5.21,5.23,5.21,5.22,20400.0,5.21,5.23,5.21,5.22,20400.0
2005-11-02 11:25:00,5.21,5.22,5.21,5.22,17200.0,5.21,5.22,5.21,5.22,17200.0
2005-11-02 11:30:00,5.23,5.23,5.22,5.22,12000.0,5.23,5.23,5.22,5.22,12000.0
2005-11-02 11:35:00,5.22,5.23,5.22,5.22,20400.0,5.22,5.23,5.22,5.22,20400.0
2005-11-02 11:40:00,5.22,5.22,5.22,5.22,11600.0,5.22,5.22,5.22,5.22,11600.0
2005-11-02 11:45:00,5.22,5.22,5.21,5.21,18000.0,5.22,5.22,5.21,5.21,18000.0
2005-11-02 11:50:00,5.21,5.21,5.21,5.21,9600.0,5.21,5.21,5.21,5.21,9600.0
2005-11-02 11:55:00,5.21,5.23,5.21,5.23,57200.0,5.21,5.23,5.21,5.23,57200.0
2005-11-02 12:00:00,5.23,5.23,5.22,5.22,23200.0,5.23,5.23,5.22,5.22,23200.0
2005-11-02 12:05:00,5.22,5.23,5.21,5.23,139600.0,5.22,5.23,5.21,5.23,139600.0
2005-11-02 12:10:00,5.23,5.23,5.22,5.22,24000.0,5.23,5.23,5.22,5.22,24000.0
2005-11-02 12:15:00,5.23,5.23,5.22,5.23,126400.0,5.23,5.23,5.22,5.23,126400.0
2005-11-02 12:20:00,5.23,5.23,5.22,5.23,18000.0,5.23,5.23,5.22,5.23,18000.0
2005-11-02 12:25:00,5.23,5.24,5.23,5.24,32400.0,5.23,5.24,5.23,5.24,32400.0
2005-11-02 12:30:00,5.25,5.25,5.24,5.24,26000.0,5.25,5.25,5.24,5.24,26000.0
2005-11-02 12:35:00,5.24,5.24,5.23,5.24,14000.0,5.24,5.24,5.23,5.24,14000.0
2005-11-02 12:40:00,5.24,5.25,5.24,5.24,18400.0,5.24,5.25,5.24,5.24,18400.0
2005-11-02 12:45:00,5.24,5.25,5.24,5.25,14000.0,5.24,5.25,5.24,5.25,14000.0
2005-11-02 12:50:00,5.25,5.26,5.24,5.24,142000.0,5.25,5.26,5.24,5.24,142000.0
2005-11-02 12:55:00,5.25,5.25,5.24,5.25,5200.0,5.25,5.25,5.24,5.25,5200.0
2005-11-02 13:00:00,5.25,5.26,5.25,5.25,15600.0,5.25,5.26,5.25,5.25,15600.0
2005-11-02 13:05:00,5.26,5.26,5.23,5.23,29600.0,5.26,5.26,5.23,5.23,29600.0
2005-11-02 13:10:00,5.23,5.24,5.23,5.24,11200.0,5.23,5.24,5.23,5.24,11200.0
2005-11-02 13:15:00,5.24,5.25,5.24,5.24,5600.0,5.24,5.25,5.24,5.24,5600.0
2005-11-02 13:20:00,5.25,5.25,5.24,5.24,22400.0,5.25,5.25,5.24,5.24,22400.0
2005-11-02 13:25:00,5.24,5.24,5.23,5.24,11200.0,5.24,5.24,5.23,5.24,11200.0
2005-11-02 13:30:00,5.24,5.24,5.23,5.23,19200.0,5.24,5.24,5.23,5.23,19200.0
2005-11-02 13:35:00,5.23,5.23,5.23,5.23,16000.0,5.23,5.23,5.23,5.23,16000.0
2005-11-02 13:40:00,5.23,5.23,5.23,5.23,52000.0,5.23,5.23,5.23,5.23,52000.0
2005-11-02 13:45:00,5.23,5.23,5.22,5.23,196800.0,5.23,5.23,5.22,5.23,196800.0
2005-11-02 13:50:00,5.22,5.23,5.22,5.23,17200.0,5.22,5.23,5.22,5.23,17200.0
2005-11-02 13:55:00,5.23,5.23,5.23,5.23,8800.0,5.23,5.23,5.23,5.23,8800.0
2005-11-02 14:00:00,5.23,5.23,5.22,5.23,44800.0,5.23,5.23,5.22,5.23,44800.0
2005-11-02 14:05:00,5.23,5.23,5.23,5.23,76400.0,5.23,5.23,5.23,5.23,76400.0
2005-11-02 14:10:00,5.23,5.23,5.22,5.22,23200.0,5.23,5.23,5.22,5.22,23200.0
2005-11-02 14:15:00,5.23,5.23,5.23,5.23,24800.0,5.23,5.23,5.23,5.23,24800.0
2005-11-02 14:20:00,5.23,5.24,5.23,5.24,21600.0,5.23,5.24,5.23,5.24,21600.0
2005-11-02 14:25:00,5.24,5.24,5.23,5.24,14000.0,5.24,5.24,5.23,5.24,14000.0
2005-11-02 14:30:00,5.24,5.24,5.24,5.24,38000.0,5.24,5.24,5.24,5.24,38000.0
2005-11-02 14:35:00,5.24,5.24,5.23,5.23,14000.0,5.24,5.24,5.23,5.23,14000.0
2005-11-02 14:40:00,5.23,5.24,5.23,5.24,18400.0,5.23,5.24,5.23,5.24,18400.0
2005-11-02 14:45:00,5.24,5.3,5.24,5.26,105600.0,5.24,5.3,5.24,5.26,105600.0
2005-11-02 14:50:00,5.26,5.26,5.25,5.26,25200.0,5.26,5.26,5.25,5.26,25200.0
2005-11-02 14:55:00,5.26,5.26,5.24,5.24,34800.0,5.26,5.26,5.24,5.24,34800.0
2005-11-02 15:00:00,5.24,5.24,5.23,5.23,34400.0,5.24,5.24,5.23,5.23,34400.0
2005-11-02 15:05:00,5.23,5.23,5.22,5.22,38000.0,5.23,5.23,5.22,5.22,38000.0
2005-11-02 15:10:00,5.22,5.23,5.22,5.23,54400.0,5.22,5.23,5.22,5.23,54400.0
2005-11-02 15:15:00,5.23,5.23,5.22,5.22,32400.0,5.23,5.23,5.22,5.22,32400.0
2005-11-02 15:20:00,5.22,5.24,5.22,5.24,28800.0,5.22,5.24,5.22,5.24,28800.0
2005-11-02 15:25:00,5.23,5.25,5.22,5.25,49600.0,5.23,5.25,5.22,5.25,49600.0
2005-11-02 15:30:00,5.25,5.25,5.24,5.24,80400.0,5.25,5.25,5.24,5.24,80400.0
2005-11-02 15:35:00,5.24,5.24,5.22,5.22,31200.0,5.24,5.24,5.22,5.22,31200.0
2005-11-02 15:40:00,5.22,5.25,5.22,5.25,55600.0,5.22,5.25,5.22,5.25,55600.0
2005-11-02 15:45:00,5.25,5.27,5.25,5.25,63600.0,5.25,5.27,5.25,5.25,63600.0
2005-11-02 15:50:00,5.25,5.26,5.25,5.26,67600.0,5.25,5.26,5.25,5.26,67600.0
2005-11-02 15:55:00,5.26,5.28,5.25,5.27,167200.0,5.26,5.28,5.25,5.27,167200.0
2005-11-03 09:30:00,5.31,5.43,5.31,5.43,54400.0,5.31,5.43,5.31,5.43,54400.0
2005-11-03 09:35:00,5.4,5.47,5.36,5.38,50800.0,5.4,5.47,5.36,5.38,50800.0
2005-11-03 09:40:00,5.38,5.39,5.32,5.36,58400.0,5.38,5.39,5.32,5.36,58400.0
2005-11-03 09:45:00,5.36,5.4,5.34,5.4,56000.0,5.36,5.4,5.34,5.4,56000.0
2005-11-03 09:50:00,5.4,5.4,5.36,5.37,75200.0,5.4,5.4,5.36,5.37,75200.0
2005-11-03 09:55:00,5.38,5.38,5.34,5.34,45200.0,5.38,5.38,5.34,5.34,45200.0
2005-11-03 10:00:00,5.34,5.41,5.34,5.38,107200.0,5.34,5.41,5.34,5.38,107200.0
2005-11-03 10:05:00,5.38,5.38,5.31,5.31,78000.0,5.38,5.38,5.31,5.31,78000.0
2005-11-03 10:10:00,5.31,5.31,5.28,5.28,173200.0,5.31,5.31,5.28,5.28,173200.0
2005-11-03 10:15:00,5.28,5.36,5.28,5.36,132000.0,5.28,5.36,5.28,5.36,132000.0
2005-11-03 10:20:00,5.37,5.37,5.31,5.31,33600.0,5.37,5.37,5.31,5.31,33600.0
2005-11-03 10:25:00,5.31,5.31,5.27,5.3,38000.0,5.31,5.31,5.27,5.3,38000.0
2005-11-03 10:30:00,5.29,5.3,5.28,5.29,20400.0,5.29,5.3,5.28,5.29,20400.0
2005-11-03 10:35:00,5.29,5.33,5.28,5.32,58000.0,5.29,5.33,5.28,5.32,58000.0
2005-11-03 10:40:00,5.31,5.31,5.26,5.27,39600.0,5.31,5.31,5.26,5.27,39600.0
2005-11-03 10:45:00,5.27,5.27,5.24,5.24,63600.0,5.27,5.27,5.24,5.24,63600.0
2005-11-03 10:50:00,5.24,5.28,5.24,5.28,44400.0,5.24,5.28,5.24,5.28,44400.0
2005-11-03 10:55:00,5.27,5.28,5.26,5.28,9200.0,5.27,5.28,5.26,5.28,9200.0
2005-11-03 11:00:00,5.28,5.29,5.27,5.27,18800.0,5.28,5.29,5.27,5.27,18800.0
2005-11-03 11:05:00,5.27,5.27,5.27,5.27,6000.0,5.27,5.27,5.27,5.27,6000.0
2005-11-03 11:10:00,5.27,5.27,5.24,5.26,44000.0,5.27,5.27,5.24,5.26,44000.0
2005-11-03 11:15:00,5.26,5.31,5.26,5.29,72800.0,5.26,5.31,5.26,5.29,72800.0
2005-11-03 11:20:00,5.29,5.3,5.29,5.29,18800.0,5.29,5.3,5.29,5.29,18800.0
2005-11-03 11:25:00,5.29,5.29,5.28,5.28,19200.0,5.29,5.29,5.28,5.28,19200.0
2005-11-03 11:30:00,5.28,5.29,5.27,5.27,11200.0,5.28,5.29,5.27,5.27,11200.0
2005-11-03 11:35:00,5.26,5.26,5.25,5.26,18000.0,5.26,5.26,5.25,5.26,18000.0
2005-11-03 11:40:00,5.26,5.27,5.25,5.25,38400.0,5.26,5.27,5.25,5.25,38400.0
2005-11-03 11:45:00,5.25,5.25,5.21,5.21,114400.0,5.25,5.25,5.21,5.21,114400.0
2005-11-03 11:50:00,5.21,5.24,5.21,5.22,89600.0,5.21,5.24,5.21,5.22,89600.0
2005-11-03 11:55:00,5.23,5.23,5.22,5.22,77200.0,5.23,5.23,5.22,5.22,77200.0
2005-11-03 12:00:00,5.23,5.23,5.22,5.23,28400.0,5.23,5.23,5.22,5.23,28400.0
2005-11-03 12:05:00,5.23,5.24,5.22,5.24,364800.0,5.23,5.24,5.22,5.24,364800.0
2005-11-03 12:10:00,5.24,5.26,5.23,5.23,29200.0,5.24,5.26,5.23,5.23,29200.0
2005-11-03 12:15:00,5.23,5.25,5.23,5.25,22400.0,5.23,5.25,5.23,5.25,22400.0
2005-11-03 12:20:00,5.25,5.25,5.22,5.22,23200.0,5.25,5.25,5.22,5.22,23200.0
2005-11-03 12:25:00,5.23,5.25,5.23,5.25,24000.0,5.23,5.25,5.23,5.25,24000.0
2005-11-03 12:30:00,5.25,5.25,5.23,5.24,11600.0,5.25,5.25,5.23,5.24,11600.0
2005-11-03 12:35:00,5.24,5.25,5.24,5.24,20400.0,5.24,5.25,5.24,5.24,20400.0
2005-11-03 12:40:00,5.23,5.23,5.22,5.22,22400.0,5.23,5.23,5.22,5.22,22400.0
2005-11-03 12:45:00,5.22,5.22,5.22,5.22,5600.0,5.22,5.22,5.22,5.22,5600.0
2005-11-03 12:50:00,5.21,5.21,5.21,5.21,14000.0,5.21,5.21,5.21,5.21,14000.0
2005-11-03 12:55:00,5.22,5.23,5.21,5.22,39200.0,5.22,5.23,5.21,5.22,39200.0
2005-11-03 13:00:00,5.22,5.23,5.22,5.22,28400.0,5.22,5.23,5.22,5.22,28400.0
2005-11-03 13:05:00,5.22,5.22,5.21,5.21,33600.0,5.22,5.22,5.21,5.21,33600.0
2005-11-03 13:10:00,5.21,5.22,5.18,5.18,27600.0,5.21,5.22,5.18,5.18,27600.0
2005-11-03 13:15:00,5.18,5.19,5.16,5.19,44000.0,5.18,5.19,5.16,5.19,44000.0
2005-11-03 13:20:00,5.19,5.2,5.19,5.2,14800.0,5.19,5.2,5.19,5.2,14800.0
2005-11-03 13:25:00,5.2,5.2,5.18,5.19,43600.0,5.2,5.2,5.18,5.19,43600.0
2005-11-03 13:30:00,5.19,5.2,5.19,5.19,17200.0,5.19,5.2,5.19,5.19,17200.0
2005-11-03 13:35:00,5.19,5.2,5.17,5.19,30800.0,5.19,5.2,5.17,5.19,30800.0
2005-11-03 13:40:00,5.19,5.19,5.17,5.19,18400.0,5.19,5.19,5.17,5.19,18400.0
2005-11-03 13:45:00,5.19,5.19,5.18,5.19,31200.0,5.19,5.19,5.18,5.19,31200.0
2005-11-03 13:50:00,5.18,5.19,5.17,5.18,55200.0,5.18,5.19,5.17,5.18,55200.0
2005-11-03 13:55:00,5.18,5.19,5.18,5.18,27200.0,5.18,5.19,5.18,5.18,27200.0
2005-11-03 14:00:00,5.18,5.18,5.17,5.18,42800.0,5.18,5.18,5.17,5.18,42800.0
2005-11-03 14:05:00,5.19,5.19,5.17,5.17,28800.0,5.19,5.19,5.17,5.17,28800.0
2005-11-03 14:10:00,5.18,5.18,5.17,5.17,25200.0,5.18,5.18,5.17,5.17,25200.0
2005-11-03 14:15:00,5.18,5.18,5.17,5.18,41600.0,5.18,5.18,5.17,5.18,41600.0
2005-11-03 14:20:00,5.18,5.19,5.18,5.18,40000.0,5.18,5.19,5.18,5.18,40000.0
2005-11-03 14:25:00,5.18,5.19,5.16,5.17,29200.0,5.18,5.19,5.16,5.17,29200.0
2005-11-03 14:30:00,5.17,5.17,5.13,5.14,86800.0,5.17,5.17,5.13,5.14,86800.0
2005-11-03 14:35:00,5.14,5.14,5.11,5.12,122400.0,5.14,5.14,5.11,5.12,122400.0
2005-11-03 14:40:00,5.12,5.13,5.11,5.12,61600.0,5.12,5.13,5.11,5.12,61600.0
2005-11-03 14:45:00,5.12,5.14,5.12,5.12,136400.0,5.12,5.14,5.12,5.12,136400.0
2005-11-03 14:50:00,5.12,5.13,5.12,5.13,46400.0,5.12,5.13,5.12,5.13,46400.0
2005-11-03 14:55:00,5.13,5.15,5.12,5.15,126400.0,5.13,5.15,5.12,5.15,126400.0
2005-11-03 15:00:00,5.14,5.16,5.12,5.13,42800.0,5.14,5.16,5.12,5.13,42800.0
2005-11-03 15:05:00,5.13,5.14,5.13,5.13,50400.0,5.13,5.14,5.13,5.13,50400.0
2005-11-03 15:10:00,5.13,5.13,5.13,5.13,42400.0,5.13,5.13,5.13,5.13,42400.0
2005-11-03 15:15:00,5.13,5.13,5.11,5.11,78000.0,5.13,5.13,5.11,5.11,78000.0
2005-11-03 15:20:00,5.11,5.12,5.09,5.1,76400.0,5.11,5.12,5.09,5.1,76400.0
2005-11-03 15:25:00,5.1,5.13,5.1,5.13,79600.0,5.1,5.13,5.1,5.13,79600.0
2005-11-03 15:30:00,5.13,5.14,5.09,5.09,70800.0,5.13,5.14,5.09,5.09,70800.0
2005-11-03 15:35:00,5.09,5.09,5.08,5.09,67600.0,5.09,5.09,5.08,5.09,67600.0
2005-11-03 15:40:00,5.09,5.12,5.09,5.11,125600.0,5.09,5.12,5.09,5.11,125600.0
2005-11-03 15:45:00,5.11,5.11,5.07,5.08,80800.0,5.11,5.11,5.07,5.08,80800.0
2005-11-03 15:50:00,5.08,5.09,5.07,5.09,128400.0,5.08,5.09,5.07,5.09,128400.0
2005-11-03 15:55:00,5.09,5.11,5.09,5.11,127200.0,5.09,5.11,5.09,5.11,127200.0
2005-11-04 09:30:00,5.18,5.25,5.18,5.19,103200.0,5.18,5.25,5.18,5.19,103200.0
2005-11-04 09:35:00,5.19,5.27,5.19,5.27,68400.0,5.19,5.27,5.19,5.27,68400.0
2005-11-04 09:40:00,5.25,5.33,5.25,5.33,199200.0,5.25,5.33,5.25,5.33,199200.0
2005-11-04 09:45:00,5.33,5.36,5.25,5.28,62000.0,5.33,5.36,5.25,5.28,62000.0
2005-11-04 09:50:00,5.28,5.31,5.25,5.27,76800.0,5.28,5.31,5.25,5.27,76800.0
2005-11-04 09:55:00,5.26,5.28,5.26,5.27,31200.0,5.26,5.28,5.26,5.27,31200.0
2005-11-04 10:00:00,5.27,5.28,5.26,5.26,50800.0,5.27,5.28,5.26,5.26,50800.0
2005-11-04 10:05:00,5.26,5.3,5.26,5.28,44400.0,5.26,5.3,5.26,5.28,44400.0
2005-11-04 10:10:00,5.27,5.27,5.24,5.24,30000.0,5.27,5.27,5.24,5.24,30000.0
2005-11-04 10:15:00,5.24,5.26,5.24,5.24,15600.0,5.24,5.26,5.24,5.24,15600.0
2005-11-04 10:20:00,5.24,5.26,5.23,5.26,54000.0,5.24,5.26,5.23,5.26,54000.0
2005-11-04 10:25:00,5.26,5.27,5.26,5.27,26800.0,5.26,5.27,5.26,5.27,26800.0
2005-11-04 10:30:00,5.27,5.28,5.26,5.28,189200.0,5.27,5.28,5.26,5.28,189200.0
2005-11-04 10:35:00,5.28,5.31,5.28,5.3,36400.0,5.28,5.31,5.28,5.3,36400.0
2005-11-04 10:40:00,5.3,5.32,5.3,5.31,50400.0,5.3,5.32,5.3,5.31,50400.0
2005-11-04 10:45:00,5.31,5.31,5.25,5.27,53600.0,5.31,5.31,5.25,5.27,53600.0
2005-11-04 10:50:00,5.27,5.29,5.26,5.29,20800.0,5.27,5.29,5.26,5.29,20800.0
2005-11-04 10:55:00,5.29,5.29,5.28,5.29,12400.0,5.29,5.29,5.28,5.29,12400.0
2005-11-04 11:00:00,5.29,5.29,5.28,5.28,9600.0,5.29,5.29,5.28,5.28,9600.0
2005-11-04 11:05:00,5.28,5.28,5.25,5.27,98800.0,5.28,5.28,5.25,5.27,98800.0
2005-11-04 11:10:00,5.27,5.29,5.27,5.28,38800.0,5.27,5.29,5.27,5.28,38800.0
2005-11-04 11:15:00,5.28,5.28,5.27,5.27,8000.0,5.28,5.28,5.27,5.27,8000.0
2005-11-04 11:20:00,5.27,5.29,5.27,5.28,29200.0,5.27,5.29,5.27,5.28,29200.0
2005-11-04 11:25:00,5.28,5.29,5.28,5.28,12000.0,5.28,5.29,5.28,5.28,12000.0
2005-11-04 11:30:00,5.28,5.28,5.28,5.28,20400.0,5.28,5.28,5.28,5.28,20400.0
2005-11-04 11:35:00,5.28,5.28,5.28,5.28,36000.0,5.28,5.28,5.28,5.28,36000.0
2005-11-04 11:40:00,5.28,5.3,5.27,5.3,83200.0,5.28,5.3,5.27,5.3,83200.0
2005-11-04 11:45:00,5.3,5.34,5.3,5.33,46000.0,5.3,5.34,5.3,5.33,46000.0
2005-11-04 11:50:00,5.33,5.33,5.29,5.3,51600.0,5.33,5.33,5.29,5.3,51600.0
2005-11-04 11:55:00,5.3,5.3,5.27,5.29,23200.0,5.3,5.3,5.27,5.29,23200.0
2005-11-04 12:00:00,5.28,5.29,5.28,5.29,20400.0,5.28,5.29,5.28,5.29,20400.0
2005-11-04 12:05:00,5.29,5.29,5.29,5.29,4400.0,5.29,5.29,5.29,5.29,4400.0
2005-11-04 12:10:00,5.29,5.29,5.28,5.29,16000.0,5.29,5.29,5.28,5.29,16000.0
2005-11-04 12:15:00,5.29,5.29,5.29,5.29,11600.0,5.29,5.29,5.29,5.29,11600.0
2005-11-04 12:20:00,5.29,5.3,5.29,5.3,29200.0,5.29,5.3,5.29,5.3,29200.0
2005-11-04 12:25:00,5.3,5.3,5.3,5.3,12800.0,5.3,5.3,5.3,5.3,12800.0
2005-11-04 12:30:00,5.29,5.29,5.28,5.28,12400.0,5.29,5.29,5.28,5.28,12400.0
2005-11-04 12:35:00,5.29,5.29,5.28,5.29,44800.0,5.29,5.29,5.28,5.29,44800.0
2005-11-04 12:40:00,5.29,5.29,5.28,5.28,22800.0,5.29,5.29,5.28,5.28,22800.0
2005-11-04 12:45:00,5.28,5.28,5.28,5.28,18400.0,5.28,5.28,5.28,5.28,18400.0
2005-11-04 12:50:00,5.28,5.29,5.28,5.29,38800.0,5.28,5.29,5.28,5.29,38800.0
2005-11-04 12:55:00,5.28,5.28,5.28,5.28,2400.0,5.28,5.28,5.28,5.28,2400.0
2005-11-04 13:00:00,5.28,5.28,5.26,5.26,16400.0,5.28,5.28,5.26,5.26,16400.0
2005-11-04 13:05:00,5.26,5.27,5.25,5.25,24800.0,5.26,5.27,5.25,5.25,24800.0
2005-11-04 13:10:00,5.25,5.25,5.25,5.25,6800.0,5.25,5.25,5.25,5.25,6800.0
2005-11-04 13:15:00,5.25,5.25,5.24,5.24,7600.0,5.25,5.25,5.24,5.24,7600.0
2005-11-04 13:20:00,5.24,5.25,5.24,5.24,10800.0,5.24,5.25,5.24,5.24,10800.0
2005-11-04 13:25:00,5.24,5.25,5.24,5.25,16000.0,5.24,5.25,5.24,5.25,16000.0
2005-11-04 13:30:00,5.25,5.25,5.24,5.25,5600.0,5.25,5.25,5.24,5.25,5600.0
2005-11-04 13:35:00,5.25,5.25,5.25,5.25,4800.0,5.25,5.25,5.25,5.25,4800.0
2005-11-04 13:40:00,5.25,5.25,5.24,5.24,31600.0,5.25,5.25,5.24,5.24,31600.0
2005-11-04 13:45:00,5.24,5.24,5.24,5.24,7200.0,5.24,5.24,5.24,5.24,7200.0
2005-11-04 13:50:00,5.24,5.24,5.24,5.24,5600.0,5.24,5.24,5.24,5.24,5600.0
2005-11-04 13:55:00,5.24,5.25,5.24,5.25,14000.0,5.24,5.25,5.24,5.25,14000.0
2005-11-04 14:00:00,5.24,5.25,5.24,5.24,11200.0,5.24,5.25,5.24,5.24,11200.0
2005-11-04 14:05:00,5.24,5.25,5.24,5.25,16000.0,5.24,5.25,5.24,5.25,16000.0
2005-11-04 14:10:00,5.25,5.25,5.25,5.25,36800.0,5.25,5.25,5.25,5.25,36800.0
2005-11-04 14:15:00,5.25,5.27,5.25,5.27,63200.0,5.25,5.27,5.25,5.27,63200.0
2005-11-04 14:20:00,5.27,5.28,5.26,5.27,49600.0,5.27,5.28,5.26,5.27,49600.0
2005-11-04 14:25:00,5.27,5.28,5.27,5.27,13600.0,5.27,5.28,5.27,5.27,13600.0
2005-11-04 14:30:00,5.27,5.27,5.27,5.27,17200.0,5.27,5.27,5.27,5.27,17200.0
2005-11-04 14:35:00,5.27,5.27,5.27,5.27,22000.0,5.27,5.27,5.27,5.27,22000.0
2005-11-04 14:40:00,5.27,5.27,5.26,5.27,35200.0,5.27,5.27,5.26,5.27,35200.0
2005-11-04 14:45:00,5.27,5.27,5.26,5.26,34000.0,5.27,5.27,5.26,5.26,34000.0
2005-11-04 14:50:00,5.26,5.27,5.26,5.27,42400.0,5.26,5.27,5.26,5.27,42400.0
2005-11-04 14:55:00,5.27,5.27,5.26,5.27,50800.0,5.27,5.27,5.26,5.27,50800.0
2005-11-04 15:00:00,5.27,5.28,5.27,5.27,56000.0,5.27,5.28,5.27,5.27,56000.0
2005-11-04 15:05:00,5.27,5.27,5.27,5.27,22400.0,5.27,5.27,5.27,5.27,22400.0
2005-11-04 15:10:00,5.27,5.28,5.26,5.27,55200.0,5.27,5.28,5.26,5.27,55200.0
2005-11-04 15:15:00,5.27,5.27,5.26,5.26,37200.0,5.27,5.27,5.26,5.26,37200.0
2005-11-04 15:20:00,5.26,5.27,5.25,5.27,19200.0,5.26,5.27,5.25,5.27,19200.0
2005-11-04 15:25:00,5.26,5.27,5.26,5.26,7200.0,5.26,5.27,5.26,5.26,7200.0
2005-11-04 15:30:00,5.26,5.26,5.25,5.25,27200.0,5.26,5.26,5.25,5.25,27200.0
2005-11-04 15:35:00,5.25,5.26,5.24,5.26,40800.0,5.25,5.26,5.24,5.26,40800.0
2005-11-04 15:40:00,5.26,5.28,5.26,5.27,87600.0,5.26,5.28,5.26,5.27,87600.0
2005-11-04 15:45:00,5.27,5.28,5.27,5.27,110800.0,5.27,5.28,5.27,5.27,110800.0
2005-11-04 15:50:00,5.27,5.28,5.27,5.27,99600.0,5.27,5.28,5.27,5.27,99600.0
2005-11-04 15:55:00,5.27,5.28,5.27,5.27,67600.0,5.27,5.28,5.27,5.27,67600.0
2005-11-07 09:30:00,5.35,5.35,5.33,5.34,133200.0,5.35,5.35,5.33,5.34,133200.0
2005-11-07 09:35:00,5.33,5.34,5.32,5.33,112000.0,5.33,5.34,5.32,5.33,112000.0
2005-11-07 09:40:00,5.33,5.33,5.31,5.31,68000.0,5.33,5.33,5.31,5.31,68000.0
2005-11-07 09:45:00,5.31,5.33,5.31,5.32,62800.0,5.31,5.33,5.31,5.32,62800.0
2005-11-07 09:50:00,5.32,5.33,5.3,5.31,93600.0,5.32,5.33,5.3,5.31,93600.0
2005-11-07 09:55:00,5.31,5.32,5.3,5.3,50800.0,5.31,5.32,5.3,5.3,50800.0
2005-11-07 10:00:00,5.3,5.32,5.29,5.31,39200.0,5.3,5.32,5.29,5.31,39200.0
2005-11-07 10:05:00,5.3,5.31,5.28,5.29,70400.0,5.3,5.31,5.28,5.29,70400.0
2005-11-07 10:10:00,5.29,5.31,5.28,5.28,32400.0,5.29,5.31,5.28,5.28,32400.0
2005-11-07 10:15:00,5.28,5.28,5.25,5.26,65200.0,5.28,5.28,5.25,5.26,65200.0
2005-11-07 10:20:00,5.26,5.26,5.24,5.24,33200.0,5.26,5.26,5.24,5.24,33200.0
2005-11-07 10:25:00,5.23,5.26,5.19,5.26,102400.0,5.23,5.26,5.19,5.26,102400.0
2005-11-07 10:30:00,5.26,5.31,5.26,5.3,156800.0,5.26,5.31,5.26,5.3,156800.0
2005-11-07 10:35:00,5.3,5.32,5.29,5.32,152800.0,5.3,5.32,5.29,5.32,152800.0
2005-11-07 10:40:00,5.32,5.32,5.31,5.31,94400.0,5.32,5.32,5.31,5.31,94400.0
2005-11-07 10:45:00,5.31,5.33,5.31,5.32,123200.0,5.31,5.33,5.31,5.32,123200.0
2005-11-07 10:50:00,5.32,5.32,5.31,5.31,74400.0,5.32,5.32,5.31,5.31,74400.0
2005-11-07 10:55:00,5.3,5.32,5.3,5.31,30400.0,5.3,5.32,5.3,5.31,30400.0
2005-11-07 11:00:00,5.31,5.31,5.29,5.29,11600.0,5.31,5.31,5.29,5.29,11600.0
2005-11-07 11:05:00,5.29,5.29,5.28,5.29,37600.0,5.29,5.29,5.28,5.29,37600.0
2005-11-07 11:10:00,5.29,5.31,5.28,5.28,37600.0,5.29,5.31,5.28,5.28,37600.0
2005-11-07 11:15:00,5.29,5.3,5.29,5.29,61600.0,5.29,5.3,5.29,5.29,61600.0
2005-11-07 11:20:00,5.29,5.29,5.29,5.29,30000.0,5.29,5.29,5.29,5.29,30000.0
2005-11-07 11:25:00,5.29,5.29,5.29,5.29,104800.0,5.29,5.29,5.29,5.29,104800.0
2005-11-07 11:30:00,5.29,5.3,5.29,5.29,42400.0,5.29,5.3,5.29,5.29,42400.0
2005-11-07 11:35:00,5.29,5.3,5.29,5.29,23600.0,5.29,5.3,5.29,5.29,23600.0
2005-11-07 11:40:00,5.3,5.31,5.3,5.3,67200.0,5.3,5.31,5.3,5.3,67200.0
2005-11-07 11:45:00,5.3,5.3,5.3,5.3,32000.0,5.3,5.3,5.3,5.3,32000.0
2005-11-07 11:50:00,5.3,5.3,5.3,5.3,7600.0,5.3,5.3,5.3,5.3,7600.0
2005-11-07 11:55:00,5.3,5.3,5.29,5.29,14800.0,5.3,5.3,5.29,5.29,14800.0
2005-11-07 12:00:00,5.29,5.29,5.29,5.29,6800.0,5.29,5.29,5.29,5.29,6800.0
2005-11-07 12:05:00,5.29,5.31,5.29,5.29,38800.0,5.29,5.31,5.29,5.29,38800.0
2005-11-07 12:10:00,5.29,5.3,5.29,5.3,36800.0,5.29,5.3,5.29,5.3,36800.0
2005-11-07 12:15:00,5.3,5.3,5.29,5.29,50800.0,5.3,5.3,5.29,5.29,50800.0
2005-11-07 12:20:00,5.3,5.3,5.29,5.3,15600.0,5.3,5.3,5.29,5.3,15600.0
2005-11-07 12:25:00,5.3,5.31,5.29,5.31,16400.0,5.3,5.31,5.29,5.31,16400.0
2005-11-07 12:30:00,5.31,5.32,5.31,5.32,7200.0,5.31,5.32,5.31,5.32,7200.0
2005-11-07 12:35:00,5.32,5.32,5.3,5.3,17200.0,5.32,5.32,5.3,5.3,17200.0
2005-11-07 12:40:00,5.3,5.3,5.3,5.3,12000.0,5.3,5.3,5.3,5.3,12000.0
2005-11-07 12:45:00,5.3,5.32,5.3,5.32,37200.0,5.3,5.32,5.3,5.32,37200.0
2005-11-07 12:50:00,5.32,5.33,5.31,5.33,46000.0,5.32,5.33,5.31,5.33,46000.0
2005-11-07 12:55:00,5.32,5.33,5.32,5.32,18400.0,5.32,5.33,5.32,5.32,18400.0
2005-11-07 13:00:00,5.32,5.33,5.32,5.32,12800.0,5.32,5.33,5.32,5.32,12800.0
2005-11-07 13:05:00,5.31,5.32,5.31,5.32,7200.0,5.31,5.32,5.31,5.32,7200.0
2005-11-07 13:10:00,5.32,5.33,5.31,5.32,65600.0,5.32,5.33,5.31,5.32,65600.0
2005-11-07 13:15:00,5.32,5.32,5.32,5.32,4800.0,5.32,5.32,5.32,5.32,4800.0
2005-11-07 13:20:00,5.32,5.32,5.32,5.32,6800.0,5.32,5.32,5.32,5.32,6800.0
2005-11-07 13:25:00,5.32,5.33,5.31,5.32,23600.0,5.32,5.33,5.31,5.32,23600.0
2005-11-07 13:30:00,5.31,5.31,5.3,5.3,15200.0,5.31,5.31,5.3,5.3,15200.0
2005-11-07 13:35:00,5.29,5.31,5.29,5.31,42800.0,5.29,5.31,5.29,5.31,42800.0
2005-11-07 13:40:00,5.31,5.33,5.31,5.31,53600.0,5.31,5.33,5.31,5.31,53600.0
2005-11-07 13:45:00,5.31,5.32,5.3,5.32,16400.0,5.31,5.32,5.3,5.32,16400.0
2005-11-07 13:50:00,5.32,5.33,5.32,5.33,50800.0,5.32,5.33,5.32,5.33,50800.0
2005-11-07 13:55:00,5.33,5.33,5.32,5.33,15600.0,5.33,5.33,5.32,5.33,15600.0
2005-11-07 14:00:00,5.32,5.33,5.32,5.33,8000.0,5.32,5.33,5.32,5.33,8000.0
2005-11-07 14:05:00,5.32,5.33,5.32,5.33,34800.0,5.32,5.33,5.32,5.33,34800.0
2005-11-07 14:10:00,5.33,5.33,5.32,5.32,19600.0,5.33,5.33,5.32,5.32,19600.0
2005-11-07 14:15:00,5.33,5.33,5.32,5.32,42000.0,5.33,5.33,5.32,5.32,42000.0
2005-11-07 14:20:00,5.32,5.32,5.32,5.32,9200.0,5.32,5.32,5.32,5.32,9200.0
2005-11-07 14:25:00,5.32,5.32,5.32,5.32,16800.0,5.32,5.32,5.32,5.32,16800.0
2005-11-07 14:30:00,5.32,5.32,5.32,5.32,14400.0,5.32,5.32,5.32,5.32,14400.0
2005-11-07 14:35:00,5.32,5.33,5.32,5.33,68800.0,5.32,5.33,5.32,5.33,68800.0
2005-11-07 14:40:00,5.33,5.33,5.32,5.33,22400.0,5.33,5.33,5.32,5.33,22400.0
2005-11-07 14:45:00,5.33,5.34,5.31,5.33,62000.0,5.33,5.34,5.31,5.33,62000.0
2005-11-07 14:50:00,5.32,5.33,5.32,5.33,21200.0,5.32,5.33,5.32,5.33,21200.0
2005-11-07 14:55:00,5.33,5.33,5.33,5.33,27600.0,5.33,5.33,5.33,5.33,27600.0
2005-11-07 15:00:00,5.33,5.34,5.32,5.34,69600.0,5.33,5.34,5.32,5.34,69600.0
2005-11-07 15:05:00,5.34,5.34,5.33,5.33,36000.0,5.34,5.34,5.33,5.33,36000.0
2005-11-07 15:10:00,5.33,5.34,5.33,5.33,30800.0,5.33,5.34,5.33,5.33,30800.0
2005-11-07 15:15:00,5.33,5.34,5.33,5.34,60400.0,5.33,5.34,5.33,5.34,60400.0
2005-11-07 15:20:00,5.34,5.46,5.34,5.43,319200.0,5.34,5.46,5.34,5.43,319200.0
2005-11-07 15:25:00,5.44,5.45,5.4,5.45,459600.0,5.44,5.45,5.4,5.45,459600.0
2005-11-07 15:30:00,5.45,5.45,5.41,5.43,300000.0,5.45,5.45,5.41,5.43,300000.0
2005-11-07 15:35:00,5.43,5.47,5.43,5.43,292400.0,5.43,5.47,5.43,5.43,292400.0
2005-11-07 15:40:00,5.43,5.48,5.43,5.48,177200.0,5.43,5.48,5.43,5.48,177200.0
2005-11-07 15:45:00,5.48,5.54,5.48,5.49,265200.0,5.48,5.54,5.48,5.49,265200.0
2005-11-07 15:50:00,5.48,5.5,5.45,5.49,314800.0,5.48,5.5,5.45,5.49,314800.0
2005-11-07 15:55:00,5.49,5.49,5.47,5.48,228000.0,5.49,5.49,5.47,5.48,228000.0
2005-11-08 09:30:00,5.48,5.48,5.42,5.43,141600.0,5.48,5.48,5.42,5.43,141600.0
2005-11-08 09:35:00,5.43,5.43,5.4,5.4,97200.0,5.43,5.43,5.4,5.4,97200.0
2005-11-08 09:40:00,5.4,5.43,5.4,5.42,39200.0,5.4,5.43,5.4,5.42,39200.0
2005-11-08 09:45:00,5.42,5.43,5.4,5.42,154000.0,5.42,5.43,5.4,5.42,154000.0
2005-11-08 09:50:00,5.42,5.42,5.41,5.42,80400.0,5.42,5.42,5.41,5.42,80400.0
2005-11-08 09:55:00,5.42,5.5,5.42,5.44,67200.0,5.42,5.5,5.42,5.44,67200.0
2005-11-08 10:00:00,5.43,5.44,5.43,5.44,280000.0,5.43,5.44,5.43,5.44,280000.0
2005-11-08 10:05:00,5.44,5.44,5.41,5.42,112000.0,5.44,5.44,5.41,5.42,112000.0
2005-11-08 10:10:00,5.42,5.43,5.41,5.43,57200.0,5.42,5.43,5.41,5.43,57200.0
2005-11-08 10:15:00,5.43,5.43,5.42,5.42,45600.0,5.43,5.43,5.42,5.42,45600.0
2005-11-08 10:20:00,5.41,5.42,5.41,5.42,36800.0,5.41,5.42,5.41,5.42,36800.0
2005-11-08 10:25:00,5.42,5.42,5.4,5.4,50800.0,5.42,5.42,5.4,5.4,50800.0
2005-11-08 10:30:00,5.4,5.41,5.4,5.41,72800.0,5.4,5.41,5.4,5.41,72800.0
2005-11-08 10:35:00,5.41,5.42,5.4,5.4,54000.0,5.41,5.42,5.4,5.4,54000.0
2005-11-08 10:40:00,5.4,5.41,5.39,5.39,34800.0,5.4,5.41,5.39,5.39,34800.0
2005-11-08 10:45:00,5.39,5.39,5.38,5.38,24800.0,5.39,5.39,5.38,5.38,24800.0
2005-11-08 10:50:00,5.38,5.38,5.36,5.36,63200.0,5.38,5.38,5.36,5.36,63200.0
2005-11-08 10:55:00,5.36,5.37,5.35,5.36,38000.0,5.36,5.37,5.35,5.36,38000.0
2005-11-08 11:00:00,5.36,5.36,5.34,5.35,80000.0,5.36,5.36,5.34,5.35,80000.0
2005-11-08 11:05:00,5.35,5.39,5.35,5.38,112400.0,5.35,5.39,5.35,5.38,112400.0
2005-11-08 11:10:00,5.38,5.41,5.38,5.4,82400.0,5.38,5.41,5.38,5.4,82400.0
2005-11-08 11:15:00,5.41,5.42,5.41,5.42,14800.0,5.41,5.42,5.41,5.42,14800.0
2005-11-08 11:20:00,5.42,5.43,5.42,5.42,23600.0,5.42,5.43,5.42,5.42,23600.0
2005-11-08 11:25:00,5.43,5.43,5.42,5.43,26800.0,5.43,5.43,5.42,5.43,26800.0
2005-11-08 11:30:00,5.43,5.44,5.42,5.43,53200.0,5.43,5.44,5.42,5.43,53200.0
2005-11-08 11:35:00,5.43,5.43,5.41,5.41,37200.0,5.43,5.43,5.41,5.41,37200.0
2005-11-08 11:40:00,5.41,5.45,5.41,5.45,54000.0,5.41,5.45,5.41,5.45,54000.0
2005-11-08 11:45:00,5.45,5.45,5.43,5.45,74400.0,5.45,5.45,5.43,5.45,74400.0
2005-11-08 11:50:00,5.45,5.45,5.44,5.44,59200.0,5.45,5.45,5.44,5.44,59200.0
2005-11-08 11:55:00,5.44,5.45,5.44,5.44,80800.0,5.44,5.45,5.44,5.44,80800.0
2005-11-08 12:00:00,5.44,5.45,5.44,5.44,21200.0,5.44,5.45,5.44,5.44,21200.0
2005-11-08 12:05:00,5.43,5.43,5.43,5.43,30400.0,5.43,5.43,5.43,5.43,30400.0
2005-11-08 12:10:00,5.43,5.43,5.43,5.43,44800.0,5.43,5.43,5.43,5.43,44800.0
2005-11-08 12:15:00,5.43,5.43,5.43,5.43,69600.0,5.43,5.43,5.43,5.43,69600.0
2005-11-08 12:20:00,5.43,5.43,5.43,5.43,46400.0,5.43,5.43,5.43,5.43,46400.0
2005-11-08 12:25:00,5.43,5.43,5.43,5.43,26000.0,5.43,5.43,5.43,5.43,26000.0
2005-11-08 12:30:00,5.43,5.44,5.43,5.43,10400.0,5.43,5.44,5.43,5.43,10400.0
2005-11-08 12:35:00,5.43,5.43,5.43,5.43,7200.0,5.43,5.43,5.43,5.43,7200.0
2005-11-08 12:40:00,5.43,5.43,5.41,5.42,40400.0,5.43,5.43,5.41,5.42,40400.0
2005-11-08 12:45:00,5.42,5.42,5.41,5.42,23600.0,5.42,5.42,5.41,5.42,23600.0
2005-11-08 12:50:00,5.42,5.42,5.42,5.42,23600.0,5.42,5.42,5.42,5.42,23600.0
2005-11-08 12:55:00,5.42,5.42,5.42,5.42,7200.0,5.42,5.42,5.42,5.42,7200.0
2005-11-08 13:00:00,5.42,5.42,5.41,5.41,25200.0,5.42,5.42,5.41,5.41,25200.0
2005-11-08 13:05:00,5.41,5.41,5.4,5.4,34800.0,5.41,5.41,5.4,5.4,34800.0
2005-11-08 13:10:00,5.4,5.41,5.4,5.41,6800.0,5.4,5.41,5.4,5.41,6800.0
2005-11-08 13:15:00,5.4,5.41,5.4,5.41,13600.0,5.4,5.41,5.4,5.41,13600.0
2005-11-08 13:20:00,5.41,5.41,5.41,5.41,800.0,5.41,5.41,5.41,5.41,800.0
2005-11-08 13:25:00,5.4,5.41,5.4,5.4,12800.0,5.4,5.41,5.4,5.4,12800.0
2005-11-08 13:30:00,5.4,5.4,5.4,5.4,10400.0,5.4,5.4,5.4,5.4,10400.0
2005-11-08 13:35:00,5.4,5.41,5.4,5.41,41600.0,5.4,5.41,5.4,5.41,41600.0
2005-11-08 13:40:00,5.41,5.41,5.41,5.41,17600.0,5.41,5.41,5.41,5.41,17600.0
2005-11-08 13:45:00,5.41,5.41,5.41,5.41,42400.0,5.41,5.41,5.41,5.41,42400.0
2005-11-08 13:50:00,5.41,5.41,5.38,5.39,83600.0,5.41,5.41,5.38,5.39,83600.0
2005-11-08 13:55:00,5.39,5.41,5.38,5.41,45600.0,5.39,5.41,5.38,5.41,45600.0
2005-11-08 14:00:00,5.41,5.42,5.41,5.41,20400.0,5.41,5.42,5.41,5.41,20400.0
2005-11-08 14:05:00,5.41,5.42,5.41,5.42,25200.0,5.41,5.42,5.41,5.42,25200.0
2005-11-08 14:10:00,5.42,5.43,5.42,5.43,20800.0,5.42,5.43,5.42,5.43,20800.0
2005-11-08 14:15:00,5.43,5.43,5.42,5.42,11600.0,5.43,5.43,5.42,5.42,11600.0
2005-11-08 14:20:00,5.42,5.42,5.41,5.41,16000.0,5.42,5.42,5.41,5.41,16000.0
2005-11-08 14:25:00,5.41,5.41,5.4,5.4,12000.0,5.41,5.41,5.4,5.4,12000.0
2005-11-08 14:30:00,5.4,5.4,5.4,5.4,55200.0,5.4,5.4,5.4,5.4,55200.0
2005-11-08 14:35:00,5.4,5.41,5.4,5.41,67200.0,5.4,5.41,5.4,5.41,67200.0
2005-11-08 14:40:00,5.41,5.42,5.41,5.41,263200.0,5.41,5.42,5.41,5.41,263200.0
2005-11-08 14:45:00,5.42,5.42,5.42,5.42,14000.0,5.42,5.42,5.42,5.42,14000.0
2005-11-08 14:50:00,5.42,5.42,5.41,5.41,14800.0,5.42,5.42,5.41,5.41,14800.0
2005-11-08 14:55:00,5.41,5.41,5.4,5.4,20800.0,5.41,5.41,5.4,5.4,20800.0
2005-11-08 15:00:00,5.4,5.42,5.4,5.42,44800.0,5.4,5.42,5.4,5.42,44800.0
2005-11-08 15:05:00,5.42,5.42,5.41,5.41,15200.0,5.42,5.42,5.41,5.41,15200.0
2005-11-08 15:10:00,5.41,5.43,5.41,5.43,34000.0,5.41,5.43,5.41,5.43,34000.0
2005-11-08 15:15:00,5.42,5.43,5.41,5.43,29200.0,5.42,5.43,5.41,5.43,29200.0
2005-11-08 15:20:00,5.43,5.43,5.41,5.41,31200.0,5.43,5.43,5.41,5.41,31200.0
2005-11-08 15:25:00,5.41,5.41,5.41,5.41,50800.0,5.41,5.41,5.41,5.41,50800.0
2005-11-08 15:30:00,5.41,5.41,5.41,5.41,40000.0,5.41,5.41,5.41,5.41,40000.0
2005-11-08 15:35:00,5.41,5.41,5.41,5.41,90000.0,5.41,5.41,5.41,5.41,90000.0
2005-11-08 15:40:00,5.4,5.41,5.4,5.4,78000.0,5.4,5.41,5.4,5.4,78000.0
2005-11-08 15:45:00,5.4,5.41,5.4,5.4,181200.0,5.4,5.41,5.4,5.4,181200.0
2005-11-08 15:50:00,5.39,5.39,5.38,5.38,27600.0,5.39,5.39,5.38,5.38,27600.0
2005-11-08 15:55:00,5.38,5.4,5.38,5.39,54000.0,5.38,5.4,5.38,5.39,54000.0
2005-11-09 09:30:00,5.39,5.42,5.39,5.42,55600.0,5.39,5.42,5.39,5.42,55600.0
2005-11-09 09:35:00,5.43,5.49,5.42,5.44,47200.0,5.43,5.49,5.42,5.44,47200.0
2005-11-09 09:40:00,5.45,5.5,5.44,5.5,71200.0,5.45,5.5,5.44,5.5,71200.0
2005-11-09 09:45:00,5.5,5.51,5.5,5.51,82400.0,5.5,5.51,5.5,5.51,82400.0
2005-11-09 09:50:00,5.49,5.49,5.44,5.45,49600.0,5.49,5.49,5.44,5.45,49600.0
2005-11-09 09:55:00,5.44,5.48,5.43,5.48,33200.0,5.44,5.48,5.43,5.48,33200.0
2005-11-09 10:00:00,5.48,5.5,5.48,5.49,31600.0,5.48,5.5,5.48,5.49,31600.0
2005-11-09 10:05:00,5.5,5.5,5.49,5.5,38400.0,5.5,5.5,5.49,5.5,38400.0
2005-11-09 10:10:00,5.5,5.52,5.5,5.5,36800.0,5.5,5.52,5.5,5.5,36800.0
2005-11-09 10:15:00,5.51,5.51,5.5,5.5,58400.0,5.51,5.51,5.5,5.5,58400.0
2005-11-09 10:20:00,5.5,5.52,5.5,5.51,28000.0,5.5,5.52,5.5,5.51,28000.0
2005-11-09 10:25:00,5.52,5.55,5.52,5.55,29200.0,5.52,5.55,5.52,5.55,29200.0
2005-11-09 10:30:00,5.55,5.56,5.54,5.56,75200.0,5.55,5.56,5.54,5.56,75200.0
2005-11-09 10:35:00,5.56,5.59,5.56,5.59,87200.0,5.56,5.59,5.56,5.59,87200.0
2005-11-09 10:40:00,5.59,5.62,5.59,5.59,59600.0,5.59,5.62,5.59,5.59,59600.0
2005-11-09 10:45:00,5.59,5.59,5.58,5.58,107200.0,5.59,5.59,5.58,5.58,107200.0
2005-11-09 10:50:00,5.58,5.58,5.53,5.55,93600.0,5.58,5.58,5.53,5.55,93600.0
2005-11-09 10:55:00,5.54,5.55,5.53,5.55,10800.0,5.54,5.55,5.53,5.55,10800.0
2005-11-09 11:00:00,5.54,5.54,5.54,5.54,4400.0,5.54,5.54,5.54,5.54,4400.0
2005-11-09 11:05:00,5.54,5.54,5.54,5.54,79600.0,5.54,5.54,5.54,5.54,79600.0
2005-11-09 11:10:00,5.54,5.55,5.54,5.54,79200.0,5.54,5.55,5.54,5.54,79200.0
2005-11-09 11:15:00,5.54,5.54,5.53,5.54,26000.0,5.54,5.54,5.53,5.54,26000.0
2005-11-09 11:20:00,5.53,5.53,5.53,5.53,14800.0,5.53,5.53,5.53,5.53,14800.0
2005-11-09 11:25:00,5.52,5.54,5.52,5.52,34000.0,5.52,5.54,5.52,5.52,34000.0
2005-11-09 11:30:00,5.53,5.53,5.53,5.53,6000.0,5.53,5.53,5.53,5.53,6000.0
2005-11-09 11:35:00,5.52,5.52,5.51,5.51,55200.0,5.52,5.52,5.51,5.51,55200.0
2005-11-09 11:40:00,5.51,5.51,5.48,5.48,39200.0,5.51,5.51,5.48,5.48,39200.0
2005-11-09 11:45:00,5.48,5.5,5.48,5.5,52800.0,5.48,5.5,5.48,5.5,52800.0
2005-11-09 11:50:00,5.5,5.5,5.48,5.48,24000.0,5.5,5.5,5.48,5.48,24000.0
2005-11-09 11:55:00,5.48,5.48,5.48,5.48,19600.0,5.48,5.48,5.48,5.48,19600.0
2005-11-09 12:00:00,5.48,5.49,5.48,5.48,18400.0,5.48,5.49,5.48,5.48,18400.0
2005-11-09 12:05:00,5.48,5.48,5.48,5.48,22400.0,5.48,5.48,5.48,5.48,22400.0
2005-11-09 12:10:00,5.49,5.51,5.49,5.51,31600.0,5.49,5.51,5.49,5.51,31600.0
2005-11-09 12:15:00,5.51,5.51,5.51,5.51,15200.0,5.51,5.51,5.51,5.51,15200.0
2005-11-09 12:20:00,5.51,5.52,5.51,5.52,14800.0,5.51,5.52,5.51,5.52,14800.0
2005-11-09 12:25:00,5.52,5.56,5.52,5.54,30400.0,5.52,5.56,5.52,5.54,30400.0
2005-11-09 12:30:00,5.54,5.54,5.53,5.54,6800.0,5.54,5.54,5.53,5.54,6800.0
2005-11-09 12:35:00,5.53,5.54,5.53,5.53,22000.0,5.53,5.54,5.53,5.53,22000.0
2005-11-09 12:40:00,5.53,5.53,5.52,5.53,23600.0,5.53,5.53,5.52,5.53,23600.0
2005-11-09 12:45:00,5.53,5.53,5.53,5.53,16000.0,5.53,5.53,5.53,5.53,16000.0
2005-11-09 12:50:00,5.53,5.54,5.53,5.54,16800.0,5.53,5.54,5.53,5.54,16800.0
2005-11-09 12:55:00,5.54,5.54,5.52,5.54,29600.0,5.54,5.54,5.52,5.54,29600.0
2005-11-09 13:00:00,5.54,5.55,5.53,5.53,40400.0,5.54,5.55,5.53,5.53,40400.0
2005-11-09 13:05:00,5.53,5.53,5.51,5.52,28000.0,5.53,5.53,5.51,5.52,28000.0
2005-11-09 13:10:00,5.52,5.54,5.52,5.54,20000.0,5.52,5.54,5.52,5.54,20000.0
2005-11-09 13:15:00,5.53,5.54,5.53,5.53,9200.0,5.53,5.54,5.53,5.53,9200.0
2005-11-09 13:20:00,5.53,5.53,5.51,5.51,9600.0,5.53,5.53,5.51,5.51,9600.0
2005-11-09 13:25:00,5.51,5.51,5.51,5.51,10800.0,5.51,5.51,5.51,5.51,10800.0
2005-11-09 13:30:00,5.51,5.51,5.5,5.51,14000.0,5.51,5.51,5.5,5.51,14000.0
2005-11-09 13:35:00,5.51,5.51,5.51,5.51,10800.0,5.51,5.51,5.51,5.51,10800.0
2005-11-09 13:40:00,5.51,5.52,5.51,5.51,16800.0,5.51,5.52,5.51,5.51,16800.0
2005-11-09 13:45:00,5.51,5.52,5.51,5.52,10000.0,5.51,5.52,5.51,5.52,10000.0
2005-11-09 13:50:00,5.52,5.53,5.52,5.52,42800.0,5.52,5.53,5.52,5.52,42800.0
2005-11-09 13:55:00,5.52,5.54,5.52,5.54,21200.0,5.52,5.54,5.52,5.54,21200.0
2005-11-09 14:00:00,5.54,5.54,5.53,5.53,16800.0,5.54,5.54,5.53,5.53,16800.0
2005-11-09 14:05:00,5.53,5.54,5.53,5.54,18400.0,5.53,5.54,5.53,5.54,18400.0
2005-11-09 14:10:00,5.54,5.54,5.53,5.54,24400.0,5.54,5.54,5.53,5.54,24400.0
2005-11-09 14:15:00,5.54,5.54,5.54,5.54,17600.0,5.54,5.54,5.54,5.54,17600.0
2005-11-09 14:20:00,5.54,5.54,5.54,5.54,6400.0,5.54,5.54,5.54,5.54,6400.0
2005-11-09 14:25:00,5.53,5.54,5.53,5.53,21600.0,5.53,5.54,5.53,5.53,21600.0
2005-11-09 14:30:00,5.53,5.54,5.53,5.54,22400.0,5.53,5.54,5.53,5.54,22400.0
2005-11-09 14:35:00,5.53,5.53,5.53,5.53,14000.0,5.53,5.53,5.53,5.53,14000.0
2005-11-09 14:40:00,5.53,5.54,5.53,5.53,18400.0,5.53,5.54,5.53,5.53,18400.0
2005-11-09 14:45:00,5.53,5.55,5.53,5.54,44000.0,5.53,5.55,5.53,5.54,44000.0
2005-11-09 14:50:00,5.54,5.56,5.54,5.55,101200.0,5.54,5.56,5.54,5.55,101200.0
2005-11-09 14:55:00,5.55,5.57,5.55,5.57,46000.0,5.55,5.57,5.55,5.57,46000.0
2005-11-09 15:00:00,5.57,5.57,5.56,5.56,29200.0,5.57,5.57,5.56,5.56,29200.0
2005-11-09 15:05:00,5.56,5.58,5.56,5.58,38800.0,5.56,5.58,5.56,5.58,38800.0
2005-11-09 15:10:00,5.58,5.58,5.57,5.57,13200.0,5.58,5.58,5.57,5.57,13200.0
2005-11-09 15:15:00,5.57,5.57,5.56,5.57,44800.0,5.57,5.57,5.56,5.57,44800.0
2005-11-09 15:20:00,5.57,5.57,5.55,5.55,26400.0,5.57,5.57,5.55,5.55,26400.0
2005-11-09 15:25:00,5.55,5.55,5.53,5.53,35200.0,5.55,5.55,5.53,5.53,35200.0
2005-11-09 15:30:00,5.53,5.53,5.52,5.52,62800.0,5.53,5.53,5.52,5.52,62800.0
2005-11-09 15:35:00,5.52,5.52,5.49,5.5,138000.0,5.52,5.52,5.49,5.5,138000.0
2005-11-09 15:40:00,5.5,5.5,5.48,5.48,59200.0,5.5,5.5,5.48,5.48,59200.0
2005-11-09 15:45:00,5.48,5.51,5.48,5.49,139600.0,5.48,5.51,5.48,5.49,139600.0
2005-11-09 15:50:00,5.49,5.49,5.47,5.47,95200.0,5.49,5.49,5.47,5.47,95200.0
2005-11-09 15:55:00,5.47,5.49,5.46,5.47,146000.0,5.47,5.49,5.46,5.47,146000.0
2005-11-10 09:30:00,5.48,5.5,5.48,5.49,32400.0,5.48,5.5,5.48,5.49,32400.0
2005-11-10 09:35:00,5.48,5.49,5.48,5.49,14400.0,5.48,5.49,5.48,5.49,14400.0
2005-11-10 09:40:00,5.49,5.56,5.47,5.56,65600.0,5.49,5.56,5.47,5.56,65600.0
2005-11-10 09:45:00,5.54,5.54,5.51,5.51,70000.0,5.54,5.54,5.51,5.51,70000.0
2005-11-10 09:50:00,5.51,5.52,5.51,5.51,26000.0,5.51,5.52,5.51,5.51,26000.0
2005-11-10 09:55:00,5.51,5.55,5.51,5.55,33200.0,5.51,5.55,5.51,5.55,33200.0
2005-11-10 10:00:00,5.54,5.55,5.51,5.51,20000.0,5.54,5.55,5.51,5.51,20000.0
2005-11-10 10:05:00,5.51,5.51,5.51,5.51,27200.0,5.51,5.51,5.51,5.51,27200.0
2005-11-10 10:10:00,5.51,5.51,5.44,5.44,30000.0,5.51,5.51,5.44,5.44,30000.0
2005-11-10 10:15:00,5.43,5.5,5.43,5.49,54000.0,5.43,5.5,5.43,5.49,54000.0
2005-11-10 10:20:00,5.49,5.5,5.49,5.5,38400.0,5.49,5.5,5.49,5.5,38400.0
2005-11-10 10:25:00,5.5,5.51,5.5,5.5,29200.0,5.5,5.51,5.5,5.5,29200.0
2005-11-10 10:30:00,5.5,5.51,5.5,5.5,9600.0,5.5,5.51,5.5,5.5,9600.0
2005-11-10 10:35:00,5.5,5.51,5.5,5.51,38000.0,5.5,5.51,5.5,5.51,38000.0
2005-11-10 10:40:00,5.51,5.51,5.48,5.48,16000.0,5.51,5.51,5.48,5.48,16000.0
2005-11-10 10:45:00,5.48,5.49,5.46,5.48,31200.0,5.48,5.49,5.46,5.48,31200.0
2005-11-10 10:50:00,5.48,5.5,5.48,5.5,34400.0,5.48,5.5,5.48,5.5,34400.0
2005-11-10 10:55:00,5.5,5.5,5.5,5.5,22800.0,5.5,5.5,5.5,5.5,22800.0
2005-11-10 11:00:00,5.5,5.52,5.5,5.51,16400.0,5.5,5.52,5.5,5.51,16400.0
2005-11-10 11:05:00,5.52,5.52,5.51,5.52,20800.0,5.52,5.52,5.51,5.52,20800.0
2005-11-10 11:10:00,5.52,5.52,5.51,5.52,15200.0,5.52,5.52,5.51,5.52,15200.0
2005-11-10 11:15:00,5.52,5.53,5.52,5.53,19600.0,5.52,5.53,5.52,5.53,19600.0
2005-11-10 11:20:00,5.53,5.55,5.53,5.55,23200.0,5.53,5.55,5.53,5.55,23200.0
2005-11-10 11:25:00,5.55,5.55,5.52,5.52,34400.0,5.55,5.55,5.52,5.52,34400.0
2005-11-10 11:30:00,5.52,5.54,5.52,5.53,9200.0,5.52,5.54,5.52,5.53,9200.0
2005-11-10 11:35:00,5.53,5.54,5.53,5.53,14800.0,5.53,5.54,5.53,5.53,14800.0
2005-11-10 11:40:00,5.53,5.54,5.53,5.54,19600.0,5.53,5.54,5.53,5.54,19600.0
2005-11-10 11:45:00,5.54,5.55,5.53,5.54,13600.0,5.54,5.55,5.53,5.54,13600.0
2005-11-10 11:50:00,5.54,5.54,5.53,5.53,15200.0,5.54,5.54,5.53,5.53,15200.0
2005-11-10 11:55:00,5.53,5.53,5.53,5.53,7600.0,5.53,5.53,5.53,5.53,7600.0
2005-11-10 12:00:00,5.53,5.54,5.53,5.53,11200.0,5.53,5.54,5.53,5.53,11200.0
2005-11-10 12:05:00,5.53,5.53,5.52,5.52,4400.0,5.53,5.53,5.52,5.52,4400.0
2005-11-10 12:10:00,5.52,5.53,5.51,5.52,6000.0,5.52,5.53,5.51,5.52,6000.0
2005-11-10 12:15:00,5.52,5.52,5.51,5.51,5200.0,5.52,5.52,5.51,5.51,5200.0
2005-11-10 12:20:00,5.51,5.51,5.49,5.49,6800.0,5.51,5.51,5.49,5.49,6800.0
2005-11-10 12:25:00,5.49,5.5,5.48,5.5,37600.0,5.49,5.5,5.48,5.5,37600.0
2005-11-10 12:30:00,5.5,5.52,5.5,5.5,18800.0,5.5,5.52,5.5,5.5,18800.0
2005-11-10 12:35:00,5.51,5.51,5.51,5.51,8400.0,5.51,5.51,5.51,5.51,8400.0
2005-11-10 12:40:00,5.51,5.51,5.5,5.5,14400.0,5.51,5.51,5.5,5.5,14400.0
2005-11-10 12:45:00,5.49,5.5,5.49,5.5,13600.0,5.49,5.5,5.49,5.5,13600.0
2005-11-10 12:50:00,5.5,5.5,5.48,5.49,10400.0,5.5,5.5,5.48,5.49,10400.0
2005-11-10 12:55:00,5.49,5.49,5.48,5.49,13600.0,5.49,5.49,5.48,5.49,13600.0
2005-11-10 13:00:00,5.49,5.5,5.49,5.5,29200.0,5.49,5.5,5.49,5.5,29200.0
2005-11-10 13:05:00,5.5,5.53,5.5,5.53,14400.0,5.5,5.53,5.5,5.53,14400.0
2005-11-10 13:10:00,5.52,5.53,5.52,5.53,9200.0,5.52,5.53,5.52,5.53,9200.0
2005-11-10 13:15:00,5.53,5.54,5.53,5.54,18000.0,5.53,5.54,5.53,5.54,18000.0
2005-11-10 13:20:00,5.54,5.54,5.52,5.53,20000.0,5.54,5.54,5.52,5.53,20000.0
2005-11-10 13:25:00,5.52,5.55,5.52,5.55,19200.0,5.52,5.55,5.52,5.55,19200.0
2005-11-10 13:30:00,5.55,5.56,5.55,5.56,16800.0,5.55,5.56,5.55,5.56,16800.0
2005-11-10 13:35:00,5.56,5.57,5.56,5.56,15600.0,5.56,5.57,5.56,5.56,15600.0
2005-11-10 13:40:00,5.56,5.57,5.56,5.57,27200.0,5.56,5.57,5.56,5.57,27200.0
2005-11-10 13:45:00,5.57,5.58,5.56,5.58,20800.0,5.57,5.58,5.56,5.58,20800.0
2005-11-10 13:50:00,5.58,5.6,5.58,5.6,14000.0,5.58,5.6,5.58,5.6,14000.0
2005-11-10 13:55:00,5.62,5.63,5.61,5.62,52000.0,5.62,5.63,5.61,5.62,52000.0
2005-11-10 14:00:00,5.63,5.63,5.63,5.63,20000.0,5.63,5.63,5.63,5.63,20000.0
2005-11-10 14:05:00,5.63,5.63,5.63,5.63,19200.0,5.63,5.63,5.63,5.63,19200.0
2005-11-10 14:10:00,5.63,5.63,5.62,5.63,15600.0,5.63,5.63,5.62,5.63,15600.0
2005-11-10 14:15:00,5.62,5.63,5.62,5.63,16400.0,5.62,5.63,5.62,5.63,16400.0
2005-11-10 14:20:00,5.63,5.63,5.62,5.62,37600.0,5.63,5.63,5.62,5.62,37600.0
2005-11-10 14:25:00,5.62,5.62,5.61,5.62,19600.0,5.62,5.62,5.61,5.62,19600.0
2005-11-10 14:30:00,5.62,5.64,5.62,5.63,30000.0,5.62,5.64,5.62,5.63,30000.0
2005-11-10 14:35:00,5.63,5.63,5.61,5.62,20800.0,5.63,5.63,5.61,5.62,20800.0
2005-11-10 14:40:00,5.62,5.62,5.61,5.61,55600.0,5.62,5.62,5.61,5.61,55600.0
2005-11-10 14:45:00,5.61,5.61,5.6,5.61,8800.0,5.61,5.61,5.6,5.61,8800.0
2005-11-10 14:50:00,5.61,5.61,5.6,5.6,20400.0,5.61,5.61,5.6,5.6,20400.0
2005-11-10 14:55:00,5.6,5.61,5.59,5.6,40000.0,5.6,5.61,5.59,5.6,40000.0
2005-11-10 15:00:00,5.6,5.6,5.58,5.58,30000.0,5.6,5.6,5.58,5.58,30000.0
2005-11-10 15:05:00,5.58,5.6,5.58,5.59,44000.0,5.58,5.6,5.58,5.59,44000.0
2005-11-10 15:10:00,5.59,5.6,5.58,5.59,29600.0,5.59,5.6,5.58,5.59,29600.0
2005-11-10 15:15:00,5.59,5.6,5.59,5.59,31200.0,5.59,5.6,5.59,5.59,31200.0
2005-11-10 15:20:00,5.59,5.6,5.59,5.6,30000.0,5.59,5.6,5.59,5.6,30000.0
2005-11-10 15:25:00,5.6,5.61,5.6,5.6,43600.0,5.6,5.61,5.6,5.6,43600.0
2005-11-10 15:30:00,5.61,5.61,5.6,5.61,42400.0,5.61,5.61,5.6,5.61,42400.0
2005-11-10 15:35:00,5.6,5.6,5.59,5.59,36800.0,5.6,5.6,5.59,5.59,36800.0
2005-11-10 15:40:00,5.59,5.59,5.57,5.58,31600.0,5.59,5.59,5.57,5.58,31600.0
2005-11-10 15:45:00,5.58,5.6,5.58,5.59,41600.0,5.58,5.6,5.58,5.59,41600.0
2005-11-10 15:50:00,5.58,5.61,5.58,5.6,54000.0,5.58,5.61,5.58,5.6,54000.0
2005-11-10 15:55:00,5.6,5.6,5.58,5.59,95200.0,5.6,5.6,5.58,5.59,95200.0
2005-11-11 09:30:00,5.58,5.65,5.58,5.65,26400.0,5.58,5.65,5.58,5.65,26400.0
2005-11-11 09:35:00,5.65,5.65,5.59,5.61,75600.0,5.65,5.65,5.59,5.61,75600.0
2005-11-11 09:40:00,5.61,5.61,5.61,5.61,18800.0,5.61,5.61,5.61,5.61,18800.0
2005-11-11 09:45:00,5.61,5.62,5.61,5.61,13200.0,5.61,5.62,5.61,5.61,13200.0
2005-11-11 09:50:00,5.61,5.64,5.61,5.62,28800.0,5.61,5.64,5.61,5.62,28800.0
2005-11-11 09:55:00,5.61,5.62,5.6,5.6,19200.0,5.61,5.62,5.6,5.6,19200.0
2005-11-11 10:00:00,5.59,5.59,5.58,5.58,30400.0,5.59,5.59,5.58,5.58,30400.0
2005-11-11 10:05:00,5.58,5.58,5.55,5.55,60400.0,5.58,5.58,5.55,5.55,60400.0
2005-11-11 10:10:00,5.56,5.56,5.55,5.56,24400.0,5.56,5.56,5.55,5.56,24400.0
2005-11-11 10:15:00,5.56,5.56,5.56,5.56,24800.0,5.56,5.56,5.56,5.56,24800.0
2005-11-11 10:20:00,5.57,5.58,5.56,5.58,58800.0,5.57,5.58,5.56,5.58,58800.0
2005-11-11 10:25:00,5.57,5.58,5.57,5.58,29600.0,5.57,5.58,5.57,5.58,29600.0
2005-11-11 10:30:00,5.58,5.59,5.58,5.59,29200.0,5.58,5.59,5.58,5.59,29200.0
2005-11-11 10:35:00,5.59,5.59,5.59,5.59,22000.0,5.59,5.59,5.59,5.59,22000.0
2005-11-11 10:40:00,5.6,5.63,5.6,5.63,26800.0,5.6,5.63,5.6,5.63,26800.0
2005-11-11 10:45:00,5.63,5.64,5.63,5.64,31600.0,5.63,5.64,5.63,5.64,31600.0
2005-11-11 10:50:00,5.64,5.64,5.61,5.62,51200.0,5.64,5.64,5.61,5.62,51200.0
2005-11-11 10:55:00,5.62,5.63,5.62,5.63,7200.0,5.62,5.63,5.62,5.63,7200.0
2005-11-11 11:00:00,5.65,5.68,5.65,5.68,32400.0,5.65,5.68,5.65,5.68,32400.0
2005-11-11 11:05:00,5.68,5.68,5.67,5.68,32800.0,5.68,5.68,5.67,5.68,32800.0
2005-11-11 11:10:00,5.67,5.67,5.66,5.66,20800.0,5.67,5.67,5.66,5.66,20800.0
2005-11-11 11:15:00,5.66,5.68,5.66,5.66,20800.0,5.66,5.68,5.66,5.66,20800.0
2005-11-11 11:20:00,5.66,5.68,5.66,5.67,10800.0,5.66,5.68,5.66,5.67,10800.0
2005-11-11 11:25:00,5.67,5.67,5.67,5.67,19200.0,5.67,5.67,5.67,5.67,19200.0
2005-11-11 11:30:00,5.67,5.67,5.66,5.67,22400.0,5.67,5.67,5.66,5.67,22400.0
2005-11-11 11:35:00,5.67,5.67,5.66,5.66,10400.0,5.67,5.67,5.66,5.66,10400.0
2005-11-11 11:40:00,5.66,5.66,5.66,5.66,20800.0,5.66,5.66,5.66,5.66,20800.0
2005-11-11 11:45:00,5.66,5.67,5.65,5.66,36800.0,5.66,5.67,5.65,5.66,36800.0
2005-11-11 11:50:00,5.66,5.66,5.66,5.66,6800.0,5.66,5.66,5.66,5.66,6800.0
2005-11-11 11:55:00,5.66,5.66,5.66,5.66,15200.0,5.66,5.66,5.66,5.66,15200.0
2005-11-11 12:00:00,5.66,5.66,5.65,5.65,22000.0,5.66,5.66,5.65,5.65,22000.0
2005-11-11 12:05:00,5.65,5.65,5.65,5.65,1200.0,5.65,5.65,5.65,5.65,1200.0
2005-11-11 12:10:00,5.65,5.65,5.65,5.65,7600.0,5.65,5.65,5.65,5.65,7600.0
2005-11-11 12:15:00,5.65,5.66,5.65,5.66,5200.0,5.65,5.66,5.65,5.66,5200.0
2005-11-11 12:20:00,5.66,5.67,5.66,5.67,13600.0,5.66,5.67,5.66,5.67,13600.0
2005-11-11 12:25:00,5.67,5.68,5.67,5.68,34400.0,5.67,5.68,5.67,5.68,34400.0
2005-11-11 12:30:00,5.68,5.68,5.67,5.67,32800.0,5.68,5.68,5.67,5.67,32800.0
2005-11-11 12:35:00,5.67,5.68,5.67,5.67,4000.0,5.67,5.68,5.67,5.67,4000.0
2005-11-11 12:40:00,5.68,5.68,5.68,5.68,35200.0,5.68,5.68,5.68,5.68,35200.0
2005-11-11 12:45:00,5.68,5.68,5.68,5.68,70000.0,5.68,5.68,5.68,5.68,70000.0
2005-11-11 12:50:00,5.68,5.68,5.67,5.67,14800.0,5.68,5.68,5.67,5.67,14800.0
2005-11-11 12:55:00,5.67,5.67,5.66,5.66,1200.0,5.67,5.67,5.66,5.66,1200.0
2005-11-11 13:00:00,5.66,5.66,5.65,5.65,3200.0,5.66,5.66,5.65,5.65,3200.0
2005-11-11 13:05:00,5.65,5.65,5.65,5.65,6000.0,5.65,5.65,5.65,5.65,6000.0
2005-11-11 13:10:00,5.65,5.66,5.64,5.64,38400.0,5.65,5.66,5.64,5.64,38400.0
2005-11-11 13:15:00,5.63,5.64,5.63,5.63,32000.0,5.63,5.64,5.63,5.63,32000.0
2005-11-11 13:20:00,5.64,5.65,5.63,5.65,25600.0,5.64,5.65,5.63,5.65,25600.0
2005-11-11 13:25:00,5.65,5.66,5.64,5.66,18400.0,5.65,5.66,5.64,5.66,18400.0
2005-11-11 13:30:00,5.66,5.66,5.66,5.66,41200.0,5.66,5.66,5.66,5.66,41200.0
2005-11-11 13:35:00,5.66,5.67,5.66,5.67,12400.0,5.66,5.67,5.66,5.67,12400.0
2005-11-11 13:40:00,5.67,5.67,5.65,5.66,23200.0,5.67,5.67,5.65,5.66,23200.0
2005-11-11 13:45:00,5.66,5.68,5.66,5.68,59600.0,5.66,5.68,5.66,5.68,59600.0
2005-11-11 13:50:00,5.67,5.7,5.67,5.7,34400.0,5.67,5.7,5.67,5.7,34400.0
2005-11-11 13:55:00,5.69,5.7,5.66,5.66,19200.0,5.69,5.7,5.66,5.66,19200.0
2005-11-11 14:00:00,5.66,5.66,5.66,5.66,2400.0,5.66,5.66,5.66,5.66,2400.0
2005-11-11 14:05:00,5.66,5.67,5.66,5.66,14800.0,5.66,5.67,5.66,5.66,14800.0
2005-11-11 14:10:00,5.66,5.66,5.65,5.65,13200.0,5.66,5.66,5.65,5.65,13200.0
2005-11-11 14:15:00,5.65,5.68,5.65,5.68,41200.0,5.65,5.68,5.65,5.68,41200.0
2005-11-11 14:20:00,5.68,5.7,5.68,5.7,20800.0,5.68,5.7,5.68,5.7,20800.0
2005-11-11 14:25:00,5.7,5.71,5.69,5.71,28400.0,5.7,5.71,5.69,5.71,28400.0
2005-11-11 14:30:00,5.7,5.71,5.7,5.7,12400.0,5.7,5.71,5.7,5.7,12400.0
2005-11-11 14:35:00,5.71,5.73,5.71,5.73,38000.0,5.71,5.73,5.71,5.73,38000.0
2005-11-11 14:40:00,5.73,5.74,5.71,5.71,69600.0,5.73,5.74,5.71,5.71,69600.0
2005-11-11 14:45:00,5.71,5.73,5.71,5.71,41200.0,5.71,5.73,5.71,5.71,41200.0
2005-11-11 14:50:00,5.72,5.72,5.72,5.72,31200.0,5.72,5.72,5.72,5.72,31200.0
2005-11-11 14:55:00,5.72,5.72,5.7,5.71,48400.0,5.72,5.72,5.7,5.71,48400.0
2005-11-11 15:00:00,5.71,5.71,5.69,5.7,16000.0,5.71,5.71,5.69,5.7,16000.0
2005-11-11 15:05:00,5.7,5.71,5.7,5.71,16000.0,5.7,5.71,5.7,5.71,16000.0
2005-11-11 15:10:00,5.7,5.71,5.7,5.71,18400.0,5.7,5.71,5.7,5.71,18400.0
2005-11-11 15:15:00,5.71,5.71,5.7,5.7,30800.0,5.71,5.71,5.7,5.7,30800.0
2005-11-11 15:20:00,5.7,5.71,5.7,5.7,37200.0,5.7,5.71,5.7,5.7,37200.0
2005-11-11 15:25:00,5.7,5.71,5.7,5.7,19200.0,5.7,5.71,5.7,5.7,19200.0
2005-11-11 15:30:00,5.68,5.69,5.68,5.69,14400.0,5.68,5.69,5.68,5.69,14400.0
2005-11-11 15:35:00,5.7,5.71,5.7,5.7,21200.0,5.7,5.71,5.7,5.7,21200.0
2005-11-11 15:40:00,5.7,5.71,5.7,5.71,59200.0,5.7,5.71,5.7,5.71,59200.0
2005-11-11 15:45:00,5.71,5.72,5.7,5.7,45600.0,5.71,5.72,5.7,5.7,45600.0
2005-11-11 15:50:00,5.7,5.7,5.7,5.7,48800.0,5.7,5.7,5.7,5.7,48800.0
2005-11-11 15:55:00,5.7,5.7,5.69,5.69,31600.0,5.7,5.7,5.69,5.69,31600.0
2005-11-14 09:30:00,5.72,5.72,5.69,5.69,36800.0,5.72,5.72,5.69,5.69,36800.0
2005-11-14 09:35:00,5.69,5.69,5.65,5.68,22800.0,5.69,5.69,5.65,5.68,22800.0
2005-11-14 09:40:00,5.68,5.71,5.68,5.69,25200.0,5.68,5.71,5.68,5.69,25200.0
2005-11-14 09:45:00,5.69,5.69,5.68,5.68,16000.0,5.69,5.69,5.68,5.68,16000.0
2005-11-14 09:50:00,5.67,5.67,5.64,5.64,21200.0,5.67,5.67,5.64,5.64,21200.0
2005-11-14 09:55:00,5.64,5.68,5.64,5.66,29200.0,5.64,5.68,5.64,5.66,29200.0
2005-11-14 10:00:00,5.66,5.68,5.63,5.63,47200.0,5.66,5.68,5.63,5.63,47200.0
2005-11-14 10:05:00,5.63,5.64,5.63,5.64,24800.0,5.63,5.64,5.63,5.64,24800.0
2005-11-14 10:10:00,5.65,5.66,5.63,5.63,82400.0,5.65,5.66,5.63,5.63,82400.0
2005-11-14 10:15:00,5.63,5.65,5.63,5.64,64000.0,5.63,5.65,5.63,5.64,64000.0
2005-11-14 10:20:00,5.64,5.64,5.63,5.63,15600.0,5.64,5.64,5.63,5.63,15600.0
2005-11-14 10:25:00,5.63,5.63,5.62,5.62,12000.0,5.63,5.63,5.62,5.62,12000.0
2005-11-14 10:30:00,5.63,5.64,5.62,5.63,15200.0,5.63,5.64,5.62,5.63,15200.0
2005-11-14 10:35:00,5.63,5.64,5.63,5.64,9200.0,5.63,5.64,5.63,5.64,9200.0
2005-11-14 10:40:00,5.64,5.66,5.64,5.65,22000.0,5.64,5.66,5.64,5.65,22000.0
2005-11-14 10:45:00,5.65,5.65,5.65,5.65,4800.0,5.65,5.65,5.65,5.65,4800.0
2005-11-14 10:50:00,5.65,5.65,5.63,5.63,8400.0,5.65,5.65,5.63,5.63,8400.0
2005-11-14 10:55:00,5.63,5.63,5.63,5.63,12800.0,5.63,5.63,5.63,5.63,12800.0
2005-11-14 11:00:00,5.63,5.64,5.63,5.64,29200.0,5.63,5.64,5.63,5.64,29200.0
2005-11-14 11:05:00,5.64,5.66,5.64,5.64,22800.0,5.64,5.66,5.64,5.64,22800.0
2005-11-14 11:10:00,5.64,5.64,5.63,5.63,23600.0,5.64,5.64,5.63,5.63,23600.0
2005-11-14 11:15:00,5.63,5.64,5.63,5.64,17600.0,5.63,5.64,5.63,5.64,17600.0
2005-11-14 11:20:00,5.64,5.65,5.63,5.63,14800.0,5.64,5.65,5.63,5.63,14800.0
2005-11-14 11:25:00,5.63,5.64,5.63,5.63,6400.0,5.63,5.64,5.63,5.63,6400.0
2005-11-14 11:30:00,5.64,5.65,5.64,5.65,28800.0,5.64,5.65,5.64,5.65,28800.0
2005-11-14 11:35:00,5.64,5.64,5.62,5.62,32400.0,5.64,5.64,5.62,5.62,32400.0
2005-11-14 11:40:00,5.62,5.63,5.61,5.63,46800.0,5.62,5.63,5.61,5.63,46800.0
2005-11-14 11:45:00,5.63,5.63,5.62,5.62,25600.0,5.63,5.63,5.62,5.62,25600.0
2005-11-14 11:50:00,5.62,5.63,5.62,5.63,21600.0,5.62,5.63,5.62,5.63,21600.0
2005-11-14 11:55:00,5.63,5.64,5.63,5.64,14800.0,5.63,5.64,5.63,5.64,14800.0
2005-11-14 12:00:00,5.64,5.64,5.63,5.63,6000.0,5.64,5.64,5.63,5.63,6000.0
2005-11-14 12:05:00,5.63,5.63,5.63,5.63,10000.0,5.63,5.63,5.63,5.63,10000.0
2005-11-14 12:10:00,5.63,5.64,5.63,5.64,18800.0,5.63,5.64,5.63,5.64,18800.0
2005-11-14 12:15:00,5.64,5.65,5.64,5.64,48000.0,5.64,5.65,5.64,5.64,48000.0
2005-11-14 12:20:00,5.65,5.66,5.65,5.66,19600.0,5.65,5.66,5.65,5.66,19600.0
2005-11-14 12:25:00,5.66,5.67,5.66,5.67,48400.0,5.66,5.67,5.66,5.67,48400.0
2005-11-14 12:30:00,5.67,5.67,5.66,5.66,13200.0,5.67,5.67,5.66,5.66,13200.0
2005-11-14 12:35:00,5.66,5.66,5.65,5.66,13200.0,5.66,5.66,5.65,5.66,13200.0
2005-11-14 12:40:00,5.66,5.68,5.66,5.68,36800.0,5.66,5.68,5.66,5.68,36800.0
2005-11-14 12:45:00,5.68,5.68,5.67,5.67,13600.0,5.68,5.68,5.67,5.67,13600.0
2005-11-14 12:50:00,5.67,5.67,5.67,5.67,12000.0,5.67,5.67,5.67,5.67,12000.0
2005-11-14 12:55:00,5.66,5.67,5.66,5.66,10800.0,5.66,5.67,5.66,5.66,10800.0
2005-11-14 13:00:00,5.66,5.66,5.65,5.65,14400.0,5.66,5.66,5.65,5.65,14400.0
2005-11-14 13:05:00,5.65,5.66,5.65,5.66,26400.0,5.65,5.66,5.65,5.66,26400.0
2005-11-14 13:10:00,5.66,5.67,5.65,5.66,20400.0,5.66,5.67,5.65,5.66,20400.0
2005-11-14 13:15:00,5.66,5.66,5.65,5.65,8800.0,5.66,5.66,5.65,5.65,8800.0
2005-11-14 13:20:00,5.65,5.65,5.64,5.65,13200.0,5.65,5.65,5.64,5.65,13200.0
2005-11-14 13:25:00,5.65,5.66,5.65,5.65,11200.0,5.65,5.66,5.65,5.65,11200.0
2005-11-14 13:30:00,5.66,5.66,5.65,5.66,17200.0,5.66,5.66,5.65,5.66,17200.0
2005-11-14 13:35:00,5.66,5.66,5.64,5.64,15600.0,5.66,5.66,5.64,5.64,15600.0
2005-11-14 13:40:00,5.64,5.65,5.64,5.65,18000.0,5.64,5.65,5.64,5.65,18000.0
2005-11-14 13:45:00,5.65,5.67,5.64,5.64,18000.0,5.65,5.67,5.64,5.64,18000.0
2005-11-14 13:50:00,5.65,5.66,5.64,5.66,6800.0,5.65,5.66,5.64,5.66,6800.0
2005-11-14 13:55:00,5.66,5.67,5.66,5.67,9600.0,5.66,5.67,5.66,5.67,9600.0
2005-11-14 14:00:00,5.67,5.68,5.67,5.67,29200.0,5.67,5.68,5.67,5.67,29200.0
2005-11-14 14:05:00,5.68,5.68,5.68,5.68,8400.0,5.68,5.68,5.68,5.68,8400.0
2005-11-14 14:10:00,5.67,5.67,5.64,5.66,16400.0,5.67,5.67,5.64,5.66,16400.0
2005-11-14 14:15:00,5.66,5.67,5.65,5.67,14400.0,5.66,5.67,5.65,5.67,14400.0
2005-11-14 14:20:00,5.66,5.67,5.66,5.67,13200.0,5.66,5.67,5.66,5.67,13200.0
2005-11-14 14:25:00,5.67,5.7,5.67,5.67,47200.0,5.67,5.7,5.67,5.67,47200.0
2005-11-14 14:30:00,5.68,5.68,5.67,5.67,18800.0,5.68,5.68,5.67,5.67,18800.0
2005-11-14 14:35:00,5.68,5.71,5.67,5.7,22400.0,5.68,5.71,5.67,5.7,22400.0
2005-11-14 14:40:00,5.7,5.7,5.67,5.67,43600.0,5.7,5.7,5.67,5.67,43600.0
2005-11-14 14:45:00,5.67,5.68,5.67,5.68,10800.0,5.67,5.68,5.67,5.68,10800.0
2005-11-14 14:50:00,5.69,5.71,5.69,5.71,27600.0,5.69,5.71,5.69,5.71,27600.0
2005-11-14 14:55:00,5.71,5.71,5.69,5.69,21200.0,5.71,5.71,5.69,5.69,21200.0
2005-11-14 15:00:00,5.69,5.69,5.69,5.69,20400.0,5.69,5.69,5.69,5.69,20400.0
2005-11-14 15:05:00,5.69,5.7,5.69,5.69,19200.0,5.69,5.7,5.69,5.69,19200.0
2005-11-14 15:10:00,5.69,5.71,5.69,5.7,18000.0,5.69,5.71,5.69,5.7,18000.0
2005-11-14 15:15:00,5.7,5.71,5.7,5.71,30400.0,5.7,5.71,5.7,5.71,30400.0
2005-11-14 15:20:00,5.71,5.72,5.71,5.72,23600.0,5.71,5.72,5.71,5.72,23600.0
2005-11-14 15:25:00,5.72,5.72,5.71,5.71,81200.0,5.72,5.72,5.71,5.71,81200.0
2005-11-14 15:30:00,5.71,5.71,5.68,5.69,68400.0,5.71,5.71,5.68,5.69,68400.0
2005-11-14 15:35:00,5.69,5.7,5.68,5.69,63600.0,5.69,5.7,5.68,5.69,63600.0
2005-11-14 15:40:00,5.69,5.69,5.67,5.67,43600.0,5.69,5.69,5.67,5.67,43600.0
2005-11-14 15:45:00,5.67,5.69,5.67,5.69,36400.0,5.67,5.69,5.67,5.69,36400.0
2005-11-14 15:50:00,5.69,5.71,5.69,5.69,134000.0,5.69,5.71,5.69,5.69,134000.0
2005-11-14 15:55:00,5.7,5.71,5.69,5.7,92000.0,5.7,5.71,5.69,5.7,92000.0
2005-11-15 09:30:00,5.7,5.71,5.69,5.7,51200.0,5.7,5.71,5.69,5.7,51200.0
2005-11-15 09:35:00,5.7,5.81,5.7,5.77,92400.0,5.7,5.81,5.7,5.77,92400.0
2005-11-15 09:40:00,5.77,5.77,5.68,5.68,84800.0,5.77,5.77,5.68,5.68,84800.0
2005-11-15 09:45:00,5.67,5.67,5.65,5.66,52400.0,5.67,5.67,5.65,5.66,52400.0
2005-11-15 09:50:00,5.66,5.66,5.63,5.64,169600.0,5.66,5.66,5.63,5.64,169600.0
2005-11-15 09:55:00,5.64,5.69,5.64,5.69,49200.0,5.64,5.69,5.64,5.69,49200.0
2005-11-15 10:00:00,5.68,5.68,5.68,5.68,44800.0,5.68,5.68,5.68,5.68,44800.0
2005-11-15 10:05:00,5.68,5.69,5.68,5.69,82000.0,5.68,5.69,5.68,5.69,82000.0
2005-11-15 10:10:00,5.68,5.7,5.68,5.7,49200.0,5.68,5.7,5.68,5.7,49200.0
2005-11-15 10:15:00,5.7,5.71,5.69,5.69,31200.0,5.7,5.71,5.69,5.69,31200.0
2005-11-15 10:20:00,5.69,5.7,5.68,5.69,33200.0,5.69,5.7,5.68,5.69,33200.0
2005-11-15 10:25:00,5.68,5.68,5.67,5.67,39200.0,5.68,5.68,5.67,5.67,39200.0
2005-11-15 10:30:00,5.67,5.67,5.66,5.66,14800.0,5.67,5.67,5.66,5.66,14800.0
2005-11-15 10:35:00,5.66,5.66,5.65,5.65,32400.0,5.66,5.66,5.65,5.65,32400.0
2005-11-15 10:40:00,5.65,5.67,5.65,5.67,14800.0,5.65,5.67,5.65,5.67,14800.0
2005-11-15 10:45:00,5.67,5.68,5.65,5.66,68400.0,5.67,5.68,5.65,5.66,68400.0
2005-11-15 10:50:00,5.66,5.67,5.66,5.67,14000.0,5.66,5.67,5.66,5.67,14000.0
2005-11-15 10:55:00,5.67,5.67,5.67,5.67,10400.0,5.67,5.67,5.67,5.67,10400.0
2005-11-15 11:00:00,5.67,5.67,5.66,5.66,8400.0,5.67,5.67,5.66,5.66,8400.0
2005-11-15 11:05:00,5.66,5.67,5.66,5.66,32400.0,5.66,5.67,5.66,5.66,32400.0
2005-11-15 11:10:00,5.66,5.67,5.66,5.67,44800.0,5.66,5.67,5.66,5.67,44800.0
2005-11-15 11:15:00,5.67,5.68,5.67,5.67,4000.0,5.67,5.68,5.67,5.67,4000.0
2005-11-15 11:20:00,5.67,5.68,5.67,5.68,15200.0,5.67,5.68,5.67,5.68,15200.0
2005-11-15 11:25:00,5.68,5.68,5.66,5.66,38000.0,5.68,5.68,5.66,5.66,38000.0
2005-11-15 11:30:00,5.66,5.67,5.66,5.66,12800.0,5.66,5.67,5.66,5.66,12800.0
2005-11-15 11:35:00,5.66,5.67,5.66,5.67,19200.0,5.66,5.67,5.66,5.67,19200.0
2005-11-15 11:40:00,5.67,5.67,5.66,5.66,127200.0,5.67,5.67,5.66,5.66,127200.0
2005-11-15 11:45:00,5.66,5.66,5.64,5.65,19600.0,5.66,5.66,5.64,5.65,19600.0
2005-11-15 11:50:00,5.65,5.65,5.65,5.65,9200.0,5.65,5.65,5.65,5.65,9200.0
2005-11-15 11:55:00,5.65,5.66,5.65,5.66,22000.0,5.65,5.66,5.65,5.66,22000.0
2005-11-15 12:00:00,5.66,5.67,5.65,5.65,9600.0,5.66,5.67,5.65,5.65,9600.0
2005-11-15 12:05:00,5.66,5.66,5.64,5.65,12400.0,5.66,5.66,5.64,5.65,12400.0
2005-11-15 12:10:00,5.66,5.66,5.65,5.65,14400.0,5.66,5.66,5.65,5.65,14400.0
2005-11-15 12:15:00,5.65,5.67,5.65,5.66,10000.0,5.65,5.67,5.65,5.66,10000.0
2005-11-15 12:20:00,5.66,5.66,5.65,5.65,3600.0,5.66,5.66,5.65,5.65,3600.0
2005-11-15 12:25:00,5.65,5.66,5.65,5.65,10000.0,5.65,5.66,5.65,5.65,10000.0
2005-11-15 12:30:00,5.65,5.66,5.64,5.65,10400.0,5.65,5.66,5.64,5.65,10400.0
2005-11-15 12:35:00,5.65,5.66,5.65,5.65,23600.0,5.65,5.66,5.65,5.65,23600.0
2005-11-15 12:40:00,5.65,5.66,5.64,5.64,13200.0,5.65,5.66,5.64,5.64,13200.0
2005-11-15 12:45:00,5.64,5.65,5.64,5.64,10000.0,5.64,5.65,5.64,5.64,10000.0
2005-11-15 12:50:00,5.64,5.65,5.64,5.64,14000.0,5.64,5.65,5.64,5.64,14000.0
2005-11-15 12:55:00,5.64,5.64,5.63,5.64,11600.0,5.64,5.64,5.63,5.64,11600.0
2005-11-15 13:00:00,5.64,5.64,5.64,5.64,37600.0,5.64,5.64,5.64,5.64,37600.0
2005-11-15 13:05:00,5.64,5.64,5.63,5.63,29600.0,5.64,5.64,5.63,5.63,29600.0
2005-11-15 13:10:00,5.63,5.63,5.62,5.62,16800.0,5.63,5.63,5.62,5.62,16800.0
2005-11-15 13:15:00,5.63,5.63,5.63,5.63,20400.0,5.63,5.63,5.63,5.63,20400.0
2005-11-15 13:20:00,5.63,5.63,5.62,5.62,29600.0,5.63,5.63,5.62,5.62,29600.0
2005-11-15 13:25:00,5.62,5.63,5.6,5.6,41200.0,5.62,5.63,5.6,5.6,41200.0
2005-11-15 13:30:00,5.6,5.61,5.6,5.6,31200.0,5.6,5.61,5.6,5.6,31200.0
2005-11-15 13:35:00,5.6,5.61,5.6,5.6,44800.0,5.6,5.61,5.6,5.6,44800.0
2005-11-15 13:40:00,5.6,5.6,5.59,5.59,40400.0,5.6,5.6,5.59,5.59,40400.0
2005-11-15 13:45:00,5.59,5.6,5.59,5.59,28000.0,5.59,5.6,5.59,5.59,28000.0
2005-11-15 13:50:00,5.59,5.6,5.59,5.59,20000.0,5.59,5.6,5.59,5.59,20000.0
2005-11-15 13:55:00,5.59,5.59,5.58,5.59,39600.0,5.59,5.59,5.58,5.59,39600.0
2005-11-15 14:00:00,5.59,5.59,5.58,5.59,66000.0,5.59,5.59,5.58,5.59,66000.0
2005-11-15 14:05:00,5.59,5.59,5.59,5.59,34800.0,5.59,5.59,5.59,5.59,34800.0
2005-11-15 14:10:00,5.59,5.61,5.59,5.61,79600.0,5.59,5.61,5.59,5.61,79600.0
2005-11-15 14:15:00,5.6,5.64,5.6,5.63,56800.0,5.6,5.64,5.6,5.63,56800.0
2005-11-15 14:20:00,5.63,5.63,5.63,5.63,11600.0,5.63,5.63,5.63,5.63,11600.0
2005-11-15 14:25:00,5.63,5.63,5.62,5.62,12800.0,5.63,5.63,5.62,5.62,12800.0
2005-11-15 14:30:00,5.61,5.62,5.61,5.62,17600.0,5.61,5.62,5.61,5.62,17600.0
2005-11-15 14:35:00,5.62,5.62,5.61,5.61,16800.0,5.62,5.62,5.61,5.61,16800.0
2005-11-15 14:40:00,5.61,5.61,5.61,5.61,16000.0,5.61,5.61,5.61,5.61,16000.0
2005-11-15 14:45:00,5.61,5.62,5.6,5.62,82400.0,5.61,5.62,5.6,5.62,82400.0
2005-11-15 14:50:00,5.62,5.64,5.61,5.64,118400.0,5.62,5.64,5.61,5.64,118400.0
2005-11-15 14:55:00,5.65,5.65,5.62,5.62,31600.0,5.65,5.65,5.62,5.62,31600.0
2005-11-15 15:00:00,5.62,5.63,5.62,5.62,40400.0,5.62,5.63,5.62,5.62,40400.0
2005-11-15 15:05:00,5.62,5.62,5.61,5.62,14000.0,5.62,5.62,5.61,5.62,14000.0
2005-11-15 15:10:00,5.62,5.62,5.62,5.62,15600.0,5.62,5.62,5.62,5.62,15600.0
2005-11-15 15:15:00,5.62,5.63,5.62,5.63,45200.0,5.62,5.63,5.62,5.63,45200.0
2005-11-15 15:20:00,5.63,5.63,5.62,5.63,61200.0,5.63,5.63,5.62,5.63,61200.0
2005-11-15 15:25:00,5.63,5.63,5.62,5.63,21600.0,5.63,5.63,5.62,5.63,21600.0
2005-11-15 15:30:00,5.63,5.63,5.63,5.63,14400.0,5.63,5.63,5.63,5.63,14400.0
2005-11-15 15:35:00,5.63,5.63,5.63,5.63,43200.0,5.63,5.63,5.63,5.63,43200.0
2005-11-15 15:40:00,5.63,5.63,5.63,5.63,24000.0,5.63,5.63,5.63,5.63,24000.0
2005-11-15 15:45:00,5.62,5.64,5.62,5.64,55200.0,5.62,5.64,5.62,5.64,55200.0
2005-11-15 15:50:00,5.64,5.66,5.64,5.65,85200.0,5.64,5.66,5.64,5.65,85200.0
2005-11-15 15:55:00,5.65,5.66,5.65,5.65,140000.0,5.65,5.66,5.65,5.65,140000.0
2005-11-16 09:30:00,5.66,5.69,5.66,5.69,7600.0,5.66,5.69,5.66,5.69,7600.0
2005-11-16 09:35:00,5.69,5.72,5.66,5.68,32800.0,5.69,5.72,5.66,5.68,32800.0
2005-11-16 09:40:00,5.68,5.68,5.67,5.67,14800.0,5.68,5.68,5.67,5.67,14800.0
2005-11-16 09:45:00,5.67,5.68,5.67,5.68,11200.0,5.67,5.68,5.67,5.68,11200.0
2005-11-16 09:50:00,5.66,5.69,5.66,5.67,15600.0,5.66,5.69,5.66,5.67,15600.0
2005-11-16 09:55:00,5.66,5.67,5.65,5.67,30400.0,5.66,5.67,5.65,5.67,30400.0
2005-11-16 10:00:00,5.67,5.67,5.67,5.67,1600.0,5.67,5.67,5.67,5.67,1600.0
2005-11-16 10:05:00,5.66,5.66,5.65,5.65,12000.0,5.66,5.66,5.65,5.65,12000.0
2005-11-16 10:10:00,5.65,5.65,5.61,5.62,37600.0,5.65,5.65,5.61,5.62,37600.0
2005-11-16 10:15:00,5.62,5.62,5.61,5.61,20000.0,5.62,5.62,5.61,5.61,20000.0
2005-11-16 10:20:00,5.61,5.61,5.6,5.6,25200.0,5.61,5.61,5.6,5.6,25200.0
2005-11-16 10:25:00,5.61,5.61,5.6,5.61,20000.0,5.61,5.61,5.6,5.61,20000.0
2005-11-16 10:30:00,5.6,5.61,5.6,5.6,15600.0,5.6,5.61,5.6,5.6,15600.0
2005-11-16 10:35:00,5.6,5.6,5.59,5.6,11200.0,5.6,5.6,5.59,5.6,11200.0
2005-11-16 10:40:00,5.6,5.61,5.6,5.6,14800.0,5.6,5.61,5.6,5.6,14800.0
2005-11-16 10:45:00,5.6,5.61,5.6,5.6,24400.0,5.6,5.61,5.6,5.6,24400.0
2005-11-16 10:50:00,5.6,5.61,5.6,5.61,38000.0,5.6,5.61,5.6,5.61,38000.0
2005-11-16 10:55:00,5.61,5.61,5.59,5.59,24000.0,5.61,5.61,5.59,5.59,24000.0
2005-11-16 11:00:00,5.59,5.59,5.57,5.57,20400.0,5.59,5.59,5.57,5.57,20400.0
2005-11-16 11:05:00,5.57,5.58,5.56,5.58,38800.0,5.57,5.58,5.56,5.58,38800.0
2005-11-16 11:10:00,5.57,5.58,5.57,5.58,51600.0,5.57,5.58,5.57,5.58,51600.0
2005-11-16 11:15:00,5.58,5.59,5.57,5.58,65600.0,5.58,5.59,5.57,5.58,65600.0
2005-11-16 11:20:00,5.58,5.59,5.58,5.59,10800.0,5.58,5.59,5.58,5.59,10800.0
2005-11-16 11:25:00,5.59,5.61,5.59,5.61,69600.0,5.59,5.61,5.59,5.61,69600.0
2005-11-16 11:30:00,5.61,5.61,5.6,5.6,32000.0,5.61,5.61,5.6,5.6,32000.0
2005-11-16 11:35:00,5.61,5.61,5.6,5.61,37200.0,5.61,5.61,5.6,5.61,37200.0
2005-11-16 11:40:00,5.6,5.61,5.6,5.6,17200.0,5.6,5.61,5.6,5.6,17200.0
2005-11-16 11:45:00,5.61,5.61,5.6,5.6,23600.0,5.61,5.61,5.6,5.6,23600.0
2005-11-16 11:50:00,5.61,5.61,5.6,5.61,13200.0,5.61,5.61,5.6,5.61,13200.0
2005-11-16 11:55:00,5.61,5.61,5.6,5.6,8000.0,5.61,5.61,5.6,5.6,8000.0
2005-11-16 12:00:00,5.61,5.61,5.61,5.61,7200.0,5.61,5.61,5.61,5.61,7200.0
2005-11-16 12:05:00,5.61,5.61,5.6,5.6,30400.0,5.61,5.61,5.6,5.6,30400.0
2005-11-16 12:10:00,5.6,5.61,5.6,5.61,11600.0,5.6,5.61,5.6,5.61,11600.0
2005-11-16 12:15:00,5.61,5.61,5.6,5.6,5200.0,5.61,5.61,5.6,5.6,5200.0
2005-11-16 12:20:00,5.6,5.6,5.6,5.6,1600.0,5.6,5.6,5.6,5.6,1600.0
2005-11-16 12:25:00,5.6,5.6,5.6,5.6,4800.0,5.6,5.6,5.6,5.6,4800.0
2005-11-16 12:30:00,5.6,5.6,5.6,5.6,4000.0,5.6,5.6,5.6,5.6,4000.0
2005-11-16 12:35:00,5.59,5.6,5.59,5.6,12000.0,5.59,5.6,5.59,5.6,12000.0
2005-11-16 12:40:00,5.6,5.6,5.59,5.6,2400.0,5.6,5.6,5.59,5.6,2400.0
2005-11-16 12:45:00,5.6,5.6,5.59,5.59,14400.0,5.6,5.6,5.59,5.59,14400.0
2005-11-16 12:50:00,5.59,5.6,5.59,5.6,36400.0,5.59,5.6,5.59,5.6,36400.0
2005-11-16 12:55:00,5.6,5.61,5.6,5.61,100800.0,5.6,5.61,5.6,5.61,100800.0
2005-11-16 13:00:00,5.61,5.61,5.6,5.6,17200.0,5.61,5.61,5.6,5.6,17200.0
2005-11-16 13:05:00,5.6,5.6,5.6,5.6,19200.0,5.6,5.6,5.6,5.6,19200.0
2005-11-16 13:10:00,5.61,5.61,5.6,5.6,15200.0,5.61,5.61,5.6,5.6,15200.0
2005-11-16 13:15:00,5.61,5.61,5.6,5.61,9200.0,5.61,5.61,5.6,5.61,9200.0
2005-11-16 13:20:00,5.61,5.61,5.61,5.61,4400.0,5.61,5.61,5.61,5.61,4400.0
2005-11-16 13:25:00,5.62,5.62,5.62,5.62,12000.0,5.62,5.62,5.62,5.62,12000.0
2005-11-16 13:30:00,5.62,5.64,5.62,5.64,6800.0,5.62,5.64,5.62,5.64,6800.0
2005-11-16 13:35:00,5.64,5.64,5.63,5.63,26800.0,5.64,5.64,5.63,5.63,26800.0
2005-11-16 13:40:00,5.63,5.63,5.62,5.62,34000.0,5.63,5.63,5.62,5.62,34000.0
2005-11-16 13:45:00,5.62,5.63,5.61,5.62,39600.0,5.62,5.63,5.61,5.62,39600.0
2005-11-16 13:50:00,5.62,5.63,5.62,5.62,16000.0,5.62,5.63,5.62,5.62,16000.0
2005-11-16 13:55:00,5.63,5.63,5.62,5.62,15200.0,5.63,5.63,5.62,5.62,15200.0
2005-11-16 14:00:00,5.62,5.63,5.62,5.62,6000.0,5.62,5.63,5.62,5.62,6000.0
2005-11-16 14:05:00,5.62,5.63,5.61,5.63,21200.0,5.62,5.63,5.61,5.63,21200.0
2005-11-16 14:10:00,5.63,5.63,5.62,5.62,12000.0,5.63,5.63,5.62,5.62,12000.0
2005-11-16 14:15:00,5.63,5.64,5.63,5.63,8000.0,5.63,5.64,5.63,5.63,8000.0
2005-11-16 14:20:00,5.63,5.65,5.63,5.64,10400.0,5.63,5.65,5.63,5.64,10400.0
2005-11-16 14:25:00,5.64,5.65,5.64,5.64,4800.0,5.64,5.65,5.64,5.64,4800.0
2005-11-16 14:30:00,5.64,5.64,5.63,5.63,32000.0,5.64,5.64,5.63,5.63,32000.0
2005-11-16 14:35:00,5.63,5.63,5.62,5.62,20400.0,5.63,5.63,5.62,5.62,20400.0
2005-11-16 14:40:00,5.62,5.62,5.62,5.62,16800.0,5.62,5.62,5.62,5.62,16800.0
2005-11-16 14:45:00,5.62,5.64,5.62,5.64,17200.0,5.62,5.64,5.62,5.64,17200.0
2005-11-16 14:50:00,5.64,5.64,5.63,5.63,8000.0,5.64,5.64,5.63,5.63,8000.0
2005-11-16 14:55:00,5.63,5.64,5.63,5.64,17600.0,5.63,5.64,5.63,5.64,17600.0
2005-11-16 15:00:00,5.64,5.65,5.64,5.64,12000.0,5.64,5.65,5.64,5.64,12000.0
2005-11-16 15:05:00,5.64,5.66,5.64,5.66,14000.0,5.64,5.66,5.64,5.66,14000.0
2005-11-16 15:10:00,5.65,5.66,5.65,5.66,21200.0,5.65,5.66,5.65,5.66,21200.0
2005-11-16 15:15:00,5.66,5.67,5.65,5.66,15600.0,5.66,5.67,5.65,5.66,15600.0
2005-11-16 15:20:00,5.66,5.67,5.66,5.67,3200.0,5.66,5.67,5.66,5.67,3200.0
2005-11-16 15:25:00,5.66,5.67,5.65,5.66,29200.0,5.66,5.67,5.65,5.66,29200.0
2005-11-16 15:30:00,5.66,5.66,5.64,5.64,22000.0,5.66,5.66,5.64,5.64,22000.0
2005-11-16 15:35:00,5.64,5.65,5.64,5.65,10800.0,5.64,5.65,5.64,5.65,10800.0
2005-11-16 15:40:00,5.65,5.66,5.65,5.65,15600.0,5.65,5.66,5.65,5.65,15600.0
2005-11-16 15:45:00,5.65,5.65,5.65,5.65,18400.0,5.65,5.65,5.65,5.65,18400.0
2005-11-16 15:50:00,5.65,5.65,5.65,5.65,28400.0,5.65,5.65,5.65,5.65,28400.0
2005-11-16 15:55:00,5.65,5.65,5.64,5.65,26000.0,5.65,5.65,5.64,5.65,26000.0
2005-11-17 09:30:00,5.66,5.66,5.58,5.58,28400.0,5.66,5.66,5.58,5.58,28400.0
2005-11-17 09:35:00,5.58,5.62,5.57,5.62,40400.0,5.58,5.62,5.57,5.62,40400.0
2005-11-17 09:40:00,5.63,5.65,5.63,5.65,24400.0,5.63,5.65,5.63,5.65,24400.0
2005-11-17 09:45:00,5.65,5.67,5.65,5.66,33600.0,5.65,5.67,5.65,5.66,33600.0
2005-11-17 09:50:00,5.66,5.67,5.66,5.67,21200.0,5.66,5.67,5.66,5.67,21200.0
2005-11-17 09:55:00,5.68,5.69,5.63,5.63,43600.0,5.68,5.69,5.63,5.63,43600.0
2005-11-17 10:00:00,5.63,5.65,5.63,5.64,42400.0,5.63,5.65,5.63,5.64,42400.0
2005-11-17 10:05:00,5.63,5.65,5.63,5.63,31200.0,5.63,5.65,5.63,5.63,31200.0
2005-11-17 10:10:00,5.63,5.64,5.61,5.63,101200.0,5.63,5.64,5.61,5.63,101200.0
2005-11-17 10:15:00,5.63,5.65,5.63,5.65,17200.0,5.63,5.65,5.63,5.65,17200.0
2005-11-17 10:20:00,5.66,5.68,5.66,5.66,28000.0,5.66,5.68,5.66,5.66,28000.0
2005-11-17 10:25:00,5.66,5.66,5.65,5.66,20800.0,5.66,5.66,5.65,5.66,20800.0
2005-11-17 10:30:00,5.66,5.66,5.65,5.66,8800.0,5.66,5.66,5.65,5.66,8800.0
2005-11-17 10:35:00,5.66,5.68,5.66,5.68,11600.0,5.66,5.68,5.66,5.68,11600.0
2005-11-17 10:40:00,5.67,5.67,5.65,5.65,19600.0,5.67,5.67,5.65,5.65,19600.0
2005-11-17 10:45:00,5.65,5.65,5.63,5.63,22000.0,5.65,5.65,5.63,5.63,22000.0
2005-11-17 10:50:00,5.63,5.65,5.63,5.65,17200.0,5.63,5.65,5.63,5.65,17200.0
2005-11-17 10:55:00,5.66,5.67,5.64,5.64,32400.0,5.66,5.67,5.64,5.64,32400.0
2005-11-17 11:00:00,5.64,5.65,5.61,5.63,41600.0,5.64,5.65,5.61,5.63,41600.0
2005-11-17 11:05:00,5.63,5.64,5.63,5.63,23200.0,5.63,5.64,5.63,5.63,23200.0
2005-11-17 11:10:00,5.63,5.65,5.63,5.65,9200.0,5.63,5.65,5.63,5.65,9200.0
2005-11-17 11:15:00,5.65,5.65,5.64,5.65,10000.0,5.65,5.65,5.64,5.65,10000.0
2005-11-17 11:20:00,5.65,5.65,5.65,5.65,3600.0,5.65,5.65,5.65,5.65,3600.0
2005-11-17 11:25:00,5.65,5.65,5.64,5.64,18800.0,5.65,5.65,5.64,5.64,18800.0
2005-11-17 11:30:00,5.63,5.64,5.63,5.64,14400.0,5.63,5.64,5.63,5.64,14400.0
2005-11-17 11:35:00,5.64,5.66,5.64,5.66,8400.0,5.64,5.66,5.64,5.66,8400.0
2005-11-17 11:40:00,5.66,5.66,5.66,5.66,16000.0,5.66,5.66,5.66,5.66,16000.0
2005-11-17 11:45:00,5.65,5.66,5.65,5.66,4800.0,5.65,5.66,5.65,5.66,4800.0
2005-11-17 11:50:00,5.66,5.66,5.65,5.65,8400.0,5.66,5.66,5.65,5.65,8400.0
2005-11-17 11:55:00,5.65,5.67,5.65,5.67,35600.0,5.65,5.67,5.65,5.67,35600.0
2005-11-17 12:00:00,5.67,5.67,5.66,5.67,11200.0,5.67,5.67,5.66,5.67,11200.0
2005-11-17 12:05:00,5.66,5.66,5.63,5.63,16400.0,5.66,5.66,5.63,5.63,16400.0
2005-11-17 12:10:00,5.64,5.65,5.64,5.64,12800.0,5.64,5.65,5.64,5.64,12800.0
2005-11-17 12:15:00,5.64,5.65,5.63,5.65,14800.0,5.64,5.65,5.63,5.65,14800.0
2005-11-17 12:20:00,5.65,5.65,5.63,5.64,10800.0,5.65,5.65,5.63,5.64,10800.0
2005-11-17 12:25:00,5.64,5.64,5.63,5.63,10000.0,5.64,5.64,5.63,5.63,10000.0
2005-11-17 12:30:00,5.63,5.65,5.63,5.65,22400.0,5.63,5.65,5.63,5.65,22400.0
2005-11-17 12:35:00,5.65,5.67,5.65,5.67,12800.0,5.65,5.67,5.65,5.67,12800.0
2005-11-17 12:40:00,5.67,5.67,5.67,5.67,12400.0,5.67,5.67,5.67,5.67,12400.0
2005-11-17 12:45:00,5.67,5.67,5.67,5.67,6400.0,5.67,5.67,5.67,5.67,6400.0
2005-11-17 12:50:00,5.67,5.68,5.66,5.66,40800.0,5.67,5.68,5.66,5.66,40800.0
2005-11-17 12:55:00,5.66,5.68,5.66,5.68,4000.0,5.66,5.68,5.66,5.68,4000.0
2005-11-17 13:00:00,5.68,5.68,5.68,5.68,11600.0,5.68,5.68,5.68,5.68,11600.0
2005-11-17 13:05:00,5.68,5.68,5.68,5.68,19200.0,5.68,5.68,5.68,5.68,19200.0
2005-11-17 13:10:00,5.68,5.69,5.68,5.68,25600.0,5.68,5.69,5.68,5.68,25600.0
2005-11-17 13:15:00,5.69,5.72,5.69,5.71,35600.0,5.69,5.72,5.69,5.71,35600.0
2005-11-17 13:20:00,5.71,5.72,5.71,5.71,19600.0,5.71,5.72,5.71,5.71,19600.0
2005-11-17 13:25:00,5.71,5.73,5.71,5.73,20800.0,5.71,5.73,5.71,5.73,20800.0
2005-11-17 13:30:00,5.73,5.73,5.73,5.73,12400.0,5.73,5.73,5.73,5.73,12400.0
2005-11-17 13:35:00,5.72,5.73,5.72,5.72,8400.0,5.72,5.73,5.72,5.72,8400.0
2005-11-17 13:40:00,5.72,5.73,5.72,5.73,16400.0,5.72,5.73,5.72,5.73,16400.0
2005-11-17 13:45:00,5.73,5.73,5.73,5.73,8800.0,5.73,5.73,5.73,5.73,8800.0
2005-11-17 13:50:00,5.73,5.73,5.72,5.72,10000.0,5.73,5.73,5.72,5.72,10000.0
2005-11-17 13:55:00,5.72,5.75,5.72,5.74,48000.0,5.72,5.75,5.72,5.74,48000.0
2005-11-17 14:00:00,5.74,5.75,5.74,5.75,60800.0,5.74,5.75,5.74,5.75,60800.0
2005-11-17 14:05:00,5.75,5.75,5.74,5.75,16800.0,5.75,5.75,5.74,5.75,16800.0
2005-11-17 14:10:00,5.75,5.77,5.75,5.75,56800.0,5.75,5.77,5.75,5.75,56800.0
2005-11-17 14:15:00,5.75,5.75,5.74,5.74,17600.0,5.75,5.75,5.74,5.74,17600.0
2005-11-17 14:20:00,5.75,5.76,5.75,5.76,14000.0,5.75,5.76,5.75,5.76,14000.0
2005-11-17 14:25:00,5.75,5.76,5.75,5.76,25600.0,5.75,5.76,5.75,5.76,25600.0
2005-11-17 14:30:00,5.76,5.76,5.75,5.76,12800.0,5.76,5.76,5.75,5.76,12800.0
2005-11-17 14:35:00,5.75,5.76,5.75,5.76,11200.0,5.75,5.76,5.75,5.76,11200.0
2005-11-17 14:40:00,5.75,5.75,5.74,5.74,40400.0,5.75,5.75,5.74,5.74,40400.0
2005-11-17 14:45:00,5.73,5.73,5.72,5.72,17200.0,5.73,5.73,5.72,5.72,17200.0
2005-11-17 14:50:00,5.72,5.73,5.72,5.73,16800.0,5.72,5.73,5.72,5.73,16800.0
2005-11-17 14:55:00,5.73,5.73,5.72,5.72,24400.0,5.73,5.73,5.72,5.72,24400.0
2005-11-17 15:00:00,5.72,5.73,5.71,5.71,30400.0,5.72,5.73,5.71,5.71,30400.0
2005-11-17 15:05:00,5.71,5.72,5.71,5.71,16000.0,5.71,5.72,5.71,5.71,16000.0
2005-11-17 15:10:00,5.72,5.74,5.71,5.73,79200.0,5.72,5.74,5.71,5.73,79200.0
2005-11-17 15:15:00,5.73,5.75,5.73,5.75,54800.0,5.73,5.75,5.73,5.75,54800.0
2005-11-17 15:20:00,5.75,5.75,5.74,5.74,49200.0,5.75,5.75,5.74,5.74,49200.0
2005-11-17 15:25:00,5.74,5.74,5.73,5.74,108800.0,5.74,5.74,5.73,5.74,108800.0
2005-11-17 15:30:00,5.73,5.74,5.71,5.72,175600.0,5.73,5.74,5.71,5.72,175600.0
2005-11-17 15:35:00,5.72,5.74,5.72,5.74,22400.0,5.72,5.74,5.72,5.74,22400.0
2005-11-17 15:40:00,5.74,5.75,5.74,5.75,50800.0,5.74,5.75,5.74,5.75,50800.0
2005-11-17 15:45:00,5.75,5.75,5.72,5.72,99600.0,5.75,5.75,5.72,5.72,99600.0
2005-11-17 15:50:00,5.72,5.73,5.7,5.73,125600.0,5.72,5.73,5.7,5.73,125600.0
2005-11-17 15:55:00,5.73,5.75,5.73,5.75,84400.0,5.73,5.75,5.73,5.75,84400.0
2005-11-18 09:30:00,5.88,5.88,5.77,5.79,80800.0,5.88,5.88,5.77,5.79,80800.0
2005-11-18 09:35:00,5.79,5.79,5.77,5.79,21200.0,5.79,5.79,5.77,5.79,21200.0
2005-11-18 09:40:00,5.79,5.82,5.79,5.82,16800.0,5.79,5.82,5.79,5.82,16800.0
2005-11-18 09:45:00,5.82,5.82,5.75,5.75,42000.0,5.82,5.82,5.75,5.75,42000.0
2005-11-18 09:50:00,5.75,5.75,5.74,5.74,29600.0,5.75,5.75,5.74,5.74,29600.0
2005-11-18 09:55:00,5.74,5.74,5.74,5.74,33200.0,5.74,5.74,5.74,5.74,33200.0
2005-11-18 10:00:00,5.75,5.77,5.75,5.77,12400.0,5.75,5.77,5.75,5.77,12400.0
2005-11-18 10:05:00,5.77,5.79,5.77,5.77,20800.0,5.77,5.79,5.77,5.77,20800.0
2005-11-18 10:10:00,5.78,5.78,5.77,5.78,28000.0,5.78,5.78,5.77,5.78,28000.0
2005-11-18 10:15:00,5.79,5.82,5.79,5.81,55600.0,5.79,5.82,5.79,5.81,55600.0
2005-11-18 10:20:00,5.81,5.82,5.81,5.81,17200.0,5.81,5.82,5.81,5.81,17200.0
2005-11-18 10:25:00,5.81,5.81,5.8,5.8,8000.0,5.81,5.81,5.8,5.8,8000.0
2005-11-18 10:30:00,5.79,5.8,5.78,5.78,16800.0,5.79,5.8,5.78,5.78,16800.0
2005-11-18 10:35:00,5.79,5.79,5.76,5.77,36400.0,5.79,5.79,5.76,5.77,36400.0
2005-11-18 10:40:00,5.77,5.77,5.74,5.74,32000.0,5.77,5.77,5.74,5.74,32000.0
2005-11-18 10:45:00,5.74,5.75,5.74,5.74,22000.0,5.74,5.75,5.74,5.74,22000.0
2005-11-18 10:50:00,5.74,5.74,5.7,5.71,30800.0,5.74,5.74,5.7,5.71,30800.0
2005-11-18 10:55:00,5.72,5.72,5.71,5.71,5200.0,5.72,5.72,5.71,5.71,5200.0
2005-11-18 11:00:00,5.71,5.71,5.68,5.69,48000.0,5.71,5.71,5.68,5.69,48000.0
2005-11-18 11:05:00,5.69,5.7,5.66,5.66,62800.0,5.69,5.7,5.66,5.66,62800.0
2005-11-18 11:10:00,5.66,5.68,5.66,5.68,48400.0,5.66,5.68,5.66,5.68,48400.0
2005-11-18 11:15:00,5.68,5.69,5.68,5.69,13200.0,5.68,5.69,5.68,5.69,13200.0
2005-11-18 11:20:00,5.69,5.69,5.68,5.68,14800.0,5.69,5.69,5.68,5.68,14800.0
2005-11-18 11:25:00,5.68,5.68,5.67,5.68,20400.0,5.68,5.68,5.67,5.68,20400.0
2005-11-18 11:30:00,5.68,5.68,5.67,5.68,23200.0,5.68,5.68,5.67,5.68,23200.0
2005-11-18 11:35:00,5.68,5.68,5.68,5.68,12400.0,5.68,5.68,5.68,5.68,12400.0
2005-11-18 11:40:00,5.68,5.7,5.68,5.7,32400.0,5.68,5.7,5.68,5.7,32400.0
2005-11-18 11:45:00,5.7,5.71,5.7,5.71,6400.0,5.7,5.71,5.7,5.71,6400.0
2005-11-18 11:50:00,5.71,5.71,5.69,5.7,20400.0,5.71,5.71,5.69,5.7,20400.0
2005-11-18 11:55:00,5.7,5.72,5.7,5.72,10400.0,5.7,5.72,5.7,5.72,10400.0
2005-11-18 12:00:00,5.72,5.74,5.72,5.72,21600.0,5.72,5.74,5.72,5.72,21600.0
2005-11-18 12:05:00,5.71,5.72,5.71,5.71,10000.0,5.71,5.72,5.71,5.71,10000.0
2005-11-18 12:10:00,5.71,5.72,5.71,5.72,43600.0,5.71,5.72,5.71,5.72,43600.0
2005-11-18 12:15:00,5.72,5.73,5.72,5.73,30800.0,5.72,5.73,5.72,5.73,30800.0
2005-11-18 12:20:00,5.72,5.72,5.72,5.72,12000.0,5.72,5.72,5.72,5.72,12000.0
2005-11-18 12:25:00,5.72,5.72,5.71,5.72,22000.0,5.72,5.72,5.71,5.72,22000.0
2005-11-18 12:30:00,5.72,5.72,5.71,5.71,6400.0,5.72,5.72,5.71,5.71,6400.0
2005-11-18 12:35:00,5.71,5.71,5.69,5.69,9200.0,5.71,5.71,5.69,5.69,9200.0
2005-11-18 12:40:00,5.69,5.69,5.69,5.69,5600.0,5.69,5.69,5.69,5.69,5600.0
2005-11-18 12:45:00,5.69,5.69,5.68,5.68,7200.0,5.69,5.69,5.68,5.68,7200.0
2005-11-18 12:50:00,5.68,5.69,5.68,5.68,9200.0,5.68,5.69,5.68,5.68,9200.0
2005-11-18 12:55:00,5.68,5.69,5.68,5.69,10800.0,5.68,5.69,5.68,5.69,10800.0
2005-11-18 13:00:00,5.69,5.69,5.69,5.69,7600.0,5.69,5.69,5.69,5.69,7600.0
2005-11-18 13:05:00,5.69,5.69,5.69,5.69,6000.0,5.69,5.69,5.69,5.69,6000.0
2005-11-18 13:10:00,5.69,5.69,5.69,5.69,2400.0,5.69,5.69,5.69,5.69,2400.0
2005-11-18 13:15:00,5.69,5.72,5.69,5.71,22800.0,5.69,5.72,5.69,5.71,22800.0
2005-11-18 13:20:00,5.71,5.71,5.71,5.71,4800.0,5.71,5.71,5.71,5.71,4800.0
2005-11-18 13:25:00,5.71,5.71,5.68,5.69,14400.0,5.71,5.71,5.68,5.69,14400.0
2005-11-18 13:30:00,5.7,5.72,5.7,5.72,9200.0,5.7,5.72,5.7,5.72,9200.0
2005-11-18 13:35:00,5.72,5.74,5.72,5.73,14000.0,5.72,5.74,5.72,5.73,14000.0
2005-11-18 13:40:00,5.73,5.74,5.73,5.73,6800.0,5.73,5.74,5.73,5.73,6800.0
2005-11-18 13:45:00,5.73,5.73,5.73,5.73,18800.0,5.73,5.73,5.73,5.73,18800.0
2005-11-18 13:50:00,5.73,5.73,5.72,5.73,13600.0,5.73,5.73,5.72,5.73,13600.0
2005-11-18 13:55:00,5.73,5.75,5.73,5.75,14000.0,5.73,5.75,5.73,5.75,14000.0
2005-11-18 14:00:00,5.76,5.76,5.75,5.75,8400.0,5.76,5.76,5.75,5.75,8400.0
2005-11-18 14:05:00,5.75,5.75,5.74,5.75,4000.0,5.75,5.75,5.74,5.75,4000.0
2005-11-18 14:10:00,5.75,5.75,5.75,5.75,5200.0,5.75,5.75,5.75,5.75,5200.0
2005-11-18 14:15:00,5.75,5.76,5.75,5.76,8800.0,5.75,5.76,5.75,5.76,8800.0
2005-11-18 14:20:00,5.76,5.76,5.75,5.75,12400.0,5.76,5.76,5.75,5.75,12400.0
2005-11-18 14:25:00,5.74,5.74,5.72,5.73,13200.0,5.74,5.74,5.72,5.73,13200.0
2005-11-18 14:30:00,5.73,5.74,5.73,5.74,16400.0,5.73,5.74,5.73,5.74,16400.0
2005-11-18 14:35:00,5.74,5.75,5.74,5.75,17200.0,5.74,5.75,5.74,5.75,17200.0
2005-11-18 14:40:00,5.75,5.75,5.74,5.74,10800.0,5.75,5.75,5.74,5.74,10800.0
2005-11-18 14:45:00,5.74,5.75,5.73,5.73,28800.0,5.74,5.75,5.73,5.73,28800.0
2005-11-18 14:50:00,5.73,5.74,5.73,5.74,24800.0,5.73,5.74,5.73,5.74,24800.0
2005-11-18 14:55:00,5.74,5.74,5.72,5.73,61200.0,5.74,5.74,5.72,5.73,61200.0
2005-11-18 15:00:00,5.73,5.73,5.71,5.71,12800.0,5.73,5.73,5.71,5.71,12800.0
2005-11-18 15:05:00,5.71,5.72,5.71,5.72,14800.0,5.71,5.72,5.71,5.72,14800.0
2005-11-18 15:10:00,5.72,5.72,5.69,5.71,108000.0,5.72,5.72,5.69,5.71,108000.0
2005-11-18 15:15:00,5.71,5.72,5.7,5.7,57600.0,5.71,5.72,5.7,5.7,57600.0
2005-11-18 15:20:00,5.69,5.7,5.69,5.7,106800.0,5.69,5.7,5.69,5.7,106800.0
2005-11-18 15:25:00,5.7,5.7,5.69,5.7,25600.0,5.7,5.7,5.69,5.7,25600.0
2005-11-18 15:30:00,5.7,5.71,5.69,5.71,26800.0,5.7,5.71,5.69,5.71,26800.0
2005-11-18 15:35:00,5.71,5.73,5.71,5.73,22800.0,5.71,5.73,5.71,5.73,22800.0
2005-11-18 15:40:00,5.73,5.74,5.73,5.73,29600.0,5.73,5.74,5.73,5.73,29600.0
2005-11-18 15:45:00,5.74,5.74,5.73,5.73,48400.0,5.74,5.74,5.73,5.73,48400.0
2005-11-18 15:50:00,5.73,5.74,5.72,5.73,77200.0,5.73,5.74,5.72,5.73,77200.0
2005-11-18 15:55:00,5.73,5.73,5.72,5.73,59600.0,5.73,5.73,5.72,5.73,59600.0
2005-11-21 09:30:00,5.75,5.75,5.73,5.74,30400.0,5.75,5.75,5.73,5.74,30400.0
2005-11-21 09:35:00,5.76,5.76,5.72,5.73,23200.0,5.76,5.76,5.72,5.73,23200.0
2005-11-21 09:40:00,5.73,5.74,5.71,5.71,35200.0,5.73,5.74,5.71,5.71,35200.0
2005-11-21 09:45:00,5.72,5.72,5.69,5.7,22800.0,5.72,5.72,5.69,5.7,22800.0
2005-11-21 09:50:00,5.7,5.7,5.67,5.67,32000.0,5.7,5.7,5.67,5.67,32000.0
2005-11-21 09:55:00,5.66,5.7,5.66,5.7,18800.0,5.66,5.7,5.66,5.7,18800.0
2005-11-21 10:00:00,5.7,5.73,5.7,5.72,9600.0,5.7,5.73,5.7,5.72,9600.0
2005-11-21 10:05:00,5.72,5.74,5.72,5.74,13200.0,5.72,5.74,5.72,5.74,13200.0
2005-11-21 10:10:00,5.74,5.74,5.73,5.73,14400.0,5.74,5.74,5.73,5.73,14400.0
2005-11-21 10:15:00,5.74,5.74,5.73,5.73,9600.0,5.74,5.74,5.73,5.73,9600.0
2005-11-21 10:20:00,5.73,5.73,5.72,5.73,4800.0,5.73,5.73,5.72,5.73,4800.0
2005-11-21 10:25:00,5.73,5.74,5.73,5.73,13600.0,5.73,5.74,5.73,5.73,13600.0
2005-11-21 10:30:00,5.74,5.75,5.74,5.75,32800.0,5.74,5.75,5.74,5.75,32800.0
2005-11-21 10:35:00,5.75,5.79,5.75,5.78,34400.0,5.75,5.79,5.75,5.78,34400.0
2005-11-21 10:40:00,5.8,5.8,5.78,5.78,19200.0,5.8,5.8,5.78,5.78,19200.0
2005-11-21 10:45:00,5.78,5.78,5.77,5.77,6000.0,5.78,5.78,5.77,5.77,6000.0
2005-11-21 10:50:00,5.77,5.78,5.77,5.78,22800.0,5.77,5.78,5.77,5.78,22800.0
2005-11-21 10:55:00,5.78,5.78,5.77,5.78,40000.0,5.78,5.78,5.77,5.78,40000.0
2005-11-21 11:00:00,5.78,5.78,5.77,5.77,15200.0,5.78,5.78,5.77,5.77,15200.0
2005-11-21 11:05:00,5.78,5.79,5.77,5.79,5200.0,5.78,5.79,5.77,5.79,5200.0
2005-11-21 11:10:00,5.79,5.79,5.79,5.79,11200.0,5.79,5.79,5.79,5.79,11200.0
2005-11-21 11:15:00,5.79,5.8,5.79,5.8,20400.0,5.79,5.8,5.79,5.8,20400.0
2005-11-21 11:20:00,5.8,5.82,5.8,5.82,10800.0,5.8,5.82,5.8,5.82,10800.0
2005-11-21 11:25:00,5.82,5.83,5.82,5.82,12000.0,5.82,5.83,5.82,5.82,12000.0
2005-11-21 11:30:00,5.82,5.82,5.8,5.81,22400.0,5.82,5.82,5.8,5.81,22400.0
2005-11-21 11:35:00,5.81,5.81,5.8,5.8,14800.0,5.81,5.81,5.8,5.8,14800.0
2005-11-21 11:40:00,5.8,5.8,5.78,5.79,20800.0,5.8,5.8,5.78,5.79,20800.0
2005-11-21 11:45:00,5.79,5.8,5.79,5.8,10800.0,5.79,5.8,5.79,5.8,10800.0
2005-11-21 11:50:00,5.8,5.81,5.8,5.81,23600.0,5.8,5.81,5.8,5.81,23600.0
2005-11-21 11:55:00,5.82,5.82,5.81,5.81,13200.0,5.82,5.82,5.81,5.81,13200.0
2005-11-21 12:00:00,5.8,5.81,5.8,5.81,16400.0,5.8,5.81,5.8,5.81,16400.0
2005-11-21 12:05:00,5.81,5.81,5.8,5.8,6000.0,5.81,5.81,5.8,5.8,6000.0
2005-11-21 12:10:00,5.8,5.8,5.8,5.8,5200.0,5.8,5.8,5.8,5.8,5200.0
2005-11-21 12:15:00,5.8,5.8,5.8,5.8,5200.0,5.8,5.8,5.8,5.8,5200.0
2005-11-21 12:20:00,5.8,5.8,5.8,5.8,5200.0,5.8,5.8,5.8,5.8,5200.0
2005-11-21 12:25:00,5.8,5.8,5.8,5.8,5600.0,5.8,5.8,5.8,5.8,5600.0
2005-11-21 12:30:00,5.8,5.8,5.79,5.8,2400.0,5.8,5.8,5.79,5.8,2400.0
2005-11-21 12:35:00,5.8,5.81,5.8,5.81,7600.0,5.8,5.81,5.8,5.81,7600.0
2005-11-21 12:40:00,5.8,5.81,5.8,5.8,9200.0,5.8,5.81,5.8,5.8,9200.0
2005-11-21 12:45:00,5.81,5.81,5.8,5.8,11200.0,5.81,5.81,5.8,5.8,11200.0
2005-11-21 12:50:00,5.8,5.81,5.8,5.81,7600.0,5.8,5.81,5.8,5.81,7600.0
2005-11-21 12:55:00,5.81,5.81,5.81,5.81,8000.0,5.81,5.81,5.81,5.81,8000.0
2005-11-21 13:00:00,5.81,5.81,5.8,5.8,10400.0,5.81,5.81,5.8,5.8,10400.0
2005-11-21 13:05:00,5.8,5.8,5.8,5.8,4400.0,5.8,5.8,5.8,5.8,4400.0
2005-11-21 13:10:00,5.8,5.81,5.8,5.8,6400.0,5.8,5.81,5.8,5.8,6400.0
2005-11-21 13:15:00,5.8,5.8,5.8,5.8,8000.0,5.8,5.8,5.8,5.8,8000.0
2005-11-21 13:20:00,5.8,5.8,5.8,5.8,4800.0,5.8,5.8,5.8,5.8,4800.0
2005-11-21 13:25:00,5.8,5.81,5.8,5.8,4800.0,5.8,5.81,5.8,5.8,4800.0
2005-11-21 13:30:00,5.81,5.81,5.81,5.81,6000.0,5.81,5.81,5.81,5.81,6000.0
2005-11-21 13:35:00,5.81,5.82,5.81,5.82,9200.0,5.81,5.82,5.81,5.82,9200.0
2005-11-21 13:40:00,5.82,5.82,5.82,5.82,7200.0,5.82,5.82,5.82,5.82,7200.0
2005-11-21 13:45:00,5.82,5.82,5.81,5.82,7600.0,5.82,5.82,5.81,5.82,7600.0
2005-11-21 13:50:00,5.82,5.83,5.81,5.82,11600.0,5.82,5.83,5.81,5.82,11600.0
2005-11-21 13:55:00,5.83,5.83,5.82,5.83,13600.0,5.83,5.83,5.82,5.83,13600.0
2005-11-21 14:00:00,5.83,5.83,5.82,5.83,5600.0,5.83,5.83,5.82,5.83,5600.0
2005-11-21 14:05:00,5.83,5.83,5.82,5.83,8400.0,5.83,5.83,5.82,5.83,8400.0
2005-11-21 14:10:00,5.82,5.83,5.82,5.82,3600.0,5.82,5.83,5.82,5.82,3600.0
2005-11-21 14:15:00,5.82,5.82,5.82,5.82,800.0,5.82,5.82,5.82,5.82,800.0
2005-11-21 14:20:00,5.82,5.83,5.82,5.83,9200.0,5.82,5.83,5.82,5.83,9200.0
2005-11-21 14:25:00,5.83,5.83,5.83,5.83,12400.0,5.83,5.83,5.83,5.83,12400.0
2005-11-21 14:30:00,5.83,5.83,5.82,5.82,10800.0,5.83,5.83,5.82,5.82,10800.0
2005-11-21 14:35:00,5.82,5.82,5.82,5.82,5600.0,5.82,5.82,5.82,5.82,5600.0
2005-11-21 14:40:00,5.82,5.82,5.82,5.82,6400.0,5.82,5.82,5.82,5.82,6400.0
2005-11-21 14:45:00,5.82,5.82,5.82,5.82,6800.0,5.82,5.82,5.82,5.82,6800.0
2005-11-21 14:50:00,5.82,5.82,5.81,5.81,10000.0,5.82,5.82,5.81,5.81,10000.0
2005-11-21 14:55:00,5.81,5.81,5.81,5.81,10800.0,5.81,5.81,5.81,5.81,10800.0
2005-11-21 15:00:00,5.81,5.82,5.81,5.82,14400.0,5.81,5.82,5.81,5.82,14400.0
2005-11-21 15:05:00,5.81,5.82,5.81,5.82,14800.0,5.81,5.82,5.81,5.82,14800.0
2005-11-21 15:10:00,5.82,5.82,5.8,5.81,53200.0,5.82,5.82,5.8,5.81,53200.0
2005-11-21 15:15:00,5.81,5.81,5.8,5.8,11200.0,5.81,5.81,5.8,5.8,11200.0
2005-11-21 15:20:00,5.81,5.81,5.81,5.81,17600.0,5.81,5.81,5.81,5.81,17600.0
2005-11-21 15:25:00,5.81,5.81,5.81,5.81,20800.0,5.81,5.81,5.81,5.81,20800.0
2005-11-21 15:30:00,5.81,5.82,5.81,5.82,16400.0,5.81,5.82,5.81,5.82,16400.0
2005-11-21 15:35:00,5.82,5.83,5.82,5.83,60800.0,5.82,5.83,5.82,5.83,60800.0
2005-11-21 15:40:00,5.83,5.85,5.82,5.85,30800.0,5.83,5.85,5.82,5.85,30800.0
2005-11-21 15:45:00,5.85,5.86,5.83,5.83,46000.0,5.85,5.86,5.83,5.83,46000.0
2005-11-21 15:50:00,5.83,5.84,5.81,5.81,82400.0,5.83,5.84,5.81,5.81,82400.0
2005-11-21 15:55:00,5.81,5.82,5.8,5.8,162000.0,5.81,5.82,5.8,5.8,162000.0
2005-11-22 09:30:00,5.8,5.8,5.72,5.72,19200.0,5.8,5.8,5.72,5.72,19200.0
2005-11-22 09:35:00,5.72,5.78,5.72,5.77,15600.0,5.72,5.78,5.72,5.77,15600.0
2005-11-22 09:40:00,5.75,5.77,5.75,5.76,251600.0,5.75,5.77,5.75,5.76,251600.0
2005-11-22 09:45:00,5.76,5.78,5.73,5.75,31600.0,5.76,5.78,5.73,5.75,31600.0
2005-11-22 09:50:00,5.75,5.8,5.75,5.8,21200.0,5.75,5.8,5.75,5.8,21200.0
2005-11-22 09:55:00,5.82,5.82,5.79,5.79,7200.0,5.82,5.82,5.79,5.79,7200.0
2005-11-22 10:00:00,5.78,5.79,5.75,5.77,42400.0,5.78,5.79,5.75,5.77,42400.0
2005-11-22 10:05:00,5.77,5.78,5.77,5.78,165600.0,5.77,5.78,5.77,5.78,165600.0
2005-11-22 10:10:00,5.78,5.78,5.76,5.78,53600.0,5.78,5.78,5.76,5.78,53600.0
2005-11-22 10:15:00,5.78,5.78,5.78,5.78,8400.0,5.78,5.78,5.78,5.78,8400.0
2005-11-22 10:20:00,5.78,5.78,5.76,5.76,14000.0,5.78,5.78,5.76,5.76,14000.0
2005-11-22 10:25:00,5.76,5.76,5.76,5.76,25600.0,5.76,5.76,5.76,5.76,25600.0
2005-11-22 10:30:00,5.76,5.76,5.74,5.76,44400.0,5.76,5.76,5.74,5.76,44400.0
2005-11-22 10:35:00,5.76,5.77,5.76,5.77,24000.0,5.76,5.77,5.76,5.77,24000.0
2005-11-22 10:40:00,5.77,5.79,5.77,5.79,10400.0,5.77,5.79,5.77,5.79,10400.0
2005-11-22 10:45:00,5.8,5.8,5.79,5.8,10800.0,5.8,5.8,5.79,5.8,10800.0
2005-11-22 10:50:00,5.8,5.8,5.79,5.8,15200.0,5.8,5.8,5.79,5.8,15200.0
2005-11-22 10:55:00,5.8,5.8,5.79,5.79,6400.0,5.8,5.8,5.79,5.79,6400.0
2005-11-22 11:00:00,5.78,5.78,5.76,5.77,34000.0,5.78,5.78,5.76,5.77,34000.0
2005-11-22 11:05:00,5.77,5.77,5.76,5.76,11600.0,5.77,5.77,5.76,5.76,11600.0
2005-11-22 11:10:00,5.76,5.77,5.76,5.77,10800.0,5.76,5.77,5.76,5.77,10800.0
2005-11-22 11:15:00,5.78,5.78,5.77,5.77,9600.0,5.78,5.78,5.77,5.77,9600.0
2005-11-22 11:20:00,5.77,5.78,5.77,5.78,10800.0,5.77,5.78,5.77,5.78,10800.0
2005-11-22 11:25:00,5.78,5.79,5.78,5.79,5200.0,5.78,5.79,5.78,5.79,5200.0
2005-11-22 11:30:00,5.79,5.81,5.79,5.81,7200.0,5.79,5.81,5.79,5.81,7200.0
2005-11-22 11:35:00,5.81,5.81,5.8,5.81,9200.0,5.81,5.81,5.8,5.81,9200.0
2005-11-22 11:40:00,5.81,5.81,5.81,5.81,11600.0,5.81,5.81,5.81,5.81,11600.0
2005-11-22 11:45:00,5.81,5.81,5.81,5.81,5600.0,5.81,5.81,5.81,5.81,5600.0
2005-11-22 11:50:00,5.81,5.83,5.81,5.83,4000.0,5.81,5.83,5.81,5.83,4000.0
2005-11-22 11:55:00,5.83,5.84,5.83,5.84,5600.0,5.83,5.84,5.83,5.84,5600.0
2005-11-22 12:00:00,5.85,5.85,5.84,5.84,15200.0,5.85,5.85,5.84,5.84,15200.0
2005-11-22 12:05:00,5.84,5.85,5.84,5.85,16400.0,5.84,5.85,5.84,5.85,16400.0
2005-11-22 12:10:00,5.85,5.85,5.84,5.84,6800.0,5.85,5.85,5.84,5.84,6800.0
2005-11-22 12:15:00,5.84,5.84,5.84,5.84,6800.0,5.84,5.84,5.84,5.84,6800.0
2005-11-22 12:20:00,5.84,5.84,5.84,5.84,12000.0,5.84,5.84,5.84,5.84,12000.0
2005-11-22 12:25:00,5.83,5.83,5.83,5.83,3200.0,5.83,5.83,5.83,5.83,3200.0
2005-11-22 12:30:00,5.83,5.83,5.83,5.83,2800.0,5.83,5.83,5.83,5.83,2800.0
2005-11-22 12:35:00,5.83,5.83,5.83,5.83,5200.0,5.83,5.83,5.83,5.83,5200.0
2005-11-22 12:40:00,5.83,5.83,5.83,5.83,3600.0,5.83,5.83,5.83,5.83,3600.0
2005-11-22 12:45:00,5.83,5.83,5.83,5.83,6400.0,5.83,5.83,5.83,5.83,6400.0
2005-11-22 12:50:00,5.83,5.83,5.82,5.82,2000.0,5.83,5.83,5.82,5.82,2000.0
2005-11-22 12:55:00,5.83,5.83,5.83,5.83,2000.0,5.83,5.83,5.83,5.83,2000.0
2005-11-22 13:00:00,5.83,5.83,5.82,5.83,18000.0,5.83,5.83,5.82,5.83,18000.0
2005-11-22 13:05:00,5.83,5.83,5.82,5.82,8000.0,5.83,5.83,5.82,5.82,8000.0
2005-11-22 13:10:00,5.82,5.82,5.82,5.82,7600.0,5.82,5.82,5.82,5.82,7600.0
2005-11-22 13:15:00,5.82,5.83,5.82,5.82,11200.0,5.82,5.83,5.82,5.82,11200.0
2005-11-22 13:20:00,5.82,5.84,5.82,5.84,10000.0,5.82,5.84,5.82,5.84,10000.0
2005-11-22 13:25:00,5.84,5.84,5.82,5.83,7600.0,5.84,5.84,5.82,5.83,7600.0
2005-11-22 13:30:00,5.84,5.84,5.82,5.82,6400.0,5.84,5.84,5.82,5.82,6400.0
2005-11-22 13:35:00,5.82,5.83,5.82,5.83,8800.0,5.82,5.83,5.82,5.83,8800.0
2005-11-22 13:40:00,5.83,5.83,5.83,5.83,1600.0,5.83,5.83,5.83,5.83,1600.0
2005-11-22 13:45:00,5.83,5.84,5.83,5.83,16400.0,5.83,5.84,5.83,5.83,16400.0
2005-11-22 13:50:00,5.83,5.84,5.83,5.84,3600.0,5.83,5.84,5.83,5.84,3600.0
2005-11-22 13:55:00,5.84,5.85,5.83,5.83,13600.0,5.84,5.85,5.83,5.83,13600.0
2005-11-22 14:00:00,5.83,5.86,5.83,5.85,32800.0,5.83,5.86,5.83,5.85,32800.0
2005-11-22 14:05:00,5.85,5.86,5.85,5.86,19200.0,5.85,5.86,5.85,5.86,19200.0
2005-11-22 14:10:00,5.86,5.86,5.85,5.86,14400.0,5.86,5.86,5.85,5.86,14400.0
2005-11-22 14:15:00,5.86,5.86,5.86,5.86,2800.0,5.86,5.86,5.86,5.86,2800.0
2005-11-22 14:20:00,5.86,5.87,5.85,5.86,88800.0,5.86,5.87,5.85,5.86,88800.0
2005-11-22 14:25:00,5.87,5.87,5.86,5.86,24000.0,5.87,5.87,5.86,5.86,24000.0
2005-11-22 14:30:00,5.86,5.87,5.86,5.86,25200.0,5.86,5.87,5.86,5.86,25200.0
2005-11-22 14:35:00,5.85,5.85,5.84,5.85,17200.0,5.85,5.85,5.84,5.85,17200.0
2005-11-22 14:40:00,5.85,5.85,5.84,5.84,33200.0,5.85,5.85,5.84,5.84,33200.0
2005-11-22 14:45:00,5.85,5.86,5.85,5.86,16000.0,5.85,5.86,5.85,5.86,16000.0
2005-11-22 14:50:00,5.87,5.87,5.85,5.86,16000.0,5.87,5.87,5.85,5.86,16000.0
2005-11-22 14:55:00,5.86,5.87,5.86,5.86,5200.0,5.86,5.87,5.86,5.86,5200.0
2005-11-22 15:00:00,5.86,5.86,5.85,5.86,16400.0,5.86,5.86,5.85,5.86,16400.0
2005-11-22 15:05:00,5.86,5.86,5.84,5.84,25200.0,5.86,5.86,5.84,5.84,25200.0
2005-11-22 15:10:00,5.84,5.85,5.84,5.85,8800.0,5.84,5.85,5.84,5.85,8800.0
2005-11-22 15:15:00,5.85,5.85,5.84,5.84,6000.0,5.85,5.85,5.84,5.84,6000.0
2005-11-22 15:20:00,5.84,5.84,5.84,5.84,6000.0,5.84,5.84,5.84,5.84,6000.0
2005-11-22 15:25:00,5.84,5.85,5.84,5.85,30000.0,5.84,5.85,5.84,5.85,30000.0
2005-11-22 15:30:00,5.85,5.85,5.84,5.84,16000.0,5.85,5.85,5.84,5.84,16000.0
2005-11-22 15:35:00,5.84,5.84,5.82,5.82,8400.0,5.84,5.84,5.82,5.82,8400.0
2005-11-22 15:40:00,5.82,5.83,5.82,5.83,18000.0,5.82,5.83,5.82,5.83,18000.0
2005-11-22 15:45:00,5.83,5.84,5.83,5.83,29200.0,5.83,5.84,5.83,5.83,29200.0
2005-11-22 15:50:00,5.83,5.84,5.83,5.83,30800.0,5.83,5.84,5.83,5.83,30800.0
2005-11-22 15:55:00,5.84,5.84,5.82,5.82,44800.0,5.84,5.84,5.82,5.82,44800.0
2005-11-23 09:30:00,5.83,5.86,5.82,5.82,18800.0,5.83,5.86,5.82,5.82,18800.0
2005-11-23 09:35:00,5.82,5.82,5.81,5.82,6400.0,5.82,5.82,5.81,5.82,6400.0
2005-11-23 09:40:00,5.81,5.82,5.81,5.82,8400.0,5.81,5.82,5.81,5.82,8400.0
2005-11-23 09:45:00,5.82,5.82,5.81,5.81,24800.0,5.82,5.82,5.81,5.81,24800.0
2005-11-23 09:50:00,5.82,5.85,5.82,5.85,29200.0,5.82,5.85,5.82,5.85,29200.0
2005-11-23 09:55:00,5.84,5.84,5.84,5.84,15600.0,5.84,5.84,5.84,5.84,15600.0
2005-11-23 10:00:00,5.83,5.83,5.82,5.82,18800.0,5.83,5.83,5.82,5.82,18800.0
2005-11-23 10:05:00,5.81,5.83,5.79,5.83,20000.0,5.81,5.83,5.79,5.83,20000.0
2005-11-23 10:10:00,5.83,5.83,5.81,5.83,12000.0,5.83,5.83,5.81,5.83,12000.0
2005-11-23 10:15:00,5.83,5.84,5.83,5.84,8000.0,5.83,5.84,5.83,5.84,8000.0
2005-11-23 10:20:00,5.84,5.84,5.84,5.84,2000.0,5.84,5.84,5.84,5.84,2000.0
2005-11-23 10:25:00,5.85,5.85,5.85,5.85,2400.0,5.85,5.85,5.85,5.85,2400.0
2005-11-23 10:30:00,5.85,5.86,5.85,5.85,16800.0,5.85,5.86,5.85,5.85,16800.0
2005-11-23 10:35:00,5.84,5.84,5.84,5.84,8800.0,5.84,5.84,5.84,5.84,8800.0
2005-11-23 10:40:00,5.84,5.84,5.84,5.84,8800.0,5.84,5.84,5.84,5.84,8800.0
2005-11-23 10:45:00,5.84,5.85,5.84,5.85,5600.0,5.84,5.85,5.84,5.85,5600.0
2005-11-23 10:50:00,5.85,5.87,5.85,5.87,20400.0,5.85,5.87,5.85,5.87,20400.0
2005-11-23 10:55:00,5.87,5.89,5.87,5.89,20400.0,5.87,5.89,5.87,5.89,20400.0
2005-11-23 11:00:00,5.89,5.9,5.88,5.88,38400.0,5.89,5.9,5.88,5.88,38400.0
2005-11-23 11:05:00,5.88,5.88,5.87,5.87,4000.0,5.88,5.88,5.87,5.87,4000.0
2005-11-23 11:10:00,5.87,5.87,5.86,5.86,7200.0,5.87,5.87,5.86,5.86,7200.0
2005-11-23 11:15:00,5.86,5.86,5.85,5.86,10800.0,5.86,5.86,5.85,5.86,10800.0
2005-11-23 11:20:00,5.86,5.86,5.86,5.86,2400.0,5.86,5.86,5.86,5.86,2400.0
2005-11-23 11:25:00,5.86,5.87,5.86,5.87,7600.0,5.86,5.87,5.86,5.87,7600.0
2005-11-23 11:30:00,5.87,5.87,5.86,5.86,19600.0,5.87,5.87,5.86,5.86,19600.0
2005-11-23 11:35:00,5.85,5.85,5.85,5.85,8800.0,5.85,5.85,5.85,5.85,8800.0
2005-11-23 11:40:00,5.84,5.85,5.84,5.84,16000.0,5.84,5.85,5.84,5.84,16000.0
2005-11-23 11:45:00,5.84,5.85,5.84,5.85,10800.0,5.84,5.85,5.84,5.85,10800.0
2005-11-23 11:50:00,5.85,5.85,5.85,5.85,12400.0,5.85,5.85,5.85,5.85,12400.0
2005-11-23 11:55:00,5.85,5.85,5.83,5.83,22400.0,5.85,5.85,5.83,5.83,22400.0
2005-11-23 12:00:00,5.83,5.84,5.83,5.84,13200.0,5.83,5.84,5.83,5.84,13200.0
2005-11-23 12:05:00,5.84,5.84,5.83,5.83,27600.0,5.84,5.84,5.83,5.83,27600.0
2005-11-23 12:10:00,5.83,5.84,5.83,5.84,8000.0,5.83,5.84,5.83,5.84,8000.0
2005-11-23 12:15:00,5.84,5.84,5.83,5.83,20800.0,5.84,5.84,5.83,5.83,20800.0
2005-11-23 12:20:00,5.83,5.83,5.82,5.82,15600.0,5.83,5.83,5.82,5.82,15600.0
2005-11-23 12:25:00,5.82,5.83,5.82,5.83,11200.0,5.82,5.83,5.82,5.83,11200.0
2005-11-23 12:30:00,5.84,5.84,5.83,5.83,5600.0,5.84,5.84,5.83,5.83,5600.0
2005-11-23 12:35:00,5.83,5.83,5.83,5.83,18000.0,5.83,5.83,5.83,5.83,18000.0
2005-11-23 12:40:00,5.83,5.84,5.83,5.83,17600.0,5.83,5.84,5.83,5.83,17600.0
2005-11-23 12:45:00,5.83,5.83,5.82,5.82,100800.0,5.83,5.83,5.82,5.82,100800.0
2005-11-23 12:50:00,5.82,5.83,5.82,5.82,117200.0,5.82,5.83,5.82,5.82,117200.0
2005-11-23 12:55:00,5.82,5.82,5.8,5.82,33200.0,5.82,5.82,5.8,5.82,33200.0
2005-11-23 13:00:00,5.82,5.82,5.82,5.82,10800.0,5.82,5.82,5.82,5.82,10800.0
2005-11-23 13:05:00,5.82,5.82,5.81,5.81,39200.0,5.82,5.82,5.81,5.81,39200.0
2005-11-23 13:10:00,5.81,5.82,5.81,5.81,7600.0,5.81,5.82,5.81,5.81,7600.0
2005-11-23 13:15:00,5.81,5.81,5.81,5.81,10000.0,5.81,5.81,5.81,5.81,10000.0
2005-11-23 13:20:00,5.81,5.82,5.81,5.82,15600.0,5.81,5.82,5.81,5.82,15600.0
2005-11-23 13:25:00,5.82,5.83,5.82,5.82,8800.0,5.82,5.83,5.82,5.82,8800.0
2005-11-23 13:30:00,5.83,5.83,5.82,5.82,2800.0,5.83,5.83,5.82,5.82,2800.0
2005-11-23 13:35:00,5.82,5.83,5.82,5.83,8000.0,5.82,5.83,5.82,5.83,8000.0
2005-11-23 13:40:00,5.83,5.83,5.82,5.82,6000.0,5.83,5.83,5.82,5.82,6000.0
2005-11-23 13:45:00,5.82,5.83,5.81,5.81,12000.0,5.82,5.83,5.81,5.81,12000.0
2005-11-23 13:50:00,5.82,5.82,5.82,5.82,5200.0,5.82,5.82,5.82,5.82,5200.0
2005-11-23 13:55:00,5.82,5.83,5.82,5.83,16800.0,5.82,5.83,5.82,5.83,16800.0
2005-11-23 14:00:00,5.83,5.83,5.83,5.83,9600.0,5.83,5.83,5.83,5.83,9600.0
2005-11-23 14:05:00,5.83,5.83,5.82,5.82,9600.0,5.83,5.83,5.82,5.82,9600.0
2005-11-23 14:10:00,5.83,5.83,5.82,5.83,13200.0,5.83,5.83,5.82,5.83,13200.0
2005-11-23 14:15:00,5.83,5.83,5.82,5.82,7600.0,5.83,5.83,5.82,5.82,7600.0
2005-11-23 14:20:00,5.82,5.83,5.82,5.83,16000.0,5.82,5.83,5.82,5.83,16000.0
2005-11-23 14:25:00,5.83,5.83,5.83,5.83,48000.0,5.83,5.83,5.83,5.83,48000.0
2005-11-23 14:30:00,5.83,5.83,5.83,5.83,6800.0,5.83,5.83,5.83,5.83,6800.0
2005-11-23 14:35:00,5.83,5.84,5.83,5.83,8400.0,5.83,5.84,5.83,5.83,8400.0
2005-11-23 14:40:00,5.83,5.83,5.83,5.83,10800.0,5.83,5.83,5.83,5.83,10800.0
2005-11-23 14:45:00,5.83,5.83,5.83,5.83,3200.0,5.83,5.83,5.83,5.83,3200.0
2005-11-23 14:50:00,5.83,5.83,5.82,5.82,6400.0,5.83,5.83,5.82,5.82,6400.0
2005-11-23 14:55:00,5.82,5.83,5.82,5.83,9200.0,5.82,5.83,5.82,5.83,9200.0
2005-11-23 15:00:00,5.83,5.83,5.81,5.81,20400.0,5.83,5.83,5.81,5.81,20400.0
2005-11-23 15:05:00,5.81,5.82,5.81,5.81,10800.0,5.81,5.82,5.81,5.81,10800.0
2005-11-23 15:10:00,5.81,5.81,5.79,5.79,19200.0,5.81,5.81,5.79,5.79,19200.0
2005-11-23 15:15:00,5.8,5.81,5.8,5.8,16800.0,5.8,5.81,5.8,5.8,16800.0
2005-11-23 15:20:00,5.8,5.84,5.8,5.84,42800.0,5.8,5.84,5.8,5.84,42800.0
2005-11-23 15:25:00,5.83,5.84,5.83,5.84,27200.0,5.83,5.84,5.83,5.84,27200.0
2005-11-23 15:30:00,5.84,5.85,5.84,5.85,26800.0,5.84,5.85,5.84,5.85,26800.0
2005-11-23 15:35:00,5.85,5.85,5.83,5.83,22400.0,5.85,5.85,5.83,5.83,22400.0
2005-11-23 15:40:00,5.83,5.84,5.83,5.84,36400.0,5.83,5.84,5.83,5.84,36400.0
2005-11-23 15:45:00,5.84,5.84,5.84,5.84,31200.0,5.84,5.84,5.84,5.84,31200.0
2005-11-23 15:50:00,5.84,5.84,5.84,5.84,37600.0,5.84,5.84,5.84,5.84,37600.0
2005-11-23 15:55:00,5.84,5.84,5.82,5.83,55600.0,5.84,5.84,5.82,5.83,55600.0
2005-11-25 09:30:00,5.85,5.88,5.85,5.86,118800.0,5.85,5.88,5.85,5.86,118800.0
2005-11-25 09:35:00,5.86,5.86,5.85,5.85,9600.0,5.86,5.86,5.85,5.85,9600.0
2005-11-25 09:40:00,5.85,5.86,5.85,5.86,11200.0,5.85,5.86,5.85,5.86,11200.0
2005-11-25 09:45:00,5.87,5.87,5.87,5.87,13200.0,5.87,5.87,5.87,5.87,13200.0
2005-11-25 09:50:00,5.86,5.86,5.86,5.86,2800.0,5.86,5.86,5.86,5.86,2800.0
2005-11-25 09:55:00,5.87,5.88,5.87,5.88,11600.0,5.87,5.88,5.87,5.88,11600.0
2005-11-25 10:00:00,5.87,5.88,5.86,5.86,21600.0,5.87,5.88,5.86,5.86,21600.0
2005-11-25 10:05:00,5.86,5.88,5.86,5.87,11200.0,5.86,5.88,5.86,5.87,11200.0
2005-11-25 10:10:00,5.87,5.92,5.87,5.92,39600.0,5.87,5.92,5.87,5.92,39600.0
2005-11-25 10:15:00,5.92,5.92,5.9,5.9,22400.0,5.92,5.92,5.9,5.9,22400.0
2005-11-25 10:20:00,5.9,5.9,5.89,5.89,6400.0,5.9,5.9,5.89,5.89,6400.0
2005-11-25 10:25:00,5.89,5.9,5.89,5.9,9600.0,5.89,5.9,5.89,5.9,9600.0
2005-11-25 10:30:00,5.9,5.9,5.9,5.9,4400.0,5.9,5.9,5.9,5.9,4400.0
2005-11-25 10:35:00,5.89,5.9,5.89,5.9,130800.0,5.89,5.9,5.89,5.9,130800.0
2005-11-25 10:40:00,5.9,5.9,5.9,5.9,8000.0,5.9,5.9,5.9,5.9,8000.0
2005-11-25 10:45:00,5.9,5.9,5.9,5.9,7600.0,5.9,5.9,5.9,5.9,7600.0
2005-11-25 10:50:00,5.9,5.9,5.89,5.89,5600.0,5.9,5.9,5.89,5.89,5600.0
2005-11-25 10:55:00,5.89,5.89,5.89,5.89,8400.0,5.89,5.89,5.89,5.89,8400.0
2005-11-25 11:00:00,5.89,5.89,5.89,5.89,800.0,5.89,5.89,5.89,5.89,800.0
2005-11-25 11:05:00,5.89,5.89,5.89,5.89,3200.0,5.89,5.89,5.89,5.89,3200.0
2005-11-25 11:10:00,5.89,5.91,5.89,5.91,40000.0,5.89,5.91,5.89,5.91,40000.0
2005-11-25 11:15:00,5.91,5.91,5.91,5.91,13200.0,5.91,5.91,5.91,5.91,13200.0
2005-11-25 11:20:00,5.91,5.91,5.9,5.91,54800.0,5.91,5.91,5.9,5.91,54800.0
2005-11-25 11:25:00,5.91,5.91,5.91,5.91,2400.0,5.91,5.91,5.91,5.91,2400.0
2005-11-25 11:30:00,5.91,5.93,5.91,5.93,7200.0,5.91,5.93,5.91,5.93,7200.0
2005-11-25 11:35:00,5.93,5.93,5.92,5.93,7200.0,5.93,5.93,5.92,5.93,7200.0
2005-11-25 11:40:00,5.93,5.93,5.93,5.93,5200.0,5.93,5.93,5.93,5.93,5200.0
2005-11-25 11:45:00,5.93,5.93,5.92,5.92,42000.0,5.93,5.93,5.92,5.92,42000.0
2005-11-25 11:50:00,5.92,5.92,5.91,5.91,9200.0,5.92,5.92,5.91,5.91,9200.0
2005-11-25 11:55:00,5.92,5.92,5.92,5.92,4800.0,5.92,5.92,5.92,5.92,4800.0
2005-11-25 12:00:00,5.92,5.92,5.92,5.92,4800.0,5.92,5.92,5.92,5.92,4800.0
2005-11-25 12:05:00,5.92,5.92,5.92,5.92,3600.0,5.92,5.92,5.92,5.92,3600.0
2005-11-25 12:10:00,5.92,5.93,5.92,5.92,6400.0,5.92,5.93,5.92,5.92,6400.0
2005-11-25 12:15:00,5.92,5.95,5.92,5.95,26800.0,5.92,5.95,5.92,5.95,26800.0
2005-11-25 12:20:00,5.95,5.98,5.95,5.98,94800.0,5.95,5.98,5.95,5.98,94800.0
2005-11-25 12:25:00,5.98,5.99,5.98,5.99,54800.0,5.98,5.99,5.98,5.99,54800.0
2005-11-25 12:30:00,5.98,5.98,5.97,5.97,62800.0,5.98,5.98,5.97,5.97,62800.0
2005-11-25 12:35:00,5.97,5.98,5.97,5.98,48800.0,5.97,5.98,5.97,5.98,48800.0
2005-11-25 12:40:00,5.98,5.98,5.97,5.97,40400.0,5.98,5.98,5.97,5.97,40400.0
2005-11-25 12:45:00,5.97,5.98,5.97,5.98,34400.0,5.97,5.98,5.97,5.98,34400.0
2005-11-25 12:50:00,5.98,6.0,5.98,5.99,52800.0,5.98,6.0,5.98,5.99,52800.0
2005-11-25 12:55:00,5.99,6.0,5.98,5.98,60400.0,5.99,6.0,5.98,5.98,60400.0
2005-11-25 13:00:00,5.97,5.97,5.96,5.96,12400.0,5.97,5.97,5.96,5.96,12400.0
2005-11-25 13:05:00,5.96,5.96,5.96,5.96,0.0,5.96,5.96,5.96,5.96,0.0
2005-11-25 13:10:00,5.96,5.96,5.96,5.96,0.0,5.96,5.96,5.96,5.96,0.0
2005-11-25 13:15:00,5.96,5.96,5.96,5.96,0.0,5.96,5.96,5.96,5.96,0.0
2005-11-25 13:20:00,5.96,5.96,5.96,5.96,0.0,5.96,5.96,5.96,5.96,0.0
2005-11-25 13:25:00,5.96,5.96,5.96,5.96,0.0,5.96,5.96,5.96,5.96,0.0
2005-11-25 13:30:00,5.96,5.96,5.96,5.96,0.0,5.96,5.96,5.96,5.96,0.0
2005-11-25 13:35:00,5.96,5.96,5.96,5.96,0.0,5.96,5.96,5.96,5.96,0.0
2005-11-25 13:40:00,5.96,5.96,5.96,5.96,0.0,5.96,5.96,5.96,5.96,0.0
2005-11-25 13:45:00,5.96,5.96,5.96,5.96,0.0,5.96,5.96,5.96,5.96,0.0
2005-11-25 13:50:00,5.96,5.96,5.96,5.96,0.0,5.96,5.96,5.96,5.96,0.0
2005-11-25 13:55:00,5.96,5.96,5.96,5.96,0.0,5.96,5.96,5.96,5.96,0.0
2005-11-25 14:00:00,5.96,5.96,5.96,5.96,0.0,5.96,5.96,5.96,5.96,0.0
2005-11-25 14:05:00,5.96,5.96,5.96,5.96,0.0,5.96,5.96,5.96,5.96,0.0
2005-11-25 14:10:00,5.96,5.96,5.96,5.96,0.0,5.96,5.96,5.96,5.96,0.0
2005-11-25 14:15:00,5.96,5.96,5.96,5.96,0.0,5.96,5.96,5.96,5.96,0.0
2005-11-25 14:20:00,5.96,5.96,5.96,5.96,0.0,5.96,5.96,5.96,5.96,0.0
2005-11-25 14:25:00,5.96,5.96,5.96,5.96,0.0,5.96,5.96,5.96,5.96,0.0
2005-11-25 14:30:00,5.96,5.96,5.96,5.96,0.0,5.96,5.96,5.96,5.96,0.0
2005-11-25 14:35:00,5.96,5.96,5.96,5.96,0.0,5.96,5.96,5.96,5.96,0.0
2005-11-25 14:40:00,5.96,5.96,5.96,5.96,0.0,5.96,5.96,5.96,5.96,0.0
2005-11-25 14:45:00,5.96,5.96,5.96,5.96,0.0,5.96,5.96,5.96,5.96,0.0
2005-11-25 14:50:00,5.96,5.96,5.96,5.96,0.0,5.96,5.96,5.96,5.96,0.0
2005-11-25 14:55:00,5.96,5.96,5.96,5.96,0.0,5.96,5.96,5.96,5.96,0.0
2005-11-25 15:00:00,5.96,5.96,5.96,5.96,0.0,5.96,5.96,5.96,5.96,0.0
2005-11-25 15:05:00,5.96,5.96,5.96,5.96,0.0,5.96,5.96,5.96,5.96,0.0
2005-11-25 15:10:00,5.96,5.96,5.96,5.96,0.0,5.96,5.96,5.96,5.96,0.0
2005-11-25 15:15:00,5.96,5.96,5.96,5.96,0.0,5.96,5.96,5.96,5.96,0.0
2005-11-25 15:20:00,5.96,5.96,5.96,5.96,0.0,5.96,5.96,5.96,5.96,0.0
2005-11-25 15:25:00,5.96,5.96,5.96,5.96,0.0,5.96,5.96,5.96,5.96,0.0
2005-11-25 15:30:00,5.96,5.96,5.96,5.96,0.0,5.96,5.96,5.96,5.96,0.0
2005-11-25 15:35:00,5.96,5.96,5.96,5.96,0.0,5.96,5.96,5.96,5.96,0.0
2005-11-25 15:40:00,5.96,5.96,5.96,5.96,0.0,5.96,5.96,5.96,5.96,0.0
2005-11-25 15:45:00,5.96,5.96,5.96,5.96,0.0,5.96,5.96,5.96,5.96,0.0
2005-11-25 15:50:00,5.96,5.96,5.96,5.96,0.0,5.96,5.96,5.96,5.96,0.0
2005-11-25 15:55:00,5.96,5.96,5.96,5.96,0.0,5.96,5.96,5.96,5.96,0.0
2005-11-28 09:30:00,5.98,5.99,5.98,5.98,22800.0,5.98,5.99,5.98,5.98,22800.0
2005-11-28 09:35:00,5.97,5.98,5.93,5.94,37600.0,5.97,5.98,5.93,5.94,37600.0
2005-11-28 09:40:00,5.95,5.95,5.92,5.95,27200.0,5.95,5.95,5.92,5.95,27200.0
2005-11-28 09:45:00,5.95,5.96,5.93,5.95,34000.0,5.95,5.96,5.93,5.95,34000.0
2005-11-28 09:50:00,5.95,6.04,5.94,6.03,51600.0,5.95,6.04,5.94,6.03,51600.0
2005-11-28 09:55:00,6.03,6.04,5.99,6.01,32400.0,6.03,6.04,5.99,6.01,32400.0
2005-11-28 10:00:00,6.01,6.01,5.99,5.99,36000.0,6.01,6.01,5.99,5.99,36000.0
2005-11-28 10:05:00,5.99,6.0,5.99,6.0,16800.0,5.99,6.0,5.99,6.0,16800.0
2005-11-28 10:10:00,6.0,6.01,5.98,5.99,32800.0,6.0,6.01,5.98,5.99,32800.0
2005-11-28 10:15:00,5.99,6.0,5.96,5.96,20800.0,5.99,6.0,5.96,5.96,20800.0
2005-11-28 10:20:00,5.97,5.97,5.93,5.97,37600.0,5.97,5.97,5.93,5.97,37600.0
2005-11-28 10:25:00,5.97,5.97,5.96,5.97,13200.0,5.97,5.97,5.96,5.97,13200.0
2005-11-28 10:30:00,5.97,5.98,5.97,5.98,28800.0,5.97,5.98,5.97,5.98,28800.0
2005-11-28 10:35:00,5.98,5.98,5.98,5.98,22400.0,5.98,5.98,5.98,5.98,22400.0
2005-11-28 10:40:00,5.97,5.98,5.97,5.97,26000.0,5.97,5.98,5.97,5.97,26000.0
2005-11-28 10:45:00,5.97,5.97,5.96,5.96,36000.0,5.97,5.97,5.96,5.96,36000.0
2005-11-28 10:50:00,5.96,5.97,5.96,5.96,11600.0,5.96,5.97,5.96,5.96,11600.0
2005-11-28 10:55:00,5.96,5.97,5.96,5.96,32400.0,5.96,5.97,5.96,5.96,32400.0
2005-11-28 11:00:00,5.96,5.97,5.96,5.96,42000.0,5.96,5.97,5.96,5.96,42000.0
2005-11-28 11:05:00,5.96,5.96,5.94,5.94,28000.0,5.96,5.96,5.94,5.94,28000.0
2005-11-28 11:10:00,5.94,5.94,5.93,5.93,66000.0,5.94,5.94,5.93,5.93,66000.0
2005-11-28 11:15:00,5.93,5.93,5.9,5.9,57600.0,5.93,5.93,5.9,5.9,57600.0
2005-11-28 11:20:00,5.9,5.91,5.9,5.9,57600.0,5.9,5.91,5.9,5.9,57600.0
2005-11-28 11:25:00,5.9,5.91,5.9,5.9,21200.0,5.9,5.91,5.9,5.9,21200.0
2005-11-28 11:30:00,5.9,5.91,5.9,5.9,52000.0,5.9,5.91,5.9,5.9,52000.0
2005-11-28 11:35:00,5.9,5.9,5.89,5.89,24000.0,5.9,5.9,5.89,5.89,24000.0
2005-11-28 11:40:00,5.89,5.9,5.89,5.9,6800.0,5.89,5.9,5.89,5.9,6800.0
2005-11-28 11:45:00,5.9,5.91,5.9,5.91,20000.0,5.9,5.91,5.9,5.91,20000.0
2005-11-28 11:50:00,5.91,5.92,5.91,5.92,9200.0,5.91,5.92,5.91,5.92,9200.0
2005-11-28 11:55:00,5.92,5.93,5.91,5.91,22800.0,5.92,5.93,5.91,5.91,22800.0
2005-11-28 12:00:00,5.91,5.91,5.9,5.9,20800.0,5.91,5.91,5.9,5.9,20800.0
2005-11-28 12:05:00,5.9,5.91,5.9,5.91,18400.0,5.9,5.91,5.9,5.91,18400.0
2005-11-28 12:10:00,5.91,5.92,5.91,5.91,27200.0,5.91,5.92,5.91,5.91,27200.0
2005-11-28 12:15:00,5.91,5.92,5.91,5.91,26800.0,5.91,5.92,5.91,5.91,26800.0
2005-11-28 12:20:00,5.91,5.92,5.91,5.92,18000.0,5.91,5.92,5.91,5.92,18000.0
2005-11-28 12:25:00,5.92,5.92,5.91,5.91,13200.0,5.92,5.92,5.91,5.91,13200.0
2005-11-28 12:30:00,5.92,5.92,5.91,5.91,8400.0,5.92,5.92,5.91,5.91,8400.0
2005-11-28 12:35:00,5.91,5.91,5.9,5.9,25600.0,5.91,5.91,5.9,5.9,25600.0
2005-11-28 12:40:00,5.9,5.91,5.9,5.9,19600.0,5.9,5.91,5.9,5.9,19600.0
2005-11-28 12:45:00,5.9,5.91,5.89,5.89,27600.0,5.9,5.91,5.89,5.89,27600.0
2005-11-28 12:50:00,5.89,5.89,5.88,5.89,15200.0,5.89,5.89,5.88,5.89,15200.0
2005-11-28 12:55:00,5.89,5.89,5.89,5.89,12800.0,5.89,5.89,5.89,5.89,12800.0
2005-11-28 13:00:00,5.89,5.89,5.89,5.89,28000.0,5.89,5.89,5.89,5.89,28000.0
2005-11-28 13:05:00,5.9,5.9,5.88,5.88,17600.0,5.9,5.9,5.88,5.88,17600.0
2005-11-28 13:10:00,5.88,5.9,5.88,5.9,32800.0,5.88,5.9,5.88,5.9,32800.0
2005-11-28 13:15:00,5.9,5.9,5.89,5.89,13600.0,5.9,5.9,5.89,5.89,13600.0
2005-11-28 13:20:00,5.9,5.9,5.89,5.9,17200.0,5.9,5.9,5.89,5.9,17200.0
2005-11-28 13:25:00,5.9,5.91,5.9,5.91,14800.0,5.9,5.91,5.9,5.91,14800.0
2005-11-28 13:30:00,5.92,5.92,5.9,5.91,24400.0,5.92,5.92,5.9,5.91,24400.0
2005-11-28 13:35:00,5.9,5.9,5.89,5.89,26000.0,5.9,5.9,5.89,5.89,26000.0
2005-11-28 13:40:00,5.89,5.89,5.89,5.89,16400.0,5.89,5.89,5.89,5.89,16400.0
2005-11-28 13:45:00,5.89,5.89,5.89,5.89,10800.0,5.89,5.89,5.89,5.89,10800.0
2005-11-28 13:50:00,5.89,5.89,5.89,5.89,9200.0,5.89,5.89,5.89,5.89,9200.0
2005-11-28 13:55:00,5.89,5.89,5.89,5.89,31200.0,5.89,5.89,5.89,5.89,31200.0
2005-11-28 14:00:00,5.89,5.89,5.89,5.89,13600.0,5.89,5.89,5.89,5.89,13600.0
2005-11-28 14:05:00,5.89,5.9,5.89,5.9,26400.0,5.89,5.9,5.89,5.9,26400.0
2005-11-28 14:10:00,5.9,5.9,5.89,5.89,9200.0,5.9,5.9,5.89,5.89,9200.0
2005-11-28 14:15:00,5.89,5.89,5.88,5.88,49600.0,5.89,5.89,5.88,5.88,49600.0
2005-11-28 14:20:00,5.88,5.9,5.88,5.89,46800.0,5.88,5.9,5.88,5.89,46800.0
2005-11-28 14:25:00,5.89,5.89,5.83,5.84,73600.0,5.89,5.89,5.83,5.84,73600.0
2005-11-28 14:30:00,5.84,5.85,5.84,5.85,21600.0,5.84,5.85,5.84,5.85,21600.0
2005-11-28 14:35:00,5.85,5.85,5.84,5.85,16000.0,5.85,5.85,5.84,5.85,16000.0
2005-11-28 14:40:00,5.84,5.88,5.84,5.87,58800.0,5.84,5.88,5.84,5.87,58800.0
2005-11-28 14:45:00,5.87,5.89,5.85,5.88,91200.0,5.87,5.89,5.85,5.88,91200.0
2005-11-28 14:50:00,5.88,5.89,5.85,5.85,46000.0,5.88,5.89,5.85,5.85,46000.0
2005-11-28 14:55:00,5.85,5.86,5.83,5.83,20400.0,5.85,5.86,5.83,5.83,20400.0
2005-11-28 15:00:00,5.83,5.86,5.83,5.85,16400.0,5.83,5.86,5.83,5.85,16400.0
2005-11-28 15:05:00,5.85,5.86,5.85,5.86,22400.0,5.85,5.86,5.85,5.86,22400.0
2005-11-28 15:10:00,5.86,5.86,5.85,5.85,22800.0,5.86,5.86,5.85,5.85,22800.0
2005-11-28 15:15:00,5.86,5.86,5.83,5.84,38800.0,5.86,5.86,5.83,5.84,38800.0
2005-11-28 15:20:00,5.85,5.85,5.83,5.83,32800.0,5.85,5.85,5.83,5.83,32800.0
2005-11-28 15:25:00,5.83,5.83,5.82,5.82,36800.0,5.83,5.83,5.82,5.82,36800.0
2005-11-28 15:30:00,5.82,5.84,5.82,5.84,58400.0,5.82,5.84,5.82,5.84,58400.0
2005-11-28 15:35:00,5.85,5.85,5.83,5.83,48400.0,5.85,5.85,5.83,5.83,48400.0
2005-11-28 15:40:00,5.83,5.84,5.83,5.84,34800.0,5.83,5.84,5.83,5.84,34800.0
2005-11-28 15:45:00,5.83,5.84,5.83,5.84,66800.0,5.83,5.84,5.83,5.84,66800.0
2005-11-28 15:50:00,5.84,5.85,5.82,5.82,61600.0,5.84,5.85,5.82,5.82,61600.0
2005-11-28 15:55:00,5.83,5.83,5.81,5.81,129200.0,5.83,5.83,5.81,5.81,129200.0
2005-11-29 09:30:00,5.83,5.83,5.83,5.83,28400.0,5.83,5.83,5.83,5.83,28400.0
2005-11-29 09:35:00,5.84,5.86,5.83,5.85,7600.0,5.84,5.86,5.83,5.85,7600.0
2005-11-29 09:40:00,5.84,5.85,5.83,5.84,16000.0,5.84,5.85,5.83,5.84,16000.0
2005-11-29 09:45:00,5.84,5.84,5.79,5.81,22800.0,5.84,5.84,5.79,5.81,22800.0
2005-11-29 09:50:00,5.82,5.82,5.81,5.82,14000.0,5.82,5.82,5.81,5.82,14000.0
2005-11-29 09:55:00,5.82,5.84,5.81,5.84,16800.0,5.82,5.84,5.81,5.84,16800.0
2005-11-29 10:00:00,5.84,5.9,5.83,5.89,15600.0,5.84,5.9,5.83,5.89,15600.0
2005-11-29 10:05:00,5.9,5.9,5.84,5.84,16800.0,5.9,5.9,5.84,5.84,16800.0
2005-11-29 10:10:00,5.84,5.86,5.84,5.84,12000.0,5.84,5.86,5.84,5.84,12000.0
2005-11-29 10:15:00,5.84,5.86,5.84,5.86,7600.0,5.84,5.86,5.84,5.86,7600.0
2005-11-29 10:20:00,5.86,5.86,5.83,5.84,6400.0,5.86,5.86,5.83,5.84,6400.0
2005-11-29 10:25:00,5.83,5.84,5.83,5.84,2400.0,5.83,5.84,5.83,5.84,2400.0
2005-11-29 10:30:00,5.84,5.84,5.84,5.84,2800.0,5.84,5.84,5.84,5.84,2800.0
2005-11-29 10:35:00,5.83,5.84,5.82,5.84,14800.0,5.83,5.84,5.82,5.84,14800.0
2005-11-29 10:40:00,5.84,5.86,5.84,5.85,22400.0,5.84,5.86,5.84,5.85,22400.0
2005-11-29 10:45:00,5.85,5.86,5.85,5.86,7200.0,5.85,5.86,5.85,5.86,7200.0
2005-11-29 10:50:00,5.86,5.86,5.85,5.85,40400.0,5.86,5.86,5.85,5.85,40400.0
2005-11-29 10:55:00,5.85,5.86,5.85,5.86,9200.0,5.85,5.86,5.85,5.86,9200.0
2005-11-29 11:00:00,5.86,5.87,5.86,5.86,23200.0,5.86,5.87,5.86,5.86,23200.0
2005-11-29 11:05:00,5.87,5.87,5.86,5.86,19600.0,5.87,5.87,5.86,5.86,19600.0
2005-11-29 11:10:00,5.86,5.87,5.86,5.87,16400.0,5.86,5.87,5.86,5.87,16400.0
2005-11-29 11:15:00,5.86,5.88,5.86,5.86,23600.0,5.86,5.88,5.86,5.86,23600.0
2005-11-29 11:20:00,5.86,5.88,5.86,5.86,8800.0,5.86,5.88,5.86,5.86,8800.0
2005-11-29 11:25:00,5.87,5.89,5.87,5.88,20000.0,5.87,5.89,5.87,5.88,20000.0
2005-11-29 11:30:00,5.88,5.89,5.88,5.89,100000.0,5.88,5.89,5.88,5.89,100000.0
2005-11-29 11:35:00,5.9,5.92,5.89,5.92,223600.0,5.9,5.92,5.89,5.92,223600.0
2005-11-29 11:40:00,5.92,5.93,5.91,5.93,50400.0,5.92,5.93,5.91,5.93,50400.0
2005-11-29 11:45:00,5.93,5.93,5.91,5.93,126000.0,5.93,5.93,5.91,5.93,126000.0
2005-11-29 11:50:00,5.93,5.97,5.93,5.96,48800.0,5.93,5.97,5.93,5.96,48800.0
2005-11-29 11:55:00,5.96,5.99,5.94,5.99,108000.0,5.96,5.99,5.94,5.99,108000.0
2005-11-29 12:00:00,5.99,6.01,5.97,5.97,698800.0,5.99,6.01,5.97,5.97,698800.0
2005-11-29 12:05:00,5.97,6.0,5.97,5.99,112000.0,5.97,6.0,5.97,5.99,112000.0
2005-11-29 12:10:00,5.99,6.0,5.99,6.0,63600.0,5.99,6.0,5.99,6.0,63600.0
2005-11-29 12:15:00,6.0,6.0,5.99,5.99,14800.0,6.0,6.0,5.99,5.99,14800.0
2005-11-29 12:20:00,5.99,6.0,5.99,6.0,143600.0,5.99,6.0,5.99,6.0,143600.0
2005-11-29 12:25:00,6.0,6.03,6.0,6.01,90400.0,6.0,6.03,6.0,6.01,90400.0
2005-11-29 12:30:00,6.02,6.02,6.01,6.02,13200.0,6.02,6.02,6.01,6.02,13200.0
2005-11-29 12:35:00,6.01,6.04,6.01,6.04,24400.0,6.01,6.04,6.01,6.04,24400.0
2005-11-29 12:40:00,6.04,6.1,6.04,6.09,110000.0,6.04,6.1,6.04,6.09,110000.0
2005-11-29 12:45:00,6.09,6.09,6.06,6.06,94800.0,6.09,6.09,6.06,6.06,94800.0
2005-11-29 12:50:00,6.06,6.06,6.05,6.06,20000.0,6.06,6.06,6.05,6.06,20000.0
2005-11-29 12:55:00,6.06,6.09,6.06,6.09,24800.0,6.06,6.09,6.06,6.09,24800.0
2005-11-29 13:00:00,6.1,6.13,6.1,6.13,100000.0,6.1,6.13,6.1,6.13,100000.0
2005-11-29 13:05:00,6.13,6.15,6.11,6.11,37200.0,6.13,6.15,6.11,6.11,37200.0
2005-11-29 13:10:00,6.11,6.11,6.09,6.11,46400.0,6.11,6.11,6.09,6.11,46400.0
2005-11-29 13:15:00,6.1,6.1,6.09,6.09,19600.0,6.1,6.1,6.09,6.09,19600.0
2005-11-29 13:20:00,6.09,6.09,6.07,6.08,87200.0,6.09,6.09,6.07,6.08,87200.0
2005-11-29 13:25:00,6.07,6.08,6.05,6.06,62000.0,6.07,6.08,6.05,6.06,62000.0
2005-11-29 13:30:00,6.06,6.06,6.06,6.06,14000.0,6.06,6.06,6.06,6.06,14000.0
2005-11-29 13:35:00,6.05,6.05,6.04,6.04,13200.0,6.05,6.05,6.04,6.04,13200.0
2005-11-29 13:40:00,6.03,6.04,6.03,6.04,19200.0,6.03,6.04,6.03,6.04,19200.0
2005-11-29 13:45:00,6.03,6.04,6.01,6.01,13200.0,6.03,6.04,6.01,6.01,13200.0
2005-11-29 13:50:00,6.01,6.01,6.0,6.01,80000.0,6.01,6.01,6.0,6.01,80000.0
2005-11-29 13:55:00,6.01,6.02,6.01,6.01,65600.0,6.01,6.02,6.01,6.01,65600.0
2005-11-29 14:00:00,6.02,6.03,6.02,6.03,6800.0,6.02,6.03,6.02,6.03,6800.0
2005-11-29 14:05:00,6.03,6.03,6.03,6.03,2800.0,6.03,6.03,6.03,6.03,2800.0
2005-11-29 14:10:00,6.03,6.03,6.01,6.01,26000.0,6.03,6.03,6.01,6.01,26000.0
2005-11-29 14:15:00,6.02,6.07,6.02,6.07,25600.0,6.02,6.07,6.02,6.07,25600.0
2005-11-29 14:20:00,6.07,6.07,6.04,6.04,115200.0,6.07,6.07,6.04,6.04,115200.0
2005-11-29 14:25:00,6.04,6.06,6.04,6.06,31600.0,6.04,6.06,6.04,6.06,31600.0
2005-11-29 14:30:00,6.05,6.06,6.04,6.04,132800.0,6.05,6.06,6.04,6.04,132800.0
2005-11-29 14:35:00,6.04,6.04,6.02,6.02,40800.0,6.04,6.04,6.02,6.02,40800.0
2005-11-29 14:40:00,6.02,6.02,6.0,6.01,37600.0,6.02,6.02,6.0,6.01,37600.0
2005-11-29 14:45:00,6.01,6.03,6.01,6.03,22000.0,6.01,6.03,6.01,6.03,22000.0
2005-11-29 14:50:00,6.03,6.04,6.03,6.04,12400.0,6.03,6.04,6.03,6.04,12400.0
2005-11-29 14:55:00,6.04,6.04,6.04,6.04,6400.0,6.04,6.04,6.04,6.04,6400.0
2005-11-29 15:00:00,6.04,6.04,6.03,6.03,8400.0,6.04,6.04,6.03,6.03,8400.0
2005-11-29 15:05:00,6.03,6.03,6.02,6.03,14400.0,6.03,6.03,6.02,6.03,14400.0
2005-11-29 15:10:00,6.03,6.03,6.03,6.03,5200.0,6.03,6.03,6.03,6.03,5200.0
2005-11-29 15:15:00,6.03,6.05,6.03,6.05,15600.0,6.03,6.05,6.03,6.05,15600.0
2005-11-29 15:20:00,6.04,6.05,6.03,6.03,16800.0,6.04,6.05,6.03,6.03,16800.0
2005-11-29 15:25:00,6.03,6.03,6.03,6.03,34400.0,6.03,6.03,6.03,6.03,34400.0
2005-11-29 15:30:00,6.03,6.03,6.03,6.03,26800.0,6.03,6.03,6.03,6.03,26800.0
2005-11-29 15:35:00,6.03,6.03,6.03,6.03,9200.0,6.03,6.03,6.03,6.03,9200.0
2005-11-29 15:40:00,6.03,6.04,6.03,6.04,60400.0,6.03,6.04,6.03,6.04,60400.0
2005-11-29 15:45:00,6.04,6.04,6.02,6.02,40000.0,6.04,6.04,6.02,6.02,40000.0
2005-11-29 15:50:00,6.02,6.03,6.02,6.03,52000.0,6.02,6.03,6.02,6.03,52000.0
2005-11-29 15:55:00,6.03,6.03,6.02,6.03,71200.0,6.03,6.03,6.02,6.03,71200.0
2005-11-30 09:30:00,6.03,6.06,6.03,6.06,25200.0,6.03,6.06,6.03,6.06,25200.0
2005-11-30 09:35:00,6.08,6.1,6.08,6.09,14000.0,6.08,6.1,6.08,6.09,14000.0
2005-11-30 09:40:00,6.06,6.07,6.04,6.06,16000.0,6.06,6.07,6.04,6.06,16000.0
2005-11-30 09:45:00,6.06,6.06,6.04,6.04,15600.0,6.06,6.06,6.04,6.04,15600.0
2005-11-30 09:50:00,6.04,6.04,6.03,6.04,28000.0,6.04,6.04,6.03,6.04,28000.0
2005-11-30 09:55:00,6.04,6.05,6.04,6.05,14800.0,6.04,6.05,6.04,6.05,14800.0
2005-11-30 10:00:00,6.07,6.08,6.05,6.06,7600.0,6.07,6.08,6.05,6.06,7600.0
2005-11-30 10:05:00,6.06,6.06,6.04,6.05,20400.0,6.06,6.06,6.04,6.05,20400.0
2005-11-30 10:10:00,6.04,6.06,6.04,6.05,15200.0,6.04,6.06,6.04,6.05,15200.0
2005-11-30 10:15:00,6.05,6.05,6.04,6.04,39200.0,6.05,6.05,6.04,6.04,39200.0
2005-11-30 10:20:00,6.05,6.08,6.05,6.08,12000.0,6.05,6.08,6.05,6.08,12000.0
2005-11-30 10:25:00,6.09,6.1,6.09,6.1,5600.0,6.09,6.1,6.09,6.1,5600.0
2005-11-30 10:30:00,6.09,6.1,6.09,6.1,14400.0,6.09,6.1,6.09,6.1,14400.0
2005-11-30 10:35:00,6.09,6.09,6.08,6.09,20800.0,6.09,6.09,6.08,6.09,20800.0
2005-11-30 10:40:00,6.08,6.08,6.04,6.04,10800.0,6.08,6.08,6.04,6.04,10800.0
2005-11-30 10:45:00,6.05,6.05,6.04,6.05,17600.0,6.05,6.05,6.04,6.05,17600.0
2005-11-30 10:50:00,6.05,6.05,6.04,6.05,13200.0,6.05,6.05,6.04,6.05,13200.0
2005-11-30 10:55:00,6.05,6.05,6.04,6.04,44400.0,6.05,6.05,6.04,6.04,44400.0
2005-11-30 11:00:00,6.04,6.04,6.04,6.04,48800.0,6.04,6.04,6.04,6.04,48800.0
2005-11-30 11:05:00,6.04,6.04,6.01,6.02,32400.0,6.04,6.04,6.01,6.02,32400.0
2005-11-30 11:10:00,6.02,6.02,6.0,6.01,29200.0,6.02,6.02,6.0,6.01,29200.0
2005-11-30 11:15:00,6.01,6.01,6.01,6.01,13600.0,6.01,6.01,6.01,6.01,13600.0
2005-11-30 11:20:00,6.01,6.01,6.0,6.01,33200.0,6.01,6.01,6.0,6.01,33200.0
2005-11-30 11:25:00,6.01,6.03,6.0,6.03,23200.0,6.01,6.03,6.0,6.03,23200.0
2005-11-30 11:30:00,6.03,6.03,6.01,6.01,8000.0,6.03,6.03,6.01,6.01,8000.0
2005-11-30 11:35:00,6.01,6.01,6.0,6.01,30800.0,6.01,6.01,6.0,6.01,30800.0
2005-11-30 11:40:00,6.01,6.02,6.01,6.01,7600.0,6.01,6.02,6.01,6.01,7600.0
2005-11-30 11:45:00,6.01,6.01,6.0,6.0,27200.0,6.01,6.01,6.0,6.0,27200.0
2005-11-30 11:50:00,6.0,6.01,6.0,6.01,12400.0,6.0,6.01,6.0,6.01,12400.0
2005-11-30 11:55:00,6.01,6.01,6.0,6.0,16400.0,6.01,6.01,6.0,6.0,16400.0
2005-11-30 12:00:00,6.0,6.0,6.0,6.0,15200.0,6.0,6.0,6.0,6.0,15200.0
2005-11-30 12:05:00,6.0,6.01,6.0,6.01,22400.0,6.0,6.01,6.0,6.01,22400.0
2005-11-30 12:10:00,6.01,6.01,6.01,6.01,8000.0,6.01,6.01,6.01,6.01,8000.0
2005-11-30 12:15:00,6.01,6.01,6.0,6.0,15600.0,6.01,6.01,6.0,6.0,15600.0
2005-11-30 12:20:00,6.0,6.01,6.0,6.01,12400.0,6.0,6.01,6.0,6.01,12400.0
2005-11-30 12:25:00,6.01,6.01,6.0,6.0,13600.0,6.01,6.01,6.0,6.0,13600.0
2005-11-30 12:30:00,6.0,6.01,6.0,6.01,10400.0,6.0,6.01,6.0,6.01,10400.0
2005-11-30 12:35:00,6.01,6.01,6.01,6.01,10800.0,6.01,6.01,6.01,6.01,10800.0
2005-11-30 12:40:00,6.01,6.02,6.01,6.02,14000.0,6.01,6.02,6.01,6.02,14000.0
2005-11-30 12:45:00,6.02,6.03,6.02,6.02,12800.0,6.02,6.03,6.02,6.02,12800.0
2005-11-30 12:50:00,6.03,6.04,6.03,6.04,4400.0,6.03,6.04,6.03,6.04,4400.0
2005-11-30 12:55:00,6.04,6.05,6.04,6.05,13600.0,6.04,6.05,6.04,6.05,13600.0
2005-11-30 13:00:00,6.03,6.03,6.01,6.01,7600.0,6.03,6.03,6.01,6.01,7600.0
2005-11-30 13:05:00,6.01,6.02,6.01,6.02,17200.0,6.01,6.02,6.01,6.02,17200.0
2005-11-30 13:10:00,6.02,6.03,6.02,6.02,7600.0,6.02,6.03,6.02,6.02,7600.0
2005-11-30 13:15:00,6.02,6.02,6.01,6.02,16800.0,6.02,6.02,6.01,6.02,16800.0
2005-11-30 13:20:00,6.02,6.02,6.01,6.02,10800.0,6.02,6.02,6.01,6.02,10800.0
2005-11-30 13:25:00,6.02,6.02,6.01,6.01,25200.0,6.02,6.02,6.01,6.01,25200.0
2005-11-30 13:30:00,6.01,6.02,6.0,6.01,17600.0,6.01,6.02,6.0,6.01,17600.0
2005-11-30 13:35:00,6.01,6.02,6.01,6.01,36800.0,6.01,6.02,6.01,6.01,36800.0
2005-11-30 13:40:00,6.01,6.02,6.0,6.0,97600.0,6.01,6.02,6.0,6.0,97600.0
2005-11-30 13:45:00,6.0,6.01,6.0,6.01,49600.0,6.0,6.01,6.0,6.01,49600.0
2005-11-30 13:50:00,6.01,6.01,6.0,6.01,19600.0,6.01,6.01,6.0,6.01,19600.0
2005-11-30 13:55:00,6.01,6.01,6.0,6.0,15600.0,6.01,6.01,6.0,6.0,15600.0
2005-11-30 14:00:00,6.0,6.01,6.0,6.01,18800.0,6.0,6.01,6.0,6.01,18800.0
2005-11-30 14:05:00,6.01,6.01,6.0,6.01,12800.0,6.01,6.01,6.0,6.01,12800.0
2005-11-30 14:10:00,6.01,6.02,6.01,6.01,15600.0,6.01,6.02,6.01,6.01,15600.0
2005-11-30 14:15:00,6.01,6.01,6.01,6.01,10400.0,6.01,6.01,6.01,6.01,10400.0
2005-11-30 14:20:00,6.01,6.01,6.0,6.0,131200.0,6.01,6.01,6.0,6.0,131200.0
2005-11-30 14:25:00,6.0,6.01,6.0,6.0,79200.0,6.0,6.01,6.0,6.0,79200.0
2005-11-30 14:30:00,6.0,6.01,6.0,6.0,21600.0,6.0,6.01,6.0,6.0,21600.0
2005-11-30 14:35:00,6.0,6.01,6.0,6.0,17600.0,6.0,6.01,6.0,6.0,17600.0
2005-11-30 14:40:00,6.0,6.01,6.0,6.01,24000.0,6.0,6.01,6.0,6.01,24000.0
2005-11-30 14:45:00,6.01,6.01,6.0,6.01,12400.0,6.01,6.01,6.0,6.01,12400.0
2005-11-30 14:50:00,6.01,6.01,6.0,6.0,16800.0,6.01,6.01,6.0,6.0,16800.0
2005-11-30 14:55:00,6.0,6.01,6.0,6.0,32000.0,6.0,6.01,6.0,6.0,32000.0
2005-11-30 15:00:00,6.0,6.01,6.0,6.0,82000.0,6.0,6.01,6.0,6.0,82000.0
2005-11-30 15:05:00,6.0,6.0,5.99,6.0,98000.0,6.0,6.0,5.99,6.0,98000.0
2005-11-30 15:10:00,6.0,6.01,6.0,6.0,77200.0,6.0,6.01,6.0,6.0,77200.0
2005-11-30 15:15:00,6.0,6.01,6.0,6.01,38000.0,6.0,6.01,6.0,6.01,38000.0
2005-11-30 15:20:00,6.01,6.01,6.0,6.0,21600.0,6.01,6.01,6.0,6.0,21600.0
2005-11-30 15:25:00,6.0,6.02,6.0,6.0,34400.0,6.0,6.02,6.0,6.0,34400.0
2005-11-30 15:30:00,6.01,6.01,6.0,6.0,20800.0,6.01,6.01,6.0,6.0,20800.0
2005-11-30 15:35:00,6.0,6.01,6.0,6.01,32800.0,6.0,6.01,6.0,6.01,32800.0
2005-11-30 15:40:00,6.01,6.01,6.0,6.01,36800.0,6.01,6.01,6.0,6.01,36800.0
2005-11-30 15:45:00,6.01,6.02,6.01,6.01,32800.0,6.01,6.02,6.01,6.01,32800.0
2005-11-30 15:50:00,6.01,6.01,6.0,6.0,42000.0,6.01,6.01,6.0,6.0,42000.0
2005-11-30 15:55:00,6.0,6.0,6.0,6.0,98800.0,6.0,6.0,6.0,6.0,98800.0
2005-12-01 09:30:00,6.0,6.31,6.0,6.31,194000.0,6.0,6.31,6.0,6.31,194000.0
2005-12-01 09:35:00,6.31,6.31,6.21,6.21,53200.0,6.31,6.31,6.21,6.21,53200.0
2005-12-01 09:40:00,6.22,6.25,6.19,6.24,114400.0,6.22,6.25,6.19,6.24,114400.0
2005-12-01 09:45:00,6.24,6.27,6.23,6.24,115200.0,6.24,6.27,6.23,6.24,115200.0
2005-12-01 09:50:00,6.24,6.26,6.0,6.26,180400.0,6.24,6.26,6.0,6.26,180400.0
2005-12-01 09:55:00,6.25,6.26,6.25,6.25,48800.0,6.25,6.26,6.25,6.25,48800.0
2005-12-01 10:00:00,6.25,6.25,6.22,6.23,128800.0,6.25,6.25,6.22,6.23,128800.0
2005-12-01 10:05:00,6.24,6.28,6.24,6.26,160000.0,6.24,6.28,6.24,6.26,160000.0
2005-12-01 10:10:00,6.26,6.27,6.25,6.26,60400.0,6.26,6.27,6.25,6.26,60400.0
2005-12-01 10:15:00,6.26,6.26,6.24,6.25,73600.0,6.26,6.26,6.24,6.25,73600.0
2005-12-01 10:20:00,6.26,6.26,6.25,6.25,91600.0,6.26,6.26,6.25,6.25,91600.0
2005-12-01 10:25:00,6.25,6.25,6.24,6.25,61200.0,6.25,6.25,6.24,6.25,61200.0
2005-12-01 10:30:00,6.25,6.27,6.25,6.27,129200.0,6.25,6.27,6.25,6.27,129200.0
2005-12-01 10:35:00,6.27,6.27,6.25,6.26,104800.0,6.27,6.27,6.25,6.26,104800.0
2005-12-01 10:40:00,6.26,6.29,6.26,6.28,122400.0,6.26,6.29,6.26,6.28,122400.0
2005-12-01 10:45:00,6.28,6.31,6.28,6.31,79200.0,6.28,6.31,6.28,6.31,79200.0
2005-12-01 10:50:00,6.31,6.31,6.31,6.31,29200.0,6.31,6.31,6.31,6.31,29200.0
2005-12-01 10:55:00,6.31,6.33,6.31,6.32,60400.0,6.31,6.33,6.31,6.32,60400.0
2005-12-01 11:00:00,6.32,6.33,6.31,6.31,40800.0,6.32,6.33,6.31,6.31,40800.0
2005-12-01 11:05:00,6.31,6.32,6.28,6.28,50400.0,6.31,6.32,6.28,6.28,50400.0
2005-12-01 11:10:00,6.28,6.29,6.28,6.29,16000.0,6.28,6.29,6.28,6.29,16000.0
2005-12-01 11:15:00,6.29,6.3,6.29,6.29,28400.0,6.29,6.3,6.29,6.29,28400.0
2005-12-01 11:20:00,6.29,6.3,6.29,6.29,24400.0,6.29,6.3,6.29,6.29,24400.0
2005-12-01 11:25:00,6.29,6.3,6.29,6.3,21200.0,6.29,6.3,6.29,6.3,21200.0
2005-12-01 11:30:00,6.3,6.3,6.29,6.29,38000.0,6.3,6.3,6.29,6.29,38000.0
2005-12-01 11:35:00,6.29,6.29,6.29,6.29,9200.0,6.29,6.29,6.29,6.29,9200.0
2005-12-01 11:40:00,6.29,6.29,6.28,6.29,44400.0,6.29,6.29,6.28,6.29,44400.0
2005-12-01 11:45:00,6.29,6.29,6.29,6.29,44400.0,6.29,6.29,6.29,6.29,44400.0
2005-12-01 11:50:00,6.29,6.29,6.25,6.26,73200.0,6.29,6.29,6.25,6.26,73200.0
2005-12-01 11:55:00,6.26,6.27,6.26,6.27,28400.0,6.26,6.27,6.26,6.27,28400.0
2005-12-01 12:00:00,6.27,6.28,6.27,6.28,14000.0,6.27,6.28,6.27,6.28,14000.0
2005-12-01 12:05:00,6.28,6.29,6.28,6.28,13600.0,6.28,6.29,6.28,6.28,13600.0
2005-12-01 12:10:00,6.29,6.29,6.28,6.28,82000.0,6.29,6.29,6.28,6.28,82000.0
2005-12-01 12:15:00,6.28,6.3,6.28,6.3,43200.0,6.28,6.3,6.28,6.3,43200.0
2005-12-01 12:20:00,6.3,6.31,6.3,6.31,85600.0,6.3,6.31,6.3,6.31,85600.0
2005-12-01 12:25:00,6.31,6.31,6.29,6.3,60400.0,6.31,6.31,6.29,6.3,60400.0
2005-12-01 12:30:00,6.3,6.3,6.29,6.3,28400.0,6.3,6.3,6.29,6.3,28400.0
2005-12-01 12:35:00,6.3,6.3,6.3,6.3,22800.0,6.3,6.3,6.3,6.3,22800.0
2005-12-01 12:40:00,6.3,6.31,6.3,6.31,90800.0,6.3,6.31,6.3,6.31,90800.0
2005-12-01 12:45:00,6.31,6.31,6.3,6.31,42400.0,6.31,6.31,6.3,6.31,42400.0
2005-12-01 12:50:00,6.31,6.31,6.29,6.29,42400.0,6.31,6.31,6.29,6.29,42400.0
2005-12-01 12:55:00,6.29,6.3,6.29,6.29,15200.0,6.29,6.3,6.29,6.29,15200.0
2005-12-01 13:00:00,6.29,6.3,6.29,6.29,20400.0,6.29,6.3,6.29,6.29,20400.0
2005-12-01 13:05:00,6.29,6.3,6.29,6.3,31600.0,6.29,6.3,6.29,6.3,31600.0
2005-12-01 13:10:00,6.3,6.31,6.3,6.3,30400.0,6.3,6.31,6.3,6.3,30400.0
2005-12-01 13:15:00,6.3,6.3,6.29,6.3,16400.0,6.3,6.3,6.29,6.3,16400.0
2005-12-01 13:20:00,6.3,6.3,6.29,6.3,24400.0,6.3,6.3,6.29,6.3,24400.0
2005-12-01 13:25:00,6.3,6.32,6.3,6.32,74400.0,6.3,6.32,6.3,6.32,74400.0
2005-12-01 13:30:00,6.32,6.34,6.32,6.32,32800.0,6.32,6.34,6.32,6.32,32800.0
2005-12-01 13:35:00,6.32,6.33,6.32,6.33,21200.0,6.32,6.33,6.32,6.33,21200.0
2005-12-01 13:40:00,6.33,6.33,6.31,6.31,22800.0,6.33,6.33,6.31,6.31,22800.0
2005-12-01 13:45:00,6.31,6.32,6.31,6.31,17200.0,6.31,6.32,6.31,6.31,17200.0
2005-12-01 13:50:00,6.32,6.32,6.31,6.31,22000.0,6.32,6.32,6.31,6.31,22000.0
2005-12-01 13:55:00,6.31,6.31,6.3,6.31,15600.0,6.31,6.31,6.3,6.31,15600.0
2005-12-01 14:00:00,6.31,6.32,6.31,6.32,18400.0,6.31,6.32,6.31,6.32,18400.0
2005-12-01 14:05:00,6.32,6.32,6.31,6.31,22400.0,6.32,6.32,6.31,6.31,22400.0
2005-12-01 14:10:00,6.31,6.31,6.31,6.31,13200.0,6.31,6.31,6.31,6.31,13200.0
2005-12-01 14:15:00,6.31,6.33,6.31,6.33,14000.0,6.31,6.33,6.31,6.33,14000.0
2005-12-01 14:20:00,6.33,6.34,6.33,6.33,12400.0,6.33,6.34,6.33,6.33,12400.0
2005-12-01 14:25:00,6.33,6.33,6.32,6.33,42000.0,6.33,6.33,6.32,6.33,42000.0
2005-12-01 14:30:00,6.32,6.32,6.31,6.31,20400.0,6.32,6.32,6.31,6.31,20400.0
2005-12-01 14:35:00,6.3,6.32,6.3,6.31,18400.0,6.3,6.32,6.3,6.31,18400.0
2005-12-01 14:40:00,6.31,6.32,6.31,6.32,29600.0,6.31,6.32,6.31,6.32,29600.0
2005-12-01 14:45:00,6.32,6.33,6.32,6.33,17200.0,6.32,6.33,6.32,6.33,17200.0
2005-12-01 14:50:00,6.33,6.33,6.33,6.33,25200.0,6.33,6.33,6.33,6.33,25200.0
2005-12-01 14:55:00,6.33,6.33,6.32,6.33,40000.0,6.33,6.33,6.32,6.33,40000.0
2005-12-01 15:00:00,6.33,6.33,6.33,6.33,34800.0,6.33,6.33,6.33,6.33,34800.0
2005-12-01 15:05:00,6.33,6.33,6.33,6.33,50400.0,6.33,6.33,6.33,6.33,50400.0
2005-12-01 15:10:00,6.33,6.33,6.33,6.33,22400.0,6.33,6.33,6.33,6.33,22400.0
2005-12-01 15:15:00,6.33,6.33,6.31,6.32,74800.0,6.33,6.33,6.31,6.32,74800.0
2005-12-01 15:20:00,6.32,6.33,6.32,6.32,65600.0,6.32,6.33,6.32,6.32,65600.0
2005-12-01 15:25:00,6.32,6.33,6.32,6.32,56000.0,6.32,6.33,6.32,6.32,56000.0
2005-12-01 15:30:00,6.32,6.33,6.32,6.33,54800.0,6.32,6.33,6.32,6.33,54800.0
2005-12-01 15:35:00,6.32,6.32,6.32,6.32,52000.0,6.32,6.32,6.32,6.32,52000.0
2005-12-01 15:40:00,6.32,6.32,6.3,6.31,64000.0,6.32,6.32,6.3,6.31,64000.0
2005-12-01 15:45:00,6.31,6.31,6.31,6.31,59200.0,6.31,6.31,6.31,6.31,59200.0
2005-12-01 15:50:00,6.31,6.32,6.31,6.32,76000.0,6.31,6.32,6.31,6.32,76000.0
2005-12-01 15:55:00,6.31,6.32,6.3,6.3,87600.0,6.31,6.32,6.3,6.3,87600.0
2005-12-02 09:30:00,6.94,6.94,6.31,6.32,70800.0,6.94,6.94,6.31,6.32,70800.0
2005-12-02 09:35:00,6.32,6.33,6.3,6.3,27200.0,6.32,6.33,6.3,6.3,27200.0
2005-12-02 09:40:00,6.3,6.31,6.3,6.31,14400.0,6.3,6.31,6.3,6.31,14400.0
2005-12-02 09:45:00,6.3,6.31,6.26,6.28,24000.0,6.3,6.31,6.26,6.28,24000.0
2005-12-02 09:50:00,6.27,6.27,6.26,6.27,9200.0,6.27,6.27,6.26,6.27,9200.0
2005-12-02 09:55:00,6.27,6.27,6.27,6.27,10000.0,6.27,6.27,6.27,6.27,10000.0
2005-12-02 10:00:00,6.27,6.29,6.26,6.29,48800.0,6.27,6.29,6.26,6.29,48800.0
2005-12-02 10:05:00,6.31,6.31,6.31,6.31,21600.0,6.31,6.31,6.31,6.31,21600.0
2005-12-02 10:10:00,6.31,6.31,6.31,6.31,20000.0,6.31,6.31,6.31,6.31,20000.0
2005-12-02 10:15:00,6.31,6.33,6.31,6.31,29600.0,6.31,6.33,6.31,6.31,29600.0
2005-12-02 10:20:00,6.31,6.31,6.3,6.3,18800.0,6.31,6.31,6.3,6.3,18800.0
2005-12-02 10:25:00,6.3,6.3,6.3,6.3,10400.0,6.3,6.3,6.3,6.3,10400.0
2005-12-02 10:30:00,6.3,6.3,6.29,6.29,8800.0,6.3,6.3,6.29,6.29,8800.0
2005-12-02 10:35:00,6.29,6.29,6.28,6.29,45200.0,6.29,6.29,6.28,6.29,45200.0
2005-12-02 10:40:00,6.29,6.29,6.28,6.28,14000.0,6.29,6.29,6.28,6.28,14000.0
2005-12-02 10:45:00,6.28,6.28,6.28,6.28,11200.0,6.28,6.28,6.28,6.28,11200.0
2005-12-02 10:50:00,6.28,6.28,6.27,6.27,16400.0,6.28,6.28,6.27,6.27,16400.0
2005-12-02 10:55:00,6.27,6.28,6.26,6.27,14000.0,6.27,6.28,6.26,6.27,14000.0
2005-12-02 11:00:00,6.27,6.27,6.26,6.27,45600.0,6.27,6.27,6.26,6.27,45600.0
2005-12-02 11:05:00,6.27,6.27,6.26,6.27,21600.0,6.27,6.27,6.26,6.27,21600.0
2005-12-02 11:10:00,6.27,6.27,6.26,6.26,27600.0,6.27,6.27,6.26,6.26,27600.0
2005-12-02 11:15:00,6.26,6.28,6.26,6.28,28400.0,6.26,6.28,6.26,6.28,28400.0
2005-12-02 11:20:00,6.28,6.28,6.26,6.26,10400.0,6.28,6.28,6.26,6.26,10400.0
2005-12-02 11:25:00,6.27,6.27,6.26,6.26,45600.0,6.27,6.27,6.26,6.26,45600.0
2005-12-02 11:30:00,6.27,6.27,6.24,6.25,70800.0,6.27,6.27,6.24,6.25,70800.0
2005-12-02 11:35:00,6.25,6.26,6.25,6.26,29200.0,6.25,6.26,6.25,6.26,29200.0
2005-12-02 11:40:00,6.26,6.26,6.25,6.26,15600.0,6.26,6.26,6.25,6.26,15600.0
2005-12-02 11:45:00,6.26,6.28,6.26,6.27,31600.0,6.26,6.28,6.26,6.27,31600.0
2005-12-02 11:50:00,6.27,6.27,6.27,6.27,34400.0,6.27,6.27,6.27,6.27,34400.0
2005-12-02 11:55:00,6.27,6.27,6.27,6.27,26800.0,6.27,6.27,6.27,6.27,26800.0
2005-12-02 12:00:00,6.27,6.27,6.26,6.26,14000.0,6.27,6.27,6.26,6.26,14000.0
2005-12-02 12:05:00,6.26,6.26,6.26,6.26,8400.0,6.26,6.26,6.26,6.26,8400.0
2005-12-02 12:10:00,6.26,6.26,6.24,6.24,16000.0,6.26,6.26,6.24,6.24,16000.0
2005-12-02 12:15:00,6.24,6.24,6.23,6.23,34000.0,6.24,6.24,6.23,6.23,34000.0
2005-12-02 12:20:00,6.23,6.23,6.21,6.22,42400.0,6.23,6.23,6.21,6.22,42400.0
2005-12-02 12:25:00,6.22,6.22,6.21,6.21,26400.0,6.22,6.22,6.21,6.21,26400.0
2005-12-02 12:30:00,6.21,6.21,6.2,6.21,61600.0,6.21,6.21,6.2,6.21,61600.0
2005-12-02 12:35:00,6.21,6.22,6.2,6.22,26400.0,6.21,6.22,6.2,6.22,26400.0
2005-12-02 12:40:00,6.22,6.23,6.22,6.22,36000.0,6.22,6.23,6.22,6.22,36000.0
2005-12-02 12:45:00,6.22,6.22,6.21,6.22,20400.0,6.22,6.22,6.21,6.22,20400.0
2005-12-02 12:50:00,6.22,6.22,6.17,6.17,59600.0,6.22,6.22,6.17,6.17,59600.0
2005-12-02 12:55:00,6.18,6.21,6.18,6.2,74400.0,6.18,6.21,6.18,6.2,74400.0
2005-12-02 13:00:00,6.2,6.2,6.18,6.19,38000.0,6.2,6.2,6.18,6.19,38000.0
2005-12-02 13:05:00,6.18,6.18,6.17,6.17,35600.0,6.18,6.18,6.17,6.17,35600.0
2005-12-02 13:10:00,6.18,6.18,6.17,6.18,20400.0,6.18,6.18,6.17,6.18,20400.0
2005-12-02 13:15:00,6.18,6.18,6.18,6.18,8000.0,6.18,6.18,6.18,6.18,8000.0
2005-12-02 13:20:00,6.18,6.2,6.18,6.2,33600.0,6.18,6.2,6.18,6.2,33600.0
2005-12-02 13:25:00,6.2,6.2,6.19,6.19,31200.0,6.2,6.2,6.19,6.19,31200.0
2005-12-02 13:30:00,6.18,6.19,6.18,6.18,23200.0,6.18,6.19,6.18,6.18,23200.0
2005-12-02 13:35:00,6.18,6.18,6.18,6.18,33200.0,6.18,6.18,6.18,6.18,33200.0
2005-12-02 13:40:00,6.18,6.18,6.18,6.18,24000.0,6.18,6.18,6.18,6.18,24000.0
2005-12-02 13:45:00,6.18,6.18,6.18,6.18,32400.0,6.18,6.18,6.18,6.18,32400.0
2005-12-02 13:50:00,6.18,6.18,6.18,6.18,13600.0,6.18,6.18,6.18,6.18,13600.0
2005-12-02 13:55:00,6.18,6.19,6.17,6.18,30400.0,6.18,6.19,6.17,6.18,30400.0
2005-12-02 14:00:00,6.18,6.18,6.17,6.17,11200.0,6.18,6.18,6.17,6.17,11200.0
2005-12-02 14:05:00,6.17,6.17,6.16,6.17,26800.0,6.17,6.17,6.16,6.17,26800.0
2005-12-02 14:10:00,6.17,6.17,6.16,6.16,19600.0,6.17,6.17,6.16,6.16,19600.0
2005-12-02 14:15:00,6.17,6.17,6.15,6.15,36400.0,6.17,6.17,6.15,6.15,36400.0
2005-12-02 14:20:00,6.15,6.15,6.13,6.13,25600.0,6.15,6.15,6.13,6.13,25600.0
2005-12-02 14:25:00,6.13,6.15,6.11,6.15,73600.0,6.13,6.15,6.11,6.15,73600.0
2005-12-02 14:30:00,6.15,6.16,6.12,6.13,46000.0,6.15,6.16,6.12,6.13,46000.0
2005-12-02 14:35:00,6.13,6.14,6.12,6.14,11200.0,6.13,6.14,6.12,6.14,11200.0
2005-12-02 14:40:00,6.14,6.14,6.11,6.11,36400.0,6.14,6.14,6.11,6.11,36400.0
2005-12-02 14:45:00,6.11,6.12,6.11,6.12,18800.0,6.11,6.12,6.11,6.12,18800.0
2005-12-02 14:50:00,6.12,6.13,6.12,6.12,76800.0,6.12,6.13,6.12,6.12,76800.0
2005-12-02 14:55:00,6.12,6.13,6.12,6.13,46400.0,6.12,6.13,6.12,6.13,46400.0
2005-12-02 15:00:00,6.13,6.14,6.12,6.12,34800.0,6.13,6.14,6.12,6.12,34800.0
2005-12-02 15:05:00,6.12,6.13,6.12,6.12,24000.0,6.12,6.13,6.12,6.12,24000.0
2005-12-02 15:10:00,6.12,6.15,6.12,6.14,52400.0,6.12,6.15,6.12,6.14,52400.0
2005-12-02 15:15:00,6.14,6.18,6.14,6.18,21600.0,6.14,6.18,6.14,6.18,21600.0
2005-12-02 15:20:00,6.18,6.18,6.16,6.17,39600.0,6.18,6.18,6.16,6.17,39600.0
2005-12-02 15:25:00,6.17,6.2,6.17,6.18,49200.0,6.17,6.2,6.17,6.18,49200.0
2005-12-02 15:30:00,6.18,6.21,6.18,6.18,63200.0,6.18,6.21,6.18,6.18,63200.0
2005-12-02 15:35:00,6.18,6.21,6.17,6.2,41600.0,6.18,6.21,6.17,6.2,41600.0
2005-12-02 15:40:00,6.2,6.21,6.2,6.2,51200.0,6.2,6.21,6.2,6.2,51200.0
2005-12-02 15:45:00,6.2,6.21,6.2,6.2,27200.0,6.2,6.21,6.2,6.2,27200.0
2005-12-02 15:50:00,6.2,6.2,6.18,6.19,28800.0,6.2,6.2,6.18,6.19,28800.0
2005-12-02 15:55:00,6.19,6.22,6.18,6.19,82800.0,6.19,6.22,6.18,6.19,82800.0
2005-12-05 09:30:00,6.18,6.25,6.18,6.21,80400.0,6.18,6.25,6.18,6.21,80400.0
2005-12-05 09:35:00,6.2,6.21,6.19,6.21,21600.0,6.2,6.21,6.19,6.21,21600.0
2005-12-05 09:40:00,6.2,6.2,6.18,6.18,16400.0,6.2,6.2,6.18,6.18,16400.0
2005-12-05 09:45:00,6.17,6.17,6.14,6.15,17200.0,6.17,6.17,6.14,6.15,17200.0
2005-12-05 09:50:00,6.15,6.18,6.14,6.17,78400.0,6.15,6.18,6.14,6.17,78400.0
2005-12-05 09:55:00,6.17,6.18,6.13,6.13,22000.0,6.17,6.18,6.13,6.13,22000.0
2005-12-05 10:00:00,6.14,6.17,6.13,6.16,15200.0,6.14,6.17,6.13,6.16,15200.0
2005-12-05 10:05:00,6.16,6.16,6.15,6.15,17600.0,6.16,6.16,6.15,6.15,17600.0
2005-12-05 10:10:00,6.15,6.15,6.13,6.14,16400.0,6.15,6.15,6.13,6.14,16400.0
2005-12-05 10:15:00,6.14,6.14,6.1,6.11,35200.0,6.14,6.14,6.1,6.11,35200.0
2005-12-05 10:20:00,6.11,6.13,6.09,6.13,54400.0,6.11,6.13,6.09,6.13,54400.0
2005-12-05 10:25:00,6.13,6.14,6.12,6.13,18400.0,6.13,6.14,6.12,6.13,18400.0
2005-12-05 10:30:00,6.13,6.13,6.1,6.11,60000.0,6.13,6.13,6.1,6.11,60000.0
2005-12-05 10:35:00,6.11,6.11,6.09,6.11,50800.0,6.11,6.11,6.09,6.11,50800.0
2005-12-05 10:40:00,6.12,6.12,6.1,6.1,36000.0,6.12,6.12,6.1,6.1,36000.0
2005-12-05 10:45:00,6.1,6.12,6.1,6.12,58800.0,6.1,6.12,6.1,6.12,58800.0
2005-12-05 10:50:00,6.12,6.13,6.11,6.11,111600.0,6.12,6.13,6.11,6.11,111600.0
2005-12-05 10:55:00,6.11,6.11,6.08,6.09,19600.0,6.11,6.11,6.08,6.09,19600.0
2005-12-05 11:00:00,6.09,6.1,6.09,6.1,18000.0,6.09,6.1,6.09,6.1,18000.0
2005-12-05 11:05:00,6.11,6.11,6.1,6.1,22000.0,6.11,6.11,6.1,6.1,22000.0
2005-12-05 11:10:00,6.1,6.11,6.1,6.11,8400.0,6.1,6.11,6.1,6.11,8400.0
2005-12-05 11:15:00,6.11,6.12,6.1,6.11,26800.0,6.11,6.12,6.1,6.11,26800.0
2005-12-05 11:20:00,6.12,6.12,6.11,6.11,34800.0,6.12,6.12,6.11,6.11,34800.0
2005-12-05 11:25:00,6.12,6.12,6.1,6.1,29600.0,6.12,6.12,6.1,6.1,29600.0
2005-12-05 11:30:00,6.1,6.12,6.1,6.11,17200.0,6.1,6.12,6.1,6.11,17200.0
2005-12-05 11:35:00,6.11,6.13,6.11,6.12,26400.0,6.11,6.13,6.11,6.12,26400.0
2005-12-05 11:40:00,6.12,6.12,6.1,6.11,20000.0,6.12,6.12,6.1,6.11,20000.0
2005-12-05 11:45:00,6.11,6.12,6.1,6.12,23600.0,6.11,6.12,6.1,6.12,23600.0
2005-12-05 11:50:00,6.12,6.13,6.12,6.13,12000.0,6.12,6.13,6.12,6.13,12000.0
2005-12-05 11:55:00,6.13,6.13,6.12,6.13,7600.0,6.13,6.13,6.12,6.13,7600.0
2005-12-05 12:00:00,6.13,6.14,6.13,6.13,6400.0,6.13,6.14,6.13,6.13,6400.0
2005-12-05 12:05:00,6.13,6.13,6.12,6.13,9600.0,6.13,6.13,6.12,6.13,9600.0
2005-12-05 12:10:00,6.13,6.13,6.12,6.13,12000.0,6.13,6.13,6.12,6.13,12000.0
2005-12-05 12:15:00,6.13,6.13,6.13,6.13,4400.0,6.13,6.13,6.13,6.13,4400.0
2005-12-05 12:20:00,6.13,6.13,6.12,6.12,4000.0,6.13,6.13,6.12,6.12,4000.0
2005-12-05 12:25:00,6.12,6.13,6.12,6.13,7200.0,6.12,6.13,6.12,6.13,7200.0
2005-12-05 12:30:00,6.13,6.13,6.13,6.13,24400.0,6.13,6.13,6.13,6.13,24400.0
2005-12-05 12:35:00,6.13,6.15,6.13,6.15,8400.0,6.13,6.15,6.13,6.15,8400.0
2005-12-05 12:40:00,6.14,6.14,6.13,6.13,17600.0,6.14,6.14,6.13,6.13,17600.0
2005-12-05 12:45:00,6.13,6.13,6.12,6.12,18400.0,6.13,6.13,6.12,6.12,18400.0
2005-12-05 12:50:00,6.13,6.13,6.13,6.13,29200.0,6.13,6.13,6.13,6.13,29200.0
2005-12-05 12:55:00,6.13,6.13,6.12,6.13,26400.0,6.13,6.13,6.12,6.13,26400.0
2005-12-05 13:00:00,6.13,6.13,6.12,6.12,9600.0,6.13,6.13,6.12,6.12,9600.0
2005-12-05 13:05:00,6.12,6.13,6.12,6.13,8400.0,6.12,6.13,6.12,6.13,8400.0
2005-12-05 13:10:00,6.13,6.13,6.12,6.13,12000.0,6.13,6.13,6.12,6.13,12000.0
2005-12-05 13:15:00,6.12,6.12,6.12,6.12,6400.0,6.12,6.12,6.12,6.12,6400.0
2005-12-05 13:20:00,6.12,6.13,6.12,6.13,15600.0,6.12,6.13,6.12,6.13,15600.0
2005-12-05 13:25:00,6.13,6.13,6.13,6.13,3200.0,6.13,6.13,6.13,6.13,3200.0
2005-12-05 13:30:00,6.13,6.13,6.13,6.13,64400.0,6.13,6.13,6.13,6.13,64400.0
2005-12-05 13:35:00,6.13,6.15,6.13,6.15,23200.0,6.13,6.15,6.13,6.15,23200.0
2005-12-05 13:40:00,6.15,6.15,6.14,6.15,4800.0,6.15,6.15,6.14,6.15,4800.0
2005-12-05 13:45:00,6.15,6.15,6.15,6.15,6400.0,6.15,6.15,6.15,6.15,6400.0
2005-12-05 13:50:00,6.15,6.15,6.14,6.15,23600.0,6.15,6.15,6.14,6.15,23600.0
2005-12-05 13:55:00,6.14,6.14,6.13,6.14,16800.0,6.14,6.14,6.13,6.14,16800.0
2005-12-05 14:00:00,6.15,6.15,6.14,6.14,12800.0,6.15,6.15,6.14,6.14,12800.0
2005-12-05 14:05:00,6.14,6.14,6.12,6.13,113600.0,6.14,6.14,6.12,6.13,113600.0
2005-12-05 14:10:00,6.13,6.14,6.13,6.14,9600.0,6.13,6.14,6.13,6.14,9600.0
2005-12-05 14:15:00,6.13,6.13,6.11,6.12,33600.0,6.13,6.13,6.11,6.12,33600.0
2005-12-05 14:20:00,6.12,6.13,6.12,6.13,39600.0,6.12,6.13,6.12,6.13,39600.0
2005-12-05 14:25:00,6.13,6.13,6.13,6.13,10000.0,6.13,6.13,6.13,6.13,10000.0
2005-12-05 14:30:00,6.13,6.13,6.11,6.12,18400.0,6.13,6.13,6.11,6.12,18400.0
2005-12-05 14:35:00,6.12,6.13,6.12,6.13,26800.0,6.12,6.13,6.12,6.13,26800.0
2005-12-05 14:40:00,6.13,6.14,6.13,6.13,34400.0,6.13,6.14,6.13,6.13,34400.0
2005-12-05 14:45:00,6.14,6.14,6.13,6.13,35600.0,6.14,6.14,6.13,6.13,35600.0
2005-12-05 14:50:00,6.14,6.14,6.14,6.14,20000.0,6.14,6.14,6.14,6.14,20000.0
2005-12-05 14:55:00,6.14,6.14,6.14,6.14,21200.0,6.14,6.14,6.14,6.14,21200.0
2005-12-05 15:00:00,6.14,6.15,6.14,6.14,24000.0,6.14,6.15,6.14,6.14,24000.0
2005-12-05 15:05:00,6.14,6.14,6.14,6.14,10400.0,6.14,6.14,6.14,6.14,10400.0
2005-12-05 15:10:00,6.14,6.14,6.12,6.13,25200.0,6.14,6.14,6.12,6.13,25200.0
2005-12-05 15:15:00,6.12,6.13,6.12,6.13,47600.0,6.12,6.13,6.12,6.13,47600.0
2005-12-05 15:20:00,6.13,6.13,6.13,6.13,27200.0,6.13,6.13,6.13,6.13,27200.0
2005-12-05 15:25:00,6.13,6.13,6.12,6.12,28400.0,6.13,6.13,6.12,6.12,28400.0
2005-12-05 15:30:00,6.12,6.14,6.12,6.14,51600.0,6.12,6.14,6.12,6.14,51600.0
2005-12-05 15:35:00,6.14,6.16,6.14,6.15,47200.0,6.14,6.16,6.14,6.15,47200.0
2005-12-05 15:40:00,6.14,6.15,6.12,6.12,29600.0,6.14,6.15,6.12,6.12,29600.0
2005-12-05 15:45:00,6.12,6.12,6.12,6.12,36400.0,6.12,6.12,6.12,6.12,36400.0
2005-12-05 15:50:00,6.12,6.13,6.12,6.13,29600.0,6.12,6.13,6.12,6.13,29600.0
2005-12-05 15:55:00,6.13,6.13,6.12,6.13,62400.0,6.13,6.13,6.12,6.13,62400.0
2005-12-06 09:30:00,6.15,6.19,6.15,6.16,54000.0,6.15,6.19,6.15,6.16,54000.0
2005-12-06 09:35:00,6.16,6.18,6.13,6.15,28800.0,6.16,6.18,6.13,6.15,28800.0
2005-12-06 09:40:00,6.16,6.18,6.16,6.18,27600.0,6.16,6.18,6.16,6.18,27600.0
2005-12-06 09:45:00,6.18,6.18,6.15,6.17,38400.0,6.18,6.18,6.15,6.17,38400.0
2005-12-06 09:50:00,6.17,6.18,5.93,5.93,41200.0,6.17,6.18,5.93,5.93,41200.0
2005-12-06 09:55:00,6.18,6.2,6.18,6.18,34400.0,6.18,6.2,6.18,6.18,34400.0
2005-12-06 10:00:00,6.18,6.18,6.15,6.17,33200.0,6.18,6.18,6.15,6.17,33200.0
2005-12-06 10:05:00,6.17,6.19,6.17,6.18,54000.0,6.17,6.19,6.17,6.18,54000.0
2005-12-06 10:10:00,6.18,6.19,6.16,6.18,66000.0,6.18,6.19,6.16,6.18,66000.0
2005-12-06 10:15:00,6.18,6.19,6.18,6.18,20400.0,6.18,6.19,6.18,6.18,20400.0
2005-12-06 10:20:00,6.18,6.19,6.18,6.18,30400.0,6.18,6.19,6.18,6.18,30400.0
2005-12-06 10:25:00,6.19,6.2,6.18,6.19,69600.0,6.19,6.2,6.18,6.19,69600.0
2005-12-06 10:30:00,6.19,6.22,6.19,6.22,22000.0,6.19,6.22,6.19,6.22,22000.0
2005-12-06 10:35:00,6.22,6.23,6.22,6.23,48800.0,6.22,6.23,6.22,6.23,48800.0
2005-12-06 10:40:00,6.23,6.24,6.23,6.23,27600.0,6.23,6.24,6.23,6.23,27600.0
2005-12-06 10:45:00,6.23,6.24,6.22,6.23,31600.0,6.23,6.24,6.22,6.23,31600.0
2005-12-06 10:50:00,6.23,6.25,6.23,6.25,20400.0,6.23,6.25,6.23,6.25,20400.0
2005-12-06 10:55:00,6.25,6.26,6.23,6.24,26000.0,6.25,6.26,6.23,6.24,26000.0
2005-12-06 11:00:00,6.25,6.27,6.25,6.27,49200.0,6.25,6.27,6.25,6.27,49200.0
2005-12-06 11:05:00,6.27,6.28,6.27,6.27,20400.0,6.27,6.28,6.27,6.27,20400.0
2005-12-06 11:10:00,6.27,6.27,6.25,6.26,20400.0,6.27,6.27,6.25,6.26,20400.0
2005-12-06 11:15:00,6.26,6.27,6.26,6.27,19600.0,6.26,6.27,6.26,6.27,19600.0
2005-12-06 11:20:00,6.26,6.28,6.25,6.27,29600.0,6.26,6.28,6.25,6.27,29600.0
2005-12-06 11:25:00,6.28,6.28,6.27,6.27,14800.0,6.28,6.28,6.27,6.27,14800.0
2005-12-06 11:30:00,6.27,6.27,6.26,6.27,10800.0,6.27,6.27,6.26,6.27,10800.0
2005-12-06 11:35:00,6.27,6.27,6.25,6.26,15200.0,6.27,6.27,6.25,6.26,15200.0
2005-12-06 11:40:00,6.26,6.27,6.26,6.27,13200.0,6.26,6.27,6.26,6.27,13200.0
2005-12-06 11:45:00,6.27,6.27,6.27,6.27,4800.0,6.27,6.27,6.27,6.27,4800.0
2005-12-06 11:50:00,6.27,6.27,6.26,6.27,15200.0,6.27,6.27,6.26,6.27,15200.0
2005-12-06 11:55:00,6.27,6.27,6.27,6.27,9600.0,6.27,6.27,6.27,6.27,9600.0
2005-12-06 12:00:00,6.27,6.27,6.27,6.27,11200.0,6.27,6.27,6.27,6.27,11200.0
2005-12-06 12:05:00,6.27,6.27,6.26,6.27,12400.0,6.27,6.27,6.26,6.27,12400.0
2005-12-06 12:10:00,6.27,6.29,6.27,6.29,12400.0,6.27,6.29,6.27,6.29,12400.0
2005-12-06 12:15:00,6.29,6.3,6.29,6.3,13600.0,6.29,6.3,6.29,6.3,13600.0
2005-12-06 12:20:00,6.3,6.31,6.3,6.3,8800.0,6.3,6.31,6.3,6.3,8800.0
2005-12-06 12:25:00,6.3,6.3,6.29,6.29,5200.0,6.3,6.3,6.29,6.29,5200.0
2005-12-06 12:30:00,6.29,6.31,6.29,6.31,25600.0,6.29,6.31,6.29,6.31,25600.0
2005-12-06 12:35:00,6.3,6.3,6.3,6.3,1600.0,6.3,6.3,6.3,6.3,1600.0
2005-12-06 12:40:00,6.3,6.3,6.3,6.3,10800.0,6.3,6.3,6.3,6.3,10800.0
2005-12-06 12:45:00,6.31,6.33,6.3,6.32,32800.0,6.31,6.33,6.3,6.32,32800.0
2005-12-06 12:50:00,6.32,6.32,6.31,6.31,17200.0,6.32,6.32,6.31,6.31,17200.0
2005-12-06 12:55:00,6.31,6.32,6.31,6.31,17200.0,6.31,6.32,6.31,6.31,17200.0
2005-12-06 13:00:00,6.3,6.31,6.3,6.31,8000.0,6.3,6.31,6.3,6.31,8000.0
2005-12-06 13:05:00,6.31,6.31,6.31,6.31,10400.0,6.31,6.31,6.31,6.31,10400.0
2005-12-06 13:10:00,6.31,6.31,6.3,6.31,22000.0,6.31,6.31,6.3,6.31,22000.0
2005-12-06 13:15:00,6.31,6.31,6.31,6.31,19200.0,6.31,6.31,6.31,6.31,19200.0
2005-12-06 13:20:00,6.32,6.32,6.32,6.32,6400.0,6.32,6.32,6.32,6.32,6400.0
2005-12-06 13:25:00,6.32,6.32,6.32,6.32,3200.0,6.32,6.32,6.32,6.32,3200.0
2005-12-06 13:30:00,6.31,6.32,6.31,6.31,14800.0,6.31,6.32,6.31,6.31,14800.0
2005-12-06 13:35:00,6.31,6.31,6.31,6.31,3600.0,6.31,6.31,6.31,6.31,3600.0
2005-12-06 13:40:00,6.31,6.31,6.31,6.31,4400.0,6.31,6.31,6.31,6.31,4400.0
2005-12-06 13:45:00,6.31,6.31,6.31,6.31,2000.0,6.31,6.31,6.31,6.31,2000.0
2005-12-06 13:50:00,6.3,6.31,6.3,6.3,6400.0,6.3,6.31,6.3,6.3,6400.0
2005-12-06 13:55:00,6.3,6.31,6.3,6.3,12800.0,6.3,6.31,6.3,6.3,12800.0
2005-12-06 14:00:00,6.3,6.31,6.3,6.3,72000.0,6.3,6.31,6.3,6.3,72000.0
2005-12-06 14:05:00,6.31,6.31,6.3,6.3,2800.0,6.31,6.31,6.3,6.3,2800.0
2005-12-06 14:10:00,6.3,6.31,6.29,6.3,34800.0,6.3,6.31,6.29,6.3,34800.0
2005-12-06 14:15:00,6.31,6.31,6.31,6.31,10400.0,6.31,6.31,6.31,6.31,10400.0
2005-12-06 14:20:00,6.31,6.31,6.31,6.31,27200.0,6.31,6.31,6.31,6.31,27200.0
2005-12-06 14:25:00,6.31,6.31,6.31,6.31,8800.0,6.31,6.31,6.31,6.31,8800.0
2005-12-06 14:30:00,6.31,6.31,6.31,6.31,28000.0,6.31,6.31,6.31,6.31,28000.0
2005-12-06 14:35:00,6.31,6.32,6.31,6.32,14400.0,6.31,6.32,6.31,6.32,14400.0
2005-12-06 14:40:00,6.32,6.32,6.31,6.32,11200.0,6.32,6.32,6.31,6.32,11200.0
2005-12-06 14:45:00,6.32,6.32,6.31,6.31,7200.0,6.32,6.32,6.31,6.31,7200.0
2005-12-06 14:50:00,6.31,6.32,6.31,6.32,6000.0,6.31,6.32,6.31,6.32,6000.0
2005-12-06 14:55:00,6.32,6.32,6.32,6.32,4000.0,6.32,6.32,6.32,6.32,4000.0
2005-12-06 15:00:00,6.31,6.32,6.31,6.31,14800.0,6.31,6.32,6.31,6.31,14800.0
2005-12-06 15:05:00,6.31,6.31,6.3,6.3,26400.0,6.31,6.31,6.3,6.3,26400.0
2005-12-06 15:10:00,6.3,6.3,6.27,6.28,22400.0,6.3,6.3,6.27,6.28,22400.0
2005-12-06 15:15:00,6.27,6.27,6.26,6.27,34000.0,6.27,6.27,6.26,6.27,34000.0
2005-12-06 15:20:00,6.27,6.28,6.27,6.28,62000.0,6.27,6.28,6.27,6.28,62000.0
2005-12-06 15:25:00,6.28,6.29,6.28,6.29,106000.0,6.28,6.29,6.28,6.29,106000.0
2005-12-06 15:30:00,6.28,6.29,6.28,6.28,319600.0,6.28,6.29,6.28,6.28,319600.0
2005-12-06 15:35:00,6.28,6.29,6.27,6.27,35200.0,6.28,6.29,6.27,6.27,35200.0
2005-12-06 15:40:00,6.27,6.29,6.26,6.29,46800.0,6.27,6.29,6.26,6.29,46800.0
2005-12-06 15:45:00,6.3,6.3,6.29,6.3,50400.0,6.3,6.3,6.29,6.3,50400.0
2005-12-06 15:50:00,6.3,6.3,6.3,6.3,66000.0,6.3,6.3,6.3,6.3,66000.0
2005-12-06 15:55:00,6.3,6.3,6.28,6.29,34400.0,6.3,6.3,6.28,6.29,34400.0
2005-12-07 09:30:00,6.26,6.27,6.23,6.27,100800.0,6.26,6.27,6.23,6.27,100800.0
2005-12-07 09:35:00,6.27,6.3,6.27,6.28,13200.0,6.27,6.3,6.27,6.28,13200.0
2005-12-07 09:40:00,6.28,6.28,6.25,6.26,40400.0,6.28,6.28,6.25,6.26,40400.0
2005-12-07 09:45:00,6.26,6.27,6.25,6.27,31200.0,6.26,6.27,6.25,6.27,31200.0
2005-12-07 09:50:00,6.27,6.27,6.25,6.25,22800.0,6.27,6.27,6.25,6.25,22800.0
2005-12-07 09:55:00,6.25,6.25,6.25,6.25,16800.0,6.25,6.25,6.25,6.25,16800.0
2005-12-07 10:00:00,6.25,6.25,6.25,6.25,18000.0,6.25,6.25,6.25,6.25,18000.0
2005-12-07 10:05:00,6.25,6.26,6.25,6.25,25600.0,6.25,6.26,6.25,6.25,25600.0
2005-12-07 10:10:00,6.26,6.26,6.25,6.26,8000.0,6.26,6.26,6.25,6.26,8000.0
2005-12-07 10:15:00,6.26,6.26,6.26,6.26,29200.0,6.26,6.26,6.26,6.26,29200.0
2005-12-07 10:20:00,6.26,6.26,6.25,6.25,39600.0,6.26,6.26,6.25,6.25,39600.0
2005-12-07 10:25:00,6.25,6.26,6.24,6.24,19600.0,6.25,6.26,6.24,6.24,19600.0
2005-12-07 10:30:00,6.24,6.26,6.23,6.23,36000.0,6.24,6.26,6.23,6.23,36000.0
2005-12-07 10:35:00,6.23,6.24,6.21,6.21,31600.0,6.23,6.24,6.21,6.21,31600.0
2005-12-07 10:40:00,6.21,6.24,6.21,6.22,25200.0,6.21,6.24,6.21,6.22,25200.0
2005-12-07 10:45:00,6.21,6.22,6.21,6.21,6800.0,6.21,6.22,6.21,6.21,6800.0
2005-12-07 10:50:00,6.21,6.23,6.2,6.23,29600.0,6.21,6.23,6.2,6.23,29600.0
2005-12-07 10:55:00,6.23,6.23,6.21,6.21,6800.0,6.23,6.23,6.21,6.21,6800.0
2005-12-07 11:00:00,6.22,6.22,6.21,6.22,49600.0,6.22,6.22,6.21,6.22,49600.0
2005-12-07 11:05:00,6.22,6.22,6.21,6.21,4800.0,6.22,6.22,6.21,6.21,4800.0
2005-12-07 11:10:00,6.21,6.21,6.19,6.19,6000.0,6.21,6.21,6.19,6.19,6000.0
2005-12-07 11:15:00,6.19,6.19,6.18,6.18,29600.0,6.19,6.19,6.18,6.18,29600.0
2005-12-07 11:20:00,6.19,6.2,6.18,6.2,25600.0,6.19,6.2,6.18,6.2,25600.0
2005-12-07 11:25:00,6.2,6.2,6.19,6.19,15600.0,6.2,6.2,6.19,6.19,15600.0
2005-12-07 11:30:00,6.2,6.2,6.2,6.2,10000.0,6.2,6.2,6.2,6.2,10000.0
2005-12-07 11:35:00,6.2,6.2,6.2,6.2,5600.0,6.2,6.2,6.2,6.2,5600.0
2005-12-07 11:40:00,6.2,6.21,6.2,6.2,53200.0,6.2,6.21,6.2,6.2,53200.0
2005-12-07 11:45:00,6.2,6.2,6.2,6.2,16800.0,6.2,6.2,6.2,6.2,16800.0
2005-12-07 11:50:00,6.2,6.2,6.2,6.2,6000.0,6.2,6.2,6.2,6.2,6000.0
2005-12-07 11:55:00,6.2,6.2,6.2,6.2,23600.0,6.2,6.2,6.2,6.2,23600.0
2005-12-07 12:00:00,6.2,6.2,6.2,6.2,12800.0,6.2,6.2,6.2,6.2,12800.0
2005-12-07 12:05:00,6.2,6.2,6.2,6.2,22400.0,6.2,6.2,6.2,6.2,22400.0
2005-12-07 12:10:00,6.2,6.21,6.2,6.2,16800.0,6.2,6.21,6.2,6.2,16800.0
2005-12-07 12:15:00,6.2,6.2,6.2,6.2,1600.0,6.2,6.2,6.2,6.2,1600.0
2005-12-07 12:20:00,6.2,6.2,6.2,6.2,6000.0,6.2,6.2,6.2,6.2,6000.0
2005-12-07 12:25:00,6.2,6.21,6.2,6.2,19200.0,6.2,6.21,6.2,6.2,19200.0
2005-12-07 12:30:00,6.2,6.2,6.2,6.2,10800.0,6.2,6.2,6.2,6.2,10800.0
2005-12-07 12:35:00,6.2,6.21,6.2,6.21,4000.0,6.2,6.21,6.2,6.21,4000.0
2005-12-07 12:40:00,6.21,6.21,6.2,6.2,5200.0,6.21,6.21,6.2,6.2,5200.0
2005-12-07 12:45:00,6.21,6.22,6.21,6.21,6800.0,6.21,6.22,6.21,6.21,6800.0
2005-12-07 12:50:00,6.21,6.22,6.21,6.21,7200.0,6.21,6.22,6.21,6.21,7200.0
2005-12-07 12:55:00,6.22,6.22,6.22,6.22,400.0,6.22,6.22,6.22,6.22,400.0
2005-12-07 13:00:00,6.22,6.22,6.22,6.22,1600.0,6.22,6.22,6.22,6.22,1600.0
2005-12-07 13:05:00,6.22,6.22,6.21,6.21,37200.0,6.22,6.22,6.21,6.21,37200.0
2005-12-07 13:10:00,6.21,6.21,6.21,6.21,400.0,6.21,6.21,6.21,6.21,400.0
2005-12-07 13:15:00,6.21,6.21,6.2,6.2,11600.0,6.21,6.21,6.2,6.2,11600.0
2005-12-07 13:20:00,6.2,6.2,6.2,6.2,3600.0,6.2,6.2,6.2,6.2,3600.0
2005-12-07 13:25:00,6.19,6.19,6.16,6.17,25200.0,6.19,6.19,6.16,6.17,25200.0
2005-12-07 13:30:00,6.17,6.18,6.17,6.18,20800.0,6.17,6.18,6.17,6.18,20800.0
2005-12-07 13:35:00,6.18,6.19,6.18,6.19,19200.0,6.18,6.19,6.18,6.19,19200.0
2005-12-07 13:40:00,6.19,6.22,6.19,6.22,48000.0,6.19,6.22,6.19,6.22,48000.0
2005-12-07 13:45:00,6.21,6.22,6.21,6.21,14000.0,6.21,6.22,6.21,6.21,14000.0
2005-12-07 13:50:00,6.2,6.21,6.2,6.21,19200.0,6.2,6.21,6.2,6.21,19200.0
2005-12-07 13:55:00,6.2,6.2,6.2,6.2,12000.0,6.2,6.2,6.2,6.2,12000.0
2005-12-07 14:00:00,6.2,6.2,6.2,6.2,18800.0,6.2,6.2,6.2,6.2,18800.0
2005-12-07 14:05:00,6.2,6.21,6.2,6.21,25600.0,6.2,6.21,6.2,6.21,25600.0
2005-12-07 14:10:00,6.21,6.21,6.21,6.21,3600.0,6.21,6.21,6.21,6.21,3600.0
2005-12-07 14:15:00,6.22,6.22,6.21,6.21,6800.0,6.22,6.22,6.21,6.21,6800.0
2005-12-07 14:20:00,6.21,6.21,6.2,6.2,5600.0,6.21,6.21,6.2,6.2,5600.0
2005-12-07 14:25:00,6.2,6.2,6.2,6.2,3600.0,6.2,6.2,6.2,6.2,3600.0
2005-12-07 14:30:00,6.2,6.21,6.2,6.21,23200.0,6.2,6.21,6.2,6.21,23200.0
2005-12-07 14:35:00,6.21,6.21,6.2,6.2,7600.0,6.21,6.21,6.2,6.2,7600.0
2005-12-07 14:40:00,6.21,6.21,6.2,6.21,5600.0,6.21,6.21,6.2,6.21,5600.0
2005-12-07 14:45:00,6.2,6.21,6.2,6.21,44000.0,6.2,6.21,6.2,6.21,44000.0
2005-12-07 14:50:00,6.21,6.21,6.21,6.21,5200.0,6.21,6.21,6.21,6.21,5200.0
2005-12-07 14:55:00,6.21,6.21,6.2,6.2,8000.0,6.21,6.21,6.2,6.2,8000.0
2005-12-07 15:00:00,6.2,6.2,6.2,6.2,26000.0,6.2,6.2,6.2,6.2,26000.0
2005-12-07 15:05:00,6.2,6.2,6.2,6.2,9600.0,6.2,6.2,6.2,6.2,9600.0
2005-12-07 15:10:00,6.2,6.21,6.2,6.21,11600.0,6.2,6.21,6.2,6.21,11600.0
2005-12-07 15:15:00,6.21,6.21,6.19,6.19,8400.0,6.21,6.21,6.19,6.19,8400.0
2005-12-07 15:20:00,6.19,6.2,6.18,6.2,17600.0,6.19,6.2,6.18,6.2,17600.0
2005-12-07 15:25:00,6.2,6.23,6.2,6.23,27600.0,6.2,6.23,6.2,6.23,27600.0
2005-12-07 15:30:00,6.23,6.24,6.22,6.22,25600.0,6.23,6.24,6.22,6.22,25600.0
2005-12-07 15:35:00,6.22,6.22,6.22,6.22,12000.0,6.22,6.22,6.22,6.22,12000.0
2005-12-07 15:40:00,6.22,6.24,6.22,6.24,38400.0,6.22,6.24,6.22,6.24,38400.0
2005-12-07 15:45:00,6.24,6.24,6.23,6.24,32400.0,6.24,6.24,6.23,6.24,32400.0
2005-12-07 15:50:00,6.24,6.24,6.23,6.23,34000.0,6.24,6.24,6.23,6.23,34000.0
2005-12-07 15:55:00,6.24,6.24,6.24,6.24,344400.0,6.24,6.24,6.24,6.24,344400.0
2005-12-08 09:30:00,6.28,6.31,6.24,6.31,36800.0,6.28,6.31,6.24,6.31,36800.0
2005-12-08 09:35:00,6.31,6.31,6.24,6.24,22000.0,6.31,6.31,6.24,6.24,22000.0
2005-12-08 09:40:00,6.24,6.31,6.23,6.3,24400.0,6.24,6.31,6.23,6.3,24400.0
2005-12-08 09:45:00,6.29,6.31,6.29,6.3,18400.0,6.29,6.31,6.29,6.3,18400.0
2005-12-08 09:50:00,6.3,6.3,6.27,6.27,12400.0,6.3,6.3,6.27,6.27,12400.0
2005-12-08 09:55:00,6.27,6.27,6.26,6.26,9200.0,6.27,6.27,6.26,6.26,9200.0
2005-12-08 10:00:00,6.27,6.28,6.26,6.27,13600.0,6.27,6.28,6.26,6.27,13600.0
2005-12-08 10:05:00,6.28,6.28,6.27,6.27,10400.0,6.28,6.28,6.27,6.27,10400.0
2005-12-08 10:10:00,6.27,6.27,6.24,6.24,23200.0,6.27,6.27,6.24,6.24,23200.0
2005-12-08 10:15:00,6.24,6.24,6.23,6.24,15600.0,6.24,6.24,6.23,6.24,15600.0
2005-12-08 10:20:00,6.24,6.24,6.24,6.24,29200.0,6.24,6.24,6.24,6.24,29200.0
2005-12-08 10:25:00,6.24,6.24,6.23,6.23,14800.0,6.24,6.24,6.23,6.23,14800.0
2005-12-08 10:30:00,6.23,6.23,6.23,6.23,22400.0,6.23,6.23,6.23,6.23,22400.0
2005-12-08 10:35:00,6.23,6.24,6.23,6.24,15200.0,6.23,6.24,6.23,6.24,15200.0
2005-12-08 10:40:00,6.24,6.25,6.23,6.25,38400.0,6.24,6.25,6.23,6.25,38400.0
2005-12-08 10:45:00,6.25,6.25,6.24,6.25,9600.0,6.25,6.25,6.24,6.25,9600.0
2005-12-08 10:50:00,6.25,6.25,6.25,6.25,13200.0,6.25,6.25,6.25,6.25,13200.0
2005-12-08 10:55:00,6.25,6.25,6.25,6.25,12800.0,6.25,6.25,6.25,6.25,12800.0
2005-12-08 11:00:00,6.25,6.26,6.25,6.26,3200.0,6.25,6.26,6.25,6.26,3200.0
2005-12-08 11:05:00,6.26,6.29,6.26,6.28,27600.0,6.26,6.29,6.26,6.28,27600.0
2005-12-08 11:10:00,6.28,6.29,6.28,6.29,13600.0,6.28,6.29,6.28,6.29,13600.0
2005-12-08 11:15:00,6.29,6.29,6.28,6.29,16800.0,6.29,6.29,6.28,6.29,16800.0
2005-12-08 11:20:00,6.29,6.29,6.29,6.29,23600.0,6.29,6.29,6.29,6.29,23600.0
2005-12-08 11:25:00,6.3,6.3,6.3,6.3,14800.0,6.3,6.3,6.3,6.3,14800.0
2005-12-08 11:30:00,6.3,6.31,6.3,6.31,15600.0,6.3,6.31,6.3,6.31,15600.0
2005-12-08 11:35:00,6.31,6.34,6.31,6.33,14800.0,6.31,6.34,6.31,6.33,14800.0
2005-12-08 11:40:00,6.34,6.34,6.34,6.34,7200.0,6.34,6.34,6.34,6.34,7200.0
2005-12-08 11:45:00,6.34,6.34,6.34,6.34,6400.0,6.34,6.34,6.34,6.34,6400.0
2005-12-08 11:50:00,6.34,6.36,6.34,6.35,30000.0,6.34,6.36,6.34,6.35,30000.0
2005-12-08 11:55:00,6.35,6.37,6.35,6.37,22000.0,6.35,6.37,6.35,6.37,22000.0
2005-12-08 12:00:00,6.37,6.37,6.37,6.37,20800.0,6.37,6.37,6.37,6.37,20800.0
2005-12-08 12:05:00,6.37,6.37,6.36,6.37,15200.0,6.37,6.37,6.36,6.37,15200.0
2005-12-08 12:10:00,6.37,6.38,6.37,6.38,19600.0,6.37,6.38,6.37,6.38,19600.0
2005-12-08 12:15:00,6.38,6.39,6.38,6.38,16400.0,6.38,6.39,6.38,6.38,16400.0
2005-12-08 12:20:00,6.38,6.38,6.38,6.38,8800.0,6.38,6.38,6.38,6.38,8800.0
2005-12-08 12:25:00,6.38,6.38,6.37,6.38,24800.0,6.38,6.38,6.37,6.38,24800.0
2005-12-08 12:30:00,6.38,6.38,6.37,6.38,15200.0,6.38,6.38,6.37,6.38,15200.0
2005-12-08 12:35:00,6.38,6.38,6.38,6.38,16400.0,6.38,6.38,6.38,6.38,16400.0
2005-12-08 12:40:00,6.38,6.38,6.37,6.37,24800.0,6.38,6.38,6.37,6.37,24800.0
2005-12-08 12:45:00,6.37,6.37,6.35,6.36,20800.0,6.37,6.37,6.35,6.36,20800.0
2005-12-08 12:50:00,6.36,6.36,6.36,6.36,24800.0,6.36,6.36,6.36,6.36,24800.0
2005-12-08 12:55:00,6.36,6.36,6.35,6.36,15200.0,6.36,6.36,6.35,6.36,15200.0
2005-12-08 13:00:00,6.36,6.36,6.33,6.33,50800.0,6.36,6.36,6.33,6.33,50800.0
2005-12-08 13:05:00,6.33,6.33,6.32,6.33,18400.0,6.33,6.33,6.32,6.33,18400.0
2005-12-08 13:10:00,6.31,6.33,6.31,6.33,48000.0,6.31,6.33,6.31,6.33,48000.0
2005-12-08 13:15:00,6.33,6.33,6.31,6.33,12000.0,6.33,6.33,6.31,6.33,12000.0
2005-12-08 13:20:00,6.33,6.33,6.32,6.33,11600.0,6.33,6.33,6.32,6.33,11600.0
2005-12-08 13:25:00,6.33,6.36,6.33,6.35,31200.0,6.33,6.36,6.33,6.35,31200.0
2005-12-08 13:30:00,6.35,6.35,6.34,6.35,10400.0,6.35,6.35,6.34,6.35,10400.0
2005-12-08 13:35:00,6.34,6.34,6.33,6.33,16800.0,6.34,6.34,6.33,6.33,16800.0
2005-12-08 13:40:00,6.33,6.33,6.32,6.33,10800.0,6.33,6.33,6.32,6.33,10800.0
2005-12-08 13:45:00,6.33,6.33,6.32,6.32,17600.0,6.33,6.33,6.32,6.32,17600.0
2005-12-08 13:50:00,6.32,6.32,6.32,6.32,5200.0,6.32,6.32,6.32,6.32,5200.0
2005-12-08 13:55:00,6.32,6.34,6.32,6.34,20400.0,6.32,6.34,6.32,6.34,20400.0
2005-12-08 14:00:00,6.34,6.34,6.32,6.33,16800.0,6.34,6.34,6.32,6.33,16800.0
2005-12-08 14:05:00,6.32,6.32,6.31,6.31,8400.0,6.32,6.32,6.31,6.31,8400.0
2005-12-08 14:10:00,6.31,6.32,6.29,6.3,35200.0,6.31,6.32,6.29,6.3,35200.0
2005-12-08 14:15:00,6.29,6.3,6.26,6.27,23200.0,6.29,6.3,6.26,6.27,23200.0
2005-12-08 14:20:00,6.27,6.29,6.26,6.29,26000.0,6.27,6.29,6.26,6.29,26000.0
2005-12-08 14:25:00,6.3,6.3,6.29,6.3,16000.0,6.3,6.3,6.29,6.3,16000.0
2005-12-08 14:30:00,6.29,6.29,6.26,6.27,35600.0,6.29,6.29,6.26,6.27,35600.0
2005-12-08 14:35:00,6.27,6.27,6.25,6.25,47200.0,6.27,6.27,6.25,6.25,47200.0
2005-12-08 14:40:00,6.25,6.25,6.23,6.23,100400.0,6.25,6.25,6.23,6.23,100400.0
2005-12-08 14:45:00,6.23,6.24,6.21,6.22,103600.0,6.23,6.24,6.21,6.22,103600.0
2005-12-08 14:50:00,6.22,6.25,6.22,6.25,55200.0,6.22,6.25,6.22,6.25,55200.0
2005-12-08 14:55:00,6.25,6.27,6.25,6.27,59200.0,6.25,6.27,6.25,6.27,59200.0
2005-12-08 15:00:00,6.26,6.26,6.24,6.25,40000.0,6.26,6.26,6.24,6.25,40000.0
2005-12-08 15:05:00,6.26,6.26,6.24,6.24,39200.0,6.26,6.26,6.24,6.24,39200.0
2005-12-08 15:10:00,6.24,6.26,6.24,6.24,59200.0,6.24,6.26,6.24,6.24,59200.0
2005-12-08 15:15:00,6.24,6.25,6.24,6.25,46000.0,6.24,6.25,6.24,6.25,46000.0
2005-12-08 15:20:00,6.25,6.26,6.24,6.25,13200.0,6.25,6.26,6.24,6.25,13200.0
2005-12-08 15:25:00,6.26,6.26,6.25,6.26,12000.0,6.26,6.26,6.25,6.26,12000.0
2005-12-08 15:30:00,6.26,6.26,6.25,6.25,33600.0,6.26,6.26,6.25,6.25,33600.0
2005-12-08 15:35:00,6.25,6.25,6.25,6.25,36800.0,6.25,6.25,6.25,6.25,36800.0
2005-12-08 15:40:00,6.25,6.27,6.25,6.25,47200.0,6.25,6.27,6.25,6.25,47200.0
2005-12-08 15:45:00,6.25,6.26,6.25,6.25,22400.0,6.25,6.26,6.25,6.25,22400.0
2005-12-08 15:50:00,6.25,6.28,6.25,6.27,63200.0,6.25,6.28,6.25,6.27,63200.0
2005-12-08 15:55:00,6.27,6.27,6.26,6.27,36400.0,6.27,6.27,6.26,6.27,36400.0
2005-12-09 09:30:00,6.27,6.32,6.27,6.3,27600.0,6.27,6.32,6.27,6.3,27600.0
2005-12-09 09:35:00,6.3,6.3,6.26,6.28,12800.0,6.3,6.3,6.26,6.28,12800.0
2005-12-09 09:40:00,6.28,6.28,6.26,6.26,30400.0,6.28,6.28,6.26,6.26,30400.0
2005-12-09 09:45:00,6.26,6.3,6.26,6.3,44000.0,6.26,6.3,6.26,6.3,44000.0
2005-12-09 09:50:00,6.3,6.3,6.29,6.29,6000.0,6.3,6.3,6.29,6.29,6000.0
2005-12-09 09:55:00,6.29,6.3,6.29,6.3,4800.0,6.29,6.3,6.29,6.3,4800.0
2005-12-09 10:00:00,6.31,6.33,6.31,6.31,25200.0,6.31,6.33,6.31,6.31,25200.0
2005-12-09 10:05:00,6.32,6.35,6.32,6.35,20400.0,6.32,6.35,6.32,6.35,20400.0
2005-12-09 10:10:00,6.35,6.35,6.31,6.31,26800.0,6.35,6.35,6.31,6.31,26800.0
2005-12-09 10:15:00,6.31,6.33,6.31,6.31,5200.0,6.31,6.33,6.31,6.31,5200.0
2005-12-09 10:20:00,6.3,6.3,6.28,6.28,8000.0,6.3,6.3,6.28,6.28,8000.0
2005-12-09 10:25:00,6.29,6.29,6.28,6.29,6000.0,6.29,6.29,6.28,6.29,6000.0
2005-12-09 10:30:00,6.29,6.29,6.29,6.29,7600.0,6.29,6.29,6.29,6.29,7600.0
2005-12-09 10:35:00,6.3,6.31,6.29,6.3,10800.0,6.3,6.31,6.29,6.3,10800.0
2005-12-09 10:40:00,6.3,6.3,6.29,6.3,3200.0,6.3,6.3,6.29,6.3,3200.0
2005-12-09 10:45:00,6.3,6.3,6.3,6.3,2800.0,6.3,6.3,6.3,6.3,2800.0
2005-12-09 10:50:00,6.3,6.3,6.29,6.29,9200.0,6.3,6.3,6.29,6.29,9200.0
2005-12-09 10:55:00,6.29,6.29,6.29,6.29,1200.0,6.29,6.29,6.29,6.29,1200.0
2005-12-09 11:00:00,6.29,6.3,6.29,6.3,4800.0,6.29,6.3,6.29,6.3,4800.0
2005-12-09 11:05:00,6.3,6.32,6.3,6.32,18000.0,6.3,6.32,6.3,6.32,18000.0
2005-12-09 11:10:00,6.32,6.33,6.31,6.33,13200.0,6.32,6.33,6.31,6.33,13200.0
2005-12-09 11:15:00,6.33,6.33,6.32,6.33,12800.0,6.33,6.33,6.32,6.33,12800.0
2005-12-09 11:20:00,6.33,6.33,6.32,6.33,6000.0,6.33,6.33,6.32,6.33,6000.0
2005-12-09 11:25:00,6.33,6.33,6.31,6.31,6400.0,6.33,6.33,6.31,6.31,6400.0
2005-12-09 11:30:00,6.32,6.32,6.31,6.31,7600.0,6.32,6.32,6.31,6.31,7600.0
2005-12-09 11:35:00,6.32,6.33,6.3,6.3,7600.0,6.32,6.33,6.3,6.3,7600.0
2005-12-09 11:40:00,6.31,6.31,6.29,6.3,7200.0,6.31,6.31,6.29,6.3,7200.0
2005-12-09 11:45:00,6.3,6.3,6.3,6.3,6000.0,6.3,6.3,6.3,6.3,6000.0
2005-12-09 11:50:00,6.3,6.3,6.3,6.3,5200.0,6.3,6.3,6.3,6.3,5200.0
2005-12-09 11:55:00,6.3,6.31,6.29,6.29,6400.0,6.3,6.31,6.29,6.29,6400.0
2005-12-09 12:00:00,6.29,6.29,6.28,6.29,7200.0,6.29,6.29,6.28,6.29,7200.0
2005-12-09 12:05:00,6.29,6.31,6.29,6.31,5600.0,6.29,6.31,6.29,6.31,5600.0
2005-12-09 12:10:00,6.3,6.3,6.3,6.3,6800.0,6.3,6.3,6.3,6.3,6800.0
2005-12-09 12:15:00,6.3,6.31,6.3,6.31,7600.0,6.3,6.31,6.3,6.31,7600.0
2005-12-09 12:20:00,6.31,6.32,6.31,6.32,4000.0,6.31,6.32,6.31,6.32,4000.0
2005-12-09 12:25:00,6.32,6.32,6.32,6.32,1600.0,6.32,6.32,6.32,6.32,1600.0
2005-12-09 12:30:00,6.31,6.31,6.3,6.3,2800.0,6.31,6.31,6.3,6.3,2800.0
2005-12-09 12:35:00,6.31,6.31,6.31,6.31,2800.0,6.31,6.31,6.31,6.31,2800.0
2005-12-09 12:40:00,6.31,6.31,6.31,6.31,3200.0,6.31,6.31,6.31,6.31,3200.0
2005-12-09 12:45:00,6.31,6.31,6.29,6.3,6800.0,6.31,6.31,6.29,6.3,6800.0
2005-12-09 12:50:00,6.3,6.31,6.3,6.31,2400.0,6.3,6.31,6.3,6.31,2400.0
2005-12-09 12:55:00,6.31,6.33,6.31,6.32,3600.0,6.31,6.33,6.31,6.32,3600.0
2005-12-09 13:00:00,6.33,6.33,6.33,6.33,7200.0,6.33,6.33,6.33,6.33,7200.0
2005-12-09 13:05:00,6.33,6.33,6.32,6.33,18000.0,6.33,6.33,6.32,6.33,18000.0
2005-12-09 13:10:00,6.33,6.33,6.32,6.33,3600.0,6.33,6.33,6.32,6.33,3600.0
2005-12-09 13:15:00,6.32,6.33,6.32,6.33,2800.0,6.32,6.33,6.32,6.33,2800.0
2005-12-09 13:20:00,6.33,6.33,6.33,6.33,3600.0,6.33,6.33,6.33,6.33,3600.0
2005-12-09 13:25:00,6.33,6.33,6.33,6.33,9200.0,6.33,6.33,6.33,6.33,9200.0
2005-12-09 13:30:00,6.32,6.34,6.32,6.34,22400.0,6.32,6.34,6.32,6.34,22400.0
2005-12-09 13:35:00,6.34,6.38,6.34,6.38,18000.0,6.34,6.38,6.34,6.38,18000.0
2005-12-09 13:40:00,6.37,6.37,6.36,6.36,6400.0,6.37,6.37,6.36,6.36,6400.0
2005-12-09 13:45:00,6.36,6.36,6.36,6.36,5600.0,6.36,6.36,6.36,6.36,5600.0
2005-12-09 13:50:00,6.36,6.36,6.35,6.36,4800.0,6.36,6.36,6.35,6.36,4800.0
2005-12-09 13:55:00,6.36,6.36,6.36,6.36,6800.0,6.36,6.36,6.36,6.36,6800.0
2005-12-09 14:00:00,6.36,6.36,6.35,6.36,6400.0,6.36,6.36,6.35,6.36,6400.0
2005-12-09 14:05:00,6.36,6.36,6.35,6.36,4400.0,6.36,6.36,6.35,6.36,4400.0
2005-12-09 14:10:00,6.36,6.36,6.36,6.36,4400.0,6.36,6.36,6.36,6.36,4400.0
2005-12-09 14:15:00,6.36,6.37,6.36,6.37,13600.0,6.36,6.37,6.36,6.37,13600.0
2005-12-09 14:20:00,6.37,6.39,6.37,6.39,22800.0,6.37,6.39,6.37,6.39,22800.0
2005-12-09 14:25:00,6.39,6.41,6.39,6.41,13200.0,6.39,6.41,6.39,6.41,13200.0
2005-12-09 14:30:00,6.41,6.41,6.39,6.41,30000.0,6.41,6.41,6.39,6.41,30000.0
2005-12-09 14:35:00,6.4,6.4,6.39,6.39,5600.0,6.4,6.4,6.39,6.39,5600.0
2005-12-09 14:40:00,6.39,6.39,6.38,6.38,14800.0,6.39,6.39,6.38,6.38,14800.0
2005-12-09 14:45:00,6.38,6.38,6.38,6.38,26800.0,6.38,6.38,6.38,6.38,26800.0
2005-12-09 14:50:00,6.39,6.39,6.38,6.39,5600.0,6.39,6.39,6.38,6.39,5600.0
2005-12-09 14:55:00,6.39,6.39,6.38,6.38,3200.0,6.39,6.39,6.38,6.38,3200.0
2005-12-09 15:00:00,6.39,6.39,6.38,6.38,16000.0,6.39,6.39,6.38,6.38,16000.0
2005-12-09 15:05:00,6.38,6.38,6.37,6.37,16000.0,6.38,6.38,6.37,6.37,16000.0
2005-12-09 15:10:00,6.36,6.36,6.36,6.36,6000.0,6.36,6.36,6.36,6.36,6000.0
2005-12-09 15:15:00,6.36,6.36,6.36,6.36,8400.0,6.36,6.36,6.36,6.36,8400.0
2005-12-09 15:20:00,6.36,6.37,6.36,6.37,12400.0,6.36,6.37,6.36,6.37,12400.0
2005-12-09 15:25:00,6.36,6.38,6.36,6.38,28000.0,6.36,6.38,6.36,6.38,28000.0
2005-12-09 15:30:00,6.38,6.38,6.37,6.37,6800.0,6.38,6.38,6.37,6.37,6800.0
2005-12-09 15:35:00,6.38,6.38,6.36,6.36,32000.0,6.38,6.38,6.36,6.36,32000.0
2005-12-09 15:40:00,6.36,6.37,6.36,6.37,12800.0,6.36,6.37,6.36,6.37,12800.0
2005-12-09 15:45:00,6.37,6.37,6.37,6.37,8000.0,6.37,6.37,6.37,6.37,8000.0
2005-12-09 15:50:00,6.37,6.39,6.37,6.39,43200.0,6.37,6.39,6.37,6.39,43200.0
2005-12-09 15:55:00,6.39,6.39,6.36,6.37,48800.0,6.39,6.39,6.36,6.37,48800.0
2005-12-12 09:30:00,6.39,6.4,6.39,6.39,21600.0,6.39,6.4,6.39,6.39,21600.0
2005-12-12 09:35:00,6.39,6.39,6.35,6.37,24400.0,6.39,6.39,6.35,6.37,24400.0
2005-12-12 09:40:00,6.37,6.37,6.35,6.37,6400.0,6.37,6.37,6.35,6.37,6400.0
2005-12-12 09:45:00,6.36,6.38,6.36,6.38,19600.0,6.36,6.38,6.36,6.38,19600.0
2005-12-12 09:50:00,6.39,6.41,6.38,6.38,11600.0,6.39,6.41,6.38,6.38,11600.0
2005-12-12 09:55:00,6.38,6.39,6.37,6.37,10400.0,6.38,6.39,6.37,6.37,10400.0
2005-12-12 10:00:00,6.36,6.37,6.36,6.36,82800.0,6.36,6.37,6.36,6.36,82800.0
2005-12-12 10:05:00,6.36,6.36,6.33,6.35,11600.0,6.36,6.36,6.33,6.35,11600.0
2005-12-12 10:10:00,6.34,6.34,6.33,6.33,22800.0,6.34,6.34,6.33,6.33,22800.0
2005-12-12 10:15:00,6.33,6.35,6.32,6.34,57200.0,6.33,6.35,6.32,6.34,57200.0
2005-12-12 10:20:00,6.33,6.34,6.33,6.33,16400.0,6.33,6.34,6.33,6.33,16400.0
2005-12-12 10:25:00,6.33,6.33,6.33,6.33,18800.0,6.33,6.33,6.33,6.33,18800.0
2005-12-12 10:30:00,6.33,6.33,6.31,6.31,24400.0,6.33,6.33,6.31,6.31,24400.0
2005-12-12 10:35:00,6.31,6.31,6.28,6.29,26400.0,6.31,6.31,6.28,6.29,26400.0
2005-12-12 10:40:00,6.29,6.3,6.29,6.3,9200.0,6.29,6.3,6.29,6.3,9200.0
2005-12-12 10:45:00,6.3,6.3,6.3,6.3,8800.0,6.3,6.3,6.3,6.3,8800.0
2005-12-12 10:50:00,6.3,6.3,6.29,6.29,7200.0,6.3,6.3,6.29,6.29,7200.0
2005-12-12 10:55:00,6.3,6.3,6.3,6.3,10000.0,6.3,6.3,6.3,6.3,10000.0
2005-12-12 11:00:00,6.3,6.3,6.3,6.3,15600.0,6.3,6.3,6.3,6.3,15600.0
2005-12-12 11:05:00,6.29,6.3,6.29,6.3,9200.0,6.29,6.3,6.29,6.3,9200.0
2005-12-12 11:10:00,6.3,6.3,6.3,6.3,23200.0,6.3,6.3,6.3,6.3,23200.0
2005-12-12 11:15:00,6.3,6.3,6.28,6.28,27600.0,6.3,6.3,6.28,6.28,27600.0
2005-12-12 11:20:00,6.28,6.3,6.28,6.29,12400.0,6.28,6.3,6.28,6.29,12400.0
2005-12-12 11:25:00,6.29,6.3,6.29,6.29,17200.0,6.29,6.3,6.29,6.29,17200.0
2005-12-12 11:30:00,6.29,6.29,6.29,6.29,12800.0,6.29,6.29,6.29,6.29,12800.0
2005-12-12 11:35:00,6.29,6.3,6.29,6.29,6800.0,6.29,6.3,6.29,6.29,6800.0
2005-12-12 11:40:00,6.29,6.3,6.29,6.29,9200.0,6.29,6.3,6.29,6.29,9200.0
2005-12-12 11:45:00,6.28,6.28,6.28,6.28,5600.0,6.28,6.28,6.28,6.28,5600.0
2005-12-12 11:50:00,6.28,6.29,6.28,6.28,28400.0,6.28,6.29,6.28,6.28,28400.0
2005-12-12 11:55:00,6.28,6.28,6.27,6.28,32000.0,6.28,6.28,6.27,6.28,32000.0
2005-12-12 12:00:00,6.28,6.28,6.28,6.28,11200.0,6.28,6.28,6.28,6.28,11200.0
2005-12-12 12:05:00,6.28,6.28,6.27,6.28,31600.0,6.28,6.28,6.27,6.28,31600.0
2005-12-12 12:10:00,6.28,6.28,6.28,6.28,2000.0,6.28,6.28,6.28,6.28,2000.0
2005-12-12 12:15:00,6.28,6.28,6.28,6.28,11600.0,6.28,6.28,6.28,6.28,11600.0
2005-12-12 12:20:00,6.28,6.28,6.26,6.26,31600.0,6.28,6.28,6.26,6.26,31600.0
2005-12-12 12:25:00,6.25,6.26,6.24,6.25,32800.0,6.25,6.26,6.24,6.25,32800.0
2005-12-12 12:30:00,6.24,6.25,6.23,6.23,15600.0,6.24,6.25,6.23,6.23,15600.0
2005-12-12 12:35:00,6.23,6.24,6.23,6.24,16400.0,6.23,6.24,6.23,6.24,16400.0
2005-12-12 12:40:00,6.24,6.24,6.23,6.23,16800.0,6.24,6.24,6.23,6.23,16800.0
2005-12-12 12:45:00,6.24,6.25,6.23,6.25,29600.0,6.24,6.25,6.23,6.25,29600.0
2005-12-12 12:50:00,6.25,6.25,6.24,6.25,28800.0,6.25,6.25,6.24,6.25,28800.0
2005-12-12 12:55:00,6.25,6.25,6.24,6.25,11200.0,6.25,6.25,6.24,6.25,11200.0
2005-12-12 13:00:00,6.26,6.26,6.24,6.25,25200.0,6.26,6.26,6.24,6.25,25200.0
2005-12-12 13:05:00,6.25,6.26,6.24,6.26,24000.0,6.25,6.26,6.24,6.26,24000.0
2005-12-12 13:10:00,6.26,6.26,6.26,6.26,33600.0,6.26,6.26,6.26,6.26,33600.0
2005-12-12 13:15:00,6.26,6.27,6.26,6.27,3600.0,6.26,6.27,6.26,6.27,3600.0
2005-12-12 13:20:00,6.27,6.29,6.27,6.29,3600.0,6.27,6.29,6.27,6.29,3600.0
2005-12-12 13:25:00,6.3,6.3,6.29,6.3,10000.0,6.3,6.3,6.29,6.3,10000.0
2005-12-12 13:30:00,6.3,6.3,6.29,6.29,14000.0,6.3,6.3,6.29,6.29,14000.0
2005-12-12 13:35:00,6.28,6.28,6.27,6.27,8800.0,6.28,6.28,6.27,6.27,8800.0
2005-12-12 13:40:00,6.27,6.3,6.27,6.3,7600.0,6.27,6.3,6.27,6.3,7600.0
2005-12-12 13:45:00,6.3,6.3,6.28,6.28,10800.0,6.3,6.3,6.28,6.28,10800.0
2005-12-12 13:50:00,6.28,6.28,6.28,6.28,5600.0,6.28,6.28,6.28,6.28,5600.0
2005-12-12 13:55:00,6.28,6.31,6.28,6.31,7200.0,6.28,6.31,6.28,6.31,7200.0
2005-12-12 14:00:00,6.31,6.31,6.3,6.31,14000.0,6.31,6.31,6.3,6.31,14000.0
2005-12-12 14:05:00,6.31,6.31,6.31,6.31,12400.0,6.31,6.31,6.31,6.31,12400.0
2005-12-12 14:10:00,6.31,6.32,6.31,6.31,10400.0,6.31,6.32,6.31,6.31,10400.0
2005-12-12 14:15:00,6.31,6.33,6.31,6.33,15200.0,6.31,6.33,6.31,6.33,15200.0
2005-12-12 14:20:00,6.33,6.33,6.32,6.33,28800.0,6.33,6.33,6.32,6.33,28800.0
2005-12-12 14:25:00,6.33,6.33,6.31,6.32,19600.0,6.33,6.33,6.31,6.32,19600.0
2005-12-12 14:30:00,6.32,6.32,6.31,6.32,12000.0,6.32,6.32,6.31,6.32,12000.0
2005-12-12 14:35:00,6.32,6.33,6.32,6.33,15200.0,6.32,6.33,6.32,6.33,15200.0
2005-12-12 14:40:00,6.33,6.34,6.33,6.34,14400.0,6.33,6.34,6.33,6.34,14400.0
2005-12-12 14:45:00,6.34,6.34,6.34,6.34,16400.0,6.34,6.34,6.34,6.34,16400.0
2005-12-12 14:50:00,6.34,6.35,6.34,6.35,27600.0,6.34,6.35,6.34,6.35,27600.0
2005-12-12 14:55:00,6.35,6.35,6.35,6.35,25200.0,6.35,6.35,6.35,6.35,25200.0
2005-12-12 15:00:00,6.35,6.36,6.35,6.36,55200.0,6.35,6.36,6.35,6.36,55200.0
2005-12-12 15:05:00,6.36,6.36,6.34,6.35,9200.0,6.36,6.36,6.34,6.35,9200.0
2005-12-12 15:10:00,6.35,6.35,6.34,6.35,23200.0,6.35,6.35,6.34,6.35,23200.0
2005-12-12 15:15:00,6.35,6.36,6.35,6.36,41600.0,6.35,6.36,6.35,6.36,41600.0
2005-12-12 15:20:00,6.36,6.36,6.35,6.35,16000.0,6.36,6.36,6.35,6.35,16000.0
2005-12-12 15:25:00,6.35,6.36,6.35,6.36,12800.0,6.35,6.36,6.35,6.36,12800.0
2005-12-12 15:30:00,6.35,6.36,6.35,6.35,25200.0,6.35,6.36,6.35,6.35,25200.0
2005-12-12 15:35:00,6.35,6.35,6.34,6.35,25600.0,6.35,6.35,6.34,6.35,25600.0
2005-12-12 15:40:00,6.35,6.37,6.35,6.37,37200.0,6.35,6.37,6.35,6.37,37200.0
2005-12-12 15:45:00,6.37,6.37,6.35,6.35,18800.0,6.37,6.37,6.35,6.35,18800.0
2005-12-12 15:50:00,6.35,6.37,6.35,6.36,39200.0,6.35,6.37,6.35,6.36,39200.0
2005-12-12 15:55:00,6.36,6.36,6.36,6.36,22000.0,6.36,6.36,6.36,6.36,22000.0
2005-12-13 09:30:00,6.35,6.36,6.35,6.35,14800.0,6.35,6.36,6.35,6.35,14800.0
2005-12-13 09:35:00,6.35,6.35,6.34,6.34,4400.0,6.35,6.35,6.34,6.34,4400.0
2005-12-13 09:40:00,6.34,6.35,6.34,6.35,8400.0,6.34,6.35,6.34,6.35,8400.0
2005-12-13 09:45:00,6.35,6.39,6.35,6.39,22000.0,6.35,6.39,6.35,6.39,22000.0
2005-12-13 09:50:00,6.39,6.4,6.39,6.4,19200.0,6.39,6.4,6.39,6.4,19200.0
2005-12-13 09:55:00,6.39,6.4,6.38,6.38,13600.0,6.39,6.4,6.38,6.38,13600.0
2005-12-13 10:00:00,6.38,6.41,6.38,6.4,30000.0,6.38,6.41,6.38,6.4,30000.0
2005-12-13 10:05:00,6.38,6.41,6.38,6.41,15200.0,6.38,6.41,6.38,6.41,15200.0
2005-12-13 10:10:00,6.4,6.41,6.39,6.41,52400.0,6.4,6.41,6.39,6.41,52400.0
2005-12-13 10:15:00,6.4,6.42,6.4,6.41,15200.0,6.4,6.42,6.4,6.41,15200.0
2005-12-13 10:20:00,6.41,6.41,6.4,6.41,10400.0,6.41,6.41,6.4,6.41,10400.0
2005-12-13 10:25:00,6.39,6.41,6.39,6.4,27200.0,6.39,6.41,6.39,6.4,27200.0
2005-12-13 10:30:00,6.41,6.42,6.4,6.41,38800.0,6.41,6.42,6.4,6.41,38800.0
2005-12-13 10:35:00,6.41,6.43,6.41,6.42,44400.0,6.41,6.43,6.41,6.42,44400.0
2005-12-13 10:40:00,6.42,6.42,6.42,6.42,23600.0,6.42,6.42,6.42,6.42,23600.0
2005-12-13 10:45:00,6.42,6.42,6.4,6.42,42000.0,6.42,6.42,6.4,6.42,42000.0
2005-12-13 10:50:00,6.41,6.42,6.41,6.41,16400.0,6.41,6.42,6.41,6.41,16400.0
2005-12-13 10:55:00,6.41,6.43,6.4,6.43,48400.0,6.41,6.43,6.4,6.43,48400.0
2005-12-13 11:00:00,6.43,6.46,6.43,6.45,266400.0,6.43,6.46,6.43,6.45,266400.0
2005-12-13 11:05:00,6.46,6.47,6.45,6.47,44400.0,6.46,6.47,6.45,6.47,44400.0
2005-12-13 11:10:00,6.47,6.48,6.47,6.48,27200.0,6.47,6.48,6.47,6.48,27200.0
2005-12-13 11:15:00,6.48,6.48,6.47,6.47,24400.0,6.48,6.48,6.47,6.47,24400.0
2005-12-13 11:20:00,6.47,6.48,6.47,6.48,19200.0,6.47,6.48,6.47,6.48,19200.0
2005-12-13 11:25:00,6.48,6.52,6.48,6.52,109600.0,6.48,6.52,6.48,6.52,109600.0
2005-12-13 11:30:00,6.51,6.51,6.47,6.47,30400.0,6.51,6.51,6.47,6.47,30400.0
2005-12-13 11:35:00,6.47,6.5,6.47,6.5,43600.0,6.47,6.5,6.47,6.5,43600.0
2005-12-13 11:40:00,6.5,6.5,6.5,6.5,23200.0,6.5,6.5,6.5,6.5,23200.0
2005-12-13 11:45:00,6.5,6.54,6.5,6.54,44000.0,6.5,6.54,6.5,6.54,44000.0
2005-12-13 11:50:00,6.53,6.55,6.53,6.53,22800.0,6.53,6.55,6.53,6.53,22800.0
2005-12-13 11:55:00,6.53,6.54,6.53,6.54,35600.0,6.53,6.54,6.53,6.54,35600.0
2005-12-13 12:00:00,6.54,6.55,6.53,6.55,19200.0,6.54,6.55,6.53,6.55,19200.0
2005-12-13 12:05:00,6.55,6.55,6.55,6.55,13600.0,6.55,6.55,6.55,6.55,13600.0
2005-12-13 12:10:00,6.55,6.55,6.55,6.55,28400.0,6.55,6.55,6.55,6.55,28400.0
2005-12-13 12:15:00,6.55,6.55,6.55,6.55,13600.0,6.55,6.55,6.55,6.55,13600.0
2005-12-13 12:20:00,6.55,6.55,6.52,6.52,36000.0,6.55,6.55,6.52,6.52,36000.0
2005-12-13 12:25:00,6.52,6.52,6.51,6.51,34000.0,6.52,6.52,6.51,6.51,34000.0
2005-12-13 12:30:00,6.5,6.5,6.49,6.49,29200.0,6.5,6.5,6.49,6.49,29200.0
2005-12-13 12:35:00,6.49,6.49,6.47,6.48,41600.0,6.49,6.49,6.47,6.48,41600.0
2005-12-13 12:40:00,6.48,6.49,6.47,6.49,66400.0,6.48,6.49,6.47,6.49,66400.0
2005-12-13 12:45:00,6.48,6.49,6.47,6.49,40400.0,6.48,6.49,6.47,6.49,40400.0
2005-12-13 12:50:00,6.49,6.49,6.46,6.47,15600.0,6.49,6.49,6.46,6.47,15600.0
2005-12-13 12:55:00,6.47,6.48,6.47,6.47,25600.0,6.47,6.48,6.47,6.47,25600.0
2005-12-13 13:00:00,6.47,6.48,6.47,6.48,67600.0,6.47,6.48,6.47,6.48,67600.0
2005-12-13 13:05:00,6.48,6.52,6.48,6.52,18000.0,6.48,6.52,6.48,6.52,18000.0
2005-12-13 13:10:00,6.52,6.54,6.52,6.54,17200.0,6.52,6.54,6.52,6.54,17200.0
2005-12-13 13:15:00,6.54,6.55,6.54,6.55,39200.0,6.54,6.55,6.54,6.55,39200.0
2005-12-13 13:20:00,6.56,6.57,6.56,6.57,25200.0,6.56,6.57,6.56,6.57,25200.0
2005-12-13 13:25:00,6.57,6.59,6.57,6.59,19200.0,6.57,6.59,6.57,6.59,19200.0
2005-12-13 13:30:00,6.59,6.59,6.58,6.58,22000.0,6.59,6.59,6.58,6.58,22000.0
2005-12-13 13:35:00,6.58,6.58,6.57,6.57,16400.0,6.58,6.58,6.57,6.57,16400.0
2005-12-13 13:40:00,6.57,6.57,6.56,6.56,18800.0,6.57,6.57,6.56,6.56,18800.0
2005-12-13 13:45:00,6.57,6.57,6.52,6.52,48000.0,6.57,6.57,6.52,6.52,48000.0
2005-12-13 13:50:00,6.52,6.52,6.48,6.48,65600.0,6.52,6.52,6.48,6.48,65600.0
2005-12-13 13:55:00,6.48,6.49,6.47,6.48,56400.0,6.48,6.49,6.47,6.48,56400.0
2005-12-13 14:00:00,6.47,6.48,6.46,6.48,250000.0,6.47,6.48,6.46,6.48,250000.0
2005-12-13 14:05:00,6.48,6.53,6.48,6.53,35600.0,6.48,6.53,6.48,6.53,35600.0
2005-12-13 14:10:00,6.53,6.53,6.52,6.53,43200.0,6.53,6.53,6.52,6.53,43200.0
2005-12-13 14:15:00,6.53,6.53,6.5,6.51,25200.0,6.53,6.53,6.5,6.51,25200.0
2005-12-13 14:20:00,6.53,6.56,6.52,6.56,62000.0,6.53,6.56,6.52,6.56,62000.0
2005-12-13 14:25:00,6.56,6.56,6.54,6.54,26400.0,6.56,6.56,6.54,6.54,26400.0
2005-12-13 14:30:00,6.54,6.55,6.53,6.53,40400.0,6.54,6.55,6.53,6.53,40400.0
2005-12-13 14:35:00,6.53,6.53,6.5,6.51,56000.0,6.53,6.53,6.5,6.51,56000.0
2005-12-13 14:40:00,6.52,6.55,6.52,6.55,33600.0,6.52,6.55,6.52,6.55,33600.0
2005-12-13 14:45:00,6.55,6.55,6.52,6.52,35600.0,6.55,6.55,6.52,6.52,35600.0
2005-12-13 14:50:00,6.52,6.55,6.52,6.55,50000.0,6.52,6.55,6.52,6.55,50000.0
2005-12-13 14:55:00,6.55,6.57,6.55,6.57,36800.0,6.55,6.57,6.55,6.57,36800.0
2005-12-13 15:00:00,6.57,6.58,6.54,6.54,38400.0,6.57,6.58,6.54,6.54,38400.0
2005-12-13 15:05:00,6.54,6.55,6.53,6.53,38400.0,6.54,6.55,6.53,6.53,38400.0
2005-12-13 15:10:00,6.53,6.53,6.52,6.52,69200.0,6.53,6.53,6.52,6.52,69200.0
2005-12-13 15:15:00,6.52,6.52,6.48,6.49,72800.0,6.52,6.52,6.48,6.49,72800.0
2005-12-13 15:20:00,6.49,6.51,6.48,6.51,44800.0,6.49,6.51,6.48,6.51,44800.0
2005-12-13 15:25:00,6.51,6.54,6.51,6.53,61200.0,6.51,6.54,6.51,6.53,61200.0
2005-12-13 15:30:00,6.52,6.52,6.48,6.5,59200.0,6.52,6.52,6.48,6.5,59200.0
2005-12-13 15:35:00,6.5,6.52,6.5,6.51,43200.0,6.5,6.52,6.5,6.51,43200.0
2005-12-13 15:40:00,6.51,6.52,6.5,6.5,35600.0,6.51,6.52,6.5,6.5,35600.0
2005-12-13 15:45:00,6.5,6.53,6.48,6.48,91600.0,6.5,6.53,6.48,6.48,91600.0
2005-12-13 15:50:00,6.49,6.53,6.49,6.53,102800.0,6.49,6.53,6.49,6.53,102800.0
2005-12-13 15:55:00,6.53,6.54,6.51,6.51,69200.0,6.53,6.54,6.51,6.51,69200.0
2005-12-14 09:30:00,6.54,6.58,6.54,6.57,15200.0,6.54,6.58,6.54,6.57,15200.0
2005-12-14 09:35:00,6.58,6.58,6.54,6.56,10800.0,6.58,6.58,6.54,6.56,10800.0
2005-12-14 09:40:00,6.56,6.56,6.51,6.54,7600.0,6.56,6.56,6.51,6.54,7600.0
2005-12-14 09:45:00,6.54,6.6,6.54,6.6,37600.0,6.54,6.6,6.54,6.6,37600.0
2005-12-14 09:50:00,6.6,6.6,6.59,6.59,26800.0,6.6,6.6,6.59,6.59,26800.0
2005-12-14 09:55:00,6.59,6.62,6.59,6.62,38400.0,6.59,6.62,6.59,6.62,38400.0
2005-12-14 10:00:00,6.62,6.62,6.58,6.58,29200.0,6.62,6.62,6.58,6.58,29200.0
2005-12-14 10:05:00,6.59,6.59,6.56,6.56,28400.0,6.59,6.59,6.56,6.56,28400.0
2005-12-14 10:10:00,6.56,6.61,6.56,6.61,8000.0,6.56,6.61,6.56,6.61,8000.0
2005-12-14 10:15:00,6.61,6.61,6.6,6.61,28800.0,6.61,6.61,6.6,6.61,28800.0
2005-12-14 10:20:00,6.6,6.61,6.6,6.61,21600.0,6.6,6.61,6.6,6.61,21600.0
2005-12-14 10:25:00,6.61,6.61,6.56,6.57,14800.0,6.61,6.61,6.56,6.57,14800.0
2005-12-14 10:30:00,6.57,6.58,6.56,6.58,14000.0,6.57,6.58,6.56,6.58,14000.0
2005-12-14 10:35:00,6.58,6.6,6.58,6.6,8000.0,6.58,6.6,6.58,6.6,8000.0
2005-12-14 10:40:00,6.6,6.6,6.59,6.6,7600.0,6.6,6.6,6.59,6.6,7600.0
2005-12-14 10:45:00,6.6,6.6,6.6,6.6,4800.0,6.6,6.6,6.6,6.6,4800.0
2005-12-14 10:50:00,6.6,6.6,6.58,6.59,7200.0,6.6,6.6,6.58,6.59,7200.0
2005-12-14 10:55:00,6.59,6.61,6.59,6.6,15200.0,6.59,6.61,6.59,6.6,15200.0
2005-12-14 11:00:00,6.6,6.6,6.57,6.58,11600.0,6.6,6.6,6.57,6.58,11600.0
2005-12-14 11:05:00,6.58,6.58,6.54,6.54,18800.0,6.58,6.58,6.54,6.54,18800.0
2005-12-14 11:10:00,6.55,6.58,6.54,6.58,10400.0,6.55,6.58,6.54,6.58,10400.0
2005-12-14 11:15:00,6.58,6.58,6.57,6.58,6000.0,6.58,6.58,6.57,6.58,6000.0
2005-12-14 11:20:00,6.58,6.58,6.57,6.57,3600.0,6.58,6.58,6.57,6.57,3600.0
2005-12-14 11:25:00,6.58,6.58,6.56,6.56,11200.0,6.58,6.58,6.56,6.56,11200.0
2005-12-14 11:30:00,6.56,6.56,6.55,6.55,3200.0,6.56,6.56,6.55,6.55,3200.0
2005-12-14 11:35:00,6.55,6.56,6.55,6.55,6800.0,6.55,6.56,6.55,6.55,6800.0
2005-12-14 11:40:00,6.55,6.56,6.55,6.55,8800.0,6.55,6.56,6.55,6.55,8800.0
2005-12-14 11:45:00,6.55,6.55,6.54,6.54,6400.0,6.55,6.55,6.54,6.54,6400.0
2005-12-14 11:50:00,6.55,6.55,6.54,6.54,3200.0,6.55,6.55,6.54,6.54,3200.0
2005-12-14 11:55:00,6.54,6.54,6.53,6.54,5600.0,6.54,6.54,6.53,6.54,5600.0
2005-12-14 12:00:00,6.54,6.55,6.53,6.55,18800.0,6.54,6.55,6.53,6.55,18800.0
2005-12-14 12:05:00,6.55,6.55,6.54,6.54,4000.0,6.55,6.55,6.54,6.54,4000.0
2005-12-14 12:10:00,6.54,6.54,6.52,6.53,10400.0,6.54,6.54,6.52,6.53,10400.0
2005-12-14 12:15:00,6.53,6.53,6.53,6.53,4800.0,6.53,6.53,6.53,6.53,4800.0
2005-12-14 12:20:00,6.53,6.53,6.53,6.53,4400.0,6.53,6.53,6.53,6.53,4400.0
2005-12-14 12:25:00,6.53,6.53,6.51,6.51,8400.0,6.53,6.53,6.51,6.51,8400.0
2005-12-14 12:30:00,6.52,6.53,6.52,6.53,5600.0,6.52,6.53,6.52,6.53,5600.0
2005-12-14 12:35:00,6.53,6.53,6.53,6.53,4800.0,6.53,6.53,6.53,6.53,4800.0
2005-12-14 12:40:00,6.53,6.53,6.51,6.51,1600.0,6.53,6.53,6.51,6.51,1600.0
2005-12-14 12:45:00,6.52,6.54,6.52,6.53,8000.0,6.52,6.54,6.52,6.53,8000.0
2005-12-14 12:50:00,6.53,6.54,6.53,6.54,1200.0,6.53,6.54,6.53,6.54,1200.0
2005-12-14 12:55:00,6.54,6.54,6.54,6.54,10800.0,6.54,6.54,6.54,6.54,10800.0
2005-12-14 13:00:00,6.54,6.54,6.52,6.53,11200.0,6.54,6.54,6.52,6.53,11200.0
2005-12-14 13:05:00,6.53,6.53,6.53,6.53,7200.0,6.53,6.53,6.53,6.53,7200.0
2005-12-14 13:10:00,6.53,6.55,6.53,6.54,18400.0,6.53,6.55,6.53,6.54,18400.0
2005-12-14 13:15:00,6.53,6.53,6.53,6.53,8400.0,6.53,6.53,6.53,6.53,8400.0
2005-12-14 13:20:00,6.53,6.53,6.53,6.53,14000.0,6.53,6.53,6.53,6.53,14000.0
2005-12-14 13:25:00,6.53,6.54,6.53,6.54,7600.0,6.53,6.54,6.53,6.54,7600.0
2005-12-14 13:30:00,6.54,6.54,6.53,6.53,5600.0,6.54,6.54,6.53,6.53,5600.0
2005-12-14 13:35:00,6.53,6.54,6.52,6.54,12000.0,6.53,6.54,6.52,6.54,12000.0
2005-12-14 13:40:00,6.53,6.55,6.53,6.55,6000.0,6.53,6.55,6.53,6.55,6000.0
2005-12-14 13:45:00,6.55,6.57,6.55,6.57,5600.0,6.55,6.57,6.55,6.57,5600.0
2005-12-14 13:50:00,6.58,6.59,6.56,6.56,15200.0,6.58,6.59,6.56,6.56,15200.0
2005-12-14 13:55:00,6.57,6.57,6.54,6.54,7600.0,6.57,6.57,6.54,6.54,7600.0
2005-12-14 14:00:00,6.54,6.55,6.54,6.55,5600.0,6.54,6.55,6.54,6.55,5600.0
2005-12-14 14:05:00,6.56,6.56,6.55,6.55,4000.0,6.56,6.56,6.55,6.55,4000.0
2005-12-14 14:10:00,6.55,6.56,6.55,6.56,3200.0,6.55,6.56,6.55,6.56,3200.0
2005-12-14 14:15:00,6.56,6.56,6.55,6.55,2800.0,6.56,6.56,6.55,6.55,2800.0
2005-12-14 14:20:00,6.55,6.55,6.55,6.55,7600.0,6.55,6.55,6.55,6.55,7600.0
2005-12-14 14:25:00,6.55,6.56,6.55,6.56,16000.0,6.55,6.56,6.55,6.56,16000.0
2005-12-14 14:30:00,6.55,6.56,6.55,6.56,14400.0,6.55,6.56,6.55,6.56,14400.0
2005-12-14 14:35:00,6.56,6.56,6.53,6.54,18800.0,6.56,6.56,6.53,6.54,18800.0
2005-12-14 14:40:00,6.52,6.55,6.52,6.55,29200.0,6.52,6.55,6.52,6.55,29200.0
2005-12-14 14:45:00,6.55,6.56,6.55,6.56,16000.0,6.55,6.56,6.55,6.56,16000.0
2005-12-14 14:50:00,6.55,6.55,6.55,6.55,5600.0,6.55,6.55,6.55,6.55,5600.0
2005-12-14 14:55:00,6.55,6.55,6.55,6.55,6800.0,6.55,6.55,6.55,6.55,6800.0
2005-12-14 15:00:00,6.55,6.55,6.54,6.55,8800.0,6.55,6.55,6.54,6.55,8800.0
2005-12-14 15:05:00,6.56,6.56,6.55,6.56,7200.0,6.56,6.56,6.55,6.56,7200.0
2005-12-14 15:10:00,6.54,6.57,6.54,6.57,20400.0,6.54,6.57,6.54,6.57,20400.0
2005-12-14 15:15:00,6.57,6.57,6.55,6.55,35200.0,6.57,6.57,6.55,6.55,35200.0
2005-12-14 15:20:00,6.55,6.57,6.55,6.57,19200.0,6.55,6.57,6.55,6.57,19200.0
2005-12-14 15:25:00,6.57,6.59,6.57,6.58,28800.0,6.57,6.59,6.57,6.58,28800.0
2005-12-14 15:30:00,6.58,6.58,6.56,6.57,37600.0,6.58,6.58,6.56,6.57,37600.0
2005-12-14 15:35:00,6.57,6.58,6.56,6.58,38400.0,6.57,6.58,6.56,6.58,38400.0
2005-12-14 15:40:00,6.58,6.61,6.58,6.61,53200.0,6.58,6.61,6.58,6.61,53200.0
2005-12-14 15:45:00,6.61,6.62,6.6,6.6,34000.0,6.61,6.62,6.6,6.6,34000.0
2005-12-14 15:50:00,6.6,6.6,6.59,6.6,46000.0,6.6,6.6,6.59,6.6,46000.0
2005-12-14 15:55:00,6.6,6.62,6.59,6.61,93200.0,6.6,6.62,6.59,6.61,93200.0
2005-12-15 09:30:00,6.61,6.61,6.6,6.6,22400.0,6.61,6.61,6.6,6.6,22400.0
2005-12-15 09:35:00,6.59,6.6,6.51,6.52,22400.0,6.59,6.6,6.51,6.52,22400.0
2005-12-15 09:40:00,6.52,6.53,6.51,6.53,36400.0,6.52,6.53,6.51,6.53,36400.0
2005-12-15 09:45:00,6.52,6.52,6.48,6.5,65200.0,6.52,6.52,6.48,6.5,65200.0
2005-12-15 09:50:00,6.49,6.49,6.47,6.47,28000.0,6.49,6.49,6.47,6.47,28000.0
2005-12-15 09:55:00,6.45,6.46,6.44,6.46,52400.0,6.45,6.46,6.44,6.46,52400.0
2005-12-15 10:00:00,6.46,6.47,6.44,6.45,48000.0,6.46,6.47,6.44,6.45,48000.0
2005-12-15 10:05:00,6.44,6.44,6.43,6.43,48800.0,6.44,6.44,6.43,6.43,48800.0
2005-12-15 10:10:00,6.43,6.44,6.43,6.43,48800.0,6.43,6.44,6.43,6.43,48800.0
2005-12-15 10:15:00,6.43,6.43,6.41,6.42,121200.0,6.43,6.43,6.41,6.42,121200.0
2005-12-15 10:20:00,6.42,6.43,6.42,6.43,36000.0,6.42,6.43,6.42,6.43,36000.0
2005-12-15 10:25:00,6.43,6.43,6.42,6.42,36000.0,6.43,6.43,6.42,6.42,36000.0
2005-12-15 10:30:00,6.42,6.44,6.42,6.44,17600.0,6.42,6.44,6.42,6.44,17600.0
2005-12-15 10:35:00,6.44,6.45,6.44,6.44,17200.0,6.44,6.45,6.44,6.44,17200.0
2005-12-15 10:40:00,6.43,6.43,6.43,6.43,21600.0,6.43,6.43,6.43,6.43,21600.0
2005-12-15 10:45:00,6.43,6.43,6.43,6.43,15200.0,6.43,6.43,6.43,6.43,15200.0
2005-12-15 10:50:00,6.43,6.44,6.43,6.44,27600.0,6.43,6.44,6.43,6.44,27600.0
2005-12-15 10:55:00,6.44,6.45,6.43,6.43,9600.0,6.44,6.45,6.43,6.43,9600.0
2005-12-15 11:00:00,6.43,6.43,6.41,6.41,26400.0,6.43,6.43,6.41,6.41,26400.0
2005-12-15 11:05:00,6.41,6.43,6.41,6.43,29200.0,6.41,6.43,6.41,6.43,29200.0
2005-12-15 11:10:00,6.43,6.45,6.43,6.44,14800.0,6.43,6.45,6.43,6.44,14800.0
2005-12-15 11:15:00,6.43,6.44,6.43,6.44,102400.0,6.43,6.44,6.43,6.44,102400.0
2005-12-15 11:20:00,6.43,6.44,6.43,6.43,11200.0,6.43,6.44,6.43,6.43,11200.0
2005-12-15 11:25:00,6.43,6.43,6.43,6.43,8400.0,6.43,6.43,6.43,6.43,8400.0
2005-12-15 11:30:00,6.43,6.43,6.43,6.43,7600.0,6.43,6.43,6.43,6.43,7600.0
2005-12-15 11:35:00,6.43,6.46,6.43,6.46,6000.0,6.43,6.46,6.43,6.46,6000.0
2005-12-15 11:40:00,6.46,6.46,6.43,6.44,8000.0,6.46,6.46,6.43,6.44,8000.0
2005-12-15 11:45:00,6.44,6.44,6.43,6.43,5600.0,6.44,6.44,6.43,6.43,5600.0
2005-12-15 11:50:00,6.43,6.43,6.43,6.43,12000.0,6.43,6.43,6.43,6.43,12000.0
2005-12-15 11:55:00,6.43,6.44,6.43,6.44,17600.0,6.43,6.44,6.43,6.44,17600.0
2005-12-15 12:00:00,6.44,6.45,6.44,6.45,7600.0,6.44,6.45,6.44,6.45,7600.0
2005-12-15 12:05:00,6.44,6.45,6.44,6.44,10800.0,6.44,6.45,6.44,6.44,10800.0
2005-12-15 12:10:00,6.44,6.45,6.44,6.44,14000.0,6.44,6.45,6.44,6.44,14000.0
2005-12-15 12:15:00,6.44,6.45,6.44,6.45,12000.0,6.44,6.45,6.44,6.45,12000.0
2005-12-15 12:20:00,6.44,6.46,6.44,6.46,17600.0,6.44,6.46,6.44,6.46,17600.0
2005-12-15 12:25:00,6.46,6.46,6.45,6.46,26800.0,6.46,6.46,6.45,6.46,26800.0
2005-12-15 12:30:00,6.46,6.46,6.45,6.46,18400.0,6.46,6.46,6.45,6.46,18400.0
2005-12-15 12:35:00,6.46,6.46,6.44,6.44,12000.0,6.46,6.46,6.44,6.44,12000.0
2005-12-15 12:40:00,6.44,6.47,6.44,6.47,25200.0,6.44,6.47,6.44,6.47,25200.0
2005-12-15 12:45:00,6.47,6.47,6.44,6.45,31200.0,6.47,6.47,6.44,6.45,31200.0
2005-12-15 12:50:00,6.45,6.46,6.45,6.46,13200.0,6.45,6.46,6.45,6.46,13200.0
2005-12-15 12:55:00,6.45,6.45,6.44,6.44,16400.0,6.45,6.45,6.44,6.44,16400.0
2005-12-15 13:00:00,6.44,6.45,6.43,6.44,38000.0,6.44,6.45,6.43,6.44,38000.0
2005-12-15 13:05:00,6.44,6.44,6.44,6.44,16000.0,6.44,6.44,6.44,6.44,16000.0
2005-12-15 13:10:00,6.44,6.44,6.44,6.44,6400.0,6.44,6.44,6.44,6.44,6400.0
2005-12-15 13:15:00,6.44,6.45,6.44,6.44,19200.0,6.44,6.45,6.44,6.44,19200.0
2005-12-15 13:20:00,6.44,6.44,6.44,6.44,6400.0,6.44,6.44,6.44,6.44,6400.0
2005-12-15 13:25:00,6.45,6.45,6.45,6.45,6800.0,6.45,6.45,6.45,6.45,6800.0
2005-12-15 13:30:00,6.45,6.45,6.44,6.44,12800.0,6.45,6.45,6.44,6.44,12800.0
2005-12-15 13:35:00,6.44,6.45,6.44,6.45,8000.0,6.44,6.45,6.44,6.45,8000.0
2005-12-15 13:40:00,6.46,6.46,6.46,6.46,2800.0,6.46,6.46,6.46,6.46,2800.0
2005-12-15 13:45:00,6.45,6.45,6.44,6.44,6000.0,6.45,6.45,6.44,6.44,6000.0
2005-12-15 13:50:00,6.45,6.45,6.44,6.44,2000.0,6.45,6.45,6.44,6.44,2000.0
2005-12-15 13:55:00,6.44,6.45,6.44,6.45,10800.0,6.44,6.45,6.44,6.45,10800.0
2005-12-15 14:00:00,6.45,6.45,6.45,6.45,8000.0,6.45,6.45,6.45,6.45,8000.0
2005-12-15 14:05:00,6.45,6.45,6.44,6.44,21600.0,6.45,6.45,6.44,6.44,21600.0
2005-12-15 14:10:00,6.44,6.45,6.44,6.44,6400.0,6.44,6.45,6.44,6.44,6400.0
2005-12-15 14:15:00,6.44,6.45,6.44,6.45,5200.0,6.44,6.45,6.44,6.45,5200.0
2005-12-15 14:20:00,6.45,6.45,6.45,6.45,14000.0,6.45,6.45,6.45,6.45,14000.0
2005-12-15 14:25:00,6.45,6.45,6.43,6.44,33200.0,6.45,6.45,6.43,6.44,33200.0
2005-12-15 14:30:00,6.43,6.43,6.43,6.43,20800.0,6.43,6.43,6.43,6.43,20800.0
2005-12-15 14:35:00,6.43,6.45,6.43,6.44,29600.0,6.43,6.45,6.43,6.44,29600.0
2005-12-15 14:40:00,6.45,6.45,6.45,6.45,15200.0,6.45,6.45,6.45,6.45,15200.0
2005-12-15 14:45:00,6.45,6.45,6.44,6.45,36800.0,6.45,6.45,6.44,6.45,36800.0
2005-12-15 14:50:00,6.45,6.45,6.45,6.45,13600.0,6.45,6.45,6.45,6.45,13600.0
2005-12-15 14:55:00,6.45,6.45,6.44,6.44,47200.0,6.45,6.45,6.44,6.44,47200.0
2005-12-15 15:00:00,6.45,6.46,6.45,6.46,46800.0,6.45,6.46,6.45,6.46,46800.0
2005-12-15 15:05:00,6.46,6.47,6.46,6.46,10400.0,6.46,6.47,6.46,6.46,10400.0
2005-12-15 15:10:00,6.46,6.46,6.45,6.46,23600.0,6.46,6.46,6.45,6.46,23600.0
2005-12-15 15:15:00,6.45,6.46,6.45,6.46,14800.0,6.45,6.46,6.45,6.46,14800.0
2005-12-15 15:20:00,6.45,6.48,6.45,6.45,46400.0,6.45,6.48,6.45,6.45,46400.0
2005-12-15 15:25:00,6.46,6.46,6.45,6.46,47200.0,6.46,6.46,6.45,6.46,47200.0
2005-12-15 15:30:00,6.46,6.46,6.45,6.45,18800.0,6.46,6.46,6.45,6.45,18800.0
2005-12-15 15:35:00,6.46,6.46,6.46,6.46,16400.0,6.46,6.46,6.46,6.46,16400.0
2005-12-15 15:40:00,6.46,6.47,6.46,6.47,47600.0,6.46,6.47,6.46,6.47,47600.0
2005-12-15 15:45:00,6.47,6.48,6.47,6.47,36000.0,6.47,6.48,6.47,6.47,36000.0
2005-12-15 15:50:00,6.47,6.48,6.47,6.48,102400.0,6.47,6.48,6.47,6.48,102400.0
2005-12-15 15:55:00,6.48,6.48,6.48,6.48,66800.0,6.48,6.48,6.48,6.48,66800.0
2005-12-16 09:30:00,6.5,6.52,6.5,6.52,800000.0,6.5,6.52,6.5,6.52,800000.0
2005-12-16 09:35:00,6.52,6.53,6.52,6.53,4400.0,6.52,6.53,6.52,6.53,4400.0
2005-12-16 09:40:00,6.53,6.53,6.52,6.52,4400.0,6.53,6.53,6.52,6.52,4400.0
2005-12-16 09:45:00,6.51,6.51,6.5,6.5,16800.0,6.51,6.51,6.5,6.5,16800.0
2005-12-16 09:50:00,6.5,6.51,6.5,6.5,21200.0,6.5,6.51,6.5,6.5,21200.0
2005-12-16 09:55:00,6.51,6.51,6.5,6.5,26800.0,6.51,6.51,6.5,6.5,26800.0
2005-12-16 10:00:00,6.5,6.5,6.48,6.48,22000.0,6.5,6.5,6.48,6.48,22000.0
2005-12-16 10:05:00,6.48,6.48,6.47,6.47,4800.0,6.48,6.48,6.47,6.47,4800.0
2005-12-16 10:10:00,6.47,6.47,6.46,6.46,5200.0,6.47,6.47,6.46,6.46,5200.0
2005-12-16 10:15:00,6.45,6.46,6.45,6.46,12000.0,6.45,6.46,6.45,6.46,12000.0
2005-12-16 10:20:00,6.46,6.46,6.45,6.45,114800.0,6.46,6.46,6.45,6.45,114800.0
2005-12-16 10:25:00,6.45,6.45,6.44,6.44,22800.0,6.45,6.45,6.44,6.44,22800.0
2005-12-16 10:30:00,6.43,6.45,6.43,6.45,61600.0,6.43,6.45,6.43,6.45,61600.0
2005-12-16 10:35:00,6.45,6.47,6.45,6.46,17600.0,6.45,6.47,6.45,6.46,17600.0
2005-12-16 10:40:00,6.46,6.46,6.46,6.46,9200.0,6.46,6.46,6.46,6.46,9200.0
2005-12-16 10:45:00,6.48,6.48,6.46,6.47,63600.0,6.48,6.48,6.46,6.47,63600.0
2005-12-16 10:50:00,6.47,6.47,6.46,6.46,10400.0,6.47,6.47,6.46,6.46,10400.0
2005-12-16 10:55:00,6.46,6.47,6.46,6.47,11600.0,6.46,6.47,6.46,6.47,11600.0
2005-12-16 11:00:00,6.47,6.47,6.47,6.47,21200.0,6.47,6.47,6.47,6.47,21200.0
2005-12-16 11:05:00,6.47,6.47,6.46,6.46,12800.0,6.47,6.47,6.46,6.46,12800.0
2005-12-16 11:10:00,6.47,6.48,6.47,6.48,8000.0,6.47,6.48,6.47,6.48,8000.0
2005-12-16 11:15:00,6.48,6.49,6.48,6.48,28000.0,6.48,6.49,6.48,6.48,28000.0
2005-12-16 11:20:00,6.48,6.48,6.48,6.48,3200.0,6.48,6.48,6.48,6.48,3200.0
2005-12-16 11:25:00,6.48,6.48,6.48,6.48,400.0,6.48,6.48,6.48,6.48,400.0
2005-12-16 11:30:00,6.48,6.48,6.46,6.47,8400.0,6.48,6.48,6.46,6.47,8400.0
2005-12-16 11:35:00,6.47,6.47,6.46,6.46,800.0,6.47,6.47,6.46,6.46,800.0
2005-12-16 11:40:00,6.46,6.46,6.45,6.45,8800.0,6.46,6.46,6.45,6.45,8800.0
2005-12-16 11:45:00,6.46,6.46,6.45,6.45,51200.0,6.46,6.46,6.45,6.45,51200.0
2005-12-16 11:50:00,6.45,6.45,6.45,6.45,7600.0,6.45,6.45,6.45,6.45,7600.0
2005-12-16 11:55:00,6.45,6.46,6.45,6.46,6400.0,6.45,6.46,6.45,6.46,6400.0
2005-12-16 12:00:00,6.46,6.46,6.45,6.45,30000.0,6.46,6.46,6.45,6.45,30000.0
2005-12-16 12:05:00,6.45,6.45,6.45,6.45,12000.0,6.45,6.45,6.45,6.45,12000.0
2005-12-16 12:10:00,6.45,6.46,6.45,6.46,20400.0,6.45,6.46,6.45,6.46,20400.0
2005-12-16 12:15:00,6.46,6.46,6.46,6.46,4400.0,6.46,6.46,6.46,6.46,4400.0
2005-12-16 12:20:00,6.46,6.46,6.45,6.45,8400.0,6.46,6.46,6.45,6.45,8400.0
2005-12-16 12:25:00,6.45,6.46,6.45,6.45,17600.0,6.45,6.46,6.45,6.45,17600.0
2005-12-16 12:30:00,6.45,6.47,6.45,6.47,19600.0,6.45,6.47,6.45,6.47,19600.0
2005-12-16 12:35:00,6.46,6.46,6.46,6.46,7200.0,6.46,6.46,6.46,6.46,7200.0
2005-12-16 12:40:00,6.46,6.48,6.46,6.47,14400.0,6.46,6.48,6.46,6.47,14400.0
2005-12-16 12:45:00,6.47,6.47,6.47,6.47,6400.0,6.47,6.47,6.47,6.47,6400.0
2005-12-16 12:50:00,6.47,6.47,6.47,6.47,4400.0,6.47,6.47,6.47,6.47,4400.0
2005-12-16 12:55:00,6.47,6.47,6.47,6.47,5200.0,6.47,6.47,6.47,6.47,5200.0
2005-12-16 13:00:00,6.47,6.47,6.47,6.47,5600.0,6.47,6.47,6.47,6.47,5600.0
2005-12-16 13:05:00,6.47,6.47,6.47,6.47,7200.0,6.47,6.47,6.47,6.47,7200.0
2005-12-16 13:10:00,6.47,6.47,6.46,6.46,4000.0,6.47,6.47,6.46,6.46,4000.0
2005-12-16 13:15:00,6.46,6.46,6.45,6.46,11200.0,6.46,6.46,6.45,6.46,11200.0
2005-12-16 13:20:00,6.46,6.46,6.46,6.46,1600.0,6.46,6.46,6.46,6.46,1600.0
2005-12-16 13:25:00,6.45,6.45,6.45,6.45,138800.0,6.45,6.45,6.45,6.45,138800.0
2005-12-16 13:30:00,6.45,6.46,6.45,6.46,11200.0,6.45,6.46,6.45,6.46,11200.0
2005-12-16 13:35:00,6.46,6.46,6.46,6.46,7200.0,6.46,6.46,6.46,6.46,7200.0
2005-12-16 13:40:00,6.46,6.46,6.46,6.46,2000.0,6.46,6.46,6.46,6.46,2000.0
2005-12-16 13:45:00,6.45,6.46,6.45,6.46,20800.0,6.45,6.46,6.45,6.46,20800.0
2005-12-16 13:50:00,6.46,6.46,6.46,6.46,8400.0,6.46,6.46,6.46,6.46,8400.0
2005-12-16 13:55:00,6.46,6.46,6.46,6.46,4400.0,6.46,6.46,6.46,6.46,4400.0
2005-12-16 14:00:00,6.46,6.46,6.46,6.46,5600.0,6.46,6.46,6.46,6.46,5600.0
2005-12-16 14:05:00,6.46,6.46,6.45,6.45,4800.0,6.46,6.46,6.45,6.45,4800.0
2005-12-16 14:10:00,6.46,6.46,6.45,6.45,14800.0,6.46,6.46,6.45,6.45,14800.0
2005-12-16 14:15:00,6.45,6.46,6.45,6.46,34800.0,6.45,6.46,6.45,6.46,34800.0
2005-12-16 14:20:00,6.46,6.46,6.45,6.46,5600.0,6.46,6.46,6.45,6.46,5600.0
2005-12-16 14:25:00,6.46,6.46,6.45,6.45,12400.0,6.46,6.46,6.45,6.45,12400.0
2005-12-16 14:30:00,6.45,6.46,6.45,6.46,40400.0,6.45,6.46,6.45,6.46,40400.0
2005-12-16 14:35:00,6.46,6.49,6.46,6.49,60000.0,6.46,6.49,6.46,6.49,60000.0
2005-12-16 14:40:00,6.49,6.5,6.49,6.49,28400.0,6.49,6.5,6.49,6.49,28400.0
2005-12-16 14:45:00,6.49,6.49,6.48,6.48,38400.0,6.49,6.49,6.48,6.48,38400.0
2005-12-16 14:50:00,6.47,6.47,6.47,6.47,16000.0,6.47,6.47,6.47,6.47,16000.0
2005-12-16 14:55:00,6.47,6.47,6.45,6.46,16400.0,6.47,6.47,6.45,6.46,16400.0
2005-12-16 15:00:00,6.46,6.46,6.45,6.46,43600.0,6.46,6.46,6.45,6.46,43600.0
2005-12-16 15:05:00,6.46,6.47,6.46,6.47,20800.0,6.46,6.47,6.46,6.47,20800.0
2005-12-16 15:10:00,6.47,6.47,6.47,6.47,29600.0,6.47,6.47,6.47,6.47,29600.0
2005-12-16 15:15:00,6.47,6.48,6.47,6.48,15600.0,6.47,6.48,6.47,6.48,15600.0
2005-12-16 15:20:00,6.48,6.48,6.48,6.48,3600.0,6.48,6.48,6.48,6.48,3600.0
2005-12-16 15:25:00,6.48,6.48,6.47,6.47,20800.0,6.48,6.48,6.47,6.47,20800.0
2005-12-16 15:30:00,6.48,6.48,6.48,6.48,12800.0,6.48,6.48,6.48,6.48,12800.0
2005-12-16 15:35:00,6.48,6.49,6.48,6.49,18400.0,6.48,6.49,6.48,6.49,18400.0
2005-12-16 15:40:00,6.49,6.5,6.49,6.49,37600.0,6.49,6.5,6.49,6.49,37600.0
2005-12-16 15:45:00,6.49,6.5,6.49,6.5,24000.0,6.49,6.5,6.49,6.5,24000.0
2005-12-16 15:50:00,6.5,6.5,6.5,6.5,25200.0,6.5,6.5,6.5,6.5,25200.0
2005-12-16 15:55:00,6.5,6.5,6.49,6.49,30000.0,6.5,6.5,6.49,6.49,30000.0
2005-12-19 09:30:00,6.5,6.5,6.44,6.44,48400.0,6.5,6.5,6.44,6.44,48400.0
2005-12-19 09:35:00,6.45,6.45,6.44,6.45,69600.0,6.45,6.45,6.44,6.45,69600.0
2005-12-19 09:40:00,6.46,6.46,6.45,6.45,29600.0,6.46,6.46,6.45,6.45,29600.0
2005-12-19 09:45:00,6.45,6.45,6.41,6.41,92400.0,6.45,6.45,6.41,6.41,92400.0
2005-12-19 09:50:00,6.41,6.45,6.41,6.44,47600.0,6.41,6.45,6.41,6.44,47600.0
2005-12-19 09:55:00,6.44,6.44,6.4,6.4,27200.0,6.44,6.44,6.4,6.4,27200.0
2005-12-19 10:00:00,6.41,6.43,6.41,6.42,25600.0,6.41,6.43,6.41,6.42,25600.0
2005-12-19 10:05:00,6.41,6.44,6.41,6.43,55600.0,6.41,6.44,6.41,6.43,55600.0
2005-12-19 10:10:00,6.43,6.44,6.39,6.41,92400.0,6.43,6.44,6.39,6.41,92400.0
2005-12-19 10:15:00,6.41,6.44,6.4,6.44,113200.0,6.41,6.44,6.4,6.44,113200.0
2005-12-19 10:20:00,6.44,6.44,6.42,6.43,18800.0,6.44,6.44,6.42,6.43,18800.0
2005-12-19 10:25:00,6.42,6.43,6.41,6.43,37600.0,6.42,6.43,6.41,6.43,37600.0
2005-12-19 10:30:00,6.43,6.44,6.43,6.44,11600.0,6.43,6.44,6.43,6.44,11600.0
2005-12-19 10:35:00,6.44,6.44,6.43,6.43,9600.0,6.44,6.44,6.43,6.43,9600.0
2005-12-19 10:40:00,6.43,6.43,6.42,6.42,25600.0,6.43,6.43,6.42,6.42,25600.0
2005-12-19 10:45:00,6.42,6.42,6.42,6.42,14000.0,6.42,6.42,6.42,6.42,14000.0
2005-12-19 10:50:00,6.42,6.42,6.42,6.42,22000.0,6.42,6.42,6.42,6.42,22000.0
2005-12-19 10:55:00,6.44,6.45,6.43,6.43,13200.0,6.44,6.45,6.43,6.43,13200.0
2005-12-19 11:00:00,6.43,6.44,6.43,6.44,13600.0,6.43,6.44,6.43,6.44,13600.0
2005-12-19 11:05:00,6.44,6.44,6.43,6.43,15200.0,6.44,6.44,6.43,6.43,15200.0
2005-12-19 11:10:00,6.43,6.43,6.43,6.43,10400.0,6.43,6.43,6.43,6.43,10400.0
2005-12-19 11:15:00,6.43,6.43,6.43,6.43,16000.0,6.43,6.43,6.43,6.43,16000.0
2005-12-19 11:20:00,6.43,6.43,6.43,6.43,18400.0,6.43,6.43,6.43,6.43,18400.0
2005-12-19 11:25:00,6.43,6.43,6.43,6.43,9600.0,6.43,6.43,6.43,6.43,9600.0
2005-12-19 11:30:00,6.43,6.43,6.43,6.43,15200.0,6.43,6.43,6.43,6.43,15200.0
2005-12-19 11:35:00,6.43,6.43,6.43,6.43,37200.0,6.43,6.43,6.43,6.43,37200.0
2005-12-19 11:40:00,6.43,6.44,6.43,6.44,50000.0,6.43,6.44,6.43,6.44,50000.0
2005-12-19 11:45:00,6.44,6.45,6.44,6.44,28800.0,6.44,6.45,6.44,6.44,28800.0
2005-12-19 11:50:00,6.44,6.45,6.44,6.44,30400.0,6.44,6.45,6.44,6.44,30400.0
2005-12-19 11:55:00,6.44,6.44,6.44,6.44,25600.0,6.44,6.44,6.44,6.44,25600.0
2005-12-19 12:00:00,6.44,6.44,6.44,6.44,15600.0,6.44,6.44,6.44,6.44,15600.0
2005-12-19 12:05:00,6.44,6.44,6.44,6.44,6800.0,6.44,6.44,6.44,6.44,6800.0
2005-12-19 12:10:00,6.44,6.44,6.44,6.44,17200.0,6.44,6.44,6.44,6.44,17200.0
2005-12-19 12:15:00,6.44,6.45,6.44,6.44,8000.0,6.44,6.45,6.44,6.44,8000.0
2005-12-19 12:20:00,6.44,6.44,6.44,6.44,3200.0,6.44,6.44,6.44,6.44,3200.0
2005-12-19 12:25:00,6.45,6.45,6.44,6.44,5600.0,6.45,6.45,6.44,6.44,5600.0
2005-12-19 12:30:00,6.44,6.44,6.43,6.43,36000.0,6.44,6.44,6.43,6.43,36000.0
2005-12-19 12:35:00,6.43,6.43,6.43,6.43,14000.0,6.43,6.43,6.43,6.43,14000.0
2005-12-19 12:40:00,6.43,6.45,6.43,6.45,11600.0,6.43,6.45,6.43,6.45,11600.0
2005-12-19 12:45:00,6.44,6.45,6.44,6.44,13600.0,6.44,6.45,6.44,6.44,13600.0
2005-12-19 12:50:00,6.44,6.44,6.43,6.44,168400.0,6.44,6.44,6.43,6.44,168400.0
2005-12-19 12:55:00,6.44,6.44,6.44,6.44,6800.0,6.44,6.44,6.44,6.44,6800.0
2005-12-19 13:00:00,6.43,6.44,6.43,6.44,24400.0,6.43,6.44,6.43,6.44,24400.0
2005-12-19 13:05:00,6.43,6.44,6.42,6.43,28800.0,6.43,6.44,6.42,6.43,28800.0
2005-12-19 13:10:00,6.43,6.44,6.42,6.44,17600.0,6.43,6.44,6.42,6.44,17600.0
2005-12-19 13:15:00,6.44,6.44,6.43,6.43,9600.0,6.44,6.44,6.43,6.43,9600.0
2005-12-19 13:20:00,6.43,6.45,6.43,6.43,18000.0,6.43,6.45,6.43,6.43,18000.0
2005-12-19 13:25:00,6.44,6.44,6.43,6.44,6000.0,6.44,6.44,6.43,6.44,6000.0
2005-12-19 13:30:00,6.44,6.45,6.43,6.43,12000.0,6.44,6.45,6.43,6.43,12000.0
2005-12-19 13:35:00,6.43,6.43,6.42,6.43,7200.0,6.43,6.43,6.42,6.43,7200.0
2005-12-19 13:40:00,6.43,6.43,6.4,6.4,9200.0,6.43,6.43,6.4,6.4,9200.0
2005-12-19 13:45:00,6.4,6.42,6.4,6.42,39600.0,6.4,6.42,6.4,6.42,39600.0
2005-12-19 13:50:00,6.42,6.42,6.41,6.41,6400.0,6.42,6.42,6.41,6.41,6400.0
2005-12-19 13:55:00,6.41,6.44,6.4,6.43,34800.0,6.41,6.44,6.4,6.43,34800.0
2005-12-19 14:00:00,6.43,6.43,6.42,6.42,19600.0,6.43,6.43,6.42,6.42,19600.0
2005-12-19 14:05:00,6.42,6.45,6.42,6.45,19200.0,6.42,6.45,6.42,6.45,19200.0
2005-12-19 14:10:00,6.45,6.45,6.44,6.44,12800.0,6.45,6.45,6.44,6.44,12800.0
2005-12-19 14:15:00,6.44,6.44,6.41,6.42,23200.0,6.44,6.44,6.41,6.42,23200.0
2005-12-19 14:20:00,6.42,6.43,6.42,6.42,9200.0,6.42,6.43,6.42,6.42,9200.0
2005-12-19 14:25:00,6.42,6.43,6.41,6.42,11200.0,6.42,6.43,6.41,6.42,11200.0
2005-12-19 14:30:00,6.41,6.42,6.41,6.42,11600.0,6.41,6.42,6.41,6.42,11600.0
2005-12-19 14:35:00,6.41,6.41,6.41,6.41,5200.0,6.41,6.41,6.41,6.41,5200.0
2005-12-19 14:40:00,6.41,6.41,6.41,6.41,21600.0,6.41,6.41,6.41,6.41,21600.0
2005-12-19 14:45:00,6.41,6.41,6.41,6.41,5200.0,6.41,6.41,6.41,6.41,5200.0
2005-12-19 14:50:00,6.4,6.41,6.4,6.4,11200.0,6.4,6.41,6.4,6.4,11200.0
2005-12-19 14:55:00,6.4,6.41,6.4,6.41,48400.0,6.4,6.41,6.4,6.41,48400.0
2005-12-19 15:00:00,6.4,6.4,6.39,6.4,56400.0,6.4,6.4,6.39,6.4,56400.0
2005-12-19 15:05:00,6.4,6.4,6.39,6.39,28800.0,6.4,6.4,6.39,6.39,28800.0
2005-12-19 15:10:00,6.39,6.4,6.38,6.4,21200.0,6.39,6.4,6.38,6.4,21200.0
2005-12-19 15:15:00,6.4,6.41,6.4,6.4,20800.0,6.4,6.41,6.4,6.4,20800.0
2005-12-19 15:20:00,6.4,6.41,6.4,6.4,11200.0,6.4,6.41,6.4,6.4,11200.0
2005-12-19 15:25:00,6.4,6.4,6.38,6.39,31600.0,6.4,6.4,6.38,6.39,31600.0
2005-12-19 15:30:00,6.39,6.39,6.38,6.38,27600.0,6.39,6.39,6.38,6.38,27600.0
2005-12-19 15:35:00,6.37,6.37,6.35,6.36,23200.0,6.37,6.37,6.35,6.36,23200.0
2005-12-19 15:40:00,6.36,6.38,6.36,6.38,20000.0,6.36,6.38,6.36,6.38,20000.0
2005-12-19 15:45:00,6.37,6.38,6.37,6.37,14000.0,6.37,6.38,6.37,6.37,14000.0
2005-12-19 15:50:00,6.37,6.38,6.36,6.38,41600.0,6.37,6.38,6.36,6.38,41600.0
2005-12-19 15:55:00,6.37,6.38,6.36,6.37,47200.0,6.37,6.38,6.36,6.37,47200.0
2005-12-20 09:30:00,6.39,6.45,6.38,6.45,16400.0,6.39,6.45,6.38,6.45,16400.0
2005-12-20 09:35:00,6.47,6.49,6.43,6.43,32800.0,6.47,6.49,6.43,6.43,32800.0
2005-12-20 09:40:00,6.43,6.48,6.43,6.47,15200.0,6.43,6.48,6.43,6.47,15200.0
2005-12-20 09:45:00,6.46,6.47,6.44,6.45,51600.0,6.46,6.47,6.44,6.45,51600.0
2005-12-20 09:50:00,6.47,6.47,6.45,6.45,14800.0,6.47,6.47,6.45,6.45,14800.0
2005-12-20 09:55:00,6.44,6.44,6.4,6.4,25600.0,6.44,6.44,6.4,6.4,25600.0
2005-12-20 10:00:00,6.4,6.4,6.4,6.4,9600.0,6.4,6.4,6.4,6.4,9600.0
2005-12-20 10:05:00,6.41,6.41,6.41,6.41,24000.0,6.41,6.41,6.41,6.41,24000.0
2005-12-20 10:10:00,6.41,6.41,6.39,6.39,17200.0,6.41,6.41,6.39,6.39,17200.0
2005-12-20 10:15:00,6.38,6.41,6.38,6.4,10000.0,6.38,6.41,6.38,6.4,10000.0
2005-12-20 10:20:00,6.4,6.4,6.4,6.4,19200.0,6.4,6.4,6.4,6.4,19200.0
2005-12-20 10:25:00,6.4,6.41,6.4,6.4,9200.0,6.4,6.41,6.4,6.4,9200.0
2005-12-20 10:30:00,6.39,6.4,6.39,6.39,10800.0,6.39,6.4,6.39,6.39,10800.0
2005-12-20 10:35:00,6.39,6.41,6.39,6.4,7200.0,6.39,6.41,6.39,6.4,7200.0
2005-12-20 10:40:00,6.41,6.41,6.39,6.4,10000.0,6.41,6.41,6.39,6.4,10000.0
2005-12-20 10:45:00,6.39,6.39,6.38,6.38,18400.0,6.39,6.39,6.38,6.38,18400.0
2005-12-20 10:50:00,6.38,6.39,6.38,6.39,11200.0,6.38,6.39,6.38,6.39,11200.0
2005-12-20 10:55:00,6.39,6.4,6.39,6.4,1600.0,6.39,6.4,6.39,6.4,1600.0
2005-12-20 11:00:00,6.4,6.4,6.4,6.4,1200.0,6.4,6.4,6.4,6.4,1200.0
2005-12-20 11:05:00,6.39,6.4,6.39,6.4,1200.0,6.39,6.4,6.39,6.4,1200.0
2005-12-20 11:10:00,6.4,6.4,6.39,6.39,4000.0,6.4,6.4,6.39,6.39,4000.0
2005-12-20 11:15:00,6.4,6.4,6.4,6.4,800.0,6.4,6.4,6.4,6.4,800.0
2005-12-20 11:20:00,6.4,6.4,6.4,6.4,1600.0,6.4,6.4,6.4,6.4,1600.0
2005-12-20 11:25:00,6.4,6.41,6.4,6.41,9600.0,6.4,6.41,6.4,6.41,9600.0
2005-12-20 11:30:00,6.41,6.41,6.41,6.41,48000.0,6.41,6.41,6.41,6.41,48000.0
2005-12-20 11:35:00,6.41,6.42,6.41,6.42,17600.0,6.41,6.42,6.41,6.42,17600.0
2005-12-20 11:40:00,6.42,6.42,6.41,6.42,23600.0,6.42,6.42,6.41,6.42,23600.0
2005-12-20 11:45:00,6.42,6.42,6.42,6.42,1600.0,6.42,6.42,6.42,6.42,1600.0
2005-12-20 11:50:00,6.42,6.42,6.42,6.42,5600.0,6.42,6.42,6.42,6.42,5600.0
2005-12-20 11:55:00,6.42,6.42,6.42,6.42,1600.0,6.42,6.42,6.42,6.42,1600.0
2005-12-20 12:00:00,6.42,6.42,6.42,6.42,800.0,6.42,6.42,6.42,6.42,800.0
2005-12-20 12:05:00,6.43,6.44,6.43,6.43,6800.0,6.43,6.44,6.43,6.43,6800.0
2005-12-20 12:10:00,6.43,6.43,6.43,6.43,2400.0,6.43,6.43,6.43,6.43,2400.0
2005-12-20 12:15:00,6.44,6.44,6.44,6.44,3200.0,6.44,6.44,6.44,6.44,3200.0
2005-12-20 12:20:00,6.44,6.46,6.44,6.46,12800.0,6.44,6.46,6.44,6.46,12800.0
2005-12-20 12:25:00,6.47,6.47,6.47,6.47,800.0,6.47,6.47,6.47,6.47,800.0
2005-12-20 12:30:00,6.47,6.47,6.47,6.47,0.0,6.47,6.47,6.47,6.47,0.0
2005-12-20 12:35:00,6.46,6.46,6.43,6.45,8000.0,6.46,6.46,6.43,6.45,8000.0
2005-12-20 12:40:00,6.45,6.45,6.45,6.45,0.0,6.45,6.45,6.45,6.45,0.0
2005-12-20 12:45:00,6.44,6.44,6.44,6.44,3200.0,6.44,6.44,6.44,6.44,3200.0
2005-12-20 12:50:00,6.43,6.43,6.43,6.43,800.0,6.43,6.43,6.43,6.43,800.0
2005-12-20 12:55:00,6.43,6.45,6.43,6.45,10000.0,6.43,6.45,6.43,6.45,10000.0
2005-12-20 13:00:00,6.45,6.46,6.44,6.44,14000.0,6.45,6.46,6.44,6.44,14000.0
2005-12-20 13:05:00,6.43,6.43,6.43,6.43,2000.0,6.43,6.43,6.43,6.43,2000.0
2005-12-20 13:10:00,6.43,6.43,6.43,6.43,3200.0,6.43,6.43,6.43,6.43,3200.0
2005-12-20 13:15:00,6.43,6.44,6.43,6.44,10400.0,6.43,6.44,6.43,6.44,10400.0
2005-12-20 13:20:00,6.44,6.44,6.43,6.44,4800.0,6.44,6.44,6.43,6.44,4800.0
2005-12-20 13:25:00,6.44,6.44,6.44,6.44,2000.0,6.44,6.44,6.44,6.44,2000.0
2005-12-20 13:30:00,6.45,6.45,6.44,6.45,10000.0,6.45,6.45,6.44,6.45,10000.0
2005-12-20 13:35:00,6.45,6.45,6.45,6.45,2000.0,6.45,6.45,6.45,6.45,2000.0
2005-12-20 13:40:00,6.45,6.45,6.43,6.45,6800.0,6.45,6.45,6.43,6.45,6800.0
2005-12-20 13:45:00,6.44,6.45,6.42,6.45,4400.0,6.44,6.45,6.42,6.45,4400.0
2005-12-20 13:50:00,6.45,6.45,6.45,6.45,0.0,6.45,6.45,6.45,6.45,0.0
2005-12-20 13:55:00,6.43,6.45,6.43,6.45,15200.0,6.43,6.45,6.43,6.45,15200.0
2005-12-20 14:00:00,6.45,6.45,6.44,6.44,800.0,6.45,6.45,6.44,6.44,800.0
2005-12-20 14:05:00,6.43,6.45,6.43,6.43,13600.0,6.43,6.45,6.43,6.43,13600.0
2005-12-20 14:10:00,6.44,6.45,6.44,6.45,1200.0,6.44,6.45,6.44,6.45,1200.0
2005-12-20 14:15:00,6.45,6.45,6.44,6.44,4800.0,6.45,6.45,6.44,6.44,4800.0
2005-12-20 14:20:00,6.45,6.47,6.45,6.47,4800.0,6.45,6.47,6.45,6.47,4800.0
2005-12-20 14:25:00,6.47,6.47,6.47,6.47,0.0,6.47,6.47,6.47,6.47,0.0
2005-12-20 14:30:00,6.46,6.46,6.46,6.46,2000.0,6.46,6.46,6.46,6.46,2000.0
2005-12-20 14:35:00,6.46,6.46,6.45,6.45,2800.0,6.46,6.46,6.45,6.45,2800.0
2005-12-20 14:40:00,6.45,6.45,6.44,6.45,10800.0,6.45,6.45,6.44,6.45,10800.0
2005-12-20 14:45:00,6.44,6.45,6.44,6.45,10800.0,6.44,6.45,6.44,6.45,10800.0
2005-12-20 14:50:00,6.45,6.45,6.45,6.45,0.0,6.45,6.45,6.45,6.45,0.0
2005-12-20 14:55:00,6.43,6.45,6.43,6.45,5200.0,6.43,6.45,6.43,6.45,5200.0
2005-12-20 15:00:00,6.45,6.45,6.42,6.42,10400.0,6.45,6.45,6.42,6.42,10400.0
2005-12-20 15:05:00,6.42,6.42,6.39,6.4,10400.0,6.42,6.42,6.39,6.4,10400.0
2005-12-20 15:10:00,6.4,6.4,6.38,6.4,25200.0,6.4,6.4,6.38,6.4,25200.0
2005-12-20 15:15:00,6.41,6.41,6.4,6.41,8000.0,6.41,6.41,6.4,6.41,8000.0
2005-12-20 15:20:00,6.41,6.41,6.41,6.41,4000.0,6.41,6.41,6.41,6.41,4000.0
2005-12-20 15:25:00,6.41,6.41,6.4,6.4,5200.0,6.41,6.41,6.4,6.4,5200.0
2005-12-20 15:30:00,6.39,6.39,6.39,6.39,10000.0,6.39,6.39,6.39,6.39,10000.0
2005-12-20 15:35:00,6.41,6.41,6.4,6.41,9200.0,6.41,6.41,6.4,6.41,9200.0
2005-12-20 15:40:00,6.4,6.4,6.38,6.4,29600.0,6.4,6.4,6.38,6.4,29600.0
2005-12-20 15:45:00,6.39,6.41,6.38,6.41,42800.0,6.39,6.41,6.38,6.41,42800.0
2005-12-20 15:50:00,6.42,6.42,6.4,6.41,37200.0,6.42,6.42,6.4,6.41,37200.0
2005-12-20 15:55:00,6.41,6.42,6.39,6.41,52800.0,6.41,6.42,6.39,6.41,52800.0
2005-12-21 09:30:00,6.48,6.49,6.48,6.49,29200.0,6.48,6.49,6.48,6.49,29200.0
2005-12-21 09:35:00,6.49,6.54,6.49,6.54,38000.0,6.49,6.54,6.49,6.54,38000.0
2005-12-21 09:40:00,6.55,6.59,6.55,6.57,33200.0,6.55,6.59,6.55,6.57,33200.0
2005-12-21 09:45:00,6.57,6.59,6.55,6.56,32800.0,6.57,6.59,6.55,6.56,32800.0
2005-12-21 09:50:00,6.56,6.56,6.46,6.5,67600.0,6.56,6.56,6.46,6.5,67600.0
2005-12-21 09:55:00,6.5,6.51,6.5,6.51,13600.0,6.5,6.51,6.5,6.51,13600.0
2005-12-21 10:00:00,6.51,6.55,6.5,6.55,44800.0,6.51,6.55,6.5,6.55,44800.0
2005-12-21 10:05:00,6.54,6.54,6.53,6.53,1600.0,6.54,6.54,6.53,6.53,1600.0
2005-12-21 10:10:00,6.53,6.53,6.53,6.53,1200.0,6.53,6.53,6.53,6.53,1200.0
2005-12-21 10:15:00,6.53,6.53,6.52,6.52,8400.0,6.53,6.53,6.52,6.52,8400.0
2005-12-21 10:20:00,6.52,6.53,6.5,6.53,27200.0,6.52,6.53,6.5,6.53,27200.0
2005-12-21 10:25:00,6.53,6.57,6.53,6.56,34400.0,6.53,6.57,6.53,6.56,34400.0
2005-12-21 10:30:00,6.56,6.56,6.54,6.54,15200.0,6.56,6.56,6.54,6.54,15200.0
2005-12-21 10:35:00,6.54,6.54,6.5,6.5,60000.0,6.54,6.54,6.5,6.5,60000.0
2005-12-21 10:40:00,6.5,6.5,6.48,6.48,60000.0,6.5,6.5,6.48,6.48,60000.0
2005-12-21 10:45:00,6.48,6.5,6.46,6.47,41600.0,6.48,6.5,6.46,6.47,41600.0
2005-12-21 10:50:00,6.47,6.48,6.47,6.48,11600.0,6.47,6.48,6.47,6.48,11600.0
2005-12-21 10:55:00,6.48,6.48,6.48,6.48,1200.0,6.48,6.48,6.48,6.48,1200.0
2005-12-21 11:00:00,6.48,6.48,6.48,6.48,5200.0,6.48,6.48,6.48,6.48,5200.0
2005-12-21 11:05:00,6.47,6.49,6.47,6.49,44000.0,6.47,6.49,6.47,6.49,44000.0
2005-12-21 11:10:00,6.49,6.5,6.49,6.5,12400.0,6.49,6.5,6.49,6.5,12400.0
2005-12-21 11:15:00,6.49,6.5,6.49,6.49,4000.0,6.49,6.5,6.49,6.49,4000.0
2005-12-21 11:20:00,6.48,6.49,6.48,6.49,12000.0,6.48,6.49,6.48,6.49,12000.0
2005-12-21 11:25:00,6.49,6.49,6.49,6.49,800.0,6.49,6.49,6.49,6.49,800.0
2005-12-21 11:30:00,6.48,6.48,6.48,6.48,1200.0,6.48,6.48,6.48,6.48,1200.0
2005-12-21 11:35:00,6.47,6.47,6.45,6.47,28800.0,6.47,6.47,6.45,6.47,28800.0
2005-12-21 11:40:00,6.47,6.48,6.47,6.48,11600.0,6.47,6.48,6.47,6.48,11600.0
2005-12-21 11:45:00,6.48,6.49,6.48,6.49,18000.0,6.48,6.49,6.48,6.49,18000.0
2005-12-21 11:50:00,6.49,6.49,6.49,6.49,4000.0,6.49,6.49,6.49,6.49,4000.0
2005-12-21 11:55:00,6.49,6.5,6.49,6.5,4800.0,6.49,6.5,6.49,6.5,4800.0
2005-12-21 12:00:00,6.5,6.5,6.49,6.5,3600.0,6.5,6.5,6.49,6.5,3600.0
2005-12-21 12:05:00,6.5,6.5,6.48,6.5,10400.0,6.5,6.5,6.48,6.5,10400.0
2005-12-21 12:10:00,6.49,6.5,6.49,6.5,1600.0,6.49,6.5,6.49,6.5,1600.0
2005-12-21 12:15:00,6.5,6.5,6.5,6.5,4000.0,6.5,6.5,6.5,6.5,4000.0
2005-12-21 12:20:00,6.5,6.5,6.5,6.5,4400.0,6.5,6.5,6.5,6.5,4400.0
2005-12-21 12:25:00,6.5,6.51,6.5,6.51,5200.0,6.5,6.51,6.5,6.51,5200.0
2005-12-21 12:30:00,6.5,6.52,6.5,6.51,13200.0,6.5,6.52,6.5,6.51,13200.0
2005-12-21 12:35:00,6.51,6.52,6.51,6.52,4000.0,6.51,6.52,6.51,6.52,4000.0
2005-12-21 12:40:00,6.52,6.52,6.5,6.5,4400.0,6.52,6.52,6.5,6.5,4400.0
2005-12-21 12:45:00,6.5,6.5,6.49,6.49,2400.0,6.5,6.5,6.49,6.49,2400.0
2005-12-21 12:50:00,6.49,6.49,6.48,6.48,4000.0,6.49,6.49,6.48,6.48,4000.0
2005-12-21 12:55:00,6.48,6.49,6.48,6.49,1600.0,6.48,6.49,6.48,6.49,1600.0
2005-12-21 13:00:00,6.49,6.49,6.49,6.49,2800.0,6.49,6.49,6.49,6.49,2800.0
2005-12-21 13:05:00,6.49,6.49,6.48,6.48,2800.0,6.49,6.49,6.48,6.48,2800.0
2005-12-21 13:10:00,6.48,6.5,6.48,6.5,15600.0,6.48,6.5,6.48,6.5,15600.0
2005-12-21 13:15:00,6.51,6.54,6.51,6.53,12400.0,6.51,6.54,6.51,6.53,12400.0
2005-12-21 13:20:00,6.53,6.54,6.53,6.54,8400.0,6.53,6.54,6.53,6.54,8400.0
2005-12-21 13:25:00,6.54,6.54,6.51,6.51,8000.0,6.54,6.54,6.51,6.51,8000.0
2005-12-21 13:30:00,6.51,6.52,6.48,6.48,5600.0,6.51,6.52,6.48,6.48,5600.0
2005-12-21 13:35:00,6.51,6.54,6.51,6.54,8000.0,6.51,6.54,6.51,6.54,8000.0
2005-12-21 13:40:00,6.54,6.54,6.53,6.53,4400.0,6.54,6.54,6.53,6.53,4400.0
2005-12-21 13:45:00,6.53,6.55,6.53,6.55,9600.0,6.53,6.55,6.53,6.55,9600.0
2005-12-21 13:50:00,6.55,6.55,6.52,6.52,14400.0,6.55,6.55,6.52,6.52,14400.0
2005-12-21 13:55:00,6.51,6.53,6.51,6.53,6400.0,6.51,6.53,6.51,6.53,6400.0
2005-12-21 14:00:00,6.51,6.52,6.5,6.52,8400.0,6.51,6.52,6.5,6.52,8400.0
2005-12-21 14:05:00,6.52,6.54,6.52,6.53,20800.0,6.52,6.54,6.52,6.53,20800.0
2005-12-21 14:10:00,6.54,6.56,6.54,6.55,10400.0,6.54,6.56,6.54,6.55,10400.0
2005-12-21 14:15:00,6.55,6.55,6.53,6.55,13200.0,6.55,6.55,6.53,6.55,13200.0
2005-12-21 14:20:00,6.55,6.56,6.55,6.55,15600.0,6.55,6.56,6.55,6.55,15600.0
2005-12-21 14:25:00,6.56,6.57,6.56,6.57,29600.0,6.56,6.57,6.56,6.57,29600.0
2005-12-21 14:30:00,6.57,6.57,6.56,6.56,12800.0,6.57,6.57,6.56,6.56,12800.0
2005-12-21 14:35:00,6.56,6.57,6.56,6.56,29600.0,6.56,6.57,6.56,6.56,29600.0
2005-12-21 14:40:00,6.56,6.57,6.56,6.56,34400.0,6.56,6.57,6.56,6.56,34400.0
2005-12-21 14:45:00,6.56,6.57,6.56,6.56,18000.0,6.56,6.57,6.56,6.56,18000.0
2005-12-21 14:50:00,6.56,6.56,6.52,6.52,45200.0,6.56,6.56,6.52,6.52,45200.0
2005-12-21 14:55:00,6.52,6.52,6.5,6.5,44000.0,6.52,6.52,6.5,6.5,44000.0
2005-12-21 15:00:00,6.5,6.5,6.5,6.5,17200.0,6.5,6.5,6.5,6.5,17200.0
2005-12-21 15:05:00,6.5,6.53,6.5,6.53,10800.0,6.5,6.53,6.5,6.53,10800.0
2005-12-21 15:10:00,6.53,6.54,6.53,6.54,11600.0,6.53,6.54,6.53,6.54,11600.0
2005-12-21 15:15:00,6.54,6.54,6.53,6.54,11600.0,6.54,6.54,6.53,6.54,11600.0
2005-12-21 15:20:00,6.54,6.55,6.53,6.54,27600.0,6.54,6.55,6.53,6.54,27600.0
2005-12-21 15:25:00,6.54,6.54,6.52,6.52,30800.0,6.54,6.54,6.52,6.52,30800.0
2005-12-21 15:30:00,6.51,6.52,6.5,6.5,26000.0,6.51,6.52,6.5,6.5,26000.0
2005-12-21 15:35:00,6.5,6.5,6.48,6.49,76800.0,6.5,6.5,6.48,6.49,76800.0
2005-12-21 15:40:00,6.49,6.49,6.48,6.49,43200.0,6.49,6.49,6.48,6.49,43200.0
2005-12-21 15:45:00,6.49,6.51,6.49,6.51,64400.0,6.49,6.51,6.49,6.51,64400.0
2005-12-21 15:50:00,6.51,6.51,6.5,6.5,85600.0,6.51,6.51,6.5,6.5,85600.0
2005-12-21 15:55:00,6.5,6.54,6.5,6.53,92000.0,6.5,6.54,6.5,6.53,92000.0
2005-12-22 09:30:00,6.51,6.52,6.5,6.52,40400.0,6.51,6.52,6.5,6.52,40400.0
2005-12-22 09:35:00,6.53,6.58,6.53,6.58,17600.0,6.53,6.58,6.53,6.58,17600.0
2005-12-22 09:40:00,6.57,6.58,6.53,6.56,29200.0,6.57,6.58,6.53,6.56,29200.0
2005-12-22 09:45:00,6.56,6.56,6.55,6.56,8800.0,6.56,6.56,6.55,6.56,8800.0
2005-12-22 09:50:00,6.57,6.61,6.57,6.6,20800.0,6.57,6.61,6.57,6.6,20800.0
2005-12-22 09:55:00,6.62,6.62,6.57,6.57,18800.0,6.62,6.62,6.57,6.57,18800.0
2005-12-22 10:00:00,6.57,6.6,6.56,6.6,10000.0,6.57,6.6,6.56,6.6,10000.0
2005-12-22 10:05:00,6.6,6.6,6.54,6.54,38000.0,6.6,6.6,6.54,6.54,38000.0
2005-12-22 10:10:00,6.54,6.57,6.54,6.56,12400.0,6.54,6.57,6.54,6.56,12400.0
2005-12-22 10:15:00,6.56,6.61,6.56,6.6,20000.0,6.56,6.61,6.56,6.6,20000.0
2005-12-22 10:20:00,6.59,6.61,6.58,6.58,30800.0,6.59,6.61,6.58,6.58,30800.0
2005-12-22 10:25:00,6.58,6.61,6.58,6.59,13600.0,6.58,6.61,6.58,6.59,13600.0
2005-12-22 10:30:00,6.59,6.6,6.57,6.6,9600.0,6.59,6.6,6.57,6.6,9600.0
2005-12-22 10:35:00,6.59,6.59,6.58,6.59,12400.0,6.59,6.59,6.58,6.59,12400.0
2005-12-22 10:40:00,6.58,6.58,6.57,6.58,8400.0,6.58,6.58,6.57,6.58,8400.0
2005-12-22 10:45:00,6.58,6.6,6.58,6.6,6400.0,6.58,6.6,6.58,6.6,6400.0
2005-12-22 10:50:00,6.59,6.6,6.59,6.6,10000.0,6.59,6.6,6.59,6.6,10000.0
2005-12-22 10:55:00,6.6,6.61,6.6,6.61,8000.0,6.6,6.61,6.6,6.61,8000.0
2005-12-22 11:00:00,6.61,6.61,6.59,6.59,8400.0,6.61,6.61,6.59,6.59,8400.0
2005-12-22 11:05:00,6.59,6.6,6.59,6.6,13200.0,6.59,6.6,6.59,6.6,13200.0
2005-12-22 11:10:00,6.6,6.6,6.6,6.6,2000.0,6.6,6.6,6.6,6.6,2000.0
2005-12-22 11:15:00,6.6,6.61,6.6,6.6,13600.0,6.6,6.61,6.6,6.6,13600.0
2005-12-22 11:20:00,6.6,6.61,6.6,6.61,7200.0,6.6,6.61,6.6,6.61,7200.0
2005-12-22 11:25:00,6.61,6.62,6.61,6.62,18400.0,6.61,6.62,6.61,6.62,18400.0
2005-12-22 11:30:00,6.62,6.62,6.62,6.62,10400.0,6.62,6.62,6.62,6.62,10400.0
2005-12-22 11:35:00,6.62,6.64,6.62,6.64,143200.0,6.62,6.64,6.62,6.64,143200.0
2005-12-22 11:40:00,6.64,6.65,6.63,6.63,18800.0,6.64,6.65,6.63,6.63,18800.0
2005-12-22 11:45:00,6.63,6.63,6.63,6.63,8000.0,6.63,6.63,6.63,6.63,8000.0
2005-12-22 11:50:00,6.63,6.63,6.62,6.62,13200.0,6.63,6.63,6.62,6.62,13200.0
2005-12-22 11:55:00,6.62,6.63,6.61,6.62,36800.0,6.62,6.63,6.61,6.62,36800.0
2005-12-22 12:00:00,6.62,6.63,6.62,6.62,20800.0,6.62,6.63,6.62,6.62,20800.0
2005-12-22 12:05:00,6.62,6.62,6.62,6.62,8800.0,6.62,6.62,6.62,6.62,8800.0
2005-12-22 12:10:00,6.62,6.63,6.62,6.63,10000.0,6.62,6.63,6.62,6.63,10000.0
2005-12-22 12:15:00,6.63,6.63,6.6,6.61,20400.0,6.63,6.63,6.6,6.61,20400.0
2005-12-22 12:20:00,6.61,6.63,6.61,6.63,23600.0,6.61,6.63,6.61,6.63,23600.0
2005-12-22 12:25:00,6.63,6.63,6.61,6.62,10800.0,6.63,6.63,6.61,6.62,10800.0
2005-12-22 12:30:00,6.62,6.62,6.61,6.61,16000.0,6.62,6.62,6.61,6.61,16000.0
2005-12-22 12:35:00,6.61,6.63,6.61,6.63,9600.0,6.61,6.63,6.61,6.63,9600.0
2005-12-22 12:40:00,6.62,6.62,6.61,6.62,4000.0,6.62,6.62,6.61,6.62,4000.0
2005-12-22 12:45:00,6.62,6.62,6.62,6.62,2400.0,6.62,6.62,6.62,6.62,2400.0
2005-12-22 12:50:00,6.62,6.62,6.61,6.61,4800.0,6.62,6.62,6.61,6.61,4800.0
2005-12-22 12:55:00,6.61,6.61,6.61,6.61,4400.0,6.61,6.61,6.61,6.61,4400.0
2005-12-22 13:00:00,6.61,6.63,6.61,6.61,15200.0,6.61,6.63,6.61,6.61,15200.0
2005-12-22 13:05:00,6.61,6.62,6.61,6.62,7200.0,6.61,6.62,6.61,6.62,7200.0
2005-12-22 13:10:00,6.62,6.62,6.61,6.62,6800.0,6.62,6.62,6.61,6.62,6800.0
2005-12-22 13:15:00,6.61,6.61,6.6,6.61,8000.0,6.61,6.61,6.6,6.61,8000.0
2005-12-22 13:20:00,6.61,6.62,6.61,6.61,4400.0,6.61,6.62,6.61,6.61,4400.0
2005-12-22 13:25:00,6.61,6.61,6.61,6.61,8400.0,6.61,6.61,6.61,6.61,8400.0
2005-12-22 13:30:00,6.61,6.62,6.61,6.62,1600.0,6.61,6.62,6.61,6.62,1600.0
2005-12-22 13:35:00,6.61,6.62,6.61,6.62,3600.0,6.61,6.62,6.61,6.62,3600.0
2005-12-22 13:40:00,6.62,6.62,6.61,6.62,5200.0,6.62,6.62,6.61,6.62,5200.0
2005-12-22 13:45:00,6.61,6.62,6.6,6.61,27200.0,6.61,6.62,6.6,6.61,27200.0
2005-12-22 13:50:00,6.61,6.61,6.61,6.61,2000.0,6.61,6.61,6.61,6.61,2000.0
2005-12-22 13:55:00,6.61,6.62,6.61,6.62,7200.0,6.61,6.62,6.61,6.62,7200.0
2005-12-22 14:00:00,6.63,6.63,6.62,6.63,13600.0,6.63,6.63,6.62,6.63,13600.0
2005-12-22 14:05:00,6.63,6.63,6.62,6.62,4400.0,6.63,6.63,6.62,6.62,4400.0
2005-12-22 14:10:00,6.62,6.64,6.62,6.64,6000.0,6.62,6.64,6.62,6.64,6000.0
2005-12-22 14:15:00,6.64,6.64,6.63,6.63,4800.0,6.64,6.64,6.63,6.63,4800.0
2005-12-22 14:20:00,6.63,6.63,6.63,6.63,4800.0,6.63,6.63,6.63,6.63,4800.0
2005-12-22 14:25:00,6.62,6.62,6.61,6.62,16000.0,6.62,6.62,6.61,6.62,16000.0
2005-12-22 14:30:00,6.62,6.62,6.61,6.62,16400.0,6.62,6.62,6.61,6.62,16400.0
2005-12-22 14:35:00,6.61,6.62,6.61,6.62,6000.0,6.61,6.62,6.61,6.62,6000.0
2005-12-22 14:40:00,6.62,6.62,6.61,6.61,8400.0,6.62,6.62,6.61,6.61,8400.0
2005-12-22 14:45:00,6.61,6.61,6.61,6.61,6000.0,6.61,6.61,6.61,6.61,6000.0
2005-12-22 14:50:00,6.62,6.63,6.62,6.63,14000.0,6.62,6.63,6.62,6.63,14000.0
2005-12-22 14:55:00,6.63,6.65,6.62,6.65,14000.0,6.63,6.65,6.62,6.65,14000.0
2005-12-22 15:00:00,6.64,6.64,6.61,6.62,30000.0,6.64,6.64,6.61,6.62,30000.0
2005-12-22 15:05:00,6.62,6.62,6.61,6.62,20000.0,6.62,6.62,6.61,6.62,20000.0
2005-12-22 15:10:00,6.62,6.63,6.62,6.63,19600.0,6.62,6.63,6.62,6.63,19600.0
2005-12-22 15:15:00,6.62,6.62,6.62,6.62,20400.0,6.62,6.62,6.62,6.62,20400.0
2005-12-22 15:20:00,6.62,6.63,6.62,6.62,18400.0,6.62,6.63,6.62,6.62,18400.0
2005-12-22 15:25:00,6.62,6.63,6.62,6.63,25600.0,6.62,6.63,6.62,6.63,25600.0
2005-12-22 15:30:00,6.63,6.63,6.62,6.62,28000.0,6.63,6.63,6.62,6.62,28000.0
2005-12-22 15:35:00,6.62,6.62,6.61,6.61,28800.0,6.62,6.62,6.61,6.61,28800.0
2005-12-22 15:40:00,6.61,6.63,6.6,6.6,66400.0,6.61,6.63,6.6,6.6,66400.0
2005-12-22 15:45:00,6.61,6.61,6.6,6.61,37600.0,6.61,6.61,6.6,6.61,37600.0
2005-12-22 15:50:00,6.61,6.61,6.61,6.61,34000.0,6.61,6.61,6.61,6.61,34000.0
2005-12-22 15:55:00,6.62,6.63,6.61,6.61,164000.0,6.62,6.63,6.61,6.61,164000.0
2005-12-23 09:30:00,6.63,6.66,6.63,6.64,23200.0,6.63,6.66,6.63,6.64,23200.0
2005-12-23 09:35:00,6.65,6.68,6.65,6.65,15200.0,6.65,6.68,6.65,6.65,15200.0
2005-12-23 09:40:00,6.65,6.65,6.65,6.65,23200.0,6.65,6.65,6.65,6.65,23200.0
2005-12-23 09:45:00,6.65,6.68,6.64,6.68,18400.0,6.65,6.68,6.64,6.68,18400.0
2005-12-23 09:50:00,6.68,6.68,6.66,6.67,11600.0,6.68,6.68,6.66,6.67,11600.0
2005-12-23 09:55:00,6.67,6.68,6.67,6.67,14000.0,6.67,6.68,6.67,6.67,14000.0
2005-12-23 10:00:00,6.66,6.67,6.66,6.67,8000.0,6.66,6.67,6.66,6.67,8000.0
2005-12-23 10:05:00,6.66,6.67,6.66,6.67,5600.0,6.66,6.67,6.66,6.67,5600.0
2005-12-23 10:10:00,6.67,6.67,6.67,6.67,6400.0,6.67,6.67,6.67,6.67,6400.0
2005-12-23 10:15:00,6.67,6.67,6.67,6.67,7200.0,6.67,6.67,6.67,6.67,7200.0
2005-12-23 10:20:00,6.67,6.67,6.67,6.67,9200.0,6.67,6.67,6.67,6.67,9200.0
2005-12-23 10:25:00,6.67,6.67,6.67,6.67,18000.0,6.67,6.67,6.67,6.67,18000.0
2005-12-23 10:30:00,6.67,6.67,6.65,6.66,7200.0,6.67,6.67,6.65,6.66,7200.0
2005-12-23 10:35:00,6.66,6.66,6.65,6.66,8000.0,6.66,6.66,6.65,6.66,8000.0
2005-12-23 10:40:00,6.66,6.67,6.66,6.67,2400.0,6.66,6.67,6.66,6.67,2400.0
2005-12-23 10:45:00,6.67,6.67,6.65,6.65,22000.0,6.67,6.67,6.65,6.65,22000.0
2005-12-23 10:50:00,6.65,6.66,6.64,6.64,10400.0,6.65,6.66,6.64,6.64,10400.0
2005-12-23 10:55:00,6.63,6.63,6.6,6.61,15600.0,6.63,6.63,6.6,6.61,15600.0
2005-12-23 11:00:00,6.61,6.61,6.6,6.61,12400.0,6.61,6.61,6.6,6.61,12400.0
2005-12-23 11:05:00,6.61,6.62,6.61,6.61,13600.0,6.61,6.62,6.61,6.61,13600.0
2005-12-23 11:10:00,6.61,6.61,6.61,6.61,7200.0,6.61,6.61,6.61,6.61,7200.0
2005-12-23 11:15:00,6.61,6.61,6.6,6.61,7600.0,6.61,6.61,6.6,6.61,7600.0
2005-12-23 11:20:00,6.61,6.62,6.6,6.62,11200.0,6.61,6.62,6.6,6.62,11200.0
2005-12-23 11:25:00,6.62,6.62,6.61,6.61,3200.0,6.62,6.62,6.61,6.61,3200.0
2005-12-23 11:30:00,6.61,6.63,6.61,6.63,6800.0,6.61,6.63,6.61,6.63,6800.0
2005-12-23 11:35:00,6.63,6.64,6.63,6.64,5200.0,6.63,6.64,6.63,6.64,5200.0
2005-12-23 11:40:00,6.64,6.64,6.63,6.64,16800.0,6.64,6.64,6.63,6.64,16800.0
2005-12-23 11:45:00,6.64,6.64,6.64,6.64,20400.0,6.64,6.64,6.64,6.64,20400.0
2005-12-23 11:50:00,6.64,6.64,6.64,6.64,14400.0,6.64,6.64,6.64,6.64,14400.0
2005-12-23 11:55:00,6.64,6.65,6.64,6.65,7600.0,6.64,6.65,6.64,6.65,7600.0
2005-12-23 12:00:00,6.64,6.65,6.63,6.63,19600.0,6.64,6.65,6.63,6.63,19600.0
2005-12-23 12:05:00,6.62,6.62,6.62,6.62,400.0,6.62,6.62,6.62,6.62,400.0
2005-12-23 12:10:00,6.62,6.63,6.62,6.63,6000.0,6.62,6.63,6.62,6.63,6000.0
2005-12-23 12:15:00,6.63,6.63,6.63,6.63,2000.0,6.63,6.63,6.63,6.63,2000.0
2005-12-23 12:20:00,6.63,6.63,6.63,6.63,4800.0,6.63,6.63,6.63,6.63,4800.0
2005-12-23 12:25:00,6.63,6.63,6.63,6.63,6400.0,6.63,6.63,6.63,6.63,6400.0
2005-12-23 12:30:00,6.63,6.63,6.63,6.63,4000.0,6.63,6.63,6.63,6.63,4000.0
2005-12-23 12:35:00,6.63,6.63,6.63,6.63,400.0,6.63,6.63,6.63,6.63,400.0
2005-12-23 12:40:00,6.63,6.63,6.63,6.63,2000.0,6.63,6.63,6.63,6.63,2000.0
2005-12-23 12:45:00,6.63,6.65,6.63,6.63,18000.0,6.63,6.65,6.63,6.63,18000.0
2005-12-23 12:50:00,6.63,6.63,6.63,6.63,4800.0,6.63,6.63,6.63,6.63,4800.0
2005-12-23 12:55:00,6.63,6.63,6.63,6.63,2400.0,6.63,6.63,6.63,6.63,2400.0
2005-12-23 13:00:00,6.63,6.63,6.62,6.63,11200.0,6.63,6.63,6.62,6.63,11200.0
2005-12-23 13:05:00,6.63,6.63,6.62,6.62,4800.0,6.63,6.63,6.62,6.62,4800.0
2005-12-23 13:10:00,6.61,6.61,6.61,6.61,400.0,6.61,6.61,6.61,6.61,400.0
2005-12-23 13:15:00,6.61,6.61,6.61,6.61,2400.0,6.61,6.61,6.61,6.61,2400.0
2005-12-23 13:20:00,6.61,6.61,6.61,6.61,2800.0,6.61,6.61,6.61,6.61,2800.0
2005-12-23 13:25:00,6.61,6.61,6.61,6.61,2000.0,6.61,6.61,6.61,6.61,2000.0
2005-12-23 13:30:00,6.61,6.62,6.61,6.62,5600.0,6.61,6.62,6.61,6.62,5600.0
2005-12-23 13:35:00,6.62,6.62,6.61,6.62,4000.0,6.62,6.62,6.61,6.62,4000.0
2005-12-23 13:40:00,6.62,6.63,6.62,6.63,15200.0,6.62,6.63,6.62,6.63,15200.0
2005-12-23 13:45:00,6.63,6.64,6.63,6.63,7200.0,6.63,6.64,6.63,6.63,7200.0
2005-12-23 13:50:00,6.63,6.65,6.63,6.64,19600.0,6.63,6.65,6.63,6.64,19600.0
2005-12-23 13:55:00,6.64,6.64,6.64,6.64,5200.0,6.64,6.64,6.64,6.64,5200.0
2005-12-23 14:00:00,6.64,6.64,6.64,6.64,400.0,6.64,6.64,6.64,6.64,400.0
2005-12-23 14:05:00,6.64,6.64,6.62,6.63,19600.0,6.64,6.64,6.62,6.63,19600.0
2005-12-23 14:10:00,6.64,6.64,6.64,6.64,2800.0,6.64,6.64,6.64,6.64,2800.0
2005-12-23 14:15:00,6.64,6.64,6.63,6.63,8400.0,6.64,6.64,6.63,6.63,8400.0
2005-12-23 14:20:00,6.63,6.64,6.63,6.63,24400.0,6.63,6.64,6.63,6.63,24400.0
2005-12-23 14:25:00,6.63,6.64,6.63,6.64,4800.0,6.63,6.64,6.63,6.64,4800.0
2005-12-23 14:30:00,6.64,6.64,6.64,6.64,8800.0,6.64,6.64,6.64,6.64,8800.0
2005-12-23 14:35:00,6.64,6.64,6.64,6.64,3600.0,6.64,6.64,6.64,6.64,3600.0
2005-12-23 14:40:00,6.64,6.65,6.64,6.65,9600.0,6.64,6.65,6.64,6.65,9600.0
2005-12-23 14:45:00,6.65,6.66,6.65,6.66,2800.0,6.65,6.66,6.65,6.66,2800.0
2005-12-23 14:50:00,6.66,6.66,6.66,6.66,9600.0,6.66,6.66,6.66,6.66,9600.0
2005-12-23 14:55:00,6.67,6.67,6.66,6.66,6800.0,6.67,6.67,6.66,6.66,6800.0
2005-12-23 15:00:00,6.66,6.66,6.66,6.66,6000.0,6.66,6.66,6.66,6.66,6000.0
2005-12-23 15:05:00,6.66,6.66,6.66,6.66,9200.0,6.66,6.66,6.66,6.66,9200.0
2005-12-23 15:10:00,6.66,6.66,6.65,6.65,13600.0,6.66,6.66,6.65,6.65,13600.0
2005-12-23 15:15:00,6.65,6.65,6.65,6.65,3600.0,6.65,6.65,6.65,6.65,3600.0
2005-12-23 15:20:00,6.65,6.65,6.65,6.65,16400.0,6.65,6.65,6.65,6.65,16400.0
2005-12-23 15:25:00,6.65,6.65,6.65,6.65,10000.0,6.65,6.65,6.65,6.65,10000.0
2005-12-23 15:30:00,6.65,6.67,6.65,6.67,48000.0,6.65,6.67,6.65,6.67,48000.0
2005-12-23 15:35:00,6.67,6.67,6.66,6.67,20800.0,6.67,6.67,6.66,6.67,20800.0
2005-12-23 15:40:00,6.67,6.68,6.66,6.67,98800.0,6.67,6.68,6.66,6.67,98800.0
2005-12-23 15:45:00,6.67,6.67,6.65,6.66,28800.0,6.67,6.67,6.65,6.66,28800.0
2005-12-23 15:50:00,6.66,6.66,6.64,6.65,77600.0,6.66,6.66,6.64,6.65,77600.0
2005-12-23 15:55:00,6.64,6.66,6.63,6.65,56400.0,6.64,6.66,6.63,6.65,56400.0
2005-12-27 09:30:00,6.67,6.72,6.67,6.7,33200.0,6.67,6.72,6.67,6.7,33200.0
2005-12-27 09:35:00,6.71,6.72,6.69,6.69,10000.0,6.71,6.72,6.69,6.69,10000.0
2005-12-27 09:40:00,6.7,6.7,6.7,6.7,3200.0,6.7,6.7,6.7,6.7,3200.0
2005-12-27 09:45:00,6.7,6.72,6.69,6.71,27600.0,6.7,6.72,6.69,6.71,27600.0
2005-12-27 09:50:00,6.71,6.71,6.7,6.7,2000.0,6.71,6.71,6.7,6.7,2000.0
2005-12-27 09:55:00,6.7,6.7,6.68,6.68,15600.0,6.7,6.7,6.68,6.68,15600.0
2005-12-27 10:00:00,6.68,6.68,6.63,6.63,52400.0,6.68,6.68,6.63,6.63,52400.0
2005-12-27 10:05:00,6.63,6.63,6.6,6.6,125600.0,6.63,6.63,6.6,6.6,125600.0
2005-12-27 10:10:00,6.6,6.63,6.6,6.63,25600.0,6.6,6.63,6.6,6.63,25600.0
2005-12-27 10:15:00,6.63,6.63,6.63,6.63,22000.0,6.63,6.63,6.63,6.63,22000.0
2005-12-27 10:20:00,6.63,6.63,6.6,6.62,25200.0,6.63,6.63,6.6,6.62,25200.0
2005-12-27 10:25:00,6.62,6.62,6.62,6.62,5600.0,6.62,6.62,6.62,6.62,5600.0
2005-12-27 10:30:00,6.62,6.62,6.61,6.61,9600.0,6.62,6.62,6.61,6.61,9600.0
2005-12-27 10:35:00,6.61,6.61,6.58,6.58,22000.0,6.61,6.61,6.58,6.58,22000.0
2005-12-27 10:40:00,6.58,6.6,6.58,6.6,17200.0,6.58,6.6,6.58,6.6,17200.0
2005-12-27 10:45:00,6.6,6.6,6.59,6.59,4800.0,6.6,6.6,6.59,6.59,4800.0
2005-12-27 10:50:00,6.59,6.6,6.59,6.6,10400.0,6.59,6.6,6.59,6.6,10400.0
2005-12-27 10:55:00,6.59,6.59,6.53,6.53,58400.0,6.59,6.59,6.53,6.53,58400.0
2005-12-27 11:00:00,6.53,6.56,6.52,6.56,32800.0,6.53,6.56,6.52,6.56,32800.0
2005-12-27 11:05:00,6.56,6.56,6.54,6.54,11600.0,6.56,6.56,6.54,6.54,11600.0
2005-12-27 11:10:00,6.54,6.58,6.54,6.58,16800.0,6.54,6.58,6.54,6.58,16800.0
2005-12-27 11:15:00,6.57,6.59,6.57,6.58,18000.0,6.57,6.59,6.57,6.58,18000.0
2005-12-27 11:20:00,6.59,6.59,6.57,6.57,14800.0,6.59,6.59,6.57,6.57,14800.0
2005-12-27 11:25:00,6.57,6.58,6.55,6.55,14000.0,6.57,6.58,6.55,6.55,14000.0
2005-12-27 11:30:00,6.55,6.55,6.49,6.52,62000.0,6.55,6.55,6.49,6.52,62000.0
2005-12-27 11:35:00,6.51,6.55,6.51,6.53,22800.0,6.51,6.55,6.51,6.53,22800.0
2005-12-27 11:40:00,6.53,6.54,6.53,6.53,11200.0,6.53,6.54,6.53,6.53,11200.0
2005-12-27 11:45:00,6.53,6.53,6.51,6.51,64400.0,6.53,6.53,6.51,6.51,64400.0
2005-12-27 11:50:00,6.51,6.52,6.5,6.52,68000.0,6.51,6.52,6.5,6.52,68000.0
2005-12-27 11:55:00,6.52,6.52,6.5,6.5,24800.0,6.52,6.52,6.5,6.5,24800.0
2005-12-27 12:00:00,6.51,6.51,6.49,6.49,55600.0,6.51,6.51,6.49,6.49,55600.0
2005-12-27 12:05:00,6.49,6.5,6.49,6.5,35600.0,6.49,6.5,6.49,6.5,35600.0
2005-12-27 12:10:00,6.5,6.53,6.5,6.53,15200.0,6.5,6.53,6.5,6.53,15200.0
2005-12-27 12:15:00,6.54,6.55,6.53,6.55,18800.0,6.54,6.55,6.53,6.55,18800.0
2005-12-27 12:20:00,6.55,6.55,6.54,6.55,21200.0,6.55,6.55,6.54,6.55,21200.0
2005-12-27 12:25:00,6.55,6.55,6.53,6.53,4000.0,6.55,6.55,6.53,6.53,4000.0
2005-12-27 12:30:00,6.52,6.52,6.5,6.51,20000.0,6.52,6.52,6.5,6.51,20000.0
2005-12-27 12:35:00,6.51,6.54,6.51,6.54,11200.0,6.51,6.54,6.51,6.54,11200.0
2005-12-27 12:40:00,6.54,6.54,6.53,6.53,3200.0,6.54,6.54,6.53,6.53,3200.0
2005-12-27 12:45:00,6.54,6.54,6.52,6.52,8400.0,6.54,6.54,6.52,6.52,8400.0
2005-12-27 12:50:00,6.52,6.52,6.52,6.52,16800.0,6.52,6.52,6.52,6.52,16800.0
2005-12-27 12:55:00,6.52,6.52,6.52,6.52,6400.0,6.52,6.52,6.52,6.52,6400.0
2005-12-27 13:00:00,6.52,6.52,6.51,6.51,19200.0,6.52,6.52,6.51,6.51,19200.0
2005-12-27 13:05:00,6.52,6.53,6.52,6.53,9600.0,6.52,6.53,6.52,6.53,9600.0
2005-12-27 13:10:00,6.53,6.53,6.53,6.53,1600.0,6.53,6.53,6.53,6.53,1600.0
2005-12-27 13:15:00,6.53,6.53,6.52,6.52,8400.0,6.53,6.53,6.52,6.52,8400.0
2005-12-27 13:20:00,6.52,6.52,6.49,6.5,16400.0,6.52,6.52,6.49,6.5,16400.0
2005-12-27 13:25:00,6.49,6.52,6.49,6.51,14400.0,6.49,6.52,6.49,6.51,14400.0
2005-12-27 13:30:00,6.51,6.51,6.48,6.5,14400.0,6.51,6.51,6.48,6.5,14400.0
2005-12-27 13:35:00,6.5,6.51,6.49,6.51,17600.0,6.5,6.51,6.49,6.51,17600.0
2005-12-27 13:40:00,6.5,6.51,6.49,6.51,62400.0,6.5,6.51,6.49,6.51,62400.0
2005-12-27 13:45:00,6.51,6.53,6.51,6.52,8000.0,6.51,6.53,6.51,6.52,8000.0
2005-12-27 13:50:00,6.52,6.52,6.5,6.51,11200.0,6.52,6.52,6.5,6.51,11200.0
2005-12-27 13:55:00,6.51,6.52,6.5,6.5,33600.0,6.51,6.52,6.5,6.5,33600.0
2005-12-27 14:00:00,6.51,6.52,6.5,6.5,13600.0,6.51,6.52,6.5,6.5,13600.0
2005-12-27 14:05:00,6.51,6.51,6.5,6.5,10800.0,6.51,6.51,6.5,6.5,10800.0
2005-12-27 14:10:00,6.51,6.52,6.51,6.52,23200.0,6.51,6.52,6.51,6.52,23200.0
2005-12-27 14:15:00,6.52,6.52,6.51,6.51,23600.0,6.52,6.52,6.51,6.51,23600.0
2005-12-27 14:20:00,6.51,6.52,6.51,6.52,12400.0,6.51,6.52,6.51,6.52,12400.0
2005-12-27 14:25:00,6.52,6.52,6.5,6.52,16000.0,6.52,6.52,6.5,6.52,16000.0
2005-12-27 14:30:00,6.52,6.53,6.52,6.53,16000.0,6.52,6.53,6.52,6.53,16000.0
2005-12-27 14:35:00,6.52,6.52,6.51,6.52,10400.0,6.52,6.52,6.51,6.52,10400.0
2005-12-27 14:40:00,6.51,6.52,6.51,6.52,127600.0,6.51,6.52,6.51,6.52,127600.0
2005-12-27 14:45:00,6.52,6.55,6.52,6.55,17200.0,6.52,6.55,6.52,6.55,17200.0
2005-12-27 14:50:00,6.55,6.55,6.53,6.53,10000.0,6.55,6.55,6.53,6.53,10000.0
2005-12-27 14:55:00,6.53,6.53,6.51,6.51,13200.0,6.53,6.53,6.51,6.51,13200.0
2005-12-27 15:00:00,6.51,6.51,6.5,6.51,20400.0,6.51,6.51,6.5,6.51,20400.0
2005-12-27 15:05:00,6.51,6.52,6.5,6.51,16400.0,6.51,6.52,6.5,6.51,16400.0
2005-12-27 15:10:00,6.51,6.53,6.51,6.52,11600.0,6.51,6.53,6.51,6.52,11600.0
2005-12-27 15:15:00,6.51,6.51,6.5,6.51,52000.0,6.51,6.51,6.5,6.51,52000.0
2005-12-27 15:20:00,6.51,6.52,6.51,6.52,7600.0,6.51,6.52,6.51,6.52,7600.0
2005-12-27 15:25:00,6.52,6.52,6.51,6.52,8000.0,6.52,6.52,6.51,6.52,8000.0
2005-12-27 15:30:00,6.52,6.52,6.51,6.52,14800.0,6.52,6.52,6.51,6.52,14800.0
2005-12-27 15:35:00,6.52,6.54,6.52,6.53,20800.0,6.52,6.54,6.52,6.53,20800.0
2005-12-27 15:40:00,6.53,6.53,6.51,6.51,24000.0,6.53,6.53,6.51,6.51,24000.0
2005-12-27 15:45:00,6.51,6.51,6.51,6.51,22800.0,6.51,6.51,6.51,6.51,22800.0
2005-12-27 15:50:00,6.51,6.51,6.5,6.51,32400.0,6.51,6.51,6.5,6.51,32400.0
2005-12-27 15:55:00,6.51,6.51,6.49,6.49,44000.0,6.51,6.51,6.49,6.49,44000.0
2005-12-28 09:30:00,6.51,6.52,6.49,6.49,27600.0,6.51,6.52,6.49,6.49,27600.0
2005-12-28 09:35:00,6.49,6.52,6.48,6.51,10400.0,6.49,6.52,6.48,6.51,10400.0
2005-12-28 09:40:00,6.5,6.5,6.44,6.45,34000.0,6.5,6.5,6.44,6.45,34000.0
2005-12-28 09:45:00,6.45,6.46,6.44,6.46,24000.0,6.45,6.46,6.44,6.46,24000.0
2005-12-28 09:50:00,6.46,6.46,6.45,6.45,6800.0,6.46,6.46,6.45,6.45,6800.0
2005-12-28 09:55:00,6.46,6.47,6.44,6.44,10000.0,6.46,6.47,6.44,6.44,10000.0
2005-12-28 10:00:00,6.45,6.5,6.45,6.5,5200.0,6.45,6.5,6.45,6.5,5200.0
2005-12-28 10:05:00,6.5,6.5,6.48,6.48,7600.0,6.5,6.5,6.48,6.48,7600.0
2005-12-28 10:10:00,6.48,6.48,6.47,6.47,18000.0,6.48,6.48,6.47,6.47,18000.0
2005-12-28 10:15:00,6.47,6.49,6.45,6.45,13600.0,6.47,6.49,6.45,6.45,13600.0
2005-12-28 10:20:00,6.46,6.47,6.46,6.47,6400.0,6.46,6.47,6.46,6.47,6400.0
2005-12-28 10:25:00,6.46,6.46,6.44,6.46,10400.0,6.46,6.46,6.44,6.46,10400.0
2005-12-28 10:30:00,6.46,6.46,6.44,6.44,3200.0,6.46,6.46,6.44,6.44,3200.0
2005-12-28 10:35:00,6.46,6.46,6.44,6.44,8800.0,6.46,6.46,6.44,6.44,8800.0
2005-12-28 10:40:00,6.44,6.45,6.43,6.43,6000.0,6.44,6.45,6.43,6.43,6000.0
2005-12-28 10:45:00,6.43,6.46,6.43,6.46,26000.0,6.43,6.46,6.43,6.46,26000.0
2005-12-28 10:50:00,6.46,6.47,6.46,6.46,4000.0,6.46,6.47,6.46,6.46,4000.0
2005-12-28 10:55:00,6.46,6.48,6.46,6.48,16800.0,6.46,6.48,6.46,6.48,16800.0
2005-12-28 11:00:00,6.47,6.47,6.46,6.47,5600.0,6.47,6.47,6.46,6.47,5600.0
2005-12-28 11:05:00,6.48,6.48,6.47,6.47,1600.0,6.48,6.48,6.47,6.47,1600.0
2005-12-28 11:10:00,6.47,6.47,6.47,6.47,1600.0,6.47,6.47,6.47,6.47,1600.0
2005-12-28 11:15:00,6.48,6.48,6.48,6.48,400.0,6.48,6.48,6.48,6.48,400.0
2005-12-28 11:20:00,6.48,6.49,6.48,6.49,800.0,6.48,6.49,6.48,6.49,800.0
2005-12-28 11:25:00,6.49,6.51,6.49,6.51,2800.0,6.49,6.51,6.49,6.51,2800.0
2005-12-28 11:30:00,6.51,6.51,6.51,6.51,400.0,6.51,6.51,6.51,6.51,400.0
2005-12-28 11:35:00,6.51,6.51,6.51,6.51,4800.0,6.51,6.51,6.51,6.51,4800.0
2005-12-28 11:40:00,6.51,6.53,6.51,6.52,10400.0,6.51,6.53,6.51,6.52,10400.0
2005-12-28 11:45:00,6.52,6.54,6.52,6.53,4800.0,6.52,6.54,6.52,6.53,4800.0
2005-12-28 11:50:00,6.54,6.54,6.53,6.53,8000.0,6.54,6.54,6.53,6.53,8000.0
2005-12-28 11:55:00,6.53,6.55,6.53,6.53,12400.0,6.53,6.55,6.53,6.53,12400.0
2005-12-28 12:00:00,6.53,6.53,6.53,6.53,4000.0,6.53,6.53,6.53,6.53,4000.0
2005-12-28 12:05:00,6.53,6.54,6.53,6.53,2400.0,6.53,6.54,6.53,6.53,2400.0
2005-12-28 12:10:00,6.53,6.53,6.53,6.53,6800.0,6.53,6.53,6.53,6.53,6800.0
2005-12-28 12:15:00,6.53,6.53,6.52,6.53,2400.0,6.53,6.53,6.52,6.53,2400.0
2005-12-28 12:20:00,6.53,6.54,6.52,6.54,11200.0,6.53,6.54,6.52,6.54,11200.0
2005-12-28 12:25:00,6.54,6.54,6.52,6.54,21200.0,6.54,6.54,6.52,6.54,21200.0
2005-12-28 12:30:00,6.54,6.54,6.54,6.54,1200.0,6.54,6.54,6.54,6.54,1200.0
2005-12-28 12:35:00,6.54,6.54,6.54,6.54,1600.0,6.54,6.54,6.54,6.54,1600.0
2005-12-28 12:40:00,6.54,6.54,6.54,6.54,4000.0,6.54,6.54,6.54,6.54,4000.0
2005-12-28 12:45:00,6.54,6.54,6.54,6.54,7600.0,6.54,6.54,6.54,6.54,7600.0
2005-12-28 12:50:00,6.54,6.54,6.54,6.54,7200.0,6.54,6.54,6.54,6.54,7200.0
2005-12-28 12:55:00,6.54,6.54,6.54,6.54,800.0,6.54,6.54,6.54,6.54,800.0
2005-12-28 13:00:00,6.54,6.55,6.54,6.55,7200.0,6.54,6.55,6.54,6.55,7200.0
2005-12-28 13:05:00,6.56,6.56,6.56,6.56,2000.0,6.56,6.56,6.56,6.56,2000.0
2005-12-28 13:10:00,6.56,6.56,6.56,6.56,5200.0,6.56,6.56,6.56,6.56,5200.0
2005-12-28 13:15:00,6.56,6.56,6.56,6.56,2000.0,6.56,6.56,6.56,6.56,2000.0
2005-12-28 13:20:00,6.56,6.56,6.56,6.56,11200.0,6.56,6.56,6.56,6.56,11200.0
2005-12-28 13:25:00,6.56,6.56,6.56,6.56,2400.0,6.56,6.56,6.56,6.56,2400.0
2005-12-28 13:30:00,6.56,6.56,6.56,6.56,0.0,6.56,6.56,6.56,6.56,0.0
2005-12-28 13:35:00,6.56,6.56,6.56,6.56,5600.0,6.56,6.56,6.56,6.56,5600.0
2005-12-28 13:40:00,6.56,6.57,6.56,6.57,8800.0,6.56,6.57,6.56,6.57,8800.0
2005-12-28 13:45:00,6.57,6.58,6.57,6.57,7200.0,6.57,6.58,6.57,6.57,7200.0
2005-12-28 13:50:00,6.57,6.58,6.57,6.58,15200.0,6.57,6.58,6.57,6.58,15200.0
2005-12-28 13:55:00,6.58,6.59,6.58,6.58,10000.0,6.58,6.59,6.58,6.58,10000.0
2005-12-28 14:00:00,6.58,6.59,6.58,6.59,6800.0,6.58,6.59,6.58,6.59,6800.0
2005-12-28 14:05:00,6.59,6.59,6.58,6.58,8800.0,6.59,6.59,6.58,6.58,8800.0
2005-12-28 14:10:00,6.59,6.59,6.59,6.59,4000.0,6.59,6.59,6.59,6.59,4000.0
2005-12-28 14:15:00,6.59,6.6,6.59,6.6,4400.0,6.59,6.6,6.59,6.6,4400.0
2005-12-28 14:20:00,6.61,6.62,6.61,6.62,24000.0,6.61,6.62,6.61,6.62,24000.0
2005-12-28 14:25:00,6.62,6.62,6.61,6.62,25200.0,6.62,6.62,6.61,6.62,25200.0
2005-12-28 14:30:00,6.62,6.62,6.61,6.62,10400.0,6.62,6.62,6.61,6.62,10400.0
2005-12-28 14:35:00,6.61,6.61,6.61,6.61,6400.0,6.61,6.61,6.61,6.61,6400.0
2005-12-28 14:40:00,6.61,6.61,6.6,6.6,6400.0,6.61,6.61,6.6,6.6,6400.0
2005-12-28 14:45:00,6.6,6.6,6.6,6.6,4400.0,6.6,6.6,6.6,6.6,4400.0
2005-12-28 14:50:00,6.6,6.61,6.6,6.61,6400.0,6.6,6.61,6.6,6.61,6400.0
2005-12-28 14:55:00,6.61,6.62,6.61,6.61,6000.0,6.61,6.62,6.61,6.61,6000.0
2005-12-28 15:00:00,6.61,6.61,6.58,6.6,12800.0,6.61,6.61,6.58,6.6,12800.0
2005-12-28 15:05:00,6.6,6.6,6.59,6.59,7200.0,6.6,6.6,6.59,6.59,7200.0
2005-12-28 15:10:00,6.59,6.6,6.59,6.6,4400.0,6.59,6.6,6.59,6.6,4400.0
2005-12-28 15:15:00,6.6,6.62,6.6,6.61,8800.0,6.6,6.62,6.6,6.61,8800.0
2005-12-28 15:20:00,6.61,6.62,6.61,6.62,8400.0,6.61,6.62,6.61,6.62,8400.0
2005-12-28 15:25:00,6.62,6.63,6.6,6.6,19200.0,6.62,6.63,6.6,6.6,19200.0
2005-12-28 15:30:00,6.6,6.6,6.59,6.6,15200.0,6.6,6.6,6.59,6.6,15200.0
2005-12-28 15:35:00,6.6,6.6,6.59,6.59,12800.0,6.6,6.6,6.59,6.59,12800.0
2005-12-28 15:40:00,6.59,6.59,6.59,6.59,5200.0,6.59,6.59,6.59,6.59,5200.0
2005-12-28 15:45:00,6.59,6.61,6.59,6.61,25200.0,6.59,6.61,6.59,6.61,25200.0
2005-12-28 15:50:00,6.6,6.61,6.59,6.59,12400.0,6.6,6.61,6.59,6.59,12400.0
2005-12-28 15:55:00,6.59,6.6,6.59,6.6,24800.0,6.59,6.6,6.59,6.6,24800.0
2005-12-29 09:30:00,6.61,6.66,6.61,6.66,30800.0,6.61,6.66,6.61,6.66,30800.0
2005-12-29 09:35:00,6.66,6.66,6.63,6.64,12800.0,6.66,6.66,6.63,6.64,12800.0
2005-12-29 09:40:00,6.62,6.62,6.61,6.62,10000.0,6.62,6.62,6.61,6.62,10000.0
2005-12-29 09:45:00,6.61,6.63,6.61,6.63,6400.0,6.61,6.63,6.61,6.63,6400.0
2005-12-29 09:50:00,6.62,6.63,6.61,6.62,6400.0,6.62,6.63,6.61,6.62,6400.0
2005-12-29 09:55:00,6.62,6.64,6.61,6.61,17200.0,6.62,6.64,6.61,6.61,17200.0
2005-12-29 10:00:00,6.61,6.62,6.61,6.61,17600.0,6.61,6.62,6.61,6.61,17600.0
2005-12-29 10:05:00,6.62,6.62,6.61,6.62,14000.0,6.62,6.62,6.61,6.62,14000.0
2005-12-29 10:10:00,6.62,6.64,6.62,6.64,9600.0,6.62,6.64,6.62,6.64,9600.0
2005-12-29 10:15:00,6.64,6.65,6.64,6.64,14000.0,6.64,6.65,6.64,6.64,14000.0
2005-12-29 10:20:00,6.64,6.64,6.64,6.64,12000.0,6.64,6.64,6.64,6.64,12000.0
2005-12-29 10:25:00,6.64,6.65,6.64,6.65,12800.0,6.64,6.65,6.64,6.65,12800.0
2005-12-29 10:30:00,6.65,6.65,6.64,6.65,15600.0,6.65,6.65,6.64,6.65,15600.0
2005-12-29 10:35:00,6.65,6.65,6.65,6.65,18400.0,6.65,6.65,6.65,6.65,18400.0
2005-12-29 10:40:00,6.65,6.65,6.64,6.64,21600.0,6.65,6.65,6.64,6.64,21600.0
2005-12-29 10:45:00,6.64,6.64,6.64,6.64,13200.0,6.64,6.64,6.64,6.64,13200.0
2005-12-29 10:50:00,6.64,6.64,6.63,6.63,3600.0,6.64,6.64,6.63,6.63,3600.0
2005-12-29 10:55:00,6.62,6.63,6.62,6.62,5200.0,6.62,6.63,6.62,6.62,5200.0
2005-12-29 11:00:00,6.61,6.64,6.61,6.64,31200.0,6.61,6.64,6.61,6.64,31200.0
2005-12-29 11:05:00,6.64,6.64,6.63,6.64,7600.0,6.64,6.64,6.63,6.64,7600.0
2005-12-29 11:10:00,6.64,6.64,6.64,6.64,4400.0,6.64,6.64,6.64,6.64,4400.0
2005-12-29 11:15:00,6.64,6.64,6.64,6.64,0.0,6.64,6.64,6.64,6.64,0.0
2005-12-29 11:20:00,6.63,6.64,6.63,6.64,11600.0,6.63,6.64,6.63,6.64,11600.0
2005-12-29 11:25:00,6.64,6.64,6.64,6.64,1600.0,6.64,6.64,6.64,6.64,1600.0
2005-12-29 11:30:00,6.64,6.64,6.64,6.64,6400.0,6.64,6.64,6.64,6.64,6400.0
2005-12-29 11:35:00,6.64,6.64,6.63,6.63,6000.0,6.64,6.64,6.63,6.63,6000.0
2005-12-29 11:40:00,6.63,6.63,6.63,6.63,5200.0,6.63,6.63,6.63,6.63,5200.0
2005-12-29 11:45:00,6.63,6.63,6.63,6.63,4000.0,6.63,6.63,6.63,6.63,4000.0
2005-12-29 11:50:00,6.63,6.66,6.63,6.66,32000.0,6.63,6.66,6.63,6.66,32000.0
2005-12-29 11:55:00,6.66,6.68,6.66,6.67,10000.0,6.66,6.68,6.66,6.67,10000.0
2005-12-29 12:00:00,6.67,6.67,6.66,6.66,2000.0,6.67,6.67,6.66,6.66,2000.0
2005-12-29 12:05:00,6.66,6.66,6.64,6.66,8800.0,6.66,6.66,6.64,6.66,8800.0
2005-12-29 12:10:00,6.65,6.66,6.65,6.65,10800.0,6.65,6.66,6.65,6.65,10800.0
2005-12-29 12:15:00,6.65,6.65,6.64,6.64,10400.0,6.65,6.65,6.64,6.64,10400.0
2005-12-29 12:20:00,6.65,6.65,6.65,6.65,7600.0,6.65,6.65,6.65,6.65,7600.0
2005-12-29 12:25:00,6.66,6.66,6.65,6.65,7600.0,6.66,6.66,6.65,6.65,7600.0
2005-12-29 12:30:00,6.66,6.67,6.65,6.66,5600.0,6.66,6.67,6.65,6.66,5600.0
2005-12-29 12:35:00,6.67,6.68,6.67,6.68,7600.0,6.67,6.68,6.67,6.68,7600.0
2005-12-29 12:40:00,6.68,6.68,6.67,6.68,9600.0,6.68,6.68,6.67,6.68,9600.0
2005-12-29 12:45:00,6.68,6.69,6.68,6.69,7600.0,6.68,6.69,6.68,6.69,7600.0
2005-12-29 12:50:00,6.69,6.7,6.69,6.7,11600.0,6.69,6.7,6.69,6.7,11600.0
2005-12-29 12:55:00,6.7,6.7,6.68,6.68,8000.0,6.7,6.7,6.68,6.68,8000.0
2005-12-29 13:00:00,6.69,6.7,6.69,6.69,10400.0,6.69,6.7,6.69,6.69,10400.0
2005-12-29 13:05:00,6.69,6.7,6.69,6.7,10400.0,6.69,6.7,6.69,6.7,10400.0
2005-12-29 13:10:00,6.7,6.7,6.69,6.69,2800.0,6.7,6.7,6.69,6.69,2800.0
2005-12-29 13:15:00,6.69,6.69,6.68,6.69,4800.0,6.69,6.69,6.68,6.69,4800.0
2005-12-29 13:20:00,6.69,6.69,6.68,6.69,7200.0,6.69,6.69,6.68,6.69,7200.0
2005-12-29 13:25:00,6.69,6.69,6.67,6.67,12000.0,6.69,6.69,6.67,6.67,12000.0
2005-12-29 13:30:00,6.67,6.68,6.67,6.68,7200.0,6.67,6.68,6.67,6.68,7200.0
2005-12-29 13:35:00,6.68,6.68,6.68,6.68,4400.0,6.68,6.68,6.68,6.68,4400.0
2005-12-29 13:40:00,6.68,6.68,6.68,6.68,2800.0,6.68,6.68,6.68,6.68,2800.0
2005-12-29 13:45:00,6.67,6.68,6.67,6.68,4800.0,6.67,6.68,6.67,6.68,4800.0
2005-12-29 13:50:00,6.68,6.68,6.68,6.68,3200.0,6.68,6.68,6.68,6.68,3200.0
2005-12-29 13:55:00,6.68,6.68,6.68,6.68,12000.0,6.68,6.68,6.68,6.68,12000.0
2005-12-29 14:00:00,6.68,6.69,6.68,6.69,11200.0,6.68,6.69,6.68,6.69,11200.0
2005-12-29 14:05:00,6.69,6.69,6.68,6.68,4000.0,6.69,6.69,6.68,6.68,4000.0
2005-12-29 14:10:00,6.68,6.7,6.68,6.7,15600.0,6.68,6.7,6.68,6.7,15600.0
2005-12-29 14:15:00,6.7,6.7,6.69,6.7,9200.0,6.7,6.7,6.69,6.7,9200.0
2005-12-29 14:20:00,6.7,6.71,6.7,6.71,4000.0,6.7,6.71,6.7,6.71,4000.0
2005-12-29 14:25:00,6.71,6.72,6.71,6.72,8800.0,6.71,6.72,6.71,6.72,8800.0
2005-12-29 14:30:00,6.72,6.72,6.7,6.71,12000.0,6.72,6.72,6.7,6.71,12000.0
2005-12-29 14:35:00,6.71,6.71,6.69,6.69,7200.0,6.71,6.71,6.69,6.69,7200.0
2005-12-29 14:40:00,6.69,6.7,6.69,6.7,8800.0,6.69,6.7,6.69,6.7,8800.0
2005-12-29 14:45:00,6.69,6.69,6.68,6.68,9200.0,6.69,6.69,6.68,6.68,9200.0
2005-12-29 14:50:00,6.68,6.68,6.64,6.65,18000.0,6.68,6.68,6.64,6.65,18000.0
2005-12-29 14:55:00,6.65,6.67,6.65,6.67,11600.0,6.65,6.67,6.65,6.67,11600.0
2005-12-29 15:00:00,6.67,6.67,6.67,6.67,3200.0,6.67,6.67,6.67,6.67,3200.0
2005-12-29 15:05:00,6.67,6.68,6.65,6.65,20800.0,6.67,6.68,6.65,6.65,20800.0
2005-12-29 15:10:00,6.65,6.66,6.65,6.66,6400.0,6.65,6.66,6.65,6.66,6400.0
2005-12-29 15:15:00,6.66,6.67,6.65,6.65,18000.0,6.66,6.67,6.65,6.65,18000.0
2005-12-29 15:20:00,6.66,6.66,6.65,6.65,3200.0,6.66,6.66,6.65,6.65,3200.0
2005-12-29 15:25:00,6.65,6.66,6.65,6.66,11200.0,6.65,6.66,6.65,6.66,11200.0
2005-12-29 15:30:00,6.66,6.66,6.66,6.66,9600.0,6.66,6.66,6.66,6.66,9600.0
2005-12-29 15:35:00,6.66,6.67,6.66,6.67,21200.0,6.66,6.67,6.66,6.67,21200.0
2005-12-29 15:40:00,6.67,6.67,6.65,6.66,38000.0,6.67,6.67,6.65,6.66,38000.0
2005-12-29 15:45:00,6.65,6.67,6.65,6.67,17200.0,6.65,6.67,6.65,6.67,17200.0
2005-12-29 15:50:00,6.67,6.68,6.67,6.67,46400.0,6.67,6.68,6.67,6.67,46400.0
2005-12-29 15:55:00,6.67,6.67,6.65,6.66,34400.0,6.67,6.67,6.65,6.66,34400.0
2005-12-30 09:30:00,6.6,6.6,6.54,6.55,54000.0,6.6,6.6,6.54,6.55,54000.0
2005-12-30 09:35:00,6.56,6.59,6.56,6.56,11200.0,6.56,6.59,6.56,6.56,11200.0
2005-12-30 09:40:00,6.55,6.56,6.51,6.52,28400.0,6.55,6.56,6.51,6.52,28400.0
2005-12-30 09:45:00,6.51,6.54,6.5,6.53,40000.0,6.51,6.54,6.5,6.53,40000.0
2005-12-30 09:50:00,6.54,6.54,6.53,6.53,12400.0,6.54,6.54,6.53,6.53,12400.0
2005-12-30 09:55:00,6.54,6.55,6.53,6.55,16000.0,6.54,6.55,6.53,6.55,16000.0
2005-12-30 10:00:00,6.55,6.55,6.54,6.54,5200.0,6.55,6.55,6.54,6.54,5200.0
2005-12-30 10:05:00,6.54,6.55,6.51,6.51,36000.0,6.54,6.55,6.51,6.51,36000.0
2005-12-30 10:10:00,6.51,6.53,6.5,6.51,42400.0,6.51,6.53,6.5,6.51,42400.0
2005-12-30 10:15:00,6.51,6.52,6.51,6.51,19200.0,6.51,6.52,6.51,6.51,19200.0
2005-12-30 10:20:00,6.51,6.55,6.51,6.55,85600.0,6.51,6.55,6.51,6.55,85600.0
2005-12-30 10:25:00,6.55,6.55,6.53,6.54,13600.0,6.55,6.55,6.53,6.54,13600.0
2005-12-30 10:30:00,6.54,6.56,6.53,6.55,49600.0,6.54,6.56,6.53,6.55,49600.0
2005-12-30 10:35:00,6.56,6.56,6.56,6.56,7600.0,6.56,6.56,6.56,6.56,7600.0
2005-12-30 10:40:00,6.56,6.56,6.55,6.56,6000.0,6.56,6.56,6.55,6.56,6000.0
2005-12-30 10:45:00,6.56,6.56,6.55,6.56,3600.0,6.56,6.56,6.55,6.56,3600.0
2005-12-30 10:50:00,6.56,6.56,6.55,6.55,4000.0,6.56,6.56,6.55,6.55,4000.0
2005-12-30 10:55:00,6.55,6.56,6.54,6.55,26000.0,6.55,6.56,6.54,6.55,26000.0
2005-12-30 11:00:00,6.55,6.55,6.55,6.55,9600.0,6.55,6.55,6.55,6.55,9600.0
2005-12-30 11:05:00,6.55,6.56,6.55,6.56,16400.0,6.55,6.56,6.55,6.56,16400.0
2005-12-30 11:10:00,6.56,6.56,6.56,6.56,4400.0,6.56,6.56,6.56,6.56,4400.0
2005-12-30 11:15:00,6.56,6.56,6.56,6.56,18400.0,6.56,6.56,6.56,6.56,18400.0
2005-12-30 11:20:00,6.56,6.57,6.56,6.57,3200.0,6.56,6.57,6.56,6.57,3200.0
2005-12-30 11:25:00,6.57,6.58,6.57,6.58,9200.0,6.57,6.58,6.57,6.58,9200.0
2005-12-30 11:30:00,6.58,6.58,6.58,6.58,7200.0,6.58,6.58,6.58,6.58,7200.0
2005-12-30 11:35:00,6.58,6.58,6.58,6.58,4000.0,6.58,6.58,6.58,6.58,4000.0
2005-12-30 11:40:00,6.58,6.59,6.56,6.56,7600.0,6.58,6.59,6.56,6.56,7600.0
2005-12-30 11:45:00,6.56,6.56,6.56,6.56,3600.0,6.56,6.56,6.56,6.56,3600.0
2005-12-30 11:50:00,6.56,6.57,6.56,6.56,5600.0,6.56,6.57,6.56,6.56,5600.0
2005-12-30 11:55:00,6.55,6.55,6.55,6.55,3200.0,6.55,6.55,6.55,6.55,3200.0
2005-12-30 12:00:00,6.55,6.55,6.54,6.55,9200.0,6.55,6.55,6.54,6.55,9200.0
2005-12-30 12:05:00,6.55,6.55,6.55,6.55,4400.0,6.55,6.55,6.55,6.55,4400.0
2005-12-30 12:10:00,6.55,6.55,6.55,6.55,4400.0,6.55,6.55,6.55,6.55,4400.0
2005-12-30 12:15:00,6.55,6.55,6.55,6.55,2400.0,6.55,6.55,6.55,6.55,2400.0
2005-12-30 12:20:00,6.55,6.55,6.55,6.55,4400.0,6.55,6.55,6.55,6.55,4400.0
2005-12-30 12:25:00,6.55,6.55,6.55,6.55,4000.0,6.55,6.55,6.55,6.55,4000.0
2005-12-30 12:30:00,6.55,6.55,6.55,6.55,2000.0,6.55,6.55,6.55,6.55,2000.0
2005-12-30 12:35:00,6.54,6.54,6.54,6.54,2800.0,6.54,6.54,6.54,6.54,2800.0
2005-12-30 12:40:00,6.54,6.54,6.54,6.54,3600.0,6.54,6.54,6.54,6.54,3600.0
2005-12-30 12:45:00,6.54,6.54,6.54,6.54,5200.0,6.54,6.54,6.54,6.54,5200.0
2005-12-30 12:50:00,6.54,6.54,6.54,6.54,6800.0,6.54,6.54,6.54,6.54,6800.0
2005-12-30 12:55:00,6.54,6.54,6.54,6.54,3600.0,6.54,6.54,6.54,6.54,3600.0
2005-12-30 13:00:00,6.54,6.54,6.54,6.54,3200.0,6.54,6.54,6.54,6.54,3200.0
2005-12-30 13:05:00,6.54,6.54,6.54,6.54,12800.0,6.54,6.54,6.54,6.54,12800.0
2005-12-30 13:10:00,6.54,6.54,6.54,6.54,4800.0,6.54,6.54,6.54,6.54,4800.0
2005-12-30 13:15:00,6.54,6.54,6.54,6.54,2400.0,6.54,6.54,6.54,6.54,2400.0
2005-12-30 13:20:00,6.54,6.54,6.53,6.53,4800.0,6.54,6.54,6.53,6.53,4800.0
2005-12-30 13:25:00,6.53,6.53,6.53,6.53,2000.0,6.53,6.53,6.53,6.53,2000.0
2005-12-30 13:30:00,6.54,6.54,6.53,6.54,9200.0,6.54,6.54,6.53,6.54,9200.0
2005-12-30 13:35:00,6.54,6.54,6.54,6.54,8800.0,6.54,6.54,6.54,6.54,8800.0
2005-12-30 13:40:00,6.54,6.54,6.54,6.54,10800.0,6.54,6.54,6.54,6.54,10800.0
2005-12-30 13:45:00,6.54,6.55,6.54,6.54,4800.0,6.54,6.55,6.54,6.54,4800.0
2005-12-30 13:50:00,6.55,6.55,6.55,6.55,4800.0,6.55,6.55,6.55,6.55,4800.0
2005-12-30 13:55:00,6.55,6.55,6.55,6.55,2800.0,6.55,6.55,6.55,6.55,2800.0
2005-12-30 14:00:00,6.55,6.56,6.55,6.56,12800.0,6.55,6.56,6.55,6.56,12800.0
2005-12-30 14:05:00,6.56,6.57,6.56,6.57,2800.0,6.56,6.57,6.56,6.57,2800.0
2005-12-30 14:10:00,6.57,6.57,6.57,6.57,3600.0,6.57,6.57,6.57,6.57,3600.0
2005-12-30 14:15:00,6.57,6.57,6.57,6.57,2400.0,6.57,6.57,6.57,6.57,2400.0
2005-12-30 14:20:00,6.57,6.57,6.57,6.57,2400.0,6.57,6.57,6.57,6.57,2400.0
2005-12-30 14:25:00,6.57,6.57,6.56,6.56,2400.0,6.57,6.57,6.56,6.56,2400.0
2005-12-30 14:30:00,6.56,6.56,6.56,6.56,6800.0,6.56,6.56,6.56,6.56,6800.0
2005-12-30 14:35:00,6.56,6.56,6.56,6.56,3200.0,6.56,6.56,6.56,6.56,3200.0
2005-12-30 14:40:00,6.56,6.56,6.56,6.56,2800.0,6.56,6.56,6.56,6.56,2800.0
2005-12-30 14:45:00,6.56,6.56,6.56,6.56,2800.0,6.56,6.56,6.56,6.56,2800.0
2005-12-30 14:50:00,6.56,6.57,6.56,6.57,15200.0,6.56,6.57,6.56,6.57,15200.0
2005-12-30 14:55:00,6.57,6.57,6.57,6.57,4000.0,6.57,6.57,6.57,6.57,4000.0
2005-12-30 15:00:00,6.57,6.57,6.57,6.57,5200.0,6.57,6.57,6.57,6.57,5200.0
2005-12-30 15:05:00,6.57,6.58,6.57,6.58,22000.0,6.57,6.58,6.57,6.58,22000.0
2005-12-30 15:10:00,6.58,6.59,6.58,6.58,7200.0,6.58,6.59,6.58,6.58,7200.0
2005-12-30 15:15:00,6.59,6.59,6.56,6.56,11600.0,6.59,6.59,6.56,6.56,11600.0
2005-12-30 15:20:00,6.56,6.58,6.56,6.58,17200.0,6.56,6.58,6.56,6.58,17200.0
2005-12-30 15:25:00,6.57,6.58,6.57,6.58,11200.0,6.57,6.58,6.57,6.58,11200.0
2005-12-30 15:30:00,6.58,6.58,6.57,6.57,7600.0,6.58,6.58,6.57,6.57,7600.0
2005-12-30 15:35:00,6.57,6.57,6.57,6.57,8800.0,6.57,6.57,6.57,6.57,8800.0
2005-12-30 15:40:00,6.57,6.57,6.57,6.57,19600.0,6.57,6.57,6.57,6.57,19600.0
2005-12-30 15:45:00,6.57,6.59,6.57,6.59,49200.0,6.57,6.59,6.57,6.59,49200.0
2005-12-30 15:50:00,6.59,6.6,6.59,6.6,58000.0,6.59,6.6,6.59,6.6,58000.0
2005-12-30 15:55:00,6.6,6.6,6.58,6.58,76400.0,6.6,6.6,6.58,6.58,76400.0
2006-01-03 09:30:00,6.59,6.67,6.59,6.67,44000.0,6.59,6.67,6.59,6.67,44000.0
2006-01-03 09:35:00,6.67,6.67,6.6,6.63,26000.0,6.67,6.67,6.6,6.63,26000.0
2006-01-03 09:40:00,6.63,6.64,6.63,6.64,32000.0,6.63,6.64,6.63,6.64,32000.0
2006-01-03 09:45:00,6.64,6.64,6.63,6.63,32000.0,6.64,6.64,6.63,6.63,32000.0
2006-01-03 09:50:00,6.64,6.7,6.64,6.66,38800.0,6.64,6.7,6.64,6.66,38800.0
2006-01-03 09:55:00,6.66,6.68,6.66,6.68,14000.0,6.66,6.68,6.66,6.68,14000.0
2006-01-03 10:00:00,6.69,6.71,6.64,6.66,86400.0,6.69,6.71,6.64,6.66,86400.0
2006-01-03 10:05:00,6.66,6.68,6.61,6.68,64400.0,6.66,6.68,6.61,6.68,64400.0
2006-01-03 10:10:00,6.68,6.7,6.66,6.66,38400.0,6.68,6.7,6.66,6.66,38400.0
2006-01-03 10:15:00,6.66,6.67,6.65,6.67,50000.0,6.66,6.67,6.65,6.67,50000.0
2006-01-03 10:20:00,6.67,6.67,6.65,6.65,44000.0,6.67,6.67,6.65,6.65,44000.0
2006-01-03 10:25:00,6.65,6.66,6.63,6.64,33200.0,6.65,6.66,6.63,6.64,33200.0
2006-01-03 10:30:00,6.64,6.66,6.64,6.66,42400.0,6.64,6.66,6.64,6.66,42400.0
2006-01-03 10:35:00,6.65,6.66,6.59,6.59,49600.0,6.65,6.66,6.59,6.59,49600.0
2006-01-03 10:40:00,6.61,6.63,6.59,6.63,43200.0,6.61,6.63,6.59,6.63,43200.0
2006-01-03 10:45:00,6.63,6.63,6.63,6.63,12400.0,6.63,6.63,6.63,6.63,12400.0
2006-01-03 10:50:00,6.63,6.63,6.62,6.63,8400.0,6.63,6.63,6.62,6.63,8400.0
2006-01-03 10:55:00,6.63,6.63,6.62,6.63,28000.0,6.63,6.63,6.62,6.63,28000.0
2006-01-03 11:00:00,6.63,6.63,6.63,6.63,10400.0,6.63,6.63,6.63,6.63,10400.0
2006-01-03 11:05:00,6.63,6.63,6.62,6.63,17200.0,6.63,6.63,6.62,6.63,17200.0
2006-01-03 11:10:00,6.63,6.64,6.63,6.64,20000.0,6.63,6.64,6.63,6.64,20000.0
2006-01-03 11:15:00,6.64,6.65,6.63,6.65,27200.0,6.64,6.65,6.63,6.65,27200.0
2006-01-03 11:20:00,6.65,6.65,6.63,6.63,6400.0,6.65,6.65,6.63,6.63,6400.0
2006-01-03 11:25:00,6.63,6.63,6.62,6.62,9600.0,6.63,6.63,6.62,6.62,9600.0
2006-01-03 11:30:00,6.62,6.62,6.61,6.61,6800.0,6.62,6.62,6.61,6.61,6800.0
2006-01-03 11:35:00,6.61,6.63,6.61,6.62,21200.0,6.61,6.63,6.61,6.62,21200.0
2006-01-03 11:40:00,6.62,6.62,6.62,6.62,5600.0,6.62,6.62,6.62,6.62,5600.0
2006-01-03 11:45:00,6.62,6.62,6.61,6.62,7600.0,6.62,6.62,6.61,6.62,7600.0
2006-01-03 11:50:00,6.61,6.61,6.61,6.61,4800.0,6.61,6.61,6.61,6.61,4800.0
2006-01-03 11:55:00,6.61,6.61,6.6,6.6,11600.0,6.61,6.61,6.6,6.6,11600.0
2006-01-03 12:00:00,6.6,6.63,6.6,6.63,30400.0,6.6,6.63,6.6,6.63,30400.0
2006-01-03 12:05:00,6.63,6.64,6.63,6.63,7600.0,6.63,6.64,6.63,6.63,7600.0
2006-01-03 12:10:00,6.63,6.63,6.63,6.63,6400.0,6.63,6.63,6.63,6.63,6400.0
2006-01-03 12:15:00,6.63,6.63,6.62,6.62,8000.0,6.63,6.63,6.62,6.62,8000.0
2006-01-03 12:20:00,6.62,6.62,6.61,6.61,4400.0,6.62,6.62,6.61,6.61,4400.0
2006-01-03 12:25:00,6.61,6.62,6.61,6.61,5200.0,6.61,6.62,6.61,6.61,5200.0
2006-01-03 12:30:00,6.61,6.61,6.61,6.61,4800.0,6.61,6.61,6.61,6.61,4800.0
2006-01-03 12:35:00,6.61,6.61,6.61,6.61,6800.0,6.61,6.61,6.61,6.61,6800.0
2006-01-03 12:40:00,6.61,6.61,6.6,6.6,14000.0,6.61,6.61,6.6,6.6,14000.0
2006-01-03 12:45:00,6.6,6.6,6.59,6.59,12800.0,6.6,6.6,6.59,6.59,12800.0
2006-01-03 12:50:00,6.59,6.6,6.59,6.6,20000.0,6.59,6.6,6.59,6.6,20000.0
2006-01-03 12:55:00,6.6,6.6,6.59,6.59,11600.0,6.6,6.6,6.59,6.59,11600.0
2006-01-03 13:00:00,6.6,6.6,6.59,6.59,9200.0,6.6,6.6,6.59,6.59,9200.0
2006-01-03 13:05:00,6.59,6.59,6.59,6.59,3600.0,6.59,6.59,6.59,6.59,3600.0
2006-01-03 13:10:00,6.59,6.59,6.58,6.58,5600.0,6.59,6.59,6.58,6.58,5600.0
2006-01-03 13:15:00,6.58,6.58,6.58,6.58,4400.0,6.58,6.58,6.58,6.58,4400.0
2006-01-03 13:20:00,6.58,6.58,6.58,6.58,5600.0,6.58,6.58,6.58,6.58,5600.0
2006-01-03 13:25:00,6.58,6.58,6.56,6.57,12000.0,6.58,6.58,6.56,6.57,12000.0
2006-01-03 13:30:00,6.56,6.56,6.56,6.56,8400.0,6.56,6.56,6.56,6.56,8400.0
2006-01-03 13:35:00,6.55,6.56,6.55,6.55,2000.0,6.55,6.56,6.55,6.55,2000.0
2006-01-03 13:40:00,6.55,6.55,6.55,6.55,20000.0,6.55,6.55,6.55,6.55,20000.0
2006-01-03 13:45:00,6.55,6.55,6.54,6.54,15600.0,6.55,6.55,6.54,6.54,15600.0
2006-01-03 13:50:00,6.54,6.57,6.54,6.57,26400.0,6.54,6.57,6.54,6.57,26400.0
2006-01-03 13:55:00,6.57,6.57,6.56,6.56,9600.0,6.57,6.57,6.56,6.56,9600.0
2006-01-03 14:00:00,6.56,6.59,6.56,6.58,14400.0,6.56,6.59,6.56,6.58,14400.0
2006-01-03 14:05:00,6.58,6.6,6.58,6.59,21600.0,6.58,6.6,6.58,6.59,21600.0
2006-01-03 14:10:00,6.59,6.59,6.57,6.57,47600.0,6.59,6.59,6.57,6.57,47600.0
2006-01-03 14:15:00,6.57,6.58,6.56,6.58,9600.0,6.57,6.58,6.56,6.58,9600.0
2006-01-03 14:20:00,6.58,6.58,6.56,6.57,36800.0,6.58,6.58,6.56,6.57,36800.0
2006-01-03 14:25:00,6.57,6.59,6.55,6.56,32400.0,6.57,6.59,6.55,6.56,32400.0
2006-01-03 14:30:00,6.57,6.59,6.57,6.58,43200.0,6.57,6.59,6.57,6.58,43200.0
2006-01-03 14:35:00,6.59,6.59,6.58,6.59,14000.0,6.59,6.59,6.58,6.59,14000.0
2006-01-03 14:40:00,6.59,6.6,6.58,6.59,70000.0,6.59,6.6,6.58,6.59,70000.0
2006-01-03 14:45:00,6.59,6.6,6.57,6.58,30800.0,6.59,6.6,6.57,6.58,30800.0
2006-01-03 14:50:00,6.58,6.61,6.58,6.61,6400.0,6.58,6.61,6.58,6.61,6400.0
2006-01-03 14:55:00,6.61,6.61,6.59,6.6,9200.0,6.61,6.61,6.59,6.6,9200.0
2006-01-03 15:00:00,6.6,6.65,6.6,6.64,40400.0,6.6,6.65,6.6,6.64,40400.0
2006-01-03 15:05:00,6.64,6.65,6.6,6.6,40400.0,6.64,6.65,6.6,6.6,40400.0
2006-01-03 15:10:00,6.6,6.63,6.59,6.62,41200.0,6.6,6.63,6.59,6.62,41200.0
2006-01-03 15:15:00,6.62,6.63,6.61,6.63,11600.0,6.62,6.63,6.61,6.63,11600.0
2006-01-03 15:20:00,6.62,6.64,6.62,6.63,12000.0,6.62,6.64,6.62,6.63,12000.0
2006-01-03 15:25:00,6.62,6.63,6.61,6.63,32000.0,6.62,6.63,6.61,6.63,32000.0
2006-01-03 15:30:00,6.64,6.67,6.64,6.66,24800.0,6.64,6.67,6.64,6.66,24800.0
2006-01-03 15:35:00,6.66,6.66,6.62,6.63,42800.0,6.66,6.66,6.62,6.63,42800.0
2006-01-03 15:40:00,6.63,6.63,6.6,6.6,41600.0,6.63,6.63,6.6,6.6,41600.0
2006-01-03 15:45:00,6.6,6.62,6.6,6.62,36400.0,6.6,6.62,6.6,6.62,36400.0
2006-01-03 15:50:00,6.62,6.62,6.6,6.6,36400.0,6.62,6.62,6.6,6.6,36400.0
2006-01-03 15:55:00,6.6,6.63,6.6,6.63,70000.0,6.6,6.63,6.6,6.63,70000.0
2006-01-04 09:30:00,6.62,6.62,6.6,6.6,17600.0,6.62,6.62,6.6,6.6,17600.0
2006-01-04 09:35:00,6.6,6.6,6.59,6.6,6000.0,6.6,6.6,6.59,6.6,6000.0
2006-01-04 09:40:00,6.6,6.63,6.6,6.63,29200.0,6.6,6.63,6.6,6.63,29200.0
2006-01-04 09:45:00,6.63,6.65,6.62,6.64,11600.0,6.63,6.65,6.62,6.64,11600.0
2006-01-04 09:50:00,6.64,6.65,6.63,6.63,8800.0,6.64,6.65,6.63,6.63,8800.0
2006-01-04 09:55:00,6.63,6.64,6.63,6.63,5600.0,6.63,6.64,6.63,6.63,5600.0
2006-01-04 10:00:00,6.63,6.65,6.63,6.65,26400.0,6.63,6.65,6.63,6.65,26400.0
2006-01-04 10:05:00,6.64,6.64,6.62,6.63,18000.0,6.64,6.64,6.62,6.63,18000.0
2006-01-04 10:10:00,6.63,6.64,6.62,6.64,16400.0,6.63,6.64,6.62,6.64,16400.0
2006-01-04 10:15:00,6.63,6.64,6.62,6.63,19200.0,6.63,6.64,6.62,6.63,19200.0
2006-01-04 10:20:00,6.64,6.66,6.64,6.65,23200.0,6.64,6.66,6.64,6.65,23200.0
2006-01-04 10:25:00,6.65,6.66,6.63,6.65,10000.0,6.65,6.66,6.63,6.65,10000.0
2006-01-04 10:30:00,6.64,6.64,6.62,6.64,14000.0,6.64,6.64,6.62,6.64,14000.0
2006-01-04 10:35:00,6.64,6.66,6.64,6.65,13200.0,6.64,6.66,6.64,6.65,13200.0
2006-01-04 10:40:00,6.65,6.65,6.64,6.64,12800.0,6.65,6.65,6.64,6.64,12800.0
2006-01-04 10:45:00,6.64,6.66,6.64,6.66,17600.0,6.64,6.66,6.64,6.66,17600.0
2006-01-04 10:50:00,6.66,6.66,6.66,6.66,34000.0,6.66,6.66,6.66,6.66,34000.0
2006-01-04 10:55:00,6.66,6.68,6.66,6.67,50800.0,6.66,6.68,6.66,6.67,50800.0
2006-01-04 11:00:00,6.67,6.67,6.64,6.65,29200.0,6.67,6.67,6.64,6.65,29200.0
2006-01-04 11:05:00,6.65,6.65,6.63,6.65,27600.0,6.65,6.65,6.63,6.65,27600.0
2006-01-04 11:10:00,6.65,6.65,6.64,6.65,8800.0,6.65,6.65,6.64,6.65,8800.0
2006-01-04 11:15:00,6.65,6.66,6.65,6.65,20800.0,6.65,6.66,6.65,6.65,20800.0
2006-01-04 11:20:00,6.65,6.66,6.65,6.65,24000.0,6.65,6.66,6.65,6.65,24000.0
2006-01-04 11:25:00,6.65,6.65,6.64,6.64,10800.0,6.65,6.65,6.64,6.64,10800.0
2006-01-04 11:30:00,6.65,6.66,6.65,6.66,21200.0,6.65,6.66,6.65,6.66,21200.0
2006-01-04 11:35:00,6.66,6.67,6.65,6.67,26000.0,6.66,6.67,6.65,6.67,26000.0
2006-01-04 11:40:00,6.67,6.67,6.66,6.67,20400.0,6.67,6.67,6.66,6.67,20400.0
2006-01-04 11:45:00,6.67,6.68,6.66,6.66,11600.0,6.67,6.68,6.66,6.66,11600.0
2006-01-04 11:50:00,6.66,6.67,6.66,6.67,27200.0,6.66,6.67,6.66,6.67,27200.0
2006-01-04 11:55:00,6.67,6.67,6.67,6.67,4800.0,6.67,6.67,6.67,6.67,4800.0
2006-01-04 12:00:00,6.67,6.67,6.67,6.67,10400.0,6.67,6.67,6.67,6.67,10400.0
2006-01-04 12:05:00,6.68,6.69,6.68,6.69,10000.0,6.68,6.69,6.68,6.69,10000.0
2006-01-04 12:10:00,6.69,6.7,6.68,6.69,14000.0,6.69,6.7,6.68,6.69,14000.0
2006-01-04 12:15:00,6.69,6.69,6.68,6.69,3600.0,6.69,6.69,6.68,6.69,3600.0
2006-01-04 12:20:00,6.68,6.68,6.68,6.68,9600.0,6.68,6.68,6.68,6.68,9600.0
2006-01-04 12:25:00,6.68,6.69,6.68,6.69,20800.0,6.68,6.69,6.68,6.69,20800.0
2006-01-04 12:30:00,6.68,6.68,6.67,6.67,800.0,6.68,6.68,6.67,6.67,800.0
2006-01-04 12:35:00,6.68,6.68,6.68,6.68,7200.0,6.68,6.68,6.68,6.68,7200.0
2006-01-04 12:40:00,6.68,6.68,6.67,6.67,9600.0,6.68,6.68,6.67,6.67,9600.0
2006-01-04 12:45:00,6.67,6.68,6.67,6.68,12400.0,6.67,6.68,6.67,6.68,12400.0
2006-01-04 12:50:00,6.68,6.68,6.68,6.68,5600.0,6.68,6.68,6.68,6.68,5600.0
2006-01-04 12:55:00,6.67,6.68,6.67,6.67,19200.0,6.67,6.68,6.67,6.67,19200.0
2006-01-04 13:00:00,6.67,6.67,6.66,6.66,13600.0,6.67,6.67,6.66,6.66,13600.0
2006-01-04 13:05:00,6.66,6.66,6.66,6.66,8000.0,6.66,6.66,6.66,6.66,8000.0
2006-01-04 13:10:00,6.66,6.66,6.65,6.66,30000.0,6.66,6.66,6.65,6.66,30000.0
2006-01-04 13:15:00,6.66,6.67,6.66,6.67,15200.0,6.66,6.67,6.66,6.67,15200.0
2006-01-04 13:20:00,6.67,6.67,6.67,6.67,3600.0,6.67,6.67,6.67,6.67,3600.0
2006-01-04 13:25:00,6.67,6.68,6.67,6.68,22000.0,6.67,6.68,6.67,6.68,22000.0
2006-01-04 13:30:00,6.68,6.68,6.67,6.67,21600.0,6.68,6.68,6.67,6.67,21600.0
2006-01-04 13:35:00,6.67,6.67,6.66,6.67,22800.0,6.67,6.67,6.66,6.67,22800.0
2006-01-04 13:40:00,6.66,6.67,6.66,6.66,6400.0,6.66,6.67,6.66,6.66,6400.0
2006-01-04 13:45:00,6.66,6.66,6.64,6.64,18400.0,6.66,6.66,6.64,6.64,18400.0
2006-01-04 13:50:00,6.64,6.64,6.64,6.64,18000.0,6.64,6.64,6.64,6.64,18000.0
2006-01-04 13:55:00,6.64,6.64,6.64,6.64,7200.0,6.64,6.64,6.64,6.64,7200.0
2006-01-04 14:00:00,6.64,6.64,6.64,6.64,4400.0,6.64,6.64,6.64,6.64,4400.0
2006-01-04 14:05:00,6.64,6.64,6.62,6.63,16800.0,6.64,6.64,6.62,6.63,16800.0
2006-01-04 14:10:00,6.62,6.62,6.61,6.61,10000.0,6.62,6.62,6.61,6.61,10000.0
2006-01-04 14:15:00,6.62,6.65,6.62,6.65,18400.0,6.62,6.65,6.62,6.65,18400.0
2006-01-04 14:20:00,6.64,6.64,6.62,6.63,8000.0,6.64,6.64,6.62,6.63,8000.0
2006-01-04 14:25:00,6.63,6.63,6.61,6.61,12400.0,6.63,6.63,6.61,6.61,12400.0
2006-01-04 14:30:00,6.61,6.62,6.61,6.61,7600.0,6.61,6.62,6.61,6.61,7600.0
2006-01-04 14:35:00,6.62,6.64,6.61,6.64,16800.0,6.62,6.64,6.61,6.64,16800.0
2006-01-04 14:40:00,6.64,6.64,6.63,6.64,9200.0,6.64,6.64,6.63,6.64,9200.0
2006-01-04 14:45:00,6.64,6.64,6.63,6.63,6000.0,6.64,6.64,6.63,6.63,6000.0
2006-01-04 14:50:00,6.63,6.63,6.61,6.61,26000.0,6.63,6.63,6.61,6.61,26000.0
2006-01-04 14:55:00,6.62,6.62,6.61,6.62,14800.0,6.62,6.62,6.61,6.62,14800.0
2006-01-04 15:00:00,6.62,6.62,6.61,6.61,14800.0,6.62,6.62,6.61,6.61,14800.0
2006-01-04 15:05:00,6.61,6.61,6.61,6.61,18000.0,6.61,6.61,6.61,6.61,18000.0
2006-01-04 15:10:00,6.61,6.61,6.61,6.61,10800.0,6.61,6.61,6.61,6.61,10800.0
2006-01-04 15:15:00,6.61,6.61,6.6,6.6,11600.0,6.61,6.61,6.6,6.6,11600.0
2006-01-04 15:20:00,6.6,6.61,6.6,6.61,35200.0,6.6,6.61,6.6,6.61,35200.0
2006-01-04 15:25:00,6.61,6.63,6.61,6.62,37200.0,6.61,6.63,6.61,6.62,37200.0
2006-01-04 15:30:00,6.62,6.62,6.61,6.61,49600.0,6.62,6.62,6.61,6.61,49600.0
2006-01-04 15:35:00,6.61,6.61,6.61,6.61,36000.0,6.61,6.61,6.61,6.61,36000.0
2006-01-04 15:40:00,6.61,6.61,6.6,6.6,34400.0,6.61,6.61,6.6,6.6,34400.0
2006-01-04 15:45:00,6.6,6.61,6.59,6.59,24800.0,6.6,6.61,6.59,6.59,24800.0
2006-01-04 15:50:00,6.59,6.59,6.58,6.59,52800.0,6.59,6.59,6.58,6.59,52800.0
2006-01-04 15:55:00,6.59,6.59,6.57,6.58,132800.0,6.59,6.59,6.57,6.58,132800.0
2006-01-05 09:30:00,6.59,6.6,6.54,6.55,31600.0,6.59,6.6,6.54,6.55,31600.0
2006-01-05 09:35:00,6.55,6.59,6.55,6.59,8400.0,6.55,6.59,6.55,6.59,8400.0
2006-01-05 09:40:00,6.59,6.6,6.59,6.6,9600.0,6.59,6.6,6.59,6.6,9600.0
2006-01-05 09:45:00,6.6,6.63,6.6,6.62,9600.0,6.6,6.63,6.6,6.62,9600.0
2006-01-05 09:50:00,6.62,6.62,6.59,6.61,20400.0,6.62,6.62,6.59,6.61,20400.0
2006-01-05 09:55:00,6.6,6.6,6.59,6.59,2800.0,6.6,6.6,6.59,6.59,2800.0
2006-01-05 10:00:00,6.57,6.59,6.57,6.58,15600.0,6.57,6.59,6.57,6.58,15600.0
2006-01-05 10:05:00,6.59,6.62,6.59,6.61,10000.0,6.59,6.62,6.59,6.61,10000.0
2006-01-05 10:10:00,6.61,6.61,6.6,6.6,12800.0,6.61,6.61,6.6,6.6,12800.0
2006-01-05 10:15:00,6.59,6.6,6.59,6.59,26800.0,6.59,6.6,6.59,6.59,26800.0
2006-01-05 10:20:00,6.59,6.62,6.59,6.62,10800.0,6.59,6.62,6.59,6.62,10800.0
2006-01-05 10:25:00,6.61,6.61,6.6,6.61,7200.0,6.61,6.61,6.6,6.61,7200.0
2006-01-05 10:30:00,6.61,6.63,6.61,6.63,17600.0,6.61,6.63,6.61,6.63,17600.0
2006-01-05 10:35:00,6.63,6.64,6.61,6.62,56400.0,6.63,6.64,6.61,6.62,56400.0
2006-01-05 10:40:00,6.61,6.62,6.59,6.59,30400.0,6.61,6.62,6.59,6.59,30400.0
2006-01-05 10:45:00,6.59,6.59,6.57,6.58,24000.0,6.59,6.59,6.57,6.58,24000.0
2006-01-05 10:50:00,6.59,6.62,6.58,6.62,13600.0,6.59,6.62,6.58,6.62,13600.0
2006-01-05 10:55:00,6.62,6.62,6.61,6.61,10400.0,6.62,6.62,6.61,6.61,10400.0
2006-01-05 11:00:00,6.61,6.62,6.61,6.62,13600.0,6.61,6.62,6.61,6.62,13600.0
2006-01-05 11:05:00,6.62,6.62,6.62,6.62,7200.0,6.62,6.62,6.62,6.62,7200.0
2006-01-05 11:10:00,6.62,6.63,6.62,6.63,20400.0,6.62,6.63,6.62,6.63,20400.0
2006-01-05 11:15:00,6.63,6.66,6.63,6.66,36000.0,6.63,6.66,6.63,6.66,36000.0
2006-01-05 11:20:00,6.67,6.68,6.67,6.67,18400.0,6.67,6.68,6.67,6.67,18400.0
2006-01-05 11:25:00,6.67,6.67,6.66,6.66,7600.0,6.67,6.67,6.66,6.66,7600.0
2006-01-05 11:30:00,6.66,6.66,6.66,6.66,8000.0,6.66,6.66,6.66,6.66,8000.0
2006-01-05 11:35:00,6.66,6.67,6.66,6.67,11600.0,6.66,6.67,6.66,6.67,11600.0
2006-01-05 11:40:00,6.67,6.67,6.67,6.67,4800.0,6.67,6.67,6.67,6.67,4800.0
2006-01-05 11:45:00,6.67,6.67,6.67,6.67,1600.0,6.67,6.67,6.67,6.67,1600.0
2006-01-05 11:50:00,6.67,6.68,6.67,6.68,11200.0,6.67,6.68,6.67,6.68,11200.0
2006-01-05 11:55:00,6.68,6.68,6.66,6.66,26400.0,6.68,6.68,6.66,6.66,26400.0
2006-01-05 12:00:00,6.67,6.67,6.66,6.67,9600.0,6.67,6.67,6.66,6.67,9600.0
2006-01-05 12:05:00,6.66,6.67,6.66,6.67,11600.0,6.66,6.67,6.66,6.67,11600.0
2006-01-05 12:10:00,6.67,6.67,6.66,6.66,10400.0,6.67,6.67,6.66,6.66,10400.0
2006-01-05 12:15:00,6.66,6.66,6.66,6.66,1200.0,6.66,6.66,6.66,6.66,1200.0
2006-01-05 12:20:00,6.66,6.66,6.66,6.66,17600.0,6.66,6.66,6.66,6.66,17600.0
2006-01-05 12:25:00,6.66,6.67,6.66,6.66,19200.0,6.66,6.67,6.66,6.66,19200.0
2006-01-05 12:30:00,6.66,6.66,6.66,6.66,4000.0,6.66,6.66,6.66,6.66,4000.0
2006-01-05 12:35:00,6.66,6.66,6.65,6.65,11200.0,6.66,6.66,6.65,6.65,11200.0
2006-01-05 12:40:00,6.65,6.66,6.65,6.66,8400.0,6.65,6.66,6.65,6.66,8400.0
2006-01-05 12:45:00,6.65,6.65,6.64,6.64,6800.0,6.65,6.65,6.64,6.64,6800.0
2006-01-05 12:50:00,6.65,6.65,6.64,6.64,4400.0,6.65,6.65,6.64,6.64,4400.0
2006-01-05 12:55:00,6.65,6.65,6.64,6.64,9600.0,6.65,6.65,6.64,6.64,9600.0
2006-01-05 13:00:00,6.64,6.65,6.64,6.65,16400.0,6.64,6.65,6.64,6.65,16400.0
2006-01-05 13:05:00,6.65,6.66,6.65,6.66,8400.0,6.65,6.66,6.65,6.66,8400.0
2006-01-05 13:10:00,6.66,6.66,6.65,6.66,4800.0,6.66,6.66,6.65,6.66,4800.0
2006-01-05 13:15:00,6.66,6.66,6.66,6.66,4000.0,6.66,6.66,6.66,6.66,4000.0
2006-01-05 13:20:00,6.66,6.66,6.65,6.66,14400.0,6.66,6.66,6.65,6.66,14400.0
2006-01-05 13:25:00,6.66,6.66,6.66,6.66,4800.0,6.66,6.66,6.66,6.66,4800.0
2006-01-05 13:30:00,6.66,6.67,6.66,6.66,8000.0,6.66,6.67,6.66,6.66,8000.0
2006-01-05 13:35:00,6.67,6.67,6.66,6.66,6800.0,6.67,6.67,6.66,6.66,6800.0
2006-01-05 13:40:00,6.66,6.66,6.65,6.65,15600.0,6.66,6.66,6.65,6.65,15600.0
2006-01-05 13:45:00,6.66,6.66,6.65,6.65,9200.0,6.66,6.66,6.65,6.65,9200.0
2006-01-05 13:50:00,6.65,6.66,6.64,6.65,6400.0,6.65,6.66,6.64,6.65,6400.0
2006-01-05 13:55:00,6.65,6.66,6.65,6.66,17600.0,6.65,6.66,6.65,6.66,17600.0
2006-01-05 14:00:00,6.67,6.67,6.65,6.65,6000.0,6.67,6.67,6.65,6.65,6000.0
2006-01-05 14:05:00,6.65,6.65,6.65,6.65,7600.0,6.65,6.65,6.65,6.65,7600.0
2006-01-05 14:10:00,6.65,6.66,6.65,6.65,9600.0,6.65,6.66,6.65,6.65,9600.0
2006-01-05 14:15:00,6.65,6.66,6.65,6.66,7200.0,6.65,6.66,6.65,6.66,7200.0
2006-01-05 14:20:00,6.66,6.67,6.65,6.65,34400.0,6.66,6.67,6.65,6.65,34400.0
2006-01-05 14:25:00,6.65,6.66,6.65,6.66,33200.0,6.65,6.66,6.65,6.66,33200.0
2006-01-05 14:30:00,6.65,6.65,6.65,6.65,6400.0,6.65,6.65,6.65,6.65,6400.0
2006-01-05 14:35:00,6.65,6.65,6.64,6.64,9600.0,6.65,6.65,6.64,6.64,9600.0
2006-01-05 14:40:00,6.64,6.64,6.64,6.64,14800.0,6.64,6.64,6.64,6.64,14800.0
2006-01-05 14:45:00,6.64,6.64,6.64,6.64,11200.0,6.64,6.64,6.64,6.64,11200.0
2006-01-05 14:50:00,6.64,6.64,6.63,6.64,14800.0,6.64,6.64,6.63,6.64,14800.0
2006-01-05 14:55:00,6.63,6.64,6.63,6.64,17200.0,6.63,6.64,6.63,6.64,17200.0
2006-01-05 15:00:00,6.64,6.64,6.63,6.64,9200.0,6.64,6.64,6.63,6.64,9200.0
2006-01-05 15:05:00,6.64,6.65,6.63,6.63,20000.0,6.64,6.65,6.63,6.63,20000.0
2006-01-05 15:10:00,6.63,6.63,6.63,6.63,17200.0,6.63,6.63,6.63,6.63,17200.0
2006-01-05 15:15:00,6.63,6.63,6.62,6.62,23200.0,6.63,6.63,6.62,6.62,23200.0
2006-01-05 15:20:00,6.62,6.62,6.62,6.62,10800.0,6.62,6.62,6.62,6.62,10800.0
2006-01-05 15:25:00,6.62,6.63,6.62,6.63,29200.0,6.62,6.63,6.62,6.63,29200.0
2006-01-05 15:30:00,6.62,6.63,6.62,6.63,37200.0,6.62,6.63,6.62,6.63,37200.0
2006-01-05 15:35:00,6.63,6.63,6.62,6.62,22400.0,6.63,6.63,6.62,6.62,22400.0
2006-01-05 15:40:00,6.62,6.63,6.62,6.62,13600.0,6.62,6.63,6.62,6.62,13600.0
2006-01-05 15:45:00,6.62,6.62,6.62,6.62,12800.0,6.62,6.62,6.62,6.62,12800.0
2006-01-05 15:50:00,6.62,6.63,6.61,6.63,15200.0,6.62,6.63,6.61,6.63,15200.0
2006-01-05 15:55:00,6.62,6.62,6.61,6.61,18800.0,6.62,6.62,6.61,6.61,18800.0
2006-01-06 09:30:00,6.62,6.65,6.62,6.62,22800.0,6.62,6.65,6.62,6.62,22800.0
2006-01-06 09:35:00,6.6,6.61,6.58,6.6,16400.0,6.6,6.61,6.58,6.6,16400.0
2006-01-06 09:40:00,6.6,6.61,6.57,6.61,16000.0,6.6,6.61,6.57,6.61,16000.0
2006-01-06 09:45:00,6.6,6.61,6.59,6.59,4800.0,6.6,6.61,6.59,6.59,4800.0
2006-01-06 09:50:00,6.58,6.62,6.58,6.62,32800.0,6.58,6.62,6.58,6.62,32800.0
2006-01-06 09:55:00,6.61,6.61,6.6,6.6,3600.0,6.61,6.61,6.6,6.6,3600.0
2006-01-06 10:00:00,6.61,6.61,6.57,6.59,20000.0,6.61,6.61,6.57,6.59,20000.0
2006-01-06 10:05:00,6.58,6.58,6.56,6.56,16800.0,6.58,6.58,6.56,6.56,16800.0
2006-01-06 10:10:00,6.57,6.58,6.57,6.57,44400.0,6.57,6.58,6.57,6.57,44400.0
2006-01-06 10:15:00,6.57,6.59,6.57,6.58,38000.0,6.57,6.59,6.57,6.58,38000.0
2006-01-06 10:20:00,6.58,6.58,6.55,6.56,5600.0,6.58,6.58,6.55,6.56,5600.0
2006-01-06 10:25:00,6.56,6.56,6.55,6.56,12000.0,6.56,6.56,6.55,6.56,12000.0
2006-01-06 10:30:00,6.57,6.57,6.56,6.57,4400.0,6.57,6.57,6.56,6.57,4400.0
2006-01-06 10:35:00,6.57,6.57,6.56,6.57,7200.0,6.57,6.57,6.56,6.57,7200.0
2006-01-06 10:40:00,6.57,6.57,6.55,6.55,19600.0,6.57,6.57,6.55,6.55,19600.0
2006-01-06 10:45:00,6.56,6.56,6.56,6.56,12400.0,6.56,6.56,6.56,6.56,12400.0
2006-01-06 10:50:00,6.56,6.56,6.55,6.56,11600.0,6.56,6.56,6.55,6.56,11600.0
2006-01-06 10:55:00,6.56,6.56,6.55,6.55,12000.0,6.56,6.56,6.55,6.55,12000.0
2006-01-06 11:00:00,6.56,6.56,6.53,6.53,26800.0,6.56,6.56,6.53,6.53,26800.0
2006-01-06 11:05:00,6.53,6.55,6.53,6.54,32800.0,6.53,6.55,6.53,6.54,32800.0
2006-01-06 11:10:00,6.54,6.54,6.5,6.52,63200.0,6.54,6.54,6.5,6.52,63200.0
2006-01-06 11:15:00,6.52,6.54,6.52,6.54,17600.0,6.52,6.54,6.52,6.54,17600.0
2006-01-06 11:20:00,6.54,6.54,6.53,6.53,13200.0,6.54,6.54,6.53,6.53,13200.0
2006-01-06 11:25:00,6.53,6.53,6.52,6.53,35200.0,6.53,6.53,6.52,6.53,35200.0
2006-01-06 11:30:00,6.53,6.53,6.52,6.53,9600.0,6.53,6.53,6.52,6.53,9600.0
2006-01-06 11:35:00,6.53,6.53,6.51,6.51,36800.0,6.53,6.53,6.51,6.51,36800.0
2006-01-06 11:40:00,6.51,6.52,6.51,6.52,10800.0,6.51,6.52,6.51,6.52,10800.0
2006-01-06 11:45:00,6.52,6.52,6.51,6.51,12800.0,6.52,6.52,6.51,6.51,12800.0
2006-01-06 11:50:00,6.51,6.51,6.5,6.5,54400.0,6.51,6.51,6.5,6.5,54400.0
2006-01-06 11:55:00,6.5,6.51,6.5,6.5,15200.0,6.5,6.51,6.5,6.5,15200.0
2006-01-06 12:00:00,6.5,6.51,6.49,6.51,19200.0,6.5,6.51,6.49,6.51,19200.0
2006-01-06 12:05:00,6.51,6.51,6.5,6.51,24000.0,6.51,6.51,6.5,6.51,24000.0
2006-01-06 12:10:00,6.51,6.52,6.51,6.51,12000.0,6.51,6.52,6.51,6.51,12000.0
2006-01-06 12:15:00,6.51,6.52,6.51,6.52,6400.0,6.51,6.52,6.51,6.52,6400.0
2006-01-06 12:20:00,6.52,6.52,6.52,6.52,10000.0,6.52,6.52,6.52,6.52,10000.0
2006-01-06 12:25:00,6.52,6.52,6.49,6.5,18000.0,6.52,6.52,6.49,6.5,18000.0
2006-01-06 12:30:00,6.5,6.52,6.5,6.52,15200.0,6.5,6.52,6.5,6.52,15200.0
2006-01-06 12:35:00,6.52,6.52,6.5,6.51,37600.0,6.52,6.52,6.5,6.51,37600.0
2006-01-06 12:40:00,6.51,6.51,6.51,6.51,4400.0,6.51,6.51,6.51,6.51,4400.0
2006-01-06 12:45:00,6.51,6.51,6.5,6.5,21200.0,6.51,6.51,6.5,6.5,21200.0
2006-01-06 12:50:00,6.5,6.5,6.5,6.5,7600.0,6.5,6.5,6.5,6.5,7600.0
2006-01-06 12:55:00,6.51,6.51,6.5,6.5,13200.0,6.51,6.51,6.5,6.5,13200.0
2006-01-06 13:00:00,6.5,6.5,6.5,6.5,5600.0,6.5,6.5,6.5,6.5,5600.0
2006-01-06 13:05:00,6.5,6.5,6.5,6.5,10400.0,6.5,6.5,6.5,6.5,10400.0
2006-01-06 13:10:00,6.5,6.5,6.5,6.5,25600.0,6.5,6.5,6.5,6.5,25600.0
2006-01-06 13:15:00,6.5,6.51,6.5,6.51,18000.0,6.5,6.51,6.5,6.51,18000.0
2006-01-06 13:20:00,6.51,6.52,6.51,6.51,14400.0,6.51,6.52,6.51,6.51,14400.0
2006-01-06 13:25:00,6.51,6.52,6.5,6.52,18800.0,6.51,6.52,6.5,6.52,18800.0
2006-01-06 13:30:00,6.52,6.53,6.52,6.52,22400.0,6.52,6.53,6.52,6.52,22400.0
2006-01-06 13:35:00,6.51,6.54,6.51,6.54,35200.0,6.51,6.54,6.51,6.54,35200.0
2006-01-06 13:40:00,6.53,6.53,6.52,6.52,7200.0,6.53,6.53,6.52,6.52,7200.0
2006-01-06 13:45:00,6.52,6.55,6.51,6.55,20000.0,6.52,6.55,6.51,6.55,20000.0
2006-01-06 13:50:00,6.55,6.55,6.54,6.55,39600.0,6.55,6.55,6.54,6.55,39600.0
2006-01-06 13:55:00,6.55,6.56,6.54,6.54,9200.0,6.55,6.56,6.54,6.54,9200.0
2006-01-06 14:00:00,6.54,6.54,6.53,6.53,38400.0,6.54,6.54,6.53,6.53,38400.0
2006-01-06 14:05:00,6.53,6.53,6.52,6.53,21600.0,6.53,6.53,6.52,6.53,21600.0
2006-01-06 14:10:00,6.53,6.55,6.53,6.55,20400.0,6.53,6.55,6.53,6.55,20400.0
2006-01-06 14:15:00,6.55,6.56,6.55,6.56,22800.0,6.55,6.56,6.55,6.56,22800.0
2006-01-06 14:20:00,6.56,6.56,6.56,6.56,12000.0,6.56,6.56,6.56,6.56,12000.0
2006-01-06 14:25:00,6.56,6.56,6.56,6.56,4000.0,6.56,6.56,6.56,6.56,4000.0
2006-01-06 14:30:00,6.56,6.56,6.56,6.56,20000.0,6.56,6.56,6.56,6.56,20000.0
2006-01-06 14:35:00,6.56,6.56,6.54,6.55,26000.0,6.56,6.56,6.54,6.55,26000.0
2006-01-06 14:40:00,6.55,6.55,6.55,6.55,6800.0,6.55,6.55,6.55,6.55,6800.0
2006-01-06 14:45:00,6.55,6.56,6.55,6.56,37200.0,6.55,6.56,6.55,6.56,37200.0
2006-01-06 14:50:00,6.56,6.56,6.56,6.56,9600.0,6.56,6.56,6.56,6.56,9600.0
2006-01-06 14:55:00,6.56,6.56,6.56,6.56,11200.0,6.56,6.56,6.56,6.56,11200.0
2006-01-06 15:00:00,6.56,6.59,6.56,6.59,44800.0,6.56,6.59,6.56,6.59,44800.0
2006-01-06 15:05:00,6.59,6.6,6.58,6.58,26800.0,6.59,6.6,6.58,6.58,26800.0
2006-01-06 15:10:00,6.58,6.59,6.58,6.59,8400.0,6.58,6.59,6.58,6.59,8400.0
2006-01-06 15:15:00,6.59,6.6,6.58,6.6,25600.0,6.59,6.6,6.58,6.6,25600.0
2006-01-06 15:20:00,6.6,6.6,6.59,6.6,23200.0,6.6,6.6,6.59,6.6,23200.0
2006-01-06 15:25:00,6.6,6.6,6.59,6.6,21600.0,6.6,6.6,6.59,6.6,21600.0
2006-01-06 15:30:00,6.6,6.6,6.6,6.6,20400.0,6.6,6.6,6.6,6.6,20400.0
2006-01-06 15:35:00,6.6,6.6,6.59,6.59,25200.0,6.6,6.6,6.59,6.59,25200.0
2006-01-06 15:40:00,6.58,6.6,6.58,6.6,34000.0,6.58,6.6,6.58,6.6,34000.0
2006-01-06 15:45:00,6.6,6.61,6.59,6.61,56400.0,6.6,6.61,6.59,6.61,56400.0
2006-01-06 15:50:00,6.61,6.62,6.61,6.61,26000.0,6.61,6.62,6.61,6.61,26000.0
2006-01-06 15:55:00,6.61,6.62,6.61,6.61,45600.0,6.61,6.62,6.61,6.61,45600.0
2006-01-09 09:30:00,6.55,6.57,6.5,6.5,51600.0,6.55,6.57,6.5,6.5,51600.0
2006-01-09 09:35:00,6.5,6.55,6.49,6.53,38400.0,6.5,6.55,6.49,6.53,38400.0
2006-01-09 09:40:00,6.53,6.55,6.52,6.52,27600.0,6.53,6.55,6.52,6.52,27600.0
2006-01-09 09:45:00,6.52,6.57,6.52,6.55,28800.0,6.52,6.57,6.52,6.55,28800.0
2006-01-09 09:50:00,6.53,6.55,6.51,6.53,22000.0,6.53,6.55,6.51,6.53,22000.0
2006-01-09 09:55:00,6.53,6.53,6.5,6.51,18800.0,6.53,6.53,6.5,6.51,18800.0
2006-01-09 10:00:00,6.51,6.54,6.51,6.53,17200.0,6.51,6.54,6.51,6.53,17200.0
2006-01-09 10:05:00,6.53,6.53,6.49,6.49,23200.0,6.53,6.53,6.49,6.49,23200.0
2006-01-09 10:10:00,6.5,6.52,6.49,6.52,22800.0,6.5,6.52,6.49,6.52,22800.0
2006-01-09 10:15:00,6.51,6.51,6.49,6.49,20000.0,6.51,6.51,6.49,6.49,20000.0
2006-01-09 10:20:00,6.5,6.5,6.49,6.49,26000.0,6.5,6.5,6.49,6.49,26000.0
2006-01-09 10:25:00,6.49,6.5,6.49,6.49,10800.0,6.49,6.5,6.49,6.49,10800.0
2006-01-09 10:30:00,6.49,6.49,6.48,6.49,46400.0,6.49,6.49,6.48,6.49,46400.0
2006-01-09 10:35:00,6.49,6.49,6.49,6.49,63200.0,6.49,6.49,6.49,6.49,63200.0
2006-01-09 10:40:00,6.49,6.49,6.49,6.49,38000.0,6.49,6.49,6.49,6.49,38000.0
2006-01-09 10:45:00,6.49,6.49,6.48,6.48,22400.0,6.49,6.49,6.48,6.48,22400.0
2006-01-09 10:50:00,6.49,6.49,6.48,6.48,4400.0,6.49,6.49,6.48,6.48,4400.0
2006-01-09 10:55:00,6.48,6.49,6.48,6.48,6000.0,6.48,6.49,6.48,6.48,6000.0
2006-01-09 11:00:00,6.49,6.5,6.48,6.48,13600.0,6.49,6.5,6.48,6.48,13600.0
2006-01-09 11:05:00,6.49,6.49,6.48,6.48,21200.0,6.49,6.49,6.48,6.48,21200.0
2006-01-09 11:10:00,6.48,6.49,6.48,6.49,13200.0,6.48,6.49,6.48,6.49,13200.0
2006-01-09 11:15:00,6.48,6.49,6.48,6.48,24400.0,6.48,6.49,6.48,6.48,24400.0
2006-01-09 11:20:00,6.48,6.5,6.48,6.49,23600.0,6.48,6.5,6.48,6.49,23600.0
2006-01-09 11:25:00,6.49,6.5,6.48,6.49,12400.0,6.49,6.5,6.48,6.49,12400.0
2006-01-09 11:30:00,6.49,6.49,6.48,6.48,8800.0,6.49,6.49,6.48,6.48,8800.0
2006-01-09 11:35:00,6.48,6.49,6.48,6.48,7600.0,6.48,6.49,6.48,6.48,7600.0
2006-01-09 11:40:00,6.48,6.5,6.48,6.48,64800.0,6.48,6.5,6.48,6.48,64800.0
2006-01-09 11:45:00,6.49,6.49,6.48,6.48,28000.0,6.49,6.49,6.48,6.48,28000.0
2006-01-09 11:50:00,6.48,6.48,6.46,6.46,66000.0,6.48,6.48,6.46,6.46,66000.0
2006-01-09 11:55:00,6.46,6.48,6.46,6.46,25200.0,6.46,6.48,6.46,6.46,25200.0
2006-01-09 12:00:00,6.47,6.49,6.46,6.46,23600.0,6.47,6.49,6.46,6.46,23600.0
2006-01-09 12:05:00,6.47,6.48,6.47,6.47,14400.0,6.47,6.48,6.47,6.47,14400.0
2006-01-09 12:10:00,6.47,6.5,6.47,6.48,26800.0,6.47,6.5,6.47,6.48,26800.0
2006-01-09 12:15:00,6.48,6.48,6.47,6.47,81600.0,6.48,6.48,6.47,6.47,81600.0
2006-01-09 12:20:00,6.47,6.48,6.47,6.48,7600.0,6.47,6.48,6.47,6.48,7600.0
2006-01-09 12:25:00,6.47,6.48,6.46,6.48,118000.0,6.47,6.48,6.46,6.48,118000.0
2006-01-09 12:30:00,6.48,6.48,6.46,6.46,16000.0,6.48,6.48,6.46,6.46,16000.0
2006-01-09 12:35:00,6.46,6.47,6.46,6.47,12400.0,6.46,6.47,6.46,6.47,12400.0
2006-01-09 12:40:00,6.48,6.48,6.48,6.48,10800.0,6.48,6.48,6.48,6.48,10800.0
2006-01-09 12:45:00,6.49,6.5,6.49,6.49,7200.0,6.49,6.5,6.49,6.49,7200.0
2006-01-09 12:50:00,6.49,6.49,6.48,6.48,12800.0,6.49,6.49,6.48,6.48,12800.0
2006-01-09 12:55:00,6.48,6.49,6.48,6.49,9200.0,6.48,6.49,6.48,6.49,9200.0
2006-01-09 13:00:00,6.49,6.49,6.48,6.48,5200.0,6.49,6.49,6.48,6.48,5200.0
2006-01-09 13:05:00,6.48,6.49,6.48,6.48,5600.0,6.48,6.49,6.48,6.48,5600.0
2006-01-09 13:10:00,6.48,6.49,6.47,6.47,5600.0,6.48,6.49,6.47,6.47,5600.0
2006-01-09 13:15:00,6.47,6.48,6.47,6.47,4800.0,6.47,6.48,6.47,6.47,4800.0
2006-01-09 13:20:00,6.47,6.48,6.47,6.48,7200.0,6.47,6.48,6.47,6.48,7200.0
2006-01-09 13:25:00,6.47,6.47,6.47,6.47,3200.0,6.47,6.47,6.47,6.47,3200.0
2006-01-09 13:30:00,6.47,6.48,6.47,6.47,6800.0,6.47,6.48,6.47,6.47,6800.0
2006-01-09 13:35:00,6.47,6.49,6.47,6.47,20800.0,6.47,6.49,6.47,6.47,20800.0
2006-01-09 13:40:00,6.48,6.48,6.48,6.48,11600.0,6.48,6.48,6.48,6.48,11600.0
2006-01-09 13:45:00,6.48,6.48,6.47,6.48,19200.0,6.48,6.48,6.47,6.48,19200.0
2006-01-09 13:50:00,6.47,6.47,6.46,6.47,5600.0,6.47,6.47,6.46,6.47,5600.0
2006-01-09 13:55:00,6.47,6.48,6.47,6.48,4800.0,6.47,6.48,6.47,6.48,4800.0
2006-01-09 14:00:00,6.48,6.48,6.48,6.48,1600.0,6.48,6.48,6.48,6.48,1600.0
2006-01-09 14:05:00,6.48,6.48,6.46,6.47,11600.0,6.48,6.48,6.46,6.47,11600.0
2006-01-09 14:10:00,6.47,6.47,6.46,6.47,10000.0,6.47,6.47,6.46,6.47,10000.0
2006-01-09 14:15:00,6.46,6.46,6.45,6.45,21600.0,6.46,6.46,6.45,6.45,21600.0
2006-01-09 14:20:00,6.45,6.46,6.45,6.46,6400.0,6.45,6.46,6.45,6.46,6400.0
2006-01-09 14:25:00,6.44,6.45,6.43,6.45,26000.0,6.44,6.45,6.43,6.45,26000.0
2006-01-09 14:30:00,6.45,6.45,6.43,6.44,27600.0,6.45,6.45,6.43,6.44,27600.0
2006-01-09 14:35:00,6.45,6.45,6.44,6.45,109600.0,6.45,6.45,6.44,6.45,109600.0
2006-01-09 14:40:00,6.45,6.46,6.45,6.45,8800.0,6.45,6.46,6.45,6.45,8800.0
2006-01-09 14:45:00,6.45,6.45,6.43,6.43,91200.0,6.45,6.45,6.43,6.43,91200.0
2006-01-09 14:50:00,6.43,6.43,6.43,6.43,14400.0,6.43,6.43,6.43,6.43,14400.0
2006-01-09 14:55:00,6.43,6.44,6.4,6.42,50800.0,6.43,6.44,6.4,6.42,50800.0
2006-01-09 15:00:00,6.42,6.44,6.41,6.42,80800.0,6.42,6.44,6.41,6.42,80800.0
2006-01-09 15:05:00,6.42,6.42,6.4,6.4,108400.0,6.42,6.42,6.4,6.4,108400.0
2006-01-09 15:10:00,6.41,6.41,6.38,6.38,42400.0,6.41,6.41,6.38,6.38,42400.0
2006-01-09 15:15:00,6.38,6.4,6.33,6.35,115200.0,6.38,6.4,6.33,6.35,115200.0
2006-01-09 15:20:00,6.35,6.36,6.34,6.35,102800.0,6.35,6.36,6.34,6.35,102800.0
2006-01-09 15:25:00,6.35,6.36,6.35,6.35,92800.0,6.35,6.36,6.35,6.35,92800.0
2006-01-09 15:30:00,6.35,6.35,6.33,6.34,91200.0,6.35,6.35,6.33,6.34,91200.0
2006-01-09 15:35:00,6.35,6.36,6.34,6.36,116400.0,6.35,6.36,6.34,6.36,116400.0
2006-01-09 15:40:00,6.36,6.36,6.35,6.36,69200.0,6.36,6.36,6.35,6.36,69200.0
2006-01-09 15:45:00,6.36,6.37,6.34,6.34,130400.0,6.36,6.37,6.34,6.34,130400.0
2006-01-09 15:50:00,6.34,6.34,6.33,6.34,156000.0,6.34,6.34,6.33,6.34,156000.0
2006-01-09 15:55:00,6.34,6.36,6.33,6.36,210000.0,6.34,6.36,6.33,6.36,210000.0
2006-01-10 09:30:00,6.25,6.25,6.2,6.22,133200.0,6.25,6.25,6.2,6.22,133200.0
2006-01-10 09:35:00,6.25,6.25,6.12,6.14,384400.0,6.25,6.25,6.12,6.14,384400.0
2006-01-10 09:40:00,6.14,6.19,6.13,6.18,109600.0,6.14,6.19,6.13,6.18,109600.0
2006-01-10 09:45:00,6.18,6.21,6.16,6.18,122800.0,6.18,6.21,6.16,6.18,122800.0
2006-01-10 09:50:00,6.17,6.19,6.17,6.19,232000.0,6.17,6.19,6.17,6.19,232000.0
2006-01-10 09:55:00,6.19,6.22,6.19,6.21,83200.0,6.19,6.22,6.19,6.21,83200.0
2006-01-10 10:00:00,6.21,6.24,6.21,6.24,303600.0,6.21,6.24,6.21,6.24,303600.0
2006-01-10 10:05:00,6.23,6.24,6.23,6.23,64800.0,6.23,6.24,6.23,6.23,64800.0
2006-01-10 10:10:00,6.24,6.24,6.22,6.23,104800.0,6.24,6.24,6.22,6.23,104800.0
2006-01-10 10:15:00,6.23,6.23,6.23,6.23,159600.0,6.23,6.23,6.23,6.23,159600.0
2006-01-10 10:20:00,6.23,6.23,6.22,6.23,69200.0,6.23,6.23,6.22,6.23,69200.0
2006-01-10 10:25:00,6.23,6.23,6.21,6.21,44800.0,6.23,6.23,6.21,6.21,44800.0
2006-01-10 10:30:00,6.22,6.23,6.21,6.22,56800.0,6.22,6.23,6.21,6.22,56800.0
2006-01-10 10:35:00,6.23,6.23,6.22,6.22,88400.0,6.23,6.23,6.22,6.22,88400.0
2006-01-10 10:40:00,6.22,6.22,6.21,6.22,120400.0,6.22,6.22,6.21,6.22,120400.0
2006-01-10 10:45:00,6.22,6.22,6.19,6.2,53600.0,6.22,6.22,6.19,6.2,53600.0
2006-01-10 10:50:00,6.2,6.21,6.19,6.2,79600.0,6.2,6.21,6.19,6.2,79600.0
2006-01-10 10:55:00,6.2,6.22,6.2,6.22,49200.0,6.2,6.22,6.2,6.22,49200.0
2006-01-10 11:00:00,6.22,6.22,6.22,6.22,47600.0,6.22,6.22,6.22,6.22,47600.0
2006-01-10 11:05:00,6.22,6.23,6.22,6.22,112400.0,6.22,6.23,6.22,6.22,112400.0
2006-01-10 11:10:00,6.22,6.23,6.22,6.22,40400.0,6.22,6.23,6.22,6.22,40400.0
2006-01-10 11:15:00,6.22,6.22,6.22,6.22,22800.0,6.22,6.22,6.22,6.22,22800.0
2006-01-10 11:20:00,6.22,6.22,6.19,6.19,53600.0,6.22,6.22,6.19,6.19,53600.0
2006-01-10 11:25:00,6.2,6.2,6.15,6.17,112000.0,6.2,6.2,6.15,6.17,112000.0
2006-01-10 11:30:00,6.17,6.2,6.17,6.18,61600.0,6.17,6.2,6.17,6.18,61600.0
2006-01-10 11:35:00,6.18,6.18,6.18,6.18,74400.0,6.18,6.18,6.18,6.18,74400.0
2006-01-10 11:40:00,6.18,6.2,6.18,6.18,71600.0,6.18,6.2,6.18,6.18,71600.0
2006-01-10 11:45:00,6.18,6.19,6.18,6.18,22400.0,6.18,6.19,6.18,6.18,22400.0
2006-01-10 11:50:00,6.19,6.19,6.18,6.18,33600.0,6.19,6.19,6.18,6.18,33600.0
2006-01-10 11:55:00,6.18,6.2,6.18,6.2,46800.0,6.18,6.2,6.18,6.2,46800.0
2006-01-10 12:00:00,6.19,6.22,6.19,6.22,48800.0,6.19,6.22,6.19,6.22,48800.0
2006-01-10 12:05:00,6.22,6.22,6.22,6.22,40800.0,6.22,6.22,6.22,6.22,40800.0
2006-01-10 12:10:00,6.22,6.22,6.22,6.22,33600.0,6.22,6.22,6.22,6.22,33600.0
2006-01-10 12:15:00,6.22,6.22,6.21,6.21,30400.0,6.22,6.22,6.21,6.21,30400.0
2006-01-10 12:20:00,6.21,6.21,6.18,6.18,112400.0,6.21,6.21,6.18,6.18,112400.0
2006-01-10 12:25:00,6.18,6.19,6.18,6.18,15200.0,6.18,6.19,6.18,6.18,15200.0
2006-01-10 12:30:00,6.18,6.19,6.18,6.19,22000.0,6.18,6.19,6.18,6.19,22000.0
2006-01-10 12:35:00,6.19,6.19,6.18,6.19,21600.0,6.19,6.19,6.18,6.19,21600.0
2006-01-10 12:40:00,6.19,6.19,6.18,6.19,9600.0,6.19,6.19,6.18,6.19,9600.0
2006-01-10 12:45:00,6.19,6.19,6.18,6.19,14400.0,6.19,6.19,6.18,6.19,14400.0
2006-01-10 12:50:00,6.19,6.19,6.18,6.19,20800.0,6.19,6.19,6.18,6.19,20800.0
2006-01-10 12:55:00,6.19,6.21,6.19,6.2,180400.0,6.19,6.21,6.19,6.2,180400.0
2006-01-10 13:00:00,6.2,6.21,6.2,6.21,32000.0,6.2,6.21,6.2,6.21,32000.0
2006-01-10 13:05:00,6.21,6.23,6.21,6.23,22800.0,6.21,6.23,6.21,6.23,22800.0
2006-01-10 13:10:00,6.23,6.24,6.23,6.24,25600.0,6.23,6.24,6.23,6.24,25600.0
2006-01-10 13:15:00,6.24,6.24,6.21,6.21,66400.0,6.24,6.24,6.21,6.21,66400.0
2006-01-10 13:20:00,6.21,6.23,6.21,6.22,21600.0,6.21,6.23,6.21,6.22,21600.0
2006-01-10 13:25:00,6.23,6.23,6.22,6.22,22000.0,6.23,6.23,6.22,6.22,22000.0
2006-01-10 13:30:00,6.22,6.23,6.22,6.22,46400.0,6.22,6.23,6.22,6.22,46400.0
2006-01-10 13:35:00,6.23,6.23,6.22,6.22,7200.0,6.23,6.23,6.22,6.22,7200.0
2006-01-10 13:40:00,6.22,6.23,6.22,6.23,42000.0,6.22,6.23,6.22,6.23,42000.0
2006-01-10 13:45:00,6.23,6.23,6.23,6.23,10800.0,6.23,6.23,6.23,6.23,10800.0
2006-01-10 13:50:00,6.23,6.23,6.22,6.23,30400.0,6.23,6.23,6.22,6.23,30400.0
2006-01-10 13:55:00,6.22,6.22,6.21,6.21,12400.0,6.22,6.22,6.21,6.21,12400.0
2006-01-10 14:00:00,6.22,6.23,6.22,6.23,19600.0,6.22,6.23,6.22,6.23,19600.0
2006-01-10 14:05:00,6.23,6.23,6.22,6.23,14800.0,6.23,6.23,6.22,6.23,14800.0
2006-01-10 14:10:00,6.23,6.23,6.22,6.22,22400.0,6.23,6.23,6.22,6.22,22400.0
2006-01-10 14:15:00,6.22,6.23,6.22,6.23,26800.0,6.22,6.23,6.22,6.23,26800.0
2006-01-10 14:20:00,6.23,6.23,6.22,6.23,47200.0,6.23,6.23,6.22,6.23,47200.0
2006-01-10 14:25:00,6.23,6.23,6.19,6.2,56400.0,6.23,6.23,6.19,6.2,56400.0
2006-01-10 14:30:00,6.19,6.21,6.19,6.19,39600.0,6.19,6.21,6.19,6.19,39600.0
2006-01-10 14:35:00,6.2,6.2,6.16,6.18,91200.0,6.2,6.2,6.16,6.18,91200.0
2006-01-10 14:40:00,6.18,6.19,6.18,6.19,97600.0,6.18,6.19,6.18,6.19,97600.0
2006-01-10 14:45:00,6.18,6.19,6.18,6.19,36400.0,6.18,6.19,6.18,6.19,36400.0
2006-01-10 14:50:00,6.19,6.21,6.18,6.2,161600.0,6.19,6.21,6.18,6.2,161600.0
2006-01-10 14:55:00,6.2,6.22,6.19,6.2,28800.0,6.2,6.22,6.19,6.2,28800.0
2006-01-10 15:00:00,6.2,6.2,6.18,6.18,74000.0,6.2,6.2,6.18,6.18,74000.0
2006-01-10 15:05:00,6.18,6.19,6.15,6.17,182000.0,6.18,6.19,6.15,6.17,182000.0
2006-01-10 15:10:00,6.16,6.18,6.16,6.18,68800.0,6.16,6.18,6.16,6.18,68800.0
2006-01-10 15:15:00,6.16,6.18,6.16,6.16,81200.0,6.16,6.18,6.16,6.16,81200.0
2006-01-10 15:20:00,6.16,6.17,6.16,6.17,68800.0,6.16,6.17,6.16,6.17,68800.0
2006-01-10 15:25:00,6.17,6.18,6.15,6.17,72400.0,6.17,6.18,6.15,6.17,72400.0
2006-01-10 15:30:00,6.17,6.21,6.17,6.21,72400.0,6.17,6.21,6.17,6.21,72400.0
2006-01-10 15:35:00,6.21,6.21,6.18,6.18,52400.0,6.21,6.21,6.18,6.18,52400.0
2006-01-10 15:40:00,6.17,6.18,6.16,6.16,75600.0,6.17,6.18,6.16,6.16,75600.0
2006-01-10 15:45:00,6.17,6.18,6.16,6.18,32000.0,6.17,6.18,6.16,6.18,32000.0
2006-01-10 15:50:00,6.18,6.19,6.17,6.18,112400.0,6.18,6.19,6.17,6.18,112400.0
2006-01-10 15:55:00,6.18,6.19,6.17,6.19,132000.0,6.18,6.19,6.17,6.19,132000.0
2006-01-11 09:30:00,6.19,6.19,6.18,6.18,63200.0,6.19,6.19,6.18,6.18,63200.0
2006-01-11 09:35:00,6.18,6.18,6.15,6.18,35600.0,6.18,6.18,6.15,6.18,35600.0
2006-01-11 09:40:00,6.18,6.19,6.18,6.18,41600.0,6.18,6.19,6.18,6.18,41600.0
2006-01-11 09:45:00,6.18,6.19,6.18,6.18,88400.0,6.18,6.19,6.18,6.18,88400.0
2006-01-11 09:50:00,6.18,6.19,6.18,6.18,33600.0,6.18,6.19,6.18,6.18,33600.0
2006-01-11 09:55:00,6.19,6.19,6.18,6.19,68800.0,6.19,6.19,6.18,6.19,68800.0
2006-01-11 10:00:00,6.19,6.19,6.15,6.17,68000.0,6.19,6.19,6.15,6.17,68000.0
2006-01-11 10:05:00,6.17,6.18,6.16,6.17,24400.0,6.17,6.18,6.16,6.17,24400.0
2006-01-11 10:10:00,6.16,6.17,6.15,6.16,31200.0,6.16,6.17,6.15,6.16,31200.0
2006-01-11 10:15:00,6.16,6.17,6.14,6.14,115200.0,6.16,6.17,6.14,6.14,115200.0
2006-01-11 10:20:00,6.14,6.14,6.12,6.12,50400.0,6.14,6.14,6.12,6.12,50400.0
2006-01-11 10:25:00,6.12,6.12,6.09,6.11,94000.0,6.12,6.12,6.09,6.11,94000.0
2006-01-11 10:30:00,6.11,6.13,6.11,6.13,43200.0,6.11,6.13,6.11,6.13,43200.0
2006-01-11 10:35:00,6.13,6.16,6.13,6.16,31200.0,6.13,6.16,6.13,6.16,31200.0
2006-01-11 10:40:00,6.16,6.16,6.14,6.15,91200.0,6.16,6.16,6.14,6.15,91200.0
2006-01-11 10:45:00,6.15,6.15,6.14,6.14,24800.0,6.15,6.15,6.14,6.14,24800.0
2006-01-11 10:50:00,6.13,6.14,6.12,6.13,19200.0,6.13,6.14,6.12,6.13,19200.0
2006-01-11 10:55:00,6.13,6.14,6.12,6.13,96400.0,6.13,6.14,6.12,6.13,96400.0
2006-01-11 11:00:00,6.14,6.14,6.12,6.13,35600.0,6.14,6.14,6.12,6.13,35600.0
2006-01-11 11:05:00,6.13,6.13,6.12,6.12,58800.0,6.13,6.13,6.12,6.12,58800.0
2006-01-11 11:10:00,6.12,6.13,6.12,6.13,28400.0,6.12,6.13,6.12,6.13,28400.0
2006-01-11 11:15:00,6.13,6.13,6.12,6.13,68400.0,6.13,6.13,6.12,6.13,68400.0
2006-01-11 11:20:00,6.13,6.13,6.11,6.13,30000.0,6.13,6.13,6.11,6.13,30000.0
2006-01-11 11:25:00,6.13,6.13,6.12,6.13,104000.0,6.13,6.13,6.12,6.13,104000.0
2006-01-11 11:30:00,6.12,6.13,6.11,6.12,82000.0,6.12,6.13,6.11,6.12,82000.0
2006-01-11 11:35:00,6.12,6.13,6.1,6.13,56400.0,6.12,6.13,6.1,6.13,56400.0
2006-01-11 11:40:00,6.12,6.13,6.11,6.11,42800.0,6.12,6.13,6.11,6.11,42800.0
2006-01-11 11:45:00,6.11,6.12,6.11,6.11,43200.0,6.11,6.12,6.11,6.11,43200.0
2006-01-11 11:50:00,6.11,6.11,6.08,6.08,61600.0,6.11,6.11,6.08,6.08,61600.0
2006-01-11 11:55:00,6.08,6.09,6.07,6.07,71600.0,6.08,6.09,6.07,6.07,71600.0
2006-01-11 12:00:00,6.08,6.08,6.07,6.08,28400.0,6.08,6.08,6.07,6.08,28400.0
2006-01-11 12:05:00,6.08,6.08,6.06,6.06,56000.0,6.08,6.08,6.06,6.06,56000.0
2006-01-11 12:10:00,6.06,6.06,6.04,6.05,41600.0,6.06,6.06,6.04,6.05,41600.0
2006-01-11 12:15:00,6.05,6.06,6.05,6.06,28800.0,6.05,6.06,6.05,6.06,28800.0
2006-01-11 12:20:00,6.05,6.05,6.05,6.05,38800.0,6.05,6.05,6.05,6.05,38800.0
2006-01-11 12:25:00,6.05,6.05,6.04,6.04,26400.0,6.05,6.05,6.04,6.04,26400.0
2006-01-11 12:30:00,6.04,6.05,6.04,6.05,20800.0,6.04,6.05,6.04,6.05,20800.0
2006-01-11 12:35:00,6.05,6.05,6.04,6.05,36800.0,6.05,6.05,6.04,6.05,36800.0
2006-01-11 12:40:00,6.05,6.05,6.03,6.03,38000.0,6.05,6.05,6.03,6.03,38000.0
2006-01-11 12:45:00,6.03,6.05,6.03,6.04,113200.0,6.03,6.05,6.03,6.04,113200.0
2006-01-11 12:50:00,6.04,6.04,6.03,6.04,53200.0,6.04,6.04,6.03,6.04,53200.0
2006-01-11 12:55:00,6.04,6.05,6.03,6.04,38400.0,6.04,6.05,6.03,6.04,38400.0
2006-01-11 13:00:00,6.04,6.04,6.03,6.03,60400.0,6.04,6.04,6.03,6.03,60400.0
2006-01-11 13:05:00,6.03,6.04,6.03,6.04,20000.0,6.03,6.04,6.03,6.04,20000.0
2006-01-11 13:10:00,6.04,6.04,6.03,6.04,20400.0,6.04,6.04,6.03,6.04,20400.0
2006-01-11 13:15:00,6.04,6.04,6.03,6.04,59600.0,6.04,6.04,6.03,6.04,59600.0
2006-01-11 13:20:00,6.04,6.04,6.03,6.03,28800.0,6.04,6.04,6.03,6.03,28800.0
2006-01-11 13:25:00,6.04,6.04,6.03,6.03,77200.0,6.04,6.04,6.03,6.03,77200.0
2006-01-11 13:30:00,6.03,6.04,6.03,6.04,20400.0,6.03,6.04,6.03,6.04,20400.0
2006-01-11 13:35:00,6.04,6.04,6.03,6.04,29200.0,6.04,6.04,6.03,6.04,29200.0
2006-01-11 13:40:00,6.04,6.04,6.04,6.04,11600.0,6.04,6.04,6.04,6.04,11600.0
2006-01-11 13:45:00,6.04,6.04,6.02,6.02,42000.0,6.04,6.04,6.02,6.02,42000.0
2006-01-11 13:50:00,6.02,6.02,6.01,6.01,8400.0,6.02,6.02,6.01,6.01,8400.0
2006-01-11 13:55:00,6.01,6.03,6.01,6.03,14800.0,6.01,6.03,6.01,6.03,14800.0
2006-01-11 14:00:00,6.02,6.02,6.01,6.02,38000.0,6.02,6.02,6.01,6.02,38000.0
2006-01-11 14:05:00,6.02,6.02,6.02,6.02,24000.0,6.02,6.02,6.02,6.02,24000.0
2006-01-11 14:10:00,6.02,6.02,6.02,6.02,58400.0,6.02,6.02,6.02,6.02,58400.0
2006-01-11 14:15:00,6.02,6.02,6.01,6.02,49200.0,6.02,6.02,6.01,6.02,49200.0
2006-01-11 14:20:00,6.02,6.02,6.01,6.01,34800.0,6.02,6.02,6.01,6.01,34800.0
2006-01-11 14:25:00,6.01,6.01,6.0,6.0,181200.0,6.01,6.01,6.0,6.0,181200.0
2006-01-11 14:30:00,6.0,6.03,6.0,6.03,38400.0,6.0,6.03,6.0,6.03,38400.0
2006-01-11 14:35:00,6.03,6.04,6.03,6.04,34400.0,6.03,6.04,6.03,6.04,34400.0
2006-01-11 14:40:00,6.04,6.04,6.01,6.02,42800.0,6.04,6.04,6.01,6.02,42800.0
2006-01-11 14:45:00,6.02,6.02,6.0,6.01,83600.0,6.02,6.02,6.0,6.01,83600.0
2006-01-11 14:50:00,6.01,6.01,6.01,6.01,64800.0,6.01,6.01,6.01,6.01,64800.0
2006-01-11 14:55:00,6.02,6.02,6.01,6.01,70000.0,6.02,6.02,6.01,6.01,70000.0
2006-01-11 15:00:00,6.01,6.01,6.01,6.01,26800.0,6.01,6.01,6.01,6.01,26800.0
2006-01-11 15:05:00,6.01,6.01,6.0,6.01,51200.0,6.01,6.01,6.0,6.01,51200.0
2006-01-11 15:10:00,6.01,6.01,6.0,6.0,61600.0,6.01,6.01,6.0,6.0,61600.0
2006-01-11 15:15:00,6.01,6.01,6.0,6.01,49600.0,6.01,6.01,6.0,6.01,49600.0
2006-01-11 15:20:00,6.0,6.01,6.0,6.01,120000.0,6.0,6.01,6.0,6.01,120000.0
2006-01-11 15:25:00,6.01,6.01,6.0,6.0,176400.0,6.01,6.01,6.0,6.0,176400.0
2006-01-11 15:30:00,6.0,6.01,6.0,6.01,184000.0,6.0,6.01,6.0,6.01,184000.0
2006-01-11 15:35:00,6.01,6.01,6.01,6.01,31600.0,6.01,6.01,6.01,6.01,31600.0
2006-01-11 15:40:00,6.01,6.01,6.01,6.01,75200.0,6.01,6.01,6.01,6.01,75200.0
2006-01-11 15:45:00,6.01,6.01,6.0,6.0,106000.0,6.01,6.01,6.0,6.0,106000.0
2006-01-11 15:50:00,6.0,6.0,5.99,5.99,142000.0,6.0,6.0,5.99,5.99,142000.0
2006-01-11 15:55:00,5.99,6.0,5.98,6.0,93200.0,5.99,6.0,5.98,6.0,93200.0
2006-01-12 09:30:00,5.96,5.98,5.94,5.94,81200.0,5.96,5.98,5.94,5.94,81200.0
2006-01-12 09:35:00,5.95,5.95,5.89,5.94,124400.0,5.95,5.95,5.89,5.94,124400.0
2006-01-12 09:40:00,5.93,5.98,5.93,5.97,127600.0,5.93,5.98,5.93,5.97,127600.0
2006-01-12 09:45:00,5.97,5.97,5.93,5.95,53200.0,5.97,5.97,5.93,5.95,53200.0
2006-01-12 09:50:00,5.95,5.99,5.94,5.99,64000.0,5.95,5.99,5.94,5.99,64000.0
2006-01-12 09:55:00,5.99,6.0,5.96,5.98,29200.0,5.99,6.0,5.96,5.98,29200.0
2006-01-12 10:00:00,5.98,5.98,5.96,5.98,94400.0,5.98,5.98,5.96,5.98,94400.0
2006-01-12 10:05:00,5.98,6.0,5.98,5.99,243200.0,5.98,6.0,5.98,5.99,243200.0
2006-01-12 10:10:00,5.99,6.0,5.98,5.99,26400.0,5.99,6.0,5.98,5.99,26400.0
2006-01-12 10:15:00,5.98,5.99,5.98,5.98,42000.0,5.98,5.99,5.98,5.98,42000.0
2006-01-12 10:20:00,5.98,5.98,5.97,5.97,39600.0,5.98,5.98,5.97,5.97,39600.0
2006-01-12 10:25:00,5.97,5.98,5.97,5.98,57200.0,5.97,5.98,5.97,5.98,57200.0
2006-01-12 10:30:00,5.97,5.98,5.96,5.97,85200.0,5.97,5.98,5.96,5.97,85200.0
2006-01-12 10:35:00,5.97,5.97,5.97,5.97,9200.0,5.97,5.97,5.97,5.97,9200.0
2006-01-12 10:40:00,5.97,5.99,5.97,5.99,53200.0,5.97,5.99,5.97,5.99,53200.0
2006-01-12 10:45:00,5.99,6.0,5.98,5.98,23600.0,5.99,6.0,5.98,5.98,23600.0
2006-01-12 10:50:00,5.98,6.0,5.98,6.0,44800.0,5.98,6.0,5.98,6.0,44800.0
2006-01-12 10:55:00,6.01,6.01,5.99,6.0,25600.0,6.01,6.01,5.99,6.0,25600.0
2006-01-12 11:00:00,5.99,5.99,5.97,5.97,25600.0,5.99,5.99,5.97,5.97,25600.0
2006-01-12 11:05:00,5.97,5.98,5.96,5.98,42800.0,5.97,5.98,5.96,5.98,42800.0
2006-01-12 11:10:00,5.97,5.99,5.96,5.98,18400.0,5.97,5.99,5.96,5.98,18400.0
2006-01-12 11:15:00,5.99,6.0,5.99,6.0,16000.0,5.99,6.0,5.99,6.0,16000.0
2006-01-12 11:20:00,6.0,6.01,6.0,6.01,27600.0,6.0,6.01,6.0,6.01,27600.0
2006-01-12 11:25:00,6.01,6.01,6.0,6.01,16400.0,6.01,6.01,6.0,6.01,16400.0
2006-01-12 11:30:00,6.01,6.01,6.01,6.01,28800.0,6.01,6.01,6.01,6.01,28800.0
2006-01-12 11:35:00,6.01,6.03,6.01,6.03,62800.0,6.01,6.03,6.01,6.03,62800.0
2006-01-12 11:40:00,6.03,6.04,6.01,6.03,72800.0,6.03,6.04,6.01,6.03,72800.0
2006-01-12 11:45:00,6.02,6.06,6.02,6.06,34800.0,6.02,6.06,6.02,6.06,34800.0
2006-01-12 11:50:00,6.06,6.08,6.05,6.07,77200.0,6.06,6.08,6.05,6.07,77200.0
2006-01-12 11:55:00,6.08,6.08,6.05,6.06,84800.0,6.08,6.08,6.05,6.06,84800.0
2006-01-12 12:00:00,6.06,6.06,6.05,6.06,25600.0,6.06,6.06,6.05,6.06,25600.0
2006-01-12 12:05:00,6.06,6.08,6.06,6.08,39600.0,6.06,6.08,6.06,6.08,39600.0
2006-01-12 12:10:00,6.09,6.09,6.08,6.09,27200.0,6.09,6.09,6.08,6.09,27200.0
2006-01-12 12:15:00,6.08,6.09,6.08,6.08,10400.0,6.08,6.09,6.08,6.08,10400.0
2006-01-12 12:20:00,6.09,6.09,6.08,6.08,35600.0,6.09,6.09,6.08,6.08,35600.0
2006-01-12 12:25:00,6.08,6.08,6.07,6.07,18000.0,6.08,6.08,6.07,6.07,18000.0
2006-01-12 12:30:00,6.07,6.07,6.06,6.06,17600.0,6.07,6.07,6.06,6.06,17600.0
2006-01-12 12:35:00,6.06,6.07,6.06,6.07,166400.0,6.06,6.07,6.06,6.07,166400.0
2006-01-12 12:40:00,6.07,6.07,6.07,6.07,18000.0,6.07,6.07,6.07,6.07,18000.0
2006-01-12 12:45:00,6.07,6.08,6.07,6.07,8800.0,6.07,6.08,6.07,6.07,8800.0
2006-01-12 12:50:00,6.08,6.08,6.07,6.08,44000.0,6.08,6.08,6.07,6.08,44000.0
2006-01-12 12:55:00,6.07,6.07,6.07,6.07,7200.0,6.07,6.07,6.07,6.07,7200.0
2006-01-12 13:00:00,6.07,6.07,6.07,6.07,3200.0,6.07,6.07,6.07,6.07,3200.0
2006-01-12 13:05:00,6.07,6.08,6.07,6.08,15600.0,6.07,6.08,6.07,6.08,15600.0
2006-01-12 13:10:00,6.09,6.09,6.07,6.08,16400.0,6.09,6.09,6.07,6.08,16400.0
2006-01-12 13:15:00,6.08,6.09,6.08,6.09,8400.0,6.08,6.09,6.08,6.09,8400.0
2006-01-12 13:20:00,6.09,6.09,6.09,6.09,6400.0,6.09,6.09,6.09,6.09,6400.0
2006-01-12 13:25:00,6.09,6.09,6.08,6.08,12400.0,6.09,6.09,6.08,6.08,12400.0
2006-01-12 13:30:00,6.08,6.09,6.08,6.09,9600.0,6.08,6.09,6.08,6.09,9600.0
2006-01-12 13:35:00,6.09,6.09,6.08,6.09,17600.0,6.09,6.09,6.08,6.09,17600.0
2006-01-12 13:40:00,6.09,6.09,6.09,6.09,6400.0,6.09,6.09,6.09,6.09,6400.0
2006-01-12 13:45:00,6.09,6.09,6.09,6.09,8400.0,6.09,6.09,6.09,6.09,8400.0
2006-01-12 13:50:00,6.09,6.1,6.09,6.1,42000.0,6.09,6.1,6.09,6.1,42000.0
2006-01-12 13:55:00,6.09,6.09,6.08,6.08,28800.0,6.09,6.09,6.08,6.08,28800.0
2006-01-12 14:00:00,6.09,6.09,6.07,6.07,20000.0,6.09,6.09,6.07,6.07,20000.0
2006-01-12 14:05:00,6.07,6.08,6.06,6.07,16400.0,6.07,6.08,6.06,6.07,16400.0
2006-01-12 14:10:00,6.07,6.08,6.06,6.07,16800.0,6.07,6.08,6.06,6.07,16800.0
2006-01-12 14:15:00,6.06,6.08,6.05,6.07,11200.0,6.06,6.08,6.05,6.07,11200.0
2006-01-12 14:20:00,6.07,6.07,6.07,6.07,8000.0,6.07,6.07,6.07,6.07,8000.0
2006-01-12 14:25:00,6.07,6.08,6.06,6.07,15600.0,6.07,6.08,6.06,6.07,15600.0
2006-01-12 14:30:00,6.06,6.07,6.05,6.07,15600.0,6.06,6.07,6.05,6.07,15600.0
2006-01-12 14:35:00,6.07,6.08,6.07,6.07,7200.0,6.07,6.08,6.07,6.07,7200.0
2006-01-12 14:40:00,6.07,6.08,6.07,6.08,15600.0,6.07,6.08,6.07,6.08,15600.0
2006-01-12 14:45:00,6.07,6.08,6.07,6.07,11200.0,6.07,6.08,6.07,6.07,11200.0
2006-01-12 14:50:00,6.08,6.08,6.07,6.07,13200.0,6.08,6.08,6.07,6.07,13200.0
2006-01-12 14:55:00,6.08,6.08,6.07,6.08,23600.0,6.08,6.08,6.07,6.08,23600.0
2006-01-12 15:00:00,6.07,6.08,6.07,6.07,50000.0,6.07,6.08,6.07,6.07,50000.0
2006-01-12 15:05:00,6.07,6.08,6.07,6.07,25600.0,6.07,6.08,6.07,6.07,25600.0
2006-01-12 15:10:00,6.07,6.08,6.07,6.08,24000.0,6.07,6.08,6.07,6.08,24000.0
2006-01-12 15:15:00,6.07,6.08,6.06,6.06,29600.0,6.07,6.08,6.06,6.06,29600.0
2006-01-12 15:20:00,6.06,6.06,6.06,6.06,50800.0,6.06,6.06,6.06,6.06,50800.0
2006-01-12 15:25:00,6.06,6.06,6.06,6.06,26400.0,6.06,6.06,6.06,6.06,26400.0
2006-01-12 15:30:00,6.06,6.07,6.06,6.06,45200.0,6.06,6.07,6.06,6.06,45200.0
2006-01-12 15:35:00,6.06,6.07,6.06,6.07,19600.0,6.06,6.07,6.06,6.07,19600.0
2006-01-12 15:40:00,6.07,6.08,6.07,6.07,51200.0,6.07,6.08,6.07,6.07,51200.0
2006-01-12 15:45:00,6.07,6.07,6.07,6.07,32000.0,6.07,6.07,6.07,6.07,32000.0
2006-01-12 15:50:00,6.07,6.07,6.06,6.06,46800.0,6.07,6.07,6.06,6.06,46800.0
2006-01-12 15:55:00,6.06,6.06,6.06,6.06,58000.0,6.06,6.06,6.06,6.06,58000.0
2006-01-13 09:30:00,6.05,6.05,6.01,6.01,53200.0,6.05,6.05,6.01,6.01,53200.0
2006-01-13 09:35:00,6.0,6.01,5.99,6.0,89200.0,6.0,6.01,5.99,6.0,89200.0
2006-01-13 09:40:00,6.0,6.01,5.98,5.98,195600.0,6.0,6.01,5.98,5.98,195600.0
2006-01-13 09:45:00,5.97,5.98,5.97,5.97,14400.0,5.97,5.98,5.97,5.97,14400.0
2006-01-13 09:50:00,5.97,6.01,5.97,5.99,59600.0,5.97,6.01,5.97,5.99,59600.0
2006-01-13 09:55:00,5.99,6.01,5.98,5.98,26400.0,5.99,6.01,5.98,5.98,26400.0
2006-01-13 10:00:00,5.98,5.98,5.96,5.96,35600.0,5.98,5.98,5.96,5.96,35600.0
2006-01-13 10:05:00,5.95,5.95,5.95,5.95,73600.0,5.95,5.95,5.95,5.95,73600.0
2006-01-13 10:10:00,5.94,5.94,5.91,5.91,115200.0,5.94,5.94,5.91,5.91,115200.0
2006-01-13 10:15:00,5.91,5.92,5.88,5.88,80400.0,5.91,5.92,5.88,5.88,80400.0
2006-01-13 10:20:00,5.88,5.89,5.86,5.88,75600.0,5.88,5.89,5.86,5.88,75600.0
2006-01-13 10:25:00,5.88,5.89,5.88,5.89,24800.0,5.88,5.89,5.88,5.89,24800.0
2006-01-13 10:30:00,5.89,5.89,5.88,5.89,117600.0,5.89,5.89,5.88,5.89,117600.0
2006-01-13 10:35:00,5.88,5.89,5.88,5.88,24000.0,5.88,5.89,5.88,5.88,24000.0
2006-01-13 10:40:00,5.88,5.88,5.86,5.87,33200.0,5.88,5.88,5.86,5.87,33200.0
2006-01-13 10:45:00,5.87,5.87,5.84,5.85,78800.0,5.87,5.87,5.84,5.85,78800.0
2006-01-13 10:50:00,5.85,5.85,5.83,5.83,44000.0,5.85,5.85,5.83,5.83,44000.0
2006-01-13 10:55:00,5.83,5.84,5.83,5.83,57600.0,5.83,5.84,5.83,5.83,57600.0
2006-01-13 11:00:00,5.83,5.84,5.82,5.82,82800.0,5.83,5.84,5.82,5.82,82800.0
2006-01-13 11:05:00,5.83,5.83,5.8,5.81,133200.0,5.83,5.83,5.8,5.81,133200.0
2006-01-13 11:10:00,5.82,5.83,5.82,5.82,48800.0,5.82,5.83,5.82,5.82,48800.0
2006-01-13 11:15:00,5.82,5.83,5.82,5.83,85200.0,5.82,5.83,5.82,5.83,85200.0
2006-01-13 11:20:00,5.83,5.83,5.83,5.83,45200.0,5.83,5.83,5.83,5.83,45200.0
2006-01-13 11:25:00,5.83,5.83,5.82,5.82,30400.0,5.83,5.83,5.82,5.82,30400.0
2006-01-13 11:30:00,5.82,5.83,5.8,5.8,21200.0,5.82,5.83,5.8,5.8,21200.0
2006-01-13 11:35:00,5.81,5.81,5.8,5.81,18400.0,5.81,5.81,5.8,5.81,18400.0
2006-01-13 11:40:00,5.81,5.82,5.8,5.82,64000.0,5.81,5.82,5.8,5.82,64000.0
2006-01-13 11:45:00,5.83,5.86,5.83,5.86,131600.0,5.83,5.86,5.83,5.86,131600.0
2006-01-13 11:50:00,5.87,5.88,5.84,5.85,118000.0,5.87,5.88,5.84,5.85,118000.0
2006-01-13 11:55:00,5.85,5.86,5.84,5.85,39600.0,5.85,5.86,5.84,5.85,39600.0
2006-01-13 12:00:00,5.85,5.85,5.84,5.85,133600.0,5.85,5.85,5.84,5.85,133600.0
2006-01-13 12:05:00,5.85,5.86,5.84,5.86,14000.0,5.85,5.86,5.84,5.86,14000.0
2006-01-13 12:10:00,5.86,5.87,5.86,5.87,33200.0,5.86,5.87,5.86,5.87,33200.0
2006-01-13 12:15:00,5.87,5.87,5.84,5.84,90400.0,5.87,5.87,5.84,5.84,90400.0
2006-01-13 12:20:00,5.85,5.86,5.85,5.86,38800.0,5.85,5.86,5.85,5.86,38800.0
2006-01-13 12:25:00,5.86,5.86,5.85,5.86,3600.0,5.86,5.86,5.85,5.86,3600.0
2006-01-13 12:30:00,5.86,5.86,5.85,5.86,20000.0,5.86,5.86,5.85,5.86,20000.0
2006-01-13 12:35:00,5.85,5.85,5.85,5.85,60400.0,5.85,5.85,5.85,5.85,60400.0
2006-01-13 12:40:00,5.85,5.85,5.84,5.84,20000.0,5.85,5.85,5.84,5.84,20000.0
2006-01-13 12:45:00,5.84,5.84,5.83,5.83,16800.0,5.84,5.84,5.83,5.83,16800.0
2006-01-13 12:50:00,5.83,5.84,5.82,5.82,24400.0,5.83,5.84,5.82,5.82,24400.0
2006-01-13 12:55:00,5.83,5.84,5.83,5.84,11600.0,5.83,5.84,5.83,5.84,11600.0
2006-01-13 13:00:00,5.84,5.84,5.84,5.84,4800.0,5.84,5.84,5.84,5.84,4800.0
2006-01-13 13:05:00,5.84,5.84,5.84,5.84,54000.0,5.84,5.84,5.84,5.84,54000.0
2006-01-13 13:10:00,5.84,5.84,5.84,5.84,6800.0,5.84,5.84,5.84,5.84,6800.0
2006-01-13 13:15:00,5.84,5.84,5.84,5.84,3200.0,5.84,5.84,5.84,5.84,3200.0
2006-01-13 13:20:00,5.84,5.85,5.84,5.85,7200.0,5.84,5.85,5.84,5.85,7200.0
2006-01-13 13:25:00,5.85,5.86,5.84,5.85,170000.0,5.85,5.86,5.84,5.85,170000.0
2006-01-13 13:30:00,5.85,5.85,5.84,5.84,18400.0,5.85,5.85,5.84,5.84,18400.0
2006-01-13 13:35:00,5.84,5.84,5.84,5.84,6800.0,5.84,5.84,5.84,5.84,6800.0
2006-01-13 13:40:00,5.84,5.84,5.84,5.84,27600.0,5.84,5.84,5.84,5.84,27600.0
2006-01-13 13:45:00,5.84,5.85,5.83,5.84,40800.0,5.84,5.85,5.83,5.84,40800.0
2006-01-13 13:50:00,5.84,5.85,5.84,5.84,22000.0,5.84,5.85,5.84,5.84,22000.0
2006-01-13 13:55:00,5.84,5.86,5.84,5.86,36000.0,5.84,5.86,5.84,5.86,36000.0
2006-01-13 14:00:00,5.85,5.85,5.85,5.85,30400.0,5.85,5.85,5.85,5.85,30400.0
2006-01-13 14:05:00,5.85,5.85,5.85,5.85,298800.0,5.85,5.85,5.85,5.85,298800.0
2006-01-13 14:10:00,5.85,5.86,5.83,5.83,22800.0,5.85,5.86,5.83,5.83,22800.0
2006-01-13 14:15:00,5.84,5.85,5.83,5.85,27200.0,5.84,5.85,5.83,5.85,27200.0
2006-01-13 14:20:00,5.85,5.85,5.83,5.83,51600.0,5.85,5.85,5.83,5.83,51600.0
2006-01-13 14:25:00,5.83,5.84,5.83,5.84,56400.0,5.83,5.84,5.83,5.84,56400.0
2006-01-13 14:30:00,5.84,5.85,5.84,5.84,58000.0,5.84,5.85,5.84,5.84,58000.0
2006-01-13 14:35:00,5.85,5.85,5.85,5.85,25200.0,5.85,5.85,5.85,5.85,25200.0
2006-01-13 14:40:00,5.85,5.85,5.85,5.85,43600.0,5.85,5.85,5.85,5.85,43600.0
2006-01-13 14:45:00,5.85,5.85,5.84,5.85,37200.0,5.85,5.85,5.84,5.85,37200.0
2006-01-13 14:50:00,5.85,5.85,5.84,5.85,41200.0,5.85,5.85,5.84,5.85,41200.0
2006-01-13 14:55:00,5.85,5.85,5.84,5.85,20000.0,5.85,5.85,5.84,5.85,20000.0
2006-01-13 15:00:00,5.85,5.85,5.85,5.85,50400.0,5.85,5.85,5.85,5.85,50400.0
2006-01-13 15:05:00,5.85,5.85,5.85,5.85,32400.0,5.85,5.85,5.85,5.85,32400.0
2006-01-13 15:10:00,5.85,5.85,5.85,5.85,50000.0,5.85,5.85,5.85,5.85,50000.0
2006-01-13 15:15:00,5.85,5.85,5.84,5.85,27200.0,5.85,5.85,5.84,5.85,27200.0
2006-01-13 15:20:00,5.85,5.86,5.85,5.86,47600.0,5.85,5.86,5.85,5.86,47600.0
2006-01-13 15:25:00,5.86,5.86,5.85,5.86,22400.0,5.86,5.86,5.85,5.86,22400.0
2006-01-13 15:30:00,5.86,5.88,5.86,5.88,95600.0,5.86,5.88,5.86,5.88,95600.0
2006-01-13 15:35:00,5.88,5.89,5.86,5.86,154000.0,5.88,5.89,5.86,5.86,154000.0
2006-01-13 15:40:00,5.86,5.87,5.86,5.87,43600.0,5.86,5.87,5.86,5.87,43600.0
2006-01-13 15:45:00,5.87,5.88,5.86,5.87,69200.0,5.87,5.88,5.86,5.87,69200.0
2006-01-13 15:50:00,5.87,5.88,5.86,5.87,177200.0,5.87,5.88,5.86,5.87,177200.0
2006-01-13 15:55:00,5.87,5.88,5.87,5.87,111600.0,5.87,5.88,5.87,5.87,111600.0
2006-01-17 09:30:00,5.81,5.85,5.81,5.81,132000.0,5.81,5.85,5.81,5.81,132000.0
2006-01-17 09:35:00,5.8,5.8,5.73,5.76,70000.0,5.8,5.8,5.73,5.76,70000.0
2006-01-17 09:40:00,5.76,5.76,5.73,5.75,44800.0,5.76,5.76,5.73,5.75,44800.0
2006-01-17 09:45:00,5.75,5.76,5.73,5.73,68000.0,5.75,5.76,5.73,5.73,68000.0
2006-01-17 09:50:00,5.73,5.75,5.7,5.7,70800.0,5.73,5.75,5.7,5.7,70800.0
2006-01-17 09:55:00,5.71,5.73,5.71,5.72,124000.0,5.71,5.73,5.71,5.72,124000.0
2006-01-17 10:00:00,5.73,5.74,5.72,5.72,99600.0,5.73,5.74,5.72,5.72,99600.0
2006-01-17 10:05:00,5.72,5.73,5.7,5.72,49200.0,5.72,5.73,5.7,5.72,49200.0
2006-01-17 10:10:00,5.72,5.73,5.7,5.7,68800.0,5.72,5.73,5.7,5.7,68800.0
2006-01-17 10:15:00,5.7,5.7,5.69,5.7,68000.0,5.7,5.7,5.69,5.7,68000.0
2006-01-17 10:20:00,5.7,5.7,5.69,5.7,66800.0,5.7,5.7,5.69,5.7,66800.0
2006-01-17 10:25:00,5.7,5.7,5.69,5.69,207200.0,5.7,5.7,5.69,5.69,207200.0
2006-01-17 10:30:00,5.69,5.7,5.69,5.7,42800.0,5.69,5.7,5.69,5.7,42800.0
2006-01-17 10:35:00,5.7,5.7,5.68,5.68,73600.0,5.7,5.7,5.68,5.68,73600.0
2006-01-17 10:40:00,5.68,5.7,5.68,5.69,25600.0,5.68,5.7,5.68,5.69,25600.0
2006-01-17 10:45:00,5.69,5.7,5.68,5.7,164800.0,5.69,5.7,5.68,5.7,164800.0
2006-01-17 10:50:00,5.7,5.7,5.69,5.7,22400.0,5.7,5.7,5.69,5.7,22400.0
2006-01-17 10:55:00,5.7,5.7,5.7,5.7,34800.0,5.7,5.7,5.7,5.7,34800.0
2006-01-17 11:00:00,5.7,5.7,5.7,5.7,79200.0,5.7,5.7,5.7,5.7,79200.0
2006-01-17 11:05:00,5.7,5.71,5.69,5.7,129200.0,5.7,5.71,5.69,5.7,129200.0
2006-01-17 11:10:00,5.7,5.71,5.7,5.7,98800.0,5.7,5.71,5.7,5.7,98800.0
2006-01-17 11:15:00,5.71,5.71,5.69,5.71,925600.0,5.71,5.71,5.69,5.71,925600.0
2006-01-17 11:20:00,5.71,5.71,5.7,5.71,21600.0,5.71,5.71,5.7,5.71,21600.0
2006-01-17 11:25:00,5.71,5.71,5.7,5.7,192000.0,5.71,5.71,5.7,5.7,192000.0
2006-01-17 11:30:00,5.7,5.71,5.7,5.7,32400.0,5.7,5.71,5.7,5.7,32400.0
2006-01-17 11:35:00,5.7,5.71,5.7,5.71,202000.0,5.7,5.71,5.7,5.71,202000.0
2006-01-17 11:40:00,5.71,5.72,5.71,5.72,36400.0,5.71,5.72,5.71,5.72,36400.0
2006-01-17 11:45:00,5.72,5.73,5.71,5.71,39200.0,5.72,5.73,5.71,5.71,39200.0
2006-01-17 11:50:00,5.72,5.72,5.71,5.71,20400.0,5.72,5.72,5.71,5.71,20400.0
2006-01-17 11:55:00,5.71,5.71,5.7,5.7,24400.0,5.71,5.71,5.7,5.7,24400.0
2006-01-17 12:00:00,5.71,5.71,5.7,5.71,10000.0,5.71,5.71,5.7,5.71,10000.0
2006-01-17 12:05:00,5.71,5.71,5.71,5.71,19600.0,5.71,5.71,5.71,5.71,19600.0
2006-01-17 12:10:00,5.71,5.71,5.71,5.71,12400.0,5.71,5.71,5.71,5.71,12400.0
2006-01-17 12:15:00,5.71,5.72,5.71,5.71,29200.0,5.71,5.72,5.71,5.71,29200.0
2006-01-17 12:20:00,5.71,5.71,5.71,5.71,16000.0,5.71,5.71,5.71,5.71,16000.0
2006-01-17 12:25:00,5.71,5.72,5.71,5.72,29200.0,5.71,5.72,5.71,5.72,29200.0
2006-01-17 12:30:00,5.72,5.72,5.71,5.71,86800.0,5.72,5.72,5.71,5.71,86800.0
2006-01-17 12:35:00,5.71,5.72,5.71,5.72,10800.0,5.71,5.72,5.71,5.72,10800.0
2006-01-17 12:40:00,5.72,5.73,5.71,5.73,436400.0,5.72,5.73,5.71,5.73,436400.0
2006-01-17 12:45:00,5.73,5.74,5.72,5.73,35200.0,5.73,5.74,5.72,5.73,35200.0
2006-01-17 12:50:00,5.73,5.73,5.72,5.72,14000.0,5.73,5.73,5.72,5.72,14000.0
2006-01-17 12:55:00,5.72,5.72,5.71,5.72,25200.0,5.72,5.72,5.71,5.72,25200.0
2006-01-17 13:00:00,5.72,5.72,5.71,5.71,14400.0,5.72,5.72,5.71,5.71,14400.0
2006-01-17 13:05:00,5.71,5.71,5.71,5.71,17600.0,5.71,5.71,5.71,5.71,17600.0
2006-01-17 13:10:00,5.71,5.71,5.71,5.71,1600.0,5.71,5.71,5.71,5.71,1600.0
2006-01-17 13:15:00,5.71,5.71,5.7,5.7,9600.0,5.71,5.71,5.7,5.7,9600.0
2006-01-17 13:20:00,5.71,5.71,5.71,5.71,30000.0,5.71,5.71,5.71,5.71,30000.0
2006-01-17 13:25:00,5.71,5.72,5.71,5.72,10800.0,5.71,5.72,5.71,5.72,10800.0
2006-01-17 13:30:00,5.72,5.72,5.71,5.71,14000.0,5.72,5.72,5.71,5.71,14000.0
2006-01-17 13:35:00,5.72,5.73,5.72,5.73,38800.0,5.72,5.73,5.72,5.73,38800.0
2006-01-17 13:40:00,5.73,5.73,5.72,5.72,10800.0,5.73,5.73,5.72,5.72,10800.0
2006-01-17 13:45:00,5.72,5.73,5.72,5.72,6000.0,5.72,5.73,5.72,5.72,6000.0
2006-01-17 13:50:00,5.72,5.72,5.72,5.72,2400.0,5.72,5.72,5.72,5.72,2400.0
2006-01-17 13:55:00,5.72,5.74,5.72,5.73,108800.0,5.72,5.74,5.72,5.73,108800.0
2006-01-17 14:00:00,5.73,5.74,5.73,5.74,14800.0,5.73,5.74,5.73,5.74,14800.0
2006-01-17 14:05:00,5.73,5.74,5.73,5.73,13600.0,5.73,5.74,5.73,5.73,13600.0
2006-01-17 14:10:00,5.73,5.74,5.73,5.73,10400.0,5.73,5.74,5.73,5.73,10400.0
2006-01-17 14:15:00,5.73,5.73,5.73,5.73,32000.0,5.73,5.73,5.73,5.73,32000.0
2006-01-17 14:20:00,5.73,5.73,5.72,5.72,14400.0,5.73,5.73,5.72,5.72,14400.0
2006-01-17 14:25:00,5.72,5.72,5.7,5.71,32800.0,5.72,5.72,5.7,5.71,32800.0
2006-01-17 14:30:00,5.71,5.72,5.71,5.71,4800.0,5.71,5.72,5.71,5.71,4800.0
2006-01-17 14:35:00,5.71,5.71,5.7,5.7,18800.0,5.71,5.71,5.7,5.7,18800.0
2006-01-17 14:40:00,5.71,5.71,5.7,5.71,23200.0,5.71,5.71,5.7,5.71,23200.0
2006-01-17 14:45:00,5.71,5.71,5.7,5.7,224400.0,5.71,5.71,5.7,5.7,224400.0
2006-01-17 14:50:00,5.7,5.7,5.7,5.7,174000.0,5.7,5.7,5.7,5.7,174000.0
2006-01-17 14:55:00,5.7,5.7,5.69,5.7,42400.0,5.7,5.7,5.69,5.7,42400.0
2006-01-17 15:00:00,5.7,5.7,5.7,5.7,56400.0,5.7,5.7,5.7,5.7,56400.0
2006-01-17 15:05:00,5.7,5.72,5.7,5.72,117200.0,5.7,5.72,5.7,5.72,117200.0
2006-01-17 15:10:00,5.72,5.73,5.72,5.72,58400.0,5.72,5.73,5.72,5.72,58400.0
2006-01-17 15:15:00,5.72,5.72,5.71,5.72,36000.0,5.72,5.72,5.71,5.72,36000.0
2006-01-17 15:20:00,5.72,5.72,5.72,5.72,28000.0,5.72,5.72,5.72,5.72,28000.0
2006-01-17 15:25:00,5.72,5.72,5.72,5.72,36000.0,5.72,5.72,5.72,5.72,36000.0
2006-01-17 15:30:00,5.72,5.73,5.72,5.73,46400.0,5.72,5.73,5.72,5.73,46400.0
2006-01-17 15:35:00,5.72,5.73,5.72,5.72,80400.0,5.72,5.73,5.72,5.72,80400.0
2006-01-17 15:40:00,5.73,5.73,5.7,5.7,56400.0,5.73,5.73,5.7,5.7,56400.0
2006-01-17 15:45:00,5.71,5.71,5.7,5.7,32400.0,5.71,5.71,5.7,5.7,32400.0
2006-01-17 15:50:00,5.71,5.71,5.69,5.7,886000.0,5.71,5.71,5.69,5.7,886000.0
2006-01-17 15:55:00,5.7,5.72,5.7,5.71,86400.0,5.7,5.72,5.7,5.71,86400.0
2006-01-18 09:30:00,5.68,5.74,5.68,5.74,33600.0,5.68,5.74,5.68,5.74,33600.0
2006-01-18 09:35:00,5.74,5.76,5.73,5.75,50800.0,5.74,5.76,5.73,5.75,50800.0
2006-01-18 09:40:00,5.74,5.79,5.74,5.78,35600.0,5.74,5.79,5.74,5.78,35600.0
2006-01-18 09:45:00,5.78,5.82,5.77,5.82,34000.0,5.78,5.82,5.77,5.82,34000.0
2006-01-18 09:50:00,5.82,5.83,5.81,5.83,57600.0,5.82,5.83,5.81,5.83,57600.0
2006-01-18 09:55:00,5.83,5.85,5.82,5.84,101200.0,5.83,5.85,5.82,5.84,101200.0
2006-01-18 10:00:00,5.84,5.89,5.82,5.87,158400.0,5.84,5.89,5.82,5.87,158400.0
2006-01-18 10:05:00,5.87,5.88,5.84,5.88,134000.0,5.87,5.88,5.84,5.88,134000.0
2006-01-18 10:10:00,5.9,5.9,5.86,5.86,15600.0,5.9,5.9,5.86,5.86,15600.0
2006-01-18 10:15:00,5.87,5.9,5.87,5.9,48800.0,5.87,5.9,5.87,5.9,48800.0
2006-01-18 10:20:00,5.9,5.94,5.9,5.94,48400.0,5.9,5.94,5.9,5.94,48400.0
2006-01-18 10:25:00,5.94,5.94,5.92,5.93,24400.0,5.94,5.94,5.92,5.93,24400.0
2006-01-18 10:30:00,5.95,5.95,5.9,5.92,40400.0,5.95,5.95,5.9,5.92,40400.0
2006-01-18 10:35:00,5.92,5.94,5.91,5.93,60400.0,5.92,5.94,5.91,5.93,60400.0
2006-01-18 10:40:00,5.93,5.98,5.93,5.97,44800.0,5.93,5.98,5.93,5.97,44800.0
2006-01-18 10:45:00,5.97,5.98,5.94,5.97,47600.0,5.97,5.98,5.94,5.97,47600.0
2006-01-18 10:50:00,5.96,6.0,5.96,5.98,48800.0,5.96,6.0,5.96,5.98,48800.0
2006-01-18 10:55:00,5.98,6.01,5.98,5.99,35600.0,5.98,6.01,5.98,5.99,35600.0
2006-01-18 11:00:00,6.0,6.0,5.98,5.99,20400.0,6.0,6.0,5.98,5.99,20400.0
2006-01-18 11:05:00,5.99,6.0,5.98,6.0,37600.0,5.99,6.0,5.98,6.0,37600.0
2006-01-18 11:10:00,6.0,6.01,5.99,6.0,20000.0,6.0,6.01,5.99,6.0,20000.0
2006-01-18 11:15:00,5.99,6.0,5.99,6.0,10400.0,5.99,6.0,5.99,6.0,10400.0
2006-01-18 11:20:00,6.0,6.02,5.99,5.99,22800.0,6.0,6.02,5.99,5.99,22800.0
2006-01-18 11:25:00,6.01,6.03,6.01,6.03,20000.0,6.01,6.03,6.01,6.03,20000.0
2006-01-18 11:30:00,6.02,6.02,6.01,6.01,21600.0,6.02,6.02,6.01,6.01,21600.0
2006-01-18 11:35:00,6.01,6.01,5.98,6.0,22000.0,6.01,6.01,5.98,6.0,22000.0
2006-01-18 11:40:00,6.0,6.01,5.98,5.99,49600.0,6.0,6.01,5.98,5.99,49600.0
2006-01-18 11:45:00,6.0,6.01,6.0,6.0,36000.0,6.0,6.01,6.0,6.0,36000.0
2006-01-18 11:50:00,6.0,6.0,5.98,5.98,21200.0,6.0,6.0,5.98,5.98,21200.0
2006-01-18 11:55:00,5.98,6.0,5.98,6.0,16400.0,5.98,6.0,5.98,6.0,16400.0
2006-01-18 12:00:00,6.0,6.01,6.0,6.01,26000.0,6.0,6.01,6.0,6.01,26000.0
2006-01-18 12:05:00,6.01,6.01,5.99,5.99,20800.0,6.01,6.01,5.99,5.99,20800.0
2006-01-18 12:10:00,6.0,6.0,5.98,5.99,10800.0,6.0,6.0,5.98,5.99,10800.0
2006-01-18 12:15:00,5.99,5.99,5.99,5.99,2400.0,5.99,5.99,5.99,5.99,2400.0
2006-01-18 12:20:00,5.99,6.0,5.99,6.0,18400.0,5.99,6.0,5.99,6.0,18400.0
2006-01-18 12:25:00,6.0,6.0,5.99,5.99,28800.0,6.0,6.0,5.99,5.99,28800.0
2006-01-18 12:30:00,5.99,5.99,5.98,5.98,18800.0,5.99,5.99,5.98,5.98,18800.0
2006-01-18 12:35:00,5.98,6.0,5.98,5.99,12800.0,5.98,6.0,5.98,5.99,12800.0
2006-01-18 12:40:00,5.99,6.0,5.99,5.99,13200.0,5.99,6.0,5.99,5.99,13200.0
2006-01-18 12:45:00,5.99,5.99,5.98,5.99,18400.0,5.99,5.99,5.98,5.99,18400.0
2006-01-18 12:50:00,5.99,5.99,5.97,5.98,19600.0,5.99,5.99,5.97,5.98,19600.0
2006-01-18 12:55:00,5.97,5.97,5.95,5.97,22800.0,5.97,5.97,5.95,5.97,22800.0
2006-01-18 13:00:00,5.97,5.98,5.96,5.97,11600.0,5.97,5.98,5.96,5.97,11600.0
2006-01-18 13:05:00,5.97,5.98,5.97,5.97,20000.0,5.97,5.98,5.97,5.97,20000.0
2006-01-18 13:10:00,5.97,5.99,5.97,5.99,14800.0,5.97,5.99,5.97,5.99,14800.0
2006-01-18 13:15:00,5.99,6.01,5.99,5.99,21200.0,5.99,6.01,5.99,5.99,21200.0
2006-01-18 13:20:00,6.0,6.0,5.97,5.99,22400.0,6.0,6.0,5.97,5.99,22400.0
2006-01-18 13:25:00,5.98,5.98,5.95,5.95,12400.0,5.98,5.98,5.95,5.95,12400.0
2006-01-18 13:30:00,5.95,5.96,5.94,5.95,11200.0,5.95,5.96,5.94,5.95,11200.0
2006-01-18 13:35:00,5.95,5.95,5.94,5.95,17600.0,5.95,5.95,5.94,5.95,17600.0
2006-01-18 13:40:00,5.95,5.95,5.95,5.95,14400.0,5.95,5.95,5.95,5.95,14400.0
2006-01-18 13:45:00,5.95,5.96,5.95,5.96,6000.0,5.95,5.96,5.95,5.96,6000.0
2006-01-18 13:50:00,5.97,5.97,5.95,5.96,11600.0,5.97,5.97,5.95,5.96,11600.0
2006-01-18 13:55:00,5.96,5.98,5.95,5.98,25600.0,5.96,5.98,5.95,5.98,25600.0
2006-01-18 14:00:00,5.98,5.99,5.96,5.99,44400.0,5.98,5.99,5.96,5.99,44400.0
2006-01-18 14:05:00,5.99,5.99,5.97,5.97,25600.0,5.99,5.99,5.97,5.97,25600.0
2006-01-18 14:10:00,5.96,5.98,5.96,5.96,17200.0,5.96,5.98,5.96,5.96,17200.0
2006-01-18 14:15:00,5.96,6.0,5.96,5.99,22800.0,5.96,6.0,5.96,5.99,22800.0
2006-01-18 14:20:00,5.99,5.99,5.97,5.98,10800.0,5.99,5.99,5.97,5.98,10800.0
2006-01-18 14:25:00,5.97,5.98,5.96,5.98,24400.0,5.97,5.98,5.96,5.98,24400.0
2006-01-18 14:30:00,5.98,5.99,5.98,5.99,10000.0,5.98,5.99,5.98,5.99,10000.0
2006-01-18 14:35:00,5.99,6.0,5.98,6.0,34400.0,5.99,6.0,5.98,6.0,34400.0
2006-01-18 14:40:00,6.0,6.0,5.97,5.98,28400.0,6.0,6.0,5.97,5.98,28400.0
2006-01-18 14:45:00,5.98,5.99,5.98,5.98,11200.0,5.98,5.99,5.98,5.98,11200.0
2006-01-18 14:50:00,5.98,5.98,5.95,5.97,20800.0,5.98,5.98,5.95,5.97,20800.0
2006-01-18 14:55:00,5.97,5.98,5.97,5.98,23600.0,5.97,5.98,5.97,5.98,23600.0
2006-01-18 15:00:00,5.98,5.99,5.97,5.97,21200.0,5.98,5.99,5.97,5.97,21200.0
2006-01-18 15:05:00,5.97,6.0,5.97,6.0,15600.0,5.97,6.0,5.97,6.0,15600.0
2006-01-18 15:10:00,6.0,6.0,5.98,5.99,35200.0,6.0,6.0,5.98,5.99,35200.0
2006-01-18 15:15:00,6.0,6.01,6.0,6.0,41200.0,6.0,6.01,6.0,6.0,41200.0
2006-01-18 15:20:00,6.0,6.0,5.99,6.0,19200.0,6.0,6.0,5.99,6.0,19200.0
2006-01-18 15:25:00,5.99,6.02,5.99,6.02,52800.0,5.99,6.02,5.99,6.02,52800.0
2006-01-18 15:30:00,6.02,6.02,6.0,6.0,40000.0,6.02,6.02,6.0,6.0,40000.0
2006-01-18 15:35:00,6.0,6.01,5.97,5.98,102400.0,6.0,6.01,5.97,5.98,102400.0
2006-01-18 15:40:00,5.97,6.02,5.96,6.01,72000.0,5.97,6.02,5.96,6.01,72000.0
2006-01-18 15:45:00,6.01,6.02,6.0,6.01,72400.0,6.01,6.02,6.0,6.01,72400.0
2006-01-18 15:50:00,6.01,6.03,5.98,5.99,82400.0,6.01,6.03,5.98,5.99,82400.0
2006-01-18 15:55:00,5.99,6.0,5.99,5.99,40400.0,5.99,6.0,5.99,5.99,40400.0
2006-01-19 09:30:00,6.0,6.02,6.0,6.01,46800.0,6.0,6.02,6.0,6.01,46800.0
2006-01-19 09:35:00,6.01,6.04,6.0,6.02,22400.0,6.01,6.04,6.0,6.02,22400.0
2006-01-19 09:40:00,6.02,6.02,5.97,5.97,31200.0,6.02,6.02,5.97,5.97,31200.0
2006-01-19 09:45:00,5.97,6.01,5.97,5.98,13200.0,5.97,6.01,5.97,5.98,13200.0
2006-01-19 09:50:00,5.98,5.98,5.92,5.93,35200.0,5.98,5.98,5.92,5.93,35200.0
2006-01-19 09:55:00,5.93,5.93,5.91,5.92,24000.0,5.93,5.93,5.91,5.92,24000.0
2006-01-19 10:00:00,5.92,5.93,5.92,5.92,18000.0,5.92,5.93,5.92,5.92,18000.0
2006-01-19 10:05:00,5.92,5.92,5.89,5.91,14800.0,5.92,5.92,5.89,5.91,14800.0
2006-01-19 10:10:00,5.91,5.93,5.9,5.91,36800.0,5.91,5.93,5.9,5.91,36800.0
2006-01-19 10:15:00,5.91,5.92,5.89,5.9,25600.0,5.91,5.92,5.89,5.9,25600.0
2006-01-19 10:20:00,5.89,5.9,5.88,5.89,42000.0,5.89,5.9,5.88,5.89,42000.0
2006-01-19 10:25:00,5.88,5.9,5.87,5.9,27600.0,5.88,5.9,5.87,5.9,27600.0
2006-01-19 10:30:00,5.9,5.94,5.9,5.93,23600.0,5.9,5.94,5.9,5.93,23600.0
2006-01-19 10:35:00,5.93,5.94,5.92,5.93,44000.0,5.93,5.94,5.92,5.93,44000.0
2006-01-19 10:40:00,5.92,5.92,5.9,5.9,22000.0,5.92,5.92,5.9,5.9,22000.0
2006-01-19 10:45:00,5.91,5.94,5.9,5.93,32400.0,5.91,5.94,5.9,5.93,32400.0
2006-01-19 10:50:00,5.93,5.93,5.92,5.93,37200.0,5.93,5.93,5.92,5.93,37200.0
2006-01-19 10:55:00,5.93,5.93,5.92,5.93,60400.0,5.93,5.93,5.92,5.93,60400.0
2006-01-19 11:00:00,5.93,5.94,5.93,5.93,103200.0,5.93,5.94,5.93,5.93,103200.0
2006-01-19 11:05:00,5.93,5.96,5.91,5.96,50800.0,5.93,5.96,5.91,5.96,50800.0
2006-01-19 11:10:00,5.95,5.95,5.94,5.95,56400.0,5.95,5.95,5.94,5.95,56400.0
2006-01-19 11:15:00,5.95,5.96,5.95,5.96,20800.0,5.95,5.96,5.95,5.96,20800.0
2006-01-19 11:20:00,5.96,5.96,5.95,5.95,35600.0,5.96,5.96,5.95,5.95,35600.0
2006-01-19 11:25:00,5.95,5.96,5.95,5.95,12000.0,5.95,5.96,5.95,5.95,12000.0
2006-01-19 11:30:00,5.95,5.96,5.93,5.93,40400.0,5.95,5.96,5.93,5.93,40400.0
2006-01-19 11:35:00,5.93,5.94,5.93,5.94,175600.0,5.93,5.94,5.93,5.94,175600.0
2006-01-19 11:40:00,5.94,5.95,5.94,5.95,131200.0,5.94,5.95,5.94,5.95,131200.0
2006-01-19 11:45:00,5.96,5.99,5.95,5.98,23200.0,5.96,5.99,5.95,5.98,23200.0
2006-01-19 11:50:00,5.98,5.99,5.97,5.99,189600.0,5.98,5.99,5.97,5.99,189600.0
2006-01-19 11:55:00,5.99,6.04,5.99,6.04,46800.0,5.99,6.04,5.99,6.04,46800.0
2006-01-19 12:00:00,6.04,6.04,6.0,6.01,53600.0,6.04,6.04,6.0,6.01,53600.0
2006-01-19 12:05:00,6.0,6.02,6.0,6.02,24400.0,6.0,6.02,6.0,6.02,24400.0
2006-01-19 12:10:00,6.02,6.03,6.01,6.03,19200.0,6.02,6.03,6.01,6.03,19200.0
2006-01-19 12:15:00,6.02,6.02,6.02,6.02,15600.0,6.02,6.02,6.02,6.02,15600.0
2006-01-19 12:20:00,6.03,6.03,6.02,6.02,12800.0,6.03,6.03,6.02,6.02,12800.0
2006-01-19 12:25:00,6.02,6.02,6.02,6.02,9600.0,6.02,6.02,6.02,6.02,9600.0
2006-01-19 12:30:00,6.02,6.03,6.02,6.02,4400.0,6.02,6.03,6.02,6.02,4400.0
2006-01-19 12:35:00,6.02,6.04,6.02,6.03,20800.0,6.02,6.04,6.02,6.03,20800.0
2006-01-19 12:40:00,6.03,6.03,6.01,6.02,188800.0,6.03,6.03,6.01,6.02,188800.0
2006-01-19 12:45:00,6.02,6.03,6.02,6.03,22800.0,6.02,6.03,6.02,6.03,22800.0
2006-01-19 12:50:00,6.03,6.05,6.03,6.05,14000.0,6.03,6.05,6.03,6.05,14000.0
2006-01-19 12:55:00,6.04,6.05,6.04,6.05,6800.0,6.04,6.05,6.04,6.05,6800.0
2006-01-19 13:00:00,6.05,6.06,6.05,6.06,28000.0,6.05,6.06,6.05,6.06,28000.0
2006-01-19 13:05:00,6.06,6.08,6.06,6.08,52400.0,6.06,6.08,6.06,6.08,52400.0
2006-01-19 13:10:00,6.07,6.1,6.07,6.09,20400.0,6.07,6.1,6.07,6.09,20400.0
2006-01-19 13:15:00,6.09,6.09,6.07,6.08,24400.0,6.09,6.09,6.07,6.08,24400.0
2006-01-19 13:20:00,6.08,6.09,6.08,6.09,30000.0,6.08,6.09,6.08,6.09,30000.0
2006-01-19 13:25:00,6.08,6.09,6.08,6.09,10000.0,6.08,6.09,6.08,6.09,10000.0
2006-01-19 13:30:00,6.08,6.09,6.08,6.08,18400.0,6.08,6.09,6.08,6.08,18400.0
2006-01-19 13:35:00,6.08,6.08,6.06,6.06,70000.0,6.08,6.08,6.06,6.06,70000.0
2006-01-19 13:40:00,6.07,6.07,6.06,6.07,13200.0,6.07,6.07,6.06,6.07,13200.0
2006-01-19 13:45:00,6.07,6.09,6.07,6.07,8000.0,6.07,6.09,6.07,6.07,8000.0
2006-01-19 13:50:00,6.09,6.1,6.08,6.1,9200.0,6.09,6.1,6.08,6.1,9200.0
2006-01-19 13:55:00,6.09,6.09,6.08,6.08,5200.0,6.09,6.09,6.08,6.08,5200.0
2006-01-19 14:00:00,6.08,6.08,6.08,6.08,1600.0,6.08,6.08,6.08,6.08,1600.0
2006-01-19 14:05:00,6.08,6.08,6.07,6.08,35600.0,6.08,6.08,6.07,6.08,35600.0
2006-01-19 14:10:00,6.08,6.08,6.05,6.06,14400.0,6.08,6.08,6.05,6.06,14400.0
2006-01-19 14:15:00,6.06,6.06,6.02,6.04,34400.0,6.06,6.06,6.02,6.04,34400.0
2006-01-19 14:20:00,6.04,6.04,6.03,6.03,18800.0,6.04,6.04,6.03,6.03,18800.0
2006-01-19 14:25:00,6.03,6.03,6.03,6.03,41600.0,6.03,6.03,6.03,6.03,41600.0
2006-01-19 14:30:00,6.03,6.03,6.03,6.03,15600.0,6.03,6.03,6.03,6.03,15600.0
2006-01-19 14:35:00,6.03,6.04,6.03,6.03,96000.0,6.03,6.04,6.03,6.03,96000.0
2006-01-19 14:40:00,6.03,6.03,6.02,6.02,8000.0,6.03,6.03,6.02,6.02,8000.0
2006-01-19 14:45:00,6.02,6.03,6.02,6.02,13200.0,6.02,6.03,6.02,6.02,13200.0
2006-01-19 14:50:00,6.02,6.02,6.02,6.02,27200.0,6.02,6.02,6.02,6.02,27200.0
2006-01-19 14:55:00,6.02,6.04,6.02,6.03,16800.0,6.02,6.04,6.02,6.03,16800.0
2006-01-19 15:00:00,6.03,6.03,6.02,6.02,19200.0,6.03,6.03,6.02,6.02,19200.0
2006-01-19 15:05:00,6.02,6.03,6.02,6.03,69600.0,6.02,6.03,6.02,6.03,69600.0
2006-01-19 15:10:00,6.02,6.03,6.02,6.02,22400.0,6.02,6.03,6.02,6.02,22400.0
2006-01-19 15:15:00,6.02,6.03,6.02,6.03,53200.0,6.02,6.03,6.02,6.03,53200.0
2006-01-19 15:20:00,6.02,6.03,6.02,6.03,28000.0,6.02,6.03,6.02,6.03,28000.0
2006-01-19 15:25:00,6.03,6.04,6.03,6.04,25600.0,6.03,6.04,6.03,6.04,25600.0
2006-01-19 15:30:00,6.03,6.03,6.03,6.03,41200.0,6.03,6.03,6.03,6.03,41200.0
2006-01-19 15:35:00,6.02,6.03,6.02,6.03,30800.0,6.02,6.03,6.02,6.03,30800.0
2006-01-19 15:40:00,6.03,6.03,6.02,6.02,161600.0,6.03,6.03,6.02,6.02,161600.0
2006-01-19 15:45:00,6.03,6.04,6.03,6.03,41600.0,6.03,6.04,6.03,6.03,41600.0
2006-01-19 15:50:00,6.03,6.03,6.01,6.02,109600.0,6.03,6.03,6.01,6.02,109600.0
2006-01-19 15:55:00,6.02,6.02,6.01,6.01,88400.0,6.02,6.02,6.01,6.01,88400.0
2006-01-20 09:30:00,5.95,5.95,5.91,5.91,101200.0,5.95,5.95,5.91,5.91,101200.0
2006-01-20 09:35:00,5.91,5.91,5.88,5.91,48800.0,5.91,5.91,5.88,5.91,48800.0
2006-01-20 09:40:00,5.91,5.97,5.91,5.96,26400.0,5.91,5.97,5.91,5.96,26400.0
2006-01-20 09:45:00,5.96,5.98,5.92,5.98,33200.0,5.96,5.98,5.92,5.98,33200.0
2006-01-20 09:50:00,5.99,6.02,5.99,6.0,36000.0,5.99,6.02,5.99,6.0,36000.0
2006-01-20 09:55:00,6.0,6.01,5.99,6.0,18800.0,6.0,6.01,5.99,6.0,18800.0
2006-01-20 10:00:00,6.0,6.0,5.98,5.98,6400.0,6.0,6.0,5.98,5.98,6400.0
2006-01-20 10:05:00,5.99,6.04,5.99,6.03,26800.0,5.99,6.04,5.99,6.03,26800.0
2006-01-20 10:10:00,6.04,6.07,6.04,6.05,33600.0,6.04,6.07,6.04,6.05,33600.0
2006-01-20 10:15:00,6.04,6.04,6.02,6.02,10000.0,6.04,6.04,6.02,6.02,10000.0
2006-01-20 10:20:00,6.02,6.04,6.02,6.04,12000.0,6.02,6.04,6.02,6.04,12000.0
2006-01-20 10:25:00,6.04,6.05,6.03,6.04,19200.0,6.04,6.05,6.03,6.04,19200.0
2006-01-20 10:30:00,6.04,6.04,6.02,6.03,19600.0,6.04,6.04,6.02,6.03,19600.0
2006-01-20 10:35:00,6.03,6.04,6.03,6.04,4400.0,6.03,6.04,6.03,6.04,4400.0
2006-01-20 10:40:00,6.04,6.04,6.04,6.04,17600.0,6.04,6.04,6.04,6.04,17600.0
2006-01-20 10:45:00,6.04,6.04,6.02,6.03,22800.0,6.04,6.04,6.02,6.03,22800.0
2006-01-20 10:50:00,6.03,6.05,6.03,6.04,34800.0,6.03,6.05,6.03,6.04,34800.0
2006-01-20 10:55:00,6.04,6.04,6.03,6.03,13600.0,6.04,6.04,6.03,6.03,13600.0
2006-01-20 11:00:00,6.02,6.02,6.01,6.01,4000.0,6.02,6.02,6.01,6.01,4000.0
2006-01-20 11:05:00,6.0,6.0,5.99,6.0,14400.0,6.0,6.0,5.99,6.0,14400.0
2006-01-20 11:10:00,6.0,6.0,5.99,6.0,25600.0,6.0,6.0,5.99,6.0,25600.0
2006-01-20 11:15:00,6.0,6.02,6.0,6.01,19200.0,6.0,6.02,6.0,6.01,19200.0
2006-01-20 11:20:00,6.01,6.02,6.0,6.02,44400.0,6.01,6.02,6.0,6.02,44400.0
2006-01-20 11:25:00,6.03,6.04,6.03,6.03,5600.0,6.03,6.04,6.03,6.03,5600.0
2006-01-20 11:30:00,6.02,6.02,6.0,6.01,36400.0,6.02,6.02,6.0,6.01,36400.0
2006-01-20 11:35:00,6.01,6.03,6.01,6.02,18800.0,6.01,6.03,6.01,6.02,18800.0
2006-01-20 11:40:00,6.02,6.02,6.01,6.01,34400.0,6.02,6.02,6.01,6.01,34400.0
2006-01-20 11:45:00,6.01,6.02,6.01,6.01,20400.0,6.01,6.02,6.01,6.01,20400.0
2006-01-20 11:50:00,6.01,6.01,6.0,6.01,40800.0,6.01,6.01,6.0,6.01,40800.0
2006-01-20 11:55:00,6.0,6.0,6.0,6.0,15600.0,6.0,6.0,6.0,6.0,15600.0
2006-01-20 12:00:00,6.0,6.03,6.0,6.03,55600.0,6.0,6.03,6.0,6.03,55600.0
2006-01-20 12:05:00,6.02,6.03,6.01,6.01,45600.0,6.02,6.03,6.01,6.01,45600.0
2006-01-20 12:10:00,6.01,6.02,6.01,6.01,13600.0,6.01,6.02,6.01,6.01,13600.0
2006-01-20 12:15:00,6.01,6.02,6.01,6.01,7600.0,6.01,6.02,6.01,6.01,7600.0
2006-01-20 12:20:00,6.02,6.02,6.01,6.01,7200.0,6.02,6.02,6.01,6.01,7200.0
2006-01-20 12:25:00,6.01,6.01,6.01,6.01,4000.0,6.01,6.01,6.01,6.01,4000.0
2006-01-20 12:30:00,6.01,6.01,5.99,5.99,6400.0,6.01,6.01,5.99,5.99,6400.0
2006-01-20 12:35:00,5.99,6.0,5.99,6.0,10400.0,5.99,6.0,5.99,6.0,10400.0
2006-01-20 12:40:00,6.0,6.0,5.99,5.99,4400.0,6.0,6.0,5.99,5.99,4400.0
2006-01-20 12:45:00,5.99,5.99,5.98,5.99,24000.0,5.99,5.99,5.98,5.99,24000.0
2006-01-20 12:50:00,5.99,6.01,5.99,6.0,7600.0,5.99,6.01,5.99,6.0,7600.0
2006-01-20 12:55:00,6.0,6.02,6.0,6.01,25600.0,6.0,6.02,6.0,6.01,25600.0
2006-01-20 13:00:00,6.01,6.01,6.01,6.01,58400.0,6.01,6.01,6.01,6.01,58400.0
2006-01-20 13:05:00,6.0,6.02,6.0,6.01,68400.0,6.0,6.02,6.0,6.01,68400.0
2006-01-20 13:10:00,6.01,6.02,6.01,6.01,16400.0,6.01,6.02,6.01,6.01,16400.0
2006-01-20 13:15:00,6.01,6.02,6.01,6.01,32400.0,6.01,6.02,6.01,6.01,32400.0
2006-01-20 13:20:00,6.01,6.01,6.0,6.0,18400.0,6.01,6.01,6.0,6.0,18400.0
2006-01-20 13:25:00,6.0,6.01,6.0,6.01,6000.0,6.0,6.01,6.0,6.01,6000.0
2006-01-20 13:30:00,6.01,6.01,5.98,6.0,18400.0,6.01,6.01,5.98,6.0,18400.0
2006-01-20 13:35:00,6.0,6.01,6.0,6.01,4000.0,6.0,6.01,6.0,6.01,4000.0
2006-01-20 13:40:00,6.01,6.02,6.01,6.02,6400.0,6.01,6.02,6.01,6.02,6400.0
2006-01-20 13:45:00,6.01,6.01,5.99,5.99,12800.0,6.01,6.01,5.99,5.99,12800.0
2006-01-20 13:50:00,6.01,6.01,5.99,5.99,37200.0,6.01,6.01,5.99,5.99,37200.0
2006-01-20 13:55:00,5.99,6.0,5.98,5.98,28000.0,5.99,6.0,5.98,5.98,28000.0
2006-01-20 14:00:00,5.97,6.0,5.97,6.0,34400.0,5.97,6.0,5.97,6.0,34400.0
2006-01-20 14:05:00,6.0,6.0,5.99,6.0,40400.0,6.0,6.0,5.99,6.0,40400.0
2006-01-20 14:10:00,6.0,6.0,6.0,6.0,21600.0,6.0,6.0,6.0,6.0,21600.0
2006-01-20 14:15:00,6.0,6.0,5.99,5.99,53600.0,6.0,6.0,5.99,5.99,53600.0
2006-01-20 14:20:00,5.99,6.0,5.99,6.0,14400.0,5.99,6.0,5.99,6.0,14400.0
2006-01-20 14:25:00,6.0,6.01,6.0,6.01,19200.0,6.0,6.01,6.0,6.01,19200.0
2006-01-20 14:30:00,6.0,6.0,6.0,6.0,17600.0,6.0,6.0,6.0,6.0,17600.0
2006-01-20 14:35:00,5.99,6.0,5.99,5.99,75600.0,5.99,6.0,5.99,5.99,75600.0
2006-01-20 14:40:00,5.99,6.0,5.99,5.99,68800.0,5.99,6.0,5.99,5.99,68800.0
2006-01-20 14:45:00,5.99,6.0,5.99,6.0,29200.0,5.99,6.0,5.99,6.0,29200.0
2006-01-20 14:50:00,6.0,6.0,5.96,5.97,89600.0,6.0,6.0,5.96,5.97,89600.0
2006-01-20 14:55:00,5.96,5.96,5.95,5.95,33200.0,5.96,5.96,5.95,5.95,33200.0
2006-01-20 15:00:00,5.95,5.98,5.95,5.98,28000.0,5.95,5.98,5.95,5.98,28000.0
2006-01-20 15:05:00,5.97,5.97,5.96,5.96,24800.0,5.97,5.97,5.96,5.96,24800.0
2006-01-20 15:10:00,5.97,5.98,5.95,5.96,38800.0,5.97,5.98,5.95,5.96,38800.0
2006-01-20 15:15:00,5.96,5.97,5.96,5.97,58400.0,5.96,5.97,5.96,5.97,58400.0
2006-01-20 15:20:00,5.96,5.97,5.95,5.97,54800.0,5.96,5.97,5.95,5.97,54800.0
2006-01-20 15:25:00,5.97,5.98,5.97,5.97,82000.0,5.97,5.98,5.97,5.97,82000.0
2006-01-20 15:30:00,5.97,5.97,5.96,5.97,75200.0,5.97,5.97,5.96,5.97,75200.0
2006-01-20 15:35:00,5.96,5.97,5.96,5.96,38800.0,5.96,5.97,5.96,5.96,38800.0
2006-01-20 15:40:00,5.96,5.96,5.93,5.93,68400.0,5.96,5.96,5.93,5.93,68400.0
2006-01-20 15:45:00,5.93,5.95,5.93,5.95,32000.0,5.93,5.95,5.93,5.95,32000.0
2006-01-20 15:50:00,5.95,5.98,5.95,5.98,68400.0,5.95,5.98,5.95,5.98,68400.0
2006-01-20 15:55:00,5.98,5.99,5.97,5.99,130400.0,5.98,5.99,5.97,5.99,130400.0
2006-01-23 09:30:00,6.0,6.05,6.0,6.05,36400.0,6.0,6.05,6.0,6.05,36400.0
2006-01-23 09:35:00,6.04,6.06,6.02,6.02,14400.0,6.04,6.06,6.02,6.02,14400.0
2006-01-23 09:40:00,6.02,6.06,6.02,6.04,35200.0,6.02,6.06,6.02,6.04,35200.0
2006-01-23 09:45:00,6.03,6.03,6.0,6.03,43600.0,6.03,6.03,6.0,6.03,43600.0
2006-01-23 09:50:00,6.03,6.04,6.01,6.01,34800.0,6.03,6.04,6.01,6.01,34800.0
2006-01-23 09:55:00,6.01,6.01,6.01,6.01,14000.0,6.01,6.01,6.01,6.01,14000.0
2006-01-23 10:00:00,6.01,6.01,6.0,6.0,81200.0,6.01,6.01,6.0,6.0,81200.0
2006-01-23 10:05:00,6.0,6.01,5.99,6.01,42000.0,6.0,6.01,5.99,6.01,42000.0
2006-01-23 10:10:00,6.01,6.01,6.0,6.01,41600.0,6.01,6.01,6.0,6.01,41600.0
2006-01-23 10:15:00,6.01,6.01,5.99,6.0,26800.0,6.01,6.01,5.99,6.0,26800.0
2006-01-23 10:20:00,6.0,6.04,6.0,6.04,24400.0,6.0,6.04,6.0,6.04,24400.0
2006-01-23 10:25:00,6.05,6.05,5.99,6.0,47600.0,6.05,6.05,5.99,6.0,47600.0
2006-01-23 10:30:00,6.0,6.01,6.0,6.01,11200.0,6.0,6.01,6.0,6.01,11200.0
2006-01-23 10:35:00,6.0,6.03,6.0,6.03,14000.0,6.0,6.03,6.0,6.03,14000.0
2006-01-23 10:40:00,6.03,6.03,6.01,6.02,25200.0,6.03,6.03,6.01,6.02,25200.0
2006-01-23 10:45:00,6.02,6.02,6.02,6.02,4000.0,6.02,6.02,6.02,6.02,4000.0
2006-01-23 10:50:00,6.02,6.02,6.01,6.02,12000.0,6.02,6.02,6.01,6.02,12000.0
2006-01-23 10:55:00,6.02,6.04,6.02,6.04,17200.0,6.02,6.04,6.02,6.04,17200.0
2006-01-23 11:00:00,6.04,6.04,6.03,6.03,34800.0,6.04,6.04,6.03,6.03,34800.0
2006-01-23 11:05:00,6.03,6.05,6.03,6.04,20400.0,6.03,6.05,6.03,6.04,20400.0
2006-01-23 11:10:00,6.04,6.05,6.04,6.04,32400.0,6.04,6.05,6.04,6.04,32400.0
2006-01-23 11:15:00,6.04,6.05,6.04,6.05,22800.0,6.04,6.05,6.04,6.05,22800.0
2006-01-23 11:20:00,6.05,6.05,6.04,6.04,15200.0,6.05,6.05,6.04,6.04,15200.0
2006-01-23 11:25:00,6.04,6.05,6.04,6.04,8000.0,6.04,6.05,6.04,6.04,8000.0
2006-01-23 11:30:00,6.04,6.04,6.03,6.03,26400.0,6.04,6.04,6.03,6.03,26400.0
2006-01-23 11:35:00,6.03,6.04,6.03,6.04,31200.0,6.03,6.04,6.03,6.04,31200.0
2006-01-23 11:40:00,6.04,6.05,6.04,6.04,18800.0,6.04,6.05,6.04,6.04,18800.0
2006-01-23 11:45:00,6.04,6.04,6.03,6.03,18400.0,6.04,6.04,6.03,6.03,18400.0
2006-01-23 11:50:00,6.03,6.03,6.02,6.02,19600.0,6.03,6.03,6.02,6.02,19600.0
2006-01-23 11:55:00,6.02,6.03,6.01,6.01,16000.0,6.02,6.03,6.01,6.01,16000.0
2006-01-23 12:00:00,6.02,6.02,6.01,6.01,7600.0,6.02,6.02,6.01,6.01,7600.0
2006-01-23 12:05:00,6.01,6.01,6.0,6.0,41600.0,6.01,6.01,6.0,6.0,41600.0
2006-01-23 12:10:00,6.0,6.03,6.0,6.02,40000.0,6.0,6.03,6.0,6.02,40000.0
2006-01-23 12:15:00,6.02,6.02,6.0,6.01,27600.0,6.02,6.02,6.0,6.01,27600.0
2006-01-23 12:20:00,6.01,6.01,6.01,6.01,25600.0,6.01,6.01,6.01,6.01,25600.0
2006-01-23 12:25:00,6.01,6.01,6.0,6.01,22000.0,6.01,6.01,6.0,6.01,22000.0
2006-01-23 12:30:00,6.02,6.03,6.01,6.01,12000.0,6.02,6.03,6.01,6.01,12000.0
2006-01-23 12:35:00,6.02,6.03,6.02,6.02,16000.0,6.02,6.03,6.02,6.02,16000.0
2006-01-23 12:40:00,6.02,6.02,6.01,6.01,26000.0,6.02,6.02,6.01,6.01,26000.0
2006-01-23 12:45:00,6.01,6.03,6.01,6.01,28800.0,6.01,6.03,6.01,6.01,28800.0
2006-01-23 12:50:00,6.01,6.02,6.01,6.02,24400.0,6.01,6.02,6.01,6.02,24400.0
2006-01-23 12:55:00,6.02,6.02,6.02,6.02,42000.0,6.02,6.02,6.02,6.02,42000.0
2006-01-23 13:00:00,6.02,6.04,6.02,6.04,58800.0,6.02,6.04,6.02,6.04,58800.0
2006-01-23 13:05:00,6.03,6.03,6.03,6.03,12800.0,6.03,6.03,6.03,6.03,12800.0
2006-01-23 13:10:00,6.03,6.03,6.03,6.03,8400.0,6.03,6.03,6.03,6.03,8400.0
2006-01-23 13:15:00,6.03,6.03,6.02,6.02,29600.0,6.03,6.03,6.02,6.02,29600.0
2006-01-23 13:20:00,6.02,6.03,6.02,6.03,8400.0,6.02,6.03,6.02,6.03,8400.0
2006-01-23 13:25:00,6.03,6.03,6.03,6.03,7600.0,6.03,6.03,6.03,6.03,7600.0
2006-01-23 13:30:00,6.03,6.03,6.03,6.03,12400.0,6.03,6.03,6.03,6.03,12400.0
2006-01-23 13:35:00,6.03,6.06,6.03,6.05,55200.0,6.03,6.06,6.03,6.05,55200.0
2006-01-23 13:40:00,6.05,6.05,6.02,6.02,54800.0,6.05,6.05,6.02,6.02,54800.0
2006-01-23 13:45:00,6.01,6.03,6.01,6.02,23600.0,6.01,6.03,6.01,6.02,23600.0
2006-01-23 13:50:00,6.02,6.02,6.02,6.02,28000.0,6.02,6.02,6.02,6.02,28000.0
2006-01-23 13:55:00,6.02,6.03,6.01,6.03,18000.0,6.02,6.03,6.01,6.03,18000.0
2006-01-23 14:00:00,6.03,6.04,6.03,6.03,7600.0,6.03,6.04,6.03,6.03,7600.0
2006-01-23 14:05:00,6.03,6.03,6.02,6.02,13600.0,6.03,6.03,6.02,6.02,13600.0
2006-01-23 14:10:00,6.02,6.02,6.01,6.02,17200.0,6.02,6.02,6.01,6.02,17200.0
2006-01-23 14:15:00,6.02,6.02,6.01,6.02,41600.0,6.02,6.02,6.01,6.02,41600.0
2006-01-23 14:20:00,6.02,6.04,6.02,6.03,24000.0,6.02,6.04,6.02,6.03,24000.0
2006-01-23 14:25:00,6.03,6.03,6.02,6.02,6400.0,6.03,6.03,6.02,6.02,6400.0
2006-01-23 14:30:00,6.02,6.04,6.02,6.03,18000.0,6.02,6.04,6.02,6.03,18000.0
2006-01-23 14:35:00,6.04,6.04,6.02,6.03,54000.0,6.04,6.04,6.02,6.03,54000.0
2006-01-23 14:40:00,6.03,6.04,6.03,6.03,42400.0,6.03,6.04,6.03,6.03,42400.0
2006-01-23 14:45:00,6.03,6.04,6.02,6.02,42800.0,6.03,6.04,6.02,6.02,42800.0
2006-01-23 14:50:00,6.02,6.03,6.02,6.03,53200.0,6.02,6.03,6.02,6.03,53200.0
2006-01-23 14:55:00,6.03,6.04,6.03,6.04,33600.0,6.03,6.04,6.03,6.04,33600.0
2006-01-23 15:00:00,6.04,6.06,6.04,6.04,37200.0,6.04,6.06,6.04,6.04,37200.0
2006-01-23 15:05:00,6.04,6.05,6.03,6.05,12400.0,6.04,6.05,6.03,6.05,12400.0
2006-01-23 15:10:00,6.04,6.05,6.04,6.05,35200.0,6.04,6.05,6.04,6.05,35200.0
2006-01-23 15:15:00,6.05,6.06,6.05,6.06,40000.0,6.05,6.06,6.05,6.06,40000.0
2006-01-23 15:20:00,6.05,6.06,6.05,6.06,35200.0,6.05,6.06,6.05,6.06,35200.0
2006-01-23 15:25:00,6.06,6.06,6.06,6.06,34400.0,6.06,6.06,6.06,6.06,34400.0
2006-01-23 15:30:00,6.06,6.07,6.04,6.04,88400.0,6.06,6.07,6.04,6.04,88400.0
2006-01-23 15:35:00,6.04,6.05,6.04,6.04,45200.0,6.04,6.05,6.04,6.04,45200.0
2006-01-23 15:40:00,6.04,6.06,6.04,6.06,91600.0,6.04,6.06,6.04,6.06,91600.0
2006-01-23 15:45:00,6.06,6.06,6.05,6.06,74800.0,6.06,6.06,6.05,6.06,74800.0
2006-01-23 15:50:00,6.06,6.06,6.05,6.06,138800.0,6.06,6.06,6.05,6.06,138800.0
2006-01-23 15:55:00,6.06,6.06,6.05,6.05,54000.0,6.06,6.06,6.05,6.05,54000.0
2006-01-24 09:30:00,6.08,6.12,6.08,6.12,29600.0,6.08,6.12,6.08,6.12,29600.0
2006-01-24 09:35:00,6.12,6.12,6.09,6.1,31200.0,6.12,6.12,6.09,6.1,31200.0
2006-01-24 09:40:00,6.1,6.11,6.09,6.11,16400.0,6.1,6.11,6.09,6.11,16400.0
2006-01-24 09:45:00,6.11,6.15,6.11,6.15,62400.0,6.11,6.15,6.11,6.15,62400.0
2006-01-24 09:50:00,6.15,6.16,6.1,6.12,104000.0,6.15,6.16,6.1,6.12,104000.0
2006-01-24 09:55:00,6.12,6.15,6.11,6.14,40800.0,6.12,6.15,6.11,6.14,40800.0
2006-01-24 10:00:00,6.13,6.16,6.13,6.15,23600.0,6.13,6.16,6.13,6.15,23600.0
2006-01-24 10:05:00,6.16,6.21,6.15,6.2,130000.0,6.16,6.21,6.15,6.2,130000.0
2006-01-24 10:10:00,6.2,6.2,6.17,6.18,20400.0,6.2,6.2,6.17,6.18,20400.0
2006-01-24 10:15:00,6.17,6.21,6.14,6.17,60400.0,6.17,6.21,6.14,6.17,60400.0
2006-01-24 10:20:00,6.18,6.21,6.17,6.21,21600.0,6.18,6.21,6.17,6.21,21600.0
2006-01-24 10:25:00,6.2,6.21,6.17,6.18,50400.0,6.2,6.21,6.17,6.18,50400.0
2006-01-24 10:30:00,6.18,6.21,6.18,6.18,82000.0,6.18,6.21,6.18,6.18,82000.0
2006-01-24 10:35:00,6.18,6.22,6.18,6.22,40800.0,6.18,6.22,6.18,6.22,40800.0
2006-01-24 10:40:00,6.22,6.22,6.16,6.2,68000.0,6.22,6.22,6.16,6.2,68000.0
2006-01-24 10:45:00,6.2,6.21,6.2,6.21,27200.0,6.2,6.21,6.2,6.21,27200.0
2006-01-24 10:50:00,6.2,6.22,6.2,6.2,49200.0,6.2,6.22,6.2,6.2,49200.0
2006-01-24 10:55:00,6.2,6.22,6.18,6.21,24800.0,6.2,6.22,6.18,6.21,24800.0
2006-01-24 11:00:00,6.21,6.23,6.17,6.22,45200.0,6.21,6.23,6.17,6.22,45200.0
2006-01-24 11:05:00,6.23,6.25,6.22,6.23,162400.0,6.23,6.25,6.22,6.23,162400.0
2006-01-24 11:10:00,6.23,6.28,6.23,6.26,128000.0,6.23,6.28,6.23,6.26,128000.0
2006-01-24 11:15:00,6.26,6.27,6.22,6.25,75200.0,6.26,6.27,6.22,6.25,75200.0
2006-01-24 11:20:00,6.25,6.27,6.24,6.25,57600.0,6.25,6.27,6.24,6.25,57600.0
2006-01-24 11:25:00,6.25,6.27,6.25,6.27,40800.0,6.25,6.27,6.25,6.27,40800.0
2006-01-24 11:30:00,6.27,6.28,6.27,6.27,56000.0,6.27,6.28,6.27,6.27,56000.0
2006-01-24 11:35:00,6.27,6.28,6.25,6.27,93600.0,6.27,6.28,6.25,6.27,93600.0
2006-01-24 11:40:00,6.26,6.26,6.25,6.25,14800.0,6.26,6.26,6.25,6.25,14800.0
2006-01-24 11:45:00,6.25,6.29,6.24,6.28,49200.0,6.25,6.29,6.24,6.28,49200.0
2006-01-24 11:50:00,6.27,6.28,6.25,6.28,28000.0,6.27,6.28,6.25,6.28,28000.0
2006-01-24 11:55:00,6.27,6.27,6.25,6.26,27200.0,6.27,6.27,6.25,6.26,27200.0
2006-01-24 12:00:00,6.25,6.27,6.25,6.25,107200.0,6.25,6.27,6.25,6.25,107200.0
2006-01-24 12:05:00,6.25,6.25,6.23,6.25,32800.0,6.25,6.25,6.23,6.25,32800.0
2006-01-24 12:10:00,6.25,6.27,6.25,6.27,18000.0,6.25,6.27,6.25,6.27,18000.0
2006-01-24 12:15:00,6.27,6.27,6.25,6.27,116000.0,6.27,6.27,6.25,6.27,116000.0
2006-01-24 12:20:00,6.26,6.26,6.24,6.25,18800.0,6.26,6.26,6.24,6.25,18800.0
2006-01-24 12:25:00,6.25,6.26,6.25,6.25,22800.0,6.25,6.26,6.25,6.25,22800.0
2006-01-24 12:30:00,6.25,6.25,6.25,6.25,30800.0,6.25,6.25,6.25,6.25,30800.0
2006-01-24 12:35:00,6.25,6.25,6.25,6.25,12800.0,6.25,6.25,6.25,6.25,12800.0
2006-01-24 12:40:00,6.25,6.25,6.24,6.24,15200.0,6.25,6.25,6.24,6.24,15200.0
2006-01-24 12:45:00,6.24,6.25,6.24,6.25,76000.0,6.24,6.25,6.24,6.25,76000.0
2006-01-24 12:50:00,6.26,6.28,6.25,6.27,15200.0,6.26,6.28,6.25,6.27,15200.0
2006-01-24 12:55:00,6.27,6.28,6.27,6.28,10400.0,6.27,6.28,6.27,6.28,10400.0
2006-01-24 13:00:00,6.28,6.28,6.27,6.28,20400.0,6.28,6.28,6.27,6.28,20400.0
2006-01-24 13:05:00,6.28,6.28,6.27,6.27,22800.0,6.28,6.28,6.27,6.27,22800.0
2006-01-24 13:10:00,6.27,6.27,6.25,6.26,16000.0,6.27,6.27,6.25,6.26,16000.0
2006-01-24 13:15:00,6.25,6.25,6.25,6.25,27200.0,6.25,6.25,6.25,6.25,27200.0
2006-01-24 13:20:00,6.25,6.25,6.25,6.25,7200.0,6.25,6.25,6.25,6.25,7200.0
2006-01-24 13:25:00,6.25,6.25,6.24,6.25,16800.0,6.25,6.25,6.24,6.25,16800.0
2006-01-24 13:30:00,6.25,6.25,6.24,6.24,50400.0,6.25,6.25,6.24,6.24,50400.0
2006-01-24 13:35:00,6.24,6.25,6.23,6.25,19200.0,6.24,6.25,6.23,6.25,19200.0
2006-01-24 13:40:00,6.25,6.25,6.24,6.24,27600.0,6.25,6.25,6.24,6.24,27600.0
2006-01-24 13:45:00,6.24,6.25,6.24,6.25,59600.0,6.24,6.25,6.24,6.25,59600.0
2006-01-24 13:50:00,6.25,6.26,6.25,6.25,36400.0,6.25,6.26,6.25,6.25,36400.0
2006-01-24 13:55:00,6.25,6.25,6.24,6.25,30800.0,6.25,6.25,6.24,6.25,30800.0
2006-01-24 14:00:00,6.25,6.25,6.24,6.25,49600.0,6.25,6.25,6.24,6.25,49600.0
2006-01-24 14:05:00,6.25,6.25,6.25,6.25,20800.0,6.25,6.25,6.25,6.25,20800.0
2006-01-24 14:10:00,6.26,6.26,6.26,6.26,30000.0,6.26,6.26,6.26,6.26,30000.0
2006-01-24 14:15:00,6.25,6.26,6.25,6.26,19200.0,6.25,6.26,6.25,6.26,19200.0
2006-01-24 14:20:00,6.26,6.26,6.25,6.25,22000.0,6.26,6.26,6.25,6.25,22000.0
2006-01-24 14:25:00,6.25,6.26,6.25,6.25,26400.0,6.25,6.26,6.25,6.25,26400.0
2006-01-24 14:30:00,6.26,6.26,6.26,6.26,13200.0,6.26,6.26,6.26,6.26,13200.0
2006-01-24 14:35:00,6.26,6.26,6.26,6.26,24000.0,6.26,6.26,6.26,6.26,24000.0
2006-01-24 14:40:00,6.26,6.27,6.26,6.27,33200.0,6.26,6.27,6.26,6.27,33200.0
2006-01-24 14:45:00,6.27,6.27,6.26,6.27,14000.0,6.27,6.27,6.26,6.27,14000.0
2006-01-24 14:50:00,6.27,6.28,6.27,6.28,21200.0,6.27,6.28,6.27,6.28,21200.0
2006-01-24 14:55:00,6.27,6.28,6.27,6.27,37200.0,6.27,6.28,6.27,6.27,37200.0
2006-01-24 15:00:00,6.28,6.28,6.28,6.28,14800.0,6.28,6.28,6.28,6.28,14800.0
2006-01-24 15:05:00,6.28,6.28,6.26,6.26,30800.0,6.28,6.28,6.26,6.26,30800.0
2006-01-24 15:10:00,6.26,6.28,6.26,6.27,21600.0,6.26,6.28,6.26,6.27,21600.0
2006-01-24 15:15:00,6.27,6.28,6.27,6.28,26400.0,6.27,6.28,6.27,6.28,26400.0
2006-01-24 15:20:00,6.28,6.29,6.28,6.29,30000.0,6.28,6.29,6.28,6.29,30000.0
2006-01-24 15:25:00,6.29,6.29,6.28,6.28,39600.0,6.29,6.29,6.28,6.28,39600.0
2006-01-24 15:30:00,6.28,6.28,6.27,6.28,40400.0,6.28,6.28,6.27,6.28,40400.0
2006-01-24 15:35:00,6.27,6.28,6.27,6.27,34400.0,6.27,6.28,6.27,6.27,34400.0
2006-01-24 15:40:00,6.27,6.28,6.26,6.27,68800.0,6.27,6.28,6.26,6.27,68800.0
2006-01-24 15:45:00,6.27,6.27,6.26,6.26,38800.0,6.27,6.27,6.26,6.26,38800.0
2006-01-24 15:50:00,6.26,6.27,6.26,6.26,47600.0,6.26,6.27,6.26,6.26,47600.0
2006-01-24 15:55:00,6.26,6.27,6.24,6.26,198800.0,6.26,6.27,6.24,6.26,198800.0
2006-01-25 09:30:00,6.29,6.3,6.27,6.27,46800.0,6.29,6.3,6.27,6.27,46800.0
2006-01-25 09:35:00,6.26,6.26,6.23,6.25,24000.0,6.26,6.26,6.23,6.25,24000.0
2006-01-25 09:40:00,6.26,6.28,6.26,6.27,14400.0,6.26,6.28,6.26,6.27,14400.0
2006-01-25 09:45:00,6.26,6.29,6.25,6.29,20400.0,6.26,6.29,6.25,6.29,20400.0
2006-01-25 09:50:00,6.28,6.29,6.27,6.27,30400.0,6.28,6.29,6.27,6.27,30400.0
2006-01-25 09:55:00,6.27,6.3,6.27,6.29,11600.0,6.27,6.3,6.27,6.29,11600.0
2006-01-25 10:00:00,6.29,6.31,6.29,6.3,23600.0,6.29,6.31,6.29,6.3,23600.0
2006-01-25 10:05:00,6.3,6.3,6.29,6.29,18000.0,6.3,6.3,6.29,6.29,18000.0
2006-01-25 10:10:00,6.28,6.29,6.28,6.29,11200.0,6.28,6.29,6.28,6.29,11200.0
2006-01-25 10:15:00,6.29,6.29,6.28,6.28,28000.0,6.29,6.29,6.28,6.28,28000.0
2006-01-25 10:20:00,6.28,6.29,6.28,6.28,15600.0,6.28,6.29,6.28,6.28,15600.0
2006-01-25 10:25:00,6.28,6.28,6.26,6.26,34400.0,6.28,6.28,6.26,6.26,34400.0
2006-01-25 10:30:00,6.26,6.28,6.26,6.26,257600.0,6.26,6.28,6.26,6.26,257600.0
2006-01-25 10:35:00,6.26,6.29,6.26,6.28,48400.0,6.26,6.29,6.26,6.28,48400.0
2006-01-25 10:40:00,6.27,6.27,6.25,6.26,630000.0,6.27,6.27,6.25,6.26,630000.0
2006-01-25 10:45:00,6.26,6.29,6.26,6.29,77600.0,6.26,6.29,6.26,6.29,77600.0
2006-01-25 10:50:00,6.29,6.3,6.29,6.29,37600.0,6.29,6.3,6.29,6.29,37600.0
2006-01-25 10:55:00,6.29,6.29,6.26,6.27,32400.0,6.29,6.29,6.26,6.27,32400.0
2006-01-25 11:00:00,6.27,6.27,6.26,6.27,28000.0,6.27,6.27,6.26,6.27,28000.0
2006-01-25 11:05:00,6.27,6.27,6.26,6.27,16000.0,6.27,6.27,6.26,6.27,16000.0
2006-01-25 11:10:00,6.27,6.27,6.26,6.27,20400.0,6.27,6.27,6.26,6.27,20400.0
2006-01-25 11:15:00,6.27,6.28,6.26,6.27,26400.0,6.27,6.28,6.26,6.27,26400.0
2006-01-25 11:20:00,6.27,6.27,6.26,6.26,451600.0,6.27,6.27,6.26,6.26,451600.0
2006-01-25 11:25:00,6.26,6.29,6.26,6.29,40400.0,6.26,6.29,6.26,6.29,40400.0
2006-01-25 11:30:00,6.29,6.3,6.28,6.3,27600.0,6.29,6.3,6.28,6.3,27600.0
2006-01-25 11:35:00,6.3,6.3,6.3,6.3,21200.0,6.3,6.3,6.3,6.3,21200.0
2006-01-25 11:40:00,6.3,6.3,6.27,6.27,36400.0,6.3,6.3,6.27,6.27,36400.0
2006-01-25 11:45:00,6.26,6.27,6.25,6.27,26800.0,6.26,6.27,6.25,6.27,26800.0
2006-01-25 11:50:00,6.26,6.26,6.26,6.26,8800.0,6.26,6.26,6.26,6.26,8800.0
2006-01-25 11:55:00,6.26,6.27,6.26,6.26,30800.0,6.26,6.27,6.26,6.26,30800.0
2006-01-25 12:00:00,6.25,6.27,6.25,6.25,48400.0,6.25,6.27,6.25,6.25,48400.0
2006-01-25 12:05:00,6.25,6.27,6.25,6.26,51600.0,6.25,6.27,6.25,6.26,51600.0
2006-01-25 12:10:00,6.26,6.27,6.25,6.25,58800.0,6.26,6.27,6.25,6.25,58800.0
2006-01-25 12:15:00,6.25,6.27,6.25,6.26,55600.0,6.25,6.27,6.25,6.26,55600.0
2006-01-25 12:20:00,6.26,6.26,6.26,6.26,9600.0,6.26,6.26,6.26,6.26,9600.0
2006-01-25 12:25:00,6.25,6.27,6.25,6.25,76000.0,6.25,6.27,6.25,6.25,76000.0
2006-01-25 12:30:00,6.25,6.26,6.25,6.26,16400.0,6.25,6.26,6.25,6.26,16400.0
2006-01-25 12:35:00,6.26,6.26,6.26,6.26,11600.0,6.26,6.26,6.26,6.26,11600.0
2006-01-25 12:40:00,6.26,6.27,6.26,6.27,35600.0,6.26,6.27,6.26,6.27,35600.0
2006-01-25 12:45:00,6.27,6.27,6.26,6.27,14000.0,6.27,6.27,6.26,6.27,14000.0
2006-01-25 12:50:00,6.26,6.27,6.26,6.27,6000.0,6.26,6.27,6.26,6.27,6000.0
2006-01-25 12:55:00,6.27,6.27,6.26,6.27,31200.0,6.27,6.27,6.26,6.27,31200.0
2006-01-25 13:00:00,6.27,6.27,6.26,6.26,3600.0,6.27,6.27,6.26,6.26,3600.0
2006-01-25 13:05:00,6.27,6.27,6.27,6.27,18800.0,6.27,6.27,6.27,6.27,18800.0
2006-01-25 13:10:00,6.27,6.27,6.26,6.27,22400.0,6.27,6.27,6.26,6.27,22400.0
2006-01-25 13:15:00,6.26,6.27,6.26,6.27,30000.0,6.26,6.27,6.26,6.27,30000.0
2006-01-25 13:20:00,6.27,6.27,6.27,6.27,2400.0,6.27,6.27,6.27,6.27,2400.0
2006-01-25 13:25:00,6.27,6.27,6.26,6.26,9200.0,6.27,6.27,6.26,6.26,9200.0
2006-01-25 13:30:00,6.26,6.26,6.26,6.26,24000.0,6.26,6.26,6.26,6.26,24000.0
2006-01-25 13:35:00,6.26,6.26,6.26,6.26,36800.0,6.26,6.26,6.26,6.26,36800.0
2006-01-25 13:40:00,6.26,6.26,6.26,6.26,7200.0,6.26,6.26,6.26,6.26,7200.0
2006-01-25 13:45:00,6.26,6.26,6.25,6.26,29600.0,6.26,6.26,6.25,6.26,29600.0
2006-01-25 13:50:00,6.25,6.26,6.25,6.25,20400.0,6.25,6.26,6.25,6.25,20400.0
2006-01-25 13:55:00,6.25,6.26,6.25,6.25,9200.0,6.25,6.26,6.25,6.25,9200.0
2006-01-25 14:00:00,6.25,6.26,6.25,6.26,35200.0,6.25,6.26,6.25,6.26,35200.0
2006-01-25 14:05:00,6.26,6.26,6.26,6.26,13600.0,6.26,6.26,6.26,6.26,13600.0
2006-01-25 14:10:00,6.26,6.27,6.25,6.27,20400.0,6.26,6.27,6.25,6.27,20400.0
2006-01-25 14:15:00,6.26,6.27,6.26,6.27,59200.0,6.26,6.27,6.26,6.27,59200.0
2006-01-25 14:20:00,6.27,6.27,6.26,6.26,44000.0,6.27,6.27,6.26,6.26,44000.0
2006-01-25 14:25:00,6.26,6.26,6.26,6.26,17200.0,6.26,6.26,6.26,6.26,17200.0
2006-01-25 14:30:00,6.26,6.26,6.26,6.26,2400.0,6.26,6.26,6.26,6.26,2400.0
2006-01-25 14:35:00,6.26,6.26,6.26,6.26,10800.0,6.26,6.26,6.26,6.26,10800.0
2006-01-25 14:40:00,6.26,6.27,6.26,6.26,45200.0,6.26,6.27,6.26,6.26,45200.0
2006-01-25 14:45:00,6.26,6.27,6.26,6.26,45200.0,6.26,6.27,6.26,6.26,45200.0
2006-01-25 14:50:00,6.26,6.27,6.26,6.27,20000.0,6.26,6.27,6.26,6.27,20000.0
2006-01-25 14:55:00,6.27,6.27,6.26,6.26,17200.0,6.27,6.27,6.26,6.26,17200.0
2006-01-25 15:00:00,6.26,6.27,6.26,6.26,14000.0,6.26,6.27,6.26,6.26,14000.0
2006-01-25 15:05:00,6.26,6.26,6.25,6.25,26400.0,6.26,6.26,6.25,6.25,26400.0
2006-01-25 15:10:00,6.25,6.26,6.25,6.25,26000.0,6.25,6.26,6.25,6.25,26000.0
2006-01-25 15:15:00,6.26,6.26,6.25,6.25,35600.0,6.26,6.26,6.25,6.25,35600.0
2006-01-25 15:20:00,6.25,6.25,6.25,6.25,14800.0,6.25,6.25,6.25,6.25,14800.0
2006-01-25 15:25:00,6.25,6.26,6.25,6.26,145200.0,6.25,6.26,6.25,6.26,145200.0
2006-01-25 15:30:00,6.26,6.27,6.26,6.27,81600.0,6.26,6.27,6.26,6.27,81600.0
2006-01-25 15:35:00,6.27,6.27,6.26,6.27,60400.0,6.27,6.27,6.26,6.27,60400.0
2006-01-25 15:40:00,6.27,6.28,6.27,6.28,192400.0,6.27,6.28,6.27,6.28,192400.0
2006-01-25 15:45:00,6.28,6.29,6.28,6.29,77600.0,6.28,6.29,6.28,6.29,77600.0
2006-01-25 15:50:00,6.29,6.29,6.28,6.29,95600.0,6.29,6.29,6.28,6.29,95600.0
2006-01-25 15:55:00,6.29,6.3,6.29,6.3,98400.0,6.29,6.3,6.29,6.3,98400.0
2006-01-26 09:30:00,6.35,6.35,6.3,6.3,29600.0,6.35,6.35,6.3,6.3,29600.0
2006-01-26 09:35:00,6.3,6.31,6.3,6.3,26000.0,6.3,6.31,6.3,6.3,26000.0
2006-01-26 09:40:00,6.29,6.29,6.28,6.29,18800.0,6.29,6.29,6.28,6.29,18800.0
2006-01-26 09:45:00,6.28,6.3,6.28,6.29,29600.0,6.28,6.3,6.28,6.29,29600.0
2006-01-26 09:50:00,6.29,6.3,6.28,6.28,16800.0,6.29,6.3,6.28,6.28,16800.0
2006-01-26 09:55:00,6.26,6.3,6.26,6.3,27200.0,6.26,6.3,6.26,6.3,27200.0
2006-01-26 10:00:00,6.29,6.29,6.26,6.27,24000.0,6.29,6.29,6.26,6.27,24000.0
2006-01-26 10:05:00,6.25,6.3,6.25,6.3,30400.0,6.25,6.3,6.25,6.3,30400.0
2006-01-26 10:10:00,6.3,6.3,6.28,6.28,7200.0,6.3,6.3,6.28,6.28,7200.0
2006-01-26 10:15:00,6.27,6.27,6.26,6.27,30800.0,6.27,6.27,6.26,6.27,30800.0
2006-01-26 10:20:00,6.26,6.27,6.26,6.27,11200.0,6.26,6.27,6.26,6.27,11200.0
2006-01-26 10:25:00,6.28,6.29,6.27,6.27,11200.0,6.28,6.29,6.27,6.27,11200.0
2006-01-26 10:30:00,6.27,6.3,6.27,6.28,34000.0,6.27,6.3,6.27,6.28,34000.0
2006-01-26 10:35:00,6.28,6.28,6.25,6.25,7600.0,6.28,6.28,6.25,6.25,7600.0
2006-01-26 10:40:00,6.25,6.26,6.24,6.24,14400.0,6.25,6.26,6.24,6.24,14400.0
2006-01-26 10:45:00,6.24,6.25,6.23,6.24,15600.0,6.24,6.25,6.23,6.24,15600.0
2006-01-26 10:50:00,6.25,6.26,6.25,6.25,14400.0,6.25,6.26,6.25,6.25,14400.0
2006-01-26 10:55:00,6.26,6.26,6.25,6.25,18000.0,6.26,6.26,6.25,6.25,18000.0
2006-01-26 11:00:00,6.25,6.27,6.25,6.27,21600.0,6.25,6.27,6.25,6.27,21600.0
2006-01-26 11:05:00,6.27,6.27,6.26,6.26,8000.0,6.27,6.27,6.26,6.26,8000.0
2006-01-26 11:10:00,6.25,6.26,6.25,6.26,18000.0,6.25,6.26,6.25,6.26,18000.0
2006-01-26 11:15:00,6.26,6.26,6.25,6.26,9200.0,6.26,6.26,6.25,6.26,9200.0
2006-01-26 11:20:00,6.26,6.26,6.25,6.26,15600.0,6.26,6.26,6.25,6.26,15600.0
2006-01-26 11:25:00,6.26,6.27,6.26,6.27,6000.0,6.26,6.27,6.26,6.27,6000.0
2006-01-26 11:30:00,6.28,6.29,6.27,6.29,11600.0,6.28,6.29,6.27,6.29,11600.0
2006-01-26 11:35:00,6.29,6.29,6.27,6.27,11200.0,6.29,6.29,6.27,6.27,11200.0
2006-01-26 11:40:00,6.27,6.3,6.27,6.3,17600.0,6.27,6.3,6.27,6.3,17600.0
2006-01-26 11:45:00,6.3,6.32,6.29,6.32,24000.0,6.3,6.32,6.29,6.32,24000.0
2006-01-26 11:50:00,6.33,6.33,6.33,6.33,5200.0,6.33,6.33,6.33,6.33,5200.0
2006-01-26 11:55:00,6.34,6.37,6.33,6.36,18400.0,6.34,6.37,6.33,6.36,18400.0
2006-01-26 12:00:00,6.37,6.37,6.36,6.36,20800.0,6.37,6.37,6.36,6.36,20800.0
2006-01-26 12:05:00,6.35,6.35,6.35,6.35,4800.0,6.35,6.35,6.35,6.35,4800.0
2006-01-26 12:10:00,6.34,6.35,6.33,6.33,4000.0,6.34,6.35,6.33,6.33,4000.0
2006-01-26 12:15:00,6.33,6.33,6.32,6.32,10800.0,6.33,6.33,6.32,6.32,10800.0
2006-01-26 12:20:00,6.32,6.34,6.32,6.34,12000.0,6.32,6.34,6.32,6.34,12000.0
2006-01-26 12:25:00,6.33,6.35,6.33,6.35,4800.0,6.33,6.35,6.33,6.35,4800.0
2006-01-26 12:30:00,6.34,6.35,6.34,6.35,5600.0,6.34,6.35,6.34,6.35,5600.0
2006-01-26 12:35:00,6.35,6.35,6.35,6.35,5600.0,6.35,6.35,6.35,6.35,5600.0
2006-01-26 12:40:00,6.35,6.36,6.35,6.35,34000.0,6.35,6.36,6.35,6.35,34000.0
2006-01-26 12:45:00,6.35,6.35,6.35,6.35,3200.0,6.35,6.35,6.35,6.35,3200.0
2006-01-26 12:50:00,6.35,6.35,6.34,6.35,9600.0,6.35,6.35,6.34,6.35,9600.0
2006-01-26 12:55:00,6.35,6.35,6.34,6.34,23600.0,6.35,6.35,6.34,6.34,23600.0
2006-01-26 13:00:00,6.34,6.36,6.34,6.35,24000.0,6.34,6.36,6.34,6.35,24000.0
2006-01-26 13:05:00,6.35,6.36,6.35,6.35,12000.0,6.35,6.36,6.35,6.35,12000.0
2006-01-26 13:10:00,6.36,6.37,6.36,6.37,24000.0,6.36,6.37,6.36,6.37,24000.0
2006-01-26 13:15:00,6.37,6.37,6.36,6.37,18400.0,6.37,6.37,6.36,6.37,18400.0
2006-01-26 13:20:00,6.37,6.37,6.36,6.36,17600.0,6.37,6.37,6.36,6.36,17600.0
2006-01-26 13:25:00,6.36,6.36,6.36,6.36,6800.0,6.36,6.36,6.36,6.36,6800.0
2006-01-26 13:30:00,6.36,6.36,6.36,6.36,26400.0,6.36,6.36,6.36,6.36,26400.0
2006-01-26 13:35:00,6.36,6.37,6.36,6.37,12800.0,6.36,6.37,6.36,6.37,12800.0
2006-01-26 13:40:00,6.36,6.37,6.36,6.37,16400.0,6.36,6.37,6.36,6.37,16400.0
2006-01-26 13:45:00,6.37,6.37,6.35,6.35,20000.0,6.37,6.37,6.35,6.35,20000.0
2006-01-26 13:50:00,6.35,6.38,6.35,6.38,38000.0,6.35,6.38,6.35,6.38,38000.0
2006-01-26 13:55:00,6.38,6.38,6.37,6.38,39600.0,6.38,6.38,6.37,6.38,39600.0
2006-01-26 14:00:00,6.38,6.4,6.38,6.4,68400.0,6.38,6.4,6.38,6.4,68400.0
2006-01-26 14:05:00,6.4,6.42,6.4,6.42,112800.0,6.4,6.42,6.4,6.42,112800.0
2006-01-26 14:10:00,6.41,6.41,6.4,6.4,98800.0,6.41,6.41,6.4,6.4,98800.0
2006-01-26 14:15:00,6.4,6.4,6.38,6.39,65200.0,6.4,6.4,6.38,6.39,65200.0
2006-01-26 14:20:00,6.39,6.39,6.39,6.39,9600.0,6.39,6.39,6.39,6.39,9600.0
2006-01-26 14:25:00,6.39,6.4,6.39,6.39,23600.0,6.39,6.4,6.39,6.39,23600.0
2006-01-26 14:30:00,6.39,6.39,6.39,6.39,22800.0,6.39,6.39,6.39,6.39,22800.0
2006-01-26 14:35:00,6.39,6.4,6.39,6.4,23600.0,6.39,6.4,6.39,6.4,23600.0
2006-01-26 14:40:00,6.39,6.4,6.39,6.4,26000.0,6.39,6.4,6.39,6.4,26000.0
2006-01-26 14:45:00,6.4,6.4,6.39,6.39,28800.0,6.4,6.4,6.39,6.39,28800.0
2006-01-26 14:50:00,6.39,6.4,6.39,6.4,20800.0,6.39,6.4,6.39,6.4,20800.0
2006-01-26 14:55:00,6.4,6.4,6.39,6.39,21200.0,6.4,6.4,6.39,6.39,21200.0
2006-01-26 15:00:00,6.38,6.38,6.36,6.38,27200.0,6.38,6.38,6.36,6.38,27200.0
2006-01-26 15:05:00,6.38,6.39,6.38,6.38,47600.0,6.38,6.39,6.38,6.38,47600.0
2006-01-26 15:10:00,6.38,6.38,6.37,6.38,32000.0,6.38,6.38,6.37,6.38,32000.0
2006-01-26 15:15:00,6.38,6.38,6.37,6.38,20800.0,6.38,6.38,6.37,6.38,20800.0
2006-01-26 15:20:00,6.38,6.38,6.37,6.37,25600.0,6.38,6.38,6.37,6.37,25600.0
2006-01-26 15:25:00,6.37,6.38,6.37,6.37,37200.0,6.37,6.38,6.37,6.37,37200.0
2006-01-26 15:30:00,6.37,6.37,6.36,6.37,58000.0,6.37,6.37,6.36,6.37,58000.0
2006-01-26 15:35:00,6.37,6.37,6.35,6.35,54800.0,6.37,6.37,6.35,6.35,54800.0
2006-01-26 15:40:00,6.35,6.35,6.35,6.35,31600.0,6.35,6.35,6.35,6.35,31600.0
2006-01-26 15:45:00,6.35,6.37,6.35,6.37,107200.0,6.35,6.37,6.35,6.37,107200.0
2006-01-26 15:50:00,6.37,6.38,6.37,6.37,64400.0,6.37,6.38,6.37,6.37,64400.0
2006-01-26 15:55:00,6.36,6.37,6.36,6.36,96800.0,6.36,6.37,6.36,6.36,96800.0
2006-01-27 09:30:00,6.37,6.44,6.37,6.43,18000.0,6.37,6.44,6.37,6.43,18000.0
2006-01-27 09:35:00,6.43,6.43,6.34,6.34,17200.0,6.43,6.43,6.34,6.34,17200.0
2006-01-27 09:40:00,6.33,6.35,6.32,6.35,9200.0,6.33,6.35,6.32,6.35,9200.0
2006-01-27 09:45:00,6.34,6.37,6.33,6.33,126000.0,6.34,6.37,6.33,6.33,126000.0
2006-01-27 09:50:00,6.35,6.37,6.32,6.34,70800.0,6.35,6.37,6.32,6.34,70800.0
2006-01-27 09:55:00,6.36,6.38,6.36,6.38,17600.0,6.36,6.38,6.36,6.38,17600.0
2006-01-27 10:00:00,6.39,6.43,6.39,6.41,74000.0,6.39,6.43,6.39,6.41,74000.0
2006-01-27 10:05:00,6.39,6.4,6.34,6.34,102400.0,6.39,6.4,6.34,6.34,102400.0
2006-01-27 10:10:00,6.34,6.42,6.34,6.39,47200.0,6.34,6.42,6.34,6.39,47200.0
2006-01-27 10:15:00,6.39,6.41,6.39,6.41,13200.0,6.39,6.41,6.39,6.41,13200.0
2006-01-27 10:20:00,6.41,6.41,6.41,6.41,6800.0,6.41,6.41,6.41,6.41,6800.0
2006-01-27 10:25:00,6.41,6.42,6.38,6.38,10000.0,6.41,6.42,6.38,6.38,10000.0
2006-01-27 10:30:00,6.39,6.41,6.39,6.41,12400.0,6.39,6.41,6.39,6.41,12400.0
2006-01-27 10:35:00,6.4,6.41,6.4,6.41,12800.0,6.4,6.41,6.4,6.41,12800.0
2006-01-27 10:40:00,6.41,6.41,6.41,6.41,11600.0,6.41,6.41,6.41,6.41,11600.0
2006-01-27 10:45:00,6.41,6.41,6.38,6.4,12000.0,6.41,6.41,6.38,6.4,12000.0
2006-01-27 10:50:00,6.38,6.41,6.38,6.41,14000.0,6.38,6.41,6.38,6.41,14000.0
2006-01-27 10:55:00,6.42,6.42,6.38,6.39,36400.0,6.42,6.42,6.38,6.39,36400.0
2006-01-27 11:00:00,6.39,6.39,6.37,6.38,10400.0,6.39,6.39,6.37,6.38,10400.0
2006-01-27 11:05:00,6.37,6.4,6.37,6.39,18000.0,6.37,6.4,6.37,6.39,18000.0
2006-01-27 11:10:00,6.4,6.4,6.37,6.37,26800.0,6.4,6.4,6.37,6.37,26800.0
2006-01-27 11:15:00,6.37,6.38,6.36,6.38,39600.0,6.37,6.38,6.36,6.38,39600.0
2006-01-27 11:20:00,6.38,6.39,6.38,6.38,5200.0,6.38,6.39,6.38,6.38,5200.0
2006-01-27 11:25:00,6.38,6.41,6.38,6.41,25600.0,6.38,6.41,6.38,6.41,25600.0
2006-01-27 11:30:00,6.4,6.41,6.39,6.4,3600.0,6.4,6.41,6.39,6.4,3600.0
2006-01-27 11:35:00,6.41,6.41,6.41,6.41,29200.0,6.41,6.41,6.41,6.41,29200.0
2006-01-27 11:40:00,6.41,6.42,6.41,6.42,58400.0,6.41,6.42,6.41,6.42,58400.0
2006-01-27 11:45:00,6.42,6.42,6.41,6.42,13200.0,6.42,6.42,6.41,6.42,13200.0
2006-01-27 11:50:00,6.42,6.42,6.42,6.42,32400.0,6.42,6.42,6.42,6.42,32400.0
2006-01-27 11:55:00,6.42,6.42,6.41,6.42,16800.0,6.42,6.42,6.41,6.42,16800.0
2006-01-27 12:00:00,6.42,6.42,6.4,6.42,65200.0,6.42,6.42,6.4,6.42,65200.0
2006-01-27 12:05:00,6.42,6.43,6.42,6.42,28400.0,6.42,6.43,6.42,6.42,28400.0
2006-01-27 12:10:00,6.42,6.43,6.42,6.43,12800.0,6.42,6.43,6.42,6.43,12800.0
2006-01-27 12:15:00,6.43,6.43,6.42,6.43,26400.0,6.43,6.43,6.42,6.43,26400.0
2006-01-27 12:20:00,6.43,6.43,6.42,6.42,27600.0,6.43,6.43,6.42,6.42,27600.0
2006-01-27 12:25:00,6.42,6.42,6.42,6.42,7600.0,6.42,6.42,6.42,6.42,7600.0
2006-01-27 12:30:00,6.42,6.43,6.41,6.42,36000.0,6.42,6.43,6.41,6.42,36000.0
2006-01-27 12:35:00,6.42,6.43,6.42,6.43,40000.0,6.42,6.43,6.42,6.43,40000.0
2006-01-27 12:40:00,6.43,6.43,6.41,6.41,10000.0,6.43,6.43,6.41,6.41,10000.0
2006-01-27 12:45:00,6.41,6.42,6.41,6.42,9600.0,6.41,6.42,6.41,6.42,9600.0
2006-01-27 12:50:00,6.42,6.42,6.42,6.42,18400.0,6.42,6.42,6.42,6.42,18400.0
2006-01-27 12:55:00,6.42,6.43,6.42,6.42,6800.0,6.42,6.43,6.42,6.42,6800.0
2006-01-27 13:00:00,6.43,6.43,6.43,6.43,16000.0,6.43,6.43,6.43,6.43,16000.0
2006-01-27 13:05:00,6.43,6.43,6.43,6.43,67200.0,6.43,6.43,6.43,6.43,67200.0
2006-01-27 13:10:00,6.43,6.43,6.42,6.43,16800.0,6.43,6.43,6.42,6.43,16800.0
2006-01-27 13:15:00,6.43,6.43,6.43,6.43,14800.0,6.43,6.43,6.43,6.43,14800.0
2006-01-27 13:20:00,6.43,6.44,6.43,6.43,36000.0,6.43,6.44,6.43,6.43,36000.0
2006-01-27 13:25:00,6.43,6.44,6.43,6.43,8400.0,6.43,6.44,6.43,6.43,8400.0
2006-01-27 13:30:00,6.43,6.43,6.43,6.43,13200.0,6.43,6.43,6.43,6.43,13200.0
2006-01-27 13:35:00,6.43,6.44,6.43,6.43,20400.0,6.43,6.44,6.43,6.43,20400.0
2006-01-27 13:40:00,6.43,6.44,6.43,6.44,18400.0,6.43,6.44,6.43,6.44,18400.0
2006-01-27 13:45:00,6.44,6.44,6.43,6.43,94800.0,6.44,6.44,6.43,6.43,94800.0
2006-01-27 13:50:00,6.44,6.45,6.44,6.45,23200.0,6.44,6.45,6.44,6.45,23200.0
2006-01-27 13:55:00,6.45,6.45,6.43,6.44,19600.0,6.45,6.45,6.43,6.44,19600.0
2006-01-27 14:00:00,6.44,6.47,6.44,6.46,45200.0,6.44,6.47,6.44,6.46,45200.0
2006-01-27 14:05:00,6.46,6.46,6.46,6.46,8000.0,6.46,6.46,6.46,6.46,8000.0
2006-01-27 14:10:00,6.46,6.48,6.46,6.48,130800.0,6.46,6.48,6.46,6.48,130800.0
2006-01-27 14:15:00,6.48,6.48,6.48,6.48,63200.0,6.48,6.48,6.48,6.48,63200.0
2006-01-27 14:20:00,6.48,6.48,6.48,6.48,16800.0,6.48,6.48,6.48,6.48,16800.0
2006-01-27 14:25:00,6.48,6.49,6.48,6.48,15600.0,6.48,6.49,6.48,6.48,15600.0
2006-01-27 14:30:00,6.48,6.49,6.47,6.47,61200.0,6.48,6.49,6.47,6.47,61200.0
2006-01-27 14:35:00,6.47,6.47,6.46,6.47,14000.0,6.47,6.47,6.46,6.47,14000.0
2006-01-27 14:40:00,6.47,6.47,6.47,6.47,17600.0,6.47,6.47,6.47,6.47,17600.0
2006-01-27 14:45:00,6.47,6.47,6.47,6.47,6400.0,6.47,6.47,6.47,6.47,6400.0
2006-01-27 14:50:00,6.47,6.48,6.47,6.47,25600.0,6.47,6.48,6.47,6.47,25600.0
2006-01-27 14:55:00,6.47,6.47,6.47,6.47,43200.0,6.47,6.47,6.47,6.47,43200.0
2006-01-27 15:00:00,6.47,6.48,6.47,6.48,25200.0,6.47,6.48,6.47,6.48,25200.0
2006-01-27 15:05:00,6.48,6.48,6.48,6.48,35200.0,6.48,6.48,6.48,6.48,35200.0
2006-01-27 15:10:00,6.48,6.49,6.48,6.48,24000.0,6.48,6.49,6.48,6.48,24000.0
2006-01-27 15:15:00,6.48,6.49,6.48,6.48,16400.0,6.48,6.49,6.48,6.48,16400.0
2006-01-27 15:20:00,6.48,6.49,6.48,6.48,59600.0,6.48,6.49,6.48,6.48,59600.0
2006-01-27 15:25:00,6.48,6.48,6.48,6.48,30000.0,6.48,6.48,6.48,6.48,30000.0
2006-01-27 15:30:00,6.48,6.49,6.48,6.48,39200.0,6.48,6.49,6.48,6.48,39200.0
2006-01-27 15:35:00,6.48,6.49,6.48,6.48,43200.0,6.48,6.49,6.48,6.48,43200.0
2006-01-27 15:40:00,6.49,6.49,6.48,6.49,120400.0,6.49,6.49,6.48,6.49,120400.0
2006-01-27 15:45:00,6.49,6.51,6.49,6.5,280400.0,6.49,6.51,6.49,6.5,280400.0
2006-01-27 15:50:00,6.5,6.5,6.5,6.5,78400.0,6.5,6.5,6.5,6.5,78400.0
2006-01-27 15:55:00,6.5,6.5,6.49,6.49,78000.0,6.5,6.5,6.49,6.49,78000.0
2006-01-30 09:30:00,6.51,6.52,6.48,6.48,23600.0,6.51,6.52,6.48,6.48,23600.0
2006-01-30 09:35:00,6.48,6.5,6.48,6.5,19200.0,6.48,6.5,6.48,6.5,19200.0
2006-01-30 09:40:00,6.5,6.5,6.48,6.48,8400.0,6.5,6.5,6.48,6.48,8400.0
2006-01-30 09:45:00,6.49,6.49,6.48,6.48,24400.0,6.49,6.49,6.48,6.48,24400.0
2006-01-30 09:50:00,6.47,6.47,6.43,6.44,19200.0,6.47,6.47,6.43,6.44,19200.0
2006-01-30 09:55:00,6.44,6.45,6.43,6.44,284000.0,6.44,6.45,6.43,6.44,284000.0
2006-01-30 10:00:00,6.45,6.45,6.43,6.44,123600.0,6.45,6.45,6.43,6.44,123600.0
2006-01-30 10:05:00,6.44,6.44,6.43,6.44,19600.0,6.44,6.44,6.43,6.44,19600.0
2006-01-30 10:10:00,6.44,6.45,6.44,6.45,22400.0,6.44,6.45,6.44,6.45,22400.0
2006-01-30 10:15:00,6.45,6.49,6.45,6.49,47600.0,6.45,6.49,6.45,6.49,47600.0
2006-01-30 10:20:00,6.49,6.49,6.48,6.49,16400.0,6.49,6.49,6.48,6.49,16400.0
2006-01-30 10:25:00,6.5,6.5,6.49,6.49,7600.0,6.5,6.5,6.49,6.49,7600.0
2006-01-30 10:30:00,6.49,6.49,6.48,6.48,8800.0,6.49,6.49,6.48,6.48,8800.0
2006-01-30 10:35:00,6.48,6.48,6.47,6.47,11200.0,6.48,6.48,6.47,6.47,11200.0
2006-01-30 10:40:00,6.47,6.47,6.47,6.47,10800.0,6.47,6.47,6.47,6.47,10800.0
2006-01-30 10:45:00,6.47,6.47,6.43,6.43,9600.0,6.47,6.47,6.43,6.43,9600.0
2006-01-30 10:50:00,6.43,6.44,6.41,6.44,41600.0,6.43,6.44,6.41,6.44,41600.0
2006-01-30 10:55:00,6.44,6.44,6.43,6.43,8000.0,6.44,6.44,6.43,6.43,8000.0
2006-01-30 11:00:00,6.43,6.43,6.43,6.43,8000.0,6.43,6.43,6.43,6.43,8000.0
2006-01-30 11:05:00,6.43,6.43,6.43,6.43,4000.0,6.43,6.43,6.43,6.43,4000.0
2006-01-30 11:10:00,6.43,6.44,6.43,6.44,13600.0,6.43,6.44,6.43,6.44,13600.0
2006-01-30 11:15:00,6.43,6.44,6.43,6.44,9600.0,6.43,6.44,6.43,6.44,9600.0
2006-01-30 11:20:00,6.44,6.44,6.43,6.43,13600.0,6.44,6.44,6.43,6.43,13600.0
2006-01-30 11:25:00,6.42,6.42,6.42,6.42,7600.0,6.42,6.42,6.42,6.42,7600.0
2006-01-30 11:30:00,6.42,6.43,6.42,6.43,130400.0,6.42,6.43,6.42,6.43,130400.0
2006-01-30 11:35:00,6.43,6.43,6.42,6.42,13200.0,6.43,6.43,6.42,6.42,13200.0
2006-01-30 11:40:00,6.42,6.42,6.41,6.42,12400.0,6.42,6.42,6.41,6.42,12400.0
2006-01-30 11:45:00,6.42,6.42,6.42,6.42,6400.0,6.42,6.42,6.42,6.42,6400.0
2006-01-30 11:50:00,6.42,6.42,6.4,6.4,14000.0,6.42,6.42,6.4,6.4,14000.0
2006-01-30 11:55:00,6.4,6.41,6.4,6.4,12000.0,6.4,6.41,6.4,6.4,12000.0
2006-01-30 12:00:00,6.4,6.41,6.4,6.41,12400.0,6.4,6.41,6.4,6.41,12400.0
2006-01-30 12:05:00,6.41,6.41,6.4,6.4,7600.0,6.41,6.41,6.4,6.4,7600.0
2006-01-30 12:10:00,6.4,6.41,6.4,6.41,17600.0,6.4,6.41,6.4,6.41,17600.0
2006-01-30 12:15:00,6.41,6.41,6.4,6.4,12400.0,6.41,6.41,6.4,6.4,12400.0
2006-01-30 12:20:00,6.41,6.41,6.41,6.41,8000.0,6.41,6.41,6.41,6.41,8000.0
2006-01-30 12:25:00,6.41,6.41,6.41,6.41,9600.0,6.41,6.41,6.41,6.41,9600.0
2006-01-30 12:30:00,6.41,6.42,6.41,6.42,8000.0,6.41,6.42,6.41,6.42,8000.0
2006-01-30 12:35:00,6.42,6.43,6.42,6.43,9200.0,6.42,6.43,6.42,6.43,9200.0
2006-01-30 12:40:00,6.43,6.43,6.43,6.43,106800.0,6.43,6.43,6.43,6.43,106800.0
2006-01-30 12:45:00,6.43,6.43,6.41,6.42,10000.0,6.43,6.43,6.41,6.42,10000.0
2006-01-30 12:50:00,6.42,6.43,6.42,6.43,8800.0,6.42,6.43,6.42,6.43,8800.0
2006-01-30 12:55:00,6.43,6.43,6.42,6.43,5200.0,6.43,6.43,6.42,6.43,5200.0
2006-01-30 13:00:00,6.43,6.43,6.43,6.43,8000.0,6.43,6.43,6.43,6.43,8000.0
2006-01-30 13:05:00,6.43,6.44,6.43,6.44,8000.0,6.43,6.44,6.43,6.44,8000.0
2006-01-30 13:10:00,6.44,6.44,6.44,6.44,0.0,6.44,6.44,6.44,6.44,0.0
2006-01-30 13:15:00,6.43,6.44,6.43,6.44,8400.0,6.43,6.44,6.43,6.44,8400.0
2006-01-30 13:20:00,6.44,6.44,6.42,6.42,4000.0,6.44,6.44,6.42,6.42,4000.0
2006-01-30 13:25:00,6.42,6.42,6.42,6.42,5200.0,6.42,6.42,6.42,6.42,5200.0
2006-01-30 13:30:00,6.42,6.42,6.42,6.42,3200.0,6.42,6.42,6.42,6.42,3200.0
2006-01-30 13:35:00,6.42,6.42,6.4,6.4,129600.0,6.42,6.42,6.4,6.4,129600.0
2006-01-30 13:40:00,6.4,6.43,6.39,6.43,16400.0,6.4,6.43,6.39,6.43,16400.0
2006-01-30 13:45:00,6.43,6.43,6.43,6.43,4400.0,6.43,6.43,6.43,6.43,4400.0
2006-01-30 13:50:00,6.43,6.43,6.43,6.43,1200.0,6.43,6.43,6.43,6.43,1200.0
2006-01-30 13:55:00,6.43,6.43,6.43,6.43,2400.0,6.43,6.43,6.43,6.43,2400.0
2006-01-30 14:00:00,6.42,6.43,6.42,6.43,90800.0,6.42,6.43,6.42,6.43,90800.0
2006-01-30 14:05:00,6.42,6.42,6.41,6.41,8400.0,6.42,6.42,6.41,6.41,8400.0
2006-01-30 14:10:00,6.41,6.41,6.41,6.41,2800.0,6.41,6.41,6.41,6.41,2800.0
2006-01-30 14:15:00,6.4,6.41,6.39,6.39,16800.0,6.4,6.41,6.39,6.39,16800.0
2006-01-30 14:20:00,6.39,6.39,6.39,6.39,14000.0,6.39,6.39,6.39,6.39,14000.0
2006-01-30 14:25:00,6.39,6.39,6.38,6.38,8400.0,6.39,6.39,6.38,6.38,8400.0
2006-01-30 14:30:00,6.38,6.4,6.38,6.4,10400.0,6.38,6.4,6.38,6.4,10400.0
2006-01-30 14:35:00,6.4,6.41,6.4,6.4,25200.0,6.4,6.41,6.4,6.4,25200.0
2006-01-30 14:40:00,6.4,6.41,6.4,6.41,14000.0,6.4,6.41,6.4,6.41,14000.0
2006-01-30 14:45:00,6.41,6.42,6.41,6.41,22400.0,6.41,6.42,6.41,6.41,22400.0
2006-01-30 14:50:00,6.41,6.41,6.41,6.41,18800.0,6.41,6.41,6.41,6.41,18800.0
2006-01-30 14:55:00,6.42,6.42,6.41,6.42,12800.0,6.42,6.42,6.41,6.42,12800.0
2006-01-30 15:00:00,6.42,6.42,6.4,6.4,96400.0,6.42,6.42,6.4,6.4,96400.0
2006-01-30 15:05:00,6.4,6.41,6.4,6.41,25600.0,6.4,6.41,6.4,6.41,25600.0
2006-01-30 15:10:00,6.41,6.43,6.41,6.43,14800.0,6.41,6.43,6.41,6.43,14800.0
2006-01-30 15:15:00,6.43,6.43,6.42,6.43,22400.0,6.43,6.43,6.42,6.43,22400.0
2006-01-30 15:20:00,6.43,6.43,6.42,6.42,29200.0,6.43,6.43,6.42,6.42,29200.0
2006-01-30 15:25:00,6.41,6.41,6.4,6.41,21600.0,6.41,6.41,6.4,6.41,21600.0
2006-01-30 15:30:00,6.41,6.41,6.4,6.41,22400.0,6.41,6.41,6.4,6.41,22400.0
2006-01-30 15:35:00,6.41,6.43,6.41,6.43,12400.0,6.41,6.43,6.41,6.43,12400.0
2006-01-30 15:40:00,6.42,6.43,6.42,6.43,50400.0,6.42,6.43,6.42,6.43,50400.0
2006-01-30 15:45:00,6.43,6.46,6.43,6.45,73600.0,6.43,6.46,6.43,6.45,73600.0
2006-01-30 15:50:00,6.45,6.46,6.43,6.43,70400.0,6.45,6.46,6.43,6.43,70400.0
2006-01-30 15:55:00,6.43,6.43,6.43,6.43,70800.0,6.43,6.43,6.43,6.43,70800.0
2006-01-31 09:30:00,6.45,6.45,6.4,6.41,36400.0,6.45,6.45,6.4,6.41,36400.0
2006-01-31 09:35:00,6.4,6.4,6.38,6.39,5600.0,6.4,6.4,6.38,6.39,5600.0
2006-01-31 09:40:00,6.39,6.4,6.39,6.39,4400.0,6.39,6.4,6.39,6.39,4400.0
2006-01-31 09:45:00,6.39,6.39,6.38,6.38,21200.0,6.39,6.39,6.38,6.38,21200.0
2006-01-31 09:50:00,6.38,6.43,6.38,6.43,15600.0,6.38,6.43,6.38,6.43,15600.0
2006-01-31 09:55:00,6.42,6.42,6.39,6.39,14800.0,6.42,6.42,6.39,6.39,14800.0
2006-01-31 10:00:00,6.38,6.4,6.38,6.4,15200.0,6.38,6.4,6.38,6.4,15200.0
2006-01-31 10:05:00,6.4,6.43,6.4,6.42,14800.0,6.4,6.43,6.4,6.42,14800.0
2006-01-31 10:10:00,6.41,6.42,6.39,6.42,9200.0,6.41,6.42,6.39,6.42,9200.0
2006-01-31 10:15:00,6.42,6.44,6.41,6.42,22400.0,6.42,6.44,6.41,6.42,22400.0
2006-01-31 10:20:00,6.42,6.42,6.41,6.42,6800.0,6.42,6.42,6.41,6.42,6800.0
2006-01-31 10:25:00,6.42,6.42,6.4,6.41,16400.0,6.42,6.42,6.4,6.41,16400.0
2006-01-31 10:30:00,6.41,6.41,6.4,6.4,13200.0,6.41,6.41,6.4,6.4,13200.0
2006-01-31 10:35:00,6.4,6.41,6.39,6.39,21200.0,6.4,6.41,6.39,6.39,21200.0
2006-01-31 10:40:00,6.39,6.39,6.37,6.37,39600.0,6.39,6.39,6.37,6.37,39600.0
2006-01-31 10:45:00,6.37,6.38,6.36,6.36,26800.0,6.37,6.38,6.36,6.36,26800.0
2006-01-31 10:50:00,6.36,6.39,6.36,6.38,32800.0,6.36,6.39,6.36,6.38,32800.0
2006-01-31 10:55:00,6.38,6.39,6.38,6.39,15200.0,6.38,6.39,6.38,6.39,15200.0
2006-01-31 11:00:00,6.39,6.39,6.39,6.39,8000.0,6.39,6.39,6.39,6.39,8000.0
2006-01-31 11:05:00,6.4,6.41,6.4,6.41,22400.0,6.4,6.41,6.4,6.41,22400.0
2006-01-31 11:10:00,6.41,6.42,6.41,6.42,32400.0,6.41,6.42,6.41,6.42,32400.0
2006-01-31 11:15:00,6.41,6.41,6.39,6.4,29200.0,6.41,6.41,6.39,6.4,29200.0
2006-01-31 11:20:00,6.4,6.44,6.4,6.43,72000.0,6.4,6.44,6.4,6.43,72000.0
2006-01-31 11:25:00,6.43,6.43,6.4,6.4,51200.0,6.43,6.43,6.4,6.4,51200.0
2006-01-31 11:30:00,6.4,6.41,6.4,6.41,16400.0,6.4,6.41,6.4,6.41,16400.0
2006-01-31 11:35:00,6.42,6.43,6.42,6.43,8000.0,6.42,6.43,6.42,6.43,8000.0
2006-01-31 11:40:00,6.43,6.45,6.43,6.43,65200.0,6.43,6.45,6.43,6.43,65200.0
2006-01-31 11:45:00,6.43,6.44,6.43,6.44,45200.0,6.43,6.44,6.43,6.44,45200.0
2006-01-31 11:50:00,6.44,6.44,6.43,6.44,28400.0,6.44,6.44,6.43,6.44,28400.0
2006-01-31 11:55:00,6.43,6.43,6.43,6.43,18000.0,6.43,6.43,6.43,6.43,18000.0
2006-01-31 12:00:00,6.43,6.45,6.43,6.45,7600.0,6.43,6.45,6.43,6.45,7600.0
2006-01-31 12:05:00,6.45,6.47,6.45,6.47,21200.0,6.45,6.47,6.45,6.47,21200.0
2006-01-31 12:10:00,6.47,6.49,6.47,6.49,34400.0,6.47,6.49,6.47,6.49,34400.0
2006-01-31 12:15:00,6.49,6.51,6.49,6.51,32800.0,6.49,6.51,6.49,6.51,32800.0
2006-01-31 12:20:00,6.51,6.51,6.49,6.49,14400.0,6.51,6.51,6.49,6.49,14400.0
2006-01-31 12:25:00,6.49,6.49,6.49,6.49,10400.0,6.49,6.49,6.49,6.49,10400.0
2006-01-31 12:30:00,6.49,6.5,6.48,6.49,18400.0,6.49,6.5,6.48,6.49,18400.0
2006-01-31 12:35:00,6.49,6.49,6.49,6.49,6400.0,6.49,6.49,6.49,6.49,6400.0
2006-01-31 12:40:00,6.49,6.5,6.49,6.5,6400.0,6.49,6.5,6.49,6.5,6400.0
2006-01-31 12:45:00,6.5,6.5,6.5,6.5,10000.0,6.5,6.5,6.5,6.5,10000.0
2006-01-31 12:50:00,6.5,6.5,6.5,6.5,18400.0,6.5,6.5,6.5,6.5,18400.0
2006-01-31 12:55:00,6.49,6.49,6.49,6.49,4400.0,6.49,6.49,6.49,6.49,4400.0
2006-01-31 13:00:00,6.49,6.5,6.49,6.5,3200.0,6.49,6.5,6.49,6.5,3200.0
2006-01-31 13:05:00,6.5,6.5,6.5,6.5,5200.0,6.5,6.5,6.5,6.5,5200.0
2006-01-31 13:10:00,6.51,6.52,6.51,6.52,2000.0,6.51,6.52,6.51,6.52,2000.0
2006-01-31 13:15:00,6.52,6.52,6.52,6.52,19200.0,6.52,6.52,6.52,6.52,19200.0
2006-01-31 13:20:00,6.51,6.51,6.5,6.51,5200.0,6.51,6.51,6.5,6.51,5200.0
2006-01-31 13:25:00,6.51,6.53,6.51,6.53,10800.0,6.51,6.53,6.51,6.53,10800.0
2006-01-31 13:30:00,6.52,6.52,6.52,6.52,5600.0,6.52,6.52,6.52,6.52,5600.0
2006-01-31 13:35:00,6.52,6.54,6.51,6.51,24400.0,6.52,6.54,6.51,6.51,24400.0
2006-01-31 13:40:00,6.51,6.54,6.51,6.54,12000.0,6.51,6.54,6.51,6.54,12000.0
2006-01-31 13:45:00,6.53,6.54,6.53,6.53,2400.0,6.53,6.54,6.53,6.53,2400.0
2006-01-31 13:50:00,6.54,6.54,6.53,6.53,24800.0,6.54,6.54,6.53,6.53,24800.0
2006-01-31 13:55:00,6.53,6.55,6.53,6.55,22000.0,6.53,6.55,6.53,6.55,22000.0
2006-01-31 14:00:00,6.54,6.55,6.54,6.54,107200.0,6.54,6.55,6.54,6.54,107200.0
2006-01-31 14:05:00,6.54,6.54,6.53,6.54,13200.0,6.54,6.54,6.53,6.54,13200.0
2006-01-31 14:10:00,6.54,6.54,6.49,6.49,24800.0,6.54,6.54,6.49,6.49,24800.0
2006-01-31 14:15:00,6.49,6.54,6.49,6.53,30400.0,6.49,6.54,6.49,6.53,30400.0
2006-01-31 14:20:00,6.54,6.54,6.51,6.52,17200.0,6.54,6.54,6.51,6.52,17200.0
2006-01-31 14:25:00,6.5,6.54,6.5,6.54,30800.0,6.5,6.54,6.5,6.54,30800.0
2006-01-31 14:30:00,6.54,6.54,6.53,6.53,13200.0,6.54,6.54,6.53,6.53,13200.0
2006-01-31 14:35:00,6.53,6.54,6.53,6.53,34000.0,6.53,6.54,6.53,6.53,34000.0
2006-01-31 14:40:00,6.53,6.53,6.52,6.53,15600.0,6.53,6.53,6.52,6.53,15600.0
2006-01-31 14:45:00,6.53,6.54,6.53,6.54,25600.0,6.53,6.54,6.53,6.54,25600.0
2006-01-31 14:50:00,6.54,6.54,6.53,6.54,10800.0,6.54,6.54,6.53,6.54,10800.0
2006-01-31 14:55:00,6.54,6.55,6.54,6.55,15600.0,6.54,6.55,6.54,6.55,15600.0
2006-01-31 15:00:00,6.55,6.55,6.54,6.55,9200.0,6.55,6.55,6.54,6.55,9200.0
2006-01-31 15:05:00,6.55,6.57,6.54,6.57,100400.0,6.55,6.57,6.54,6.57,100400.0
2006-01-31 15:10:00,6.57,6.58,6.56,6.57,26400.0,6.57,6.58,6.56,6.57,26400.0
2006-01-31 15:15:00,6.57,6.57,6.56,6.56,13600.0,6.57,6.57,6.56,6.56,13600.0
2006-01-31 15:20:00,6.56,6.56,6.55,6.55,16800.0,6.56,6.56,6.55,6.55,16800.0
2006-01-31 15:25:00,6.55,6.55,6.53,6.54,32000.0,6.55,6.55,6.53,6.54,32000.0
2006-01-31 15:30:00,6.54,6.55,6.54,6.54,32000.0,6.54,6.55,6.54,6.54,32000.0
2006-01-31 15:35:00,6.54,6.57,6.54,6.57,17600.0,6.54,6.57,6.54,6.57,17600.0
2006-01-31 15:40:00,6.57,6.57,6.54,6.55,29600.0,6.57,6.57,6.54,6.55,29600.0
2006-01-31 15:45:00,6.55,6.57,6.55,6.57,78400.0,6.55,6.57,6.55,6.57,78400.0
2006-01-31 15:50:00,6.57,6.57,6.56,6.57,42400.0,6.57,6.57,6.56,6.57,42400.0
2006-01-31 15:55:00,6.57,6.58,6.57,6.58,63200.0,6.57,6.58,6.57,6.58,63200.0
2006-02-01 09:30:00,6.61,6.67,6.58,6.67,50400.0,6.61,6.67,6.58,6.67,50400.0
2006-02-01 09:35:00,6.67,6.69,6.65,6.69,23600.0,6.67,6.69,6.65,6.69,23600.0
2006-02-01 09:40:00,6.69,6.69,6.68,6.68,51600.0,6.69,6.69,6.68,6.68,51600.0
2006-02-01 09:45:00,6.68,6.68,6.66,6.68,55200.0,6.68,6.68,6.66,6.68,55200.0
2006-02-01 09:50:00,6.69,6.75,6.69,6.74,70400.0,6.69,6.75,6.69,6.74,70400.0
2006-02-01 09:55:00,6.74,6.79,6.74,6.79,94400.0,6.74,6.79,6.74,6.79,94400.0
2006-02-01 10:00:00,6.8,6.88,6.79,6.88,114800.0,6.8,6.88,6.79,6.88,114800.0
2006-02-01 10:05:00,6.88,6.95,6.88,6.93,142800.0,6.88,6.95,6.88,6.93,142800.0
2006-02-01 10:10:00,6.93,6.93,6.91,6.92,64400.0,6.93,6.93,6.91,6.92,64400.0
2006-02-01 10:15:00,6.92,6.94,6.9,6.91,62000.0,6.92,6.94,6.9,6.91,62000.0
2006-02-01 10:20:00,6.91,6.93,6.9,6.93,57600.0,6.91,6.93,6.9,6.93,57600.0
2006-02-01 10:25:00,6.93,6.93,6.9,6.91,29600.0,6.93,6.93,6.9,6.91,29600.0
2006-02-01 10:30:00,6.91,6.92,6.91,6.92,28000.0,6.91,6.92,6.91,6.92,28000.0
2006-02-01 10:35:00,6.92,6.96,6.92,6.96,168000.0,6.92,6.96,6.92,6.96,168000.0
2006-02-01 10:40:00,6.96,6.96,6.93,6.96,72800.0,6.96,6.96,6.93,6.96,72800.0
2006-02-01 10:45:00,6.97,6.97,6.94,6.94,21200.0,6.97,6.97,6.94,6.94,21200.0
2006-02-01 10:50:00,6.93,6.93,6.89,6.89,70800.0,6.93,6.93,6.89,6.89,70800.0
2006-02-01 10:55:00,6.88,6.89,6.85,6.88,110000.0,6.88,6.89,6.85,6.88,110000.0
2006-02-01 11:00:00,6.89,6.92,6.87,6.92,89600.0,6.89,6.92,6.87,6.92,89600.0
2006-02-01 11:05:00,6.9,6.9,6.89,6.89,13200.0,6.9,6.9,6.89,6.89,13200.0
2006-02-01 11:10:00,6.89,6.95,6.89,6.94,216400.0,6.89,6.95,6.89,6.94,216400.0
2006-02-01 11:15:00,6.94,6.98,6.93,6.94,140400.0,6.94,6.98,6.93,6.94,140400.0
2006-02-01 11:20:00,6.94,6.95,6.93,6.95,40000.0,6.94,6.95,6.93,6.95,40000.0
2006-02-01 11:25:00,6.95,6.95,6.93,6.95,56400.0,6.95,6.95,6.93,6.95,56400.0
2006-02-01 11:30:00,6.96,6.96,6.94,6.94,39600.0,6.96,6.96,6.94,6.94,39600.0
2006-02-01 11:35:00,6.94,6.94,6.93,6.93,10800.0,6.94,6.94,6.93,6.93,10800.0
2006-02-01 11:40:00,6.93,6.93,6.89,6.9,20800.0,6.93,6.93,6.89,6.9,20800.0
2006-02-01 11:45:00,6.91,6.91,6.9,6.91,23600.0,6.91,6.91,6.9,6.91,23600.0
2006-02-01 11:50:00,6.91,6.91,6.89,6.9,20000.0,6.91,6.91,6.89,6.9,20000.0
2006-02-01 11:55:00,6.9,6.93,6.9,6.93,37600.0,6.9,6.93,6.9,6.93,37600.0
2006-02-01 12:00:00,6.93,6.94,6.93,6.93,23600.0,6.93,6.94,6.93,6.93,23600.0
2006-02-01 12:05:00,6.93,6.93,6.92,6.92,30800.0,6.93,6.93,6.92,6.92,30800.0
2006-02-01 12:10:00,6.92,6.92,6.91,6.91,15600.0,6.92,6.92,6.91,6.91,15600.0
2006-02-01 12:15:00,6.91,6.91,6.9,6.9,36000.0,6.91,6.91,6.9,6.9,36000.0
2006-02-01 12:20:00,6.9,6.91,6.9,6.91,15200.0,6.9,6.91,6.9,6.91,15200.0
2006-02-01 12:25:00,6.91,6.91,6.91,6.91,20000.0,6.91,6.91,6.91,6.91,20000.0
2006-02-01 12:30:00,6.91,6.91,6.89,6.9,28800.0,6.91,6.91,6.89,6.9,28800.0
2006-02-01 12:35:00,6.9,6.9,6.89,6.89,14800.0,6.9,6.9,6.89,6.89,14800.0
2006-02-01 12:40:00,6.89,6.89,6.89,6.89,400.0,6.89,6.89,6.89,6.89,400.0
2006-02-01 12:45:00,6.89,6.89,6.88,6.88,8000.0,6.89,6.89,6.88,6.88,8000.0
2006-02-01 12:50:00,6.88,6.88,6.88,6.88,9200.0,6.88,6.88,6.88,6.88,9200.0
2006-02-01 12:55:00,6.88,6.88,6.87,6.87,44000.0,6.88,6.88,6.87,6.87,44000.0
2006-02-01 13:00:00,6.87,6.87,6.86,6.87,17600.0,6.87,6.87,6.86,6.87,17600.0
2006-02-01 13:05:00,6.87,6.88,6.86,6.88,20000.0,6.87,6.88,6.86,6.88,20000.0
2006-02-01 13:10:00,6.88,6.88,6.87,6.88,11600.0,6.88,6.88,6.87,6.88,11600.0
2006-02-01 13:15:00,6.88,6.88,6.87,6.87,7200.0,6.88,6.88,6.87,6.87,7200.0
2006-02-01 13:20:00,6.87,6.88,6.87,6.87,25200.0,6.87,6.88,6.87,6.87,25200.0
2006-02-01 13:25:00,6.87,6.87,6.87,6.87,9200.0,6.87,6.87,6.87,6.87,9200.0
2006-02-01 13:30:00,6.87,6.87,6.87,6.87,9200.0,6.87,6.87,6.87,6.87,9200.0
2006-02-01 13:35:00,6.87,6.87,6.87,6.87,16800.0,6.87,6.87,6.87,6.87,16800.0
2006-02-01 13:40:00,6.87,6.87,6.86,6.86,6800.0,6.87,6.87,6.86,6.86,6800.0
2006-02-01 13:45:00,6.86,6.86,6.81,6.81,17600.0,6.86,6.86,6.81,6.81,17600.0
2006-02-01 13:50:00,6.81,6.81,6.79,6.81,40800.0,6.81,6.81,6.79,6.81,40800.0
2006-02-01 13:55:00,6.81,6.81,6.8,6.81,9200.0,6.81,6.81,6.8,6.81,9200.0
2006-02-01 14:00:00,6.81,6.89,6.81,6.89,8800.0,6.81,6.89,6.81,6.89,8800.0
2006-02-01 14:05:00,6.83,6.85,6.83,6.83,10800.0,6.83,6.85,6.83,6.83,10800.0
2006-02-01 14:10:00,6.83,6.83,6.79,6.79,20800.0,6.83,6.83,6.79,6.79,20800.0
2006-02-01 14:15:00,6.8,6.85,6.8,6.85,15200.0,6.8,6.85,6.8,6.85,15200.0
2006-02-01 14:20:00,6.85,6.85,6.84,6.84,3600.0,6.85,6.85,6.84,6.84,3600.0
2006-02-01 14:25:00,6.84,6.84,6.81,6.81,7200.0,6.84,6.84,6.81,6.81,7200.0
2006-02-01 14:30:00,6.8,6.81,6.8,6.81,22400.0,6.8,6.81,6.8,6.81,22400.0
2006-02-01 14:35:00,6.82,6.85,6.82,6.83,16400.0,6.82,6.85,6.82,6.83,16400.0
2006-02-01 14:40:00,6.83,6.84,6.82,6.83,9200.0,6.83,6.84,6.82,6.83,9200.0
2006-02-01 14:45:00,6.83,6.83,6.82,6.83,30800.0,6.83,6.83,6.82,6.83,30800.0
2006-02-01 14:50:00,6.83,6.83,6.83,6.83,8800.0,6.83,6.83,6.83,6.83,8800.0
2006-02-01 14:55:00,6.83,6.87,6.83,6.87,17600.0,6.83,6.87,6.83,6.87,17600.0
2006-02-01 15:00:00,6.87,6.87,6.85,6.85,32000.0,6.87,6.87,6.85,6.85,32000.0
2006-02-01 15:05:00,6.84,6.85,6.83,6.85,27600.0,6.84,6.85,6.83,6.85,27600.0
2006-02-01 15:10:00,6.84,6.84,6.83,6.83,8400.0,6.84,6.84,6.83,6.83,8400.0
2006-02-01 15:15:00,6.83,6.84,6.81,6.81,26400.0,6.83,6.84,6.81,6.81,26400.0
2006-02-01 15:20:00,6.81,6.81,6.8,6.81,28000.0,6.81,6.81,6.8,6.81,28000.0
2006-02-01 15:25:00,6.81,6.81,6.79,6.8,21200.0,6.81,6.81,6.79,6.8,21200.0
2006-02-01 15:30:00,6.8,6.84,6.8,6.83,28400.0,6.8,6.84,6.8,6.83,28400.0
2006-02-01 15:35:00,6.83,6.83,6.82,6.82,55600.0,6.83,6.83,6.82,6.82,55600.0
2006-02-01 15:40:00,6.82,6.85,6.82,6.85,46400.0,6.82,6.85,6.82,6.85,46400.0
2006-02-01 15:45:00,6.85,6.87,6.85,6.87,32000.0,6.85,6.87,6.85,6.87,32000.0
2006-02-01 15:50:00,6.86,6.86,6.84,6.86,227200.0,6.86,6.86,6.84,6.86,227200.0
2006-02-01 15:55:00,6.85,6.86,6.85,6.86,89600.0,6.85,6.86,6.85,6.86,89600.0
2006-02-02 09:30:00,6.81,6.81,6.76,6.76,49600.0,6.81,6.81,6.76,6.76,49600.0
2006-02-02 09:35:00,6.75,6.75,6.73,6.73,31200.0,6.75,6.75,6.73,6.73,31200.0
2006-02-02 09:40:00,6.74,6.75,6.68,6.74,70000.0,6.74,6.75,6.68,6.74,70000.0
2006-02-02 09:45:00,6.74,6.75,6.72,6.73,28800.0,6.74,6.75,6.72,6.73,28800.0
2006-02-02 09:50:00,6.73,6.76,6.73,6.76,34800.0,6.73,6.76,6.73,6.76,34800.0
2006-02-02 09:55:00,6.76,6.76,6.7,6.7,17600.0,6.76,6.76,6.7,6.7,17600.0
2006-02-02 10:00:00,6.68,6.7,6.66,6.7,30000.0,6.68,6.7,6.66,6.7,30000.0
2006-02-02 10:05:00,6.69,6.7,6.65,6.68,41600.0,6.69,6.7,6.65,6.68,41600.0
2006-02-02 10:10:00,6.68,6.73,6.68,6.72,34000.0,6.68,6.73,6.68,6.72,34000.0
2006-02-02 10:15:00,6.72,6.72,6.68,6.68,18800.0,6.72,6.72,6.68,6.68,18800.0
2006-02-02 10:20:00,6.66,6.67,6.65,6.66,8400.0,6.66,6.67,6.65,6.66,8400.0
2006-02-02 10:25:00,6.65,6.65,6.63,6.64,18000.0,6.65,6.65,6.63,6.64,18000.0
2006-02-02 10:30:00,6.63,6.66,6.63,6.63,18400.0,6.63,6.66,6.63,6.63,18400.0
2006-02-02 10:35:00,6.63,6.63,6.59,6.59,30000.0,6.63,6.63,6.59,6.59,30000.0
2006-02-02 10:40:00,6.6,6.62,6.56,6.57,33600.0,6.6,6.62,6.56,6.57,33600.0
2006-02-02 10:45:00,6.58,6.63,6.58,6.63,16800.0,6.58,6.63,6.58,6.63,16800.0
2006-02-02 10:50:00,6.63,6.63,6.62,6.62,5600.0,6.63,6.63,6.62,6.62,5600.0
2006-02-02 10:55:00,6.63,6.63,6.6,6.6,43200.0,6.63,6.63,6.6,6.6,43200.0
2006-02-02 11:00:00,6.62,6.63,6.6,6.63,25600.0,6.62,6.63,6.6,6.63,25600.0
2006-02-02 11:05:00,6.63,6.63,6.58,6.58,20000.0,6.63,6.63,6.58,6.58,20000.0
2006-02-02 11:10:00,6.58,6.63,6.58,6.63,14000.0,6.58,6.63,6.58,6.63,14000.0
2006-02-02 11:15:00,6.62,6.62,6.6,6.6,11200.0,6.62,6.62,6.6,6.6,11200.0
2006-02-02 11:20:00,6.61,6.61,6.6,6.6,29600.0,6.61,6.61,6.6,6.6,29600.0
2006-02-02 11:25:00,6.6,6.6,6.58,6.6,18800.0,6.6,6.6,6.58,6.6,18800.0
2006-02-02 11:30:00,6.6,6.6,6.58,6.59,14800.0,6.6,6.6,6.58,6.59,14800.0
2006-02-02 11:35:00,6.59,6.59,6.55,6.56,16800.0,6.59,6.59,6.55,6.56,16800.0
2006-02-02 11:40:00,6.54,6.57,6.54,6.55,23600.0,6.54,6.57,6.54,6.55,23600.0
2006-02-02 11:45:00,6.56,6.56,6.55,6.55,24400.0,6.56,6.56,6.55,6.55,24400.0
2006-02-02 11:50:00,6.55,6.56,6.54,6.54,20800.0,6.55,6.56,6.54,6.54,20800.0
2006-02-02 11:55:00,6.55,6.56,6.55,6.56,19200.0,6.55,6.56,6.55,6.56,19200.0
2006-02-02 12:00:00,6.56,6.56,6.55,6.56,8400.0,6.56,6.56,6.55,6.56,8400.0
2006-02-02 12:05:00,6.56,6.56,6.56,6.56,20800.0,6.56,6.56,6.56,6.56,20800.0
2006-02-02 12:10:00,6.56,6.56,6.55,6.56,29200.0,6.56,6.56,6.55,6.56,29200.0
2006-02-02 12:15:00,6.56,6.58,6.56,6.58,16800.0,6.56,6.58,6.56,6.58,16800.0
2006-02-02 12:20:00,6.57,6.57,6.56,6.57,12800.0,6.57,6.57,6.56,6.57,12800.0
2006-02-02 12:25:00,6.56,6.56,6.56,6.56,16000.0,6.56,6.56,6.56,6.56,16000.0
2006-02-02 12:30:00,6.56,6.56,6.52,6.52,31600.0,6.56,6.56,6.52,6.52,31600.0
2006-02-02 12:35:00,6.52,6.56,6.52,6.56,23600.0,6.52,6.56,6.52,6.56,23600.0
2006-02-02 12:40:00,6.55,6.56,6.55,6.56,1200.0,6.55,6.56,6.55,6.56,1200.0
2006-02-02 12:45:00,6.56,6.57,6.56,6.57,4400.0,6.56,6.57,6.56,6.57,4400.0
2006-02-02 12:50:00,6.58,6.59,6.58,6.59,11200.0,6.58,6.59,6.58,6.59,11200.0
2006-02-02 12:55:00,6.59,6.6,6.59,6.6,4800.0,6.59,6.6,6.59,6.6,4800.0
2006-02-02 13:00:00,6.59,6.59,6.57,6.57,4800.0,6.59,6.59,6.57,6.57,4800.0
2006-02-02 13:05:00,6.57,6.57,6.56,6.57,6000.0,6.57,6.57,6.56,6.57,6000.0
2006-02-02 13:10:00,6.57,6.57,6.55,6.55,13600.0,6.57,6.57,6.55,6.55,13600.0
2006-02-02 13:15:00,6.55,6.55,6.53,6.55,7200.0,6.55,6.55,6.53,6.55,7200.0
2006-02-02 13:20:00,6.55,6.59,6.54,6.59,58400.0,6.55,6.59,6.54,6.59,58400.0
2006-02-02 13:25:00,6.59,6.6,6.56,6.56,16800.0,6.59,6.6,6.56,6.56,16800.0
2006-02-02 13:30:00,6.56,6.56,6.53,6.53,194000.0,6.56,6.56,6.53,6.53,194000.0
2006-02-02 13:35:00,6.54,6.55,6.54,6.54,22000.0,6.54,6.55,6.54,6.54,22000.0
2006-02-02 13:40:00,6.53,6.53,6.52,6.53,18000.0,6.53,6.53,6.52,6.53,18000.0
2006-02-02 13:45:00,6.53,6.54,6.52,6.52,12400.0,6.53,6.54,6.52,6.52,12400.0
2006-02-02 13:50:00,6.51,6.53,6.5,6.53,124400.0,6.51,6.53,6.5,6.53,124400.0
2006-02-02 13:55:00,6.53,6.53,6.53,6.53,4800.0,6.53,6.53,6.53,6.53,4800.0
2006-02-02 14:00:00,6.53,6.53,6.52,6.52,5600.0,6.53,6.53,6.52,6.52,5600.0
2006-02-02 14:05:00,6.52,6.52,6.5,6.5,7200.0,6.52,6.52,6.5,6.5,7200.0
2006-02-02 14:10:00,6.5,6.52,6.5,6.52,20800.0,6.5,6.52,6.5,6.52,20800.0
2006-02-02 14:15:00,6.52,6.52,6.5,6.51,30000.0,6.52,6.52,6.5,6.51,30000.0
2006-02-02 14:20:00,6.51,6.52,6.49,6.49,24400.0,6.51,6.52,6.49,6.49,24400.0
2006-02-02 14:25:00,6.49,6.5,6.49,6.5,10400.0,6.49,6.5,6.49,6.5,10400.0
2006-02-02 14:30:00,6.49,6.51,6.49,6.51,19600.0,6.49,6.51,6.49,6.51,19600.0
2006-02-02 14:35:00,6.51,6.51,6.5,6.51,41600.0,6.51,6.51,6.5,6.51,41600.0
2006-02-02 14:40:00,6.51,6.51,6.51,6.51,12400.0,6.51,6.51,6.51,6.51,12400.0
2006-02-02 14:45:00,6.51,6.51,6.5,6.5,32800.0,6.51,6.51,6.5,6.5,32800.0
2006-02-02 14:50:00,6.5,6.51,6.5,6.5,28000.0,6.5,6.51,6.5,6.5,28000.0
2006-02-02 14:55:00,6.5,6.51,6.5,6.5,32400.0,6.5,6.51,6.5,6.5,32400.0
2006-02-02 15:00:00,6.5,6.51,6.5,6.5,88800.0,6.5,6.51,6.5,6.5,88800.0
2006-02-02 15:05:00,6.51,6.51,6.5,6.51,26800.0,6.51,6.51,6.5,6.51,26800.0
2006-02-02 15:10:00,6.51,6.51,6.5,6.5,54000.0,6.51,6.51,6.5,6.5,54000.0
2006-02-02 15:15:00,6.5,6.51,6.5,6.51,47200.0,6.5,6.51,6.5,6.51,47200.0
2006-02-02 15:20:00,6.51,6.52,6.5,6.5,11200.0,6.51,6.52,6.5,6.5,11200.0
2006-02-02 15:25:00,6.5,6.52,6.5,6.51,15600.0,6.5,6.52,6.5,6.51,15600.0
2006-02-02 15:30:00,6.51,6.52,6.51,6.52,55600.0,6.51,6.52,6.51,6.52,55600.0
2006-02-02 15:35:00,6.52,6.55,6.52,6.55,35600.0,6.52,6.55,6.52,6.55,35600.0
2006-02-02 15:40:00,6.56,6.56,6.5,6.5,67200.0,6.56,6.56,6.5,6.5,67200.0
2006-02-02 15:45:00,6.5,6.5,6.49,6.5,58400.0,6.5,6.5,6.49,6.5,58400.0
2006-02-02 15:50:00,6.5,6.51,6.5,6.51,27600.0,6.5,6.51,6.5,6.51,27600.0
2006-02-02 15:55:00,6.51,6.52,6.51,6.52,65200.0,6.51,6.52,6.51,6.52,65200.0
2006-02-03 09:30:00,6.48,6.48,6.47,6.47,33200.0,6.48,6.48,6.47,6.47,33200.0
2006-02-03 09:35:00,6.47,6.47,6.43,6.44,20800.0,6.47,6.47,6.43,6.44,20800.0
2006-02-03 09:40:00,6.44,6.52,6.44,6.5,22400.0,6.44,6.52,6.44,6.5,22400.0
2006-02-03 09:45:00,6.5,6.51,6.47,6.49,33600.0,6.5,6.51,6.47,6.49,33600.0
2006-02-03 09:50:00,6.5,6.51,6.48,6.48,119200.0,6.5,6.51,6.48,6.48,119200.0
2006-02-03 09:55:00,6.48,6.49,6.48,6.48,38400.0,6.48,6.49,6.48,6.48,38400.0
2006-02-03 10:00:00,6.47,6.47,6.46,6.47,26400.0,6.47,6.47,6.46,6.47,26400.0
2006-02-03 10:05:00,6.47,6.49,6.47,6.47,41200.0,6.47,6.49,6.47,6.47,41200.0
2006-02-03 10:10:00,6.48,6.48,6.46,6.47,30400.0,6.48,6.48,6.46,6.47,30400.0
2006-02-03 10:15:00,6.47,6.47,6.41,6.42,57600.0,6.47,6.47,6.41,6.42,57600.0
2006-02-03 10:20:00,6.39,6.42,6.39,6.42,48400.0,6.39,6.42,6.39,6.42,48400.0
2006-02-03 10:25:00,6.42,6.43,6.42,6.43,16400.0,6.42,6.43,6.42,6.43,16400.0
2006-02-03 10:30:00,6.43,6.46,6.43,6.46,22400.0,6.43,6.46,6.43,6.46,22400.0
2006-02-03 10:35:00,6.45,6.45,6.43,6.43,24000.0,6.45,6.45,6.43,6.43,24000.0
2006-02-03 10:40:00,6.43,6.46,6.43,6.46,20400.0,6.43,6.46,6.43,6.46,20400.0
2006-02-03 10:45:00,6.46,6.48,6.45,6.48,19600.0,6.46,6.48,6.45,6.48,19600.0
2006-02-03 10:50:00,6.48,6.49,6.48,6.49,6800.0,6.48,6.49,6.48,6.49,6800.0
2006-02-03 10:55:00,6.49,6.51,6.49,6.51,21600.0,6.49,6.51,6.49,6.51,21600.0
2006-02-03 11:00:00,6.5,6.52,6.5,6.51,12400.0,6.5,6.52,6.5,6.51,12400.0
2006-02-03 11:05:00,6.51,6.51,6.5,6.51,3600.0,6.51,6.51,6.5,6.51,3600.0
2006-02-03 11:10:00,6.51,6.53,6.5,6.51,22800.0,6.51,6.53,6.5,6.51,22800.0
2006-02-03 11:15:00,6.51,6.51,6.5,6.51,18800.0,6.51,6.51,6.5,6.51,18800.0
2006-02-03 11:20:00,6.51,6.51,6.5,6.5,14000.0,6.51,6.51,6.5,6.5,14000.0
2006-02-03 11:25:00,6.5,6.53,6.5,6.5,40800.0,6.5,6.53,6.5,6.5,40800.0
2006-02-03 11:30:00,6.5,6.51,6.5,6.5,130800.0,6.5,6.51,6.5,6.5,130800.0
2006-02-03 11:35:00,6.5,6.51,6.5,6.5,33600.0,6.5,6.51,6.5,6.5,33600.0
2006-02-03 11:40:00,6.49,6.53,6.49,6.51,66400.0,6.49,6.53,6.49,6.51,66400.0
2006-02-03 11:45:00,6.51,6.51,6.5,6.5,19600.0,6.51,6.51,6.5,6.5,19600.0
2006-02-03 11:50:00,6.5,6.51,6.49,6.49,35600.0,6.5,6.51,6.49,6.49,35600.0
2006-02-03 11:55:00,6.49,6.51,6.49,6.5,27200.0,6.49,6.51,6.49,6.5,27200.0
2006-02-03 12:00:00,6.5,6.51,6.49,6.51,20400.0,6.5,6.51,6.49,6.51,20400.0
2006-02-03 12:05:00,6.51,6.51,6.5,6.5,21200.0,6.51,6.51,6.5,6.5,21200.0
2006-02-03 12:10:00,6.5,6.5,6.47,6.49,25600.0,6.5,6.5,6.47,6.49,25600.0
2006-02-03 12:15:00,6.49,6.51,6.49,6.49,24000.0,6.49,6.51,6.49,6.49,24000.0
2006-02-03 12:20:00,6.49,6.49,6.48,6.49,74800.0,6.49,6.49,6.48,6.49,74800.0
2006-02-03 12:25:00,6.49,6.5,6.49,6.5,16400.0,6.49,6.5,6.49,6.5,16400.0
2006-02-03 12:30:00,6.49,6.51,6.49,6.5,24000.0,6.49,6.51,6.49,6.5,24000.0
2006-02-03 12:35:00,6.5,6.5,6.5,6.5,15600.0,6.5,6.5,6.5,6.5,15600.0
2006-02-03 12:40:00,6.5,6.5,6.5,6.5,12000.0,6.5,6.5,6.5,6.5,12000.0
2006-02-03 12:45:00,6.5,6.51,6.5,6.51,10800.0,6.5,6.51,6.5,6.51,10800.0
2006-02-03 12:50:00,6.5,6.52,6.5,6.51,18400.0,6.5,6.52,6.5,6.51,18400.0
2006-02-03 12:55:00,6.51,6.52,6.51,6.52,17200.0,6.51,6.52,6.51,6.52,17200.0
2006-02-03 13:00:00,6.52,6.52,6.51,6.51,10400.0,6.52,6.52,6.51,6.51,10400.0
2006-02-03 13:05:00,6.51,6.51,6.51,6.51,15200.0,6.51,6.51,6.51,6.51,15200.0
2006-02-03 13:10:00,6.51,6.51,6.5,6.5,17600.0,6.51,6.51,6.5,6.5,17600.0
2006-02-03 13:15:00,6.5,6.52,6.5,6.51,42000.0,6.5,6.52,6.5,6.51,42000.0
2006-02-03 13:20:00,6.51,6.53,6.51,6.53,26800.0,6.51,6.53,6.51,6.53,26800.0
2006-02-03 13:25:00,6.53,6.54,6.52,6.53,37200.0,6.53,6.54,6.52,6.53,37200.0
2006-02-03 13:30:00,6.53,6.55,6.52,6.52,60000.0,6.53,6.55,6.52,6.52,60000.0
2006-02-03 13:35:00,6.52,6.56,6.52,6.53,70400.0,6.52,6.56,6.52,6.53,70400.0
2006-02-03 13:40:00,6.53,6.55,6.52,6.52,30800.0,6.53,6.55,6.52,6.52,30800.0
2006-02-03 13:45:00,6.51,6.54,6.51,6.52,21600.0,6.51,6.54,6.51,6.52,21600.0
2006-02-03 13:50:00,6.53,6.56,6.53,6.53,47200.0,6.53,6.56,6.53,6.53,47200.0
2006-02-03 13:55:00,6.53,6.53,6.52,6.53,20800.0,6.53,6.53,6.52,6.53,20800.0
2006-02-03 14:00:00,6.53,6.53,6.52,6.52,20400.0,6.53,6.53,6.52,6.52,20400.0
2006-02-03 14:05:00,6.52,6.55,6.52,6.52,14800.0,6.52,6.55,6.52,6.52,14800.0
2006-02-03 14:10:00,6.52,6.53,6.51,6.52,21200.0,6.52,6.53,6.51,6.52,21200.0
2006-02-03 14:15:00,6.5,6.51,6.5,6.5,20800.0,6.5,6.51,6.5,6.5,20800.0
2006-02-03 14:20:00,6.5,6.51,6.5,6.5,13600.0,6.5,6.51,6.5,6.5,13600.0
2006-02-03 14:25:00,6.5,6.51,6.5,6.5,21600.0,6.5,6.51,6.5,6.5,21600.0
2006-02-03 14:30:00,6.51,6.53,6.51,6.53,11200.0,6.51,6.53,6.51,6.53,11200.0
2006-02-03 14:35:00,6.53,6.54,6.53,6.54,11200.0,6.53,6.54,6.53,6.54,11200.0
2006-02-03 14:40:00,6.55,6.56,6.55,6.55,16400.0,6.55,6.56,6.55,6.55,16400.0
2006-02-03 14:45:00,6.55,6.55,6.53,6.53,28400.0,6.55,6.55,6.53,6.53,28400.0
2006-02-03 14:50:00,6.53,6.53,6.52,6.52,16000.0,6.53,6.53,6.52,6.52,16000.0
2006-02-03 14:55:00,6.52,6.53,6.52,6.52,24400.0,6.52,6.53,6.52,6.52,24400.0
2006-02-03 15:00:00,6.52,6.54,6.52,6.53,36000.0,6.52,6.54,6.52,6.53,36000.0
2006-02-03 15:05:00,6.53,6.55,6.52,6.54,21200.0,6.53,6.55,6.52,6.54,21200.0
2006-02-03 15:10:00,6.55,6.55,6.52,6.52,20800.0,6.55,6.55,6.52,6.52,20800.0
2006-02-03 15:15:00,6.52,6.53,6.5,6.51,25600.0,6.52,6.53,6.5,6.51,25600.0
2006-02-03 15:20:00,6.51,6.55,6.51,6.55,23200.0,6.51,6.55,6.51,6.55,23200.0
2006-02-03 15:25:00,6.55,6.55,6.53,6.53,27200.0,6.55,6.55,6.53,6.53,27200.0
2006-02-03 15:30:00,6.53,6.53,6.53,6.53,31600.0,6.53,6.53,6.53,6.53,31600.0
2006-02-03 15:35:00,6.53,6.56,6.53,6.56,36800.0,6.53,6.56,6.53,6.56,36800.0
2006-02-03 15:40:00,6.56,6.58,6.56,6.58,26800.0,6.56,6.58,6.56,6.58,26800.0
2006-02-03 15:45:00,6.58,6.58,6.55,6.57,47600.0,6.58,6.58,6.55,6.57,47600.0
2006-02-03 15:50:00,6.57,6.57,6.57,6.57,21200.0,6.57,6.57,6.57,6.57,21200.0
2006-02-03 15:55:00,6.57,6.58,6.55,6.56,45200.0,6.57,6.58,6.55,6.56,45200.0
2006-02-06 09:30:00,6.56,6.57,6.53,6.53,34000.0,6.56,6.57,6.53,6.53,34000.0
2006-02-06 09:35:00,6.52,6.53,6.52,6.53,15200.0,6.52,6.53,6.52,6.53,15200.0
2006-02-06 09:40:00,6.53,6.56,6.53,6.53,18800.0,6.53,6.56,6.53,6.53,18800.0
2006-02-06 09:45:00,6.53,6.53,6.5,6.5,47200.0,6.53,6.53,6.5,6.5,47200.0
2006-02-06 09:50:00,6.5,6.52,6.5,6.51,18800.0,6.5,6.52,6.5,6.51,18800.0
2006-02-06 09:55:00,6.51,6.51,6.46,6.47,21200.0,6.51,6.51,6.46,6.47,21200.0
2006-02-06 10:00:00,6.47,6.49,6.47,6.49,22400.0,6.47,6.49,6.47,6.49,22400.0
2006-02-06 10:05:00,6.49,6.49,6.47,6.49,13200.0,6.49,6.49,6.47,6.49,13200.0
2006-02-06 10:10:00,6.49,6.57,6.49,6.56,25600.0,6.49,6.57,6.49,6.56,25600.0
2006-02-06 10:15:00,6.56,6.56,6.49,6.49,40400.0,6.56,6.56,6.49,6.49,40400.0
2006-02-06 10:20:00,6.48,6.49,6.48,6.49,140400.0,6.48,6.49,6.48,6.49,140400.0
2006-02-06 10:25:00,6.48,6.48,6.42,6.43,109200.0,6.48,6.48,6.42,6.43,109200.0
2006-02-06 10:30:00,6.43,6.44,6.42,6.43,74000.0,6.43,6.44,6.42,6.43,74000.0
2006-02-06 10:35:00,6.43,6.45,6.43,6.45,43200.0,6.43,6.45,6.43,6.45,43200.0
2006-02-06 10:40:00,6.45,6.46,6.43,6.44,32000.0,6.45,6.46,6.43,6.44,32000.0
2006-02-06 10:45:00,6.44,6.44,6.44,6.44,9600.0,6.44,6.44,6.44,6.44,9600.0
2006-02-06 10:50:00,6.43,6.46,6.43,6.46,8400.0,6.43,6.46,6.43,6.46,8400.0
2006-02-06 10:55:00,6.45,6.46,6.45,6.45,24000.0,6.45,6.46,6.45,6.45,24000.0
2006-02-06 11:00:00,6.45,6.46,6.45,6.46,26400.0,6.45,6.46,6.45,6.46,26400.0
2006-02-06 11:05:00,6.46,6.48,6.46,6.48,12000.0,6.46,6.48,6.46,6.48,12000.0
2006-02-06 11:10:00,6.48,6.48,6.47,6.48,30400.0,6.48,6.48,6.47,6.48,30400.0
2006-02-06 11:15:00,6.48,6.48,6.48,6.48,5200.0,6.48,6.48,6.48,6.48,5200.0
2006-02-06 11:20:00,6.49,6.51,6.49,6.51,16000.0,6.49,6.51,6.49,6.51,16000.0
2006-02-06 11:25:00,6.51,6.51,6.51,6.51,15200.0,6.51,6.51,6.51,6.51,15200.0
2006-02-06 11:30:00,6.51,6.51,6.51,6.51,8000.0,6.51,6.51,6.51,6.51,8000.0
2006-02-06 11:35:00,6.51,6.53,6.51,6.52,117600.0,6.51,6.53,6.51,6.52,117600.0
2006-02-06 11:40:00,6.52,6.52,6.52,6.52,800.0,6.52,6.52,6.52,6.52,800.0
2006-02-06 11:45:00,6.52,6.52,6.47,6.47,40800.0,6.52,6.52,6.47,6.47,40800.0
2006-02-06 11:50:00,6.45,6.49,6.45,6.48,17200.0,6.45,6.49,6.45,6.48,17200.0
2006-02-06 11:55:00,6.48,6.48,6.48,6.48,1200.0,6.48,6.48,6.48,6.48,1200.0
2006-02-06 12:00:00,6.48,6.5,6.48,6.5,5200.0,6.48,6.5,6.48,6.5,5200.0
2006-02-06 12:05:00,6.5,6.5,6.5,6.5,2000.0,6.5,6.5,6.5,6.5,2000.0
2006-02-06 12:10:00,6.5,6.5,6.5,6.5,2800.0,6.5,6.5,6.5,6.5,2800.0
2006-02-06 12:15:00,6.5,6.5,6.5,6.5,7600.0,6.5,6.5,6.5,6.5,7600.0
2006-02-06 12:20:00,6.49,6.49,6.49,6.49,2000.0,6.49,6.49,6.49,6.49,2000.0
2006-02-06 12:25:00,6.48,6.48,6.47,6.47,6800.0,6.48,6.48,6.47,6.47,6800.0
2006-02-06 12:30:00,6.47,6.47,6.46,6.46,9600.0,6.47,6.47,6.46,6.46,9600.0
2006-02-06 12:35:00,6.46,6.46,6.45,6.45,8000.0,6.46,6.46,6.45,6.45,8000.0
2006-02-06 12:40:00,6.45,6.45,6.45,6.45,6800.0,6.45,6.45,6.45,6.45,6800.0
2006-02-06 12:45:00,6.45,6.46,6.44,6.44,10400.0,6.45,6.46,6.44,6.44,10400.0
2006-02-06 12:50:00,6.44,6.46,6.42,6.46,46800.0,6.44,6.46,6.42,6.46,46800.0
2006-02-06 12:55:00,6.46,6.47,6.46,6.47,16000.0,6.46,6.47,6.46,6.47,16000.0
2006-02-06 13:00:00,6.46,6.47,6.44,6.44,8000.0,6.46,6.47,6.44,6.44,8000.0
2006-02-06 13:05:00,6.44,6.45,6.42,6.43,8400.0,6.44,6.45,6.42,6.43,8400.0
2006-02-06 13:10:00,6.43,6.44,6.39,6.41,40000.0,6.43,6.44,6.39,6.41,40000.0
2006-02-06 13:15:00,6.4,6.42,6.4,6.4,34800.0,6.4,6.42,6.4,6.4,34800.0
2006-02-06 13:20:00,6.41,6.44,6.41,6.44,10000.0,6.41,6.44,6.41,6.44,10000.0
2006-02-06 13:25:00,6.44,6.45,6.44,6.45,10000.0,6.44,6.45,6.44,6.45,10000.0
2006-02-06 13:30:00,6.45,6.45,6.44,6.44,14800.0,6.45,6.45,6.44,6.44,14800.0
2006-02-06 13:35:00,6.45,6.45,6.43,6.43,13200.0,6.45,6.45,6.43,6.43,13200.0
2006-02-06 13:40:00,6.43,6.43,6.4,6.4,23200.0,6.43,6.43,6.4,6.4,23200.0
2006-02-06 13:45:00,6.4,6.43,6.4,6.43,16000.0,6.4,6.43,6.4,6.43,16000.0
2006-02-06 13:50:00,6.41,6.42,6.41,6.42,4400.0,6.41,6.42,6.41,6.42,4400.0
2006-02-06 13:55:00,6.43,6.43,6.43,6.43,6800.0,6.43,6.43,6.43,6.43,6800.0
2006-02-06 14:00:00,6.43,6.43,6.39,6.39,18800.0,6.43,6.43,6.39,6.39,18800.0
2006-02-06 14:05:00,6.38,6.38,6.35,6.38,28400.0,6.38,6.38,6.35,6.38,28400.0
2006-02-06 14:10:00,6.38,6.39,6.38,6.38,3200.0,6.38,6.39,6.38,6.38,3200.0
2006-02-06 14:15:00,6.37,6.38,6.36,6.37,23200.0,6.37,6.38,6.36,6.37,23200.0
2006-02-06 14:20:00,6.37,6.39,6.37,6.38,6400.0,6.37,6.39,6.37,6.38,6400.0
2006-02-06 14:25:00,6.39,6.4,6.39,6.4,16400.0,6.39,6.4,6.39,6.4,16400.0
2006-02-06 14:30:00,6.4,6.41,6.39,6.41,319200.0,6.4,6.41,6.39,6.41,319200.0
2006-02-06 14:35:00,6.41,6.41,6.41,6.41,6800.0,6.41,6.41,6.41,6.41,6800.0
2006-02-06 14:40:00,6.41,6.41,6.4,6.41,8400.0,6.41,6.41,6.4,6.41,8400.0
2006-02-06 14:45:00,6.41,6.42,6.41,6.42,13600.0,6.41,6.42,6.41,6.42,13600.0
2006-02-06 14:50:00,6.42,6.42,6.42,6.42,4800.0,6.42,6.42,6.42,6.42,4800.0
2006-02-06 14:55:00,6.42,6.43,6.42,6.43,10800.0,6.42,6.43,6.42,6.43,10800.0
2006-02-06 15:00:00,6.43,6.43,6.43,6.43,12000.0,6.43,6.43,6.43,6.43,12000.0
2006-02-06 15:05:00,6.43,6.43,6.42,6.42,30000.0,6.43,6.43,6.42,6.42,30000.0
2006-02-06 15:10:00,6.42,6.42,6.41,6.41,24800.0,6.42,6.42,6.41,6.41,24800.0
2006-02-06 15:15:00,6.41,6.41,6.38,6.38,30800.0,6.41,6.41,6.38,6.38,30800.0
2006-02-06 15:20:00,6.38,6.39,6.36,6.36,184400.0,6.38,6.39,6.36,6.36,184400.0
2006-02-06 15:25:00,6.36,6.38,6.36,6.38,126400.0,6.36,6.38,6.36,6.38,126400.0
2006-02-06 15:30:00,6.38,6.38,6.38,6.38,24000.0,6.38,6.38,6.38,6.38,24000.0
2006-02-06 15:35:00,6.38,6.42,6.38,6.41,55600.0,6.38,6.42,6.38,6.41,55600.0
2006-02-06 15:40:00,6.41,6.45,6.41,6.45,22800.0,6.41,6.45,6.41,6.45,22800.0
2006-02-06 15:45:00,6.45,6.47,6.45,6.46,32800.0,6.45,6.47,6.45,6.46,32800.0
2006-02-06 15:50:00,6.45,6.45,6.43,6.43,37200.0,6.45,6.45,6.43,6.43,37200.0
2006-02-06 15:55:00,6.42,6.42,6.4,6.4,61600.0,6.42,6.42,6.4,6.4,61600.0
2006-02-07 09:30:00,7.03,7.03,6.24,6.25,178400.0,7.03,7.03,6.24,6.25,178400.0
2006-02-07 09:35:00,6.24,6.33,6.24,6.33,70800.0,6.24,6.33,6.24,6.33,70800.0
2006-02-07 09:40:00,6.34,6.56,6.34,6.55,95200.0,6.34,6.56,6.34,6.55,95200.0
2006-02-07 09:45:00,6.59,6.72,6.57,6.72,55600.0,6.59,6.72,6.57,6.72,55600.0
2006-02-07 09:50:00,6.72,6.8,6.66,6.67,98800.0,6.72,6.8,6.66,6.67,98800.0
2006-02-07 09:55:00,6.67,6.68,6.56,6.59,188400.0,6.67,6.68,6.56,6.59,188400.0
2006-02-07 10:00:00,6.59,6.63,6.59,6.59,81200.0,6.59,6.63,6.59,6.59,81200.0
2006-02-07 10:05:00,6.59,6.59,6.54,6.56,86000.0,6.59,6.59,6.54,6.56,86000.0
2006-02-07 10:10:00,6.56,6.56,6.55,6.55,62000.0,6.56,6.56,6.55,6.55,62000.0
2006-02-07 10:15:00,6.55,6.56,6.54,6.56,68800.0,6.55,6.56,6.54,6.56,68800.0
2006-02-07 10:20:00,6.56,6.57,6.55,6.55,56400.0,6.56,6.57,6.55,6.55,56400.0
2006-02-07 10:25:00,6.55,6.59,6.55,6.59,134800.0,6.55,6.59,6.55,6.59,134800.0
2006-02-07 10:30:00,6.59,6.61,6.58,6.59,48400.0,6.59,6.61,6.58,6.59,48400.0
2006-02-07 10:35:00,6.59,6.59,6.56,6.56,62800.0,6.59,6.59,6.56,6.56,62800.0
2006-02-07 10:40:00,6.54,6.56,6.52,6.53,92400.0,6.54,6.56,6.52,6.53,92400.0
2006-02-07 10:45:00,6.53,6.53,6.48,6.5,130000.0,6.53,6.53,6.48,6.5,130000.0
2006-02-07 10:50:00,6.5,6.5,6.46,6.48,23200.0,6.5,6.5,6.46,6.48,23200.0
2006-02-07 10:55:00,6.49,6.49,6.48,6.48,8400.0,6.49,6.49,6.48,6.48,8400.0
2006-02-07 11:00:00,6.48,6.5,6.48,6.5,23200.0,6.48,6.5,6.48,6.5,23200.0
2006-02-07 11:05:00,6.5,6.5,6.49,6.49,69600.0,6.5,6.5,6.49,6.49,69600.0
2006-02-07 11:10:00,6.49,6.51,6.49,6.5,103600.0,6.49,6.51,6.49,6.5,103600.0
2006-02-07 11:15:00,6.5,6.5,6.5,6.5,24800.0,6.5,6.5,6.5,6.5,24800.0
2006-02-07 11:20:00,6.5,6.51,6.5,6.51,232000.0,6.5,6.51,6.5,6.51,232000.0
2006-02-07 11:25:00,6.51,6.55,6.51,6.55,58400.0,6.51,6.55,6.51,6.55,58400.0
2006-02-07 11:30:00,6.54,6.56,6.52,6.52,81600.0,6.54,6.56,6.52,6.52,81600.0
2006-02-07 11:35:00,6.52,6.55,6.51,6.54,67200.0,6.52,6.55,6.51,6.54,67200.0
2006-02-07 11:40:00,6.54,6.57,6.54,6.55,36400.0,6.54,6.57,6.54,6.55,36400.0
2006-02-07 11:45:00,6.55,6.58,6.55,6.56,64800.0,6.55,6.58,6.55,6.56,64800.0
2006-02-07 11:50:00,6.56,6.56,6.52,6.54,28800.0,6.56,6.56,6.52,6.54,28800.0
2006-02-07 11:55:00,6.54,6.56,6.52,6.53,120000.0,6.54,6.56,6.52,6.53,120000.0
2006-02-07 12:00:00,6.53,6.56,6.53,6.55,52000.0,6.53,6.56,6.53,6.55,52000.0
2006-02-07 12:05:00,6.54,6.55,6.54,6.54,32800.0,6.54,6.55,6.54,6.54,32800.0
2006-02-07 12:10:00,6.53,6.55,6.52,6.53,69600.0,6.53,6.55,6.52,6.53,69600.0
2006-02-07 12:15:00,6.53,6.53,6.52,6.53,23200.0,6.53,6.53,6.52,6.53,23200.0
2006-02-07 12:20:00,6.53,6.53,6.53,6.53,11600.0,6.53,6.53,6.53,6.53,11600.0
2006-02-07 12:25:00,6.52,6.52,6.51,6.51,36400.0,6.52,6.52,6.51,6.51,36400.0
2006-02-07 12:30:00,6.51,6.54,6.51,6.54,51200.0,6.51,6.54,6.51,6.54,51200.0
2006-02-07 12:35:00,6.53,6.53,6.52,6.52,22800.0,6.53,6.53,6.52,6.52,22800.0
2006-02-07 12:40:00,6.52,6.52,6.5,6.5,9200.0,6.52,6.52,6.5,6.5,9200.0
2006-02-07 12:45:00,6.5,6.5,6.43,6.46,64000.0,6.5,6.5,6.43,6.46,64000.0
2006-02-07 12:50:00,6.45,6.48,6.45,6.48,22400.0,6.45,6.48,6.45,6.48,22400.0
2006-02-07 12:55:00,6.48,6.49,6.48,6.49,24000.0,6.48,6.49,6.48,6.49,24000.0
2006-02-07 13:00:00,6.47,6.48,6.47,6.47,32400.0,6.47,6.48,6.47,6.47,32400.0
2006-02-07 13:05:00,6.49,6.5,6.45,6.46,14400.0,6.49,6.5,6.45,6.46,14400.0
2006-02-07 13:10:00,6.45,6.45,6.42,6.45,35200.0,6.45,6.45,6.42,6.45,35200.0
2006-02-07 13:15:00,6.45,6.45,6.43,6.43,18000.0,6.45,6.45,6.43,6.43,18000.0
2006-02-07 13:20:00,6.43,6.45,6.4,6.45,22800.0,6.43,6.45,6.4,6.45,22800.0
2006-02-07 13:25:00,6.46,6.47,6.46,6.46,52800.0,6.46,6.47,6.46,6.46,52800.0
2006-02-07 13:30:00,6.46,6.48,6.45,6.48,13200.0,6.46,6.48,6.45,6.48,13200.0
2006-02-07 13:35:00,6.46,6.48,6.46,6.48,90800.0,6.46,6.48,6.46,6.48,90800.0
2006-02-07 13:40:00,6.48,6.49,6.48,6.48,39200.0,6.48,6.49,6.48,6.48,39200.0
2006-02-07 13:45:00,6.49,6.5,6.49,6.49,18000.0,6.49,6.5,6.49,6.49,18000.0
2006-02-07 13:50:00,6.5,6.5,6.48,6.49,80000.0,6.5,6.5,6.48,6.49,80000.0
2006-02-07 13:55:00,6.49,6.5,6.48,6.5,44400.0,6.49,6.5,6.48,6.5,44400.0
2006-02-07 14:00:00,6.51,6.51,6.49,6.5,22000.0,6.51,6.51,6.49,6.5,22000.0
2006-02-07 14:05:00,6.51,6.53,6.5,6.5,26000.0,6.51,6.53,6.5,6.5,26000.0
2006-02-07 14:10:00,6.5,6.53,6.5,6.53,107600.0,6.5,6.53,6.5,6.53,107600.0
2006-02-07 14:15:00,6.53,6.54,6.51,6.53,24000.0,6.53,6.54,6.51,6.53,24000.0
2006-02-07 14:20:00,6.53,6.53,6.51,6.52,104800.0,6.53,6.53,6.51,6.52,104800.0
2006-02-07 14:25:00,6.52,6.53,6.51,6.53,139600.0,6.52,6.53,6.51,6.53,139600.0
2006-02-07 14:30:00,6.55,6.55,6.52,6.52,34000.0,6.55,6.55,6.52,6.52,34000.0
2006-02-07 14:35:00,6.52,6.52,6.51,6.51,73200.0,6.52,6.52,6.51,6.51,73200.0
2006-02-07 14:40:00,6.5,6.51,6.5,6.51,25600.0,6.5,6.51,6.5,6.51,25600.0
2006-02-07 14:45:00,6.52,6.52,6.51,6.52,52800.0,6.52,6.52,6.51,6.52,52800.0
2006-02-07 14:50:00,6.52,6.52,6.5,6.51,36800.0,6.52,6.52,6.5,6.51,36800.0
2006-02-07 14:55:00,6.51,6.53,6.51,6.51,75200.0,6.51,6.53,6.51,6.51,75200.0
2006-02-07 15:00:00,6.52,6.55,6.52,6.54,40800.0,6.52,6.55,6.52,6.54,40800.0
2006-02-07 15:05:00,6.54,6.55,6.53,6.55,16800.0,6.54,6.55,6.53,6.55,16800.0
2006-02-07 15:10:00,6.55,6.55,6.53,6.53,11600.0,6.55,6.55,6.53,6.53,11600.0
2006-02-07 15:15:00,6.53,6.56,6.53,6.56,41600.0,6.53,6.56,6.53,6.56,41600.0
2006-02-07 15:20:00,6.55,6.58,6.55,6.56,28400.0,6.55,6.58,6.55,6.56,28400.0
2006-02-07 15:25:00,6.56,6.57,6.56,6.56,16800.0,6.56,6.57,6.56,6.56,16800.0
2006-02-07 15:30:00,6.56,6.58,6.56,6.58,16400.0,6.56,6.58,6.56,6.58,16400.0
2006-02-07 15:35:00,6.58,6.58,6.58,6.58,47200.0,6.58,6.58,6.58,6.58,47200.0
2006-02-07 15:40:00,6.58,6.6,6.58,6.59,43200.0,6.58,6.6,6.58,6.59,43200.0
2006-02-07 15:45:00,6.59,6.6,6.58,6.6,46000.0,6.59,6.6,6.58,6.6,46000.0
2006-02-07 15:50:00,6.59,6.6,6.57,6.57,118400.0,6.59,6.6,6.57,6.57,118400.0
2006-02-07 15:55:00,6.57,6.59,6.57,6.58,67200.0,6.57,6.59,6.57,6.58,67200.0
2006-02-08 09:30:00,6.72,6.73,6.65,6.65,110800.0,6.72,6.73,6.65,6.65,110800.0
2006-02-08 09:35:00,6.64,6.64,6.57,6.57,59600.0,6.64,6.64,6.57,6.57,59600.0
2006-02-08 09:40:00,6.58,6.65,6.57,6.65,50800.0,6.58,6.65,6.57,6.65,50800.0
2006-02-08 09:45:00,6.64,6.67,6.64,6.64,23200.0,6.64,6.67,6.64,6.64,23200.0
2006-02-08 09:50:00,6.64,6.68,6.64,6.66,16000.0,6.64,6.68,6.64,6.66,16000.0
2006-02-08 09:55:00,6.66,6.67,6.59,6.59,40400.0,6.66,6.67,6.59,6.59,40400.0
2006-02-08 10:00:00,6.59,6.59,6.58,6.59,47600.0,6.59,6.59,6.58,6.59,47600.0
2006-02-08 10:05:00,6.59,6.59,6.58,6.59,36400.0,6.59,6.59,6.58,6.59,36400.0
2006-02-08 10:10:00,6.59,6.61,6.58,6.58,30800.0,6.59,6.61,6.58,6.58,30800.0
2006-02-08 10:15:00,6.59,6.59,6.57,6.58,34800.0,6.59,6.59,6.57,6.58,34800.0
2006-02-08 10:20:00,6.58,6.62,6.58,6.62,28400.0,6.58,6.62,6.58,6.62,28400.0
2006-02-08 10:25:00,6.61,6.61,6.56,6.59,62000.0,6.61,6.61,6.56,6.59,62000.0
2006-02-08 10:30:00,6.58,6.61,6.58,6.61,58000.0,6.58,6.61,6.58,6.61,58000.0
2006-02-08 10:35:00,6.61,6.63,6.61,6.61,58000.0,6.61,6.63,6.61,6.61,58000.0
2006-02-08 10:40:00,6.6,6.61,6.6,6.6,38800.0,6.6,6.61,6.6,6.6,38800.0
2006-02-08 10:45:00,6.6,6.64,6.6,6.62,73200.0,6.6,6.64,6.6,6.62,73200.0
2006-02-08 10:50:00,6.62,6.62,6.59,6.6,26400.0,6.62,6.62,6.59,6.6,26400.0
2006-02-08 10:55:00,6.59,6.61,6.59,6.6,16000.0,6.59,6.61,6.59,6.6,16000.0
2006-02-08 11:00:00,6.6,6.68,6.6,6.68,98000.0,6.6,6.68,6.6,6.68,98000.0
2006-02-08 11:05:00,6.68,6.68,6.65,6.65,42800.0,6.68,6.68,6.65,6.65,42800.0
2006-02-08 11:10:00,6.65,6.65,6.64,6.64,25600.0,6.65,6.65,6.64,6.64,25600.0
2006-02-08 11:15:00,6.64,6.7,6.64,6.7,96800.0,6.64,6.7,6.64,6.7,96800.0
2006-02-08 11:20:00,6.69,6.71,6.68,6.7,80400.0,6.69,6.71,6.68,6.7,80400.0
2006-02-08 11:25:00,6.7,6.72,6.68,6.69,60800.0,6.7,6.72,6.68,6.69,60800.0
2006-02-08 11:30:00,6.69,6.71,6.69,6.71,24000.0,6.69,6.71,6.69,6.71,24000.0
2006-02-08 11:35:00,6.71,6.71,6.7,6.71,35600.0,6.71,6.71,6.7,6.71,35600.0
2006-02-08 11:40:00,6.71,6.71,6.7,6.7,23600.0,6.71,6.71,6.7,6.7,23600.0
2006-02-08 11:45:00,6.7,6.73,6.7,6.72,37600.0,6.7,6.73,6.7,6.72,37600.0
2006-02-08 11:50:00,6.73,6.73,6.72,6.73,45600.0,6.73,6.73,6.72,6.73,45600.0
2006-02-08 11:55:00,6.72,6.76,6.72,6.75,57600.0,6.72,6.76,6.72,6.75,57600.0
2006-02-08 12:00:00,6.75,6.76,6.74,6.76,12800.0,6.75,6.76,6.74,6.76,12800.0
2006-02-08 12:05:00,6.76,6.76,6.72,6.73,30000.0,6.76,6.76,6.72,6.73,30000.0
2006-02-08 12:10:00,6.73,6.76,6.73,6.76,24000.0,6.73,6.76,6.73,6.76,24000.0
2006-02-08 12:15:00,6.75,6.75,6.75,6.75,15600.0,6.75,6.75,6.75,6.75,15600.0
2006-02-08 12:20:00,6.75,6.76,6.75,6.75,20800.0,6.75,6.76,6.75,6.75,20800.0
2006-02-08 12:25:00,6.75,6.75,6.75,6.75,29600.0,6.75,6.75,6.75,6.75,29600.0
2006-02-08 12:30:00,6.75,6.75,6.73,6.74,29200.0,6.75,6.75,6.73,6.74,29200.0
2006-02-08 12:35:00,6.74,6.74,6.73,6.74,33200.0,6.74,6.74,6.73,6.74,33200.0
2006-02-08 12:40:00,6.74,6.76,6.74,6.75,37200.0,6.74,6.76,6.74,6.75,37200.0
2006-02-08 12:45:00,6.75,6.76,6.75,6.75,38800.0,6.75,6.76,6.75,6.75,38800.0
2006-02-08 12:50:00,6.75,6.76,6.75,6.75,20000.0,6.75,6.76,6.75,6.75,20000.0
2006-02-08 12:55:00,6.75,6.76,6.74,6.76,20400.0,6.75,6.76,6.74,6.76,20400.0
2006-02-08 13:00:00,6.76,6.76,6.74,6.75,21600.0,6.76,6.76,6.74,6.75,21600.0
2006-02-08 13:05:00,6.75,6.75,6.74,6.75,22000.0,6.75,6.75,6.74,6.75,22000.0
2006-02-08 13:10:00,6.75,6.75,6.75,6.75,140400.0,6.75,6.75,6.75,6.75,140400.0
2006-02-08 13:15:00,6.75,6.76,6.75,6.75,20800.0,6.75,6.76,6.75,6.75,20800.0
2006-02-08 13:20:00,6.75,6.75,6.74,6.75,38000.0,6.75,6.75,6.74,6.75,38000.0
2006-02-08 13:25:00,6.75,6.75,6.74,6.74,13600.0,6.75,6.75,6.74,6.74,13600.0
2006-02-08 13:30:00,6.74,6.75,6.73,6.74,12800.0,6.74,6.75,6.73,6.74,12800.0
2006-02-08 13:35:00,6.74,6.74,6.73,6.73,18400.0,6.74,6.74,6.73,6.73,18400.0
2006-02-08 13:40:00,6.73,6.73,6.73,6.73,28400.0,6.73,6.73,6.73,6.73,28400.0
2006-02-08 13:45:00,6.73,6.73,6.72,6.73,26000.0,6.73,6.73,6.72,6.73,26000.0
2006-02-08 13:50:00,6.73,6.73,6.72,6.73,18400.0,6.73,6.73,6.72,6.73,18400.0
2006-02-08 13:55:00,6.73,6.73,6.72,6.73,10400.0,6.73,6.73,6.72,6.73,10400.0
2006-02-08 14:00:00,6.73,6.73,6.72,6.73,19200.0,6.73,6.73,6.72,6.73,19200.0
2006-02-08 14:05:00,6.73,6.73,6.72,6.72,16800.0,6.73,6.73,6.72,6.72,16800.0
2006-02-08 14:10:00,6.72,6.73,6.71,6.72,43200.0,6.72,6.73,6.71,6.72,43200.0
2006-02-08 14:15:00,6.72,6.73,6.7,6.71,26000.0,6.72,6.73,6.7,6.71,26000.0
2006-02-08 14:20:00,6.7,6.72,6.7,6.72,30800.0,6.7,6.72,6.7,6.72,30800.0
2006-02-08 14:25:00,6.72,6.72,6.7,6.7,12800.0,6.72,6.72,6.7,6.7,12800.0
2006-02-08 14:30:00,6.7,6.7,6.7,6.7,26400.0,6.7,6.7,6.7,6.7,26400.0
2006-02-08 14:35:00,6.7,6.7,6.68,6.68,78000.0,6.7,6.7,6.68,6.68,78000.0
2006-02-08 14:40:00,6.68,6.68,6.68,6.68,20000.0,6.68,6.68,6.68,6.68,20000.0
2006-02-08 14:45:00,6.68,6.69,6.68,6.69,31600.0,6.68,6.69,6.68,6.69,31600.0
2006-02-08 14:50:00,6.69,6.7,6.66,6.67,38000.0,6.69,6.7,6.66,6.67,38000.0
2006-02-08 14:55:00,6.67,6.68,6.66,6.68,52400.0,6.67,6.68,6.66,6.68,52400.0
2006-02-08 15:00:00,6.68,6.69,6.67,6.68,63200.0,6.68,6.69,6.67,6.68,63200.0
2006-02-08 15:05:00,6.68,6.7,6.68,6.69,26400.0,6.68,6.7,6.68,6.69,26400.0
2006-02-08 15:10:00,6.68,6.68,6.66,6.67,21200.0,6.68,6.68,6.66,6.67,21200.0
2006-02-08 15:15:00,6.67,6.68,6.67,6.68,17200.0,6.67,6.68,6.67,6.68,17200.0
2006-02-08 15:20:00,6.68,6.68,6.66,6.66,20000.0,6.68,6.68,6.66,6.66,20000.0
2006-02-08 15:25:00,6.66,6.68,6.66,6.68,46400.0,6.66,6.68,6.66,6.68,46400.0
2006-02-08 15:30:00,6.68,6.68,6.68,6.68,43200.0,6.68,6.68,6.68,6.68,43200.0
2006-02-08 15:35:00,6.68,6.7,6.68,6.7,64400.0,6.68,6.7,6.68,6.7,64400.0
2006-02-08 15:40:00,6.7,6.7,6.69,6.7,78800.0,6.7,6.7,6.69,6.7,78800.0
2006-02-08 15:45:00,6.7,6.7,6.7,6.7,44400.0,6.7,6.7,6.7,6.7,44400.0
2006-02-08 15:50:00,6.7,6.71,6.68,6.69,111200.0,6.7,6.71,6.68,6.69,111200.0
2006-02-08 15:55:00,6.69,6.71,6.69,6.7,54800.0,6.69,6.71,6.69,6.7,54800.0
2006-02-09 09:30:00,6.73,6.73,6.69,6.72,16400.0,6.73,6.73,6.69,6.72,16400.0
2006-02-09 09:35:00,6.73,6.74,6.71,6.73,14400.0,6.73,6.74,6.71,6.73,14400.0
2006-02-09 09:40:00,6.73,6.76,6.7,6.76,31600.0,6.73,6.76,6.7,6.76,31600.0
2006-02-09 09:45:00,6.76,6.76,6.76,6.76,4800.0,6.76,6.76,6.76,6.76,4800.0
2006-02-09 09:50:00,6.75,6.77,6.75,6.76,9200.0,6.75,6.77,6.75,6.76,9200.0
2006-02-09 09:55:00,6.73,6.77,6.73,6.77,23200.0,6.73,6.77,6.73,6.77,23200.0
2006-02-09 10:00:00,6.77,6.77,6.74,6.74,12000.0,6.77,6.77,6.74,6.74,12000.0
2006-02-09 10:05:00,6.75,6.75,6.73,6.73,2800.0,6.75,6.75,6.73,6.73,2800.0
2006-02-09 10:10:00,6.73,6.73,6.71,6.71,14400.0,6.73,6.73,6.71,6.71,14400.0
2006-02-09 10:15:00,6.7,6.7,6.69,6.7,17600.0,6.7,6.7,6.69,6.7,17600.0
2006-02-09 10:20:00,6.7,6.73,6.7,6.73,16800.0,6.7,6.73,6.7,6.73,16800.0
2006-02-09 10:25:00,6.73,6.74,6.73,6.73,5600.0,6.73,6.74,6.73,6.73,5600.0
2006-02-09 10:30:00,6.73,6.74,6.73,6.74,12400.0,6.73,6.74,6.73,6.74,12400.0
2006-02-09 10:35:00,6.74,6.74,6.73,6.73,6800.0,6.74,6.74,6.73,6.73,6800.0
2006-02-09 10:40:00,6.72,6.72,6.7,6.71,4800.0,6.72,6.72,6.7,6.71,4800.0
2006-02-09 10:45:00,6.7,6.73,6.7,6.71,38400.0,6.7,6.73,6.7,6.71,38400.0
2006-02-09 10:50:00,6.72,6.74,6.7,6.74,28000.0,6.72,6.74,6.7,6.74,28000.0
2006-02-09 10:55:00,6.74,6.75,6.74,6.75,14000.0,6.74,6.75,6.74,6.75,14000.0
2006-02-09 11:00:00,6.75,6.75,6.74,6.74,15600.0,6.75,6.75,6.74,6.74,15600.0
2006-02-09 11:05:00,6.74,6.74,6.71,6.72,19200.0,6.74,6.74,6.71,6.72,19200.0
2006-02-09 11:10:00,6.72,6.72,6.71,6.72,8800.0,6.72,6.72,6.71,6.72,8800.0
2006-02-09 11:15:00,6.72,6.72,6.71,6.72,4000.0,6.72,6.72,6.71,6.72,4000.0
2006-02-09 11:20:00,6.71,6.74,6.71,6.74,14000.0,6.71,6.74,6.71,6.74,14000.0
2006-02-09 11:25:00,6.74,6.74,6.73,6.73,4000.0,6.74,6.74,6.73,6.73,4000.0
2006-02-09 11:30:00,6.73,6.73,6.71,6.73,9200.0,6.73,6.73,6.71,6.73,9200.0
2006-02-09 11:35:00,6.72,6.73,6.72,6.72,12400.0,6.72,6.73,6.72,6.72,12400.0
2006-02-09 11:40:00,6.72,6.73,6.71,6.73,12400.0,6.72,6.73,6.71,6.73,12400.0
2006-02-09 11:45:00,6.73,6.73,6.72,6.72,14000.0,6.73,6.73,6.72,6.72,14000.0
2006-02-09 11:50:00,6.72,6.72,6.71,6.72,14800.0,6.72,6.72,6.71,6.72,14800.0
2006-02-09 11:55:00,6.71,6.72,6.71,6.71,7200.0,6.71,6.72,6.71,6.71,7200.0
2006-02-09 12:00:00,6.71,6.71,6.7,6.71,21600.0,6.71,6.71,6.7,6.71,21600.0
2006-02-09 12:05:00,6.71,6.71,6.7,6.71,29200.0,6.71,6.71,6.7,6.71,29200.0
2006-02-09 12:10:00,6.71,6.71,6.71,6.71,9600.0,6.71,6.71,6.71,6.71,9600.0
2006-02-09 12:15:00,6.71,6.71,6.71,6.71,17200.0,6.71,6.71,6.71,6.71,17200.0
2006-02-09 12:20:00,6.71,6.72,6.71,6.72,22000.0,6.71,6.72,6.71,6.72,22000.0
2006-02-09 12:25:00,6.73,6.73,6.72,6.72,4000.0,6.73,6.73,6.72,6.72,4000.0
2006-02-09 12:30:00,6.72,6.72,6.72,6.72,9600.0,6.72,6.72,6.72,6.72,9600.0
2006-02-09 12:35:00,6.72,6.72,6.71,6.72,24000.0,6.72,6.72,6.71,6.72,24000.0
2006-02-09 12:40:00,6.73,6.73,6.72,6.72,4800.0,6.73,6.73,6.72,6.72,4800.0
2006-02-09 12:45:00,6.72,6.72,6.72,6.72,18400.0,6.72,6.72,6.72,6.72,18400.0
2006-02-09 12:50:00,6.72,6.72,6.71,6.71,6800.0,6.72,6.72,6.71,6.71,6800.0
2006-02-09 12:55:00,6.71,6.71,6.7,6.71,14800.0,6.71,6.71,6.7,6.71,14800.0
2006-02-09 13:00:00,6.71,6.72,6.7,6.7,16000.0,6.71,6.72,6.7,6.7,16000.0
2006-02-09 13:05:00,6.71,6.71,6.7,6.71,20400.0,6.71,6.71,6.7,6.71,20400.0
2006-02-09 13:10:00,6.7,6.7,6.69,6.7,3600.0,6.7,6.7,6.69,6.7,3600.0
2006-02-09 13:15:00,6.68,6.69,6.67,6.67,5200.0,6.68,6.69,6.67,6.67,5200.0
2006-02-09 13:20:00,6.67,6.68,6.66,6.68,17200.0,6.67,6.68,6.66,6.68,17200.0
2006-02-09 13:25:00,6.69,6.7,6.69,6.7,10400.0,6.69,6.7,6.69,6.7,10400.0
2006-02-09 13:30:00,6.7,6.7,6.68,6.69,2400.0,6.7,6.7,6.68,6.69,2400.0
2006-02-09 13:35:00,6.69,6.7,6.69,6.69,4400.0,6.69,6.7,6.69,6.69,4400.0
2006-02-09 13:40:00,6.7,6.7,6.68,6.68,8000.0,6.7,6.7,6.68,6.68,8000.0
2006-02-09 13:45:00,6.68,6.69,6.68,6.68,4800.0,6.68,6.69,6.68,6.68,4800.0
2006-02-09 13:50:00,6.68,6.68,6.67,6.68,4400.0,6.68,6.68,6.67,6.68,4400.0
2006-02-09 13:55:00,6.68,6.68,6.68,6.68,2800.0,6.68,6.68,6.68,6.68,2800.0
2006-02-09 14:00:00,6.68,6.68,6.67,6.68,11600.0,6.68,6.68,6.67,6.68,11600.0
2006-02-09 14:05:00,6.67,6.67,6.65,6.65,14000.0,6.67,6.67,6.65,6.65,14000.0
2006-02-09 14:10:00,6.65,6.7,6.64,6.69,42400.0,6.65,6.7,6.64,6.69,42400.0
2006-02-09 14:15:00,6.69,6.69,6.69,6.69,9600.0,6.69,6.69,6.69,6.69,9600.0
2006-02-09 14:20:00,6.69,6.69,6.69,6.69,6400.0,6.69,6.69,6.69,6.69,6400.0
2006-02-09 14:25:00,6.69,6.7,6.69,6.7,3200.0,6.69,6.7,6.69,6.7,3200.0
2006-02-09 14:30:00,6.69,6.69,6.67,6.67,19600.0,6.69,6.69,6.67,6.67,19600.0
2006-02-09 14:35:00,6.66,6.68,6.66,6.68,20000.0,6.66,6.68,6.66,6.68,20000.0
2006-02-09 14:40:00,6.68,6.68,6.68,6.68,18400.0,6.68,6.68,6.68,6.68,18400.0
2006-02-09 14:45:00,6.67,6.68,6.67,6.68,9600.0,6.67,6.68,6.67,6.68,9600.0
2006-02-09 14:50:00,6.68,6.68,6.68,6.68,4400.0,6.68,6.68,6.68,6.68,4400.0
2006-02-09 14:55:00,6.68,6.68,6.66,6.67,12800.0,6.68,6.68,6.66,6.67,12800.0
2006-02-09 15:00:00,6.66,6.66,6.65,6.66,14400.0,6.66,6.66,6.65,6.66,14400.0
2006-02-09 15:05:00,6.65,6.65,6.61,6.63,15200.0,6.65,6.65,6.61,6.63,15200.0
2006-02-09 15:10:00,6.63,6.63,6.63,6.63,5600.0,6.63,6.63,6.63,6.63,5600.0
2006-02-09 15:15:00,6.63,6.63,6.62,6.62,21600.0,6.63,6.63,6.62,6.62,21600.0
2006-02-09 15:20:00,6.62,6.64,6.62,6.64,44400.0,6.62,6.64,6.62,6.64,44400.0
2006-02-09 15:25:00,6.65,6.65,6.63,6.63,13200.0,6.65,6.65,6.63,6.63,13200.0
2006-02-09 15:30:00,6.63,6.64,6.61,6.64,36000.0,6.63,6.64,6.61,6.64,36000.0
2006-02-09 15:35:00,6.64,6.65,6.63,6.64,35200.0,6.64,6.65,6.63,6.64,35200.0
2006-02-09 15:40:00,6.63,6.64,6.6,6.61,28400.0,6.63,6.64,6.6,6.61,28400.0
2006-02-09 15:45:00,6.61,6.64,6.61,6.64,44400.0,6.61,6.64,6.61,6.64,44400.0
2006-02-09 15:50:00,6.64,6.66,6.64,6.66,33200.0,6.64,6.66,6.64,6.66,33200.0
2006-02-09 15:55:00,6.66,6.66,6.63,6.64,53200.0,6.66,6.66,6.63,6.64,53200.0
2006-02-10 09:30:00,6.59,6.59,6.51,6.51,56400.0,6.59,6.59,6.51,6.51,56400.0
2006-02-10 09:35:00,6.5,6.5,6.43,6.46,52000.0,6.5,6.5,6.43,6.46,52000.0
2006-02-10 09:40:00,6.46,6.51,6.44,6.44,35200.0,6.46,6.51,6.44,6.44,35200.0
2006-02-10 09:45:00,6.44,6.5,6.44,6.5,27600.0,6.44,6.5,6.44,6.5,27600.0
2006-02-10 09:50:00,6.51,6.56,6.51,6.56,16400.0,6.51,6.56,6.51,6.56,16400.0
2006-02-10 09:55:00,6.56,6.56,6.52,6.53,19600.0,6.56,6.56,6.52,6.53,19600.0
2006-02-10 10:00:00,6.53,6.55,6.53,6.55,81200.0,6.53,6.55,6.53,6.55,81200.0
2006-02-10 10:05:00,6.55,6.57,6.54,6.56,22400.0,6.55,6.57,6.54,6.56,22400.0
2006-02-10 10:10:00,6.55,6.55,6.54,6.54,46800.0,6.55,6.55,6.54,6.54,46800.0
2006-02-10 10:15:00,6.54,6.55,6.54,6.54,30800.0,6.54,6.55,6.54,6.54,30800.0
2006-02-10 10:20:00,6.53,6.55,6.5,6.52,36800.0,6.53,6.55,6.5,6.52,36800.0
2006-02-10 10:25:00,6.52,6.56,6.52,6.56,32800.0,6.52,6.56,6.52,6.56,32800.0
2006-02-10 10:30:00,6.55,6.56,6.54,6.54,20800.0,6.55,6.56,6.54,6.54,20800.0
2006-02-10 10:35:00,6.54,6.54,6.52,6.53,27200.0,6.54,6.54,6.52,6.53,27200.0
2006-02-10 10:40:00,6.53,6.54,6.52,6.52,16400.0,6.53,6.54,6.52,6.52,16400.0
2006-02-10 10:45:00,6.52,6.54,6.52,6.54,21200.0,6.52,6.54,6.52,6.54,21200.0
2006-02-10 10:50:00,6.54,6.57,6.54,6.57,19200.0,6.54,6.57,6.54,6.57,19200.0
2006-02-10 10:55:00,6.57,6.57,6.54,6.54,17600.0,6.57,6.57,6.54,6.54,17600.0
2006-02-10 11:00:00,6.53,6.55,6.53,6.55,11200.0,6.53,6.55,6.53,6.55,11200.0
2006-02-10 11:05:00,6.55,6.55,6.51,6.51,26400.0,6.55,6.55,6.51,6.51,26400.0
2006-02-10 11:10:00,6.53,6.53,6.51,6.51,23600.0,6.53,6.53,6.51,6.51,23600.0
2006-02-10 11:15:00,6.51,6.54,6.51,6.54,31200.0,6.51,6.54,6.51,6.54,31200.0
2006-02-10 11:20:00,6.54,6.55,6.53,6.54,46000.0,6.54,6.55,6.53,6.54,46000.0
2006-02-10 11:25:00,6.55,6.55,6.55,6.55,36400.0,6.55,6.55,6.55,6.55,36400.0
2006-02-10 11:30:00,6.55,6.56,6.54,6.54,29200.0,6.55,6.56,6.54,6.54,29200.0
2006-02-10 11:35:00,6.55,6.55,6.53,6.55,40000.0,6.55,6.55,6.53,6.55,40000.0
2006-02-10 11:40:00,6.55,6.55,6.54,6.54,8000.0,6.55,6.55,6.54,6.54,8000.0
2006-02-10 11:45:00,6.55,6.56,6.54,6.54,12800.0,6.55,6.56,6.54,6.54,12800.0
2006-02-10 11:50:00,6.54,6.55,6.54,6.55,4000.0,6.54,6.55,6.54,6.55,4000.0
2006-02-10 11:55:00,6.55,6.55,6.55,6.55,11200.0,6.55,6.55,6.55,6.55,11200.0
2006-02-10 12:00:00,6.55,6.55,6.54,6.55,18800.0,6.55,6.55,6.54,6.55,18800.0
2006-02-10 12:05:00,6.55,6.56,6.55,6.56,8000.0,6.55,6.56,6.55,6.56,8000.0
2006-02-10 12:10:00,6.56,6.56,6.54,6.54,8400.0,6.56,6.56,6.54,6.54,8400.0
2006-02-10 12:15:00,6.55,6.55,6.55,6.55,3200.0,6.55,6.55,6.55,6.55,3200.0
2006-02-10 12:20:00,6.55,6.55,6.54,6.55,8800.0,6.55,6.55,6.54,6.55,8800.0
2006-02-10 12:25:00,6.54,6.54,6.53,6.53,8800.0,6.54,6.54,6.53,6.53,8800.0
2006-02-10 12:30:00,6.53,6.54,6.52,6.53,17200.0,6.53,6.54,6.52,6.53,17200.0
2006-02-10 12:35:00,6.53,6.53,6.51,6.51,24800.0,6.53,6.53,6.51,6.51,24800.0
2006-02-10 12:40:00,6.51,6.51,6.5,6.5,12800.0,6.51,6.51,6.5,6.5,12800.0
2006-02-10 12:45:00,6.5,6.5,6.49,6.49,13200.0,6.5,6.5,6.49,6.49,13200.0
2006-02-10 12:50:00,6.49,6.49,6.48,6.48,14800.0,6.49,6.49,6.48,6.48,14800.0
2006-02-10 12:55:00,6.48,6.5,6.48,6.5,8800.0,6.48,6.5,6.48,6.5,8800.0
2006-02-10 13:00:00,6.49,6.5,6.49,6.49,8000.0,6.49,6.5,6.49,6.49,8000.0
2006-02-10 13:05:00,6.49,6.49,6.48,6.49,16000.0,6.49,6.49,6.48,6.49,16000.0
2006-02-10 13:10:00,6.49,6.52,6.49,6.52,22800.0,6.49,6.52,6.49,6.52,22800.0
2006-02-10 13:15:00,6.52,6.52,6.5,6.5,16400.0,6.52,6.52,6.5,6.5,16400.0
2006-02-10 13:20:00,6.5,6.51,6.5,6.5,12400.0,6.5,6.51,6.5,6.5,12400.0
2006-02-10 13:25:00,6.49,6.49,6.48,6.49,15600.0,6.49,6.49,6.48,6.49,15600.0
2006-02-10 13:30:00,6.49,6.49,6.49,6.49,17200.0,6.49,6.49,6.49,6.49,17200.0
2006-02-10 13:35:00,6.49,6.49,6.48,6.49,37200.0,6.49,6.49,6.48,6.49,37200.0
2006-02-10 13:40:00,6.49,6.5,6.48,6.48,30000.0,6.49,6.5,6.48,6.48,30000.0
2006-02-10 13:45:00,6.49,6.5,6.49,6.49,12000.0,6.49,6.5,6.49,6.49,12000.0
2006-02-10 13:50:00,6.5,6.5,6.5,6.5,5200.0,6.5,6.5,6.5,6.5,5200.0
2006-02-10 13:55:00,6.5,6.52,6.5,6.52,25200.0,6.5,6.52,6.5,6.52,25200.0
2006-02-10 14:00:00,6.52,6.52,6.51,6.51,10800.0,6.52,6.52,6.51,6.51,10800.0
2006-02-10 14:05:00,6.51,6.55,6.51,6.55,12000.0,6.51,6.55,6.51,6.55,12000.0
2006-02-10 14:10:00,6.55,6.55,6.54,6.54,7600.0,6.55,6.55,6.54,6.54,7600.0
2006-02-10 14:15:00,6.54,6.54,6.49,6.52,38400.0,6.54,6.54,6.49,6.52,38400.0
2006-02-10 14:20:00,6.52,6.52,6.51,6.52,13200.0,6.52,6.52,6.51,6.52,13200.0
2006-02-10 14:25:00,6.52,6.54,6.52,6.54,18000.0,6.52,6.54,6.52,6.54,18000.0
2006-02-10 14:30:00,6.54,6.54,6.52,6.53,6400.0,6.54,6.54,6.52,6.53,6400.0
2006-02-10 14:35:00,6.53,6.55,6.53,6.55,14000.0,6.53,6.55,6.53,6.55,14000.0
2006-02-10 14:40:00,6.55,6.55,6.53,6.53,11200.0,6.55,6.55,6.53,6.53,11200.0
2006-02-10 14:45:00,6.53,6.54,6.52,6.54,9600.0,6.53,6.54,6.52,6.54,9600.0
2006-02-10 14:50:00,6.54,6.54,6.53,6.53,15600.0,6.54,6.54,6.53,6.53,15600.0
2006-02-10 14:55:00,6.53,6.54,6.53,6.54,12800.0,6.53,6.54,6.53,6.54,12800.0
2006-02-10 15:00:00,6.54,6.54,6.53,6.54,14800.0,6.54,6.54,6.53,6.54,14800.0
2006-02-10 15:05:00,6.54,6.54,6.52,6.53,27200.0,6.54,6.54,6.52,6.53,27200.0
2006-02-10 15:10:00,6.54,6.54,6.53,6.53,19600.0,6.54,6.54,6.53,6.53,19600.0
2006-02-10 15:15:00,6.54,6.54,6.52,6.54,21600.0,6.54,6.54,6.52,6.54,21600.0
2006-02-10 15:20:00,6.54,6.54,6.53,6.53,62000.0,6.54,6.54,6.53,6.53,62000.0
2006-02-10 15:25:00,6.53,6.53,6.51,6.52,41600.0,6.53,6.53,6.51,6.52,41600.0
2006-02-10 15:30:00,6.52,6.53,6.52,6.52,29200.0,6.52,6.53,6.52,6.52,29200.0
2006-02-10 15:35:00,6.52,6.53,6.52,6.53,16800.0,6.52,6.53,6.52,6.53,16800.0
2006-02-10 15:40:00,6.53,6.54,6.5,6.5,42800.0,6.53,6.54,6.5,6.5,42800.0
2006-02-10 15:45:00,6.5,6.52,6.5,6.52,58000.0,6.5,6.52,6.5,6.52,58000.0
2006-02-10 15:50:00,6.52,6.55,6.52,6.55,22400.0,6.52,6.55,6.52,6.55,22400.0
2006-02-10 15:55:00,6.54,6.54,6.54,6.54,30000.0,6.54,6.54,6.54,6.54,30000.0
2006-02-13 09:30:00,6.55,6.55,6.53,6.54,22400.0,6.55,6.55,6.53,6.54,22400.0
2006-02-13 09:35:00,6.54,6.54,6.46,6.48,21600.0,6.54,6.54,6.46,6.48,21600.0
2006-02-13 09:40:00,6.48,6.52,6.48,6.49,25200.0,6.48,6.52,6.48,6.49,25200.0
2006-02-13 09:45:00,6.49,6.52,6.49,6.5,28800.0,6.49,6.52,6.49,6.5,28800.0
2006-02-13 09:50:00,6.5,6.51,6.49,6.5,26800.0,6.5,6.51,6.49,6.5,26800.0
2006-02-13 09:55:00,6.5,6.51,6.44,6.46,36000.0,6.5,6.51,6.44,6.46,36000.0
2006-02-13 10:00:00,6.46,6.47,6.43,6.46,49600.0,6.46,6.47,6.43,6.46,49600.0
2006-02-13 10:05:00,6.46,6.47,6.45,6.45,19600.0,6.46,6.47,6.45,6.45,19600.0
2006-02-13 10:10:00,6.46,6.46,6.44,6.46,28000.0,6.46,6.46,6.44,6.46,28000.0
2006-02-13 10:15:00,6.47,6.47,6.45,6.45,6400.0,6.47,6.47,6.45,6.45,6400.0
2006-02-13 10:20:00,6.45,6.45,6.43,6.43,11600.0,6.45,6.45,6.43,6.43,11600.0
2006-02-13 10:25:00,6.42,6.44,6.42,6.44,26000.0,6.42,6.44,6.42,6.44,26000.0
2006-02-13 10:30:00,6.45,6.48,6.45,6.47,24000.0,6.45,6.48,6.45,6.47,24000.0
2006-02-13 10:35:00,6.47,6.47,6.46,6.46,8000.0,6.47,6.47,6.46,6.46,8000.0
2006-02-13 10:40:00,6.46,6.47,6.46,6.47,5200.0,6.46,6.47,6.46,6.47,5200.0
2006-02-13 10:45:00,6.47,6.47,6.47,6.47,10000.0,6.47,6.47,6.47,6.47,10000.0
2006-02-13 10:50:00,6.46,6.49,6.46,6.49,40800.0,6.46,6.49,6.46,6.49,40800.0
2006-02-13 10:55:00,6.49,6.49,6.48,6.48,6400.0,6.49,6.49,6.48,6.48,6400.0
2006-02-13 11:00:00,6.48,6.48,6.47,6.47,16800.0,6.48,6.48,6.47,6.47,16800.0
2006-02-13 11:05:00,6.47,6.49,6.47,6.48,42800.0,6.47,6.49,6.47,6.48,42800.0
2006-02-13 11:10:00,6.49,6.49,6.48,6.49,34800.0,6.49,6.49,6.48,6.49,34800.0
2006-02-13 11:15:00,6.49,6.5,6.49,6.5,8000.0,6.49,6.5,6.49,6.5,8000.0
2006-02-13 11:20:00,6.5,6.5,6.49,6.49,8000.0,6.5,6.5,6.49,6.49,8000.0
2006-02-13 11:25:00,6.49,6.5,6.49,6.5,21200.0,6.49,6.5,6.49,6.5,21200.0
2006-02-13 11:30:00,6.5,6.52,6.5,6.5,16800.0,6.5,6.52,6.5,6.5,16800.0
2006-02-13 11:35:00,6.51,6.51,6.51,6.51,7600.0,6.51,6.51,6.51,6.51,7600.0
2006-02-13 11:40:00,6.51,6.51,6.5,6.51,13600.0,6.51,6.51,6.5,6.51,13600.0
2006-02-13 11:45:00,6.51,6.52,6.51,6.52,7200.0,6.51,6.52,6.51,6.52,7200.0
2006-02-13 11:50:00,6.52,6.52,6.52,6.52,22800.0,6.52,6.52,6.52,6.52,22800.0
2006-02-13 11:55:00,6.52,6.52,6.52,6.52,11600.0,6.52,6.52,6.52,6.52,11600.0
2006-02-13 12:00:00,6.52,6.54,6.52,6.54,62400.0,6.52,6.54,6.52,6.54,62400.0
2006-02-13 12:05:00,6.54,6.55,6.53,6.53,20000.0,6.54,6.55,6.53,6.53,20000.0
2006-02-13 12:10:00,6.53,6.55,6.53,6.54,9600.0,6.53,6.55,6.53,6.54,9600.0
2006-02-13 12:15:00,6.55,6.55,6.53,6.53,17600.0,6.55,6.55,6.53,6.53,17600.0
2006-02-13 12:20:00,6.53,6.54,6.53,6.54,9200.0,6.53,6.54,6.53,6.54,9200.0
2006-02-13 12:25:00,6.54,6.54,6.52,6.52,16800.0,6.54,6.54,6.52,6.52,16800.0
2006-02-13 12:30:00,6.52,6.53,6.52,6.53,9200.0,6.52,6.53,6.52,6.53,9200.0
2006-02-13 12:35:00,6.52,6.53,6.52,6.52,6400.0,6.52,6.53,6.52,6.52,6400.0
2006-02-13 12:40:00,6.51,6.52,6.5,6.5,24800.0,6.51,6.52,6.5,6.5,24800.0
2006-02-13 12:45:00,6.5,6.5,6.49,6.49,10400.0,6.5,6.5,6.49,6.49,10400.0
2006-02-13 12:50:00,6.49,6.49,6.48,6.48,12400.0,6.49,6.49,6.48,6.48,12400.0
2006-02-13 12:55:00,6.48,6.49,6.48,6.48,6400.0,6.48,6.49,6.48,6.48,6400.0
2006-02-13 13:00:00,6.48,6.48,6.48,6.48,1600.0,6.48,6.48,6.48,6.48,1600.0
2006-02-13 13:05:00,6.47,6.47,6.47,6.47,2400.0,6.47,6.47,6.47,6.47,2400.0
2006-02-13 13:10:00,6.47,6.47,6.45,6.46,28800.0,6.47,6.47,6.45,6.46,28800.0
2006-02-13 13:15:00,6.46,6.46,6.43,6.43,12400.0,6.46,6.46,6.43,6.43,12400.0
2006-02-13 13:20:00,6.43,6.44,6.43,6.43,18000.0,6.43,6.44,6.43,6.43,18000.0
2006-02-13 13:25:00,6.43,6.43,6.41,6.43,17200.0,6.43,6.43,6.41,6.43,17200.0
2006-02-13 13:30:00,6.44,6.44,6.42,6.42,20400.0,6.44,6.44,6.42,6.42,20400.0
2006-02-13 13:35:00,6.42,6.42,6.42,6.42,10000.0,6.42,6.42,6.42,6.42,10000.0
2006-02-13 13:40:00,6.43,6.43,6.43,6.43,3200.0,6.43,6.43,6.43,6.43,3200.0
2006-02-13 13:45:00,6.43,6.43,6.42,6.42,6800.0,6.43,6.43,6.42,6.42,6800.0
2006-02-13 13:50:00,6.43,6.43,6.43,6.43,3600.0,6.43,6.43,6.43,6.43,3600.0
2006-02-13 13:55:00,6.43,6.43,6.42,6.42,10800.0,6.43,6.43,6.42,6.42,10800.0
2006-02-13 14:00:00,6.42,6.42,6.41,6.42,10800.0,6.42,6.42,6.41,6.42,10800.0
2006-02-13 14:05:00,6.41,6.42,6.41,6.42,13200.0,6.41,6.42,6.41,6.42,13200.0
2006-02-13 14:10:00,6.42,6.42,6.4,6.42,18800.0,6.42,6.42,6.4,6.42,18800.0
2006-02-13 14:15:00,6.42,6.43,6.42,6.43,21200.0,6.42,6.43,6.42,6.43,21200.0
2006-02-13 14:20:00,6.43,6.45,6.43,6.45,23200.0,6.43,6.45,6.43,6.45,23200.0
2006-02-13 14:25:00,6.45,6.45,6.43,6.43,13600.0,6.45,6.45,6.43,6.43,13600.0
2006-02-13 14:30:00,6.44,6.45,6.44,6.45,8800.0,6.44,6.45,6.44,6.45,8800.0
2006-02-13 14:35:00,6.45,6.46,6.45,6.46,11200.0,6.45,6.46,6.45,6.46,11200.0
2006-02-13 14:40:00,6.46,6.46,6.45,6.45,12400.0,6.46,6.46,6.45,6.45,12400.0
2006-02-13 14:45:00,6.45,6.45,6.44,6.44,2800.0,6.45,6.45,6.44,6.44,2800.0
2006-02-13 14:50:00,6.43,6.44,6.41,6.41,34800.0,6.43,6.44,6.41,6.41,34800.0
2006-02-13 14:55:00,6.41,6.43,6.41,6.43,22000.0,6.41,6.43,6.41,6.43,22000.0
2006-02-13 15:00:00,6.43,6.43,6.43,6.43,4800.0,6.43,6.43,6.43,6.43,4800.0
2006-02-13 15:05:00,6.43,6.44,6.43,6.44,8400.0,6.43,6.44,6.43,6.44,8400.0
2006-02-13 15:10:00,6.44,6.44,6.41,6.42,36000.0,6.44,6.44,6.41,6.42,36000.0
2006-02-13 15:15:00,6.42,6.42,6.42,6.42,18800.0,6.42,6.42,6.42,6.42,18800.0
2006-02-13 15:20:00,6.42,6.43,6.42,6.43,9600.0,6.42,6.43,6.42,6.43,9600.0
2006-02-13 15:25:00,6.43,6.44,6.43,6.44,27200.0,6.43,6.44,6.43,6.44,27200.0
2006-02-13 15:30:00,6.45,6.45,6.45,6.45,37600.0,6.45,6.45,6.45,6.45,37600.0
2006-02-13 15:35:00,6.44,6.44,6.42,6.43,69200.0,6.44,6.44,6.42,6.43,69200.0
2006-02-13 15:40:00,6.43,6.44,6.4,6.41,27600.0,6.43,6.44,6.4,6.41,27600.0
2006-02-13 15:45:00,6.41,6.43,6.41,6.43,24800.0,6.41,6.43,6.41,6.43,24800.0
2006-02-13 15:50:00,6.43,6.45,6.43,6.43,39600.0,6.43,6.45,6.43,6.43,39600.0
2006-02-13 15:55:00,6.43,6.45,6.43,6.45,56400.0,6.43,6.45,6.43,6.45,56400.0
2006-02-14 09:30:00,6.45,6.51,6.45,6.51,26400.0,6.45,6.51,6.45,6.51,26400.0
2006-02-14 09:35:00,6.51,6.52,6.48,6.48,9600.0,6.51,6.52,6.48,6.48,9600.0
2006-02-14 09:40:00,6.5,6.55,6.48,6.54,22400.0,6.5,6.55,6.48,6.54,22400.0
2006-02-14 09:45:00,6.54,6.54,6.51,6.53,15200.0,6.54,6.54,6.51,6.53,15200.0
2006-02-14 09:50:00,6.51,6.52,6.5,6.52,22000.0,6.51,6.52,6.5,6.52,22000.0
2006-02-14 09:55:00,6.52,6.52,6.52,6.52,6800.0,6.52,6.52,6.52,6.52,6800.0
2006-02-14 10:00:00,6.52,6.56,6.52,6.53,28000.0,6.52,6.56,6.52,6.53,28000.0
2006-02-14 10:05:00,6.52,6.55,6.5,6.55,33200.0,6.52,6.55,6.5,6.55,33200.0
2006-02-14 10:10:00,6.55,6.55,6.49,6.51,43600.0,6.55,6.55,6.49,6.51,43600.0
2006-02-14 10:15:00,6.51,6.53,6.5,6.53,15600.0,6.51,6.53,6.5,6.53,15600.0
2006-02-14 10:20:00,6.53,6.54,6.5,6.52,30800.0,6.53,6.54,6.5,6.52,30800.0
2006-02-14 10:25:00,6.51,6.53,6.51,6.53,11200.0,6.51,6.53,6.51,6.53,11200.0
2006-02-14 10:30:00,6.53,6.53,6.46,6.46,22400.0,6.53,6.53,6.46,6.46,22400.0
2006-02-14 10:35:00,6.46,6.46,6.45,6.46,7200.0,6.46,6.46,6.45,6.46,7200.0
2006-02-14 10:40:00,6.46,6.5,6.46,6.5,9600.0,6.46,6.5,6.46,6.5,9600.0
2006-02-14 10:45:00,6.5,6.5,6.48,6.48,8000.0,6.5,6.5,6.48,6.48,8000.0
2006-02-14 10:50:00,6.48,6.48,6.48,6.48,8400.0,6.48,6.48,6.48,6.48,8400.0
2006-02-14 10:55:00,6.48,6.49,6.48,6.48,13600.0,6.48,6.49,6.48,6.48,13600.0
2006-02-14 11:00:00,6.48,6.5,6.48,6.49,6800.0,6.48,6.5,6.48,6.49,6800.0
2006-02-14 11:05:00,6.49,6.49,6.45,6.46,15200.0,6.49,6.49,6.45,6.46,15200.0
2006-02-14 11:10:00,6.47,6.49,6.47,6.48,23600.0,6.47,6.49,6.47,6.48,23600.0
2006-02-14 11:15:00,6.49,6.5,6.49,6.5,5200.0,6.49,6.5,6.49,6.5,5200.0
2006-02-14 11:20:00,6.5,6.51,6.49,6.5,32800.0,6.5,6.51,6.49,6.5,32800.0
2006-02-14 11:25:00,6.5,6.5,6.49,6.49,27600.0,6.5,6.5,6.49,6.49,27600.0
2006-02-14 11:30:00,6.49,6.49,6.48,6.48,18800.0,6.49,6.49,6.48,6.48,18800.0
2006-02-14 11:35:00,6.49,6.49,6.48,6.49,10800.0,6.49,6.49,6.48,6.49,10800.0
2006-02-14 11:40:00,6.49,6.49,6.48,6.48,9600.0,6.49,6.49,6.48,6.48,9600.0
2006-02-14 11:45:00,6.49,6.49,6.48,6.49,10000.0,6.49,6.49,6.48,6.49,10000.0
2006-02-14 11:50:00,6.49,6.5,6.49,6.5,12800.0,6.49,6.5,6.49,6.5,12800.0
2006-02-14 11:55:00,6.5,6.5,6.5,6.5,36000.0,6.5,6.5,6.5,6.5,36000.0
2006-02-14 12:00:00,6.5,6.5,6.49,6.49,62000.0,6.5,6.5,6.49,6.49,62000.0
2006-02-14 12:05:00,6.49,6.5,6.49,6.5,14000.0,6.49,6.5,6.49,6.5,14000.0
2006-02-14 12:10:00,6.5,6.5,6.49,6.5,13600.0,6.5,6.5,6.49,6.5,13600.0
2006-02-14 12:15:00,6.5,6.5,6.49,6.5,17200.0,6.5,6.5,6.49,6.5,17200.0
2006-02-14 12:20:00,6.5,6.5,6.49,6.49,11600.0,6.5,6.5,6.49,6.49,11600.0
2006-02-14 12:25:00,6.5,6.51,6.49,6.51,33200.0,6.5,6.51,6.49,6.51,33200.0
2006-02-14 12:30:00,6.51,6.52,6.51,6.52,14800.0,6.51,6.52,6.51,6.52,14800.0
2006-02-14 12:35:00,6.52,6.52,6.52,6.52,4400.0,6.52,6.52,6.52,6.52,4400.0
2006-02-14 12:40:00,6.52,6.53,6.52,6.52,12000.0,6.52,6.53,6.52,6.52,12000.0
2006-02-14 12:45:00,6.52,6.52,6.52,6.52,10800.0,6.52,6.52,6.52,6.52,10800.0
2006-02-14 12:50:00,6.52,6.52,6.51,6.52,18000.0,6.52,6.52,6.51,6.52,18000.0
2006-02-14 12:55:00,6.52,6.52,6.51,6.52,4400.0,6.52,6.52,6.51,6.52,4400.0
2006-02-14 13:00:00,6.52,6.52,6.52,6.52,9200.0,6.52,6.52,6.52,6.52,9200.0
2006-02-14 13:05:00,6.52,6.53,6.52,6.53,5200.0,6.52,6.53,6.52,6.53,5200.0
2006-02-14 13:10:00,6.52,6.53,6.52,6.53,6000.0,6.52,6.53,6.52,6.53,6000.0
2006-02-14 13:15:00,6.53,6.53,6.52,6.52,15600.0,6.53,6.53,6.52,6.52,15600.0
2006-02-14 13:20:00,6.52,6.52,6.49,6.5,14400.0,6.52,6.52,6.49,6.5,14400.0
2006-02-14 13:25:00,6.5,6.5,6.5,6.5,9200.0,6.5,6.5,6.5,6.5,9200.0
2006-02-14 13:30:00,6.5,6.52,6.5,6.52,93600.0,6.5,6.52,6.5,6.52,93600.0
2006-02-14 13:35:00,6.52,6.52,6.51,6.51,23600.0,6.52,6.52,6.51,6.51,23600.0
2006-02-14 13:40:00,6.51,6.52,6.51,6.52,11600.0,6.51,6.52,6.51,6.52,11600.0
2006-02-14 13:45:00,6.52,6.52,6.51,6.51,23600.0,6.52,6.52,6.51,6.51,23600.0
2006-02-14 13:50:00,6.52,6.52,6.49,6.49,30000.0,6.52,6.52,6.49,6.49,30000.0
2006-02-14 13:55:00,6.5,6.5,6.49,6.49,15600.0,6.5,6.5,6.49,6.49,15600.0
2006-02-14 14:00:00,6.49,6.49,6.48,6.48,16400.0,6.49,6.49,6.48,6.48,16400.0
2006-02-14 14:05:00,6.48,6.5,6.48,6.5,79200.0,6.48,6.5,6.48,6.5,79200.0
2006-02-14 14:10:00,6.5,6.52,6.5,6.51,49200.0,6.5,6.52,6.5,6.51,49200.0
2006-02-14 14:15:00,6.5,6.5,6.49,6.5,7600.0,6.5,6.5,6.49,6.5,7600.0
2006-02-14 14:20:00,6.49,6.5,6.48,6.49,29600.0,6.49,6.5,6.48,6.49,29600.0
2006-02-14 14:25:00,6.49,6.5,6.49,6.5,12400.0,6.49,6.5,6.49,6.5,12400.0
2006-02-14 14:30:00,6.5,6.5,6.5,6.5,28000.0,6.5,6.5,6.5,6.5,28000.0
2006-02-14 14:35:00,6.5,6.5,6.5,6.5,22000.0,6.5,6.5,6.5,6.5,22000.0
2006-02-14 14:40:00,6.5,6.5,6.49,6.5,24800.0,6.5,6.5,6.49,6.5,24800.0
2006-02-14 14:45:00,6.5,6.5,6.49,6.49,18800.0,6.5,6.5,6.49,6.49,18800.0
2006-02-14 14:50:00,6.49,6.5,6.49,6.5,7200.0,6.49,6.5,6.49,6.5,7200.0
2006-02-14 14:55:00,6.49,6.5,6.49,6.5,18800.0,6.49,6.5,6.49,6.5,18800.0
2006-02-14 15:00:00,6.5,6.5,6.5,6.5,30000.0,6.5,6.5,6.5,6.5,30000.0
2006-02-14 15:05:00,6.5,6.5,6.49,6.5,27200.0,6.5,6.5,6.49,6.5,27200.0
2006-02-14 15:10:00,6.5,6.5,6.5,6.5,9600.0,6.5,6.5,6.5,6.5,9600.0
2006-02-14 15:15:00,6.5,6.51,6.5,6.51,29200.0,6.5,6.51,6.5,6.51,29200.0
2006-02-14 15:20:00,6.51,6.52,6.5,6.52,15200.0,6.51,6.52,6.5,6.52,15200.0
2006-02-14 15:25:00,6.52,6.52,6.52,6.52,32400.0,6.52,6.52,6.52,6.52,32400.0
2006-02-14 15:30:00,6.52,6.53,6.52,6.52,9600.0,6.52,6.53,6.52,6.52,9600.0
2006-02-14 15:35:00,6.52,6.53,6.52,6.53,63600.0,6.52,6.53,6.52,6.53,63600.0
2006-02-14 15:40:00,6.54,6.55,6.54,6.54,47600.0,6.54,6.55,6.54,6.54,47600.0
2006-02-14 15:45:00,6.54,6.55,6.54,6.55,106400.0,6.54,6.55,6.54,6.55,106400.0
2006-02-14 15:50:00,6.55,6.55,6.53,6.53,29600.0,6.55,6.55,6.53,6.53,29600.0
2006-02-14 15:55:00,6.53,6.54,6.53,6.54,110800.0,6.53,6.54,6.53,6.54,110800.0
2006-02-15 09:30:00,6.48,6.49,6.47,6.47,25600.0,6.48,6.49,6.47,6.47,25600.0
2006-02-15 09:35:00,6.5,6.5,6.45,6.45,6800.0,6.5,6.5,6.45,6.45,6800.0
2006-02-15 09:40:00,6.48,6.48,6.47,6.48,1200.0,6.48,6.48,6.47,6.48,1200.0
2006-02-15 09:45:00,6.48,6.5,6.48,6.5,7200.0,6.48,6.5,6.48,6.5,7200.0
2006-02-15 09:50:00,6.5,6.5,6.5,6.5,0.0,6.5,6.5,6.5,6.5,0.0
2006-02-15 09:55:00,6.5,6.53,6.5,6.53,9600.0,6.5,6.53,6.5,6.53,9600.0
2006-02-15 10:00:00,6.52,6.52,6.49,6.51,16800.0,6.52,6.52,6.49,6.51,16800.0
2006-02-15 10:05:00,6.52,6.54,6.52,6.54,7200.0,6.52,6.54,6.52,6.54,7200.0
2006-02-15 10:10:00,6.53,6.55,6.52,6.55,6800.0,6.53,6.55,6.52,6.55,6800.0
2006-02-15 10:15:00,6.55,6.58,6.55,6.56,8400.0,6.55,6.58,6.55,6.56,8400.0
2006-02-15 10:20:00,6.57,6.59,6.57,6.57,8000.0,6.57,6.59,6.57,6.57,8000.0
2006-02-15 10:25:00,6.58,6.58,6.55,6.57,8800.0,6.58,6.58,6.55,6.57,8800.0
2006-02-15 10:30:00,6.57,6.58,6.55,6.56,8800.0,6.57,6.58,6.55,6.56,8800.0
2006-02-15 10:35:00,6.56,6.56,6.53,6.54,9600.0,6.56,6.56,6.53,6.54,9600.0
2006-02-15 10:40:00,6.55,6.56,6.55,6.56,8400.0,6.55,6.56,6.55,6.56,8400.0
2006-02-15 10:45:00,6.56,6.56,6.55,6.55,6800.0,6.56,6.56,6.55,6.55,6800.0
2006-02-15 10:50:00,6.56,6.56,6.53,6.53,9200.0,6.56,6.56,6.53,6.53,9200.0
2006-02-15 10:55:00,6.54,6.54,6.54,6.54,4000.0,6.54,6.54,6.54,6.54,4000.0
2006-02-15 11:00:00,6.55,6.55,6.54,6.54,5600.0,6.55,6.55,6.54,6.54,5600.0
2006-02-15 11:05:00,6.54,6.55,6.54,6.55,4400.0,6.54,6.55,6.54,6.55,4400.0
2006-02-15 11:10:00,6.55,6.55,6.55,6.55,6000.0,6.55,6.55,6.55,6.55,6000.0
2006-02-15 11:15:00,6.55,6.55,6.52,6.53,14000.0,6.55,6.55,6.52,6.53,14000.0
2006-02-15 11:20:00,6.52,6.52,6.52,6.52,5600.0,6.52,6.52,6.52,6.52,5600.0
2006-02-15 11:25:00,6.52,6.53,6.51,6.51,10000.0,6.52,6.53,6.51,6.51,10000.0
2006-02-15 11:30:00,6.51,6.51,6.5,6.51,14400.0,6.51,6.51,6.5,6.51,14400.0
2006-02-15 11:35:00,6.5,6.51,6.5,6.51,6400.0,6.5,6.51,6.5,6.51,6400.0
2006-02-15 11:40:00,6.52,6.53,6.52,6.52,4800.0,6.52,6.53,6.52,6.52,4800.0
2006-02-15 11:45:00,6.52,6.52,6.52,6.52,3200.0,6.52,6.52,6.52,6.52,3200.0
2006-02-15 11:50:00,6.52,6.53,6.52,6.53,6000.0,6.52,6.53,6.52,6.53,6000.0
2006-02-15 11:55:00,6.53,6.53,6.52,6.53,4000.0,6.53,6.53,6.52,6.53,4000.0
2006-02-15 12:00:00,6.52,6.52,6.51,6.51,4000.0,6.52,6.52,6.51,6.51,4000.0
2006-02-15 12:05:00,6.51,6.52,6.51,6.52,5200.0,6.51,6.52,6.51,6.52,5200.0
2006-02-15 12:10:00,6.52,6.52,6.5,6.5,8400.0,6.52,6.52,6.5,6.5,8400.0
2006-02-15 12:15:00,6.52,6.52,6.52,6.52,6800.0,6.52,6.52,6.52,6.52,6800.0
2006-02-15 12:20:00,6.51,6.53,6.51,6.52,4400.0,6.51,6.53,6.51,6.52,4400.0
2006-02-15 12:25:00,6.52,6.52,6.52,6.52,3600.0,6.52,6.52,6.52,6.52,3600.0
2006-02-15 12:30:00,6.52,6.52,6.51,6.51,12000.0,6.52,6.52,6.51,6.51,12000.0
2006-02-15 12:35:00,6.51,6.51,6.5,6.5,53200.0,6.51,6.51,6.5,6.5,53200.0
2006-02-15 12:40:00,6.5,6.52,6.5,6.51,4800.0,6.5,6.52,6.5,6.51,4800.0
2006-02-15 12:45:00,6.51,6.51,6.5,6.51,7600.0,6.51,6.51,6.5,6.51,7600.0
2006-02-15 12:50:00,6.51,6.52,6.51,6.51,4000.0,6.51,6.52,6.51,6.51,4000.0
2006-02-15 12:55:00,6.52,6.53,6.52,6.53,3600.0,6.52,6.53,6.52,6.53,3600.0
2006-02-15 13:00:00,6.53,6.53,6.53,6.53,5200.0,6.53,6.53,6.53,6.53,5200.0
2006-02-15 13:05:00,6.53,6.53,6.53,6.53,4000.0,6.53,6.53,6.53,6.53,4000.0
2006-02-15 13:10:00,6.53,6.53,6.52,6.53,8400.0,6.53,6.53,6.52,6.53,8400.0
2006-02-15 13:15:00,6.52,6.53,6.52,6.53,2000.0,6.52,6.53,6.52,6.53,2000.0
2006-02-15 13:20:00,6.53,6.53,6.53,6.53,2400.0,6.53,6.53,6.53,6.53,2400.0
2006-02-15 13:25:00,6.54,6.54,6.53,6.53,2000.0,6.54,6.54,6.53,6.53,2000.0
2006-02-15 13:30:00,6.54,6.54,6.54,6.54,3200.0,6.54,6.54,6.54,6.54,3200.0
2006-02-15 13:35:00,6.54,6.55,6.54,6.54,9200.0,6.54,6.55,6.54,6.54,9200.0
2006-02-15 13:40:00,6.53,6.53,6.53,6.53,1200.0,6.53,6.53,6.53,6.53,1200.0
2006-02-15 13:45:00,6.53,6.54,6.53,6.54,3600.0,6.53,6.54,6.53,6.54,3600.0
2006-02-15 13:50:00,6.54,6.55,6.54,6.55,8400.0,6.54,6.55,6.54,6.55,8400.0
2006-02-15 13:55:00,6.55,6.55,6.54,6.55,9200.0,6.55,6.55,6.54,6.55,9200.0
2006-02-15 14:00:00,6.54,6.55,6.54,6.55,4400.0,6.54,6.55,6.54,6.55,4400.0
2006-02-15 14:05:00,6.55,6.55,6.53,6.53,9200.0,6.55,6.55,6.53,6.53,9200.0
2006-02-15 14:10:00,6.54,6.55,6.54,6.54,4800.0,6.54,6.55,6.54,6.54,4800.0
2006-02-15 14:15:00,6.55,6.55,6.54,6.54,2000.0,6.55,6.55,6.54,6.54,2000.0
2006-02-15 14:20:00,6.55,6.55,6.54,6.55,15600.0,6.55,6.55,6.54,6.55,15600.0
2006-02-15 14:25:00,6.55,6.55,6.54,6.55,25200.0,6.55,6.55,6.54,6.55,25200.0
2006-02-15 14:30:00,6.55,6.56,6.55,6.55,20400.0,6.55,6.56,6.55,6.55,20400.0
2006-02-15 14:35:00,6.55,6.58,6.55,6.58,236400.0,6.55,6.58,6.55,6.58,236400.0
2006-02-15 14:40:00,6.58,6.58,6.56,6.56,26800.0,6.58,6.58,6.56,6.56,26800.0
2006-02-15 14:45:00,6.56,6.57,6.56,6.56,10800.0,6.56,6.57,6.56,6.56,10800.0
2006-02-15 14:50:00,6.56,6.58,6.56,6.58,16800.0,6.56,6.58,6.56,6.58,16800.0
2006-02-15 14:55:00,6.58,6.61,6.58,6.61,10400.0,6.58,6.61,6.58,6.61,10400.0
2006-02-15 15:00:00,6.61,6.61,6.59,6.59,5200.0,6.61,6.61,6.59,6.59,5200.0
2006-02-15 15:05:00,6.59,6.6,6.59,6.59,4400.0,6.59,6.6,6.59,6.59,4400.0
2006-02-15 15:10:00,6.6,6.6,6.56,6.56,10400.0,6.6,6.6,6.56,6.56,10400.0
2006-02-15 15:15:00,6.56,6.63,6.56,6.63,110000.0,6.56,6.63,6.56,6.63,110000.0
2006-02-15 15:20:00,6.63,6.65,6.62,6.63,45200.0,6.63,6.65,6.62,6.63,45200.0
2006-02-15 15:25:00,6.63,6.63,6.6,6.6,16000.0,6.63,6.63,6.6,6.6,16000.0
2006-02-15 15:30:00,6.61,6.63,6.61,6.63,24800.0,6.61,6.63,6.61,6.63,24800.0
2006-02-15 15:35:00,6.63,6.63,6.62,6.62,23200.0,6.63,6.63,6.62,6.62,23200.0
2006-02-15 15:40:00,6.62,6.62,6.61,6.62,21600.0,6.62,6.62,6.61,6.62,21600.0
2006-02-15 15:45:00,6.62,6.63,6.62,6.63,17600.0,6.62,6.63,6.62,6.63,17600.0
2006-02-15 15:50:00,6.63,6.65,6.63,6.64,28400.0,6.63,6.65,6.63,6.64,28400.0
2006-02-15 15:55:00,6.64,6.64,6.62,6.62,46800.0,6.64,6.64,6.62,6.62,46800.0
2006-02-16 09:30:00,6.58,6.58,6.58,6.58,0.0,6.58,6.58,6.58,6.58,0.0
2006-02-16 09:35:00,6.58,6.58,6.58,6.58,0.0,6.58,6.58,6.58,6.58,0.0
2006-02-16 09:40:00,6.5,6.5,6.34,6.36,357600.0,6.5,6.5,6.34,6.36,357600.0
2006-02-16 09:45:00,6.36,6.36,6.24,6.31,466800.0,6.36,6.36,6.24,6.31,466800.0
2006-02-16 09:50:00,6.33,6.33,6.26,6.26,390400.0,6.33,6.33,6.26,6.26,390400.0
2006-02-16 09:55:00,6.27,6.32,6.26,6.31,428000.0,6.27,6.32,6.26,6.31,428000.0
2006-02-16 10:00:00,6.32,6.33,6.31,6.32,314000.0,6.32,6.33,6.31,6.32,314000.0
2006-02-16 10:05:00,6.33,6.43,6.33,6.41,293600.0,6.33,6.43,6.33,6.41,293600.0
2006-02-16 10:10:00,6.41,6.41,6.36,6.39,83600.0,6.41,6.41,6.36,6.39,83600.0
2006-02-16 10:15:00,6.4,6.41,6.38,6.41,214800.0,6.4,6.41,6.38,6.41,214800.0
2006-02-16 10:20:00,6.41,6.46,6.4,6.45,139600.0,6.41,6.46,6.4,6.45,139600.0
2006-02-16 10:25:00,6.45,6.47,6.4,6.42,76400.0,6.45,6.47,6.4,6.42,76400.0
2006-02-16 10:30:00,6.4,6.41,6.39,6.41,197200.0,6.4,6.41,6.39,6.41,197200.0
2006-02-16 10:35:00,6.39,6.41,6.39,6.41,42000.0,6.39,6.41,6.39,6.41,42000.0
2006-02-16 10:40:00,6.41,6.46,6.41,6.45,73600.0,6.41,6.46,6.41,6.45,73600.0
2006-02-16 10:45:00,6.46,6.46,6.45,6.46,93200.0,6.46,6.46,6.45,6.46,93200.0
2006-02-16 10:50:00,6.46,6.48,6.45,6.45,76800.0,6.46,6.48,6.45,6.45,76800.0
2006-02-16 10:55:00,6.45,6.46,6.42,6.44,37600.0,6.45,6.46,6.42,6.44,37600.0
2006-02-16 11:00:00,6.43,6.44,6.41,6.44,152000.0,6.43,6.44,6.41,6.44,152000.0
2006-02-16 11:05:00,6.43,6.44,6.42,6.44,175200.0,6.43,6.44,6.42,6.44,175200.0
2006-02-16 11:10:00,6.44,6.44,6.43,6.44,118800.0,6.44,6.44,6.43,6.44,118800.0
2006-02-16 11:15:00,6.43,6.44,6.42,6.43,26400.0,6.43,6.44,6.42,6.43,26400.0
2006-02-16 11:20:00,6.43,6.43,6.43,6.43,18000.0,6.43,6.43,6.43,6.43,18000.0
2006-02-16 11:25:00,6.43,6.44,6.42,6.43,55600.0,6.43,6.44,6.42,6.43,55600.0
2006-02-16 11:30:00,6.43,6.43,6.42,6.42,55200.0,6.43,6.43,6.42,6.42,55200.0
2006-02-16 11:35:00,6.41,6.42,6.38,6.4,148000.0,6.41,6.42,6.38,6.4,148000.0
2006-02-16 11:40:00,6.41,6.45,6.41,6.45,143600.0,6.41,6.45,6.41,6.45,143600.0
2006-02-16 11:45:00,6.45,6.48,6.45,6.45,158800.0,6.45,6.48,6.45,6.45,158800.0
2006-02-16 11:50:00,6.45,6.45,6.43,6.45,106400.0,6.45,6.45,6.43,6.45,106400.0
2006-02-16 11:55:00,6.44,6.46,6.44,6.45,64000.0,6.44,6.46,6.44,6.45,64000.0
2006-02-16 12:00:00,6.45,6.45,6.43,6.44,20800.0,6.45,6.45,6.43,6.44,20800.0
2006-02-16 12:05:00,6.43,6.44,6.4,6.41,59600.0,6.43,6.44,6.4,6.41,59600.0
2006-02-16 12:10:00,6.42,6.44,6.42,6.44,79600.0,6.42,6.44,6.42,6.44,79600.0
2006-02-16 12:15:00,6.44,6.44,6.41,6.42,122000.0,6.44,6.44,6.41,6.42,122000.0
2006-02-16 12:20:00,6.42,6.42,6.41,6.41,24000.0,6.42,6.42,6.41,6.41,24000.0
2006-02-16 12:25:00,6.41,6.42,6.4,6.41,19600.0,6.41,6.42,6.4,6.41,19600.0
2006-02-16 12:30:00,6.39,6.39,6.38,6.38,14400.0,6.39,6.39,6.38,6.38,14400.0
2006-02-16 12:35:00,6.38,6.4,6.38,6.4,27600.0,6.38,6.4,6.38,6.4,27600.0
2006-02-16 12:40:00,6.4,6.4,6.39,6.4,20800.0,6.4,6.4,6.39,6.4,20800.0
2006-02-16 12:45:00,6.4,6.43,6.4,6.43,18800.0,6.4,6.43,6.4,6.43,18800.0
2006-02-16 12:50:00,6.43,6.43,6.42,6.42,35600.0,6.43,6.43,6.42,6.42,35600.0
2006-02-16 12:55:00,6.43,6.43,6.43,6.43,3200.0,6.43,6.43,6.43,6.43,3200.0
2006-02-16 13:00:00,6.42,6.43,6.42,6.43,20400.0,6.42,6.43,6.42,6.43,20400.0
2006-02-16 13:05:00,6.42,6.46,6.42,6.46,47200.0,6.42,6.46,6.42,6.46,47200.0
2006-02-16 13:10:00,6.45,6.45,6.45,6.45,7600.0,6.45,6.45,6.45,6.45,7600.0
2006-02-16 13:15:00,6.45,6.48,6.45,6.48,35200.0,6.45,6.48,6.45,6.48,35200.0
2006-02-16 13:20:00,6.48,6.48,6.48,6.48,20000.0,6.48,6.48,6.48,6.48,20000.0
2006-02-16 13:25:00,6.48,6.48,6.47,6.47,13200.0,6.48,6.48,6.47,6.47,13200.0
2006-02-16 13:30:00,6.47,6.47,6.46,6.46,16000.0,6.47,6.47,6.46,6.46,16000.0
2006-02-16 13:35:00,6.46,6.49,6.46,6.49,34400.0,6.46,6.49,6.46,6.49,34400.0
2006-02-16 13:40:00,6.49,6.5,6.49,6.5,47600.0,6.49,6.5,6.49,6.5,47600.0
2006-02-16 13:45:00,6.5,6.5,6.49,6.49,46000.0,6.5,6.5,6.49,6.49,46000.0
2006-02-16 13:50:00,6.49,6.49,6.49,6.49,10800.0,6.49,6.49,6.49,6.49,10800.0
2006-02-16 13:55:00,6.49,6.49,6.49,6.49,37200.0,6.49,6.49,6.49,6.49,37200.0
2006-02-16 14:00:00,6.48,6.49,6.46,6.47,38400.0,6.48,6.49,6.46,6.47,38400.0
2006-02-16 14:05:00,6.47,6.47,6.45,6.46,17200.0,6.47,6.47,6.45,6.46,17200.0
2006-02-16 14:10:00,6.45,6.46,6.44,6.46,32400.0,6.45,6.46,6.44,6.46,32400.0
2006-02-16 14:15:00,6.46,6.47,6.46,6.47,22400.0,6.46,6.47,6.46,6.47,22400.0
2006-02-16 14:20:00,6.47,6.47,6.46,6.46,11600.0,6.47,6.47,6.46,6.46,11600.0
2006-02-16 14:25:00,6.46,6.46,6.44,6.44,18800.0,6.46,6.46,6.44,6.44,18800.0
2006-02-16 14:30:00,6.44,6.44,6.44,6.44,34000.0,6.44,6.44,6.44,6.44,34000.0
2006-02-16 14:35:00,6.44,6.44,6.44,6.44,22800.0,6.44,6.44,6.44,6.44,22800.0
2006-02-16 14:40:00,6.44,6.45,6.44,6.44,39200.0,6.44,6.45,6.44,6.44,39200.0
2006-02-16 14:45:00,6.44,6.45,6.44,6.44,21600.0,6.44,6.45,6.44,6.44,21600.0
2006-02-16 14:50:00,6.45,6.45,6.44,6.44,30400.0,6.45,6.45,6.44,6.44,30400.0
2006-02-16 14:55:00,6.44,6.45,6.44,6.44,26400.0,6.44,6.45,6.44,6.44,26400.0
2006-02-16 15:00:00,6.44,6.45,6.44,6.45,32800.0,6.44,6.45,6.44,6.45,32800.0
2006-02-16 15:05:00,6.45,6.46,6.45,6.45,33200.0,6.45,6.46,6.45,6.45,33200.0
2006-02-16 15:10:00,6.45,6.46,6.45,6.45,37600.0,6.45,6.46,6.45,6.45,37600.0
2006-02-16 15:15:00,6.46,6.47,6.45,6.47,34800.0,6.46,6.47,6.45,6.47,34800.0
2006-02-16 15:20:00,6.47,6.47,6.46,6.47,21600.0,6.47,6.47,6.46,6.47,21600.0
2006-02-16 15:25:00,6.47,6.47,6.47,6.47,29200.0,6.47,6.47,6.47,6.47,29200.0
2006-02-16 15:30:00,6.47,6.49,6.47,6.49,84800.0,6.47,6.49,6.47,6.49,84800.0
2006-02-16 15:35:00,6.49,6.49,6.49,6.49,34000.0,6.49,6.49,6.49,6.49,34000.0
2006-02-16 15:40:00,6.49,6.5,6.49,6.5,134400.0,6.49,6.5,6.49,6.5,134400.0
2006-02-16 15:45:00,6.5,6.5,6.49,6.5,84000.0,6.5,6.5,6.49,6.5,84000.0
2006-02-16 15:50:00,6.5,6.5,6.49,6.49,116400.0,6.5,6.5,6.49,6.49,116400.0
2006-02-16 15:55:00,6.5,6.5,6.5,6.5,278800.0,6.5,6.5,6.5,6.5,278800.0
2006-02-17 09:30:00,6.3,6.56,6.3,6.51,90400.0,6.3,6.56,6.3,6.51,90400.0
2006-02-17 09:35:00,6.53,6.55,6.51,6.54,62800.0,6.53,6.55,6.51,6.54,62800.0
2006-02-17 09:40:00,6.55,6.55,6.55,6.55,6400.0,6.55,6.55,6.55,6.55,6400.0
2006-02-17 09:45:00,6.55,6.56,6.55,6.55,13200.0,6.55,6.56,6.55,6.55,13200.0
2006-02-17 09:50:00,6.55,6.59,6.55,6.57,34400.0,6.55,6.59,6.55,6.57,34400.0
2006-02-17 09:55:00,6.57,6.59,6.57,6.59,6400.0,6.57,6.59,6.57,6.59,6400.0
2006-02-17 10:00:00,6.59,6.59,6.56,6.57,22400.0,6.59,6.59,6.56,6.57,22400.0
2006-02-17 10:05:00,6.58,6.58,6.54,6.54,39200.0,6.58,6.58,6.54,6.54,39200.0
2006-02-17 10:10:00,6.54,6.57,6.54,6.56,14800.0,6.54,6.57,6.54,6.56,14800.0
2006-02-17 10:15:00,6.55,6.57,6.55,6.57,34000.0,6.55,6.57,6.55,6.57,34000.0
2006-02-17 10:20:00,6.57,6.58,6.56,6.56,31600.0,6.57,6.58,6.56,6.56,31600.0
2006-02-17 10:25:00,6.58,6.58,6.56,6.56,65200.0,6.58,6.58,6.56,6.56,65200.0
2006-02-17 10:30:00,6.56,6.57,6.56,6.57,8400.0,6.56,6.57,6.56,6.57,8400.0
2006-02-17 10:35:00,6.57,6.57,6.56,6.57,12800.0,6.57,6.57,6.56,6.57,12800.0
2006-02-17 10:40:00,6.57,6.57,6.56,6.57,19200.0,6.57,6.57,6.56,6.57,19200.0
2006-02-17 10:45:00,6.57,6.57,6.56,6.57,32000.0,6.57,6.57,6.56,6.57,32000.0
2006-02-17 10:50:00,6.57,6.57,6.57,6.57,5600.0,6.57,6.57,6.57,6.57,5600.0
2006-02-17 10:55:00,6.57,6.57,6.57,6.57,9600.0,6.57,6.57,6.57,6.57,9600.0
2006-02-17 11:00:00,6.57,6.57,6.56,6.57,18800.0,6.57,6.57,6.56,6.57,18800.0
2006-02-17 11:05:00,6.57,6.57,6.57,6.57,9200.0,6.57,6.57,6.57,6.57,9200.0
2006-02-17 11:10:00,6.57,6.57,6.57,6.57,4400.0,6.57,6.57,6.57,6.57,4400.0
2006-02-17 11:15:00,6.57,6.57,6.57,6.57,13200.0,6.57,6.57,6.57,6.57,13200.0
2006-02-17 11:20:00,6.57,6.57,6.56,6.56,1600.0,6.57,6.57,6.56,6.56,1600.0
2006-02-17 11:25:00,6.57,6.57,6.56,6.57,13600.0,6.57,6.57,6.56,6.57,13600.0
2006-02-17 11:30:00,6.57,6.58,6.57,6.57,5600.0,6.57,6.58,6.57,6.57,5600.0
2006-02-17 11:35:00,6.57,6.57,6.57,6.57,8400.0,6.57,6.57,6.57,6.57,8400.0
2006-02-17 11:40:00,6.57,6.57,6.57,6.57,3200.0,6.57,6.57,6.57,6.57,3200.0
2006-02-17 11:45:00,6.57,6.58,6.57,6.58,14000.0,6.57,6.58,6.57,6.58,14000.0
2006-02-17 11:50:00,6.58,6.58,6.57,6.57,6800.0,6.58,6.58,6.57,6.57,6800.0
2006-02-17 11:55:00,6.57,6.57,6.57,6.57,1200.0,6.57,6.57,6.57,6.57,1200.0
2006-02-17 12:00:00,6.58,6.58,6.57,6.57,5600.0,6.58,6.58,6.57,6.57,5600.0
2006-02-17 12:05:00,6.57,6.59,6.57,6.58,10400.0,6.57,6.59,6.57,6.58,10400.0
2006-02-17 12:10:00,6.59,6.59,6.58,6.58,4000.0,6.59,6.59,6.58,6.58,4000.0
2006-02-17 12:15:00,6.58,6.58,6.58,6.58,1600.0,6.58,6.58,6.58,6.58,1600.0
2006-02-17 12:20:00,6.57,6.59,6.57,6.59,17600.0,6.57,6.59,6.57,6.59,17600.0
2006-02-17 12:25:00,6.59,6.59,6.58,6.59,18800.0,6.59,6.59,6.58,6.59,18800.0
2006-02-17 12:30:00,6.59,6.62,6.59,6.61,25600.0,6.59,6.62,6.59,6.61,25600.0
2006-02-17 12:35:00,6.6,6.6,6.6,6.6,2800.0,6.6,6.6,6.6,6.6,2800.0
2006-02-17 12:40:00,6.6,6.6,6.6,6.6,400.0,6.6,6.6,6.6,6.6,400.0
2006-02-17 12:45:00,6.6,6.61,6.6,6.61,5200.0,6.6,6.61,6.6,6.61,5200.0
2006-02-17 12:50:00,6.61,6.61,6.6,6.6,6000.0,6.61,6.61,6.6,6.6,6000.0
2006-02-17 12:55:00,6.6,6.61,6.6,6.61,10400.0,6.6,6.61,6.6,6.61,10400.0
2006-02-17 13:00:00,6.61,6.62,6.61,6.62,31600.0,6.61,6.62,6.61,6.62,31600.0
2006-02-17 13:05:00,6.61,6.61,6.6,6.61,7600.0,6.61,6.61,6.6,6.61,7600.0
2006-02-17 13:10:00,6.61,6.61,6.6,6.61,5600.0,6.61,6.61,6.6,6.61,5600.0
2006-02-17 13:15:00,6.6,6.61,6.6,6.61,4400.0,6.6,6.61,6.6,6.61,4400.0
2006-02-17 13:20:00,6.6,6.61,6.6,6.61,2400.0,6.6,6.61,6.6,6.61,2400.0
2006-02-17 13:25:00,6.6,6.6,6.6,6.6,5600.0,6.6,6.6,6.6,6.6,5600.0
2006-02-17 13:30:00,6.6,6.61,6.6,6.61,4800.0,6.6,6.61,6.6,6.61,4800.0
2006-02-17 13:35:00,6.61,6.61,6.61,6.61,3200.0,6.61,6.61,6.61,6.61,3200.0
2006-02-17 13:40:00,6.61,6.62,6.61,6.62,6800.0,6.61,6.62,6.61,6.62,6800.0
2006-02-17 13:45:00,6.62,6.62,6.62,6.62,1600.0,6.62,6.62,6.62,6.62,1600.0
2006-02-17 13:50:00,6.62,6.62,6.62,6.62,4400.0,6.62,6.62,6.62,6.62,4400.0
2006-02-17 13:55:00,6.62,6.68,6.61,6.68,102800.0,6.62,6.68,6.61,6.68,102800.0
2006-02-17 14:00:00,6.68,6.68,6.65,6.65,13200.0,6.68,6.68,6.65,6.65,13200.0
2006-02-17 14:05:00,6.65,6.65,6.64,6.64,3600.0,6.65,6.65,6.64,6.64,3600.0
2006-02-17 14:10:00,6.64,6.64,6.63,6.64,12400.0,6.64,6.64,6.63,6.64,12400.0
2006-02-17 14:15:00,6.63,6.63,6.63,6.63,4400.0,6.63,6.63,6.63,6.63,4400.0
2006-02-17 14:20:00,6.63,6.63,6.62,6.62,5600.0,6.63,6.63,6.62,6.62,5600.0
2006-02-17 14:25:00,6.62,6.64,6.62,6.64,14400.0,6.62,6.64,6.62,6.64,14400.0
2006-02-17 14:30:00,6.64,6.65,6.64,6.65,3600.0,6.64,6.65,6.64,6.65,3600.0
2006-02-17 14:35:00,6.64,6.64,6.63,6.63,6800.0,6.64,6.64,6.63,6.63,6800.0
2006-02-17 14:40:00,6.63,6.63,6.61,6.62,8400.0,6.63,6.63,6.61,6.62,8400.0
2006-02-17 14:45:00,6.62,6.62,6.62,6.62,2400.0,6.62,6.62,6.62,6.62,2400.0
2006-02-17 14:50:00,6.62,6.62,6.62,6.62,7600.0,6.62,6.62,6.62,6.62,7600.0
2006-02-17 14:55:00,6.61,6.62,6.61,6.61,2800.0,6.61,6.62,6.61,6.61,2800.0
2006-02-17 15:00:00,6.62,6.62,6.61,6.62,13200.0,6.62,6.62,6.61,6.62,13200.0
2006-02-17 15:05:00,6.62,6.62,6.62,6.62,8800.0,6.62,6.62,6.62,6.62,8800.0
2006-02-17 15:10:00,6.62,6.62,6.6,6.61,20000.0,6.62,6.62,6.6,6.61,20000.0
2006-02-17 15:15:00,6.6,6.61,6.6,6.61,42400.0,6.6,6.61,6.6,6.61,42400.0
2006-02-17 15:20:00,6.61,6.61,6.6,6.61,32400.0,6.61,6.61,6.6,6.61,32400.0
2006-02-17 15:25:00,6.61,6.61,6.6,6.61,20000.0,6.61,6.61,6.6,6.61,20000.0
2006-02-17 15:30:00,6.61,6.61,6.6,6.6,44000.0,6.61,6.61,6.6,6.6,44000.0
2006-02-17 15:35:00,6.6,6.6,6.59,6.6,11200.0,6.6,6.6,6.59,6.6,11200.0
2006-02-17 15:40:00,6.6,6.63,6.6,6.62,29200.0,6.6,6.63,6.6,6.62,29200.0
2006-02-17 15:45:00,6.62,6.62,6.61,6.62,7200.0,6.62,6.62,6.61,6.62,7200.0
2006-02-17 15:50:00,6.62,6.63,6.62,6.62,36800.0,6.62,6.63,6.62,6.62,36800.0
2006-02-17 15:55:00,6.62,6.62,6.61,6.61,78400.0,6.62,6.62,6.61,6.61,78400.0
2006-02-21 09:30:00,6.88,6.89,6.78,6.78,129600.0,6.88,6.89,6.78,6.78,129600.0
2006-02-21 09:35:00,6.78,6.8,6.76,6.79,32000.0,6.78,6.8,6.76,6.79,32000.0
2006-02-21 09:40:00,6.8,6.83,6.78,6.83,38400.0,6.8,6.83,6.78,6.83,38400.0
2006-02-21 09:45:00,6.81,6.83,6.8,6.81,26000.0,6.81,6.83,6.8,6.81,26000.0
2006-02-21 09:50:00,6.81,6.83,6.8,6.83,42400.0,6.81,6.83,6.8,6.83,42400.0
2006-02-21 09:55:00,6.83,6.83,6.78,6.78,55600.0,6.83,6.83,6.78,6.78,55600.0
2006-02-21 10:00:00,6.78,6.85,6.78,6.84,87200.0,6.78,6.85,6.78,6.84,87200.0
2006-02-21 10:05:00,6.84,6.84,6.82,6.83,21200.0,6.84,6.84,6.82,6.83,21200.0
2006-02-21 10:10:00,6.83,6.84,6.8,6.82,33200.0,6.83,6.84,6.8,6.82,33200.0
2006-02-21 10:15:00,6.8,6.83,6.78,6.82,78800.0,6.8,6.83,6.78,6.82,78800.0
2006-02-21 10:20:00,6.81,6.84,6.8,6.82,53600.0,6.81,6.84,6.8,6.82,53600.0
2006-02-21 10:25:00,6.83,6.84,6.83,6.83,53600.0,6.83,6.84,6.83,6.83,53600.0
2006-02-21 10:30:00,6.83,6.83,6.82,6.82,20800.0,6.83,6.83,6.82,6.82,20800.0
2006-02-21 10:35:00,6.82,6.82,6.81,6.81,19200.0,6.82,6.82,6.81,6.81,19200.0
2006-02-21 10:40:00,6.81,6.81,6.79,6.79,7600.0,6.81,6.81,6.79,6.79,7600.0
2006-02-21 10:45:00,6.8,6.8,6.79,6.8,30800.0,6.8,6.8,6.79,6.8,30800.0
2006-02-21 10:50:00,6.8,6.8,6.8,6.8,14400.0,6.8,6.8,6.8,6.8,14400.0
2006-02-21 10:55:00,6.8,6.8,6.8,6.8,11200.0,6.8,6.8,6.8,6.8,11200.0
2006-02-21 11:00:00,6.8,6.8,6.8,6.8,10800.0,6.8,6.8,6.8,6.8,10800.0
2006-02-21 11:05:00,6.79,6.8,6.79,6.8,15200.0,6.79,6.8,6.79,6.8,15200.0
2006-02-21 11:10:00,6.8,6.81,6.8,6.81,12800.0,6.8,6.81,6.8,6.81,12800.0
2006-02-21 11:15:00,6.81,6.81,6.8,6.81,11200.0,6.81,6.81,6.8,6.81,11200.0
2006-02-21 11:20:00,6.8,6.81,6.8,6.8,22800.0,6.8,6.81,6.8,6.8,22800.0
2006-02-21 11:25:00,6.8,6.8,6.8,6.8,19200.0,6.8,6.8,6.8,6.8,19200.0
2006-02-21 11:30:00,6.8,6.81,6.8,6.81,10800.0,6.8,6.81,6.8,6.81,10800.0
2006-02-21 11:35:00,6.81,6.81,6.8,6.81,20400.0,6.81,6.81,6.8,6.81,20400.0
2006-02-21 11:40:00,6.81,6.81,6.8,6.81,32400.0,6.81,6.81,6.8,6.81,32400.0
2006-02-21 11:45:00,6.81,6.83,6.81,6.83,50000.0,6.81,6.83,6.81,6.83,50000.0
2006-02-21 11:50:00,6.83,6.83,6.81,6.82,13200.0,6.83,6.83,6.81,6.82,13200.0
2006-02-21 11:55:00,6.82,6.82,6.8,6.8,7600.0,6.82,6.82,6.8,6.8,7600.0
2006-02-21 12:00:00,6.8,6.8,6.79,6.79,28400.0,6.8,6.8,6.79,6.79,28400.0
2006-02-21 12:05:00,6.8,6.81,6.8,6.81,32000.0,6.8,6.81,6.8,6.81,32000.0
2006-02-21 12:10:00,6.8,6.8,6.79,6.79,19200.0,6.8,6.8,6.79,6.79,19200.0
2006-02-21 12:15:00,6.79,6.79,6.79,6.79,8800.0,6.79,6.79,6.79,6.79,8800.0
2006-02-21 12:20:00,6.79,6.79,6.78,6.79,24000.0,6.79,6.79,6.78,6.79,24000.0
2006-02-21 12:25:00,6.79,6.82,6.79,6.81,21200.0,6.79,6.82,6.79,6.81,21200.0
2006-02-21 12:30:00,6.81,6.81,6.8,6.8,24800.0,6.81,6.81,6.8,6.8,24800.0
2006-02-21 12:35:00,6.8,6.8,6.79,6.79,18800.0,6.8,6.8,6.79,6.79,18800.0
2006-02-21 12:40:00,6.79,6.79,6.78,6.78,3200.0,6.79,6.79,6.78,6.78,3200.0
2006-02-21 12:45:00,6.79,6.79,6.78,6.78,6800.0,6.79,6.79,6.78,6.78,6800.0
2006-02-21 12:50:00,6.79,6.8,6.79,6.79,55600.0,6.79,6.8,6.79,6.79,55600.0
2006-02-21 12:55:00,6.79,6.79,6.78,6.78,7200.0,6.79,6.79,6.78,6.78,7200.0
2006-02-21 13:00:00,6.78,6.78,6.78,6.78,10400.0,6.78,6.78,6.78,6.78,10400.0
2006-02-21 13:05:00,6.78,6.78,6.77,6.77,37200.0,6.78,6.78,6.77,6.77,37200.0
2006-02-21 13:10:00,6.77,6.78,6.77,6.77,6800.0,6.77,6.78,6.77,6.77,6800.0
2006-02-21 13:15:00,6.77,6.77,6.76,6.76,11600.0,6.77,6.77,6.76,6.76,11600.0
2006-02-21 13:20:00,6.76,6.76,6.75,6.76,6800.0,6.76,6.76,6.75,6.76,6800.0
2006-02-21 13:25:00,6.75,6.76,6.75,6.75,18000.0,6.75,6.76,6.75,6.75,18000.0
2006-02-21 13:30:00,6.75,6.76,6.75,6.75,12000.0,6.75,6.76,6.75,6.75,12000.0
2006-02-21 13:35:00,6.76,6.76,6.75,6.75,8800.0,6.76,6.76,6.75,6.75,8800.0
2006-02-21 13:40:00,6.75,6.75,6.75,6.75,27200.0,6.75,6.75,6.75,6.75,27200.0
2006-02-21 13:45:00,6.75,6.75,6.75,6.75,28400.0,6.75,6.75,6.75,6.75,28400.0
2006-02-21 13:50:00,6.75,6.76,6.75,6.75,32800.0,6.75,6.76,6.75,6.75,32800.0
2006-02-21 13:55:00,6.76,6.76,6.75,6.75,8400.0,6.76,6.76,6.75,6.75,8400.0
2006-02-21 14:00:00,6.76,6.77,6.75,6.77,26000.0,6.76,6.77,6.75,6.77,26000.0
2006-02-21 14:05:00,6.76,6.76,6.74,6.74,32800.0,6.76,6.76,6.74,6.74,32800.0
2006-02-21 14:10:00,6.74,6.74,6.73,6.73,35600.0,6.74,6.74,6.73,6.73,35600.0
2006-02-21 14:15:00,6.73,6.74,6.73,6.74,25200.0,6.73,6.74,6.73,6.74,25200.0
2006-02-21 14:20:00,6.74,6.74,6.73,6.74,5200.0,6.74,6.74,6.73,6.74,5200.0
2006-02-21 14:25:00,6.74,6.75,6.73,6.75,27600.0,6.74,6.75,6.73,6.75,27600.0
2006-02-21 14:30:00,6.74,6.75,6.74,6.74,16000.0,6.74,6.75,6.74,6.74,16000.0
2006-02-21 14:35:00,6.74,6.74,6.74,6.74,12800.0,6.74,6.74,6.74,6.74,12800.0
2006-02-21 14:40:00,6.74,6.75,6.73,6.75,47200.0,6.74,6.75,6.73,6.75,47200.0
2006-02-21 14:45:00,6.75,6.75,6.73,6.73,24000.0,6.75,6.75,6.73,6.73,24000.0
2006-02-21 14:50:00,6.73,6.74,6.73,6.74,40400.0,6.73,6.74,6.73,6.74,40400.0
2006-02-21 14:55:00,6.74,6.74,6.73,6.73,8400.0,6.74,6.74,6.73,6.73,8400.0
2006-02-21 15:00:00,6.73,6.73,6.73,6.73,31600.0,6.73,6.73,6.73,6.73,31600.0
2006-02-21 15:05:00,6.73,6.74,6.73,6.73,19200.0,6.73,6.74,6.73,6.73,19200.0
2006-02-21 15:10:00,6.73,6.73,6.73,6.73,11200.0,6.73,6.73,6.73,6.73,11200.0
2006-02-21 15:15:00,6.73,6.73,6.73,6.73,14800.0,6.73,6.73,6.73,6.73,14800.0
2006-02-21 15:20:00,6.73,6.73,6.73,6.73,11600.0,6.73,6.73,6.73,6.73,11600.0
2006-02-21 15:25:00,6.73,6.75,6.73,6.74,30000.0,6.73,6.75,6.73,6.74,30000.0
2006-02-21 15:30:00,6.74,6.75,6.74,6.75,44400.0,6.74,6.75,6.74,6.75,44400.0
2006-02-21 15:35:00,6.74,6.76,6.74,6.75,39600.0,6.74,6.76,6.74,6.75,39600.0
2006-02-21 15:40:00,6.75,6.79,6.75,6.79,46400.0,6.75,6.79,6.75,6.79,46400.0
2006-02-21 15:45:00,6.79,6.79,6.79,6.79,30400.0,6.79,6.79,6.79,6.79,30400.0
2006-02-21 15:50:00,6.79,6.79,6.79,6.79,16400.0,6.79,6.79,6.79,6.79,16400.0
2006-02-21 15:55:00,6.79,6.79,6.78,6.78,68800.0,6.79,6.79,6.78,6.78,68800.0
2006-02-22 09:30:00,6.81,6.87,6.8,6.8,46800.0,6.81,6.87,6.8,6.8,46800.0
2006-02-22 09:35:00,6.8,6.85,6.8,6.85,22400.0,6.8,6.85,6.8,6.85,22400.0
2006-02-22 09:40:00,6.85,6.85,6.82,6.82,5200.0,6.85,6.85,6.82,6.82,5200.0
2006-02-22 09:45:00,6.81,6.82,6.8,6.8,6800.0,6.81,6.82,6.8,6.8,6800.0
2006-02-22 09:50:00,6.79,6.79,6.78,6.79,9200.0,6.79,6.79,6.78,6.79,9200.0
2006-02-22 09:55:00,6.79,6.79,6.79,6.79,24800.0,6.79,6.79,6.79,6.79,24800.0
2006-02-22 10:00:00,6.79,6.79,6.75,6.76,28000.0,6.79,6.79,6.75,6.76,28000.0
2006-02-22 10:05:00,6.76,6.81,6.76,6.8,24400.0,6.76,6.81,6.76,6.8,24400.0
2006-02-22 10:10:00,6.79,6.79,6.78,6.78,8400.0,6.79,6.79,6.78,6.78,8400.0
2006-02-22 10:15:00,6.78,6.78,6.78,6.78,10000.0,6.78,6.78,6.78,6.78,10000.0
2006-02-22 10:20:00,6.78,6.79,6.78,6.79,6400.0,6.78,6.79,6.78,6.79,6400.0
2006-02-22 10:25:00,6.79,6.79,6.77,6.78,6400.0,6.79,6.79,6.77,6.78,6400.0
2006-02-22 10:30:00,6.78,6.78,6.75,6.75,43600.0,6.78,6.78,6.75,6.75,43600.0
2006-02-22 10:35:00,6.75,6.76,6.75,6.76,33200.0,6.75,6.76,6.75,6.76,33200.0
2006-02-22 10:40:00,6.76,6.76,6.76,6.76,6400.0,6.76,6.76,6.76,6.76,6400.0
2006-02-22 10:45:00,6.76,6.79,6.76,6.78,14400.0,6.76,6.79,6.76,6.78,14400.0
2006-02-22 10:50:00,6.78,6.78,6.78,6.78,800.0,6.78,6.78,6.78,6.78,800.0
2006-02-22 10:55:00,6.78,6.78,6.77,6.77,8000.0,6.78,6.78,6.77,6.77,8000.0
2006-02-22 11:00:00,6.77,6.78,6.77,6.78,5600.0,6.77,6.78,6.77,6.78,5600.0
2006-02-22 11:05:00,6.77,6.77,6.77,6.77,5200.0,6.77,6.77,6.77,6.77,5200.0
2006-02-22 11:10:00,6.77,6.78,6.77,6.78,6000.0,6.77,6.78,6.77,6.78,6000.0
2006-02-22 11:15:00,6.78,6.79,6.78,6.79,13200.0,6.78,6.79,6.78,6.79,13200.0
2006-02-22 11:20:00,6.78,6.79,6.78,6.78,21600.0,6.78,6.79,6.78,6.78,21600.0
2006-02-22 11:25:00,6.78,6.8,6.78,6.8,12800.0,6.78,6.8,6.78,6.8,12800.0
2006-02-22 11:30:00,6.8,6.81,6.8,6.8,15200.0,6.8,6.81,6.8,6.8,15200.0
2006-02-22 11:35:00,6.81,6.82,6.8,6.82,16800.0,6.81,6.82,6.8,6.82,16800.0
2006-02-22 11:40:00,6.82,6.82,6.82,6.82,4400.0,6.82,6.82,6.82,6.82,4400.0
2006-02-22 11:45:00,6.81,6.84,6.81,6.83,15200.0,6.81,6.84,6.81,6.83,15200.0
2006-02-22 11:50:00,6.83,6.86,6.82,6.85,24000.0,6.83,6.86,6.82,6.85,24000.0
2006-02-22 11:55:00,6.86,6.86,6.83,6.83,12800.0,6.86,6.86,6.83,6.83,12800.0
2006-02-22 12:00:00,6.83,6.84,6.83,6.83,12800.0,6.83,6.84,6.83,6.83,12800.0
2006-02-22 12:05:00,6.83,6.84,6.83,6.83,24400.0,6.83,6.84,6.83,6.83,24400.0
2006-02-22 12:10:00,6.84,6.84,6.84,6.84,10800.0,6.84,6.84,6.84,6.84,10800.0
2006-02-22 12:15:00,6.84,6.84,6.83,6.83,18000.0,6.84,6.84,6.83,6.83,18000.0
2006-02-22 12:20:00,6.84,6.85,6.84,6.85,12800.0,6.84,6.85,6.84,6.85,12800.0
2006-02-22 12:25:00,6.85,6.85,6.84,6.85,83200.0,6.85,6.85,6.84,6.85,83200.0
2006-02-22 12:30:00,6.85,6.87,6.85,6.87,11600.0,6.85,6.87,6.85,6.87,11600.0
2006-02-22 12:35:00,6.87,6.87,6.86,6.86,3600.0,6.87,6.87,6.86,6.86,3600.0
2006-02-22 12:40:00,6.86,6.86,6.85,6.86,9200.0,6.86,6.86,6.85,6.86,9200.0
2006-02-22 12:45:00,6.86,6.86,6.86,6.86,2400.0,6.86,6.86,6.86,6.86,2400.0
2006-02-22 12:50:00,6.86,6.87,6.86,6.87,7200.0,6.86,6.87,6.86,6.87,7200.0
2006-02-22 12:55:00,6.87,6.87,6.87,6.87,800.0,6.87,6.87,6.87,6.87,800.0
2006-02-22 13:00:00,6.86,6.87,6.86,6.87,5600.0,6.86,6.87,6.86,6.87,5600.0
2006-02-22 13:05:00,6.87,6.87,6.86,6.86,5600.0,6.87,6.87,6.86,6.86,5600.0
2006-02-22 13:10:00,6.86,6.86,6.85,6.85,4400.0,6.86,6.86,6.85,6.85,4400.0
2006-02-22 13:15:00,6.85,6.86,6.85,6.86,7200.0,6.85,6.86,6.85,6.86,7200.0
2006-02-22 13:20:00,6.86,6.86,6.86,6.86,4000.0,6.86,6.86,6.86,6.86,4000.0
2006-02-22 13:25:00,6.86,6.87,6.86,6.87,2800.0,6.86,6.87,6.86,6.87,2800.0
2006-02-22 13:30:00,6.87,6.87,6.86,6.86,6000.0,6.87,6.87,6.86,6.86,6000.0
2006-02-22 13:35:00,6.85,6.87,6.85,6.87,13600.0,6.85,6.87,6.85,6.87,13600.0
2006-02-22 13:40:00,6.87,6.87,6.85,6.86,68400.0,6.87,6.87,6.85,6.86,68400.0
2006-02-22 13:45:00,6.86,6.86,6.86,6.86,5600.0,6.86,6.86,6.86,6.86,5600.0
2006-02-22 13:50:00,6.86,6.86,6.86,6.86,2400.0,6.86,6.86,6.86,6.86,2400.0
2006-02-22 13:55:00,6.86,6.87,6.86,6.87,11600.0,6.86,6.87,6.86,6.87,11600.0
2006-02-22 14:00:00,6.87,6.87,6.86,6.87,5600.0,6.87,6.87,6.86,6.87,5600.0
2006-02-22 14:05:00,6.86,6.88,6.86,6.88,24000.0,6.86,6.88,6.86,6.88,24000.0
2006-02-22 14:10:00,6.87,6.87,6.86,6.86,13600.0,6.87,6.87,6.86,6.86,13600.0
2006-02-22 14:15:00,6.86,6.87,6.85,6.87,17200.0,6.86,6.87,6.85,6.87,17200.0
2006-02-22 14:20:00,6.86,6.87,6.86,6.86,12400.0,6.86,6.87,6.86,6.86,12400.0
2006-02-22 14:25:00,6.86,6.86,6.86,6.86,4000.0,6.86,6.86,6.86,6.86,4000.0
2006-02-22 14:30:00,6.86,6.86,6.85,6.86,10400.0,6.86,6.86,6.85,6.86,10400.0
2006-02-22 14:35:00,6.86,6.87,6.86,6.87,16800.0,6.86,6.87,6.86,6.87,16800.0
2006-02-22 14:40:00,6.87,6.87,6.86,6.87,23200.0,6.87,6.87,6.86,6.87,23200.0
2006-02-22 14:45:00,6.87,6.88,6.87,6.87,11200.0,6.87,6.88,6.87,6.87,11200.0
2006-02-22 14:50:00,6.87,6.88,6.87,6.88,82000.0,6.87,6.88,6.87,6.88,82000.0
2006-02-22 14:55:00,6.88,6.88,6.87,6.88,18800.0,6.88,6.88,6.87,6.88,18800.0
2006-02-22 15:00:00,6.88,6.88,6.88,6.88,4000.0,6.88,6.88,6.88,6.88,4000.0
2006-02-22 15:05:00,6.88,6.88,6.85,6.85,21600.0,6.88,6.88,6.85,6.85,21600.0
2006-02-22 15:10:00,6.85,6.85,6.84,6.84,24400.0,6.85,6.85,6.84,6.84,24400.0
2006-02-22 15:15:00,6.84,6.84,6.83,6.84,19600.0,6.84,6.84,6.83,6.84,19600.0
2006-02-22 15:20:00,6.84,6.85,6.84,6.84,18000.0,6.84,6.85,6.84,6.84,18000.0
2006-02-22 15:25:00,6.84,6.85,6.83,6.85,31200.0,6.84,6.85,6.83,6.85,31200.0
2006-02-22 15:30:00,6.85,6.86,6.85,6.86,46800.0,6.85,6.86,6.85,6.86,46800.0
2006-02-22 15:35:00,6.87,6.87,6.86,6.87,16800.0,6.87,6.87,6.86,6.87,16800.0
2006-02-22 15:40:00,6.87,6.89,6.87,6.88,28400.0,6.87,6.89,6.87,6.88,28400.0
2006-02-22 15:45:00,6.88,6.89,6.88,6.88,16000.0,6.88,6.89,6.88,6.88,16000.0
2006-02-22 15:50:00,6.88,6.89,6.87,6.87,32000.0,6.88,6.89,6.87,6.87,32000.0
2006-02-22 15:55:00,6.88,6.9,6.88,6.9,75200.0,6.88,6.9,6.88,6.9,75200.0
2006-02-23 09:30:00,6.89,6.89,6.86,6.86,26000.0,6.89,6.89,6.86,6.86,26000.0
2006-02-23 09:35:00,6.84,6.84,6.82,6.82,22800.0,6.84,6.84,6.82,6.82,22800.0
2006-02-23 09:40:00,6.82,6.83,6.82,6.83,2400.0,6.82,6.83,6.82,6.83,2400.0
2006-02-23 09:45:00,6.82,6.82,6.79,6.8,25200.0,6.82,6.82,6.79,6.8,25200.0
2006-02-23 09:50:00,6.79,6.8,6.77,6.77,22000.0,6.79,6.8,6.77,6.77,22000.0
2006-02-23 09:55:00,6.77,6.8,6.77,6.8,24800.0,6.77,6.8,6.77,6.8,24800.0
2006-02-23 10:00:00,6.8,6.8,6.79,6.79,30800.0,6.8,6.8,6.79,6.79,30800.0
2006-02-23 10:05:00,6.79,6.79,6.77,6.77,19600.0,6.79,6.79,6.77,6.77,19600.0
2006-02-23 10:10:00,6.77,6.78,6.77,6.78,16400.0,6.77,6.78,6.77,6.78,16400.0
2006-02-23 10:15:00,6.78,6.78,6.77,6.77,148400.0,6.78,6.78,6.77,6.77,148400.0
2006-02-23 10:20:00,6.77,6.77,6.77,6.77,6400.0,6.77,6.77,6.77,6.77,6400.0
2006-02-23 10:25:00,6.77,6.79,6.77,6.78,34000.0,6.77,6.79,6.77,6.78,34000.0
2006-02-23 10:30:00,6.78,6.79,6.78,6.78,12800.0,6.78,6.79,6.78,6.78,12800.0
2006-02-23 10:35:00,6.78,6.78,6.77,6.77,28000.0,6.78,6.78,6.77,6.77,28000.0
2006-02-23 10:40:00,6.77,6.79,6.77,6.79,22400.0,6.77,6.79,6.77,6.79,22400.0
2006-02-23 10:45:00,6.79,6.79,6.79,6.79,33600.0,6.79,6.79,6.79,6.79,33600.0
2006-02-23 10:50:00,6.79,6.81,6.79,6.81,19600.0,6.79,6.81,6.79,6.81,19600.0
2006-02-23 10:55:00,6.8,6.82,6.8,6.82,10000.0,6.8,6.82,6.8,6.82,10000.0
2006-02-23 11:00:00,6.82,6.82,6.8,6.8,7600.0,6.82,6.82,6.8,6.8,7600.0
2006-02-23 11:05:00,6.8,6.8,6.8,6.8,7200.0,6.8,6.8,6.8,6.8,7200.0
2006-02-23 11:10:00,6.8,6.81,6.8,6.81,4800.0,6.8,6.81,6.8,6.81,4800.0
2006-02-23 11:15:00,6.81,6.81,6.81,6.81,4400.0,6.81,6.81,6.81,6.81,4400.0
2006-02-23 11:20:00,6.8,6.8,6.8,6.8,2400.0,6.8,6.8,6.8,6.8,2400.0
2006-02-23 11:25:00,6.8,6.81,6.8,6.81,24000.0,6.8,6.81,6.8,6.81,24000.0
2006-02-23 11:30:00,6.81,6.82,6.81,6.82,8400.0,6.81,6.82,6.81,6.82,8400.0
2006-02-23 11:35:00,6.82,6.83,6.82,6.82,4000.0,6.82,6.83,6.82,6.82,4000.0
2006-02-23 11:40:00,6.82,6.84,6.82,6.84,2400.0,6.82,6.84,6.82,6.84,2400.0
2006-02-23 11:45:00,6.84,6.84,6.83,6.83,2400.0,6.84,6.84,6.83,6.83,2400.0
2006-02-23 11:50:00,6.83,6.83,6.82,6.82,5600.0,6.83,6.83,6.82,6.82,5600.0
2006-02-23 11:55:00,6.82,6.83,6.81,6.81,9600.0,6.82,6.83,6.81,6.81,9600.0
2006-02-23 12:00:00,6.81,6.82,6.81,6.82,3600.0,6.81,6.82,6.81,6.82,3600.0
2006-02-23 12:05:00,6.82,6.82,6.81,6.81,8800.0,6.82,6.82,6.81,6.81,8800.0
2006-02-23 12:10:00,6.82,6.85,6.81,6.84,49200.0,6.82,6.85,6.81,6.84,49200.0
2006-02-23 12:15:00,6.84,6.84,6.84,6.84,5200.0,6.84,6.84,6.84,6.84,5200.0
2006-02-23 12:20:00,6.84,6.89,6.84,6.88,41600.0,6.84,6.89,6.84,6.88,41600.0
2006-02-23 12:25:00,6.88,6.88,6.88,6.88,16800.0,6.88,6.88,6.88,6.88,16800.0
2006-02-23 12:30:00,6.88,6.92,6.88,6.92,60800.0,6.88,6.92,6.88,6.92,60800.0
2006-02-23 12:35:00,6.91,6.92,6.91,6.92,18800.0,6.91,6.92,6.91,6.92,18800.0
2006-02-23 12:40:00,6.92,6.92,6.91,6.92,8000.0,6.92,6.92,6.91,6.92,8000.0
2006-02-23 12:45:00,6.92,6.95,6.92,6.95,40000.0,6.92,6.95,6.92,6.95,40000.0
2006-02-23 12:50:00,6.95,6.95,6.94,6.94,5600.0,6.95,6.95,6.94,6.94,5600.0
2006-02-23 12:55:00,6.94,6.95,6.94,6.94,14000.0,6.94,6.95,6.94,6.94,14000.0
2006-02-23 13:00:00,6.94,6.94,6.94,6.94,20800.0,6.94,6.94,6.94,6.94,20800.0
2006-02-23 13:05:00,6.94,6.94,6.94,6.94,7600.0,6.94,6.94,6.94,6.94,7600.0
2006-02-23 13:10:00,6.94,6.94,6.94,6.94,6000.0,6.94,6.94,6.94,6.94,6000.0
2006-02-23 13:15:00,6.95,6.96,6.95,6.96,38400.0,6.95,6.96,6.95,6.96,38400.0
2006-02-23 13:20:00,6.96,6.96,6.95,6.95,7600.0,6.96,6.96,6.95,6.95,7600.0
2006-02-23 13:25:00,6.96,7.0,6.96,6.99,88400.0,6.96,7.0,6.96,6.99,88400.0
2006-02-23 13:30:00,6.98,6.98,6.97,6.97,17200.0,6.98,6.98,6.97,6.97,17200.0
2006-02-23 13:35:00,6.97,6.97,6.96,6.97,1600.0,6.97,6.97,6.96,6.97,1600.0
2006-02-23 13:40:00,6.97,6.98,6.97,6.97,18000.0,6.97,6.98,6.97,6.97,18000.0
2006-02-23 13:45:00,6.97,6.98,6.97,6.97,7600.0,6.97,6.98,6.97,6.97,7600.0
2006-02-23 13:50:00,6.97,6.98,6.96,6.96,10800.0,6.97,6.98,6.96,6.96,10800.0
2006-02-23 13:55:00,6.96,6.96,6.96,6.96,1600.0,6.96,6.96,6.96,6.96,1600.0
2006-02-23 14:00:00,6.96,6.97,6.96,6.97,5200.0,6.96,6.97,6.96,6.97,5200.0
2006-02-23 14:05:00,6.97,6.97,6.96,6.96,2800.0,6.97,6.97,6.96,6.96,2800.0
2006-02-23 14:10:00,6.96,6.96,6.95,6.95,10400.0,6.96,6.96,6.95,6.95,10400.0
2006-02-23 14:15:00,6.95,6.95,6.95,6.95,1200.0,6.95,6.95,6.95,6.95,1200.0
2006-02-23 14:20:00,6.95,6.95,6.95,6.95,14400.0,6.95,6.95,6.95,6.95,14400.0
2006-02-23 14:25:00,6.95,6.96,6.95,6.96,11200.0,6.95,6.96,6.95,6.96,11200.0
2006-02-23 14:30:00,6.95,6.95,6.95,6.95,800.0,6.95,6.95,6.95,6.95,800.0
2006-02-23 14:35:00,6.95,6.95,6.94,6.94,8000.0,6.95,6.95,6.94,6.94,8000.0
2006-02-23 14:40:00,6.94,6.94,6.93,6.94,4800.0,6.94,6.94,6.93,6.94,4800.0
2006-02-23 14:45:00,6.94,6.94,6.94,6.94,19200.0,6.94,6.94,6.94,6.94,19200.0
2006-02-23 14:50:00,6.94,6.94,6.92,6.92,21200.0,6.94,6.94,6.92,6.92,21200.0
2006-02-23 14:55:00,6.92,6.92,6.91,6.92,18400.0,6.92,6.92,6.91,6.92,18400.0
2006-02-23 15:00:00,6.92,6.92,6.91,6.91,14000.0,6.92,6.92,6.91,6.91,14000.0
2006-02-23 15:05:00,6.91,6.91,6.9,6.9,2800.0,6.91,6.91,6.9,6.9,2800.0
2006-02-23 15:10:00,6.9,6.91,6.9,6.91,22400.0,6.9,6.91,6.9,6.91,22400.0
2006-02-23 15:15:00,6.91,6.91,6.91,6.91,26800.0,6.91,6.91,6.91,6.91,26800.0
2006-02-23 15:20:00,6.91,6.91,6.91,6.91,16400.0,6.91,6.91,6.91,6.91,16400.0
2006-02-23 15:25:00,6.91,6.92,6.91,6.92,23600.0,6.91,6.92,6.91,6.92,23600.0
2006-02-23 15:30:00,6.92,6.93,6.92,6.93,20400.0,6.92,6.93,6.92,6.93,20400.0
2006-02-23 15:35:00,6.93,6.93,6.91,6.93,88000.0,6.93,6.93,6.91,6.93,88000.0
2006-02-23 15:40:00,6.93,6.93,6.91,6.91,48800.0,6.93,6.93,6.91,6.91,48800.0
2006-02-23 15:45:00,6.91,6.91,6.9,6.91,77600.0,6.91,6.91,6.9,6.91,77600.0
2006-02-23 15:50:00,6.91,6.91,6.91,6.91,32400.0,6.91,6.91,6.91,6.91,32400.0
2006-02-23 15:55:00,6.91,6.91,6.9,6.91,52800.0,6.91,6.91,6.9,6.91,52800.0
2006-02-24 09:30:00,6.93,6.93,6.88,6.88,20800.0,6.93,6.93,6.88,6.88,20800.0
2006-02-24 09:35:00,6.88,6.91,6.88,6.91,10400.0,6.88,6.91,6.88,6.91,10400.0
2006-02-24 09:40:00,6.91,6.92,6.9,6.9,2400.0,6.91,6.92,6.9,6.9,2400.0
2006-02-24 09:45:00,6.9,6.95,6.9,6.95,23600.0,6.9,6.95,6.9,6.95,23600.0
2006-02-24 09:50:00,6.95,6.95,6.95,6.95,800.0,6.95,6.95,6.95,6.95,800.0
2006-02-24 09:55:00,6.95,6.95,6.94,6.94,5200.0,6.95,6.95,6.94,6.94,5200.0
2006-02-24 10:00:00,6.94,6.95,6.94,6.94,3600.0,6.94,6.95,6.94,6.94,3600.0
2006-02-24 10:05:00,6.94,6.94,6.93,6.93,4400.0,6.94,6.94,6.93,6.93,4400.0
2006-02-24 10:10:00,6.93,6.94,6.92,6.92,9200.0,6.93,6.94,6.92,6.92,9200.0
2006-02-24 10:15:00,6.92,6.92,6.89,6.89,15600.0,6.92,6.92,6.89,6.89,15600.0
2006-02-24 10:20:00,6.91,6.93,6.9,6.93,7200.0,6.91,6.93,6.9,6.93,7200.0
2006-02-24 10:25:00,6.94,6.94,6.93,6.93,6400.0,6.94,6.94,6.93,6.93,6400.0
2006-02-24 10:30:00,6.93,6.93,6.92,6.92,8000.0,6.93,6.93,6.92,6.92,8000.0
2006-02-24 10:35:00,6.92,6.93,6.92,6.93,160000.0,6.92,6.93,6.92,6.93,160000.0
2006-02-24 10:40:00,6.92,6.92,6.92,6.92,11600.0,6.92,6.92,6.92,6.92,11600.0
2006-02-24 10:45:00,6.92,6.93,6.91,6.92,66000.0,6.92,6.93,6.91,6.92,66000.0
2006-02-24 10:50:00,6.91,6.92,6.91,6.92,115600.0,6.91,6.92,6.91,6.92,115600.0
2006-02-24 10:55:00,6.92,6.92,6.92,6.92,8400.0,6.92,6.92,6.92,6.92,8400.0
2006-02-24 11:00:00,6.92,6.92,6.91,6.91,9600.0,6.92,6.92,6.91,6.91,9600.0
2006-02-24 11:05:00,6.91,6.91,6.9,6.9,2800.0,6.91,6.91,6.9,6.9,2800.0
2006-02-24 11:10:00,6.91,6.91,6.9,6.9,6400.0,6.91,6.91,6.9,6.9,6400.0
2006-02-24 11:15:00,6.89,6.89,6.88,6.88,14400.0,6.89,6.89,6.88,6.88,14400.0
2006-02-24 11:20:00,6.88,6.88,6.88,6.88,0.0,6.88,6.88,6.88,6.88,0.0
2006-02-24 11:25:00,6.88,6.89,6.88,6.88,18000.0,6.88,6.89,6.88,6.88,18000.0
2006-02-24 11:30:00,6.88,6.88,6.88,6.88,18800.0,6.88,6.88,6.88,6.88,18800.0
2006-02-24 11:35:00,6.88,6.88,6.88,6.88,31600.0,6.88,6.88,6.88,6.88,31600.0
2006-02-24 11:40:00,6.88,6.88,6.88,6.88,16000.0,6.88,6.88,6.88,6.88,16000.0
2006-02-24 11:45:00,6.88,6.88,6.88,6.88,1200.0,6.88,6.88,6.88,6.88,1200.0
2006-02-24 11:50:00,6.88,6.89,6.88,6.89,64800.0,6.88,6.89,6.88,6.89,64800.0
2006-02-24 11:55:00,6.88,6.88,6.87,6.87,26400.0,6.88,6.88,6.87,6.87,26400.0
2006-02-24 12:00:00,6.87,6.87,6.87,6.87,1600.0,6.87,6.87,6.87,6.87,1600.0
2006-02-24 12:05:00,6.87,6.88,6.86,6.87,560000.0,6.87,6.88,6.86,6.87,560000.0
2006-02-24 12:10:00,6.86,6.87,6.86,6.87,45200.0,6.86,6.87,6.86,6.87,45200.0
2006-02-24 12:15:00,6.86,6.87,6.86,6.86,22400.0,6.86,6.87,6.86,6.86,22400.0
2006-02-24 12:20:00,6.86,6.87,6.86,6.87,22400.0,6.86,6.87,6.86,6.87,22400.0
2006-02-24 12:25:00,6.87,6.88,6.87,6.87,32800.0,6.87,6.88,6.87,6.87,32800.0
2006-02-24 12:30:00,6.87,6.87,6.87,6.87,8000.0,6.87,6.87,6.87,6.87,8000.0
2006-02-24 12:35:00,6.87,6.87,6.87,6.87,4800.0,6.87,6.87,6.87,6.87,4800.0
2006-02-24 12:40:00,6.87,6.87,6.84,6.86,29200.0,6.87,6.87,6.84,6.86,29200.0
2006-02-24 12:45:00,6.86,6.86,6.86,6.86,0.0,6.86,6.86,6.86,6.86,0.0
2006-02-24 12:50:00,6.87,6.87,6.87,6.87,10000.0,6.87,6.87,6.87,6.87,10000.0
2006-02-24 12:55:00,6.87,6.87,6.84,6.84,78800.0,6.87,6.87,6.84,6.84,78800.0
2006-02-24 13:00:00,6.85,6.86,6.85,6.86,31600.0,6.85,6.86,6.85,6.86,31600.0
2006-02-24 13:05:00,6.85,6.85,6.84,6.85,7200.0,6.85,6.85,6.84,6.85,7200.0
2006-02-24 13:10:00,6.85,6.85,6.84,6.85,12800.0,6.85,6.85,6.84,6.85,12800.0
2006-02-24 13:15:00,6.85,6.85,6.85,6.85,0.0,6.85,6.85,6.85,6.85,0.0
2006-02-24 13:20:00,6.84,6.84,6.83,6.84,29200.0,6.84,6.84,6.83,6.84,29200.0
2006-02-24 13:25:00,6.84,6.84,6.84,6.84,6400.0,6.84,6.84,6.84,6.84,6400.0
2006-02-24 13:30:00,6.84,6.84,6.82,6.82,8800.0,6.84,6.84,6.82,6.82,8800.0
2006-02-24 13:35:00,6.83,6.83,6.82,6.82,6000.0,6.83,6.83,6.82,6.82,6000.0
2006-02-24 13:40:00,6.82,6.82,6.8,6.81,10000.0,6.82,6.82,6.8,6.81,10000.0
2006-02-24 13:45:00,6.8,6.82,6.8,6.82,6000.0,6.8,6.82,6.8,6.82,6000.0
2006-02-24 13:50:00,6.82,6.82,6.81,6.81,10000.0,6.82,6.82,6.81,6.81,10000.0
2006-02-24 13:55:00,6.81,6.81,6.8,6.8,13600.0,6.81,6.81,6.8,6.8,13600.0
2006-02-24 14:00:00,6.8,6.82,6.8,6.82,24000.0,6.8,6.82,6.8,6.82,24000.0
2006-02-24 14:05:00,6.82,6.84,6.82,6.83,24400.0,6.82,6.84,6.82,6.83,24400.0
2006-02-24 14:10:00,6.83,6.83,6.83,6.83,4800.0,6.83,6.83,6.83,6.83,4800.0
2006-02-24 14:15:00,6.83,6.84,6.83,6.84,12400.0,6.83,6.84,6.83,6.84,12400.0
2006-02-24 14:20:00,6.84,6.85,6.84,6.85,14800.0,6.84,6.85,6.84,6.85,14800.0
2006-02-24 14:25:00,6.85,6.85,6.84,6.84,9200.0,6.85,6.85,6.84,6.84,9200.0
2006-02-24 14:30:00,6.84,6.86,6.84,6.86,15200.0,6.84,6.86,6.84,6.86,15200.0
2006-02-24 14:35:00,6.87,6.88,6.87,6.88,10800.0,6.87,6.88,6.87,6.88,10800.0
2006-02-24 14:40:00,6.88,6.88,6.87,6.88,9200.0,6.88,6.88,6.87,6.88,9200.0
2006-02-24 14:45:00,6.89,6.89,6.88,6.88,8400.0,6.89,6.89,6.88,6.88,8400.0
2006-02-24 14:50:00,6.88,6.89,6.88,6.89,15200.0,6.88,6.89,6.88,6.89,15200.0
2006-02-24 14:55:00,6.89,6.91,6.89,6.91,12000.0,6.89,6.91,6.89,6.91,12000.0
2006-02-24 15:00:00,6.91,6.95,6.91,6.93,26000.0,6.91,6.95,6.91,6.93,26000.0
2006-02-24 15:05:00,6.93,6.93,6.93,6.93,12800.0,6.93,6.93,6.93,6.93,12800.0
2006-02-24 15:10:00,6.93,6.93,6.92,6.92,13600.0,6.93,6.93,6.92,6.92,13600.0
2006-02-24 15:15:00,6.92,6.92,6.92,6.92,30400.0,6.92,6.92,6.92,6.92,30400.0
2006-02-24 15:20:00,6.92,6.93,6.92,6.92,42400.0,6.92,6.93,6.92,6.92,42400.0
2006-02-24 15:25:00,6.92,6.92,6.91,6.91,21600.0,6.92,6.92,6.91,6.91,21600.0
2006-02-24 15:30:00,6.91,6.93,6.9,6.93,82800.0,6.91,6.93,6.9,6.93,82800.0
2006-02-24 15:35:00,6.93,6.93,6.92,6.93,72400.0,6.93,6.93,6.92,6.93,72400.0
2006-02-24 15:40:00,6.93,6.97,6.93,6.97,67600.0,6.93,6.97,6.93,6.97,67600.0
2006-02-24 15:45:00,6.98,6.99,6.98,6.99,116800.0,6.98,6.99,6.98,6.99,116800.0
2006-02-24 15:50:00,6.99,7.0,6.99,6.99,85600.0,6.99,7.0,6.99,6.99,85600.0
2006-02-24 15:55:00,6.98,6.98,6.97,6.97,58800.0,6.98,6.98,6.97,6.97,58800.0
2006-02-27 09:30:00,7.0,7.0,6.98,7.0,79600.0,7.0,7.0,6.98,7.0,79600.0
2006-02-27 09:35:00,7.0,7.05,6.92,6.93,134000.0,7.0,7.05,6.92,6.93,134000.0
2006-02-27 09:40:00,6.93,6.98,6.93,6.98,34000.0,6.93,6.98,6.93,6.98,34000.0
2006-02-27 09:45:00,6.98,6.99,6.98,6.99,11200.0,6.98,6.99,6.98,6.99,11200.0
2006-02-27 09:50:00,6.99,6.99,6.98,6.98,17600.0,6.99,6.99,6.98,6.98,17600.0
2006-02-27 09:55:00,6.99,7.01,6.97,7.01,42800.0,6.99,7.01,6.97,7.01,42800.0
2006-02-27 10:00:00,7.01,7.02,6.99,6.99,43600.0,7.01,7.02,6.99,6.99,43600.0
2006-02-27 10:05:00,6.98,6.98,6.97,6.98,7600.0,6.98,6.98,6.97,6.98,7600.0
2006-02-27 10:10:00,6.98,6.98,6.98,6.98,6400.0,6.98,6.98,6.98,6.98,6400.0
2006-02-27 10:15:00,6.98,6.98,6.96,6.96,14000.0,6.98,6.98,6.96,6.96,14000.0
2006-02-27 10:20:00,6.96,6.97,6.96,6.97,14000.0,6.96,6.97,6.96,6.97,14000.0
2006-02-27 10:25:00,6.97,6.97,6.97,6.97,4800.0,6.97,6.97,6.97,6.97,4800.0
2006-02-27 10:30:00,6.97,6.97,6.97,6.97,12000.0,6.97,6.97,6.97,6.97,12000.0
2006-02-27 10:35:00,6.97,6.97,6.97,6.97,3200.0,6.97,6.97,6.97,6.97,3200.0
2006-02-27 10:40:00,6.97,6.97,6.96,6.96,9600.0,6.97,6.97,6.96,6.96,9600.0
2006-02-27 10:45:00,6.96,6.96,6.96,6.96,8000.0,6.96,6.96,6.96,6.96,8000.0
2006-02-27 10:50:00,6.96,6.96,6.95,6.95,32400.0,6.96,6.96,6.95,6.95,32400.0
2006-02-27 10:55:00,6.95,6.95,6.93,6.93,16800.0,6.95,6.95,6.93,6.93,16800.0
2006-02-27 11:00:00,6.93,6.93,6.93,6.93,17600.0,6.93,6.93,6.93,6.93,17600.0
2006-02-27 11:05:00,6.93,6.93,6.91,6.91,12800.0,6.93,6.93,6.91,6.91,12800.0
2006-02-27 11:10:00,6.91,6.93,6.91,6.93,18400.0,6.91,6.93,6.91,6.93,18400.0
2006-02-27 11:15:00,6.93,6.95,6.93,6.95,16800.0,6.93,6.95,6.93,6.95,16800.0
2006-02-27 11:20:00,6.95,6.95,6.95,6.95,2000.0,6.95,6.95,6.95,6.95,2000.0
2006-02-27 11:25:00,6.94,6.96,6.94,6.96,10800.0,6.94,6.96,6.94,6.96,10800.0
2006-02-27 11:30:00,6.96,6.96,6.96,6.96,8000.0,6.96,6.96,6.96,6.96,8000.0
2006-02-27 11:35:00,6.96,6.96,6.96,6.96,4000.0,6.96,6.96,6.96,6.96,4000.0
2006-02-27 11:40:00,6.96,6.96,6.96,6.96,8400.0,6.96,6.96,6.96,6.96,8400.0
2006-02-27 11:45:00,6.97,6.97,6.96,6.97,8000.0,6.97,6.97,6.96,6.97,8000.0
2006-02-27 11:50:00,6.97,6.97,6.96,6.96,16000.0,6.97,6.97,6.96,6.96,16000.0
2006-02-27 11:55:00,6.96,6.96,6.96,6.96,800.0,6.96,6.96,6.96,6.96,800.0
2006-02-27 12:00:00,6.96,6.96,6.95,6.96,5200.0,6.96,6.96,6.95,6.96,5200.0
2006-02-27 12:05:00,6.95,6.95,6.95,6.95,4800.0,6.95,6.95,6.95,6.95,4800.0
2006-02-27 12:10:00,6.95,6.95,6.93,6.93,25200.0,6.95,6.95,6.93,6.93,25200.0
2006-02-27 12:15:00,6.93,6.93,6.93,6.93,11200.0,6.93,6.93,6.93,6.93,11200.0
2006-02-27 12:20:00,6.93,6.94,6.93,6.93,3600.0,6.93,6.94,6.93,6.93,3600.0
2006-02-27 12:25:00,6.94,6.96,6.94,6.96,3600.0,6.94,6.96,6.94,6.96,3600.0
2006-02-27 12:30:00,6.95,6.95,6.95,6.95,1200.0,6.95,6.95,6.95,6.95,1200.0
2006-02-27 12:35:00,6.95,6.96,6.95,6.96,3200.0,6.95,6.96,6.95,6.96,3200.0
2006-02-27 12:40:00,6.96,6.96,6.94,6.94,6800.0,6.96,6.96,6.94,6.94,6800.0
2006-02-27 12:45:00,6.94,6.95,6.93,6.93,3200.0,6.94,6.95,6.93,6.93,3200.0
2006-02-27 12:50:00,6.94,6.94,6.94,6.94,4800.0,6.94,6.94,6.94,6.94,4800.0
2006-02-27 12:55:00,6.94,6.94,6.94,6.94,5600.0,6.94,6.94,6.94,6.94,5600.0
2006-02-27 13:00:00,6.94,6.95,6.94,6.95,9600.0,6.94,6.95,6.94,6.95,9600.0
2006-02-27 13:05:00,6.95,6.96,6.95,6.96,5600.0,6.95,6.96,6.95,6.96,5600.0
2006-02-27 13:10:00,6.96,6.96,6.95,6.96,4000.0,6.96,6.96,6.95,6.96,4000.0
2006-02-27 13:15:00,6.96,6.96,6.96,6.96,3200.0,6.96,6.96,6.96,6.96,3200.0
2006-02-27 13:20:00,6.96,6.96,6.95,6.96,10000.0,6.96,6.96,6.95,6.96,10000.0
2006-02-27 13:25:00,6.95,6.96,6.95,6.96,1600.0,6.95,6.96,6.95,6.96,1600.0
2006-02-27 13:30:00,6.96,6.97,6.96,6.97,12400.0,6.96,6.97,6.96,6.97,12400.0
2006-02-27 13:35:00,6.96,6.96,6.95,6.96,7200.0,6.96,6.96,6.95,6.96,7200.0
2006-02-27 13:40:00,6.96,6.96,6.96,6.96,6000.0,6.96,6.96,6.96,6.96,6000.0
2006-02-27 13:45:00,6.95,6.96,6.95,6.96,6000.0,6.95,6.96,6.95,6.96,6000.0
2006-02-27 13:50:00,6.96,6.96,6.96,6.96,8000.0,6.96,6.96,6.96,6.96,8000.0
2006-02-27 13:55:00,6.96,6.96,6.95,6.95,14800.0,6.96,6.96,6.95,6.95,14800.0
2006-02-27 14:00:00,6.95,6.96,6.95,6.96,12000.0,6.95,6.96,6.95,6.96,12000.0
2006-02-27 14:05:00,6.96,6.96,6.93,6.93,17600.0,6.96,6.96,6.93,6.93,17600.0
2006-02-27 14:10:00,6.93,6.93,6.92,6.93,17200.0,6.93,6.93,6.92,6.93,17200.0
2006-02-27 14:15:00,6.94,6.95,6.94,6.95,9200.0,6.94,6.95,6.94,6.95,9200.0
2006-02-27 14:20:00,6.95,6.96,6.95,6.95,8800.0,6.95,6.96,6.95,6.95,8800.0
2006-02-27 14:25:00,6.95,6.96,6.95,6.96,22000.0,6.95,6.96,6.95,6.96,22000.0
2006-02-27 14:30:00,6.95,6.96,6.95,6.96,13200.0,6.95,6.96,6.95,6.96,13200.0
2006-02-27 14:35:00,6.96,6.96,6.95,6.95,9200.0,6.96,6.96,6.95,6.95,9200.0
2006-02-27 14:40:00,6.94,6.95,6.94,6.95,18000.0,6.94,6.95,6.94,6.95,18000.0
2006-02-27 14:45:00,6.95,6.95,6.94,6.95,7200.0,6.95,6.95,6.94,6.95,7200.0
2006-02-27 14:50:00,6.95,6.95,6.92,6.93,8000.0,6.95,6.95,6.92,6.93,8000.0
2006-02-27 14:55:00,6.93,6.94,6.93,6.94,10800.0,6.93,6.94,6.93,6.94,10800.0
2006-02-27 15:00:00,6.94,6.94,6.94,6.94,18400.0,6.94,6.94,6.94,6.94,18400.0
2006-02-27 15:05:00,6.94,6.95,6.94,6.95,9600.0,6.94,6.95,6.94,6.95,9600.0
2006-02-27 15:10:00,6.94,6.95,6.93,6.93,13200.0,6.94,6.95,6.93,6.93,13200.0
2006-02-27 15:15:00,6.93,6.93,6.93,6.93,18400.0,6.93,6.93,6.93,6.93,18400.0
2006-02-27 15:20:00,6.93,6.93,6.92,6.92,40400.0,6.93,6.93,6.92,6.92,40400.0
2006-02-27 15:25:00,6.92,6.93,6.91,6.91,16000.0,6.92,6.93,6.91,6.91,16000.0
2006-02-27 15:30:00,6.91,6.93,6.9,6.93,44400.0,6.91,6.93,6.9,6.93,44400.0
2006-02-27 15:35:00,6.93,6.99,6.93,6.97,60000.0,6.93,6.99,6.93,6.97,60000.0
2006-02-27 15:40:00,6.96,6.98,6.96,6.97,56000.0,6.96,6.98,6.96,6.97,56000.0
2006-02-27 15:45:00,6.98,6.98,6.96,6.97,54000.0,6.98,6.98,6.96,6.97,54000.0
2006-02-27 15:50:00,6.96,6.97,6.95,6.95,52400.0,6.96,6.97,6.95,6.95,52400.0
2006-02-27 15:55:00,6.95,6.95,6.95,6.95,44400.0,6.95,6.95,6.95,6.95,44400.0
2006-02-28 09:30:00,6.94,6.96,6.93,6.94,6400.0,6.94,6.96,6.93,6.94,6400.0
2006-02-28 09:35:00,6.93,6.94,6.93,6.93,2800.0,6.93,6.94,6.93,6.93,2800.0
2006-02-28 09:40:00,6.93,6.94,6.93,6.93,10800.0,6.93,6.94,6.93,6.93,10800.0
2006-02-28 09:45:00,6.94,6.94,6.88,6.88,12000.0,6.94,6.94,6.88,6.88,12000.0
2006-02-28 09:50:00,6.88,6.88,6.86,6.86,54000.0,6.88,6.88,6.86,6.86,54000.0
2006-02-28 09:55:00,6.87,6.87,6.84,6.84,32800.0,6.87,6.87,6.84,6.84,32800.0
2006-02-28 10:00:00,6.84,6.86,6.83,6.83,21600.0,6.84,6.86,6.83,6.83,21600.0
2006-02-28 10:05:00,6.81,6.82,6.81,6.81,16400.0,6.81,6.82,6.81,6.81,16400.0
2006-02-28 10:10:00,6.81,6.81,6.81,6.81,13600.0,6.81,6.81,6.81,6.81,13600.0
2006-02-28 10:15:00,6.8,6.81,6.8,6.81,20000.0,6.8,6.81,6.8,6.81,20000.0
2006-02-28 10:20:00,6.81,6.84,6.81,6.84,30400.0,6.81,6.84,6.81,6.84,30400.0
2006-02-28 10:25:00,6.83,6.83,6.8,6.8,20000.0,6.83,6.83,6.8,6.8,20000.0
2006-02-28 10:30:00,6.8,6.81,6.78,6.8,54000.0,6.8,6.81,6.78,6.8,54000.0
2006-02-28 10:35:00,6.8,6.81,6.8,6.81,11200.0,6.8,6.81,6.8,6.81,11200.0
2006-02-28 10:40:00,6.81,6.82,6.81,6.82,9200.0,6.81,6.82,6.81,6.82,9200.0
2006-02-28 10:45:00,6.82,6.82,6.81,6.81,44000.0,6.82,6.82,6.81,6.81,44000.0
2006-02-28 10:50:00,6.81,6.83,6.81,6.82,23600.0,6.81,6.83,6.81,6.82,23600.0
2006-02-28 10:55:00,6.82,6.82,6.82,6.82,8800.0,6.82,6.82,6.82,6.82,8800.0
2006-02-28 11:00:00,6.82,6.86,6.82,6.86,73600.0,6.82,6.86,6.82,6.86,73600.0
2006-02-28 11:05:00,6.86,6.87,6.85,6.87,38800.0,6.86,6.87,6.85,6.87,38800.0
2006-02-28 11:10:00,6.87,6.87,6.82,6.83,42000.0,6.87,6.87,6.82,6.83,42000.0
2006-02-28 11:15:00,6.83,6.84,6.81,6.82,39200.0,6.83,6.84,6.81,6.82,39200.0
2006-02-28 11:20:00,6.82,6.82,6.81,6.82,27200.0,6.82,6.82,6.81,6.82,27200.0
2006-02-28 11:25:00,6.81,6.81,6.8,6.8,6400.0,6.81,6.81,6.8,6.8,6400.0
2006-02-28 11:30:00,6.8,6.82,6.8,6.81,16800.0,6.8,6.82,6.8,6.81,16800.0
2006-02-28 11:35:00,6.81,6.81,6.8,6.81,11600.0,6.81,6.81,6.8,6.81,11600.0
2006-02-28 11:40:00,6.81,6.82,6.81,6.81,41200.0,6.81,6.82,6.81,6.81,41200.0
2006-02-28 11:45:00,6.81,6.82,6.81,6.82,23600.0,6.81,6.82,6.81,6.82,23600.0
2006-02-28 11:50:00,6.82,6.82,6.81,6.82,10400.0,6.82,6.82,6.81,6.82,10400.0
2006-02-28 11:55:00,6.82,6.82,6.81,6.82,21200.0,6.82,6.82,6.81,6.82,21200.0
2006-02-28 12:00:00,6.82,6.82,6.82,6.82,18000.0,6.82,6.82,6.82,6.82,18000.0
2006-02-28 12:05:00,6.82,6.82,6.81,6.82,65200.0,6.82,6.82,6.81,6.82,65200.0
2006-02-28 12:10:00,6.82,6.82,6.81,6.82,10400.0,6.82,6.82,6.81,6.82,10400.0
2006-02-28 12:15:00,6.81,6.82,6.81,6.82,19600.0,6.81,6.82,6.81,6.82,19600.0
2006-02-28 12:20:00,6.82,6.82,6.81,6.82,17200.0,6.82,6.82,6.81,6.82,17200.0
2006-02-28 12:25:00,6.81,6.82,6.81,6.81,37200.0,6.81,6.82,6.81,6.81,37200.0
2006-02-28 12:30:00,6.8,6.82,6.78,6.78,62400.0,6.8,6.82,6.78,6.78,62400.0
2006-02-28 12:35:00,6.78,6.79,6.78,6.79,12400.0,6.78,6.79,6.78,6.79,12400.0
2006-02-28 12:40:00,6.79,6.81,6.78,6.81,10000.0,6.79,6.81,6.78,6.81,10000.0
2006-02-28 12:45:00,6.81,6.81,6.81,6.81,36800.0,6.81,6.81,6.81,6.81,36800.0
2006-02-28 12:50:00,6.82,6.83,6.82,6.82,5200.0,6.82,6.83,6.82,6.82,5200.0
2006-02-28 12:55:00,6.82,6.83,6.82,6.82,10000.0,6.82,6.83,6.82,6.82,10000.0
2006-02-28 13:00:00,6.82,6.83,6.82,6.83,6000.0,6.82,6.83,6.82,6.83,6000.0
2006-02-28 13:05:00,6.82,6.82,6.82,6.82,15600.0,6.82,6.82,6.82,6.82,15600.0
2006-02-28 13:10:00,6.82,6.82,6.82,6.82,41600.0,6.82,6.82,6.82,6.82,41600.0
2006-02-28 13:15:00,6.82,6.82,6.82,6.82,4800.0,6.82,6.82,6.82,6.82,4800.0
2006-02-28 13:20:00,6.82,6.83,6.81,6.81,45600.0,6.82,6.83,6.81,6.81,45600.0
2006-02-28 13:25:00,6.82,6.84,6.82,6.84,7200.0,6.82,6.84,6.82,6.84,7200.0
2006-02-28 13:30:00,6.84,6.86,6.84,6.85,16400.0,6.84,6.86,6.84,6.85,16400.0
2006-02-28 13:35:00,6.85,6.85,6.84,6.85,10000.0,6.85,6.85,6.84,6.85,10000.0
2006-02-28 13:40:00,6.85,6.85,6.83,6.83,20000.0,6.85,6.85,6.83,6.83,20000.0
2006-02-28 13:45:00,6.84,6.84,6.83,6.83,44000.0,6.84,6.84,6.83,6.83,44000.0
2006-02-28 13:50:00,6.83,6.84,6.83,6.84,9200.0,6.83,6.84,6.83,6.84,9200.0
2006-02-28 13:55:00,6.84,6.84,6.83,6.83,16800.0,6.84,6.84,6.83,6.83,16800.0
2006-02-28 14:00:00,6.83,6.83,6.82,6.83,14800.0,6.83,6.83,6.82,6.83,14800.0
2006-02-28 14:05:00,6.83,6.83,6.82,6.82,20800.0,6.83,6.83,6.82,6.82,20800.0
2006-02-28 14:10:00,6.82,6.82,6.81,6.81,12400.0,6.82,6.82,6.81,6.81,12400.0
2006-02-28 14:15:00,6.81,6.81,6.81,6.81,3600.0,6.81,6.81,6.81,6.81,3600.0
2006-02-28 14:20:00,6.81,6.81,6.8,6.8,4800.0,6.81,6.81,6.8,6.8,4800.0
2006-02-28 14:25:00,6.8,6.81,6.8,6.81,78000.0,6.8,6.81,6.8,6.81,78000.0
2006-02-28 14:30:00,6.81,6.81,6.8,6.8,84800.0,6.81,6.81,6.8,6.8,84800.0
2006-02-28 14:35:00,6.8,6.8,6.78,6.78,6800.0,6.8,6.8,6.78,6.78,6800.0
2006-02-28 14:40:00,6.79,6.79,6.78,6.79,50400.0,6.79,6.79,6.78,6.79,50400.0
2006-02-28 14:45:00,6.79,6.8,6.79,6.8,77600.0,6.79,6.8,6.79,6.8,77600.0
2006-02-28 14:50:00,6.8,6.8,6.8,6.8,21600.0,6.8,6.8,6.8,6.8,21600.0
2006-02-28 14:55:00,6.8,6.8,6.79,6.79,24000.0,6.8,6.8,6.79,6.79,24000.0
2006-02-28 15:00:00,6.79,6.79,6.78,6.79,127600.0,6.79,6.79,6.78,6.79,127600.0
2006-02-28 15:05:00,6.79,6.79,6.78,6.78,49600.0,6.79,6.79,6.78,6.78,49600.0
2006-02-28 15:10:00,6.78,6.79,6.78,6.79,69200.0,6.78,6.79,6.78,6.79,69200.0
2006-02-28 15:15:00,6.79,6.8,6.79,6.79,62800.0,6.79,6.8,6.79,6.79,62800.0
2006-02-28 15:20:00,6.79,6.8,6.78,6.8,44400.0,6.79,6.8,6.78,6.8,44400.0
2006-02-28 15:25:00,6.81,6.83,6.81,6.83,13600.0,6.81,6.83,6.81,6.83,13600.0
2006-02-28 15:30:00,6.83,6.85,6.81,6.82,44800.0,6.83,6.85,6.81,6.82,44800.0
2006-02-28 15:35:00,6.82,6.84,6.82,6.84,73200.0,6.82,6.84,6.82,6.84,73200.0
2006-02-28 15:40:00,6.85,6.87,6.85,6.86,45600.0,6.85,6.87,6.85,6.86,45600.0
2006-02-28 15:45:00,6.87,6.87,6.85,6.85,28400.0,6.87,6.87,6.85,6.85,28400.0
2006-02-28 15:50:00,6.85,6.85,6.83,6.83,21200.0,6.85,6.85,6.83,6.83,21200.0
2006-02-28 15:55:00,6.83,6.84,6.82,6.83,42400.0,6.83,6.84,6.82,6.83,42400.0
2006-03-01 09:30:00,6.85,6.86,6.85,6.85,224400.0,6.85,6.86,6.85,6.85,224400.0
2006-03-01 09:35:00,6.84,6.84,6.79,6.82,30000.0,6.84,6.84,6.79,6.82,30000.0
2006-03-01 09:40:00,6.81,6.83,6.81,6.83,31600.0,6.81,6.83,6.81,6.83,31600.0
2006-03-01 09:45:00,6.84,6.84,6.79,6.8,32800.0,6.84,6.84,6.79,6.8,32800.0
2006-03-01 09:50:00,6.8,6.8,6.78,6.8,36000.0,6.8,6.8,6.78,6.8,36000.0
2006-03-01 09:55:00,6.8,6.82,6.79,6.79,8400.0,6.8,6.82,6.79,6.79,8400.0
2006-03-01 10:00:00,6.78,6.8,6.78,6.8,5600.0,6.78,6.8,6.78,6.8,5600.0
2006-03-01 10:05:00,6.8,6.83,6.8,6.83,33200.0,6.8,6.83,6.8,6.83,33200.0
2006-03-01 10:10:00,6.82,6.82,6.81,6.82,20000.0,6.82,6.82,6.81,6.82,20000.0
2006-03-01 10:15:00,6.84,6.84,6.84,6.84,12000.0,6.84,6.84,6.84,6.84,12000.0
2006-03-01 10:20:00,6.84,6.84,6.84,6.84,4800.0,6.84,6.84,6.84,6.84,4800.0
2006-03-01 10:25:00,6.85,6.85,6.84,6.84,1600.0,6.85,6.85,6.84,6.84,1600.0
2006-03-01 10:30:00,6.84,6.84,6.84,6.84,400.0,6.84,6.84,6.84,6.84,400.0
2006-03-01 10:35:00,6.82,6.82,6.8,6.82,13600.0,6.82,6.82,6.8,6.82,13600.0
2006-03-01 10:40:00,6.82,6.82,6.82,6.82,11600.0,6.82,6.82,6.82,6.82,11600.0
2006-03-01 10:45:00,6.82,6.84,6.82,6.84,21600.0,6.82,6.84,6.82,6.84,21600.0
2006-03-01 10:50:00,6.84,6.86,6.84,6.85,46000.0,6.84,6.86,6.84,6.85,46000.0
2006-03-01 10:55:00,6.85,6.85,6.84,6.85,16400.0,6.85,6.85,6.84,6.85,16400.0
2006-03-01 11:00:00,6.85,6.87,6.85,6.86,10800.0,6.85,6.87,6.85,6.86,10800.0
2006-03-01 11:05:00,6.86,6.86,6.85,6.86,5200.0,6.86,6.86,6.85,6.86,5200.0
2006-03-01 11:10:00,6.86,6.88,6.86,6.88,26800.0,6.86,6.88,6.86,6.88,26800.0
2006-03-01 11:15:00,6.88,6.92,6.87,6.92,38400.0,6.88,6.92,6.87,6.92,38400.0
2006-03-01 11:20:00,6.9,6.93,6.9,6.93,56400.0,6.9,6.93,6.9,6.93,56400.0
2006-03-01 11:25:00,6.93,6.93,6.93,6.93,21600.0,6.93,6.93,6.93,6.93,21600.0
2006-03-01 11:30:00,6.93,6.95,6.93,6.95,52800.0,6.93,6.95,6.93,6.95,52800.0
2006-03-01 11:35:00,6.96,6.96,6.95,6.96,9600.0,6.96,6.96,6.95,6.96,9600.0
2006-03-01 11:40:00,6.96,6.96,6.95,6.96,8800.0,6.96,6.96,6.95,6.96,8800.0
2006-03-01 11:45:00,6.96,6.96,6.96,6.96,4400.0,6.96,6.96,6.96,6.96,4400.0
2006-03-01 11:50:00,6.97,7.0,6.97,7.0,14800.0,6.97,7.0,6.97,7.0,14800.0
2006-03-01 11:55:00,7.0,7.0,6.99,7.0,27200.0,7.0,7.0,6.99,7.0,27200.0
2006-03-01 12:00:00,7.0,7.01,7.0,7.0,63600.0,7.0,7.01,7.0,7.0,63600.0
2006-03-01 12:05:00,7.0,7.0,6.99,6.99,6400.0,7.0,7.0,6.99,6.99,6400.0
2006-03-01 12:10:00,6.99,6.99,6.99,6.99,1600.0,6.99,6.99,6.99,6.99,1600.0
2006-03-01 12:15:00,6.99,7.0,6.99,6.99,20000.0,6.99,7.0,6.99,6.99,20000.0
2006-03-01 12:20:00,6.99,6.99,6.98,6.99,8000.0,6.99,6.99,6.98,6.99,8000.0
2006-03-01 12:25:00,6.99,6.99,6.98,6.98,12000.0,6.99,6.99,6.98,6.98,12000.0
2006-03-01 12:30:00,6.98,6.99,6.98,6.98,11200.0,6.98,6.99,6.98,6.98,11200.0
2006-03-01 12:35:00,6.98,6.98,6.98,6.98,5200.0,6.98,6.98,6.98,6.98,5200.0
2006-03-01 12:40:00,6.98,6.99,6.98,6.99,6400.0,6.98,6.99,6.98,6.99,6400.0
2006-03-01 12:45:00,6.98,6.99,6.98,6.98,7200.0,6.98,6.99,6.98,6.98,7200.0
2006-03-01 12:50:00,6.99,6.99,6.98,6.99,26000.0,6.99,6.99,6.98,6.99,26000.0
2006-03-01 12:55:00,6.99,7.0,6.98,7.0,11200.0,6.99,7.0,6.98,7.0,11200.0
2006-03-01 13:00:00,7.0,7.0,7.0,7.0,6400.0,7.0,7.0,7.0,7.0,6400.0
2006-03-01 13:05:00,7.0,7.0,7.0,7.0,19600.0,7.0,7.0,7.0,7.0,19600.0
2006-03-01 13:10:00,7.0,7.01,6.98,7.01,20800.0,7.0,7.01,6.98,7.01,20800.0
2006-03-01 13:15:00,7.01,7.02,7.0,7.01,26400.0,7.01,7.02,7.0,7.01,26400.0
2006-03-01 13:20:00,7.01,7.03,7.01,7.03,30400.0,7.01,7.03,7.01,7.03,30400.0
2006-03-01 13:25:00,7.03,7.03,7.01,7.01,8400.0,7.03,7.03,7.01,7.01,8400.0
2006-03-01 13:30:00,7.01,7.02,7.0,7.02,10000.0,7.01,7.02,7.0,7.02,10000.0
2006-03-01 13:35:00,7.02,7.02,7.01,7.01,6800.0,7.02,7.02,7.01,7.01,6800.0
2006-03-01 13:40:00,7.0,7.0,6.99,6.99,7600.0,7.0,7.0,6.99,6.99,7600.0
2006-03-01 13:45:00,7.0,7.0,7.0,7.0,800.0,7.0,7.0,7.0,7.0,800.0
2006-03-01 13:50:00,7.0,7.01,7.0,7.01,14800.0,7.0,7.01,7.0,7.01,14800.0
2006-03-01 13:55:00,7.0,7.01,7.0,7.01,12400.0,7.0,7.01,7.0,7.01,12400.0
2006-03-01 14:00:00,7.01,7.01,7.01,7.01,10400.0,7.01,7.01,7.01,7.01,10400.0
2006-03-01 14:05:00,7.0,7.01,7.0,7.0,9600.0,7.0,7.01,7.0,7.0,9600.0
2006-03-01 14:10:00,7.0,7.01,7.0,7.01,9200.0,7.0,7.01,7.0,7.01,9200.0
2006-03-01 14:15:00,7.01,7.01,7.0,7.0,15200.0,7.01,7.01,7.0,7.0,15200.0
2006-03-01 14:20:00,7.0,7.02,7.0,7.01,30800.0,7.0,7.02,7.0,7.01,30800.0
2006-03-01 14:25:00,7.01,7.02,7.0,7.02,39200.0,7.01,7.02,7.0,7.02,39200.0
2006-03-01 14:30:00,7.02,7.03,7.01,7.02,90400.0,7.02,7.03,7.01,7.02,90400.0
2006-03-01 14:35:00,7.02,7.02,7.01,7.02,12000.0,7.02,7.02,7.01,7.02,12000.0
2006-03-01 14:40:00,7.02,7.03,7.02,7.03,28800.0,7.02,7.03,7.02,7.03,28800.0
2006-03-01 14:45:00,7.03,7.04,7.03,7.04,58000.0,7.03,7.04,7.03,7.04,58000.0
2006-03-01 14:50:00,7.04,7.04,7.04,7.04,34400.0,7.04,7.04,7.04,7.04,34400.0
2006-03-01 14:55:00,7.04,7.05,7.04,7.04,12400.0,7.04,7.05,7.04,7.04,12400.0
2006-03-01 15:00:00,7.04,7.04,7.04,7.04,18000.0,7.04,7.04,7.04,7.04,18000.0
2006-03-01 15:05:00,7.04,7.05,7.04,7.05,25200.0,7.04,7.05,7.04,7.05,25200.0
2006-03-01 15:10:00,7.04,7.05,7.04,7.05,13200.0,7.04,7.05,7.04,7.05,13200.0
2006-03-01 15:15:00,7.05,7.06,7.05,7.06,29200.0,7.05,7.06,7.05,7.06,29200.0
2006-03-01 15:20:00,7.06,7.06,7.05,7.05,18400.0,7.06,7.06,7.05,7.05,18400.0
2006-03-01 15:25:00,7.05,7.05,7.05,7.05,12400.0,7.05,7.05,7.05,7.05,12400.0
2006-03-01 15:30:00,7.05,7.05,7.04,7.05,9600.0,7.05,7.05,7.04,7.05,9600.0
2006-03-01 15:35:00,7.04,7.04,7.03,7.03,28000.0,7.04,7.04,7.03,7.03,28000.0
2006-03-01 15:40:00,7.04,7.04,7.02,7.02,72400.0,7.04,7.04,7.02,7.02,72400.0
2006-03-01 15:45:00,7.02,7.04,7.02,7.03,81200.0,7.02,7.04,7.02,7.03,81200.0
2006-03-01 15:50:00,7.03,7.03,7.03,7.03,56800.0,7.03,7.03,7.03,7.03,56800.0
2006-03-01 15:55:00,7.03,7.03,7.03,7.03,52000.0,7.03,7.03,7.03,7.03,52000.0
2006-03-02 09:30:00,7.03,7.04,7.03,7.04,14000.0,7.03,7.04,7.03,7.04,14000.0
2006-03-02 09:35:00,7.02,7.04,7.02,7.04,18800.0,7.02,7.04,7.02,7.04,18800.0
2006-03-02 09:40:00,7.04,7.06,7.03,7.06,20400.0,7.04,7.06,7.03,7.06,20400.0
2006-03-02 09:45:00,7.06,7.08,7.06,7.08,33600.0,7.06,7.08,7.06,7.08,33600.0
2006-03-02 09:50:00,7.08,7.12,7.08,7.08,45200.0,7.08,7.12,7.08,7.08,45200.0
2006-03-02 09:55:00,7.08,7.08,7.06,7.06,29200.0,7.08,7.08,7.06,7.06,29200.0
2006-03-02 10:00:00,7.07,7.08,7.07,7.08,13600.0,7.07,7.08,7.07,7.08,13600.0
2006-03-02 10:05:00,7.08,7.13,7.08,7.13,23600.0,7.08,7.13,7.08,7.13,23600.0
2006-03-02 10:10:00,7.13,7.14,7.12,7.12,21600.0,7.13,7.14,7.12,7.12,21600.0
2006-03-02 10:15:00,7.12,7.13,7.12,7.13,71200.0,7.12,7.13,7.12,7.13,71200.0
2006-03-02 10:20:00,7.12,7.13,7.11,7.12,60400.0,7.12,7.13,7.11,7.12,60400.0
2006-03-02 10:25:00,7.12,7.13,7.11,7.13,41200.0,7.12,7.13,7.11,7.13,41200.0
2006-03-02 10:30:00,7.13,7.13,7.12,7.13,18000.0,7.13,7.13,7.12,7.13,18000.0
2006-03-02 10:35:00,7.13,7.13,7.13,7.13,32000.0,7.13,7.13,7.13,7.13,32000.0
2006-03-02 10:40:00,7.13,7.18,7.13,7.18,183200.0,7.13,7.18,7.13,7.18,183200.0
2006-03-02 10:45:00,7.18,7.18,7.16,7.16,32800.0,7.18,7.18,7.16,7.16,32800.0
2006-03-02 10:50:00,7.17,7.17,7.15,7.16,91600.0,7.17,7.17,7.15,7.16,91600.0
2006-03-02 10:55:00,7.16,7.16,7.16,7.16,151200.0,7.16,7.16,7.16,7.16,151200.0
2006-03-02 11:00:00,7.16,7.16,7.16,7.16,16000.0,7.16,7.16,7.16,7.16,16000.0
2006-03-02 11:05:00,7.16,7.16,7.15,7.15,26400.0,7.16,7.16,7.15,7.15,26400.0
2006-03-02 11:10:00,7.15,7.15,7.15,7.15,16400.0,7.15,7.15,7.15,7.15,16400.0
2006-03-02 11:15:00,7.15,7.15,7.15,7.15,15200.0,7.15,7.15,7.15,7.15,15200.0
2006-03-02 11:20:00,7.15,7.15,7.14,7.14,4400.0,7.15,7.15,7.14,7.14,4400.0
2006-03-02 11:25:00,7.14,7.16,7.14,7.16,36800.0,7.14,7.16,7.14,7.16,36800.0
2006-03-02 11:30:00,7.16,7.17,7.16,7.17,20400.0,7.16,7.17,7.16,7.17,20400.0
2006-03-02 11:35:00,7.17,7.17,7.16,7.16,28400.0,7.17,7.17,7.16,7.16,28400.0
2006-03-02 11:40:00,7.17,7.17,7.15,7.16,57200.0,7.17,7.17,7.15,7.16,57200.0
2006-03-02 11:45:00,7.16,7.17,7.14,7.14,68400.0,7.16,7.17,7.14,7.14,68400.0
2006-03-02 11:50:00,7.14,7.16,7.14,7.16,53200.0,7.14,7.16,7.14,7.16,53200.0
2006-03-02 11:55:00,7.16,7.16,7.15,7.15,35600.0,7.16,7.16,7.15,7.15,35600.0
2006-03-02 12:00:00,7.15,7.15,7.13,7.14,39200.0,7.15,7.15,7.13,7.14,39200.0
2006-03-02 12:05:00,7.14,7.18,7.12,7.18,89600.0,7.14,7.18,7.12,7.18,89600.0
2006-03-02 12:10:00,7.17,7.17,7.17,7.17,1200.0,7.17,7.17,7.17,7.17,1200.0
2006-03-02 12:15:00,7.17,7.17,7.15,7.16,20800.0,7.17,7.17,7.15,7.16,20800.0
2006-03-02 12:20:00,7.15,7.16,7.15,7.15,8000.0,7.15,7.16,7.15,7.15,8000.0
2006-03-02 12:25:00,7.14,7.16,7.13,7.14,62000.0,7.14,7.16,7.13,7.14,62000.0
2006-03-02 12:30:00,7.13,7.14,7.13,7.13,22000.0,7.13,7.14,7.13,7.13,22000.0
2006-03-02 12:35:00,7.12,7.13,7.1,7.13,380800.0,7.12,7.13,7.1,7.13,380800.0
2006-03-02 12:40:00,7.13,7.15,7.12,7.13,64400.0,7.13,7.15,7.12,7.13,64400.0
2006-03-02 12:45:00,7.12,7.13,7.12,7.13,50000.0,7.12,7.13,7.12,7.13,50000.0
2006-03-02 12:50:00,7.13,7.13,7.1,7.12,80800.0,7.13,7.13,7.1,7.12,80800.0
2006-03-02 12:55:00,7.12,7.13,7.12,7.13,4400.0,7.12,7.13,7.12,7.13,4400.0
2006-03-02 13:00:00,7.14,7.15,7.13,7.14,19600.0,7.14,7.15,7.13,7.14,19600.0
2006-03-02 13:05:00,7.14,7.15,7.13,7.14,38000.0,7.14,7.15,7.13,7.14,38000.0
2006-03-02 13:10:00,7.14,7.15,7.13,7.15,43600.0,7.14,7.15,7.13,7.15,43600.0
2006-03-02 13:15:00,7.15,7.15,7.13,7.13,25200.0,7.15,7.15,7.13,7.13,25200.0
2006-03-02 13:20:00,7.12,7.15,7.12,7.14,176000.0,7.12,7.15,7.12,7.14,176000.0
2006-03-02 13:25:00,7.15,7.15,7.12,7.13,22000.0,7.15,7.15,7.12,7.13,22000.0
2006-03-02 13:30:00,7.13,7.13,7.13,7.13,11200.0,7.13,7.13,7.13,7.13,11200.0
2006-03-02 13:35:00,7.13,7.13,7.12,7.13,16400.0,7.13,7.13,7.12,7.13,16400.0
2006-03-02 13:40:00,7.13,7.13,7.13,7.13,39600.0,7.13,7.13,7.13,7.13,39600.0
2006-03-02 13:45:00,7.13,7.16,7.12,7.16,61600.0,7.13,7.16,7.12,7.16,61600.0
2006-03-02 13:50:00,7.16,7.16,7.15,7.15,21600.0,7.16,7.16,7.15,7.15,21600.0
2006-03-02 13:55:00,7.15,7.15,7.15,7.15,0.0,7.15,7.15,7.15,7.15,0.0
2006-03-02 14:00:00,7.13,7.13,7.13,7.13,15200.0,7.13,7.13,7.13,7.13,15200.0
2006-03-02 14:05:00,7.13,7.14,7.12,7.13,80000.0,7.13,7.14,7.12,7.13,80000.0
2006-03-02 14:10:00,7.13,7.15,7.12,7.14,19600.0,7.13,7.15,7.12,7.14,19600.0
2006-03-02 14:15:00,7.14,7.16,7.13,7.15,41600.0,7.14,7.16,7.13,7.15,41600.0
2006-03-02 14:20:00,7.14,7.14,7.12,7.14,29200.0,7.14,7.14,7.12,7.14,29200.0
2006-03-02 14:25:00,7.14,7.15,7.13,7.15,16000.0,7.14,7.15,7.13,7.15,16000.0
2006-03-02 14:30:00,7.15,7.15,7.15,7.15,9200.0,7.15,7.15,7.15,7.15,9200.0
2006-03-02 14:35:00,7.15,7.16,7.15,7.16,16800.0,7.15,7.16,7.15,7.16,16800.0
2006-03-02 14:40:00,7.16,7.17,7.16,7.17,20400.0,7.16,7.17,7.16,7.17,20400.0
2006-03-02 14:45:00,7.17,7.17,7.15,7.16,32800.0,7.17,7.17,7.15,7.16,32800.0
2006-03-02 14:50:00,7.16,7.16,7.16,7.16,9600.0,7.16,7.16,7.16,7.16,9600.0
2006-03-02 14:55:00,7.16,7.18,7.16,7.18,10400.0,7.16,7.18,7.16,7.18,10400.0
2006-03-02 15:00:00,7.18,7.18,7.17,7.18,26000.0,7.18,7.18,7.17,7.18,26000.0
2006-03-02 15:05:00,7.18,7.22,7.18,7.21,60800.0,7.18,7.22,7.18,7.21,60800.0
2006-03-02 15:10:00,7.21,7.22,7.21,7.21,37600.0,7.21,7.22,7.21,7.21,37600.0
2006-03-02 15:15:00,7.21,7.21,7.19,7.19,72800.0,7.21,7.21,7.19,7.19,72800.0
2006-03-02 15:20:00,7.19,7.2,7.18,7.2,257600.0,7.19,7.2,7.18,7.2,257600.0
2006-03-02 15:25:00,7.2,7.2,7.19,7.19,45600.0,7.2,7.2,7.19,7.19,45600.0
2006-03-02 15:30:00,7.19,7.19,7.18,7.18,75200.0,7.19,7.19,7.18,7.18,75200.0
2006-03-02 15:35:00,7.18,7.18,7.16,7.16,71200.0,7.18,7.18,7.16,7.16,71200.0
2006-03-02 15:40:00,7.16,7.17,7.16,7.17,54800.0,7.16,7.17,7.16,7.17,54800.0
2006-03-02 15:45:00,7.17,7.17,7.15,7.15,67600.0,7.17,7.17,7.15,7.15,67600.0
2006-03-02 15:50:00,7.15,7.15,7.15,7.15,72800.0,7.15,7.15,7.15,7.15,72800.0
2006-03-02 15:55:00,7.15,7.16,7.15,7.16,63200.0,7.15,7.16,7.15,7.16,63200.0
2006-03-03 09:30:00,7.16,7.19,7.15,7.15,34400.0,7.16,7.19,7.15,7.15,34400.0
2006-03-03 09:35:00,7.15,7.25,7.15,7.25,21600.0,7.15,7.25,7.15,7.25,21600.0
2006-03-03 09:40:00,7.24,7.24,7.22,7.22,25600.0,7.24,7.24,7.22,7.22,25600.0
2006-03-03 09:45:00,7.22,7.24,7.22,7.23,38400.0,7.22,7.24,7.22,7.23,38400.0
2006-03-03 09:50:00,7.23,7.25,7.23,7.23,54000.0,7.23,7.25,7.23,7.23,54000.0
2006-03-03 09:55:00,7.25,7.27,7.24,7.27,4800.0,7.25,7.27,7.24,7.27,4800.0
2006-03-03 10:00:00,7.28,7.28,7.25,7.25,52400.0,7.28,7.28,7.25,7.25,52400.0
2006-03-03 10:05:00,7.26,7.28,7.26,7.27,16400.0,7.26,7.28,7.26,7.27,16400.0
2006-03-03 10:10:00,7.26,7.35,7.26,7.35,31200.0,7.26,7.35,7.26,7.35,31200.0
2006-03-03 10:15:00,7.33,7.34,7.31,7.31,40000.0,7.33,7.34,7.31,7.31,40000.0
2006-03-03 10:20:00,7.31,7.35,7.31,7.35,18000.0,7.31,7.35,7.31,7.35,18000.0
2006-03-03 10:25:00,7.35,7.36,7.34,7.36,41200.0,7.35,7.36,7.34,7.36,41200.0
2006-03-03 10:30:00,7.36,7.36,7.34,7.35,60800.0,7.36,7.36,7.34,7.35,60800.0
2006-03-03 10:35:00,7.34,7.34,7.34,7.34,8000.0,7.34,7.34,7.34,7.34,8000.0
2006-03-03 10:40:00,7.34,7.35,7.34,7.34,32800.0,7.34,7.35,7.34,7.34,32800.0
2006-03-03 10:45:00,7.33,7.34,7.33,7.34,15200.0,7.33,7.34,7.33,7.34,15200.0
2006-03-03 10:50:00,7.34,7.34,7.3,7.3,16800.0,7.34,7.34,7.3,7.3,16800.0
2006-03-03 10:55:00,7.31,7.32,7.3,7.31,14000.0,7.31,7.32,7.3,7.31,14000.0
2006-03-03 11:00:00,7.31,7.31,7.24,7.25,144000.0,7.31,7.31,7.24,7.25,144000.0
2006-03-03 11:05:00,7.25,7.27,7.23,7.27,37200.0,7.25,7.27,7.23,7.27,37200.0
2006-03-03 11:10:00,7.26,7.3,7.25,7.3,25600.0,7.26,7.3,7.25,7.3,25600.0
2006-03-03 11:15:00,7.31,7.31,7.29,7.29,9200.0,7.31,7.31,7.29,7.29,9200.0
2006-03-03 11:20:00,7.27,7.27,7.22,7.25,33200.0,7.27,7.27,7.22,7.25,33200.0
2006-03-03 11:25:00,7.25,7.27,7.25,7.25,8400.0,7.25,7.27,7.25,7.25,8400.0
2006-03-03 11:30:00,7.25,7.25,7.23,7.23,8800.0,7.25,7.25,7.23,7.23,8800.0
2006-03-03 11:35:00,7.23,7.23,7.2,7.22,52400.0,7.23,7.23,7.2,7.22,52400.0
2006-03-03 11:40:00,7.23,7.23,7.21,7.21,31200.0,7.23,7.23,7.21,7.21,31200.0
2006-03-03 11:45:00,7.21,7.25,7.21,7.24,33200.0,7.21,7.25,7.21,7.24,33200.0
2006-03-03 11:50:00,7.24,7.24,7.21,7.22,32000.0,7.24,7.24,7.21,7.22,32000.0
2006-03-03 11:55:00,7.22,7.25,7.22,7.25,16000.0,7.22,7.25,7.22,7.25,16000.0
2006-03-03 12:00:00,7.24,7.28,7.24,7.27,23600.0,7.24,7.28,7.24,7.27,23600.0
2006-03-03 12:05:00,7.26,7.26,7.25,7.25,32800.0,7.26,7.26,7.25,7.25,32800.0
2006-03-03 12:10:00,7.25,7.25,7.25,7.25,1200.0,7.25,7.25,7.25,7.25,1200.0
2006-03-03 12:15:00,7.25,7.27,7.25,7.25,26400.0,7.25,7.27,7.25,7.25,26400.0
2006-03-03 12:20:00,7.25,7.26,7.25,7.25,19600.0,7.25,7.26,7.25,7.25,19600.0
2006-03-03 12:25:00,7.26,7.26,7.25,7.25,9200.0,7.26,7.26,7.25,7.25,9200.0
2006-03-03 12:30:00,7.25,7.25,7.24,7.24,1600.0,7.25,7.25,7.24,7.24,1600.0
2006-03-03 12:35:00,7.24,7.24,7.22,7.22,26800.0,7.24,7.24,7.22,7.22,26800.0
2006-03-03 12:40:00,7.23,7.23,7.21,7.21,20400.0,7.23,7.23,7.21,7.21,20400.0
2006-03-03 12:45:00,7.2,7.2,7.17,7.17,54400.0,7.2,7.2,7.17,7.17,54400.0
2006-03-03 12:50:00,7.17,7.19,7.17,7.19,6800.0,7.17,7.19,7.17,7.19,6800.0
2006-03-03 12:55:00,7.19,7.2,7.18,7.2,4000.0,7.19,7.2,7.18,7.2,4000.0
2006-03-03 13:00:00,7.21,7.21,7.2,7.21,10800.0,7.21,7.21,7.2,7.21,10800.0
2006-03-03 13:05:00,7.21,7.21,7.2,7.21,6800.0,7.21,7.21,7.2,7.21,6800.0
2006-03-03 13:10:00,7.21,7.23,7.2,7.23,14800.0,7.21,7.23,7.2,7.23,14800.0
2006-03-03 13:15:00,7.22,7.23,7.22,7.22,6400.0,7.22,7.23,7.22,7.22,6400.0
2006-03-03 13:20:00,7.24,7.24,7.22,7.22,2800.0,7.24,7.24,7.22,7.22,2800.0
2006-03-03 13:25:00,7.23,7.25,7.22,7.25,18400.0,7.23,7.25,7.22,7.25,18400.0
2006-03-03 13:30:00,7.25,7.26,7.23,7.24,15200.0,7.25,7.26,7.23,7.24,15200.0
2006-03-03 13:35:00,7.23,7.23,7.23,7.23,9200.0,7.23,7.23,7.23,7.23,9200.0
2006-03-03 13:40:00,7.23,7.23,7.22,7.22,4800.0,7.23,7.23,7.22,7.22,4800.0
2006-03-03 13:45:00,7.22,7.24,7.21,7.22,37200.0,7.22,7.24,7.21,7.22,37200.0
2006-03-03 13:50:00,7.21,7.23,7.21,7.23,15200.0,7.21,7.23,7.21,7.23,15200.0
2006-03-03 13:55:00,7.22,7.22,7.22,7.22,4400.0,7.22,7.22,7.22,7.22,4400.0
2006-03-03 14:00:00,7.21,7.22,7.21,7.22,9200.0,7.21,7.22,7.21,7.22,9200.0
2006-03-03 14:05:00,7.22,7.22,7.19,7.19,16000.0,7.22,7.22,7.19,7.19,16000.0
2006-03-03 14:10:00,7.19,7.19,7.18,7.18,9200.0,7.19,7.19,7.18,7.18,9200.0
2006-03-03 14:15:00,7.18,7.19,7.18,7.18,20400.0,7.18,7.19,7.18,7.18,20400.0
2006-03-03 14:20:00,7.18,7.18,7.17,7.17,5200.0,7.18,7.18,7.17,7.17,5200.0
2006-03-03 14:25:00,7.17,7.17,7.16,7.16,13600.0,7.17,7.17,7.16,7.16,13600.0
2006-03-03 14:30:00,7.17,7.17,7.16,7.16,8400.0,7.17,7.17,7.16,7.16,8400.0
2006-03-03 14:35:00,7.16,7.17,7.16,7.17,7600.0,7.16,7.17,7.16,7.17,7600.0
2006-03-03 14:40:00,7.16,7.2,7.16,7.2,10000.0,7.16,7.2,7.16,7.2,10000.0
2006-03-03 14:45:00,7.19,7.19,7.18,7.19,14800.0,7.19,7.19,7.18,7.19,14800.0
2006-03-03 14:50:00,7.19,7.19,7.19,7.19,8000.0,7.19,7.19,7.19,7.19,8000.0
2006-03-03 14:55:00,7.19,7.19,7.17,7.17,11200.0,7.19,7.19,7.17,7.17,11200.0
2006-03-03 15:00:00,7.17,7.17,7.15,7.15,65200.0,7.17,7.17,7.15,7.15,65200.0
2006-03-03 15:05:00,7.15,7.16,7.13,7.14,32800.0,7.15,7.16,7.13,7.14,32800.0
2006-03-03 15:10:00,7.14,7.15,7.14,7.15,60400.0,7.14,7.15,7.14,7.15,60400.0
2006-03-03 15:15:00,7.15,7.16,7.14,7.15,21600.0,7.15,7.16,7.14,7.15,21600.0
2006-03-03 15:20:00,7.14,7.16,7.14,7.16,28000.0,7.14,7.16,7.14,7.16,28000.0
2006-03-03 15:25:00,7.16,7.16,7.15,7.16,18800.0,7.16,7.16,7.15,7.16,18800.0
2006-03-03 15:30:00,7.16,7.16,7.13,7.15,32000.0,7.16,7.16,7.13,7.15,32000.0
2006-03-03 15:35:00,7.15,7.15,7.13,7.13,69600.0,7.15,7.15,7.13,7.13,69600.0
2006-03-03 15:40:00,7.13,7.13,7.11,7.11,12800.0,7.13,7.13,7.11,7.11,12800.0
2006-03-03 15:45:00,7.11,7.13,7.11,7.12,24800.0,7.11,7.13,7.11,7.12,24800.0
2006-03-03 15:50:00,7.12,7.12,7.1,7.12,18000.0,7.12,7.12,7.1,7.12,18000.0
2006-03-03 15:55:00,7.12,7.14,7.12,7.13,80800.0,7.12,7.14,7.12,7.13,80800.0
2006-03-06 09:30:00,7.13,7.13,7.1,7.1,13600.0,7.13,7.13,7.1,7.1,13600.0
2006-03-06 09:35:00,7.1,7.1,7.06,7.06,18000.0,7.1,7.1,7.06,7.06,18000.0
2006-03-06 09:40:00,7.06,7.06,7.04,7.04,3600.0,7.06,7.06,7.04,7.04,3600.0
2006-03-06 09:45:00,7.03,7.03,7.01,7.03,29200.0,7.03,7.03,7.01,7.03,29200.0
2006-03-06 09:50:00,7.01,7.03,7.01,7.01,35200.0,7.01,7.03,7.01,7.01,35200.0
2006-03-06 09:55:00,7.02,7.02,6.98,6.99,17600.0,7.02,7.02,6.98,6.99,17600.0
2006-03-06 10:00:00,6.99,7.0,6.99,7.0,17600.0,6.99,7.0,6.99,7.0,17600.0
2006-03-06 10:05:00,7.0,7.01,7.0,7.0,13200.0,7.0,7.01,7.0,7.0,13200.0
2006-03-06 10:10:00,7.01,7.02,7.01,7.02,32800.0,7.01,7.02,7.01,7.02,32800.0
2006-03-06 10:15:00,7.02,7.05,7.02,7.03,15200.0,7.02,7.05,7.02,7.03,15200.0
2006-03-06 10:20:00,7.04,7.05,7.02,7.03,12800.0,7.04,7.05,7.02,7.03,12800.0
2006-03-06 10:25:00,7.03,7.04,7.03,7.04,9200.0,7.03,7.04,7.03,7.04,9200.0
2006-03-06 10:30:00,7.04,7.04,7.03,7.04,6400.0,7.04,7.04,7.03,7.04,6400.0
2006-03-06 10:35:00,7.04,7.04,7.03,7.03,6000.0,7.04,7.04,7.03,7.03,6000.0
2006-03-06 10:40:00,7.03,7.03,7.01,7.01,19600.0,7.03,7.03,7.01,7.01,19600.0
2006-03-06 10:45:00,7.0,7.0,6.98,6.98,14400.0,7.0,7.0,6.98,6.98,14400.0
2006-03-06 10:50:00,6.98,6.98,6.98,6.98,15200.0,6.98,6.98,6.98,6.98,15200.0
2006-03-06 10:55:00,6.98,7.0,6.98,7.0,22800.0,6.98,7.0,6.98,7.0,22800.0
2006-03-06 11:00:00,7.01,7.01,7.0,7.0,19600.0,7.01,7.01,7.0,7.0,19600.0
2006-03-06 11:05:00,7.01,7.01,7.0,7.0,6400.0,7.01,7.01,7.0,7.0,6400.0
2006-03-06 11:10:00,7.0,7.01,6.97,6.98,10800.0,7.0,7.01,6.97,6.98,10800.0
2006-03-06 11:15:00,6.98,6.98,6.97,6.98,10800.0,6.98,6.98,6.97,6.98,10800.0
2006-03-06 11:20:00,6.98,6.98,6.97,6.97,1200.0,6.98,6.98,6.97,6.97,1200.0
2006-03-06 11:25:00,6.97,6.99,6.97,6.98,6000.0,6.97,6.99,6.97,6.98,6000.0
2006-03-06 11:30:00,6.98,7.0,6.98,7.0,9600.0,6.98,7.0,6.98,7.0,9600.0
2006-03-06 11:35:00,6.99,7.0,6.99,6.99,5600.0,6.99,7.0,6.99,6.99,5600.0
2006-03-06 11:40:00,7.0,7.0,6.99,6.99,9200.0,7.0,7.0,6.99,6.99,9200.0
2006-03-06 11:45:00,6.99,6.99,6.98,6.98,5200.0,6.99,6.99,6.98,6.98,5200.0
2006-03-06 11:50:00,6.99,6.99,6.99,6.99,4800.0,6.99,6.99,6.99,6.99,4800.0
2006-03-06 11:55:00,6.99,6.99,6.99,6.99,3200.0,6.99,6.99,6.99,6.99,3200.0
2006-03-06 12:00:00,6.99,6.99,6.99,6.99,5600.0,6.99,6.99,6.99,6.99,5600.0
2006-03-06 12:05:00,6.99,6.99,6.98,6.98,8400.0,6.99,6.99,6.98,6.98,8400.0
2006-03-06 12:10:00,6.98,6.98,6.96,6.96,10000.0,6.98,6.98,6.96,6.96,10000.0
2006-03-06 12:15:00,6.96,7.0,6.96,7.0,11600.0,6.96,7.0,6.96,7.0,11600.0
2006-03-06 12:20:00,6.99,7.0,6.99,7.0,2000.0,6.99,7.0,6.99,7.0,2000.0
2006-03-06 12:25:00,7.0,7.0,6.99,6.99,2000.0,7.0,7.0,6.99,6.99,2000.0
2006-03-06 12:30:00,6.99,7.0,6.99,7.0,10800.0,6.99,7.0,6.99,7.0,10800.0
2006-03-06 12:35:00,7.0,7.01,6.99,7.0,35200.0,7.0,7.01,6.99,7.0,35200.0
2006-03-06 12:40:00,7.0,7.0,6.99,7.0,22000.0,7.0,7.0,6.99,7.0,22000.0
2006-03-06 12:45:00,7.0,7.0,6.99,7.0,4000.0,7.0,7.0,6.99,7.0,4000.0
2006-03-06 12:50:00,7.01,7.05,7.01,7.05,25200.0,7.01,7.05,7.01,7.05,25200.0
2006-03-06 12:55:00,7.05,7.06,7.03,7.05,21200.0,7.05,7.06,7.03,7.05,21200.0
2006-03-06 13:00:00,7.04,7.05,7.03,7.05,3200.0,7.04,7.05,7.03,7.05,3200.0
2006-03-06 13:05:00,7.05,7.05,7.04,7.05,11600.0,7.05,7.05,7.04,7.05,11600.0
2006-03-06 13:10:00,7.04,7.04,7.04,7.04,2400.0,7.04,7.04,7.04,7.04,2400.0
2006-03-06 13:15:00,7.04,7.04,7.04,7.04,3200.0,7.04,7.04,7.04,7.04,3200.0
2006-03-06 13:20:00,7.04,7.04,7.03,7.03,9600.0,7.04,7.04,7.03,7.03,9600.0
2006-03-06 13:25:00,7.02,7.03,7.01,7.02,4400.0,7.02,7.03,7.01,7.02,4400.0
2006-03-06 13:30:00,7.01,7.01,6.98,6.99,12000.0,7.01,7.01,6.98,6.99,12000.0
2006-03-06 13:35:00,6.98,6.99,6.97,6.98,21200.0,6.98,6.99,6.97,6.98,21200.0
2006-03-06 13:40:00,6.99,7.0,6.98,7.0,14000.0,6.99,7.0,6.98,7.0,14000.0
2006-03-06 13:45:00,7.0,7.0,7.0,7.0,9600.0,7.0,7.0,7.0,7.0,9600.0
2006-03-06 13:50:00,6.99,6.99,6.98,6.99,5200.0,6.99,6.99,6.98,6.99,5200.0
2006-03-06 13:55:00,6.99,6.99,6.99,6.99,3600.0,6.99,6.99,6.99,6.99,3600.0
2006-03-06 14:00:00,6.99,6.99,6.97,6.97,24000.0,6.99,6.99,6.97,6.97,24000.0
2006-03-06 14:05:00,6.98,6.98,6.96,6.96,22400.0,6.98,6.98,6.96,6.96,22400.0
2006-03-06 14:10:00,6.96,6.97,6.96,6.96,11200.0,6.96,6.97,6.96,6.96,11200.0
2006-03-06 14:15:00,6.97,6.98,6.97,6.98,10000.0,6.97,6.98,6.97,6.98,10000.0
2006-03-06 14:20:00,6.97,6.97,6.97,6.97,10800.0,6.97,6.97,6.97,6.97,10800.0
2006-03-06 14:25:00,6.98,6.99,6.98,6.99,2800.0,6.98,6.99,6.98,6.99,2800.0
2006-03-06 14:30:00,6.99,7.0,6.99,7.0,5600.0,6.99,7.0,6.99,7.0,5600.0
2006-03-06 14:35:00,6.99,7.0,6.99,6.99,2400.0,6.99,7.0,6.99,6.99,2400.0
2006-03-06 14:40:00,6.99,6.99,6.98,6.98,14000.0,6.99,6.99,6.98,6.98,14000.0
2006-03-06 14:45:00,6.98,6.98,6.97,6.97,4400.0,6.98,6.98,6.97,6.97,4400.0
2006-03-06 14:50:00,6.97,6.97,6.96,6.96,13200.0,6.97,6.97,6.96,6.96,13200.0
2006-03-06 14:55:00,6.97,6.97,6.96,6.97,8000.0,6.97,6.97,6.96,6.97,8000.0
2006-03-06 15:00:00,6.96,6.97,6.96,6.97,27200.0,6.96,6.97,6.96,6.97,27200.0
2006-03-06 15:05:00,6.97,6.97,6.97,6.97,7600.0,6.97,6.97,6.97,6.97,7600.0
2006-03-06 15:10:00,6.97,6.97,6.97,6.97,10000.0,6.97,6.97,6.97,6.97,10000.0
2006-03-06 15:15:00,6.97,6.98,6.97,6.98,8000.0,6.97,6.98,6.97,6.98,8000.0
2006-03-06 15:20:00,6.97,6.98,6.97,6.97,3600.0,6.97,6.98,6.97,6.97,3600.0
2006-03-06 15:25:00,6.98,6.98,6.97,6.97,6800.0,6.98,6.98,6.97,6.97,6800.0
2006-03-06 15:30:00,6.97,6.98,6.97,6.98,21200.0,6.97,6.98,6.97,6.98,21200.0
2006-03-06 15:35:00,6.98,6.99,6.97,6.97,25200.0,6.98,6.99,6.97,6.97,25200.0
2006-03-06 15:40:00,6.97,6.97,6.96,6.96,72400.0,6.97,6.97,6.96,6.96,72400.0
2006-03-06 15:45:00,6.96,6.96,6.95,6.96,22400.0,6.96,6.96,6.95,6.96,22400.0
2006-03-06 15:50:00,6.96,6.96,6.96,6.96,51600.0,6.96,6.96,6.96,6.96,51600.0
2006-03-06 15:55:00,6.96,6.96,6.96,6.96,32400.0,6.96,6.96,6.96,6.96,32400.0
2006-03-07 09:30:00,6.89,6.98,6.88,6.97,60400.0,6.89,6.98,6.88,6.97,60400.0
2006-03-07 09:35:00,6.99,6.99,6.96,6.96,40400.0,6.99,6.99,6.96,6.96,40400.0
2006-03-07 09:40:00,6.96,6.98,6.95,6.98,18800.0,6.96,6.98,6.95,6.98,18800.0
2006-03-07 09:45:00,6.97,7.0,6.95,6.99,36000.0,6.97,7.0,6.95,6.99,36000.0
2006-03-07 09:50:00,6.98,7.0,6.97,6.97,25600.0,6.98,7.0,6.97,6.97,25600.0
2006-03-07 09:55:00,6.97,7.0,6.95,7.0,47200.0,6.97,7.0,6.95,7.0,47200.0
2006-03-07 10:00:00,7.0,7.03,6.98,7.01,14400.0,7.0,7.03,6.98,7.01,14400.0
2006-03-07 10:05:00,7.0,7.03,7.0,7.01,7200.0,7.0,7.03,7.0,7.01,7200.0
2006-03-07 10:10:00,7.0,7.03,6.99,7.02,14400.0,7.0,7.03,6.99,7.02,14400.0
2006-03-07 10:15:00,7.01,7.01,7.0,7.01,3200.0,7.01,7.01,7.0,7.01,3200.0
2006-03-07 10:20:00,7.01,7.01,6.98,7.01,29600.0,7.01,7.01,6.98,7.01,29600.0
2006-03-07 10:25:00,7.01,7.01,6.97,6.98,18000.0,7.01,7.01,6.97,6.98,18000.0
2006-03-07 10:30:00,7.0,7.0,6.96,6.99,16400.0,7.0,7.0,6.96,6.99,16400.0
2006-03-07 10:35:00,7.0,7.0,6.98,6.98,8400.0,7.0,7.0,6.98,6.98,8400.0
2006-03-07 10:40:00,6.99,7.01,6.99,7.01,14400.0,6.99,7.01,6.99,7.01,14400.0
2006-03-07 10:45:00,7.01,7.04,7.01,7.04,8400.0,7.01,7.04,7.01,7.04,8400.0
2006-03-07 10:50:00,7.03,7.04,7.02,7.03,9600.0,7.03,7.04,7.02,7.03,9600.0
2006-03-07 10:55:00,7.04,7.05,7.03,7.04,6400.0,7.04,7.05,7.03,7.04,6400.0
2006-03-07 11:00:00,7.01,7.01,6.99,6.99,26800.0,7.01,7.01,6.99,6.99,26800.0
2006-03-07 11:05:00,7.0,7.0,6.99,7.0,11200.0,7.0,7.0,6.99,7.0,11200.0
2006-03-07 11:10:00,6.99,6.99,6.97,6.99,28800.0,6.99,6.99,6.97,6.99,28800.0
2006-03-07 11:15:00,6.99,7.0,6.99,6.99,7600.0,6.99,7.0,6.99,6.99,7600.0
2006-03-07 11:20:00,7.0,7.01,6.99,7.0,23600.0,7.0,7.01,6.99,7.0,23600.0
2006-03-07 11:25:00,7.0,7.0,6.99,6.99,12000.0,7.0,7.0,6.99,6.99,12000.0
2006-03-07 11:30:00,6.99,6.99,6.98,6.99,6000.0,6.99,6.99,6.98,6.99,6000.0
2006-03-07 11:35:00,6.98,6.99,6.97,6.99,13600.0,6.98,6.99,6.97,6.99,13600.0
2006-03-07 11:40:00,6.99,6.99,6.98,6.98,8000.0,6.99,6.99,6.98,6.98,8000.0
2006-03-07 11:45:00,6.98,6.98,6.98,6.98,9600.0,6.98,6.98,6.98,6.98,9600.0
2006-03-07 11:50:00,6.98,6.99,6.97,6.98,24000.0,6.98,6.99,6.97,6.98,24000.0
2006-03-07 11:55:00,6.98,6.98,6.95,6.96,30400.0,6.98,6.98,6.95,6.96,30400.0
2006-03-07 12:00:00,6.98,6.98,6.96,6.97,11200.0,6.98,6.98,6.96,6.97,11200.0
2006-03-07 12:05:00,6.97,6.98,6.95,6.96,12800.0,6.97,6.98,6.95,6.96,12800.0
2006-03-07 12:10:00,6.96,6.97,6.95,6.97,14400.0,6.96,6.97,6.95,6.97,14400.0
2006-03-07 12:15:00,6.96,6.96,6.94,6.94,10800.0,6.96,6.96,6.94,6.94,10800.0
2006-03-07 12:20:00,6.94,6.95,6.94,6.94,11200.0,6.94,6.95,6.94,6.94,11200.0
2006-03-07 12:25:00,6.95,6.95,6.89,6.89,58000.0,6.95,6.95,6.89,6.89,58000.0
2006-03-07 12:30:00,6.9,6.93,6.89,6.92,32800.0,6.9,6.93,6.89,6.92,32800.0
2006-03-07 12:35:00,6.92,6.92,6.89,6.89,54000.0,6.92,6.92,6.89,6.89,54000.0
2006-03-07 12:40:00,6.89,6.9,6.88,6.89,18400.0,6.89,6.9,6.88,6.89,18400.0
2006-03-07 12:45:00,6.89,6.93,6.89,6.93,24000.0,6.89,6.93,6.89,6.93,24000.0
2006-03-07 12:50:00,6.92,6.95,6.9,6.95,32800.0,6.92,6.95,6.9,6.95,32800.0
2006-03-07 12:55:00,6.96,6.96,6.92,6.93,16800.0,6.96,6.96,6.92,6.93,16800.0
2006-03-07 13:00:00,6.92,6.94,6.92,6.93,8800.0,6.92,6.94,6.92,6.93,8800.0
2006-03-07 13:05:00,6.93,6.94,6.93,6.93,21600.0,6.93,6.94,6.93,6.93,21600.0
2006-03-07 13:10:00,6.92,6.92,6.9,6.9,10000.0,6.92,6.92,6.9,6.9,10000.0
2006-03-07 13:15:00,6.9,6.91,6.9,6.9,23200.0,6.9,6.91,6.9,6.9,23200.0
2006-03-07 13:20:00,6.91,6.92,6.91,6.92,5200.0,6.91,6.92,6.91,6.92,5200.0
2006-03-07 13:25:00,6.93,6.93,6.93,6.93,2400.0,6.93,6.93,6.93,6.93,2400.0
2006-03-07 13:30:00,6.94,6.94,6.93,6.94,6800.0,6.94,6.94,6.93,6.94,6800.0
2006-03-07 13:35:00,6.93,6.93,6.93,6.93,400.0,6.93,6.93,6.93,6.93,400.0
2006-03-07 13:40:00,6.93,6.94,6.93,6.94,3200.0,6.93,6.94,6.93,6.94,3200.0
2006-03-07 13:45:00,6.95,6.95,6.95,6.95,2800.0,6.95,6.95,6.95,6.95,2800.0
2006-03-07 13:50:00,6.95,6.97,6.95,6.96,5600.0,6.95,6.97,6.95,6.96,5600.0
2006-03-07 13:55:00,6.96,6.96,6.95,6.95,1600.0,6.96,6.96,6.95,6.95,1600.0
2006-03-07 14:00:00,6.95,6.95,6.93,6.94,165200.0,6.95,6.95,6.93,6.94,165200.0
2006-03-07 14:05:00,6.94,6.96,6.94,6.96,21600.0,6.94,6.96,6.94,6.96,21600.0
2006-03-07 14:10:00,6.96,6.96,6.95,6.95,18800.0,6.96,6.96,6.95,6.95,18800.0
2006-03-07 14:15:00,6.96,6.96,6.94,6.95,59600.0,6.96,6.96,6.94,6.95,59600.0
2006-03-07 14:20:00,6.95,6.96,6.95,6.96,7200.0,6.95,6.96,6.95,6.96,7200.0
2006-03-07 14:25:00,6.96,6.96,6.95,6.95,8000.0,6.96,6.96,6.95,6.95,8000.0
2006-03-07 14:30:00,6.95,6.95,6.94,6.95,15600.0,6.95,6.95,6.94,6.95,15600.0
2006-03-07 14:35:00,6.95,6.95,6.94,6.95,17200.0,6.95,6.95,6.94,6.95,17200.0
2006-03-07 14:40:00,6.95,6.95,6.95,6.95,2000.0,6.95,6.95,6.95,6.95,2000.0
2006-03-07 14:45:00,6.95,6.95,6.94,6.95,56400.0,6.95,6.95,6.94,6.95,56400.0
2006-03-07 14:50:00,6.95,6.96,6.95,6.96,25600.0,6.95,6.96,6.95,6.96,25600.0
2006-03-07 14:55:00,6.97,6.98,6.96,6.98,88800.0,6.97,6.98,6.96,6.98,88800.0
2006-03-07 15:00:00,6.98,6.98,6.97,6.97,8000.0,6.98,6.98,6.97,6.97,8000.0
2006-03-07 15:05:00,6.97,6.98,6.97,6.97,9200.0,6.97,6.98,6.97,6.97,9200.0
2006-03-07 15:10:00,6.98,6.98,6.97,6.97,1600.0,6.98,6.98,6.97,6.97,1600.0
2006-03-07 15:15:00,6.97,6.98,6.96,6.96,8800.0,6.97,6.98,6.96,6.96,8800.0
2006-03-07 15:20:00,6.97,6.97,6.96,6.97,12400.0,6.97,6.97,6.96,6.97,12400.0
2006-03-07 15:25:00,6.97,6.98,6.97,6.98,16000.0,6.97,6.98,6.97,6.98,16000.0
2006-03-07 15:30:00,6.98,6.99,6.96,6.97,18000.0,6.98,6.99,6.96,6.97,18000.0
2006-03-07 15:35:00,6.97,6.99,6.96,6.98,30400.0,6.97,6.99,6.96,6.98,30400.0
2006-03-07 15:40:00,6.98,6.98,6.96,6.97,35200.0,6.98,6.98,6.96,6.97,35200.0
2006-03-07 15:45:00,6.97,6.97,6.95,6.96,64000.0,6.97,6.97,6.95,6.96,64000.0
2006-03-07 15:50:00,6.95,6.96,6.95,6.96,24800.0,6.95,6.96,6.95,6.96,24800.0
2006-03-07 15:55:00,6.96,6.96,6.95,6.95,34400.0,6.96,6.96,6.95,6.95,34400.0
2006-03-08 09:30:00,6.94,6.94,6.93,6.93,8800.0,6.94,6.94,6.93,6.93,8800.0
2006-03-08 09:35:00,6.91,6.98,6.91,6.97,16000.0,6.91,6.98,6.91,6.97,16000.0
2006-03-08 09:40:00,6.97,6.99,6.97,6.97,5600.0,6.97,6.99,6.97,6.97,5600.0
2006-03-08 09:45:00,6.97,6.98,6.94,6.98,19200.0,6.97,6.98,6.94,6.98,19200.0
2006-03-08 09:50:00,6.98,6.98,6.96,6.97,44000.0,6.98,6.98,6.96,6.97,44000.0
2006-03-08 09:55:00,6.97,7.02,6.97,7.02,12000.0,6.97,7.02,6.97,7.02,12000.0
2006-03-08 10:00:00,7.02,7.02,7.01,7.01,7600.0,7.02,7.02,7.01,7.01,7600.0
2006-03-08 10:05:00,7.01,7.03,7.0,7.03,15200.0,7.01,7.03,7.0,7.03,15200.0
2006-03-08 10:10:00,7.02,7.02,7.01,7.01,4400.0,7.02,7.02,7.01,7.01,4400.0
2006-03-08 10:15:00,7.01,7.01,7.0,7.0,14800.0,7.01,7.01,7.0,7.0,14800.0
2006-03-08 10:20:00,7.0,7.0,6.99,6.99,12400.0,7.0,7.0,6.99,6.99,12400.0
2006-03-08 10:25:00,7.0,7.0,7.0,7.0,8400.0,7.0,7.0,7.0,7.0,8400.0
2006-03-08 10:30:00,7.0,7.0,6.98,6.98,28800.0,7.0,7.0,6.98,6.98,28800.0
2006-03-08 10:35:00,6.97,7.0,6.97,6.99,17200.0,6.97,7.0,6.97,6.99,17200.0
2006-03-08 10:40:00,7.0,7.0,6.99,6.99,4800.0,7.0,7.0,6.99,6.99,4800.0
2006-03-08 10:45:00,6.99,6.99,6.96,6.97,27200.0,6.99,6.99,6.96,6.97,27200.0
2006-03-08 10:50:00,6.97,6.98,6.97,6.97,14000.0,6.97,6.98,6.97,6.97,14000.0
2006-03-08 10:55:00,6.97,6.97,6.97,6.97,33200.0,6.97,6.97,6.97,6.97,33200.0
2006-03-08 11:00:00,6.97,6.98,6.96,6.97,15200.0,6.97,6.98,6.96,6.97,15200.0
2006-03-08 11:05:00,6.97,6.98,6.96,6.98,44400.0,6.97,6.98,6.96,6.98,44400.0
2006-03-08 11:10:00,6.97,6.97,6.97,6.97,14000.0,6.97,6.97,6.97,6.97,14000.0
2006-03-08 11:15:00,6.98,6.98,6.97,6.97,4400.0,6.98,6.98,6.97,6.97,4400.0
2006-03-08 11:20:00,6.97,6.98,6.97,6.97,14000.0,6.97,6.98,6.97,6.97,14000.0
2006-03-08 11:25:00,6.97,6.97,6.97,6.97,6000.0,6.97,6.97,6.97,6.97,6000.0
2006-03-08 11:30:00,6.97,6.98,6.96,6.98,33200.0,6.97,6.98,6.96,6.98,33200.0
2006-03-08 11:35:00,6.98,6.99,6.97,6.98,22000.0,6.98,6.99,6.97,6.98,22000.0
2006-03-08 11:40:00,6.98,6.99,6.96,6.96,22000.0,6.98,6.99,6.96,6.96,22000.0
2006-03-08 11:45:00,6.96,6.97,6.95,6.96,10000.0,6.96,6.97,6.95,6.96,10000.0
2006-03-08 11:50:00,6.97,6.98,6.95,6.98,23200.0,6.97,6.98,6.95,6.98,23200.0
2006-03-08 11:55:00,6.98,6.98,6.98,6.98,9600.0,6.98,6.98,6.98,6.98,9600.0
2006-03-08 12:00:00,6.98,7.0,6.98,7.0,7200.0,6.98,7.0,6.98,7.0,7200.0
2006-03-08 12:05:00,6.99,7.01,6.99,7.01,21200.0,6.99,7.01,6.99,7.01,21200.0
2006-03-08 12:10:00,7.01,7.01,7.01,7.01,1600.0,7.01,7.01,7.01,7.01,1600.0
2006-03-08 12:15:00,7.01,7.01,7.0,7.0,18000.0,7.01,7.01,7.0,7.0,18000.0
2006-03-08 12:20:00,7.0,7.0,7.0,7.0,9200.0,7.0,7.0,7.0,7.0,9200.0
2006-03-08 12:25:00,7.0,7.02,7.0,7.02,6800.0,7.0,7.02,7.0,7.02,6800.0
2006-03-08 12:30:00,7.02,7.02,7.02,7.02,1200.0,7.02,7.02,7.02,7.02,1200.0
2006-03-08 12:35:00,7.01,7.01,6.99,7.0,10400.0,7.01,7.01,6.99,7.0,10400.0
2006-03-08 12:40:00,7.0,7.0,6.99,6.99,67600.0,7.0,7.0,6.99,6.99,67600.0
2006-03-08 12:45:00,7.0,7.01,6.99,7.0,74000.0,7.0,7.01,6.99,7.0,74000.0
2006-03-08 12:50:00,7.0,7.04,7.0,7.03,22800.0,7.0,7.04,7.0,7.03,22800.0
2006-03-08 12:55:00,7.04,7.08,7.03,7.08,46800.0,7.04,7.08,7.03,7.08,46800.0
2006-03-08 13:00:00,7.08,7.08,7.06,7.06,46000.0,7.08,7.08,7.06,7.06,46000.0
2006-03-08 13:05:00,7.05,7.05,7.05,7.05,2400.0,7.05,7.05,7.05,7.05,2400.0
2006-03-08 13:10:00,7.05,7.05,7.03,7.03,8800.0,7.05,7.05,7.03,7.03,8800.0
2006-03-08 13:15:00,7.03,7.03,7.03,7.03,9600.0,7.03,7.03,7.03,7.03,9600.0
2006-03-08 13:20:00,7.03,7.03,7.03,7.03,2400.0,7.03,7.03,7.03,7.03,2400.0
2006-03-08 13:25:00,7.02,7.03,7.01,7.03,18800.0,7.02,7.03,7.01,7.03,18800.0
2006-03-08 13:30:00,7.03,7.03,7.03,7.03,4800.0,7.03,7.03,7.03,7.03,4800.0
2006-03-08 13:35:00,7.03,7.03,7.03,7.03,15600.0,7.03,7.03,7.03,7.03,15600.0
2006-03-08 13:40:00,7.03,7.03,7.02,7.03,30400.0,7.03,7.03,7.02,7.03,30400.0
2006-03-08 13:45:00,7.03,7.04,7.03,7.04,9200.0,7.03,7.04,7.03,7.04,9200.0
2006-03-08 13:50:00,7.03,7.04,7.03,7.04,10000.0,7.03,7.04,7.03,7.04,10000.0
2006-03-08 13:55:00,7.04,7.05,7.04,7.04,12000.0,7.04,7.05,7.04,7.04,12000.0
2006-03-08 14:00:00,7.04,7.07,7.04,7.07,15200.0,7.04,7.07,7.04,7.07,15200.0
2006-03-08 14:05:00,7.07,7.08,7.07,7.08,16400.0,7.07,7.08,7.07,7.08,16400.0
2006-03-08 14:10:00,7.08,7.08,7.05,7.05,16800.0,7.08,7.08,7.05,7.05,16800.0
2006-03-08 14:15:00,7.05,7.05,7.05,7.05,11200.0,7.05,7.05,7.05,7.05,11200.0
2006-03-08 14:20:00,7.05,7.05,7.04,7.04,21600.0,7.05,7.05,7.04,7.04,21600.0
2006-03-08 14:25:00,7.04,7.06,7.04,7.06,16400.0,7.04,7.06,7.04,7.06,16400.0
2006-03-08 14:30:00,7.07,7.1,7.07,7.09,93200.0,7.07,7.1,7.07,7.09,93200.0
2006-03-08 14:35:00,7.09,7.1,7.09,7.1,4800.0,7.09,7.1,7.09,7.1,4800.0
2006-03-08 14:40:00,7.09,7.09,7.08,7.08,24400.0,7.09,7.09,7.08,7.08,24400.0
2006-03-08 14:45:00,7.08,7.08,7.08,7.08,12000.0,7.08,7.08,7.08,7.08,12000.0
2006-03-08 14:50:00,7.07,7.08,7.07,7.07,16800.0,7.07,7.08,7.07,7.07,16800.0
2006-03-08 14:55:00,7.07,7.07,7.06,7.06,6800.0,7.07,7.07,7.06,7.06,6800.0
2006-03-08 15:00:00,7.07,7.08,7.07,7.07,26000.0,7.07,7.08,7.07,7.07,26000.0
2006-03-08 15:05:00,7.07,7.07,7.05,7.05,9200.0,7.07,7.07,7.05,7.05,9200.0
2006-03-08 15:10:00,7.05,7.05,7.04,7.05,46400.0,7.05,7.05,7.04,7.05,46400.0
2006-03-08 15:15:00,7.05,7.06,7.05,7.06,22800.0,7.05,7.06,7.05,7.06,22800.0
2006-03-08 15:20:00,7.06,7.07,7.06,7.06,21600.0,7.06,7.07,7.06,7.06,21600.0
2006-03-08 15:25:00,7.06,7.08,7.05,7.08,18400.0,7.06,7.08,7.05,7.08,18400.0
2006-03-08 15:30:00,7.08,7.08,7.07,7.08,8800.0,7.08,7.08,7.07,7.08,8800.0
2006-03-08 15:35:00,7.08,7.08,7.06,7.07,37200.0,7.08,7.08,7.06,7.07,37200.0
2006-03-08 15:40:00,7.07,7.07,7.05,7.06,70800.0,7.07,7.07,7.05,7.06,70800.0
2006-03-08 15:45:00,7.06,7.06,7.05,7.05,34800.0,7.06,7.06,7.05,7.05,34800.0
2006-03-08 15:50:00,7.05,7.07,7.02,7.07,113600.0,7.05,7.07,7.02,7.07,113600.0
2006-03-08 15:55:00,7.07,7.08,7.06,7.07,59200.0,7.07,7.08,7.06,7.07,59200.0
2006-03-09 09:30:00,7.06,7.07,6.96,7.04,98400.0,7.06,7.07,6.96,7.04,98400.0
2006-03-09 09:35:00,7.04,7.04,7.03,7.03,20800.0,7.04,7.04,7.03,7.03,20800.0
2006-03-09 09:40:00,7.03,7.04,7.0,7.04,75600.0,7.03,7.04,7.0,7.04,75600.0
2006-03-09 09:45:00,7.02,7.09,7.0,7.09,64000.0,7.02,7.09,7.0,7.09,64000.0
2006-03-09 09:50:00,7.1,7.13,7.09,7.09,73200.0,7.1,7.13,7.09,7.09,73200.0
2006-03-09 09:55:00,7.09,7.09,7.08,7.09,77600.0,7.09,7.09,7.08,7.09,77600.0
2006-03-09 10:00:00,7.09,7.09,7.08,7.08,4800.0,7.09,7.09,7.08,7.08,4800.0
2006-03-09 10:05:00,7.07,7.08,7.07,7.08,22400.0,7.07,7.08,7.07,7.08,22400.0
2006-03-09 10:10:00,7.07,7.07,7.07,7.07,7600.0,7.07,7.07,7.07,7.07,7600.0
2006-03-09 10:15:00,7.07,7.07,7.07,7.07,24400.0,7.07,7.07,7.07,7.07,24400.0
2006-03-09 10:20:00,7.07,7.08,7.06,7.06,30000.0,7.07,7.08,7.06,7.06,30000.0
2006-03-09 10:25:00,7.06,7.06,7.06,7.06,48800.0,7.06,7.06,7.06,7.06,48800.0
2006-03-09 10:30:00,7.06,7.06,7.05,7.05,11600.0,7.06,7.06,7.05,7.05,11600.0
2006-03-09 10:35:00,7.05,7.06,7.04,7.06,28800.0,7.05,7.06,7.04,7.06,28800.0
2006-03-09 10:40:00,7.05,7.06,7.05,7.05,23200.0,7.05,7.06,7.05,7.05,23200.0
2006-03-09 10:45:00,7.05,7.06,7.05,7.06,4400.0,7.05,7.06,7.05,7.06,4400.0
2006-03-09 10:50:00,7.06,7.06,7.06,7.06,13600.0,7.06,7.06,7.06,7.06,13600.0
2006-03-09 10:55:00,7.05,7.07,7.05,7.07,10000.0,7.05,7.07,7.05,7.07,10000.0
2006-03-09 11:00:00,7.06,7.06,7.05,7.05,11600.0,7.06,7.06,7.05,7.05,11600.0
2006-03-09 11:05:00,7.05,7.06,7.05,7.05,11200.0,7.05,7.06,7.05,7.05,11200.0
2006-03-09 11:10:00,7.05,7.05,7.05,7.05,38800.0,7.05,7.05,7.05,7.05,38800.0
2006-03-09 11:15:00,7.05,7.06,7.05,7.06,58800.0,7.05,7.06,7.05,7.06,58800.0
2006-03-09 11:20:00,7.06,7.08,7.06,7.08,17600.0,7.06,7.08,7.06,7.08,17600.0
2006-03-09 11:25:00,7.08,7.11,7.08,7.11,35600.0,7.08,7.11,7.08,7.11,35600.0
2006-03-09 11:30:00,7.11,7.11,7.11,7.11,13200.0,7.11,7.11,7.11,7.11,13200.0
2006-03-09 11:35:00,7.11,7.12,7.11,7.12,11600.0,7.11,7.12,7.11,7.12,11600.0
2006-03-09 11:40:00,7.12,7.12,7.12,7.12,6400.0,7.12,7.12,7.12,7.12,6400.0
2006-03-09 11:45:00,7.11,7.11,7.1,7.1,19600.0,7.11,7.11,7.1,7.1,19600.0
2006-03-09 11:50:00,7.1,7.1,7.07,7.08,32400.0,7.1,7.1,7.07,7.08,32400.0
2006-03-09 11:55:00,7.08,7.08,7.06,7.08,19600.0,7.08,7.08,7.06,7.08,19600.0
2006-03-09 12:00:00,7.08,7.08,7.08,7.08,20800.0,7.08,7.08,7.08,7.08,20800.0
2006-03-09 12:05:00,7.07,7.08,7.07,7.08,28800.0,7.07,7.08,7.07,7.08,28800.0
2006-03-09 12:10:00,7.08,7.08,7.08,7.08,12400.0,7.08,7.08,7.08,7.08,12400.0
2006-03-09 12:15:00,7.08,7.08,7.08,7.08,13600.0,7.08,7.08,7.08,7.08,13600.0
2006-03-09 12:20:00,7.08,7.08,7.08,7.08,8400.0,7.08,7.08,7.08,7.08,8400.0
2006-03-09 12:25:00,7.08,7.08,7.08,7.08,22400.0,7.08,7.08,7.08,7.08,22400.0
2006-03-09 12:30:00,7.08,7.08,7.07,7.08,40800.0,7.08,7.08,7.07,7.08,40800.0
2006-03-09 12:35:00,7.08,7.13,7.08,7.13,109600.0,7.08,7.13,7.08,7.13,109600.0
2006-03-09 12:40:00,7.13,7.13,7.11,7.11,6800.0,7.13,7.13,7.11,7.11,6800.0
2006-03-09 12:45:00,7.11,7.12,7.11,7.11,24400.0,7.11,7.12,7.11,7.11,24400.0
2006-03-09 12:50:00,7.11,7.11,7.09,7.09,6800.0,7.11,7.11,7.09,7.09,6800.0
2006-03-09 12:55:00,7.09,7.09,7.07,7.09,22400.0,7.09,7.09,7.07,7.09,22400.0
2006-03-09 13:00:00,7.09,7.09,7.08,7.09,16400.0,7.09,7.09,7.08,7.09,16400.0
2006-03-09 13:05:00,7.08,7.08,7.08,7.08,17600.0,7.08,7.08,7.08,7.08,17600.0
2006-03-09 13:10:00,7.08,7.08,7.08,7.08,20400.0,7.08,7.08,7.08,7.08,20400.0
2006-03-09 13:15:00,7.08,7.11,7.08,7.11,35200.0,7.08,7.11,7.08,7.11,35200.0
2006-03-09 13:20:00,7.1,7.1,7.09,7.09,6400.0,7.1,7.1,7.09,7.09,6400.0
2006-03-09 13:25:00,7.09,7.09,7.08,7.08,6800.0,7.09,7.09,7.08,7.08,6800.0
2006-03-09 13:30:00,7.08,7.08,7.08,7.08,52000.0,7.08,7.08,7.08,7.08,52000.0
2006-03-09 13:35:00,7.08,7.08,7.08,7.08,17600.0,7.08,7.08,7.08,7.08,17600.0
2006-03-09 13:40:00,7.08,7.08,7.06,7.06,18000.0,7.08,7.08,7.06,7.06,18000.0
2006-03-09 13:45:00,7.06,7.08,7.06,7.08,19200.0,7.06,7.08,7.06,7.08,19200.0
2006-03-09 13:50:00,7.08,7.08,7.08,7.08,22800.0,7.08,7.08,7.08,7.08,22800.0
2006-03-09 13:55:00,7.08,7.08,7.08,7.08,15200.0,7.08,7.08,7.08,7.08,15200.0
2006-03-09 14:00:00,7.08,7.09,7.08,7.08,7200.0,7.08,7.09,7.08,7.08,7200.0
2006-03-09 14:05:00,7.08,7.08,7.08,7.08,15600.0,7.08,7.08,7.08,7.08,15600.0
2006-03-09 14:10:00,7.08,7.1,7.08,7.1,16000.0,7.08,7.1,7.08,7.1,16000.0
2006-03-09 14:15:00,7.1,7.1,7.09,7.09,8400.0,7.1,7.1,7.09,7.09,8400.0
2006-03-09 14:20:00,7.09,7.09,7.08,7.09,6800.0,7.09,7.09,7.08,7.09,6800.0
2006-03-09 14:25:00,7.09,7.09,7.08,7.08,8000.0,7.09,7.09,7.08,7.08,8000.0
2006-03-09 14:30:00,7.08,7.09,7.08,7.09,34000.0,7.08,7.09,7.08,7.09,34000.0
2006-03-09 14:35:00,7.09,7.09,7.09,7.09,10800.0,7.09,7.09,7.09,7.09,10800.0
2006-03-09 14:40:00,7.09,7.09,7.08,7.09,21200.0,7.09,7.09,7.08,7.09,21200.0
2006-03-09 14:45:00,7.09,7.09,7.08,7.08,31600.0,7.09,7.09,7.08,7.08,31600.0
2006-03-09 14:50:00,7.08,7.09,7.08,7.08,25600.0,7.08,7.09,7.08,7.08,25600.0
2006-03-09 14:55:00,7.08,7.09,7.08,7.09,20800.0,7.08,7.09,7.08,7.09,20800.0
2006-03-09 15:00:00,7.08,7.09,7.08,7.09,72000.0,7.08,7.09,7.08,7.09,72000.0
2006-03-09 15:05:00,7.09,7.13,7.08,7.13,128800.0,7.09,7.13,7.08,7.13,128800.0
2006-03-09 15:10:00,7.13,7.13,7.1,7.1,14400.0,7.13,7.13,7.1,7.1,14400.0
2006-03-09 15:15:00,7.1,7.1,7.09,7.09,22400.0,7.1,7.1,7.09,7.09,22400.0
2006-03-09 15:20:00,7.09,7.09,7.08,7.08,10000.0,7.09,7.09,7.08,7.08,10000.0
2006-03-09 15:25:00,7.09,7.09,7.08,7.08,66000.0,7.09,7.09,7.08,7.08,66000.0
2006-03-09 15:30:00,7.09,7.09,7.08,7.09,25600.0,7.09,7.09,7.08,7.09,25600.0
2006-03-09 15:35:00,7.09,7.09,7.08,7.09,14800.0,7.09,7.09,7.08,7.09,14800.0
2006-03-09 15:40:00,7.08,7.09,7.08,7.08,111600.0,7.08,7.09,7.08,7.08,111600.0
2006-03-09 15:45:00,7.08,7.08,7.07,7.08,22000.0,7.08,7.08,7.07,7.08,22000.0
2006-03-09 15:50:00,7.08,7.08,7.06,7.08,50000.0,7.08,7.08,7.06,7.08,50000.0
2006-03-09 15:55:00,7.08,7.08,7.07,7.07,42800.0,7.08,7.08,7.07,7.07,42800.0
2006-03-10 09:30:00,7.04,7.06,7.04,7.06,19600.0,7.04,7.06,7.04,7.06,19600.0
2006-03-10 09:35:00,7.06,7.06,7.04,7.06,14800.0,7.06,7.06,7.04,7.06,14800.0
2006-03-10 09:40:00,7.04,7.11,7.04,7.09,49600.0,7.04,7.11,7.04,7.09,49600.0
2006-03-10 09:45:00,7.08,7.1,7.08,7.1,13200.0,7.08,7.1,7.08,7.1,13200.0
2006-03-10 09:50:00,7.09,7.09,7.08,7.09,10400.0,7.09,7.09,7.08,7.09,10400.0
2006-03-10 09:55:00,7.1,7.1,7.09,7.09,9200.0,7.1,7.1,7.09,7.09,9200.0
2006-03-10 10:00:00,7.11,7.11,7.11,7.11,2800.0,7.11,7.11,7.11,7.11,2800.0
2006-03-10 10:05:00,7.11,7.11,7.11,7.11,2000.0,7.11,7.11,7.11,7.11,2000.0
2006-03-10 10:10:00,7.11,7.11,7.11,7.11,4000.0,7.11,7.11,7.11,7.11,4000.0
2006-03-10 10:15:00,7.11,7.12,7.11,7.12,17600.0,7.11,7.12,7.11,7.12,17600.0
2006-03-10 10:20:00,7.14,7.14,7.12,7.14,10000.0,7.14,7.14,7.12,7.14,10000.0
2006-03-10 10:25:00,7.14,7.16,7.14,7.16,22800.0,7.14,7.16,7.14,7.16,22800.0
2006-03-10 10:30:00,7.15,7.17,7.15,7.17,14800.0,7.15,7.17,7.15,7.17,14800.0
2006-03-10 10:35:00,7.17,7.19,7.17,7.19,13200.0,7.17,7.19,7.17,7.19,13200.0
2006-03-10 10:40:00,7.18,7.24,7.18,7.22,18000.0,7.18,7.24,7.18,7.22,18000.0
2006-03-10 10:45:00,7.22,7.22,7.22,7.22,5600.0,7.22,7.22,7.22,7.22,5600.0
2006-03-10 10:50:00,7.22,7.24,7.22,7.23,20800.0,7.22,7.24,7.22,7.23,20800.0
2006-03-10 10:55:00,7.22,7.25,7.22,7.24,23200.0,7.22,7.25,7.22,7.24,23200.0
2006-03-10 11:00:00,7.24,7.24,7.23,7.23,4800.0,7.24,7.24,7.23,7.23,4800.0
2006-03-10 11:05:00,7.23,7.23,7.21,7.21,25600.0,7.23,7.23,7.21,7.21,25600.0
2006-03-10 11:10:00,7.21,7.21,7.21,7.21,11600.0,7.21,7.21,7.21,7.21,11600.0
2006-03-10 11:15:00,7.22,7.23,7.22,7.23,42800.0,7.22,7.23,7.22,7.23,42800.0
2006-03-10 11:20:00,7.23,7.24,7.22,7.24,30000.0,7.23,7.24,7.22,7.24,30000.0
2006-03-10 11:25:00,7.24,7.27,7.24,7.26,94800.0,7.24,7.27,7.24,7.26,94800.0
2006-03-10 11:30:00,7.27,7.27,7.25,7.25,31200.0,7.27,7.27,7.25,7.25,31200.0
2006-03-10 11:35:00,7.24,7.24,7.24,7.24,27600.0,7.24,7.24,7.24,7.24,27600.0
2006-03-10 11:40:00,7.24,7.28,7.24,7.28,44400.0,7.24,7.28,7.24,7.28,44400.0
2006-03-10 11:45:00,7.28,7.28,7.28,7.28,38400.0,7.28,7.28,7.28,7.28,38400.0
2006-03-10 11:50:00,7.28,7.28,7.28,7.28,14000.0,7.28,7.28,7.28,7.28,14000.0
2006-03-10 11:55:00,7.28,7.28,7.27,7.27,11600.0,7.28,7.28,7.27,7.27,11600.0
2006-03-10 12:00:00,7.27,7.3,7.27,7.29,31600.0,7.27,7.3,7.27,7.29,31600.0
2006-03-10 12:05:00,7.3,7.3,7.28,7.29,63200.0,7.3,7.3,7.28,7.29,63200.0
2006-03-10 12:10:00,7.27,7.27,7.27,7.27,3600.0,7.27,7.27,7.27,7.27,3600.0
2006-03-10 12:15:00,7.28,7.28,7.28,7.28,10800.0,7.28,7.28,7.28,7.28,10800.0
2006-03-10 12:20:00,7.28,7.3,7.28,7.3,29600.0,7.28,7.3,7.28,7.3,29600.0
2006-03-10 12:25:00,7.3,7.3,7.29,7.29,5200.0,7.3,7.3,7.29,7.29,5200.0
2006-03-10 12:30:00,7.29,7.29,7.29,7.29,16000.0,7.29,7.29,7.29,7.29,16000.0
2006-03-10 12:35:00,7.29,7.3,7.29,7.29,11600.0,7.29,7.3,7.29,7.29,11600.0
2006-03-10 12:40:00,7.29,7.29,7.29,7.29,5600.0,7.29,7.29,7.29,7.29,5600.0
2006-03-10 12:45:00,7.29,7.29,7.29,7.29,5200.0,7.29,7.29,7.29,7.29,5200.0
2006-03-10 12:50:00,7.29,7.29,7.27,7.27,18400.0,7.29,7.29,7.27,7.27,18400.0
2006-03-10 12:55:00,7.27,7.28,7.27,7.28,255200.0,7.27,7.28,7.27,7.28,255200.0
2006-03-10 13:00:00,7.27,7.29,7.27,7.29,55600.0,7.27,7.29,7.27,7.29,55600.0
2006-03-10 13:05:00,7.29,7.29,7.29,7.29,22000.0,7.29,7.29,7.29,7.29,22000.0
2006-03-10 13:10:00,7.29,7.3,7.29,7.29,28400.0,7.29,7.3,7.29,7.29,28400.0
2006-03-10 13:15:00,7.29,7.29,7.29,7.29,34800.0,7.29,7.29,7.29,7.29,34800.0
2006-03-10 13:20:00,7.29,7.29,7.29,7.29,25600.0,7.29,7.29,7.29,7.29,25600.0
2006-03-10 13:25:00,7.29,7.29,7.29,7.29,15200.0,7.29,7.29,7.29,7.29,15200.0
2006-03-10 13:30:00,7.29,7.29,7.26,7.27,23200.0,7.29,7.29,7.26,7.27,23200.0
2006-03-10 13:35:00,7.27,7.27,7.27,7.27,400.0,7.27,7.27,7.27,7.27,400.0
2006-03-10 13:40:00,7.27,7.28,7.27,7.28,9200.0,7.27,7.28,7.27,7.28,9200.0
2006-03-10 13:45:00,7.28,7.28,7.26,7.27,16000.0,7.28,7.28,7.26,7.27,16000.0
2006-03-10 13:50:00,7.27,7.28,7.27,7.28,8400.0,7.27,7.28,7.27,7.28,8400.0
2006-03-10 13:55:00,7.28,7.29,7.27,7.28,15200.0,7.28,7.29,7.27,7.28,15200.0
2006-03-10 14:00:00,7.28,7.28,7.28,7.28,0.0,7.28,7.28,7.28,7.28,0.0
2006-03-10 14:05:00,7.29,7.29,7.28,7.28,4800.0,7.29,7.29,7.28,7.28,4800.0
2006-03-10 14:10:00,7.28,7.28,7.27,7.27,13200.0,7.28,7.28,7.27,7.27,13200.0
2006-03-10 14:15:00,7.27,7.27,7.27,7.27,3600.0,7.27,7.27,7.27,7.27,3600.0
2006-03-10 14:20:00,7.27,7.28,7.27,7.27,17200.0,7.27,7.28,7.27,7.27,17200.0
2006-03-10 14:25:00,7.28,7.28,7.27,7.27,12800.0,7.28,7.28,7.27,7.27,12800.0
2006-03-10 14:30:00,7.27,7.27,7.25,7.25,10000.0,7.27,7.27,7.25,7.25,10000.0
2006-03-10 14:35:00,7.25,7.25,7.23,7.24,22400.0,7.25,7.25,7.23,7.24,22400.0
2006-03-10 14:40:00,7.24,7.24,7.22,7.24,19600.0,7.24,7.24,7.22,7.24,19600.0
2006-03-10 14:45:00,7.25,7.25,7.22,7.24,16800.0,7.25,7.25,7.22,7.24,16800.0
2006-03-10 14:50:00,7.25,7.26,7.25,7.25,22800.0,7.25,7.26,7.25,7.25,22800.0
2006-03-10 14:55:00,7.25,7.27,7.23,7.24,27200.0,7.25,7.27,7.23,7.24,27200.0
2006-03-10 15:00:00,7.24,7.24,7.23,7.24,9600.0,7.24,7.24,7.23,7.24,9600.0
2006-03-10 15:05:00,7.25,7.25,7.24,7.24,28800.0,7.25,7.25,7.24,7.24,28800.0
2006-03-10 15:10:00,7.24,7.24,7.23,7.24,47600.0,7.24,7.24,7.23,7.24,47600.0
2006-03-10 15:15:00,7.24,7.24,7.22,7.22,20000.0,7.24,7.24,7.22,7.22,20000.0
2006-03-10 15:20:00,7.21,7.21,7.2,7.2,134400.0,7.21,7.21,7.2,7.2,134400.0
2006-03-10 15:25:00,7.2,7.21,7.2,7.2,38400.0,7.2,7.21,7.2,7.2,38400.0
2006-03-10 15:30:00,7.21,7.22,7.2,7.2,85600.0,7.21,7.22,7.2,7.2,85600.0
2006-03-10 15:35:00,7.21,7.21,7.2,7.2,31200.0,7.21,7.21,7.2,7.2,31200.0
2006-03-10 15:40:00,7.2,7.22,7.2,7.2,52800.0,7.2,7.22,7.2,7.2,52800.0
2006-03-10 15:45:00,7.2,7.21,7.2,7.21,67200.0,7.2,7.21,7.2,7.21,67200.0
2006-03-10 15:50:00,7.21,7.21,7.2,7.2,55600.0,7.21,7.21,7.2,7.2,55600.0
2006-03-10 15:55:00,7.2,7.2,7.2,7.2,78400.0,7.2,7.2,7.2,7.2,78400.0
2006-03-13 09:30:00,7.25,7.31,7.24,7.3,36400.0,7.25,7.31,7.24,7.3,36400.0
2006-03-13 09:35:00,7.3,7.3,7.27,7.27,16800.0,7.3,7.3,7.27,7.27,16800.0
2006-03-13 09:40:00,7.27,7.27,7.25,7.25,23600.0,7.27,7.27,7.25,7.25,23600.0
2006-03-13 09:45:00,7.25,7.25,7.22,7.22,28000.0,7.25,7.25,7.22,7.22,28000.0
2006-03-13 09:50:00,7.22,7.22,7.14,7.18,60000.0,7.22,7.22,7.14,7.18,60000.0
2006-03-13 09:55:00,7.2,7.21,7.18,7.18,15600.0,7.2,7.21,7.18,7.18,15600.0
2006-03-13 10:00:00,7.18,7.2,7.17,7.17,82000.0,7.18,7.2,7.17,7.17,82000.0
2006-03-13 10:05:00,7.17,7.19,7.17,7.19,25600.0,7.17,7.19,7.17,7.19,25600.0
2006-03-13 10:10:00,7.19,7.21,7.19,7.19,22000.0,7.19,7.21,7.19,7.19,22000.0
2006-03-13 10:15:00,7.2,7.21,7.2,7.2,8000.0,7.2,7.21,7.2,7.2,8000.0
2006-03-13 10:20:00,7.19,7.19,7.18,7.18,67600.0,7.19,7.19,7.18,7.18,67600.0
2006-03-13 10:25:00,7.17,7.17,7.08,7.08,26400.0,7.17,7.17,7.08,7.08,26400.0
2006-03-13 10:30:00,7.11,7.17,7.09,7.17,92400.0,7.11,7.17,7.09,7.17,92400.0
2006-03-13 10:35:00,7.18,7.18,7.16,7.16,30400.0,7.18,7.18,7.16,7.16,30400.0
2006-03-13 10:40:00,7.16,7.16,7.15,7.16,44400.0,7.16,7.16,7.15,7.16,44400.0
2006-03-13 10:45:00,7.16,7.19,7.16,7.19,17600.0,7.16,7.19,7.16,7.19,17600.0
2006-03-13 10:50:00,7.18,7.19,7.17,7.17,10000.0,7.18,7.19,7.17,7.17,10000.0
2006-03-13 10:55:00,7.17,7.17,7.16,7.16,34400.0,7.17,7.17,7.16,7.16,34400.0
2006-03-13 11:00:00,7.16,7.17,7.16,7.17,23600.0,7.16,7.17,7.16,7.17,23600.0
2006-03-13 11:05:00,7.16,7.17,7.16,7.17,103600.0,7.16,7.17,7.16,7.17,103600.0
2006-03-13 11:10:00,7.18,7.18,7.16,7.18,32800.0,7.18,7.18,7.16,7.18,32800.0
2006-03-13 11:15:00,7.17,7.17,7.16,7.17,34400.0,7.17,7.17,7.16,7.17,34400.0
2006-03-13 11:20:00,7.17,7.17,7.16,7.16,52800.0,7.17,7.17,7.16,7.16,52800.0
2006-03-13 11:25:00,7.16,7.16,7.15,7.15,41200.0,7.16,7.16,7.15,7.15,41200.0
2006-03-13 11:30:00,7.15,7.15,7.13,7.14,22800.0,7.15,7.15,7.13,7.14,22800.0
2006-03-13 11:35:00,7.15,7.16,7.13,7.16,12400.0,7.15,7.16,7.13,7.16,12400.0
2006-03-13 11:40:00,7.16,7.16,7.16,7.16,5600.0,7.16,7.16,7.16,7.16,5600.0
2006-03-13 11:45:00,7.15,7.16,7.15,7.15,14800.0,7.15,7.16,7.15,7.15,14800.0
2006-03-13 11:50:00,7.16,7.16,7.16,7.16,22800.0,7.16,7.16,7.16,7.16,22800.0
2006-03-13 11:55:00,7.16,7.16,7.15,7.15,21200.0,7.16,7.16,7.15,7.15,21200.0
2006-03-13 12:00:00,7.15,7.16,7.15,7.15,13600.0,7.15,7.16,7.15,7.15,13600.0
2006-03-13 12:05:00,7.15,7.15,7.15,7.15,4800.0,7.15,7.15,7.15,7.15,4800.0
2006-03-13 12:10:00,7.16,7.16,7.16,7.16,4400.0,7.16,7.16,7.16,7.16,4400.0
2006-03-13 12:15:00,7.16,7.16,7.15,7.15,11200.0,7.16,7.16,7.15,7.15,11200.0
2006-03-13 12:20:00,7.15,7.16,7.15,7.15,14800.0,7.15,7.16,7.15,7.15,14800.0
2006-03-13 12:25:00,7.15,7.15,7.14,7.15,7600.0,7.15,7.15,7.14,7.15,7600.0
2006-03-13 12:30:00,7.15,7.15,7.15,7.15,16000.0,7.15,7.15,7.15,7.15,16000.0
2006-03-13 12:35:00,7.15,7.16,7.15,7.15,11200.0,7.15,7.16,7.15,7.15,11200.0
2006-03-13 12:40:00,7.16,7.16,7.16,7.16,4000.0,7.16,7.16,7.16,7.16,4000.0
2006-03-13 12:45:00,7.16,7.16,7.16,7.16,3600.0,7.16,7.16,7.16,7.16,3600.0
2006-03-13 12:50:00,7.15,7.15,7.14,7.14,9200.0,7.15,7.15,7.14,7.14,9200.0
2006-03-13 12:55:00,7.14,7.15,7.14,7.15,16000.0,7.14,7.15,7.14,7.15,16000.0
2006-03-13 13:00:00,7.15,7.16,7.15,7.15,32800.0,7.15,7.16,7.15,7.15,32800.0
2006-03-13 13:05:00,7.15,7.16,7.14,7.15,56400.0,7.15,7.16,7.14,7.15,56400.0
2006-03-13 13:10:00,7.15,7.16,7.15,7.15,32400.0,7.15,7.16,7.15,7.15,32400.0
2006-03-13 13:15:00,7.15,7.15,7.15,7.15,32000.0,7.15,7.15,7.15,7.15,32000.0
2006-03-13 13:20:00,7.15,7.16,7.15,7.15,23200.0,7.15,7.16,7.15,7.15,23200.0
2006-03-13 13:25:00,7.15,7.16,7.15,7.15,26000.0,7.15,7.16,7.15,7.15,26000.0
2006-03-13 13:30:00,7.16,7.16,7.15,7.16,40000.0,7.16,7.16,7.15,7.16,40000.0
2006-03-13 13:35:00,7.15,7.16,7.15,7.16,38400.0,7.15,7.16,7.15,7.16,38400.0
2006-03-13 13:40:00,7.16,7.17,7.15,7.16,18000.0,7.16,7.17,7.15,7.16,18000.0
2006-03-13 13:45:00,7.16,7.16,7.15,7.15,12400.0,7.16,7.16,7.15,7.15,12400.0
2006-03-13 13:50:00,7.15,7.16,7.15,7.15,40800.0,7.15,7.16,7.15,7.15,40800.0
2006-03-13 13:55:00,7.15,7.15,7.14,7.14,36400.0,7.15,7.15,7.14,7.14,36400.0
2006-03-13 14:00:00,7.14,7.15,7.14,7.15,18400.0,7.14,7.15,7.14,7.15,18400.0
2006-03-13 14:05:00,7.15,7.17,7.15,7.17,25200.0,7.15,7.17,7.15,7.17,25200.0
2006-03-13 14:10:00,7.16,7.16,7.14,7.14,14000.0,7.16,7.16,7.14,7.14,14000.0
2006-03-13 14:15:00,7.14,7.15,7.13,7.15,16400.0,7.14,7.15,7.13,7.15,16400.0
2006-03-13 14:20:00,7.15,7.15,7.15,7.15,56800.0,7.15,7.15,7.15,7.15,56800.0
2006-03-13 14:25:00,7.15,7.15,7.14,7.15,18000.0,7.15,7.15,7.14,7.15,18000.0
2006-03-13 14:30:00,7.15,7.15,7.15,7.15,16400.0,7.15,7.15,7.15,7.15,16400.0
2006-03-13 14:35:00,7.15,7.15,7.13,7.13,64000.0,7.15,7.15,7.13,7.13,64000.0
2006-03-13 14:40:00,7.13,7.13,7.09,7.09,67200.0,7.13,7.13,7.09,7.09,67200.0
2006-03-13 14:45:00,7.09,7.12,7.08,7.12,38800.0,7.09,7.12,7.08,7.12,38800.0
2006-03-13 14:50:00,7.11,7.12,7.11,7.11,20800.0,7.11,7.12,7.11,7.11,20800.0
2006-03-13 14:55:00,7.11,7.11,7.11,7.11,14000.0,7.11,7.11,7.11,7.11,14000.0
2006-03-13 15:00:00,7.11,7.14,7.11,7.14,27600.0,7.11,7.14,7.11,7.14,27600.0
2006-03-13 15:05:00,7.14,7.14,7.12,7.13,17200.0,7.14,7.14,7.12,7.13,17200.0
2006-03-13 15:10:00,7.13,7.14,7.13,7.14,5200.0,7.13,7.14,7.13,7.14,5200.0
2006-03-13 15:15:00,7.14,7.14,7.11,7.12,12800.0,7.14,7.14,7.11,7.12,12800.0
2006-03-13 15:20:00,7.12,7.12,7.09,7.09,18400.0,7.12,7.12,7.09,7.09,18400.0
2006-03-13 15:25:00,7.09,7.11,7.08,7.11,24400.0,7.09,7.11,7.08,7.11,24400.0
2006-03-13 15:30:00,7.11,7.12,7.1,7.12,416400.0,7.11,7.12,7.1,7.12,416400.0
2006-03-13 15:35:00,7.12,7.12,7.1,7.12,226400.0,7.12,7.12,7.1,7.12,226400.0
2006-03-13 15:40:00,7.12,7.13,7.12,7.13,94000.0,7.12,7.13,7.12,7.13,94000.0
2006-03-13 15:45:00,7.13,7.13,7.11,7.12,133600.0,7.13,7.13,7.11,7.12,133600.0
2006-03-13 15:50:00,7.11,7.12,7.11,7.11,68800.0,7.11,7.12,7.11,7.11,68800.0
2006-03-13 15:55:00,7.11,7.14,7.11,7.14,243600.0,7.11,7.14,7.11,7.14,243600.0
2006-03-14 09:30:00,7.13,7.14,7.12,7.12,60000.0,7.13,7.14,7.12,7.12,60000.0
2006-03-14 09:35:00,7.12,7.13,7.12,7.13,10400.0,7.12,7.13,7.12,7.13,10400.0
2006-03-14 09:40:00,7.13,7.16,7.13,7.16,11200.0,7.13,7.16,7.13,7.16,11200.0
2006-03-14 09:45:00,7.18,7.22,7.18,7.22,81600.0,7.18,7.22,7.18,7.22,81600.0
2006-03-14 09:50:00,7.23,7.23,7.22,7.22,41600.0,7.23,7.23,7.22,7.22,41600.0
2006-03-14 09:55:00,7.21,7.21,7.19,7.19,14000.0,7.21,7.21,7.19,7.19,14000.0
2006-03-14 10:00:00,7.19,7.19,7.18,7.18,11200.0,7.19,7.19,7.18,7.18,11200.0
2006-03-14 10:05:00,7.18,7.19,7.18,7.19,14800.0,7.18,7.19,7.18,7.19,14800.0
2006-03-14 10:10:00,7.19,7.19,7.19,7.19,0.0,7.19,7.19,7.19,7.19,0.0
2006-03-14 10:15:00,7.18,7.18,7.17,7.17,6400.0,7.18,7.18,7.17,7.17,6400.0
2006-03-14 10:20:00,7.17,7.18,7.15,7.15,13600.0,7.17,7.18,7.15,7.15,13600.0
2006-03-14 10:25:00,7.15,7.16,7.15,7.16,10400.0,7.15,7.16,7.15,7.16,10400.0
2006-03-14 10:30:00,7.16,7.17,7.16,7.17,4800.0,7.16,7.17,7.16,7.17,4800.0
2006-03-14 10:35:00,7.18,7.21,7.16,7.18,18800.0,7.18,7.21,7.16,7.18,18800.0
2006-03-14 10:40:00,7.16,7.16,7.14,7.15,10400.0,7.16,7.16,7.14,7.15,10400.0
2006-03-14 10:45:00,7.15,7.18,7.15,7.18,6000.0,7.15,7.18,7.15,7.18,6000.0
2006-03-14 10:50:00,7.18,7.18,7.18,7.18,5200.0,7.18,7.18,7.18,7.18,5200.0
2006-03-14 10:55:00,7.18,7.18,7.18,7.18,3200.0,7.18,7.18,7.18,7.18,3200.0
2006-03-14 11:00:00,7.18,7.18,7.18,7.18,1600.0,7.18,7.18,7.18,7.18,1600.0
2006-03-14 11:05:00,7.18,7.18,7.17,7.18,6800.0,7.18,7.18,7.17,7.18,6800.0
2006-03-14 11:10:00,7.18,7.18,7.18,7.18,6000.0,7.18,7.18,7.18,7.18,6000.0
2006-03-14 11:15:00,7.18,7.18,7.17,7.17,6000.0,7.18,7.18,7.17,7.17,6000.0
2006-03-14 11:20:00,7.18,7.2,7.18,7.2,32400.0,7.18,7.2,7.18,7.2,32400.0
2006-03-14 11:25:00,7.2,7.21,7.2,7.21,13600.0,7.2,7.21,7.2,7.21,13600.0
2006-03-14 11:30:00,7.21,7.23,7.21,7.23,26800.0,7.21,7.23,7.21,7.23,26800.0
2006-03-14 11:35:00,7.23,7.23,7.2,7.2,27200.0,7.23,7.23,7.2,7.2,27200.0
2006-03-14 11:40:00,7.21,7.24,7.21,7.24,32800.0,7.21,7.24,7.21,7.24,32800.0
2006-03-14 11:45:00,7.23,7.24,7.23,7.23,5600.0,7.23,7.24,7.23,7.23,5600.0
2006-03-14 11:50:00,7.23,7.23,7.23,7.23,2000.0,7.23,7.23,7.23,7.23,2000.0
2006-03-14 11:55:00,7.23,7.25,7.23,7.24,23200.0,7.23,7.25,7.23,7.24,23200.0
2006-03-14 12:00:00,7.25,7.25,7.24,7.24,10000.0,7.25,7.25,7.24,7.24,10000.0
2006-03-14 12:05:00,7.24,7.24,7.23,7.23,10000.0,7.24,7.24,7.23,7.23,10000.0
2006-03-14 12:10:00,7.24,7.25,7.24,7.25,18400.0,7.24,7.25,7.24,7.25,18400.0
2006-03-14 12:15:00,7.25,7.25,7.23,7.24,18000.0,7.25,7.25,7.23,7.24,18000.0
2006-03-14 12:20:00,7.23,7.24,7.23,7.23,19600.0,7.23,7.24,7.23,7.23,19600.0
2006-03-14 12:25:00,7.23,7.24,7.23,7.24,25600.0,7.23,7.24,7.23,7.24,25600.0
2006-03-14 12:30:00,7.24,7.24,7.23,7.23,37600.0,7.24,7.24,7.23,7.23,37600.0
2006-03-14 12:35:00,7.23,7.24,7.23,7.24,25600.0,7.23,7.24,7.23,7.24,25600.0
2006-03-14 12:40:00,7.24,7.24,7.23,7.24,6400.0,7.24,7.24,7.23,7.24,6400.0
2006-03-14 12:45:00,7.24,7.24,7.24,7.24,3200.0,7.24,7.24,7.24,7.24,3200.0
2006-03-14 12:50:00,7.24,7.24,7.24,7.24,17600.0,7.24,7.24,7.24,7.24,17600.0
2006-03-14 12:55:00,7.24,7.25,7.23,7.25,106000.0,7.24,7.25,7.23,7.25,106000.0
2006-03-14 13:00:00,7.25,7.25,7.25,7.25,5600.0,7.25,7.25,7.25,7.25,5600.0
2006-03-14 13:05:00,7.25,7.25,7.23,7.24,11200.0,7.25,7.25,7.23,7.24,11200.0
2006-03-14 13:10:00,7.25,7.25,7.25,7.25,13200.0,7.25,7.25,7.25,7.25,13200.0
2006-03-14 13:15:00,7.25,7.26,7.25,7.26,87600.0,7.25,7.26,7.25,7.26,87600.0
2006-03-14 13:20:00,7.27,7.28,7.27,7.27,21200.0,7.27,7.28,7.27,7.27,21200.0
2006-03-14 13:25:00,7.27,7.27,7.27,7.27,12400.0,7.27,7.27,7.27,7.27,12400.0
2006-03-14 13:30:00,7.27,7.27,7.27,7.27,10800.0,7.27,7.27,7.27,7.27,10800.0
2006-03-14 13:35:00,7.27,7.27,7.27,7.27,11600.0,7.27,7.27,7.27,7.27,11600.0
2006-03-14 13:40:00,7.27,7.27,7.27,7.27,3600.0,7.27,7.27,7.27,7.27,3600.0
2006-03-14 13:45:00,7.27,7.27,7.27,7.27,18400.0,7.27,7.27,7.27,7.27,18400.0
2006-03-14 13:50:00,7.27,7.28,7.27,7.28,33200.0,7.27,7.28,7.27,7.28,33200.0
2006-03-14 13:55:00,7.28,7.29,7.25,7.26,28800.0,7.28,7.29,7.25,7.26,28800.0
2006-03-14 14:00:00,7.26,7.26,7.25,7.25,27200.0,7.26,7.26,7.25,7.25,27200.0
2006-03-14 14:05:00,7.24,7.25,7.24,7.24,5600.0,7.24,7.25,7.24,7.24,5600.0
2006-03-14 14:10:00,7.24,7.24,7.24,7.24,16000.0,7.24,7.24,7.24,7.24,16000.0
2006-03-14 14:15:00,7.24,7.25,7.24,7.25,36800.0,7.24,7.25,7.24,7.25,36800.0
2006-03-14 14:20:00,7.25,7.26,7.25,7.26,29200.0,7.25,7.26,7.25,7.26,29200.0
2006-03-14 14:25:00,7.26,7.28,7.26,7.27,48800.0,7.26,7.28,7.26,7.27,48800.0
2006-03-14 14:30:00,7.27,7.29,7.27,7.29,32400.0,7.27,7.29,7.27,7.29,32400.0
2006-03-14 14:35:00,7.29,7.29,7.28,7.28,22000.0,7.29,7.29,7.28,7.28,22000.0
2006-03-14 14:40:00,7.28,7.28,7.25,7.25,42000.0,7.28,7.28,7.25,7.25,42000.0
2006-03-14 14:45:00,7.26,7.29,7.26,7.29,35600.0,7.26,7.29,7.26,7.29,35600.0
2006-03-14 14:50:00,7.29,7.32,7.29,7.3,18400.0,7.29,7.32,7.29,7.3,18400.0
2006-03-14 14:55:00,7.3,7.32,7.3,7.3,17200.0,7.3,7.32,7.3,7.3,17200.0
2006-03-14 15:00:00,7.3,7.3,7.29,7.29,5600.0,7.3,7.3,7.29,7.29,5600.0
2006-03-14 15:05:00,7.28,7.29,7.27,7.28,72000.0,7.28,7.29,7.27,7.28,72000.0
2006-03-14 15:10:00,7.29,7.29,7.25,7.25,54400.0,7.29,7.29,7.25,7.25,54400.0
2006-03-14 15:15:00,7.26,7.26,7.25,7.25,74000.0,7.26,7.26,7.25,7.25,74000.0
2006-03-14 15:20:00,7.25,7.27,7.23,7.23,58800.0,7.25,7.27,7.23,7.23,58800.0
2006-03-14 15:25:00,7.23,7.26,7.23,7.25,67600.0,7.23,7.26,7.23,7.25,67600.0
2006-03-14 15:30:00,7.25,7.26,7.25,7.26,26400.0,7.25,7.26,7.25,7.26,26400.0
2006-03-14 15:35:00,7.26,7.27,7.25,7.26,54000.0,7.26,7.27,7.25,7.26,54000.0
2006-03-14 15:40:00,7.26,7.29,7.25,7.25,44800.0,7.26,7.29,7.25,7.25,44800.0
2006-03-14 15:45:00,7.25,7.26,7.25,7.25,46400.0,7.25,7.26,7.25,7.25,46400.0
2006-03-14 15:50:00,7.25,7.25,7.25,7.25,73600.0,7.25,7.25,7.25,7.25,73600.0
2006-03-14 15:55:00,7.25,7.25,7.25,7.25,135200.0,7.25,7.25,7.25,7.25,135200.0
2006-03-15 09:30:00,7.25,7.3,7.25,7.3,14400.0,7.25,7.3,7.25,7.3,14400.0
2006-03-15 09:35:00,7.3,7.3,7.24,7.24,14400.0,7.3,7.3,7.24,7.24,14400.0
2006-03-15 09:40:00,7.24,7.24,7.23,7.23,12400.0,7.24,7.24,7.23,7.23,12400.0
2006-03-15 09:45:00,7.22,7.25,7.22,7.25,22400.0,7.22,7.25,7.22,7.25,22400.0
2006-03-15 09:50:00,7.25,7.29,7.25,7.29,89600.0,7.25,7.29,7.25,7.29,89600.0
2006-03-15 09:55:00,7.29,7.33,7.29,7.29,42400.0,7.29,7.33,7.29,7.29,42400.0
2006-03-15 10:00:00,7.29,7.32,7.27,7.32,13200.0,7.29,7.32,7.27,7.32,13200.0
2006-03-15 10:05:00,7.32,7.34,7.3,7.3,12400.0,7.32,7.34,7.3,7.3,12400.0
2006-03-15 10:10:00,7.28,7.28,7.24,7.25,18400.0,7.28,7.28,7.24,7.25,18400.0
2006-03-15 10:15:00,7.25,7.28,7.24,7.28,15200.0,7.25,7.28,7.24,7.28,15200.0
2006-03-15 10:20:00,7.28,7.28,7.27,7.28,29600.0,7.28,7.28,7.27,7.28,29600.0
2006-03-15 10:25:00,7.29,7.31,7.29,7.3,18800.0,7.29,7.31,7.29,7.3,18800.0
2006-03-15 10:30:00,7.29,7.33,7.29,7.33,14400.0,7.29,7.33,7.29,7.33,14400.0
2006-03-15 10:35:00,7.33,7.33,7.31,7.31,15200.0,7.33,7.33,7.31,7.31,15200.0
2006-03-15 10:40:00,7.3,7.36,7.3,7.34,29200.0,7.3,7.36,7.3,7.34,29200.0
2006-03-15 10:45:00,7.33,7.33,7.27,7.28,12800.0,7.33,7.33,7.27,7.28,12800.0
2006-03-15 10:50:00,7.28,7.28,7.28,7.28,10400.0,7.28,7.28,7.28,7.28,10400.0
2006-03-15 10:55:00,7.28,7.28,7.27,7.27,8000.0,7.28,7.28,7.27,7.27,8000.0
2006-03-15 11:00:00,7.26,7.26,7.26,7.26,4800.0,7.26,7.26,7.26,7.26,4800.0
2006-03-15 11:05:00,7.26,7.27,7.24,7.25,10400.0,7.26,7.27,7.24,7.25,10400.0
2006-03-15 11:10:00,7.25,7.27,7.25,7.27,12000.0,7.25,7.27,7.25,7.27,12000.0
2006-03-15 11:15:00,7.27,7.27,7.26,7.26,11200.0,7.27,7.27,7.26,7.26,11200.0
2006-03-15 11:20:00,7.26,7.26,7.26,7.26,4000.0,7.26,7.26,7.26,7.26,4000.0
2006-03-15 11:25:00,7.25,7.26,7.25,7.26,15600.0,7.25,7.26,7.25,7.26,15600.0
2006-03-15 11:30:00,7.26,7.26,7.26,7.26,10400.0,7.26,7.26,7.26,7.26,10400.0
2006-03-15 11:35:00,7.26,7.27,7.26,7.27,8800.0,7.26,7.27,7.26,7.27,8800.0
2006-03-15 11:40:00,7.26,7.27,7.26,7.27,5600.0,7.26,7.27,7.26,7.27,5600.0
2006-03-15 11:45:00,7.27,7.27,7.26,7.27,20800.0,7.27,7.27,7.26,7.27,20800.0
2006-03-15 11:50:00,7.27,7.28,7.27,7.27,12400.0,7.27,7.28,7.27,7.27,12400.0
2006-03-15 11:55:00,7.27,7.27,7.26,7.26,1200.0,7.27,7.27,7.26,7.26,1200.0
2006-03-15 12:00:00,7.26,7.26,7.26,7.26,7200.0,7.26,7.26,7.26,7.26,7200.0
2006-03-15 12:05:00,7.26,7.26,7.26,7.26,12800.0,7.26,7.26,7.26,7.26,12800.0
2006-03-15 12:10:00,7.26,7.29,7.26,7.28,20400.0,7.26,7.29,7.26,7.28,20400.0
2006-03-15 12:15:00,7.28,7.3,7.28,7.29,13600.0,7.28,7.3,7.28,7.29,13600.0
2006-03-15 12:20:00,7.29,7.29,7.28,7.29,9200.0,7.29,7.29,7.28,7.29,9200.0
2006-03-15 12:25:00,7.29,7.29,7.26,7.26,26800.0,7.29,7.29,7.26,7.26,26800.0
2006-03-15 12:30:00,7.26,7.27,7.26,7.27,22000.0,7.26,7.27,7.26,7.27,22000.0
2006-03-15 12:35:00,7.27,7.27,7.26,7.27,6400.0,7.27,7.27,7.26,7.27,6400.0
2006-03-15 12:40:00,7.27,7.27,7.26,7.27,14800.0,7.27,7.27,7.26,7.27,14800.0
2006-03-15 12:45:00,7.27,7.27,7.26,7.27,15600.0,7.27,7.27,7.26,7.27,15600.0
2006-03-15 12:50:00,7.26,7.26,7.26,7.26,10000.0,7.26,7.26,7.26,7.26,10000.0
2006-03-15 12:55:00,7.26,7.27,7.26,7.26,10800.0,7.26,7.27,7.26,7.26,10800.0
2006-03-15 13:00:00,7.26,7.28,7.26,7.28,17600.0,7.26,7.28,7.26,7.28,17600.0
2006-03-15 13:05:00,7.29,7.29,7.29,7.29,4000.0,7.29,7.29,7.29,7.29,4000.0
2006-03-15 13:10:00,7.29,7.29,7.29,7.29,3200.0,7.29,7.29,7.29,7.29,3200.0
2006-03-15 13:15:00,7.29,7.29,7.29,7.29,3200.0,7.29,7.29,7.29,7.29,3200.0
2006-03-15 13:20:00,7.29,7.29,7.27,7.28,4400.0,7.29,7.29,7.27,7.28,4400.0
2006-03-15 13:25:00,7.28,7.28,7.28,7.28,6800.0,7.28,7.28,7.28,7.28,6800.0
2006-03-15 13:30:00,7.29,7.29,7.28,7.29,4800.0,7.29,7.29,7.28,7.29,4800.0
2006-03-15 13:35:00,7.29,7.3,7.29,7.29,6800.0,7.29,7.3,7.29,7.29,6800.0
2006-03-15 13:40:00,7.29,7.3,7.29,7.3,2800.0,7.29,7.3,7.29,7.3,2800.0
2006-03-15 13:45:00,7.3,7.3,7.3,7.3,2800.0,7.3,7.3,7.3,7.3,2800.0
2006-03-15 13:50:00,7.3,7.31,7.3,7.31,8400.0,7.3,7.31,7.3,7.31,8400.0
2006-03-15 13:55:00,7.3,7.3,7.29,7.29,12000.0,7.3,7.3,7.29,7.29,12000.0
2006-03-15 14:00:00,7.29,7.33,7.29,7.32,51200.0,7.29,7.33,7.29,7.32,51200.0
2006-03-15 14:05:00,7.32,7.32,7.31,7.31,30400.0,7.32,7.32,7.31,7.31,30400.0
2006-03-15 14:10:00,7.31,7.33,7.31,7.33,30400.0,7.31,7.33,7.31,7.33,30400.0
2006-03-15 14:15:00,7.33,7.35,7.32,7.33,23600.0,7.33,7.35,7.32,7.33,23600.0
2006-03-15 14:20:00,7.33,7.34,7.33,7.34,1600.0,7.33,7.34,7.33,7.34,1600.0
2006-03-15 14:25:00,7.35,7.35,7.32,7.32,11200.0,7.35,7.35,7.32,7.32,11200.0
2006-03-15 14:30:00,7.32,7.35,7.32,7.33,18400.0,7.32,7.35,7.32,7.33,18400.0
2006-03-15 14:35:00,7.32,7.33,7.29,7.29,14000.0,7.32,7.33,7.29,7.29,14000.0
2006-03-15 14:40:00,7.29,7.29,7.28,7.28,12400.0,7.29,7.29,7.28,7.28,12400.0
2006-03-15 14:45:00,7.28,7.28,7.27,7.28,12000.0,7.28,7.28,7.27,7.28,12000.0
2006-03-15 14:50:00,7.28,7.29,7.28,7.29,10400.0,7.28,7.29,7.28,7.29,10400.0
2006-03-15 14:55:00,7.29,7.29,7.28,7.28,14000.0,7.29,7.29,7.28,7.28,14000.0
2006-03-15 15:00:00,7.28,7.28,7.28,7.28,14000.0,7.28,7.28,7.28,7.28,14000.0
2006-03-15 15:05:00,7.28,7.28,7.28,7.28,9200.0,7.28,7.28,7.28,7.28,9200.0
2006-03-15 15:10:00,7.28,7.28,7.25,7.25,25600.0,7.28,7.28,7.25,7.25,25600.0
2006-03-15 15:15:00,7.25,7.3,7.25,7.3,31600.0,7.25,7.3,7.25,7.3,31600.0
2006-03-15 15:20:00,7.3,7.33,7.3,7.32,33200.0,7.3,7.33,7.3,7.32,33200.0
2006-03-15 15:25:00,7.32,7.34,7.32,7.32,30000.0,7.32,7.34,7.32,7.32,30000.0
2006-03-15 15:30:00,7.32,7.33,7.31,7.31,34000.0,7.32,7.33,7.31,7.31,34000.0
2006-03-15 15:35:00,7.3,7.31,7.3,7.31,17600.0,7.3,7.31,7.3,7.31,17600.0
2006-03-15 15:40:00,7.31,7.31,7.31,7.31,15600.0,7.31,7.31,7.31,7.31,15600.0
2006-03-15 15:45:00,7.31,7.33,7.31,7.33,28000.0,7.31,7.33,7.31,7.33,28000.0
2006-03-15 15:50:00,7.33,7.33,7.32,7.32,23200.0,7.33,7.33,7.32,7.32,23200.0
2006-03-15 15:55:00,7.32,7.34,7.31,7.33,46800.0,7.32,7.34,7.31,7.33,46800.0
2006-03-16 09:30:00,7.33,7.36,7.33,7.35,22400.0,7.33,7.36,7.33,7.35,22400.0
2006-03-16 09:35:00,7.35,7.35,7.29,7.34,31600.0,7.35,7.35,7.29,7.34,31600.0
2006-03-16 09:40:00,7.34,7.36,7.32,7.35,23600.0,7.34,7.36,7.32,7.35,23600.0
2006-03-16 09:45:00,7.34,7.37,7.33,7.36,18000.0,7.34,7.37,7.33,7.36,18000.0
2006-03-16 09:50:00,7.35,7.37,7.35,7.37,10400.0,7.35,7.37,7.35,7.37,10400.0
2006-03-16 09:55:00,7.37,7.39,7.36,7.36,14000.0,7.37,7.39,7.36,7.36,14000.0
2006-03-16 10:00:00,7.35,7.38,7.35,7.37,5200.0,7.35,7.38,7.35,7.37,5200.0
2006-03-16 10:05:00,7.38,7.43,7.38,7.41,36000.0,7.38,7.43,7.38,7.41,36000.0
2006-03-16 10:10:00,7.41,7.43,7.41,7.43,11200.0,7.41,7.43,7.41,7.43,11200.0
2006-03-16 10:15:00,7.43,7.43,7.42,7.42,6800.0,7.43,7.43,7.42,7.42,6800.0
2006-03-16 10:20:00,7.42,7.42,7.39,7.39,16400.0,7.42,7.42,7.39,7.39,16400.0
2006-03-16 10:25:00,7.38,7.4,7.37,7.4,9200.0,7.38,7.4,7.37,7.4,9200.0
2006-03-16 10:30:00,7.4,7.43,7.4,7.43,14000.0,7.4,7.43,7.4,7.43,14000.0
2006-03-16 10:35:00,7.44,7.44,7.42,7.42,12000.0,7.44,7.44,7.42,7.42,12000.0
2006-03-16 10:40:00,7.42,7.45,7.42,7.45,7600.0,7.42,7.45,7.42,7.45,7600.0
2006-03-16 10:45:00,7.43,7.43,7.39,7.41,14000.0,7.43,7.43,7.39,7.41,14000.0
2006-03-16 10:50:00,7.41,7.42,7.41,7.41,23600.0,7.41,7.42,7.41,7.41,23600.0
2006-03-16 10:55:00,7.41,7.42,7.4,7.41,38800.0,7.41,7.42,7.4,7.41,38800.0
2006-03-16 11:00:00,7.42,7.43,7.39,7.39,26400.0,7.42,7.43,7.39,7.39,26400.0
2006-03-16 11:05:00,7.39,7.4,7.39,7.39,7600.0,7.39,7.4,7.39,7.39,7600.0
2006-03-16 11:10:00,7.39,7.4,7.38,7.4,14000.0,7.39,7.4,7.38,7.4,14000.0
2006-03-16 11:15:00,7.4,7.41,7.4,7.4,13600.0,7.4,7.41,7.4,7.4,13600.0
2006-03-16 11:20:00,7.4,7.4,7.4,7.4,2800.0,7.4,7.4,7.4,7.4,2800.0
2006-03-16 11:25:00,7.4,7.4,7.4,7.4,12800.0,7.4,7.4,7.4,7.4,12800.0
2006-03-16 11:30:00,7.4,7.41,7.4,7.41,12800.0,7.4,7.41,7.4,7.41,12800.0
2006-03-16 11:35:00,7.41,7.41,7.41,7.41,4400.0,7.41,7.41,7.41,7.41,4400.0
2006-03-16 11:40:00,7.41,7.41,7.4,7.4,10000.0,7.41,7.41,7.4,7.4,10000.0
2006-03-16 11:45:00,7.41,7.41,7.4,7.4,34400.0,7.41,7.41,7.4,7.4,34400.0
2006-03-16 11:50:00,7.4,7.4,7.4,7.4,7200.0,7.4,7.4,7.4,7.4,7200.0
2006-03-16 11:55:00,7.4,7.4,7.39,7.39,5600.0,7.4,7.4,7.39,7.39,5600.0
2006-03-16 12:00:00,7.39,7.4,7.38,7.39,19600.0,7.39,7.4,7.38,7.39,19600.0
2006-03-16 12:05:00,7.39,7.41,7.39,7.41,32000.0,7.39,7.41,7.39,7.41,32000.0
2006-03-16 12:10:00,7.41,7.42,7.41,7.41,7600.0,7.41,7.42,7.41,7.41,7600.0
2006-03-16 12:15:00,7.42,7.43,7.42,7.43,41600.0,7.42,7.43,7.42,7.43,41600.0
2006-03-16 12:20:00,7.43,7.43,7.42,7.43,48000.0,7.43,7.43,7.42,7.43,48000.0
2006-03-16 12:25:00,7.42,7.43,7.42,7.43,53600.0,7.42,7.43,7.42,7.43,53600.0
2006-03-16 12:30:00,7.43,7.43,7.41,7.42,55600.0,7.43,7.43,7.41,7.42,55600.0
2006-03-16 12:35:00,7.42,7.42,7.41,7.42,55200.0,7.42,7.42,7.41,7.42,55200.0
2006-03-16 12:40:00,7.42,7.42,7.41,7.41,31600.0,7.42,7.42,7.41,7.41,31600.0
2006-03-16 12:45:00,7.41,7.42,7.41,7.41,14800.0,7.41,7.42,7.41,7.41,14800.0
2006-03-16 12:50:00,7.42,7.42,7.41,7.42,18000.0,7.42,7.42,7.41,7.42,18000.0
2006-03-16 12:55:00,7.43,7.43,7.41,7.41,26000.0,7.43,7.43,7.41,7.41,26000.0
2006-03-16 13:00:00,7.41,7.42,7.41,7.42,12000.0,7.41,7.42,7.41,7.42,12000.0
2006-03-16 13:05:00,7.42,7.42,7.4,7.41,11200.0,7.42,7.42,7.4,7.41,11200.0
2006-03-16 13:10:00,7.4,7.42,7.39,7.39,29600.0,7.4,7.42,7.39,7.39,29600.0
2006-03-16 13:15:00,7.39,7.4,7.38,7.4,35600.0,7.39,7.4,7.38,7.4,35600.0
2006-03-16 13:20:00,7.4,7.4,7.39,7.4,17600.0,7.4,7.4,7.39,7.4,17600.0
2006-03-16 13:25:00,7.41,7.41,7.4,7.4,18800.0,7.41,7.41,7.4,7.4,18800.0
2006-03-16 13:30:00,7.4,7.41,7.4,7.4,16400.0,7.4,7.41,7.4,7.4,16400.0
2006-03-16 13:35:00,7.4,7.4,7.4,7.4,6800.0,7.4,7.4,7.4,7.4,6800.0
2006-03-16 13:40:00,7.41,7.41,7.39,7.4,18000.0,7.41,7.41,7.39,7.4,18000.0
2006-03-16 13:45:00,7.4,7.41,7.4,7.4,9600.0,7.4,7.41,7.4,7.4,9600.0
2006-03-16 13:50:00,7.4,7.4,7.39,7.39,20400.0,7.4,7.4,7.39,7.39,20400.0
2006-03-16 13:55:00,7.38,7.41,7.37,7.39,79200.0,7.38,7.41,7.37,7.39,79200.0
2006-03-16 14:00:00,7.39,7.39,7.38,7.39,35200.0,7.39,7.39,7.38,7.39,35200.0
2006-03-16 14:05:00,7.39,7.41,7.39,7.39,25600.0,7.39,7.41,7.39,7.39,25600.0
2006-03-16 14:10:00,7.4,7.4,7.39,7.4,15600.0,7.4,7.4,7.39,7.4,15600.0
2006-03-16 14:15:00,7.4,7.4,7.4,7.4,10400.0,7.4,7.4,7.4,7.4,10400.0
2006-03-16 14:20:00,7.41,7.42,7.41,7.41,8800.0,7.41,7.42,7.41,7.41,8800.0
2006-03-16 14:25:00,7.41,7.41,7.38,7.4,22000.0,7.41,7.41,7.38,7.4,22000.0
2006-03-16 14:30:00,7.4,7.4,7.4,7.4,25600.0,7.4,7.4,7.4,7.4,25600.0
2006-03-16 14:35:00,7.4,7.41,7.39,7.4,10000.0,7.4,7.41,7.39,7.4,10000.0
2006-03-16 14:40:00,7.4,7.4,7.39,7.39,7200.0,7.4,7.4,7.39,7.39,7200.0
2006-03-16 14:45:00,7.39,7.41,7.39,7.4,17200.0,7.39,7.41,7.39,7.4,17200.0
2006-03-16 14:50:00,7.39,7.4,7.38,7.38,26000.0,7.39,7.4,7.38,7.38,26000.0
2006-03-16 14:55:00,7.38,7.39,7.37,7.38,41200.0,7.38,7.39,7.37,7.38,41200.0
2006-03-16 15:00:00,7.38,7.39,7.36,7.38,47600.0,7.38,7.39,7.36,7.38,47600.0
2006-03-16 15:05:00,7.38,7.39,7.37,7.37,51200.0,7.38,7.39,7.37,7.37,51200.0
2006-03-16 15:10:00,7.37,7.37,7.36,7.37,13200.0,7.37,7.37,7.36,7.37,13200.0
2006-03-16 15:15:00,7.36,7.37,7.33,7.36,72800.0,7.36,7.37,7.33,7.36,72800.0
2006-03-16 15:20:00,7.34,7.35,7.32,7.35,49600.0,7.34,7.35,7.32,7.35,49600.0
2006-03-16 15:25:00,7.35,7.35,7.32,7.34,71600.0,7.35,7.35,7.32,7.34,71600.0
2006-03-16 15:30:00,7.34,7.35,7.34,7.34,26800.0,7.34,7.35,7.34,7.34,26800.0
2006-03-16 15:35:00,7.34,7.34,7.33,7.34,68800.0,7.34,7.34,7.33,7.34,68800.0
2006-03-16 15:40:00,7.34,7.34,7.32,7.32,60400.0,7.34,7.34,7.32,7.32,60400.0
2006-03-16 15:45:00,7.32,7.33,7.32,7.33,67600.0,7.32,7.33,7.32,7.33,67600.0
2006-03-16 15:50:00,7.33,7.33,7.32,7.32,80400.0,7.33,7.33,7.32,7.32,80400.0
2006-03-16 15:55:00,7.32,7.32,7.31,7.32,150800.0,7.32,7.32,7.31,7.32,150800.0
2006-03-17 09:30:00,7.35,7.35,7.33,7.33,655200.0,7.35,7.35,7.33,7.33,655200.0
2006-03-17 09:35:00,7.33,7.36,7.33,7.36,29600.0,7.33,7.36,7.33,7.36,29600.0
2006-03-17 09:40:00,7.36,7.36,7.33,7.35,20000.0,7.36,7.36,7.33,7.35,20000.0
2006-03-17 09:45:00,7.37,7.41,7.36,7.37,82000.0,7.37,7.41,7.36,7.37,82000.0
2006-03-17 09:50:00,7.37,7.41,7.37,7.41,8400.0,7.37,7.41,7.37,7.41,8400.0
2006-03-17 09:55:00,7.4,7.4,7.35,7.4,37200.0,7.4,7.4,7.35,7.4,37200.0
2006-03-17 10:00:00,7.4,7.4,7.37,7.37,15200.0,7.4,7.4,7.37,7.37,15200.0
2006-03-17 10:05:00,7.35,7.42,7.35,7.38,32000.0,7.35,7.42,7.35,7.38,32000.0
2006-03-17 10:10:00,7.38,7.38,7.37,7.37,6000.0,7.38,7.38,7.37,7.37,6000.0
2006-03-17 10:15:00,7.37,7.37,7.36,7.36,6400.0,7.37,7.37,7.36,7.36,6400.0
2006-03-17 10:20:00,7.36,7.4,7.36,7.4,7200.0,7.36,7.4,7.36,7.4,7200.0
2006-03-17 10:25:00,7.4,7.42,7.37,7.37,18000.0,7.4,7.42,7.37,7.37,18000.0
2006-03-17 10:30:00,7.36,7.36,7.34,7.36,36000.0,7.36,7.36,7.34,7.36,36000.0
2006-03-17 10:35:00,7.36,7.41,7.34,7.41,30400.0,7.36,7.41,7.34,7.41,30400.0
2006-03-17 10:40:00,7.4,7.42,7.39,7.4,3200.0,7.4,7.42,7.39,7.4,3200.0
2006-03-17 10:45:00,7.4,7.4,7.36,7.37,28800.0,7.4,7.4,7.36,7.37,28800.0
2006-03-17 10:50:00,7.37,7.39,7.36,7.38,22000.0,7.37,7.39,7.36,7.38,22000.0
2006-03-17 10:55:00,7.38,7.39,7.38,7.39,28000.0,7.38,7.39,7.38,7.39,28000.0
2006-03-17 11:00:00,7.38,7.41,7.38,7.39,10000.0,7.38,7.41,7.38,7.39,10000.0
2006-03-17 11:05:00,7.38,7.39,7.38,7.38,29200.0,7.38,7.39,7.38,7.38,29200.0
2006-03-17 11:10:00,7.38,7.38,7.37,7.37,11600.0,7.38,7.38,7.37,7.37,11600.0
2006-03-17 11:15:00,7.37,7.37,7.37,7.37,345200.0,7.37,7.37,7.37,7.37,345200.0
2006-03-17 11:20:00,7.37,7.38,7.37,7.38,143200.0,7.37,7.38,7.37,7.38,143200.0
2006-03-17 11:25:00,7.37,7.38,7.37,7.38,54800.0,7.37,7.38,7.37,7.38,54800.0
2006-03-17 11:30:00,7.38,7.38,7.37,7.37,14000.0,7.38,7.38,7.37,7.37,14000.0
2006-03-17 11:35:00,7.37,7.37,7.37,7.37,19200.0,7.37,7.37,7.37,7.37,19200.0
2006-03-17 11:40:00,7.38,7.39,7.38,7.38,13600.0,7.38,7.39,7.38,7.38,13600.0
2006-03-17 11:45:00,7.38,7.39,7.37,7.39,10800.0,7.38,7.39,7.37,7.39,10800.0
2006-03-17 11:50:00,7.39,7.4,7.38,7.38,20400.0,7.39,7.4,7.38,7.38,20400.0
2006-03-17 11:55:00,7.38,7.39,7.38,7.39,58800.0,7.38,7.39,7.38,7.39,58800.0
2006-03-17 12:00:00,7.39,7.4,7.39,7.4,4800.0,7.39,7.4,7.39,7.4,4800.0
2006-03-17 12:05:00,7.4,7.4,7.39,7.39,24000.0,7.4,7.4,7.39,7.39,24000.0
2006-03-17 12:10:00,7.39,7.44,7.39,7.44,104800.0,7.39,7.44,7.39,7.44,104800.0
2006-03-17 12:15:00,7.43,7.45,7.43,7.44,4400.0,7.43,7.45,7.43,7.44,4400.0
2006-03-17 12:20:00,7.45,7.45,7.44,7.44,2400.0,7.45,7.45,7.44,7.44,2400.0
2006-03-17 12:25:00,7.44,7.44,7.43,7.43,2800.0,7.44,7.44,7.43,7.43,2800.0
2006-03-17 12:30:00,7.43,7.45,7.43,7.45,13200.0,7.43,7.45,7.43,7.45,13200.0
2006-03-17 12:35:00,7.44,7.44,7.43,7.43,10400.0,7.44,7.44,7.43,7.43,10400.0
2006-03-17 12:40:00,7.42,7.42,7.41,7.41,5200.0,7.42,7.42,7.41,7.41,5200.0
2006-03-17 12:45:00,7.39,7.41,7.39,7.41,6400.0,7.39,7.41,7.39,7.41,6400.0
2006-03-17 12:50:00,7.41,7.41,7.4,7.4,2400.0,7.41,7.41,7.4,7.4,2400.0
2006-03-17 12:55:00,7.4,7.42,7.4,7.42,1600.0,7.4,7.42,7.4,7.42,1600.0
2006-03-17 13:00:00,7.42,7.43,7.42,7.43,6000.0,7.42,7.43,7.42,7.43,6000.0
2006-03-17 13:05:00,7.43,7.44,7.43,7.44,22000.0,7.43,7.44,7.43,7.44,22000.0
2006-03-17 13:10:00,7.43,7.43,7.43,7.43,400.0,7.43,7.43,7.43,7.43,400.0
2006-03-17 13:15:00,7.43,7.44,7.42,7.43,50400.0,7.43,7.44,7.42,7.43,50400.0
2006-03-17 13:20:00,7.43,7.43,7.4,7.4,16400.0,7.43,7.43,7.4,7.4,16400.0
2006-03-17 13:25:00,7.4,7.42,7.4,7.4,34400.0,7.4,7.42,7.4,7.4,34400.0
2006-03-17 13:30:00,7.4,7.4,7.38,7.38,135600.0,7.4,7.4,7.38,7.38,135600.0
2006-03-17 13:35:00,7.38,7.4,7.38,7.4,28800.0,7.38,7.4,7.38,7.4,28800.0
2006-03-17 13:40:00,7.4,7.4,7.4,7.4,42400.0,7.4,7.4,7.4,7.4,42400.0
2006-03-17 13:45:00,7.4,7.41,7.4,7.4,30800.0,7.4,7.41,7.4,7.4,30800.0
2006-03-17 13:50:00,7.41,7.41,7.4,7.4,19200.0,7.41,7.41,7.4,7.4,19200.0
2006-03-17 13:55:00,7.39,7.41,7.38,7.38,62800.0,7.39,7.41,7.38,7.38,62800.0
2006-03-17 14:00:00,7.37,7.39,7.36,7.39,22800.0,7.37,7.39,7.36,7.39,22800.0
2006-03-17 14:05:00,7.39,7.41,7.39,7.41,15600.0,7.39,7.41,7.39,7.41,15600.0
2006-03-17 14:10:00,7.4,7.42,7.4,7.41,11200.0,7.4,7.42,7.4,7.41,11200.0
2006-03-17 14:15:00,7.41,7.42,7.41,7.42,11600.0,7.41,7.42,7.41,7.42,11600.0
2006-03-17 14:20:00,7.41,7.43,7.41,7.43,17600.0,7.41,7.43,7.41,7.43,17600.0
2006-03-17 14:25:00,7.43,7.44,7.42,7.43,29200.0,7.43,7.44,7.42,7.43,29200.0
2006-03-17 14:30:00,7.43,7.45,7.43,7.44,14000.0,7.43,7.45,7.43,7.44,14000.0
2006-03-17 14:35:00,7.44,7.48,7.44,7.45,78400.0,7.44,7.48,7.44,7.45,78400.0
2006-03-17 14:40:00,7.45,7.5,7.45,7.49,72800.0,7.45,7.5,7.45,7.49,72800.0
2006-03-17 14:45:00,7.49,7.5,7.49,7.5,76000.0,7.49,7.5,7.49,7.5,76000.0
2006-03-17 14:50:00,7.5,7.51,7.49,7.51,41600.0,7.5,7.51,7.49,7.51,41600.0
2006-03-17 14:55:00,7.51,7.51,7.5,7.5,36000.0,7.51,7.51,7.5,7.5,36000.0
2006-03-17 15:00:00,7.5,7.51,7.5,7.51,22400.0,7.5,7.51,7.5,7.51,22400.0
2006-03-17 15:05:00,7.51,7.53,7.51,7.53,46400.0,7.51,7.53,7.51,7.53,46400.0
2006-03-17 15:10:00,7.53,7.55,7.53,7.54,33200.0,7.53,7.55,7.53,7.54,33200.0
2006-03-17 15:15:00,7.54,7.57,7.54,7.56,100800.0,7.54,7.57,7.54,7.56,100800.0
2006-03-17 15:20:00,7.56,7.56,7.54,7.55,131600.0,7.56,7.56,7.54,7.55,131600.0
2006-03-17 15:25:00,7.55,7.55,7.53,7.54,209200.0,7.55,7.55,7.53,7.54,209200.0
2006-03-17 15:30:00,7.54,7.54,7.52,7.53,173600.0,7.54,7.54,7.52,7.53,173600.0
2006-03-17 15:35:00,7.52,7.53,7.4,7.4,246000.0,7.52,7.53,7.4,7.4,246000.0
2006-03-17 15:40:00,7.41,7.41,7.28,7.28,261200.0,7.41,7.41,7.28,7.28,261200.0
2006-03-17 15:45:00,7.25,7.25,7.18,7.18,787600.0,7.25,7.25,7.18,7.18,787600.0
2006-03-17 15:50:00,7.18,7.19,6.9,6.9,786400.0,7.18,7.19,6.9,6.9,786400.0
2006-03-17 15:55:00,6.9,7.1,6.9,7.1,1232800.0,6.9,7.1,6.9,7.1,1232800.0
2006-03-20 09:30:00,7.19,7.27,7.19,7.22,179200.0,7.19,7.27,7.19,7.22,179200.0
2006-03-20 09:35:00,7.22,7.22,7.17,7.18,130400.0,7.22,7.22,7.17,7.18,130400.0
2006-03-20 09:40:00,7.19,7.24,7.17,7.18,162000.0,7.19,7.24,7.17,7.18,162000.0
2006-03-20 09:45:00,7.19,7.21,7.16,7.16,241200.0,7.19,7.21,7.16,7.16,241200.0
2006-03-20 09:50:00,7.16,7.2,7.15,7.15,84000.0,7.16,7.2,7.15,7.15,84000.0
2006-03-20 09:55:00,7.15,7.18,7.13,7.17,95600.0,7.15,7.18,7.13,7.17,95600.0
2006-03-20 10:00:00,7.15,7.17,7.13,7.15,41200.0,7.15,7.17,7.13,7.15,41200.0
2006-03-20 10:05:00,7.15,7.18,7.15,7.17,63200.0,7.15,7.18,7.15,7.17,63200.0
2006-03-20 10:10:00,7.16,7.17,7.15,7.16,36000.0,7.16,7.17,7.15,7.16,36000.0
2006-03-20 10:15:00,7.16,7.17,7.13,7.13,37200.0,7.16,7.17,7.13,7.13,37200.0
2006-03-20 10:20:00,7.13,7.16,7.12,7.15,72000.0,7.13,7.16,7.12,7.15,72000.0
2006-03-20 10:25:00,7.15,7.15,7.11,7.12,66400.0,7.15,7.15,7.11,7.12,66400.0
2006-03-20 10:30:00,7.12,7.14,7.1,7.1,68400.0,7.12,7.14,7.1,7.1,68400.0
2006-03-20 10:35:00,7.11,7.18,7.11,7.17,82800.0,7.11,7.18,7.11,7.17,82800.0
2006-03-20 10:40:00,7.16,7.16,7.1,7.11,28000.0,7.16,7.16,7.1,7.11,28000.0
2006-03-20 10:45:00,7.11,7.12,7.1,7.11,43200.0,7.11,7.12,7.1,7.11,43200.0
2006-03-20 10:50:00,7.09,7.13,7.09,7.13,38400.0,7.09,7.13,7.09,7.13,38400.0
2006-03-20 10:55:00,7.13,7.14,7.12,7.12,44400.0,7.13,7.14,7.12,7.12,44400.0
2006-03-20 11:00:00,7.11,7.11,7.08,7.1,40400.0,7.11,7.11,7.08,7.1,40400.0
2006-03-20 11:05:00,7.1,7.1,7.09,7.1,35200.0,7.1,7.1,7.09,7.1,35200.0
2006-03-20 11:10:00,7.1,7.11,7.09,7.09,32400.0,7.1,7.11,7.09,7.09,32400.0
2006-03-20 11:15:00,7.1,7.1,7.09,7.09,37200.0,7.1,7.1,7.09,7.09,37200.0
2006-03-20 11:20:00,7.09,7.09,7.07,7.07,31200.0,7.09,7.09,7.07,7.07,31200.0
2006-03-20 11:25:00,7.07,7.09,7.07,7.08,61200.0,7.07,7.09,7.07,7.08,61200.0
2006-03-20 11:30:00,7.07,7.08,7.06,7.07,40800.0,7.07,7.08,7.06,7.07,40800.0
2006-03-20 11:35:00,7.07,7.11,7.07,7.11,44800.0,7.07,7.11,7.07,7.11,44800.0
2006-03-20 11:40:00,7.13,7.13,7.12,7.13,40000.0,7.13,7.13,7.12,7.13,40000.0
2006-03-20 11:45:00,7.13,7.13,7.11,7.12,28400.0,7.13,7.13,7.11,7.12,28400.0
2006-03-20 11:50:00,7.12,7.14,7.11,7.14,49600.0,7.12,7.14,7.11,7.14,49600.0
2006-03-20 11:55:00,7.14,7.14,7.12,7.12,17600.0,7.14,7.14,7.12,7.12,17600.0
2006-03-20 12:00:00,7.12,7.19,7.12,7.18,54400.0,7.12,7.19,7.12,7.18,54400.0
2006-03-20 12:05:00,7.18,7.18,7.14,7.14,11200.0,7.18,7.18,7.14,7.14,11200.0
2006-03-20 12:10:00,7.14,7.15,7.13,7.13,18400.0,7.14,7.15,7.13,7.13,18400.0
2006-03-20 12:15:00,7.13,7.14,7.12,7.13,30000.0,7.13,7.14,7.12,7.13,30000.0
2006-03-20 12:20:00,7.13,7.13,7.12,7.13,42400.0,7.13,7.13,7.12,7.13,42400.0
2006-03-20 12:25:00,7.13,7.15,7.12,7.13,15200.0,7.13,7.15,7.12,7.13,15200.0
2006-03-20 12:30:00,7.13,7.13,7.12,7.12,25600.0,7.13,7.13,7.12,7.12,25600.0
2006-03-20 12:35:00,7.12,7.12,7.11,7.11,31200.0,7.12,7.12,7.11,7.11,31200.0
2006-03-20 12:40:00,7.11,7.11,7.1,7.1,180800.0,7.11,7.11,7.1,7.1,180800.0
2006-03-20 12:45:00,7.1,7.1,7.07,7.08,28000.0,7.1,7.1,7.07,7.08,28000.0
2006-03-20 12:50:00,7.08,7.09,7.06,7.09,26800.0,7.08,7.09,7.06,7.09,26800.0
2006-03-20 12:55:00,7.09,7.11,7.09,7.1,16400.0,7.09,7.11,7.09,7.1,16400.0
2006-03-20 13:00:00,7.1,7.1,7.08,7.08,12800.0,7.1,7.1,7.08,7.08,12800.0
2006-03-20 13:05:00,7.08,7.08,7.08,7.08,17200.0,7.08,7.08,7.08,7.08,17200.0
2006-03-20 13:10:00,7.08,7.08,7.07,7.07,12400.0,7.08,7.08,7.07,7.07,12400.0
2006-03-20 13:15:00,7.07,7.07,7.07,7.07,25600.0,7.07,7.07,7.07,7.07,25600.0
2006-03-20 13:20:00,7.07,7.09,7.07,7.08,20000.0,7.07,7.09,7.07,7.08,20000.0
2006-03-20 13:25:00,7.07,7.07,7.06,7.06,10000.0,7.07,7.07,7.06,7.06,10000.0
2006-03-20 13:30:00,7.06,7.07,7.06,7.07,34800.0,7.06,7.07,7.06,7.07,34800.0
2006-03-20 13:35:00,7.07,7.09,7.07,7.09,53200.0,7.07,7.09,7.07,7.09,53200.0
2006-03-20 13:40:00,7.09,7.09,7.07,7.08,18000.0,7.09,7.09,7.07,7.08,18000.0
2006-03-20 13:45:00,7.09,7.09,7.08,7.09,24800.0,7.09,7.09,7.08,7.09,24800.0
2006-03-20 13:50:00,7.09,7.09,7.08,7.08,17600.0,7.09,7.09,7.08,7.08,17600.0
2006-03-20 13:55:00,7.08,7.08,7.06,7.07,34000.0,7.08,7.08,7.06,7.07,34000.0
2006-03-20 14:00:00,7.07,7.11,7.07,7.1,34000.0,7.07,7.11,7.07,7.1,34000.0
2006-03-20 14:05:00,7.1,7.11,7.1,7.11,20000.0,7.1,7.11,7.1,7.11,20000.0
2006-03-20 14:10:00,7.1,7.11,7.09,7.1,13600.0,7.1,7.11,7.09,7.1,13600.0
2006-03-20 14:15:00,7.1,7.1,7.09,7.09,13200.0,7.1,7.1,7.09,7.09,13200.0
2006-03-20 14:20:00,7.08,7.08,7.07,7.08,32000.0,7.08,7.08,7.07,7.08,32000.0
2006-03-20 14:25:00,7.07,7.1,7.07,7.08,25200.0,7.07,7.1,7.07,7.08,25200.0
2006-03-20 14:30:00,7.08,7.1,7.06,7.09,36800.0,7.08,7.1,7.06,7.09,36800.0
2006-03-20 14:35:00,7.1,7.12,7.1,7.1,38400.0,7.1,7.12,7.1,7.1,38400.0
2006-03-20 14:40:00,7.1,7.12,7.1,7.11,17600.0,7.1,7.12,7.1,7.11,17600.0
2006-03-20 14:45:00,7.11,7.11,7.09,7.09,26800.0,7.11,7.11,7.09,7.09,26800.0
2006-03-20 14:50:00,7.09,7.09,7.07,7.07,20400.0,7.09,7.09,7.07,7.07,20400.0
2006-03-20 14:55:00,7.08,7.08,7.06,7.07,44400.0,7.08,7.08,7.06,7.07,44400.0
2006-03-20 15:00:00,7.07,7.1,7.07,7.1,37600.0,7.07,7.1,7.07,7.1,37600.0
2006-03-20 15:05:00,7.1,7.11,7.09,7.1,37600.0,7.1,7.11,7.09,7.1,37600.0
2006-03-20 15:10:00,7.1,7.11,7.09,7.09,34800.0,7.1,7.11,7.09,7.09,34800.0
2006-03-20 15:15:00,7.09,7.09,7.07,7.08,63200.0,7.09,7.09,7.07,7.08,63200.0
2006-03-20 15:20:00,7.1,7.12,7.1,7.12,59600.0,7.1,7.12,7.1,7.12,59600.0
2006-03-20 15:25:00,7.11,7.14,7.11,7.13,100400.0,7.11,7.14,7.11,7.13,100400.0
2006-03-20 15:30:00,7.13,7.15,7.13,7.14,106800.0,7.13,7.15,7.13,7.14,106800.0
2006-03-20 15:35:00,7.15,7.16,7.14,7.14,106400.0,7.15,7.16,7.14,7.14,106400.0
2006-03-20 15:40:00,7.14,7.19,7.14,7.18,100000.0,7.14,7.19,7.14,7.18,100000.0
2006-03-20 15:45:00,7.18,7.21,7.17,7.17,121200.0,7.18,7.21,7.17,7.17,121200.0
2006-03-20 15:50:00,7.16,7.19,7.16,7.18,120800.0,7.16,7.19,7.16,7.18,120800.0
2006-03-20 15:55:00,7.18,7.18,7.16,7.17,66800.0,7.18,7.18,7.16,7.17,66800.0
2006-03-21 09:30:00,7.17,7.24,7.17,7.23,30400.0,7.17,7.24,7.17,7.23,30400.0
2006-03-21 09:35:00,7.23,7.23,7.15,7.15,25200.0,7.23,7.23,7.15,7.15,25200.0
2006-03-21 09:40:00,7.15,7.15,7.13,7.13,12800.0,7.15,7.15,7.13,7.13,12800.0
2006-03-21 09:45:00,7.13,7.16,7.13,7.13,8400.0,7.13,7.16,7.13,7.13,8400.0
2006-03-21 09:50:00,7.12,7.13,7.09,7.13,22000.0,7.12,7.13,7.09,7.13,22000.0
2006-03-21 09:55:00,7.13,7.15,7.11,7.12,20400.0,7.13,7.15,7.11,7.12,20400.0
2006-03-21 10:00:00,7.12,7.14,7.12,7.13,18000.0,7.12,7.14,7.12,7.13,18000.0
2006-03-21 10:05:00,7.13,7.15,7.12,7.14,17200.0,7.13,7.15,7.12,7.14,17200.0
2006-03-21 10:10:00,7.13,7.15,7.11,7.11,20000.0,7.13,7.15,7.11,7.11,20000.0
2006-03-21 10:15:00,7.11,7.11,7.06,7.07,26800.0,7.11,7.11,7.06,7.07,26800.0
2006-03-21 10:20:00,7.07,7.1,7.07,7.08,16800.0,7.07,7.1,7.07,7.08,16800.0
2006-03-21 10:25:00,7.06,7.1,7.06,7.1,25200.0,7.06,7.1,7.06,7.1,25200.0
2006-03-21 10:30:00,7.1,7.12,7.09,7.11,20000.0,7.1,7.12,7.09,7.11,20000.0
2006-03-21 10:35:00,7.11,7.13,7.08,7.13,11200.0,7.11,7.13,7.08,7.13,11200.0
2006-03-21 10:40:00,7.13,7.22,7.13,7.22,42800.0,7.13,7.22,7.13,7.22,42800.0
2006-03-21 10:45:00,7.2,7.2,7.14,7.14,18800.0,7.2,7.2,7.14,7.14,18800.0
2006-03-21 10:50:00,7.15,7.17,7.14,7.17,19600.0,7.15,7.17,7.14,7.17,19600.0
2006-03-21 10:55:00,7.17,7.17,7.14,7.14,18400.0,7.17,7.17,7.14,7.14,18400.0
2006-03-21 11:00:00,7.14,7.14,7.09,7.09,50400.0,7.14,7.14,7.09,7.09,50400.0
2006-03-21 11:05:00,7.1,7.13,7.09,7.12,37600.0,7.1,7.13,7.09,7.12,37600.0
2006-03-21 11:10:00,7.1,7.1,7.08,7.09,12400.0,7.1,7.1,7.08,7.09,12400.0
2006-03-21 11:15:00,7.08,7.1,7.06,7.08,69600.0,7.08,7.1,7.06,7.08,69600.0
2006-03-21 11:20:00,7.08,7.08,7.06,7.08,16000.0,7.08,7.08,7.06,7.08,16000.0
2006-03-21 11:25:00,7.08,7.1,7.08,7.1,16400.0,7.08,7.1,7.08,7.1,16400.0
2006-03-21 11:30:00,7.1,7.11,7.09,7.1,10800.0,7.1,7.11,7.09,7.1,10800.0
2006-03-21 11:35:00,7.1,7.13,7.1,7.13,8800.0,7.1,7.13,7.1,7.13,8800.0
2006-03-21 11:40:00,7.13,7.18,7.13,7.18,36000.0,7.13,7.18,7.13,7.18,36000.0
2006-03-21 11:45:00,7.17,7.2,7.15,7.16,17600.0,7.17,7.2,7.15,7.16,17600.0
2006-03-21 11:50:00,7.16,7.17,7.14,7.14,10000.0,7.16,7.17,7.14,7.14,10000.0
2006-03-21 11:55:00,7.14,7.15,7.13,7.15,8800.0,7.14,7.15,7.13,7.15,8800.0
2006-03-21 12:00:00,7.14,7.15,7.14,7.15,2400.0,7.14,7.15,7.14,7.15,2400.0
2006-03-21 12:05:00,7.14,7.15,7.14,7.15,7200.0,7.14,7.15,7.14,7.15,7200.0
2006-03-21 12:10:00,7.15,7.15,7.15,7.15,3600.0,7.15,7.15,7.15,7.15,3600.0
2006-03-21 12:15:00,7.14,7.16,7.14,7.16,12400.0,7.14,7.16,7.14,7.16,12400.0
2006-03-21 12:20:00,7.16,7.17,7.14,7.14,16400.0,7.16,7.17,7.14,7.14,16400.0
2006-03-21 12:25:00,7.14,7.14,7.12,7.13,26000.0,7.14,7.14,7.12,7.13,26000.0
2006-03-21 12:30:00,7.12,7.13,7.12,7.13,8000.0,7.12,7.13,7.12,7.13,8000.0
2006-03-21 12:35:00,7.13,7.14,7.11,7.14,40800.0,7.13,7.14,7.11,7.14,40800.0
2006-03-21 12:40:00,7.14,7.14,7.12,7.14,144000.0,7.14,7.14,7.12,7.14,144000.0
2006-03-21 12:45:00,7.14,7.14,7.13,7.14,3600.0,7.14,7.14,7.13,7.14,3600.0
2006-03-21 12:50:00,7.13,7.14,7.12,7.13,9200.0,7.13,7.14,7.12,7.13,9200.0
2006-03-21 12:55:00,7.13,7.13,7.12,7.12,4400.0,7.13,7.13,7.12,7.12,4400.0
2006-03-21 13:00:00,7.12,7.12,7.11,7.11,6800.0,7.12,7.12,7.11,7.11,6800.0
2006-03-21 13:05:00,7.11,7.12,7.11,7.12,4000.0,7.11,7.12,7.11,7.12,4000.0
2006-03-21 13:10:00,7.12,7.12,7.09,7.11,9600.0,7.12,7.12,7.09,7.11,9600.0
2006-03-21 13:15:00,7.12,7.12,7.12,7.12,4000.0,7.12,7.12,7.12,7.12,4000.0
2006-03-21 13:20:00,7.11,7.12,7.11,7.11,15200.0,7.11,7.12,7.11,7.11,15200.0
2006-03-21 13:25:00,7.12,7.12,7.09,7.1,6800.0,7.12,7.12,7.09,7.1,6800.0
2006-03-21 13:30:00,7.1,7.11,7.09,7.11,14400.0,7.1,7.11,7.09,7.11,14400.0
2006-03-21 13:35:00,7.11,7.12,7.09,7.09,10800.0,7.11,7.12,7.09,7.09,10800.0
2006-03-21 13:40:00,7.09,7.1,7.08,7.1,19200.0,7.09,7.1,7.08,7.1,19200.0
2006-03-21 13:45:00,7.08,7.08,7.07,7.08,17200.0,7.08,7.08,7.07,7.08,17200.0
2006-03-21 13:50:00,7.08,7.08,7.06,7.08,14400.0,7.08,7.08,7.06,7.08,14400.0
2006-03-21 13:55:00,7.08,7.08,7.07,7.08,131600.0,7.08,7.08,7.07,7.08,131600.0
2006-03-21 14:00:00,7.08,7.09,7.06,7.09,18000.0,7.08,7.09,7.06,7.09,18000.0
2006-03-21 14:05:00,7.09,7.1,7.09,7.09,6400.0,7.09,7.1,7.09,7.09,6400.0
2006-03-21 14:10:00,7.08,7.08,7.05,7.07,20000.0,7.08,7.08,7.05,7.07,20000.0
2006-03-21 14:15:00,7.06,7.08,7.06,7.07,11200.0,7.06,7.08,7.06,7.07,11200.0
2006-03-21 14:20:00,7.07,7.08,7.07,7.08,10800.0,7.07,7.08,7.07,7.08,10800.0
2006-03-21 14:25:00,7.08,7.08,7.06,7.08,24800.0,7.08,7.08,7.06,7.08,24800.0
2006-03-21 14:30:00,7.08,7.08,7.06,7.06,10800.0,7.08,7.08,7.06,7.06,10800.0
2006-03-21 14:35:00,7.07,7.07,7.05,7.05,10000.0,7.07,7.07,7.05,7.05,10000.0
2006-03-21 14:40:00,7.05,7.06,7.05,7.06,24800.0,7.05,7.06,7.05,7.06,24800.0
2006-03-21 14:45:00,7.05,7.06,7.04,7.04,20800.0,7.05,7.06,7.04,7.04,20800.0
2006-03-21 14:50:00,7.05,7.05,7.04,7.05,18400.0,7.05,7.05,7.04,7.05,18400.0
2006-03-21 14:55:00,7.04,7.05,7.03,7.04,25200.0,7.04,7.05,7.03,7.04,25200.0
2006-03-21 15:00:00,7.04,7.04,7.02,7.03,18800.0,7.04,7.04,7.02,7.03,18800.0
2006-03-21 15:05:00,7.04,7.04,7.02,7.02,31600.0,7.04,7.04,7.02,7.02,31600.0
2006-03-21 15:10:00,7.02,7.03,7.02,7.03,34000.0,7.02,7.03,7.02,7.03,34000.0
2006-03-21 15:15:00,7.03,7.03,7.02,7.02,58000.0,7.03,7.03,7.02,7.02,58000.0
2006-03-21 15:20:00,7.02,7.02,7.0,7.02,79600.0,7.02,7.02,7.0,7.02,79600.0
2006-03-21 15:25:00,7.01,7.01,7.0,7.0,41600.0,7.01,7.01,7.0,7.0,41600.0
2006-03-21 15:30:00,7.0,7.0,6.96,6.98,58800.0,7.0,7.0,6.96,6.98,58800.0
2006-03-21 15:35:00,6.98,7.0,6.97,6.99,37600.0,6.98,7.0,6.97,6.99,37600.0
2006-03-21 15:40:00,6.99,7.01,6.99,7.01,52000.0,6.99,7.01,6.99,7.01,52000.0
2006-03-21 15:45:00,7.03,7.03,7.0,7.0,30400.0,7.03,7.03,7.0,7.0,30400.0
2006-03-21 15:50:00,7.0,7.05,7.0,7.04,63200.0,7.0,7.05,7.0,7.04,63200.0
2006-03-21 15:55:00,7.04,7.04,7.02,7.03,63200.0,7.04,7.04,7.02,7.03,63200.0
2006-03-22 09:30:00,7.04,7.04,7.01,7.02,13200.0,7.04,7.04,7.01,7.02,13200.0
2006-03-22 09:35:00,7.02,7.06,7.01,7.03,10800.0,7.02,7.06,7.01,7.03,10800.0
2006-03-22 09:40:00,7.0,7.06,6.99,7.06,18800.0,7.0,7.06,6.99,7.06,18800.0
2006-03-22 09:45:00,7.05,7.05,7.04,7.04,8400.0,7.05,7.05,7.04,7.04,8400.0
2006-03-22 09:50:00,7.04,7.04,7.02,7.03,331200.0,7.04,7.04,7.02,7.03,331200.0
2006-03-22 09:55:00,7.02,7.03,7.0,7.02,20000.0,7.02,7.03,7.0,7.02,20000.0
2006-03-22 10:00:00,7.03,7.09,7.03,7.07,42800.0,7.03,7.09,7.03,7.07,42800.0
2006-03-22 10:05:00,7.07,7.07,7.06,7.06,58800.0,7.07,7.07,7.06,7.06,58800.0
2006-03-22 10:10:00,7.07,7.07,7.06,7.06,20000.0,7.07,7.07,7.06,7.06,20000.0
2006-03-22 10:15:00,7.06,7.07,7.06,7.07,38000.0,7.06,7.07,7.06,7.07,38000.0
2006-03-22 10:20:00,7.07,7.08,7.06,7.07,83200.0,7.07,7.08,7.06,7.07,83200.0
2006-03-22 10:25:00,7.08,7.09,7.06,7.08,25200.0,7.08,7.09,7.06,7.08,25200.0
2006-03-22 10:30:00,7.09,7.11,7.08,7.08,11200.0,7.09,7.11,7.08,7.08,11200.0
2006-03-22 10:35:00,7.07,7.12,7.07,7.12,15600.0,7.07,7.12,7.07,7.12,15600.0
2006-03-22 10:40:00,7.12,7.12,7.07,7.09,14400.0,7.12,7.12,7.07,7.09,14400.0
2006-03-22 10:45:00,7.09,7.11,7.09,7.11,6800.0,7.09,7.11,7.09,7.11,6800.0
2006-03-22 10:50:00,7.12,7.12,7.09,7.09,6000.0,7.12,7.12,7.09,7.09,6000.0
2006-03-22 10:55:00,7.09,7.09,7.07,7.09,24000.0,7.09,7.09,7.07,7.09,24000.0
2006-03-22 11:00:00,7.1,7.11,7.1,7.11,18000.0,7.1,7.11,7.1,7.11,18000.0
2006-03-22 11:05:00,7.11,7.12,7.1,7.11,16400.0,7.11,7.12,7.1,7.11,16400.0
2006-03-22 11:10:00,7.1,7.1,7.09,7.09,14800.0,7.1,7.1,7.09,7.09,14800.0
2006-03-22 11:15:00,7.09,7.1,7.09,7.1,4000.0,7.09,7.1,7.09,7.1,4000.0
2006-03-22 11:20:00,7.1,7.11,7.09,7.1,8000.0,7.1,7.11,7.09,7.1,8000.0
2006-03-22 11:25:00,7.1,7.1,7.09,7.09,6000.0,7.1,7.1,7.09,7.09,6000.0
2006-03-22 11:30:00,7.09,7.1,7.08,7.08,14800.0,7.09,7.1,7.08,7.08,14800.0
2006-03-22 11:35:00,7.09,7.1,7.09,7.09,8800.0,7.09,7.1,7.09,7.09,8800.0
2006-03-22 11:40:00,7.09,7.1,7.09,7.1,9200.0,7.09,7.1,7.09,7.1,9200.0
2006-03-22 11:45:00,7.11,7.13,7.11,7.11,9200.0,7.11,7.13,7.11,7.11,9200.0
2006-03-22 11:50:00,7.11,7.12,7.11,7.11,16800.0,7.11,7.12,7.11,7.11,16800.0
2006-03-22 11:55:00,7.11,7.11,7.11,7.11,4000.0,7.11,7.11,7.11,7.11,4000.0
2006-03-22 12:00:00,7.11,7.15,7.11,7.13,14400.0,7.11,7.15,7.11,7.13,14400.0
2006-03-22 12:05:00,7.15,7.15,7.15,7.15,4000.0,7.15,7.15,7.15,7.15,4000.0
2006-03-22 12:10:00,7.15,7.17,7.15,7.17,3600.0,7.15,7.17,7.15,7.17,3600.0
2006-03-22 12:15:00,7.17,7.17,7.14,7.14,9200.0,7.17,7.17,7.14,7.14,9200.0
2006-03-22 12:20:00,7.14,7.14,7.14,7.14,4400.0,7.14,7.14,7.14,7.14,4400.0
2006-03-22 12:25:00,7.14,7.14,7.12,7.13,6000.0,7.14,7.14,7.12,7.13,6000.0
2006-03-22 12:30:00,7.13,7.13,7.12,7.12,2400.0,7.13,7.13,7.12,7.12,2400.0
2006-03-22 12:35:00,7.12,7.12,7.11,7.11,2400.0,7.12,7.12,7.11,7.11,2400.0
2006-03-22 12:40:00,7.11,7.11,7.1,7.11,13200.0,7.11,7.11,7.1,7.11,13200.0
2006-03-22 12:45:00,7.11,7.11,7.11,7.11,3200.0,7.11,7.11,7.11,7.11,3200.0
2006-03-22 12:50:00,7.11,7.12,7.11,7.12,6400.0,7.11,7.12,7.11,7.12,6400.0
2006-03-22 12:55:00,7.11,7.12,7.11,7.11,4800.0,7.11,7.12,7.11,7.11,4800.0
2006-03-22 13:00:00,7.1,7.11,7.09,7.1,12000.0,7.1,7.11,7.09,7.1,12000.0
2006-03-22 13:05:00,7.11,7.11,7.1,7.1,7600.0,7.11,7.11,7.1,7.1,7600.0
2006-03-22 13:10:00,7.12,7.13,7.11,7.11,7600.0,7.12,7.13,7.11,7.11,7600.0
2006-03-22 13:15:00,7.11,7.11,7.1,7.11,6000.0,7.11,7.11,7.1,7.11,6000.0
2006-03-22 13:20:00,7.11,7.11,7.08,7.08,7200.0,7.11,7.11,7.08,7.08,7200.0
2006-03-22 13:25:00,7.08,7.11,7.08,7.11,6400.0,7.08,7.11,7.08,7.11,6400.0
2006-03-22 13:30:00,7.1,7.1,7.09,7.09,3600.0,7.1,7.1,7.09,7.09,3600.0
2006-03-22 13:35:00,7.09,7.11,7.09,7.1,18000.0,7.09,7.11,7.09,7.1,18000.0
2006-03-22 13:40:00,7.1,7.1,7.06,7.06,15600.0,7.1,7.1,7.06,7.06,15600.0
2006-03-22 13:45:00,7.06,7.08,7.05,7.08,18000.0,7.06,7.08,7.05,7.08,18000.0
2006-03-22 13:50:00,7.08,7.08,7.07,7.07,5200.0,7.08,7.08,7.07,7.07,5200.0
2006-03-22 13:55:00,7.07,7.1,7.07,7.1,10800.0,7.07,7.1,7.07,7.1,10800.0
2006-03-22 14:00:00,7.09,7.09,7.09,7.09,2800.0,7.09,7.09,7.09,7.09,2800.0
2006-03-22 14:05:00,7.09,7.09,7.05,7.08,12000.0,7.09,7.09,7.05,7.08,12000.0
2006-03-22 14:10:00,7.09,7.09,7.08,7.08,10000.0,7.09,7.09,7.08,7.08,10000.0
2006-03-22 14:15:00,7.08,7.09,7.08,7.09,6000.0,7.08,7.09,7.08,7.09,6000.0
2006-03-22 14:20:00,7.09,7.1,7.09,7.1,5200.0,7.09,7.1,7.09,7.1,5200.0
2006-03-22 14:25:00,7.1,7.11,7.1,7.1,6800.0,7.1,7.11,7.1,7.1,6800.0
2006-03-22 14:30:00,7.1,7.13,7.1,7.12,15200.0,7.1,7.13,7.1,7.12,15200.0
2006-03-22 14:35:00,7.13,7.13,7.12,7.12,6800.0,7.13,7.13,7.12,7.12,6800.0
2006-03-22 14:40:00,7.13,7.13,7.12,7.13,7600.0,7.13,7.13,7.12,7.13,7600.0
2006-03-22 14:45:00,7.12,7.14,7.12,7.14,4400.0,7.12,7.14,7.12,7.14,4400.0
2006-03-22 14:50:00,7.13,7.13,7.13,7.13,6000.0,7.13,7.13,7.13,7.13,6000.0
2006-03-22 14:55:00,7.14,7.14,7.13,7.13,4400.0,7.14,7.14,7.13,7.13,4400.0
2006-03-22 15:00:00,7.13,7.13,7.11,7.12,10400.0,7.13,7.13,7.11,7.12,10400.0
2006-03-22 15:05:00,7.12,7.12,7.12,7.12,1200.0,7.12,7.12,7.12,7.12,1200.0
2006-03-22 15:10:00,7.12,7.12,7.12,7.12,7200.0,7.12,7.12,7.12,7.12,7200.0
2006-03-22 15:15:00,7.12,7.13,7.12,7.13,9200.0,7.12,7.13,7.12,7.13,9200.0
2006-03-22 15:20:00,7.12,7.12,7.11,7.11,8000.0,7.12,7.12,7.11,7.11,8000.0
2006-03-22 15:25:00,7.11,7.15,7.11,7.15,22800.0,7.11,7.15,7.11,7.15,22800.0
2006-03-22 15:30:00,7.15,7.16,7.15,7.15,7600.0,7.15,7.16,7.15,7.15,7600.0
2006-03-22 15:35:00,7.16,7.18,7.15,7.18,16000.0,7.16,7.18,7.15,7.18,16000.0
2006-03-22 15:40:00,7.18,7.19,7.17,7.19,20400.0,7.18,7.19,7.17,7.19,20400.0
2006-03-22 15:45:00,7.19,7.19,7.17,7.17,30400.0,7.19,7.19,7.17,7.17,30400.0
2006-03-22 15:50:00,7.17,7.17,7.16,7.17,18000.0,7.17,7.17,7.16,7.17,18000.0
2006-03-22 15:55:00,7.16,7.17,7.15,7.16,34800.0,7.16,7.17,7.15,7.16,34800.0
2006-03-23 09:30:00,7.19,7.22,7.16,7.16,32400.0,7.19,7.22,7.16,7.16,32400.0
2006-03-23 09:35:00,7.2,7.2,7.13,7.14,11200.0,7.2,7.2,7.13,7.14,11200.0
2006-03-23 09:40:00,7.14,7.14,7.14,7.14,1200.0,7.14,7.14,7.14,7.14,1200.0
2006-03-23 09:45:00,7.16,7.16,7.16,7.16,1200.0,7.16,7.16,7.16,7.16,1200.0
2006-03-23 09:50:00,7.16,7.16,7.11,7.14,16000.0,7.16,7.16,7.11,7.14,16000.0
2006-03-23 09:55:00,7.15,7.15,7.13,7.13,8000.0,7.15,7.15,7.13,7.13,8000.0
2006-03-23 10:00:00,7.14,7.15,7.14,7.15,2400.0,7.14,7.15,7.14,7.15,2400.0
2006-03-23 10:05:00,7.13,7.13,7.12,7.12,4400.0,7.13,7.13,7.12,7.12,4400.0
2006-03-23 10:10:00,7.12,7.13,7.12,7.13,2800.0,7.12,7.13,7.12,7.13,2800.0
2006-03-23 10:15:00,7.13,7.13,7.09,7.09,10000.0,7.13,7.13,7.09,7.09,10000.0
2006-03-23 10:20:00,7.09,7.09,7.08,7.08,11200.0,7.09,7.09,7.08,7.08,11200.0
2006-03-23 10:25:00,7.08,7.1,7.08,7.1,12400.0,7.08,7.1,7.08,7.1,12400.0
2006-03-23 10:30:00,7.11,7.12,7.09,7.09,7200.0,7.11,7.12,7.09,7.09,7200.0
2006-03-23 10:35:00,7.08,7.09,7.07,7.08,7200.0,7.08,7.09,7.07,7.08,7200.0
2006-03-23 10:40:00,7.08,7.08,7.07,7.07,1600.0,7.08,7.08,7.07,7.07,1600.0
2006-03-23 10:45:00,7.07,7.07,7.07,7.07,0.0,7.07,7.07,7.07,7.07,0.0
2006-03-23 10:50:00,7.08,7.11,7.08,7.11,2400.0,7.08,7.11,7.08,7.11,2400.0
2006-03-23 10:55:00,7.12,7.13,7.11,7.11,5600.0,7.12,7.13,7.11,7.11,5600.0
2006-03-23 11:00:00,7.1,7.11,7.1,7.11,4000.0,7.1,7.11,7.1,7.11,4000.0
2006-03-23 11:05:00,7.11,7.15,7.11,7.15,8400.0,7.11,7.15,7.11,7.15,8400.0
2006-03-23 11:10:00,7.15,7.17,7.15,7.17,1600.0,7.15,7.17,7.15,7.17,1600.0
2006-03-23 11:15:00,7.17,7.18,7.17,7.17,7200.0,7.17,7.18,7.17,7.17,7200.0
2006-03-23 11:20:00,7.17,7.17,7.17,7.17,800.0,7.17,7.17,7.17,7.17,800.0
2006-03-23 11:25:00,7.16,7.16,7.13,7.14,6400.0,7.16,7.16,7.13,7.14,6400.0
2006-03-23 11:30:00,7.13,7.13,7.13,7.13,1200.0,7.13,7.13,7.13,7.13,1200.0
2006-03-23 11:35:00,7.13,7.13,7.13,7.13,12000.0,7.13,7.13,7.13,7.13,12000.0
2006-03-23 11:40:00,7.13,7.16,7.13,7.14,9600.0,7.13,7.16,7.13,7.14,9600.0
2006-03-23 11:45:00,7.13,7.13,7.13,7.13,400.0,7.13,7.13,7.13,7.13,400.0
2006-03-23 11:50:00,7.13,7.13,7.13,7.13,1600.0,7.13,7.13,7.13,7.13,1600.0
2006-03-23 11:55:00,7.13,7.13,7.13,7.13,3200.0,7.13,7.13,7.13,7.13,3200.0
2006-03-23 12:00:00,7.13,7.13,7.13,7.13,400.0,7.13,7.13,7.13,7.13,400.0
2006-03-23 12:05:00,7.13,7.13,7.12,7.13,6000.0,7.13,7.13,7.12,7.13,6000.0
2006-03-23 12:10:00,7.12,7.12,7.12,7.12,1200.0,7.12,7.12,7.12,7.12,1200.0
2006-03-23 12:15:00,7.13,7.13,7.13,7.13,400.0,7.13,7.13,7.13,7.13,400.0
2006-03-23 12:20:00,7.13,7.13,7.13,7.13,3200.0,7.13,7.13,7.13,7.13,3200.0
2006-03-23 12:25:00,7.13,7.13,7.11,7.12,2400.0,7.13,7.13,7.11,7.12,2400.0
2006-03-23 12:30:00,7.12,7.12,7.12,7.12,0.0,7.12,7.12,7.12,7.12,0.0
2006-03-23 12:35:00,7.13,7.14,7.13,7.14,5600.0,7.13,7.14,7.13,7.14,5600.0
2006-03-23 12:40:00,7.13,7.15,7.13,7.15,6800.0,7.13,7.15,7.13,7.15,6800.0
2006-03-23 12:45:00,7.15,7.18,7.15,7.17,13200.0,7.15,7.18,7.15,7.17,13200.0
2006-03-23 12:50:00,7.16,7.16,7.16,7.16,1200.0,7.16,7.16,7.16,7.16,1200.0
2006-03-23 12:55:00,7.16,7.16,7.16,7.16,0.0,7.16,7.16,7.16,7.16,0.0
2006-03-23 13:00:00,7.16,7.16,7.16,7.16,0.0,7.16,7.16,7.16,7.16,0.0
2006-03-23 13:05:00,7.15,7.15,7.15,7.15,1600.0,7.15,7.15,7.15,7.15,1600.0
2006-03-23 13:10:00,7.15,7.15,7.11,7.11,6800.0,7.15,7.15,7.11,7.11,6800.0
2006-03-23 13:15:00,7.11,7.11,7.1,7.11,12400.0,7.11,7.11,7.1,7.11,12400.0
2006-03-23 13:20:00,7.11,7.14,7.11,7.14,5200.0,7.11,7.14,7.11,7.14,5200.0
2006-03-23 13:25:00,7.14,7.14,7.13,7.14,5200.0,7.14,7.14,7.13,7.14,5200.0
2006-03-23 13:30:00,7.14,7.14,7.14,7.14,2000.0,7.14,7.14,7.14,7.14,2000.0
2006-03-23 13:35:00,7.13,7.13,7.1,7.1,5200.0,7.13,7.13,7.1,7.1,5200.0
2006-03-23 13:40:00,7.1,7.11,7.09,7.11,20000.0,7.1,7.11,7.09,7.11,20000.0
2006-03-23 13:45:00,7.1,7.11,7.1,7.11,9600.0,7.1,7.11,7.1,7.11,9600.0
2006-03-23 13:50:00,7.11,7.11,7.09,7.09,8800.0,7.11,7.11,7.09,7.09,8800.0
2006-03-23 13:55:00,7.09,7.11,7.09,7.11,37200.0,7.09,7.11,7.09,7.11,37200.0
2006-03-23 14:00:00,7.13,7.14,7.13,7.13,8400.0,7.13,7.14,7.13,7.13,8400.0
2006-03-23 14:05:00,7.11,7.11,7.08,7.08,13600.0,7.11,7.11,7.08,7.08,13600.0
2006-03-23 14:10:00,7.09,7.09,7.08,7.09,30400.0,7.09,7.09,7.08,7.09,30400.0
2006-03-23 14:15:00,7.09,7.11,7.09,7.11,4800.0,7.09,7.11,7.09,7.11,4800.0
2006-03-23 14:20:00,7.11,7.11,7.11,7.11,9200.0,7.11,7.11,7.11,7.11,9200.0
2006-03-23 14:25:00,7.11,7.11,7.11,7.11,6800.0,7.11,7.11,7.11,7.11,6800.0
2006-03-23 14:30:00,7.11,7.12,7.11,7.11,15600.0,7.11,7.12,7.11,7.11,15600.0
2006-03-23 14:35:00,7.11,7.11,7.11,7.11,7600.0,7.11,7.11,7.11,7.11,7600.0
2006-03-23 14:40:00,7.11,7.11,7.11,7.11,14000.0,7.11,7.11,7.11,7.11,14000.0
2006-03-23 14:45:00,7.11,7.14,7.11,7.13,13600.0,7.11,7.14,7.11,7.13,13600.0
2006-03-23 14:50:00,7.14,7.14,7.11,7.11,18400.0,7.14,7.14,7.11,7.11,18400.0
2006-03-23 14:55:00,7.1,7.12,7.1,7.12,40400.0,7.1,7.12,7.1,7.12,40400.0
2006-03-23 15:00:00,7.12,7.13,7.12,7.13,14000.0,7.12,7.13,7.12,7.13,14000.0
2006-03-23 15:05:00,7.13,7.14,7.12,7.13,28800.0,7.13,7.14,7.12,7.13,28800.0
2006-03-23 15:10:00,7.14,7.16,7.14,7.16,15200.0,7.14,7.16,7.14,7.16,15200.0
2006-03-23 15:15:00,7.16,7.16,7.15,7.15,4000.0,7.16,7.16,7.15,7.15,4000.0
2006-03-23 15:20:00,7.14,7.16,7.14,7.16,13200.0,7.14,7.16,7.14,7.16,13200.0
2006-03-23 15:25:00,7.16,7.16,7.15,7.15,8800.0,7.16,7.16,7.15,7.15,8800.0
2006-03-23 15:30:00,7.15,7.15,7.14,7.14,7600.0,7.15,7.15,7.14,7.14,7600.0
2006-03-23 15:35:00,7.13,7.13,7.12,7.13,13600.0,7.13,7.13,7.12,7.13,13600.0
2006-03-23 15:40:00,7.13,7.13,7.12,7.13,14400.0,7.13,7.13,7.12,7.13,14400.0
2006-03-23 15:45:00,7.13,7.14,7.12,7.12,11600.0,7.13,7.14,7.12,7.12,11600.0
2006-03-23 15:50:00,7.11,7.14,7.11,7.14,13200.0,7.11,7.14,7.11,7.14,13200.0
2006-03-23 15:55:00,7.14,7.17,7.14,7.15,46000.0,7.14,7.17,7.14,7.15,46000.0
2006-03-24 09:30:00,7.08,7.22,7.08,7.22,56000.0,7.08,7.22,7.08,7.22,56000.0
2006-03-24 09:35:00,7.22,7.29,7.2,7.26,91600.0,7.22,7.29,7.2,7.26,91600.0
2006-03-24 09:40:00,7.27,7.28,7.26,7.28,58400.0,7.27,7.28,7.26,7.28,58400.0
2006-03-24 09:45:00,7.28,7.31,7.28,7.29,69600.0,7.28,7.31,7.28,7.29,69600.0
2006-03-24 09:50:00,7.29,7.29,7.26,7.26,32800.0,7.29,7.29,7.26,7.26,32800.0
2006-03-24 09:55:00,7.26,7.26,7.25,7.26,31600.0,7.26,7.26,7.25,7.26,31600.0
2006-03-24 10:00:00,7.26,7.29,7.26,7.28,40800.0,7.26,7.29,7.26,7.28,40800.0
2006-03-24 10:05:00,7.28,7.32,7.28,7.32,22000.0,7.28,7.32,7.28,7.32,22000.0
2006-03-24 10:10:00,7.32,7.34,7.28,7.28,36800.0,7.32,7.34,7.28,7.28,36800.0
2006-03-24 10:15:00,7.28,7.28,7.25,7.25,16000.0,7.28,7.28,7.25,7.25,16000.0
2006-03-24 10:20:00,7.25,7.25,7.24,7.24,13600.0,7.25,7.25,7.24,7.24,13600.0
2006-03-24 10:25:00,7.24,7.27,7.24,7.27,24000.0,7.24,7.27,7.24,7.27,24000.0
2006-03-24 10:30:00,7.27,7.3,7.27,7.3,10400.0,7.27,7.3,7.27,7.3,10400.0
2006-03-24 10:35:00,7.29,7.3,7.29,7.29,11200.0,7.29,7.3,7.29,7.29,11200.0
2006-03-24 10:40:00,7.29,7.3,7.29,7.3,13600.0,7.29,7.3,7.29,7.3,13600.0
2006-03-24 10:45:00,7.29,7.3,7.27,7.27,12000.0,7.29,7.3,7.27,7.27,12000.0
2006-03-24 10:50:00,7.27,7.28,7.26,7.26,10800.0,7.27,7.28,7.26,7.26,10800.0
2006-03-24 10:55:00,7.26,7.28,7.25,7.26,13200.0,7.26,7.28,7.25,7.26,13200.0
2006-03-24 11:00:00,7.26,7.26,7.24,7.25,7600.0,7.26,7.26,7.24,7.25,7600.0
2006-03-24 11:05:00,7.24,7.26,7.23,7.23,23600.0,7.24,7.26,7.23,7.23,23600.0
2006-03-24 11:10:00,7.24,7.24,7.21,7.21,18800.0,7.24,7.24,7.21,7.21,18800.0
2006-03-24 11:15:00,7.22,7.23,7.21,7.23,15200.0,7.22,7.23,7.21,7.23,15200.0
2006-03-24 11:20:00,7.23,7.24,7.23,7.24,7200.0,7.23,7.24,7.23,7.24,7200.0
2006-03-24 11:25:00,7.23,7.24,7.23,7.24,4800.0,7.23,7.24,7.23,7.24,4800.0
2006-03-24 11:30:00,7.24,7.25,7.24,7.25,16400.0,7.24,7.25,7.24,7.25,16400.0
2006-03-24 11:35:00,7.26,7.26,7.25,7.25,12800.0,7.26,7.26,7.25,7.25,12800.0
2006-03-24 11:40:00,7.25,7.26,7.24,7.26,14400.0,7.25,7.26,7.24,7.26,14400.0
2006-03-24 11:45:00,7.26,7.27,7.26,7.27,12000.0,7.26,7.27,7.26,7.27,12000.0
2006-03-24 11:50:00,7.27,7.28,7.27,7.27,3200.0,7.27,7.28,7.27,7.27,3200.0
2006-03-24 11:55:00,7.27,7.27,7.26,7.26,8400.0,7.27,7.27,7.26,7.26,8400.0
2006-03-24 12:00:00,7.26,7.27,7.26,7.27,8800.0,7.26,7.27,7.26,7.27,8800.0
2006-03-24 12:05:00,7.27,7.28,7.27,7.27,14000.0,7.27,7.28,7.27,7.27,14000.0
2006-03-24 12:10:00,7.26,7.27,7.25,7.27,8800.0,7.26,7.27,7.25,7.27,8800.0
2006-03-24 12:15:00,7.27,7.28,7.27,7.27,4400.0,7.27,7.28,7.27,7.27,4400.0
2006-03-24 12:20:00,7.27,7.27,7.27,7.27,4800.0,7.27,7.27,7.27,7.27,4800.0
2006-03-24 12:25:00,7.27,7.28,7.27,7.27,5600.0,7.27,7.28,7.27,7.27,5600.0
2006-03-24 12:30:00,7.28,7.29,7.28,7.29,5200.0,7.28,7.29,7.28,7.29,5200.0
2006-03-24 12:35:00,7.29,7.29,7.29,7.29,12800.0,7.29,7.29,7.29,7.29,12800.0
2006-03-24 12:40:00,7.29,7.29,7.28,7.28,1200.0,7.29,7.29,7.28,7.28,1200.0
2006-03-24 12:45:00,7.28,7.29,7.28,7.28,24000.0,7.28,7.29,7.28,7.28,24000.0
2006-03-24 12:50:00,7.28,7.28,7.28,7.28,32400.0,7.28,7.28,7.28,7.28,32400.0
2006-03-24 12:55:00,7.28,7.28,7.28,7.28,24800.0,7.28,7.28,7.28,7.28,24800.0
2006-03-24 13:00:00,7.28,7.28,7.28,7.28,46400.0,7.28,7.28,7.28,7.28,46400.0
2006-03-24 13:05:00,7.28,7.28,7.28,7.28,19200.0,7.28,7.28,7.28,7.28,19200.0
2006-03-24 13:10:00,7.28,7.28,7.26,7.26,57200.0,7.28,7.28,7.26,7.26,57200.0
2006-03-24 13:15:00,7.26,7.26,7.25,7.25,16400.0,7.26,7.26,7.25,7.25,16400.0
2006-03-24 13:20:00,7.25,7.26,7.25,7.26,7600.0,7.25,7.26,7.25,7.26,7600.0
2006-03-24 13:25:00,7.26,7.26,7.25,7.25,33600.0,7.26,7.26,7.25,7.25,33600.0
2006-03-24 13:30:00,7.26,7.26,7.25,7.26,14000.0,7.26,7.26,7.25,7.26,14000.0
2006-03-24 13:35:00,7.26,7.27,7.26,7.26,2000.0,7.26,7.27,7.26,7.26,2000.0
2006-03-24 13:40:00,7.26,7.26,7.25,7.26,6800.0,7.26,7.26,7.25,7.26,6800.0
2006-03-24 13:45:00,7.26,7.26,7.25,7.25,4000.0,7.26,7.26,7.25,7.25,4000.0
2006-03-24 13:50:00,7.25,7.28,7.25,7.25,38000.0,7.25,7.28,7.25,7.25,38000.0
2006-03-24 13:55:00,7.27,7.28,7.26,7.28,5200.0,7.27,7.28,7.26,7.28,5200.0
2006-03-24 14:00:00,7.27,7.27,7.27,7.27,800.0,7.27,7.27,7.27,7.27,800.0
2006-03-24 14:05:00,7.28,7.28,7.28,7.28,10400.0,7.28,7.28,7.28,7.28,10400.0
2006-03-24 14:10:00,7.28,7.29,7.27,7.29,22400.0,7.28,7.29,7.27,7.29,22400.0
2006-03-24 14:15:00,7.29,7.29,7.28,7.28,8400.0,7.29,7.29,7.28,7.28,8400.0
2006-03-24 14:20:00,7.27,7.3,7.27,7.29,29600.0,7.27,7.3,7.27,7.29,29600.0
2006-03-24 14:25:00,7.3,7.3,7.28,7.29,8000.0,7.3,7.3,7.28,7.29,8000.0
2006-03-24 14:30:00,7.29,7.29,7.28,7.28,1600.0,7.29,7.29,7.28,7.28,1600.0
2006-03-24 14:35:00,7.28,7.32,7.28,7.29,94400.0,7.28,7.32,7.28,7.29,94400.0
2006-03-24 14:40:00,7.29,7.34,7.29,7.34,40000.0,7.29,7.34,7.29,7.34,40000.0
2006-03-24 14:45:00,7.34,7.34,7.34,7.34,3200.0,7.34,7.34,7.34,7.34,3200.0
2006-03-24 14:50:00,7.33,7.33,7.33,7.33,11200.0,7.33,7.33,7.33,7.33,11200.0
2006-03-24 14:55:00,7.32,7.32,7.31,7.31,28800.0,7.32,7.32,7.31,7.31,28800.0
2006-03-24 15:00:00,7.3,7.31,7.3,7.3,18800.0,7.3,7.31,7.3,7.3,18800.0
2006-03-24 15:05:00,7.3,7.31,7.3,7.31,7200.0,7.3,7.31,7.3,7.31,7200.0
2006-03-24 15:10:00,7.31,7.32,7.31,7.32,13600.0,7.31,7.32,7.31,7.32,13600.0
2006-03-24 15:15:00,7.32,7.35,7.32,7.34,28800.0,7.32,7.35,7.32,7.34,28800.0
2006-03-24 15:20:00,7.33,7.33,7.3,7.3,28800.0,7.33,7.33,7.3,7.3,28800.0
2006-03-24 15:25:00,7.3,7.3,7.27,7.27,16800.0,7.3,7.3,7.27,7.27,16800.0
2006-03-24 15:30:00,7.27,7.28,7.24,7.25,32800.0,7.27,7.28,7.24,7.25,32800.0
2006-03-24 15:35:00,7.25,7.28,7.25,7.26,36800.0,7.25,7.28,7.25,7.26,36800.0
2006-03-24 15:40:00,7.27,7.27,7.25,7.25,27600.0,7.27,7.27,7.25,7.25,27600.0
2006-03-24 15:45:00,7.25,7.25,7.25,7.25,38000.0,7.25,7.25,7.25,7.25,38000.0
2006-03-24 15:50:00,7.25,7.27,7.25,7.26,36800.0,7.25,7.27,7.25,7.26,36800.0
2006-03-24 15:55:00,7.26,7.28,7.26,7.28,52400.0,7.26,7.28,7.26,7.28,52400.0
2006-03-27 09:30:00,7.26,7.28,7.26,7.28,16000.0,7.26,7.28,7.26,7.28,16000.0
2006-03-27 09:35:00,7.28,7.28,7.28,7.28,1600.0,7.28,7.28,7.28,7.28,1600.0
2006-03-27 09:40:00,7.28,7.28,7.28,7.28,9600.0,7.28,7.28,7.28,7.28,9600.0
2006-03-27 09:45:00,7.28,7.28,7.26,7.26,8800.0,7.28,7.28,7.26,7.26,8800.0
2006-03-27 09:50:00,7.27,7.28,7.25,7.28,14000.0,7.27,7.28,7.25,7.28,14000.0
2006-03-27 09:55:00,7.27,7.27,7.26,7.26,18000.0,7.27,7.27,7.26,7.26,18000.0
2006-03-27 10:00:00,7.26,7.26,7.23,7.24,91200.0,7.26,7.26,7.23,7.24,91200.0
2006-03-27 10:05:00,7.24,7.26,7.2,7.21,82400.0,7.24,7.26,7.2,7.21,82400.0
2006-03-27 10:10:00,7.2,7.23,7.18,7.23,67200.0,7.2,7.23,7.18,7.23,67200.0
2006-03-27 10:15:00,7.23,7.25,7.23,7.24,35600.0,7.23,7.25,7.23,7.24,35600.0
2006-03-27 10:20:00,7.23,7.23,7.23,7.23,21200.0,7.23,7.23,7.23,7.23,21200.0
2006-03-27 10:25:00,7.23,7.26,7.23,7.24,45600.0,7.23,7.26,7.23,7.24,45600.0
2006-03-27 10:30:00,7.24,7.24,7.24,7.24,0.0,7.24,7.24,7.24,7.24,0.0
2006-03-27 10:35:00,7.23,7.23,7.2,7.21,29200.0,7.23,7.23,7.2,7.21,29200.0
2006-03-27 10:40:00,7.21,7.22,7.21,7.22,15600.0,7.21,7.22,7.21,7.22,15600.0
2006-03-27 10:45:00,7.22,7.22,7.21,7.21,3200.0,7.22,7.22,7.21,7.21,3200.0
2006-03-27 10:50:00,7.21,7.21,7.2,7.2,1200.0,7.21,7.21,7.2,7.2,1200.0
2006-03-27 10:55:00,7.21,7.21,7.2,7.2,7600.0,7.21,7.21,7.2,7.2,7600.0
2006-03-27 11:00:00,7.2,7.2,7.18,7.18,13200.0,7.2,7.2,7.18,7.18,13200.0
2006-03-27 11:05:00,7.18,7.18,7.17,7.17,10800.0,7.18,7.18,7.17,7.17,10800.0
2006-03-27 11:10:00,7.18,7.19,7.18,7.19,20000.0,7.18,7.19,7.18,7.19,20000.0
2006-03-27 11:15:00,7.19,7.19,7.19,7.19,5600.0,7.19,7.19,7.19,7.19,5600.0
2006-03-27 11:20:00,7.19,7.2,7.19,7.19,24000.0,7.19,7.2,7.19,7.19,24000.0
2006-03-27 11:25:00,7.19,7.2,7.19,7.2,14000.0,7.19,7.2,7.19,7.2,14000.0
2006-03-27 11:30:00,7.2,7.21,7.19,7.21,12800.0,7.2,7.21,7.19,7.21,12800.0
2006-03-27 11:35:00,7.21,7.21,7.2,7.2,3600.0,7.21,7.21,7.2,7.2,3600.0
2006-03-27 11:40:00,7.21,7.21,7.2,7.21,9200.0,7.21,7.21,7.2,7.21,9200.0
2006-03-27 11:45:00,7.21,7.21,7.21,7.21,6800.0,7.21,7.21,7.21,7.21,6800.0
2006-03-27 11:50:00,7.21,7.23,7.21,7.23,20800.0,7.21,7.23,7.21,7.23,20800.0
2006-03-27 11:55:00,7.23,7.23,7.23,7.23,1200.0,7.23,7.23,7.23,7.23,1200.0
2006-03-27 12:00:00,7.23,7.25,7.23,7.25,12800.0,7.23,7.25,7.23,7.25,12800.0
2006-03-27 12:05:00,7.24,7.24,7.24,7.24,13200.0,7.24,7.24,7.24,7.24,13200.0
2006-03-27 12:10:00,7.24,7.24,7.23,7.24,6400.0,7.24,7.24,7.23,7.24,6400.0
2006-03-27 12:15:00,7.24,7.24,7.23,7.23,6800.0,7.24,7.24,7.23,7.23,6800.0
2006-03-27 12:20:00,7.24,7.24,7.23,7.23,2400.0,7.24,7.24,7.23,7.23,2400.0
2006-03-27 12:25:00,7.23,7.23,7.21,7.23,17600.0,7.23,7.23,7.21,7.23,17600.0
2006-03-27 12:30:00,7.23,7.26,7.23,7.25,7600.0,7.23,7.26,7.23,7.25,7600.0
2006-03-27 12:35:00,7.24,7.25,7.24,7.24,4800.0,7.24,7.25,7.24,7.24,4800.0
2006-03-27 12:40:00,7.23,7.28,7.23,7.28,18800.0,7.23,7.28,7.23,7.28,18800.0
2006-03-27 12:45:00,7.27,7.28,7.27,7.28,9600.0,7.27,7.28,7.27,7.28,9600.0
2006-03-27 12:50:00,7.28,7.28,7.26,7.27,15200.0,7.28,7.28,7.26,7.27,15200.0
2006-03-27 12:55:00,7.27,7.28,7.26,7.26,6800.0,7.27,7.28,7.26,7.26,6800.0
2006-03-27 13:00:00,7.25,7.28,7.25,7.28,12000.0,7.25,7.28,7.25,7.28,12000.0
2006-03-27 13:05:00,7.27,7.28,7.27,7.28,11600.0,7.27,7.28,7.27,7.28,11600.0
2006-03-27 13:10:00,7.28,7.28,7.28,7.28,7600.0,7.28,7.28,7.28,7.28,7600.0
2006-03-27 13:15:00,7.28,7.28,7.28,7.28,16800.0,7.28,7.28,7.28,7.28,16800.0
2006-03-27 13:20:00,7.28,7.29,7.24,7.24,16000.0,7.28,7.29,7.24,7.24,16000.0
2006-03-27 13:25:00,7.24,7.28,7.24,7.28,7600.0,7.24,7.28,7.24,7.28,7600.0
2006-03-27 13:30:00,7.27,7.29,7.27,7.29,10400.0,7.27,7.29,7.27,7.29,10400.0
2006-03-27 13:35:00,7.29,7.29,7.28,7.28,5600.0,7.29,7.29,7.28,7.28,5600.0
2006-03-27 13:40:00,7.28,7.28,7.28,7.28,3200.0,7.28,7.28,7.28,7.28,3200.0
2006-03-27 13:45:00,7.28,7.28,7.28,7.28,10000.0,7.28,7.28,7.28,7.28,10000.0
2006-03-27 13:50:00,7.27,7.28,7.26,7.26,7200.0,7.27,7.28,7.26,7.26,7200.0
2006-03-27 13:55:00,7.26,7.27,7.26,7.27,10800.0,7.26,7.27,7.26,7.27,10800.0
2006-03-27 14:00:00,7.27,7.27,7.27,7.27,8800.0,7.27,7.27,7.27,7.27,8800.0
2006-03-27 14:05:00,7.27,7.27,7.26,7.26,6400.0,7.27,7.27,7.26,7.26,6400.0
2006-03-27 14:10:00,7.26,7.26,7.25,7.25,4800.0,7.26,7.26,7.25,7.25,4800.0
2006-03-27 14:15:00,7.25,7.25,7.23,7.23,16800.0,7.25,7.25,7.23,7.23,16800.0
2006-03-27 14:20:00,7.23,7.23,7.23,7.23,6800.0,7.23,7.23,7.23,7.23,6800.0
2006-03-27 14:25:00,7.23,7.23,7.23,7.23,14400.0,7.23,7.23,7.23,7.23,14400.0
2006-03-27 14:30:00,7.23,7.25,7.23,7.25,20800.0,7.23,7.25,7.23,7.25,20800.0
2006-03-27 14:35:00,7.25,7.25,7.25,7.25,16800.0,7.25,7.25,7.25,7.25,16800.0
2006-03-27 14:40:00,7.25,7.26,7.25,7.26,13600.0,7.25,7.26,7.25,7.26,13600.0
2006-03-27 14:45:00,7.26,7.26,7.26,7.26,10800.0,7.26,7.26,7.26,7.26,10800.0
2006-03-27 14:50:00,7.26,7.26,7.26,7.26,16400.0,7.26,7.26,7.26,7.26,16400.0
2006-03-27 14:55:00,7.26,7.28,7.26,7.28,10400.0,7.26,7.28,7.26,7.28,10400.0
2006-03-27 15:00:00,7.28,7.28,7.28,7.28,16800.0,7.28,7.28,7.28,7.28,16800.0
2006-03-27 15:05:00,7.28,7.28,7.28,7.28,20400.0,7.28,7.28,7.28,7.28,20400.0
2006-03-27 15:10:00,7.28,7.28,7.27,7.27,12000.0,7.28,7.28,7.27,7.27,12000.0
2006-03-27 15:15:00,7.27,7.27,7.27,7.27,3200.0,7.27,7.27,7.27,7.27,3200.0
2006-03-27 15:20:00,7.27,7.27,7.27,7.27,4800.0,7.27,7.27,7.27,7.27,4800.0
2006-03-27 15:25:00,7.27,7.27,7.27,7.27,28800.0,7.27,7.27,7.27,7.27,28800.0
2006-03-27 15:30:00,7.27,7.27,7.27,7.27,10000.0,7.27,7.27,7.27,7.27,10000.0
2006-03-27 15:35:00,7.27,7.27,7.26,7.26,9600.0,7.27,7.27,7.26,7.26,9600.0
2006-03-27 15:40:00,7.26,7.26,7.25,7.26,4800.0,7.26,7.26,7.25,7.26,4800.0
2006-03-27 15:45:00,7.25,7.27,7.25,7.27,43200.0,7.25,7.27,7.25,7.27,43200.0
2006-03-27 15:50:00,7.27,7.27,7.24,7.25,57200.0,7.27,7.27,7.24,7.25,57200.0
2006-03-27 15:55:00,7.25,7.26,7.25,7.26,17200.0,7.25,7.26,7.25,7.26,17200.0
2006-03-28 09:30:00,7.23,7.23,7.23,7.23,18400.0,7.23,7.23,7.23,7.23,18400.0
2006-03-28 09:35:00,7.22,7.23,7.22,7.23,1600.0,7.22,7.23,7.22,7.23,1600.0
2006-03-28 09:40:00,7.23,7.23,7.22,7.22,9200.0,7.23,7.23,7.22,7.22,9200.0
2006-03-28 09:45:00,7.22,7.22,7.22,7.22,12400.0,7.22,7.22,7.22,7.22,12400.0
2006-03-28 09:50:00,7.22,7.22,7.21,7.21,22000.0,7.22,7.22,7.21,7.21,22000.0
2006-03-28 09:55:00,7.21,7.22,7.18,7.22,26800.0,7.21,7.22,7.18,7.22,26800.0
2006-03-28 10:00:00,7.24,7.28,7.24,7.28,16400.0,7.24,7.28,7.24,7.28,16400.0
2006-03-28 10:05:00,7.28,7.28,7.26,7.26,13600.0,7.28,7.28,7.26,7.26,13600.0
2006-03-28 10:10:00,7.26,7.26,7.25,7.25,6800.0,7.26,7.26,7.25,7.25,6800.0
2006-03-28 10:15:00,7.25,7.25,7.23,7.23,6400.0,7.25,7.25,7.23,7.23,6400.0
2006-03-28 10:20:00,7.23,7.25,7.23,7.24,8400.0,7.23,7.25,7.23,7.24,8400.0
2006-03-28 10:25:00,7.23,7.23,7.23,7.23,6400.0,7.23,7.23,7.23,7.23,6400.0
2006-03-28 10:30:00,7.23,7.23,7.21,7.21,8800.0,7.23,7.23,7.21,7.21,8800.0
2006-03-28 10:35:00,7.2,7.21,7.2,7.2,12000.0,7.2,7.21,7.2,7.2,12000.0
2006-03-28 10:40:00,7.2,7.23,7.2,7.2,22000.0,7.2,7.23,7.2,7.2,22000.0
2006-03-28 10:45:00,7.2,7.23,7.2,7.21,17600.0,7.2,7.23,7.2,7.21,17600.0
2006-03-28 10:50:00,7.21,7.23,7.21,7.23,18000.0,7.21,7.23,7.21,7.23,18000.0
2006-03-28 10:55:00,7.23,7.25,7.23,7.25,9600.0,7.23,7.25,7.23,7.25,9600.0
2006-03-28 11:00:00,7.24,7.24,7.23,7.23,1600.0,7.24,7.24,7.23,7.23,1600.0
2006-03-28 11:05:00,7.23,7.24,7.23,7.24,7600.0,7.23,7.24,7.23,7.24,7600.0
2006-03-28 11:10:00,7.23,7.25,7.23,7.24,9600.0,7.23,7.25,7.23,7.24,9600.0
2006-03-28 11:15:00,7.24,7.24,7.24,7.24,2400.0,7.24,7.24,7.24,7.24,2400.0
2006-03-28 11:20:00,7.24,7.25,7.24,7.24,3200.0,7.24,7.25,7.24,7.24,3200.0
2006-03-28 11:25:00,7.24,7.24,7.24,7.24,400.0,7.24,7.24,7.24,7.24,400.0
2006-03-28 11:30:00,7.24,7.26,7.23,7.23,14400.0,7.24,7.26,7.23,7.23,14400.0
2006-03-28 11:35:00,7.23,7.23,7.21,7.23,24400.0,7.23,7.23,7.21,7.23,24400.0
2006-03-28 11:40:00,7.24,7.26,7.23,7.26,11600.0,7.24,7.26,7.23,7.26,11600.0
2006-03-28 11:45:00,7.26,7.3,7.26,7.3,16400.0,7.26,7.3,7.26,7.3,16400.0
2006-03-28 11:50:00,7.29,7.32,7.28,7.28,12400.0,7.29,7.32,7.28,7.28,12400.0
2006-03-28 11:55:00,7.26,7.26,7.26,7.26,6400.0,7.26,7.26,7.26,7.26,6400.0
2006-03-28 12:00:00,7.26,7.28,7.26,7.28,13200.0,7.26,7.28,7.26,7.28,13200.0
2006-03-28 12:05:00,7.27,7.27,7.25,7.25,7200.0,7.27,7.27,7.25,7.25,7200.0
2006-03-28 12:10:00,7.25,7.27,7.25,7.26,4800.0,7.25,7.27,7.25,7.26,4800.0
2006-03-28 12:15:00,7.27,7.29,7.27,7.28,6400.0,7.27,7.29,7.27,7.28,6400.0
2006-03-28 12:20:00,7.28,7.28,7.27,7.27,22400.0,7.28,7.28,7.27,7.27,22400.0
2006-03-28 12:25:00,7.27,7.27,7.23,7.24,14800.0,7.27,7.27,7.23,7.24,14800.0
2006-03-28 12:30:00,7.24,7.24,7.23,7.23,18400.0,7.24,7.24,7.23,7.23,18400.0
2006-03-28 12:35:00,7.23,7.23,7.19,7.19,17200.0,7.23,7.23,7.19,7.19,17200.0
2006-03-28 12:40:00,7.19,7.25,7.19,7.24,20000.0,7.19,7.25,7.19,7.24,20000.0
2006-03-28 12:45:00,7.24,7.25,7.23,7.24,7600.0,7.24,7.25,7.23,7.24,7600.0
2006-03-28 12:50:00,7.25,7.26,7.25,7.26,4000.0,7.25,7.26,7.25,7.26,4000.0
2006-03-28 12:55:00,7.25,7.26,7.25,7.26,2400.0,7.25,7.26,7.25,7.26,2400.0
2006-03-28 13:00:00,7.26,7.26,7.26,7.26,5200.0,7.26,7.26,7.26,7.26,5200.0
2006-03-28 13:05:00,7.26,7.27,7.25,7.26,11200.0,7.26,7.27,7.25,7.26,11200.0
2006-03-28 13:10:00,7.26,7.27,7.25,7.25,11200.0,7.26,7.27,7.25,7.25,11200.0
2006-03-28 13:15:00,7.26,7.26,7.25,7.26,6800.0,7.26,7.26,7.25,7.26,6800.0
2006-03-28 13:20:00,7.26,7.27,7.25,7.26,7200.0,7.26,7.27,7.25,7.26,7200.0
2006-03-28 13:25:00,7.26,7.26,7.25,7.26,21200.0,7.26,7.26,7.25,7.26,21200.0
2006-03-28 13:30:00,7.27,7.28,7.24,7.24,20800.0,7.27,7.28,7.24,7.24,20800.0
2006-03-28 13:35:00,7.24,7.25,7.24,7.25,4400.0,7.24,7.25,7.24,7.25,4400.0
2006-03-28 13:40:00,7.25,7.25,7.24,7.24,8000.0,7.25,7.25,7.24,7.24,8000.0
2006-03-28 13:45:00,7.24,7.26,7.24,7.26,23200.0,7.24,7.26,7.24,7.26,23200.0
2006-03-28 13:50:00,7.27,7.27,7.26,7.26,15600.0,7.27,7.27,7.26,7.26,15600.0
2006-03-28 13:55:00,7.25,7.25,7.25,7.25,2800.0,7.25,7.25,7.25,7.25,2800.0
2006-03-28 14:00:00,7.25,7.25,7.24,7.25,6400.0,7.25,7.25,7.24,7.25,6400.0
2006-03-28 14:05:00,7.26,7.26,7.26,7.26,1600.0,7.26,7.26,7.26,7.26,1600.0
2006-03-28 14:10:00,7.25,7.25,7.22,7.24,4000.0,7.25,7.25,7.22,7.24,4000.0
2006-03-28 14:15:00,7.22,7.24,7.22,7.22,5600.0,7.22,7.24,7.22,7.22,5600.0
2006-03-28 14:20:00,7.22,7.22,7.18,7.19,18800.0,7.22,7.22,7.18,7.19,18800.0
2006-03-28 14:25:00,7.2,7.2,7.15,7.15,8000.0,7.2,7.2,7.15,7.15,8000.0
2006-03-28 14:30:00,7.17,7.17,7.13,7.14,38400.0,7.17,7.17,7.13,7.14,38400.0
2006-03-28 14:35:00,7.14,7.17,7.14,7.15,54400.0,7.14,7.17,7.14,7.15,54400.0
2006-03-28 14:40:00,7.15,7.16,7.1,7.12,63200.0,7.15,7.16,7.1,7.12,63200.0
2006-03-28 14:45:00,7.12,7.16,7.12,7.16,21600.0,7.12,7.16,7.12,7.16,21600.0
2006-03-28 14:50:00,7.16,7.17,7.15,7.15,38000.0,7.16,7.17,7.15,7.15,38000.0
2006-03-28 14:55:00,7.16,7.18,7.15,7.18,32000.0,7.16,7.18,7.15,7.18,32000.0
2006-03-28 15:00:00,7.18,7.18,7.14,7.15,25200.0,7.18,7.18,7.14,7.15,25200.0
2006-03-28 15:05:00,7.15,7.16,7.14,7.15,20800.0,7.15,7.16,7.14,7.15,20800.0
2006-03-28 15:10:00,7.14,7.16,7.12,7.16,33600.0,7.14,7.16,7.12,7.16,33600.0
2006-03-28 15:15:00,7.15,7.16,7.15,7.15,42400.0,7.15,7.16,7.15,7.15,42400.0
2006-03-28 15:20:00,7.15,7.18,7.15,7.17,21200.0,7.15,7.18,7.15,7.17,21200.0
2006-03-28 15:25:00,7.17,7.17,7.15,7.17,16000.0,7.17,7.17,7.15,7.17,16000.0
2006-03-28 15:30:00,7.17,7.17,7.16,7.16,19600.0,7.17,7.17,7.16,7.16,19600.0
2006-03-28 15:35:00,7.16,7.16,7.15,7.15,23200.0,7.16,7.16,7.15,7.15,23200.0
2006-03-28 15:40:00,7.15,7.16,7.15,7.15,18400.0,7.15,7.16,7.15,7.15,18400.0
2006-03-28 15:45:00,7.15,7.15,7.15,7.15,39600.0,7.15,7.15,7.15,7.15,39600.0
2006-03-28 15:50:00,7.15,7.18,7.15,7.18,39600.0,7.15,7.18,7.15,7.18,39600.0
2006-03-28 15:55:00,7.18,7.19,7.17,7.18,106800.0,7.18,7.19,7.17,7.18,106800.0
2006-03-29 09:30:00,7.31,7.31,7.16,7.16,18800.0,7.31,7.31,7.16,7.16,18800.0
2006-03-29 09:35:00,7.14,7.16,7.12,7.12,23600.0,7.14,7.16,7.12,7.12,23600.0
2006-03-29 09:40:00,7.12,7.12,7.12,7.12,6400.0,7.12,7.12,7.12,7.12,6400.0
2006-03-29 09:45:00,7.12,7.13,7.11,7.12,14400.0,7.12,7.13,7.11,7.12,14400.0
2006-03-29 09:50:00,7.12,7.12,7.12,7.12,0.0,7.12,7.12,7.12,7.12,0.0
2006-03-29 09:55:00,7.1,7.1,7.07,7.08,14000.0,7.1,7.1,7.07,7.08,14000.0
2006-03-29 10:00:00,7.08,7.11,7.08,7.1,5600.0,7.08,7.11,7.08,7.1,5600.0
2006-03-29 10:05:00,7.1,7.1,7.06,7.06,29200.0,7.1,7.1,7.06,7.06,29200.0
2006-03-29 10:10:00,7.06,7.07,7.06,7.07,6800.0,7.06,7.07,7.06,7.07,6800.0
2006-03-29 10:15:00,7.07,7.13,7.07,7.13,12800.0,7.07,7.13,7.07,7.13,12800.0
2006-03-29 10:20:00,7.13,7.15,7.12,7.15,9200.0,7.13,7.15,7.12,7.15,9200.0
2006-03-29 10:25:00,7.15,7.18,7.15,7.17,16400.0,7.15,7.18,7.15,7.17,16400.0
2006-03-29 10:30:00,7.17,7.17,7.16,7.17,6000.0,7.17,7.17,7.16,7.17,6000.0
2006-03-29 10:35:00,7.18,7.18,7.16,7.16,11200.0,7.18,7.18,7.16,7.16,11200.0
2006-03-29 10:40:00,7.16,7.16,7.15,7.16,11600.0,7.16,7.16,7.15,7.16,11600.0
2006-03-29 10:45:00,7.15,7.16,7.15,7.16,5200.0,7.15,7.16,7.15,7.16,5200.0
2006-03-29 10:50:00,7.16,7.17,7.15,7.17,10400.0,7.16,7.17,7.15,7.17,10400.0
2006-03-29 10:55:00,7.17,7.18,7.17,7.18,9200.0,7.17,7.18,7.17,7.18,9200.0
2006-03-29 11:00:00,7.18,7.18,7.17,7.18,6400.0,7.18,7.18,7.17,7.18,6400.0
2006-03-29 11:05:00,7.18,7.2,7.18,7.2,12400.0,7.18,7.2,7.18,7.2,12400.0
2006-03-29 11:10:00,7.2,7.2,7.19,7.2,10800.0,7.2,7.2,7.19,7.2,10800.0
2006-03-29 11:15:00,7.2,7.2,7.19,7.2,7200.0,7.2,7.2,7.19,7.2,7200.0
2006-03-29 11:20:00,7.2,7.22,7.2,7.22,10400.0,7.2,7.22,7.2,7.22,10400.0
2006-03-29 11:25:00,7.21,7.22,7.21,7.21,2800.0,7.21,7.22,7.21,7.21,2800.0
2006-03-29 11:30:00,7.21,7.25,7.21,7.23,22400.0,7.21,7.25,7.21,7.23,22400.0
2006-03-29 11:35:00,7.23,7.23,7.23,7.23,400.0,7.23,7.23,7.23,7.23,400.0
2006-03-29 11:40:00,7.22,7.22,7.18,7.18,16800.0,7.22,7.22,7.18,7.18,16800.0
2006-03-29 11:45:00,7.2,7.2,7.18,7.18,2800.0,7.2,7.2,7.18,7.18,2800.0
2006-03-29 11:50:00,7.19,7.2,7.18,7.19,3200.0,7.19,7.2,7.18,7.19,3200.0
2006-03-29 11:55:00,7.18,7.18,7.18,7.18,6000.0,7.18,7.18,7.18,7.18,6000.0
2006-03-29 12:00:00,7.18,7.22,7.18,7.22,8400.0,7.18,7.22,7.18,7.22,8400.0
2006-03-29 12:05:00,7.21,7.21,7.2,7.21,6000.0,7.21,7.21,7.2,7.21,6000.0
2006-03-29 12:10:00,7.21,7.21,7.19,7.19,3600.0,7.21,7.21,7.19,7.19,3600.0
2006-03-29 12:15:00,7.2,7.21,7.2,7.2,10000.0,7.2,7.21,7.2,7.2,10000.0
2006-03-29 12:20:00,7.2,7.2,7.19,7.19,8800.0,7.2,7.2,7.19,7.19,8800.0
2006-03-29 12:25:00,7.19,7.2,7.19,7.2,5200.0,7.19,7.2,7.19,7.2,5200.0
2006-03-29 12:30:00,7.21,7.21,7.21,7.21,400.0,7.21,7.21,7.21,7.21,400.0
2006-03-29 12:35:00,7.2,7.2,7.17,7.17,10000.0,7.2,7.2,7.17,7.17,10000.0
2006-03-29 12:40:00,7.18,7.19,7.18,7.19,2800.0,7.18,7.19,7.18,7.19,2800.0
2006-03-29 12:45:00,7.2,7.23,7.2,7.23,3600.0,7.2,7.23,7.2,7.23,3600.0
2006-03-29 12:50:00,7.22,7.22,7.2,7.2,2000.0,7.22,7.22,7.2,7.2,2000.0
2006-03-29 12:55:00,7.21,7.21,7.2,7.2,2000.0,7.21,7.21,7.2,7.2,2000.0
2006-03-29 13:00:00,7.2,7.2,7.2,7.2,8000.0,7.2,7.2,7.2,7.2,8000.0
2006-03-29 13:05:00,7.2,7.2,7.18,7.19,9200.0,7.2,7.2,7.18,7.19,9200.0
2006-03-29 13:10:00,7.2,7.2,7.19,7.19,800.0,7.2,7.2,7.19,7.19,800.0
2006-03-29 13:15:00,7.2,7.2,7.18,7.2,3600.0,7.2,7.2,7.18,7.2,3600.0
2006-03-29 13:20:00,7.2,7.23,7.2,7.23,16400.0,7.2,7.23,7.2,7.23,16400.0
2006-03-29 13:25:00,7.23,7.23,7.22,7.22,800.0,7.23,7.23,7.22,7.22,800.0
2006-03-29 13:30:00,7.23,7.23,7.22,7.22,800.0,7.23,7.23,7.22,7.22,800.0
2006-03-29 13:35:00,7.22,7.22,7.21,7.21,8000.0,7.22,7.22,7.21,7.21,8000.0
2006-03-29 13:40:00,7.22,7.22,7.22,7.22,1200.0,7.22,7.22,7.22,7.22,1200.0
2006-03-29 13:45:00,7.21,7.21,7.21,7.21,800.0,7.21,7.21,7.21,7.21,800.0
2006-03-29 13:50:00,7.21,7.21,7.2,7.21,6000.0,7.21,7.21,7.2,7.21,6000.0
2006-03-29 13:55:00,7.2,7.2,7.2,7.2,2400.0,7.2,7.2,7.2,7.2,2400.0
2006-03-29 14:00:00,7.2,7.21,7.2,7.21,5600.0,7.2,7.21,7.2,7.21,5600.0
2006-03-29 14:05:00,7.21,7.22,7.21,7.21,8000.0,7.21,7.22,7.21,7.21,8000.0
2006-03-29 14:10:00,7.22,7.22,7.22,7.22,6800.0,7.22,7.22,7.22,7.22,6800.0
2006-03-29 14:15:00,7.21,7.22,7.2,7.22,38800.0,7.21,7.22,7.2,7.22,38800.0
2006-03-29 14:20:00,7.21,7.21,7.2,7.21,8800.0,7.21,7.21,7.2,7.21,8800.0
2006-03-29 14:25:00,7.2,7.2,7.2,7.2,2400.0,7.2,7.2,7.2,7.2,2400.0
2006-03-29 14:30:00,7.2,7.2,7.2,7.2,6400.0,7.2,7.2,7.2,7.2,6400.0
2006-03-29 14:35:00,7.2,7.2,7.18,7.18,5200.0,7.2,7.2,7.18,7.18,5200.0
2006-03-29 14:40:00,7.18,7.19,7.18,7.18,5600.0,7.18,7.19,7.18,7.18,5600.0
2006-03-29 14:45:00,7.18,7.24,7.18,7.22,95200.0,7.18,7.24,7.18,7.22,95200.0
2006-03-29 14:50:00,7.22,7.24,7.22,7.24,27600.0,7.22,7.24,7.22,7.24,27600.0
2006-03-29 14:55:00,7.24,7.24,7.22,7.23,16800.0,7.24,7.24,7.22,7.23,16800.0
2006-03-29 15:00:00,7.22,7.23,7.22,7.22,6000.0,7.22,7.23,7.22,7.22,6000.0
2006-03-29 15:05:00,7.22,7.22,7.15,7.15,48000.0,7.22,7.22,7.15,7.15,48000.0
2006-03-29 15:10:00,7.16,7.19,7.15,7.19,18800.0,7.16,7.19,7.15,7.19,18800.0
2006-03-29 15:15:00,7.19,7.23,7.19,7.23,7600.0,7.19,7.23,7.19,7.23,7600.0
2006-03-29 15:20:00,7.23,7.23,7.23,7.23,16000.0,7.23,7.23,7.23,7.23,16000.0
2006-03-29 15:25:00,7.22,7.22,7.22,7.22,10800.0,7.22,7.22,7.22,7.22,10800.0
2006-03-29 15:30:00,7.22,7.22,7.2,7.2,10800.0,7.22,7.22,7.2,7.2,10800.0
2006-03-29 15:35:00,7.2,7.2,7.18,7.18,7600.0,7.2,7.2,7.18,7.18,7600.0
2006-03-29 15:40:00,7.17,7.18,7.17,7.18,16800.0,7.17,7.18,7.17,7.18,16800.0
2006-03-29 15:45:00,7.18,7.19,7.18,7.19,13600.0,7.18,7.19,7.18,7.19,13600.0
2006-03-29 15:50:00,7.18,7.2,7.18,7.2,121200.0,7.18,7.2,7.18,7.2,121200.0
2006-03-29 15:55:00,7.2,7.21,7.2,7.2,25600.0,7.2,7.21,7.2,7.2,25600.0
2006-03-30 09:30:00,7.18,7.18,7.18,7.18,2400.0,7.18,7.18,7.18,7.18,2400.0
2006-03-30 09:35:00,7.18,7.2,7.18,7.2,6400.0,7.18,7.2,7.18,7.2,6400.0
2006-03-30 09:40:00,7.23,7.23,7.2,7.2,5600.0,7.23,7.23,7.2,7.2,5600.0
2006-03-30 09:45:00,7.18,7.19,7.18,7.19,2000.0,7.18,7.19,7.18,7.19,2000.0
2006-03-30 09:50:00,7.19,7.24,7.19,7.24,20000.0,7.19,7.24,7.19,7.24,20000.0
2006-03-30 09:55:00,7.25,7.25,7.24,7.24,9600.0,7.25,7.25,7.24,7.24,9600.0
2006-03-30 10:00:00,7.25,7.27,7.25,7.27,1200.0,7.25,7.27,7.25,7.27,1200.0
2006-03-30 10:05:00,7.28,7.32,7.28,7.28,19200.0,7.28,7.32,7.28,7.28,19200.0
2006-03-30 10:10:00,7.28,7.29,7.28,7.29,7200.0,7.28,7.29,7.28,7.29,7200.0
2006-03-30 10:15:00,7.29,7.29,7.26,7.26,4400.0,7.29,7.29,7.26,7.26,4400.0
2006-03-30 10:20:00,7.25,7.25,7.25,7.25,5200.0,7.25,7.25,7.25,7.25,5200.0
2006-03-30 10:25:00,7.24,7.25,7.23,7.23,4800.0,7.24,7.25,7.23,7.23,4800.0
2006-03-30 10:30:00,7.22,7.22,7.22,7.22,400.0,7.22,7.22,7.22,7.22,400.0
2006-03-30 10:35:00,7.23,7.23,7.18,7.18,10400.0,7.23,7.23,7.18,7.18,10400.0
2006-03-30 10:40:00,7.18,7.19,7.17,7.17,7200.0,7.18,7.19,7.17,7.17,7200.0
2006-03-30 10:45:00,7.17,7.18,7.17,7.18,7600.0,7.17,7.18,7.17,7.18,7600.0
2006-03-30 10:50:00,7.18,7.2,7.18,7.2,4800.0,7.18,7.2,7.18,7.2,4800.0
2006-03-30 10:55:00,7.19,7.19,7.16,7.16,6000.0,7.19,7.19,7.16,7.16,6000.0
2006-03-30 11:00:00,7.15,7.16,7.15,7.16,9200.0,7.15,7.16,7.15,7.16,9200.0
2006-03-30 11:05:00,7.16,7.16,7.15,7.15,6400.0,7.16,7.16,7.15,7.15,6400.0
2006-03-30 11:10:00,7.15,7.15,7.12,7.12,16000.0,7.15,7.15,7.12,7.12,16000.0
2006-03-30 11:15:00,7.13,7.15,7.13,7.15,9600.0,7.13,7.15,7.13,7.15,9600.0
2006-03-30 11:20:00,7.15,7.18,7.15,7.18,2800.0,7.15,7.18,7.15,7.18,2800.0
2006-03-30 11:25:00,7.17,7.18,7.17,7.18,4400.0,7.17,7.18,7.17,7.18,4400.0
2006-03-30 11:30:00,7.18,7.18,7.18,7.18,1200.0,7.18,7.18,7.18,7.18,1200.0
2006-03-30 11:35:00,7.19,7.19,7.18,7.18,1200.0,7.19,7.19,7.18,7.18,1200.0
2006-03-30 11:40:00,7.18,7.18,7.18,7.18,7600.0,7.18,7.18,7.18,7.18,7600.0
2006-03-30 11:45:00,7.19,7.2,7.18,7.2,10000.0,7.19,7.2,7.18,7.2,10000.0
2006-03-30 11:50:00,7.19,7.2,7.19,7.2,8800.0,7.19,7.2,7.19,7.2,8800.0
2006-03-30 11:55:00,7.2,7.2,7.2,7.2,0.0,7.2,7.2,7.2,7.2,0.0
2006-03-30 12:00:00,7.19,7.2,7.19,7.2,7600.0,7.19,7.2,7.19,7.2,7600.0
2006-03-30 12:05:00,7.21,7.23,7.21,7.23,2400.0,7.21,7.23,7.21,7.23,2400.0
2006-03-30 12:10:00,7.23,7.23,7.22,7.22,6400.0,7.23,7.23,7.22,7.22,6400.0
2006-03-30 12:15:00,7.22,7.22,7.2,7.2,3200.0,7.22,7.22,7.2,7.2,3200.0
2006-03-30 12:20:00,7.19,7.19,7.18,7.18,6800.0,7.19,7.19,7.18,7.18,6800.0
2006-03-30 12:25:00,7.18,7.18,7.18,7.18,3200.0,7.18,7.18,7.18,7.18,3200.0
2006-03-30 12:30:00,7.18,7.18,7.18,7.18,1600.0,7.18,7.18,7.18,7.18,1600.0
2006-03-30 12:35:00,7.18,7.18,7.15,7.16,8000.0,7.18,7.18,7.15,7.16,8000.0
2006-03-30 12:40:00,7.15,7.15,7.15,7.15,10400.0,7.15,7.15,7.15,7.15,10400.0
2006-03-30 12:45:00,7.15,7.15,7.14,7.14,2000.0,7.15,7.15,7.14,7.14,2000.0
2006-03-30 12:50:00,7.14,7.15,7.13,7.15,6400.0,7.14,7.15,7.13,7.15,6400.0
2006-03-30 12:55:00,7.13,7.17,7.13,7.17,5200.0,7.13,7.17,7.13,7.17,5200.0
2006-03-30 13:00:00,7.16,7.16,7.16,7.16,1600.0,7.16,7.16,7.16,7.16,1600.0
2006-03-30 13:05:00,7.15,7.15,7.14,7.14,2800.0,7.15,7.15,7.14,7.14,2800.0
2006-03-30 13:10:00,7.14,7.14,7.13,7.14,10400.0,7.14,7.14,7.13,7.14,10400.0
2006-03-30 13:15:00,7.13,7.15,7.13,7.14,8400.0,7.13,7.15,7.13,7.14,8400.0
2006-03-30 13:20:00,7.15,7.16,7.15,7.16,1600.0,7.15,7.16,7.15,7.16,1600.0
2006-03-30 13:25:00,7.16,7.17,7.15,7.17,7200.0,7.16,7.17,7.15,7.17,7200.0
2006-03-30 13:30:00,7.16,7.16,7.13,7.13,10000.0,7.16,7.16,7.13,7.13,10000.0
2006-03-30 13:35:00,7.13,7.13,7.13,7.13,6400.0,7.13,7.13,7.13,7.13,6400.0
2006-03-30 13:40:00,7.14,7.16,7.14,7.16,3600.0,7.14,7.16,7.14,7.16,3600.0
2006-03-30 13:45:00,7.16,7.16,7.13,7.14,10000.0,7.16,7.16,7.13,7.14,10000.0
2006-03-30 13:50:00,7.14,7.14,7.14,7.14,1600.0,7.14,7.14,7.14,7.14,1600.0
2006-03-30 13:55:00,7.15,7.17,7.13,7.13,12000.0,7.15,7.17,7.13,7.13,12000.0
2006-03-30 14:00:00,7.13,7.15,7.13,7.13,16800.0,7.13,7.15,7.13,7.13,16800.0
2006-03-30 14:05:00,7.13,7.14,7.13,7.13,8800.0,7.13,7.14,7.13,7.13,8800.0
2006-03-30 14:10:00,7.13,7.13,7.11,7.12,7200.0,7.13,7.13,7.11,7.12,7200.0
2006-03-30 14:15:00,7.13,7.14,7.11,7.11,20000.0,7.13,7.14,7.11,7.11,20000.0
2006-03-30 14:20:00,7.11,7.11,7.08,7.08,29200.0,7.11,7.11,7.08,7.08,29200.0
2006-03-30 14:25:00,7.1,7.12,7.09,7.11,18000.0,7.1,7.12,7.09,7.11,18000.0
2006-03-30 14:30:00,7.11,7.11,7.1,7.1,10800.0,7.11,7.11,7.1,7.1,10800.0
2006-03-30 14:35:00,7.1,7.1,7.08,7.09,12000.0,7.1,7.1,7.08,7.09,12000.0
2006-03-30 14:40:00,7.09,7.09,7.07,7.08,6400.0,7.09,7.09,7.07,7.08,6400.0
2006-03-30 14:45:00,7.08,7.1,7.08,7.1,8800.0,7.08,7.1,7.08,7.1,8800.0
2006-03-30 14:50:00,7.09,7.09,7.07,7.08,8000.0,7.09,7.09,7.07,7.08,8000.0
2006-03-30 14:55:00,7.08,7.09,7.08,7.09,6800.0,7.08,7.09,7.08,7.09,6800.0
2006-03-30 15:00:00,7.09,7.11,7.09,7.11,11600.0,7.09,7.11,7.09,7.11,11600.0
2006-03-30 15:05:00,7.11,7.15,7.11,7.14,18800.0,7.11,7.15,7.11,7.14,18800.0
2006-03-30 15:10:00,7.14,7.14,7.13,7.13,15200.0,7.14,7.14,7.13,7.13,15200.0
2006-03-30 15:15:00,7.12,7.12,7.11,7.12,14800.0,7.12,7.12,7.11,7.12,14800.0
2006-03-30 15:20:00,7.12,7.14,7.12,7.12,10400.0,7.12,7.14,7.12,7.12,10400.0
2006-03-30 15:25:00,7.14,7.14,7.12,7.13,10000.0,7.14,7.14,7.12,7.13,10000.0
2006-03-30 15:30:00,7.13,7.13,7.13,7.13,3600.0,7.13,7.13,7.13,7.13,3600.0
2006-03-30 15:35:00,7.13,7.13,7.11,7.12,16400.0,7.13,7.13,7.11,7.12,16400.0
2006-03-30 15:40:00,7.12,7.16,7.12,7.14,35200.0,7.12,7.16,7.12,7.14,35200.0
2006-03-30 15:45:00,7.15,7.15,7.14,7.15,27600.0,7.15,7.15,7.14,7.15,27600.0
2006-03-30 15:50:00,7.14,7.15,7.14,7.15,26400.0,7.14,7.15,7.14,7.15,26400.0
2006-03-30 15:55:00,7.15,7.16,7.15,7.15,24800.0,7.15,7.16,7.15,7.15,24800.0
2006-03-31 09:30:00,7.19,7.21,7.18,7.2,16400.0,7.19,7.21,7.18,7.2,16400.0
2006-03-31 09:35:00,7.2,7.2,7.15,7.15,14800.0,7.2,7.2,7.15,7.15,14800.0
2006-03-31 09:40:00,7.14,7.14,7.13,7.13,20800.0,7.14,7.14,7.13,7.13,20800.0
2006-03-31 09:45:00,7.15,7.16,7.13,7.14,44800.0,7.15,7.16,7.13,7.14,44800.0
2006-03-31 09:50:00,7.13,7.13,7.12,7.13,12400.0,7.13,7.13,7.12,7.13,12400.0
2006-03-31 09:55:00,7.12,7.12,7.12,7.12,8400.0,7.12,7.12,7.12,7.12,8400.0
2006-03-31 10:00:00,7.14,7.15,7.11,7.11,11600.0,7.14,7.15,7.11,7.11,11600.0
2006-03-31 10:05:00,7.1,7.11,7.09,7.11,12800.0,7.1,7.11,7.09,7.11,12800.0
2006-03-31 10:10:00,7.11,7.2,7.11,7.14,8000.0,7.11,7.2,7.11,7.14,8000.0
2006-03-31 10:15:00,7.14,7.15,7.12,7.15,9200.0,7.14,7.15,7.12,7.15,9200.0
2006-03-31 10:20:00,7.15,7.17,7.15,7.17,3600.0,7.15,7.17,7.15,7.17,3600.0
2006-03-31 10:25:00,7.17,7.17,7.14,7.14,8400.0,7.17,7.17,7.14,7.14,8400.0
2006-03-31 10:30:00,7.13,7.13,7.11,7.11,2800.0,7.13,7.13,7.11,7.11,2800.0
2006-03-31 10:35:00,7.11,7.13,7.11,7.13,5600.0,7.11,7.13,7.11,7.13,5600.0
2006-03-31 10:40:00,7.13,7.15,7.13,7.15,2000.0,7.13,7.15,7.13,7.15,2000.0
2006-03-31 10:45:00,7.15,7.15,7.15,7.15,3200.0,7.15,7.15,7.15,7.15,3200.0
2006-03-31 10:50:00,7.15,7.15,7.13,7.13,7200.0,7.15,7.15,7.13,7.13,7200.0
2006-03-31 10:55:00,7.14,7.14,7.14,7.14,6000.0,7.14,7.14,7.14,7.14,6000.0
2006-03-31 11:00:00,7.14,7.15,7.14,7.15,14000.0,7.14,7.15,7.14,7.15,14000.0
2006-03-31 11:05:00,7.15,7.16,7.15,7.16,1200.0,7.15,7.16,7.15,7.16,1200.0
2006-03-31 11:10:00,7.17,7.18,7.17,7.18,6000.0,7.17,7.18,7.17,7.18,6000.0
2006-03-31 11:15:00,7.19,7.2,7.18,7.2,8400.0,7.19,7.2,7.18,7.2,8400.0
2006-03-31 11:20:00,7.21,7.21,7.2,7.2,7600.0,7.21,7.21,7.2,7.2,7600.0
2006-03-31 11:25:00,7.2,7.2,7.2,7.2,12000.0,7.2,7.2,7.2,7.2,12000.0
2006-03-31 11:30:00,7.2,7.2,7.13,7.13,17200.0,7.2,7.2,7.13,7.13,17200.0
2006-03-31 11:35:00,7.14,7.17,7.14,7.15,9600.0,7.14,7.17,7.14,7.15,9600.0
2006-03-31 11:40:00,7.14,7.15,7.14,7.15,2800.0,7.14,7.15,7.14,7.15,2800.0
2006-03-31 11:45:00,7.15,7.15,7.15,7.15,1200.0,7.15,7.15,7.15,7.15,1200.0
2006-03-31 11:50:00,7.16,7.16,7.14,7.14,6800.0,7.16,7.16,7.14,7.14,6800.0
2006-03-31 11:55:00,7.14,7.14,7.14,7.14,3200.0,7.14,7.14,7.14,7.14,3200.0
2006-03-31 12:00:00,7.14,7.14,7.13,7.13,5600.0,7.14,7.14,7.13,7.13,5600.0
2006-03-31 12:05:00,7.12,7.14,7.12,7.12,17600.0,7.12,7.14,7.12,7.12,17600.0
2006-03-31 12:10:00,7.12,7.14,7.12,7.14,8000.0,7.12,7.14,7.12,7.14,8000.0
2006-03-31 12:15:00,7.14,7.14,7.14,7.14,3200.0,7.14,7.14,7.14,7.14,3200.0
2006-03-31 12:20:00,7.15,7.15,7.12,7.13,10000.0,7.15,7.15,7.12,7.13,10000.0
2006-03-31 12:25:00,7.13,7.14,7.13,7.14,3600.0,7.13,7.14,7.13,7.14,3600.0
2006-03-31 12:30:00,7.14,7.14,7.13,7.13,3600.0,7.14,7.14,7.13,7.13,3600.0
2006-03-31 12:35:00,7.11,7.13,7.11,7.13,4400.0,7.11,7.13,7.11,7.13,4400.0
2006-03-31 12:40:00,7.13,7.17,7.13,7.14,13600.0,7.13,7.17,7.13,7.14,13600.0
2006-03-31 12:45:00,7.15,7.15,7.12,7.13,17600.0,7.15,7.15,7.12,7.13,17600.0
2006-03-31 12:50:00,7.13,7.15,7.13,7.15,10800.0,7.13,7.15,7.13,7.15,10800.0
2006-03-31 12:55:00,7.15,7.2,7.14,7.19,127600.0,7.15,7.2,7.14,7.19,127600.0
2006-03-31 13:00:00,7.19,7.2,7.19,7.19,14000.0,7.19,7.2,7.19,7.19,14000.0
2006-03-31 13:05:00,7.19,7.19,7.18,7.18,9200.0,7.19,7.19,7.18,7.18,9200.0
2006-03-31 13:10:00,7.18,7.19,7.18,7.18,8400.0,7.18,7.19,7.18,7.18,8400.0
2006-03-31 13:15:00,7.18,7.19,7.18,7.18,20000.0,7.18,7.19,7.18,7.18,20000.0
2006-03-31 13:20:00,7.19,7.21,7.19,7.21,8800.0,7.19,7.21,7.19,7.21,8800.0
2006-03-31 13:25:00,7.22,7.22,7.19,7.2,17200.0,7.22,7.22,7.19,7.2,17200.0
2006-03-31 13:30:00,7.19,7.19,7.17,7.18,17600.0,7.19,7.19,7.17,7.18,17600.0
2006-03-31 13:35:00,7.17,7.21,7.17,7.2,30400.0,7.17,7.21,7.17,7.2,30400.0
2006-03-31 13:40:00,7.2,7.2,7.18,7.18,8000.0,7.2,7.2,7.18,7.18,8000.0
2006-03-31 13:45:00,7.17,7.17,7.16,7.16,22000.0,7.17,7.17,7.16,7.16,22000.0
2006-03-31 13:50:00,7.16,7.16,7.16,7.16,800.0,7.16,7.16,7.16,7.16,800.0
2006-03-31 13:55:00,7.17,7.18,7.17,7.18,11200.0,7.17,7.18,7.17,7.18,11200.0
2006-03-31 14:00:00,7.17,7.19,7.16,7.19,10400.0,7.17,7.19,7.16,7.19,10400.0
2006-03-31 14:05:00,7.19,7.19,7.18,7.18,4800.0,7.19,7.19,7.18,7.18,4800.0
2006-03-31 14:10:00,7.18,7.19,7.18,7.18,12000.0,7.18,7.19,7.18,7.18,12000.0
2006-03-31 14:15:00,7.19,7.22,7.19,7.2,15200.0,7.19,7.22,7.19,7.2,15200.0
2006-03-31 14:20:00,7.2,7.2,7.19,7.2,6400.0,7.2,7.2,7.19,7.2,6400.0
2006-03-31 14:25:00,7.2,7.21,7.2,7.2,23600.0,7.2,7.21,7.2,7.2,23600.0
2006-03-31 14:30:00,7.2,7.22,7.2,7.21,28000.0,7.2,7.22,7.2,7.21,28000.0
2006-03-31 14:35:00,7.21,7.24,7.21,7.24,20400.0,7.21,7.24,7.21,7.24,20400.0
2006-03-31 14:40:00,7.23,7.24,7.23,7.24,33600.0,7.23,7.24,7.23,7.24,33600.0
2006-03-31 14:45:00,7.24,7.24,7.23,7.24,14400.0,7.24,7.24,7.23,7.24,14400.0
2006-03-31 14:50:00,7.25,7.3,7.25,7.3,46400.0,7.25,7.3,7.25,7.3,46400.0
2006-03-31 14:55:00,7.3,7.3,7.26,7.26,30400.0,7.3,7.3,7.26,7.26,30400.0
2006-03-31 15:00:00,7.26,7.26,7.23,7.25,32000.0,7.26,7.26,7.23,7.25,32000.0
2006-03-31 15:05:00,7.25,7.28,7.25,7.28,19600.0,7.25,7.28,7.25,7.28,19600.0
2006-03-31 15:10:00,7.28,7.28,7.23,7.23,43600.0,7.28,7.28,7.23,7.23,43600.0
2006-03-31 15:15:00,7.23,7.24,7.23,7.24,18400.0,7.23,7.24,7.23,7.24,18400.0
2006-03-31 15:20:00,7.24,7.24,7.24,7.24,3600.0,7.24,7.24,7.24,7.24,3600.0
2006-03-31 15:25:00,7.24,7.25,7.24,7.25,11600.0,7.24,7.25,7.24,7.25,11600.0
2006-03-31 15:30:00,7.25,7.25,7.24,7.25,31600.0,7.25,7.25,7.24,7.25,31600.0
2006-03-31 15:35:00,7.25,7.27,7.25,7.27,13200.0,7.25,7.27,7.25,7.27,13200.0
2006-03-31 15:40:00,7.27,7.28,7.25,7.25,39600.0,7.27,7.28,7.25,7.25,39600.0
2006-03-31 15:45:00,7.26,7.26,7.25,7.25,31200.0,7.26,7.26,7.25,7.25,31200.0
2006-03-31 15:50:00,7.25,7.26,7.25,7.26,102800.0,7.25,7.26,7.25,7.26,102800.0
2006-03-31 15:55:00,7.26,7.28,7.26,7.28,88800.0,7.26,7.28,7.26,7.28,88800.0
2006-04-03 09:30:00,7.25,7.26,7.21,7.21,31600.0,7.25,7.26,7.21,7.21,31600.0
2006-04-03 09:35:00,7.2,7.2,7.13,7.13,20000.0,7.2,7.2,7.13,7.13,20000.0
2006-04-03 09:40:00,7.13,7.13,7.1,7.12,28400.0,7.13,7.13,7.1,7.12,28400.0
2006-04-03 09:45:00,7.12,7.19,7.12,7.18,43600.0,7.12,7.19,7.12,7.18,43600.0
2006-04-03 09:50:00,7.19,7.2,7.18,7.2,78800.0,7.19,7.2,7.18,7.2,78800.0
2006-04-03 09:55:00,7.2,7.24,7.2,7.22,22400.0,7.2,7.24,7.2,7.22,22400.0
2006-04-03 10:00:00,7.22,7.22,7.17,7.21,52800.0,7.22,7.22,7.17,7.21,52800.0
2006-04-03 10:05:00,7.21,7.22,7.21,7.22,17600.0,7.21,7.22,7.21,7.22,17600.0
2006-04-03 10:10:00,7.22,7.24,7.21,7.24,31200.0,7.22,7.24,7.21,7.24,31200.0
2006-04-03 10:15:00,7.24,7.24,7.24,7.24,54800.0,7.24,7.24,7.24,7.24,54800.0
2006-04-03 10:20:00,7.24,7.25,7.24,7.25,13600.0,7.24,7.25,7.24,7.25,13600.0
2006-04-03 10:25:00,7.25,7.25,7.24,7.24,4800.0,7.25,7.25,7.24,7.24,4800.0
2006-04-03 10:30:00,7.24,7.24,7.23,7.23,9600.0,7.24,7.24,7.23,7.23,9600.0
2006-04-03 10:35:00,7.23,7.23,7.22,7.22,6000.0,7.23,7.23,7.22,7.22,6000.0
2006-04-03 10:40:00,7.23,7.25,7.22,7.24,61600.0,7.23,7.25,7.22,7.24,61600.0
2006-04-03 10:45:00,7.24,7.24,7.23,7.23,15200.0,7.24,7.24,7.23,7.23,15200.0
2006-04-03 10:50:00,7.23,7.23,7.23,7.23,4000.0,7.23,7.23,7.23,7.23,4000.0
2006-04-03 10:55:00,7.23,7.23,7.23,7.23,5600.0,7.23,7.23,7.23,7.23,5600.0
2006-04-03 11:00:00,7.23,7.23,7.21,7.21,10000.0,7.23,7.23,7.21,7.21,10000.0
2006-04-03 11:05:00,7.21,7.22,7.2,7.2,48400.0,7.21,7.22,7.2,7.2,48400.0
2006-04-03 11:10:00,7.2,7.2,7.19,7.19,28400.0,7.2,7.2,7.19,7.19,28400.0
2006-04-03 11:15:00,7.19,7.2,7.19,7.2,12800.0,7.19,7.2,7.19,7.2,12800.0
2006-04-03 11:20:00,7.2,7.22,7.2,7.22,12000.0,7.2,7.22,7.2,7.22,12000.0
2006-04-03 11:25:00,7.21,7.22,7.19,7.2,21600.0,7.21,7.22,7.19,7.2,21600.0
2006-04-03 11:30:00,7.2,7.2,7.18,7.18,6000.0,7.2,7.2,7.18,7.18,6000.0
2006-04-03 11:35:00,7.18,7.2,7.18,7.19,10800.0,7.18,7.2,7.18,7.19,10800.0
2006-04-03 11:40:00,7.19,7.21,7.18,7.21,18000.0,7.19,7.21,7.18,7.21,18000.0
2006-04-03 11:45:00,7.21,7.21,7.21,7.21,10400.0,7.21,7.21,7.21,7.21,10400.0
2006-04-03 11:50:00,7.21,7.21,7.21,7.21,12000.0,7.21,7.21,7.21,7.21,12000.0
2006-04-03 11:55:00,7.21,7.21,7.19,7.19,23600.0,7.21,7.21,7.19,7.19,23600.0
2006-04-03 12:00:00,7.19,7.22,7.19,7.22,11200.0,7.19,7.22,7.19,7.22,11200.0
2006-04-03 12:05:00,7.22,7.22,7.2,7.2,10400.0,7.22,7.22,7.2,7.2,10400.0
2006-04-03 12:10:00,7.2,7.2,7.18,7.18,11600.0,7.2,7.2,7.18,7.18,11600.0
2006-04-03 12:15:00,7.18,7.2,7.18,7.2,6000.0,7.18,7.2,7.18,7.2,6000.0
2006-04-03 12:20:00,7.2,7.2,7.2,7.2,10400.0,7.2,7.2,7.2,7.2,10400.0
2006-04-03 12:25:00,7.21,7.21,7.2,7.2,3600.0,7.21,7.21,7.2,7.2,3600.0
2006-04-03 12:30:00,7.2,7.2,7.2,7.2,8000.0,7.2,7.2,7.2,7.2,8000.0
2006-04-03 12:35:00,7.2,7.2,7.18,7.19,9200.0,7.2,7.2,7.18,7.19,9200.0
2006-04-03 12:40:00,7.18,7.18,7.18,7.18,4000.0,7.18,7.18,7.18,7.18,4000.0
2006-04-03 12:45:00,7.18,7.18,7.18,7.18,11200.0,7.18,7.18,7.18,7.18,11200.0
2006-04-03 12:50:00,7.17,7.18,7.17,7.18,10000.0,7.17,7.18,7.17,7.18,10000.0
2006-04-03 12:55:00,7.18,7.18,7.18,7.18,5600.0,7.18,7.18,7.18,7.18,5600.0
2006-04-03 13:00:00,7.18,7.18,7.18,7.18,11200.0,7.18,7.18,7.18,7.18,11200.0
2006-04-03 13:05:00,7.17,7.18,7.17,7.17,10400.0,7.17,7.18,7.17,7.17,10400.0
2006-04-03 13:10:00,7.17,7.17,7.17,7.17,44800.0,7.17,7.17,7.17,7.17,44800.0
2006-04-03 13:15:00,7.17,7.18,7.17,7.18,90800.0,7.17,7.18,7.17,7.18,90800.0
2006-04-03 13:20:00,7.18,7.21,7.18,7.21,16000.0,7.18,7.21,7.18,7.21,16000.0
2006-04-03 13:25:00,7.21,7.23,7.21,7.22,14000.0,7.21,7.23,7.21,7.22,14000.0
2006-04-03 13:30:00,7.24,7.24,7.21,7.21,12800.0,7.24,7.24,7.21,7.21,12800.0
2006-04-03 13:35:00,7.21,7.24,7.21,7.24,18400.0,7.21,7.24,7.21,7.24,18400.0
2006-04-03 13:40:00,7.24,7.24,7.24,7.24,18400.0,7.24,7.24,7.24,7.24,18400.0
2006-04-03 13:45:00,7.24,7.24,7.24,7.24,10400.0,7.24,7.24,7.24,7.24,10400.0
2006-04-03 13:50:00,7.24,7.24,7.23,7.24,61200.0,7.24,7.24,7.23,7.24,61200.0
2006-04-03 13:55:00,7.24,7.25,7.24,7.24,30000.0,7.24,7.25,7.24,7.24,30000.0
2006-04-03 14:00:00,7.23,7.23,7.17,7.18,63200.0,7.23,7.23,7.17,7.18,63200.0
2006-04-03 14:05:00,7.18,7.23,7.18,7.23,69200.0,7.18,7.23,7.18,7.23,69200.0
2006-04-03 14:10:00,7.23,7.23,7.22,7.22,6400.0,7.23,7.23,7.22,7.22,6400.0
2006-04-03 14:15:00,7.22,7.22,7.2,7.2,13200.0,7.22,7.22,7.2,7.2,13200.0
2006-04-03 14:20:00,7.2,7.22,7.2,7.21,14000.0,7.2,7.22,7.2,7.21,14000.0
2006-04-03 14:25:00,7.21,7.21,7.2,7.2,6400.0,7.21,7.21,7.2,7.2,6400.0
2006-04-03 14:30:00,7.19,7.2,7.19,7.19,22400.0,7.19,7.2,7.19,7.19,22400.0
2006-04-03 14:35:00,7.19,7.19,7.18,7.19,9600.0,7.19,7.19,7.18,7.19,9600.0
2006-04-03 14:40:00,7.18,7.18,7.17,7.18,31200.0,7.18,7.18,7.17,7.18,31200.0
2006-04-03 14:45:00,7.18,7.19,7.18,7.18,30800.0,7.18,7.19,7.18,7.18,30800.0
2006-04-03 14:50:00,7.17,7.17,7.16,7.17,11600.0,7.17,7.17,7.16,7.17,11600.0
2006-04-03 14:55:00,7.16,7.17,7.15,7.15,42400.0,7.16,7.17,7.15,7.15,42400.0
2006-04-03 15:00:00,7.15,7.16,7.15,7.16,20000.0,7.15,7.16,7.15,7.16,20000.0
2006-04-03 15:05:00,7.16,7.16,7.16,7.16,25600.0,7.16,7.16,7.16,7.16,25600.0
2006-04-03 15:10:00,7.16,7.17,7.16,7.17,21600.0,7.16,7.17,7.16,7.17,21600.0
2006-04-03 15:15:00,7.17,7.18,7.17,7.18,26000.0,7.17,7.18,7.17,7.18,26000.0
2006-04-03 15:20:00,7.18,7.2,7.18,7.19,43200.0,7.18,7.2,7.18,7.19,43200.0
2006-04-03 15:25:00,7.19,7.2,7.18,7.18,31600.0,7.19,7.2,7.18,7.18,31600.0
2006-04-03 15:30:00,7.19,7.19,7.18,7.18,29600.0,7.19,7.19,7.18,7.18,29600.0
2006-04-03 15:35:00,7.18,7.19,7.18,7.18,32400.0,7.18,7.19,7.18,7.18,32400.0
2006-04-03 15:40:00,7.18,7.18,7.18,7.18,56000.0,7.18,7.18,7.18,7.18,56000.0
2006-04-03 15:45:00,7.18,7.18,7.18,7.18,92000.0,7.18,7.18,7.18,7.18,92000.0
2006-04-03 15:50:00,7.18,7.19,7.18,7.19,84000.0,7.18,7.19,7.18,7.19,84000.0
2006-04-03 15:55:00,7.19,7.21,7.19,7.19,48000.0,7.19,7.21,7.19,7.19,48000.0
2006-04-04 09:30:00,7.22,7.22,7.19,7.2,9600.0,7.22,7.22,7.19,7.2,9600.0
2006-04-04 09:35:00,7.19,7.19,7.18,7.19,15600.0,7.19,7.19,7.18,7.19,15600.0
2006-04-04 09:40:00,7.19,7.19,7.14,7.14,11600.0,7.19,7.19,7.14,7.14,11600.0
2006-04-04 09:45:00,7.16,7.16,7.14,7.15,50400.0,7.16,7.16,7.14,7.15,50400.0
2006-04-04 09:50:00,7.14,7.15,7.13,7.13,41200.0,7.14,7.15,7.13,7.13,41200.0
2006-04-04 09:55:00,7.13,7.13,7.12,7.13,32800.0,7.13,7.13,7.12,7.13,32800.0
2006-04-04 10:00:00,7.13,7.15,7.12,7.15,18800.0,7.13,7.15,7.12,7.15,18800.0
2006-04-04 10:05:00,7.13,7.15,7.13,7.13,36800.0,7.13,7.15,7.13,7.13,36800.0
2006-04-04 10:10:00,7.13,7.14,7.12,7.14,56400.0,7.13,7.14,7.12,7.14,56400.0
2006-04-04 10:15:00,7.14,7.21,7.14,7.21,19200.0,7.14,7.21,7.14,7.21,19200.0
2006-04-04 10:20:00,7.21,7.21,7.2,7.2,8800.0,7.21,7.21,7.2,7.2,8800.0
2006-04-04 10:25:00,7.2,7.2,7.19,7.19,8400.0,7.2,7.2,7.19,7.19,8400.0
2006-04-04 10:30:00,7.18,7.18,7.17,7.17,2000.0,7.18,7.18,7.17,7.17,2000.0
2006-04-04 10:35:00,7.16,7.16,7.15,7.15,4400.0,7.16,7.16,7.15,7.15,4400.0
2006-04-04 10:40:00,7.14,7.14,7.12,7.13,42000.0,7.14,7.14,7.12,7.13,42000.0
2006-04-04 10:45:00,7.13,7.14,7.13,7.14,3200.0,7.13,7.14,7.13,7.14,3200.0
2006-04-04 10:50:00,7.15,7.16,7.14,7.14,7200.0,7.15,7.16,7.14,7.14,7200.0
2006-04-04 10:55:00,7.14,7.15,7.14,7.14,9200.0,7.14,7.15,7.14,7.14,9200.0
2006-04-04 11:00:00,7.14,7.15,7.14,7.15,4800.0,7.14,7.15,7.14,7.15,4800.0
2006-04-04 11:05:00,7.15,7.15,7.15,7.15,4800.0,7.15,7.15,7.15,7.15,4800.0
2006-04-04 11:10:00,7.14,7.18,7.14,7.18,7600.0,7.14,7.18,7.14,7.18,7600.0
2006-04-04 11:15:00,7.17,7.18,7.16,7.18,23200.0,7.17,7.18,7.16,7.18,23200.0
2006-04-04 11:20:00,7.18,7.19,7.18,7.19,8800.0,7.18,7.19,7.18,7.19,8800.0
2006-04-04 11:25:00,7.18,7.2,7.18,7.19,38800.0,7.18,7.2,7.18,7.19,38800.0
2006-04-04 11:30:00,7.19,7.19,7.19,7.19,19600.0,7.19,7.19,7.19,7.19,19600.0
2006-04-04 11:35:00,7.19,7.21,7.19,7.21,6400.0,7.19,7.21,7.19,7.21,6400.0
2006-04-04 11:40:00,7.21,7.24,7.21,7.24,5600.0,7.21,7.24,7.21,7.24,5600.0
2006-04-04 11:45:00,7.23,7.25,7.23,7.24,18800.0,7.23,7.25,7.23,7.24,18800.0
2006-04-04 11:50:00,7.24,7.24,7.22,7.22,6000.0,7.24,7.24,7.22,7.22,6000.0
2006-04-04 11:55:00,7.21,7.22,7.18,7.18,27200.0,7.21,7.22,7.18,7.18,27200.0
2006-04-04 12:00:00,7.18,7.23,7.18,7.23,16400.0,7.18,7.23,7.18,7.23,16400.0
2006-04-04 12:05:00,7.21,7.24,7.21,7.23,14400.0,7.21,7.24,7.21,7.23,14400.0
2006-04-04 12:10:00,7.23,7.24,7.22,7.22,4800.0,7.23,7.24,7.22,7.22,4800.0
2006-04-04 12:15:00,7.22,7.28,7.22,7.23,16000.0,7.22,7.28,7.22,7.23,16000.0
2006-04-04 12:20:00,7.23,7.23,7.22,7.23,9600.0,7.23,7.23,7.22,7.23,9600.0
2006-04-04 12:25:00,7.23,7.23,7.21,7.22,6400.0,7.23,7.23,7.21,7.22,6400.0
2006-04-04 12:30:00,7.23,7.23,7.21,7.21,10000.0,7.23,7.23,7.21,7.21,10000.0
2006-04-04 12:35:00,7.2,7.21,7.19,7.21,8000.0,7.2,7.21,7.19,7.21,8000.0
2006-04-04 12:40:00,7.21,7.22,7.21,7.22,3600.0,7.21,7.22,7.21,7.22,3600.0
2006-04-04 12:45:00,7.21,7.22,7.21,7.21,14400.0,7.21,7.22,7.21,7.21,14400.0
2006-04-04 12:50:00,7.21,7.24,7.21,7.24,9600.0,7.21,7.24,7.21,7.24,9600.0
2006-04-04 12:55:00,7.24,7.26,7.24,7.26,14000.0,7.24,7.26,7.24,7.26,14000.0
2006-04-04 13:00:00,7.26,7.28,7.26,7.26,12400.0,7.26,7.28,7.26,7.26,12400.0
2006-04-04 13:05:00,7.26,7.26,7.26,7.26,800.0,7.26,7.26,7.26,7.26,800.0
2006-04-04 13:10:00,7.26,7.26,7.25,7.26,8000.0,7.26,7.26,7.25,7.26,8000.0
2006-04-04 13:15:00,7.25,7.25,7.24,7.24,6400.0,7.25,7.25,7.24,7.24,6400.0
2006-04-04 13:20:00,7.24,7.24,7.24,7.24,6800.0,7.24,7.24,7.24,7.24,6800.0
2006-04-04 13:25:00,7.25,7.25,7.25,7.25,5200.0,7.25,7.25,7.25,7.25,5200.0
2006-04-04 13:30:00,7.25,7.26,7.25,7.26,8800.0,7.25,7.26,7.25,7.26,8800.0
2006-04-04 13:35:00,7.26,7.26,7.26,7.26,4400.0,7.26,7.26,7.26,7.26,4400.0
2006-04-04 13:40:00,7.25,7.26,7.25,7.25,2800.0,7.25,7.26,7.25,7.25,2800.0
2006-04-04 13:45:00,7.25,7.25,7.25,7.25,2800.0,7.25,7.25,7.25,7.25,2800.0
2006-04-04 13:50:00,7.25,7.26,7.25,7.26,14000.0,7.25,7.26,7.25,7.26,14000.0
2006-04-04 13:55:00,7.26,7.27,7.26,7.26,2800.0,7.26,7.27,7.26,7.26,2800.0
2006-04-04 14:00:00,7.26,7.26,7.24,7.24,11200.0,7.26,7.26,7.24,7.24,11200.0
2006-04-04 14:05:00,7.23,7.24,7.23,7.24,21600.0,7.23,7.24,7.23,7.24,21600.0
2006-04-04 14:10:00,7.24,7.24,7.24,7.24,9600.0,7.24,7.24,7.24,7.24,9600.0
2006-04-04 14:15:00,7.24,7.24,7.24,7.24,18000.0,7.24,7.24,7.24,7.24,18000.0
2006-04-04 14:20:00,7.24,7.25,7.23,7.23,60800.0,7.24,7.25,7.23,7.23,60800.0
2006-04-04 14:25:00,7.24,7.24,7.23,7.24,32400.0,7.24,7.24,7.23,7.24,32400.0
2006-04-04 14:30:00,7.23,7.24,7.23,7.24,30800.0,7.23,7.24,7.23,7.24,30800.0
2006-04-04 14:35:00,7.23,7.23,7.2,7.21,8400.0,7.23,7.23,7.2,7.21,8400.0
2006-04-04 14:40:00,7.21,7.23,7.21,7.21,21600.0,7.21,7.23,7.21,7.21,21600.0
2006-04-04 14:45:00,7.21,7.23,7.21,7.23,15200.0,7.21,7.23,7.21,7.23,15200.0
2006-04-04 14:50:00,7.23,7.25,7.23,7.25,17200.0,7.23,7.25,7.23,7.25,17200.0
2006-04-04 14:55:00,7.25,7.27,7.25,7.25,15600.0,7.25,7.27,7.25,7.25,15600.0
2006-04-04 15:00:00,7.24,7.25,7.24,7.25,8400.0,7.24,7.25,7.24,7.25,8400.0
2006-04-04 15:05:00,7.25,7.25,7.25,7.25,12800.0,7.25,7.25,7.25,7.25,12800.0
2006-04-04 15:10:00,7.25,7.25,7.24,7.25,22000.0,7.25,7.25,7.24,7.25,22000.0
2006-04-04 15:15:00,7.25,7.25,7.24,7.24,10400.0,7.25,7.25,7.24,7.24,10400.0
2006-04-04 15:20:00,7.24,7.28,7.24,7.27,53600.0,7.24,7.28,7.24,7.27,53600.0
2006-04-04 15:25:00,7.27,7.28,7.25,7.25,15200.0,7.27,7.28,7.25,7.25,15200.0
2006-04-04 15:30:00,7.25,7.25,7.23,7.25,34800.0,7.25,7.25,7.23,7.25,34800.0
2006-04-04 15:35:00,7.25,7.31,7.25,7.3,46400.0,7.25,7.31,7.25,7.3,46400.0
2006-04-04 15:40:00,7.3,7.31,7.29,7.29,28800.0,7.3,7.31,7.29,7.29,28800.0
2006-04-04 15:45:00,7.28,7.29,7.25,7.25,13600.0,7.28,7.29,7.25,7.25,13600.0
2006-04-04 15:50:00,7.25,7.26,7.25,7.26,59600.0,7.25,7.26,7.25,7.26,59600.0
2006-04-04 15:55:00,7.26,7.28,7.26,7.28,28800.0,7.26,7.28,7.26,7.28,28800.0
2006-04-05 09:30:00,7.31,7.32,7.31,7.32,6800.0,7.31,7.32,7.31,7.32,6800.0
2006-04-05 09:35:00,7.33,7.33,7.32,7.32,5600.0,7.33,7.33,7.32,7.32,5600.0
2006-04-05 09:40:00,7.3,7.3,7.28,7.28,2000.0,7.3,7.3,7.28,7.28,2000.0
2006-04-05 09:45:00,7.26,7.26,7.26,7.26,4400.0,7.26,7.26,7.26,7.26,4400.0
2006-04-05 09:50:00,7.26,7.3,7.26,7.29,8800.0,7.26,7.3,7.26,7.29,8800.0
2006-04-05 09:55:00,7.29,7.3,7.28,7.28,8400.0,7.29,7.3,7.28,7.28,8400.0
2006-04-05 10:00:00,7.28,7.28,7.27,7.27,2400.0,7.28,7.28,7.27,7.27,2400.0
2006-04-05 10:05:00,7.27,7.28,7.27,7.28,10000.0,7.27,7.28,7.27,7.28,10000.0
2006-04-05 10:10:00,7.28,7.28,7.27,7.27,6400.0,7.28,7.28,7.27,7.27,6400.0
2006-04-05 10:15:00,7.27,7.27,7.25,7.27,11200.0,7.27,7.27,7.25,7.27,11200.0
2006-04-05 10:20:00,7.27,7.29,7.26,7.26,7600.0,7.27,7.29,7.26,7.26,7600.0
2006-04-05 10:25:00,7.26,7.27,7.26,7.26,10000.0,7.26,7.27,7.26,7.26,10000.0
2006-04-05 10:30:00,7.26,7.26,7.24,7.25,20000.0,7.26,7.26,7.24,7.25,20000.0
2006-04-05 10:35:00,7.26,7.26,7.26,7.26,10800.0,7.26,7.26,7.26,7.26,10800.0
2006-04-05 10:40:00,7.26,7.26,7.26,7.26,6400.0,7.26,7.26,7.26,7.26,6400.0
2006-04-05 10:45:00,7.26,7.28,7.26,7.26,30000.0,7.26,7.28,7.26,7.26,30000.0
2006-04-05 10:50:00,7.26,7.27,7.25,7.26,14800.0,7.26,7.27,7.25,7.26,14800.0
2006-04-05 10:55:00,7.25,7.28,7.23,7.28,26400.0,7.25,7.28,7.23,7.28,26400.0
2006-04-05 11:00:00,7.28,7.28,7.26,7.26,4400.0,7.28,7.28,7.26,7.26,4400.0
2006-04-05 11:05:00,7.24,7.25,7.24,7.25,6400.0,7.24,7.25,7.24,7.25,6400.0
2006-04-05 11:10:00,7.25,7.25,7.23,7.23,29600.0,7.25,7.25,7.23,7.23,29600.0
2006-04-05 11:15:00,7.22,7.23,7.22,7.22,5600.0,7.22,7.23,7.22,7.22,5600.0
2006-04-05 11:20:00,7.22,7.25,7.22,7.24,10800.0,7.22,7.25,7.22,7.24,10800.0
2006-04-05 11:25:00,7.24,7.25,7.24,7.25,4400.0,7.24,7.25,7.24,7.25,4400.0
2006-04-05 11:30:00,7.23,7.23,7.22,7.23,18000.0,7.23,7.23,7.22,7.23,18000.0
2006-04-05 11:35:00,7.23,7.23,7.2,7.23,22400.0,7.23,7.23,7.2,7.23,22400.0
2006-04-05 11:40:00,7.23,7.24,7.23,7.24,11600.0,7.23,7.24,7.23,7.24,11600.0
2006-04-05 11:45:00,7.24,7.25,7.23,7.23,6800.0,7.24,7.25,7.23,7.23,6800.0
2006-04-05 11:50:00,7.23,7.25,7.23,7.25,8000.0,7.23,7.25,7.23,7.25,8000.0
2006-04-05 11:55:00,7.25,7.25,7.24,7.25,4000.0,7.25,7.25,7.24,7.25,4000.0
2006-04-05 12:00:00,7.23,7.23,7.22,7.22,2800.0,7.23,7.23,7.22,7.22,2800.0
2006-04-05 12:05:00,7.22,7.23,7.22,7.23,26000.0,7.22,7.23,7.22,7.23,26000.0
2006-04-05 12:10:00,7.23,7.23,7.22,7.22,4000.0,7.23,7.23,7.22,7.22,4000.0
2006-04-05 12:15:00,7.22,7.23,7.22,7.23,12400.0,7.22,7.23,7.22,7.23,12400.0
2006-04-05 12:20:00,7.23,7.23,7.23,7.23,9600.0,7.23,7.23,7.23,7.23,9600.0
2006-04-05 12:25:00,7.22,7.23,7.22,7.23,11200.0,7.22,7.23,7.22,7.23,11200.0
2006-04-05 12:30:00,7.23,7.23,7.23,7.23,6800.0,7.23,7.23,7.23,7.23,6800.0
2006-04-05 12:35:00,7.23,7.23,7.23,7.23,7600.0,7.23,7.23,7.23,7.23,7600.0
2006-04-05 12:40:00,7.23,7.25,7.23,7.25,16400.0,7.23,7.25,7.23,7.25,16400.0
2006-04-05 12:45:00,7.25,7.25,7.25,7.25,49200.0,7.25,7.25,7.25,7.25,49200.0
2006-04-05 12:50:00,7.25,7.25,7.25,7.25,28400.0,7.25,7.25,7.25,7.25,28400.0
2006-04-05 12:55:00,7.26,7.26,7.26,7.26,10800.0,7.26,7.26,7.26,7.26,10800.0
2006-04-05 13:00:00,7.26,7.27,7.25,7.25,30800.0,7.26,7.27,7.25,7.25,30800.0
2006-04-05 13:05:00,7.26,7.26,7.26,7.26,400.0,7.26,7.26,7.26,7.26,400.0
2006-04-05 13:10:00,7.26,7.26,7.24,7.24,10400.0,7.26,7.26,7.24,7.24,10400.0
2006-04-05 13:15:00,7.24,7.24,7.24,7.24,1600.0,7.24,7.24,7.24,7.24,1600.0
2006-04-05 13:20:00,7.24,7.25,7.24,7.25,4400.0,7.24,7.25,7.24,7.25,4400.0
2006-04-05 13:25:00,7.24,7.24,7.23,7.23,4000.0,7.24,7.24,7.23,7.23,4000.0
2006-04-05 13:30:00,7.23,7.23,7.23,7.23,16000.0,7.23,7.23,7.23,7.23,16000.0
2006-04-05 13:35:00,7.22,7.23,7.22,7.22,7600.0,7.22,7.23,7.22,7.22,7600.0
2006-04-05 13:40:00,7.22,7.22,7.22,7.22,0.0,7.22,7.22,7.22,7.22,0.0
2006-04-05 13:45:00,7.22,7.24,7.22,7.24,5600.0,7.22,7.24,7.22,7.24,5600.0
2006-04-05 13:50:00,7.24,7.26,7.24,7.25,17600.0,7.24,7.26,7.24,7.25,17600.0
2006-04-05 13:55:00,7.25,7.25,7.25,7.25,3600.0,7.25,7.25,7.25,7.25,3600.0
2006-04-05 14:00:00,7.25,7.25,7.24,7.24,4400.0,7.25,7.25,7.24,7.24,4400.0
2006-04-05 14:05:00,7.24,7.25,7.24,7.25,7200.0,7.24,7.25,7.24,7.25,7200.0
2006-04-05 14:10:00,7.25,7.26,7.24,7.25,9200.0,7.25,7.26,7.24,7.25,9200.0
2006-04-05 14:15:00,7.25,7.26,7.25,7.26,8000.0,7.25,7.26,7.25,7.26,8000.0
2006-04-05 14:20:00,7.26,7.27,7.26,7.27,6000.0,7.26,7.27,7.26,7.27,6000.0
2006-04-05 14:25:00,7.26,7.26,7.26,7.26,6800.0,7.26,7.26,7.26,7.26,6800.0
2006-04-05 14:30:00,7.26,7.26,7.25,7.25,5200.0,7.26,7.26,7.25,7.25,5200.0
2006-04-05 14:35:00,7.25,7.25,7.24,7.24,18400.0,7.25,7.25,7.24,7.24,18400.0
2006-04-05 14:40:00,7.24,7.25,7.24,7.25,27600.0,7.24,7.25,7.24,7.25,27600.0
2006-04-05 14:45:00,7.24,7.24,7.22,7.22,217600.0,7.24,7.24,7.22,7.22,217600.0
2006-04-05 14:50:00,7.23,7.23,7.22,7.23,143600.0,7.23,7.23,7.22,7.23,143600.0
2006-04-05 14:55:00,7.23,7.23,7.22,7.23,20400.0,7.23,7.23,7.22,7.23,20400.0
2006-04-05 15:00:00,7.23,7.23,7.21,7.21,6400.0,7.23,7.23,7.21,7.21,6400.0
2006-04-05 15:05:00,7.21,7.23,7.21,7.23,5600.0,7.21,7.23,7.21,7.23,5600.0
2006-04-05 15:10:00,7.22,7.23,7.22,7.23,9600.0,7.22,7.23,7.22,7.23,9600.0
2006-04-05 15:15:00,7.23,7.25,7.22,7.25,5200.0,7.23,7.25,7.22,7.25,5200.0
2006-04-05 15:20:00,7.25,7.25,7.25,7.25,10800.0,7.25,7.25,7.25,7.25,10800.0
2006-04-05 15:25:00,7.25,7.25,7.25,7.25,4800.0,7.25,7.25,7.25,7.25,4800.0
2006-04-05 15:30:00,7.25,7.25,7.22,7.22,18000.0,7.25,7.25,7.22,7.22,18000.0
2006-04-05 15:35:00,7.22,7.23,7.22,7.23,2800.0,7.22,7.23,7.22,7.23,2800.0
2006-04-05 15:40:00,7.23,7.24,7.23,7.23,12000.0,7.23,7.24,7.23,7.23,12000.0
2006-04-05 15:45:00,7.23,7.23,7.22,7.23,220400.0,7.23,7.23,7.22,7.23,220400.0
2006-04-05 15:50:00,7.23,7.24,7.23,7.23,21600.0,7.23,7.24,7.23,7.23,21600.0
2006-04-05 15:55:00,7.23,7.25,7.23,7.25,28000.0,7.23,7.25,7.23,7.25,28000.0
2006-04-06 09:30:00,7.25,7.25,7.25,7.25,2400.0,7.25,7.25,7.25,7.25,2400.0
2006-04-06 09:35:00,7.24,7.24,7.24,7.24,1600.0,7.24,7.24,7.24,7.24,1600.0
2006-04-06 09:40:00,7.24,7.25,7.18,7.25,20400.0,7.24,7.25,7.18,7.25,20400.0
2006-04-06 09:45:00,7.25,7.25,7.21,7.21,44400.0,7.25,7.25,7.21,7.21,44400.0
2006-04-06 09:50:00,7.21,7.21,7.21,7.21,14400.0,7.21,7.21,7.21,7.21,14400.0
2006-04-06 09:55:00,7.21,7.26,7.21,7.23,4800.0,7.21,7.26,7.21,7.23,4800.0
2006-04-06 10:00:00,7.24,7.24,7.24,7.24,32000.0,7.24,7.24,7.24,7.24,32000.0
2006-04-06 10:05:00,7.23,7.23,7.21,7.21,5200.0,7.23,7.23,7.21,7.21,5200.0
2006-04-06 10:10:00,7.21,7.21,7.21,7.21,3200.0,7.21,7.21,7.21,7.21,3200.0
2006-04-06 10:15:00,7.21,7.21,7.2,7.2,2000.0,7.21,7.21,7.2,7.2,2000.0
2006-04-06 10:20:00,7.2,7.2,7.2,7.2,3200.0,7.2,7.2,7.2,7.2,3200.0
2006-04-06 10:25:00,7.2,7.2,7.18,7.18,5200.0,7.2,7.2,7.18,7.18,5200.0
2006-04-06 10:30:00,7.18,7.18,7.16,7.18,18400.0,7.18,7.18,7.16,7.18,18400.0
2006-04-06 10:35:00,7.18,7.19,7.18,7.19,18400.0,7.18,7.19,7.18,7.19,18400.0
2006-04-06 10:40:00,7.19,7.21,7.19,7.2,10000.0,7.19,7.21,7.19,7.2,10000.0
2006-04-06 10:45:00,7.2,7.2,7.19,7.19,14400.0,7.2,7.2,7.19,7.19,14400.0
2006-04-06 10:50:00,7.19,7.2,7.18,7.19,87600.0,7.19,7.2,7.18,7.19,87600.0
2006-04-06 10:55:00,7.19,7.2,7.18,7.19,50400.0,7.19,7.2,7.18,7.19,50400.0
2006-04-06 11:00:00,7.19,7.2,7.18,7.18,26400.0,7.19,7.2,7.18,7.18,26400.0
2006-04-06 11:05:00,7.18,7.18,7.18,7.18,6400.0,7.18,7.18,7.18,7.18,6400.0
2006-04-06 11:10:00,7.18,7.19,7.18,7.19,18800.0,7.18,7.19,7.18,7.19,18800.0
2006-04-06 11:15:00,7.18,7.18,7.18,7.18,2800.0,7.18,7.18,7.18,7.18,2800.0
2006-04-06 11:20:00,7.18,7.18,7.18,7.18,3600.0,7.18,7.18,7.18,7.18,3600.0
2006-04-06 11:25:00,7.18,7.18,7.18,7.18,4400.0,7.18,7.18,7.18,7.18,4400.0
2006-04-06 11:30:00,7.18,7.18,7.18,7.18,1600.0,7.18,7.18,7.18,7.18,1600.0
2006-04-06 11:35:00,7.18,7.18,7.18,7.18,16400.0,7.18,7.18,7.18,7.18,16400.0
2006-04-06 11:40:00,7.18,7.18,7.18,7.18,3200.0,7.18,7.18,7.18,7.18,3200.0
2006-04-06 11:45:00,7.18,7.18,7.17,7.17,2000.0,7.18,7.18,7.17,7.17,2000.0
2006-04-06 11:50:00,7.17,7.18,7.16,7.18,30000.0,7.17,7.18,7.16,7.18,30000.0
2006-04-06 11:55:00,7.18,7.18,7.15,7.15,38000.0,7.18,7.18,7.15,7.15,38000.0
2006-04-06 12:00:00,7.16,7.16,7.15,7.16,24400.0,7.16,7.16,7.15,7.16,24400.0
2006-04-06 12:05:00,7.15,7.15,7.14,7.15,22400.0,7.15,7.15,7.14,7.15,22400.0
2006-04-06 12:10:00,7.15,7.16,7.14,7.14,18400.0,7.15,7.16,7.14,7.14,18400.0
2006-04-06 12:15:00,7.14,7.15,7.13,7.14,57600.0,7.14,7.15,7.13,7.14,57600.0
2006-04-06 12:20:00,7.13,7.14,7.13,7.14,9600.0,7.13,7.14,7.13,7.14,9600.0
2006-04-06 12:25:00,7.14,7.17,7.14,7.16,50400.0,7.14,7.17,7.14,7.16,50400.0
2006-04-06 12:30:00,7.16,7.16,7.16,7.16,6400.0,7.16,7.16,7.16,7.16,6400.0
2006-04-06 12:35:00,7.16,7.16,7.16,7.16,14000.0,7.16,7.16,7.16,7.16,14000.0
2006-04-06 12:40:00,7.16,7.17,7.16,7.16,14000.0,7.16,7.17,7.16,7.16,14000.0
2006-04-06 12:45:00,7.16,7.16,7.15,7.15,6800.0,7.16,7.16,7.15,7.15,6800.0
2006-04-06 12:50:00,7.14,7.16,7.14,7.16,13600.0,7.14,7.16,7.14,7.16,13600.0
2006-04-06 12:55:00,7.17,7.17,7.16,7.16,108000.0,7.17,7.17,7.16,7.16,108000.0
2006-04-06 13:00:00,7.16,7.16,7.15,7.15,10800.0,7.16,7.16,7.15,7.15,10800.0
2006-04-06 13:05:00,7.16,7.17,7.16,7.16,33600.0,7.16,7.17,7.16,7.16,33600.0
2006-04-06 13:10:00,7.16,7.16,7.16,7.16,9200.0,7.16,7.16,7.16,7.16,9200.0
2006-04-06 13:15:00,7.16,7.18,7.16,7.17,20000.0,7.16,7.18,7.16,7.17,20000.0
2006-04-06 13:20:00,7.17,7.18,7.17,7.18,62400.0,7.17,7.18,7.17,7.18,62400.0
2006-04-06 13:25:00,7.18,7.18,7.16,7.17,17600.0,7.18,7.18,7.16,7.17,17600.0
2006-04-06 13:30:00,7.17,7.17,7.16,7.16,10000.0,7.17,7.17,7.16,7.16,10000.0
2006-04-06 13:35:00,7.16,7.17,7.16,7.17,10000.0,7.16,7.17,7.16,7.17,10000.0
2006-04-06 13:40:00,7.17,7.18,7.17,7.18,37600.0,7.17,7.18,7.17,7.18,37600.0
2006-04-06 13:45:00,7.18,7.18,7.18,7.18,11600.0,7.18,7.18,7.18,7.18,11600.0
2006-04-06 13:50:00,7.18,7.18,7.18,7.18,4800.0,7.18,7.18,7.18,7.18,4800.0
2006-04-06 13:55:00,7.18,7.18,7.17,7.17,43600.0,7.18,7.18,7.17,7.17,43600.0
2006-04-06 14:00:00,7.18,7.18,7.17,7.17,14000.0,7.18,7.18,7.17,7.17,14000.0
2006-04-06 14:05:00,7.17,7.18,7.16,7.17,37600.0,7.17,7.18,7.16,7.17,37600.0
2006-04-06 14:10:00,7.18,7.19,7.17,7.18,179200.0,7.18,7.19,7.17,7.18,179200.0
2006-04-06 14:15:00,7.18,7.19,7.18,7.18,31600.0,7.18,7.19,7.18,7.18,31600.0
2006-04-06 14:20:00,7.18,7.18,7.17,7.18,16800.0,7.18,7.18,7.17,7.18,16800.0
2006-04-06 14:25:00,7.18,7.19,7.18,7.18,12800.0,7.18,7.19,7.18,7.18,12800.0
2006-04-06 14:30:00,7.18,7.18,7.18,7.18,3200.0,7.18,7.18,7.18,7.18,3200.0
2006-04-06 14:35:00,7.18,7.18,7.17,7.17,8400.0,7.18,7.18,7.17,7.17,8400.0
2006-04-06 14:40:00,7.17,7.17,7.17,7.17,400.0,7.17,7.17,7.17,7.17,400.0
2006-04-06 14:45:00,7.17,7.18,7.17,7.18,56800.0,7.17,7.18,7.17,7.18,56800.0
2006-04-06 14:50:00,7.19,7.19,7.18,7.18,9200.0,7.19,7.19,7.18,7.18,9200.0
2006-04-06 14:55:00,7.19,7.19,7.18,7.18,7600.0,7.19,7.19,7.18,7.18,7600.0
2006-04-06 15:00:00,7.19,7.19,7.18,7.18,12000.0,7.19,7.19,7.18,7.18,12000.0
2006-04-06 15:05:00,7.18,7.19,7.18,7.18,30400.0,7.18,7.19,7.18,7.18,30400.0
2006-04-06 15:10:00,7.18,7.19,7.18,7.18,56800.0,7.18,7.19,7.18,7.18,56800.0
2006-04-06 15:15:00,7.18,7.19,7.18,7.18,14400.0,7.18,7.19,7.18,7.18,14400.0
2006-04-06 15:20:00,7.19,7.2,7.19,7.19,11200.0,7.19,7.2,7.19,7.19,11200.0
2006-04-06 15:25:00,7.2,7.2,7.18,7.18,38000.0,7.2,7.2,7.18,7.18,38000.0
2006-04-06 15:30:00,7.18,7.19,7.18,7.18,47600.0,7.18,7.19,7.18,7.18,47600.0
2006-04-06 15:35:00,7.18,7.18,7.17,7.17,52400.0,7.18,7.18,7.17,7.17,52400.0
2006-04-06 15:40:00,7.17,7.17,7.16,7.16,14000.0,7.17,7.17,7.16,7.16,14000.0
2006-04-06 15:45:00,7.16,7.18,7.15,7.17,338800.0,7.16,7.18,7.15,7.17,338800.0
2006-04-06 15:50:00,7.17,7.18,7.17,7.17,27600.0,7.17,7.18,7.17,7.17,27600.0
2006-04-06 15:55:00,7.17,7.18,7.17,7.18,36000.0,7.17,7.18,7.17,7.18,36000.0
2006-04-07 09:30:00,7.16,7.18,7.15,7.18,31600.0,7.16,7.18,7.15,7.18,31600.0
2006-04-07 09:35:00,7.18,7.25,7.18,7.21,38000.0,7.18,7.25,7.18,7.21,38000.0
2006-04-07 09:40:00,7.22,7.22,7.17,7.17,18400.0,7.22,7.22,7.17,7.17,18400.0
2006-04-07 09:45:00,7.17,7.17,7.14,7.15,47600.0,7.17,7.17,7.14,7.15,47600.0
2006-04-07 09:50:00,7.15,7.16,7.14,7.16,23600.0,7.15,7.16,7.14,7.16,23600.0
2006-04-07 09:55:00,7.16,7.16,7.14,7.14,21600.0,7.16,7.16,7.14,7.14,21600.0
2006-04-07 10:00:00,7.14,7.14,7.13,7.14,17200.0,7.14,7.14,7.13,7.14,17200.0
2006-04-07 10:05:00,7.14,7.16,7.14,7.16,41600.0,7.14,7.16,7.14,7.16,41600.0
2006-04-07 10:10:00,7.16,7.17,7.16,7.17,12800.0,7.16,7.17,7.16,7.17,12800.0
2006-04-07 10:15:00,7.16,7.16,7.14,7.14,16000.0,7.16,7.16,7.14,7.14,16000.0
2006-04-07 10:20:00,7.14,7.14,7.14,7.14,18000.0,7.14,7.14,7.14,7.14,18000.0
2006-04-07 10:25:00,7.14,7.14,7.13,7.14,34800.0,7.14,7.14,7.13,7.14,34800.0
2006-04-07 10:30:00,7.15,7.16,7.14,7.15,31200.0,7.15,7.16,7.14,7.15,31200.0
2006-04-07 10:35:00,7.15,7.15,7.14,7.14,58800.0,7.15,7.15,7.14,7.14,58800.0
2006-04-07 10:40:00,7.14,7.16,7.14,7.16,25600.0,7.14,7.16,7.14,7.16,25600.0
2006-04-07 10:45:00,7.14,7.15,7.14,7.14,49200.0,7.14,7.15,7.14,7.14,49200.0
2006-04-07 10:50:00,7.14,7.15,7.14,7.14,33200.0,7.14,7.15,7.14,7.14,33200.0
2006-04-07 10:55:00,7.14,7.14,7.13,7.13,106800.0,7.14,7.14,7.13,7.13,106800.0
2006-04-07 11:00:00,7.12,7.12,7.12,7.12,6800.0,7.12,7.12,7.12,7.12,6800.0
2006-04-07 11:05:00,7.13,7.14,7.13,7.14,7200.0,7.13,7.14,7.13,7.14,7200.0
2006-04-07 11:10:00,7.14,7.14,7.14,7.14,10000.0,7.14,7.14,7.14,7.14,10000.0
2006-04-07 11:15:00,7.14,7.16,7.14,7.14,16000.0,7.14,7.16,7.14,7.14,16000.0
2006-04-07 11:20:00,7.14,7.14,7.12,7.13,29600.0,7.14,7.14,7.12,7.13,29600.0
2006-04-07 11:25:00,7.13,7.13,7.13,7.13,14000.0,7.13,7.13,7.13,7.13,14000.0
2006-04-07 11:30:00,7.13,7.13,7.13,7.13,22400.0,7.13,7.13,7.13,7.13,22400.0
2006-04-07 11:35:00,7.13,7.14,7.13,7.13,37200.0,7.13,7.14,7.13,7.13,37200.0
2006-04-07 11:40:00,7.13,7.13,7.12,7.12,22800.0,7.13,7.13,7.12,7.12,22800.0
2006-04-07 11:45:00,7.12,7.13,7.12,7.12,62800.0,7.12,7.13,7.12,7.12,62800.0
2006-04-07 11:50:00,7.13,7.13,7.13,7.13,15600.0,7.13,7.13,7.13,7.13,15600.0
2006-04-07 11:55:00,7.13,7.13,7.13,7.13,6800.0,7.13,7.13,7.13,7.13,6800.0
2006-04-07 12:00:00,7.12,7.13,7.12,7.12,10800.0,7.12,7.13,7.12,7.12,10800.0
2006-04-07 12:05:00,7.12,7.13,7.12,7.13,10800.0,7.12,7.13,7.12,7.13,10800.0
2006-04-07 12:10:00,7.13,7.13,7.13,7.13,13200.0,7.13,7.13,7.13,7.13,13200.0
2006-04-07 12:15:00,7.13,7.16,7.13,7.16,19600.0,7.13,7.16,7.13,7.16,19600.0
2006-04-07 12:20:00,7.15,7.15,7.14,7.15,12800.0,7.15,7.15,7.14,7.15,12800.0
2006-04-07 12:25:00,7.15,7.16,7.14,7.15,32000.0,7.15,7.16,7.14,7.15,32000.0
2006-04-07 12:30:00,7.14,7.14,7.13,7.13,10400.0,7.14,7.14,7.13,7.13,10400.0
2006-04-07 12:35:00,7.12,7.13,7.11,7.12,169600.0,7.12,7.13,7.11,7.12,169600.0
2006-04-07 12:40:00,7.12,7.12,7.11,7.11,6800.0,7.12,7.12,7.11,7.11,6800.0
2006-04-07 12:45:00,7.11,7.11,7.11,7.11,13200.0,7.11,7.11,7.11,7.11,13200.0
2006-04-07 12:50:00,7.11,7.12,7.11,7.11,9600.0,7.11,7.12,7.11,7.11,9600.0
2006-04-07 12:55:00,7.11,7.12,7.11,7.11,13200.0,7.11,7.12,7.11,7.11,13200.0
2006-04-07 13:00:00,7.11,7.13,7.11,7.12,65200.0,7.11,7.13,7.11,7.12,65200.0
2006-04-07 13:05:00,7.12,7.13,7.12,7.13,17600.0,7.12,7.13,7.12,7.13,17600.0
2006-04-07 13:10:00,7.13,7.13,7.13,7.13,6400.0,7.13,7.13,7.13,7.13,6400.0
2006-04-07 13:15:00,7.13,7.13,7.13,7.13,9200.0,7.13,7.13,7.13,7.13,9200.0
2006-04-07 13:20:00,7.12,7.12,7.12,7.12,5200.0,7.12,7.12,7.12,7.12,5200.0
2006-04-07 13:25:00,7.12,7.12,7.12,7.12,12000.0,7.12,7.12,7.12,7.12,12000.0
2006-04-07 13:30:00,7.12,7.12,7.11,7.12,10400.0,7.12,7.12,7.11,7.12,10400.0
2006-04-07 13:35:00,7.12,7.13,7.12,7.13,52400.0,7.12,7.13,7.12,7.13,52400.0
2006-04-07 13:40:00,7.13,7.13,7.11,7.12,17600.0,7.13,7.13,7.11,7.12,17600.0
2006-04-07 13:45:00,7.12,7.12,7.11,7.11,56000.0,7.12,7.12,7.11,7.11,56000.0
2006-04-07 13:50:00,7.11,7.11,7.1,7.1,13600.0,7.11,7.11,7.1,7.1,13600.0
2006-04-07 13:55:00,7.1,7.1,7.1,7.1,16400.0,7.1,7.1,7.1,7.1,16400.0
2006-04-07 14:00:00,7.09,7.11,7.09,7.11,12800.0,7.09,7.11,7.09,7.11,12800.0
2006-04-07 14:05:00,7.13,7.13,7.12,7.12,4000.0,7.13,7.13,7.12,7.12,4000.0
2006-04-07 14:10:00,7.12,7.12,7.12,7.12,9600.0,7.12,7.12,7.12,7.12,9600.0
2006-04-07 14:15:00,7.12,7.12,7.11,7.11,8800.0,7.12,7.12,7.11,7.11,8800.0
2006-04-07 14:20:00,7.12,7.12,7.08,7.08,20000.0,7.12,7.12,7.08,7.08,20000.0
2006-04-07 14:25:00,7.08,7.08,7.08,7.08,10800.0,7.08,7.08,7.08,7.08,10800.0
2006-04-07 14:30:00,7.08,7.08,7.07,7.08,12400.0,7.08,7.08,7.07,7.08,12400.0
2006-04-07 14:35:00,7.08,7.08,7.08,7.08,15200.0,7.08,7.08,7.08,7.08,15200.0
2006-04-07 14:40:00,7.08,7.1,7.08,7.1,18400.0,7.08,7.1,7.08,7.1,18400.0
2006-04-07 14:45:00,7.1,7.1,7.09,7.09,4000.0,7.1,7.1,7.09,7.09,4000.0
2006-04-07 14:50:00,7.09,7.1,7.09,7.1,9200.0,7.09,7.1,7.09,7.1,9200.0
2006-04-07 14:55:00,7.09,7.09,7.08,7.08,2800.0,7.09,7.09,7.08,7.08,2800.0
2006-04-07 15:00:00,7.08,7.08,7.08,7.08,3200.0,7.08,7.08,7.08,7.08,3200.0
2006-04-07 15:05:00,7.08,7.1,7.08,7.1,27600.0,7.08,7.1,7.08,7.1,27600.0
2006-04-07 15:10:00,7.1,7.1,7.09,7.1,12000.0,7.1,7.1,7.09,7.1,12000.0
2006-04-07 15:15:00,7.1,7.1,7.09,7.09,12800.0,7.1,7.1,7.09,7.09,12800.0
2006-04-07 15:20:00,7.09,7.09,7.09,7.09,10800.0,7.09,7.09,7.09,7.09,10800.0
2006-04-07 15:25:00,7.09,7.1,7.09,7.1,52400.0,7.09,7.1,7.09,7.1,52400.0
2006-04-07 15:30:00,7.1,7.11,7.1,7.1,14400.0,7.1,7.11,7.1,7.1,14400.0
2006-04-07 15:35:00,7.1,7.11,7.1,7.11,14400.0,7.1,7.11,7.1,7.11,14400.0
2006-04-07 15:40:00,7.1,7.11,7.1,7.11,49600.0,7.1,7.11,7.1,7.11,49600.0
2006-04-07 15:45:00,7.11,7.11,7.1,7.11,33600.0,7.11,7.11,7.1,7.11,33600.0
2006-04-07 15:50:00,7.11,7.12,7.11,7.12,163200.0,7.11,7.12,7.11,7.12,163200.0
2006-04-07 15:55:00,7.12,7.12,7.11,7.11,53600.0,7.12,7.12,7.11,7.11,53600.0
2006-04-10 09:30:00,7.12,7.13,7.12,7.13,13200.0,7.12,7.13,7.12,7.13,13200.0
2006-04-10 09:35:00,7.13,7.14,7.13,7.13,4000.0,7.13,7.14,7.13,7.13,4000.0
2006-04-10 09:40:00,7.15,7.17,7.1,7.14,30400.0,7.15,7.17,7.1,7.14,30400.0
2006-04-10 09:45:00,7.14,7.14,7.14,7.14,4800.0,7.14,7.14,7.14,7.14,4800.0
2006-04-10 09:50:00,7.14,7.14,7.13,7.14,38800.0,7.14,7.14,7.13,7.14,38800.0
2006-04-10 09:55:00,7.13,7.13,7.13,7.13,36800.0,7.13,7.13,7.13,7.13,36800.0
2006-04-10 10:00:00,7.12,7.14,7.11,7.14,30000.0,7.12,7.14,7.11,7.14,30000.0
2006-04-10 10:05:00,7.14,7.17,7.14,7.16,41600.0,7.14,7.17,7.14,7.16,41600.0
2006-04-10 10:10:00,7.15,7.15,7.14,7.14,50400.0,7.15,7.15,7.14,7.14,50400.0
2006-04-10 10:15:00,7.13,7.17,7.13,7.17,69600.0,7.13,7.17,7.13,7.17,69600.0
2006-04-10 10:20:00,7.17,7.18,7.16,7.16,52000.0,7.17,7.18,7.16,7.16,52000.0
2006-04-10 10:25:00,7.16,7.17,7.16,7.16,39200.0,7.16,7.17,7.16,7.16,39200.0
2006-04-10 10:30:00,7.16,7.16,7.16,7.16,32400.0,7.16,7.16,7.16,7.16,32400.0
2006-04-10 10:35:00,7.16,7.16,7.13,7.14,26000.0,7.16,7.16,7.13,7.14,26000.0
2006-04-10 10:40:00,7.14,7.14,7.12,7.12,29600.0,7.14,7.14,7.12,7.12,29600.0
2006-04-10 10:45:00,7.11,7.11,7.1,7.11,22800.0,7.11,7.11,7.1,7.11,22800.0
2006-04-10 10:50:00,7.11,7.13,7.11,7.13,87600.0,7.11,7.13,7.11,7.13,87600.0
2006-04-10 10:55:00,7.13,7.13,7.12,7.13,30800.0,7.13,7.13,7.12,7.13,30800.0
2006-04-10 11:00:00,7.13,7.13,7.12,7.12,4400.0,7.13,7.13,7.12,7.12,4400.0
2006-04-10 11:05:00,7.12,7.12,7.12,7.12,30000.0,7.12,7.12,7.12,7.12,30000.0
2006-04-10 11:10:00,7.11,7.12,7.11,7.11,39600.0,7.11,7.12,7.11,7.11,39600.0
2006-04-10 11:15:00,7.11,7.12,7.11,7.11,16400.0,7.11,7.12,7.11,7.11,16400.0
2006-04-10 11:20:00,7.11,7.14,7.11,7.14,69200.0,7.11,7.14,7.11,7.14,69200.0
2006-04-10 11:25:00,7.14,7.15,7.14,7.15,6800.0,7.14,7.15,7.14,7.15,6800.0
2006-04-10 11:30:00,7.15,7.15,7.13,7.13,10000.0,7.15,7.15,7.13,7.13,10000.0
2006-04-10 11:35:00,7.13,7.13,7.13,7.13,6000.0,7.13,7.13,7.13,7.13,6000.0
2006-04-10 11:40:00,7.13,7.13,7.13,7.13,3600.0,7.13,7.13,7.13,7.13,3600.0
2006-04-10 11:45:00,7.13,7.15,7.13,7.15,6800.0,7.13,7.15,7.13,7.15,6800.0
2006-04-10 11:50:00,7.15,7.16,7.15,7.15,7600.0,7.15,7.16,7.15,7.15,7600.0
2006-04-10 11:55:00,7.15,7.15,7.15,7.15,6400.0,7.15,7.15,7.15,7.15,6400.0
2006-04-10 12:00:00,7.15,7.18,7.15,7.17,15600.0,7.15,7.18,7.15,7.17,15600.0
2006-04-10 12:05:00,7.17,7.17,7.17,7.17,10800.0,7.17,7.17,7.17,7.17,10800.0
2006-04-10 12:10:00,7.17,7.2,7.17,7.18,19600.0,7.17,7.2,7.17,7.18,19600.0
2006-04-10 12:15:00,7.18,7.18,7.18,7.18,2400.0,7.18,7.18,7.18,7.18,2400.0
2006-04-10 12:20:00,7.18,7.18,7.17,7.18,4000.0,7.18,7.18,7.17,7.18,4000.0
2006-04-10 12:25:00,7.17,7.17,7.16,7.17,9200.0,7.17,7.17,7.16,7.17,9200.0
2006-04-10 12:30:00,7.17,7.17,7.17,7.17,2800.0,7.17,7.17,7.17,7.17,2800.0
2006-04-10 12:35:00,7.17,7.17,7.15,7.17,12800.0,7.17,7.17,7.15,7.17,12800.0
2006-04-10 12:40:00,7.17,7.17,7.16,7.17,2400.0,7.17,7.17,7.16,7.17,2400.0
2006-04-10 12:45:00,7.17,7.17,7.16,7.16,4800.0,7.17,7.17,7.16,7.16,4800.0
2006-04-10 12:50:00,7.15,7.15,7.14,7.15,4800.0,7.15,7.15,7.14,7.15,4800.0
2006-04-10 12:55:00,7.15,7.16,7.15,7.15,6400.0,7.15,7.16,7.15,7.15,6400.0
2006-04-10 13:00:00,7.14,7.15,7.14,7.15,2400.0,7.14,7.15,7.14,7.15,2400.0
2006-04-10 13:05:00,7.14,7.15,7.14,7.14,1200.0,7.14,7.15,7.14,7.14,1200.0
2006-04-10 13:10:00,7.14,7.14,7.13,7.13,11200.0,7.14,7.14,7.13,7.13,11200.0
2006-04-10 13:15:00,7.13,7.13,7.13,7.13,7200.0,7.13,7.13,7.13,7.13,7200.0
2006-04-10 13:20:00,7.13,7.14,7.13,7.13,12800.0,7.13,7.14,7.13,7.13,12800.0
2006-04-10 13:25:00,7.12,7.13,7.07,7.07,17200.0,7.12,7.13,7.07,7.07,17200.0
2006-04-10 13:30:00,7.07,7.11,7.06,7.1,49600.0,7.07,7.11,7.06,7.1,49600.0
2006-04-10 13:35:00,7.09,7.1,7.08,7.09,29600.0,7.09,7.1,7.08,7.09,29600.0
2006-04-10 13:40:00,7.09,7.11,7.09,7.1,6800.0,7.09,7.11,7.09,7.1,6800.0
2006-04-10 13:45:00,7.08,7.08,7.07,7.07,6800.0,7.08,7.08,7.07,7.07,6800.0
2006-04-10 13:50:00,7.07,7.08,7.06,7.08,72400.0,7.07,7.08,7.06,7.08,72400.0
2006-04-10 13:55:00,7.08,7.08,7.07,7.07,5200.0,7.08,7.08,7.07,7.07,5200.0
2006-04-10 14:00:00,7.07,7.07,7.04,7.05,68000.0,7.07,7.07,7.04,7.05,68000.0
2006-04-10 14:05:00,7.05,7.07,7.05,7.07,50400.0,7.05,7.07,7.05,7.07,50400.0
2006-04-10 14:10:00,7.07,7.08,7.07,7.08,25200.0,7.07,7.08,7.07,7.08,25200.0
2006-04-10 14:15:00,7.08,7.08,7.07,7.07,5600.0,7.08,7.08,7.07,7.07,5600.0
2006-04-10 14:20:00,7.07,7.08,7.06,7.08,11200.0,7.07,7.08,7.06,7.08,11200.0
2006-04-10 14:25:00,7.08,7.09,7.08,7.08,8800.0,7.08,7.09,7.08,7.08,8800.0
2006-04-10 14:30:00,7.08,7.08,7.08,7.08,7200.0,7.08,7.08,7.08,7.08,7200.0
2006-04-10 14:35:00,7.08,7.08,7.08,7.08,13200.0,7.08,7.08,7.08,7.08,13200.0
2006-04-10 14:40:00,7.08,7.09,7.07,7.08,14800.0,7.08,7.09,7.07,7.08,14800.0
2006-04-10 14:45:00,7.08,7.08,7.07,7.08,9600.0,7.08,7.08,7.07,7.08,9600.0
2006-04-10 14:50:00,7.08,7.08,7.07,7.08,13600.0,7.08,7.08,7.07,7.08,13600.0
2006-04-10 14:55:00,7.08,7.08,7.07,7.07,7200.0,7.08,7.08,7.07,7.07,7200.0
2006-04-10 15:00:00,7.07,7.08,7.07,7.08,12800.0,7.07,7.08,7.07,7.08,12800.0
2006-04-10 15:05:00,7.08,7.08,7.06,7.08,42000.0,7.08,7.08,7.06,7.08,42000.0
2006-04-10 15:10:00,7.07,7.09,7.07,7.08,9600.0,7.07,7.09,7.07,7.08,9600.0
2006-04-10 15:15:00,7.08,7.08,7.07,7.08,12400.0,7.08,7.08,7.07,7.08,12400.0
2006-04-10 15:20:00,7.08,7.1,7.08,7.1,7200.0,7.08,7.1,7.08,7.1,7200.0
2006-04-10 15:25:00,7.1,7.11,7.09,7.09,25200.0,7.1,7.11,7.09,7.09,25200.0
2006-04-10 15:30:00,7.09,7.11,7.09,7.11,12400.0,7.09,7.11,7.09,7.11,12400.0
2006-04-10 15:35:00,7.11,7.13,7.11,7.13,53600.0,7.11,7.13,7.11,7.13,53600.0
2006-04-10 15:40:00,7.13,7.15,7.13,7.14,20800.0,7.13,7.15,7.13,7.14,20800.0
2006-04-10 15:45:00,7.14,7.14,7.13,7.14,34000.0,7.14,7.14,7.13,7.14,34000.0
2006-04-10 15:50:00,7.14,7.14,7.12,7.12,30800.0,7.14,7.14,7.12,7.12,30800.0
2006-04-10 15:55:00,7.12,7.14,7.12,7.14,44400.0,7.12,7.14,7.12,7.14,44400.0
2006-04-11 09:30:00,7.14,7.16,7.14,7.16,6400.0,7.14,7.16,7.14,7.16,6400.0
2006-04-11 09:35:00,7.15,7.16,7.15,7.16,1200.0,7.15,7.16,7.15,7.16,1200.0
2006-04-11 09:40:00,7.16,7.16,7.15,7.15,3600.0,7.16,7.16,7.15,7.15,3600.0
2006-04-11 09:45:00,7.15,7.15,7.03,7.08,82000.0,7.15,7.15,7.03,7.08,82000.0
2006-04-11 09:50:00,7.08,7.09,7.08,7.09,6800.0,7.08,7.09,7.08,7.09,6800.0
2006-04-11 09:55:00,7.09,7.09,7.05,7.05,34000.0,7.09,7.09,7.05,7.05,34000.0
2006-04-11 10:00:00,7.05,7.06,7.05,7.06,6000.0,7.05,7.06,7.05,7.06,6000.0
2006-04-11 10:05:00,7.05,7.06,7.05,7.06,7200.0,7.05,7.06,7.05,7.06,7200.0
2006-04-11 10:10:00,7.07,7.07,7.05,7.05,11200.0,7.07,7.07,7.05,7.05,11200.0
2006-04-11 10:15:00,7.05,7.05,7.05,7.05,2000.0,7.05,7.05,7.05,7.05,2000.0
2006-04-11 10:20:00,7.05,7.05,7.02,7.04,22400.0,7.05,7.05,7.02,7.04,22400.0
2006-04-11 10:25:00,7.04,7.06,7.04,7.05,17600.0,7.04,7.06,7.04,7.05,17600.0
2006-04-11 10:30:00,7.06,7.06,7.05,7.05,187200.0,7.06,7.06,7.05,7.05,187200.0
2006-04-11 10:35:00,7.04,7.04,7.03,7.03,4800.0,7.04,7.04,7.03,7.03,4800.0
2006-04-11 10:40:00,7.03,7.03,7.01,7.01,7200.0,7.03,7.03,7.01,7.01,7200.0
2006-04-11 10:45:00,7.01,7.03,7.01,7.03,27600.0,7.01,7.03,7.01,7.03,27600.0
2006-04-11 10:50:00,7.02,7.03,7.02,7.03,26000.0,7.02,7.03,7.02,7.03,26000.0
2006-04-11 10:55:00,7.02,7.02,7.01,7.02,7600.0,7.02,7.02,7.01,7.02,7600.0
2006-04-11 11:00:00,7.02,7.04,7.02,7.04,8800.0,7.02,7.04,7.02,7.04,8800.0
2006-04-11 11:05:00,7.04,7.04,7.04,7.04,9200.0,7.04,7.04,7.04,7.04,9200.0
2006-04-11 11:10:00,7.04,7.04,7.03,7.03,14400.0,7.04,7.04,7.03,7.03,14400.0
2006-04-11 11:15:00,7.03,7.03,7.03,7.03,1200.0,7.03,7.03,7.03,7.03,1200.0
2006-04-11 11:20:00,7.03,7.03,7.02,7.03,7200.0,7.03,7.03,7.02,7.03,7200.0
2006-04-11 11:25:00,7.03,7.03,7.03,7.03,7200.0,7.03,7.03,7.03,7.03,7200.0
2006-04-11 11:30:00,7.02,7.02,7.02,7.02,400.0,7.02,7.02,7.02,7.02,400.0
2006-04-11 11:35:00,7.02,7.02,7.02,7.02,2800.0,7.02,7.02,7.02,7.02,2800.0
2006-04-11 11:40:00,7.01,7.02,7.01,7.01,3600.0,7.01,7.02,7.01,7.01,3600.0
2006-04-11 11:45:00,7.0,7.01,7.0,7.01,12000.0,7.0,7.01,7.0,7.01,12000.0
2006-04-11 11:50:00,7.01,7.01,7.01,7.01,12400.0,7.01,7.01,7.01,7.01,12400.0
2006-04-11 11:55:00,7.01,7.02,7.01,7.01,4400.0,7.01,7.02,7.01,7.01,4400.0
2006-04-11 12:00:00,7.02,7.02,7.0,7.0,11200.0,7.02,7.02,7.0,7.0,11200.0
2006-04-11 12:05:00,7.01,7.01,7.0,7.01,15600.0,7.01,7.01,7.0,7.01,15600.0
2006-04-11 12:10:00,7.0,7.01,7.0,7.01,64000.0,7.0,7.01,7.0,7.01,64000.0
2006-04-11 12:15:00,7.01,7.02,7.01,7.01,7200.0,7.01,7.02,7.01,7.01,7200.0
2006-04-11 12:20:00,7.01,7.01,7.01,7.01,3600.0,7.01,7.01,7.01,7.01,3600.0
2006-04-11 12:25:00,7.01,7.02,7.01,7.02,9200.0,7.01,7.02,7.01,7.02,9200.0
2006-04-11 12:30:00,7.02,7.02,7.02,7.02,0.0,7.02,7.02,7.02,7.02,0.0
2006-04-11 12:35:00,7.02,7.03,7.02,7.03,15200.0,7.02,7.03,7.02,7.03,15200.0
2006-04-11 12:40:00,7.03,7.03,7.03,7.03,1600.0,7.03,7.03,7.03,7.03,1600.0
2006-04-11 12:45:00,7.02,7.02,7.0,7.01,18400.0,7.02,7.02,7.0,7.01,18400.0
2006-04-11 12:50:00,7.01,7.01,7.01,7.01,2800.0,7.01,7.01,7.01,7.01,2800.0
2006-04-11 12:55:00,7.02,7.02,7.0,7.01,45600.0,7.02,7.02,7.0,7.01,45600.0
2006-04-11 13:00:00,7.0,7.01,7.0,7.01,78800.0,7.0,7.01,7.0,7.01,78800.0
2006-04-11 13:05:00,7.01,7.02,7.01,7.02,5200.0,7.01,7.02,7.01,7.02,5200.0
2006-04-11 13:10:00,7.01,7.01,7.0,7.01,6800.0,7.01,7.01,7.0,7.01,6800.0
2006-04-11 13:15:00,7.01,7.01,7.0,7.01,8800.0,7.01,7.01,7.0,7.01,8800.0
2006-04-11 13:20:00,7.01,7.03,7.01,7.03,8800.0,7.01,7.03,7.01,7.03,8800.0
2006-04-11 13:25:00,7.02,7.02,7.02,7.02,4400.0,7.02,7.02,7.02,7.02,4400.0
2006-04-11 13:30:00,7.02,7.02,7.01,7.02,11200.0,7.02,7.02,7.01,7.02,11200.0
2006-04-11 13:35:00,7.01,7.02,7.0,7.02,7200.0,7.01,7.02,7.0,7.02,7200.0
2006-04-11 13:40:00,7.01,7.02,7.0,7.02,8800.0,7.01,7.02,7.0,7.02,8800.0
2006-04-11 13:45:00,7.02,7.02,7.0,7.0,12400.0,7.02,7.02,7.0,7.0,12400.0
2006-04-11 13:50:00,7.01,7.01,7.01,7.01,5200.0,7.01,7.01,7.01,7.01,5200.0
2006-04-11 13:55:00,7.01,7.02,7.01,7.02,15600.0,7.01,7.02,7.01,7.02,15600.0
2006-04-11 14:00:00,7.02,7.03,7.02,7.03,15200.0,7.02,7.03,7.02,7.03,15200.0
2006-04-11 14:05:00,7.03,7.03,7.03,7.03,7600.0,7.03,7.03,7.03,7.03,7600.0
2006-04-11 14:10:00,7.03,7.03,7.03,7.03,14400.0,7.03,7.03,7.03,7.03,14400.0
2006-04-11 14:15:00,7.03,7.03,7.03,7.03,1200.0,7.03,7.03,7.03,7.03,1200.0
2006-04-11 14:20:00,7.03,7.03,7.03,7.03,7200.0,7.03,7.03,7.03,7.03,7200.0
2006-04-11 14:25:00,7.03,7.03,7.03,7.03,8000.0,7.03,7.03,7.03,7.03,8000.0
2006-04-11 14:30:00,7.03,7.05,7.03,7.05,20000.0,7.03,7.05,7.03,7.05,20000.0
2006-04-11 14:35:00,7.05,7.05,7.04,7.04,3600.0,7.05,7.05,7.04,7.04,3600.0
2006-04-11 14:40:00,7.04,7.05,7.04,7.04,10400.0,7.04,7.05,7.04,7.04,10400.0
2006-04-11 14:45:00,7.04,7.04,7.04,7.04,19600.0,7.04,7.04,7.04,7.04,19600.0
2006-04-11 14:50:00,7.04,7.04,7.04,7.04,10400.0,7.04,7.04,7.04,7.04,10400.0
2006-04-11 14:55:00,7.04,7.04,7.04,7.04,6800.0,7.04,7.04,7.04,7.04,6800.0
2006-04-11 15:00:00,7.04,7.04,7.04,7.04,7600.0,7.04,7.04,7.04,7.04,7600.0
2006-04-11 15:05:00,7.04,7.04,7.04,7.04,16800.0,7.04,7.04,7.04,7.04,16800.0
2006-04-11 15:10:00,7.04,7.04,7.04,7.04,6400.0,7.04,7.04,7.04,7.04,6400.0
2006-04-11 15:15:00,7.04,7.04,7.04,7.04,6400.0,7.04,7.04,7.04,7.04,6400.0
2006-04-11 15:20:00,7.04,7.04,7.04,7.04,16400.0,7.04,7.04,7.04,7.04,16400.0
2006-04-11 15:25:00,7.04,7.04,7.04,7.04,5200.0,7.04,7.04,7.04,7.04,5200.0
2006-04-11 15:30:00,7.04,7.04,7.04,7.04,32000.0,7.04,7.04,7.04,7.04,32000.0
2006-04-11 15:35:00,7.04,7.04,7.04,7.04,18800.0,7.04,7.04,7.04,7.04,18800.0
2006-04-11 15:40:00,7.04,7.04,7.04,7.04,9200.0,7.04,7.04,7.04,7.04,9200.0
2006-04-11 15:45:00,7.04,7.05,7.04,7.05,28400.0,7.04,7.05,7.04,7.05,28400.0
2006-04-11 15:50:00,7.05,7.05,7.04,7.05,25200.0,7.05,7.05,7.04,7.05,25200.0
2006-04-11 15:55:00,7.04,7.07,7.04,7.06,88800.0,7.04,7.07,7.04,7.06,88800.0
2006-04-12 09:30:00,7.07,7.08,7.07,7.08,5600.0,7.07,7.08,7.07,7.08,5600.0
2006-04-12 09:35:00,7.08,7.13,7.08,7.13,9600.0,7.08,7.13,7.08,7.13,9600.0
2006-04-12 09:40:00,7.13,7.13,7.11,7.12,16800.0,7.13,7.13,7.11,7.12,16800.0
2006-04-12 09:45:00,7.12,7.15,7.12,7.13,12400.0,7.12,7.15,7.12,7.13,12400.0
2006-04-12 09:50:00,7.14,7.16,7.13,7.13,7200.0,7.14,7.16,7.13,7.13,7200.0
2006-04-12 09:55:00,7.13,7.18,7.13,7.18,16000.0,7.13,7.18,7.13,7.18,16000.0
2006-04-12 10:00:00,7.19,7.19,7.14,7.14,13600.0,7.19,7.19,7.14,7.14,13600.0
2006-04-12 10:05:00,7.14,7.18,7.14,7.18,10000.0,7.14,7.18,7.14,7.18,10000.0
2006-04-12 10:10:00,7.18,7.18,7.15,7.15,16800.0,7.18,7.18,7.15,7.15,16800.0
2006-04-12 10:15:00,7.15,7.17,7.14,7.14,8000.0,7.15,7.17,7.14,7.14,8000.0
2006-04-12 10:20:00,7.14,7.17,7.14,7.17,13600.0,7.14,7.17,7.14,7.17,13600.0
2006-04-12 10:25:00,7.17,7.18,7.14,7.14,16400.0,7.17,7.18,7.14,7.14,16400.0
2006-04-12 10:30:00,7.13,7.18,7.13,7.17,1081600.0,7.13,7.18,7.13,7.17,1081600.0
2006-04-12 10:35:00,7.17,7.21,7.16,7.21,22000.0,7.17,7.21,7.16,7.21,22000.0
2006-04-12 10:40:00,7.21,7.23,7.21,7.23,12400.0,7.21,7.23,7.21,7.23,12400.0
2006-04-12 10:45:00,7.23,7.24,7.21,7.24,32400.0,7.23,7.24,7.21,7.24,32400.0
2006-04-12 10:50:00,7.24,7.25,7.22,7.25,23600.0,7.24,7.25,7.22,7.25,23600.0
2006-04-12 10:55:00,7.25,7.25,7.24,7.24,36400.0,7.25,7.25,7.24,7.24,36400.0
2006-04-12 11:00:00,7.25,7.25,7.23,7.23,30400.0,7.25,7.25,7.23,7.23,30400.0
2006-04-12 11:05:00,7.23,7.25,7.23,7.24,19200.0,7.23,7.25,7.23,7.24,19200.0
2006-04-12 11:10:00,7.24,7.25,7.24,7.25,22400.0,7.24,7.25,7.24,7.25,22400.0
2006-04-12 11:15:00,7.25,7.27,7.24,7.26,33200.0,7.25,7.27,7.24,7.26,33200.0
2006-04-12 11:20:00,7.27,7.27,7.26,7.26,14400.0,7.27,7.27,7.26,7.26,14400.0
2006-04-12 11:25:00,7.28,7.33,7.28,7.33,14000.0,7.28,7.33,7.28,7.33,14000.0
2006-04-12 11:30:00,7.33,7.33,7.29,7.29,14800.0,7.33,7.33,7.29,7.29,14800.0
2006-04-12 11:35:00,7.3,7.3,7.25,7.26,14400.0,7.3,7.3,7.25,7.26,14400.0
2006-04-12 11:40:00,7.25,7.27,7.25,7.27,6400.0,7.25,7.27,7.25,7.27,6400.0
2006-04-12 11:45:00,7.27,7.27,7.27,7.27,4800.0,7.27,7.27,7.27,7.27,4800.0
2006-04-12 11:50:00,7.27,7.27,7.26,7.26,14400.0,7.27,7.27,7.26,7.26,14400.0
2006-04-12 11:55:00,7.26,7.26,7.26,7.26,4400.0,7.26,7.26,7.26,7.26,4400.0
2006-04-12 12:00:00,7.26,7.26,7.25,7.25,16400.0,7.26,7.26,7.25,7.25,16400.0
2006-04-12 12:05:00,7.25,7.25,7.24,7.24,29200.0,7.25,7.25,7.24,7.24,29200.0
2006-04-12 12:10:00,7.25,7.26,7.25,7.26,24800.0,7.25,7.26,7.25,7.26,24800.0
2006-04-12 12:15:00,7.26,7.26,7.26,7.26,800.0,7.26,7.26,7.26,7.26,800.0
2006-04-12 12:20:00,7.26,7.27,7.26,7.26,4800.0,7.26,7.27,7.26,7.26,4800.0
2006-04-12 12:25:00,7.26,7.26,7.24,7.24,26800.0,7.26,7.26,7.24,7.24,26800.0
2006-04-12 12:30:00,7.24,7.25,7.24,7.25,31600.0,7.24,7.25,7.24,7.25,31600.0
2006-04-12 12:35:00,7.25,7.25,7.25,7.25,16800.0,7.25,7.25,7.25,7.25,16800.0
2006-04-12 12:40:00,7.25,7.26,7.25,7.25,6000.0,7.25,7.26,7.25,7.25,6000.0
2006-04-12 12:45:00,7.26,7.26,7.25,7.26,8400.0,7.26,7.26,7.25,7.26,8400.0
2006-04-12 12:50:00,7.26,7.26,7.26,7.26,6400.0,7.26,7.26,7.26,7.26,6400.0
2006-04-12 12:55:00,7.25,7.25,7.23,7.24,68800.0,7.25,7.25,7.23,7.24,68800.0
2006-04-12 13:00:00,7.24,7.25,7.23,7.23,24800.0,7.24,7.25,7.23,7.23,24800.0
2006-04-12 13:05:00,7.24,7.24,7.22,7.22,34000.0,7.24,7.24,7.22,7.22,34000.0
2006-04-12 13:10:00,7.21,7.21,7.19,7.2,57600.0,7.21,7.21,7.19,7.2,57600.0
2006-04-12 13:15:00,7.2,7.21,7.18,7.21,74800.0,7.2,7.21,7.18,7.21,74800.0
2006-04-12 13:20:00,7.21,7.21,7.2,7.2,4800.0,7.21,7.21,7.2,7.2,4800.0
2006-04-12 13:25:00,7.2,7.2,7.18,7.18,4000.0,7.2,7.2,7.18,7.18,4000.0
2006-04-12 13:30:00,7.18,7.18,7.18,7.18,5600.0,7.18,7.18,7.18,7.18,5600.0
2006-04-12 13:35:00,7.18,7.18,7.17,7.18,4000.0,7.18,7.18,7.17,7.18,4000.0
2006-04-12 13:40:00,7.18,7.18,7.17,7.18,8000.0,7.18,7.18,7.17,7.18,8000.0
2006-04-12 13:45:00,7.17,7.17,7.16,7.16,3200.0,7.17,7.17,7.16,7.16,3200.0
2006-04-12 13:50:00,7.16,7.17,7.16,7.17,1200.0,7.16,7.17,7.16,7.17,1200.0
2006-04-12 13:55:00,7.17,7.17,7.17,7.17,1600.0,7.17,7.17,7.17,7.17,1600.0
2006-04-12 14:00:00,7.16,7.17,7.16,7.17,2400.0,7.16,7.17,7.16,7.17,2400.0
2006-04-12 14:05:00,7.17,7.17,7.16,7.17,6400.0,7.17,7.17,7.16,7.17,6400.0
2006-04-12 14:10:00,7.17,7.17,7.17,7.17,800.0,7.17,7.17,7.17,7.17,800.0
2006-04-12 14:15:00,7.17,7.17,7.16,7.16,4000.0,7.17,7.17,7.16,7.16,4000.0
2006-04-12 14:20:00,7.16,7.18,7.16,7.18,6800.0,7.16,7.18,7.16,7.18,6800.0
2006-04-12 14:25:00,7.17,7.17,7.16,7.16,9600.0,7.17,7.17,7.16,7.16,9600.0
2006-04-12 14:30:00,7.16,7.16,7.16,7.16,13200.0,7.16,7.16,7.16,7.16,13200.0
2006-04-12 14:35:00,7.16,7.18,7.16,7.18,9600.0,7.16,7.18,7.16,7.18,9600.0
2006-04-12 14:40:00,7.18,7.19,7.18,7.19,20000.0,7.18,7.19,7.18,7.19,20000.0
2006-04-12 14:45:00,7.19,7.19,7.19,7.19,10000.0,7.19,7.19,7.19,7.19,10000.0
2006-04-12 14:50:00,7.19,7.19,7.19,7.19,24800.0,7.19,7.19,7.19,7.19,24800.0
2006-04-12 14:55:00,7.19,7.2,7.19,7.2,26000.0,7.19,7.2,7.19,7.2,26000.0
2006-04-12 15:00:00,7.2,7.2,7.19,7.19,7600.0,7.2,7.2,7.19,7.19,7600.0
2006-04-12 15:05:00,7.19,7.21,7.19,7.21,10800.0,7.19,7.21,7.19,7.21,10800.0
2006-04-12 15:10:00,7.22,7.22,7.21,7.21,17200.0,7.22,7.22,7.21,7.21,17200.0
2006-04-12 15:15:00,7.2,7.2,7.19,7.2,20800.0,7.2,7.2,7.19,7.2,20800.0
2006-04-12 15:20:00,7.2,7.2,7.19,7.19,8000.0,7.2,7.2,7.19,7.19,8000.0
2006-04-12 15:25:00,7.19,7.19,7.19,7.19,18400.0,7.19,7.19,7.19,7.19,18400.0
2006-04-12 15:30:00,7.19,7.19,7.19,7.19,8800.0,7.19,7.19,7.19,7.19,8800.0
2006-04-12 15:35:00,7.19,7.19,7.18,7.18,48400.0,7.19,7.19,7.18,7.18,48400.0
2006-04-12 15:40:00,7.18,7.19,7.18,7.19,28000.0,7.18,7.19,7.18,7.19,28000.0
2006-04-12 15:45:00,7.19,7.2,7.19,7.2,9200.0,7.19,7.2,7.19,7.2,9200.0
2006-04-12 15:50:00,7.2,7.22,7.19,7.21,30800.0,7.2,7.22,7.19,7.21,30800.0
2006-04-12 15:55:00,7.22,7.22,7.21,7.22,62800.0,7.22,7.22,7.21,7.22,62800.0
2006-04-13 09:30:00,7.22,7.22,7.18,7.2,7600.0,7.22,7.22,7.18,7.2,7600.0
2006-04-13 09:35:00,7.21,7.21,7.18,7.18,10000.0,7.21,7.21,7.18,7.18,10000.0
2006-04-13 09:40:00,7.16,7.16,7.16,7.16,2000.0,7.16,7.16,7.16,7.16,2000.0
2006-04-13 09:45:00,7.16,7.16,7.15,7.15,10400.0,7.16,7.16,7.15,7.15,10400.0
2006-04-13 09:50:00,7.15,7.18,7.15,7.18,6400.0,7.15,7.18,7.15,7.18,6400.0
2006-04-13 09:55:00,7.18,7.18,7.17,7.17,4800.0,7.18,7.18,7.17,7.17,4800.0
2006-04-13 10:00:00,7.17,7.21,7.17,7.21,6800.0,7.17,7.21,7.17,7.21,6800.0
2006-04-13 10:05:00,7.21,7.21,7.2,7.21,11200.0,7.21,7.21,7.2,7.21,11200.0
2006-04-13 10:10:00,7.21,7.21,7.18,7.18,7600.0,7.21,7.21,7.18,7.18,7600.0
2006-04-13 10:15:00,7.18,7.19,7.18,7.19,3600.0,7.18,7.19,7.18,7.19,3600.0
2006-04-13 10:20:00,7.19,7.19,7.18,7.18,7200.0,7.19,7.19,7.18,7.18,7200.0
2006-04-13 10:25:00,7.18,7.18,7.17,7.17,5200.0,7.18,7.18,7.17,7.17,5200.0
2006-04-13 10:30:00,7.17,7.18,7.17,7.18,9600.0,7.17,7.18,7.17,7.18,9600.0
2006-04-13 10:35:00,7.19,7.19,7.18,7.18,2400.0,7.19,7.19,7.18,7.18,2400.0
2006-04-13 10:40:00,7.18,7.19,7.18,7.18,18400.0,7.18,7.19,7.18,7.18,18400.0
2006-04-13 10:45:00,7.18,7.21,7.18,7.21,11200.0,7.18,7.21,7.18,7.21,11200.0
2006-04-13 10:50:00,7.21,7.21,7.2,7.21,6800.0,7.21,7.21,7.2,7.21,6800.0
2006-04-13 10:55:00,7.21,7.21,7.21,7.21,3600.0,7.21,7.21,7.21,7.21,3600.0
2006-04-13 11:00:00,7.21,7.21,7.18,7.18,8400.0,7.21,7.21,7.18,7.18,8400.0
2006-04-13 11:05:00,7.18,7.2,7.18,7.2,1600.0,7.18,7.2,7.18,7.2,1600.0
2006-04-13 11:10:00,7.2,7.23,7.2,7.23,16000.0,7.2,7.23,7.2,7.23,16000.0
2006-04-13 11:15:00,7.23,7.23,7.21,7.22,5600.0,7.23,7.23,7.21,7.22,5600.0
2006-04-13 11:20:00,7.21,7.21,7.21,7.21,6400.0,7.21,7.21,7.21,7.21,6400.0
2006-04-13 11:25:00,7.21,7.22,7.21,7.22,4400.0,7.21,7.22,7.21,7.22,4400.0
2006-04-13 11:30:00,7.21,7.23,7.21,7.21,5200.0,7.21,7.23,7.21,7.21,5200.0
2006-04-13 11:35:00,7.22,7.22,7.21,7.21,1200.0,7.22,7.22,7.21,7.21,1200.0
2006-04-13 11:40:00,7.21,7.22,7.2,7.22,8800.0,7.21,7.22,7.2,7.22,8800.0
2006-04-13 11:45:00,7.22,7.22,7.22,7.22,1600.0,7.22,7.22,7.22,7.22,1600.0
2006-04-13 11:50:00,7.2,7.21,7.2,7.21,4800.0,7.2,7.21,7.2,7.21,4800.0
2006-04-13 11:55:00,7.2,7.23,7.2,7.23,9600.0,7.2,7.23,7.2,7.23,9600.0
2006-04-13 12:00:00,7.23,7.23,7.23,7.23,8800.0,7.23,7.23,7.23,7.23,8800.0
2006-04-13 12:05:00,7.22,7.24,7.22,7.24,5600.0,7.22,7.24,7.22,7.24,5600.0
2006-04-13 12:10:00,7.24,7.24,7.22,7.22,2800.0,7.24,7.24,7.22,7.22,2800.0
2006-04-13 12:15:00,7.22,7.22,7.21,7.21,2400.0,7.22,7.22,7.21,7.21,2400.0
2006-04-13 12:20:00,7.21,7.21,7.21,7.21,4400.0,7.21,7.21,7.21,7.21,4400.0
2006-04-13 12:25:00,7.21,7.21,7.2,7.2,15200.0,7.21,7.21,7.2,7.2,15200.0
2006-04-13 12:30:00,7.21,7.23,7.21,7.23,2000.0,7.21,7.23,7.21,7.23,2000.0
2006-04-13 12:35:00,7.22,7.23,7.22,7.23,2000.0,7.22,7.23,7.22,7.23,2000.0
2006-04-13 12:40:00,7.23,7.24,7.23,7.24,2800.0,7.23,7.24,7.23,7.24,2800.0
2006-04-13 12:45:00,7.24,7.24,7.24,7.24,800.0,7.24,7.24,7.24,7.24,800.0
2006-04-13 12:50:00,7.24,7.24,7.24,7.24,800.0,7.24,7.24,7.24,7.24,800.0
2006-04-13 12:55:00,7.24,7.24,7.22,7.22,2400.0,7.24,7.24,7.22,7.22,2400.0
2006-04-13 13:00:00,7.22,7.22,7.19,7.19,11200.0,7.22,7.22,7.19,7.19,11200.0
2006-04-13 13:05:00,7.2,7.2,7.18,7.2,12800.0,7.2,7.2,7.18,7.2,12800.0
2006-04-13 13:10:00,7.2,7.2,7.2,7.2,1200.0,7.2,7.2,7.2,7.2,1200.0
2006-04-13 13:15:00,7.22,7.23,7.22,7.22,2400.0,7.22,7.23,7.22,7.22,2400.0
2006-04-13 13:20:00,7.23,7.23,7.22,7.22,2800.0,7.23,7.23,7.22,7.22,2800.0
2006-04-13 13:25:00,7.22,7.24,7.22,7.24,3200.0,7.22,7.24,7.22,7.24,3200.0
2006-04-13 13:30:00,7.24,7.24,7.24,7.24,1600.0,7.24,7.24,7.24,7.24,1600.0
2006-04-13 13:35:00,7.23,7.24,7.23,7.24,4800.0,7.23,7.24,7.23,7.24,4800.0
2006-04-13 13:40:00,7.24,7.24,7.23,7.23,6400.0,7.24,7.24,7.23,7.23,6400.0
2006-04-13 13:45:00,7.22,7.22,7.22,7.22,3200.0,7.22,7.22,7.22,7.22,3200.0
2006-04-13 13:50:00,7.22,7.25,7.22,7.23,14800.0,7.22,7.25,7.22,7.23,14800.0
2006-04-13 13:55:00,7.24,7.24,7.24,7.24,7200.0,7.24,7.24,7.24,7.24,7200.0
2006-04-13 14:00:00,7.24,7.24,7.23,7.24,4000.0,7.24,7.24,7.23,7.24,4000.0
2006-04-13 14:05:00,7.24,7.24,7.23,7.23,2400.0,7.24,7.24,7.23,7.23,2400.0
2006-04-13 14:10:00,7.23,7.23,7.21,7.21,25200.0,7.23,7.23,7.21,7.21,25200.0
2006-04-13 14:15:00,7.22,7.22,7.21,7.21,25600.0,7.22,7.22,7.21,7.21,25600.0
2006-04-13 14:20:00,7.21,7.22,7.21,7.22,7600.0,7.21,7.22,7.21,7.22,7600.0
2006-04-13 14:25:00,7.22,7.22,7.21,7.21,2000.0,7.22,7.22,7.21,7.21,2000.0
2006-04-13 14:30:00,7.21,7.21,7.2,7.2,21200.0,7.21,7.21,7.2,7.2,21200.0
2006-04-13 14:35:00,7.2,7.2,7.2,7.2,400.0,7.2,7.2,7.2,7.2,400.0
2006-04-13 14:40:00,7.21,7.22,7.21,7.22,40800.0,7.21,7.22,7.21,7.22,40800.0
2006-04-13 14:45:00,7.21,7.21,7.2,7.2,17600.0,7.21,7.21,7.2,7.2,17600.0
2006-04-13 14:50:00,7.2,7.22,7.19,7.22,12400.0,7.2,7.22,7.19,7.22,12400.0
2006-04-13 14:55:00,7.21,7.24,7.21,7.24,9600.0,7.21,7.24,7.21,7.24,9600.0
2006-04-13 15:00:00,7.24,7.24,7.23,7.24,18800.0,7.24,7.24,7.23,7.24,18800.0
2006-04-13 15:05:00,7.24,7.24,7.2,7.2,23600.0,7.24,7.24,7.2,7.2,23600.0
2006-04-13 15:10:00,7.21,7.22,7.21,7.22,29200.0,7.21,7.22,7.21,7.22,29200.0
2006-04-13 15:15:00,7.23,7.23,7.21,7.21,4000.0,7.23,7.23,7.21,7.21,4000.0
2006-04-13 15:20:00,7.21,7.22,7.21,7.21,2800.0,7.21,7.22,7.21,7.21,2800.0
2006-04-13 15:25:00,7.21,7.22,7.21,7.22,14800.0,7.21,7.22,7.21,7.22,14800.0
2006-04-13 15:30:00,7.21,7.22,7.21,7.22,10400.0,7.21,7.22,7.21,7.22,10400.0
2006-04-13 15:35:00,7.23,7.23,7.21,7.21,8400.0,7.23,7.23,7.21,7.21,8400.0
2006-04-13 15:40:00,7.22,7.22,7.22,7.22,10800.0,7.22,7.22,7.22,7.22,10800.0
2006-04-13 15:45:00,7.22,7.22,7.22,7.22,12800.0,7.22,7.22,7.22,7.22,12800.0
2006-04-13 15:50:00,7.22,7.22,7.21,7.22,10000.0,7.22,7.22,7.21,7.22,10000.0
2006-04-13 15:55:00,7.22,7.22,7.21,7.21,12800.0,7.22,7.22,7.21,7.21,12800.0
2006-04-17 09:30:00,7.21,7.22,7.2,7.21,13200.0,7.21,7.22,7.2,7.21,13200.0
2006-04-17 09:35:00,7.21,7.21,7.18,7.18,1600.0,7.21,7.21,7.18,7.18,1600.0
2006-04-17 09:40:00,7.18,7.18,7.15,7.16,16800.0,7.18,7.18,7.15,7.16,16800.0
2006-04-17 09:45:00,7.15,7.17,7.15,7.17,10000.0,7.15,7.17,7.15,7.17,10000.0
2006-04-17 09:50:00,7.19,7.21,7.18,7.18,7200.0,7.19,7.21,7.18,7.18,7200.0
2006-04-17 09:55:00,7.17,7.18,7.15,7.18,9600.0,7.17,7.18,7.15,7.18,9600.0
2006-04-17 10:00:00,7.17,7.18,7.16,7.18,8400.0,7.17,7.18,7.16,7.18,8400.0
2006-04-17 10:05:00,7.19,7.19,7.16,7.18,6800.0,7.19,7.19,7.16,7.18,6800.0
2006-04-17 10:10:00,7.18,7.19,7.15,7.18,13200.0,7.18,7.19,7.15,7.18,13200.0
2006-04-17 10:15:00,7.18,7.18,7.17,7.18,4400.0,7.18,7.18,7.17,7.18,4400.0
2006-04-17 10:20:00,7.18,7.18,7.14,7.16,11600.0,7.18,7.18,7.14,7.16,11600.0
2006-04-17 10:25:00,7.16,7.18,7.16,7.18,2400.0,7.16,7.18,7.16,7.18,2400.0
2006-04-17 10:30:00,7.17,7.17,7.16,7.16,3200.0,7.17,7.17,7.16,7.16,3200.0
2006-04-17 10:35:00,7.16,7.16,7.16,7.16,400.0,7.16,7.16,7.16,7.16,400.0
2006-04-17 10:40:00,7.15,7.15,7.14,7.14,6000.0,7.15,7.15,7.14,7.14,6000.0
2006-04-17 10:45:00,7.14,7.15,7.14,7.15,5200.0,7.14,7.15,7.14,7.15,5200.0
2006-04-17 10:50:00,7.14,7.14,7.14,7.14,2800.0,7.14,7.14,7.14,7.14,2800.0
2006-04-17 10:55:00,7.14,7.15,7.13,7.15,8800.0,7.14,7.15,7.13,7.15,8800.0
2006-04-17 11:00:00,7.14,7.14,7.14,7.14,2400.0,7.14,7.14,7.14,7.14,2400.0
2006-04-17 11:05:00,7.14,7.16,7.14,7.16,4000.0,7.14,7.16,7.14,7.16,4000.0
2006-04-17 11:10:00,7.16,7.16,7.16,7.16,7200.0,7.16,7.16,7.16,7.16,7200.0
2006-04-17 11:15:00,7.17,7.18,7.14,7.14,14400.0,7.17,7.18,7.14,7.14,14400.0
2006-04-17 11:20:00,7.14,7.15,7.14,7.15,6400.0,7.14,7.15,7.14,7.15,6400.0
2006-04-17 11:25:00,7.15,7.15,7.15,7.15,0.0,7.15,7.15,7.15,7.15,0.0
2006-04-17 11:30:00,7.15,7.15,7.15,7.15,2000.0,7.15,7.15,7.15,7.15,2000.0
2006-04-17 11:35:00,7.15,7.15,7.14,7.15,18000.0,7.15,7.15,7.14,7.15,18000.0
2006-04-17 11:40:00,7.14,7.15,7.14,7.15,4400.0,7.14,7.15,7.14,7.15,4400.0
2006-04-17 11:45:00,7.15,7.15,7.15,7.15,400.0,7.15,7.15,7.15,7.15,400.0
2006-04-17 11:50:00,7.15,7.15,7.15,7.15,0.0,7.15,7.15,7.15,7.15,0.0
2006-04-17 11:55:00,7.14,7.14,7.13,7.13,8800.0,7.14,7.14,7.13,7.13,8800.0
2006-04-17 12:00:00,7.13,7.13,7.12,7.13,18000.0,7.13,7.13,7.12,7.13,18000.0
2006-04-17 12:05:00,7.13,7.13,7.13,7.13,0.0,7.13,7.13,7.13,7.13,0.0
2006-04-17 12:10:00,7.13,7.13,7.11,7.11,13600.0,7.13,7.13,7.11,7.11,13600.0
2006-04-17 12:15:00,7.11,7.11,7.1,7.11,2400.0,7.11,7.11,7.1,7.11,2400.0
2006-04-17 12:20:00,7.11,7.11,7.1,7.1,1600.0,7.11,7.11,7.1,7.1,1600.0
2006-04-17 12:25:00,7.1,7.1,7.05,7.05,72400.0,7.1,7.1,7.05,7.05,72400.0
2006-04-17 12:30:00,7.05,7.05,7.01,7.02,83200.0,7.05,7.05,7.01,7.02,83200.0
2006-04-17 12:35:00,7.03,7.05,7.03,7.05,15200.0,7.03,7.05,7.03,7.05,15200.0
2006-04-17 12:40:00,7.05,7.06,7.05,7.05,7600.0,7.05,7.06,7.05,7.05,7600.0
2006-04-17 12:45:00,7.05,7.05,7.02,7.02,22400.0,7.05,7.05,7.02,7.02,22400.0
2006-04-17 12:50:00,7.02,7.05,7.0,7.04,62400.0,7.02,7.05,7.0,7.04,62400.0
2006-04-17 12:55:00,7.04,7.04,7.02,7.02,5200.0,7.04,7.04,7.02,7.02,5200.0
2006-04-17 13:00:00,7.02,7.04,7.01,7.04,21600.0,7.02,7.04,7.01,7.04,21600.0
2006-04-17 13:05:00,7.04,7.07,7.03,7.07,33600.0,7.04,7.07,7.03,7.07,33600.0
2006-04-17 13:10:00,7.07,7.12,7.07,7.11,82800.0,7.07,7.12,7.07,7.11,82800.0
2006-04-17 13:15:00,7.11,7.14,7.1,7.1,26800.0,7.11,7.14,7.1,7.1,26800.0
2006-04-17 13:20:00,7.1,7.1,7.08,7.1,8000.0,7.1,7.1,7.08,7.1,8000.0
2006-04-17 13:25:00,7.1,7.1,7.1,7.1,2400.0,7.1,7.1,7.1,7.1,2400.0
2006-04-17 13:30:00,7.1,7.1,7.09,7.09,3600.0,7.1,7.1,7.09,7.09,3600.0
2006-04-17 13:35:00,7.08,7.08,7.07,7.07,4400.0,7.08,7.08,7.07,7.07,4400.0
2006-04-17 13:40:00,7.06,7.06,7.04,7.04,8800.0,7.06,7.06,7.04,7.04,8800.0
2006-04-17 13:45:00,7.05,7.06,7.02,7.06,47600.0,7.05,7.06,7.02,7.06,47600.0
2006-04-17 13:50:00,7.06,7.06,7.02,7.03,14400.0,7.06,7.06,7.02,7.03,14400.0
2006-04-17 13:55:00,7.05,7.09,7.05,7.05,5600.0,7.05,7.09,7.05,7.05,5600.0
2006-04-17 14:00:00,7.05,7.05,7.05,7.05,0.0,7.05,7.05,7.05,7.05,0.0
2006-04-17 14:05:00,7.05,7.05,7.05,7.05,2400.0,7.05,7.05,7.05,7.05,2400.0
2006-04-17 14:10:00,7.05,7.06,7.05,7.05,6000.0,7.05,7.06,7.05,7.05,6000.0
2006-04-17 14:15:00,7.04,7.05,7.04,7.05,800.0,7.04,7.05,7.04,7.05,800.0
2006-04-17 14:20:00,7.04,7.04,7.04,7.04,9200.0,7.04,7.04,7.04,7.04,9200.0
2006-04-17 14:25:00,7.04,7.06,7.04,7.05,28400.0,7.04,7.06,7.04,7.05,28400.0
2006-04-17 14:30:00,7.06,7.06,7.06,7.06,8800.0,7.06,7.06,7.06,7.06,8800.0
2006-04-17 14:35:00,7.07,7.07,7.06,7.06,14400.0,7.07,7.07,7.06,7.06,14400.0
2006-04-17 14:40:00,7.07,7.09,7.07,7.08,8400.0,7.07,7.09,7.07,7.08,8400.0
2006-04-17 14:45:00,7.07,7.07,7.06,7.06,14000.0,7.07,7.07,7.06,7.06,14000.0
2006-04-17 14:50:00,7.07,7.07,7.06,7.06,7200.0,7.07,7.07,7.06,7.06,7200.0
2006-04-17 14:55:00,7.07,7.08,7.07,7.07,12000.0,7.07,7.08,7.07,7.07,12000.0
2006-04-17 15:00:00,7.06,7.06,7.06,7.06,6400.0,7.06,7.06,7.06,7.06,6400.0
2006-04-17 15:05:00,7.07,7.09,7.07,7.09,11200.0,7.07,7.09,7.07,7.09,11200.0
2006-04-17 15:10:00,7.09,7.09,7.08,7.08,11600.0,7.09,7.09,7.08,7.08,11600.0
2006-04-17 15:15:00,7.08,7.08,7.07,7.07,11600.0,7.08,7.08,7.07,7.07,11600.0
2006-04-17 15:20:00,7.07,7.08,7.06,7.08,15600.0,7.07,7.08,7.06,7.08,15600.0
2006-04-17 15:25:00,7.08,7.08,7.07,7.07,7600.0,7.08,7.08,7.07,7.07,7600.0
2006-04-17 15:30:00,7.07,7.09,7.07,7.09,12800.0,7.07,7.09,7.07,7.09,12800.0
2006-04-17 15:35:00,7.09,7.09,7.08,7.09,18000.0,7.09,7.09,7.08,7.09,18000.0
2006-04-17 15:40:00,7.09,7.1,7.09,7.1,27600.0,7.09,7.1,7.09,7.1,27600.0
2006-04-17 15:45:00,7.11,7.13,7.11,7.13,68400.0,7.11,7.13,7.11,7.13,68400.0
2006-04-17 15:50:00,7.14,7.15,7.12,7.14,48400.0,7.14,7.15,7.12,7.14,48400.0
2006-04-17 15:55:00,7.13,7.13,7.1,7.11,92800.0,7.13,7.13,7.1,7.11,92800.0
2006-04-18 09:30:00,7.17,7.22,7.17,7.22,17600.0,7.17,7.22,7.17,7.22,17600.0
2006-04-18 09:35:00,7.22,7.23,7.18,7.21,26000.0,7.22,7.23,7.18,7.21,26000.0
2006-04-18 09:40:00,7.18,7.22,7.15,7.15,14400.0,7.18,7.22,7.15,7.15,14400.0
2006-04-18 09:45:00,7.16,7.18,7.16,7.18,3600.0,7.16,7.18,7.16,7.18,3600.0
2006-04-18 09:50:00,7.17,7.2,7.17,7.17,28800.0,7.17,7.2,7.17,7.17,28800.0
2006-04-18 09:55:00,7.18,7.2,7.18,7.2,10400.0,7.18,7.2,7.18,7.2,10400.0
2006-04-18 10:00:00,7.21,7.21,7.18,7.19,16800.0,7.21,7.21,7.18,7.19,16800.0
2006-04-18 10:05:00,7.16,7.18,7.16,7.17,3600.0,7.16,7.18,7.16,7.17,3600.0
2006-04-18 10:10:00,7.16,7.18,7.16,7.16,6400.0,7.16,7.18,7.16,7.16,6400.0
2006-04-18 10:15:00,7.16,7.18,7.15,7.15,4800.0,7.16,7.18,7.15,7.15,4800.0
2006-04-18 10:20:00,7.16,7.16,7.15,7.15,4800.0,7.16,7.16,7.15,7.15,4800.0
2006-04-18 10:25:00,7.15,7.17,7.15,7.17,8800.0,7.15,7.17,7.15,7.17,8800.0
2006-04-18 10:30:00,7.15,7.15,7.15,7.15,400.0,7.15,7.15,7.15,7.15,400.0
2006-04-18 10:35:00,7.17,7.17,7.14,7.15,6400.0,7.17,7.17,7.14,7.15,6400.0
2006-04-18 10:40:00,7.15,7.15,7.12,7.12,12800.0,7.15,7.15,7.12,7.12,12800.0
2006-04-18 10:45:00,7.12,7.12,7.09,7.1,14800.0,7.12,7.12,7.09,7.1,14800.0
2006-04-18 10:50:00,7.1,7.11,7.06,7.06,12800.0,7.1,7.11,7.06,7.06,12800.0
2006-04-18 10:55:00,7.07,7.08,7.05,7.07,31600.0,7.07,7.08,7.05,7.07,31600.0
2006-04-18 11:00:00,7.07,7.08,7.07,7.08,8800.0,7.07,7.08,7.07,7.08,8800.0
2006-04-18 11:05:00,7.08,7.1,7.08,7.08,6400.0,7.08,7.1,7.08,7.08,6400.0
2006-04-18 11:10:00,7.09,7.11,7.08,7.1,8000.0,7.09,7.11,7.08,7.1,8000.0
2006-04-18 11:15:00,7.09,7.11,7.09,7.11,7200.0,7.09,7.11,7.09,7.11,7200.0
2006-04-18 11:20:00,7.11,7.11,7.11,7.11,2800.0,7.11,7.11,7.11,7.11,2800.0
2006-04-18 11:25:00,7.1,7.11,7.1,7.1,23200.0,7.1,7.11,7.1,7.1,23200.0
2006-04-18 11:30:00,7.1,7.1,7.09,7.09,14400.0,7.1,7.1,7.09,7.09,14400.0
2006-04-18 11:35:00,7.09,7.09,7.09,7.09,15600.0,7.09,7.09,7.09,7.09,15600.0
2006-04-18 11:40:00,7.09,7.09,7.09,7.09,11600.0,7.09,7.09,7.09,7.09,11600.0
2006-04-18 11:45:00,7.09,7.11,7.09,7.11,28000.0,7.09,7.11,7.09,7.11,28000.0
2006-04-18 11:50:00,7.11,7.13,7.11,7.12,9600.0,7.11,7.13,7.11,7.12,9600.0
2006-04-18 11:55:00,7.12,7.12,7.1,7.11,16000.0,7.12,7.12,7.1,7.11,16000.0
2006-04-18 12:00:00,7.11,7.13,7.11,7.12,17200.0,7.11,7.13,7.11,7.12,17200.0
2006-04-18 12:05:00,7.1,7.1,7.1,7.1,14000.0,7.1,7.1,7.1,7.1,14000.0
2006-04-18 12:10:00,7.1,7.11,7.1,7.11,5200.0,7.1,7.11,7.1,7.11,5200.0
2006-04-18 12:15:00,7.11,7.11,7.11,7.11,800.0,7.11,7.11,7.11,7.11,800.0
2006-04-18 12:20:00,7.1,7.1,7.1,7.1,5600.0,7.1,7.1,7.1,7.1,5600.0
2006-04-18 12:25:00,7.11,7.11,7.11,7.11,4000.0,7.11,7.11,7.11,7.11,4000.0
2006-04-18 12:30:00,7.11,7.11,7.1,7.1,5200.0,7.11,7.11,7.1,7.1,5200.0
2006-04-18 12:35:00,7.11,7.11,7.11,7.11,4000.0,7.11,7.11,7.11,7.11,4000.0
2006-04-18 12:40:00,7.11,7.13,7.11,7.12,376800.0,7.11,7.13,7.11,7.12,376800.0
2006-04-18 12:45:00,7.12,7.12,7.1,7.1,21200.0,7.12,7.12,7.1,7.1,21200.0
2006-04-18 12:50:00,7.1,7.1,7.1,7.1,30800.0,7.1,7.1,7.1,7.1,30800.0
2006-04-18 12:55:00,7.1,7.11,7.1,7.11,15200.0,7.1,7.11,7.1,7.11,15200.0
2006-04-18 13:00:00,7.11,7.11,7.1,7.1,10800.0,7.11,7.11,7.1,7.1,10800.0
2006-04-18 13:05:00,7.11,7.12,7.1,7.11,10800.0,7.11,7.12,7.1,7.11,10800.0
2006-04-18 13:10:00,7.11,7.11,7.11,7.11,412400.0,7.11,7.11,7.11,7.11,412400.0
2006-04-18 13:15:00,7.11,7.12,7.11,7.11,11600.0,7.11,7.12,7.11,7.11,11600.0
2006-04-18 13:20:00,7.11,7.13,7.11,7.11,10800.0,7.11,7.13,7.11,7.11,10800.0
2006-04-18 13:25:00,7.11,7.12,7.11,7.11,5600.0,7.11,7.12,7.11,7.11,5600.0
2006-04-18 13:30:00,7.11,7.12,7.11,7.12,17600.0,7.11,7.12,7.11,7.12,17600.0
2006-04-18 13:35:00,7.12,7.13,7.12,7.12,2800.0,7.12,7.13,7.12,7.12,2800.0
2006-04-18 13:40:00,7.13,7.13,7.12,7.12,8800.0,7.13,7.13,7.12,7.12,8800.0
2006-04-18 13:45:00,7.12,7.12,7.12,7.12,12400.0,7.12,7.12,7.12,7.12,12400.0
2006-04-18 13:50:00,7.11,7.11,7.09,7.11,1013600.0,7.11,7.11,7.09,7.11,1013600.0
2006-04-18 13:55:00,7.1,7.12,7.1,7.12,9600.0,7.1,7.12,7.1,7.12,9600.0
2006-04-18 14:00:00,7.11,7.16,7.11,7.16,16000.0,7.11,7.16,7.11,7.16,16000.0
2006-04-18 14:05:00,7.16,7.18,7.16,7.16,14400.0,7.16,7.18,7.16,7.16,14400.0
2006-04-18 14:10:00,7.17,7.19,7.17,7.18,9200.0,7.17,7.19,7.17,7.18,9200.0
2006-04-18 14:15:00,7.19,7.19,7.18,7.18,12800.0,7.19,7.19,7.18,7.18,12800.0
2006-04-18 14:20:00,7.18,7.18,7.16,7.16,3600.0,7.18,7.18,7.16,7.16,3600.0
2006-04-18 14:25:00,7.17,7.17,7.17,7.17,2800.0,7.17,7.17,7.17,7.17,2800.0
2006-04-18 14:30:00,7.18,7.2,7.18,7.18,6400.0,7.18,7.2,7.18,7.18,6400.0
2006-04-18 14:35:00,7.18,7.2,7.18,7.18,18800.0,7.18,7.2,7.18,7.18,18800.0
2006-04-18 14:40:00,7.18,7.18,7.18,7.18,7600.0,7.18,7.18,7.18,7.18,7600.0
2006-04-18 14:45:00,7.18,7.2,7.18,7.19,4000.0,7.18,7.2,7.18,7.19,4000.0
2006-04-18 14:50:00,7.19,7.23,7.19,7.23,27600.0,7.19,7.23,7.19,7.23,27600.0
2006-04-18 14:55:00,7.22,7.23,7.22,7.23,4400.0,7.22,7.23,7.22,7.23,4400.0
2006-04-18 15:00:00,7.22,7.23,7.22,7.22,11200.0,7.22,7.23,7.22,7.22,11200.0
2006-04-18 15:05:00,7.22,7.22,7.22,7.22,9200.0,7.22,7.22,7.22,7.22,9200.0
2006-04-18 15:10:00,7.22,7.25,7.22,7.25,11600.0,7.22,7.25,7.22,7.25,11600.0
2006-04-18 15:15:00,7.25,7.29,7.24,7.29,31200.0,7.25,7.29,7.24,7.29,31200.0
2006-04-18 15:20:00,7.29,7.3,7.26,7.26,40000.0,7.29,7.3,7.26,7.26,40000.0
2006-04-18 15:25:00,7.26,7.26,7.24,7.24,16400.0,7.26,7.26,7.24,7.24,16400.0
2006-04-18 15:30:00,7.24,7.25,7.24,7.25,21600.0,7.24,7.25,7.24,7.25,21600.0
2006-04-18 15:35:00,7.25,7.27,7.25,7.27,12400.0,7.25,7.27,7.25,7.27,12400.0
2006-04-18 15:40:00,7.27,7.29,7.27,7.28,12400.0,7.27,7.29,7.27,7.28,12400.0
2006-04-18 15:45:00,7.28,7.28,7.27,7.28,8000.0,7.28,7.28,7.27,7.28,8000.0
2006-04-18 15:50:00,7.28,7.28,7.26,7.26,25200.0,7.28,7.28,7.26,7.26,25200.0
2006-04-18 15:55:00,7.26,7.26,7.25,7.25,38800.0,7.26,7.26,7.25,7.25,38800.0
2006-04-19 09:30:00,7.24,7.25,7.24,7.25,9200.0,7.24,7.25,7.24,7.25,9200.0
2006-04-19 09:35:00,7.25,7.27,7.25,7.25,20000.0,7.25,7.27,7.25,7.25,20000.0
2006-04-19 09:40:00,7.27,7.34,7.27,7.34,21600.0,7.27,7.34,7.27,7.34,21600.0
2006-04-19 09:45:00,7.34,7.34,7.31,7.31,26400.0,7.34,7.34,7.31,7.31,26400.0
2006-04-19 09:50:00,7.31,7.34,7.31,7.34,5200.0,7.31,7.34,7.31,7.34,5200.0
2006-04-19 09:55:00,7.35,7.35,7.35,7.35,13200.0,7.35,7.35,7.35,7.35,13200.0
2006-04-19 10:00:00,7.35,7.4,7.35,7.4,14800.0,7.35,7.4,7.35,7.4,14800.0
2006-04-19 10:05:00,7.4,7.4,7.39,7.39,3600.0,7.4,7.4,7.39,7.39,3600.0
2006-04-19 10:10:00,7.39,7.39,7.33,7.33,20800.0,7.39,7.39,7.33,7.33,20800.0
2006-04-19 10:15:00,7.33,7.34,7.33,7.34,25200.0,7.33,7.34,7.33,7.34,25200.0
2006-04-19 10:20:00,7.33,7.33,7.33,7.33,9600.0,7.33,7.33,7.33,7.33,9600.0
2006-04-19 10:25:00,7.32,7.32,7.25,7.25,22000.0,7.32,7.32,7.25,7.25,22000.0
2006-04-19 10:30:00,7.25,7.25,7.24,7.24,26000.0,7.25,7.25,7.24,7.24,26000.0
2006-04-19 10:35:00,7.24,7.25,7.24,7.25,17600.0,7.24,7.25,7.24,7.25,17600.0
2006-04-19 10:40:00,7.25,7.27,7.23,7.26,63200.0,7.25,7.27,7.23,7.26,63200.0
2006-04-19 10:45:00,7.26,7.27,7.26,7.27,15600.0,7.26,7.27,7.26,7.27,15600.0
2006-04-19 10:50:00,7.27,7.27,7.27,7.27,10800.0,7.27,7.27,7.27,7.27,10800.0
2006-04-19 10:55:00,7.27,7.3,7.27,7.29,44400.0,7.27,7.3,7.27,7.29,44400.0
2006-04-19 11:00:00,7.29,7.29,7.29,7.29,20000.0,7.29,7.29,7.29,7.29,20000.0
2006-04-19 11:05:00,7.29,7.33,7.29,7.33,38800.0,7.29,7.33,7.29,7.33,38800.0
2006-04-19 11:10:00,7.33,7.33,7.3,7.3,5600.0,7.33,7.33,7.3,7.3,5600.0
2006-04-19 11:15:00,7.3,7.3,7.21,7.21,23600.0,7.3,7.3,7.21,7.21,23600.0
2006-04-19 11:20:00,7.21,7.22,7.18,7.19,22800.0,7.21,7.22,7.18,7.19,22800.0
2006-04-19 11:25:00,7.18,7.19,7.18,7.18,5600.0,7.18,7.19,7.18,7.18,5600.0
2006-04-19 11:30:00,7.18,7.18,7.18,7.18,21600.0,7.18,7.18,7.18,7.18,21600.0
2006-04-19 11:35:00,7.18,7.23,7.18,7.23,26000.0,7.18,7.23,7.18,7.23,26000.0
2006-04-19 11:40:00,7.23,7.24,7.23,7.23,10000.0,7.23,7.24,7.23,7.23,10000.0
2006-04-19 11:45:00,7.24,7.25,7.22,7.25,21200.0,7.24,7.25,7.22,7.25,21200.0
2006-04-19 11:50:00,7.24,7.25,7.24,7.25,11600.0,7.24,7.25,7.24,7.25,11600.0
2006-04-19 11:55:00,7.25,7.25,7.24,7.25,13600.0,7.25,7.25,7.24,7.25,13600.0
2006-04-19 12:00:00,7.24,7.24,7.23,7.24,12800.0,7.24,7.24,7.23,7.24,12800.0
2006-04-19 12:05:00,7.24,7.25,7.23,7.25,53600.0,7.24,7.25,7.23,7.25,53600.0
2006-04-19 12:10:00,7.25,7.28,7.25,7.28,158400.0,7.25,7.28,7.25,7.28,158400.0
2006-04-19 12:15:00,7.28,7.28,7.28,7.28,1200.0,7.28,7.28,7.28,7.28,1200.0
2006-04-19 12:20:00,7.28,7.28,7.28,7.28,2000.0,7.28,7.28,7.28,7.28,2000.0
2006-04-19 12:25:00,7.28,7.28,7.27,7.27,6400.0,7.28,7.28,7.27,7.27,6400.0
2006-04-19 12:30:00,7.28,7.28,7.28,7.28,11200.0,7.28,7.28,7.28,7.28,11200.0
2006-04-19 12:35:00,7.27,7.28,7.27,7.28,3600.0,7.27,7.28,7.27,7.28,3600.0
2006-04-19 12:40:00,7.28,7.28,7.27,7.27,8400.0,7.28,7.28,7.27,7.27,8400.0
2006-04-19 12:45:00,7.27,7.28,7.26,7.26,8000.0,7.27,7.28,7.26,7.26,8000.0
2006-04-19 12:50:00,7.26,7.26,7.25,7.25,10800.0,7.26,7.26,7.25,7.25,10800.0
2006-04-19 12:55:00,7.24,7.24,7.21,7.21,7600.0,7.24,7.24,7.21,7.21,7600.0
2006-04-19 13:00:00,7.22,7.25,7.22,7.23,39200.0,7.22,7.25,7.22,7.23,39200.0
2006-04-19 13:05:00,7.23,7.23,7.21,7.22,15600.0,7.23,7.23,7.21,7.22,15600.0
2006-04-19 13:10:00,7.23,7.24,7.23,7.23,22800.0,7.23,7.24,7.23,7.23,22800.0
2006-04-19 13:15:00,7.23,7.25,7.23,7.25,8400.0,7.23,7.25,7.23,7.25,8400.0
2006-04-19 13:20:00,7.25,7.25,7.23,7.23,14800.0,7.25,7.25,7.23,7.23,14800.0
2006-04-19 13:25:00,7.23,7.24,7.22,7.24,8000.0,7.23,7.24,7.22,7.24,8000.0
2006-04-19 13:30:00,7.24,7.25,7.23,7.25,6400.0,7.24,7.25,7.23,7.25,6400.0
2006-04-19 13:35:00,7.26,7.26,7.24,7.24,5200.0,7.26,7.26,7.24,7.24,5200.0
2006-04-19 13:40:00,7.24,7.26,7.24,7.26,9600.0,7.24,7.26,7.24,7.26,9600.0
2006-04-19 13:45:00,7.26,7.26,7.25,7.25,6800.0,7.26,7.26,7.25,7.25,6800.0
2006-04-19 13:50:00,7.25,7.25,7.25,7.25,5600.0,7.25,7.25,7.25,7.25,5600.0
2006-04-19 13:55:00,7.26,7.28,7.26,7.27,3600.0,7.26,7.28,7.26,7.27,3600.0
2006-04-19 14:00:00,7.27,7.27,7.27,7.27,5200.0,7.27,7.27,7.27,7.27,5200.0
2006-04-19 14:05:00,7.27,7.27,7.25,7.25,8000.0,7.27,7.27,7.25,7.25,8000.0
2006-04-19 14:10:00,7.24,7.24,7.24,7.24,8800.0,7.24,7.24,7.24,7.24,8800.0
2006-04-19 14:15:00,7.24,7.24,7.22,7.22,4400.0,7.24,7.24,7.22,7.22,4400.0
2006-04-19 14:20:00,7.22,7.24,7.22,7.24,5200.0,7.22,7.24,7.22,7.24,5200.0
2006-04-19 14:25:00,7.24,7.27,7.24,7.27,9600.0,7.24,7.27,7.24,7.27,9600.0
2006-04-19 14:30:00,7.27,7.27,7.26,7.26,4400.0,7.27,7.27,7.26,7.26,4400.0
2006-04-19 14:35:00,7.25,7.25,7.25,7.25,800.0,7.25,7.25,7.25,7.25,800.0
2006-04-19 14:40:00,7.25,7.27,7.25,7.27,15200.0,7.25,7.27,7.25,7.27,15200.0
2006-04-19 14:45:00,7.27,7.28,7.27,7.27,6400.0,7.27,7.28,7.27,7.27,6400.0
2006-04-19 14:50:00,7.27,7.27,7.25,7.25,6400.0,7.27,7.27,7.25,7.25,6400.0
2006-04-19 14:55:00,7.25,7.25,7.24,7.25,14800.0,7.25,7.25,7.24,7.25,14800.0
2006-04-19 15:00:00,7.26,7.26,7.25,7.25,3600.0,7.26,7.26,7.25,7.25,3600.0
2006-04-19 15:05:00,7.25,7.25,7.25,7.25,5200.0,7.25,7.25,7.25,7.25,5200.0
2006-04-19 15:10:00,7.25,7.26,7.25,7.26,5600.0,7.25,7.26,7.25,7.26,5600.0
2006-04-19 15:15:00,7.26,7.26,7.26,7.26,12000.0,7.26,7.26,7.26,7.26,12000.0
2006-04-19 15:20:00,7.26,7.26,7.25,7.25,17200.0,7.26,7.26,7.25,7.25,17200.0
2006-04-19 15:25:00,7.25,7.25,7.25,7.25,8400.0,7.25,7.25,7.25,7.25,8400.0
2006-04-19 15:30:00,7.25,7.25,7.25,7.25,8000.0,7.25,7.25,7.25,7.25,8000.0
2006-04-19 15:35:00,7.25,7.25,7.25,7.25,3200.0,7.25,7.25,7.25,7.25,3200.0
2006-04-19 15:40:00,7.25,7.26,7.25,7.26,16400.0,7.25,7.26,7.25,7.26,16400.0
2006-04-19 15:45:00,7.25,7.26,7.25,7.26,7200.0,7.25,7.26,7.25,7.26,7200.0
2006-04-19 15:50:00,7.25,7.25,7.25,7.25,24800.0,7.25,7.25,7.25,7.25,24800.0
2006-04-19 15:55:00,7.25,7.25,7.25,7.25,13200.0,7.25,7.25,7.25,7.25,13200.0
2006-04-20 09:30:00,7.26,7.26,7.2,7.2,19200.0,7.26,7.26,7.2,7.2,19200.0
2006-04-20 09:35:00,7.18,7.2,7.16,7.18,44800.0,7.18,7.2,7.16,7.18,44800.0
2006-04-20 09:40:00,7.2,7.25,7.2,7.24,8800.0,7.2,7.25,7.2,7.24,8800.0
2006-04-20 09:45:00,7.24,7.24,7.22,7.24,7600.0,7.24,7.24,7.22,7.24,7600.0
2006-04-20 09:50:00,7.22,7.24,7.22,7.24,4400.0,7.22,7.24,7.22,7.24,4400.0
2006-04-20 09:55:00,7.23,7.24,7.23,7.24,2400.0,7.23,7.24,7.23,7.24,2400.0
2006-04-20 10:00:00,7.24,7.24,7.23,7.24,18400.0,7.24,7.24,7.23,7.24,18400.0
2006-04-20 10:05:00,7.24,7.24,7.23,7.23,6000.0,7.24,7.24,7.23,7.23,6000.0
2006-04-20 10:10:00,7.23,7.23,7.21,7.21,8800.0,7.23,7.23,7.21,7.21,8800.0
2006-04-20 10:15:00,7.21,7.23,7.21,7.21,13600.0,7.21,7.23,7.21,7.21,13600.0
2006-04-20 10:20:00,7.21,7.23,7.21,7.22,17200.0,7.21,7.23,7.21,7.22,17200.0
2006-04-20 10:25:00,7.22,7.23,7.2,7.2,29200.0,7.22,7.23,7.2,7.2,29200.0
2006-04-20 10:30:00,7.2,7.23,7.19,7.23,41600.0,7.2,7.23,7.19,7.23,41600.0
2006-04-20 10:35:00,7.23,7.23,7.22,7.22,10800.0,7.23,7.23,7.22,7.22,10800.0
2006-04-20 10:40:00,7.22,7.22,7.17,7.17,18400.0,7.22,7.22,7.17,7.17,18400.0
2006-04-20 10:45:00,7.16,7.17,7.15,7.15,36800.0,7.16,7.17,7.15,7.15,36800.0
2006-04-20 10:50:00,7.15,7.15,7.13,7.13,23600.0,7.15,7.15,7.13,7.13,23600.0
2006-04-20 10:55:00,7.13,7.17,7.13,7.16,43200.0,7.13,7.17,7.13,7.16,43200.0
2006-04-20 11:00:00,7.16,7.19,7.16,7.19,6000.0,7.16,7.19,7.16,7.19,6000.0
2006-04-20 11:05:00,7.17,7.17,7.15,7.15,12000.0,7.17,7.17,7.15,7.15,12000.0
2006-04-20 11:10:00,7.14,7.15,7.14,7.15,29200.0,7.14,7.15,7.14,7.15,29200.0
2006-04-20 11:15:00,7.15,7.15,7.12,7.14,27200.0,7.15,7.15,7.12,7.14,27200.0
2006-04-20 11:20:00,7.14,7.18,7.12,7.18,98800.0,7.14,7.18,7.12,7.18,98800.0
2006-04-20 11:25:00,7.18,7.2,7.18,7.19,10400.0,7.18,7.2,7.18,7.19,10400.0
2006-04-20 11:30:00,7.19,7.19,7.17,7.17,12400.0,7.19,7.19,7.17,7.17,12400.0
2006-04-20 11:35:00,7.17,7.18,7.16,7.17,12800.0,7.17,7.18,7.16,7.17,12800.0
2006-04-20 11:40:00,7.17,7.17,7.16,7.16,9600.0,7.17,7.17,7.16,7.16,9600.0
2006-04-20 11:45:00,7.14,7.14,7.13,7.14,8400.0,7.14,7.14,7.13,7.14,8400.0
2006-04-20 11:50:00,7.13,7.13,7.13,7.13,6000.0,7.13,7.13,7.13,7.13,6000.0
2006-04-20 11:55:00,7.13,7.13,7.13,7.13,800.0,7.13,7.13,7.13,7.13,800.0
2006-04-20 12:00:00,7.13,7.16,7.13,7.16,14000.0,7.13,7.16,7.13,7.16,14000.0
2006-04-20 12:05:00,7.15,7.15,7.14,7.15,2400.0,7.15,7.15,7.14,7.15,2400.0
2006-04-20 12:10:00,7.15,7.15,7.14,7.14,7600.0,7.15,7.15,7.14,7.14,7600.0
2006-04-20 12:15:00,7.14,7.16,7.14,7.16,8400.0,7.14,7.16,7.14,7.16,8400.0
2006-04-20 12:20:00,7.15,7.15,7.13,7.13,9200.0,7.15,7.15,7.13,7.13,9200.0
2006-04-20 12:25:00,7.13,7.13,7.13,7.13,8000.0,7.13,7.13,7.13,7.13,8000.0
2006-04-20 12:30:00,7.13,7.15,7.13,7.15,5600.0,7.13,7.15,7.13,7.15,5600.0
2006-04-20 12:35:00,7.14,7.14,7.13,7.13,3600.0,7.14,7.14,7.13,7.13,3600.0
2006-04-20 12:40:00,7.13,7.13,7.13,7.13,6400.0,7.13,7.13,7.13,7.13,6400.0
2006-04-20 12:45:00,7.13,7.16,7.12,7.16,11200.0,7.13,7.16,7.12,7.16,11200.0
2006-04-20 12:50:00,7.14,7.15,7.14,7.14,2800.0,7.14,7.15,7.14,7.14,2800.0
2006-04-20 12:55:00,7.15,7.16,7.15,7.15,8800.0,7.15,7.16,7.15,7.15,8800.0
2006-04-20 13:00:00,7.15,7.16,7.15,7.15,12000.0,7.15,7.16,7.15,7.15,12000.0
2006-04-20 13:05:00,7.14,7.14,7.14,7.14,1600.0,7.14,7.14,7.14,7.14,1600.0
2006-04-20 13:10:00,7.14,7.14,7.11,7.12,9600.0,7.14,7.14,7.11,7.12,9600.0
2006-04-20 13:15:00,7.12,7.13,7.12,7.13,4000.0,7.12,7.13,7.12,7.13,4000.0
2006-04-20 13:20:00,7.14,7.14,7.11,7.11,29600.0,7.14,7.14,7.11,7.11,29600.0
2006-04-20 13:25:00,7.12,7.13,7.11,7.12,17600.0,7.12,7.13,7.11,7.12,17600.0
2006-04-20 13:30:00,7.13,7.13,7.12,7.13,11200.0,7.13,7.13,7.12,7.13,11200.0
2006-04-20 13:35:00,7.13,7.19,7.13,7.17,14800.0,7.13,7.19,7.13,7.17,14800.0
2006-04-20 13:40:00,7.17,7.17,7.17,7.17,400.0,7.17,7.17,7.17,7.17,400.0
2006-04-20 13:45:00,7.17,7.17,7.15,7.15,4000.0,7.17,7.17,7.15,7.15,4000.0
2006-04-20 13:50:00,7.15,7.15,7.14,7.14,4800.0,7.15,7.15,7.14,7.14,4800.0
2006-04-20 13:55:00,7.15,7.17,7.15,7.17,22400.0,7.15,7.17,7.15,7.17,22400.0
2006-04-20 14:00:00,7.17,7.18,7.17,7.17,5600.0,7.17,7.18,7.17,7.17,5600.0
2006-04-20 14:05:00,7.16,7.19,7.16,7.19,5600.0,7.16,7.19,7.16,7.19,5600.0
2006-04-20 14:10:00,7.18,7.18,7.16,7.17,10000.0,7.18,7.18,7.16,7.17,10000.0
2006-04-20 14:15:00,7.17,7.18,7.15,7.15,12800.0,7.17,7.18,7.15,7.15,12800.0
2006-04-20 14:20:00,7.16,7.18,7.16,7.18,5600.0,7.16,7.18,7.16,7.18,5600.0
2006-04-20 14:25:00,7.18,7.19,7.18,7.19,1200.0,7.18,7.19,7.18,7.19,1200.0
2006-04-20 14:30:00,7.19,7.22,7.19,7.22,20800.0,7.19,7.22,7.19,7.22,20800.0
2006-04-20 14:35:00,7.22,7.22,7.2,7.2,9600.0,7.22,7.22,7.2,7.2,9600.0
2006-04-20 14:40:00,7.2,7.2,7.2,7.2,400.0,7.2,7.2,7.2,7.2,400.0
2006-04-20 14:45:00,7.2,7.21,7.2,7.2,7600.0,7.2,7.21,7.2,7.2,7600.0
2006-04-20 14:50:00,7.2,7.2,7.2,7.2,400.0,7.2,7.2,7.2,7.2,400.0
2006-04-20 14:55:00,7.21,7.22,7.21,7.22,3600.0,7.21,7.22,7.21,7.22,3600.0
2006-04-20 15:00:00,7.21,7.21,7.21,7.21,8000.0,7.21,7.21,7.21,7.21,8000.0
2006-04-20 15:05:00,7.21,7.24,7.21,7.23,27200.0,7.21,7.24,7.21,7.23,27200.0
2006-04-20 15:10:00,7.22,7.23,7.22,7.22,10000.0,7.22,7.23,7.22,7.22,10000.0
2006-04-20 15:15:00,7.22,7.24,7.21,7.24,25600.0,7.22,7.24,7.21,7.24,25600.0
2006-04-20 15:20:00,7.24,7.25,7.24,7.25,8000.0,7.24,7.25,7.24,7.25,8000.0
2006-04-20 15:25:00,7.26,7.26,7.25,7.25,6400.0,7.26,7.26,7.25,7.25,6400.0
2006-04-20 15:30:00,7.25,7.25,7.25,7.25,22400.0,7.25,7.25,7.25,7.25,22400.0
2006-04-20 15:35:00,7.24,7.25,7.24,7.25,14000.0,7.24,7.25,7.24,7.25,14000.0
2006-04-20 15:40:00,7.24,7.24,7.24,7.24,16400.0,7.24,7.24,7.24,7.24,16400.0
2006-04-20 15:45:00,7.24,7.24,7.24,7.24,10400.0,7.24,7.24,7.24,7.24,10400.0
2006-04-20 15:50:00,7.24,7.24,7.22,7.22,16000.0,7.24,7.24,7.22,7.22,16000.0
2006-04-20 15:55:00,7.23,7.23,7.22,7.22,14800.0,7.23,7.23,7.22,7.22,14800.0
2006-04-21 09:30:00,7.3,7.3,7.28,7.28,86800.0,7.3,7.3,7.28,7.28,86800.0
2006-04-21 09:35:00,7.28,7.29,7.28,7.28,12800.0,7.28,7.29,7.28,7.28,12800.0
2006-04-21 09:40:00,7.26,7.27,7.21,7.21,18400.0,7.26,7.27,7.21,7.21,18400.0
2006-04-21 09:45:00,7.22,7.25,7.2,7.23,30000.0,7.22,7.25,7.2,7.23,30000.0
2006-04-21 09:50:00,7.24,7.26,7.24,7.24,23600.0,7.24,7.26,7.24,7.24,23600.0
2006-04-21 09:55:00,7.22,7.22,7.2,7.2,2800.0,7.22,7.22,7.2,7.2,2800.0
2006-04-21 10:00:00,7.2,7.2,7.19,7.2,12800.0,7.2,7.2,7.19,7.2,12800.0
2006-04-21 10:05:00,7.2,7.2,7.2,7.2,4800.0,7.2,7.2,7.2,7.2,4800.0
2006-04-21 10:10:00,7.2,7.21,7.2,7.21,11600.0,7.2,7.21,7.2,7.21,11600.0
2006-04-21 10:15:00,7.21,7.21,7.2,7.2,14800.0,7.21,7.21,7.2,7.2,14800.0
2006-04-21 10:20:00,7.18,7.19,7.18,7.18,4000.0,7.18,7.19,7.18,7.18,4000.0
2006-04-21 10:25:00,7.18,7.18,7.15,7.16,14800.0,7.18,7.18,7.15,7.16,14800.0
2006-04-21 10:30:00,7.16,7.17,7.16,7.17,6000.0,7.16,7.17,7.16,7.17,6000.0
2006-04-21 10:35:00,7.18,7.2,7.18,7.2,59200.0,7.18,7.2,7.18,7.2,59200.0
2006-04-21 10:40:00,7.2,7.2,7.18,7.18,17200.0,7.2,7.2,7.18,7.18,17200.0
2006-04-21 10:45:00,7.17,7.19,7.17,7.18,10000.0,7.17,7.19,7.17,7.18,10000.0
2006-04-21 10:50:00,7.18,7.19,7.18,7.19,2800.0,7.18,7.19,7.18,7.19,2800.0
2006-04-21 10:55:00,7.2,7.2,7.19,7.19,5200.0,7.2,7.2,7.19,7.19,5200.0
2006-04-21 11:00:00,7.2,7.2,7.2,7.2,7200.0,7.2,7.2,7.2,7.2,7200.0
2006-04-21 11:05:00,7.2,7.21,7.2,7.21,10000.0,7.2,7.21,7.2,7.21,10000.0
2006-04-21 11:10:00,7.23,7.23,7.18,7.2,15600.0,7.23,7.23,7.18,7.2,15600.0
2006-04-21 11:15:00,7.2,7.21,7.11,7.11,74800.0,7.2,7.21,7.11,7.11,74800.0
2006-04-21 11:20:00,7.11,7.15,7.09,7.15,58000.0,7.11,7.15,7.09,7.15,58000.0
2006-04-21 11:25:00,7.15,7.16,7.15,7.15,4000.0,7.15,7.16,7.15,7.15,4000.0
2006-04-21 11:30:00,7.16,7.18,7.16,7.18,6000.0,7.16,7.18,7.16,7.18,6000.0
2006-04-21 11:35:00,7.18,7.18,7.15,7.15,13600.0,7.18,7.18,7.15,7.15,13600.0
2006-04-21 11:40:00,7.16,7.19,7.16,7.18,30800.0,7.16,7.19,7.16,7.18,30800.0
2006-04-21 11:45:00,7.18,7.19,7.18,7.19,12400.0,7.18,7.19,7.18,7.19,12400.0
2006-04-21 11:50:00,7.19,7.2,7.17,7.18,20800.0,7.19,7.2,7.17,7.18,20800.0
2006-04-21 11:55:00,7.17,7.2,7.17,7.19,4800.0,7.17,7.2,7.17,7.19,4800.0
2006-04-21 12:00:00,7.19,7.19,7.18,7.18,6000.0,7.19,7.19,7.18,7.18,6000.0
2006-04-21 12:05:00,7.17,7.17,7.17,7.17,8400.0,7.17,7.17,7.17,7.17,8400.0
2006-04-21 12:10:00,7.17,7.18,7.17,7.17,9200.0,7.17,7.18,7.17,7.17,9200.0
2006-04-21 12:15:00,7.18,7.18,7.15,7.15,8000.0,7.18,7.18,7.15,7.15,8000.0
2006-04-21 12:20:00,7.15,7.17,7.15,7.16,5200.0,7.15,7.17,7.15,7.16,5200.0
2006-04-21 12:25:00,7.17,7.17,7.17,7.17,1200.0,7.17,7.17,7.17,7.17,1200.0
2006-04-21 12:30:00,7.17,7.17,7.17,7.17,0.0,7.17,7.17,7.17,7.17,0.0
2006-04-21 12:35:00,7.17,7.17,7.17,7.17,0.0,7.17,7.17,7.17,7.17,0.0
2006-04-21 12:40:00,7.17,7.18,7.17,7.18,6400.0,7.17,7.18,7.17,7.18,6400.0
2006-04-21 12:45:00,7.18,7.18,7.18,7.18,3600.0,7.18,7.18,7.18,7.18,3600.0
2006-04-21 12:50:00,7.18,7.2,7.18,7.2,1600.0,7.18,7.2,7.18,7.2,1600.0
2006-04-21 12:55:00,7.2,7.2,7.19,7.19,6400.0,7.2,7.2,7.19,7.19,6400.0
2006-04-21 13:00:00,7.19,7.19,7.19,7.19,0.0,7.19,7.19,7.19,7.19,0.0
2006-04-21 13:05:00,7.19,7.19,7.18,7.18,10400.0,7.19,7.19,7.18,7.18,10400.0
2006-04-21 13:10:00,7.17,7.17,7.17,7.17,800.0,7.17,7.17,7.17,7.17,800.0
2006-04-21 13:15:00,7.18,7.18,7.15,7.15,13200.0,7.18,7.18,7.15,7.15,13200.0
2006-04-21 13:20:00,7.15,7.15,7.14,7.14,3600.0,7.15,7.15,7.14,7.14,3600.0
2006-04-21 13:25:00,7.14,7.14,7.14,7.14,15600.0,7.14,7.14,7.14,7.14,15600.0
2006-04-21 13:30:00,7.14,7.14,7.13,7.13,10000.0,7.14,7.14,7.13,7.13,10000.0
2006-04-21 13:35:00,7.14,7.14,7.13,7.13,8400.0,7.14,7.14,7.13,7.13,8400.0
2006-04-21 13:40:00,7.13,7.14,7.13,7.14,10400.0,7.13,7.14,7.13,7.14,10400.0
2006-04-21 13:45:00,7.13,7.14,7.13,7.13,15600.0,7.13,7.14,7.13,7.13,15600.0
2006-04-21 13:50:00,7.13,7.13,7.12,7.13,2800.0,7.13,7.13,7.12,7.13,2800.0
2006-04-21 13:55:00,7.12,7.13,7.12,7.12,3200.0,7.12,7.13,7.12,7.12,3200.0
2006-04-21 14:00:00,7.13,7.13,7.09,7.09,101200.0,7.13,7.13,7.09,7.09,101200.0
2006-04-21 14:05:00,7.09,7.1,7.05,7.1,47200.0,7.09,7.1,7.05,7.1,47200.0
2006-04-21 14:10:00,7.1,7.1,7.06,7.07,28400.0,7.1,7.1,7.06,7.07,28400.0
2006-04-21 14:15:00,7.07,7.09,7.07,7.08,13200.0,7.07,7.09,7.07,7.08,13200.0
2006-04-21 14:20:00,7.08,7.08,7.07,7.07,10400.0,7.08,7.08,7.07,7.07,10400.0
2006-04-21 14:25:00,7.06,7.07,7.02,7.02,40400.0,7.06,7.07,7.02,7.02,40400.0
2006-04-21 14:30:00,7.02,7.03,7.02,7.02,87600.0,7.02,7.03,7.02,7.02,87600.0
2006-04-21 14:35:00,7.02,7.02,6.94,6.97,120400.0,7.02,7.02,6.94,6.97,120400.0
2006-04-21 14:40:00,6.97,7.02,6.97,7.02,20000.0,6.97,7.02,6.97,7.02,20000.0
2006-04-21 14:45:00,7.02,7.03,7.01,7.02,22000.0,7.02,7.03,7.01,7.02,22000.0
2006-04-21 14:50:00,7.02,7.05,7.02,7.05,16800.0,7.02,7.05,7.02,7.05,16800.0
2006-04-21 14:55:00,7.05,7.05,7.05,7.05,24800.0,7.05,7.05,7.05,7.05,24800.0
2006-04-21 15:00:00,7.05,7.05,7.02,7.02,40800.0,7.05,7.05,7.02,7.02,40800.0
2006-04-21 15:05:00,7.03,7.04,7.0,7.02,41200.0,7.03,7.04,7.0,7.02,41200.0
2006-04-21 15:10:00,7.02,7.04,7.01,7.01,33200.0,7.02,7.04,7.01,7.01,33200.0
2006-04-21 15:15:00,7.01,7.02,7.01,7.01,22800.0,7.01,7.02,7.01,7.01,22800.0
2006-04-21 15:20:00,7.02,7.02,6.99,7.01,36000.0,7.02,7.02,6.99,7.01,36000.0
2006-04-21 15:25:00,7.02,7.02,7.0,7.0,32000.0,7.02,7.02,7.0,7.0,32000.0
2006-04-21 15:30:00,7.0,7.01,7.0,7.01,40400.0,7.0,7.01,7.0,7.01,40400.0
2006-04-21 15:35:00,7.01,7.02,7.01,7.02,51600.0,7.01,7.02,7.01,7.02,51600.0
2006-04-21 15:40:00,7.02,7.05,7.02,7.05,84000.0,7.02,7.05,7.02,7.05,84000.0
2006-04-21 15:45:00,7.05,7.09,7.05,7.09,44000.0,7.05,7.09,7.05,7.09,44000.0
2006-04-21 15:50:00,7.08,7.08,7.08,7.08,59200.0,7.08,7.08,7.08,7.08,59200.0
2006-04-21 15:55:00,7.08,7.08,7.08,7.08,28000.0,7.08,7.08,7.08,7.08,28000.0
2006-04-24 09:30:00,7.07,7.07,6.96,6.96,70000.0,7.07,7.07,6.96,6.96,70000.0
2006-04-24 09:35:00,6.93,7.02,6.92,6.97,59200.0,6.93,7.02,6.92,6.97,59200.0
2006-04-24 09:40:00,6.97,6.99,6.97,6.99,16800.0,6.97,6.99,6.97,6.99,16800.0
2006-04-24 09:45:00,6.98,6.99,6.96,6.98,11600.0,6.98,6.99,6.96,6.98,11600.0
2006-04-24 09:50:00,6.97,7.03,6.97,7.0,22800.0,6.97,7.03,6.97,7.0,22800.0
2006-04-24 09:55:00,7.01,7.01,6.99,6.99,13200.0,7.01,7.01,6.99,6.99,13200.0
2006-04-24 10:00:00,6.98,7.0,6.98,6.99,16000.0,6.98,7.0,6.98,6.99,16000.0
2006-04-24 10:05:00,7.0,7.0,6.98,6.99,10000.0,7.0,7.0,6.98,6.99,10000.0
2006-04-24 10:10:00,6.99,7.0,6.97,6.98,8400.0,6.99,7.0,6.97,6.98,8400.0
2006-04-24 10:15:00,6.98,7.0,6.98,7.0,11600.0,6.98,7.0,6.98,7.0,11600.0
2006-04-24 10:20:00,6.99,7.0,6.99,7.0,34800.0,6.99,7.0,6.99,7.0,34800.0
2006-04-24 10:25:00,7.0,7.0,6.97,6.97,30800.0,7.0,7.0,6.97,6.97,30800.0
2006-04-24 10:30:00,6.98,6.99,6.97,6.98,10800.0,6.98,6.99,6.97,6.98,10800.0
2006-04-24 10:35:00,6.98,7.0,6.98,7.0,13200.0,6.98,7.0,6.98,7.0,13200.0
2006-04-24 10:40:00,7.0,7.0,6.99,6.99,6400.0,7.0,7.0,6.99,6.99,6400.0
2006-04-24 10:45:00,6.99,7.03,6.99,7.02,39200.0,6.99,7.03,6.99,7.02,39200.0
2006-04-24 10:50:00,7.01,7.02,6.99,6.99,16400.0,7.01,7.02,6.99,6.99,16400.0
2006-04-24 10:55:00,6.98,7.01,6.98,7.0,5200.0,6.98,7.01,6.98,7.0,5200.0
2006-04-24 11:00:00,6.99,7.01,6.99,7.0,16800.0,6.99,7.01,6.99,7.0,16800.0
2006-04-24 11:05:00,7.0,7.02,7.0,7.02,11600.0,7.0,7.02,7.0,7.02,11600.0
2006-04-24 11:10:00,7.02,7.04,7.01,7.04,13200.0,7.02,7.04,7.01,7.04,13200.0
2006-04-24 11:15:00,7.05,7.05,7.05,7.05,2000.0,7.05,7.05,7.05,7.05,2000.0
2006-04-24 11:20:00,7.05,7.05,7.04,7.04,16000.0,7.05,7.05,7.04,7.04,16000.0
2006-04-24 11:25:00,7.05,7.06,7.05,7.05,5200.0,7.05,7.06,7.05,7.05,5200.0
2006-04-24 11:30:00,7.05,7.06,7.05,7.05,8000.0,7.05,7.06,7.05,7.05,8000.0
2006-04-24 11:35:00,7.05,7.05,7.05,7.05,24000.0,7.05,7.05,7.05,7.05,24000.0
2006-04-24 11:40:00,7.05,7.05,7.05,7.05,10000.0,7.05,7.05,7.05,7.05,10000.0
2006-04-24 11:45:00,7.05,7.05,7.05,7.05,6400.0,7.05,7.05,7.05,7.05,6400.0
2006-04-24 11:50:00,7.05,7.05,7.04,7.05,10800.0,7.05,7.05,7.04,7.05,10800.0
2006-04-24 11:55:00,7.05,7.06,7.05,7.06,11600.0,7.05,7.06,7.05,7.06,11600.0
2006-04-24 12:00:00,7.06,7.09,7.06,7.06,48400.0,7.06,7.09,7.06,7.06,48400.0
2006-04-24 12:05:00,7.05,7.06,7.05,7.05,13600.0,7.05,7.06,7.05,7.05,13600.0
2006-04-24 12:10:00,7.05,7.05,7.04,7.04,9200.0,7.05,7.05,7.04,7.04,9200.0
2006-04-24 12:15:00,7.05,7.05,7.03,7.03,7200.0,7.05,7.05,7.03,7.03,7200.0
2006-04-24 12:20:00,7.03,7.04,7.03,7.04,9200.0,7.03,7.04,7.03,7.04,9200.0
2006-04-24 12:25:00,7.04,7.06,7.03,7.03,20800.0,7.04,7.06,7.03,7.03,20800.0
2006-04-24 12:30:00,7.03,7.03,7.01,7.02,5200.0,7.03,7.03,7.01,7.02,5200.0
2006-04-24 12:35:00,7.03,7.03,7.03,7.03,5600.0,7.03,7.03,7.03,7.03,5600.0
2006-04-24 12:40:00,7.04,7.05,7.04,7.04,8000.0,7.04,7.05,7.04,7.04,8000.0
2006-04-24 12:45:00,7.05,7.05,7.05,7.05,4400.0,7.05,7.05,7.05,7.05,4400.0
2006-04-24 12:50:00,7.05,7.05,7.03,7.03,10400.0,7.05,7.05,7.03,7.03,10400.0
2006-04-24 12:55:00,7.03,7.03,7.03,7.03,2800.0,7.03,7.03,7.03,7.03,2800.0
2006-04-24 13:00:00,7.02,7.04,7.01,7.02,24800.0,7.02,7.04,7.01,7.02,24800.0
2006-04-24 13:05:00,7.02,7.02,6.98,6.99,13600.0,7.02,7.02,6.98,6.99,13600.0
2006-04-24 13:10:00,6.99,6.99,6.92,6.95,106000.0,6.99,6.99,6.92,6.95,106000.0
2006-04-24 13:15:00,6.96,6.96,6.95,6.96,17200.0,6.96,6.96,6.95,6.96,17200.0
2006-04-24 13:20:00,6.96,6.98,6.96,6.97,19200.0,6.96,6.98,6.96,6.97,19200.0
2006-04-24 13:25:00,6.97,6.98,6.97,6.98,12800.0,6.97,6.98,6.97,6.98,12800.0
2006-04-24 13:30:00,6.97,6.99,6.96,6.99,13600.0,6.97,6.99,6.96,6.99,13600.0
2006-04-24 13:35:00,6.98,7.01,6.98,7.0,16000.0,6.98,7.01,6.98,7.0,16000.0
2006-04-24 13:40:00,7.0,7.0,6.99,6.99,15600.0,7.0,7.0,6.99,6.99,15600.0
2006-04-24 13:45:00,6.99,7.0,6.97,6.97,8400.0,6.99,7.0,6.97,6.97,8400.0
2006-04-24 13:50:00,6.97,6.99,6.96,6.99,13600.0,6.97,6.99,6.96,6.99,13600.0
2006-04-24 13:55:00,6.99,7.02,6.99,6.99,17600.0,6.99,7.02,6.99,6.99,17600.0
2006-04-24 14:00:00,6.99,7.0,6.99,7.0,11200.0,6.99,7.0,6.99,7.0,11200.0
2006-04-24 14:05:00,7.0,7.01,7.0,7.01,30800.0,7.0,7.01,7.0,7.01,30800.0
2006-04-24 14:10:00,7.01,7.01,7.0,7.01,13200.0,7.01,7.01,7.0,7.01,13200.0
2006-04-24 14:15:00,7.01,7.03,7.01,7.02,16000.0,7.01,7.03,7.01,7.02,16000.0
2006-04-24 14:20:00,7.02,7.02,7.01,7.01,16000.0,7.02,7.02,7.01,7.01,16000.0
2006-04-24 14:25:00,7.0,7.0,6.99,7.0,16800.0,7.0,7.0,6.99,7.0,16800.0
2006-04-24 14:30:00,7.0,7.02,7.0,7.02,32400.0,7.0,7.02,7.0,7.02,32400.0
2006-04-24 14:35:00,7.02,7.02,7.01,7.01,24400.0,7.02,7.02,7.01,7.01,24400.0
2006-04-24 14:40:00,7.01,7.01,6.98,6.98,13200.0,7.01,7.01,6.98,6.98,13200.0
2006-04-24 14:45:00,6.98,6.98,6.97,6.98,36000.0,6.98,6.98,6.97,6.98,36000.0
2006-04-24 14:50:00,6.99,6.99,6.97,6.98,76400.0,6.99,6.99,6.97,6.98,76400.0
2006-04-24 14:55:00,6.98,6.98,6.96,6.98,44800.0,6.98,6.98,6.96,6.98,44800.0
2006-04-24 15:00:00,6.98,6.98,6.97,6.97,62000.0,6.98,6.98,6.97,6.97,62000.0
2006-04-24 15:05:00,6.97,6.98,6.97,6.98,46800.0,6.97,6.98,6.97,6.98,46800.0
2006-04-24 15:10:00,6.98,6.98,6.96,6.96,80400.0,6.98,6.98,6.96,6.96,80400.0
2006-04-24 15:15:00,6.96,6.99,6.96,6.99,24800.0,6.96,6.99,6.96,6.99,24800.0
2006-04-24 15:20:00,7.0,7.01,7.0,7.01,24800.0,7.0,7.01,7.0,7.01,24800.0
2006-04-24 15:25:00,7.01,7.01,7.0,7.0,52000.0,7.01,7.01,7.0,7.0,52000.0
2006-04-24 15:30:00,7.0,7.03,7.0,7.03,30400.0,7.0,7.03,7.0,7.03,30400.0
2006-04-24 15:35:00,7.03,7.03,7.02,7.03,44800.0,7.03,7.03,7.02,7.03,44800.0
2006-04-24 15:40:00,7.02,7.03,6.99,7.0,69200.0,7.02,7.03,6.99,7.0,69200.0
2006-04-24 15:45:00,7.0,7.0,6.95,6.95,70000.0,7.0,7.0,6.95,6.95,70000.0
2006-04-24 15:50:00,6.95,6.99,6.95,6.98,80000.0,6.95,6.99,6.95,6.98,80000.0
2006-04-24 15:55:00,6.98,7.0,6.97,7.0,63600.0,6.98,7.0,6.97,7.0,63600.0
2006-04-25 09:30:00,6.75,6.75,6.68,6.68,192000.0,6.75,6.75,6.68,6.68,192000.0
2006-04-25 09:35:00,6.66,6.66,6.45,6.45,128800.0,6.66,6.66,6.45,6.45,128800.0
2006-04-25 09:40:00,6.45,6.45,6.31,6.39,175600.0,6.45,6.45,6.31,6.39,175600.0
2006-04-25 09:45:00,6.39,6.49,6.39,6.46,200000.0,6.39,6.49,6.39,6.46,200000.0
2006-04-25 09:50:00,6.47,6.55,6.47,6.54,375200.0,6.47,6.55,6.47,6.54,375200.0
2006-04-25 09:55:00,6.53,6.54,6.48,6.52,532000.0,6.53,6.54,6.48,6.52,532000.0
2006-04-25 10:00:00,6.49,6.54,6.48,6.51,489200.0,6.49,6.54,6.48,6.51,489200.0
2006-04-25 10:05:00,6.51,6.56,6.48,6.53,518000.0,6.51,6.56,6.48,6.53,518000.0
2006-04-25 10:10:00,6.54,6.56,6.54,6.54,209200.0,6.54,6.56,6.54,6.54,209200.0
2006-04-25 10:15:00,6.54,6.58,6.53,6.58,59600.0,6.54,6.58,6.53,6.58,59600.0
2006-04-25 10:20:00,6.59,6.68,6.59,6.68,112000.0,6.59,6.68,6.59,6.68,112000.0
2006-04-25 10:25:00,6.7,6.73,6.69,6.72,411600.0,6.7,6.73,6.69,6.72,411600.0
2006-04-25 10:30:00,6.72,6.73,6.71,6.72,139600.0,6.72,6.73,6.71,6.72,139600.0
2006-04-25 10:35:00,6.72,6.74,6.72,6.74,304800.0,6.72,6.74,6.72,6.74,304800.0
2006-04-25 10:40:00,6.74,6.8,6.73,6.8,367200.0,6.74,6.8,6.73,6.8,367200.0
2006-04-25 10:45:00,6.8,6.88,6.8,6.81,105200.0,6.8,6.88,6.8,6.81,105200.0
2006-04-25 10:50:00,6.79,6.79,6.75,6.75,142000.0,6.79,6.79,6.75,6.75,142000.0
2006-04-25 10:55:00,6.73,6.76,6.72,6.75,34800.0,6.73,6.76,6.72,6.75,34800.0
2006-04-25 11:00:00,6.74,6.76,6.69,6.7,245600.0,6.74,6.76,6.69,6.7,245600.0
2006-04-25 11:05:00,6.69,6.71,6.69,6.71,259600.0,6.69,6.71,6.69,6.71,259600.0
2006-04-25 11:10:00,6.71,6.72,6.71,6.71,8400.0,6.71,6.72,6.71,6.71,8400.0
2006-04-25 11:15:00,6.72,6.73,6.71,6.71,14800.0,6.72,6.73,6.71,6.71,14800.0
2006-04-25 11:20:00,6.71,6.72,6.71,6.71,26000.0,6.71,6.72,6.71,6.71,26000.0
2006-04-25 11:25:00,6.71,6.72,6.71,6.71,34800.0,6.71,6.72,6.71,6.71,34800.0
2006-04-25 11:30:00,6.72,6.72,6.71,6.71,20400.0,6.72,6.72,6.71,6.71,20400.0
2006-04-25 11:35:00,6.72,6.72,6.71,6.71,62000.0,6.72,6.72,6.71,6.71,62000.0
2006-04-25 11:40:00,6.71,6.72,6.71,6.71,74000.0,6.71,6.72,6.71,6.71,74000.0
2006-04-25 11:45:00,6.71,6.72,6.71,6.72,24400.0,6.71,6.72,6.71,6.72,24400.0
2006-04-25 11:50:00,6.71,6.71,6.68,6.69,71200.0,6.71,6.71,6.68,6.69,71200.0
2006-04-25 11:55:00,6.7,6.71,6.69,6.71,60800.0,6.7,6.71,6.69,6.71,60800.0
2006-04-25 12:00:00,6.7,6.7,6.69,6.69,53600.0,6.7,6.7,6.69,6.69,53600.0
2006-04-25 12:05:00,6.69,6.71,6.68,6.71,69200.0,6.69,6.71,6.68,6.71,69200.0
2006-04-25 12:10:00,6.71,6.71,6.71,6.71,12000.0,6.71,6.71,6.71,6.71,12000.0
2006-04-25 12:15:00,6.71,6.71,6.7,6.71,15600.0,6.71,6.71,6.7,6.71,15600.0
2006-04-25 12:20:00,6.71,6.75,6.71,6.74,20400.0,6.71,6.75,6.71,6.74,20400.0
2006-04-25 12:25:00,6.74,6.75,6.73,6.74,24000.0,6.74,6.75,6.73,6.74,24000.0
2006-04-25 12:30:00,6.74,6.77,6.74,6.77,30800.0,6.74,6.77,6.74,6.77,30800.0
2006-04-25 12:35:00,6.77,6.84,6.77,6.83,58800.0,6.77,6.84,6.77,6.83,58800.0
2006-04-25 12:40:00,6.83,6.88,6.82,6.87,32400.0,6.83,6.88,6.82,6.87,32400.0
2006-04-25 12:45:00,6.86,6.87,6.86,6.86,20800.0,6.86,6.87,6.86,6.86,20800.0
2006-04-25 12:50:00,6.85,6.85,6.77,6.77,130000.0,6.85,6.85,6.77,6.77,130000.0
2006-04-25 12:55:00,6.77,6.82,6.73,6.79,108400.0,6.77,6.82,6.73,6.79,108400.0
2006-04-25 13:00:00,6.79,6.79,6.76,6.76,55600.0,6.79,6.79,6.76,6.76,55600.0
2006-04-25 13:05:00,6.76,6.76,6.73,6.74,26400.0,6.76,6.76,6.73,6.74,26400.0
2006-04-25 13:10:00,6.74,6.77,6.73,6.75,44800.0,6.74,6.77,6.73,6.75,44800.0
2006-04-25 13:15:00,6.75,6.78,6.75,6.76,6800.0,6.75,6.78,6.75,6.76,6800.0
2006-04-25 13:20:00,6.75,6.76,6.75,6.76,10400.0,6.75,6.76,6.75,6.76,10400.0
2006-04-25 13:25:00,6.76,6.76,6.75,6.75,15600.0,6.76,6.76,6.75,6.75,15600.0
2006-04-25 13:30:00,6.75,6.75,6.75,6.75,1600.0,6.75,6.75,6.75,6.75,1600.0
2006-04-25 13:35:00,6.75,6.76,6.75,6.76,5600.0,6.75,6.76,6.75,6.76,5600.0
2006-04-25 13:40:00,6.76,6.76,6.75,6.75,62000.0,6.76,6.76,6.75,6.75,62000.0
2006-04-25 13:45:00,6.76,6.77,6.76,6.76,6400.0,6.76,6.77,6.76,6.76,6400.0
2006-04-25 13:50:00,6.76,6.76,6.76,6.76,8000.0,6.76,6.76,6.76,6.76,8000.0
2006-04-25 13:55:00,6.77,6.77,6.76,6.76,1600.0,6.77,6.77,6.76,6.76,1600.0
2006-04-25 14:00:00,6.75,6.78,6.75,6.78,11200.0,6.75,6.78,6.75,6.78,11200.0
2006-04-25 14:05:00,6.78,6.78,6.77,6.78,9600.0,6.78,6.78,6.77,6.78,9600.0
2006-04-25 14:10:00,6.78,6.83,6.77,6.83,10800.0,6.78,6.83,6.77,6.83,10800.0
2006-04-25 14:15:00,6.82,6.86,6.82,6.86,8000.0,6.82,6.86,6.82,6.86,8000.0
2006-04-25 14:20:00,6.87,6.9,6.87,6.89,58000.0,6.87,6.9,6.87,6.89,58000.0
2006-04-25 14:25:00,6.91,6.91,6.88,6.88,8800.0,6.91,6.91,6.88,6.88,8800.0
2006-04-25 14:30:00,6.88,6.88,6.79,6.81,25600.0,6.88,6.88,6.79,6.81,25600.0
2006-04-25 14:35:00,6.81,6.84,6.81,6.82,55200.0,6.81,6.84,6.81,6.82,55200.0
2006-04-25 14:40:00,6.82,6.84,6.79,6.84,84400.0,6.82,6.84,6.79,6.84,84400.0
2006-04-25 14:45:00,6.83,6.83,6.8,6.8,9200.0,6.83,6.83,6.8,6.8,9200.0
2006-04-25 14:50:00,6.79,6.79,6.76,6.76,39600.0,6.79,6.79,6.76,6.76,39600.0
2006-04-25 14:55:00,6.76,6.77,6.73,6.77,105200.0,6.76,6.77,6.73,6.77,105200.0
2006-04-25 15:00:00,6.77,6.77,6.75,6.75,176800.0,6.77,6.77,6.75,6.75,176800.0
2006-04-25 15:05:00,6.75,6.75,6.7,6.72,326000.0,6.75,6.75,6.7,6.72,326000.0
2006-04-25 15:10:00,6.72,6.75,6.72,6.75,256000.0,6.72,6.75,6.72,6.75,256000.0
2006-04-25 15:15:00,6.75,6.77,6.74,6.76,186400.0,6.75,6.77,6.74,6.76,186400.0
2006-04-25 15:20:00,6.76,6.76,6.74,6.75,91600.0,6.76,6.76,6.74,6.75,91600.0
2006-04-25 15:25:00,6.75,6.75,6.73,6.73,44800.0,6.75,6.75,6.73,6.73,44800.0
2006-04-25 15:30:00,6.73,6.74,6.72,6.72,42000.0,6.73,6.74,6.72,6.72,42000.0
2006-04-25 15:35:00,6.72,6.72,6.7,6.7,188000.0,6.72,6.72,6.7,6.7,188000.0
2006-04-25 15:40:00,6.7,6.7,6.68,6.68,165200.0,6.7,6.7,6.68,6.68,165200.0
2006-04-25 15:45:00,6.68,6.68,6.66,6.67,72400.0,6.68,6.68,6.66,6.67,72400.0
2006-04-25 15:50:00,6.67,6.69,6.67,6.67,146400.0,6.67,6.69,6.67,6.67,146400.0
2006-04-25 15:55:00,6.68,6.69,6.67,6.69,140000.0,6.68,6.69,6.67,6.69,140000.0
2006-04-26 09:30:00,6.65,6.67,6.65,6.67,44000.0,6.65,6.67,6.65,6.67,44000.0
2006-04-26 09:35:00,6.67,6.67,6.6,6.6,34800.0,6.67,6.67,6.6,6.6,34800.0
2006-04-26 09:40:00,6.6,6.63,6.57,6.62,34400.0,6.6,6.63,6.57,6.62,34400.0
2006-04-26 09:45:00,6.62,6.62,6.59,6.59,13600.0,6.62,6.62,6.59,6.59,13600.0
2006-04-26 09:50:00,6.59,6.59,6.57,6.57,45600.0,6.59,6.59,6.57,6.57,45600.0
2006-04-26 09:55:00,6.57,6.58,6.57,6.58,82000.0,6.57,6.58,6.57,6.58,82000.0
2006-04-26 10:00:00,6.58,6.59,6.55,6.55,74000.0,6.58,6.59,6.55,6.55,74000.0
2006-04-26 10:05:00,6.55,6.58,6.54,6.55,63200.0,6.55,6.58,6.54,6.55,63200.0
2006-04-26 10:10:00,6.56,6.58,6.54,6.57,43600.0,6.56,6.58,6.54,6.57,43600.0
2006-04-26 10:15:00,6.57,6.59,6.56,6.59,109600.0,6.57,6.59,6.56,6.59,109600.0
2006-04-26 10:20:00,6.59,6.61,6.58,6.6,50400.0,6.59,6.61,6.58,6.6,50400.0
2006-04-26 10:25:00,6.6,6.6,6.58,6.58,9600.0,6.6,6.6,6.58,6.58,9600.0
2006-04-26 10:30:00,6.58,6.59,6.58,6.58,348400.0,6.58,6.59,6.58,6.58,348400.0
2006-04-26 10:35:00,6.59,6.6,6.58,6.58,50400.0,6.59,6.6,6.58,6.58,50400.0
2006-04-26 10:40:00,6.59,6.59,6.57,6.57,174000.0,6.59,6.59,6.57,6.57,174000.0
2006-04-26 10:45:00,6.58,6.58,6.55,6.56,89600.0,6.58,6.58,6.55,6.56,89600.0
2006-04-26 10:50:00,6.56,6.56,6.54,6.56,14800.0,6.56,6.56,6.54,6.56,14800.0
2006-04-26 10:55:00,6.56,6.57,6.53,6.56,243600.0,6.56,6.57,6.53,6.56,243600.0
2006-04-26 11:00:00,6.54,6.54,6.53,6.53,56400.0,6.54,6.54,6.53,6.53,56400.0
2006-04-26 11:05:00,6.54,6.54,6.53,6.53,19200.0,6.54,6.54,6.53,6.53,19200.0
2006-04-26 11:10:00,6.53,6.53,6.5,6.5,23600.0,6.53,6.53,6.5,6.5,23600.0
2006-04-26 11:15:00,6.5,6.5,6.46,6.49,69200.0,6.5,6.5,6.46,6.49,69200.0
2006-04-26 11:20:00,6.49,6.5,6.49,6.49,70000.0,6.49,6.5,6.49,6.49,70000.0
2006-04-26 11:25:00,6.5,6.5,6.49,6.5,28800.0,6.5,6.5,6.49,6.5,28800.0
2006-04-26 11:30:00,6.5,6.5,6.46,6.47,42400.0,6.5,6.5,6.46,6.47,42400.0
2006-04-26 11:35:00,6.47,6.47,6.43,6.43,88000.0,6.47,6.47,6.43,6.43,88000.0
2006-04-26 11:40:00,6.43,6.43,6.33,6.35,176000.0,6.43,6.43,6.33,6.35,176000.0
2006-04-26 11:45:00,6.35,6.38,6.33,6.36,120800.0,6.35,6.38,6.33,6.36,120800.0
2006-04-26 11:50:00,6.37,6.41,6.37,6.41,22000.0,6.37,6.41,6.37,6.41,22000.0
2006-04-26 11:55:00,6.41,6.42,6.39,6.4,42800.0,6.41,6.42,6.39,6.4,42800.0
2006-04-26 12:00:00,6.39,6.4,6.38,6.4,121200.0,6.39,6.4,6.38,6.4,121200.0
2006-04-26 12:05:00,6.4,6.46,6.4,6.45,32000.0,6.4,6.46,6.4,6.45,32000.0
2006-04-26 12:10:00,6.45,6.46,6.4,6.4,124400.0,6.45,6.46,6.4,6.4,124400.0
2006-04-26 12:15:00,6.4,6.42,6.36,6.42,112000.0,6.4,6.42,6.36,6.42,112000.0
2006-04-26 12:20:00,6.41,6.43,6.37,6.39,50800.0,6.41,6.43,6.37,6.39,50800.0
2006-04-26 12:25:00,6.39,6.39,6.35,6.37,62400.0,6.39,6.39,6.35,6.37,62400.0
2006-04-26 12:30:00,6.37,6.38,6.35,6.37,40400.0,6.37,6.38,6.35,6.37,40400.0
2006-04-26 12:35:00,6.37,6.4,6.37,6.38,162800.0,6.37,6.4,6.37,6.38,162800.0
2006-04-26 12:40:00,6.37,6.37,6.33,6.36,40800.0,6.37,6.37,6.33,6.36,40800.0
2006-04-26 12:45:00,6.36,6.36,6.32,6.32,24000.0,6.36,6.36,6.32,6.32,24000.0
2006-04-26 12:50:00,6.32,6.35,6.32,6.34,73200.0,6.32,6.35,6.32,6.34,73200.0
2006-04-26 12:55:00,6.34,6.35,6.33,6.34,24000.0,6.34,6.35,6.33,6.34,24000.0
2006-04-26 13:00:00,6.34,6.35,6.34,6.34,16400.0,6.34,6.35,6.34,6.34,16400.0
2006-04-26 13:05:00,6.34,6.34,6.31,6.33,57600.0,6.34,6.34,6.31,6.33,57600.0
2006-04-26 13:10:00,6.33,6.35,6.33,6.35,57200.0,6.33,6.35,6.33,6.35,57200.0
2006-04-26 13:15:00,6.35,6.35,6.33,6.33,26400.0,6.35,6.35,6.33,6.33,26400.0
2006-04-26 13:20:00,6.33,6.34,6.33,6.34,28000.0,6.33,6.34,6.33,6.34,28000.0
2006-04-26 13:25:00,6.34,6.34,6.31,6.32,56800.0,6.34,6.34,6.31,6.32,56800.0
2006-04-26 13:30:00,6.31,6.33,6.31,6.31,22400.0,6.31,6.33,6.31,6.31,22400.0
2006-04-26 13:35:00,6.31,6.32,6.27,6.31,114000.0,6.31,6.32,6.27,6.31,114000.0
2006-04-26 13:40:00,6.3,6.33,6.27,6.33,66000.0,6.3,6.33,6.27,6.33,66000.0
2006-04-26 13:45:00,6.32,6.34,6.32,6.34,29600.0,6.32,6.34,6.32,6.34,29600.0
2006-04-26 13:50:00,6.34,6.37,6.34,6.37,30000.0,6.34,6.37,6.34,6.37,30000.0
2006-04-26 13:55:00,6.38,6.38,6.37,6.37,57200.0,6.38,6.38,6.37,6.37,57200.0
2006-04-26 14:00:00,6.37,6.37,6.33,6.34,29600.0,6.37,6.37,6.33,6.34,29600.0
2006-04-26 14:05:00,6.34,6.34,6.28,6.29,116000.0,6.34,6.34,6.28,6.29,116000.0
2006-04-26 14:10:00,6.29,6.3,6.28,6.3,33600.0,6.29,6.3,6.28,6.3,33600.0
2006-04-26 14:15:00,6.31,6.31,6.29,6.29,29600.0,6.31,6.31,6.29,6.29,29600.0
2006-04-26 14:20:00,6.29,6.3,6.28,6.3,45600.0,6.29,6.3,6.28,6.3,45600.0
2006-04-26 14:25:00,6.3,6.35,6.3,6.35,29200.0,6.3,6.35,6.3,6.35,29200.0
2006-04-26 14:30:00,6.35,6.36,6.34,6.34,22400.0,6.35,6.36,6.34,6.34,22400.0
2006-04-26 14:35:00,6.34,6.35,6.33,6.34,148400.0,6.34,6.35,6.33,6.34,148400.0
2006-04-26 14:40:00,6.34,6.35,6.32,6.33,50400.0,6.34,6.35,6.32,6.33,50400.0
2006-04-26 14:45:00,6.33,6.33,6.29,6.32,38800.0,6.33,6.33,6.29,6.32,38800.0
2006-04-26 14:50:00,6.32,6.33,6.3,6.33,76000.0,6.32,6.33,6.3,6.33,76000.0
2006-04-26 14:55:00,6.33,6.34,6.32,6.32,69200.0,6.33,6.34,6.32,6.32,69200.0
2006-04-26 15:00:00,6.32,6.34,6.32,6.33,53200.0,6.32,6.34,6.32,6.33,53200.0
2006-04-26 15:05:00,6.33,6.34,6.32,6.34,87200.0,6.33,6.34,6.32,6.34,87200.0
2006-04-26 15:10:00,6.34,6.34,6.31,6.31,34000.0,6.34,6.34,6.31,6.31,34000.0
2006-04-26 15:15:00,6.31,6.31,6.29,6.31,230800.0,6.31,6.31,6.29,6.31,230800.0
2006-04-26 15:20:00,6.3,6.31,6.3,6.3,52800.0,6.3,6.31,6.3,6.3,52800.0
2006-04-26 15:25:00,6.3,6.33,6.3,6.33,114800.0,6.3,6.33,6.3,6.33,114800.0
2006-04-26 15:30:00,6.33,6.33,6.29,6.3,107200.0,6.33,6.33,6.29,6.3,107200.0
2006-04-26 15:35:00,6.3,6.32,6.3,6.3,302000.0,6.3,6.32,6.3,6.3,302000.0
2006-04-26 15:40:00,6.31,6.33,6.3,6.3,128000.0,6.31,6.33,6.3,6.3,128000.0
2006-04-26 15:45:00,6.3,6.31,6.3,6.31,145200.0,6.3,6.31,6.3,6.31,145200.0
2006-04-26 15:50:00,6.31,6.35,6.31,6.35,221200.0,6.31,6.35,6.31,6.35,221200.0
2006-04-26 15:55:00,6.35,6.37,6.33,6.33,134000.0,6.35,6.37,6.33,6.33,134000.0
2006-04-27 09:30:00,6.26,6.26,6.2,6.2,91200.0,6.26,6.26,6.2,6.2,91200.0
2006-04-27 09:35:00,6.2,6.24,6.2,6.23,13600.0,6.2,6.24,6.2,6.23,13600.0
2006-04-27 09:40:00,6.23,6.23,6.23,6.23,12000.0,6.23,6.23,6.23,6.23,12000.0
2006-04-27 09:45:00,6.23,6.23,6.2,6.23,16000.0,6.23,6.23,6.2,6.23,16000.0
2006-04-27 09:50:00,6.21,6.25,6.2,6.21,214800.0,6.21,6.25,6.2,6.21,214800.0
2006-04-27 09:55:00,6.24,6.24,6.22,6.23,136000.0,6.24,6.24,6.22,6.23,136000.0
2006-04-27 10:00:00,6.22,6.29,6.22,6.28,645600.0,6.22,6.29,6.22,6.28,645600.0
2006-04-27 10:05:00,6.3,6.34,6.3,6.3,36000.0,6.3,6.34,6.3,6.3,36000.0
2006-04-27 10:10:00,6.33,6.37,6.32,6.37,86400.0,6.33,6.37,6.32,6.37,86400.0
2006-04-27 10:15:00,6.35,6.35,6.3,6.3,33600.0,6.35,6.35,6.3,6.3,33600.0
2006-04-27 10:20:00,6.29,6.29,6.28,6.28,65200.0,6.29,6.29,6.28,6.28,65200.0
2006-04-27 10:25:00,6.28,6.3,6.26,6.29,29600.0,6.28,6.3,6.26,6.29,29600.0
2006-04-27 10:30:00,6.27,6.27,6.23,6.23,138400.0,6.27,6.27,6.23,6.23,138400.0
2006-04-27 10:35:00,6.23,6.25,6.22,6.23,33200.0,6.23,6.25,6.22,6.23,33200.0
2006-04-27 10:40:00,6.23,6.23,6.21,6.21,20400.0,6.23,6.23,6.21,6.21,20400.0
2006-04-27 10:45:00,6.22,6.23,6.21,6.23,26800.0,6.22,6.23,6.21,6.23,26800.0
2006-04-27 10:50:00,6.23,6.23,6.22,6.23,29200.0,6.23,6.23,6.22,6.23,29200.0
2006-04-27 10:55:00,6.23,6.23,6.19,6.21,87200.0,6.23,6.23,6.19,6.21,87200.0
2006-04-27 11:00:00,6.19,6.22,6.19,6.21,71200.0,6.19,6.22,6.19,6.21,71200.0
2006-04-27 11:05:00,6.21,6.24,6.2,6.24,36000.0,6.21,6.24,6.2,6.24,36000.0
2006-04-27 11:10:00,6.23,6.26,6.22,6.22,43600.0,6.23,6.26,6.22,6.22,43600.0
2006-04-27 11:15:00,6.22,6.22,6.19,6.19,107200.0,6.22,6.22,6.19,6.19,107200.0
2006-04-27 11:20:00,6.19,6.24,6.19,6.22,23600.0,6.19,6.24,6.19,6.22,23600.0
2006-04-27 11:25:00,6.22,6.23,6.2,6.22,96800.0,6.22,6.23,6.2,6.22,96800.0
2006-04-27 11:30:00,6.22,6.22,6.2,6.2,16000.0,6.22,6.22,6.2,6.2,16000.0
2006-04-27 11:35:00,6.2,6.2,6.17,6.18,15200.0,6.2,6.2,6.17,6.18,15200.0
2006-04-27 11:40:00,6.18,6.18,6.13,6.13,31600.0,6.18,6.18,6.13,6.13,31600.0
2006-04-27 11:45:00,6.12,6.14,6.11,6.13,86400.0,6.12,6.14,6.11,6.13,86400.0
2006-04-27 11:50:00,6.13,6.16,6.12,6.13,96400.0,6.13,6.16,6.12,6.13,96400.0
2006-04-27 11:55:00,6.13,6.13,6.08,6.11,93200.0,6.13,6.13,6.08,6.11,93200.0
2006-04-27 12:00:00,6.11,6.15,6.11,6.11,438000.0,6.11,6.15,6.11,6.11,438000.0
2006-04-27 12:05:00,6.11,6.13,6.09,6.1,142800.0,6.11,6.13,6.09,6.1,142800.0
2006-04-27 12:10:00,6.1,6.13,6.09,6.13,48800.0,6.1,6.13,6.09,6.13,48800.0
2006-04-27 12:15:00,6.13,6.13,6.09,6.1,196800.0,6.13,6.13,6.09,6.1,196800.0
2006-04-27 12:20:00,6.1,6.1,6.07,6.08,69600.0,6.1,6.1,6.07,6.08,69600.0
2006-04-27 12:25:00,6.08,6.08,6.05,6.06,60400.0,6.08,6.08,6.05,6.06,60400.0
2006-04-27 12:30:00,6.06,6.1,6.06,6.07,73200.0,6.06,6.1,6.06,6.07,73200.0
2006-04-27 12:35:00,6.08,6.08,6.07,6.07,69200.0,6.08,6.08,6.07,6.07,69200.0
2006-04-27 12:40:00,6.07,6.09,6.07,6.09,99600.0,6.07,6.09,6.07,6.09,99600.0
2006-04-27 12:45:00,6.08,6.09,6.04,6.04,83200.0,6.08,6.09,6.04,6.04,83200.0
2006-04-27 12:50:00,6.06,6.06,6.03,6.06,65600.0,6.06,6.06,6.03,6.06,65600.0
2006-04-27 12:55:00,6.06,6.06,6.03,6.05,61200.0,6.06,6.06,6.03,6.05,61200.0
2006-04-27 13:00:00,6.05,6.08,6.03,6.03,56000.0,6.05,6.08,6.03,6.03,56000.0
2006-04-27 13:05:00,6.03,6.09,6.03,6.05,87600.0,6.03,6.09,6.03,6.05,87600.0
2006-04-27 13:10:00,6.05,6.08,6.03,6.04,86400.0,6.05,6.08,6.03,6.04,86400.0
2006-04-27 13:15:00,6.04,6.07,6.03,6.04,360800.0,6.04,6.07,6.03,6.04,360800.0
2006-04-27 13:20:00,6.04,6.07,6.03,6.06,63200.0,6.04,6.07,6.03,6.06,63200.0
2006-04-27 13:25:00,6.08,6.09,6.04,6.08,41200.0,6.08,6.09,6.04,6.08,41200.0
2006-04-27 13:30:00,6.08,6.11,6.06,6.09,84000.0,6.08,6.11,6.06,6.09,84000.0
2006-04-27 13:35:00,6.09,6.11,6.09,6.11,94800.0,6.09,6.11,6.09,6.11,94800.0
2006-04-27 13:40:00,6.11,6.15,6.11,6.14,174000.0,6.11,6.15,6.11,6.14,174000.0
2006-04-27 13:45:00,6.14,6.14,6.14,6.14,43200.0,6.14,6.14,6.14,6.14,43200.0
2006-04-27 13:50:00,6.13,6.14,6.12,6.14,79600.0,6.13,6.14,6.12,6.14,79600.0
2006-04-27 13:55:00,6.14,6.15,6.12,6.12,52400.0,6.14,6.15,6.12,6.12,52400.0
2006-04-27 14:00:00,6.12,6.12,6.1,6.1,31200.0,6.12,6.12,6.1,6.1,31200.0
2006-04-27 14:05:00,6.1,6.12,6.09,6.12,30000.0,6.1,6.12,6.09,6.12,30000.0
2006-04-27 14:10:00,6.12,6.14,6.11,6.11,78800.0,6.12,6.14,6.11,6.11,78800.0
2006-04-27 14:15:00,6.11,6.12,6.08,6.1,57200.0,6.11,6.12,6.08,6.1,57200.0
2006-04-27 14:20:00,6.09,6.09,6.07,6.07,22400.0,6.09,6.09,6.07,6.07,22400.0
2006-04-27 14:25:00,6.08,6.11,6.08,6.09,55200.0,6.08,6.11,6.08,6.09,55200.0
2006-04-27 14:30:00,6.09,6.11,6.09,6.09,20800.0,6.09,6.11,6.09,6.09,20800.0
2006-04-27 14:35:00,6.09,6.12,6.08,6.12,24000.0,6.09,6.12,6.08,6.12,24000.0
2006-04-27 14:40:00,6.12,6.12,6.11,6.12,31200.0,6.12,6.12,6.11,6.12,31200.0
2006-04-27 14:45:00,6.12,6.14,6.1,6.14,58000.0,6.12,6.14,6.1,6.14,58000.0
2006-04-27 14:50:00,6.14,6.18,6.13,6.15,110000.0,6.14,6.18,6.13,6.15,110000.0
2006-04-27 14:55:00,6.15,6.15,6.14,6.15,58000.0,6.15,6.15,6.14,6.15,58000.0
2006-04-27 15:00:00,6.15,6.17,6.15,6.17,96400.0,6.15,6.17,6.15,6.17,96400.0
2006-04-27 15:05:00,6.16,6.17,6.14,6.14,62400.0,6.16,6.17,6.14,6.14,62400.0
2006-04-27 15:10:00,6.14,6.17,6.12,6.17,76400.0,6.14,6.17,6.12,6.17,76400.0
2006-04-27 15:15:00,6.16,6.16,6.15,6.15,48800.0,6.16,6.16,6.15,6.15,48800.0
2006-04-27 15:20:00,6.15,6.15,6.11,6.12,39600.0,6.15,6.15,6.11,6.12,39600.0
2006-04-27 15:25:00,6.12,6.14,6.11,6.14,43200.0,6.12,6.14,6.11,6.14,43200.0
2006-04-27 15:30:00,6.14,6.14,6.11,6.11,90400.0,6.14,6.14,6.11,6.11,90400.0
2006-04-27 15:35:00,6.11,6.12,6.11,6.12,36000.0,6.11,6.12,6.11,6.12,36000.0
2006-04-27 15:40:00,6.13,6.13,6.12,6.13,66800.0,6.13,6.13,6.12,6.13,66800.0
2006-04-27 15:45:00,6.13,6.14,6.12,6.14,70800.0,6.13,6.14,6.12,6.14,70800.0
2006-04-27 15:50:00,6.14,6.17,6.14,6.16,104000.0,6.14,6.17,6.14,6.16,104000.0
2006-04-27 15:55:00,6.15,6.16,6.14,6.14,68400.0,6.15,6.16,6.14,6.14,68400.0
2006-04-28 09:30:00,6.24,6.32,6.24,6.29,147200.0,6.24,6.32,6.24,6.29,147200.0
2006-04-28 09:35:00,6.3,6.47,6.3,6.35,75600.0,6.3,6.47,6.3,6.35,75600.0
2006-04-28 09:40:00,6.34,6.39,6.34,6.38,32800.0,6.34,6.39,6.34,6.38,32800.0
2006-04-28 09:45:00,6.38,6.43,6.38,6.39,54000.0,6.38,6.43,6.38,6.39,54000.0
2006-04-28 09:50:00,6.39,6.39,6.36,6.38,65600.0,6.39,6.39,6.36,6.38,65600.0
2006-04-28 09:55:00,6.37,6.4,6.36,6.38,95200.0,6.37,6.4,6.36,6.38,95200.0
2006-04-28 10:00:00,6.38,6.4,6.35,6.4,29200.0,6.38,6.4,6.35,6.4,29200.0
2006-04-28 10:05:00,6.4,6.5,6.4,6.5,74000.0,6.4,6.5,6.4,6.5,74000.0
2006-04-28 10:10:00,6.49,6.5,6.48,6.5,27600.0,6.49,6.5,6.48,6.5,27600.0
2006-04-28 10:15:00,6.51,6.51,6.46,6.46,22000.0,6.51,6.51,6.46,6.46,22000.0
2006-04-28 10:20:00,6.47,6.47,6.45,6.46,29600.0,6.47,6.47,6.45,6.46,29600.0
2006-04-28 10:25:00,6.46,6.47,6.45,6.47,14400.0,6.46,6.47,6.45,6.47,14400.0
2006-04-28 10:30:00,6.47,6.49,6.47,6.48,34400.0,6.47,6.49,6.47,6.48,34400.0
2006-04-28 10:35:00,6.48,6.48,6.45,6.48,8800.0,6.48,6.48,6.45,6.48,8800.0
2006-04-28 10:40:00,6.47,6.49,6.45,6.46,27200.0,6.47,6.49,6.45,6.46,27200.0
2006-04-28 10:45:00,6.43,6.44,6.43,6.43,15200.0,6.43,6.44,6.43,6.43,15200.0
2006-04-28 10:50:00,6.43,6.44,6.4,6.43,31200.0,6.43,6.44,6.4,6.43,31200.0
2006-04-28 10:55:00,6.43,6.46,6.42,6.43,50400.0,6.43,6.46,6.42,6.43,50400.0
2006-04-28 11:00:00,6.43,6.44,6.41,6.43,28000.0,6.43,6.44,6.41,6.43,28000.0
2006-04-28 11:05:00,6.42,6.43,6.42,6.43,2800.0,6.42,6.43,6.42,6.43,2800.0
2006-04-28 11:10:00,6.43,6.43,6.39,6.4,45200.0,6.43,6.43,6.39,6.4,45200.0
2006-04-28 11:15:00,6.4,6.42,6.38,6.38,20000.0,6.4,6.42,6.38,6.38,20000.0
2006-04-28 11:20:00,6.4,6.41,6.4,6.4,11200.0,6.4,6.41,6.4,6.4,11200.0
2006-04-28 11:25:00,6.4,6.42,6.4,6.4,6400.0,6.4,6.42,6.4,6.4,6400.0
2006-04-28 11:30:00,6.39,6.41,6.39,6.41,7200.0,6.39,6.41,6.39,6.41,7200.0
2006-04-28 11:35:00,6.4,6.4,6.34,6.35,34800.0,6.4,6.4,6.34,6.35,34800.0
2006-04-28 11:40:00,6.35,6.35,6.3,6.31,92400.0,6.35,6.35,6.3,6.31,92400.0
2006-04-28 11:45:00,6.31,6.33,6.31,6.32,56000.0,6.31,6.33,6.31,6.32,56000.0
2006-04-28 11:50:00,6.32,6.36,6.32,6.35,34400.0,6.32,6.36,6.32,6.35,34400.0
2006-04-28 11:55:00,6.35,6.36,6.35,6.36,10400.0,6.35,6.36,6.35,6.36,10400.0
2006-04-28 12:00:00,6.36,6.36,6.33,6.33,45200.0,6.36,6.36,6.33,6.33,45200.0
2006-04-28 12:05:00,6.33,6.34,6.33,6.34,49200.0,6.33,6.34,6.33,6.34,49200.0
2006-04-28 12:10:00,6.35,6.39,6.35,6.39,111600.0,6.35,6.39,6.35,6.39,111600.0
2006-04-28 12:15:00,6.39,6.41,6.39,6.4,98800.0,6.39,6.41,6.39,6.4,98800.0
2006-04-28 12:20:00,6.4,6.4,6.38,6.38,16800.0,6.4,6.4,6.38,6.38,16800.0
2006-04-28 12:25:00,6.38,6.39,6.37,6.39,23200.0,6.38,6.39,6.37,6.39,23200.0
2006-04-28 12:30:00,6.39,6.4,6.37,6.38,32400.0,6.39,6.4,6.37,6.38,32400.0
2006-04-28 12:35:00,6.38,6.38,6.36,6.37,59200.0,6.38,6.38,6.36,6.37,59200.0
2006-04-28 12:40:00,6.37,6.38,6.36,6.36,61200.0,6.37,6.38,6.36,6.36,61200.0
2006-04-28 12:45:00,6.36,6.4,6.36,6.4,28000.0,6.36,6.4,6.36,6.4,28000.0
2006-04-28 12:50:00,6.41,6.41,6.38,6.39,29200.0,6.41,6.41,6.38,6.39,29200.0
2006-04-28 12:55:00,6.38,6.41,6.38,6.41,16800.0,6.38,6.41,6.38,6.41,16800.0
2006-04-28 13:00:00,6.41,6.42,6.41,6.42,21200.0,6.41,6.42,6.41,6.42,21200.0
2006-04-28 13:05:00,6.41,6.41,6.39,6.4,26800.0,6.41,6.41,6.39,6.4,26800.0
2006-04-28 13:10:00,6.4,6.42,6.39,6.39,32400.0,6.4,6.42,6.39,6.39,32400.0
2006-04-28 13:15:00,6.4,6.4,6.38,6.38,4000.0,6.4,6.4,6.38,6.38,4000.0
2006-04-28 13:20:00,6.38,6.4,6.38,6.39,6800.0,6.38,6.4,6.38,6.39,6800.0
2006-04-28 13:25:00,6.39,6.4,6.39,6.4,15200.0,6.39,6.4,6.39,6.4,15200.0
2006-04-28 13:30:00,6.4,6.41,6.4,6.41,80800.0,6.4,6.41,6.4,6.41,80800.0
2006-04-28 13:35:00,6.41,6.41,6.4,6.4,34000.0,6.41,6.41,6.4,6.4,34000.0
2006-04-28 13:40:00,6.4,6.41,6.4,6.4,13200.0,6.4,6.41,6.4,6.4,13200.0
2006-04-28 13:45:00,6.4,6.4,6.38,6.4,30800.0,6.4,6.4,6.38,6.4,30800.0
2006-04-28 13:50:00,6.39,6.41,6.39,6.41,34000.0,6.39,6.41,6.39,6.41,34000.0
2006-04-28 13:55:00,6.41,6.41,6.4,6.4,6800.0,6.41,6.41,6.4,6.4,6800.0
2006-04-28 14:00:00,6.4,6.41,6.39,6.41,74000.0,6.4,6.41,6.39,6.41,74000.0
2006-04-28 14:05:00,6.42,6.43,6.41,6.41,30800.0,6.42,6.43,6.41,6.41,30800.0
2006-04-28 14:10:00,6.41,6.43,6.4,6.41,32400.0,6.41,6.43,6.4,6.41,32400.0
2006-04-28 14:15:00,6.41,6.41,6.4,6.41,11200.0,6.41,6.41,6.4,6.41,11200.0
2006-04-28 14:20:00,6.43,6.43,6.42,6.43,12400.0,6.43,6.43,6.42,6.43,12400.0
2006-04-28 14:25:00,6.43,6.43,6.42,6.43,16000.0,6.43,6.43,6.42,6.43,16000.0
2006-04-28 14:30:00,6.43,6.43,6.41,6.41,15600.0,6.43,6.43,6.41,6.41,15600.0
2006-04-28 14:35:00,6.42,6.45,6.4,6.44,30800.0,6.42,6.45,6.4,6.44,30800.0
2006-04-28 14:40:00,6.45,6.45,6.42,6.42,4400.0,6.45,6.45,6.42,6.42,4400.0
2006-04-28 14:45:00,6.42,6.42,6.41,6.41,23600.0,6.42,6.42,6.41,6.41,23600.0
2006-04-28 14:50:00,6.4,6.42,6.4,6.41,26800.0,6.4,6.42,6.4,6.41,26800.0
2006-04-28 14:55:00,6.41,6.41,6.41,6.41,43600.0,6.41,6.41,6.41,6.41,43600.0
2006-04-28 15:00:00,6.41,6.42,6.4,6.41,50800.0,6.41,6.42,6.4,6.41,50800.0
2006-04-28 15:05:00,6.41,6.41,6.4,6.41,52400.0,6.41,6.41,6.4,6.41,52400.0
2006-04-28 15:10:00,6.41,6.41,6.4,6.4,80000.0,6.41,6.41,6.4,6.4,80000.0
2006-04-28 15:15:00,6.4,6.42,6.38,6.42,63200.0,6.4,6.42,6.38,6.42,63200.0
2006-04-28 15:20:00,6.42,6.45,6.42,6.42,21200.0,6.42,6.45,6.42,6.42,21200.0
2006-04-28 15:25:00,6.4,6.41,6.4,6.4,30800.0,6.4,6.41,6.4,6.4,30800.0
2006-04-28 15:30:00,6.4,6.42,6.4,6.42,36400.0,6.4,6.42,6.4,6.42,36400.0
2006-04-28 15:35:00,6.42,6.43,6.41,6.42,36000.0,6.42,6.43,6.41,6.42,36000.0
2006-04-28 15:40:00,6.42,6.42,6.4,6.4,40800.0,6.42,6.42,6.4,6.4,40800.0
2006-04-28 15:45:00,6.41,6.41,6.4,6.41,59600.0,6.41,6.41,6.4,6.41,59600.0
2006-04-28 15:50:00,6.41,6.43,6.4,6.43,42000.0,6.41,6.43,6.4,6.43,42000.0
2006-04-28 15:55:00,6.42,6.43,6.41,6.43,105600.0,6.42,6.43,6.41,6.43,105600.0
2006-05-01 09:30:00,6.43,6.43,6.37,6.37,69600.0,6.43,6.43,6.37,6.37,69600.0
2006-05-01 09:35:00,6.37,6.41,6.37,6.41,28400.0,6.37,6.41,6.37,6.41,28400.0
2006-05-01 09:40:00,6.41,6.41,6.33,6.33,36400.0,6.41,6.41,6.33,6.33,36400.0
2006-05-01 09:45:00,6.32,6.39,6.32,6.38,59200.0,6.32,6.39,6.32,6.38,59200.0
2006-05-01 09:50:00,6.38,6.38,6.37,6.37,23200.0,6.38,6.38,6.37,6.37,23200.0
2006-05-01 09:55:00,6.37,6.37,6.32,6.32,34400.0,6.37,6.37,6.32,6.32,34400.0
2006-05-01 10:00:00,6.32,6.32,6.26,6.28,144800.0,6.32,6.32,6.26,6.28,144800.0
2006-05-01 10:05:00,6.28,6.33,6.28,6.33,36000.0,6.28,6.33,6.28,6.33,36000.0
2006-05-01 10:10:00,6.33,6.39,6.31,6.31,52400.0,6.33,6.39,6.31,6.31,52400.0
2006-05-01 10:15:00,6.31,6.31,6.29,6.29,39600.0,6.31,6.31,6.29,6.29,39600.0
2006-05-01 10:20:00,6.3,6.31,6.28,6.31,41200.0,6.3,6.31,6.28,6.31,41200.0
2006-05-01 10:25:00,6.33,6.35,6.31,6.32,29600.0,6.33,6.35,6.31,6.32,29600.0
2006-05-01 10:30:00,6.32,6.34,6.31,6.33,37600.0,6.32,6.34,6.31,6.33,37600.0
2006-05-01 10:35:00,6.33,6.33,6.31,6.31,35600.0,6.33,6.33,6.31,6.31,35600.0
2006-05-01 10:40:00,6.31,6.32,6.31,6.31,40800.0,6.31,6.32,6.31,6.31,40800.0
2006-05-01 10:45:00,6.31,6.32,6.3,6.32,38400.0,6.31,6.32,6.3,6.32,38400.0
2006-05-01 10:50:00,6.32,6.34,6.31,6.34,51200.0,6.32,6.34,6.31,6.34,51200.0
2006-05-01 10:55:00,6.34,6.34,6.32,6.33,42800.0,6.34,6.34,6.32,6.33,42800.0
2006-05-01 11:00:00,6.33,6.33,6.3,6.3,30400.0,6.33,6.33,6.3,6.3,30400.0
2006-05-01 11:05:00,6.3,6.3,6.29,6.29,29600.0,6.3,6.3,6.29,6.29,29600.0
2006-05-01 11:10:00,6.29,6.29,6.27,6.27,23600.0,6.29,6.29,6.27,6.27,23600.0
2006-05-01 11:15:00,6.27,6.29,6.27,6.27,53600.0,6.27,6.29,6.27,6.27,53600.0
2006-05-01 11:20:00,6.27,6.27,6.24,6.25,52000.0,6.27,6.27,6.24,6.25,52000.0
2006-05-01 11:25:00,6.24,6.27,6.24,6.26,51200.0,6.24,6.27,6.24,6.26,51200.0
2006-05-01 11:30:00,6.27,6.27,6.25,6.27,156000.0,6.27,6.27,6.25,6.27,156000.0
2006-05-01 11:35:00,6.27,6.27,6.25,6.26,32800.0,6.27,6.27,6.25,6.26,32800.0
2006-05-01 11:40:00,6.26,6.26,6.25,6.25,133600.0,6.26,6.26,6.25,6.25,133600.0
2006-05-01 11:45:00,6.25,6.26,6.25,6.26,46800.0,6.25,6.26,6.25,6.26,46800.0
2006-05-01 11:50:00,6.27,6.28,6.26,6.28,51200.0,6.27,6.28,6.26,6.28,51200.0
2006-05-01 11:55:00,6.27,6.27,6.27,6.27,17600.0,6.27,6.27,6.27,6.27,17600.0
2006-05-01 12:00:00,6.27,6.27,6.27,6.27,2000.0,6.27,6.27,6.27,6.27,2000.0
2006-05-01 12:05:00,6.27,6.27,6.26,6.26,47200.0,6.27,6.27,6.26,6.26,47200.0
2006-05-01 12:10:00,6.26,6.27,6.26,6.26,7200.0,6.26,6.27,6.26,6.26,7200.0
2006-05-01 12:15:00,6.27,6.28,6.26,6.28,19200.0,6.27,6.28,6.26,6.28,19200.0
2006-05-01 12:20:00,6.28,6.28,6.27,6.27,25200.0,6.28,6.28,6.27,6.27,25200.0
2006-05-01 12:25:00,6.28,6.28,6.26,6.26,15600.0,6.28,6.28,6.26,6.26,15600.0
2006-05-01 12:30:00,6.26,6.28,6.25,6.28,57600.0,6.26,6.28,6.25,6.28,57600.0
2006-05-01 12:35:00,6.27,6.28,6.25,6.28,64400.0,6.27,6.28,6.25,6.28,64400.0
2006-05-01 12:40:00,6.28,6.32,6.28,6.32,64000.0,6.28,6.32,6.28,6.32,64000.0
2006-05-01 12:45:00,6.32,6.34,6.3,6.3,99200.0,6.32,6.34,6.3,6.3,99200.0
2006-05-01 12:50:00,6.3,6.31,6.29,6.3,50400.0,6.3,6.31,6.29,6.3,50400.0
2006-05-01 12:55:00,6.3,6.34,6.3,6.33,23600.0,6.3,6.34,6.3,6.33,23600.0
2006-05-01 13:00:00,6.33,6.33,6.32,6.33,42800.0,6.33,6.33,6.32,6.33,42800.0
2006-05-01 13:05:00,6.33,6.35,6.33,6.33,40000.0,6.33,6.35,6.33,6.33,40000.0
2006-05-01 13:10:00,6.32,6.32,6.31,6.31,7600.0,6.32,6.32,6.31,6.31,7600.0
2006-05-01 13:15:00,6.31,6.32,6.31,6.32,4800.0,6.31,6.32,6.31,6.32,4800.0
2006-05-01 13:20:00,6.31,6.31,6.28,6.31,22800.0,6.31,6.31,6.28,6.31,22800.0
2006-05-01 13:25:00,6.32,6.32,6.32,6.32,2800.0,6.32,6.32,6.32,6.32,2800.0
2006-05-01 13:30:00,6.33,6.34,6.33,6.34,16000.0,6.33,6.34,6.33,6.34,16000.0
2006-05-01 13:35:00,6.34,6.38,6.34,6.36,81200.0,6.34,6.38,6.34,6.36,81200.0
2006-05-01 13:40:00,6.36,6.37,6.36,6.37,10800.0,6.36,6.37,6.36,6.37,10800.0
2006-05-01 13:45:00,6.37,6.38,6.36,6.38,42800.0,6.37,6.38,6.36,6.38,42800.0
2006-05-01 13:50:00,6.37,6.39,6.37,6.38,70800.0,6.37,6.39,6.37,6.38,70800.0
2006-05-01 13:55:00,6.38,6.38,6.37,6.38,46400.0,6.38,6.38,6.37,6.38,46400.0
2006-05-01 14:00:00,6.38,6.39,6.38,6.38,42800.0,6.38,6.39,6.38,6.38,42800.0
2006-05-01 14:05:00,6.38,6.38,6.38,6.38,42400.0,6.38,6.38,6.38,6.38,42400.0
2006-05-01 14:10:00,6.38,6.38,6.37,6.37,100400.0,6.38,6.38,6.37,6.37,100400.0
2006-05-01 14:15:00,6.36,6.38,6.36,6.37,32400.0,6.36,6.38,6.36,6.37,32400.0
2006-05-01 14:20:00,6.37,6.37,6.37,6.37,6000.0,6.37,6.37,6.37,6.37,6000.0
2006-05-01 14:25:00,6.37,6.4,6.37,6.39,33600.0,6.37,6.4,6.37,6.39,33600.0
2006-05-01 14:30:00,6.39,6.41,6.39,6.4,31600.0,6.39,6.41,6.39,6.4,31600.0
2006-05-01 14:35:00,6.4,6.4,6.39,6.4,32400.0,6.4,6.4,6.39,6.4,32400.0
2006-05-01 14:40:00,6.39,6.39,6.39,6.39,11200.0,6.39,6.39,6.39,6.39,11200.0
2006-05-01 14:45:00,6.39,6.4,6.39,6.4,27600.0,6.39,6.4,6.39,6.4,27600.0
2006-05-01 14:50:00,6.4,6.41,6.4,6.4,68800.0,6.4,6.41,6.4,6.4,68800.0
2006-05-01 14:55:00,6.39,6.39,6.37,6.37,54800.0,6.39,6.39,6.37,6.37,54800.0
2006-05-01 15:00:00,6.37,6.37,6.36,6.36,48000.0,6.37,6.37,6.36,6.36,48000.0
2006-05-01 15:05:00,6.37,6.4,6.37,6.38,50800.0,6.37,6.4,6.37,6.38,50800.0
2006-05-01 15:10:00,6.38,6.38,6.36,6.36,26400.0,6.38,6.38,6.36,6.36,26400.0
2006-05-01 15:15:00,6.36,6.37,6.28,6.29,136800.0,6.36,6.37,6.28,6.29,136800.0
2006-05-01 15:20:00,6.29,6.31,6.24,6.28,102400.0,6.29,6.31,6.24,6.28,102400.0
2006-05-01 15:25:00,6.28,6.32,6.28,6.31,75200.0,6.28,6.32,6.28,6.31,75200.0
2006-05-01 15:30:00,6.31,6.32,6.3,6.3,69200.0,6.31,6.32,6.3,6.3,69200.0
2006-05-01 15:35:00,6.3,6.31,6.27,6.28,56800.0,6.3,6.31,6.27,6.28,56800.0
2006-05-01 15:40:00,6.28,6.29,6.28,6.28,38400.0,6.28,6.29,6.28,6.28,38400.0
2006-05-01 15:45:00,6.28,6.3,6.28,6.29,104800.0,6.28,6.3,6.28,6.29,104800.0
2006-05-01 15:50:00,6.29,6.29,6.28,6.28,85200.0,6.29,6.29,6.28,6.28,85200.0
2006-05-01 15:55:00,6.28,6.29,6.28,6.28,72000.0,6.28,6.29,6.28,6.28,72000.0
2006-05-02 09:30:00,6.26,6.29,6.26,6.29,21600.0,6.26,6.29,6.26,6.29,21600.0
2006-05-02 09:35:00,6.29,6.31,6.29,6.3,10400.0,6.29,6.31,6.29,6.3,10400.0
2006-05-02 09:40:00,6.29,6.29,6.25,6.26,38800.0,6.29,6.29,6.25,6.26,38800.0
2006-05-02 09:45:00,6.26,6.28,6.25,6.25,38400.0,6.26,6.28,6.25,6.25,38400.0
2006-05-02 09:50:00,6.25,6.26,6.25,6.26,21600.0,6.25,6.26,6.25,6.26,21600.0
2006-05-02 09:55:00,6.27,6.32,6.27,6.31,18400.0,6.27,6.32,6.27,6.31,18400.0
2006-05-02 10:00:00,6.29,6.29,6.25,6.26,11200.0,6.29,6.29,6.25,6.26,11200.0
2006-05-02 10:05:00,6.26,6.28,6.26,6.28,12400.0,6.26,6.28,6.26,6.28,12400.0
2006-05-02 10:10:00,6.27,6.29,6.27,6.29,3600.0,6.27,6.29,6.27,6.29,3600.0
2006-05-02 10:15:00,6.28,6.29,6.27,6.27,12000.0,6.28,6.29,6.27,6.27,12000.0
2006-05-02 10:20:00,6.27,6.27,6.25,6.26,97200.0,6.27,6.27,6.25,6.26,97200.0
2006-05-02 10:25:00,6.26,6.26,6.25,6.26,71600.0,6.26,6.26,6.25,6.26,71600.0
2006-05-02 10:30:00,6.25,6.27,6.25,6.27,18000.0,6.25,6.27,6.25,6.27,18000.0
2006-05-02 10:35:00,6.27,6.27,6.25,6.26,97600.0,6.27,6.27,6.25,6.26,97600.0
2006-05-02 10:40:00,6.26,6.26,6.25,6.25,65600.0,6.26,6.26,6.25,6.25,65600.0
2006-05-02 10:45:00,6.25,6.26,6.25,6.26,75200.0,6.25,6.26,6.25,6.26,75200.0
2006-05-02 10:50:00,6.27,6.27,6.27,6.27,1600.0,6.27,6.27,6.27,6.27,1600.0
2006-05-02 10:55:00,6.27,6.27,6.25,6.25,134800.0,6.27,6.27,6.25,6.25,134800.0
2006-05-02 11:00:00,6.24,6.25,6.24,6.25,36000.0,6.24,6.25,6.24,6.25,36000.0
2006-05-02 11:05:00,6.25,6.25,6.24,6.24,273600.0,6.25,6.25,6.24,6.24,273600.0
2006-05-02 11:10:00,6.25,6.25,6.24,6.24,29600.0,6.25,6.25,6.24,6.24,29600.0
2006-05-02 11:15:00,6.24,6.25,6.24,6.25,47200.0,6.24,6.25,6.24,6.25,47200.0
2006-05-02 11:20:00,6.24,6.25,6.24,6.25,16000.0,6.24,6.25,6.24,6.25,16000.0
2006-05-02 11:25:00,6.25,6.25,6.23,6.23,118000.0,6.25,6.25,6.23,6.23,118000.0
2006-05-02 11:30:00,6.23,6.24,6.23,6.23,22800.0,6.23,6.24,6.23,6.23,22800.0
2006-05-02 11:35:00,6.24,6.25,6.24,6.24,9600.0,6.24,6.25,6.24,6.24,9600.0
2006-05-02 11:40:00,6.25,6.25,6.23,6.24,14400.0,6.25,6.25,6.23,6.24,14400.0
2006-05-02 11:45:00,6.24,6.24,6.23,6.24,22000.0,6.24,6.24,6.23,6.24,22000.0
2006-05-02 11:50:00,6.24,6.24,6.22,6.22,22400.0,6.24,6.24,6.22,6.22,22400.0
2006-05-02 11:55:00,6.21,6.23,6.2,6.22,54800.0,6.21,6.23,6.2,6.22,54800.0
2006-05-02 12:00:00,6.21,6.23,6.21,6.23,16400.0,6.21,6.23,6.21,6.23,16400.0
2006-05-02 12:05:00,6.23,6.23,6.22,6.23,9600.0,6.23,6.23,6.22,6.23,9600.0
2006-05-02 12:10:00,6.22,6.22,6.2,6.2,15200.0,6.22,6.22,6.2,6.2,15200.0
2006-05-02 12:15:00,6.21,6.21,6.19,6.19,11200.0,6.21,6.21,6.19,6.19,11200.0
2006-05-02 12:20:00,6.18,6.19,6.18,6.18,9200.0,6.18,6.19,6.18,6.18,9200.0
2006-05-02 12:25:00,6.18,6.18,6.18,6.18,11600.0,6.18,6.18,6.18,6.18,11600.0
2006-05-02 12:30:00,6.17,6.18,6.16,6.18,61200.0,6.17,6.18,6.16,6.18,61200.0
2006-05-02 12:35:00,6.18,6.23,6.18,6.22,61200.0,6.18,6.23,6.18,6.22,61200.0
2006-05-02 12:40:00,6.22,6.22,6.19,6.2,39600.0,6.22,6.22,6.19,6.2,39600.0
2006-05-02 12:45:00,6.2,6.21,6.2,6.21,22400.0,6.2,6.21,6.2,6.21,22400.0
2006-05-02 12:50:00,6.2,6.2,6.18,6.18,4800.0,6.2,6.2,6.18,6.18,4800.0
2006-05-02 12:55:00,6.18,6.19,6.18,6.19,11600.0,6.18,6.19,6.18,6.19,11600.0
2006-05-02 13:00:00,6.19,6.19,6.19,6.19,3600.0,6.19,6.19,6.19,6.19,3600.0
2006-05-02 13:05:00,6.19,6.2,6.18,6.2,30800.0,6.19,6.2,6.18,6.2,30800.0
2006-05-02 13:10:00,6.2,6.21,6.19,6.21,88800.0,6.2,6.21,6.19,6.21,88800.0
2006-05-02 13:15:00,6.2,6.2,6.18,6.19,28000.0,6.2,6.2,6.18,6.19,28000.0
2006-05-02 13:20:00,6.18,6.18,6.18,6.18,6000.0,6.18,6.18,6.18,6.18,6000.0
2006-05-02 13:25:00,6.18,6.18,6.17,6.17,13600.0,6.18,6.18,6.17,6.17,13600.0
2006-05-02 13:30:00,6.17,6.18,6.16,6.16,18400.0,6.17,6.18,6.16,6.16,18400.0
2006-05-02 13:35:00,6.16,6.17,6.16,6.17,9600.0,6.16,6.17,6.16,6.17,9600.0
2006-05-02 13:40:00,6.17,6.18,6.16,6.16,16000.0,6.17,6.18,6.16,6.16,16000.0
2006-05-02 13:45:00,6.17,6.18,6.17,6.18,4400.0,6.17,6.18,6.17,6.18,4400.0
2006-05-02 13:50:00,6.18,6.18,6.17,6.18,14400.0,6.18,6.18,6.17,6.18,14400.0
2006-05-02 13:55:00,6.18,6.18,6.18,6.18,11200.0,6.18,6.18,6.18,6.18,11200.0
2006-05-02 14:00:00,6.18,6.18,6.17,6.18,29200.0,6.18,6.18,6.17,6.18,29200.0
2006-05-02 14:05:00,6.18,6.19,6.17,6.17,29200.0,6.18,6.19,6.17,6.17,29200.0
2006-05-02 14:10:00,6.18,6.18,6.16,6.16,29200.0,6.18,6.18,6.16,6.16,29200.0
2006-05-02 14:15:00,6.16,6.18,6.15,6.15,55600.0,6.16,6.18,6.15,6.15,55600.0
2006-05-02 14:20:00,6.15,6.15,6.15,6.15,11200.0,6.15,6.15,6.15,6.15,11200.0
2006-05-02 14:25:00,6.15,6.15,6.14,6.14,6000.0,6.15,6.15,6.14,6.14,6000.0
2006-05-02 14:30:00,6.14,6.15,6.13,6.15,17600.0,6.14,6.15,6.13,6.15,17600.0
2006-05-02 14:35:00,6.15,6.18,6.15,6.18,76800.0,6.15,6.18,6.15,6.18,76800.0
2006-05-02 14:40:00,6.17,6.17,6.14,6.16,68000.0,6.17,6.17,6.14,6.16,68000.0
2006-05-02 14:45:00,6.17,6.21,6.17,6.21,53200.0,6.17,6.21,6.17,6.21,53200.0
2006-05-02 14:50:00,6.21,6.24,6.21,6.24,155200.0,6.21,6.24,6.21,6.24,155200.0
2006-05-02 14:55:00,6.25,6.27,6.24,6.27,109200.0,6.25,6.27,6.24,6.27,109200.0
2006-05-02 15:00:00,6.27,6.28,6.24,6.24,86400.0,6.27,6.28,6.24,6.24,86400.0
2006-05-02 15:05:00,6.24,6.26,6.24,6.26,135200.0,6.24,6.26,6.24,6.26,135200.0
2006-05-02 15:10:00,6.26,6.27,6.25,6.25,216400.0,6.26,6.27,6.25,6.25,216400.0
2006-05-02 15:15:00,6.25,6.25,6.24,6.25,112000.0,6.25,6.25,6.24,6.25,112000.0
2006-05-02 15:20:00,6.25,6.26,6.25,6.25,56400.0,6.25,6.26,6.25,6.25,56400.0
2006-05-02 15:25:00,6.25,6.26,6.25,6.25,81200.0,6.25,6.26,6.25,6.25,81200.0
2006-05-02 15:30:00,6.26,6.26,6.25,6.26,136800.0,6.26,6.26,6.25,6.26,136800.0
2006-05-02 15:35:00,6.26,6.28,6.26,6.28,65200.0,6.26,6.28,6.26,6.28,65200.0
2006-05-02 15:40:00,6.29,6.29,6.27,6.28,44800.0,6.29,6.29,6.27,6.28,44800.0
2006-05-02 15:45:00,6.28,6.3,6.28,6.3,56000.0,6.28,6.3,6.28,6.3,56000.0
2006-05-02 15:50:00,6.29,6.3,6.28,6.29,80800.0,6.29,6.3,6.28,6.29,80800.0
2006-05-02 15:55:00,6.29,6.3,6.28,6.29,64400.0,6.29,6.3,6.28,6.29,64400.0
2006-05-03 09:30:00,6.26,6.26,6.23,6.24,38400.0,6.26,6.26,6.23,6.24,38400.0
2006-05-03 09:35:00,6.23,6.23,6.2,6.2,31200.0,6.23,6.23,6.2,6.2,31200.0
2006-05-03 09:40:00,6.2,6.2,6.16,6.19,39200.0,6.2,6.2,6.16,6.19,39200.0
2006-05-03 09:45:00,6.19,6.21,6.19,6.21,57200.0,6.19,6.21,6.19,6.21,57200.0
2006-05-03 09:50:00,6.21,6.21,6.19,6.19,25200.0,6.21,6.21,6.19,6.19,25200.0
2006-05-03 09:55:00,6.19,6.26,6.19,6.25,56000.0,6.19,6.26,6.19,6.25,56000.0
2006-05-03 10:00:00,6.26,6.26,6.18,6.19,28400.0,6.26,6.26,6.18,6.19,28400.0
2006-05-03 10:05:00,6.19,6.19,6.16,6.16,21600.0,6.19,6.19,6.16,6.16,21600.0
2006-05-03 10:10:00,6.17,6.17,6.14,6.16,47200.0,6.17,6.17,6.14,6.16,47200.0
2006-05-03 10:15:00,6.16,6.21,6.16,6.21,31200.0,6.16,6.21,6.16,6.21,31200.0
2006-05-03 10:20:00,6.21,6.22,6.21,6.21,7200.0,6.21,6.22,6.21,6.21,7200.0
2006-05-03 10:25:00,6.21,6.21,6.18,6.19,63200.0,6.21,6.21,6.18,6.19,63200.0
2006-05-03 10:30:00,6.19,6.22,6.19,6.21,50400.0,6.19,6.22,6.19,6.21,50400.0
2006-05-03 10:35:00,6.21,6.24,6.21,6.24,29200.0,6.21,6.24,6.21,6.24,29200.0
2006-05-03 10:40:00,6.23,6.23,6.21,6.22,20400.0,6.23,6.23,6.21,6.22,20400.0
2006-05-03 10:45:00,6.23,6.24,6.23,6.24,22000.0,6.23,6.24,6.23,6.24,22000.0
2006-05-03 10:50:00,6.23,6.23,6.2,6.2,20800.0,6.23,6.23,6.2,6.2,20800.0
2006-05-03 10:55:00,6.2,6.22,6.2,6.21,22800.0,6.2,6.22,6.2,6.21,22800.0
2006-05-03 11:00:00,6.22,6.23,6.2,6.2,45200.0,6.22,6.23,6.2,6.2,45200.0
2006-05-03 11:05:00,6.21,6.23,6.2,6.23,20000.0,6.21,6.23,6.2,6.23,20000.0
2006-05-03 11:10:00,6.23,6.23,6.2,6.2,24800.0,6.23,6.23,6.2,6.2,24800.0
2006-05-03 11:15:00,6.2,6.21,6.19,6.2,34000.0,6.2,6.21,6.19,6.2,34000.0
2006-05-03 11:20:00,6.19,6.2,6.19,6.2,43600.0,6.19,6.2,6.19,6.2,43600.0
2006-05-03 11:25:00,6.19,6.2,6.18,6.2,32400.0,6.19,6.2,6.18,6.2,32400.0
2006-05-03 11:30:00,6.19,6.19,6.18,6.19,12400.0,6.19,6.19,6.18,6.19,12400.0
2006-05-03 11:35:00,6.19,6.2,6.18,6.2,23600.0,6.19,6.2,6.18,6.2,23600.0
2006-05-03 11:40:00,6.19,6.2,6.19,6.2,16800.0,6.19,6.2,6.19,6.2,16800.0
2006-05-03 11:45:00,6.2,6.2,6.19,6.19,39200.0,6.2,6.2,6.19,6.19,39200.0
2006-05-03 11:50:00,6.19,6.2,6.19,6.2,13200.0,6.19,6.2,6.19,6.2,13200.0
2006-05-03 11:55:00,6.2,6.2,6.19,6.19,21200.0,6.2,6.2,6.19,6.19,21200.0
2006-05-03 12:00:00,6.19,6.2,6.19,6.19,26400.0,6.19,6.2,6.19,6.19,26400.0
2006-05-03 12:05:00,6.19,6.2,6.19,6.2,39600.0,6.19,6.2,6.19,6.2,39600.0
2006-05-03 12:10:00,6.19,6.2,6.19,6.2,40000.0,6.19,6.2,6.19,6.2,40000.0
2006-05-03 12:15:00,6.2,6.2,6.19,6.2,44800.0,6.2,6.2,6.19,6.2,44800.0
2006-05-03 12:20:00,6.2,6.2,6.19,6.2,34800.0,6.2,6.2,6.19,6.2,34800.0
2006-05-03 12:25:00,6.2,6.21,6.2,6.21,28000.0,6.2,6.21,6.2,6.21,28000.0
2006-05-03 12:30:00,6.21,6.21,6.2,6.2,50000.0,6.21,6.21,6.2,6.2,50000.0
2006-05-03 12:35:00,6.2,6.2,6.2,6.2,18000.0,6.2,6.2,6.2,6.2,18000.0
2006-05-03 12:40:00,6.2,6.2,6.2,6.2,10000.0,6.2,6.2,6.2,6.2,10000.0
2006-05-03 12:45:00,6.2,6.2,6.2,6.2,22000.0,6.2,6.2,6.2,6.2,22000.0
2006-05-03 12:50:00,6.2,6.2,6.2,6.2,24800.0,6.2,6.2,6.2,6.2,24800.0
2006-05-03 12:55:00,6.2,6.2,6.2,6.2,11600.0,6.2,6.2,6.2,6.2,11600.0
2006-05-03 13:00:00,6.2,6.2,6.2,6.2,3200.0,6.2,6.2,6.2,6.2,3200.0
2006-05-03 13:05:00,6.2,6.2,6.2,6.2,22000.0,6.2,6.2,6.2,6.2,22000.0
2006-05-03 13:10:00,6.2,6.2,6.2,6.2,2400.0,6.2,6.2,6.2,6.2,2400.0
2006-05-03 13:15:00,6.2,6.2,6.2,6.2,8800.0,6.2,6.2,6.2,6.2,8800.0
2006-05-03 13:20:00,6.2,6.2,6.2,6.2,306000.0,6.2,6.2,6.2,6.2,306000.0
2006-05-03 13:25:00,6.2,6.22,6.2,6.22,204000.0,6.2,6.22,6.2,6.22,204000.0
2006-05-03 13:30:00,6.22,6.23,6.22,6.23,65200.0,6.22,6.23,6.22,6.23,65200.0
2006-05-03 13:35:00,6.23,6.23,6.23,6.23,104400.0,6.23,6.23,6.23,6.23,104400.0
2006-05-03 13:40:00,6.23,6.23,6.23,6.23,7200.0,6.23,6.23,6.23,6.23,7200.0
2006-05-03 13:45:00,6.23,6.24,6.2,6.2,54800.0,6.23,6.24,6.2,6.2,54800.0
2006-05-03 13:50:00,6.21,6.23,6.21,6.23,20400.0,6.21,6.23,6.21,6.23,20400.0
2006-05-03 13:55:00,6.23,6.25,6.23,6.25,48400.0,6.23,6.25,6.23,6.25,48400.0
2006-05-03 14:00:00,6.24,6.24,6.22,6.22,21200.0,6.24,6.24,6.22,6.22,21200.0
2006-05-03 14:05:00,6.23,6.23,6.22,6.22,61600.0,6.23,6.23,6.22,6.22,61600.0
2006-05-03 14:10:00,6.22,6.22,6.2,6.2,24400.0,6.22,6.22,6.2,6.2,24400.0
2006-05-03 14:15:00,6.2,6.2,6.18,6.18,16800.0,6.2,6.2,6.18,6.18,16800.0
2006-05-03 14:20:00,6.19,6.23,6.19,6.22,45200.0,6.19,6.23,6.19,6.22,45200.0
2006-05-03 14:25:00,6.22,6.23,6.21,6.22,54800.0,6.22,6.23,6.21,6.22,54800.0
2006-05-03 14:30:00,6.22,6.23,6.22,6.23,32400.0,6.22,6.23,6.22,6.23,32400.0
2006-05-03 14:35:00,6.23,6.23,6.21,6.21,18000.0,6.23,6.23,6.21,6.21,18000.0
2006-05-03 14:40:00,6.22,6.22,6.21,6.22,19200.0,6.22,6.22,6.21,6.22,19200.0
2006-05-03 14:45:00,6.22,6.23,6.22,6.23,27200.0,6.22,6.23,6.22,6.23,27200.0
2006-05-03 14:50:00,6.23,6.25,6.23,6.25,83200.0,6.23,6.25,6.23,6.25,83200.0
2006-05-03 14:55:00,6.24,6.25,6.24,6.25,60400.0,6.24,6.25,6.24,6.25,60400.0
2006-05-03 15:00:00,6.25,6.25,6.25,6.25,50400.0,6.25,6.25,6.25,6.25,50400.0
2006-05-03 15:05:00,6.26,6.26,6.25,6.26,22000.0,6.26,6.26,6.25,6.26,22000.0
2006-05-03 15:10:00,6.25,6.25,6.24,6.25,27600.0,6.25,6.25,6.24,6.25,27600.0
2006-05-03 15:15:00,6.23,6.25,6.23,6.24,5600.0,6.23,6.25,6.23,6.24,5600.0
2006-05-03 15:20:00,6.24,6.25,6.24,6.24,30400.0,6.24,6.25,6.24,6.24,30400.0
2006-05-03 15:25:00,6.24,6.24,6.24,6.24,9200.0,6.24,6.24,6.24,6.24,9200.0
2006-05-03 15:30:00,6.24,6.24,6.22,6.23,43200.0,6.24,6.24,6.22,6.23,43200.0
2006-05-03 15:35:00,6.23,6.25,6.23,6.25,42000.0,6.23,6.25,6.23,6.25,42000.0
2006-05-03 15:40:00,6.25,6.25,6.23,6.24,88400.0,6.25,6.25,6.23,6.24,88400.0
2006-05-03 15:45:00,6.24,6.24,6.23,6.24,54800.0,6.24,6.24,6.23,6.24,54800.0
2006-05-03 15:50:00,6.24,6.24,6.24,6.24,59200.0,6.24,6.24,6.24,6.24,59200.0
2006-05-03 15:55:00,6.24,6.26,6.24,6.26,55600.0,6.24,6.26,6.24,6.26,55600.0
2006-05-04 09:30:00,6.27,6.28,6.26,6.28,18800.0,6.27,6.28,6.26,6.28,18800.0
2006-05-04 09:35:00,6.28,6.3,6.25,6.25,19600.0,6.28,6.3,6.25,6.25,19600.0
2006-05-04 09:40:00,6.24,6.25,6.23,6.25,15200.0,6.24,6.25,6.23,6.25,15200.0
2006-05-04 09:45:00,6.25,6.27,6.25,6.26,10400.0,6.25,6.27,6.25,6.26,10400.0
2006-05-04 09:50:00,6.26,6.26,6.25,6.25,20400.0,6.26,6.26,6.25,6.25,20400.0
2006-05-04 09:55:00,6.25,6.26,6.25,6.25,14000.0,6.25,6.26,6.25,6.25,14000.0
2006-05-04 10:00:00,6.25,6.28,6.24,6.27,51200.0,6.25,6.28,6.24,6.27,51200.0
2006-05-04 10:05:00,6.28,6.28,6.27,6.28,29600.0,6.28,6.28,6.27,6.28,29600.0
2006-05-04 10:10:00,6.28,6.31,6.28,6.3,13600.0,6.28,6.31,6.28,6.3,13600.0
2006-05-04 10:15:00,6.3,6.3,6.27,6.27,20400.0,6.3,6.3,6.27,6.27,20400.0
2006-05-04 10:20:00,6.27,6.28,6.27,6.27,22000.0,6.27,6.28,6.27,6.27,22000.0
2006-05-04 10:25:00,6.28,6.29,6.28,6.29,23600.0,6.28,6.29,6.28,6.29,23600.0
2006-05-04 10:30:00,6.29,6.29,6.28,6.28,9600.0,6.29,6.29,6.28,6.28,9600.0
2006-05-04 10:35:00,6.28,6.28,6.28,6.28,30800.0,6.28,6.28,6.28,6.28,30800.0
2006-05-04 10:40:00,6.28,6.28,6.28,6.28,23200.0,6.28,6.28,6.28,6.28,23200.0
2006-05-04 10:45:00,6.28,6.29,6.28,6.29,50000.0,6.28,6.29,6.28,6.29,50000.0
2006-05-04 10:50:00,6.3,6.31,6.29,6.3,23200.0,6.3,6.31,6.29,6.3,23200.0
2006-05-04 10:55:00,6.31,6.31,6.31,6.31,5600.0,6.31,6.31,6.31,6.31,5600.0
2006-05-04 11:00:00,6.31,6.31,6.3,6.31,9600.0,6.31,6.31,6.3,6.31,9600.0
2006-05-04 11:05:00,6.31,6.31,6.3,6.3,6800.0,6.31,6.31,6.3,6.3,6800.0
2006-05-04 11:10:00,6.31,6.31,6.3,6.3,2800.0,6.31,6.31,6.3,6.3,2800.0
2006-05-04 11:15:00,6.3,6.3,6.29,6.29,10000.0,6.3,6.3,6.29,6.29,10000.0
2006-05-04 11:20:00,6.29,6.29,6.29,6.29,8400.0,6.29,6.29,6.29,6.29,8400.0
2006-05-04 11:25:00,6.29,6.29,6.29,6.29,10000.0,6.29,6.29,6.29,6.29,10000.0
2006-05-04 11:30:00,6.29,6.29,6.28,6.29,24800.0,6.29,6.29,6.28,6.29,24800.0
2006-05-04 11:35:00,6.29,6.29,6.28,6.29,14000.0,6.29,6.29,6.28,6.29,14000.0
2006-05-04 11:40:00,6.29,6.3,6.29,6.3,18400.0,6.29,6.3,6.29,6.3,18400.0
2006-05-04 11:45:00,6.3,6.3,6.3,6.3,9200.0,6.3,6.3,6.3,6.3,9200.0
2006-05-04 11:50:00,6.3,6.3,6.29,6.29,16800.0,6.3,6.3,6.29,6.29,16800.0
2006-05-04 11:55:00,6.29,6.29,6.29,6.29,6400.0,6.29,6.29,6.29,6.29,6400.0
2006-05-04 12:00:00,6.29,6.29,6.29,6.29,4800.0,6.29,6.29,6.29,6.29,4800.0
2006-05-04 12:05:00,6.29,6.3,6.29,6.3,8400.0,6.29,6.3,6.29,6.3,8400.0
2006-05-04 12:10:00,6.3,6.3,6.3,6.3,7600.0,6.3,6.3,6.3,6.3,7600.0
2006-05-04 12:15:00,6.3,6.3,6.29,6.29,35200.0,6.3,6.3,6.29,6.29,35200.0
2006-05-04 12:20:00,6.29,6.3,6.29,6.3,14800.0,6.29,6.3,6.29,6.3,14800.0
2006-05-04 12:25:00,6.3,6.3,6.3,6.3,3600.0,6.3,6.3,6.3,6.3,3600.0
2006-05-04 12:30:00,6.3,6.3,6.28,6.28,26800.0,6.3,6.3,6.28,6.28,26800.0
2006-05-04 12:35:00,6.28,6.28,6.28,6.28,28000.0,6.28,6.28,6.28,6.28,28000.0
2006-05-04 12:40:00,6.27,6.28,6.26,6.28,124800.0,6.27,6.28,6.26,6.28,124800.0
2006-05-04 12:45:00,6.27,6.29,6.27,6.29,22400.0,6.27,6.29,6.27,6.29,22400.0
2006-05-04 12:50:00,6.29,6.31,6.28,6.3,17600.0,6.29,6.31,6.28,6.3,17600.0
2006-05-04 12:55:00,6.3,6.3,6.29,6.29,10400.0,6.3,6.3,6.29,6.29,10400.0
2006-05-04 13:00:00,6.29,6.29,6.29,6.29,7600.0,6.29,6.29,6.29,6.29,7600.0
2006-05-04 13:05:00,6.3,6.3,6.29,6.3,4400.0,6.3,6.3,6.29,6.3,4400.0
2006-05-04 13:10:00,6.3,6.3,6.29,6.3,21200.0,6.3,6.3,6.29,6.3,21200.0
2006-05-04 13:15:00,6.3,6.31,6.3,6.3,14000.0,6.3,6.31,6.3,6.3,14000.0
2006-05-04 13:20:00,6.3,6.31,6.3,6.31,16400.0,6.3,6.31,6.3,6.31,16400.0
2006-05-04 13:25:00,6.31,6.31,6.3,6.3,6800.0,6.31,6.31,6.3,6.3,6800.0
2006-05-04 13:30:00,6.3,6.3,6.3,6.3,4400.0,6.3,6.3,6.3,6.3,4400.0
2006-05-04 13:35:00,6.3,6.32,6.3,6.31,7200.0,6.3,6.32,6.3,6.31,7200.0
2006-05-04 13:40:00,6.31,6.33,6.31,6.31,31600.0,6.31,6.33,6.31,6.31,31600.0
2006-05-04 13:45:00,6.31,6.32,6.31,6.32,9200.0,6.31,6.32,6.31,6.32,9200.0
2006-05-04 13:50:00,6.32,6.32,6.32,6.32,10400.0,6.32,6.32,6.32,6.32,10400.0
2006-05-04 13:55:00,6.32,6.32,6.31,6.31,4400.0,6.32,6.32,6.31,6.31,4400.0
2006-05-04 14:00:00,6.31,6.31,6.31,6.31,5200.0,6.31,6.31,6.31,6.31,5200.0
2006-05-04 14:05:00,6.3,6.31,6.3,6.31,12800.0,6.3,6.31,6.3,6.31,12800.0
2006-05-04 14:10:00,6.31,6.32,6.31,6.32,15200.0,6.31,6.32,6.31,6.32,15200.0
2006-05-04 14:15:00,6.32,6.32,6.31,6.31,22800.0,6.32,6.32,6.31,6.31,22800.0
2006-05-04 14:20:00,6.31,6.32,6.31,6.31,7600.0,6.31,6.32,6.31,6.31,7600.0
2006-05-04 14:25:00,6.32,6.32,6.32,6.32,13200.0,6.32,6.32,6.32,6.32,13200.0
2006-05-04 14:30:00,6.32,6.34,6.32,6.33,88000.0,6.32,6.34,6.32,6.33,88000.0
2006-05-04 14:35:00,6.33,6.33,6.33,6.33,5600.0,6.33,6.33,6.33,6.33,5600.0
2006-05-04 14:40:00,6.33,6.33,6.33,6.33,2800.0,6.33,6.33,6.33,6.33,2800.0
2006-05-04 14:45:00,6.33,6.35,6.33,6.34,30000.0,6.33,6.35,6.33,6.34,30000.0
2006-05-04 14:50:00,6.34,6.34,6.33,6.33,8400.0,6.34,6.34,6.33,6.33,8400.0
2006-05-04 14:55:00,6.32,6.32,6.32,6.32,6000.0,6.32,6.32,6.32,6.32,6000.0
2006-05-04 15:00:00,6.32,6.35,6.32,6.34,28800.0,6.32,6.35,6.32,6.34,28800.0
2006-05-04 15:05:00,6.34,6.34,6.33,6.33,10400.0,6.34,6.34,6.33,6.33,10400.0
2006-05-04 15:10:00,6.34,6.34,6.33,6.34,49600.0,6.34,6.34,6.33,6.34,49600.0
2006-05-04 15:15:00,6.34,6.36,6.34,6.36,48000.0,6.34,6.36,6.34,6.36,48000.0
2006-05-04 15:20:00,6.36,6.37,6.36,6.36,44400.0,6.36,6.37,6.36,6.36,44400.0
2006-05-04 15:25:00,6.36,6.36,6.36,6.36,59600.0,6.36,6.36,6.36,6.36,59600.0
2006-05-04 15:30:00,6.36,6.36,6.35,6.36,42400.0,6.36,6.36,6.35,6.36,42400.0
2006-05-04 15:35:00,6.36,6.37,6.36,6.36,54800.0,6.36,6.37,6.36,6.36,54800.0
2006-05-04 15:40:00,6.36,6.36,6.36,6.36,65200.0,6.36,6.36,6.36,6.36,65200.0
2006-05-04 15:45:00,6.36,6.36,6.36,6.36,54400.0,6.36,6.36,6.36,6.36,54400.0
2006-05-04 15:50:00,6.36,6.36,6.36,6.36,105600.0,6.36,6.36,6.36,6.36,105600.0
2006-05-04 15:55:00,6.36,6.36,6.36,6.36,48400.0,6.36,6.36,6.36,6.36,48400.0
2006-05-05 09:30:00,6.38,6.41,6.36,6.41,58000.0,6.38,6.41,6.36,6.41,58000.0
2006-05-05 09:35:00,6.41,6.43,6.4,6.4,28000.0,6.41,6.43,6.4,6.4,28000.0
2006-05-05 09:40:00,6.4,6.42,6.4,6.42,18800.0,6.4,6.42,6.4,6.42,18800.0
2006-05-05 09:45:00,6.41,6.41,6.39,6.41,25200.0,6.41,6.41,6.39,6.41,25200.0
2006-05-05 09:50:00,6.41,6.41,6.35,6.35,16400.0,6.41,6.41,6.35,6.35,16400.0
2006-05-05 09:55:00,6.37,6.37,6.36,6.36,13600.0,6.37,6.37,6.36,6.36,13600.0
2006-05-05 10:00:00,6.37,6.39,6.37,6.37,13600.0,6.37,6.39,6.37,6.37,13600.0
2006-05-05 10:05:00,6.38,6.38,6.34,6.34,8800.0,6.38,6.38,6.34,6.34,8800.0
2006-05-05 10:10:00,6.35,6.35,6.31,6.33,25200.0,6.35,6.35,6.31,6.33,25200.0
2006-05-05 10:15:00,6.33,6.33,6.32,6.32,81600.0,6.33,6.33,6.32,6.32,81600.0
2006-05-05 10:20:00,6.32,6.33,6.31,6.31,47600.0,6.32,6.33,6.31,6.31,47600.0
2006-05-05 10:25:00,6.31,6.32,6.3,6.31,31600.0,6.31,6.32,6.3,6.31,31600.0
2006-05-05 10:30:00,6.31,6.32,6.31,6.32,90800.0,6.31,6.32,6.31,6.32,90800.0
2006-05-05 10:35:00,6.31,6.34,6.31,6.34,24000.0,6.31,6.34,6.31,6.34,24000.0
2006-05-05 10:40:00,6.33,6.33,6.3,6.3,42000.0,6.33,6.33,6.3,6.3,42000.0
2006-05-05 10:45:00,6.3,6.33,6.3,6.32,20400.0,6.3,6.33,6.3,6.32,20400.0
2006-05-05 10:50:00,6.32,6.32,6.31,6.32,10800.0,6.32,6.32,6.31,6.32,10800.0
2006-05-05 10:55:00,6.32,6.33,6.31,6.31,20800.0,6.32,6.33,6.31,6.31,20800.0
2006-05-05 11:00:00,6.32,6.32,6.31,6.31,7600.0,6.32,6.32,6.31,6.31,7600.0
2006-05-05 11:05:00,6.31,6.31,6.3,6.3,14800.0,6.31,6.31,6.3,6.3,14800.0
2006-05-05 11:10:00,6.3,6.3,6.29,6.3,12000.0,6.3,6.3,6.29,6.3,12000.0
2006-05-05 11:15:00,6.3,6.3,6.29,6.3,16000.0,6.3,6.3,6.29,6.3,16000.0
2006-05-05 11:20:00,6.3,6.31,6.3,6.31,16000.0,6.3,6.31,6.3,6.31,16000.0
2006-05-05 11:25:00,6.32,6.32,6.3,6.3,18800.0,6.32,6.32,6.3,6.3,18800.0
2006-05-05 11:30:00,6.3,6.31,6.3,6.31,15200.0,6.3,6.31,6.3,6.31,15200.0
2006-05-05 11:35:00,6.31,6.32,6.31,6.32,8400.0,6.31,6.32,6.31,6.32,8400.0
2006-05-05 11:40:00,6.32,6.33,6.32,6.32,11200.0,6.32,6.33,6.32,6.32,11200.0
2006-05-05 11:45:00,6.32,6.33,6.32,6.32,24400.0,6.32,6.33,6.32,6.32,24400.0
2006-05-05 11:50:00,6.32,6.32,6.31,6.31,11600.0,6.32,6.32,6.31,6.31,11600.0
2006-05-05 11:55:00,6.31,6.32,6.31,6.32,12000.0,6.31,6.32,6.31,6.32,12000.0
2006-05-05 12:00:00,6.32,6.34,6.32,6.34,20800.0,6.32,6.34,6.32,6.34,20800.0
2006-05-05 12:05:00,6.34,6.35,6.33,6.35,57600.0,6.34,6.35,6.33,6.35,57600.0
2006-05-05 12:10:00,6.35,6.35,6.35,6.35,8800.0,6.35,6.35,6.35,6.35,8800.0
2006-05-05 12:15:00,6.35,6.36,6.35,6.35,4400.0,6.35,6.36,6.35,6.35,4400.0
2006-05-05 12:20:00,6.35,6.37,6.35,6.36,22800.0,6.35,6.37,6.35,6.36,22800.0
2006-05-05 12:25:00,6.36,6.36,6.35,6.35,4400.0,6.36,6.36,6.35,6.35,4400.0
2006-05-05 12:30:00,6.35,6.35,6.35,6.35,5200.0,6.35,6.35,6.35,6.35,5200.0
2006-05-05 12:35:00,6.34,6.34,6.33,6.34,12800.0,6.34,6.34,6.33,6.34,12800.0
2006-05-05 12:40:00,6.34,6.34,6.34,6.34,14000.0,6.34,6.34,6.34,6.34,14000.0
2006-05-05 12:45:00,6.34,6.34,6.34,6.34,4800.0,6.34,6.34,6.34,6.34,4800.0
2006-05-05 12:50:00,6.34,6.35,6.34,6.34,20000.0,6.34,6.35,6.34,6.34,20000.0
2006-05-05 12:55:00,6.34,6.34,6.33,6.33,13200.0,6.34,6.34,6.33,6.33,13200.0
2006-05-05 13:00:00,6.33,6.33,6.33,6.33,2400.0,6.33,6.33,6.33,6.33,2400.0
2006-05-05 13:05:00,6.33,6.34,6.33,6.34,6000.0,6.33,6.34,6.33,6.34,6000.0
2006-05-05 13:10:00,6.35,6.35,6.34,6.34,8800.0,6.35,6.35,6.34,6.34,8800.0
2006-05-05 13:15:00,6.35,6.35,6.34,6.34,7200.0,6.35,6.35,6.34,6.34,7200.0
2006-05-05 13:20:00,6.35,6.35,6.34,6.34,8000.0,6.35,6.35,6.34,6.34,8000.0
2006-05-05 13:25:00,6.34,6.35,6.34,6.34,6400.0,6.34,6.35,6.34,6.34,6400.0
2006-05-05 13:30:00,6.35,6.35,6.33,6.33,18400.0,6.35,6.35,6.33,6.33,18400.0
2006-05-05 13:35:00,6.34,6.34,6.33,6.34,8400.0,6.34,6.34,6.33,6.34,8400.0
2006-05-05 13:40:00,6.34,6.35,6.34,6.35,14400.0,6.34,6.35,6.34,6.35,14400.0
2006-05-05 13:45:00,6.35,6.35,6.35,6.35,3600.0,6.35,6.35,6.35,6.35,3600.0
2006-05-05 13:50:00,6.35,6.36,6.35,6.36,7200.0,6.35,6.36,6.35,6.36,7200.0
2006-05-05 13:55:00,6.36,6.37,6.36,6.37,8800.0,6.36,6.37,6.36,6.37,8800.0
2006-05-05 14:00:00,6.36,6.36,6.36,6.36,2800.0,6.36,6.36,6.36,6.36,2800.0
2006-05-05 14:05:00,6.36,6.36,6.36,6.36,13200.0,6.36,6.36,6.36,6.36,13200.0
2006-05-05 14:10:00,6.36,6.36,6.36,6.36,12000.0,6.36,6.36,6.36,6.36,12000.0
2006-05-05 14:15:00,6.37,6.37,6.36,6.36,5200.0,6.37,6.37,6.36,6.36,5200.0
2006-05-05 14:20:00,6.36,6.36,6.36,6.36,11600.0,6.36,6.36,6.36,6.36,11600.0
2006-05-05 14:25:00,6.36,6.41,6.36,6.41,38800.0,6.36,6.41,6.36,6.41,38800.0
2006-05-05 14:30:00,6.41,6.42,6.41,6.42,36800.0,6.41,6.42,6.41,6.42,36800.0
2006-05-05 14:35:00,6.42,6.43,6.42,6.43,57200.0,6.42,6.43,6.42,6.43,57200.0
2006-05-05 14:40:00,6.43,6.43,6.41,6.42,11600.0,6.43,6.43,6.41,6.42,11600.0
2006-05-05 14:45:00,6.42,6.42,6.42,6.42,7600.0,6.42,6.42,6.42,6.42,7600.0
2006-05-05 14:50:00,6.42,6.42,6.42,6.42,2800.0,6.42,6.42,6.42,6.42,2800.0
2006-05-05 14:55:00,6.42,6.42,6.41,6.42,7600.0,6.42,6.42,6.41,6.42,7600.0
2006-05-05 15:00:00,6.41,6.42,6.41,6.41,136400.0,6.41,6.42,6.41,6.41,136400.0
2006-05-05 15:05:00,6.41,6.41,6.39,6.39,3600.0,6.41,6.41,6.39,6.39,3600.0
2006-05-05 15:10:00,6.4,6.41,6.4,6.41,22800.0,6.4,6.41,6.4,6.41,22800.0
2006-05-05 15:15:00,6.41,6.41,6.4,6.4,14800.0,6.41,6.41,6.4,6.4,14800.0
2006-05-05 15:20:00,6.4,6.4,6.37,6.37,10800.0,6.4,6.4,6.37,6.37,10800.0
2006-05-05 15:25:00,6.37,6.37,6.37,6.37,27600.0,6.37,6.37,6.37,6.37,27600.0
2006-05-05 15:30:00,6.37,6.37,6.36,6.37,41600.0,6.37,6.37,6.36,6.37,41600.0
2006-05-05 15:35:00,6.37,6.41,6.37,6.4,49200.0,6.37,6.41,6.37,6.4,49200.0
2006-05-05 15:40:00,6.4,6.4,6.38,6.38,22000.0,6.4,6.4,6.38,6.38,22000.0
2006-05-05 15:45:00,6.38,6.38,6.36,6.37,46400.0,6.38,6.38,6.36,6.37,46400.0
2006-05-05 15:50:00,6.37,6.4,6.37,6.38,41200.0,6.37,6.4,6.37,6.38,41200.0
2006-05-05 15:55:00,6.37,6.4,6.37,6.39,30800.0,6.37,6.4,6.37,6.39,30800.0
2006-05-08 09:30:00,6.34,6.35,6.33,6.33,49600.0,6.34,6.35,6.33,6.33,49600.0
2006-05-08 09:35:00,6.34,6.39,6.34,6.34,28800.0,6.34,6.39,6.34,6.34,28800.0
2006-05-08 09:40:00,6.35,6.39,6.33,6.39,20400.0,6.35,6.39,6.33,6.39,20400.0
2006-05-08 09:45:00,6.41,6.41,6.38,6.4,6800.0,6.41,6.41,6.38,6.4,6800.0
2006-05-08 09:50:00,6.38,6.39,6.38,6.39,7600.0,6.38,6.39,6.38,6.39,7600.0
2006-05-08 09:55:00,6.39,6.39,6.38,6.39,11600.0,6.39,6.39,6.38,6.39,11600.0
2006-05-08 10:00:00,6.39,6.39,6.38,6.39,16400.0,6.39,6.39,6.38,6.39,16400.0
2006-05-08 10:05:00,6.39,6.4,6.39,6.39,8400.0,6.39,6.4,6.39,6.39,8400.0
2006-05-08 10:10:00,6.39,6.4,6.38,6.38,7600.0,6.39,6.4,6.38,6.38,7600.0
2006-05-08 10:15:00,6.39,6.39,6.38,6.38,2400.0,6.39,6.39,6.38,6.38,2400.0
2006-05-08 10:20:00,6.38,6.39,6.37,6.37,10000.0,6.38,6.39,6.37,6.37,10000.0
2006-05-08 10:25:00,6.37,6.37,6.37,6.37,1200.0,6.37,6.37,6.37,6.37,1200.0
2006-05-08 10:30:00,6.37,6.37,6.37,6.37,3600.0,6.37,6.37,6.37,6.37,3600.0
2006-05-08 10:35:00,6.37,6.38,6.37,6.37,8000.0,6.37,6.38,6.37,6.37,8000.0
2006-05-08 10:40:00,6.37,6.38,6.37,6.38,8400.0,6.37,6.38,6.37,6.38,8400.0
2006-05-08 10:45:00,6.37,6.38,6.37,6.38,11200.0,6.37,6.38,6.37,6.38,11200.0
2006-05-08 10:50:00,6.38,6.38,6.36,6.36,14400.0,6.38,6.38,6.36,6.36,14400.0
2006-05-08 10:55:00,6.36,6.37,6.36,6.37,10800.0,6.36,6.37,6.36,6.37,10800.0
2006-05-08 11:00:00,6.37,6.37,6.36,6.36,4000.0,6.37,6.37,6.36,6.36,4000.0
2006-05-08 11:05:00,6.37,6.37,6.36,6.37,6400.0,6.37,6.37,6.36,6.37,6400.0
2006-05-08 11:10:00,6.37,6.38,6.36,6.37,4800.0,6.37,6.38,6.36,6.37,4800.0
2006-05-08 11:15:00,6.37,6.37,6.37,6.37,4400.0,6.37,6.37,6.37,6.37,4400.0
2006-05-08 11:20:00,6.37,6.37,6.35,6.35,9600.0,6.37,6.37,6.35,6.35,9600.0
2006-05-08 11:25:00,6.35,6.36,6.35,6.36,4400.0,6.35,6.36,6.35,6.36,4400.0
2006-05-08 11:30:00,6.36,6.38,6.35,6.38,3600.0,6.36,6.38,6.35,6.38,3600.0
2006-05-08 11:35:00,6.37,6.38,6.36,6.36,15200.0,6.37,6.38,6.36,6.36,15200.0
2006-05-08 11:40:00,6.36,6.36,6.34,6.34,7200.0,6.36,6.36,6.34,6.34,7200.0
2006-05-08 11:45:00,6.34,6.36,6.34,6.36,3600.0,6.34,6.36,6.34,6.36,3600.0
2006-05-08 11:50:00,6.36,6.36,6.35,6.35,6400.0,6.36,6.36,6.35,6.35,6400.0
2006-05-08 11:55:00,6.35,6.36,6.33,6.35,40800.0,6.35,6.36,6.33,6.35,40800.0
2006-05-08 12:00:00,6.36,6.37,6.36,6.37,44800.0,6.36,6.37,6.36,6.37,44800.0
2006-05-08 12:05:00,6.37,6.37,6.33,6.33,14800.0,6.37,6.37,6.33,6.33,14800.0
2006-05-08 12:10:00,6.34,6.34,6.33,6.33,13600.0,6.34,6.34,6.33,6.33,13600.0
2006-05-08 12:15:00,6.33,6.36,6.33,6.36,54400.0,6.33,6.36,6.33,6.36,54400.0
2006-05-08 12:20:00,6.35,6.35,6.33,6.33,24000.0,6.35,6.35,6.33,6.33,24000.0
2006-05-08 12:25:00,6.33,6.36,6.33,6.36,58800.0,6.33,6.36,6.33,6.36,58800.0
2006-05-08 12:30:00,6.35,6.35,6.35,6.35,5200.0,6.35,6.35,6.35,6.35,5200.0
2006-05-08 12:35:00,6.35,6.36,6.35,6.35,6400.0,6.35,6.36,6.35,6.35,6400.0
2006-05-08 12:40:00,6.35,6.35,6.35,6.35,7200.0,6.35,6.35,6.35,6.35,7200.0
2006-05-08 12:45:00,6.35,6.37,6.35,6.37,13200.0,6.35,6.37,6.35,6.37,13200.0
2006-05-08 12:50:00,6.37,6.37,6.36,6.37,9200.0,6.37,6.37,6.36,6.37,9200.0
2006-05-08 12:55:00,6.37,6.37,6.36,6.36,8000.0,6.37,6.37,6.36,6.36,8000.0
2006-05-08 13:00:00,6.36,6.36,6.36,6.36,2000.0,6.36,6.36,6.36,6.36,2000.0
2006-05-08 13:05:00,6.35,6.37,6.35,6.36,8800.0,6.35,6.37,6.35,6.36,8800.0
2006-05-08 13:10:00,6.36,6.37,6.34,6.37,43600.0,6.36,6.37,6.34,6.37,43600.0
2006-05-08 13:15:00,6.38,6.39,6.37,6.37,34000.0,6.38,6.39,6.37,6.37,34000.0
2006-05-08 13:20:00,6.37,6.38,6.34,6.38,72400.0,6.37,6.38,6.34,6.38,72400.0
2006-05-08 13:25:00,6.38,6.39,6.34,6.34,34800.0,6.38,6.39,6.34,6.34,34800.0
2006-05-08 13:30:00,6.34,6.38,6.34,6.38,68400.0,6.34,6.38,6.34,6.38,68400.0
2006-05-08 13:35:00,6.38,6.38,6.38,6.38,15200.0,6.38,6.38,6.38,6.38,15200.0
2006-05-08 13:40:00,6.38,6.38,6.37,6.37,4400.0,6.38,6.38,6.37,6.37,4400.0
2006-05-08 13:45:00,6.37,6.37,6.34,6.36,36800.0,6.37,6.37,6.34,6.36,36800.0
2006-05-08 13:50:00,6.37,6.38,6.35,6.35,62000.0,6.37,6.38,6.35,6.35,62000.0
2006-05-08 13:55:00,6.35,6.37,6.35,6.37,22400.0,6.35,6.37,6.35,6.37,22400.0
2006-05-08 14:00:00,6.37,6.38,6.37,6.37,23600.0,6.37,6.38,6.37,6.37,23600.0
2006-05-08 14:05:00,6.38,6.38,6.37,6.38,20800.0,6.38,6.38,6.37,6.38,20800.0
2006-05-08 14:10:00,6.38,6.39,6.37,6.37,23600.0,6.38,6.39,6.37,6.37,23600.0
2006-05-08 14:15:00,6.37,6.4,6.37,6.4,95200.0,6.37,6.4,6.37,6.4,95200.0
2006-05-08 14:20:00,6.4,6.4,6.36,6.36,17600.0,6.4,6.4,6.36,6.36,17600.0
2006-05-08 14:25:00,6.36,6.37,6.36,6.37,29600.0,6.36,6.37,6.36,6.37,29600.0
2006-05-08 14:30:00,6.37,6.39,6.37,6.38,38800.0,6.37,6.39,6.37,6.38,38800.0
2006-05-08 14:35:00,6.38,6.38,6.37,6.37,6000.0,6.38,6.38,6.37,6.37,6000.0
2006-05-08 14:40:00,6.37,6.38,6.35,6.37,76400.0,6.37,6.38,6.35,6.37,76400.0
2006-05-08 14:45:00,6.36,6.37,6.34,6.37,30000.0,6.36,6.37,6.34,6.37,30000.0
2006-05-08 14:50:00,6.37,6.37,6.35,6.36,22400.0,6.37,6.37,6.35,6.36,22400.0
2006-05-08 14:55:00,6.35,6.35,6.33,6.34,17600.0,6.35,6.35,6.33,6.34,17600.0
2006-05-08 15:00:00,6.34,6.37,6.34,6.36,48000.0,6.34,6.37,6.34,6.36,48000.0
2006-05-08 15:05:00,6.36,6.36,6.34,6.36,57600.0,6.36,6.36,6.34,6.36,57600.0
2006-05-08 15:10:00,6.35,6.35,6.33,6.35,50400.0,6.35,6.35,6.33,6.35,50400.0
2006-05-08 15:15:00,6.34,6.34,6.3,6.3,34400.0,6.34,6.34,6.3,6.3,34400.0
2006-05-08 15:20:00,6.3,6.31,6.3,6.31,115200.0,6.3,6.31,6.3,6.31,115200.0
2006-05-08 15:25:00,6.31,6.34,6.31,6.34,37600.0,6.31,6.34,6.31,6.34,37600.0
2006-05-08 15:30:00,6.34,6.35,6.33,6.35,29600.0,6.34,6.35,6.33,6.35,29600.0
2006-05-08 15:35:00,6.35,6.35,6.34,6.35,14800.0,6.35,6.35,6.34,6.35,14800.0
2006-05-08 15:40:00,6.35,6.35,6.33,6.33,23200.0,6.35,6.35,6.33,6.33,23200.0
2006-05-08 15:45:00,6.33,6.34,6.33,6.34,36800.0,6.33,6.34,6.33,6.34,36800.0
2006-05-08 15:50:00,6.34,6.35,6.34,6.34,40400.0,6.34,6.35,6.34,6.34,40400.0
2006-05-08 15:55:00,6.34,6.35,6.33,6.33,38800.0,6.34,6.35,6.33,6.33,38800.0
2006-05-09 09:30:00,6.33,6.33,6.33,6.33,11200.0,6.33,6.33,6.33,6.33,11200.0
2006-05-09 09:35:00,6.36,6.36,6.35,6.35,10000.0,6.36,6.36,6.35,6.35,10000.0
2006-05-09 09:40:00,6.33,6.39,6.33,6.39,72000.0,6.33,6.39,6.33,6.39,72000.0
2006-05-09 09:45:00,6.39,6.39,6.35,6.35,58400.0,6.39,6.39,6.35,6.35,58400.0
2006-05-09 09:50:00,6.35,6.35,6.33,6.33,18400.0,6.35,6.35,6.33,6.33,18400.0
2006-05-09 09:55:00,6.33,6.33,6.31,6.31,22800.0,6.33,6.33,6.31,6.31,22800.0
2006-05-09 10:00:00,6.31,6.35,6.31,6.33,15200.0,6.31,6.35,6.31,6.33,15200.0
2006-05-09 10:05:00,6.33,6.34,6.33,6.34,52000.0,6.33,6.34,6.33,6.34,52000.0
2006-05-09 10:10:00,6.36,6.36,6.31,6.31,9600.0,6.36,6.36,6.31,6.31,9600.0
2006-05-09 10:15:00,6.31,6.34,6.31,6.32,86400.0,6.31,6.34,6.31,6.32,86400.0
2006-05-09 10:20:00,6.32,6.32,6.29,6.3,43600.0,6.32,6.32,6.29,6.3,43600.0
2006-05-09 10:25:00,6.28,6.29,6.26,6.27,20000.0,6.28,6.29,6.26,6.27,20000.0
2006-05-09 10:30:00,6.27,6.27,6.26,6.26,16000.0,6.27,6.27,6.26,6.26,16000.0
2006-05-09 10:35:00,6.26,6.27,6.25,6.25,65200.0,6.26,6.27,6.25,6.25,65200.0
2006-05-09 10:40:00,6.26,6.26,6.25,6.25,10800.0,6.26,6.26,6.25,6.25,10800.0
2006-05-09 10:45:00,6.26,6.26,6.25,6.25,20400.0,6.26,6.26,6.25,6.25,20400.0
2006-05-09 10:50:00,6.25,6.26,6.25,6.25,87200.0,6.25,6.26,6.25,6.25,87200.0
2006-05-09 10:55:00,6.26,6.26,6.25,6.25,14400.0,6.26,6.26,6.25,6.25,14400.0
2006-05-09 11:00:00,6.26,6.26,6.24,6.24,38400.0,6.26,6.26,6.24,6.24,38400.0
2006-05-09 11:05:00,6.24,6.25,6.24,6.25,21200.0,6.24,6.25,6.24,6.25,21200.0
2006-05-09 11:10:00,6.24,6.25,6.24,6.25,6000.0,6.24,6.25,6.24,6.25,6000.0
2006-05-09 11:15:00,6.25,6.26,6.25,6.25,10800.0,6.25,6.26,6.25,6.25,10800.0
2006-05-09 11:20:00,6.26,6.26,6.25,6.25,4400.0,6.26,6.26,6.25,6.25,4400.0
2006-05-09 11:25:00,6.26,6.26,6.26,6.26,1200.0,6.26,6.26,6.26,6.26,1200.0
2006-05-09 11:30:00,6.26,6.26,6.25,6.25,13200.0,6.26,6.26,6.25,6.25,13200.0
2006-05-09 11:35:00,6.25,6.25,6.25,6.25,1600.0,6.25,6.25,6.25,6.25,1600.0
2006-05-09 11:40:00,6.25,6.26,6.25,6.26,15200.0,6.25,6.26,6.25,6.26,15200.0
2006-05-09 11:45:00,6.26,6.26,6.26,6.26,6400.0,6.26,6.26,6.26,6.26,6400.0
2006-05-09 11:50:00,6.26,6.26,6.26,6.26,9600.0,6.26,6.26,6.26,6.26,9600.0
2006-05-09 11:55:00,6.26,6.27,6.26,6.27,3600.0,6.26,6.27,6.26,6.27,3600.0
2006-05-09 12:00:00,6.26,6.27,6.26,6.27,9200.0,6.26,6.27,6.26,6.27,9200.0
2006-05-09 12:05:00,6.27,6.27,6.27,6.27,8000.0,6.27,6.27,6.27,6.27,8000.0
2006-05-09 12:10:00,6.27,6.27,6.27,6.27,10400.0,6.27,6.27,6.27,6.27,10400.0
2006-05-09 12:15:00,6.27,6.27,6.27,6.27,8000.0,6.27,6.27,6.27,6.27,8000.0
2006-05-09 12:20:00,6.27,6.27,6.27,6.27,4000.0,6.27,6.27,6.27,6.27,4000.0
2006-05-09 12:25:00,6.27,6.27,6.27,6.27,0.0,6.27,6.27,6.27,6.27,0.0
2006-05-09 12:30:00,6.27,6.27,6.27,6.27,17200.0,6.27,6.27,6.27,6.27,17200.0
2006-05-09 12:35:00,6.27,6.27,6.26,6.26,6000.0,6.27,6.27,6.26,6.26,6000.0
2006-05-09 12:40:00,6.28,6.28,6.27,6.27,199200.0,6.28,6.28,6.27,6.27,199200.0
2006-05-09 12:45:00,6.27,6.27,6.26,6.27,16400.0,6.27,6.27,6.26,6.27,16400.0
2006-05-09 12:50:00,6.27,6.27,6.26,6.27,16000.0,6.27,6.27,6.26,6.27,16000.0
2006-05-09 12:55:00,6.28,6.28,6.27,6.28,21600.0,6.28,6.28,6.27,6.28,21600.0
2006-05-09 13:00:00,6.28,6.28,6.27,6.27,29600.0,6.28,6.28,6.27,6.27,29600.0
2006-05-09 13:05:00,6.27,6.28,6.27,6.28,59600.0,6.27,6.28,6.27,6.28,59600.0
2006-05-09 13:10:00,6.28,6.28,6.27,6.27,59600.0,6.28,6.28,6.27,6.27,59600.0
2006-05-09 13:15:00,6.27,6.27,6.27,6.27,800.0,6.27,6.27,6.27,6.27,800.0
2006-05-09 13:20:00,6.27,6.28,6.27,6.28,14000.0,6.27,6.28,6.27,6.28,14000.0
2006-05-09 13:25:00,6.28,6.28,6.28,6.28,400.0,6.28,6.28,6.28,6.28,400.0
2006-05-09 13:30:00,6.28,6.28,6.27,6.28,12800.0,6.28,6.28,6.27,6.28,12800.0
2006-05-09 13:35:00,6.27,6.28,6.27,6.28,46400.0,6.27,6.28,6.27,6.28,46400.0
2006-05-09 13:40:00,6.28,6.28,6.27,6.27,5200.0,6.28,6.28,6.27,6.27,5200.0
2006-05-09 13:45:00,6.27,6.28,6.27,6.27,48400.0,6.27,6.28,6.27,6.27,48400.0
2006-05-09 13:50:00,6.27,6.27,6.26,6.27,2400.0,6.27,6.27,6.26,6.27,2400.0
2006-05-09 13:55:00,6.27,6.27,6.27,6.27,13600.0,6.27,6.27,6.27,6.27,13600.0
2006-05-09 14:00:00,6.27,6.27,6.27,6.27,8400.0,6.27,6.27,6.27,6.27,8400.0
2006-05-09 14:05:00,6.27,6.27,6.27,6.27,8800.0,6.27,6.27,6.27,6.27,8800.0
2006-05-09 14:10:00,6.27,6.28,6.27,6.28,76800.0,6.27,6.28,6.27,6.28,76800.0
2006-05-09 14:15:00,6.28,6.28,6.28,6.28,75600.0,6.28,6.28,6.28,6.28,75600.0
2006-05-09 14:20:00,6.28,6.28,6.28,6.28,48800.0,6.28,6.28,6.28,6.28,48800.0
2006-05-09 14:25:00,6.28,6.28,6.27,6.28,21600.0,6.28,6.28,6.27,6.28,21600.0
2006-05-09 14:30:00,6.28,6.28,6.28,6.28,22000.0,6.28,6.28,6.28,6.28,22000.0
2006-05-09 14:35:00,6.28,6.28,6.28,6.28,14400.0,6.28,6.28,6.28,6.28,14400.0
2006-05-09 14:40:00,6.28,6.28,6.28,6.28,5200.0,6.28,6.28,6.28,6.28,5200.0
2006-05-09 14:45:00,6.28,6.29,6.28,6.29,28800.0,6.28,6.29,6.28,6.29,28800.0
2006-05-09 14:50:00,6.29,6.29,6.28,6.28,40000.0,6.29,6.29,6.28,6.28,40000.0
2006-05-09 14:55:00,6.29,6.29,6.29,6.29,21200.0,6.29,6.29,6.29,6.29,21200.0
2006-05-09 15:00:00,6.29,6.29,6.28,6.28,22400.0,6.29,6.29,6.28,6.28,22400.0
2006-05-09 15:05:00,6.29,6.3,6.29,6.29,65600.0,6.29,6.3,6.29,6.29,65600.0
2006-05-09 15:10:00,6.29,6.3,6.29,6.3,70000.0,6.29,6.3,6.29,6.3,70000.0
2006-05-09 15:15:00,6.31,6.32,6.3,6.3,50400.0,6.31,6.32,6.3,6.3,50400.0
2006-05-09 15:20:00,6.3,6.3,6.3,6.3,26800.0,6.3,6.3,6.3,6.3,26800.0
2006-05-09 15:25:00,6.3,6.3,6.29,6.3,28400.0,6.3,6.3,6.29,6.3,28400.0
2006-05-09 15:30:00,6.29,6.31,6.29,6.31,27200.0,6.29,6.31,6.29,6.31,27200.0
2006-05-09 15:35:00,6.3,6.3,6.29,6.29,45600.0,6.3,6.3,6.29,6.29,45600.0
2006-05-09 15:40:00,6.29,6.3,6.29,6.29,41200.0,6.29,6.3,6.29,6.29,41200.0
2006-05-09 15:45:00,6.29,6.29,6.29,6.29,37200.0,6.29,6.29,6.29,6.29,37200.0
2006-05-09 15:50:00,6.29,6.29,6.29,6.29,45200.0,6.29,6.29,6.29,6.29,45200.0
2006-05-09 15:55:00,6.29,6.29,6.28,6.28,78400.0,6.29,6.29,6.28,6.28,78400.0
2006-05-10 09:30:00,6.25,6.3,6.25,6.25,30800.0,6.25,6.3,6.25,6.25,30800.0
2006-05-10 09:35:00,6.24,6.24,6.2,6.23,26800.0,6.24,6.24,6.2,6.23,26800.0
2006-05-10 09:40:00,6.23,6.23,6.19,6.21,40800.0,6.23,6.23,6.19,6.21,40800.0
2006-05-10 09:45:00,6.21,6.21,6.15,6.18,70800.0,6.21,6.21,6.15,6.18,70800.0
2006-05-10 09:50:00,6.18,6.19,6.14,6.19,52800.0,6.18,6.19,6.14,6.19,52800.0
2006-05-10 09:55:00,6.18,6.22,6.18,6.21,30000.0,6.18,6.22,6.18,6.21,30000.0
2006-05-10 10:00:00,6.2,6.21,6.19,6.2,66000.0,6.2,6.21,6.19,6.2,66000.0
2006-05-10 10:05:00,6.19,6.21,6.19,6.21,39200.0,6.19,6.21,6.19,6.21,39200.0
2006-05-10 10:10:00,6.2,6.21,6.2,6.21,29600.0,6.2,6.21,6.2,6.21,29600.0
2006-05-10 10:15:00,6.2,6.21,6.2,6.2,9200.0,6.2,6.21,6.2,6.2,9200.0
2006-05-10 10:20:00,6.2,6.21,6.2,6.2,20000.0,6.2,6.21,6.2,6.2,20000.0
2006-05-10 10:25:00,6.18,6.21,6.18,6.21,26400.0,6.18,6.21,6.18,6.21,26400.0
2006-05-10 10:30:00,6.21,6.21,6.19,6.21,28400.0,6.21,6.21,6.19,6.21,28400.0
2006-05-10 10:35:00,6.21,6.23,6.21,6.21,43600.0,6.21,6.23,6.21,6.21,43600.0
2006-05-10 10:40:00,6.22,6.22,6.21,6.21,26800.0,6.22,6.22,6.21,6.21,26800.0
2006-05-10 10:45:00,6.21,6.21,6.2,6.21,21200.0,6.21,6.21,6.2,6.21,21200.0
2006-05-10 10:50:00,6.2,6.22,6.2,6.22,12800.0,6.2,6.22,6.2,6.22,12800.0
2006-05-10 10:55:00,6.21,6.22,6.19,6.21,20800.0,6.21,6.22,6.19,6.21,20800.0
2006-05-10 11:00:00,6.21,6.21,6.2,6.2,21200.0,6.21,6.21,6.2,6.2,21200.0
2006-05-10 11:05:00,6.2,6.21,6.2,6.21,16400.0,6.2,6.21,6.2,6.21,16400.0
2006-05-10 11:10:00,6.21,6.21,6.21,6.21,2800.0,6.21,6.21,6.21,6.21,2800.0
2006-05-10 11:15:00,6.21,6.21,6.2,6.2,29200.0,6.21,6.21,6.2,6.2,29200.0
2006-05-10 11:20:00,6.21,6.22,6.21,6.22,22000.0,6.21,6.22,6.21,6.22,22000.0
2006-05-10 11:25:00,6.22,6.22,6.21,6.21,56400.0,6.22,6.22,6.21,6.21,56400.0
2006-05-10 11:30:00,6.21,6.21,6.21,6.21,30800.0,6.21,6.21,6.21,6.21,30800.0
2006-05-10 11:35:00,6.2,6.21,6.2,6.21,12800.0,6.2,6.21,6.2,6.21,12800.0
2006-05-10 11:40:00,6.21,6.21,6.19,6.21,68000.0,6.21,6.21,6.19,6.21,68000.0
2006-05-10 11:45:00,6.22,6.22,6.2,6.2,14400.0,6.22,6.22,6.2,6.2,14400.0
2006-05-10 11:50:00,6.2,6.2,6.2,6.2,30400.0,6.2,6.2,6.2,6.2,30400.0
2006-05-10 11:55:00,6.2,6.2,6.19,6.19,45200.0,6.2,6.2,6.19,6.19,45200.0
2006-05-10 12:00:00,6.19,6.2,6.19,6.2,6000.0,6.19,6.2,6.19,6.2,6000.0
2006-05-10 12:05:00,6.2,6.2,6.2,6.2,63200.0,6.2,6.2,6.2,6.2,63200.0
2006-05-10 12:10:00,6.2,6.2,6.2,6.2,13200.0,6.2,6.2,6.2,6.2,13200.0
2006-05-10 12:15:00,6.2,6.2,6.2,6.2,12400.0,6.2,6.2,6.2,6.2,12400.0
2006-05-10 12:20:00,6.2,6.21,6.2,6.21,11200.0,6.2,6.21,6.2,6.21,11200.0
2006-05-10 12:25:00,6.21,6.21,6.21,6.21,10400.0,6.21,6.21,6.21,6.21,10400.0
2006-05-10 12:30:00,6.21,6.21,6.21,6.21,6000.0,6.21,6.21,6.21,6.21,6000.0
2006-05-10 12:35:00,6.21,6.21,6.2,6.21,22400.0,6.21,6.21,6.2,6.21,22400.0
2006-05-10 12:40:00,6.21,6.21,6.21,6.21,12400.0,6.21,6.21,6.21,6.21,12400.0
2006-05-10 12:45:00,6.21,6.21,6.21,6.21,12800.0,6.21,6.21,6.21,6.21,12800.0
2006-05-10 12:50:00,6.21,6.22,6.21,6.21,7200.0,6.21,6.22,6.21,6.21,7200.0
2006-05-10 12:55:00,6.22,6.23,6.22,6.22,15200.0,6.22,6.23,6.22,6.22,15200.0
2006-05-10 13:00:00,6.22,6.22,6.21,6.21,12800.0,6.22,6.22,6.21,6.21,12800.0
2006-05-10 13:05:00,6.21,6.22,6.21,6.22,36400.0,6.21,6.22,6.21,6.22,36400.0
2006-05-10 13:10:00,6.22,6.22,6.21,6.21,21200.0,6.22,6.22,6.21,6.21,21200.0
2006-05-10 13:15:00,6.21,6.21,6.21,6.21,1200.0,6.21,6.21,6.21,6.21,1200.0
2006-05-10 13:20:00,6.21,6.22,6.2,6.22,80400.0,6.21,6.22,6.2,6.22,80400.0
2006-05-10 13:25:00,6.21,6.21,6.2,6.2,5600.0,6.21,6.21,6.2,6.2,5600.0
2006-05-10 13:30:00,6.2,6.2,6.19,6.19,41200.0,6.2,6.2,6.19,6.19,41200.0
2006-05-10 13:35:00,6.19,6.19,6.18,6.18,13600.0,6.19,6.19,6.18,6.18,13600.0
2006-05-10 13:40:00,6.18,6.18,6.14,6.15,122400.0,6.18,6.18,6.14,6.15,122400.0
2006-05-10 13:45:00,6.15,6.16,6.14,6.14,184800.0,6.15,6.16,6.14,6.14,184800.0
2006-05-10 13:50:00,6.13,6.14,6.1,6.11,56400.0,6.13,6.14,6.1,6.11,56400.0
2006-05-10 13:55:00,6.11,6.16,6.11,6.16,192800.0,6.11,6.16,6.11,6.16,192800.0
2006-05-10 14:00:00,6.15,6.15,6.14,6.14,20000.0,6.15,6.15,6.14,6.14,20000.0
2006-05-10 14:05:00,6.14,6.15,6.14,6.15,16400.0,6.14,6.15,6.14,6.15,16400.0
2006-05-10 14:10:00,6.15,6.15,6.13,6.14,31600.0,6.15,6.15,6.13,6.14,31600.0
2006-05-10 14:15:00,6.14,6.14,6.11,6.13,28800.0,6.14,6.14,6.11,6.13,28800.0
2006-05-10 14:20:00,6.13,6.17,6.13,6.16,16000.0,6.13,6.17,6.13,6.16,16000.0
2006-05-10 14:25:00,6.15,6.15,6.07,6.1,25200.0,6.15,6.15,6.07,6.1,25200.0
2006-05-10 14:30:00,6.1,6.11,6.08,6.11,27600.0,6.1,6.11,6.08,6.11,27600.0
2006-05-10 14:35:00,6.11,6.13,6.11,6.13,11600.0,6.11,6.13,6.11,6.13,11600.0
2006-05-10 14:40:00,6.13,6.15,6.13,6.15,21600.0,6.13,6.15,6.13,6.15,21600.0
2006-05-10 14:45:00,6.15,6.16,6.14,6.14,19200.0,6.15,6.16,6.14,6.14,19200.0
2006-05-10 14:50:00,6.14,6.14,6.13,6.14,26000.0,6.14,6.14,6.13,6.14,26000.0
2006-05-10 14:55:00,6.14,6.15,6.14,6.15,11600.0,6.14,6.15,6.14,6.15,11600.0
2006-05-10 15:00:00,6.15,6.15,6.12,6.13,50800.0,6.15,6.15,6.12,6.13,50800.0
2006-05-10 15:05:00,6.14,6.16,6.13,6.16,80800.0,6.14,6.16,6.13,6.16,80800.0
2006-05-10 15:10:00,6.16,6.16,6.13,6.13,31600.0,6.16,6.16,6.13,6.13,31600.0
2006-05-10 15:15:00,6.13,6.15,6.13,6.15,42800.0,6.13,6.15,6.13,6.15,42800.0
2006-05-10 15:20:00,6.15,6.17,6.15,6.17,20800.0,6.15,6.17,6.15,6.17,20800.0
2006-05-10 15:25:00,6.17,6.18,6.16,6.16,58000.0,6.17,6.18,6.16,6.16,58000.0
2006-05-10 15:30:00,6.16,6.17,6.15,6.17,60000.0,6.16,6.17,6.15,6.17,60000.0
2006-05-10 15:35:00,6.17,6.18,6.16,6.17,62400.0,6.17,6.18,6.16,6.17,62400.0
2006-05-10 15:40:00,6.17,6.18,6.16,6.16,165600.0,6.17,6.18,6.16,6.16,165600.0
2006-05-10 15:45:00,6.16,6.18,6.16,6.18,115600.0,6.16,6.18,6.16,6.18,115600.0
2006-05-10 15:50:00,6.17,6.2,6.16,6.2,150000.0,6.17,6.2,6.16,6.2,150000.0
2006-05-10 15:55:00,6.2,6.2,6.18,6.18,114400.0,6.2,6.2,6.18,6.18,114400.0
2006-05-11 09:30:00,6.16,6.18,6.16,6.17,42400.0,6.16,6.18,6.16,6.17,42400.0
2006-05-11 09:35:00,6.17,6.18,6.16,6.17,11200.0,6.17,6.18,6.16,6.17,11200.0
2006-05-11 09:40:00,6.17,6.17,6.09,6.09,136400.0,6.17,6.17,6.09,6.09,136400.0
2006-05-11 09:45:00,6.09,6.12,6.09,6.1,23200.0,6.09,6.12,6.09,6.1,23200.0
2006-05-11 09:50:00,6.12,6.12,6.11,6.12,28400.0,6.12,6.12,6.11,6.12,28400.0
2006-05-11 09:55:00,6.11,6.12,6.09,6.09,52400.0,6.11,6.12,6.09,6.09,52400.0
2006-05-11 10:00:00,6.08,6.1,6.07,6.1,28400.0,6.08,6.1,6.07,6.1,28400.0
2006-05-11 10:05:00,6.1,6.11,6.1,6.11,18000.0,6.1,6.11,6.1,6.11,18000.0
2006-05-11 10:10:00,6.1,6.11,6.1,6.1,21200.0,6.1,6.11,6.1,6.1,21200.0
2006-05-11 10:15:00,6.1,6.11,6.08,6.09,60400.0,6.1,6.11,6.08,6.09,60400.0
2006-05-11 10:20:00,6.09,6.09,6.01,6.05,452000.0,6.09,6.09,6.01,6.05,452000.0
2006-05-11 10:25:00,6.05,6.06,6.01,6.01,108400.0,6.05,6.06,6.01,6.01,108400.0
2006-05-11 10:30:00,6.01,6.06,6.01,6.05,92400.0,6.01,6.06,6.01,6.05,92400.0
2006-05-11 10:35:00,6.05,6.08,6.03,6.07,36400.0,6.05,6.08,6.03,6.07,36400.0
2006-05-11 10:40:00,6.07,6.09,6.05,6.05,30800.0,6.07,6.09,6.05,6.05,30800.0
2006-05-11 10:45:00,6.06,6.06,6.03,6.03,27600.0,6.06,6.06,6.03,6.03,27600.0
2006-05-11 10:50:00,6.03,6.05,6.03,6.05,19600.0,6.03,6.05,6.03,6.05,19600.0
2006-05-11 10:55:00,6.05,6.06,6.05,6.05,7600.0,6.05,6.06,6.05,6.05,7600.0
2006-05-11 11:00:00,6.06,6.06,6.05,6.05,18000.0,6.06,6.06,6.05,6.05,18000.0
2006-05-11 11:05:00,6.06,6.08,6.06,6.07,21200.0,6.06,6.08,6.06,6.07,21200.0
2006-05-11 11:10:00,6.07,6.1,6.05,6.06,65200.0,6.07,6.1,6.05,6.06,65200.0
2006-05-11 11:15:00,6.06,6.07,6.06,6.07,12400.0,6.06,6.07,6.06,6.07,12400.0
2006-05-11 11:20:00,6.06,6.07,6.06,6.07,11600.0,6.06,6.07,6.06,6.07,11600.0
2006-05-11 11:25:00,6.06,6.06,6.03,6.03,51600.0,6.06,6.06,6.03,6.03,51600.0
2006-05-11 11:30:00,6.03,6.04,6.01,6.04,67600.0,6.03,6.04,6.01,6.04,67600.0
2006-05-11 11:35:00,6.06,6.07,6.05,6.06,6000.0,6.06,6.07,6.05,6.06,6000.0
2006-05-11 11:40:00,6.06,6.07,6.06,6.06,16000.0,6.06,6.07,6.06,6.06,16000.0
2006-05-11 11:45:00,6.07,6.07,6.06,6.06,12000.0,6.07,6.07,6.06,6.06,12000.0
2006-05-11 11:50:00,6.07,6.07,6.06,6.07,36800.0,6.07,6.07,6.06,6.07,36800.0
2006-05-11 11:55:00,6.06,6.07,6.06,6.06,36800.0,6.06,6.07,6.06,6.06,36800.0
2006-05-11 12:00:00,6.06,6.07,6.06,6.06,73200.0,6.06,6.07,6.06,6.06,73200.0
2006-05-11 12:05:00,6.06,6.09,6.06,6.07,23600.0,6.06,6.09,6.06,6.07,23600.0
2006-05-11 12:10:00,6.06,6.07,6.06,6.07,105200.0,6.06,6.07,6.06,6.07,105200.0
2006-05-11 12:15:00,6.05,6.07,6.05,6.07,42800.0,6.05,6.07,6.05,6.07,42800.0
2006-05-11 12:20:00,6.07,6.07,6.04,6.06,168000.0,6.07,6.07,6.04,6.06,168000.0
2006-05-11 12:25:00,6.05,6.06,6.05,6.06,9600.0,6.05,6.06,6.05,6.06,9600.0
2006-05-11 12:30:00,6.06,6.06,6.05,6.05,12800.0,6.06,6.06,6.05,6.05,12800.0
2006-05-11 12:35:00,6.05,6.06,6.05,6.05,9600.0,6.05,6.06,6.05,6.05,9600.0
2006-05-11 12:40:00,6.06,6.06,6.05,6.05,80000.0,6.06,6.06,6.05,6.05,80000.0
2006-05-11 12:45:00,6.04,6.07,6.04,6.05,84800.0,6.04,6.07,6.04,6.05,84800.0
2006-05-11 12:50:00,6.05,6.07,6.04,6.07,61600.0,6.05,6.07,6.04,6.07,61600.0
2006-05-11 12:55:00,6.07,6.08,6.05,6.08,41600.0,6.07,6.08,6.05,6.08,41600.0
2006-05-11 13:00:00,6.08,6.08,6.04,6.07,99200.0,6.08,6.08,6.04,6.07,99200.0
2006-05-11 13:05:00,6.07,6.07,6.03,6.03,96000.0,6.07,6.07,6.03,6.03,96000.0
2006-05-11 13:10:00,6.04,6.04,6.01,6.01,65600.0,6.04,6.04,6.01,6.01,65600.0
2006-05-11 13:15:00,6.01,6.02,6.0,6.01,40400.0,6.01,6.02,6.0,6.01,40400.0
2006-05-11 13:20:00,6.0,6.0,5.99,5.99,26400.0,6.0,6.0,5.99,5.99,26400.0
2006-05-11 13:25:00,5.99,6.01,5.99,6.01,50000.0,5.99,6.01,5.99,6.01,50000.0
2006-05-11 13:30:00,6.01,6.02,6.0,6.01,245200.0,6.01,6.02,6.0,6.01,245200.0
2006-05-11 13:35:00,6.01,6.02,6.0,6.02,28400.0,6.01,6.02,6.0,6.02,28400.0
2006-05-11 13:40:00,6.02,6.02,6.01,6.02,18800.0,6.02,6.02,6.01,6.02,18800.0
2006-05-11 13:45:00,6.02,6.02,6.01,6.02,26800.0,6.02,6.02,6.01,6.02,26800.0
2006-05-11 13:50:00,6.02,6.04,6.02,6.04,36000.0,6.02,6.04,6.02,6.04,36000.0
2006-05-11 13:55:00,6.04,6.05,6.04,6.04,8000.0,6.04,6.05,6.04,6.04,8000.0
2006-05-11 14:00:00,6.04,6.04,6.03,6.03,18400.0,6.04,6.04,6.03,6.03,18400.0
2006-05-11 14:05:00,6.03,6.04,6.03,6.03,101600.0,6.03,6.04,6.03,6.03,101600.0
2006-05-11 14:10:00,6.03,6.03,6.01,6.01,59600.0,6.03,6.03,6.01,6.01,59600.0
2006-05-11 14:15:00,6.02,6.03,6.01,6.01,20000.0,6.02,6.03,6.01,6.01,20000.0
2006-05-11 14:20:00,6.02,6.03,6.0,6.01,68400.0,6.02,6.03,6.0,6.01,68400.0
2006-05-11 14:25:00,6.02,6.04,6.02,6.03,48400.0,6.02,6.04,6.02,6.03,48400.0
2006-05-11 14:30:00,6.03,6.03,6.01,6.03,45600.0,6.03,6.03,6.01,6.03,45600.0
2006-05-11 14:35:00,6.03,6.04,6.02,6.03,11600.0,6.03,6.04,6.02,6.03,11600.0
2006-05-11 14:40:00,6.03,6.05,6.02,6.02,29600.0,6.03,6.05,6.02,6.02,29600.0
2006-05-11 14:45:00,6.02,6.06,6.01,6.05,30400.0,6.02,6.06,6.01,6.05,30400.0
2006-05-11 14:50:00,6.05,6.05,6.04,6.05,23600.0,6.05,6.05,6.04,6.05,23600.0
2006-05-11 14:55:00,6.05,6.05,6.03,6.03,27600.0,6.05,6.05,6.03,6.03,27600.0
2006-05-11 15:00:00,6.03,6.05,6.03,6.04,19200.0,6.03,6.05,6.03,6.04,19200.0
2006-05-11 15:05:00,6.04,6.06,6.04,6.06,32800.0,6.04,6.06,6.04,6.06,32800.0
2006-05-11 15:10:00,6.06,6.06,6.05,6.06,56800.0,6.06,6.06,6.05,6.06,56800.0
2006-05-11 15:15:00,6.05,6.06,6.04,6.05,43200.0,6.05,6.06,6.04,6.05,43200.0
2006-05-11 15:20:00,6.05,6.05,6.04,6.05,36800.0,6.05,6.05,6.04,6.05,36800.0
2006-05-11 15:25:00,6.05,6.05,6.03,6.05,34000.0,6.05,6.05,6.03,6.05,34000.0
2006-05-11 15:30:00,6.05,6.05,6.03,6.05,88800.0,6.05,6.05,6.03,6.05,88800.0
2006-05-11 15:35:00,6.05,6.06,6.05,6.06,72000.0,6.05,6.06,6.05,6.06,72000.0
2006-05-11 15:40:00,6.05,6.09,6.05,6.09,84800.0,6.05,6.09,6.05,6.09,84800.0
2006-05-11 15:45:00,6.09,6.09,6.07,6.07,54800.0,6.09,6.09,6.07,6.07,54800.0
2006-05-11 15:50:00,6.07,6.07,6.06,6.06,39600.0,6.07,6.07,6.06,6.06,39600.0
2006-05-11 15:55:00,6.05,6.05,6.05,6.05,73200.0,6.05,6.05,6.05,6.05,73200.0
2006-05-12 09:30:00,6.07,6.08,6.05,6.06,46800.0,6.07,6.08,6.05,6.06,46800.0
2006-05-12 09:35:00,6.08,6.08,6.05,6.05,21600.0,6.08,6.08,6.05,6.05,21600.0
2006-05-12 09:40:00,6.05,6.05,6.04,6.04,44800.0,6.05,6.05,6.04,6.04,44800.0
2006-05-12 09:45:00,6.04,6.04,6.03,6.03,19200.0,6.04,6.04,6.03,6.03,19200.0
2006-05-12 09:50:00,6.03,6.03,6.01,6.01,15600.0,6.03,6.03,6.01,6.01,15600.0
2006-05-12 09:55:00,6.02,6.11,6.02,6.11,48000.0,6.02,6.11,6.02,6.11,48000.0
2006-05-12 10:00:00,6.11,6.11,6.1,6.11,26400.0,6.11,6.11,6.1,6.11,26400.0
2006-05-12 10:05:00,6.12,6.13,6.08,6.08,13200.0,6.12,6.13,6.08,6.08,13200.0
2006-05-12 10:10:00,6.08,6.13,6.08,6.13,11200.0,6.08,6.13,6.08,6.13,11200.0
2006-05-12 10:15:00,6.12,6.13,6.08,6.08,19200.0,6.12,6.13,6.08,6.08,19200.0
2006-05-12 10:20:00,6.1,6.1,6.08,6.08,6400.0,6.1,6.1,6.08,6.08,6400.0
2006-05-12 10:25:00,6.08,6.08,6.05,6.08,18000.0,6.08,6.08,6.05,6.08,18000.0
2006-05-12 10:30:00,6.07,6.08,6.05,6.06,20000.0,6.07,6.08,6.05,6.06,20000.0
2006-05-12 10:35:00,6.06,6.08,6.05,6.08,10400.0,6.06,6.08,6.05,6.08,10400.0
2006-05-12 10:40:00,6.07,6.07,6.05,6.06,5600.0,6.07,6.07,6.05,6.06,5600.0
2006-05-12 10:45:00,6.06,6.06,6.05,6.05,23200.0,6.06,6.06,6.05,6.05,23200.0
2006-05-12 10:50:00,6.05,6.07,6.05,6.05,4000.0,6.05,6.07,6.05,6.05,4000.0
2006-05-12 10:55:00,6.06,6.06,6.05,6.06,5200.0,6.06,6.06,6.05,6.06,5200.0
2006-05-12 11:00:00,6.07,6.07,6.07,6.07,2000.0,6.07,6.07,6.07,6.07,2000.0
2006-05-12 11:05:00,6.07,6.07,6.05,6.05,17600.0,6.07,6.07,6.05,6.05,17600.0
2006-05-12 11:10:00,6.07,6.08,6.06,6.06,6800.0,6.07,6.08,6.06,6.06,6800.0
2006-05-12 11:15:00,6.05,6.07,6.05,6.06,16000.0,6.05,6.07,6.05,6.06,16000.0
2006-05-12 11:20:00,6.07,6.07,6.07,6.07,1600.0,6.07,6.07,6.07,6.07,1600.0
2006-05-12 11:25:00,6.07,6.07,6.06,6.06,3200.0,6.07,6.07,6.06,6.06,3200.0
2006-05-12 11:30:00,6.06,6.08,6.06,6.08,94000.0,6.06,6.08,6.06,6.08,94000.0
2006-05-12 11:35:00,6.08,6.1,6.08,6.08,55200.0,6.08,6.1,6.08,6.08,55200.0
2006-05-12 11:40:00,6.09,6.09,6.08,6.08,8800.0,6.09,6.09,6.08,6.08,8800.0
2006-05-12 11:45:00,6.08,6.09,6.08,6.09,3200.0,6.08,6.09,6.08,6.09,3200.0
2006-05-12 11:50:00,6.1,6.11,6.1,6.11,49600.0,6.1,6.11,6.1,6.11,49600.0
2006-05-12 11:55:00,6.11,6.11,6.11,6.11,2800.0,6.11,6.11,6.11,6.11,2800.0
2006-05-12 12:00:00,6.11,6.14,6.11,6.13,16000.0,6.11,6.14,6.11,6.13,16000.0
2006-05-12 12:05:00,6.13,6.15,6.13,6.15,6400.0,6.13,6.15,6.13,6.15,6400.0
2006-05-12 12:10:00,6.15,6.16,6.14,6.15,26400.0,6.15,6.16,6.14,6.15,26400.0
2006-05-12 12:15:00,6.16,6.16,6.15,6.15,44400.0,6.16,6.16,6.15,6.15,44400.0
2006-05-12 12:20:00,6.16,6.16,6.15,6.15,5600.0,6.16,6.16,6.15,6.15,5600.0
2006-05-12 12:25:00,6.15,6.16,6.15,6.16,3600.0,6.15,6.16,6.15,6.16,3600.0
2006-05-12 12:30:00,6.15,6.16,6.14,6.15,38000.0,6.15,6.16,6.14,6.15,38000.0
2006-05-12 12:35:00,6.15,6.15,6.14,6.15,16400.0,6.15,6.15,6.14,6.15,16400.0
2006-05-12 12:40:00,6.15,6.17,6.15,6.17,2400.0,6.15,6.17,6.15,6.17,2400.0
2006-05-12 12:45:00,6.17,6.18,6.17,6.17,2000.0,6.17,6.18,6.17,6.17,2000.0
2006-05-12 12:50:00,6.16,6.16,6.15,6.16,6400.0,6.16,6.16,6.15,6.16,6400.0
2006-05-12 12:55:00,6.16,6.16,6.15,6.16,15600.0,6.16,6.16,6.15,6.16,15600.0
2006-05-12 13:00:00,6.16,6.17,6.16,6.17,3600.0,6.16,6.17,6.16,6.17,3600.0
2006-05-12 13:05:00,6.16,6.16,6.16,6.16,3200.0,6.16,6.16,6.16,6.16,3200.0
2006-05-12 13:10:00,6.16,6.16,6.15,6.16,45600.0,6.16,6.16,6.15,6.16,45600.0
2006-05-12 13:15:00,6.16,6.16,6.15,6.15,6400.0,6.16,6.16,6.15,6.15,6400.0
2006-05-12 13:20:00,6.16,6.16,6.16,6.16,4000.0,6.16,6.16,6.16,6.16,4000.0
2006-05-12 13:25:00,6.16,6.16,6.16,6.16,1600.0,6.16,6.16,6.16,6.16,1600.0
2006-05-12 13:30:00,6.16,6.16,6.15,6.16,7200.0,6.16,6.16,6.15,6.16,7200.0
2006-05-12 13:35:00,6.16,6.16,6.16,6.16,2800.0,6.16,6.16,6.16,6.16,2800.0
2006-05-12 13:40:00,6.16,6.16,6.15,6.15,20400.0,6.16,6.16,6.15,6.15,20400.0
2006-05-12 13:45:00,6.14,6.14,6.13,6.13,2000.0,6.14,6.14,6.13,6.13,2000.0
2006-05-12 13:50:00,6.13,6.13,6.12,6.12,9200.0,6.13,6.13,6.12,6.12,9200.0
2006-05-12 13:55:00,6.12,6.14,6.12,6.13,10000.0,6.12,6.14,6.12,6.13,10000.0
2006-05-12 14:00:00,6.14,6.14,6.13,6.14,6000.0,6.14,6.14,6.13,6.14,6000.0
2006-05-12 14:05:00,6.13,6.14,6.13,6.14,14000.0,6.13,6.14,6.13,6.14,14000.0
2006-05-12 14:10:00,6.15,6.17,6.15,6.17,25600.0,6.15,6.17,6.15,6.17,25600.0
2006-05-12 14:15:00,6.16,6.16,6.15,6.16,10400.0,6.16,6.16,6.15,6.16,10400.0
2006-05-12 14:20:00,6.16,6.16,6.15,6.15,58800.0,6.16,6.16,6.15,6.15,58800.0
2006-05-12 14:25:00,6.15,6.15,6.14,6.15,5200.0,6.15,6.15,6.14,6.15,5200.0
2006-05-12 14:30:00,6.14,6.14,6.14,6.14,5600.0,6.14,6.14,6.14,6.14,5600.0
2006-05-12 14:35:00,6.13,6.14,6.13,6.14,800.0,6.13,6.14,6.13,6.14,800.0
2006-05-12 14:40:00,6.14,6.15,6.14,6.15,6000.0,6.14,6.15,6.14,6.15,6000.0
2006-05-12 14:45:00,6.15,6.15,6.14,6.14,12000.0,6.15,6.15,6.14,6.14,12000.0
2006-05-12 14:50:00,6.14,6.14,6.12,6.12,16800.0,6.14,6.14,6.12,6.12,16800.0
2006-05-12 14:55:00,6.12,6.14,6.12,6.14,9600.0,6.12,6.14,6.12,6.14,9600.0
2006-05-12 15:00:00,6.14,6.14,6.13,6.14,13600.0,6.14,6.14,6.13,6.14,13600.0
2006-05-12 15:05:00,6.14,6.14,6.14,6.14,12000.0,6.14,6.14,6.14,6.14,12000.0
2006-05-12 15:10:00,6.14,6.14,6.13,6.14,19200.0,6.14,6.14,6.13,6.14,19200.0
2006-05-12 15:15:00,6.15,6.16,6.15,6.16,18000.0,6.15,6.16,6.15,6.16,18000.0
2006-05-12 15:20:00,6.16,6.16,6.15,6.16,13200.0,6.16,6.16,6.15,6.16,13200.0
2006-05-12 15:25:00,6.16,6.16,6.15,6.16,17200.0,6.16,6.16,6.15,6.16,17200.0
2006-05-12 15:30:00,6.16,6.16,6.15,6.15,139200.0,6.16,6.16,6.15,6.15,139200.0
2006-05-12 15:35:00,6.15,6.15,6.13,6.14,18400.0,6.15,6.15,6.13,6.14,18400.0
2006-05-12 15:40:00,6.14,6.15,6.14,6.14,39600.0,6.14,6.15,6.14,6.14,39600.0
2006-05-12 15:45:00,6.14,6.16,6.14,6.15,21200.0,6.14,6.16,6.14,6.15,21200.0
2006-05-12 15:50:00,6.15,6.16,6.13,6.15,59200.0,6.15,6.16,6.13,6.15,59200.0
2006-05-12 15:55:00,6.15,6.16,6.15,6.15,46800.0,6.15,6.16,6.15,6.15,46800.0
2006-05-15 09:30:00,6.18,6.18,6.15,6.16,44400.0,6.18,6.18,6.15,6.16,44400.0
2006-05-15 09:35:00,6.16,6.16,6.14,6.15,19200.0,6.16,6.16,6.14,6.15,19200.0
2006-05-15 09:40:00,6.15,6.21,6.15,6.2,22400.0,6.15,6.21,6.15,6.2,22400.0
2006-05-15 09:45:00,6.18,6.18,6.14,6.18,58400.0,6.18,6.18,6.14,6.18,58400.0
2006-05-15 09:50:00,6.17,6.17,6.15,6.16,16800.0,6.17,6.17,6.15,6.16,16800.0
2006-05-15 09:55:00,6.16,6.17,6.15,6.16,36800.0,6.16,6.17,6.15,6.16,36800.0
2006-05-15 10:00:00,6.16,6.19,6.15,6.19,38400.0,6.16,6.19,6.15,6.19,38400.0
2006-05-15 10:05:00,6.18,6.19,6.18,6.19,14000.0,6.18,6.19,6.18,6.19,14000.0
2006-05-15 10:10:00,6.18,6.2,6.18,6.19,13200.0,6.18,6.2,6.18,6.19,13200.0
2006-05-15 10:15:00,6.18,6.21,6.18,6.21,18000.0,6.18,6.21,6.18,6.21,18000.0
2006-05-15 10:20:00,6.22,6.22,6.2,6.2,22000.0,6.22,6.22,6.2,6.2,22000.0
2006-05-15 10:25:00,6.18,6.18,6.18,6.18,27200.0,6.18,6.18,6.18,6.18,27200.0
2006-05-15 10:30:00,6.18,6.2,6.18,6.2,44000.0,6.18,6.2,6.18,6.2,44000.0
2006-05-15 10:35:00,6.2,6.21,6.19,6.19,10400.0,6.2,6.21,6.19,6.19,10400.0
2006-05-15 10:40:00,6.18,6.18,6.17,6.17,16000.0,6.18,6.18,6.17,6.17,16000.0
2006-05-15 10:45:00,6.16,6.18,6.16,6.17,32400.0,6.16,6.18,6.16,6.17,32400.0
2006-05-15 10:50:00,6.17,6.18,6.17,6.18,6400.0,6.17,6.18,6.17,6.18,6400.0
2006-05-15 10:55:00,6.18,6.18,6.17,6.17,18000.0,6.18,6.18,6.17,6.17,18000.0
2006-05-15 11:00:00,6.17,6.17,6.17,6.17,13600.0,6.17,6.17,6.17,6.17,13600.0
2006-05-15 11:05:00,6.17,6.18,6.17,6.18,17200.0,6.17,6.18,6.17,6.18,17200.0
2006-05-15 11:10:00,6.18,6.19,6.18,6.19,7200.0,6.18,6.19,6.18,6.19,7200.0
2006-05-15 11:15:00,6.19,6.19,6.19,6.19,3200.0,6.19,6.19,6.19,6.19,3200.0
2006-05-15 11:20:00,6.19,6.19,6.17,6.17,19600.0,6.19,6.19,6.17,6.17,19600.0
2006-05-15 11:25:00,6.17,6.17,6.17,6.17,6800.0,6.17,6.17,6.17,6.17,6800.0
2006-05-15 11:30:00,6.17,6.19,6.17,6.18,7200.0,6.17,6.19,6.17,6.18,7200.0
2006-05-15 11:35:00,6.17,6.18,6.17,6.17,18000.0,6.17,6.18,6.17,6.17,18000.0
2006-05-15 11:40:00,6.18,6.18,6.18,6.18,6000.0,6.18,6.18,6.18,6.18,6000.0
2006-05-15 11:45:00,6.18,6.18,6.17,6.17,2400.0,6.18,6.18,6.17,6.17,2400.0
2006-05-15 11:50:00,6.17,6.17,6.17,6.17,12400.0,6.17,6.17,6.17,6.17,12400.0
2006-05-15 11:55:00,6.17,6.17,6.17,6.17,2400.0,6.17,6.17,6.17,6.17,2400.0
2006-05-15 12:00:00,6.17,6.19,6.17,6.18,5600.0,6.17,6.19,6.17,6.18,5600.0
2006-05-15 12:05:00,6.18,6.18,6.17,6.17,7600.0,6.18,6.18,6.17,6.17,7600.0
2006-05-15 12:10:00,6.17,6.17,6.17,6.17,16000.0,6.17,6.17,6.17,6.17,16000.0
2006-05-15 12:15:00,6.17,6.17,6.15,6.16,24800.0,6.17,6.17,6.15,6.16,24800.0
2006-05-15 12:20:00,6.16,6.18,6.16,6.17,14400.0,6.16,6.18,6.16,6.17,14400.0
2006-05-15 12:25:00,6.17,6.18,6.17,6.18,10800.0,6.17,6.18,6.17,6.18,10800.0
2006-05-15 12:30:00,6.18,6.19,6.18,6.19,5200.0,6.18,6.19,6.18,6.19,5200.0
2006-05-15 12:35:00,6.18,6.18,6.18,6.18,4800.0,6.18,6.18,6.18,6.18,4800.0
2006-05-15 12:40:00,6.17,6.18,6.16,6.16,7200.0,6.17,6.18,6.16,6.16,7200.0
2006-05-15 12:45:00,6.16,6.16,6.16,6.16,26400.0,6.16,6.16,6.16,6.16,26400.0
2006-05-15 12:50:00,6.16,6.18,6.16,6.18,22800.0,6.16,6.18,6.16,6.18,22800.0
2006-05-15 12:55:00,6.17,6.17,6.17,6.17,1600.0,6.17,6.17,6.17,6.17,1600.0
2006-05-15 13:00:00,6.16,6.16,6.16,6.16,27200.0,6.16,6.16,6.16,6.16,27200.0
2006-05-15 13:05:00,6.16,6.18,6.16,6.17,25200.0,6.16,6.18,6.16,6.17,25200.0
2006-05-15 13:10:00,6.17,6.17,6.17,6.17,2400.0,6.17,6.17,6.17,6.17,2400.0
2006-05-15 13:15:00,6.17,6.17,6.14,6.15,11200.0,6.17,6.17,6.14,6.15,11200.0
2006-05-15 13:20:00,6.15,6.16,6.13,6.15,40400.0,6.15,6.16,6.13,6.15,40400.0
2006-05-15 13:25:00,6.15,6.15,6.14,6.14,25200.0,6.15,6.15,6.14,6.14,25200.0
2006-05-15 13:30:00,6.14,6.15,6.14,6.14,19200.0,6.14,6.15,6.14,6.14,19200.0
2006-05-15 13:35:00,6.14,6.14,6.13,6.14,32000.0,6.14,6.14,6.13,6.14,32000.0
2006-05-15 13:40:00,6.14,6.17,6.14,6.16,26000.0,6.14,6.17,6.14,6.16,26000.0
2006-05-15 13:45:00,6.16,6.16,6.15,6.15,4800.0,6.16,6.16,6.15,6.15,4800.0
2006-05-15 13:50:00,6.15,6.15,6.14,6.14,19600.0,6.15,6.15,6.14,6.14,19600.0
2006-05-15 13:55:00,6.14,6.15,6.14,6.15,89600.0,6.14,6.15,6.14,6.15,89600.0
2006-05-15 14:00:00,6.15,6.15,6.15,6.15,3200.0,6.15,6.15,6.15,6.15,3200.0
2006-05-15 14:05:00,6.14,6.15,6.14,6.14,6000.0,6.14,6.15,6.14,6.14,6000.0
2006-05-15 14:10:00,6.14,6.15,6.13,6.13,5200.0,6.14,6.15,6.13,6.13,5200.0
2006-05-15 14:15:00,6.12,6.12,6.12,6.12,11600.0,6.12,6.12,6.12,6.12,11600.0
2006-05-15 14:20:00,6.12,6.15,6.11,6.15,78400.0,6.12,6.15,6.11,6.15,78400.0
2006-05-15 14:25:00,6.15,6.15,6.14,6.15,62000.0,6.15,6.15,6.14,6.15,62000.0
2006-05-15 14:30:00,6.15,6.18,6.15,6.18,32000.0,6.15,6.18,6.15,6.18,32000.0
2006-05-15 14:35:00,6.17,6.17,6.16,6.16,3200.0,6.17,6.17,6.16,6.16,3200.0
2006-05-15 14:40:00,6.16,6.16,6.15,6.15,34000.0,6.16,6.16,6.15,6.15,34000.0
2006-05-15 14:45:00,6.15,6.16,6.15,6.15,40000.0,6.15,6.16,6.15,6.15,40000.0
2006-05-15 14:50:00,6.15,6.17,6.15,6.17,40400.0,6.15,6.17,6.15,6.17,40400.0
2006-05-15 14:55:00,6.15,6.18,6.14,6.18,75600.0,6.15,6.18,6.14,6.18,75600.0
2006-05-15 15:00:00,6.17,6.17,6.16,6.17,18000.0,6.17,6.17,6.16,6.17,18000.0
2006-05-15 15:05:00,6.16,6.18,6.16,6.18,22400.0,6.16,6.18,6.16,6.18,22400.0
2006-05-15 15:10:00,6.18,6.2,6.18,6.2,110000.0,6.18,6.2,6.18,6.2,110000.0
2006-05-15 15:15:00,6.2,6.2,6.18,6.2,63200.0,6.2,6.2,6.18,6.2,63200.0
2006-05-15 15:20:00,6.2,6.21,6.18,6.2,116800.0,6.2,6.21,6.18,6.2,116800.0
2006-05-15 15:25:00,6.19,6.2,6.19,6.2,1600.0,6.19,6.2,6.19,6.2,1600.0
2006-05-15 15:30:00,6.2,6.2,6.19,6.19,8400.0,6.2,6.2,6.19,6.19,8400.0
2006-05-15 15:35:00,6.19,6.22,6.19,6.2,123600.0,6.19,6.22,6.19,6.2,123600.0
2006-05-15 15:40:00,6.19,6.19,6.18,6.18,18400.0,6.19,6.19,6.18,6.18,18400.0
2006-05-15 15:45:00,6.18,6.18,6.18,6.18,27600.0,6.18,6.18,6.18,6.18,27600.0
2006-05-15 15:50:00,6.18,6.18,6.18,6.18,43600.0,6.18,6.18,6.18,6.18,43600.0
2006-05-15 15:55:00,6.18,6.2,6.18,6.19,112400.0,6.18,6.2,6.18,6.19,112400.0
2006-05-16 09:30:00,6.2,6.2,6.15,6.15,11200.0,6.2,6.2,6.15,6.15,11200.0
2006-05-16 09:35:00,6.16,6.17,6.15,6.17,28000.0,6.16,6.17,6.15,6.17,28000.0
2006-05-16 09:40:00,6.16,6.2,6.16,6.2,19200.0,6.16,6.2,6.16,6.2,19200.0
2006-05-16 09:45:00,6.19,6.21,6.18,6.2,25600.0,6.19,6.21,6.18,6.2,25600.0
2006-05-16 09:50:00,6.21,6.24,6.21,6.22,16000.0,6.21,6.24,6.21,6.22,16000.0
2006-05-16 09:55:00,6.22,6.25,6.21,6.23,31200.0,6.22,6.25,6.21,6.23,31200.0
2006-05-16 10:00:00,6.23,6.24,6.22,6.23,35600.0,6.23,6.24,6.22,6.23,35600.0
2006-05-16 10:05:00,6.23,6.3,6.23,6.28,70000.0,6.23,6.3,6.23,6.28,70000.0
2006-05-16 10:10:00,6.28,6.28,6.23,6.24,60400.0,6.28,6.28,6.23,6.24,60400.0
2006-05-16 10:15:00,6.25,6.26,6.24,6.26,12000.0,6.25,6.26,6.24,6.26,12000.0
2006-05-16 10:20:00,6.26,6.3,6.26,6.3,51200.0,6.26,6.3,6.26,6.3,51200.0
2006-05-16 10:25:00,6.3,6.32,6.29,6.29,27600.0,6.3,6.32,6.29,6.29,27600.0
2006-05-16 10:30:00,6.29,6.29,6.27,6.28,42800.0,6.29,6.29,6.27,6.28,42800.0
2006-05-16 10:35:00,6.28,6.3,6.28,6.3,28000.0,6.28,6.3,6.28,6.3,28000.0
2006-05-16 10:40:00,6.29,6.31,6.29,6.3,34800.0,6.29,6.31,6.29,6.3,34800.0
2006-05-16 10:45:00,6.3,6.31,6.3,6.31,30000.0,6.3,6.31,6.3,6.31,30000.0
2006-05-16 10:50:00,6.31,6.32,6.31,6.32,40000.0,6.31,6.32,6.31,6.32,40000.0
2006-05-16 10:55:00,6.32,6.33,6.32,6.32,18800.0,6.32,6.33,6.32,6.32,18800.0
2006-05-16 11:00:00,6.32,6.32,6.32,6.32,3200.0,6.32,6.32,6.32,6.32,3200.0
2006-05-16 11:05:00,6.32,6.38,6.32,6.37,49200.0,6.32,6.38,6.32,6.37,49200.0
2006-05-16 11:10:00,6.36,6.36,6.35,6.35,7600.0,6.36,6.36,6.35,6.35,7600.0
2006-05-16 11:15:00,6.35,6.35,6.33,6.33,12000.0,6.35,6.35,6.33,6.33,12000.0
2006-05-16 11:20:00,6.33,6.34,6.33,6.33,14400.0,6.33,6.34,6.33,6.33,14400.0
2006-05-16 11:25:00,6.33,6.34,6.32,6.34,50400.0,6.33,6.34,6.32,6.34,50400.0
2006-05-16 11:30:00,6.33,6.35,6.32,6.35,41600.0,6.33,6.35,6.32,6.35,41600.0
2006-05-16 11:35:00,6.36,6.38,6.36,6.36,27600.0,6.36,6.38,6.36,6.36,27600.0
2006-05-16 11:40:00,6.36,6.36,6.33,6.34,8000.0,6.36,6.36,6.33,6.34,8000.0
2006-05-16 11:45:00,6.34,6.35,6.34,6.35,14000.0,6.34,6.35,6.34,6.35,14000.0
2006-05-16 11:50:00,6.35,6.35,6.35,6.35,5600.0,6.35,6.35,6.35,6.35,5600.0
2006-05-16 11:55:00,6.36,6.37,6.36,6.37,4800.0,6.36,6.37,6.36,6.37,4800.0
2006-05-16 12:00:00,6.37,6.37,6.35,6.35,9600.0,6.37,6.37,6.35,6.35,9600.0
2006-05-16 12:05:00,6.36,6.36,6.35,6.35,11200.0,6.36,6.36,6.35,6.35,11200.0
2006-05-16 12:10:00,6.35,6.35,6.34,6.34,5200.0,6.35,6.35,6.34,6.34,5200.0
2006-05-16 12:15:00,6.34,6.35,6.34,6.35,38400.0,6.34,6.35,6.34,6.35,38400.0
2006-05-16 12:20:00,6.34,6.35,6.34,6.34,20800.0,6.34,6.35,6.34,6.34,20800.0
2006-05-16 12:25:00,6.34,6.36,6.34,6.36,9200.0,6.34,6.36,6.34,6.36,9200.0
2006-05-16 12:30:00,6.36,6.37,6.36,6.37,14000.0,6.36,6.37,6.36,6.37,14000.0
2006-05-16 12:35:00,6.37,6.38,6.37,6.38,18800.0,6.37,6.38,6.37,6.38,18800.0
2006-05-16 12:40:00,6.38,6.38,6.36,6.36,8800.0,6.38,6.38,6.36,6.36,8800.0
2006-05-16 12:45:00,6.36,6.36,6.36,6.36,53600.0,6.36,6.36,6.36,6.36,53600.0
2006-05-16 12:50:00,6.36,6.38,6.36,6.37,7600.0,6.36,6.38,6.36,6.37,7600.0
2006-05-16 12:55:00,6.37,6.38,6.37,6.38,19600.0,6.37,6.38,6.37,6.38,19600.0
2006-05-16 13:00:00,6.38,6.38,6.38,6.38,16400.0,6.38,6.38,6.38,6.38,16400.0
2006-05-16 13:05:00,6.38,6.4,6.38,6.4,27600.0,6.38,6.4,6.38,6.4,27600.0
2006-05-16 13:10:00,6.4,6.41,6.4,6.4,36800.0,6.4,6.41,6.4,6.4,36800.0
2006-05-16 13:15:00,6.4,6.4,6.38,6.39,18400.0,6.4,6.4,6.38,6.39,18400.0
2006-05-16 13:20:00,6.39,6.42,6.39,6.41,56000.0,6.39,6.42,6.39,6.41,56000.0
2006-05-16 13:25:00,6.41,6.46,6.4,6.43,39600.0,6.41,6.46,6.4,6.43,39600.0
2006-05-16 13:30:00,6.43,6.44,6.43,6.43,12800.0,6.43,6.44,6.43,6.43,12800.0
2006-05-16 13:35:00,6.43,6.45,6.42,6.43,49600.0,6.43,6.45,6.42,6.43,49600.0
2006-05-16 13:40:00,6.43,6.44,6.42,6.43,93200.0,6.43,6.44,6.42,6.43,93200.0
2006-05-16 13:45:00,6.43,6.43,6.42,6.42,12800.0,6.43,6.43,6.42,6.42,12800.0
2006-05-16 13:50:00,6.42,6.42,6.42,6.42,18400.0,6.42,6.42,6.42,6.42,18400.0
2006-05-16 13:55:00,6.42,6.43,6.42,6.43,28800.0,6.42,6.43,6.42,6.43,28800.0
2006-05-16 14:00:00,6.43,6.44,6.43,6.44,8800.0,6.43,6.44,6.43,6.44,8800.0
2006-05-16 14:05:00,6.44,6.46,6.44,6.44,16800.0,6.44,6.46,6.44,6.44,16800.0
2006-05-16 14:10:00,6.45,6.45,6.45,6.45,17600.0,6.45,6.45,6.45,6.45,17600.0
2006-05-16 14:15:00,6.45,6.45,6.45,6.45,37600.0,6.45,6.45,6.45,6.45,37600.0
2006-05-16 14:20:00,6.45,6.47,6.45,6.47,53200.0,6.45,6.47,6.45,6.47,53200.0
2006-05-16 14:25:00,6.46,6.46,6.43,6.43,31200.0,6.46,6.46,6.43,6.43,31200.0
2006-05-16 14:30:00,6.44,6.44,6.43,6.44,32000.0,6.44,6.44,6.43,6.44,32000.0
2006-05-16 14:35:00,6.44,6.45,6.44,6.44,46800.0,6.44,6.45,6.44,6.44,46800.0
2006-05-16 14:40:00,6.44,6.44,6.42,6.42,31600.0,6.44,6.44,6.42,6.42,31600.0
2006-05-16 14:45:00,6.42,6.42,6.42,6.42,2800.0,6.42,6.42,6.42,6.42,2800.0
2006-05-16 14:50:00,6.42,6.42,6.42,6.42,0.0,6.42,6.42,6.42,6.42,0.0
2006-05-16 14:55:00,6.42,6.42,6.41,6.41,54400.0,6.42,6.42,6.41,6.41,54400.0
2006-05-16 15:00:00,6.42,6.45,6.42,6.44,110400.0,6.42,6.45,6.42,6.44,110400.0
2006-05-16 15:05:00,6.44,6.44,6.42,6.43,23200.0,6.44,6.44,6.42,6.43,23200.0
2006-05-16 15:10:00,6.43,6.43,6.41,6.41,15200.0,6.43,6.43,6.41,6.41,15200.0
2006-05-16 15:15:00,6.42,6.42,6.4,6.42,49600.0,6.42,6.42,6.4,6.42,49600.0
2006-05-16 15:20:00,6.42,6.43,6.4,6.41,54000.0,6.42,6.43,6.4,6.41,54000.0
2006-05-16 15:25:00,6.4,6.41,6.4,6.4,16800.0,6.4,6.41,6.4,6.4,16800.0
2006-05-16 15:30:00,6.41,6.45,6.4,6.43,61600.0,6.41,6.45,6.4,6.43,61600.0
2006-05-16 15:35:00,6.44,6.44,6.43,6.43,21600.0,6.44,6.44,6.43,6.43,21600.0
2006-05-16 15:40:00,6.42,6.45,6.42,6.43,58400.0,6.42,6.45,6.42,6.43,58400.0
2006-05-16 15:45:00,6.43,6.43,6.42,6.42,86800.0,6.43,6.43,6.42,6.42,86800.0
2006-05-16 15:50:00,6.42,6.42,6.39,6.39,74000.0,6.42,6.42,6.39,6.39,74000.0
2006-05-16 15:55:00,6.39,6.41,6.39,6.4,90000.0,6.39,6.41,6.39,6.4,90000.0
2006-05-17 09:30:00,6.4,6.41,6.35,6.36,32400.0,6.4,6.41,6.35,6.36,32400.0
2006-05-17 09:35:00,6.36,6.4,6.35,6.4,17600.0,6.36,6.4,6.35,6.4,17600.0
2006-05-17 09:40:00,6.4,6.4,6.39,6.39,17200.0,6.4,6.4,6.39,6.39,17200.0
2006-05-17 09:45:00,6.39,6.43,6.39,6.43,30400.0,6.39,6.43,6.39,6.43,30400.0
2006-05-17 09:50:00,6.43,6.5,6.43,6.5,33200.0,6.43,6.5,6.43,6.5,33200.0
2006-05-17 09:55:00,6.47,6.5,6.43,6.44,48800.0,6.47,6.5,6.43,6.44,48800.0
2006-05-17 10:00:00,6.44,6.46,6.43,6.43,12800.0,6.44,6.46,6.43,6.43,12800.0
2006-05-17 10:05:00,6.44,6.46,6.41,6.42,36400.0,6.44,6.46,6.41,6.42,36400.0
2006-05-17 10:10:00,6.4,6.42,6.4,6.42,2800.0,6.4,6.42,6.4,6.42,2800.0
2006-05-17 10:15:00,6.4,6.52,6.39,6.47,46000.0,6.4,6.52,6.39,6.47,46000.0
2006-05-17 10:20:00,6.46,6.46,6.43,6.45,11600.0,6.46,6.46,6.43,6.45,11600.0
2006-05-17 10:25:00,6.45,6.46,6.43,6.44,13200.0,6.45,6.46,6.43,6.44,13200.0
2006-05-17 10:30:00,6.44,6.48,6.43,6.44,22800.0,6.44,6.48,6.43,6.44,22800.0
2006-05-17 10:35:00,6.44,6.46,6.43,6.43,10000.0,6.44,6.46,6.43,6.43,10000.0
2006-05-17 10:40:00,6.43,6.44,6.43,6.43,17200.0,6.43,6.44,6.43,6.43,17200.0
2006-05-17 10:45:00,6.43,6.43,6.42,6.43,9600.0,6.43,6.43,6.42,6.43,9600.0
2006-05-17 10:50:00,6.43,6.43,6.41,6.43,34800.0,6.43,6.43,6.41,6.43,34800.0
2006-05-17 10:55:00,6.43,6.43,6.42,6.42,2000.0,6.43,6.43,6.42,6.42,2000.0
2006-05-17 11:00:00,6.42,6.42,6.36,6.37,53200.0,6.42,6.42,6.36,6.37,53200.0
2006-05-17 11:05:00,6.37,6.37,6.35,6.35,38400.0,6.37,6.37,6.35,6.35,38400.0
2006-05-17 11:10:00,6.35,6.35,6.31,6.31,74800.0,6.35,6.35,6.31,6.31,74800.0
2006-05-17 11:15:00,6.31,6.33,6.3,6.32,48000.0,6.31,6.33,6.3,6.32,48000.0
2006-05-17 11:20:00,6.31,6.32,6.31,6.32,29600.0,6.31,6.32,6.31,6.32,29600.0
2006-05-17 11:25:00,6.32,6.32,6.28,6.28,53200.0,6.32,6.32,6.28,6.28,53200.0
2006-05-17 11:30:00,6.28,6.31,6.27,6.28,30000.0,6.28,6.31,6.27,6.28,30000.0
2006-05-17 11:35:00,6.27,6.29,6.26,6.29,11200.0,6.27,6.29,6.26,6.29,11200.0
2006-05-17 11:40:00,6.29,6.31,6.29,6.31,18400.0,6.29,6.31,6.29,6.31,18400.0
2006-05-17 11:45:00,6.31,6.32,6.31,6.32,19200.0,6.31,6.32,6.31,6.32,19200.0
2006-05-17 11:50:00,6.32,6.35,6.32,6.35,28800.0,6.32,6.35,6.32,6.35,28800.0
2006-05-17 11:55:00,6.34,6.35,6.32,6.32,9600.0,6.34,6.35,6.32,6.32,9600.0
2006-05-17 12:00:00,6.31,6.38,6.31,6.36,33200.0,6.31,6.38,6.31,6.36,33200.0
2006-05-17 12:05:00,6.36,6.39,6.36,6.39,32000.0,6.36,6.39,6.36,6.39,32000.0
2006-05-17 12:10:00,6.39,6.41,6.39,6.41,19200.0,6.39,6.41,6.39,6.41,19200.0
2006-05-17 12:15:00,6.41,6.41,6.4,6.4,5600.0,6.41,6.41,6.4,6.4,5600.0
2006-05-17 12:20:00,6.39,6.4,6.39,6.39,11200.0,6.39,6.4,6.39,6.39,11200.0
2006-05-17 12:25:00,6.39,6.39,6.39,6.39,5600.0,6.39,6.39,6.39,6.39,5600.0
2006-05-17 12:30:00,6.39,6.4,6.39,6.4,2800.0,6.39,6.4,6.39,6.4,2800.0
2006-05-17 12:35:00,6.39,6.41,6.39,6.41,27200.0,6.39,6.41,6.39,6.41,27200.0
2006-05-17 12:40:00,6.4,6.42,6.4,6.42,39600.0,6.4,6.42,6.4,6.42,39600.0
2006-05-17 12:45:00,6.41,6.42,6.39,6.39,74400.0,6.41,6.42,6.39,6.39,74400.0
2006-05-17 12:50:00,6.39,6.41,6.39,6.4,45200.0,6.39,6.41,6.39,6.4,45200.0
2006-05-17 12:55:00,6.41,6.43,6.41,6.41,21600.0,6.41,6.43,6.41,6.41,21600.0
2006-05-17 13:00:00,6.41,6.43,6.4,6.41,27600.0,6.41,6.43,6.4,6.41,27600.0
2006-05-17 13:05:00,6.41,6.43,6.4,6.4,16400.0,6.41,6.43,6.4,6.4,16400.0
2006-05-17 13:10:00,6.4,6.42,6.4,6.41,41200.0,6.4,6.42,6.4,6.41,41200.0
2006-05-17 13:15:00,6.41,6.41,6.38,6.41,50400.0,6.41,6.41,6.38,6.41,50400.0
2006-05-17 13:20:00,6.41,6.43,6.41,6.41,26000.0,6.41,6.43,6.41,6.41,26000.0
2006-05-17 13:25:00,6.4,6.41,6.38,6.41,22000.0,6.4,6.41,6.38,6.41,22000.0
2006-05-17 13:30:00,6.41,6.41,6.41,6.41,9200.0,6.41,6.41,6.41,6.41,9200.0
2006-05-17 13:35:00,6.41,6.41,6.4,6.4,10800.0,6.41,6.41,6.4,6.4,10800.0
2006-05-17 13:40:00,6.4,6.4,6.38,6.38,23200.0,6.4,6.4,6.38,6.38,23200.0
2006-05-17 13:45:00,6.38,6.41,6.38,6.41,15600.0,6.38,6.41,6.38,6.41,15600.0
2006-05-17 13:50:00,6.4,6.42,6.39,6.42,48000.0,6.4,6.42,6.39,6.42,48000.0
2006-05-17 13:55:00,6.42,6.43,6.41,6.41,20000.0,6.42,6.43,6.41,6.41,20000.0
2006-05-17 14:00:00,6.41,6.41,6.4,6.4,14000.0,6.41,6.41,6.4,6.4,14000.0
2006-05-17 14:05:00,6.39,6.42,6.39,6.41,32000.0,6.39,6.42,6.39,6.41,32000.0
2006-05-17 14:10:00,6.39,6.41,6.39,6.4,44800.0,6.39,6.41,6.39,6.4,44800.0
2006-05-17 14:15:00,6.4,6.41,6.37,6.39,64000.0,6.4,6.41,6.37,6.39,64000.0
2006-05-17 14:20:00,6.37,6.4,6.37,6.4,10000.0,6.37,6.4,6.37,6.4,10000.0
2006-05-17 14:25:00,6.4,6.4,6.4,6.4,0.0,6.4,6.4,6.4,6.4,0.0
2006-05-17 14:30:00,6.38,6.4,6.38,6.4,19600.0,6.38,6.4,6.38,6.4,19600.0
2006-05-17 14:35:00,6.4,6.4,6.37,6.38,25600.0,6.4,6.4,6.37,6.38,25600.0
2006-05-17 14:40:00,6.38,6.39,6.38,6.38,10000.0,6.38,6.39,6.38,6.38,10000.0
2006-05-17 14:45:00,6.37,6.4,6.37,6.39,26000.0,6.37,6.4,6.37,6.39,26000.0
2006-05-17 14:50:00,6.38,6.41,6.38,6.41,56400.0,6.38,6.41,6.38,6.41,56400.0
2006-05-17 14:55:00,6.4,6.41,6.4,6.41,39200.0,6.4,6.41,6.4,6.41,39200.0
2006-05-17 15:00:00,6.42,6.43,6.39,6.41,20000.0,6.42,6.43,6.39,6.41,20000.0
2006-05-17 15:05:00,6.41,6.43,6.41,6.42,15600.0,6.41,6.43,6.41,6.42,15600.0
2006-05-17 15:10:00,6.42,6.43,6.41,6.43,47600.0,6.42,6.43,6.41,6.43,47600.0
2006-05-17 15:15:00,6.43,6.47,6.43,6.47,100400.0,6.43,6.47,6.43,6.47,100400.0
2006-05-17 15:20:00,6.47,6.47,6.45,6.46,126400.0,6.47,6.47,6.45,6.46,126400.0
2006-05-17 15:25:00,6.46,6.48,6.45,6.46,78000.0,6.46,6.48,6.45,6.46,78000.0
2006-05-17 15:30:00,6.46,6.49,6.46,6.48,146800.0,6.46,6.49,6.46,6.48,146800.0
2006-05-17 15:35:00,6.48,6.48,6.45,6.45,109200.0,6.48,6.48,6.45,6.45,109200.0
2006-05-17 15:40:00,6.45,6.47,6.45,6.46,74400.0,6.45,6.47,6.45,6.46,74400.0
2006-05-17 15:45:00,6.45,6.46,6.43,6.44,112400.0,6.45,6.46,6.43,6.44,112400.0
2006-05-17 15:50:00,6.44,6.44,6.42,6.43,110000.0,6.44,6.44,6.42,6.43,110000.0
2006-05-17 15:55:00,6.43,6.44,6.43,6.43,77200.0,6.43,6.44,6.43,6.43,77200.0
2006-05-18 09:30:00,6.44,6.48,6.43,6.48,11600.0,6.44,6.48,6.43,6.48,11600.0
2006-05-18 09:35:00,6.47,6.47,6.47,6.47,400.0,6.47,6.47,6.47,6.47,400.0
2006-05-18 09:40:00,6.45,6.46,6.44,6.46,48400.0,6.45,6.46,6.44,6.46,48400.0
2006-05-18 09:45:00,6.48,6.49,6.45,6.46,30000.0,6.48,6.49,6.45,6.46,30000.0
2006-05-18 09:50:00,6.46,6.49,6.46,6.49,38400.0,6.46,6.49,6.46,6.49,38400.0
2006-05-18 09:55:00,6.49,6.5,6.47,6.47,28000.0,6.49,6.5,6.47,6.47,28000.0
2006-05-18 10:00:00,6.47,6.52,6.45,6.51,40000.0,6.47,6.52,6.45,6.51,40000.0
2006-05-18 10:05:00,6.51,6.56,6.51,6.55,89600.0,6.51,6.56,6.51,6.55,89600.0
2006-05-18 10:10:00,6.54,6.55,6.5,6.5,71200.0,6.54,6.55,6.5,6.5,71200.0
2006-05-18 10:15:00,6.5,6.53,6.5,6.52,33600.0,6.5,6.53,6.5,6.52,33600.0
2006-05-18 10:20:00,6.52,6.54,6.51,6.52,124800.0,6.52,6.54,6.51,6.52,124800.0
2006-05-18 10:25:00,6.54,6.56,6.54,6.56,64400.0,6.54,6.56,6.54,6.56,64400.0
2006-05-18 10:30:00,6.56,6.58,6.54,6.58,63200.0,6.56,6.58,6.54,6.58,63200.0
2006-05-18 10:35:00,6.58,6.58,6.54,6.54,149600.0,6.58,6.58,6.54,6.54,149600.0
2006-05-18 10:40:00,6.55,6.55,6.54,6.54,100000.0,6.55,6.55,6.54,6.54,100000.0
2006-05-18 10:45:00,6.54,6.54,6.53,6.54,22000.0,6.54,6.54,6.53,6.54,22000.0
2006-05-18 10:50:00,6.54,6.54,6.53,6.54,59200.0,6.54,6.54,6.53,6.54,59200.0
2006-05-18 10:55:00,6.54,6.54,6.53,6.53,3600.0,6.54,6.54,6.53,6.53,3600.0
2006-05-18 11:00:00,6.53,6.54,6.52,6.53,80400.0,6.53,6.54,6.52,6.53,80400.0
2006-05-18 11:05:00,6.53,6.53,6.52,6.52,73200.0,6.53,6.53,6.52,6.52,73200.0
2006-05-18 11:10:00,6.52,6.54,6.51,6.54,92000.0,6.52,6.54,6.51,6.54,92000.0
2006-05-18 11:15:00,6.54,6.54,6.52,6.52,35200.0,6.54,6.54,6.52,6.52,35200.0
2006-05-18 11:20:00,6.53,6.54,6.53,6.53,83200.0,6.53,6.54,6.53,6.53,83200.0
2006-05-18 11:25:00,6.53,6.56,6.53,6.54,94800.0,6.53,6.56,6.53,6.54,94800.0
2006-05-18 11:30:00,6.55,6.55,6.54,6.54,4800.0,6.55,6.55,6.54,6.54,4800.0
2006-05-18 11:35:00,6.54,6.54,6.53,6.53,26800.0,6.54,6.54,6.53,6.53,26800.0
2006-05-18 11:40:00,6.53,6.57,6.53,6.55,61200.0,6.53,6.57,6.53,6.55,61200.0
2006-05-18 11:45:00,6.55,6.56,6.55,6.56,188400.0,6.55,6.56,6.55,6.56,188400.0
2006-05-18 11:50:00,6.55,6.55,6.54,6.55,34800.0,6.55,6.55,6.54,6.55,34800.0
2006-05-18 11:55:00,6.55,6.56,6.53,6.56,14400.0,6.55,6.56,6.53,6.56,14400.0
2006-05-18 12:00:00,6.56,6.59,6.55,6.56,96800.0,6.56,6.59,6.55,6.56,96800.0
2006-05-18 12:05:00,6.56,6.58,6.55,6.58,16000.0,6.56,6.58,6.55,6.58,16000.0
2006-05-18 12:10:00,6.58,6.6,6.58,6.59,50000.0,6.58,6.6,6.58,6.59,50000.0
2006-05-18 12:15:00,6.59,6.61,6.59,6.6,37600.0,6.59,6.61,6.59,6.6,37600.0
2006-05-18 12:20:00,6.6,6.6,6.57,6.58,18800.0,6.6,6.6,6.57,6.58,18800.0
2006-05-18 12:25:00,6.58,6.58,6.58,6.58,4400.0,6.58,6.58,6.58,6.58,4400.0
2006-05-18 12:30:00,6.58,6.59,6.57,6.58,11200.0,6.58,6.59,6.57,6.58,11200.0
2006-05-18 12:35:00,6.59,6.61,6.58,6.6,17200.0,6.59,6.61,6.58,6.6,17200.0
2006-05-18 12:40:00,6.6,6.6,6.6,6.6,5600.0,6.6,6.6,6.6,6.6,5600.0
2006-05-18 12:45:00,6.59,6.59,6.59,6.59,2800.0,6.59,6.59,6.59,6.59,2800.0
2006-05-18 12:50:00,6.59,6.59,6.59,6.59,4400.0,6.59,6.59,6.59,6.59,4400.0
2006-05-18 12:55:00,6.59,6.6,6.59,6.6,17600.0,6.59,6.6,6.59,6.6,17600.0
2006-05-18 13:00:00,6.6,6.6,6.6,6.6,6800.0,6.6,6.6,6.6,6.6,6800.0
2006-05-18 13:05:00,6.6,6.61,6.6,6.61,35600.0,6.6,6.61,6.6,6.61,35600.0
2006-05-18 13:10:00,6.6,6.6,6.59,6.6,12000.0,6.6,6.6,6.59,6.6,12000.0
2006-05-18 13:15:00,6.6,6.64,6.59,6.64,31200.0,6.6,6.64,6.59,6.64,31200.0
2006-05-18 13:20:00,6.63,6.64,6.62,6.62,20000.0,6.63,6.64,6.62,6.62,20000.0
2006-05-18 13:25:00,6.62,6.62,6.61,6.61,20000.0,6.62,6.62,6.61,6.61,20000.0
2006-05-18 13:30:00,6.61,6.61,6.61,6.61,6800.0,6.61,6.61,6.61,6.61,6800.0
2006-05-18 13:35:00,6.61,6.63,6.61,6.63,22400.0,6.61,6.63,6.61,6.63,22400.0
2006-05-18 13:40:00,6.63,6.64,6.63,6.63,24800.0,6.63,6.64,6.63,6.63,24800.0
2006-05-18 13:45:00,6.62,6.62,6.61,6.62,24400.0,6.62,6.62,6.61,6.62,24400.0
2006-05-18 13:50:00,6.62,6.63,6.62,6.63,16400.0,6.62,6.63,6.62,6.63,16400.0
2006-05-18 13:55:00,6.62,6.62,6.62,6.62,13200.0,6.62,6.62,6.62,6.62,13200.0
2006-05-18 14:00:00,6.62,6.62,6.61,6.61,12800.0,6.62,6.62,6.61,6.61,12800.0
2006-05-18 14:05:00,6.61,6.61,6.6,6.61,17600.0,6.61,6.61,6.6,6.61,17600.0
2006-05-18 14:10:00,6.6,6.6,6.6,6.6,14000.0,6.6,6.6,6.6,6.6,14000.0
2006-05-18 14:15:00,6.59,6.59,6.59,6.59,31200.0,6.59,6.59,6.59,6.59,31200.0
2006-05-18 14:20:00,6.59,6.59,6.59,6.59,39600.0,6.59,6.59,6.59,6.59,39600.0
2006-05-18 14:25:00,6.6,6.6,6.59,6.59,44000.0,6.6,6.6,6.59,6.59,44000.0
2006-05-18 14:30:00,6.59,6.61,6.59,6.61,16000.0,6.59,6.61,6.59,6.61,16000.0
2006-05-18 14:35:00,6.61,6.61,6.6,6.61,32000.0,6.61,6.61,6.6,6.61,32000.0
2006-05-18 14:40:00,6.61,6.61,6.59,6.6,10400.0,6.61,6.61,6.59,6.6,10400.0
2006-05-18 14:45:00,6.6,6.61,6.6,6.61,17600.0,6.6,6.61,6.6,6.61,17600.0
2006-05-18 14:50:00,6.61,6.61,6.61,6.61,9200.0,6.61,6.61,6.61,6.61,9200.0
2006-05-18 14:55:00,6.61,6.61,6.6,6.61,24800.0,6.61,6.61,6.6,6.61,24800.0
2006-05-18 15:00:00,6.61,6.61,6.61,6.61,12400.0,6.61,6.61,6.61,6.61,12400.0
2006-05-18 15:05:00,6.61,6.61,6.6,6.6,62800.0,6.61,6.61,6.6,6.6,62800.0
2006-05-18 15:10:00,6.61,6.61,6.6,6.6,56800.0,6.61,6.61,6.6,6.6,56800.0
2006-05-18 15:15:00,6.6,6.61,6.6,6.6,51600.0,6.6,6.61,6.6,6.6,51600.0
2006-05-18 15:20:00,6.61,6.61,6.59,6.6,82400.0,6.61,6.61,6.59,6.6,82400.0
2006-05-18 15:25:00,6.6,6.6,6.59,6.6,104400.0,6.6,6.6,6.59,6.6,104400.0
2006-05-18 15:30:00,6.6,6.61,6.55,6.58,106000.0,6.6,6.61,6.55,6.58,106000.0
2006-05-18 15:35:00,6.57,6.58,6.57,6.57,52000.0,6.57,6.58,6.57,6.57,52000.0
2006-05-18 15:40:00,6.57,6.57,6.53,6.54,97200.0,6.57,6.57,6.53,6.54,97200.0
2006-05-18 15:45:00,6.54,6.54,6.51,6.51,82400.0,6.54,6.54,6.51,6.51,82400.0
2006-05-18 15:50:00,6.51,6.54,6.5,6.53,125600.0,6.51,6.54,6.5,6.53,125600.0
2006-05-18 15:55:00,6.54,6.54,6.53,6.54,113200.0,6.54,6.54,6.53,6.54,113200.0
2006-05-19 09:30:00,6.52,6.52,6.51,6.51,46400.0,6.52,6.52,6.51,6.51,46400.0
2006-05-19 09:35:00,6.51,6.51,6.49,6.49,28400.0,6.51,6.51,6.49,6.49,28400.0
2006-05-19 09:40:00,6.47,6.48,6.46,6.46,51200.0,6.47,6.48,6.46,6.46,51200.0
2006-05-19 09:45:00,6.46,6.47,6.45,6.47,49200.0,6.46,6.47,6.45,6.47,49200.0
2006-05-19 09:50:00,6.47,6.48,6.47,6.48,24800.0,6.47,6.48,6.47,6.48,24800.0
2006-05-19 09:55:00,6.49,6.49,6.44,6.44,51600.0,6.49,6.49,6.44,6.44,51600.0
2006-05-19 10:00:00,6.44,6.47,6.44,6.45,38800.0,6.44,6.47,6.44,6.45,38800.0
2006-05-19 10:05:00,6.45,6.46,6.44,6.44,28400.0,6.45,6.46,6.44,6.44,28400.0
2006-05-19 10:10:00,6.44,6.46,6.43,6.43,60000.0,6.44,6.46,6.43,6.43,60000.0
2006-05-19 10:15:00,6.43,6.45,6.43,6.43,25200.0,6.43,6.45,6.43,6.43,25200.0
2006-05-19 10:20:00,6.43,6.43,6.43,6.43,19600.0,6.43,6.43,6.43,6.43,19600.0
2006-05-19 10:25:00,6.43,6.46,6.42,6.46,132000.0,6.43,6.46,6.42,6.46,132000.0
2006-05-19 10:30:00,6.46,6.46,6.46,6.46,65200.0,6.46,6.46,6.46,6.46,65200.0
2006-05-19 10:35:00,6.46,6.49,6.46,6.49,39600.0,6.46,6.49,6.46,6.49,39600.0
2006-05-19 10:40:00,6.5,6.51,6.5,6.51,50000.0,6.5,6.51,6.5,6.51,50000.0
2006-05-19 10:45:00,6.51,6.55,6.51,6.53,26400.0,6.51,6.55,6.51,6.53,26400.0
2006-05-19 10:50:00,6.52,6.53,6.52,6.53,90400.0,6.52,6.53,6.52,6.53,90400.0
2006-05-19 10:55:00,6.52,6.53,6.52,6.53,46400.0,6.52,6.53,6.52,6.53,46400.0
2006-05-19 11:00:00,6.51,6.54,6.51,6.54,14800.0,6.51,6.54,6.51,6.54,14800.0
2006-05-19 11:05:00,6.54,6.54,6.52,6.52,9200.0,6.54,6.54,6.52,6.52,9200.0
2006-05-19 11:10:00,6.48,6.48,6.47,6.48,16800.0,6.48,6.48,6.47,6.48,16800.0
2006-05-19 11:15:00,6.48,6.52,6.48,6.49,23200.0,6.48,6.52,6.48,6.49,23200.0
2006-05-19 11:20:00,6.49,6.53,6.49,6.53,20400.0,6.49,6.53,6.49,6.53,20400.0
2006-05-19 11:25:00,6.53,6.53,6.52,6.52,9200.0,6.53,6.53,6.52,6.52,9200.0
2006-05-19 11:30:00,6.52,6.53,6.52,6.53,22000.0,6.52,6.53,6.52,6.53,22000.0
2006-05-19 11:35:00,6.52,6.53,6.5,6.53,88400.0,6.52,6.53,6.5,6.53,88400.0
2006-05-19 11:40:00,6.53,6.54,6.52,6.52,46000.0,6.53,6.54,6.52,6.52,46000.0
2006-05-19 11:45:00,6.52,6.54,6.51,6.54,240800.0,6.52,6.54,6.51,6.54,240800.0
2006-05-19 11:50:00,6.54,6.56,6.54,6.54,44400.0,6.54,6.56,6.54,6.54,44400.0
2006-05-19 11:55:00,6.54,6.54,6.53,6.53,9200.0,6.54,6.54,6.53,6.53,9200.0
2006-05-19 12:00:00,6.52,6.53,6.52,6.53,41200.0,6.52,6.53,6.52,6.53,41200.0
2006-05-19 12:05:00,6.54,6.55,6.54,6.54,67200.0,6.54,6.55,6.54,6.54,67200.0
2006-05-19 12:10:00,6.54,6.54,6.53,6.53,11200.0,6.54,6.54,6.53,6.53,11200.0
2006-05-19 12:15:00,6.52,6.55,6.52,6.55,14000.0,6.52,6.55,6.52,6.55,14000.0
2006-05-19 12:20:00,6.53,6.53,6.53,6.53,6800.0,6.53,6.53,6.53,6.53,6800.0
2006-05-19 12:25:00,6.53,6.55,6.53,6.55,18400.0,6.53,6.55,6.53,6.55,18400.0
2006-05-19 12:30:00,6.56,6.61,6.55,6.6,120000.0,6.56,6.61,6.55,6.6,120000.0
2006-05-19 12:35:00,6.6,6.66,6.6,6.66,94800.0,6.6,6.66,6.6,6.66,94800.0
2006-05-19 12:40:00,6.66,6.67,6.64,6.67,18000.0,6.66,6.67,6.64,6.67,18000.0
2006-05-19 12:45:00,6.67,6.68,6.67,6.67,18000.0,6.67,6.68,6.67,6.67,18000.0
2006-05-19 12:50:00,6.67,6.67,6.65,6.65,27200.0,6.67,6.67,6.65,6.65,27200.0
2006-05-19 12:55:00,6.65,6.66,6.65,6.66,9600.0,6.65,6.66,6.65,6.66,9600.0
2006-05-19 13:00:00,6.64,6.64,6.61,6.63,94000.0,6.64,6.64,6.61,6.63,94000.0
2006-05-19 13:05:00,6.63,6.67,6.63,6.66,58800.0,6.63,6.67,6.63,6.66,58800.0
2006-05-19 13:10:00,6.66,6.69,6.66,6.68,39200.0,6.66,6.69,6.66,6.68,39200.0
2006-05-19 13:15:00,6.68,6.72,6.68,6.71,62400.0,6.68,6.72,6.68,6.71,62400.0
2006-05-19 13:20:00,6.71,6.73,6.7,6.72,46400.0,6.71,6.73,6.7,6.72,46400.0
2006-05-19 13:25:00,6.72,6.72,6.71,6.71,18800.0,6.72,6.72,6.71,6.71,18800.0
2006-05-19 13:30:00,6.71,6.71,6.71,6.71,10800.0,6.71,6.71,6.71,6.71,10800.0
2006-05-19 13:35:00,6.7,6.7,6.69,6.69,38800.0,6.7,6.7,6.69,6.69,38800.0
2006-05-19 13:40:00,6.68,6.69,6.68,6.69,20400.0,6.68,6.69,6.68,6.69,20400.0
2006-05-19 13:45:00,6.69,6.71,6.69,6.7,40000.0,6.69,6.71,6.69,6.7,40000.0
2006-05-19 13:50:00,6.7,6.7,6.67,6.67,16000.0,6.7,6.7,6.67,6.67,16000.0
2006-05-19 13:55:00,6.67,6.67,6.67,6.67,7600.0,6.67,6.67,6.67,6.67,7600.0
2006-05-19 14:00:00,6.67,6.68,6.67,6.67,36400.0,6.67,6.68,6.67,6.67,36400.0
2006-05-19 14:05:00,6.67,6.7,6.67,6.7,35200.0,6.67,6.7,6.67,6.7,35200.0
2006-05-19 14:10:00,6.7,6.7,6.69,6.69,5600.0,6.7,6.7,6.69,6.69,5600.0
2006-05-19 14:15:00,6.68,6.68,6.66,6.67,16000.0,6.68,6.68,6.66,6.67,16000.0
2006-05-19 14:20:00,6.67,6.68,6.67,6.67,12800.0,6.67,6.68,6.67,6.67,12800.0
2006-05-19 14:25:00,6.67,6.68,6.67,6.68,21200.0,6.67,6.68,6.67,6.68,21200.0
2006-05-19 14:30:00,6.68,6.7,6.68,6.68,54400.0,6.68,6.7,6.68,6.68,54400.0
2006-05-19 14:35:00,6.68,6.71,6.68,6.71,73600.0,6.68,6.71,6.68,6.71,73600.0
2006-05-19 14:40:00,6.7,6.71,6.69,6.69,23600.0,6.7,6.71,6.69,6.69,23600.0
2006-05-19 14:45:00,6.69,6.71,6.68,6.69,37200.0,6.69,6.71,6.68,6.69,37200.0
2006-05-19 14:50:00,6.69,6.69,6.67,6.67,28000.0,6.69,6.69,6.67,6.67,28000.0
2006-05-19 14:55:00,6.67,6.69,6.67,6.68,28000.0,6.67,6.69,6.67,6.68,28000.0
2006-05-19 15:00:00,6.68,6.68,6.68,6.68,25600.0,6.68,6.68,6.68,6.68,25600.0
2006-05-19 15:05:00,6.69,6.69,6.69,6.69,26400.0,6.69,6.69,6.69,6.69,26400.0
2006-05-19 15:10:00,6.69,6.71,6.68,6.71,108400.0,6.69,6.71,6.68,6.71,108400.0
2006-05-19 15:15:00,6.7,6.7,6.69,6.69,51200.0,6.7,6.7,6.69,6.69,51200.0
2006-05-19 15:20:00,6.69,6.69,6.65,6.66,32400.0,6.69,6.69,6.65,6.66,32400.0
2006-05-19 15:25:00,6.65,6.7,6.65,6.7,58400.0,6.65,6.7,6.65,6.7,58400.0
2006-05-19 15:30:00,6.7,6.71,6.67,6.71,91600.0,6.7,6.71,6.67,6.71,91600.0
2006-05-19 15:35:00,6.71,6.71,6.71,6.71,13200.0,6.71,6.71,6.71,6.71,13200.0
2006-05-19 15:40:00,6.71,6.71,6.71,6.71,95200.0,6.71,6.71,6.71,6.71,95200.0
2006-05-19 15:45:00,6.71,6.72,6.71,6.71,32800.0,6.71,6.72,6.71,6.71,32800.0
2006-05-19 15:50:00,6.71,6.71,6.69,6.69,40800.0,6.71,6.71,6.69,6.69,40800.0
2006-05-19 15:55:00,6.69,6.69,6.68,6.69,118800.0,6.69,6.69,6.68,6.69,118800.0
2006-05-22 09:30:00,6.66,6.66,6.54,6.55,131600.0,6.66,6.66,6.54,6.55,131600.0
2006-05-22 09:35:00,6.55,6.6,6.55,6.59,33600.0,6.55,6.6,6.55,6.59,33600.0
2006-05-22 09:40:00,6.59,6.67,6.59,6.66,73600.0,6.59,6.67,6.59,6.66,73600.0
2006-05-22 09:45:00,6.66,6.68,6.63,6.68,20400.0,6.66,6.68,6.63,6.68,20400.0
2006-05-22 09:50:00,6.69,6.71,6.64,6.66,44400.0,6.69,6.71,6.64,6.66,44400.0
2006-05-22 09:55:00,6.67,6.67,6.65,6.66,17600.0,6.67,6.67,6.65,6.66,17600.0
2006-05-22 10:00:00,6.65,6.7,6.65,6.67,90400.0,6.65,6.7,6.65,6.67,90400.0
2006-05-22 10:05:00,6.67,6.68,6.67,6.68,18000.0,6.67,6.68,6.67,6.68,18000.0
2006-05-22 10:10:00,6.68,6.68,6.66,6.66,32400.0,6.68,6.68,6.66,6.66,32400.0
2006-05-22 10:15:00,6.66,6.67,6.66,6.67,29600.0,6.66,6.67,6.66,6.67,29600.0
2006-05-22 10:20:00,6.66,6.66,6.66,6.66,22000.0,6.66,6.66,6.66,6.66,22000.0
2006-05-22 10:25:00,6.66,6.69,6.66,6.69,28400.0,6.66,6.69,6.66,6.69,28400.0
2006-05-22 10:30:00,6.69,6.71,6.69,6.71,80400.0,6.69,6.71,6.69,6.71,80400.0
2006-05-22 10:35:00,6.71,6.74,6.71,6.72,117600.0,6.71,6.74,6.71,6.72,117600.0
2006-05-22 10:40:00,6.72,6.72,6.69,6.69,60400.0,6.72,6.72,6.69,6.69,60400.0
2006-05-22 10:45:00,6.69,6.7,6.69,6.69,38800.0,6.69,6.7,6.69,6.69,38800.0
2006-05-22 10:50:00,6.69,6.69,6.66,6.69,49200.0,6.69,6.69,6.66,6.69,49200.0
2006-05-22 10:55:00,6.69,6.69,6.68,6.68,23600.0,6.69,6.69,6.68,6.68,23600.0
2006-05-22 11:00:00,6.68,6.68,6.65,6.65,24000.0,6.68,6.68,6.65,6.65,24000.0
2006-05-22 11:05:00,6.64,6.64,6.63,6.63,32000.0,6.64,6.64,6.63,6.63,32000.0
2006-05-22 11:10:00,6.63,6.63,6.61,6.62,37200.0,6.63,6.63,6.61,6.62,37200.0
2006-05-22 11:15:00,6.6,6.63,6.6,6.63,64000.0,6.6,6.63,6.6,6.63,64000.0
2006-05-22 11:20:00,6.63,6.65,6.63,6.64,25200.0,6.63,6.65,6.63,6.64,25200.0
2006-05-22 11:25:00,6.64,6.64,6.63,6.63,34000.0,6.64,6.64,6.63,6.63,34000.0
2006-05-22 11:30:00,6.63,6.68,6.63,6.67,28400.0,6.63,6.68,6.63,6.67,28400.0
2006-05-22 11:35:00,6.67,6.67,6.66,6.66,26800.0,6.67,6.67,6.66,6.66,26800.0
2006-05-22 11:40:00,6.66,6.66,6.63,6.63,22400.0,6.66,6.66,6.63,6.63,22400.0
2006-05-22 11:45:00,6.63,6.66,6.63,6.65,32000.0,6.63,6.66,6.63,6.65,32000.0
2006-05-22 11:50:00,6.65,6.65,6.63,6.64,41200.0,6.65,6.65,6.63,6.64,41200.0
2006-05-22 11:55:00,6.64,6.66,6.63,6.66,38000.0,6.64,6.66,6.63,6.66,38000.0
2006-05-22 12:00:00,6.66,6.68,6.66,6.68,24000.0,6.66,6.68,6.66,6.68,24000.0
2006-05-22 12:05:00,6.68,6.71,6.68,6.71,28800.0,6.68,6.71,6.68,6.71,28800.0
2006-05-22 12:10:00,6.71,6.72,6.67,6.71,62800.0,6.71,6.72,6.67,6.71,62800.0
2006-05-22 12:15:00,6.7,6.71,6.69,6.71,62400.0,6.7,6.71,6.69,6.71,62400.0
2006-05-22 12:20:00,6.71,6.72,6.71,6.71,18400.0,6.71,6.72,6.71,6.71,18400.0
2006-05-22 12:25:00,6.7,6.7,6.69,6.69,19600.0,6.7,6.7,6.69,6.69,19600.0
2006-05-22 12:30:00,6.69,6.72,6.68,6.69,25600.0,6.69,6.72,6.68,6.69,25600.0
2006-05-22 12:35:00,6.69,6.72,6.68,6.72,44800.0,6.69,6.72,6.68,6.72,44800.0
2006-05-22 12:40:00,6.72,6.77,6.72,6.77,113600.0,6.72,6.77,6.72,6.77,113600.0
2006-05-22 12:45:00,6.77,6.77,6.75,6.75,58400.0,6.77,6.77,6.75,6.75,58400.0
2006-05-22 12:50:00,6.75,6.75,6.74,6.74,25200.0,6.75,6.75,6.74,6.74,25200.0
2006-05-22 12:55:00,6.75,6.75,6.74,6.74,50800.0,6.75,6.75,6.74,6.74,50800.0
2006-05-22 13:00:00,6.74,6.74,6.73,6.73,9200.0,6.74,6.74,6.73,6.73,9200.0
2006-05-22 13:05:00,6.73,6.74,6.73,6.73,11600.0,6.73,6.74,6.73,6.73,11600.0
2006-05-22 13:10:00,6.74,6.74,6.72,6.72,20000.0,6.74,6.74,6.72,6.72,20000.0
2006-05-22 13:15:00,6.72,6.73,6.72,6.73,26000.0,6.72,6.73,6.72,6.73,26000.0
2006-05-22 13:20:00,6.73,6.74,6.73,6.73,30000.0,6.73,6.74,6.73,6.73,30000.0
2006-05-22 13:25:00,6.74,6.74,6.73,6.74,26800.0,6.74,6.74,6.73,6.74,26800.0
2006-05-22 13:30:00,6.73,6.73,6.71,6.71,38400.0,6.73,6.73,6.71,6.71,38400.0
2006-05-22 13:35:00,6.71,6.71,6.69,6.69,30000.0,6.71,6.71,6.69,6.69,30000.0
2006-05-22 13:40:00,6.69,6.7,6.69,6.7,33200.0,6.69,6.7,6.69,6.7,33200.0
2006-05-22 13:45:00,6.7,6.71,6.7,6.71,22800.0,6.7,6.71,6.7,6.71,22800.0
2006-05-22 13:50:00,6.7,6.71,6.7,6.71,16400.0,6.7,6.71,6.7,6.71,16400.0
2006-05-22 13:55:00,6.71,6.71,6.71,6.71,16800.0,6.71,6.71,6.71,6.71,16800.0
2006-05-22 14:00:00,6.71,6.71,6.69,6.7,80800.0,6.71,6.71,6.69,6.7,80800.0
2006-05-22 14:05:00,6.69,6.72,6.69,6.72,55200.0,6.69,6.72,6.69,6.72,55200.0
2006-05-22 14:10:00,6.72,6.72,6.7,6.71,54800.0,6.72,6.72,6.7,6.71,54800.0
2006-05-22 14:15:00,6.71,6.71,6.7,6.71,64000.0,6.71,6.71,6.7,6.71,64000.0
2006-05-22 14:20:00,6.71,6.71,6.7,6.71,45200.0,6.71,6.71,6.7,6.71,45200.0
2006-05-22 14:25:00,6.71,6.74,6.71,6.74,20400.0,6.71,6.74,6.71,6.74,20400.0
2006-05-22 14:30:00,6.74,6.74,6.72,6.72,24000.0,6.74,6.74,6.72,6.72,24000.0
2006-05-22 14:35:00,6.72,6.73,6.71,6.71,32000.0,6.72,6.73,6.71,6.71,32000.0
2006-05-22 14:40:00,6.71,6.71,6.7,6.7,13200.0,6.71,6.71,6.7,6.7,13200.0
2006-05-22 14:45:00,6.7,6.7,6.7,6.7,19200.0,6.7,6.7,6.7,6.7,19200.0
2006-05-22 14:50:00,6.71,6.71,6.71,6.71,43600.0,6.71,6.71,6.71,6.71,43600.0
2006-05-22 14:55:00,6.71,6.71,6.71,6.71,38000.0,6.71,6.71,6.71,6.71,38000.0
2006-05-22 15:00:00,6.71,6.72,6.71,6.72,72800.0,6.71,6.72,6.71,6.72,72800.0
2006-05-22 15:05:00,6.72,6.72,6.71,6.72,30000.0,6.72,6.72,6.71,6.72,30000.0
2006-05-22 15:10:00,6.72,6.73,6.72,6.72,24000.0,6.72,6.73,6.72,6.72,24000.0
2006-05-22 15:15:00,6.72,6.73,6.72,6.73,46000.0,6.72,6.73,6.72,6.73,46000.0
2006-05-22 15:20:00,6.73,6.73,6.73,6.73,33600.0,6.73,6.73,6.73,6.73,33600.0
2006-05-22 15:25:00,6.73,6.73,6.72,6.72,60000.0,6.73,6.73,6.72,6.72,60000.0
2006-05-22 15:30:00,6.72,6.72,6.7,6.72,84000.0,6.72,6.72,6.7,6.72,84000.0
2006-05-22 15:35:00,6.72,6.72,6.71,6.72,40800.0,6.72,6.72,6.71,6.72,40800.0
2006-05-22 15:40:00,6.72,6.72,6.7,6.7,52800.0,6.72,6.72,6.7,6.7,52800.0
2006-05-22 15:45:00,6.7,6.71,6.7,6.71,149600.0,6.7,6.71,6.7,6.71,149600.0
2006-05-22 15:50:00,6.71,6.72,6.7,6.72,70000.0,6.71,6.72,6.7,6.72,70000.0
2006-05-22 15:55:00,6.72,6.72,6.71,6.71,70800.0,6.72,6.72,6.71,6.71,70800.0
2006-05-23 09:30:00,6.74,6.78,6.74,6.78,22800.0,6.74,6.78,6.74,6.78,22800.0
2006-05-23 09:35:00,6.78,6.78,6.76,6.76,29600.0,6.78,6.78,6.76,6.76,29600.0
2006-05-23 09:40:00,6.76,6.76,6.7,6.71,79600.0,6.76,6.76,6.7,6.71,79600.0
2006-05-23 09:45:00,6.71,6.71,6.7,6.7,46400.0,6.71,6.71,6.7,6.7,46400.0
2006-05-23 09:50:00,6.7,6.7,6.55,6.55,54400.0,6.7,6.7,6.55,6.55,54400.0
2006-05-23 09:55:00,6.56,6.59,6.52,6.53,76000.0,6.56,6.59,6.52,6.53,76000.0
2006-05-23 10:00:00,6.54,6.58,6.52,6.58,91200.0,6.54,6.58,6.52,6.58,91200.0
2006-05-23 10:05:00,6.59,6.64,6.54,6.56,38800.0,6.59,6.64,6.54,6.56,38800.0
2006-05-23 10:10:00,6.57,6.6,6.57,6.59,21200.0,6.57,6.6,6.57,6.59,21200.0
2006-05-23 10:15:00,6.6,6.62,6.6,6.62,18000.0,6.6,6.62,6.6,6.62,18000.0
2006-05-23 10:20:00,6.63,6.64,6.6,6.64,33200.0,6.63,6.64,6.6,6.64,33200.0
2006-05-23 10:25:00,6.64,6.65,6.62,6.64,70400.0,6.64,6.65,6.62,6.64,70400.0
2006-05-23 10:30:00,6.64,6.66,6.64,6.66,16400.0,6.64,6.66,6.64,6.66,16400.0
2006-05-23 10:35:00,6.65,6.67,6.64,6.66,44800.0,6.65,6.67,6.64,6.66,44800.0
2006-05-23 10:40:00,6.66,6.67,6.65,6.66,44400.0,6.66,6.67,6.65,6.66,44400.0
2006-05-23 10:45:00,6.67,6.69,6.67,6.68,26800.0,6.67,6.69,6.67,6.68,26800.0
2006-05-23 10:50:00,6.67,6.67,6.64,6.67,28400.0,6.67,6.67,6.64,6.67,28400.0
2006-05-23 10:55:00,6.67,6.67,6.62,6.63,30800.0,6.67,6.67,6.62,6.63,30800.0
2006-05-23 11:00:00,6.62,6.65,6.62,6.65,26400.0,6.62,6.65,6.62,6.65,26400.0
2006-05-23 11:05:00,6.66,6.66,6.63,6.63,19200.0,6.66,6.66,6.63,6.63,19200.0
2006-05-23 11:10:00,6.63,6.66,6.6,6.65,29200.0,6.63,6.66,6.6,6.65,29200.0
2006-05-23 11:15:00,6.66,6.66,6.63,6.66,23200.0,6.66,6.66,6.63,6.66,23200.0
2006-05-23 11:20:00,6.66,6.66,6.64,6.65,10000.0,6.66,6.66,6.64,6.65,10000.0
2006-05-23 11:25:00,6.65,6.65,6.64,6.64,15600.0,6.65,6.65,6.64,6.64,15600.0
2006-05-23 11:30:00,6.64,6.64,6.63,6.63,12400.0,6.64,6.64,6.63,6.63,12400.0
2006-05-23 11:35:00,6.63,6.64,6.62,6.62,49600.0,6.63,6.64,6.62,6.62,49600.0
2006-05-23 11:40:00,6.62,6.63,6.62,6.63,18800.0,6.62,6.63,6.62,6.63,18800.0
2006-05-23 11:45:00,6.63,6.63,6.62,6.63,34800.0,6.63,6.63,6.62,6.63,34800.0
2006-05-23 11:50:00,6.63,6.64,6.62,6.63,43600.0,6.63,6.64,6.62,6.63,43600.0
2006-05-23 11:55:00,6.63,6.63,6.62,6.62,22800.0,6.63,6.63,6.62,6.62,22800.0
2006-05-23 12:00:00,6.62,6.62,6.59,6.61,10400.0,6.62,6.62,6.59,6.61,10400.0
2006-05-23 12:05:00,6.6,6.62,6.6,6.62,32400.0,6.6,6.62,6.6,6.62,32400.0
2006-05-23 12:10:00,6.62,6.63,6.62,6.63,33200.0,6.62,6.63,6.62,6.63,33200.0
2006-05-23 12:15:00,6.63,6.65,6.63,6.65,14800.0,6.63,6.65,6.63,6.65,14800.0
2006-05-23 12:20:00,6.65,6.65,6.63,6.63,22000.0,6.65,6.65,6.63,6.63,22000.0
2006-05-23 12:25:00,6.63,6.64,6.63,6.64,28400.0,6.63,6.64,6.63,6.64,28400.0
2006-05-23 12:30:00,6.64,6.65,6.64,6.64,24000.0,6.64,6.65,6.64,6.64,24000.0
2006-05-23 12:35:00,6.64,6.66,6.64,6.66,19200.0,6.64,6.66,6.64,6.66,19200.0
2006-05-23 12:40:00,6.66,6.66,6.64,6.64,11200.0,6.66,6.66,6.64,6.64,11200.0
2006-05-23 12:45:00,6.64,6.66,6.64,6.66,14800.0,6.64,6.66,6.64,6.66,14800.0
2006-05-23 12:50:00,6.66,6.66,6.64,6.64,22800.0,6.66,6.66,6.64,6.64,22800.0
2006-05-23 12:55:00,6.65,6.65,6.65,6.65,12800.0,6.65,6.65,6.65,6.65,12800.0
2006-05-23 13:00:00,6.65,6.68,6.65,6.68,24000.0,6.65,6.68,6.65,6.68,24000.0
2006-05-23 13:05:00,6.68,6.68,6.67,6.67,12400.0,6.68,6.68,6.67,6.67,12400.0
2006-05-23 13:10:00,6.67,6.67,6.67,6.67,6800.0,6.67,6.67,6.67,6.67,6800.0
2006-05-23 13:15:00,6.67,6.69,6.67,6.69,14000.0,6.67,6.69,6.67,6.69,14000.0
2006-05-23 13:20:00,6.69,6.69,6.68,6.68,6400.0,6.69,6.69,6.68,6.68,6400.0
2006-05-23 13:25:00,6.68,6.69,6.68,6.69,13200.0,6.68,6.69,6.68,6.69,13200.0
2006-05-23 13:30:00,6.69,6.7,6.68,6.7,24400.0,6.69,6.7,6.68,6.7,24400.0
2006-05-23 13:35:00,6.7,6.7,6.7,6.7,14000.0,6.7,6.7,6.7,6.7,14000.0
2006-05-23 13:40:00,6.69,6.69,6.69,6.69,2800.0,6.69,6.69,6.69,6.69,2800.0
2006-05-23 13:45:00,6.69,6.69,6.68,6.69,16800.0,6.69,6.69,6.68,6.69,16800.0
2006-05-23 13:50:00,6.68,6.68,6.68,6.68,4400.0,6.68,6.68,6.68,6.68,4400.0
2006-05-23 13:55:00,6.68,6.68,6.67,6.68,21200.0,6.68,6.68,6.67,6.68,21200.0
2006-05-23 14:00:00,6.68,6.68,6.68,6.68,26400.0,6.68,6.68,6.68,6.68,26400.0
2006-05-23 14:05:00,6.68,6.68,6.68,6.68,34800.0,6.68,6.68,6.68,6.68,34800.0
2006-05-23 14:10:00,6.68,6.68,6.67,6.68,53200.0,6.68,6.68,6.67,6.68,53200.0
2006-05-23 14:15:00,6.68,6.68,6.67,6.68,29200.0,6.68,6.68,6.67,6.68,29200.0
2006-05-23 14:20:00,6.68,6.68,6.67,6.67,22400.0,6.68,6.68,6.67,6.67,22400.0
2006-05-23 14:25:00,6.67,6.68,6.67,6.68,11200.0,6.67,6.68,6.67,6.68,11200.0
2006-05-23 14:30:00,6.68,6.7,6.68,6.7,40000.0,6.68,6.7,6.68,6.7,40000.0
2006-05-23 14:35:00,6.7,6.71,6.68,6.69,29200.0,6.7,6.71,6.68,6.69,29200.0
2006-05-23 14:40:00,6.68,6.68,6.68,6.68,20000.0,6.68,6.68,6.68,6.68,20000.0
2006-05-23 14:45:00,6.68,6.68,6.66,6.67,47600.0,6.68,6.68,6.66,6.67,47600.0
2006-05-23 14:50:00,6.69,6.69,6.67,6.68,58000.0,6.69,6.69,6.67,6.68,58000.0
2006-05-23 14:55:00,6.68,6.69,6.68,6.68,46000.0,6.68,6.69,6.68,6.68,46000.0
2006-05-23 15:00:00,6.68,6.68,6.66,6.67,13200.0,6.68,6.68,6.66,6.67,13200.0
2006-05-23 15:05:00,6.67,6.69,6.67,6.69,44000.0,6.67,6.69,6.67,6.69,44000.0
2006-05-23 15:10:00,6.68,6.7,6.68,6.7,20800.0,6.68,6.7,6.68,6.7,20800.0
2006-05-23 15:15:00,6.7,6.7,6.7,6.7,30000.0,6.7,6.7,6.7,6.7,30000.0
2006-05-23 15:20:00,6.7,6.71,6.69,6.7,69200.0,6.7,6.71,6.69,6.7,69200.0
2006-05-23 15:25:00,6.7,6.7,6.68,6.69,30400.0,6.7,6.7,6.68,6.69,30400.0
2006-05-23 15:30:00,6.68,6.73,6.68,6.72,50800.0,6.68,6.73,6.68,6.72,50800.0
2006-05-23 15:35:00,6.71,6.71,6.67,6.68,44400.0,6.71,6.71,6.67,6.68,44400.0
2006-05-23 15:40:00,6.67,6.68,6.64,6.64,36400.0,6.67,6.68,6.64,6.64,36400.0
2006-05-23 15:45:00,6.63,6.65,6.6,6.64,112400.0,6.63,6.65,6.6,6.64,112400.0
2006-05-23 15:50:00,6.64,6.64,6.63,6.63,74400.0,6.64,6.64,6.63,6.63,74400.0
2006-05-23 15:55:00,6.63,6.65,6.62,6.63,70800.0,6.63,6.65,6.62,6.63,70800.0
2006-05-24 09:30:00,6.66,6.66,6.58,6.58,26800.0,6.66,6.66,6.58,6.58,26800.0
2006-05-24 09:35:00,6.55,6.58,6.55,6.58,25600.0,6.55,6.58,6.55,6.58,25600.0
2006-05-24 09:40:00,6.57,6.57,6.52,6.53,30400.0,6.57,6.57,6.52,6.53,30400.0
2006-05-24 09:45:00,6.53,6.53,6.47,6.5,108000.0,6.53,6.53,6.47,6.5,108000.0
2006-05-24 09:50:00,6.5,6.52,6.5,6.51,26800.0,6.5,6.52,6.5,6.51,26800.0
2006-05-24 09:55:00,6.51,6.55,6.48,6.55,14000.0,6.51,6.55,6.48,6.55,14000.0
2006-05-24 10:00:00,6.54,6.57,6.54,6.55,30000.0,6.54,6.57,6.54,6.55,30000.0
2006-05-24 10:05:00,6.56,6.57,6.55,6.55,32000.0,6.56,6.57,6.55,6.55,32000.0
2006-05-24 10:10:00,6.54,6.59,6.54,6.59,26400.0,6.54,6.59,6.54,6.59,26400.0
2006-05-24 10:15:00,6.59,6.6,6.57,6.6,17600.0,6.59,6.6,6.57,6.6,17600.0
2006-05-24 10:20:00,6.59,6.59,6.56,6.57,16400.0,6.59,6.59,6.56,6.57,16400.0
2006-05-24 10:25:00,6.55,6.55,6.53,6.54,17600.0,6.55,6.55,6.53,6.54,17600.0
2006-05-24 10:30:00,6.54,6.57,6.52,6.57,25600.0,6.54,6.57,6.52,6.57,25600.0
2006-05-24 10:35:00,6.57,6.6,6.57,6.6,20800.0,6.57,6.6,6.57,6.6,20800.0
2006-05-24 10:40:00,6.6,6.6,6.58,6.58,16400.0,6.6,6.6,6.58,6.58,16400.0
2006-05-24 10:45:00,6.56,6.57,6.56,6.57,10000.0,6.56,6.57,6.56,6.57,10000.0
2006-05-24 10:50:00,6.56,6.57,6.56,6.57,10000.0,6.56,6.57,6.56,6.57,10000.0
2006-05-24 10:55:00,6.57,6.57,6.54,6.55,27600.0,6.57,6.57,6.54,6.55,27600.0
2006-05-24 11:00:00,6.54,6.55,6.52,6.53,27600.0,6.54,6.55,6.52,6.53,27600.0
2006-05-24 11:05:00,6.54,6.55,6.53,6.55,18400.0,6.54,6.55,6.53,6.55,18400.0
2006-05-24 11:10:00,6.55,6.56,6.55,6.56,63600.0,6.55,6.56,6.55,6.56,63600.0
2006-05-24 11:15:00,6.55,6.56,6.52,6.54,74000.0,6.55,6.56,6.52,6.54,74000.0
2006-05-24 11:20:00,6.52,6.53,6.51,6.53,46400.0,6.52,6.53,6.51,6.53,46400.0
2006-05-24 11:25:00,6.55,6.55,6.5,6.52,56400.0,6.55,6.55,6.5,6.52,56400.0
2006-05-24 11:30:00,6.53,6.53,6.51,6.52,45200.0,6.53,6.53,6.51,6.52,45200.0
2006-05-24 11:35:00,6.52,6.53,6.52,6.53,24400.0,6.52,6.53,6.52,6.53,24400.0
2006-05-24 11:40:00,6.53,6.54,6.53,6.54,23600.0,6.53,6.54,6.53,6.54,23600.0
2006-05-24 11:45:00,6.54,6.56,6.54,6.54,12400.0,6.54,6.56,6.54,6.54,12400.0
2006-05-24 11:50:00,6.53,6.54,6.52,6.54,37200.0,6.53,6.54,6.52,6.54,37200.0
2006-05-24 11:55:00,6.54,6.54,6.52,6.52,19200.0,6.54,6.54,6.52,6.52,19200.0
2006-05-24 12:00:00,6.52,6.52,6.51,6.51,20000.0,6.52,6.52,6.51,6.51,20000.0
2006-05-24 12:05:00,6.51,6.53,6.51,6.52,16400.0,6.51,6.53,6.51,6.52,16400.0
2006-05-24 12:10:00,6.52,6.52,6.5,6.51,13600.0,6.52,6.52,6.5,6.51,13600.0
2006-05-24 12:15:00,6.5,6.5,6.49,6.49,5200.0,6.5,6.5,6.49,6.49,5200.0
2006-05-24 12:20:00,6.49,6.49,6.48,6.48,5600.0,6.49,6.49,6.48,6.48,5600.0
2006-05-24 12:25:00,6.47,6.47,6.44,6.44,20400.0,6.47,6.47,6.44,6.44,20400.0
2006-05-24 12:30:00,6.44,6.46,6.44,6.45,13200.0,6.44,6.46,6.44,6.45,13200.0
2006-05-24 12:35:00,6.44,6.45,6.43,6.43,10400.0,6.44,6.45,6.43,6.43,10400.0
2006-05-24 12:40:00,6.42,6.42,6.37,6.37,29600.0,6.42,6.42,6.37,6.37,29600.0
2006-05-24 12:45:00,6.37,6.41,6.37,6.41,28800.0,6.37,6.41,6.37,6.41,28800.0
2006-05-24 12:50:00,6.41,6.42,6.41,6.42,16000.0,6.41,6.42,6.41,6.42,16000.0
2006-05-24 12:55:00,6.42,6.42,6.4,6.42,10000.0,6.42,6.42,6.4,6.42,10000.0
2006-05-24 13:00:00,6.41,6.41,6.38,6.41,19200.0,6.41,6.41,6.38,6.41,19200.0
2006-05-24 13:05:00,6.42,6.45,6.42,6.44,24000.0,6.42,6.45,6.42,6.44,24000.0
2006-05-24 13:10:00,6.45,6.46,6.44,6.45,12800.0,6.45,6.46,6.44,6.45,12800.0
2006-05-24 13:15:00,6.45,6.45,6.4,6.41,24400.0,6.45,6.45,6.4,6.41,24400.0
2006-05-24 13:20:00,6.43,6.44,6.43,6.43,19200.0,6.43,6.44,6.43,6.43,19200.0
2006-05-24 13:25:00,6.43,6.44,6.39,6.4,11200.0,6.43,6.44,6.39,6.4,11200.0
2006-05-24 13:30:00,6.39,6.41,6.35,6.35,44800.0,6.39,6.41,6.35,6.35,44800.0
2006-05-24 13:35:00,6.36,6.4,6.35,6.4,44800.0,6.36,6.4,6.35,6.4,44800.0
2006-05-24 13:40:00,6.4,6.4,6.39,6.4,36400.0,6.4,6.4,6.39,6.4,36400.0
2006-05-24 13:45:00,6.4,6.44,6.4,6.44,14000.0,6.4,6.44,6.4,6.44,14000.0
2006-05-24 13:50:00,6.44,6.44,6.43,6.43,14400.0,6.44,6.44,6.43,6.43,14400.0
2006-05-24 13:55:00,6.43,6.46,6.43,6.45,33600.0,6.43,6.46,6.43,6.45,33600.0
2006-05-24 14:00:00,6.45,6.48,6.45,6.47,32000.0,6.45,6.48,6.45,6.47,32000.0
2006-05-24 14:05:00,6.47,6.5,6.45,6.45,21200.0,6.47,6.5,6.45,6.45,21200.0
2006-05-24 14:10:00,6.45,6.46,6.44,6.46,28400.0,6.45,6.46,6.44,6.46,28400.0
2006-05-24 14:15:00,6.46,6.48,6.45,6.48,19200.0,6.46,6.48,6.45,6.48,19200.0
2006-05-24 14:20:00,6.47,6.47,6.43,6.43,11600.0,6.47,6.47,6.43,6.43,11600.0
2006-05-24 14:25:00,6.43,6.43,6.39,6.39,53600.0,6.43,6.43,6.39,6.39,53600.0
2006-05-24 14:30:00,6.4,6.43,6.39,6.43,36400.0,6.4,6.43,6.39,6.43,36400.0
2006-05-24 14:35:00,6.43,6.46,6.41,6.46,44400.0,6.43,6.46,6.41,6.46,44400.0
2006-05-24 14:40:00,6.46,6.5,6.46,6.5,19600.0,6.46,6.5,6.46,6.5,19600.0
2006-05-24 14:45:00,6.51,6.55,6.51,6.54,41200.0,6.51,6.55,6.51,6.54,41200.0
2006-05-24 14:50:00,6.54,6.54,6.52,6.53,40000.0,6.54,6.54,6.52,6.53,40000.0
2006-05-24 14:55:00,6.53,6.56,6.51,6.55,29600.0,6.53,6.56,6.51,6.55,29600.0
2006-05-24 15:00:00,6.56,6.58,6.54,6.55,46400.0,6.56,6.58,6.54,6.55,46400.0
2006-05-24 15:05:00,6.55,6.57,6.5,6.51,81600.0,6.55,6.57,6.5,6.51,81600.0
2006-05-24 15:10:00,6.52,6.53,6.46,6.5,49200.0,6.52,6.53,6.46,6.5,49200.0
2006-05-24 15:15:00,6.5,6.53,6.48,6.52,36400.0,6.5,6.53,6.48,6.52,36400.0
2006-05-24 15:20:00,6.52,6.52,6.49,6.5,23200.0,6.52,6.52,6.49,6.5,23200.0
2006-05-24 15:25:00,6.5,6.55,6.5,6.52,30000.0,6.5,6.55,6.5,6.52,30000.0
2006-05-24 15:30:00,6.52,6.54,6.52,6.52,49600.0,6.52,6.54,6.52,6.52,49600.0
2006-05-24 15:35:00,6.52,6.55,6.52,6.54,51200.0,6.52,6.55,6.52,6.54,51200.0
2006-05-24 15:40:00,6.54,6.6,6.54,6.59,75600.0,6.54,6.6,6.54,6.59,75600.0
2006-05-24 15:45:00,6.6,6.6,6.56,6.57,47600.0,6.6,6.6,6.56,6.57,47600.0
2006-05-24 15:50:00,6.57,6.57,6.56,6.57,52400.0,6.57,6.57,6.56,6.57,52400.0
2006-05-24 15:55:00,6.56,6.57,6.56,6.56,51600.0,6.56,6.57,6.56,6.56,51600.0
2006-05-25 09:30:00,6.62,6.62,6.6,6.6,18000.0,6.62,6.62,6.6,6.6,18000.0
2006-05-25 09:35:00,6.61,6.64,6.61,6.64,33200.0,6.61,6.64,6.61,6.64,33200.0
2006-05-25 09:40:00,6.64,6.65,6.61,6.64,22400.0,6.64,6.65,6.61,6.64,22400.0
2006-05-25 09:45:00,6.64,6.65,6.6,6.65,20000.0,6.64,6.65,6.6,6.65,20000.0
2006-05-25 09:50:00,6.65,6.65,6.6,6.6,30000.0,6.65,6.65,6.6,6.6,30000.0
2006-05-25 09:55:00,6.58,6.64,6.56,6.61,29200.0,6.58,6.64,6.56,6.61,29200.0
2006-05-25 10:00:00,6.62,6.63,6.56,6.57,26400.0,6.62,6.63,6.56,6.57,26400.0
2006-05-25 10:05:00,6.57,6.6,6.56,6.59,16400.0,6.57,6.6,6.56,6.59,16400.0
2006-05-25 10:10:00,6.58,6.61,6.58,6.61,26800.0,6.58,6.61,6.58,6.61,26800.0
2006-05-25 10:15:00,6.61,6.62,6.56,6.61,25600.0,6.61,6.62,6.56,6.61,25600.0
2006-05-25 10:20:00,6.61,6.61,6.57,6.59,36000.0,6.61,6.61,6.57,6.59,36000.0
2006-05-25 10:25:00,6.59,6.59,6.58,6.58,17600.0,6.59,6.59,6.58,6.58,17600.0
2006-05-25 10:30:00,6.58,6.58,6.58,6.58,26000.0,6.58,6.58,6.58,6.58,26000.0
2006-05-25 10:35:00,6.58,6.58,6.58,6.58,12000.0,6.58,6.58,6.58,6.58,12000.0
2006-05-25 10:40:00,6.57,6.58,6.57,6.58,20400.0,6.57,6.58,6.57,6.58,20400.0
2006-05-25 10:45:00,6.58,6.58,6.57,6.57,9200.0,6.58,6.58,6.57,6.57,9200.0
2006-05-25 10:50:00,6.57,6.58,6.57,6.57,14800.0,6.57,6.58,6.57,6.57,14800.0
2006-05-25 10:55:00,6.57,6.57,6.57,6.57,3600.0,6.57,6.57,6.57,6.57,3600.0
2006-05-25 11:00:00,6.57,6.57,6.56,6.56,12800.0,6.57,6.57,6.56,6.56,12800.0
2006-05-25 11:05:00,6.57,6.57,6.56,6.57,14800.0,6.57,6.57,6.56,6.57,14800.0
2006-05-25 11:10:00,6.57,6.58,6.57,6.58,30800.0,6.57,6.58,6.57,6.58,30800.0
2006-05-25 11:15:00,6.58,6.59,6.58,6.59,8400.0,6.58,6.59,6.58,6.59,8400.0
2006-05-25 11:20:00,6.59,6.6,6.58,6.58,12000.0,6.59,6.6,6.58,6.58,12000.0
2006-05-25 11:25:00,6.58,6.58,6.55,6.56,25200.0,6.58,6.58,6.55,6.56,25200.0
2006-05-25 11:30:00,6.56,6.56,6.55,6.55,10800.0,6.56,6.56,6.55,6.55,10800.0
2006-05-25 11:35:00,6.55,6.55,6.55,6.55,12400.0,6.55,6.55,6.55,6.55,12400.0
2006-05-25 11:40:00,6.55,6.57,6.55,6.56,23600.0,6.55,6.57,6.55,6.56,23600.0
2006-05-25 11:45:00,6.56,6.56,6.55,6.56,6400.0,6.56,6.56,6.55,6.56,6400.0
2006-05-25 11:50:00,6.55,6.55,6.54,6.54,5600.0,6.55,6.55,6.54,6.54,5600.0
2006-05-25 11:55:00,6.54,6.57,6.54,6.57,35200.0,6.54,6.57,6.54,6.57,35200.0
2006-05-25 12:00:00,6.57,6.57,6.55,6.56,28000.0,6.57,6.57,6.55,6.56,28000.0
2006-05-25 12:05:00,6.56,6.56,6.55,6.56,8400.0,6.56,6.56,6.55,6.56,8400.0
2006-05-25 12:10:00,6.56,6.57,6.56,6.56,12400.0,6.56,6.57,6.56,6.56,12400.0
2006-05-25 12:15:00,6.56,6.56,6.56,6.56,9200.0,6.56,6.56,6.56,6.56,9200.0
2006-05-25 12:20:00,6.56,6.56,6.56,6.56,7600.0,6.56,6.56,6.56,6.56,7600.0
2006-05-25 12:25:00,6.56,6.57,6.56,6.57,3200.0,6.56,6.57,6.56,6.57,3200.0
2006-05-25 12:30:00,6.56,6.56,6.54,6.55,23600.0,6.56,6.56,6.54,6.55,23600.0
2006-05-25 12:35:00,6.54,6.54,6.54,6.54,9200.0,6.54,6.54,6.54,6.54,9200.0
2006-05-25 12:40:00,6.54,6.54,6.54,6.54,17600.0,6.54,6.54,6.54,6.54,17600.0
2006-05-25 12:45:00,6.54,6.54,6.54,6.54,4000.0,6.54,6.54,6.54,6.54,4000.0
2006-05-25 12:50:00,6.53,6.54,6.53,6.54,1600.0,6.53,6.54,6.53,6.54,1600.0
2006-05-25 12:55:00,6.54,6.54,6.54,6.54,16400.0,6.54,6.54,6.54,6.54,16400.0
2006-05-25 13:00:00,6.54,6.55,6.54,6.55,11600.0,6.54,6.55,6.54,6.55,11600.0
2006-05-25 13:05:00,6.54,6.54,6.54,6.54,4000.0,6.54,6.54,6.54,6.54,4000.0
2006-05-25 13:10:00,6.54,6.54,6.53,6.53,7600.0,6.54,6.54,6.53,6.53,7600.0
2006-05-25 13:15:00,6.53,6.53,6.53,6.53,12400.0,6.53,6.53,6.53,6.53,12400.0
2006-05-25 13:20:00,6.53,6.53,6.53,6.53,9600.0,6.53,6.53,6.53,6.53,9600.0
2006-05-25 13:25:00,6.53,6.53,6.52,6.52,8400.0,6.53,6.53,6.52,6.52,8400.0
2006-05-25 13:30:00,6.52,6.53,6.52,6.52,12800.0,6.52,6.53,6.52,6.52,12800.0
2006-05-25 13:35:00,6.53,6.53,6.52,6.52,6800.0,6.53,6.53,6.52,6.52,6800.0
2006-05-25 13:40:00,6.52,6.53,6.52,6.53,17200.0,6.52,6.53,6.52,6.53,17200.0
2006-05-25 13:45:00,6.53,6.53,6.53,6.53,22000.0,6.53,6.53,6.53,6.53,22000.0
2006-05-25 13:50:00,6.53,6.53,6.52,6.52,9200.0,6.53,6.53,6.52,6.52,9200.0
2006-05-25 13:55:00,6.53,6.53,6.51,6.52,22400.0,6.53,6.53,6.51,6.52,22400.0
2006-05-25 14:00:00,6.52,6.52,6.52,6.52,10000.0,6.52,6.52,6.52,6.52,10000.0
2006-05-25 14:05:00,6.52,6.53,6.52,6.53,9600.0,6.52,6.53,6.52,6.53,9600.0
2006-05-25 14:10:00,6.52,6.52,6.52,6.52,8000.0,6.52,6.52,6.52,6.52,8000.0
2006-05-25 14:15:00,6.52,6.53,6.52,6.53,26400.0,6.52,6.53,6.52,6.53,26400.0
2006-05-25 14:20:00,6.52,6.54,6.52,6.54,12000.0,6.52,6.54,6.52,6.54,12000.0
2006-05-25 14:25:00,6.53,6.53,6.53,6.53,1600.0,6.53,6.53,6.53,6.53,1600.0
2006-05-25 14:30:00,6.52,6.52,6.51,6.52,10800.0,6.52,6.52,6.51,6.52,10800.0
2006-05-25 14:35:00,6.52,6.53,6.52,6.53,8000.0,6.52,6.53,6.52,6.53,8000.0
2006-05-25 14:40:00,6.52,6.53,6.52,6.53,32400.0,6.52,6.53,6.52,6.53,32400.0
2006-05-25 14:45:00,6.53,6.53,6.52,6.52,10800.0,6.53,6.53,6.52,6.52,10800.0
2006-05-25 14:50:00,6.52,6.52,6.52,6.52,12800.0,6.52,6.52,6.52,6.52,12800.0
2006-05-25 14:55:00,6.52,6.52,6.51,6.52,22800.0,6.52,6.52,6.51,6.52,22800.0
2006-05-25 15:00:00,6.52,6.53,6.52,6.52,20000.0,6.52,6.53,6.52,6.52,20000.0
2006-05-25 15:05:00,6.52,6.52,6.52,6.52,4000.0,6.52,6.52,6.52,6.52,4000.0
2006-05-25 15:10:00,6.52,6.52,6.5,6.52,11600.0,6.52,6.52,6.5,6.52,11600.0
2006-05-25 15:15:00,6.52,6.53,6.52,6.52,10800.0,6.52,6.53,6.52,6.52,10800.0
2006-05-25 15:20:00,6.52,6.53,6.52,6.52,12800.0,6.52,6.53,6.52,6.52,12800.0
2006-05-25 15:25:00,6.52,6.53,6.52,6.52,28000.0,6.52,6.53,6.52,6.52,28000.0
2006-05-25 15:30:00,6.52,6.53,6.52,6.52,46000.0,6.52,6.53,6.52,6.52,46000.0
2006-05-25 15:35:00,6.53,6.55,6.53,6.55,58800.0,6.53,6.55,6.53,6.55,58800.0
2006-05-25 15:40:00,6.55,6.56,6.55,6.55,70400.0,6.55,6.56,6.55,6.55,70400.0
2006-05-25 15:45:00,6.56,6.56,6.55,6.55,76800.0,6.56,6.56,6.55,6.55,76800.0
2006-05-25 15:50:00,6.55,6.56,6.55,6.55,78800.0,6.55,6.56,6.55,6.55,78800.0
2006-05-25 15:55:00,6.55,6.55,6.54,6.55,70800.0,6.55,6.55,6.54,6.55,70800.0
2006-05-26 09:30:00,6.61,6.61,6.58,6.6,16400.0,6.61,6.61,6.58,6.6,16400.0
2006-05-26 09:35:00,6.61,6.61,6.56,6.57,22800.0,6.61,6.61,6.56,6.57,22800.0
2006-05-26 09:40:00,6.57,6.58,6.55,6.57,59200.0,6.57,6.58,6.55,6.57,59200.0
2006-05-26 09:45:00,6.57,6.59,6.54,6.54,70800.0,6.57,6.59,6.54,6.54,70800.0
2006-05-26 09:50:00,6.54,6.58,6.51,6.57,30800.0,6.54,6.58,6.51,6.57,30800.0
2006-05-26 09:55:00,6.57,6.58,6.56,6.58,8400.0,6.57,6.58,6.56,6.58,8400.0
2006-05-26 10:00:00,6.58,6.58,6.57,6.57,11600.0,6.58,6.58,6.57,6.57,11600.0
2006-05-26 10:05:00,6.56,6.56,6.56,6.56,25200.0,6.56,6.56,6.56,6.56,25200.0
2006-05-26 10:10:00,6.56,6.58,6.56,6.58,20400.0,6.56,6.58,6.56,6.58,20400.0
2006-05-26 10:15:00,6.58,6.58,6.57,6.57,14000.0,6.58,6.58,6.57,6.57,14000.0
2006-05-26 10:20:00,6.57,6.57,6.56,6.56,13600.0,6.57,6.57,6.56,6.56,13600.0
2006-05-26 10:25:00,6.56,6.57,6.51,6.53,25600.0,6.56,6.57,6.51,6.53,25600.0
2006-05-26 10:30:00,6.53,6.54,6.53,6.53,32000.0,6.53,6.54,6.53,6.53,32000.0
2006-05-26 10:35:00,6.54,6.54,6.49,6.51,43600.0,6.54,6.54,6.49,6.51,43600.0
2006-05-26 10:40:00,6.51,6.51,6.5,6.51,18800.0,6.51,6.51,6.5,6.51,18800.0
2006-05-26 10:45:00,6.5,6.52,6.49,6.52,9600.0,6.5,6.52,6.49,6.52,9600.0
2006-05-26 10:50:00,6.52,6.53,6.52,6.53,14000.0,6.52,6.53,6.52,6.53,14000.0
2006-05-26 10:55:00,6.53,6.57,6.53,6.56,20000.0,6.53,6.57,6.53,6.56,20000.0
2006-05-26 11:00:00,6.57,6.58,6.56,6.58,19200.0,6.57,6.58,6.56,6.58,19200.0
2006-05-26 11:05:00,6.58,6.58,6.56,6.58,57600.0,6.58,6.58,6.56,6.58,57600.0
2006-05-26 11:10:00,6.57,6.58,6.57,6.58,17200.0,6.57,6.58,6.57,6.58,17200.0
2006-05-26 11:15:00,6.58,6.58,6.58,6.58,16000.0,6.58,6.58,6.58,6.58,16000.0
2006-05-26 11:20:00,6.58,6.58,6.56,6.57,23200.0,6.58,6.58,6.56,6.57,23200.0
2006-05-26 11:25:00,6.57,6.58,6.57,6.57,5600.0,6.57,6.58,6.57,6.57,5600.0
2006-05-26 11:30:00,6.57,6.58,6.57,6.57,7200.0,6.57,6.58,6.57,6.57,7200.0
2006-05-26 11:35:00,6.58,6.58,6.57,6.57,17200.0,6.58,6.58,6.57,6.57,17200.0
2006-05-26 11:40:00,6.57,6.57,6.57,6.57,1600.0,6.57,6.57,6.57,6.57,1600.0
2006-05-26 11:45:00,6.57,6.58,6.57,6.57,20000.0,6.57,6.58,6.57,6.57,20000.0
2006-05-26 11:50:00,6.58,6.58,6.56,6.56,5200.0,6.58,6.58,6.56,6.56,5200.0
2006-05-26 11:55:00,6.57,6.58,6.57,6.57,10000.0,6.57,6.58,6.57,6.57,10000.0
2006-05-26 12:00:00,6.57,6.57,6.57,6.57,3600.0,6.57,6.57,6.57,6.57,3600.0
2006-05-26 12:05:00,6.57,6.57,6.56,6.56,16400.0,6.57,6.57,6.56,6.56,16400.0
2006-05-26 12:10:00,6.56,6.56,6.53,6.54,22000.0,6.56,6.56,6.53,6.54,22000.0
2006-05-26 12:15:00,6.54,6.55,6.54,6.55,2800.0,6.54,6.55,6.54,6.55,2800.0
2006-05-26 12:20:00,6.56,6.56,6.55,6.56,2000.0,6.56,6.56,6.55,6.56,2000.0
2006-05-26 12:25:00,6.56,6.56,6.55,6.55,5200.0,6.56,6.56,6.55,6.55,5200.0
2006-05-26 12:30:00,6.56,6.56,6.55,6.55,3200.0,6.56,6.56,6.55,6.55,3200.0
2006-05-26 12:35:00,6.55,6.57,6.55,6.57,15200.0,6.55,6.57,6.55,6.57,15200.0
2006-05-26 12:40:00,6.57,6.57,6.57,6.57,8000.0,6.57,6.57,6.57,6.57,8000.0
2006-05-26 12:45:00,6.57,6.57,6.57,6.57,0.0,6.57,6.57,6.57,6.57,0.0
2006-05-26 12:50:00,6.57,6.57,6.56,6.56,6800.0,6.57,6.57,6.56,6.56,6800.0
2006-05-26 12:55:00,6.56,6.56,6.55,6.55,6000.0,6.56,6.56,6.55,6.55,6000.0
2006-05-26 13:00:00,6.56,6.56,6.56,6.56,400.0,6.56,6.56,6.56,6.56,400.0
2006-05-26 13:05:00,6.56,6.56,6.55,6.55,7200.0,6.56,6.56,6.55,6.55,7200.0
2006-05-26 13:10:00,6.55,6.55,6.55,6.55,1600.0,6.55,6.55,6.55,6.55,1600.0
2006-05-26 13:15:00,6.55,6.55,6.55,6.55,2400.0,6.55,6.55,6.55,6.55,2400.0
2006-05-26 13:20:00,6.55,6.55,6.53,6.53,23600.0,6.55,6.55,6.53,6.53,23600.0
2006-05-26 13:25:00,6.53,6.53,6.53,6.53,3600.0,6.53,6.53,6.53,6.53,3600.0
2006-05-26 13:30:00,6.53,6.53,6.53,6.53,7600.0,6.53,6.53,6.53,6.53,7600.0
2006-05-26 13:35:00,6.53,6.53,6.53,6.53,11600.0,6.53,6.53,6.53,6.53,11600.0
2006-05-26 13:40:00,6.53,6.53,6.53,6.53,40000.0,6.53,6.53,6.53,6.53,40000.0
2006-05-26 13:45:00,6.53,6.54,6.53,6.54,21600.0,6.53,6.54,6.53,6.54,21600.0
2006-05-26 13:50:00,6.54,6.54,6.52,6.52,8400.0,6.54,6.54,6.52,6.52,8400.0
2006-05-26 13:55:00,6.52,6.52,6.52,6.52,4000.0,6.52,6.52,6.52,6.52,4000.0
2006-05-26 14:00:00,6.52,6.52,6.5,6.51,24000.0,6.52,6.52,6.5,6.51,24000.0
2006-05-26 14:05:00,6.51,6.52,6.51,6.52,17200.0,6.51,6.52,6.51,6.52,17200.0
2006-05-26 14:10:00,6.52,6.53,6.52,6.53,9600.0,6.52,6.53,6.52,6.53,9600.0
2006-05-26 14:15:00,6.53,6.56,6.53,6.55,11600.0,6.53,6.56,6.53,6.55,11600.0
2006-05-26 14:20:00,6.55,6.55,6.54,6.54,14800.0,6.55,6.55,6.54,6.54,14800.0
2006-05-26 14:25:00,6.54,6.54,6.54,6.54,1600.0,6.54,6.54,6.54,6.54,1600.0
2006-05-26 14:30:00,6.54,6.54,6.53,6.54,10400.0,6.54,6.54,6.53,6.54,10400.0
2006-05-26 14:35:00,6.54,6.54,6.52,6.52,18400.0,6.54,6.54,6.52,6.52,18400.0
2006-05-26 14:40:00,6.52,6.52,6.49,6.52,27200.0,6.52,6.52,6.49,6.52,27200.0
2006-05-26 14:45:00,6.51,6.51,6.49,6.49,17600.0,6.51,6.51,6.49,6.49,17600.0
2006-05-26 14:50:00,6.49,6.5,6.49,6.5,14000.0,6.49,6.5,6.49,6.5,14000.0
2006-05-26 14:55:00,6.5,6.5,6.49,6.49,16000.0,6.5,6.5,6.49,6.49,16000.0
2006-05-26 15:00:00,6.49,6.5,6.49,6.5,15200.0,6.49,6.5,6.49,6.5,15200.0
2006-05-26 15:05:00,6.5,6.52,6.5,6.52,14400.0,6.5,6.52,6.5,6.52,14400.0
2006-05-26 15:10:00,6.52,6.52,6.49,6.49,12000.0,6.52,6.52,6.49,6.49,12000.0
2006-05-26 15:15:00,6.49,6.51,6.49,6.5,21200.0,6.49,6.51,6.49,6.5,21200.0
2006-05-26 15:20:00,6.51,6.52,6.51,6.52,14800.0,6.51,6.52,6.51,6.52,14800.0
2006-05-26 15:25:00,6.52,6.53,6.52,6.53,10000.0,6.52,6.53,6.52,6.53,10000.0
2006-05-26 15:30:00,6.53,6.53,6.52,6.53,32800.0,6.53,6.53,6.52,6.53,32800.0
2006-05-26 15:35:00,6.53,6.53,6.53,6.53,2800.0,6.53,6.53,6.53,6.53,2800.0
2006-05-26 15:40:00,6.53,6.53,6.5,6.5,40000.0,6.53,6.53,6.5,6.5,40000.0
2006-05-26 15:45:00,6.51,6.53,6.51,6.53,50800.0,6.51,6.53,6.51,6.53,50800.0
2006-05-26 15:50:00,6.53,6.53,6.5,6.5,53600.0,6.53,6.53,6.5,6.5,53600.0
2006-05-26 15:55:00,6.5,6.52,6.5,6.52,73600.0,6.5,6.52,6.5,6.52,73600.0
2006-05-30 09:30:00,6.5,6.5,6.4,6.43,61600.0,6.5,6.5,6.4,6.43,61600.0
2006-05-30 09:35:00,6.44,6.47,6.43,6.47,12800.0,6.44,6.47,6.43,6.47,12800.0
2006-05-30 09:40:00,6.47,6.47,6.44,6.45,220400.0,6.47,6.47,6.44,6.45,220400.0
2006-05-30 09:45:00,6.45,6.46,6.43,6.46,32400.0,6.45,6.46,6.43,6.46,32400.0
2006-05-30 09:50:00,6.46,6.46,6.44,6.45,22400.0,6.46,6.46,6.44,6.45,22400.0
2006-05-30 09:55:00,6.46,6.48,6.46,6.47,9600.0,6.46,6.48,6.46,6.47,9600.0
2006-05-30 10:00:00,6.46,6.47,6.44,6.47,36800.0,6.46,6.47,6.44,6.47,36800.0
2006-05-30 10:05:00,6.46,6.47,6.45,6.45,15200.0,6.46,6.47,6.45,6.45,15200.0
2006-05-30 10:10:00,6.47,6.47,6.45,6.46,13200.0,6.47,6.47,6.45,6.46,13200.0
2006-05-30 10:15:00,6.46,6.48,6.46,6.47,7600.0,6.46,6.48,6.46,6.47,7600.0
2006-05-30 10:20:00,6.48,6.49,6.46,6.49,20800.0,6.48,6.49,6.46,6.49,20800.0
2006-05-30 10:25:00,6.48,6.5,6.48,6.48,10800.0,6.48,6.5,6.48,6.48,10800.0
2006-05-30 10:30:00,6.48,6.49,6.48,6.49,16000.0,6.48,6.49,6.48,6.49,16000.0
2006-05-30 10:35:00,6.49,6.5,6.49,6.49,12800.0,6.49,6.5,6.49,6.49,12800.0
2006-05-30 10:40:00,6.49,6.5,6.49,6.5,19200.0,6.49,6.5,6.49,6.5,19200.0
2006-05-30 10:45:00,6.5,6.53,6.5,6.53,34800.0,6.5,6.53,6.5,6.53,34800.0
2006-05-30 10:50:00,6.53,6.54,6.52,6.53,24400.0,6.53,6.54,6.52,6.53,24400.0
2006-05-30 10:55:00,6.53,6.53,6.47,6.49,29200.0,6.53,6.53,6.47,6.49,29200.0
2006-05-30 11:00:00,6.49,6.51,6.48,6.51,16400.0,6.49,6.51,6.48,6.51,16400.0
2006-05-30 11:05:00,6.51,6.52,6.51,6.52,17600.0,6.51,6.52,6.51,6.52,17600.0
2006-05-30 11:10:00,6.52,6.56,6.52,6.55,42400.0,6.52,6.56,6.52,6.55,42400.0
2006-05-30 11:15:00,6.54,6.54,6.53,6.53,14400.0,6.54,6.54,6.53,6.53,14400.0
2006-05-30 11:20:00,6.53,6.53,6.5,6.52,24000.0,6.53,6.53,6.5,6.52,24000.0
2006-05-30 11:25:00,6.52,6.54,6.52,6.53,13200.0,6.52,6.54,6.52,6.53,13200.0
2006-05-30 11:30:00,6.51,6.53,6.49,6.52,18000.0,6.51,6.53,6.49,6.52,18000.0
2006-05-30 11:35:00,6.53,6.54,6.53,6.53,7600.0,6.53,6.54,6.53,6.53,7600.0
2006-05-30 11:40:00,6.53,6.53,6.51,6.52,13200.0,6.53,6.53,6.51,6.52,13200.0
2006-05-30 11:45:00,6.52,6.52,6.5,6.5,15200.0,6.52,6.52,6.5,6.5,15200.0
2006-05-30 11:50:00,6.5,6.52,6.49,6.51,31200.0,6.5,6.52,6.49,6.51,31200.0
2006-05-30 11:55:00,6.52,6.54,6.52,6.54,8400.0,6.52,6.54,6.52,6.54,8400.0
2006-05-30 12:00:00,6.54,6.54,6.54,6.54,2800.0,6.54,6.54,6.54,6.54,2800.0
2006-05-30 12:05:00,6.54,6.54,6.53,6.54,34000.0,6.54,6.54,6.53,6.54,34000.0
2006-05-30 12:10:00,6.54,6.54,6.53,6.54,16000.0,6.54,6.54,6.53,6.54,16000.0
2006-05-30 12:15:00,6.55,6.55,6.54,6.55,11200.0,6.55,6.55,6.54,6.55,11200.0
2006-05-30 12:20:00,6.55,6.55,6.54,6.55,10400.0,6.55,6.55,6.54,6.55,10400.0
2006-05-30 12:25:00,6.55,6.57,6.54,6.57,26800.0,6.55,6.57,6.54,6.57,26800.0
2006-05-30 12:30:00,6.57,6.59,6.57,6.58,40000.0,6.57,6.59,6.57,6.58,40000.0
2006-05-30 12:35:00,6.58,6.58,6.57,6.57,7200.0,6.58,6.58,6.57,6.57,7200.0
2006-05-30 12:40:00,6.56,6.57,6.56,6.56,2800.0,6.56,6.57,6.56,6.56,2800.0
2006-05-30 12:45:00,6.57,6.57,6.57,6.57,7600.0,6.57,6.57,6.57,6.57,7600.0
2006-05-30 12:50:00,6.57,6.58,6.55,6.55,13600.0,6.57,6.58,6.55,6.55,13600.0
2006-05-30 12:55:00,6.56,6.56,6.55,6.56,15600.0,6.56,6.56,6.55,6.56,15600.0
2006-05-30 13:00:00,6.56,6.57,6.55,6.57,12400.0,6.56,6.57,6.55,6.57,12400.0
2006-05-30 13:05:00,6.56,6.57,6.55,6.56,25200.0,6.56,6.57,6.55,6.56,25200.0
2006-05-30 13:10:00,6.57,6.57,6.55,6.55,15200.0,6.57,6.57,6.55,6.55,15200.0
2006-05-30 13:15:00,6.55,6.57,6.55,6.57,18000.0,6.55,6.57,6.55,6.57,18000.0
2006-05-30 13:20:00,6.57,6.57,6.56,6.56,48800.0,6.57,6.57,6.56,6.56,48800.0
2006-05-30 13:25:00,6.56,6.56,6.55,6.55,27600.0,6.56,6.56,6.55,6.55,27600.0
2006-05-30 13:30:00,6.56,6.56,6.56,6.56,4400.0,6.56,6.56,6.56,6.56,4400.0
2006-05-30 13:35:00,6.56,6.56,6.56,6.56,29600.0,6.56,6.56,6.56,6.56,29600.0
2006-05-30 13:40:00,6.56,6.56,6.54,6.54,14000.0,6.56,6.56,6.54,6.54,14000.0
2006-05-30 13:45:00,6.55,6.55,6.49,6.51,22400.0,6.55,6.55,6.49,6.51,22400.0
2006-05-30 13:50:00,6.52,6.52,6.51,6.52,12000.0,6.52,6.52,6.51,6.52,12000.0
2006-05-30 13:55:00,6.52,6.53,6.52,6.53,18000.0,6.52,6.53,6.52,6.53,18000.0
2006-05-30 14:00:00,6.53,6.54,6.53,6.54,3600.0,6.53,6.54,6.53,6.54,3600.0
2006-05-30 14:05:00,6.54,6.54,6.54,6.54,2800.0,6.54,6.54,6.54,6.54,2800.0
2006-05-30 14:10:00,6.54,6.56,6.54,6.55,20400.0,6.54,6.56,6.54,6.55,20400.0
2006-05-30 14:15:00,6.55,6.55,6.55,6.55,12800.0,6.55,6.55,6.55,6.55,12800.0
2006-05-30 14:20:00,6.56,6.56,6.55,6.55,18400.0,6.56,6.56,6.55,6.55,18400.0
2006-05-30 14:25:00,6.54,6.55,6.54,6.55,8400.0,6.54,6.55,6.54,6.55,8400.0
2006-05-30 14:30:00,6.55,6.55,6.54,6.54,5600.0,6.55,6.55,6.54,6.54,5600.0
2006-05-30 14:35:00,6.54,6.54,6.53,6.53,12800.0,6.54,6.54,6.53,6.53,12800.0
2006-05-30 14:40:00,6.53,6.53,6.52,6.52,37200.0,6.53,6.53,6.52,6.52,37200.0
2006-05-30 14:45:00,6.52,6.52,6.52,6.52,14000.0,6.52,6.52,6.52,6.52,14000.0
2006-05-30 14:50:00,6.52,6.53,6.51,6.51,14400.0,6.52,6.53,6.51,6.51,14400.0
2006-05-30 14:55:00,6.51,6.53,6.51,6.53,10400.0,6.51,6.53,6.51,6.53,10400.0
2006-05-30 15:00:00,6.53,6.53,6.5,6.51,26800.0,6.53,6.53,6.5,6.51,26800.0
2006-05-30 15:05:00,6.5,6.52,6.5,6.51,22400.0,6.5,6.52,6.5,6.51,22400.0
2006-05-30 15:10:00,6.51,6.54,6.51,6.53,20000.0,6.51,6.54,6.51,6.53,20000.0
2006-05-30 15:15:00,6.53,6.53,6.52,6.53,22000.0,6.53,6.53,6.52,6.53,22000.0
2006-05-30 15:20:00,6.52,6.55,6.52,6.53,56000.0,6.52,6.55,6.52,6.53,56000.0
2006-05-30 15:25:00,6.53,6.53,6.51,6.53,60800.0,6.53,6.53,6.51,6.53,60800.0
2006-05-30 15:30:00,6.53,6.53,6.5,6.5,51200.0,6.53,6.53,6.5,6.5,51200.0
2006-05-30 15:35:00,6.49,6.51,6.49,6.5,37200.0,6.49,6.51,6.49,6.5,37200.0
2006-05-30 15:40:00,6.5,6.51,6.5,6.5,46800.0,6.5,6.51,6.5,6.5,46800.0
2006-05-30 15:45:00,6.51,6.52,6.49,6.5,32400.0,6.51,6.52,6.49,6.5,32400.0
2006-05-30 15:50:00,6.5,6.5,6.49,6.49,54800.0,6.5,6.5,6.49,6.49,54800.0
2006-05-30 15:55:00,6.49,6.5,6.47,6.49,117200.0,6.49,6.5,6.47,6.49,117200.0
2006-05-31 09:30:00,6.51,6.52,6.51,6.51,7200.0,6.51,6.52,6.51,6.51,7200.0
2006-05-31 09:35:00,6.51,6.55,6.51,6.55,3200.0,6.51,6.55,6.51,6.55,3200.0
2006-05-31 09:40:00,6.54,6.54,6.49,6.51,6000.0,6.54,6.54,6.49,6.51,6000.0
2006-05-31 09:45:00,6.51,6.53,6.5,6.52,13200.0,6.51,6.53,6.5,6.52,13200.0
2006-05-31 09:50:00,6.5,6.52,6.47,6.49,12400.0,6.5,6.52,6.47,6.49,12400.0
2006-05-31 09:55:00,6.49,6.49,6.49,6.49,8800.0,6.49,6.49,6.49,6.49,8800.0
2006-05-31 10:00:00,6.49,6.49,6.47,6.47,22800.0,6.49,6.49,6.47,6.47,22800.0
2006-05-31 10:05:00,6.46,6.5,6.46,6.49,13200.0,6.46,6.5,6.46,6.49,13200.0
2006-05-31 10:10:00,6.48,6.51,6.48,6.48,32400.0,6.48,6.51,6.48,6.48,32400.0
2006-05-31 10:15:00,6.48,6.49,6.48,6.48,7600.0,6.48,6.49,6.48,6.48,7600.0
2006-05-31 10:20:00,6.48,6.5,6.48,6.49,6400.0,6.48,6.5,6.48,6.49,6400.0
2006-05-31 10:25:00,6.49,6.5,6.49,6.5,6800.0,6.49,6.5,6.49,6.5,6800.0
2006-05-31 10:30:00,6.5,6.52,6.5,6.51,10800.0,6.5,6.52,6.5,6.51,10800.0
2006-05-31 10:35:00,6.51,6.53,6.49,6.52,99200.0,6.51,6.53,6.49,6.52,99200.0
2006-05-31 10:40:00,6.51,6.51,6.5,6.51,3200.0,6.51,6.51,6.5,6.51,3200.0
2006-05-31 10:45:00,6.5,6.51,6.5,6.5,16400.0,6.5,6.51,6.5,6.5,16400.0
2006-05-31 10:50:00,6.5,6.5,6.48,6.49,13600.0,6.5,6.5,6.48,6.49,13600.0
2006-05-31 10:55:00,6.5,6.51,6.49,6.51,6800.0,6.5,6.51,6.49,6.51,6800.0
2006-05-31 11:00:00,6.5,6.51,6.5,6.51,11600.0,6.5,6.51,6.5,6.51,11600.0
2006-05-31 11:05:00,6.51,6.52,6.51,6.52,17600.0,6.51,6.52,6.51,6.52,17600.0
2006-05-31 11:10:00,6.5,6.51,6.49,6.51,16800.0,6.5,6.51,6.49,6.51,16800.0
2006-05-31 11:15:00,6.5,6.5,6.5,6.5,44000.0,6.5,6.5,6.5,6.5,44000.0
2006-05-31 11:20:00,6.5,6.52,6.5,6.51,12400.0,6.5,6.52,6.5,6.51,12400.0
2006-05-31 11:25:00,6.51,6.53,6.5,6.53,18800.0,6.51,6.53,6.5,6.53,18800.0
2006-05-31 11:30:00,6.53,6.53,6.51,6.52,29200.0,6.53,6.53,6.51,6.52,29200.0
2006-05-31 11:35:00,6.52,6.52,6.52,6.52,14000.0,6.52,6.52,6.52,6.52,14000.0
2006-05-31 11:40:00,6.51,6.52,6.51,6.52,8400.0,6.51,6.52,6.51,6.52,8400.0
2006-05-31 11:45:00,6.52,6.52,6.51,6.52,27200.0,6.52,6.52,6.51,6.52,27200.0
2006-05-31 11:50:00,6.52,6.52,6.52,6.52,7200.0,6.52,6.52,6.52,6.52,7200.0
2006-05-31 11:55:00,6.51,6.52,6.51,6.51,7600.0,6.51,6.52,6.51,6.51,7600.0
2006-05-31 12:00:00,6.51,6.51,6.51,6.51,2000.0,6.51,6.51,6.51,6.51,2000.0
2006-05-31 12:05:00,6.5,6.52,6.5,6.52,4800.0,6.5,6.52,6.5,6.52,4800.0
2006-05-31 12:10:00,6.52,6.53,6.52,6.52,7600.0,6.52,6.53,6.52,6.52,7600.0
2006-05-31 12:15:00,6.52,6.53,6.5,6.5,6000.0,6.52,6.53,6.5,6.5,6000.0
2006-05-31 12:20:00,6.5,6.52,6.5,6.52,7600.0,6.5,6.52,6.5,6.52,7600.0
2006-05-31 12:25:00,6.52,6.52,6.51,6.52,3200.0,6.52,6.52,6.51,6.52,3200.0
2006-05-31 12:30:00,6.52,6.53,6.52,6.52,2400.0,6.52,6.53,6.52,6.52,2400.0
2006-05-31 12:35:00,6.52,6.52,6.5,6.5,4400.0,6.52,6.52,6.5,6.5,4400.0
2006-05-31 12:40:00,6.5,6.51,6.5,6.5,2800.0,6.5,6.51,6.5,6.5,2800.0
2006-05-31 12:45:00,6.51,6.52,6.51,6.52,3600.0,6.51,6.52,6.51,6.52,3600.0
2006-05-31 12:50:00,6.51,6.52,6.51,6.51,14000.0,6.51,6.52,6.51,6.51,14000.0
2006-05-31 12:55:00,6.51,6.51,6.51,6.51,2000.0,6.51,6.51,6.51,6.51,2000.0
2006-05-31 13:00:00,6.5,6.5,6.5,6.5,9600.0,6.5,6.5,6.5,6.5,9600.0
2006-05-31 13:05:00,6.51,6.51,6.49,6.51,27600.0,6.51,6.51,6.49,6.51,27600.0
2006-05-31 13:10:00,6.51,6.51,6.5,6.5,7600.0,6.51,6.51,6.5,6.5,7600.0
2006-05-31 13:15:00,6.5,6.5,6.5,6.5,16800.0,6.5,6.5,6.5,6.5,16800.0
2006-05-31 13:20:00,6.5,6.51,6.5,6.51,16800.0,6.5,6.51,6.5,6.51,16800.0
2006-05-31 13:25:00,6.51,6.51,6.51,6.51,6400.0,6.51,6.51,6.51,6.51,6400.0
2006-05-31 13:30:00,6.51,6.51,6.49,6.49,19600.0,6.51,6.51,6.49,6.49,19600.0
2006-05-31 13:35:00,6.49,6.5,6.49,6.5,14400.0,6.49,6.5,6.49,6.5,14400.0
2006-05-31 13:40:00,6.5,6.51,6.5,6.51,1600.0,6.5,6.51,6.5,6.51,1600.0
2006-05-31 13:45:00,6.51,6.52,6.49,6.5,27200.0,6.51,6.52,6.49,6.5,27200.0
2006-05-31 13:50:00,6.49,6.49,6.48,6.48,17600.0,6.49,6.49,6.48,6.48,17600.0
2006-05-31 13:55:00,6.48,6.5,6.48,6.5,31200.0,6.48,6.5,6.48,6.5,31200.0
2006-05-31 14:00:00,6.49,6.49,6.46,6.47,32000.0,6.49,6.49,6.46,6.47,32000.0
2006-05-31 14:05:00,6.47,6.51,6.46,6.47,16400.0,6.47,6.51,6.46,6.47,16400.0
2006-05-31 14:10:00,6.47,6.51,6.47,6.47,52800.0,6.47,6.51,6.47,6.47,52800.0
2006-05-31 14:15:00,6.48,6.48,6.45,6.48,20400.0,6.48,6.48,6.45,6.48,20400.0
2006-05-31 14:20:00,6.47,6.51,6.47,6.5,51200.0,6.47,6.51,6.47,6.5,51200.0
2006-05-31 14:25:00,6.49,6.51,6.49,6.51,50800.0,6.49,6.51,6.49,6.51,50800.0
2006-05-31 14:30:00,6.51,6.52,6.51,6.52,34000.0,6.51,6.52,6.51,6.52,34000.0
2006-05-31 14:35:00,6.52,6.53,6.52,6.52,22800.0,6.52,6.53,6.52,6.52,22800.0
2006-05-31 14:40:00,6.52,6.52,6.49,6.49,16000.0,6.52,6.52,6.49,6.49,16000.0
2006-05-31 14:45:00,6.49,6.51,6.49,6.5,20400.0,6.49,6.51,6.49,6.5,20400.0
2006-05-31 14:50:00,6.51,6.51,6.48,6.49,10400.0,6.51,6.51,6.48,6.49,10400.0
2006-05-31 14:55:00,6.49,6.5,6.49,6.5,12000.0,6.49,6.5,6.49,6.5,12000.0
2006-05-31 15:00:00,6.5,6.51,6.48,6.49,15600.0,6.5,6.51,6.48,6.49,15600.0
2006-05-31 15:05:00,6.48,6.48,6.47,6.47,20400.0,6.48,6.48,6.47,6.47,20400.0
2006-05-31 15:10:00,6.48,6.48,6.45,6.46,36000.0,6.48,6.48,6.45,6.46,36000.0
2006-05-31 15:15:00,6.45,6.48,6.45,6.48,22800.0,6.45,6.48,6.45,6.48,22800.0
2006-05-31 15:20:00,6.48,6.5,6.48,6.49,25600.0,6.48,6.5,6.48,6.49,25600.0
2006-05-31 15:25:00,6.49,6.51,6.49,6.51,60800.0,6.49,6.51,6.49,6.51,60800.0
2006-05-31 15:30:00,6.5,6.51,6.5,6.51,30000.0,6.5,6.51,6.5,6.51,30000.0
2006-05-31 15:35:00,6.51,6.51,6.5,6.5,28800.0,6.51,6.51,6.5,6.5,28800.0
2006-05-31 15:40:00,6.5,6.52,6.5,6.51,46800.0,6.5,6.52,6.5,6.51,46800.0
2006-05-31 15:45:00,6.51,6.51,6.5,6.5,347200.0,6.51,6.51,6.5,6.5,347200.0
2006-05-31 15:50:00,6.5,6.51,6.5,6.51,47600.0,6.5,6.51,6.5,6.51,47600.0
2006-05-31 15:55:00,6.51,6.51,6.5,6.5,55600.0,6.51,6.51,6.5,6.5,55600.0
2006-06-01 09:30:00,6.55,6.55,6.47,6.49,25200.0,6.55,6.55,6.47,6.49,25200.0
2006-06-01 09:35:00,6.49,6.55,6.49,6.53,12400.0,6.49,6.55,6.49,6.53,12400.0
2006-06-01 09:40:00,6.52,6.53,6.51,6.51,11600.0,6.52,6.53,6.51,6.51,11600.0
2006-06-01 09:45:00,6.51,6.55,6.51,6.55,20400.0,6.51,6.55,6.51,6.55,20400.0
2006-06-01 09:50:00,6.54,6.54,6.52,6.53,13600.0,6.54,6.54,6.52,6.53,13600.0
2006-06-01 09:55:00,6.53,6.54,6.52,6.53,2400.0,6.53,6.54,6.52,6.53,2400.0
2006-06-01 10:00:00,6.52,6.53,6.52,6.53,8800.0,6.52,6.53,6.52,6.53,8800.0
2006-06-01 10:05:00,6.52,6.53,6.52,6.52,4800.0,6.52,6.53,6.52,6.52,4800.0
2006-06-01 10:10:00,6.53,6.54,6.53,6.54,6000.0,6.53,6.54,6.53,6.54,6000.0
2006-06-01 10:15:00,6.54,6.54,6.53,6.53,6800.0,6.54,6.54,6.53,6.53,6800.0
2006-06-01 10:20:00,6.53,6.53,6.53,6.53,800.0,6.53,6.53,6.53,6.53,800.0
2006-06-01 10:25:00,6.52,6.53,6.5,6.52,24000.0,6.52,6.53,6.5,6.52,24000.0
2006-06-01 10:30:00,6.53,6.54,6.53,6.53,47600.0,6.53,6.54,6.53,6.53,47600.0
2006-06-01 10:35:00,6.53,6.54,6.53,6.54,8800.0,6.53,6.54,6.53,6.54,8800.0
2006-06-01 10:40:00,6.54,6.54,6.53,6.54,28000.0,6.54,6.54,6.53,6.54,28000.0
2006-06-01 10:45:00,6.54,6.54,6.52,6.53,28400.0,6.54,6.54,6.52,6.53,28400.0
2006-06-01 10:50:00,6.53,6.53,6.53,6.53,7600.0,6.53,6.53,6.53,6.53,7600.0
2006-06-01 10:55:00,6.53,6.54,6.52,6.54,15600.0,6.53,6.54,6.52,6.54,15600.0
2006-06-01 11:00:00,6.53,6.53,6.53,6.53,5200.0,6.53,6.53,6.53,6.53,5200.0
2006-06-01 11:05:00,6.53,6.54,6.53,6.54,9200.0,6.53,6.54,6.53,6.54,9200.0
2006-06-01 11:10:00,6.54,6.54,6.53,6.54,36800.0,6.54,6.54,6.53,6.54,36800.0
2006-06-01 11:15:00,6.54,6.57,6.53,6.56,19200.0,6.54,6.57,6.53,6.56,19200.0
2006-06-01 11:20:00,6.57,6.57,6.56,6.56,5600.0,6.57,6.57,6.56,6.56,5600.0
2006-06-01 11:25:00,6.56,6.56,6.56,6.56,10800.0,6.56,6.56,6.56,6.56,10800.0
2006-06-01 11:30:00,6.57,6.59,6.56,6.56,22400.0,6.57,6.59,6.56,6.56,22400.0
2006-06-01 11:35:00,6.58,6.58,6.57,6.57,21200.0,6.58,6.58,6.57,6.57,21200.0
2006-06-01 11:40:00,6.57,6.57,6.52,6.54,39600.0,6.57,6.57,6.52,6.54,39600.0
2006-06-01 11:45:00,6.54,6.55,6.54,6.55,14800.0,6.54,6.55,6.54,6.55,14800.0
2006-06-01 11:50:00,6.55,6.55,6.55,6.55,10000.0,6.55,6.55,6.55,6.55,10000.0
2006-06-01 11:55:00,6.55,6.55,6.54,6.55,10000.0,6.55,6.55,6.54,6.55,10000.0
2006-06-01 12:00:00,6.55,6.56,6.54,6.56,22400.0,6.55,6.56,6.54,6.56,22400.0
2006-06-01 12:05:00,6.56,6.56,6.52,6.54,15600.0,6.56,6.56,6.52,6.54,15600.0
2006-06-01 12:10:00,6.54,6.55,6.53,6.55,7600.0,6.54,6.55,6.53,6.55,7600.0
2006-06-01 12:15:00,6.54,6.54,6.53,6.53,6400.0,6.54,6.54,6.53,6.53,6400.0
2006-06-01 12:20:00,6.54,6.55,6.54,6.54,6800.0,6.54,6.55,6.54,6.54,6800.0
2006-06-01 12:25:00,6.54,6.54,6.54,6.54,2400.0,6.54,6.54,6.54,6.54,2400.0
2006-06-01 12:30:00,6.53,6.53,6.52,6.52,15200.0,6.53,6.53,6.52,6.52,15200.0
2006-06-01 12:35:00,6.54,6.54,6.54,6.54,2000.0,6.54,6.54,6.54,6.54,2000.0
2006-06-01 12:40:00,6.54,6.54,6.54,6.54,3200.0,6.54,6.54,6.54,6.54,3200.0
2006-06-01 12:45:00,6.54,6.54,6.54,6.54,5200.0,6.54,6.54,6.54,6.54,5200.0
2006-06-01 12:50:00,6.54,6.55,6.54,6.54,10000.0,6.54,6.55,6.54,6.54,10000.0
2006-06-01 12:55:00,6.54,6.54,6.53,6.53,3200.0,6.54,6.54,6.53,6.53,3200.0
2006-06-01 13:00:00,6.53,6.53,6.53,6.53,3200.0,6.53,6.53,6.53,6.53,3200.0
2006-06-01 13:05:00,6.53,6.54,6.53,6.54,3200.0,6.53,6.54,6.53,6.54,3200.0
2006-06-01 13:10:00,6.54,6.54,6.54,6.54,4800.0,6.54,6.54,6.54,6.54,4800.0
2006-06-01 13:15:00,6.55,6.55,6.55,6.55,4800.0,6.55,6.55,6.55,6.55,4800.0
2006-06-01 13:20:00,6.55,6.55,6.55,6.55,13200.0,6.55,6.55,6.55,6.55,13200.0
2006-06-01 13:25:00,6.54,6.54,6.54,6.54,3200.0,6.54,6.54,6.54,6.54,3200.0
2006-06-01 13:30:00,6.54,6.54,6.54,6.54,2000.0,6.54,6.54,6.54,6.54,2000.0
2006-06-01 13:35:00,6.54,6.54,6.54,6.54,6800.0,6.54,6.54,6.54,6.54,6800.0
2006-06-01 13:40:00,6.54,6.55,6.54,6.55,73200.0,6.54,6.55,6.54,6.55,73200.0
2006-06-01 13:45:00,6.54,6.55,6.54,6.54,11200.0,6.54,6.55,6.54,6.54,11200.0
2006-06-01 13:50:00,6.54,6.55,6.53,6.53,20000.0,6.54,6.55,6.53,6.53,20000.0
2006-06-01 13:55:00,6.53,6.55,6.53,6.55,7600.0,6.53,6.55,6.53,6.55,7600.0
2006-06-01 14:00:00,6.55,6.55,6.54,6.55,17200.0,6.55,6.55,6.54,6.55,17200.0
2006-06-01 14:05:00,6.54,6.54,6.53,6.53,8000.0,6.54,6.54,6.53,6.53,8000.0
2006-06-01 14:10:00,6.53,6.54,6.53,6.54,6800.0,6.53,6.54,6.53,6.54,6800.0
2006-06-01 14:15:00,6.54,6.55,6.54,6.55,38400.0,6.54,6.55,6.54,6.55,38400.0
2006-06-01 14:20:00,6.54,6.55,6.54,6.55,3600.0,6.54,6.55,6.54,6.55,3600.0
2006-06-01 14:25:00,6.55,6.55,6.55,6.55,5600.0,6.55,6.55,6.55,6.55,5600.0
2006-06-01 14:30:00,6.55,6.55,6.55,6.55,5200.0,6.55,6.55,6.55,6.55,5200.0
2006-06-01 14:35:00,6.55,6.55,6.55,6.55,22800.0,6.55,6.55,6.55,6.55,22800.0
2006-06-01 14:40:00,6.55,6.56,6.55,6.56,13600.0,6.55,6.56,6.55,6.56,13600.0
2006-06-01 14:45:00,6.56,6.56,6.56,6.56,21200.0,6.56,6.56,6.56,6.56,21200.0
2006-06-01 14:50:00,6.56,6.57,6.56,6.56,20000.0,6.56,6.57,6.56,6.56,20000.0
2006-06-01 14:55:00,6.56,6.56,6.56,6.56,4800.0,6.56,6.56,6.56,6.56,4800.0
2006-06-01 15:00:00,6.56,6.57,6.56,6.56,7200.0,6.56,6.57,6.56,6.56,7200.0
2006-06-01 15:05:00,6.56,6.56,6.56,6.56,6000.0,6.56,6.56,6.56,6.56,6000.0
2006-06-01 15:10:00,6.57,6.58,6.56,6.58,34400.0,6.57,6.58,6.56,6.58,34400.0
2006-06-01 15:15:00,6.58,6.6,6.58,6.6,12000.0,6.58,6.6,6.58,6.6,12000.0
2006-06-01 15:20:00,6.6,6.61,6.59,6.6,89200.0,6.6,6.61,6.59,6.6,89200.0
2006-06-01 15:25:00,6.6,6.61,6.6,6.61,150800.0,6.6,6.61,6.6,6.61,150800.0
2006-06-01 15:30:00,6.61,6.61,6.61,6.61,20000.0,6.61,6.61,6.61,6.61,20000.0
2006-06-01 15:35:00,6.61,6.62,6.59,6.6,45200.0,6.61,6.62,6.59,6.6,45200.0
2006-06-01 15:40:00,6.59,6.61,6.58,6.59,58000.0,6.59,6.61,6.58,6.59,58000.0
2006-06-01 15:45:00,6.6,6.6,6.59,6.6,58800.0,6.6,6.6,6.59,6.6,58800.0
2006-06-01 15:50:00,6.6,6.6,6.59,6.6,49200.0,6.6,6.6,6.59,6.6,49200.0
2006-06-01 15:55:00,6.6,6.6,6.6,6.6,70000.0,6.6,6.6,6.6,6.6,70000.0
2006-06-02 09:30:00,6.63,6.64,6.62,6.63,19600.0,6.63,6.64,6.62,6.63,19600.0
2006-06-02 09:35:00,6.62,6.62,6.59,6.6,22800.0,6.62,6.62,6.59,6.6,22800.0
2006-06-02 09:40:00,6.6,6.63,6.57,6.57,30800.0,6.6,6.63,6.57,6.57,30800.0
2006-06-02 09:45:00,6.58,6.61,6.57,6.6,50000.0,6.58,6.61,6.57,6.6,50000.0
2006-06-02 09:50:00,6.59,6.61,6.59,6.61,38800.0,6.59,6.61,6.59,6.61,38800.0
2006-06-02 09:55:00,6.6,6.61,6.59,6.59,20800.0,6.6,6.61,6.59,6.59,20800.0
2006-06-02 10:00:00,6.59,6.59,6.56,6.59,70800.0,6.59,6.59,6.56,6.59,70800.0
2006-06-02 10:05:00,6.58,6.61,6.55,6.58,66000.0,6.58,6.61,6.55,6.58,66000.0
2006-06-02 10:10:00,6.58,6.58,6.54,6.56,66000.0,6.58,6.58,6.54,6.56,66000.0
2006-06-02 10:15:00,6.56,6.56,6.53,6.56,9200.0,6.56,6.56,6.53,6.56,9200.0
2006-06-02 10:20:00,6.55,6.56,6.55,6.55,5200.0,6.55,6.56,6.55,6.55,5200.0
2006-06-02 10:25:00,6.56,6.57,6.55,6.56,8400.0,6.56,6.57,6.55,6.56,8400.0
2006-06-02 10:30:00,6.56,6.57,6.55,6.55,14400.0,6.56,6.57,6.55,6.55,14400.0
2006-06-02 10:35:00,6.56,6.56,6.55,6.56,30000.0,6.56,6.56,6.55,6.56,30000.0
2006-06-02 10:40:00,6.56,6.57,6.56,6.57,14400.0,6.56,6.57,6.56,6.57,14400.0
2006-06-02 10:45:00,6.57,6.6,6.56,6.57,29600.0,6.57,6.6,6.56,6.57,29600.0
2006-06-02 10:50:00,6.57,6.58,6.56,6.58,19600.0,6.57,6.58,6.56,6.58,19600.0
2006-06-02 10:55:00,6.58,6.6,6.57,6.58,54000.0,6.58,6.6,6.57,6.58,54000.0
2006-06-02 11:00:00,6.58,6.61,6.58,6.61,11600.0,6.58,6.61,6.58,6.61,11600.0
2006-06-02 11:05:00,6.59,6.61,6.58,6.61,16000.0,6.59,6.61,6.58,6.61,16000.0
2006-06-02 11:10:00,6.6,6.62,6.6,6.61,14000.0,6.6,6.62,6.6,6.61,14000.0
2006-06-02 11:15:00,6.62,6.63,6.62,6.63,51600.0,6.62,6.63,6.62,6.63,51600.0
2006-06-02 11:20:00,6.63,6.63,6.61,6.62,77600.0,6.63,6.63,6.61,6.62,77600.0
2006-06-02 11:25:00,6.63,6.63,6.59,6.6,14400.0,6.63,6.63,6.59,6.6,14400.0
2006-06-02 11:30:00,6.6,6.63,6.6,6.61,28400.0,6.6,6.63,6.6,6.61,28400.0
2006-06-02 11:35:00,6.61,6.63,6.59,6.6,28800.0,6.61,6.63,6.59,6.6,28800.0
2006-06-02 11:40:00,6.61,6.62,6.6,6.61,24800.0,6.61,6.62,6.6,6.61,24800.0
2006-06-02 11:45:00,6.6,6.6,6.58,6.6,19200.0,6.6,6.6,6.58,6.6,19200.0
2006-06-02 11:50:00,6.6,6.6,6.56,6.6,30800.0,6.6,6.6,6.56,6.6,30800.0
2006-06-02 11:55:00,6.59,6.6,6.58,6.6,12800.0,6.59,6.6,6.58,6.6,12800.0
2006-06-02 12:00:00,6.59,6.6,6.59,6.6,9200.0,6.59,6.6,6.59,6.6,9200.0
2006-06-02 12:05:00,6.6,6.61,6.6,6.61,10800.0,6.6,6.61,6.6,6.61,10800.0
2006-06-02 12:10:00,6.61,6.62,6.61,6.61,10800.0,6.61,6.62,6.61,6.61,10800.0
2006-06-02 12:15:00,6.6,6.62,6.6,6.62,8000.0,6.6,6.62,6.6,6.62,8000.0
2006-06-02 12:20:00,6.62,6.63,6.61,6.61,14000.0,6.62,6.63,6.61,6.61,14000.0
2006-06-02 12:25:00,6.62,6.63,6.62,6.62,23600.0,6.62,6.63,6.62,6.62,23600.0
2006-06-02 12:30:00,6.62,6.63,6.62,6.63,9200.0,6.62,6.63,6.62,6.63,9200.0
2006-06-02 12:35:00,6.63,6.64,6.63,6.63,18000.0,6.63,6.64,6.63,6.63,18000.0
2006-06-02 12:40:00,6.63,6.63,6.63,6.63,16800.0,6.63,6.63,6.63,6.63,16800.0
2006-06-02 12:45:00,6.63,6.63,6.62,6.63,10000.0,6.63,6.63,6.62,6.63,10000.0
2006-06-02 12:50:00,6.63,6.63,6.63,6.63,13200.0,6.63,6.63,6.63,6.63,13200.0
2006-06-02 12:55:00,6.62,6.63,6.6,6.61,16400.0,6.62,6.63,6.6,6.61,16400.0
2006-06-02 13:00:00,6.62,6.63,6.62,6.63,10000.0,6.62,6.63,6.62,6.63,10000.0
2006-06-02 13:05:00,6.63,6.64,6.63,6.64,10400.0,6.63,6.64,6.63,6.64,10400.0
2006-06-02 13:10:00,6.64,6.64,6.63,6.63,11200.0,6.64,6.64,6.63,6.63,11200.0
2006-06-02 13:15:00,6.64,6.65,6.64,6.65,19200.0,6.64,6.65,6.64,6.65,19200.0
2006-06-02 13:20:00,6.65,6.67,6.64,6.66,36000.0,6.65,6.67,6.64,6.66,36000.0
2006-06-02 13:25:00,6.65,6.66,6.64,6.65,36800.0,6.65,6.66,6.64,6.65,36800.0
2006-06-02 13:30:00,6.67,6.67,6.66,6.67,18800.0,6.67,6.67,6.66,6.67,18800.0
2006-06-02 13:35:00,6.66,6.66,6.65,6.65,23200.0,6.66,6.66,6.65,6.65,23200.0
2006-06-02 13:40:00,6.65,6.67,6.65,6.65,14800.0,6.65,6.67,6.65,6.65,14800.0
2006-06-02 13:45:00,6.66,6.66,6.65,6.65,20000.0,6.66,6.66,6.65,6.65,20000.0
2006-06-02 13:50:00,6.66,6.67,6.66,6.67,17600.0,6.66,6.67,6.66,6.67,17600.0
2006-06-02 13:55:00,6.67,6.67,6.66,6.67,20400.0,6.67,6.67,6.66,6.67,20400.0
2006-06-02 14:00:00,6.66,6.68,6.66,6.68,28000.0,6.66,6.68,6.66,6.68,28000.0
2006-06-02 14:05:00,6.67,6.69,6.67,6.67,47200.0,6.67,6.69,6.67,6.67,47200.0
2006-06-02 14:10:00,6.68,6.68,6.67,6.68,34400.0,6.68,6.68,6.67,6.68,34400.0
2006-06-02 14:15:00,6.68,6.68,6.66,6.68,40400.0,6.68,6.68,6.66,6.68,40400.0
2006-06-02 14:20:00,6.68,6.68,6.67,6.67,14800.0,6.68,6.68,6.67,6.67,14800.0
2006-06-02 14:25:00,6.67,6.68,6.67,6.67,104000.0,6.67,6.68,6.67,6.67,104000.0
2006-06-02 14:30:00,6.67,6.7,6.67,6.7,30000.0,6.67,6.7,6.67,6.7,30000.0
2006-06-02 14:35:00,6.69,6.71,6.69,6.7,60000.0,6.69,6.71,6.69,6.7,60000.0
2006-06-02 14:40:00,6.7,6.71,6.68,6.7,30000.0,6.7,6.71,6.68,6.7,30000.0
2006-06-02 14:45:00,6.7,6.7,6.7,6.7,14800.0,6.7,6.7,6.7,6.7,14800.0
2006-06-02 14:50:00,6.7,6.71,6.69,6.7,18400.0,6.7,6.71,6.69,6.7,18400.0
2006-06-02 14:55:00,6.69,6.7,6.69,6.69,34800.0,6.69,6.7,6.69,6.69,34800.0
2006-06-02 15:00:00,6.69,6.69,6.68,6.69,36800.0,6.69,6.69,6.68,6.69,36800.0
2006-06-02 15:05:00,6.69,6.69,6.66,6.67,30400.0,6.69,6.69,6.66,6.67,30400.0
2006-06-02 15:10:00,6.66,6.67,6.66,6.66,17600.0,6.66,6.67,6.66,6.66,17600.0
2006-06-02 15:15:00,6.66,6.7,6.66,6.69,88800.0,6.66,6.7,6.66,6.69,88800.0
2006-06-02 15:20:00,6.69,6.7,6.67,6.67,68400.0,6.69,6.7,6.67,6.67,68400.0
2006-06-02 15:25:00,6.68,6.68,6.67,6.68,26000.0,6.68,6.68,6.67,6.68,26000.0
2006-06-02 15:30:00,6.68,6.69,6.68,6.68,43200.0,6.68,6.69,6.68,6.68,43200.0
2006-06-02 15:35:00,6.68,6.7,6.68,6.69,64400.0,6.68,6.7,6.68,6.69,64400.0
2006-06-02 15:40:00,6.69,6.7,6.67,6.67,42800.0,6.69,6.7,6.67,6.67,42800.0
2006-06-02 15:45:00,6.67,6.68,6.66,6.68,32800.0,6.67,6.68,6.66,6.68,32800.0
2006-06-02 15:50:00,6.67,6.67,6.65,6.66,33600.0,6.67,6.67,6.65,6.66,33600.0
2006-06-02 15:55:00,6.66,6.67,6.66,6.67,44000.0,6.66,6.67,6.66,6.67,44000.0
2006-06-05 09:30:00,6.69,6.69,6.63,6.63,36400.0,6.69,6.69,6.63,6.63,36400.0
2006-06-05 09:35:00,6.63,6.63,6.63,6.63,16400.0,6.63,6.63,6.63,6.63,16400.0
2006-06-05 09:40:00,6.63,6.63,6.6,6.6,11200.0,6.63,6.63,6.6,6.6,11200.0
2006-06-05 09:45:00,6.6,6.61,6.56,6.58,21600.0,6.6,6.61,6.56,6.58,21600.0
2006-06-05 09:50:00,6.59,6.59,6.58,6.58,4400.0,6.59,6.59,6.58,6.58,4400.0
2006-06-05 09:55:00,6.58,6.59,6.58,6.59,3200.0,6.58,6.59,6.58,6.59,3200.0
2006-06-05 10:00:00,6.58,6.59,6.58,6.59,8800.0,6.58,6.59,6.58,6.59,8800.0
2006-06-05 10:05:00,6.58,6.6,6.58,6.59,6000.0,6.58,6.6,6.58,6.59,6000.0
2006-06-05 10:10:00,6.6,6.6,6.55,6.58,18800.0,6.6,6.6,6.55,6.58,18800.0
2006-06-05 10:15:00,6.6,6.61,6.59,6.61,14000.0,6.6,6.61,6.59,6.61,14000.0
2006-06-05 10:20:00,6.59,6.61,6.57,6.61,14000.0,6.59,6.61,6.57,6.61,14000.0
2006-06-05 10:25:00,6.61,6.61,6.58,6.58,30400.0,6.61,6.61,6.58,6.58,30400.0
2006-06-05 10:30:00,6.58,6.6,6.58,6.59,8800.0,6.58,6.6,6.58,6.59,8800.0
2006-06-05 10:35:00,6.58,6.59,6.58,6.59,8800.0,6.58,6.59,6.58,6.59,8800.0
2006-06-05 10:40:00,6.59,6.59,6.55,6.55,10800.0,6.59,6.59,6.55,6.55,10800.0
2006-06-05 10:45:00,6.55,6.57,6.55,6.57,7200.0,6.55,6.57,6.55,6.57,7200.0
2006-06-05 10:50:00,6.58,6.6,6.58,6.59,7600.0,6.58,6.6,6.58,6.59,7600.0
2006-06-05 10:55:00,6.59,6.6,6.59,6.59,5600.0,6.59,6.6,6.59,6.59,5600.0
2006-06-05 11:00:00,6.6,6.61,6.6,6.61,2800.0,6.6,6.61,6.6,6.61,2800.0
2006-06-05 11:05:00,6.61,6.63,6.61,6.62,12400.0,6.61,6.63,6.61,6.62,12400.0
2006-06-05 11:10:00,6.6,6.61,6.59,6.61,3600.0,6.6,6.61,6.59,6.61,3600.0
2006-06-05 11:15:00,6.59,6.6,6.59,6.6,4400.0,6.59,6.6,6.59,6.6,4400.0
2006-06-05 11:20:00,6.59,6.6,6.58,6.59,20800.0,6.59,6.6,6.58,6.59,20800.0
2006-06-05 11:25:00,6.58,6.6,6.58,6.6,16400.0,6.58,6.6,6.58,6.6,16400.0
2006-06-05 11:30:00,6.58,6.6,6.57,6.58,12800.0,6.58,6.6,6.57,6.58,12800.0
2006-06-05 11:35:00,6.59,6.59,6.56,6.57,13600.0,6.59,6.59,6.56,6.57,13600.0
2006-06-05 11:40:00,6.57,6.58,6.56,6.57,14000.0,6.57,6.58,6.56,6.57,14000.0
2006-06-05 11:45:00,6.57,6.58,6.57,6.58,10000.0,6.57,6.58,6.57,6.58,10000.0
2006-06-05 11:50:00,6.58,6.59,6.56,6.59,20800.0,6.58,6.59,6.56,6.59,20800.0
2006-06-05 11:55:00,6.59,6.6,6.58,6.58,12400.0,6.59,6.6,6.58,6.58,12400.0
2006-06-05 12:00:00,6.57,6.57,6.55,6.56,12400.0,6.57,6.57,6.55,6.56,12400.0
2006-06-05 12:05:00,6.57,6.6,6.55,6.6,23600.0,6.57,6.6,6.55,6.6,23600.0
2006-06-05 12:10:00,6.59,6.6,6.56,6.59,14400.0,6.59,6.6,6.56,6.59,14400.0
2006-06-05 12:15:00,6.58,6.59,6.57,6.57,4000.0,6.58,6.59,6.57,6.57,4000.0
2006-06-05 12:20:00,6.57,6.59,6.56,6.58,10000.0,6.57,6.59,6.56,6.58,10000.0
2006-06-05 12:25:00,6.58,6.59,6.56,6.59,9200.0,6.58,6.59,6.56,6.59,9200.0
2006-06-05 12:30:00,6.59,6.59,6.57,6.58,8400.0,6.59,6.59,6.57,6.58,8400.0
2006-06-05 12:35:00,6.59,6.59,6.58,6.58,4800.0,6.59,6.59,6.58,6.58,4800.0
2006-06-05 12:40:00,6.58,6.6,6.58,6.6,800.0,6.58,6.6,6.58,6.6,800.0
2006-06-05 12:45:00,6.58,6.6,6.58,6.59,5600.0,6.58,6.6,6.58,6.59,5600.0
2006-06-05 12:50:00,6.6,6.6,6.58,6.58,8400.0,6.6,6.6,6.58,6.58,8400.0
2006-06-05 12:55:00,6.59,6.59,6.58,6.59,3200.0,6.59,6.59,6.58,6.59,3200.0
2006-06-05 13:00:00,6.59,6.59,6.58,6.59,4000.0,6.59,6.59,6.58,6.59,4000.0
2006-06-05 13:05:00,6.6,6.6,6.59,6.59,2000.0,6.6,6.6,6.59,6.59,2000.0
2006-06-05 13:10:00,6.59,6.6,6.59,6.6,4000.0,6.59,6.6,6.59,6.6,4000.0
2006-06-05 13:15:00,6.6,6.61,6.58,6.58,10000.0,6.6,6.61,6.58,6.58,10000.0
2006-06-05 13:20:00,6.59,6.59,6.59,6.59,1200.0,6.59,6.59,6.59,6.59,1200.0
2006-06-05 13:25:00,6.57,6.58,6.57,6.58,2400.0,6.57,6.58,6.57,6.58,2400.0
2006-06-05 13:30:00,6.58,6.59,6.57,6.57,11200.0,6.58,6.59,6.57,6.57,11200.0
2006-06-05 13:35:00,6.56,6.62,6.56,6.61,30800.0,6.56,6.62,6.56,6.61,30800.0
2006-06-05 13:40:00,6.6,6.6,6.6,6.6,43600.0,6.6,6.6,6.6,6.6,43600.0
2006-06-05 13:45:00,6.59,6.59,6.57,6.59,21600.0,6.59,6.59,6.57,6.59,21600.0
2006-06-05 13:50:00,6.58,6.58,6.57,6.57,8000.0,6.58,6.58,6.57,6.57,8000.0
2006-06-05 13:55:00,6.57,6.58,6.56,6.57,20000.0,6.57,6.58,6.56,6.57,20000.0
2006-06-05 14:00:00,6.56,6.58,6.56,6.58,8400.0,6.56,6.58,6.56,6.58,8400.0
2006-06-05 14:05:00,6.58,6.58,6.56,6.56,8800.0,6.58,6.58,6.56,6.56,8800.0
2006-06-05 14:10:00,6.55,6.55,6.53,6.54,33200.0,6.55,6.55,6.53,6.54,33200.0
2006-06-05 14:15:00,6.54,6.54,6.52,6.52,25600.0,6.54,6.54,6.52,6.52,25600.0
2006-06-05 14:20:00,6.52,6.53,6.49,6.52,26400.0,6.52,6.53,6.49,6.52,26400.0
2006-06-05 14:25:00,6.53,6.53,6.52,6.52,18800.0,6.53,6.53,6.52,6.52,18800.0
2006-06-05 14:30:00,6.52,6.54,6.51,6.53,31600.0,6.52,6.54,6.51,6.53,31600.0
2006-06-05 14:35:00,6.52,6.53,6.49,6.51,6800.0,6.52,6.53,6.49,6.51,6800.0
2006-06-05 14:40:00,6.5,6.52,6.5,6.51,14400.0,6.5,6.52,6.5,6.51,14400.0
2006-06-05 14:45:00,6.51,6.58,6.51,6.55,22400.0,6.51,6.58,6.51,6.55,22400.0
2006-06-05 14:50:00,6.55,6.55,6.53,6.53,11600.0,6.55,6.55,6.53,6.53,11600.0
2006-06-05 14:55:00,6.55,6.55,6.51,6.51,14800.0,6.55,6.55,6.51,6.51,14800.0
2006-06-05 15:00:00,6.5,6.57,6.49,6.55,41600.0,6.5,6.57,6.49,6.55,41600.0
2006-06-05 15:05:00,6.54,6.56,6.52,6.55,36800.0,6.54,6.56,6.52,6.55,36800.0
2006-06-05 15:10:00,6.54,6.55,6.51,6.54,41600.0,6.54,6.55,6.51,6.54,41600.0
2006-06-05 15:15:00,6.54,6.57,6.53,6.57,28800.0,6.54,6.57,6.53,6.57,28800.0
2006-06-05 15:20:00,6.57,6.59,6.56,6.56,11600.0,6.57,6.59,6.56,6.56,11600.0
2006-06-05 15:25:00,6.55,6.55,6.53,6.55,17200.0,6.55,6.55,6.53,6.55,17200.0
2006-06-05 15:30:00,6.54,6.57,6.54,6.56,55200.0,6.54,6.57,6.54,6.56,55200.0
2006-06-05 15:35:00,6.56,6.56,6.55,6.56,40800.0,6.56,6.56,6.55,6.56,40800.0
2006-06-05 15:40:00,6.55,6.56,6.54,6.55,28800.0,6.55,6.56,6.54,6.55,28800.0
2006-06-05 15:45:00,6.54,6.54,6.51,6.52,34000.0,6.54,6.54,6.51,6.52,34000.0
2006-06-05 15:50:00,6.52,6.55,6.51,6.52,60000.0,6.52,6.55,6.51,6.52,60000.0
2006-06-05 15:55:00,6.52,6.52,6.51,6.51,56000.0,6.52,6.52,6.51,6.51,56000.0
2006-06-06 09:35:00,6.61,6.63,6.57,6.6,74400.0,6.61,6.63,6.57,6.6,74400.0
2006-06-06 09:40:00,6.63,6.66,6.59,6.63,113200.0,6.63,6.66,6.59,6.63,113200.0
2006-06-06 09:45:00,6.63,6.63,6.59,6.6,42800.0,6.63,6.63,6.59,6.6,42800.0
2006-06-06 09:50:00,6.6,6.63,6.6,6.63,41200.0,6.6,6.63,6.6,6.63,41200.0
2006-06-06 09:55:00,6.63,6.65,6.61,6.65,42000.0,6.63,6.65,6.61,6.65,42000.0
2006-06-06 10:00:00,6.64,6.67,6.63,6.66,154800.0,6.64,6.67,6.63,6.66,154800.0
2006-06-06 10:05:00,6.66,6.68,6.66,6.66,54400.0,6.66,6.68,6.66,6.66,54400.0
2006-06-06 10:10:00,6.66,6.68,6.66,6.68,20400.0,6.66,6.68,6.66,6.68,20400.0
2006-06-06 10:15:00,6.68,6.69,6.66,6.66,26800.0,6.68,6.69,6.66,6.66,26800.0
2006-06-06 10:20:00,6.66,6.66,6.64,6.65,11200.0,6.66,6.66,6.64,6.65,11200.0
2006-06-06 10:25:00,6.65,6.66,6.64,6.64,24400.0,6.65,6.66,6.64,6.64,24400.0
2006-06-06 10:30:00,6.65,6.68,6.64,6.68,31200.0,6.65,6.68,6.64,6.68,31200.0
2006-06-06 10:35:00,6.68,6.68,6.65,6.65,3600.0,6.68,6.68,6.65,6.65,3600.0
2006-06-06 10:40:00,6.65,6.66,6.63,6.65,39600.0,6.65,6.66,6.63,6.65,39600.0
2006-06-06 10:45:00,6.64,6.65,6.63,6.65,20400.0,6.64,6.65,6.63,6.65,20400.0
2006-06-06 10:50:00,6.65,6.65,6.63,6.63,11600.0,6.65,6.65,6.63,6.63,11600.0
2006-06-06 10:55:00,6.64,6.65,6.63,6.64,48800.0,6.64,6.65,6.63,6.64,48800.0
2006-06-06 11:00:00,6.63,6.64,6.63,6.63,25200.0,6.63,6.64,6.63,6.63,25200.0
2006-06-06 11:05:00,6.63,6.63,6.62,6.63,43200.0,6.63,6.63,6.62,6.63,43200.0
2006-06-06 11:10:00,6.63,6.65,6.62,6.64,32800.0,6.63,6.65,6.62,6.64,32800.0
2006-06-06 11:15:00,6.63,6.64,6.63,6.63,22400.0,6.63,6.64,6.63,6.63,22400.0
2006-06-06 11:20:00,6.63,6.63,6.62,6.63,84000.0,6.63,6.63,6.62,6.63,84000.0
2006-06-06 11:25:00,6.61,6.62,6.6,6.61,89600.0,6.61,6.62,6.6,6.61,89600.0
2006-06-06 11:30:00,6.61,6.61,6.58,6.6,87600.0,6.61,6.61,6.58,6.6,87600.0
2006-06-06 11:35:00,6.6,6.6,6.58,6.58,7200.0,6.6,6.6,6.58,6.58,7200.0
2006-06-06 11:40:00,6.57,6.57,6.52,6.53,84400.0,6.57,6.57,6.52,6.53,84400.0
2006-06-06 11:45:00,6.53,6.55,6.53,6.53,74800.0,6.53,6.55,6.53,6.53,74800.0
2006-06-06 11:50:00,6.53,6.54,6.52,6.52,25200.0,6.53,6.54,6.52,6.52,25200.0
2006-06-06 11:55:00,6.51,6.51,6.48,6.48,12000.0,6.51,6.51,6.48,6.48,12000.0
2006-06-06 12:00:00,6.48,6.5,6.43,6.43,46400.0,6.48,6.5,6.43,6.43,46400.0
2006-06-06 12:05:00,6.43,6.47,6.43,6.45,87600.0,6.43,6.47,6.43,6.45,87600.0
2006-06-06 12:10:00,6.44,6.48,6.44,6.48,9600.0,6.44,6.48,6.44,6.48,9600.0
2006-06-06 12:15:00,6.48,6.53,6.48,6.52,23600.0,6.48,6.53,6.48,6.52,23600.0
2006-06-06 12:20:00,6.52,6.52,6.51,6.51,4000.0,6.52,6.52,6.51,6.51,4000.0
2006-06-06 12:25:00,6.51,6.53,6.51,6.51,12000.0,6.51,6.53,6.51,6.51,12000.0
2006-06-06 12:30:00,6.51,6.52,6.51,6.52,3600.0,6.51,6.52,6.51,6.52,3600.0
2006-06-06 12:35:00,6.52,6.54,6.52,6.54,15200.0,6.52,6.54,6.52,6.54,15200.0
2006-06-06 12:40:00,6.53,6.56,6.53,6.55,10400.0,6.53,6.56,6.53,6.55,10400.0
2006-06-06 12:45:00,6.55,6.57,6.55,6.56,6400.0,6.55,6.57,6.55,6.56,6400.0
2006-06-06 12:50:00,6.54,6.54,6.54,6.54,2800.0,6.54,6.54,6.54,6.54,2800.0
2006-06-06 12:55:00,6.54,6.58,6.54,6.58,22000.0,6.54,6.58,6.54,6.58,22000.0
2006-06-06 13:00:00,6.58,6.58,6.53,6.53,10400.0,6.58,6.58,6.53,6.53,10400.0
2006-06-06 13:05:00,6.51,6.51,6.5,6.51,35200.0,6.51,6.51,6.5,6.51,35200.0
2006-06-06 13:10:00,6.5,6.51,6.5,6.5,34800.0,6.5,6.51,6.5,6.5,34800.0
2006-06-06 13:15:00,6.5,6.5,6.5,6.5,8400.0,6.5,6.5,6.5,6.5,8400.0
2006-06-06 13:20:00,6.5,6.5,6.5,6.5,6800.0,6.5,6.5,6.5,6.5,6800.0
2006-06-06 13:25:00,6.5,6.52,6.5,6.52,16000.0,6.5,6.52,6.5,6.52,16000.0
2006-06-06 13:30:00,6.52,6.53,6.52,6.52,9600.0,6.52,6.53,6.52,6.52,9600.0
2006-06-06 13:35:00,6.52,6.52,6.51,6.51,10000.0,6.52,6.52,6.51,6.51,10000.0
2006-06-06 13:40:00,6.51,6.51,6.5,6.5,13200.0,6.51,6.51,6.5,6.5,13200.0
2006-06-06 13:45:00,6.5,6.51,6.5,6.5,8400.0,6.5,6.51,6.5,6.5,8400.0
2006-06-06 13:50:00,6.5,6.51,6.5,6.51,4800.0,6.5,6.51,6.5,6.51,4800.0
2006-06-06 13:55:00,6.51,6.54,6.51,6.53,7600.0,6.51,6.54,6.51,6.53,7600.0
2006-06-06 14:00:00,6.52,6.52,6.51,6.51,2800.0,6.52,6.52,6.51,6.51,2800.0
2006-06-06 14:05:00,6.52,6.52,6.52,6.52,2400.0,6.52,6.52,6.52,6.52,2400.0
2006-06-06 14:10:00,6.49,6.5,6.47,6.5,26000.0,6.49,6.5,6.47,6.5,26000.0
2006-06-06 14:15:00,6.5,6.5,6.48,6.49,7600.0,6.5,6.5,6.48,6.49,7600.0
2006-06-06 14:20:00,6.48,6.49,6.48,6.48,5600.0,6.48,6.49,6.48,6.48,5600.0
2006-06-06 14:25:00,6.48,6.5,6.48,6.5,8000.0,6.48,6.5,6.48,6.5,8000.0
2006-06-06 14:30:00,6.5,6.51,6.5,6.5,6800.0,6.5,6.51,6.5,6.5,6800.0
2006-06-06 14:35:00,6.5,6.5,6.5,6.5,4400.0,6.5,6.5,6.5,6.5,4400.0
2006-06-06 14:40:00,6.49,6.49,6.48,6.48,25600.0,6.49,6.49,6.48,6.48,25600.0
2006-06-06 14:45:00,6.48,6.48,6.48,6.48,10400.0,6.48,6.48,6.48,6.48,10400.0
2006-06-06 14:50:00,6.48,6.49,6.48,6.49,3200.0,6.48,6.49,6.48,6.49,3200.0
2006-06-06 14:55:00,6.49,6.49,6.48,6.48,20400.0,6.49,6.49,6.48,6.48,20400.0
2006-06-06 15:00:00,6.5,6.5,6.49,6.5,19200.0,6.5,6.5,6.49,6.5,19200.0
2006-06-06 15:05:00,6.5,6.51,6.5,6.51,43600.0,6.5,6.51,6.5,6.51,43600.0
2006-06-06 15:10:00,6.5,6.5,6.48,6.49,10400.0,6.5,6.5,6.48,6.49,10400.0
2006-06-06 15:15:00,6.48,6.48,6.48,6.48,41200.0,6.48,6.48,6.48,6.48,41200.0
2006-06-06 15:20:00,6.48,6.48,6.48,6.48,19200.0,6.48,6.48,6.48,6.48,19200.0
2006-06-06 15:25:00,6.48,6.48,6.48,6.48,8800.0,6.48,6.48,6.48,6.48,8800.0
2006-06-06 15:30:00,6.48,6.49,6.48,6.49,43200.0,6.48,6.49,6.48,6.49,43200.0
2006-06-06 15:35:00,6.49,6.5,6.48,6.5,60400.0,6.49,6.5,6.48,6.5,60400.0
2006-06-06 15:40:00,6.5,6.52,6.49,6.51,56000.0,6.5,6.52,6.49,6.51,56000.0
2006-06-06 15:45:00,6.51,6.51,6.48,6.48,53200.0,6.51,6.51,6.48,6.48,53200.0
2006-06-06 15:50:00,6.48,6.5,6.47,6.5,104800.0,6.48,6.5,6.47,6.5,104800.0
2006-06-06 15:55:00,6.49,6.52,6.48,6.5,64800.0,6.49,6.52,6.48,6.5,64800.0
2006-06-07 09:30:00,6.52,6.53,6.51,6.52,10400.0,6.52,6.53,6.51,6.52,10400.0
2006-06-07 09:35:00,6.51,6.56,6.5,6.5,12000.0,6.51,6.56,6.5,6.5,12000.0
2006-06-07 09:40:00,6.5,6.52,6.49,6.51,8000.0,6.5,6.52,6.49,6.51,8000.0
2006-06-07 09:45:00,6.51,6.52,6.47,6.51,20000.0,6.51,6.52,6.47,6.51,20000.0
2006-06-07 09:50:00,6.52,6.52,6.48,6.51,20800.0,6.52,6.52,6.48,6.51,20800.0
2006-06-07 09:55:00,6.51,6.53,6.51,6.53,6800.0,6.51,6.53,6.51,6.53,6800.0
2006-06-07 10:00:00,6.54,6.56,6.54,6.56,22400.0,6.54,6.56,6.54,6.56,22400.0
2006-06-07 10:05:00,6.56,6.6,6.56,6.58,6400.0,6.56,6.6,6.56,6.58,6400.0
2006-06-07 10:10:00,6.59,6.65,6.59,6.62,54400.0,6.59,6.65,6.59,6.62,54400.0
2006-06-07 10:15:00,6.62,6.62,6.6,6.61,12000.0,6.62,6.62,6.6,6.61,12000.0
2006-06-07 10:20:00,6.6,6.6,6.58,6.58,6800.0,6.6,6.6,6.58,6.58,6800.0
2006-06-07 10:25:00,6.59,6.66,6.59,6.66,16000.0,6.59,6.66,6.59,6.66,16000.0
2006-06-07 10:30:00,6.67,6.67,6.62,6.64,19200.0,6.67,6.67,6.62,6.64,19200.0
2006-06-07 10:35:00,6.64,6.64,6.62,6.62,7200.0,6.64,6.64,6.62,6.62,7200.0
2006-06-07 10:40:00,6.63,6.63,6.61,6.61,2400.0,6.63,6.63,6.61,6.61,2400.0
2006-06-07 10:45:00,6.61,6.61,6.6,6.6,9200.0,6.61,6.61,6.6,6.6,9200.0
2006-06-07 10:50:00,6.59,6.61,6.59,6.61,4800.0,6.59,6.61,6.59,6.61,4800.0
2006-06-07 10:55:00,6.61,6.61,6.61,6.61,8400.0,6.61,6.61,6.61,6.61,8400.0
2006-06-07 11:00:00,6.6,6.62,6.6,6.61,14800.0,6.6,6.62,6.6,6.61,14800.0
2006-06-07 11:05:00,6.62,6.62,6.59,6.6,8800.0,6.62,6.62,6.59,6.6,8800.0
2006-06-07 11:10:00,6.6,6.6,6.6,6.6,4800.0,6.6,6.6,6.6,6.6,4800.0
2006-06-07 11:15:00,6.61,6.61,6.61,6.61,6000.0,6.61,6.61,6.61,6.61,6000.0
2006-06-07 11:20:00,6.61,6.61,6.6,6.6,4400.0,6.61,6.61,6.6,6.6,4400.0
2006-06-07 11:25:00,6.62,6.62,6.6,6.6,8800.0,6.62,6.62,6.6,6.6,8800.0
2006-06-07 11:30:00,6.61,6.61,6.6,6.6,7600.0,6.61,6.61,6.6,6.6,7600.0
2006-06-07 11:35:00,6.6,6.61,6.6,6.61,18000.0,6.6,6.61,6.6,6.61,18000.0
2006-06-07 11:40:00,6.61,6.61,6.6,6.61,7200.0,6.61,6.61,6.6,6.61,7200.0
2006-06-07 11:45:00,6.61,6.61,6.61,6.61,5600.0,6.61,6.61,6.61,6.61,5600.0
2006-06-07 11:50:00,6.62,6.62,6.61,6.61,5600.0,6.62,6.62,6.61,6.61,5600.0
2006-06-07 11:55:00,6.62,6.64,6.62,6.64,34800.0,6.62,6.64,6.62,6.64,34800.0
2006-06-07 12:00:00,6.64,6.65,6.64,6.65,2800.0,6.64,6.65,6.64,6.65,2800.0
2006-06-07 12:05:00,6.65,6.66,6.63,6.66,14800.0,6.65,6.66,6.63,6.66,14800.0
2006-06-07 12:10:00,6.66,6.68,6.66,6.68,19200.0,6.66,6.68,6.66,6.68,19200.0
2006-06-07 12:15:00,6.68,6.68,6.68,6.68,3600.0,6.68,6.68,6.68,6.68,3600.0
2006-06-07 12:20:00,6.68,6.68,6.68,6.68,7600.0,6.68,6.68,6.68,6.68,7600.0
2006-06-07 12:25:00,6.68,6.68,6.68,6.68,800.0,6.68,6.68,6.68,6.68,800.0
2006-06-07 12:30:00,6.68,6.68,6.66,6.66,4400.0,6.68,6.68,6.66,6.66,4400.0
2006-06-07 12:35:00,6.65,6.65,6.64,6.64,7600.0,6.65,6.65,6.64,6.64,7600.0
2006-06-07 12:40:00,6.64,6.64,6.64,6.64,3600.0,6.64,6.64,6.64,6.64,3600.0
2006-06-07 12:45:00,6.64,6.64,6.62,6.62,5200.0,6.64,6.64,6.62,6.62,5200.0
2006-06-07 12:50:00,6.62,6.62,6.61,6.62,1600.0,6.62,6.62,6.61,6.62,1600.0
2006-06-07 12:55:00,6.62,6.62,6.61,6.61,4800.0,6.62,6.62,6.61,6.61,4800.0
2006-06-07 13:00:00,6.61,6.61,6.6,6.6,4000.0,6.61,6.61,6.6,6.6,4000.0
2006-06-07 13:05:00,6.6,6.6,6.58,6.58,7600.0,6.6,6.6,6.58,6.58,7600.0
2006-06-07 13:10:00,6.58,6.58,6.56,6.58,31600.0,6.58,6.58,6.56,6.58,31600.0
2006-06-07 13:15:00,6.59,6.6,6.59,6.6,4400.0,6.59,6.6,6.59,6.6,4400.0
2006-06-07 13:20:00,6.6,6.6,6.59,6.59,4000.0,6.6,6.6,6.59,6.59,4000.0
2006-06-07 13:25:00,6.59,6.62,6.59,6.62,10400.0,6.59,6.62,6.59,6.62,10400.0
2006-06-07 13:30:00,6.61,6.61,6.6,6.61,2800.0,6.61,6.61,6.6,6.61,2800.0
2006-06-07 13:35:00,6.61,6.61,6.58,6.58,15200.0,6.61,6.61,6.58,6.58,15200.0
2006-06-07 13:40:00,6.58,6.58,6.57,6.57,10000.0,6.58,6.58,6.57,6.57,10000.0
2006-06-07 13:45:00,6.57,6.57,6.54,6.54,5600.0,6.57,6.57,6.54,6.54,5600.0
2006-06-07 13:50:00,6.55,6.56,6.55,6.55,6000.0,6.55,6.56,6.55,6.55,6000.0
2006-06-07 13:55:00,6.55,6.55,6.54,6.54,6800.0,6.55,6.55,6.54,6.54,6800.0
2006-06-07 14:00:00,6.52,6.54,6.49,6.51,21200.0,6.52,6.54,6.49,6.51,21200.0
2006-06-07 14:05:00,6.51,6.52,6.49,6.5,27600.0,6.51,6.52,6.49,6.5,27600.0
2006-06-07 14:10:00,6.5,6.55,6.5,6.55,11600.0,6.5,6.55,6.5,6.55,11600.0
2006-06-07 14:15:00,6.55,6.57,6.55,6.57,10000.0,6.55,6.57,6.55,6.57,10000.0
2006-06-07 14:20:00,6.56,6.58,6.55,6.58,16000.0,6.56,6.58,6.55,6.58,16000.0
2006-06-07 14:25:00,6.59,6.61,6.59,6.61,18800.0,6.59,6.61,6.59,6.61,18800.0
2006-06-07 14:30:00,6.6,6.61,6.59,6.6,12800.0,6.6,6.61,6.59,6.6,12800.0
2006-06-07 14:35:00,6.6,6.61,6.59,6.6,24800.0,6.6,6.61,6.59,6.6,24800.0
2006-06-07 14:40:00,6.59,6.6,6.56,6.6,28000.0,6.59,6.6,6.56,6.6,28000.0
2006-06-07 14:45:00,6.59,6.6,6.59,6.59,4000.0,6.59,6.6,6.59,6.59,4000.0
2006-06-07 14:50:00,6.59,6.6,6.58,6.58,22400.0,6.59,6.6,6.58,6.58,22400.0
2006-06-07 14:55:00,6.58,6.58,6.57,6.58,19200.0,6.58,6.58,6.57,6.58,19200.0
2006-06-07 15:00:00,6.58,6.6,6.57,6.6,21600.0,6.58,6.6,6.57,6.6,21600.0
2006-06-07 15:05:00,6.6,6.6,6.58,6.58,6400.0,6.6,6.6,6.58,6.58,6400.0
2006-06-07 15:10:00,6.58,6.58,6.5,6.52,63200.0,6.58,6.58,6.5,6.52,63200.0
2006-06-07 15:15:00,6.54,6.56,6.53,6.56,17600.0,6.54,6.56,6.53,6.56,17600.0
2006-06-07 15:20:00,6.56,6.6,6.56,6.59,62000.0,6.56,6.6,6.56,6.59,62000.0
2006-06-07 15:25:00,6.58,6.61,6.58,6.6,42000.0,6.58,6.61,6.58,6.6,42000.0
2006-06-07 15:30:00,6.59,6.61,6.59,6.61,27600.0,6.59,6.61,6.59,6.61,27600.0
2006-06-07 15:35:00,6.61,6.63,6.61,6.62,30800.0,6.61,6.63,6.61,6.62,30800.0
2006-06-07 15:40:00,6.62,6.62,6.6,6.61,14400.0,6.62,6.62,6.6,6.61,14400.0
2006-06-07 15:45:00,6.61,6.61,6.58,6.58,46000.0,6.61,6.61,6.58,6.58,46000.0
2006-06-07 15:50:00,6.58,6.59,6.58,6.59,72400.0,6.58,6.59,6.58,6.59,72400.0
2006-06-07 15:55:00,6.58,6.6,6.58,6.59,47200.0,6.58,6.6,6.58,6.59,47200.0
2006-06-08 09:30:00,6.58,6.59,6.57,6.57,31200.0,6.58,6.59,6.57,6.57,31200.0
2006-06-08 09:35:00,6.55,6.56,6.55,6.56,16000.0,6.55,6.56,6.55,6.56,16000.0
2006-06-08 09:40:00,6.56,6.59,6.56,6.59,8800.0,6.56,6.59,6.56,6.59,8800.0
2006-06-08 09:45:00,6.59,6.62,6.59,6.62,12800.0,6.59,6.62,6.59,6.62,12800.0
2006-06-08 09:50:00,6.62,6.62,6.6,6.6,22400.0,6.62,6.62,6.6,6.6,22400.0
2006-06-08 09:55:00,6.6,6.61,6.59,6.6,23600.0,6.6,6.61,6.59,6.6,23600.0
2006-06-08 10:00:00,6.6,6.62,6.6,6.62,62400.0,6.6,6.62,6.6,6.62,62400.0
2006-06-08 10:05:00,6.64,6.71,6.64,6.68,18400.0,6.64,6.71,6.64,6.68,18400.0
2006-06-08 10:10:00,6.69,6.72,6.68,6.72,39200.0,6.69,6.72,6.68,6.72,39200.0
2006-06-08 10:15:00,6.72,6.72,6.63,6.63,21600.0,6.72,6.72,6.63,6.63,21600.0
2006-06-08 10:20:00,6.63,6.65,6.6,6.62,166400.0,6.63,6.65,6.6,6.62,166400.0
2006-06-08 10:25:00,6.6,6.61,6.59,6.61,29600.0,6.6,6.61,6.59,6.61,29600.0
2006-06-08 10:30:00,6.61,6.61,6.6,6.61,24400.0,6.61,6.61,6.6,6.61,24400.0
2006-06-08 10:35:00,6.61,6.63,6.6,6.63,31600.0,6.61,6.63,6.6,6.63,31600.0
2006-06-08 10:40:00,6.62,6.63,6.62,6.62,14400.0,6.62,6.63,6.62,6.62,14400.0
2006-06-08 10:45:00,6.62,6.63,6.62,6.62,6000.0,6.62,6.63,6.62,6.62,6000.0
2006-06-08 10:50:00,6.63,6.63,6.62,6.63,37600.0,6.63,6.63,6.62,6.63,37600.0
2006-06-08 10:55:00,6.63,6.67,6.63,6.67,15200.0,6.63,6.67,6.63,6.67,15200.0
2006-06-08 11:00:00,6.67,6.68,6.67,6.68,26000.0,6.67,6.68,6.67,6.68,26000.0
2006-06-08 11:05:00,6.68,6.68,6.63,6.64,72000.0,6.68,6.68,6.63,6.64,72000.0
2006-06-08 11:10:00,6.64,6.64,6.63,6.63,8800.0,6.64,6.64,6.63,6.63,8800.0
2006-06-08 11:15:00,6.62,6.62,6.6,6.6,7200.0,6.62,6.62,6.6,6.6,7200.0
2006-06-08 11:20:00,6.58,6.59,6.58,6.58,12800.0,6.58,6.59,6.58,6.58,12800.0
2006-06-08 11:25:00,6.58,6.6,6.58,6.6,18400.0,6.58,6.6,6.58,6.6,18400.0
2006-06-08 11:30:00,6.6,6.61,6.57,6.57,53200.0,6.6,6.61,6.57,6.57,53200.0
2006-06-08 11:35:00,6.59,6.59,6.57,6.58,16800.0,6.59,6.59,6.57,6.58,16800.0
2006-06-08 11:40:00,6.58,6.61,6.58,6.6,18000.0,6.58,6.61,6.58,6.6,18000.0
2006-06-08 11:45:00,6.6,6.6,6.58,6.58,19200.0,6.6,6.6,6.58,6.58,19200.0
2006-06-08 11:50:00,6.58,6.58,6.57,6.57,18000.0,6.58,6.58,6.57,6.57,18000.0
2006-06-08 11:55:00,6.57,6.6,6.56,6.6,21600.0,6.57,6.6,6.56,6.6,21600.0
2006-06-08 12:00:00,6.6,6.63,6.6,6.61,12400.0,6.6,6.63,6.6,6.61,12400.0
2006-06-08 12:05:00,6.63,6.66,6.62,6.63,77600.0,6.63,6.66,6.62,6.63,77600.0
2006-06-08 12:10:00,6.63,6.63,6.62,6.62,50400.0,6.63,6.63,6.62,6.62,50400.0
2006-06-08 12:15:00,6.6,6.64,6.59,6.59,18000.0,6.6,6.64,6.59,6.59,18000.0
2006-06-08 12:20:00,6.59,6.6,6.58,6.58,9200.0,6.59,6.6,6.58,6.58,9200.0
2006-06-08 12:25:00,6.58,6.6,6.58,6.6,4000.0,6.58,6.6,6.58,6.6,4000.0
2006-06-08 12:30:00,6.6,6.61,6.59,6.61,8800.0,6.6,6.61,6.59,6.61,8800.0
2006-06-08 12:35:00,6.61,6.63,6.61,6.63,12800.0,6.61,6.63,6.61,6.63,12800.0
2006-06-08 12:40:00,6.63,6.64,6.61,6.61,63200.0,6.63,6.64,6.61,6.61,63200.0
2006-06-08 12:45:00,6.61,6.61,6.6,6.6,8800.0,6.61,6.61,6.6,6.6,8800.0
2006-06-08 12:50:00,6.6,6.66,6.6,6.63,61600.0,6.6,6.66,6.6,6.63,61600.0
2006-06-08 12:55:00,6.63,6.63,6.62,6.63,8400.0,6.63,6.63,6.62,6.63,8400.0
2006-06-08 13:00:00,6.63,6.65,6.63,6.63,22800.0,6.63,6.65,6.63,6.63,22800.0
2006-06-08 13:05:00,6.61,6.62,6.6,6.62,10800.0,6.61,6.62,6.6,6.62,10800.0
2006-06-08 13:10:00,6.62,6.62,6.61,6.62,13600.0,6.62,6.62,6.61,6.62,13600.0
2006-06-08 13:15:00,6.62,6.64,6.62,6.63,10000.0,6.62,6.64,6.62,6.63,10000.0
2006-06-08 13:20:00,6.63,6.64,6.63,6.64,15600.0,6.63,6.64,6.63,6.64,15600.0
2006-06-08 13:25:00,6.64,6.64,6.64,6.64,1200.0,6.64,6.64,6.64,6.64,1200.0
2006-06-08 13:30:00,6.64,6.67,6.64,6.64,19600.0,6.64,6.67,6.64,6.64,19600.0
2006-06-08 13:35:00,6.65,6.67,6.65,6.65,46800.0,6.65,6.67,6.65,6.65,46800.0
2006-06-08 13:40:00,6.66,6.67,6.65,6.66,61200.0,6.66,6.67,6.65,6.66,61200.0
2006-06-08 13:45:00,6.66,6.67,6.66,6.66,34000.0,6.66,6.67,6.66,6.66,34000.0
2006-06-08 13:50:00,6.66,6.7,6.65,6.7,91200.0,6.66,6.7,6.65,6.7,91200.0
2006-06-08 13:55:00,6.7,6.75,6.7,6.75,53200.0,6.7,6.75,6.7,6.75,53200.0
2006-06-08 14:00:00,6.75,6.81,6.73,6.75,75200.0,6.75,6.81,6.73,6.75,75200.0
2006-06-08 14:05:00,6.75,6.75,6.73,6.74,31600.0,6.75,6.75,6.73,6.74,31600.0
2006-06-08 14:10:00,6.74,6.74,6.73,6.74,23200.0,6.74,6.74,6.73,6.74,23200.0
2006-06-08 14:15:00,6.74,6.75,6.73,6.75,8400.0,6.74,6.75,6.73,6.75,8400.0
2006-06-08 14:20:00,6.75,6.76,6.74,6.75,55200.0,6.75,6.76,6.74,6.75,55200.0
2006-06-08 14:25:00,6.75,6.77,6.75,6.75,47200.0,6.75,6.77,6.75,6.75,47200.0
2006-06-08 14:30:00,6.76,6.77,6.76,6.76,33600.0,6.76,6.77,6.76,6.76,33600.0
2006-06-08 14:35:00,6.76,6.8,6.76,6.78,93200.0,6.76,6.8,6.76,6.78,93200.0
2006-06-08 14:40:00,6.78,6.78,6.73,6.74,80000.0,6.78,6.78,6.73,6.74,80000.0
2006-06-08 14:45:00,6.74,6.77,6.74,6.76,14800.0,6.74,6.77,6.74,6.76,14800.0
2006-06-08 14:50:00,6.76,6.76,6.74,6.75,32400.0,6.76,6.76,6.74,6.75,32400.0
2006-06-08 14:55:00,6.76,6.76,6.74,6.76,62400.0,6.76,6.76,6.74,6.76,62400.0
2006-06-08 15:00:00,6.76,6.77,6.75,6.75,45200.0,6.76,6.77,6.75,6.75,45200.0
2006-06-08 15:05:00,6.75,6.76,6.75,6.76,76000.0,6.75,6.76,6.75,6.76,76000.0
2006-06-08 15:10:00,6.76,6.77,6.76,6.76,56800.0,6.76,6.77,6.76,6.76,56800.0
2006-06-08 15:15:00,6.77,6.77,6.73,6.76,40800.0,6.77,6.77,6.73,6.76,40800.0
2006-06-08 15:20:00,6.75,6.77,6.74,6.74,24000.0,6.75,6.77,6.74,6.74,24000.0
2006-06-08 15:25:00,6.74,6.74,6.73,6.74,12400.0,6.74,6.74,6.73,6.74,12400.0
2006-06-08 15:30:00,6.75,6.8,6.75,6.78,40800.0,6.75,6.8,6.75,6.78,40800.0
2006-06-08 15:35:00,6.8,6.8,6.78,6.79,42800.0,6.8,6.8,6.78,6.79,42800.0
2006-06-08 15:40:00,6.78,6.78,6.73,6.74,38800.0,6.78,6.78,6.73,6.74,38800.0
2006-06-08 15:45:00,6.74,6.75,6.73,6.74,30400.0,6.74,6.75,6.73,6.74,30400.0
2006-06-08 15:50:00,6.74,6.75,6.74,6.75,134800.0,6.74,6.75,6.74,6.75,134800.0
2006-06-08 15:55:00,6.75,6.77,6.75,6.76,73600.0,6.75,6.77,6.75,6.76,73600.0
2006-06-09 09:30:00,6.82,6.9,6.82,6.89,96000.0,6.82,6.9,6.82,6.89,96000.0
2006-06-09 09:35:00,6.86,6.91,6.86,6.88,82800.0,6.86,6.91,6.86,6.88,82800.0
2006-06-09 09:40:00,6.88,6.88,6.85,6.87,36800.0,6.88,6.88,6.85,6.87,36800.0
2006-06-09 09:45:00,6.87,6.91,6.87,6.91,36800.0,6.87,6.91,6.87,6.91,36800.0
2006-06-09 09:50:00,6.91,6.91,6.86,6.86,24800.0,6.91,6.91,6.86,6.86,24800.0
2006-06-09 09:55:00,6.86,6.89,6.86,6.88,140400.0,6.86,6.89,6.86,6.88,140400.0
2006-06-09 10:00:00,6.88,6.91,6.88,6.9,59600.0,6.88,6.91,6.88,6.9,59600.0
2006-06-09 10:05:00,6.9,6.97,6.89,6.97,67600.0,6.9,6.97,6.89,6.97,67600.0
2006-06-09 10:10:00,6.97,6.99,6.97,6.99,50400.0,6.97,6.99,6.97,6.99,50400.0
2006-06-09 10:15:00,6.99,7.0,6.97,6.99,67600.0,6.99,7.0,6.97,6.99,67600.0
2006-06-09 10:20:00,7.0,7.0,7.0,7.0,12000.0,7.0,7.0,7.0,7.0,12000.0
2006-06-09 10:25:00,6.99,7.0,6.99,7.0,158800.0,6.99,7.0,6.99,7.0,158800.0
2006-06-09 10:30:00,7.0,7.02,7.0,7.02,92400.0,7.0,7.02,7.0,7.02,92400.0
2006-06-09 10:35:00,7.02,7.02,7.01,7.02,50000.0,7.02,7.02,7.01,7.02,50000.0
2006-06-09 10:40:00,7.02,7.02,7.0,7.0,49200.0,7.02,7.02,7.0,7.0,49200.0
2006-06-09 10:45:00,7.01,7.01,7.0,7.0,7200.0,7.01,7.01,7.0,7.0,7200.0
2006-06-09 10:50:00,7.0,7.02,7.0,7.0,17200.0,7.0,7.02,7.0,7.0,17200.0
2006-06-09 10:55:00,7.01,7.01,6.99,6.99,21200.0,7.01,7.01,6.99,6.99,21200.0
2006-06-09 11:00:00,6.98,7.0,6.97,7.0,39600.0,6.98,7.0,6.97,7.0,39600.0
2006-06-09 11:05:00,7.0,7.0,7.0,7.0,138800.0,7.0,7.0,7.0,7.0,138800.0
2006-06-09 11:10:00,7.0,7.0,6.97,6.97,28400.0,7.0,7.0,6.97,6.97,28400.0
2006-06-09 11:15:00,6.97,6.98,6.96,6.98,10800.0,6.97,6.98,6.96,6.98,10800.0
2006-06-09 11:20:00,6.98,7.01,6.98,7.01,36400.0,6.98,7.01,6.98,7.01,36400.0
2006-06-09 11:25:00,7.01,7.01,7.0,7.0,12800.0,7.01,7.01,7.0,7.0,12800.0
2006-06-09 11:30:00,6.99,6.99,6.98,6.98,25200.0,6.99,6.99,6.98,6.98,25200.0
2006-06-09 11:35:00,6.99,6.99,6.96,6.96,20400.0,6.99,6.99,6.96,6.96,20400.0
2006-06-09 11:40:00,6.96,6.98,6.96,6.98,25200.0,6.96,6.98,6.96,6.98,25200.0
2006-06-09 11:45:00,6.97,6.99,6.97,6.99,26800.0,6.97,6.99,6.97,6.99,26800.0
2006-06-09 11:50:00,6.98,7.0,6.98,6.99,36800.0,6.98,7.0,6.98,6.99,36800.0
2006-06-09 11:55:00,6.99,7.0,6.99,7.0,44400.0,6.99,7.0,6.99,7.0,44400.0
2006-06-09 12:00:00,6.99,6.99,6.97,6.97,15200.0,6.99,6.99,6.97,6.97,15200.0
2006-06-09 12:05:00,6.97,6.97,6.96,6.97,18000.0,6.97,6.97,6.96,6.97,18000.0
2006-06-09 12:10:00,6.97,6.97,6.97,6.97,3600.0,6.97,6.97,6.97,6.97,3600.0
2006-06-09 12:15:00,6.97,6.97,6.95,6.95,14000.0,6.97,6.97,6.95,6.95,14000.0
2006-06-09 12:20:00,6.95,6.95,6.93,6.93,20000.0,6.95,6.95,6.93,6.93,20000.0
2006-06-09 12:25:00,6.93,6.95,6.93,6.95,14800.0,6.93,6.95,6.93,6.95,14800.0
2006-06-09 12:30:00,6.95,6.97,6.95,6.97,8800.0,6.95,6.97,6.95,6.97,8800.0
2006-06-09 12:35:00,6.97,6.97,6.97,6.97,19200.0,6.97,6.97,6.97,6.97,19200.0
2006-06-09 12:40:00,6.97,6.97,6.96,6.96,10000.0,6.97,6.97,6.96,6.96,10000.0
2006-06-09 12:45:00,6.96,6.96,6.95,6.96,15600.0,6.96,6.96,6.95,6.96,15600.0
2006-06-09 12:50:00,6.96,6.96,6.96,6.96,2000.0,6.96,6.96,6.96,6.96,2000.0
2006-06-09 12:55:00,6.95,6.96,6.95,6.96,8000.0,6.95,6.96,6.95,6.96,8000.0
2006-06-09 13:00:00,6.95,6.97,6.95,6.95,15600.0,6.95,6.97,6.95,6.95,15600.0
2006-06-09 13:05:00,6.95,6.98,6.95,6.98,26800.0,6.95,6.98,6.95,6.98,26800.0
2006-06-09 13:10:00,6.98,6.98,6.96,6.96,24000.0,6.98,6.98,6.96,6.96,24000.0
2006-06-09 13:15:00,6.96,6.97,6.96,6.97,54000.0,6.96,6.97,6.96,6.97,54000.0
2006-06-09 13:20:00,6.97,6.97,6.95,6.97,51200.0,6.97,6.97,6.95,6.97,51200.0
2006-06-09 13:25:00,6.97,6.99,6.97,6.98,22000.0,6.97,6.99,6.97,6.98,22000.0
2006-06-09 13:30:00,6.98,6.99,6.98,6.98,40400.0,6.98,6.99,6.98,6.98,40400.0
2006-06-09 13:35:00,6.98,6.99,6.97,6.99,28800.0,6.98,6.99,6.97,6.99,28800.0
2006-06-09 13:40:00,6.99,6.99,6.99,6.99,22000.0,6.99,6.99,6.99,6.99,22000.0
2006-06-09 13:45:00,6.99,7.0,6.98,7.0,21600.0,6.99,7.0,6.98,7.0,21600.0
2006-06-09 13:50:00,6.99,7.0,6.99,7.0,10000.0,6.99,7.0,6.99,7.0,10000.0
2006-06-09 13:55:00,7.0,7.0,6.99,6.99,11200.0,7.0,7.0,6.99,6.99,11200.0
2006-06-09 14:00:00,6.99,7.0,6.99,7.0,49600.0,6.99,7.0,6.99,7.0,49600.0
2006-06-09 14:05:00,6.99,6.99,6.99,6.99,28800.0,6.99,6.99,6.99,6.99,28800.0
2006-06-09 14:10:00,6.99,7.0,6.99,7.0,123200.0,6.99,7.0,6.99,7.0,123200.0
2006-06-09 14:15:00,7.01,7.03,6.98,6.98,42800.0,7.01,7.03,6.98,6.98,42800.0
2006-06-09 14:20:00,6.99,7.01,6.99,7.0,17600.0,6.99,7.01,6.99,7.0,17600.0
2006-06-09 14:25:00,7.0,7.02,7.0,7.01,19200.0,7.0,7.02,7.0,7.01,19200.0
2006-06-09 14:30:00,7.01,7.03,7.01,7.02,29200.0,7.01,7.03,7.01,7.02,29200.0
2006-06-09 14:35:00,7.02,7.02,7.02,7.02,30400.0,7.02,7.02,7.02,7.02,30400.0
2006-06-09 14:40:00,7.02,7.02,7.02,7.02,49600.0,7.02,7.02,7.02,7.02,49600.0
2006-06-09 14:45:00,7.02,7.02,7.02,7.02,47600.0,7.02,7.02,7.02,7.02,47600.0
2006-06-09 14:50:00,7.02,7.03,7.01,7.03,77200.0,7.02,7.03,7.01,7.03,77200.0
2006-06-09 14:55:00,7.03,7.04,7.02,7.02,39200.0,7.03,7.04,7.02,7.02,39200.0
2006-06-09 15:00:00,7.01,7.01,7.01,7.01,25200.0,7.01,7.01,7.01,7.01,25200.0
2006-06-09 15:05:00,7.01,7.05,7.01,7.03,80400.0,7.01,7.05,7.01,7.03,80400.0
2006-06-09 15:10:00,7.03,7.03,7.01,7.02,15200.0,7.03,7.03,7.01,7.02,15200.0
2006-06-09 15:15:00,7.02,7.07,7.02,7.06,50800.0,7.02,7.07,7.02,7.06,50800.0
2006-06-09 15:20:00,7.06,7.06,7.03,7.03,26000.0,7.06,7.06,7.03,7.03,26000.0
2006-06-09 15:25:00,7.02,7.04,7.02,7.04,37200.0,7.02,7.04,7.02,7.04,37200.0
2006-06-09 15:30:00,7.04,7.04,7.0,7.0,30800.0,7.04,7.04,7.0,7.0,30800.0
2006-06-09 15:35:00,7.0,7.03,7.0,7.02,80000.0,7.0,7.03,7.0,7.02,80000.0
2006-06-09 15:40:00,7.03,7.03,7.01,7.01,29200.0,7.03,7.03,7.01,7.01,29200.0
2006-06-09 15:45:00,7.02,7.03,7.01,7.03,48400.0,7.02,7.03,7.01,7.03,48400.0
2006-06-09 15:50:00,7.04,7.06,7.01,7.02,87200.0,7.04,7.06,7.01,7.02,87200.0
2006-06-09 15:55:00,7.02,7.02,7.01,7.02,196800.0,7.02,7.02,7.01,7.02,196800.0
2006-06-12 09:30:00,6.99,7.05,6.97,7.01,117200.0,6.99,7.05,6.97,7.01,117200.0
2006-06-12 09:35:00,7.01,7.01,7.0,7.01,148400.0,7.01,7.01,7.0,7.01,148400.0
2006-06-12 09:40:00,7.0,7.03,6.97,7.03,57600.0,7.0,7.03,6.97,7.03,57600.0
2006-06-12 09:45:00,7.03,7.03,6.95,6.95,53600.0,7.03,7.03,6.95,6.95,53600.0
2006-06-12 09:50:00,6.95,6.95,6.92,6.95,68800.0,6.95,6.95,6.92,6.95,68800.0
2006-06-12 09:55:00,6.94,6.96,6.94,6.96,74400.0,6.94,6.96,6.94,6.96,74400.0
2006-06-12 10:00:00,6.94,6.96,6.94,6.96,49200.0,6.94,6.96,6.94,6.96,49200.0
2006-06-12 10:05:00,6.96,6.96,6.96,6.96,4800.0,6.96,6.96,6.96,6.96,4800.0
2006-06-12 10:10:00,6.94,6.94,6.92,6.92,39600.0,6.94,6.94,6.92,6.92,39600.0
2006-06-12 10:15:00,6.91,6.93,6.91,6.93,82800.0,6.91,6.93,6.91,6.93,82800.0
2006-06-12 10:20:00,6.93,6.93,6.91,6.91,18000.0,6.93,6.93,6.91,6.91,18000.0
2006-06-12 10:25:00,6.92,6.93,6.92,6.93,30800.0,6.92,6.93,6.92,6.93,30800.0
2006-06-12 10:30:00,6.93,6.93,6.92,6.93,17600.0,6.93,6.93,6.92,6.93,17600.0
2006-06-12 10:35:00,6.93,6.93,6.92,6.93,26800.0,6.93,6.93,6.92,6.93,26800.0
2006-06-12 10:40:00,6.93,6.94,6.92,6.92,19600.0,6.93,6.94,6.92,6.92,19600.0
2006-06-12 10:45:00,6.92,6.93,6.92,6.93,26800.0,6.92,6.93,6.92,6.93,26800.0
2006-06-12 10:50:00,6.93,6.93,6.91,6.93,36000.0,6.93,6.93,6.91,6.93,36000.0
2006-06-12 10:55:00,6.93,6.93,6.91,6.92,27200.0,6.93,6.93,6.91,6.92,27200.0
2006-06-12 11:00:00,6.92,6.92,6.9,6.9,27200.0,6.92,6.92,6.9,6.9,27200.0
2006-06-12 11:05:00,6.9,6.96,6.87,6.96,66400.0,6.9,6.96,6.87,6.96,66400.0
2006-06-12 11:10:00,6.95,6.97,6.95,6.95,54400.0,6.95,6.97,6.95,6.95,54400.0
2006-06-12 11:15:00,6.95,6.95,6.88,6.93,68000.0,6.95,6.95,6.88,6.93,68000.0
2006-06-12 11:20:00,6.93,6.93,6.91,6.91,56800.0,6.93,6.93,6.91,6.91,56800.0
2006-06-12 11:25:00,6.91,6.98,6.91,6.95,37600.0,6.91,6.98,6.91,6.95,37600.0
2006-06-12 11:30:00,6.95,6.95,6.93,6.94,37600.0,6.95,6.95,6.93,6.94,37600.0
2006-06-12 11:35:00,6.95,6.95,6.92,6.93,31600.0,6.95,6.95,6.92,6.93,31600.0
2006-06-12 11:40:00,6.93,6.93,6.93,6.93,20800.0,6.93,6.93,6.93,6.93,20800.0
2006-06-12 11:45:00,6.92,6.94,6.92,6.94,50400.0,6.92,6.94,6.92,6.94,50400.0
2006-06-12 11:50:00,6.95,6.96,6.94,6.95,30000.0,6.95,6.96,6.94,6.95,30000.0
2006-06-12 11:55:00,6.95,6.95,6.92,6.93,32800.0,6.95,6.95,6.92,6.93,32800.0
2006-06-12 12:00:00,6.94,6.94,6.93,6.93,24800.0,6.94,6.94,6.93,6.93,24800.0
2006-06-12 12:05:00,6.93,6.93,6.92,6.92,20400.0,6.93,6.93,6.92,6.92,20400.0
2006-06-12 12:10:00,6.92,6.95,6.92,6.93,33200.0,6.92,6.95,6.92,6.93,33200.0
2006-06-12 12:15:00,6.93,6.99,6.93,6.94,109200.0,6.93,6.99,6.93,6.94,109200.0
2006-06-12 12:20:00,6.92,6.94,6.91,6.93,39200.0,6.92,6.94,6.91,6.93,39200.0
2006-06-12 12:25:00,6.93,6.96,6.93,6.95,6400.0,6.93,6.96,6.93,6.95,6400.0
2006-06-12 12:30:00,6.95,6.95,6.93,6.94,28000.0,6.95,6.95,6.93,6.94,28000.0
2006-06-12 12:35:00,6.93,6.93,6.93,6.93,11600.0,6.93,6.93,6.93,6.93,11600.0
2006-06-12 12:40:00,6.92,6.92,6.92,6.92,15600.0,6.92,6.92,6.92,6.92,15600.0
2006-06-12 12:45:00,6.92,6.93,6.92,6.93,140800.0,6.92,6.93,6.92,6.93,140800.0
2006-06-12 12:50:00,6.93,6.93,6.93,6.93,24800.0,6.93,6.93,6.93,6.93,24800.0
2006-06-12 12:55:00,6.93,6.93,6.93,6.93,16400.0,6.93,6.93,6.93,6.93,16400.0
2006-06-12 13:00:00,6.93,6.93,6.92,6.92,106800.0,6.93,6.93,6.92,6.92,106800.0
2006-06-12 13:05:00,6.93,6.95,6.93,6.95,26400.0,6.93,6.95,6.93,6.95,26400.0
2006-06-12 13:10:00,6.95,6.95,6.95,6.95,10400.0,6.95,6.95,6.95,6.95,10400.0
2006-06-12 13:15:00,6.96,7.01,6.96,6.96,63600.0,6.96,7.01,6.96,6.96,63600.0
2006-06-12 13:20:00,6.96,6.98,6.96,6.96,17200.0,6.96,6.98,6.96,6.96,17200.0
2006-06-12 13:25:00,6.98,6.98,6.97,6.98,15600.0,6.98,6.98,6.97,6.98,15600.0
2006-06-12 13:30:00,6.98,6.98,6.98,6.98,5600.0,6.98,6.98,6.98,6.98,5600.0
2006-06-12 13:35:00,6.98,6.98,6.96,6.96,22000.0,6.98,6.98,6.96,6.96,22000.0
2006-06-12 13:40:00,6.96,6.98,6.96,6.98,19600.0,6.96,6.98,6.96,6.98,19600.0
2006-06-12 13:45:00,6.98,6.99,6.98,6.99,25600.0,6.98,6.99,6.98,6.99,25600.0
2006-06-12 13:50:00,6.98,6.99,6.97,6.98,17600.0,6.98,6.99,6.97,6.98,17600.0
2006-06-12 13:55:00,6.98,6.99,6.97,6.99,16400.0,6.98,6.99,6.97,6.99,16400.0
2006-06-12 14:00:00,6.99,7.0,6.99,6.99,11600.0,6.99,7.0,6.99,6.99,11600.0
2006-06-12 14:05:00,7.0,7.0,6.96,6.96,22000.0,7.0,7.0,6.96,6.96,22000.0
2006-06-12 14:10:00,6.96,6.98,6.96,6.97,24000.0,6.96,6.98,6.96,6.97,24000.0
2006-06-12 14:15:00,6.97,6.97,6.96,6.96,22000.0,6.97,6.97,6.96,6.96,22000.0
2006-06-12 14:20:00,6.97,6.98,6.97,6.97,18400.0,6.97,6.98,6.97,6.97,18400.0
2006-06-12 14:25:00,6.97,6.99,6.97,6.99,20000.0,6.97,6.99,6.97,6.99,20000.0
2006-06-12 14:30:00,6.99,6.99,6.98,6.99,26400.0,6.99,6.99,6.98,6.99,26400.0
2006-06-12 14:35:00,6.99,6.99,6.97,6.97,10400.0,6.99,6.99,6.97,6.97,10400.0
2006-06-12 14:40:00,6.96,6.96,6.95,6.95,54800.0,6.96,6.96,6.95,6.95,54800.0
2006-06-12 14:45:00,6.95,6.97,6.95,6.97,52400.0,6.95,6.97,6.95,6.97,52400.0
2006-06-12 14:50:00,6.97,6.98,6.97,6.98,22000.0,6.97,6.98,6.97,6.98,22000.0
2006-06-12 14:55:00,6.98,6.98,6.98,6.98,15200.0,6.98,6.98,6.98,6.98,15200.0
2006-06-12 15:00:00,6.98,6.98,6.96,6.97,27200.0,6.98,6.98,6.96,6.97,27200.0
2006-06-12 15:05:00,6.97,6.97,6.97,6.97,13600.0,6.97,6.97,6.97,6.97,13600.0
2006-06-12 15:10:00,6.96,6.99,6.96,6.97,32400.0,6.96,6.99,6.96,6.97,32400.0
2006-06-12 15:15:00,6.97,6.97,6.95,6.95,18000.0,6.97,6.97,6.95,6.95,18000.0
2006-06-12 15:20:00,6.95,6.95,6.95,6.95,59600.0,6.95,6.95,6.95,6.95,59600.0
2006-06-12 15:25:00,6.95,6.97,6.95,6.97,66000.0,6.95,6.97,6.95,6.97,66000.0
2006-06-12 15:30:00,6.97,6.97,6.95,6.95,46800.0,6.97,6.97,6.95,6.95,46800.0
2006-06-12 15:35:00,6.95,6.98,6.95,6.98,80400.0,6.95,6.98,6.95,6.98,80400.0
2006-06-12 15:40:00,6.98,6.98,6.98,6.98,14400.0,6.98,6.98,6.98,6.98,14400.0
2006-06-12 15:45:00,6.98,6.98,6.97,6.97,53600.0,6.98,6.98,6.97,6.97,53600.0
2006-06-12 15:50:00,6.98,6.98,6.96,6.96,68400.0,6.98,6.98,6.96,6.96,68400.0
2006-06-12 15:55:00,6.95,6.95,6.95,6.95,67200.0,6.95,6.95,6.95,6.95,67200.0
2006-06-13 09:30:00,6.95,6.95,6.93,6.93,19200.0,6.95,6.95,6.93,6.93,19200.0
2006-06-13 09:35:00,6.93,6.99,6.93,6.99,66800.0,6.93,6.99,6.93,6.99,66800.0
2006-06-13 09:40:00,6.99,7.02,6.99,7.02,119200.0,6.99,7.02,6.99,7.02,119200.0
2006-06-13 09:45:00,7.02,7.02,7.0,7.01,30000.0,7.02,7.02,7.0,7.01,30000.0
2006-06-13 09:50:00,7.0,7.04,7.0,7.01,28800.0,7.0,7.04,7.0,7.01,28800.0
2006-06-13 09:55:00,7.01,7.01,6.97,6.99,26400.0,7.01,7.01,6.97,6.99,26400.0
2006-06-13 10:00:00,6.99,7.0,6.97,6.97,30400.0,6.99,7.0,6.97,6.97,30400.0
2006-06-13 10:05:00,6.97,6.97,6.94,6.96,30400.0,6.97,6.97,6.94,6.96,30400.0
2006-06-13 10:10:00,6.96,6.97,6.95,6.97,33200.0,6.96,6.97,6.95,6.97,33200.0
2006-06-13 10:15:00,6.96,6.97,6.9,6.9,45600.0,6.96,6.97,6.9,6.9,45600.0
2006-06-13 10:20:00,6.9,6.95,6.9,6.92,61200.0,6.9,6.95,6.9,6.92,61200.0
2006-06-13 10:25:00,6.92,6.97,6.92,6.97,47200.0,6.92,6.97,6.92,6.97,47200.0
2006-06-13 10:30:00,6.96,6.96,6.94,6.95,20000.0,6.96,6.96,6.94,6.95,20000.0
2006-06-13 10:35:00,6.95,6.95,6.92,6.92,17600.0,6.95,6.95,6.92,6.92,17600.0
2006-06-13 10:40:00,6.92,6.95,6.9,6.92,41600.0,6.92,6.95,6.9,6.92,41600.0
2006-06-13 10:45:00,6.92,6.94,6.91,6.92,12800.0,6.92,6.94,6.91,6.92,12800.0
2006-06-13 10:50:00,6.91,6.93,6.9,6.92,16800.0,6.91,6.93,6.9,6.92,16800.0
2006-06-13 10:55:00,6.94,6.95,6.94,6.95,12400.0,6.94,6.95,6.94,6.95,12400.0
2006-06-13 11:00:00,6.94,6.97,6.93,6.93,52800.0,6.94,6.97,6.93,6.93,52800.0
2006-06-13 11:05:00,6.92,6.95,6.92,6.95,45200.0,6.92,6.95,6.92,6.95,45200.0
2006-06-13 11:10:00,6.95,6.95,6.94,6.94,8400.0,6.95,6.95,6.94,6.94,8400.0
2006-06-13 11:15:00,6.94,7.0,6.94,6.98,22000.0,6.94,7.0,6.94,6.98,22000.0
2006-06-13 11:20:00,6.98,6.98,6.96,6.96,16000.0,6.98,6.98,6.96,6.96,16000.0
2006-06-13 11:25:00,6.96,6.98,6.96,6.98,16400.0,6.96,6.98,6.96,6.98,16400.0
2006-06-13 11:30:00,6.98,7.0,6.98,7.0,26800.0,6.98,7.0,6.98,7.0,26800.0
2006-06-13 11:35:00,7.0,7.0,6.99,7.0,17200.0,7.0,7.0,6.99,7.0,17200.0
2006-06-13 11:40:00,6.99,7.0,6.98,7.0,10000.0,6.99,7.0,6.98,7.0,10000.0
2006-06-13 11:45:00,7.0,7.03,7.0,7.03,15200.0,7.0,7.03,7.0,7.03,15200.0
2006-06-13 11:50:00,7.04,7.04,7.0,7.02,13600.0,7.04,7.04,7.0,7.02,13600.0
2006-06-13 11:55:00,7.02,7.04,7.02,7.04,11600.0,7.02,7.04,7.02,7.04,11600.0
2006-06-13 12:00:00,7.04,7.06,7.02,7.04,16000.0,7.04,7.06,7.02,7.04,16000.0
2006-06-13 12:05:00,7.04,7.04,7.03,7.04,11200.0,7.04,7.04,7.03,7.04,11200.0
2006-06-13 12:10:00,7.05,7.05,7.0,7.04,10400.0,7.05,7.05,7.0,7.04,10400.0
2006-06-13 12:15:00,7.04,7.04,7.02,7.02,20400.0,7.04,7.04,7.02,7.02,20400.0
2006-06-13 12:20:00,7.02,7.02,7.01,7.01,2400.0,7.02,7.02,7.01,7.01,2400.0
2006-06-13 12:25:00,7.0,7.0,7.0,7.0,1600.0,7.0,7.0,7.0,7.0,1600.0
2006-06-13 12:30:00,7.0,7.0,6.99,6.99,8000.0,7.0,7.0,6.99,6.99,8000.0
2006-06-13 12:35:00,7.0,7.0,6.99,6.99,2400.0,7.0,7.0,6.99,6.99,2400.0
2006-06-13 12:40:00,6.98,7.01,6.98,7.0,18400.0,6.98,7.01,6.98,7.0,18400.0
2006-06-13 12:45:00,7.0,7.0,6.99,7.0,4800.0,7.0,7.0,6.99,7.0,4800.0
2006-06-13 12:50:00,6.99,6.99,6.99,6.99,8000.0,6.99,6.99,6.99,6.99,8000.0
2006-06-13 12:55:00,6.99,6.99,6.98,6.98,10000.0,6.99,6.99,6.98,6.98,10000.0
2006-06-13 13:00:00,6.97,6.97,6.95,6.95,16400.0,6.97,6.97,6.95,6.95,16400.0
2006-06-13 13:05:00,6.94,6.95,6.93,6.93,46800.0,6.94,6.95,6.93,6.93,46800.0
2006-06-13 13:10:00,6.93,6.93,6.91,6.92,19200.0,6.93,6.93,6.91,6.92,19200.0
2006-06-13 13:15:00,6.92,6.92,6.9,6.92,20000.0,6.92,6.92,6.9,6.92,20000.0
2006-06-13 13:20:00,6.92,6.92,6.89,6.89,33200.0,6.92,6.92,6.89,6.89,33200.0
2006-06-13 13:25:00,6.87,6.92,6.87,6.92,30400.0,6.87,6.92,6.87,6.92,30400.0
2006-06-13 13:30:00,6.92,6.95,6.91,6.94,55200.0,6.92,6.95,6.91,6.94,55200.0
2006-06-13 13:35:00,6.95,6.95,6.91,6.92,26000.0,6.95,6.95,6.91,6.92,26000.0
2006-06-13 13:40:00,6.92,6.98,6.92,6.96,34800.0,6.92,6.98,6.92,6.96,34800.0
2006-06-13 13:45:00,6.96,6.99,6.96,6.98,25600.0,6.96,6.99,6.96,6.98,25600.0
2006-06-13 13:50:00,7.0,7.02,6.98,6.99,13200.0,7.0,7.02,6.98,6.99,13200.0
2006-06-13 13:55:00,6.98,6.98,6.96,6.96,10000.0,6.98,6.98,6.96,6.96,10000.0
2006-06-13 14:00:00,6.96,6.96,6.94,6.96,17200.0,6.96,6.96,6.94,6.96,17200.0
2006-06-13 14:05:00,6.96,6.96,6.93,6.94,21200.0,6.96,6.96,6.93,6.94,21200.0
2006-06-13 14:10:00,6.94,6.96,6.93,6.94,20400.0,6.94,6.96,6.93,6.94,20400.0
2006-06-13 14:15:00,6.94,6.96,6.93,6.94,36800.0,6.94,6.96,6.93,6.94,36800.0
2006-06-13 14:20:00,6.94,6.94,6.93,6.93,17600.0,6.94,6.94,6.93,6.93,17600.0
2006-06-13 14:25:00,6.94,6.96,6.93,6.93,28400.0,6.94,6.96,6.93,6.93,28400.0
2006-06-13 14:30:00,6.94,6.97,6.94,6.95,35600.0,6.94,6.97,6.94,6.95,35600.0
2006-06-13 14:35:00,6.95,6.96,6.95,6.95,73600.0,6.95,6.96,6.95,6.95,73600.0
2006-06-13 14:40:00,6.95,6.95,6.94,6.95,26400.0,6.95,6.95,6.94,6.95,26400.0
2006-06-13 14:45:00,6.94,6.95,6.92,6.93,22800.0,6.94,6.95,6.92,6.93,22800.0
2006-06-13 14:50:00,6.93,6.93,6.91,6.93,15200.0,6.93,6.93,6.91,6.93,15200.0
2006-06-13 14:55:00,6.93,6.96,6.93,6.95,27200.0,6.93,6.96,6.93,6.95,27200.0
2006-06-13 15:00:00,6.95,6.95,6.95,6.95,50400.0,6.95,6.95,6.95,6.95,50400.0
2006-06-13 15:05:00,6.95,6.95,6.93,6.95,52800.0,6.95,6.95,6.93,6.95,52800.0
2006-06-13 15:10:00,6.95,6.95,6.94,6.95,44400.0,6.95,6.95,6.94,6.95,44400.0
2006-06-13 15:15:00,6.95,6.95,6.94,6.95,14400.0,6.95,6.95,6.94,6.95,14400.0
2006-06-13 15:20:00,6.95,6.95,6.94,6.95,43200.0,6.95,6.95,6.94,6.95,43200.0
2006-06-13 15:25:00,6.95,6.98,6.95,6.95,52800.0,6.95,6.98,6.95,6.95,52800.0
2006-06-13 15:30:00,6.95,7.01,6.95,7.0,28800.0,6.95,7.01,6.95,7.0,28800.0
2006-06-13 15:35:00,7.0,7.0,6.95,6.96,35600.0,7.0,7.0,6.95,6.96,35600.0
2006-06-13 15:40:00,6.96,6.98,6.96,6.97,32000.0,6.96,6.98,6.96,6.97,32000.0
2006-06-13 15:45:00,6.96,6.96,6.93,6.93,23200.0,6.96,6.96,6.93,6.93,23200.0
2006-06-13 15:50:00,6.93,6.93,6.93,6.93,47600.0,6.93,6.93,6.93,6.93,47600.0
2006-06-13 15:55:00,6.93,6.93,6.91,6.92,64000.0,6.93,6.93,6.91,6.92,64000.0
2006-06-14 09:30:00,6.91,6.99,6.91,6.98,34800.0,6.91,6.99,6.91,6.98,34800.0
2006-06-14 09:35:00,6.98,7.02,6.98,7.0,16800.0,6.98,7.02,6.98,7.0,16800.0
2006-06-14 09:40:00,6.98,6.98,6.94,6.94,14400.0,6.98,6.98,6.94,6.94,14400.0
2006-06-14 09:45:00,6.94,6.94,6.9,6.92,43200.0,6.94,6.94,6.9,6.92,43200.0
2006-06-14 09:50:00,6.92,6.96,6.91,6.93,68000.0,6.92,6.96,6.91,6.93,68000.0
2006-06-14 09:55:00,6.93,6.95,6.89,6.95,31600.0,6.93,6.95,6.89,6.95,31600.0
2006-06-14 10:00:00,6.96,6.99,6.93,6.98,60000.0,6.96,6.99,6.93,6.98,60000.0
2006-06-14 10:05:00,6.98,6.99,6.96,6.96,16800.0,6.98,6.99,6.96,6.96,16800.0
2006-06-14 10:10:00,6.97,6.98,6.96,6.96,7600.0,6.97,6.98,6.96,6.96,7600.0
2006-06-14 10:15:00,6.94,6.96,6.94,6.96,27200.0,6.94,6.96,6.94,6.96,27200.0
2006-06-14 10:20:00,6.96,6.97,6.96,6.96,36000.0,6.96,6.97,6.96,6.96,36000.0
2006-06-14 10:25:00,6.94,6.98,6.94,6.97,11200.0,6.94,6.98,6.94,6.97,11200.0
2006-06-14 10:30:00,6.98,6.99,6.97,6.99,7600.0,6.98,6.99,6.97,6.99,7600.0
2006-06-14 10:35:00,6.99,7.03,6.99,7.01,18400.0,6.99,7.03,6.99,7.01,18400.0
2006-06-14 10:40:00,6.98,6.98,6.97,6.97,7200.0,6.98,6.98,6.97,6.97,7200.0
2006-06-14 10:45:00,6.97,6.99,6.97,6.97,18400.0,6.97,6.99,6.97,6.97,18400.0
2006-06-14 10:50:00,6.98,6.98,6.96,6.96,4800.0,6.98,6.98,6.96,6.96,4800.0
2006-06-14 10:55:00,6.96,6.97,6.96,6.96,21200.0,6.96,6.97,6.96,6.96,21200.0
2006-06-14 11:00:00,6.96,6.97,6.96,6.96,40400.0,6.96,6.97,6.96,6.96,40400.0
2006-06-14 11:05:00,6.96,6.98,6.96,6.97,57600.0,6.96,6.98,6.96,6.97,57600.0
2006-06-14 11:10:00,6.98,7.02,6.97,7.01,32800.0,6.98,7.02,6.97,7.01,32800.0
2006-06-14 11:15:00,7.01,7.01,7.0,7.0,5200.0,7.01,7.01,7.0,7.0,5200.0
2006-06-14 11:20:00,7.0,7.02,7.0,7.02,17600.0,7.0,7.02,7.0,7.02,17600.0
2006-06-14 11:25:00,7.02,7.02,6.98,7.01,11200.0,7.02,7.02,6.98,7.01,11200.0
2006-06-14 11:30:00,7.01,7.02,7.01,7.01,14400.0,7.01,7.02,7.01,7.01,14400.0
2006-06-14 11:35:00,7.01,7.05,7.01,7.03,32800.0,7.01,7.05,7.01,7.03,32800.0
2006-06-14 11:40:00,7.02,7.03,7.02,7.03,32800.0,7.02,7.03,7.02,7.03,32800.0
2006-06-14 11:45:00,7.03,7.04,7.03,7.04,2000.0,7.03,7.04,7.03,7.04,2000.0
2006-06-14 11:50:00,7.03,7.03,7.03,7.03,5600.0,7.03,7.03,7.03,7.03,5600.0
2006-06-14 11:55:00,7.03,7.03,7.01,7.01,3200.0,7.03,7.03,7.01,7.01,3200.0
2006-06-14 12:00:00,7.02,7.02,7.01,7.01,22000.0,7.02,7.02,7.01,7.01,22000.0
2006-06-14 12:05:00,7.01,7.01,7.01,7.01,24400.0,7.01,7.01,7.01,7.01,24400.0
2006-06-14 12:10:00,7.04,7.04,7.03,7.04,4000.0,7.04,7.04,7.03,7.04,4000.0
2006-06-14 12:15:00,7.04,7.04,7.04,7.04,1600.0,7.04,7.04,7.04,7.04,1600.0
2006-06-14 12:20:00,7.04,7.04,7.03,7.04,14800.0,7.04,7.04,7.03,7.04,14800.0
2006-06-14 12:25:00,7.03,7.03,7.02,7.02,8800.0,7.03,7.03,7.02,7.02,8800.0
2006-06-14 12:30:00,7.02,7.02,7.02,7.02,0.0,7.02,7.02,7.02,7.02,0.0
2006-06-14 12:35:00,7.02,7.02,7.02,7.02,1600.0,7.02,7.02,7.02,7.02,1600.0
2006-06-14 12:40:00,7.01,7.02,7.01,7.02,800.0,7.01,7.02,7.01,7.02,800.0
2006-06-14 12:45:00,7.01,7.01,7.0,7.0,5600.0,7.01,7.01,7.0,7.0,5600.0
2006-06-14 12:50:00,7.01,7.01,7.0,7.01,2400.0,7.01,7.01,7.0,7.01,2400.0
2006-06-14 12:55:00,7.01,7.01,7.0,7.0,14400.0,7.01,7.01,7.0,7.0,14400.0
2006-06-14 13:00:00,7.01,7.01,7.0,7.0,16800.0,7.01,7.01,7.0,7.0,16800.0
2006-06-14 13:05:00,7.0,7.0,6.99,6.99,24800.0,7.0,7.0,6.99,6.99,24800.0
2006-06-14 13:10:00,6.99,6.99,6.99,6.99,800.0,6.99,6.99,6.99,6.99,800.0
2006-06-14 13:15:00,7.0,7.0,6.97,6.97,17600.0,7.0,7.0,6.97,6.97,17600.0
2006-06-14 13:20:00,6.97,6.97,6.97,6.97,0.0,6.97,6.97,6.97,6.97,0.0
2006-06-14 13:25:00,6.96,6.96,6.95,6.95,5200.0,6.96,6.96,6.95,6.95,5200.0
2006-06-14 13:30:00,6.95,6.99,6.95,6.99,43600.0,6.95,6.99,6.95,6.99,43600.0
2006-06-14 13:35:00,6.99,6.99,6.97,6.97,20800.0,6.99,6.99,6.97,6.97,20800.0
2006-06-14 13:40:00,6.96,6.96,6.96,6.96,800.0,6.96,6.96,6.96,6.96,800.0
2006-06-14 13:45:00,6.98,7.0,6.98,7.0,10800.0,6.98,7.0,6.98,7.0,10800.0
2006-06-14 13:50:00,6.99,6.99,6.99,6.99,3200.0,6.99,6.99,6.99,6.99,3200.0
2006-06-14 13:55:00,6.99,7.03,6.99,7.03,26800.0,6.99,7.03,6.99,7.03,26800.0
2006-06-14 14:00:00,7.03,7.03,7.01,7.01,17600.0,7.03,7.03,7.01,7.01,17600.0
2006-06-14 14:05:00,7.03,7.05,7.03,7.04,8800.0,7.03,7.05,7.03,7.04,8800.0
2006-06-14 14:10:00,7.04,7.05,7.03,7.04,21200.0,7.04,7.05,7.03,7.04,21200.0
2006-06-14 14:15:00,7.04,7.04,7.0,7.0,8000.0,7.04,7.04,7.0,7.0,8000.0
2006-06-14 14:20:00,7.0,7.01,7.0,7.0,25200.0,7.0,7.01,7.0,7.0,25200.0
2006-06-14 14:25:00,6.99,7.0,6.98,6.99,10800.0,6.99,7.0,6.98,6.99,10800.0
2006-06-14 14:30:00,6.99,6.99,6.97,6.97,19600.0,6.99,6.99,6.97,6.97,19600.0
2006-06-14 14:35:00,6.97,6.97,6.96,6.96,2400.0,6.97,6.97,6.96,6.96,2400.0
2006-06-14 14:40:00,6.96,6.96,6.93,6.94,13200.0,6.96,6.96,6.93,6.94,13200.0
2006-06-14 14:45:00,6.94,6.95,6.92,6.95,44000.0,6.94,6.95,6.92,6.95,44000.0
2006-06-14 14:50:00,6.95,6.96,6.95,6.96,36000.0,6.95,6.96,6.95,6.96,36000.0
2006-06-14 14:55:00,6.97,7.0,6.97,6.99,32800.0,6.97,7.0,6.97,6.99,32800.0
2006-06-14 15:00:00,6.98,7.0,6.96,6.99,18800.0,6.98,7.0,6.96,6.99,18800.0
2006-06-14 15:05:00,6.99,7.02,6.99,7.01,31600.0,6.99,7.02,6.99,7.01,31600.0
2006-06-14 15:10:00,7.01,7.01,7.0,7.0,14800.0,7.01,7.01,7.0,7.0,14800.0
2006-06-14 15:15:00,7.0,7.0,6.97,6.98,34800.0,7.0,7.0,6.97,6.98,34800.0
2006-06-14 15:20:00,6.98,6.98,6.94,6.95,13600.0,6.98,6.98,6.94,6.95,13600.0
2006-06-14 15:25:00,6.94,6.96,6.93,6.94,63200.0,6.94,6.96,6.93,6.94,63200.0
2006-06-14 15:30:00,6.94,6.99,6.94,6.98,39200.0,6.94,6.99,6.94,6.98,39200.0
2006-06-14 15:35:00,6.99,7.01,6.98,7.01,83600.0,6.99,7.01,6.98,7.01,83600.0
2006-06-14 15:40:00,7.01,7.03,7.01,7.02,42400.0,7.01,7.03,7.01,7.02,42400.0
2006-06-14 15:45:00,7.02,7.06,7.02,7.04,20800.0,7.02,7.06,7.02,7.04,20800.0
2006-06-14 15:50:00,7.05,7.06,7.04,7.05,57200.0,7.05,7.06,7.04,7.05,57200.0
2006-06-14 15:55:00,7.05,7.05,7.04,7.05,36800.0,7.05,7.05,7.04,7.05,36800.0
2006-06-15 09:30:00,7.06,7.08,7.06,7.08,34000.0,7.06,7.08,7.06,7.08,34000.0
2006-06-15 09:35:00,7.09,7.11,7.05,7.06,21600.0,7.09,7.11,7.05,7.06,21600.0
2006-06-15 09:40:00,7.06,7.06,7.0,7.03,56000.0,7.06,7.06,7.0,7.03,56000.0
2006-06-15 09:45:00,7.03,7.03,6.9,6.92,45600.0,7.03,7.03,6.9,6.92,45600.0
2006-06-15 09:50:00,6.93,6.96,6.91,6.94,57200.0,6.93,6.96,6.91,6.94,57200.0
2006-06-15 09:55:00,6.95,6.97,6.93,6.97,22800.0,6.95,6.97,6.93,6.97,22800.0
2006-06-15 10:00:00,6.98,6.99,6.86,6.86,71200.0,6.98,6.99,6.86,6.86,71200.0
2006-06-15 10:05:00,6.88,6.88,6.84,6.86,31600.0,6.88,6.88,6.84,6.86,31600.0
2006-06-15 10:10:00,6.86,6.88,6.85,6.86,25600.0,6.86,6.88,6.85,6.86,25600.0
2006-06-15 10:15:00,6.87,6.87,6.85,6.85,51600.0,6.87,6.87,6.85,6.85,51600.0
2006-06-15 10:20:00,6.85,6.85,6.84,6.84,13200.0,6.85,6.85,6.84,6.84,13200.0
2006-06-15 10:25:00,6.83,6.83,6.82,6.82,35600.0,6.83,6.83,6.82,6.82,35600.0
2006-06-15 10:30:00,6.82,6.82,6.81,6.82,17200.0,6.82,6.82,6.81,6.82,17200.0
2006-06-15 10:35:00,6.82,6.85,6.82,6.85,7600.0,6.82,6.85,6.82,6.85,7600.0
2006-06-15 10:40:00,6.86,6.95,6.86,6.93,94000.0,6.86,6.95,6.86,6.93,94000.0
2006-06-15 10:45:00,6.93,6.93,6.9,6.91,32800.0,6.93,6.93,6.9,6.91,32800.0
2006-06-15 10:50:00,6.92,6.94,6.91,6.93,18800.0,6.92,6.94,6.91,6.93,18800.0
2006-06-15 10:55:00,6.92,6.92,6.9,6.9,12000.0,6.92,6.92,6.9,6.9,12000.0
2006-06-15 11:00:00,6.91,6.93,6.9,6.93,3200.0,6.91,6.93,6.9,6.93,3200.0
2006-06-15 11:05:00,6.93,6.95,6.93,6.95,14000.0,6.93,6.95,6.93,6.95,14000.0
2006-06-15 11:10:00,6.94,6.95,6.93,6.93,15600.0,6.94,6.95,6.93,6.93,15600.0
2006-06-15 11:15:00,6.93,6.95,6.92,6.95,139200.0,6.93,6.95,6.92,6.95,139200.0
2006-06-15 11:20:00,6.96,6.96,6.96,6.96,14000.0,6.96,6.96,6.96,6.96,14000.0
2006-06-15 11:25:00,6.96,6.96,6.95,6.95,9200.0,6.96,6.96,6.95,6.95,9200.0
2006-06-15 11:30:00,6.95,6.97,6.93,6.93,205600.0,6.95,6.97,6.93,6.93,205600.0
2006-06-15 11:35:00,6.93,6.95,6.93,6.94,16800.0,6.93,6.95,6.93,6.94,16800.0
2006-06-15 11:40:00,6.94,6.94,6.94,6.94,50000.0,6.94,6.94,6.94,6.94,50000.0
2006-06-15 11:45:00,6.94,6.94,6.94,6.94,26400.0,6.94,6.94,6.94,6.94,26400.0
2006-06-15 11:50:00,6.94,6.95,6.94,6.95,7200.0,6.94,6.95,6.94,6.95,7200.0
2006-06-15 11:55:00,6.95,6.97,6.95,6.97,14800.0,6.95,6.97,6.95,6.97,14800.0
2006-06-15 12:00:00,6.97,6.97,6.96,6.96,11200.0,6.97,6.97,6.96,6.96,11200.0
2006-06-15 12:05:00,6.96,6.96,6.95,6.95,6400.0,6.96,6.96,6.95,6.95,6400.0
2006-06-15 12:10:00,6.96,6.96,6.93,6.93,12000.0,6.96,6.96,6.93,6.93,12000.0
2006-06-15 12:15:00,6.93,6.93,6.93,6.93,5600.0,6.93,6.93,6.93,6.93,5600.0
2006-06-15 12:20:00,6.93,6.93,6.93,6.93,4000.0,6.93,6.93,6.93,6.93,4000.0
2006-06-15 12:25:00,6.94,6.94,6.93,6.94,10000.0,6.94,6.94,6.93,6.94,10000.0
2006-06-15 12:30:00,6.94,6.94,6.94,6.94,3600.0,6.94,6.94,6.94,6.94,3600.0
2006-06-15 12:35:00,6.94,6.96,6.94,6.95,116800.0,6.94,6.96,6.94,6.95,116800.0
2006-06-15 12:40:00,6.95,6.96,6.94,6.94,75200.0,6.95,6.96,6.94,6.94,75200.0
2006-06-15 12:45:00,6.93,6.94,6.93,6.93,4000.0,6.93,6.94,6.93,6.93,4000.0
2006-06-15 12:50:00,6.93,6.93,6.93,6.93,3600.0,6.93,6.93,6.93,6.93,3600.0
2006-06-15 12:55:00,6.93,6.93,6.92,6.92,4400.0,6.93,6.93,6.92,6.92,4400.0
2006-06-15 13:00:00,6.92,6.92,6.92,6.92,4400.0,6.92,6.92,6.92,6.92,4400.0
2006-06-15 13:05:00,6.93,6.93,6.91,6.92,92000.0,6.93,6.93,6.91,6.92,92000.0
2006-06-15 13:10:00,6.92,6.93,6.92,6.93,14400.0,6.92,6.93,6.92,6.93,14400.0
2006-06-15 13:15:00,6.94,6.95,6.94,6.95,6400.0,6.94,6.95,6.94,6.95,6400.0
2006-06-15 13:20:00,6.95,6.96,6.95,6.96,7200.0,6.95,6.96,6.95,6.96,7200.0
2006-06-15 13:25:00,6.96,6.96,6.94,6.94,11200.0,6.96,6.96,6.94,6.94,11200.0
2006-06-15 13:30:00,6.94,6.94,6.92,6.92,6800.0,6.94,6.94,6.92,6.92,6800.0
2006-06-15 13:35:00,6.92,6.92,6.92,6.92,3600.0,6.92,6.92,6.92,6.92,3600.0
2006-06-15 13:40:00,6.92,6.93,6.92,6.93,75200.0,6.92,6.93,6.92,6.93,75200.0
2006-06-15 13:45:00,6.93,6.96,6.93,6.96,16000.0,6.93,6.96,6.93,6.96,16000.0
2006-06-15 13:50:00,6.96,6.96,6.95,6.95,12400.0,6.96,6.96,6.95,6.95,12400.0
2006-06-15 13:55:00,6.95,6.97,6.95,6.97,8800.0,6.95,6.97,6.95,6.97,8800.0
2006-06-15 14:00:00,6.97,7.0,6.97,7.0,29600.0,6.97,7.0,6.97,7.0,29600.0
2006-06-15 14:05:00,7.0,7.01,7.0,7.0,12000.0,7.0,7.01,7.0,7.0,12000.0
2006-06-15 14:10:00,7.0,7.0,7.0,7.0,1600.0,7.0,7.0,7.0,7.0,1600.0
2006-06-15 14:15:00,7.0,7.05,7.0,7.05,20000.0,7.0,7.05,7.0,7.05,20000.0
2006-06-15 14:20:00,7.06,7.08,7.06,7.08,57200.0,7.06,7.08,7.06,7.08,57200.0
2006-06-15 14:25:00,7.08,7.09,7.07,7.09,40800.0,7.08,7.09,7.07,7.09,40800.0
2006-06-15 14:30:00,7.09,7.11,7.09,7.11,23600.0,7.09,7.11,7.09,7.11,23600.0
2006-06-15 14:35:00,7.11,7.11,7.09,7.1,34400.0,7.11,7.11,7.09,7.1,34400.0
2006-06-15 14:40:00,7.1,7.11,7.1,7.11,15600.0,7.1,7.11,7.1,7.11,15600.0
2006-06-15 14:45:00,7.11,7.12,7.09,7.1,39600.0,7.11,7.12,7.09,7.1,39600.0
2006-06-15 14:50:00,7.11,7.11,7.1,7.1,14400.0,7.11,7.11,7.1,7.1,14400.0
2006-06-15 14:55:00,7.1,7.11,7.1,7.11,18800.0,7.1,7.11,7.1,7.11,18800.0
2006-06-15 15:00:00,7.11,7.11,7.08,7.1,14000.0,7.11,7.11,7.08,7.1,14000.0
2006-06-15 15:05:00,7.1,7.1,7.09,7.09,5200.0,7.1,7.1,7.09,7.09,5200.0
2006-06-15 15:10:00,7.09,7.09,7.08,7.09,13200.0,7.09,7.09,7.08,7.09,13200.0
2006-06-15 15:15:00,7.08,7.08,7.07,7.07,26400.0,7.08,7.08,7.07,7.07,26400.0
2006-06-15 15:20:00,7.07,7.08,7.06,7.07,27200.0,7.07,7.08,7.06,7.07,27200.0
2006-06-15 15:25:00,7.07,7.08,7.07,7.07,28000.0,7.07,7.08,7.07,7.07,28000.0
2006-06-15 15:30:00,7.06,7.07,7.06,7.07,28400.0,7.06,7.07,7.06,7.07,28400.0
2006-06-15 15:35:00,7.07,7.07,7.07,7.07,28800.0,7.07,7.07,7.07,7.07,28800.0
2006-06-15 15:40:00,7.07,7.11,7.07,7.1,50000.0,7.07,7.11,7.07,7.1,50000.0
2006-06-15 15:45:00,7.1,7.11,7.08,7.08,64400.0,7.1,7.11,7.08,7.08,64400.0
2006-06-15 15:50:00,7.08,7.08,7.04,7.06,44400.0,7.08,7.08,7.04,7.06,44400.0
2006-06-15 15:55:00,7.06,7.06,7.06,7.06,48400.0,7.06,7.06,7.06,7.06,48400.0
2006-06-16 09:30:00,7.06,7.12,7.06,7.07,694800.0,7.06,7.12,7.06,7.07,694800.0
2006-06-16 09:35:00,7.06,7.12,7.05,7.1,40800.0,7.06,7.12,7.05,7.1,40800.0
2006-06-16 09:40:00,7.1,7.1,7.05,7.05,12800.0,7.1,7.1,7.05,7.05,12800.0
2006-06-16 09:45:00,7.05,7.08,7.03,7.08,8800.0,7.05,7.08,7.03,7.08,8800.0
2006-06-16 09:50:00,7.08,7.09,7.08,7.09,8800.0,7.08,7.09,7.08,7.09,8800.0
2006-06-16 09:55:00,7.08,7.08,7.06,7.08,5200.0,7.08,7.08,7.06,7.08,5200.0
2006-06-16 10:00:00,7.07,7.07,7.04,7.05,4800.0,7.07,7.07,7.04,7.05,4800.0
2006-06-16 10:05:00,7.05,7.05,7.02,7.02,8400.0,7.05,7.05,7.02,7.02,8400.0
2006-06-16 10:10:00,7.01,7.02,7.0,7.02,12800.0,7.01,7.02,7.0,7.02,12800.0
2006-06-16 10:15:00,7.02,7.02,7.0,7.0,5600.0,7.02,7.02,7.0,7.0,5600.0
2006-06-16 10:20:00,7.0,7.01,6.98,7.01,19200.0,7.0,7.01,6.98,7.01,19200.0
2006-06-16 10:25:00,7.01,7.01,7.0,7.0,11200.0,7.01,7.01,7.0,7.0,11200.0
2006-06-16 10:30:00,7.01,7.01,7.0,7.01,10000.0,7.01,7.01,7.0,7.01,10000.0
2006-06-16 10:35:00,7.01,7.03,7.01,7.03,9600.0,7.01,7.03,7.01,7.03,9600.0
2006-06-16 10:40:00,7.03,7.03,7.0,7.0,14400.0,7.03,7.03,7.0,7.0,14400.0
2006-06-16 10:45:00,7.0,7.0,6.98,6.98,27200.0,7.0,7.0,6.98,6.98,27200.0
2006-06-16 10:50:00,6.98,6.99,6.98,6.98,9600.0,6.98,6.99,6.98,6.98,9600.0
2006-06-16 10:55:00,6.98,6.98,6.96,6.96,33200.0,6.98,6.98,6.96,6.96,33200.0
2006-06-16 11:00:00,6.96,7.01,6.96,7.01,6800.0,6.96,7.01,6.96,7.01,6800.0
2006-06-16 11:05:00,7.01,7.06,7.01,7.05,32800.0,7.01,7.06,7.01,7.05,32800.0
2006-06-16 11:10:00,7.05,7.05,7.05,7.05,5600.0,7.05,7.05,7.05,7.05,5600.0
2006-06-16 11:15:00,7.05,7.05,7.05,7.05,3600.0,7.05,7.05,7.05,7.05,3600.0
2006-06-16 11:20:00,7.05,7.05,7.0,7.0,15600.0,7.05,7.05,7.0,7.0,15600.0
2006-06-16 11:25:00,7.0,7.04,6.99,7.04,14800.0,7.0,7.04,6.99,7.04,14800.0
2006-06-16 11:30:00,7.03,7.04,7.02,7.02,17600.0,7.03,7.04,7.02,7.02,17600.0
2006-06-16 11:35:00,7.02,7.07,7.02,7.06,12800.0,7.02,7.07,7.02,7.06,12800.0
2006-06-16 11:40:00,7.06,7.06,7.03,7.05,8000.0,7.06,7.06,7.03,7.05,8000.0
2006-06-16 11:45:00,7.05,7.06,7.05,7.06,7600.0,7.05,7.06,7.05,7.06,7600.0
2006-06-16 11:50:00,7.06,7.06,7.05,7.06,6000.0,7.06,7.06,7.05,7.06,6000.0
2006-06-16 11:55:00,7.07,7.07,7.06,7.06,2000.0,7.07,7.07,7.06,7.06,2000.0
2006-06-16 12:00:00,7.06,7.08,7.06,7.08,6800.0,7.06,7.08,7.06,7.08,6800.0
2006-06-16 12:05:00,7.08,7.09,7.08,7.09,14400.0,7.08,7.09,7.08,7.09,14400.0
2006-06-16 12:10:00,7.09,7.09,7.07,7.07,11200.0,7.09,7.09,7.07,7.07,11200.0
2006-06-16 12:15:00,7.09,7.09,7.06,7.07,6800.0,7.09,7.09,7.06,7.07,6800.0
2006-06-16 12:20:00,7.06,7.06,7.04,7.04,6800.0,7.06,7.06,7.04,7.04,6800.0
2006-06-16 12:25:00,7.04,7.04,7.02,7.02,1600.0,7.04,7.04,7.02,7.02,1600.0
2006-06-16 12:30:00,7.04,7.04,7.02,7.02,5200.0,7.04,7.04,7.02,7.02,5200.0
2006-06-16 12:35:00,7.02,7.03,7.02,7.03,14400.0,7.02,7.03,7.02,7.03,14400.0
2006-06-16 12:40:00,7.03,7.05,7.03,7.04,6000.0,7.03,7.05,7.03,7.04,6000.0
2006-06-16 12:45:00,7.03,7.03,7.02,7.02,5600.0,7.03,7.03,7.02,7.02,5600.0
2006-06-16 12:50:00,7.02,7.02,7.0,7.0,8000.0,7.02,7.02,7.0,7.0,8000.0
2006-06-16 12:55:00,7.01,7.04,7.01,7.04,8000.0,7.01,7.04,7.01,7.04,8000.0
2006-06-16 13:00:00,7.04,7.05,7.04,7.05,4400.0,7.04,7.05,7.04,7.05,4400.0
2006-06-16 13:05:00,7.04,7.04,7.04,7.04,11200.0,7.04,7.04,7.04,7.04,11200.0
2006-06-16 13:10:00,7.04,7.04,7.04,7.04,0.0,7.04,7.04,7.04,7.04,0.0
2006-06-16 13:15:00,7.04,7.04,7.04,7.04,4800.0,7.04,7.04,7.04,7.04,4800.0
2006-06-16 13:20:00,7.04,7.04,7.04,7.04,15600.0,7.04,7.04,7.04,7.04,15600.0
2006-06-16 13:25:00,7.04,7.06,7.04,7.06,10000.0,7.04,7.06,7.04,7.06,10000.0
2006-06-16 13:30:00,7.06,7.06,7.05,7.05,4400.0,7.06,7.06,7.05,7.05,4400.0
2006-06-16 13:35:00,7.05,7.05,7.05,7.05,2800.0,7.05,7.05,7.05,7.05,2800.0
2006-06-16 13:40:00,7.05,7.06,7.05,7.06,2400.0,7.05,7.06,7.05,7.06,2400.0
2006-06-16 13:45:00,7.06,7.07,7.06,7.07,4800.0,7.06,7.07,7.06,7.07,4800.0
2006-06-16 13:50:00,7.07,7.07,7.06,7.06,3600.0,7.07,7.07,7.06,7.06,3600.0
2006-06-16 13:55:00,7.07,7.07,7.07,7.07,4400.0,7.07,7.07,7.07,7.07,4400.0
2006-06-16 14:00:00,7.07,7.07,7.06,7.06,4800.0,7.07,7.07,7.06,7.06,4800.0
2006-06-16 14:05:00,7.06,7.06,7.06,7.06,7200.0,7.06,7.06,7.06,7.06,7200.0
2006-06-16 14:10:00,7.06,7.09,7.06,7.08,36400.0,7.06,7.09,7.06,7.08,36400.0
2006-06-16 14:15:00,7.09,7.09,7.08,7.08,6400.0,7.09,7.09,7.08,7.08,6400.0
2006-06-16 14:20:00,7.08,7.08,7.06,7.08,13200.0,7.08,7.08,7.06,7.08,13200.0
2006-06-16 14:25:00,7.07,7.07,7.05,7.07,7200.0,7.07,7.07,7.05,7.07,7200.0
2006-06-16 14:30:00,7.06,7.06,7.01,7.01,148800.0,7.06,7.06,7.01,7.01,148800.0
2006-06-16 14:35:00,7.01,7.01,6.98,7.0,42000.0,7.01,7.01,6.98,7.0,42000.0
2006-06-16 14:40:00,7.0,7.02,7.0,7.0,16400.0,7.0,7.02,7.0,7.0,16400.0
2006-06-16 14:45:00,7.0,7.03,7.0,7.02,12000.0,7.0,7.03,7.0,7.02,12000.0
2006-06-16 14:50:00,7.02,7.03,7.01,7.03,12400.0,7.02,7.03,7.01,7.03,12400.0
2006-06-16 14:55:00,7.03,7.04,7.03,7.04,10000.0,7.03,7.04,7.03,7.04,10000.0
2006-06-16 15:00:00,7.04,7.04,7.03,7.03,20800.0,7.04,7.04,7.03,7.03,20800.0
2006-06-16 15:05:00,7.04,7.04,7.03,7.03,27200.0,7.04,7.04,7.03,7.03,27200.0
2006-06-16 15:10:00,7.03,7.04,7.03,7.04,3200.0,7.03,7.04,7.03,7.04,3200.0
2006-06-16 15:15:00,7.04,7.04,7.03,7.03,9600.0,7.04,7.04,7.03,7.03,9600.0
2006-06-16 15:20:00,7.03,7.03,7.03,7.03,10800.0,7.03,7.03,7.03,7.03,10800.0
2006-06-16 15:25:00,7.03,7.03,7.02,7.03,6400.0,7.03,7.03,7.02,7.03,6400.0
2006-06-16 15:30:00,7.03,7.03,7.02,7.02,15600.0,7.03,7.03,7.02,7.02,15600.0
2006-06-16 15:35:00,7.02,7.02,7.0,7.01,37600.0,7.02,7.02,7.0,7.01,37600.0
2006-06-16 15:40:00,7.01,7.03,7.01,7.03,23200.0,7.01,7.03,7.01,7.03,23200.0
2006-06-16 15:45:00,7.02,7.03,7.01,7.03,44800.0,7.02,7.03,7.01,7.03,44800.0
2006-06-16 15:50:00,7.03,7.04,7.02,7.04,23600.0,7.03,7.04,7.02,7.04,23600.0
2006-06-16 15:55:00,7.04,7.04,7.04,7.04,30000.0,7.04,7.04,7.04,7.04,30000.0
2006-06-19 09:30:00,7.06,7.08,7.02,7.02,13200.0,7.06,7.08,7.02,7.02,13200.0
2006-06-19 09:35:00,7.01,7.05,7.01,7.03,11600.0,7.01,7.05,7.01,7.03,11600.0
2006-06-19 09:40:00,7.03,7.05,7.03,7.03,25600.0,7.03,7.05,7.03,7.03,25600.0
2006-06-19 09:45:00,7.03,7.03,7.01,7.02,36000.0,7.03,7.03,7.01,7.02,36000.0
2006-06-19 09:50:00,7.02,7.05,7.02,7.02,10800.0,7.02,7.05,7.02,7.02,10800.0
2006-06-19 09:55:00,7.02,7.02,7.0,7.01,17600.0,7.02,7.02,7.0,7.01,17600.0
2006-06-19 10:00:00,7.01,7.03,7.01,7.01,480000.0,7.01,7.03,7.01,7.01,480000.0
2006-06-19 10:05:00,7.02,7.03,7.0,7.0,97200.0,7.02,7.03,7.0,7.0,97200.0
2006-06-19 10:10:00,7.0,7.01,6.98,6.98,100800.0,7.0,7.01,6.98,6.98,100800.0
2006-06-19 10:15:00,6.99,6.99,6.97,6.98,34000.0,6.99,6.99,6.97,6.98,34000.0
2006-06-19 10:20:00,6.99,7.02,6.99,7.0,16800.0,6.99,7.02,6.99,7.0,16800.0
2006-06-19 10:25:00,6.98,6.98,6.96,6.98,20400.0,6.98,6.98,6.96,6.98,20400.0
2006-06-19 10:30:00,6.98,6.99,6.98,6.99,10800.0,6.98,6.99,6.98,6.99,10800.0
2006-06-19 10:35:00,6.99,6.99,6.97,6.98,33200.0,6.99,6.99,6.97,6.98,33200.0
2006-06-19 10:40:00,6.97,6.97,6.95,6.95,15200.0,6.97,6.97,6.95,6.95,15200.0
2006-06-19 10:45:00,6.95,6.97,6.95,6.96,15600.0,6.95,6.97,6.95,6.96,15600.0
2006-06-19 10:50:00,6.96,6.97,6.96,6.96,10800.0,6.96,6.97,6.96,6.96,10800.0
2006-06-19 10:55:00,6.96,6.96,6.96,6.96,4000.0,6.96,6.96,6.96,6.96,4000.0
2006-06-19 11:00:00,6.96,6.98,6.96,6.98,6000.0,6.96,6.98,6.96,6.98,6000.0
2006-06-19 11:05:00,6.97,6.97,6.96,6.97,4400.0,6.97,6.97,6.96,6.97,4400.0
2006-06-19 11:10:00,6.97,7.0,6.97,6.99,8800.0,6.97,7.0,6.97,6.99,8800.0
2006-06-19 11:15:00,6.99,7.0,6.99,7.0,16400.0,6.99,7.0,6.99,7.0,16400.0
2006-06-19 11:20:00,6.99,6.99,6.99,6.99,5200.0,6.99,6.99,6.99,6.99,5200.0
2006-06-19 11:25:00,6.98,6.98,6.95,6.96,8800.0,6.98,6.98,6.95,6.96,8800.0
2006-06-19 11:30:00,6.96,6.97,6.96,6.96,10800.0,6.96,6.97,6.96,6.96,10800.0
2006-06-19 11:35:00,6.95,6.95,6.95,6.95,45600.0,6.95,6.95,6.95,6.95,45600.0
2006-06-19 11:40:00,6.95,6.96,6.92,6.93,488800.0,6.95,6.96,6.92,6.93,488800.0
2006-06-19 11:45:00,6.93,6.95,6.92,6.95,9200.0,6.93,6.95,6.92,6.95,9200.0
2006-06-19 11:50:00,6.96,6.98,6.9,6.9,52000.0,6.96,6.98,6.9,6.9,52000.0
2006-06-19 11:55:00,6.93,6.93,6.89,6.9,11200.0,6.93,6.93,6.89,6.9,11200.0
2006-06-19 12:00:00,6.9,6.91,6.9,6.9,18400.0,6.9,6.91,6.9,6.9,18400.0
2006-06-19 12:05:00,6.9,6.91,6.9,6.91,3200.0,6.9,6.91,6.9,6.91,3200.0
2006-06-19 12:10:00,6.92,6.92,6.91,6.92,8800.0,6.92,6.92,6.91,6.92,8800.0
2006-06-19 12:15:00,6.91,6.91,6.91,6.91,7200.0,6.91,6.91,6.91,6.91,7200.0
2006-06-19 12:20:00,6.91,6.92,6.91,6.91,4000.0,6.91,6.92,6.91,6.91,4000.0
2006-06-19 12:25:00,6.92,6.92,6.91,6.92,8000.0,6.92,6.92,6.91,6.92,8000.0
2006-06-19 12:30:00,6.91,6.93,6.91,6.92,15600.0,6.91,6.93,6.91,6.92,15600.0
2006-06-19 12:35:00,6.92,6.92,6.91,6.91,10000.0,6.92,6.92,6.91,6.91,10000.0
2006-06-19 12:40:00,6.91,6.91,6.91,6.91,6400.0,6.91,6.91,6.91,6.91,6400.0
2006-06-19 12:45:00,6.91,6.91,6.91,6.91,7200.0,6.91,6.91,6.91,6.91,7200.0
2006-06-19 12:50:00,6.91,6.91,6.89,6.89,13200.0,6.91,6.91,6.89,6.89,13200.0
2006-06-19 12:55:00,6.89,6.94,6.88,6.91,43200.0,6.89,6.94,6.88,6.91,43200.0
2006-06-19 13:00:00,6.9,6.91,6.9,6.9,16000.0,6.9,6.91,6.9,6.9,16000.0
2006-06-19 13:05:00,6.9,6.9,6.89,6.9,14000.0,6.9,6.9,6.89,6.9,14000.0
2006-06-19 13:10:00,6.9,6.9,6.88,6.88,12000.0,6.9,6.9,6.88,6.88,12000.0
2006-06-19 13:15:00,6.89,6.89,6.88,6.89,8400.0,6.89,6.89,6.88,6.89,8400.0
2006-06-19 13:20:00,6.88,6.89,6.88,6.88,3600.0,6.88,6.89,6.88,6.88,3600.0
2006-06-19 13:25:00,6.88,6.88,6.88,6.88,12000.0,6.88,6.88,6.88,6.88,12000.0
2006-06-19 13:30:00,6.89,6.9,6.87,6.87,13600.0,6.89,6.9,6.87,6.87,13600.0
2006-06-19 13:35:00,6.87,6.87,6.87,6.87,10800.0,6.87,6.87,6.87,6.87,10800.0
2006-06-19 13:40:00,6.88,6.88,6.86,6.86,10400.0,6.88,6.88,6.86,6.86,10400.0
2006-06-19 13:45:00,6.87,6.88,6.87,6.88,1200.0,6.87,6.88,6.87,6.88,1200.0
2006-06-19 13:50:00,6.88,6.89,6.88,6.88,15600.0,6.88,6.89,6.88,6.88,15600.0
2006-06-19 13:55:00,6.88,6.88,6.87,6.87,3600.0,6.88,6.88,6.87,6.87,3600.0
2006-06-19 14:00:00,6.87,6.87,6.87,6.87,2800.0,6.87,6.87,6.87,6.87,2800.0
2006-06-19 14:05:00,6.87,6.88,6.87,6.88,10400.0,6.87,6.88,6.87,6.88,10400.0
2006-06-19 14:10:00,6.88,6.89,6.87,6.89,26000.0,6.88,6.89,6.87,6.89,26000.0
2006-06-19 14:15:00,6.9,6.91,6.9,6.91,14400.0,6.9,6.91,6.9,6.91,14400.0
2006-06-19 14:20:00,6.91,6.91,6.89,6.89,23200.0,6.91,6.91,6.89,6.89,23200.0
2006-06-19 14:25:00,6.89,6.89,6.88,6.88,30000.0,6.89,6.89,6.88,6.88,30000.0
2006-06-19 14:30:00,6.88,6.88,6.88,6.88,9600.0,6.88,6.88,6.88,6.88,9600.0
2006-06-19 14:35:00,6.88,6.88,6.88,6.88,14000.0,6.88,6.88,6.88,6.88,14000.0
2006-06-19 14:40:00,6.88,6.89,6.87,6.88,16800.0,6.88,6.89,6.87,6.88,16800.0
2006-06-19 14:45:00,6.87,6.87,6.87,6.87,6400.0,6.87,6.87,6.87,6.87,6400.0
2006-06-19 14:50:00,6.87,6.89,6.87,6.88,18800.0,6.87,6.89,6.87,6.88,18800.0
2006-06-19 14:55:00,6.88,6.88,6.85,6.86,26800.0,6.88,6.88,6.85,6.86,26800.0
2006-06-19 15:00:00,6.85,6.86,6.85,6.86,12000.0,6.85,6.86,6.85,6.86,12000.0
2006-06-19 15:05:00,6.87,6.88,6.87,6.88,11600.0,6.87,6.88,6.87,6.88,11600.0
2006-06-19 15:10:00,6.88,6.89,6.88,6.88,26800.0,6.88,6.89,6.88,6.88,26800.0
2006-06-19 15:15:00,6.88,6.89,6.88,6.89,27200.0,6.88,6.89,6.88,6.89,27200.0
2006-06-19 15:20:00,6.89,6.9,6.89,6.9,18000.0,6.89,6.9,6.89,6.9,18000.0
2006-06-19 15:25:00,6.9,6.91,6.9,6.91,29200.0,6.9,6.91,6.9,6.91,29200.0
2006-06-19 15:30:00,6.91,6.93,6.91,6.93,32000.0,6.91,6.93,6.91,6.93,32000.0
2006-06-19 15:35:00,6.93,6.93,6.92,6.92,42000.0,6.93,6.93,6.92,6.92,42000.0
2006-06-19 15:40:00,6.92,6.92,6.89,6.89,40400.0,6.92,6.92,6.89,6.89,40400.0
2006-06-19 15:45:00,6.88,6.88,6.87,6.87,20800.0,6.88,6.88,6.87,6.87,20800.0
2006-06-19 15:50:00,6.87,6.9,6.87,6.9,48800.0,6.87,6.9,6.87,6.9,48800.0
2006-06-19 15:55:00,6.9,6.91,6.9,6.91,33200.0,6.9,6.91,6.9,6.91,33200.0
2006-06-20 09:30:00,6.94,6.96,6.94,6.96,15200.0,6.94,6.96,6.94,6.96,15200.0
2006-06-20 09:35:00,6.99,7.0,6.95,6.95,16000.0,6.99,7.0,6.95,6.95,16000.0
2006-06-20 09:40:00,6.95,6.95,6.92,6.92,27600.0,6.95,6.95,6.92,6.92,27600.0
2006-06-20 09:45:00,6.91,6.91,6.89,6.9,28000.0,6.91,6.91,6.89,6.9,28000.0
2006-06-20 09:50:00,6.89,6.91,6.89,6.91,52000.0,6.89,6.91,6.89,6.91,52000.0
2006-06-20 09:55:00,6.9,6.9,6.89,6.89,14800.0,6.9,6.9,6.89,6.89,14800.0
2006-06-20 10:00:00,6.89,6.89,6.85,6.87,19600.0,6.89,6.89,6.85,6.87,19600.0
2006-06-20 10:05:00,6.88,6.88,6.86,6.86,15600.0,6.88,6.88,6.86,6.86,15600.0
2006-06-20 10:10:00,6.86,6.86,6.84,6.84,11600.0,6.86,6.86,6.84,6.84,11600.0
2006-06-20 10:15:00,6.84,6.85,6.84,6.84,24400.0,6.84,6.85,6.84,6.84,24400.0
2006-06-20 10:20:00,6.84,6.84,6.8,6.81,27600.0,6.84,6.84,6.8,6.81,27600.0
2006-06-20 10:25:00,6.81,6.81,6.8,6.81,18000.0,6.81,6.81,6.8,6.81,18000.0
2006-06-20 10:30:00,6.81,6.84,6.81,6.82,20800.0,6.81,6.84,6.81,6.82,20800.0
2006-06-20 10:35:00,6.82,6.83,6.82,6.82,28000.0,6.82,6.83,6.82,6.82,28000.0
2006-06-20 10:40:00,6.82,6.82,6.82,6.82,16000.0,6.82,6.82,6.82,6.82,16000.0
2006-06-20 10:45:00,6.82,6.82,6.82,6.82,8800.0,6.82,6.82,6.82,6.82,8800.0
2006-06-20 10:50:00,6.82,6.84,6.82,6.84,12000.0,6.82,6.84,6.82,6.84,12000.0
2006-06-20 10:55:00,6.84,6.84,6.84,6.84,8800.0,6.84,6.84,6.84,6.84,8800.0
2006-06-20 11:00:00,6.84,6.85,6.84,6.84,15200.0,6.84,6.85,6.84,6.84,15200.0
2006-06-20 11:05:00,6.84,6.84,6.84,6.84,4000.0,6.84,6.84,6.84,6.84,4000.0
2006-06-20 11:10:00,6.84,6.84,6.83,6.84,22000.0,6.84,6.84,6.83,6.84,22000.0
2006-06-20 11:15:00,6.83,6.83,6.82,6.82,4400.0,6.83,6.83,6.82,6.82,4400.0
2006-06-20 11:20:00,6.82,6.82,6.81,6.82,13600.0,6.82,6.82,6.81,6.82,13600.0
2006-06-20 11:25:00,6.82,6.83,6.82,6.83,6400.0,6.82,6.83,6.82,6.83,6400.0
2006-06-20 11:30:00,6.84,6.84,6.83,6.84,35600.0,6.84,6.84,6.83,6.84,35600.0
2006-06-20 11:35:00,6.84,6.84,6.84,6.84,31600.0,6.84,6.84,6.84,6.84,31600.0
2006-06-20 11:40:00,6.84,6.84,6.83,6.83,10000.0,6.84,6.84,6.83,6.83,10000.0
2006-06-20 11:45:00,6.83,6.83,6.82,6.83,2800.0,6.83,6.83,6.82,6.83,2800.0
2006-06-20 11:50:00,6.82,6.82,6.82,6.82,3600.0,6.82,6.82,6.82,6.82,3600.0
2006-06-20 11:55:00,6.82,6.83,6.82,6.83,21600.0,6.82,6.83,6.82,6.83,21600.0
2006-06-20 12:00:00,6.83,6.83,6.83,6.83,4400.0,6.83,6.83,6.83,6.83,4400.0
2006-06-20 12:05:00,6.83,6.83,6.83,6.83,31600.0,6.83,6.83,6.83,6.83,31600.0
2006-06-20 12:10:00,6.83,6.83,6.81,6.82,7600.0,6.83,6.83,6.81,6.82,7600.0
2006-06-20 12:15:00,6.82,6.82,6.82,6.82,400.0,6.82,6.82,6.82,6.82,400.0
2006-06-20 12:20:00,6.82,6.82,6.82,6.82,3200.0,6.82,6.82,6.82,6.82,3200.0
2006-06-20 12:25:00,6.82,6.82,6.81,6.81,7200.0,6.82,6.82,6.81,6.81,7200.0
2006-06-20 12:30:00,6.81,6.81,6.79,6.79,26000.0,6.81,6.81,6.79,6.79,26000.0
2006-06-20 12:35:00,6.79,6.79,6.76,6.76,30800.0,6.79,6.79,6.76,6.76,30800.0
2006-06-20 12:40:00,6.76,6.77,6.76,6.77,17200.0,6.76,6.77,6.76,6.77,17200.0
2006-06-20 12:45:00,6.77,6.77,6.75,6.75,8000.0,6.77,6.77,6.75,6.75,8000.0
2006-06-20 12:50:00,6.75,6.75,6.73,6.73,17200.0,6.75,6.75,6.73,6.73,17200.0
2006-06-20 12:55:00,6.73,6.73,6.73,6.73,14800.0,6.73,6.73,6.73,6.73,14800.0
2006-06-20 13:00:00,6.73,6.73,6.72,6.72,35600.0,6.73,6.73,6.72,6.72,35600.0
2006-06-20 13:05:00,6.72,6.73,6.72,6.73,37200.0,6.72,6.73,6.72,6.73,37200.0
2006-06-20 13:10:00,6.73,6.73,6.72,6.73,103200.0,6.73,6.73,6.72,6.73,103200.0
2006-06-20 13:15:00,6.73,6.73,6.72,6.73,8000.0,6.73,6.73,6.72,6.73,8000.0
2006-06-20 13:20:00,6.73,6.73,6.72,6.73,17200.0,6.73,6.73,6.72,6.73,17200.0
2006-06-20 13:25:00,6.73,6.73,6.72,6.73,20400.0,6.73,6.73,6.72,6.73,20400.0
2006-06-20 13:30:00,6.73,6.73,6.71,6.71,46800.0,6.73,6.73,6.71,6.71,46800.0
2006-06-20 13:35:00,6.72,6.72,6.71,6.72,16000.0,6.72,6.72,6.71,6.72,16000.0
2006-06-20 13:40:00,6.72,6.72,6.71,6.72,70000.0,6.72,6.72,6.71,6.72,70000.0
2006-06-20 13:45:00,6.72,6.72,6.69,6.7,36400.0,6.72,6.72,6.69,6.7,36400.0
2006-06-20 13:50:00,6.7,6.7,6.69,6.69,60400.0,6.7,6.7,6.69,6.69,60400.0
2006-06-20 13:55:00,6.69,6.7,6.68,6.69,29600.0,6.69,6.7,6.68,6.69,29600.0
2006-06-20 14:00:00,6.69,6.7,6.66,6.66,333200.0,6.69,6.7,6.66,6.66,333200.0
2006-06-20 14:05:00,6.66,6.68,6.66,6.67,33200.0,6.66,6.68,6.66,6.67,33200.0
2006-06-20 14:10:00,6.67,6.68,6.67,6.68,20800.0,6.67,6.68,6.67,6.68,20800.0
2006-06-20 14:15:00,6.67,6.68,6.67,6.68,30000.0,6.67,6.68,6.67,6.68,30000.0
2006-06-20 14:20:00,6.68,6.68,6.64,6.64,218400.0,6.68,6.68,6.64,6.64,218400.0
2006-06-20 14:25:00,6.64,6.65,6.64,6.65,24400.0,6.64,6.65,6.64,6.65,24400.0
2006-06-20 14:30:00,6.65,6.67,6.65,6.67,18400.0,6.65,6.67,6.65,6.67,18400.0
2006-06-20 14:35:00,6.67,6.68,6.66,6.68,23200.0,6.67,6.68,6.66,6.68,23200.0
2006-06-20 14:40:00,6.68,6.69,6.67,6.68,40400.0,6.68,6.69,6.67,6.68,40400.0
2006-06-20 14:45:00,6.68,6.68,6.67,6.68,11200.0,6.68,6.68,6.67,6.68,11200.0
2006-06-20 14:50:00,6.68,6.71,6.68,6.71,33600.0,6.68,6.71,6.68,6.71,33600.0
2006-06-20 14:55:00,6.71,6.71,6.7,6.7,20000.0,6.71,6.71,6.7,6.7,20000.0
2006-06-20 15:00:00,6.7,6.7,6.69,6.7,14800.0,6.7,6.7,6.69,6.7,14800.0
2006-06-20 15:05:00,6.7,6.7,6.68,6.68,33600.0,6.7,6.7,6.68,6.68,33600.0
2006-06-20 15:10:00,6.68,6.69,6.68,6.68,26800.0,6.68,6.69,6.68,6.68,26800.0
2006-06-20 15:15:00,6.68,6.69,6.68,6.69,37600.0,6.68,6.69,6.68,6.69,37600.0
2006-06-20 15:20:00,6.69,6.69,6.66,6.66,35600.0,6.69,6.69,6.66,6.66,35600.0
2006-06-20 15:25:00,6.65,6.66,6.63,6.65,123200.0,6.65,6.66,6.63,6.65,123200.0
2006-06-20 15:30:00,6.65,6.67,6.65,6.67,41200.0,6.65,6.67,6.65,6.67,41200.0
2006-06-20 15:35:00,6.67,6.68,6.66,6.66,71200.0,6.67,6.68,6.66,6.66,71200.0
2006-06-20 15:40:00,6.66,6.66,6.64,6.65,100400.0,6.66,6.66,6.64,6.65,100400.0
2006-06-20 15:45:00,6.65,6.65,6.61,6.62,198000.0,6.65,6.65,6.61,6.62,198000.0
2006-06-20 15:50:00,6.62,6.63,6.62,6.62,96000.0,6.62,6.63,6.62,6.62,96000.0
2006-06-20 15:55:00,6.62,6.62,6.61,6.61,246800.0,6.62,6.62,6.61,6.61,246800.0
2006-06-21 09:35:00,6.12,6.25,6.12,6.25,54400.0,6.12,6.25,6.12,6.25,54400.0
2006-06-21 09:40:00,6.25,6.25,6.12,6.12,3600.0,6.25,6.25,6.12,6.12,3600.0
2006-06-21 09:45:00,6.11,6.23,6.11,6.22,526000.0,6.11,6.23,6.11,6.22,526000.0
2006-06-21 09:50:00,6.22,6.25,6.21,6.24,468000.0,6.22,6.25,6.21,6.24,468000.0
2006-06-21 09:55:00,6.24,6.25,6.24,6.24,130400.0,6.24,6.25,6.24,6.24,130400.0
2006-06-21 10:00:00,6.24,6.24,6.17,6.21,145200.0,6.24,6.24,6.17,6.21,145200.0
2006-06-21 10:05:00,6.21,6.21,6.14,6.14,139600.0,6.21,6.21,6.14,6.14,139600.0
2006-06-21 10:10:00,6.14,6.21,6.14,6.2,376400.0,6.14,6.21,6.14,6.2,376400.0
2006-06-21 10:15:00,6.2,6.22,6.2,6.21,299600.0,6.2,6.22,6.2,6.21,299600.0
2006-06-21 10:20:00,6.21,6.21,6.18,6.18,298800.0,6.21,6.21,6.18,6.18,298800.0
2006-06-21 10:25:00,6.18,6.22,6.18,6.22,64000.0,6.18,6.22,6.18,6.22,64000.0
2006-06-21 10:30:00,6.22,6.26,6.22,6.24,580000.0,6.22,6.26,6.22,6.24,580000.0
2006-06-21 10:35:00,6.24,6.25,6.21,6.23,142000.0,6.24,6.25,6.21,6.23,142000.0
2006-06-21 10:40:00,6.23,6.25,6.22,6.23,59600.0,6.23,6.25,6.22,6.23,59600.0
2006-06-21 10:45:00,6.23,6.23,6.22,6.22,52000.0,6.23,6.23,6.22,6.22,52000.0
2006-06-21 10:50:00,6.22,6.25,6.22,6.22,188000.0,6.22,6.25,6.22,6.22,188000.0
2006-06-21 10:55:00,6.22,6.23,6.22,6.22,62800.0,6.22,6.23,6.22,6.22,62800.0
2006-06-21 11:00:00,6.23,6.24,6.23,6.23,91200.0,6.23,6.24,6.23,6.23,91200.0
2006-06-21 11:05:00,6.23,6.25,6.22,6.22,144800.0,6.23,6.25,6.22,6.22,144800.0
2006-06-21 11:10:00,6.22,6.23,6.22,6.22,269600.0,6.22,6.23,6.22,6.22,269600.0
2006-06-21 11:15:00,6.22,6.24,6.22,6.24,88000.0,6.22,6.24,6.22,6.24,88000.0
2006-06-21 11:20:00,6.24,6.24,6.22,6.23,43200.0,6.24,6.24,6.22,6.23,43200.0
2006-06-21 11:25:00,6.23,6.23,6.22,6.22,40000.0,6.23,6.23,6.22,6.22,40000.0
2006-06-21 11:30:00,6.22,6.22,6.2,6.21,68400.0,6.22,6.22,6.2,6.21,68400.0
2006-06-21 11:35:00,6.21,6.23,6.21,6.23,49200.0,6.21,6.23,6.21,6.23,49200.0
2006-06-21 11:40:00,6.23,6.23,6.21,6.22,58800.0,6.23,6.23,6.21,6.22,58800.0
2006-06-21 11:45:00,6.22,6.23,6.21,6.21,31600.0,6.22,6.23,6.21,6.21,31600.0
2006-06-21 11:50:00,6.21,6.21,6.21,6.21,19600.0,6.21,6.21,6.21,6.21,19600.0
2006-06-21 11:55:00,6.21,6.22,6.21,6.21,36400.0,6.21,6.22,6.21,6.21,36400.0
2006-06-21 12:00:00,6.21,6.22,6.21,6.22,32800.0,6.21,6.22,6.21,6.22,32800.0
2006-06-21 12:05:00,6.22,6.22,6.21,6.21,58000.0,6.22,6.22,6.21,6.21,58000.0
2006-06-21 12:10:00,6.21,6.25,6.21,6.22,319200.0,6.21,6.25,6.21,6.22,319200.0
2006-06-21 12:15:00,6.22,6.23,6.17,6.2,120800.0,6.22,6.23,6.17,6.2,120800.0
2006-06-21 12:20:00,6.2,6.2,6.16,6.16,94000.0,6.2,6.2,6.16,6.16,94000.0
2006-06-21 12:25:00,6.16,6.18,6.16,6.18,126000.0,6.16,6.18,6.16,6.18,126000.0
2006-06-21 12:30:00,6.18,6.18,6.16,6.16,60000.0,6.18,6.18,6.16,6.16,60000.0
2006-06-21 12:35:00,6.16,6.18,6.15,6.15,128400.0,6.16,6.18,6.15,6.15,128400.0
2006-06-21 12:40:00,6.16,6.16,6.1,6.11,69200.0,6.16,6.16,6.1,6.11,69200.0
2006-06-21 12:45:00,6.11,6.15,6.11,6.15,36000.0,6.11,6.15,6.11,6.15,36000.0
2006-06-21 12:50:00,6.15,6.15,6.09,6.09,50400.0,6.15,6.15,6.09,6.09,50400.0
2006-06-21 12:55:00,6.09,6.12,6.06,6.11,119200.0,6.09,6.12,6.06,6.11,119200.0
2006-06-21 13:00:00,6.11,6.11,6.07,6.07,117200.0,6.11,6.11,6.07,6.07,117200.0
2006-06-21 13:05:00,6.07,6.09,6.04,6.09,391600.0,6.07,6.09,6.04,6.09,391600.0
2006-06-21 13:10:00,6.1,6.1,6.07,6.1,53200.0,6.1,6.1,6.07,6.1,53200.0
2006-06-21 13:15:00,6.1,6.11,6.09,6.1,206800.0,6.1,6.11,6.09,6.1,206800.0
2006-06-21 13:20:00,6.1,6.12,6.1,6.12,96000.0,6.1,6.12,6.1,6.12,96000.0
2006-06-21 13:25:00,6.12,6.14,6.12,6.13,56400.0,6.12,6.14,6.12,6.13,56400.0
2006-06-21 13:30:00,6.14,6.15,6.1,6.11,81200.0,6.14,6.15,6.1,6.11,81200.0
2006-06-21 13:35:00,6.11,6.13,6.09,6.13,166800.0,6.11,6.13,6.09,6.13,166800.0
2006-06-21 13:40:00,6.13,6.13,6.11,6.12,220800.0,6.13,6.13,6.11,6.12,220800.0
2006-06-21 13:45:00,6.12,6.13,6.11,6.13,49600.0,6.12,6.13,6.11,6.13,49600.0
2006-06-21 13:50:00,6.13,6.16,6.13,6.16,120800.0,6.13,6.16,6.13,6.16,120800.0
2006-06-21 13:55:00,6.16,6.19,6.16,6.18,58000.0,6.16,6.19,6.16,6.18,58000.0
2006-06-21 14:00:00,6.18,6.18,6.16,6.17,108800.0,6.18,6.18,6.16,6.17,108800.0
2006-06-21 14:05:00,6.17,6.19,6.17,6.17,50000.0,6.17,6.19,6.17,6.17,50000.0
2006-06-21 14:10:00,6.17,6.18,6.16,6.16,162800.0,6.17,6.18,6.16,6.16,162800.0
2006-06-21 14:15:00,6.16,6.17,6.16,6.17,38000.0,6.16,6.17,6.16,6.17,38000.0
2006-06-21 14:20:00,6.17,6.18,6.17,6.17,397200.0,6.17,6.18,6.17,6.17,397200.0
2006-06-21 14:25:00,6.18,6.19,6.18,6.19,45600.0,6.18,6.19,6.18,6.19,45600.0
2006-06-21 14:30:00,6.19,6.19,6.18,6.18,58800.0,6.19,6.19,6.18,6.18,58800.0
2006-06-21 14:35:00,6.18,6.2,6.18,6.2,105200.0,6.18,6.2,6.18,6.2,105200.0
2006-06-21 14:40:00,6.2,6.21,6.2,6.2,288000.0,6.2,6.21,6.2,6.2,288000.0
2006-06-21 14:45:00,6.2,6.2,6.19,6.2,18400.0,6.2,6.2,6.19,6.2,18400.0
2006-06-21 14:50:00,6.2,6.2,6.18,6.18,70000.0,6.2,6.2,6.18,6.18,70000.0
2006-06-21 14:55:00,6.18,6.18,6.17,6.18,40000.0,6.18,6.18,6.17,6.18,40000.0
2006-06-21 15:00:00,6.18,6.18,6.14,6.14,59200.0,6.18,6.18,6.14,6.14,59200.0
2006-06-21 15:05:00,6.14,6.15,6.13,6.14,102800.0,6.14,6.15,6.13,6.14,102800.0
2006-06-21 15:10:00,6.14,6.14,6.13,6.14,40000.0,6.14,6.14,6.13,6.14,40000.0
2006-06-21 15:15:00,6.14,6.14,6.12,6.12,109600.0,6.14,6.14,6.12,6.12,109600.0
2006-06-21 15:20:00,6.12,6.14,6.12,6.14,89200.0,6.12,6.14,6.12,6.14,89200.0
2006-06-21 15:25:00,6.14,6.14,6.13,6.14,83600.0,6.14,6.14,6.13,6.14,83600.0
2006-06-21 15:30:00,6.14,6.14,6.11,6.12,96400.0,6.14,6.14,6.11,6.12,96400.0
2006-06-21 15:35:00,6.12,6.12,6.11,6.11,89200.0,6.12,6.12,6.11,6.11,89200.0
2006-06-21 15:40:00,6.11,6.12,6.11,6.12,176400.0,6.11,6.12,6.11,6.12,176400.0
2006-06-21 15:45:00,6.12,6.12,6.11,6.11,125600.0,6.12,6.12,6.11,6.11,125600.0
2006-06-21 15:50:00,6.11,6.13,6.11,6.12,132000.0,6.11,6.13,6.11,6.12,132000.0
2006-06-21 15:55:00,6.12,6.14,6.12,6.13,209600.0,6.12,6.14,6.12,6.13,209600.0
2006-06-22 09:30:00,6.1,6.1,6.04,6.07,78000.0,6.1,6.1,6.04,6.07,78000.0
2006-06-22 09:35:00,6.07,6.09,6.04,6.09,30000.0,6.07,6.09,6.04,6.09,30000.0
2006-06-22 09:40:00,6.09,6.11,6.03,6.03,80800.0,6.09,6.11,6.03,6.03,80800.0
2006-06-22 09:45:00,6.03,6.1,6.03,6.07,196800.0,6.03,6.1,6.03,6.07,196800.0
2006-06-22 09:50:00,6.07,6.08,6.06,6.06,90000.0,6.07,6.08,6.06,6.06,90000.0
2006-06-22 09:55:00,6.06,6.08,6.06,6.07,32400.0,6.06,6.08,6.06,6.07,32400.0
2006-06-22 10:00:00,6.06,6.1,6.04,6.05,45600.0,6.06,6.1,6.04,6.05,45600.0
2006-06-22 10:05:00,6.05,6.06,6.03,6.05,82800.0,6.05,6.06,6.03,6.05,82800.0
2006-06-22 10:10:00,6.05,6.06,6.05,6.06,32400.0,6.05,6.06,6.05,6.06,32400.0
2006-06-22 10:15:00,6.06,6.08,6.06,6.07,44000.0,6.06,6.08,6.06,6.07,44000.0
2006-06-22 10:20:00,6.07,6.08,6.06,6.07,42800.0,6.07,6.08,6.06,6.07,42800.0
2006-06-22 10:25:00,6.07,6.08,6.05,6.06,30400.0,6.07,6.08,6.05,6.06,30400.0
2006-06-22 10:30:00,6.06,6.09,6.05,6.09,54400.0,6.06,6.09,6.05,6.09,54400.0
2006-06-22 10:35:00,6.09,6.09,6.07,6.09,38800.0,6.09,6.09,6.07,6.09,38800.0
2006-06-22 10:40:00,6.08,6.09,6.08,6.09,30400.0,6.08,6.09,6.08,6.09,30400.0
2006-06-22 10:45:00,6.08,6.11,6.08,6.11,26800.0,6.08,6.11,6.08,6.11,26800.0
2006-06-22 10:50:00,6.11,6.12,6.09,6.12,81200.0,6.11,6.12,6.09,6.12,81200.0
2006-06-22 10:55:00,6.12,6.12,6.11,6.12,70800.0,6.12,6.12,6.11,6.12,70800.0
2006-06-22 11:00:00,6.11,6.12,6.11,6.11,82800.0,6.11,6.12,6.11,6.11,82800.0
2006-06-22 11:05:00,6.11,6.11,6.09,6.1,41600.0,6.11,6.11,6.09,6.1,41600.0
2006-06-22 11:10:00,6.1,6.1,6.09,6.09,35600.0,6.1,6.1,6.09,6.09,35600.0
2006-06-22 11:15:00,6.09,6.1,6.08,6.09,39600.0,6.09,6.1,6.08,6.09,39600.0
2006-06-22 11:20:00,6.09,6.11,6.09,6.11,42000.0,6.09,6.11,6.09,6.11,42000.0
2006-06-22 11:25:00,6.11,6.11,6.1,6.1,14000.0,6.11,6.11,6.1,6.1,14000.0
2006-06-22 11:30:00,6.1,6.12,6.1,6.11,25600.0,6.1,6.12,6.1,6.11,25600.0
2006-06-22 11:35:00,6.12,6.13,6.11,6.12,31600.0,6.12,6.13,6.11,6.12,31600.0
2006-06-22 11:40:00,6.12,6.12,6.11,6.12,21600.0,6.12,6.12,6.11,6.12,21600.0
2006-06-22 11:45:00,6.12,6.12,6.11,6.12,11600.0,6.12,6.12,6.11,6.12,11600.0
2006-06-22 11:50:00,6.12,6.12,6.11,6.11,15200.0,6.12,6.12,6.11,6.11,15200.0
2006-06-22 11:55:00,6.11,6.12,6.11,6.12,15600.0,6.11,6.12,6.11,6.12,15600.0
2006-06-22 12:00:00,6.12,6.12,6.12,6.12,52400.0,6.12,6.12,6.12,6.12,52400.0
2006-06-22 12:05:00,6.12,6.12,6.12,6.12,14000.0,6.12,6.12,6.12,6.12,14000.0
2006-06-22 12:10:00,6.12,6.12,6.11,6.12,21200.0,6.12,6.12,6.11,6.12,21200.0
2006-06-22 12:15:00,6.11,6.12,6.11,6.11,22000.0,6.11,6.12,6.11,6.11,22000.0
2006-06-22 12:20:00,6.11,6.11,6.09,6.09,26000.0,6.11,6.11,6.09,6.09,26000.0
2006-06-22 12:25:00,6.09,6.1,6.08,6.09,57200.0,6.09,6.1,6.08,6.09,57200.0
2006-06-22 12:30:00,6.09,6.1,6.08,6.1,24000.0,6.09,6.1,6.08,6.1,24000.0
2006-06-22 12:35:00,6.09,6.09,6.08,6.08,45600.0,6.09,6.09,6.08,6.08,45600.0
2006-06-22 12:40:00,6.08,6.09,6.07,6.07,30800.0,6.08,6.09,6.07,6.07,30800.0
2006-06-22 12:45:00,6.07,6.08,6.06,6.07,30400.0,6.07,6.08,6.06,6.07,30400.0
2006-06-22 12:50:00,6.08,6.09,6.08,6.08,14800.0,6.08,6.09,6.08,6.08,14800.0
2006-06-22 12:55:00,6.08,6.09,6.07,6.09,34800.0,6.08,6.09,6.07,6.09,34800.0
2006-06-22 13:00:00,6.09,6.11,6.09,6.1,23600.0,6.09,6.11,6.09,6.1,23600.0
2006-06-22 13:05:00,6.1,6.1,6.1,6.1,22400.0,6.1,6.1,6.1,6.1,22400.0
2006-06-22 13:10:00,6.1,6.11,6.1,6.1,14000.0,6.1,6.11,6.1,6.1,14000.0
2006-06-22 13:15:00,6.1,6.1,6.1,6.1,12800.0,6.1,6.1,6.1,6.1,12800.0
2006-06-22 13:20:00,6.1,6.1,6.09,6.09,14400.0,6.1,6.1,6.09,6.09,14400.0
2006-06-22 13:25:00,6.09,6.1,6.09,6.1,13200.0,6.09,6.1,6.09,6.1,13200.0
2006-06-22 13:30:00,6.1,6.1,6.08,6.09,73200.0,6.1,6.1,6.08,6.09,73200.0
2006-06-22 13:35:00,6.09,6.09,6.07,6.08,22000.0,6.09,6.09,6.07,6.08,22000.0
2006-06-22 13:40:00,6.08,6.08,6.05,6.06,25200.0,6.08,6.08,6.05,6.06,25200.0
2006-06-22 13:45:00,6.05,6.06,6.05,6.05,45200.0,6.05,6.06,6.05,6.05,45200.0
2006-06-22 13:50:00,6.05,6.05,6.04,6.05,26800.0,6.05,6.05,6.04,6.05,26800.0
2006-06-22 13:55:00,6.05,6.06,6.04,6.05,39200.0,6.05,6.06,6.04,6.05,39200.0
2006-06-22 14:00:00,6.05,6.06,6.05,6.06,27600.0,6.05,6.06,6.05,6.06,27600.0
2006-06-22 14:05:00,6.06,6.06,6.04,6.04,30800.0,6.06,6.06,6.04,6.04,30800.0
2006-06-22 14:10:00,6.04,6.05,6.03,6.05,65200.0,6.04,6.05,6.03,6.05,65200.0
2006-06-22 14:15:00,6.05,6.05,6.03,6.04,49200.0,6.05,6.05,6.03,6.04,49200.0
2006-06-22 14:20:00,6.04,6.05,6.03,6.05,36400.0,6.04,6.05,6.03,6.05,36400.0
2006-06-22 14:25:00,6.05,6.07,6.05,6.07,59200.0,6.05,6.07,6.05,6.07,59200.0
2006-06-22 14:30:00,6.07,6.07,6.05,6.06,38000.0,6.07,6.07,6.05,6.06,38000.0
2006-06-22 14:35:00,6.06,6.06,6.06,6.06,31600.0,6.06,6.06,6.06,6.06,31600.0
2006-06-22 14:40:00,6.06,6.07,6.06,6.07,92800.0,6.06,6.07,6.06,6.07,92800.0
2006-06-22 14:45:00,6.06,6.08,6.05,6.08,68800.0,6.06,6.08,6.05,6.08,68800.0
2006-06-22 14:50:00,6.07,6.08,6.06,6.07,60800.0,6.07,6.08,6.06,6.07,60800.0
2006-06-22 14:55:00,6.07,6.07,6.05,6.06,104400.0,6.07,6.07,6.05,6.06,104400.0
2006-06-22 15:00:00,6.06,6.08,6.05,6.05,92800.0,6.06,6.08,6.05,6.05,92800.0
2006-06-22 15:05:00,6.05,6.09,6.05,6.07,62000.0,6.05,6.09,6.05,6.07,62000.0
2006-06-22 15:10:00,6.07,6.09,6.05,6.06,80800.0,6.07,6.09,6.05,6.06,80800.0
2006-06-22 15:15:00,6.06,6.07,6.05,6.06,104400.0,6.06,6.07,6.05,6.06,104400.0
2006-06-22 15:20:00,6.05,6.06,6.05,6.05,62800.0,6.05,6.06,6.05,6.05,62800.0
2006-06-22 15:25:00,6.05,6.07,6.05,6.07,94000.0,6.05,6.07,6.05,6.07,94000.0
2006-06-22 15:30:00,6.07,6.09,6.06,6.06,70400.0,6.07,6.09,6.06,6.06,70400.0
2006-06-22 15:35:00,6.06,6.08,6.06,6.07,49600.0,6.06,6.08,6.06,6.07,49600.0
2006-06-22 15:40:00,6.07,6.08,6.05,6.05,72000.0,6.07,6.08,6.05,6.05,72000.0
2006-06-22 15:45:00,6.06,6.09,6.06,6.08,59600.0,6.06,6.09,6.06,6.08,59600.0
2006-06-22 15:50:00,6.08,6.09,6.07,6.07,84400.0,6.08,6.09,6.07,6.07,84400.0
2006-06-22 15:55:00,6.07,6.07,6.06,6.06,132800.0,6.07,6.07,6.06,6.06,132800.0
2006-06-23 09:30:00,6.25,6.27,6.21,6.27,123200.0,6.25,6.27,6.21,6.27,123200.0
2006-06-23 09:35:00,6.27,6.36,6.26,6.26,87200.0,6.27,6.36,6.26,6.26,87200.0
2006-06-23 09:40:00,6.26,6.28,6.25,6.25,38000.0,6.26,6.28,6.25,6.25,38000.0
2006-06-23 09:45:00,6.25,6.25,6.19,6.19,54400.0,6.25,6.25,6.19,6.19,54400.0
2006-06-23 09:50:00,6.19,6.2,6.18,6.19,24000.0,6.19,6.2,6.18,6.19,24000.0
2006-06-23 09:55:00,6.19,6.19,6.17,6.18,45200.0,6.19,6.19,6.17,6.18,45200.0
2006-06-23 10:00:00,6.18,6.19,6.17,6.18,15200.0,6.18,6.19,6.17,6.18,15200.0
2006-06-23 10:05:00,6.18,6.18,6.13,6.14,32800.0,6.18,6.18,6.13,6.14,32800.0
2006-06-23 10:10:00,6.14,6.16,6.14,6.16,21600.0,6.14,6.16,6.14,6.16,21600.0
2006-06-23 10:15:00,6.16,6.18,6.15,6.18,92000.0,6.16,6.18,6.15,6.18,92000.0
2006-06-23 10:20:00,6.18,6.18,6.16,6.17,128000.0,6.18,6.18,6.16,6.17,128000.0
2006-06-23 10:25:00,6.17,6.18,6.17,6.17,24400.0,6.17,6.18,6.17,6.17,24400.0
2006-06-23 10:30:00,6.17,6.2,6.17,6.2,32400.0,6.17,6.2,6.17,6.2,32400.0
2006-06-23 10:35:00,6.2,6.2,6.19,6.2,43200.0,6.2,6.2,6.19,6.2,43200.0
2006-06-23 10:40:00,6.19,6.2,6.19,6.2,72800.0,6.19,6.2,6.19,6.2,72800.0
2006-06-23 10:45:00,6.2,6.2,6.18,6.2,165600.0,6.2,6.2,6.18,6.2,165600.0
2006-06-23 10:50:00,6.2,6.2,6.17,6.17,31200.0,6.2,6.2,6.17,6.17,31200.0
2006-06-23 10:55:00,6.18,6.2,6.18,6.2,19600.0,6.18,6.2,6.18,6.2,19600.0
2006-06-23 11:00:00,6.2,6.2,6.19,6.2,12800.0,6.2,6.2,6.19,6.2,12800.0
2006-06-23 11:05:00,6.2,6.2,6.19,6.2,14000.0,6.2,6.2,6.19,6.2,14000.0
2006-06-23 11:10:00,6.2,6.2,6.19,6.2,18000.0,6.2,6.2,6.19,6.2,18000.0
2006-06-23 11:15:00,6.2,6.2,6.2,6.2,47200.0,6.2,6.2,6.2,6.2,47200.0
2006-06-23 11:20:00,6.2,6.2,6.2,6.2,26000.0,6.2,6.2,6.2,6.2,26000.0
2006-06-23 11:25:00,6.2,6.2,6.18,6.19,24800.0,6.2,6.2,6.18,6.19,24800.0
2006-06-23 11:30:00,6.18,6.19,6.18,6.18,44800.0,6.18,6.19,6.18,6.18,44800.0
2006-06-23 11:35:00,6.19,6.2,6.17,6.17,33200.0,6.19,6.2,6.17,6.17,33200.0
2006-06-23 11:40:00,6.17,6.19,6.17,6.19,20400.0,6.17,6.19,6.17,6.19,20400.0
2006-06-23 11:45:00,6.19,6.2,6.18,6.18,14000.0,6.19,6.2,6.18,6.18,14000.0
2006-06-23 11:50:00,6.18,6.19,6.18,6.19,14800.0,6.18,6.19,6.18,6.19,14800.0
2006-06-23 11:55:00,6.19,6.2,6.19,6.2,15200.0,6.19,6.2,6.19,6.2,15200.0
2006-06-23 12:00:00,6.2,6.2,6.2,6.2,16000.0,6.2,6.2,6.2,6.2,16000.0
2006-06-23 12:05:00,6.2,6.2,6.19,6.2,20400.0,6.2,6.2,6.19,6.2,20400.0
2006-06-23 12:10:00,6.19,6.21,6.19,6.21,38400.0,6.19,6.21,6.19,6.21,38400.0
2006-06-23 12:15:00,6.21,6.22,6.2,6.2,64000.0,6.21,6.22,6.2,6.2,64000.0
2006-06-23 12:20:00,6.2,6.2,6.14,6.18,82000.0,6.2,6.2,6.14,6.18,82000.0
2006-06-23 12:25:00,6.18,6.19,6.18,6.19,14000.0,6.18,6.19,6.18,6.19,14000.0
2006-06-23 12:30:00,6.19,6.2,6.19,6.19,22800.0,6.19,6.2,6.19,6.19,22800.0
2006-06-23 12:35:00,6.19,6.21,6.19,6.21,13600.0,6.19,6.21,6.19,6.21,13600.0
2006-06-23 12:40:00,6.21,6.21,6.2,6.2,42000.0,6.21,6.21,6.2,6.2,42000.0
2006-06-23 12:45:00,6.2,6.2,6.2,6.2,13200.0,6.2,6.2,6.2,6.2,13200.0
2006-06-23 12:50:00,6.2,6.21,6.2,6.21,14400.0,6.2,6.21,6.2,6.21,14400.0
2006-06-23 12:55:00,6.21,6.21,6.21,6.21,7600.0,6.21,6.21,6.21,6.21,7600.0
2006-06-23 13:00:00,6.21,6.21,6.2,6.2,19600.0,6.21,6.21,6.2,6.2,19600.0
2006-06-23 13:05:00,6.2,6.22,6.2,6.22,40800.0,6.2,6.22,6.2,6.22,40800.0
2006-06-23 13:10:00,6.21,6.23,6.21,6.22,30400.0,6.21,6.23,6.21,6.22,30400.0
2006-06-23 13:15:00,6.21,6.22,6.21,6.22,33600.0,6.21,6.22,6.21,6.22,33600.0
2006-06-23 13:20:00,6.23,6.23,6.21,6.21,20000.0,6.23,6.23,6.21,6.21,20000.0
2006-06-23 13:25:00,6.21,6.21,6.21,6.21,8800.0,6.21,6.21,6.21,6.21,8800.0
2006-06-23 13:30:00,6.21,6.21,6.21,6.21,16400.0,6.21,6.21,6.21,6.21,16400.0
2006-06-23 13:35:00,6.21,6.21,6.21,6.21,4000.0,6.21,6.21,6.21,6.21,4000.0
2006-06-23 13:40:00,6.21,6.21,6.21,6.21,5600.0,6.21,6.21,6.21,6.21,5600.0
2006-06-23 13:45:00,6.21,6.21,6.19,6.19,19600.0,6.21,6.21,6.19,6.19,19600.0
2006-06-23 13:50:00,6.19,6.21,6.19,6.2,13600.0,6.19,6.21,6.19,6.2,13600.0
2006-06-23 13:55:00,6.2,6.21,6.2,6.2,11200.0,6.2,6.21,6.2,6.2,11200.0
2006-06-23 14:00:00,6.2,6.2,6.19,6.19,10000.0,6.2,6.2,6.19,6.19,10000.0
2006-06-23 14:05:00,6.18,6.19,6.18,6.19,18800.0,6.18,6.19,6.18,6.19,18800.0
2006-06-23 14:10:00,6.19,6.19,6.18,6.19,16800.0,6.19,6.19,6.18,6.19,16800.0
2006-06-23 14:15:00,6.19,6.2,6.19,6.2,12800.0,6.19,6.2,6.19,6.2,12800.0
2006-06-23 14:20:00,6.2,6.2,6.18,6.18,52800.0,6.2,6.2,6.18,6.18,52800.0
2006-06-23 14:25:00,6.18,6.2,6.18,6.2,14400.0,6.18,6.2,6.18,6.2,14400.0
2006-06-23 14:30:00,6.19,6.2,6.19,6.19,82800.0,6.19,6.2,6.19,6.19,82800.0
2006-06-23 14:35:00,6.19,6.2,6.19,6.2,11600.0,6.19,6.2,6.19,6.2,11600.0
2006-06-23 14:40:00,6.2,6.2,6.18,6.19,30000.0,6.2,6.2,6.18,6.19,30000.0
2006-06-23 14:45:00,6.19,6.19,6.18,6.18,28000.0,6.19,6.19,6.18,6.18,28000.0
2006-06-23 14:50:00,6.18,6.18,6.18,6.18,11200.0,6.18,6.18,6.18,6.18,11200.0
2006-06-23 14:55:00,6.18,6.18,6.18,6.18,36800.0,6.18,6.18,6.18,6.18,36800.0
2006-06-23 15:00:00,6.18,6.18,6.18,6.18,14000.0,6.18,6.18,6.18,6.18,14000.0
2006-06-23 15:05:00,6.18,6.18,6.18,6.18,15600.0,6.18,6.18,6.18,6.18,15600.0
2006-06-23 15:10:00,6.18,6.18,6.18,6.18,17600.0,6.18,6.18,6.18,6.18,17600.0
2006-06-23 15:15:00,6.18,6.19,6.18,6.19,76000.0,6.18,6.19,6.18,6.19,76000.0
2006-06-23 15:20:00,6.19,6.2,6.19,6.2,48400.0,6.19,6.2,6.19,6.2,48400.0
2006-06-23 15:25:00,6.2,6.2,6.2,6.2,117600.0,6.2,6.2,6.2,6.2,117600.0
2006-06-23 15:30:00,6.2,6.2,6.2,6.2,104000.0,6.2,6.2,6.2,6.2,104000.0
2006-06-23 15:35:00,6.2,6.2,6.19,6.19,48400.0,6.2,6.2,6.19,6.19,48400.0
2006-06-23 15:40:00,6.2,6.2,6.19,6.2,35200.0,6.2,6.2,6.19,6.2,35200.0
2006-06-23 15:45:00,6.19,6.2,6.19,6.2,51200.0,6.19,6.2,6.19,6.2,51200.0
2006-06-23 15:50:00,6.2,6.2,6.19,6.2,53200.0,6.2,6.2,6.19,6.2,53200.0
2006-06-23 15:55:00,6.19,6.2,6.19,6.2,44000.0,6.19,6.2,6.19,6.2,44000.0
2006-06-26 09:30:00,6.14,6.18,6.14,6.18,67200.0,6.14,6.18,6.14,6.18,67200.0
2006-06-26 09:35:00,6.19,6.2,6.19,6.2,16800.0,6.19,6.2,6.19,6.2,16800.0
2006-06-26 09:40:00,6.2,6.24,6.2,6.23,23200.0,6.2,6.24,6.2,6.23,23200.0
2006-06-26 09:45:00,6.22,6.24,6.22,6.24,1600.0,6.22,6.24,6.22,6.24,1600.0
2006-06-26 09:50:00,6.24,6.24,6.19,6.23,15600.0,6.24,6.24,6.19,6.23,15600.0
2006-06-26 09:55:00,6.24,6.25,6.23,6.23,10000.0,6.24,6.25,6.23,6.23,10000.0
2006-06-26 10:00:00,6.23,6.23,6.18,6.2,44800.0,6.23,6.23,6.18,6.2,44800.0
2006-06-26 10:05:00,6.2,6.22,6.15,6.15,57200.0,6.2,6.22,6.15,6.15,57200.0
2006-06-26 10:10:00,6.14,6.15,6.11,6.13,160000.0,6.14,6.15,6.11,6.13,160000.0
2006-06-26 10:15:00,6.13,6.16,6.1,6.16,13200.0,6.13,6.16,6.1,6.16,13200.0
2006-06-26 10:20:00,6.13,6.18,6.13,6.17,14800.0,6.13,6.18,6.13,6.17,14800.0
2006-06-26 10:25:00,6.16,6.16,6.15,6.16,11200.0,6.16,6.16,6.15,6.16,11200.0
2006-06-26 10:30:00,6.17,6.17,6.16,6.16,6400.0,6.17,6.17,6.16,6.16,6400.0
2006-06-26 10:35:00,6.15,6.15,6.14,6.14,9200.0,6.15,6.15,6.14,6.14,9200.0
2006-06-26 10:40:00,6.14,6.16,6.14,6.15,39200.0,6.14,6.16,6.14,6.15,39200.0
2006-06-26 10:45:00,6.16,6.17,6.16,6.17,104400.0,6.16,6.17,6.16,6.17,104400.0
2006-06-26 10:50:00,6.16,6.18,6.16,6.18,12800.0,6.16,6.18,6.16,6.18,12800.0
2006-06-26 10:55:00,6.18,6.19,6.18,6.18,12800.0,6.18,6.19,6.18,6.18,12800.0
2006-06-26 11:00:00,6.18,6.19,6.18,6.19,5200.0,6.18,6.19,6.18,6.19,5200.0
2006-06-26 11:05:00,6.18,6.18,6.17,6.18,111200.0,6.18,6.18,6.17,6.18,111200.0
2006-06-26 11:10:00,6.18,6.18,6.17,6.17,10800.0,6.18,6.18,6.17,6.17,10800.0
2006-06-26 11:15:00,6.17,6.17,6.17,6.17,9600.0,6.17,6.17,6.17,6.17,9600.0
2006-06-26 11:20:00,6.17,6.18,6.17,6.17,26400.0,6.17,6.18,6.17,6.17,26400.0
2006-06-26 11:25:00,6.17,6.18,6.17,6.18,18400.0,6.17,6.18,6.17,6.18,18400.0
2006-06-26 11:30:00,6.18,6.19,6.18,6.19,16000.0,6.18,6.19,6.18,6.19,16000.0
2006-06-26 11:35:00,6.19,6.2,6.19,6.19,5200.0,6.19,6.2,6.19,6.19,5200.0
2006-06-26 11:40:00,6.19,6.19,6.19,6.19,10000.0,6.19,6.19,6.19,6.19,10000.0
2006-06-26 11:45:00,6.19,6.19,6.19,6.19,800.0,6.19,6.19,6.19,6.19,800.0
2006-06-26 11:50:00,6.19,6.2,6.19,6.19,11600.0,6.19,6.2,6.19,6.19,11600.0
2006-06-26 11:55:00,6.19,6.2,6.19,6.19,6000.0,6.19,6.2,6.19,6.19,6000.0
2006-06-26 12:00:00,6.19,6.19,6.19,6.19,10800.0,6.19,6.19,6.19,6.19,10800.0
2006-06-26 12:05:00,6.19,6.2,6.19,6.19,7200.0,6.19,6.2,6.19,6.19,7200.0
2006-06-26 12:10:00,6.2,6.2,6.19,6.19,7600.0,6.2,6.2,6.19,6.19,7600.0
2006-06-26 12:15:00,6.19,6.19,6.18,6.19,18000.0,6.19,6.19,6.18,6.19,18000.0
2006-06-26 12:20:00,6.19,6.21,6.19,6.21,7600.0,6.19,6.21,6.19,6.21,7600.0
2006-06-26 12:25:00,6.19,6.2,6.18,6.18,9200.0,6.19,6.2,6.18,6.18,9200.0
2006-06-26 12:30:00,6.18,6.18,6.17,6.18,47200.0,6.18,6.18,6.17,6.18,47200.0
2006-06-26 12:35:00,6.17,6.18,6.17,6.18,35600.0,6.17,6.18,6.17,6.18,35600.0
2006-06-26 12:40:00,6.18,6.18,6.18,6.18,9200.0,6.18,6.18,6.18,6.18,9200.0
2006-06-26 12:45:00,6.19,6.19,6.18,6.19,4000.0,6.19,6.19,6.18,6.19,4000.0
2006-06-26 12:50:00,6.19,6.19,6.18,6.18,3200.0,6.19,6.19,6.18,6.18,3200.0
2006-06-26 12:55:00,6.18,6.19,6.18,6.18,24400.0,6.18,6.19,6.18,6.18,24400.0
2006-06-26 13:00:00,6.18,6.19,6.18,6.19,29200.0,6.18,6.19,6.18,6.19,29200.0
2006-06-26 13:05:00,6.19,6.19,6.18,6.18,12400.0,6.19,6.19,6.18,6.18,12400.0
2006-06-26 13:10:00,6.18,6.18,6.18,6.18,18400.0,6.18,6.18,6.18,6.18,18400.0
2006-06-26 13:15:00,6.18,6.18,6.17,6.17,10400.0,6.18,6.18,6.17,6.17,10400.0
2006-06-26 13:20:00,6.17,6.17,6.17,6.17,10400.0,6.17,6.17,6.17,6.17,10400.0
2006-06-26 13:25:00,6.17,6.17,6.16,6.16,6400.0,6.17,6.17,6.16,6.16,6400.0
2006-06-26 13:30:00,6.16,6.16,6.15,6.15,35200.0,6.16,6.16,6.15,6.15,35200.0
2006-06-26 13:35:00,6.15,6.15,6.14,6.14,14400.0,6.15,6.15,6.14,6.14,14400.0
2006-06-26 13:40:00,6.15,6.16,6.15,6.16,2400.0,6.15,6.16,6.15,6.16,2400.0
2006-06-26 13:45:00,6.16,6.16,6.15,6.15,6000.0,6.16,6.16,6.15,6.15,6000.0
2006-06-26 13:50:00,6.15,6.15,6.11,6.13,97200.0,6.15,6.15,6.11,6.13,97200.0
2006-06-26 13:55:00,6.13,6.13,6.1,6.1,61600.0,6.13,6.13,6.1,6.1,61600.0
2006-06-26 14:00:00,6.1,6.12,6.09,6.12,87600.0,6.1,6.12,6.09,6.12,87600.0
2006-06-26 14:05:00,6.12,6.12,6.12,6.12,6000.0,6.12,6.12,6.12,6.12,6000.0
2006-06-26 14:10:00,6.12,6.13,6.12,6.12,35200.0,6.12,6.13,6.12,6.12,35200.0
2006-06-26 14:15:00,6.12,6.13,6.12,6.13,16800.0,6.12,6.13,6.12,6.13,16800.0
2006-06-26 14:20:00,6.13,6.13,6.13,6.13,9600.0,6.13,6.13,6.13,6.13,9600.0
2006-06-26 14:25:00,6.13,6.13,6.13,6.13,7600.0,6.13,6.13,6.13,6.13,7600.0
2006-06-26 14:30:00,6.12,6.13,6.12,6.13,10400.0,6.12,6.13,6.12,6.13,10400.0
2006-06-26 14:35:00,6.13,6.14,6.13,6.14,27600.0,6.13,6.14,6.13,6.14,27600.0
2006-06-26 14:40:00,6.14,6.14,6.14,6.14,14000.0,6.14,6.14,6.14,6.14,14000.0
2006-06-26 14:45:00,6.14,6.15,6.14,6.15,24400.0,6.14,6.15,6.14,6.15,24400.0
2006-06-26 14:50:00,6.15,6.15,6.15,6.15,20800.0,6.15,6.15,6.15,6.15,20800.0
2006-06-26 14:55:00,6.15,6.15,6.15,6.15,7200.0,6.15,6.15,6.15,6.15,7200.0
2006-06-26 15:00:00,6.14,6.15,6.14,6.15,10000.0,6.14,6.15,6.14,6.15,10000.0
2006-06-26 15:05:00,6.15,6.15,6.15,6.15,48000.0,6.15,6.15,6.15,6.15,48000.0
2006-06-26 15:10:00,6.15,6.16,6.15,6.16,22400.0,6.15,6.16,6.15,6.16,22400.0
2006-06-26 15:15:00,6.16,6.16,6.16,6.16,29600.0,6.16,6.16,6.16,6.16,29600.0
2006-06-26 15:20:00,6.16,6.16,6.16,6.16,21200.0,6.16,6.16,6.16,6.16,21200.0
2006-06-26 15:25:00,6.16,6.17,6.16,6.17,24400.0,6.16,6.17,6.16,6.17,24400.0
2006-06-26 15:30:00,6.17,6.19,6.17,6.19,32400.0,6.17,6.19,6.17,6.19,32400.0
2006-06-26 15:35:00,6.19,6.19,6.16,6.17,75200.0,6.19,6.19,6.16,6.17,75200.0
2006-06-26 15:40:00,6.17,6.17,6.16,6.16,18800.0,6.17,6.17,6.16,6.16,18800.0
2006-06-26 15:45:00,6.16,6.16,6.15,6.16,30000.0,6.16,6.16,6.15,6.16,30000.0
2006-06-26 15:50:00,6.16,6.16,6.16,6.16,32400.0,6.16,6.16,6.16,6.16,32400.0
2006-06-26 15:55:00,6.16,6.17,6.15,6.16,34800.0,6.16,6.17,6.15,6.16,34800.0
2006-06-27 09:30:00,6.12,6.15,6.12,6.14,22400.0,6.12,6.15,6.12,6.14,22400.0
2006-06-27 09:35:00,6.15,6.15,6.15,6.15,2800.0,6.15,6.15,6.15,6.15,2800.0
2006-06-27 09:40:00,6.16,6.16,6.15,6.16,8800.0,6.16,6.16,6.15,6.16,8800.0
2006-06-27 09:45:00,6.16,6.17,6.16,6.17,12800.0,6.16,6.17,6.16,6.17,12800.0
2006-06-27 09:50:00,6.17,6.18,6.17,6.17,12000.0,6.17,6.18,6.17,6.17,12000.0
2006-06-27 09:55:00,6.16,6.17,6.16,6.17,1600.0,6.16,6.17,6.16,6.17,1600.0
2006-06-27 10:00:00,6.16,6.2,6.16,6.17,99600.0,6.16,6.2,6.16,6.17,99600.0
2006-06-27 10:05:00,6.17,6.17,6.16,6.17,2800.0,6.17,6.17,6.16,6.17,2800.0
2006-06-27 10:10:00,6.15,6.16,6.15,6.16,2000.0,6.15,6.16,6.15,6.16,2000.0
2006-06-27 10:15:00,6.15,6.15,6.12,6.12,7600.0,6.15,6.15,6.12,6.12,7600.0
2006-06-27 10:20:00,6.13,6.13,6.13,6.13,6000.0,6.13,6.13,6.13,6.13,6000.0
2006-06-27 10:25:00,6.13,6.13,6.12,6.13,9200.0,6.13,6.13,6.12,6.13,9200.0
2006-06-27 10:30:00,6.13,6.15,6.13,6.14,12000.0,6.13,6.15,6.13,6.14,12000.0
2006-06-27 10:35:00,6.15,6.15,6.14,6.14,7200.0,6.15,6.15,6.14,6.14,7200.0
2006-06-27 10:40:00,6.13,6.14,6.12,6.13,6800.0,6.13,6.14,6.12,6.13,6800.0
2006-06-27 10:45:00,6.11,6.13,6.11,6.13,17200.0,6.11,6.13,6.11,6.13,17200.0
2006-06-27 10:50:00,6.13,6.13,6.11,6.11,10400.0,6.13,6.13,6.11,6.11,10400.0
2006-06-27 10:55:00,6.11,6.12,6.11,6.12,26400.0,6.11,6.12,6.11,6.12,26400.0
2006-06-27 11:00:00,6.12,6.13,6.11,6.12,22800.0,6.12,6.13,6.11,6.12,22800.0
2006-06-27 11:05:00,6.12,6.16,6.12,6.16,19200.0,6.12,6.16,6.12,6.16,19200.0
2006-06-27 11:10:00,6.17,6.17,6.14,6.14,32400.0,6.17,6.17,6.14,6.14,32400.0
2006-06-27 11:15:00,6.14,6.16,6.13,6.15,27600.0,6.14,6.16,6.13,6.15,27600.0
2006-06-27 11:20:00,6.14,6.15,6.14,6.15,6000.0,6.14,6.15,6.14,6.15,6000.0
2006-06-27 11:25:00,6.15,6.15,6.12,6.13,18800.0,6.15,6.15,6.12,6.13,18800.0
2006-06-27 11:30:00,6.13,6.13,6.13,6.13,18400.0,6.13,6.13,6.13,6.13,18400.0
2006-06-27 11:35:00,6.13,6.13,6.13,6.13,8400.0,6.13,6.13,6.13,6.13,8400.0
2006-06-27 11:40:00,6.13,6.13,6.13,6.13,17200.0,6.13,6.13,6.13,6.13,17200.0
2006-06-27 11:45:00,6.13,6.13,6.12,6.12,13600.0,6.13,6.13,6.12,6.12,13600.0
2006-06-27 11:50:00,6.12,6.12,6.11,6.11,16800.0,6.12,6.12,6.11,6.11,16800.0
2006-06-27 11:55:00,6.12,6.12,6.12,6.12,7200.0,6.12,6.12,6.12,6.12,7200.0
2006-06-27 12:00:00,6.12,6.12,6.09,6.1,7200.0,6.12,6.12,6.09,6.1,7200.0
2006-06-27 12:05:00,6.09,6.1,6.08,6.09,16000.0,6.09,6.1,6.08,6.09,16000.0
2006-06-27 12:10:00,6.09,6.09,6.07,6.08,10400.0,6.09,6.09,6.07,6.08,10400.0
2006-06-27 12:15:00,6.08,6.08,6.07,6.07,14000.0,6.08,6.08,6.07,6.07,14000.0
2006-06-27 12:20:00,6.07,6.07,6.07,6.07,16800.0,6.07,6.07,6.07,6.07,16800.0
2006-06-27 12:25:00,6.07,6.07,6.06,6.06,8800.0,6.07,6.07,6.06,6.06,8800.0
2006-06-27 12:30:00,6.06,6.06,6.05,6.06,30400.0,6.06,6.06,6.05,6.06,30400.0
2006-06-27 12:35:00,6.06,6.07,6.05,6.06,17600.0,6.06,6.07,6.05,6.06,17600.0
2006-06-27 12:40:00,6.06,6.06,6.05,6.06,9200.0,6.06,6.06,6.05,6.06,9200.0
2006-06-27 12:45:00,6.06,6.07,6.06,6.07,16800.0,6.06,6.07,6.06,6.07,16800.0
2006-06-27 12:50:00,6.07,6.07,6.06,6.06,10800.0,6.07,6.07,6.06,6.06,10800.0
2006-06-27 12:55:00,6.06,6.07,6.06,6.07,5200.0,6.06,6.07,6.06,6.07,5200.0
2006-06-27 13:00:00,6.06,6.06,6.06,6.06,6800.0,6.06,6.06,6.06,6.06,6800.0
2006-06-27 13:05:00,6.06,6.07,6.06,6.07,21200.0,6.06,6.07,6.06,6.07,21200.0
2006-06-27 13:10:00,6.07,6.07,6.07,6.07,2800.0,6.07,6.07,6.07,6.07,2800.0
2006-06-27 13:15:00,6.07,6.07,6.07,6.07,6000.0,6.07,6.07,6.07,6.07,6000.0
2006-06-27 13:20:00,6.07,6.07,6.07,6.07,7200.0,6.07,6.07,6.07,6.07,7200.0
2006-06-27 13:25:00,6.07,6.07,6.07,6.07,10400.0,6.07,6.07,6.07,6.07,10400.0
2006-06-27 13:30:00,6.07,6.07,6.07,6.07,13200.0,6.07,6.07,6.07,6.07,13200.0
2006-06-27 13:35:00,6.07,6.07,6.06,6.06,16800.0,6.07,6.07,6.06,6.06,16800.0
2006-06-27 13:40:00,6.06,6.06,6.06,6.06,32000.0,6.06,6.06,6.06,6.06,32000.0
2006-06-27 13:45:00,6.06,6.06,6.06,6.06,3200.0,6.06,6.06,6.06,6.06,3200.0
2006-06-27 13:50:00,6.06,6.06,6.05,6.05,11200.0,6.06,6.06,6.05,6.05,11200.0
2006-06-27 13:55:00,6.05,6.05,6.05,6.05,26000.0,6.05,6.05,6.05,6.05,26000.0
2006-06-27 14:00:00,6.05,6.05,6.03,6.04,40000.0,6.05,6.05,6.03,6.04,40000.0
2006-06-27 14:05:00,6.04,6.04,6.04,6.04,20400.0,6.04,6.04,6.04,6.04,20400.0
2006-06-27 14:10:00,6.04,6.04,6.04,6.04,38400.0,6.04,6.04,6.04,6.04,38400.0
2006-06-27 14:15:00,6.04,6.04,6.04,6.04,101200.0,6.04,6.04,6.04,6.04,101200.0
2006-06-27 14:20:00,6.04,6.04,6.02,6.02,52800.0,6.04,6.04,6.02,6.02,52800.0
2006-06-27 14:25:00,6.01,6.01,5.96,5.96,63200.0,6.01,6.01,5.96,5.96,63200.0
2006-06-27 14:30:00,5.96,5.98,5.96,5.98,62400.0,5.96,5.98,5.96,5.98,62400.0
2006-06-27 14:35:00,5.98,6.0,5.97,5.99,44800.0,5.98,6.0,5.97,5.99,44800.0
2006-06-27 14:40:00,5.99,6.0,5.99,5.99,22000.0,5.99,6.0,5.99,5.99,22000.0
2006-06-27 14:45:00,5.99,6.0,5.98,5.98,52000.0,5.99,6.0,5.98,5.98,52000.0
2006-06-27 14:50:00,5.97,5.98,5.96,5.98,32400.0,5.97,5.98,5.96,5.98,32400.0
2006-06-27 14:55:00,5.97,5.97,5.95,5.95,28800.0,5.97,5.97,5.95,5.95,28800.0
2006-06-27 15:00:00,5.95,5.97,5.95,5.97,75600.0,5.95,5.97,5.95,5.97,75600.0
2006-06-27 15:05:00,5.97,5.97,5.96,5.96,27200.0,5.97,5.97,5.96,5.96,27200.0
2006-06-27 15:10:00,5.96,5.97,5.95,5.95,54400.0,5.96,5.97,5.95,5.95,54400.0
2006-06-27 15:15:00,5.95,5.98,5.95,5.98,86800.0,5.95,5.98,5.95,5.98,86800.0
2006-06-27 15:20:00,5.98,5.98,5.97,5.97,58800.0,5.98,5.98,5.97,5.97,58800.0
2006-06-27 15:25:00,5.97,5.97,5.97,5.97,78800.0,5.97,5.97,5.97,5.97,78800.0
2006-06-27 15:30:00,5.97,5.98,5.97,5.98,160800.0,5.97,5.98,5.97,5.98,160800.0
2006-06-27 15:35:00,5.98,5.98,5.95,5.97,81200.0,5.98,5.98,5.95,5.97,81200.0
2006-06-27 15:40:00,5.97,5.97,5.92,5.93,91200.0,5.97,5.97,5.92,5.93,91200.0
2006-06-27 15:45:00,5.93,5.95,5.93,5.93,63600.0,5.93,5.95,5.93,5.93,63600.0
2006-06-27 15:50:00,5.93,5.93,5.93,5.93,134000.0,5.93,5.93,5.93,5.93,134000.0
2006-06-27 15:55:00,5.93,5.94,5.93,5.94,234800.0,5.93,5.94,5.93,5.94,234800.0
2006-06-28 09:30:00,5.96,6.02,5.96,5.96,60800.0,5.96,6.02,5.96,5.96,60800.0
2006-06-28 09:35:00,5.96,5.97,5.95,5.95,5200.0,5.96,5.97,5.95,5.95,5200.0
2006-06-28 09:40:00,5.95,5.95,5.92,5.94,11200.0,5.95,5.95,5.92,5.94,11200.0
2006-06-28 09:45:00,5.94,5.94,5.9,5.91,28400.0,5.94,5.94,5.9,5.91,28400.0
2006-06-28 09:50:00,5.92,5.93,5.92,5.93,16800.0,5.92,5.93,5.92,5.93,16800.0
2006-06-28 09:55:00,5.92,5.93,5.9,5.93,22400.0,5.92,5.93,5.9,5.93,22400.0
2006-06-28 10:00:00,5.94,5.94,5.93,5.93,14000.0,5.94,5.94,5.93,5.93,14000.0
2006-06-28 10:05:00,5.92,5.93,5.89,5.89,26000.0,5.92,5.93,5.89,5.89,26000.0
2006-06-28 10:10:00,5.9,5.9,5.89,5.89,16400.0,5.9,5.9,5.89,5.89,16400.0
2006-06-28 10:15:00,5.89,5.9,5.88,5.89,18000.0,5.89,5.9,5.88,5.89,18000.0
2006-06-28 10:20:00,5.89,5.89,5.86,5.88,20000.0,5.89,5.89,5.86,5.88,20000.0
2006-06-28 10:25:00,5.88,5.88,5.86,5.86,12800.0,5.88,5.88,5.86,5.86,12800.0
2006-06-28 10:30:00,5.86,5.86,5.84,5.85,33200.0,5.86,5.86,5.84,5.85,33200.0
2006-06-28 10:35:00,5.85,5.86,5.84,5.85,31200.0,5.85,5.86,5.84,5.85,31200.0
2006-06-28 10:40:00,5.85,5.85,5.85,5.85,20000.0,5.85,5.85,5.85,5.85,20000.0
2006-06-28 10:45:00,5.85,5.85,5.84,5.84,8800.0,5.85,5.85,5.84,5.84,8800.0
2006-06-28 10:50:00,5.84,5.85,5.8,5.81,155600.0,5.84,5.85,5.8,5.81,155600.0
2006-06-28 10:55:00,5.81,5.81,5.75,5.77,56000.0,5.81,5.81,5.75,5.77,56000.0
2006-06-28 11:00:00,5.78,5.78,5.73,5.74,122000.0,5.78,5.78,5.73,5.74,122000.0
2006-06-28 11:05:00,5.74,5.77,5.72,5.77,247200.0,5.74,5.77,5.72,5.77,247200.0
2006-06-28 11:10:00,5.77,5.77,5.74,5.76,86000.0,5.77,5.77,5.74,5.76,86000.0
2006-06-28 11:15:00,5.76,5.77,5.74,5.75,107200.0,5.76,5.77,5.74,5.75,107200.0
2006-06-28 11:20:00,5.75,5.77,5.74,5.75,55200.0,5.75,5.77,5.74,5.75,55200.0
2006-06-28 11:25:00,5.75,5.75,5.74,5.74,35600.0,5.75,5.75,5.74,5.74,35600.0
2006-06-28 11:30:00,5.74,5.75,5.74,5.74,34400.0,5.74,5.75,5.74,5.74,34400.0
2006-06-28 11:35:00,5.74,5.74,5.73,5.74,76400.0,5.74,5.74,5.73,5.74,76400.0
2006-06-28 11:40:00,5.74,5.74,5.73,5.74,47200.0,5.74,5.74,5.73,5.74,47200.0
2006-06-28 11:45:00,5.74,5.74,5.74,5.74,30000.0,5.74,5.74,5.74,5.74,30000.0
2006-06-28 11:50:00,5.74,5.75,5.74,5.75,46400.0,5.74,5.75,5.74,5.75,46400.0
2006-06-28 11:55:00,5.75,5.77,5.75,5.76,62800.0,5.75,5.77,5.75,5.76,62800.0
2006-06-28 12:00:00,5.76,5.78,5.76,5.76,26000.0,5.76,5.78,5.76,5.76,26000.0
2006-06-28 12:05:00,5.76,5.77,5.76,5.77,31200.0,5.76,5.77,5.76,5.77,31200.0
2006-06-28 12:10:00,5.77,5.78,5.77,5.78,43600.0,5.77,5.78,5.77,5.78,43600.0
2006-06-28 12:15:00,5.78,5.79,5.78,5.78,14800.0,5.78,5.79,5.78,5.78,14800.0
2006-06-28 12:20:00,5.78,5.78,5.76,5.78,31600.0,5.78,5.78,5.76,5.78,31600.0
2006-06-28 12:25:00,5.77,5.78,5.76,5.78,33600.0,5.77,5.78,5.76,5.78,33600.0
2006-06-28 12:30:00,5.78,5.78,5.77,5.77,12800.0,5.78,5.78,5.77,5.77,12800.0
2006-06-28 12:35:00,5.77,5.77,5.76,5.76,19600.0,5.77,5.77,5.76,5.76,19600.0
2006-06-28 12:40:00,5.76,5.76,5.75,5.75,52000.0,5.76,5.76,5.75,5.75,52000.0
2006-06-28 12:45:00,5.75,5.76,5.75,5.75,57600.0,5.75,5.76,5.75,5.75,57600.0
2006-06-28 12:50:00,5.75,5.75,5.74,5.74,12400.0,5.75,5.75,5.74,5.74,12400.0
2006-06-28 12:55:00,5.74,5.74,5.74,5.74,22800.0,5.74,5.74,5.74,5.74,22800.0
2006-06-28 13:00:00,5.74,5.75,5.74,5.75,24800.0,5.74,5.75,5.74,5.75,24800.0
2006-06-28 13:05:00,5.75,5.75,5.75,5.75,14400.0,5.75,5.75,5.75,5.75,14400.0
2006-06-28 13:10:00,5.75,5.75,5.75,5.75,16000.0,5.75,5.75,5.75,5.75,16000.0
2006-06-28 13:15:00,5.75,5.75,5.75,5.75,12400.0,5.75,5.75,5.75,5.75,12400.0
2006-06-28 13:20:00,5.75,5.75,5.75,5.75,37600.0,5.75,5.75,5.75,5.75,37600.0
2006-06-28 13:25:00,5.75,5.76,5.75,5.76,39200.0,5.75,5.76,5.75,5.76,39200.0
2006-06-28 13:30:00,5.76,5.77,5.75,5.75,39600.0,5.76,5.77,5.75,5.75,39600.0
2006-06-28 13:35:00,5.74,5.75,5.74,5.74,43200.0,5.74,5.75,5.74,5.74,43200.0
2006-06-28 13:40:00,5.74,5.74,5.74,5.74,17200.0,5.74,5.74,5.74,5.74,17200.0
2006-06-28 13:45:00,5.74,5.75,5.74,5.75,18000.0,5.74,5.75,5.74,5.75,18000.0
2006-06-28 13:50:00,5.75,5.76,5.75,5.76,40800.0,5.75,5.76,5.75,5.76,40800.0
2006-06-28 13:55:00,5.76,5.77,5.76,5.76,20800.0,5.76,5.77,5.76,5.76,20800.0
2006-06-28 14:00:00,5.76,5.77,5.76,5.77,24800.0,5.76,5.77,5.76,5.77,24800.0
2006-06-28 14:05:00,5.77,5.77,5.76,5.77,28400.0,5.77,5.77,5.76,5.77,28400.0
2006-06-28 14:10:00,5.77,5.77,5.77,5.77,26800.0,5.77,5.77,5.77,5.77,26800.0
2006-06-28 14:15:00,5.77,5.78,5.77,5.77,48800.0,5.77,5.78,5.77,5.77,48800.0
2006-06-28 14:20:00,5.78,5.78,5.77,5.78,10400.0,5.78,5.78,5.77,5.78,10400.0
2006-06-28 14:25:00,5.78,5.78,5.77,5.78,46800.0,5.78,5.78,5.77,5.78,46800.0
2006-06-28 14:30:00,5.78,5.8,5.77,5.8,63200.0,5.78,5.8,5.77,5.8,63200.0
2006-06-28 14:35:00,5.8,5.8,5.79,5.79,34000.0,5.8,5.8,5.79,5.79,34000.0
2006-06-28 14:40:00,5.79,5.8,5.79,5.8,29200.0,5.79,5.8,5.79,5.8,29200.0
2006-06-28 14:45:00,5.8,5.84,5.8,5.81,68400.0,5.8,5.84,5.8,5.81,68400.0
2006-06-28 14:50:00,5.82,5.82,5.81,5.82,38400.0,5.82,5.82,5.81,5.82,38400.0
2006-06-28 14:55:00,5.82,5.82,5.81,5.81,26800.0,5.82,5.82,5.81,5.81,26800.0
2006-06-28 15:00:00,5.81,5.81,5.81,5.81,18800.0,5.81,5.81,5.81,5.81,18800.0
2006-06-28 15:05:00,5.81,5.81,5.81,5.81,23600.0,5.81,5.81,5.81,5.81,23600.0
2006-06-28 15:10:00,5.81,5.81,5.8,5.8,13600.0,5.81,5.81,5.8,5.8,13600.0
2006-06-28 15:15:00,5.8,5.8,5.79,5.79,32400.0,5.8,5.8,5.79,5.79,32400.0
2006-06-28 15:20:00,5.79,5.81,5.79,5.81,30400.0,5.79,5.81,5.79,5.81,30400.0
2006-06-28 15:25:00,5.81,5.82,5.81,5.82,39600.0,5.81,5.82,5.81,5.82,39600.0
2006-06-28 15:30:00,5.82,5.84,5.82,5.84,30800.0,5.82,5.84,5.82,5.84,30800.0
2006-06-28 15:35:00,5.84,5.84,5.83,5.83,39600.0,5.84,5.84,5.83,5.83,39600.0
2006-06-28 15:40:00,5.83,5.83,5.78,5.82,64400.0,5.83,5.83,5.78,5.82,64400.0
2006-06-28 15:45:00,5.82,5.83,5.81,5.81,58800.0,5.82,5.83,5.81,5.81,58800.0
2006-06-28 15:50:00,5.81,5.84,5.8,5.83,83200.0,5.81,5.84,5.8,5.83,83200.0
2006-06-28 15:55:00,5.83,5.84,5.83,5.84,57600.0,5.83,5.84,5.83,5.84,57600.0
2006-06-29 09:30:00,5.89,5.89,5.88,5.88,14800.0,5.89,5.89,5.88,5.88,14800.0
2006-06-29 09:35:00,5.88,5.88,5.87,5.87,3600.0,5.88,5.88,5.87,5.87,3600.0
2006-06-29 09:40:00,5.87,5.91,5.87,5.91,36000.0,5.87,5.91,5.87,5.91,36000.0
2006-06-29 09:45:00,5.9,5.94,5.9,5.93,27600.0,5.9,5.94,5.9,5.93,27600.0
2006-06-29 09:50:00,5.93,5.93,5.91,5.92,15200.0,5.93,5.93,5.91,5.92,15200.0
2006-06-29 09:55:00,5.92,5.92,5.91,5.91,8400.0,5.92,5.92,5.91,5.91,8400.0
2006-06-29 10:00:00,5.91,5.93,5.89,5.93,22000.0,5.91,5.93,5.89,5.93,22000.0
2006-06-29 10:05:00,5.94,5.94,5.91,5.91,15600.0,5.94,5.94,5.91,5.91,15600.0
2006-06-29 10:10:00,5.9,5.9,5.88,5.89,18000.0,5.9,5.9,5.88,5.89,18000.0
2006-06-29 10:15:00,5.89,5.89,5.88,5.88,8400.0,5.89,5.89,5.88,5.88,8400.0
2006-06-29 10:20:00,5.88,5.88,5.87,5.87,10400.0,5.88,5.88,5.87,5.87,10400.0
2006-06-29 10:25:00,5.87,5.87,5.86,5.87,16400.0,5.87,5.87,5.86,5.87,16400.0
2006-06-29 10:30:00,5.87,5.87,5.86,5.86,30800.0,5.87,5.87,5.86,5.86,30800.0
2006-06-29 10:35:00,5.86,5.86,5.86,5.86,15200.0,5.86,5.86,5.86,5.86,15200.0
2006-06-29 10:40:00,5.87,5.87,5.86,5.87,9200.0,5.87,5.87,5.86,5.87,9200.0
2006-06-29 10:45:00,5.86,5.88,5.86,5.88,28400.0,5.86,5.88,5.86,5.88,28400.0
2006-06-29 10:50:00,5.87,5.89,5.87,5.89,16000.0,5.87,5.89,5.87,5.89,16000.0
2006-06-29 10:55:00,5.89,5.89,5.88,5.88,14400.0,5.89,5.89,5.88,5.88,14400.0
2006-06-29 11:00:00,5.88,5.91,5.88,5.91,14800.0,5.88,5.91,5.88,5.91,14800.0
2006-06-29 11:05:00,5.91,5.91,5.88,5.88,12800.0,5.91,5.91,5.88,5.88,12800.0
2006-06-29 11:10:00,5.89,5.9,5.88,5.88,17600.0,5.89,5.9,5.88,5.88,17600.0
2006-06-29 11:15:00,5.89,5.89,5.88,5.89,8800.0,5.89,5.89,5.88,5.89,8800.0
2006-06-29 11:20:00,5.89,5.89,5.89,5.89,8000.0,5.89,5.89,5.89,5.89,8000.0
2006-06-29 11:25:00,5.89,5.89,5.87,5.87,14000.0,5.89,5.89,5.87,5.87,14000.0
2006-06-29 11:30:00,5.87,5.87,5.86,5.86,20000.0,5.87,5.87,5.86,5.86,20000.0
2006-06-29 11:35:00,5.87,5.87,5.85,5.86,11200.0,5.87,5.87,5.85,5.86,11200.0
2006-06-29 11:40:00,5.85,5.86,5.84,5.84,10400.0,5.85,5.86,5.84,5.84,10400.0
2006-06-29 11:45:00,5.84,5.85,5.84,5.85,22000.0,5.84,5.85,5.84,5.85,22000.0
2006-06-29 11:50:00,5.85,5.86,5.85,5.85,18400.0,5.85,5.86,5.85,5.85,18400.0
2006-06-29 11:55:00,5.85,5.88,5.84,5.88,23600.0,5.85,5.88,5.84,5.88,23600.0
2006-06-29 12:00:00,5.87,5.89,5.87,5.88,9200.0,5.87,5.89,5.87,5.88,9200.0
2006-06-29 12:05:00,5.88,5.89,5.87,5.88,11600.0,5.88,5.89,5.87,5.88,11600.0
2006-06-29 12:10:00,5.88,5.88,5.86,5.86,4000.0,5.88,5.88,5.86,5.86,4000.0
2006-06-29 12:15:00,5.87,5.88,5.86,5.87,18400.0,5.87,5.88,5.86,5.87,18400.0
2006-06-29 12:20:00,5.88,5.88,5.87,5.88,12800.0,5.88,5.88,5.87,5.88,12800.0
2006-06-29 12:25:00,5.88,5.88,5.87,5.87,6800.0,5.88,5.88,5.87,5.87,6800.0
2006-06-29 12:30:00,5.87,5.87,5.86,5.87,17200.0,5.87,5.87,5.86,5.87,17200.0
2006-06-29 12:35:00,5.87,5.87,5.86,5.86,10800.0,5.87,5.87,5.86,5.86,10800.0
2006-06-29 12:40:00,5.86,5.86,5.85,5.85,16800.0,5.86,5.86,5.85,5.85,16800.0
2006-06-29 12:45:00,5.86,5.86,5.85,5.85,4400.0,5.86,5.86,5.85,5.85,4400.0
2006-06-29 12:50:00,5.85,5.85,5.82,5.83,35600.0,5.85,5.85,5.82,5.83,35600.0
2006-06-29 12:55:00,5.83,5.83,5.82,5.83,20400.0,5.83,5.83,5.82,5.83,20400.0
2006-06-29 13:00:00,5.83,5.83,5.82,5.83,34800.0,5.83,5.83,5.82,5.83,34800.0
2006-06-29 13:05:00,5.83,5.83,5.81,5.82,16000.0,5.83,5.83,5.81,5.82,16000.0
2006-06-29 13:10:00,5.82,5.82,5.81,5.81,14000.0,5.82,5.82,5.81,5.81,14000.0
2006-06-29 13:15:00,5.8,5.82,5.8,5.8,14400.0,5.8,5.82,5.8,5.8,14400.0
2006-06-29 13:20:00,5.8,5.81,5.79,5.81,38400.0,5.8,5.81,5.79,5.81,38400.0
2006-06-29 13:25:00,5.81,5.83,5.81,5.83,3600.0,5.81,5.83,5.81,5.83,3600.0
2006-06-29 13:30:00,5.82,5.83,5.82,5.82,21200.0,5.82,5.83,5.82,5.82,21200.0
2006-06-29 13:35:00,5.83,5.83,5.81,5.81,14400.0,5.83,5.83,5.81,5.81,14400.0
2006-06-29 13:40:00,5.81,5.82,5.81,5.82,15200.0,5.81,5.82,5.81,5.82,15200.0
2006-06-29 13:45:00,5.82,5.82,5.81,5.81,10400.0,5.82,5.82,5.81,5.81,10400.0
2006-06-29 13:50:00,5.81,5.82,5.81,5.82,11600.0,5.81,5.82,5.81,5.82,11600.0
2006-06-29 13:55:00,5.82,5.82,5.81,5.81,15200.0,5.82,5.82,5.81,5.81,15200.0
2006-06-29 14:00:00,5.81,5.87,5.81,5.86,46400.0,5.81,5.87,5.81,5.86,46400.0
2006-06-29 14:05:00,5.85,5.86,5.82,5.83,16000.0,5.85,5.86,5.82,5.83,16000.0
2006-06-29 14:10:00,5.82,5.82,5.81,5.81,27600.0,5.82,5.82,5.81,5.81,27600.0
2006-06-29 14:15:00,5.82,5.86,5.82,5.86,46800.0,5.82,5.86,5.82,5.86,46800.0
2006-06-29 14:20:00,5.86,5.88,5.86,5.87,30800.0,5.86,5.88,5.86,5.87,30800.0
2006-06-29 14:25:00,5.87,5.87,5.83,5.83,22400.0,5.87,5.87,5.83,5.83,22400.0
2006-06-29 14:30:00,5.82,5.84,5.81,5.83,37600.0,5.82,5.84,5.81,5.83,37600.0
2006-06-29 14:35:00,5.83,5.84,5.82,5.84,35600.0,5.83,5.84,5.82,5.84,35600.0
2006-06-29 14:40:00,5.84,5.86,5.84,5.86,21600.0,5.84,5.86,5.84,5.86,21600.0
2006-06-29 14:45:00,5.86,5.91,5.86,5.91,45200.0,5.86,5.91,5.86,5.91,45200.0
2006-06-29 14:50:00,5.9,5.94,5.89,5.94,85600.0,5.9,5.94,5.89,5.94,85600.0
2006-06-29 14:55:00,5.94,5.94,5.91,5.92,49200.0,5.94,5.94,5.91,5.92,49200.0
2006-06-29 15:00:00,5.92,5.92,5.9,5.91,19600.0,5.92,5.92,5.9,5.91,19600.0
2006-06-29 15:05:00,5.91,5.91,5.9,5.91,20000.0,5.91,5.91,5.9,5.91,20000.0
2006-06-29 15:10:00,5.91,5.93,5.9,5.92,32800.0,5.91,5.93,5.9,5.92,32800.0
2006-06-29 15:15:00,5.92,5.92,5.9,5.91,38400.0,5.92,5.92,5.9,5.91,38400.0
2006-06-29 15:20:00,5.91,5.94,5.91,5.94,54800.0,5.91,5.94,5.91,5.94,54800.0
2006-06-29 15:25:00,5.93,5.94,5.93,5.94,73200.0,5.93,5.94,5.93,5.94,73200.0
2006-06-29 15:30:00,5.94,5.95,5.94,5.94,39600.0,5.94,5.95,5.94,5.94,39600.0
2006-06-29 15:35:00,5.94,5.95,5.93,5.95,60400.0,5.94,5.95,5.93,5.95,60400.0
2006-06-29 15:40:00,5.95,5.97,5.95,5.96,30800.0,5.95,5.97,5.95,5.96,30800.0
2006-06-29 15:45:00,5.96,5.97,5.96,5.96,64800.0,5.96,5.97,5.96,5.96,64800.0
2006-06-29 15:50:00,5.96,5.99,5.96,5.99,136400.0,5.96,5.99,5.96,5.99,136400.0
2006-06-29 15:55:00,5.99,6.0,5.99,5.99,111600.0,5.99,6.0,5.99,5.99,111600.0
2006-06-30 09:30:00,5.98,5.98,5.97,5.98,15600.0,5.98,5.98,5.97,5.98,15600.0
2006-06-30 09:35:00,5.97,6.02,5.97,6.02,24800.0,5.97,6.02,5.97,6.02,24800.0
2006-06-30 09:40:00,6.02,6.02,5.93,5.93,30800.0,6.02,6.02,5.93,5.93,30800.0
2006-06-30 09:45:00,5.95,5.95,5.91,5.94,40400.0,5.95,5.95,5.91,5.94,40400.0
2006-06-30 09:50:00,5.93,5.93,5.91,5.93,15200.0,5.93,5.93,5.91,5.93,15200.0
2006-06-30 09:55:00,5.93,5.93,5.91,5.91,13200.0,5.93,5.93,5.91,5.91,13200.0
2006-06-30 10:00:00,5.91,5.91,5.86,5.86,12400.0,5.91,5.91,5.86,5.86,12400.0
2006-06-30 10:05:00,5.86,5.86,5.82,5.85,72000.0,5.86,5.86,5.82,5.85,72000.0
2006-06-30 10:10:00,5.83,5.86,5.83,5.86,60800.0,5.83,5.86,5.83,5.86,60800.0
2006-06-30 10:15:00,5.86,5.88,5.86,5.88,34800.0,5.86,5.88,5.86,5.88,34800.0
2006-06-30 10:20:00,5.87,5.88,5.83,5.84,30400.0,5.87,5.88,5.83,5.84,30400.0
2006-06-30 10:25:00,5.83,5.86,5.82,5.85,38000.0,5.83,5.86,5.82,5.85,38000.0
2006-06-30 10:30:00,5.86,5.86,5.81,5.83,32000.0,5.86,5.86,5.81,5.83,32000.0
2006-06-30 10:35:00,5.83,5.86,5.82,5.86,24000.0,5.83,5.86,5.82,5.86,24000.0
2006-06-30 10:40:00,5.85,5.87,5.85,5.86,21600.0,5.85,5.87,5.85,5.86,21600.0
2006-06-30 10:45:00,5.86,5.86,5.83,5.83,25600.0,5.86,5.86,5.83,5.83,25600.0
2006-06-30 10:50:00,5.84,5.87,5.83,5.85,32400.0,5.84,5.87,5.83,5.85,32400.0
2006-06-30 10:55:00,5.86,5.86,5.84,5.85,18400.0,5.86,5.86,5.84,5.85,18400.0
2006-06-30 11:00:00,5.85,5.85,5.84,5.84,31200.0,5.85,5.85,5.84,5.84,31200.0
2006-06-30 11:05:00,5.84,5.84,5.83,5.84,19200.0,5.84,5.84,5.83,5.84,19200.0
2006-06-30 11:10:00,5.84,5.87,5.84,5.87,22000.0,5.84,5.87,5.84,5.87,22000.0
2006-06-30 11:15:00,5.86,5.87,5.84,5.85,26800.0,5.86,5.87,5.84,5.85,26800.0
2006-06-30 11:20:00,5.86,5.87,5.85,5.86,10400.0,5.86,5.87,5.85,5.86,10400.0
2006-06-30 11:25:00,5.86,5.86,5.85,5.86,20000.0,5.86,5.86,5.85,5.86,20000.0
2006-06-30 11:30:00,5.87,5.88,5.86,5.88,38000.0,5.87,5.88,5.86,5.88,38000.0
2006-06-30 11:35:00,5.89,5.93,5.89,5.93,56400.0,5.89,5.93,5.89,5.93,56400.0
2006-06-30 11:40:00,5.93,5.96,5.93,5.95,22400.0,5.93,5.96,5.93,5.95,22400.0
2006-06-30 11:45:00,5.96,5.96,5.93,5.93,16800.0,5.96,5.96,5.93,5.93,16800.0
2006-06-30 11:50:00,5.93,5.93,5.89,5.92,39200.0,5.93,5.93,5.89,5.92,39200.0
2006-06-30 11:55:00,5.92,5.92,5.9,5.91,15600.0,5.92,5.92,5.9,5.91,15600.0
2006-06-30 12:00:00,5.9,5.94,5.9,5.93,21600.0,5.9,5.94,5.9,5.93,21600.0
2006-06-30 12:05:00,5.93,5.93,5.91,5.91,13600.0,5.93,5.93,5.91,5.91,13600.0
2006-06-30 12:10:00,5.91,5.91,5.9,5.9,12800.0,5.91,5.91,5.9,5.9,12800.0
2006-06-30 12:15:00,5.89,5.93,5.89,5.92,28400.0,5.89,5.93,5.89,5.92,28400.0
2006-06-30 12:20:00,5.93,5.96,5.93,5.94,10800.0,5.93,5.96,5.93,5.94,10800.0
2006-06-30 12:25:00,5.94,5.95,5.93,5.94,10800.0,5.94,5.95,5.93,5.94,10800.0
2006-06-30 12:30:00,5.93,5.93,5.91,5.92,9200.0,5.93,5.93,5.91,5.92,9200.0
2006-06-30 12:35:00,5.91,5.91,5.9,5.9,18400.0,5.91,5.91,5.9,5.9,18400.0
2006-06-30 12:40:00,5.89,5.92,5.88,5.91,24000.0,5.89,5.92,5.88,5.91,24000.0
2006-06-30 12:45:00,5.93,5.93,5.92,5.93,9200.0,5.93,5.93,5.92,5.93,9200.0
2006-06-30 12:50:00,5.93,5.96,5.9,5.95,47200.0,5.93,5.96,5.9,5.95,47200.0
2006-06-30 12:55:00,5.95,5.97,5.95,5.95,14000.0,5.95,5.97,5.95,5.95,14000.0
2006-06-30 13:00:00,5.95,5.95,5.93,5.93,8400.0,5.95,5.95,5.93,5.93,8400.0
2006-06-30 13:05:00,5.93,5.94,5.92,5.93,15600.0,5.93,5.94,5.92,5.93,15600.0
2006-06-30 13:10:00,5.94,5.94,5.92,5.92,13600.0,5.94,5.94,5.92,5.92,13600.0
2006-06-30 13:15:00,5.92,5.93,5.91,5.93,16000.0,5.92,5.93,5.91,5.93,16000.0
2006-06-30 13:20:00,5.93,5.96,5.93,5.93,21600.0,5.93,5.96,5.93,5.93,21600.0
2006-06-30 13:25:00,5.94,5.94,5.92,5.93,16800.0,5.94,5.94,5.92,5.93,16800.0
2006-06-30 13:30:00,5.94,5.94,5.93,5.93,20400.0,5.94,5.94,5.93,5.93,20400.0
2006-06-30 13:35:00,5.93,5.95,5.92,5.95,15600.0,5.93,5.95,5.92,5.95,15600.0
2006-06-30 13:40:00,5.94,5.95,5.93,5.94,8800.0,5.94,5.95,5.93,5.94,8800.0
2006-06-30 13:45:00,5.94,5.95,5.93,5.93,26000.0,5.94,5.95,5.93,5.93,26000.0
2006-06-30 13:50:00,5.93,5.95,5.93,5.94,16800.0,5.93,5.95,5.93,5.94,16800.0
2006-06-30 13:55:00,5.94,5.95,5.94,5.95,20000.0,5.94,5.95,5.94,5.95,20000.0
2006-06-30 14:00:00,5.95,5.96,5.93,5.96,21600.0,5.95,5.96,5.93,5.96,21600.0
2006-06-30 14:05:00,5.95,5.95,5.93,5.93,46800.0,5.95,5.95,5.93,5.93,46800.0
2006-06-30 14:10:00,5.93,5.93,5.91,5.93,66000.0,5.93,5.93,5.91,5.93,66000.0
2006-06-30 14:15:00,5.92,5.93,5.9,5.93,49600.0,5.92,5.93,5.9,5.93,49600.0
2006-06-30 14:20:00,5.93,5.93,5.91,5.93,29200.0,5.93,5.93,5.91,5.93,29200.0
2006-06-30 14:25:00,5.93,5.93,5.92,5.92,25200.0,5.93,5.93,5.92,5.92,25200.0
2006-06-30 14:30:00,5.92,5.95,5.92,5.94,30400.0,5.92,5.95,5.92,5.94,30400.0
2006-06-30 14:35:00,5.93,5.93,5.91,5.91,58400.0,5.93,5.93,5.91,5.91,58400.0
2006-06-30 14:40:00,5.9,5.93,5.9,5.93,76400.0,5.9,5.93,5.9,5.93,76400.0
2006-06-30 14:45:00,5.93,5.93,5.88,5.91,62400.0,5.93,5.93,5.88,5.91,62400.0
2006-06-30 14:50:00,5.9,5.9,5.87,5.87,50400.0,5.9,5.9,5.87,5.87,50400.0
2006-06-30 14:55:00,5.87,5.89,5.87,5.88,66400.0,5.87,5.89,5.87,5.88,66400.0
2006-06-30 15:00:00,5.87,5.88,5.87,5.87,50800.0,5.87,5.88,5.87,5.87,50800.0
2006-06-30 15:05:00,5.87,5.9,5.87,5.88,72000.0,5.87,5.9,5.87,5.88,72000.0
2006-06-30 15:10:00,5.88,5.88,5.85,5.86,59200.0,5.88,5.88,5.85,5.86,59200.0
2006-06-30 15:15:00,5.86,5.87,5.86,5.86,51200.0,5.86,5.87,5.86,5.86,51200.0
2006-06-30 15:20:00,5.86,5.88,5.86,5.87,54000.0,5.86,5.88,5.86,5.87,54000.0
2006-06-30 15:25:00,5.87,5.87,5.86,5.87,36800.0,5.87,5.87,5.86,5.87,36800.0
2006-06-30 15:30:00,5.87,5.88,5.86,5.86,54400.0,5.87,5.88,5.86,5.86,54400.0
2006-06-30 15:35:00,5.86,5.86,5.83,5.83,38800.0,5.86,5.86,5.83,5.83,38800.0
2006-06-30 15:40:00,5.84,5.84,5.81,5.83,80000.0,5.84,5.84,5.81,5.83,80000.0
2006-06-30 15:45:00,5.83,5.87,5.83,5.86,64400.0,5.83,5.87,5.83,5.86,64400.0
2006-06-30 15:50:00,5.86,5.88,5.86,5.87,91200.0,5.86,5.88,5.86,5.87,91200.0
2006-06-30 15:55:00,5.87,5.87,5.86,5.87,67200.0,5.87,5.87,5.86,5.87,67200.0
2006-07-03 09:30:00,5.85,5.91,5.85,5.91,12400.0,5.85,5.91,5.85,5.91,12400.0
2006-07-03 09:35:00,5.9,5.91,5.86,5.86,17600.0,5.9,5.91,5.86,5.86,17600.0
2006-07-03 09:40:00,5.87,5.88,5.86,5.87,15600.0,5.87,5.88,5.86,5.87,15600.0
2006-07-03 09:45:00,5.88,5.9,5.88,5.88,29600.0,5.88,5.9,5.88,5.88,29600.0
2006-07-03 09:50:00,5.87,5.88,5.85,5.85,18000.0,5.87,5.88,5.85,5.85,18000.0
2006-07-03 09:55:00,5.85,5.89,5.85,5.88,16000.0,5.85,5.89,5.85,5.88,16000.0
2006-07-03 10:00:00,5.88,5.88,5.85,5.87,32400.0,5.88,5.88,5.85,5.87,32400.0
2006-07-03 10:05:00,5.87,5.88,5.86,5.87,39200.0,5.87,5.88,5.86,5.87,39200.0
2006-07-03 10:10:00,5.87,5.87,5.82,5.82,37600.0,5.87,5.87,5.82,5.82,37600.0
2006-07-03 10:15:00,5.82,5.82,5.79,5.8,16000.0,5.82,5.82,5.79,5.8,16000.0
2006-07-03 10:20:00,5.81,5.81,5.8,5.8,14000.0,5.81,5.81,5.8,5.8,14000.0
2006-07-03 10:25:00,5.8,5.83,5.8,5.83,12000.0,5.8,5.83,5.8,5.83,12000.0
2006-07-03 10:30:00,5.83,5.86,5.83,5.86,18400.0,5.83,5.86,5.83,5.86,18400.0
2006-07-03 10:35:00,5.85,5.85,5.85,5.85,3600.0,5.85,5.85,5.85,5.85,3600.0
2006-07-03 10:40:00,5.85,5.88,5.85,5.87,17200.0,5.85,5.88,5.85,5.87,17200.0
2006-07-03 10:45:00,5.87,5.87,5.86,5.87,6800.0,5.87,5.87,5.86,5.87,6800.0
2006-07-03 10:50:00,5.87,5.88,5.87,5.88,26800.0,5.87,5.88,5.87,5.88,26800.0
2006-07-03 10:55:00,5.87,5.9,5.87,5.88,10000.0,5.87,5.9,5.87,5.88,10000.0
2006-07-03 11:00:00,5.88,5.88,5.88,5.88,6000.0,5.88,5.88,5.88,5.88,6000.0
2006-07-03 11:05:00,5.88,5.88,5.88,5.88,18000.0,5.88,5.88,5.88,5.88,18000.0
2006-07-03 11:10:00,5.88,5.9,5.88,5.89,12800.0,5.88,5.9,5.88,5.89,12800.0
2006-07-03 11:15:00,5.89,5.89,5.88,5.88,13200.0,5.89,5.89,5.88,5.88,13200.0
2006-07-03 11:20:00,5.89,5.89,5.88,5.88,4000.0,5.89,5.89,5.88,5.88,4000.0
2006-07-03 11:25:00,5.88,5.88,5.88,5.88,7600.0,5.88,5.88,5.88,5.88,7600.0
2006-07-03 11:30:00,5.88,5.88,5.87,5.87,6800.0,5.88,5.88,5.87,5.87,6800.0
2006-07-03 11:35:00,5.87,5.87,5.86,5.87,17200.0,5.87,5.87,5.86,5.87,17200.0
2006-07-03 11:40:00,5.87,5.88,5.87,5.88,8800.0,5.87,5.88,5.87,5.88,8800.0
2006-07-03 11:45:00,5.88,5.89,5.88,5.88,6000.0,5.88,5.89,5.88,5.88,6000.0
2006-07-03 11:50:00,5.88,5.88,5.87,5.87,8000.0,5.88,5.88,5.87,5.87,8000.0
2006-07-03 11:55:00,5.87,5.88,5.87,5.88,9600.0,5.87,5.88,5.87,5.88,9600.0
2006-07-03 12:00:00,5.88,5.88,5.88,5.88,11600.0,5.88,5.88,5.88,5.88,11600.0
2006-07-03 12:05:00,5.88,5.89,5.88,5.89,26400.0,5.88,5.89,5.88,5.89,26400.0
2006-07-03 12:10:00,5.89,5.9,5.88,5.89,11600.0,5.89,5.9,5.88,5.89,11600.0
2006-07-03 12:15:00,5.89,5.89,5.87,5.87,14800.0,5.89,5.89,5.87,5.87,14800.0
2006-07-03 12:20:00,5.87,5.88,5.86,5.87,15200.0,5.87,5.88,5.86,5.87,15200.0
2006-07-03 12:25:00,5.87,5.88,5.87,5.88,34000.0,5.87,5.88,5.87,5.88,34000.0
2006-07-03 12:30:00,5.88,5.91,5.88,5.91,15600.0,5.88,5.91,5.88,5.91,15600.0
2006-07-03 12:35:00,5.91,5.91,5.9,5.91,19200.0,5.91,5.91,5.9,5.91,19200.0
2006-07-03 12:40:00,5.91,5.93,5.9,5.91,21600.0,5.91,5.93,5.9,5.91,21600.0
2006-07-03 12:45:00,5.91,5.94,5.91,5.94,12400.0,5.91,5.94,5.91,5.94,12400.0
2006-07-03 12:50:00,5.95,5.97,5.94,5.96,29600.0,5.95,5.97,5.94,5.96,29600.0
2006-07-03 12:55:00,5.96,5.96,5.95,5.95,31600.0,5.96,5.96,5.95,5.95,31600.0
2006-07-03 13:00:00,5.96,5.96,5.94,5.94,15200.0,5.96,5.96,5.94,5.94,15200.0
2006-07-03 13:05:00,5.94,5.94,5.94,5.94,0.0,5.94,5.94,5.94,5.94,0.0
2006-07-03 13:10:00,5.94,5.94,5.94,5.94,0.0,5.94,5.94,5.94,5.94,0.0
2006-07-03 13:15:00,5.94,5.94,5.94,5.94,0.0,5.94,5.94,5.94,5.94,0.0
2006-07-03 13:20:00,5.94,5.94,5.94,5.94,0.0,5.94,5.94,5.94,5.94,0.0
2006-07-03 13:25:00,5.94,5.94,5.94,5.94,0.0,5.94,5.94,5.94,5.94,0.0
2006-07-03 13:30:00,5.94,5.94,5.94,5.94,0.0,5.94,5.94,5.94,5.94,0.0
2006-07-03 13:35:00,5.94,5.94,5.94,5.94,0.0,5.94,5.94,5.94,5.94,0.0
2006-07-03 13:40:00,5.94,5.94,5.94,5.94,0.0,5.94,5.94,5.94,5.94,0.0
2006-07-03 13:45:00,5.94,5.94,5.94,5.94,0.0,5.94,5.94,5.94,5.94,0.0
2006-07-03 13:50:00,5.94,5.94,5.94,5.94,0.0,5.94,5.94,5.94,5.94,0.0
2006-07-03 13:55:00,5.94,5.94,5.94,5.94,0.0,5.94,5.94,5.94,5.94,0.0
2006-07-03 14:00:00,5.94,5.94,5.94,5.94,0.0,5.94,5.94,5.94,5.94,0.0
2006-07-03 14:05:00,5.94,5.94,5.94,5.94,0.0,5.94,5.94,5.94,5.94,0.0
2006-07-03 14:10:00,5.94,5.94,5.94,5.94,0.0,5.94,5.94,5.94,5.94,0.0
2006-07-03 14:15:00,5.94,5.94,5.94,5.94,0.0,5.94,5.94,5.94,5.94,0.0
2006-07-03 14:20:00,5.94,5.94,5.94,5.94,0.0,5.94,5.94,5.94,5.94,0.0
2006-07-03 14:25:00,5.94,5.94,5.94,5.94,0.0,5.94,5.94,5.94,5.94,0.0
2006-07-03 14:30:00,5.94,5.94,5.94,5.94,0.0,5.94,5.94,5.94,5.94,0.0
2006-07-03 14:35:00,5.94,5.94,5.94,5.94,0.0,5.94,5.94,5.94,5.94,0.0
2006-07-03 14:40:00,5.94,5.94,5.94,5.94,0.0,5.94,5.94,5.94,5.94,0.0
2006-07-03 14:45:00,5.94,5.94,5.94,5.94,0.0,5.94,5.94,5.94,5.94,0.0
2006-07-03 14:50:00,5.94,5.94,5.94,5.94,0.0,5.94,5.94,5.94,5.94,0.0
2006-07-03 14:55:00,5.94,5.94,5.94,5.94,0.0,5.94,5.94,5.94,5.94,0.0
2006-07-03 15:00:00,5.94,5.94,5.94,5.94,0.0,5.94,5.94,5.94,5.94,0.0
2006-07-03 15:05:00,5.94,5.94,5.94,5.94,0.0,5.94,5.94,5.94,5.94,0.0
2006-07-03 15:10:00,5.94,5.94,5.94,5.94,0.0,5.94,5.94,5.94,5.94,0.0
2006-07-03 15:15:00,5.94,5.94,5.94,5.94,0.0,5.94,5.94,5.94,5.94,0.0
2006-07-03 15:20:00,5.94,5.94,5.94,5.94,0.0,5.94,5.94,5.94,5.94,0.0
2006-07-03 15:25:00,5.94,5.94,5.94,5.94,0.0,5.94,5.94,5.94,5.94,0.0
2006-07-03 15:30:00,5.94,5.94,5.94,5.94,0.0,5.94,5.94,5.94,5.94,0.0
2006-07-03 15:35:00,5.94,5.94,5.94,5.94,0.0,5.94,5.94,5.94,5.94,0.0
2006-07-03 15:40:00,5.94,5.94,5.94,5.94,0.0,5.94,5.94,5.94,5.94,0.0
2006-07-03 15:45:00,5.94,5.94,5.94,5.94,0.0,5.94,5.94,5.94,5.94,0.0
2006-07-03 15:50:00,5.94,5.94,5.94,5.94,0.0,5.94,5.94,5.94,5.94,0.0
2006-07-03 15:55:00,5.94,5.94,5.94,5.94,0.0,5.94,5.94,5.94,5.94,0.0
2006-07-05 09:30:00,5.9,5.9,5.85,5.85,24400.0,5.9,5.9,5.85,5.85,24400.0
2006-07-05 09:35:00,5.85,5.88,5.84,5.88,16800.0,5.85,5.88,5.84,5.88,16800.0
2006-07-05 09:40:00,5.87,5.9,5.87,5.89,11600.0,5.87,5.9,5.87,5.89,11600.0
2006-07-05 09:45:00,5.88,5.91,5.87,5.9,15600.0,5.88,5.91,5.87,5.9,15600.0
2006-07-05 09:50:00,5.91,5.91,5.85,5.89,38000.0,5.91,5.91,5.85,5.89,38000.0
2006-07-05 09:55:00,5.89,5.9,5.86,5.89,31600.0,5.89,5.9,5.86,5.89,31600.0
2006-07-05 10:00:00,5.89,5.89,5.88,5.89,32800.0,5.89,5.89,5.88,5.89,32800.0
2006-07-05 10:05:00,5.88,5.88,5.86,5.86,23600.0,5.88,5.88,5.86,5.86,23600.0
2006-07-05 10:10:00,5.87,5.88,5.86,5.88,16800.0,5.87,5.88,5.86,5.88,16800.0
2006-07-05 10:15:00,5.88,5.88,5.86,5.88,32000.0,5.88,5.88,5.86,5.88,32000.0
2006-07-05 10:20:00,5.88,5.88,5.86,5.88,23600.0,5.88,5.88,5.86,5.88,23600.0
2006-07-05 10:25:00,5.88,5.88,5.86,5.88,22800.0,5.88,5.88,5.86,5.88,22800.0
2006-07-05 10:30:00,5.87,5.88,5.86,5.87,38400.0,5.87,5.88,5.86,5.87,38400.0
2006-07-05 10:35:00,5.88,5.88,5.87,5.88,4000.0,5.88,5.88,5.87,5.88,4000.0
2006-07-05 10:40:00,5.88,5.88,5.87,5.87,6000.0,5.88,5.88,5.87,5.87,6000.0
2006-07-05 10:45:00,5.87,5.87,5.86,5.87,8400.0,5.87,5.87,5.86,5.87,8400.0
2006-07-05 10:50:00,5.86,5.87,5.86,5.87,8400.0,5.86,5.87,5.86,5.87,8400.0
2006-07-05 10:55:00,5.87,5.87,5.86,5.86,2400.0,5.87,5.87,5.86,5.86,2400.0
2006-07-05 11:00:00,5.86,5.86,5.86,5.86,9600.0,5.86,5.86,5.86,5.86,9600.0
2006-07-05 11:05:00,5.86,5.86,5.85,5.85,8000.0,5.86,5.86,5.85,5.85,8000.0
2006-07-05 11:10:00,5.85,5.85,5.85,5.85,4800.0,5.85,5.85,5.85,5.85,4800.0
2006-07-05 11:15:00,5.85,5.85,5.84,5.84,32400.0,5.85,5.85,5.84,5.84,32400.0
2006-07-05 11:20:00,5.83,5.83,5.83,5.83,13200.0,5.83,5.83,5.83,5.83,13200.0
2006-07-05 11:25:00,5.83,5.83,5.82,5.82,6000.0,5.83,5.83,5.82,5.82,6000.0
2006-07-05 11:30:00,5.83,5.83,5.82,5.83,19200.0,5.83,5.83,5.82,5.83,19200.0
2006-07-05 11:35:00,5.84,5.86,5.84,5.86,14400.0,5.84,5.86,5.84,5.86,14400.0
2006-07-05 11:40:00,5.86,5.86,5.85,5.85,6000.0,5.86,5.86,5.85,5.85,6000.0
2006-07-05 11:45:00,5.86,5.86,5.85,5.86,18400.0,5.86,5.86,5.85,5.86,18400.0
2006-07-05 11:50:00,5.87,5.87,5.85,5.85,6400.0,5.87,5.87,5.85,5.85,6400.0
2006-07-05 11:55:00,5.84,5.85,5.83,5.83,4400.0,5.84,5.85,5.83,5.83,4400.0
2006-07-05 12:00:00,5.83,5.83,5.83,5.83,5600.0,5.83,5.83,5.83,5.83,5600.0
2006-07-05 12:05:00,5.83,5.83,5.82,5.82,4800.0,5.83,5.83,5.82,5.82,4800.0
2006-07-05 12:10:00,5.82,5.82,5.82,5.82,4000.0,5.82,5.82,5.82,5.82,4000.0
2006-07-05 12:15:00,5.82,5.83,5.82,5.83,8000.0,5.82,5.83,5.82,5.83,8000.0
2006-07-05 12:20:00,5.82,5.85,5.82,5.84,8000.0,5.82,5.85,5.82,5.84,8000.0
2006-07-05 12:25:00,5.84,5.87,5.84,5.87,17600.0,5.84,5.87,5.84,5.87,17600.0
2006-07-05 12:30:00,5.86,5.86,5.86,5.86,4000.0,5.86,5.86,5.86,5.86,4000.0
2006-07-05 12:35:00,5.85,5.86,5.84,5.84,6800.0,5.85,5.86,5.84,5.84,6800.0
2006-07-05 12:40:00,5.84,5.84,5.83,5.83,6800.0,5.84,5.84,5.83,5.83,6800.0
2006-07-05 12:45:00,5.84,5.84,5.83,5.83,2800.0,5.84,5.84,5.83,5.83,2800.0
2006-07-05 12:50:00,5.83,5.84,5.83,5.84,5200.0,5.83,5.84,5.83,5.84,5200.0
2006-07-05 12:55:00,5.84,5.84,5.83,5.84,10000.0,5.84,5.84,5.83,5.84,10000.0
2006-07-05 13:00:00,5.84,5.85,5.84,5.85,11600.0,5.84,5.85,5.84,5.85,11600.0
2006-07-05 13:05:00,5.85,5.86,5.85,5.86,14400.0,5.85,5.86,5.85,5.86,14400.0
2006-07-05 13:10:00,5.85,5.86,5.85,5.86,6400.0,5.85,5.86,5.85,5.86,6400.0
2006-07-05 13:15:00,5.86,5.86,5.85,5.86,9600.0,5.86,5.86,5.85,5.86,9600.0
2006-07-05 13:20:00,5.86,5.86,5.85,5.85,6000.0,5.86,5.86,5.85,5.85,6000.0
2006-07-05 13:25:00,5.85,5.87,5.85,5.87,6000.0,5.85,5.87,5.85,5.87,6000.0
2006-07-05 13:30:00,5.86,5.87,5.86,5.86,6000.0,5.86,5.87,5.86,5.86,6000.0
2006-07-05 13:35:00,5.86,5.86,5.86,5.86,10400.0,5.86,5.86,5.86,5.86,10400.0
2006-07-05 13:40:00,5.86,5.87,5.86,5.86,3600.0,5.86,5.87,5.86,5.86,3600.0
2006-07-05 13:45:00,5.86,5.86,5.85,5.85,13600.0,5.86,5.86,5.85,5.85,13600.0
2006-07-05 13:50:00,5.84,5.84,5.84,5.84,2400.0,5.84,5.84,5.84,5.84,2400.0
2006-07-05 13:55:00,5.84,5.86,5.83,5.86,48000.0,5.84,5.86,5.83,5.86,48000.0
2006-07-05 14:00:00,5.86,5.86,5.84,5.84,29200.0,5.86,5.86,5.84,5.84,29200.0
2006-07-05 14:05:00,5.84,5.87,5.84,5.87,10800.0,5.84,5.87,5.84,5.87,10800.0
2006-07-05 14:10:00,5.87,5.87,5.86,5.86,9200.0,5.87,5.87,5.86,5.86,9200.0
2006-07-05 14:15:00,5.86,5.86,5.85,5.85,14400.0,5.86,5.86,5.85,5.85,14400.0
2006-07-05 14:20:00,5.86,5.86,5.85,5.86,15600.0,5.86,5.86,5.85,5.86,15600.0
2006-07-05 14:25:00,5.86,5.87,5.86,5.87,7600.0,5.86,5.87,5.86,5.87,7600.0
2006-07-05 14:30:00,5.87,5.89,5.87,5.88,27200.0,5.87,5.89,5.87,5.88,27200.0
2006-07-05 14:35:00,5.87,5.88,5.86,5.88,23200.0,5.87,5.88,5.86,5.88,23200.0
2006-07-05 14:40:00,5.87,5.89,5.87,5.89,16400.0,5.87,5.89,5.87,5.89,16400.0
2006-07-05 14:45:00,5.89,5.89,5.88,5.88,22000.0,5.89,5.89,5.88,5.88,22000.0
2006-07-05 14:50:00,5.89,5.89,5.88,5.88,23200.0,5.89,5.89,5.88,5.88,23200.0
2006-07-05 14:55:00,5.87,5.88,5.86,5.88,81200.0,5.87,5.88,5.86,5.88,81200.0
2006-07-05 15:00:00,5.88,5.88,5.86,5.87,27200.0,5.88,5.88,5.86,5.87,27200.0
2006-07-05 15:05:00,5.87,5.87,5.84,5.84,16000.0,5.87,5.87,5.84,5.84,16000.0
2006-07-05 15:10:00,5.84,5.85,5.83,5.84,11200.0,5.84,5.85,5.83,5.84,11200.0
2006-07-05 15:15:00,5.83,5.84,5.83,5.84,13200.0,5.83,5.84,5.83,5.84,13200.0
2006-07-05 15:20:00,5.84,5.88,5.84,5.88,31600.0,5.84,5.88,5.84,5.88,31600.0
2006-07-05 15:25:00,5.88,5.88,5.84,5.84,47200.0,5.88,5.88,5.84,5.84,47200.0
2006-07-05 15:30:00,5.84,5.87,5.84,5.85,25200.0,5.84,5.87,5.84,5.85,25200.0
2006-07-05 15:35:00,5.85,5.87,5.85,5.87,25600.0,5.85,5.87,5.85,5.87,25600.0
2006-07-05 15:40:00,5.86,5.87,5.86,5.87,28800.0,5.86,5.87,5.86,5.87,28800.0
2006-07-05 15:45:00,5.87,5.89,5.87,5.88,76000.0,5.87,5.89,5.87,5.88,76000.0
2006-07-05 15:50:00,5.88,5.88,5.88,5.88,29600.0,5.88,5.88,5.88,5.88,29600.0
2006-07-05 15:55:00,5.88,5.88,5.88,5.88,29200.0,5.88,5.88,5.88,5.88,29200.0
2006-07-06 09:30:00,5.86,5.91,5.86,5.91,13600.0,5.86,5.91,5.86,5.91,13600.0
2006-07-06 09:35:00,5.93,5.93,5.92,5.93,22000.0,5.93,5.93,5.92,5.93,22000.0
2006-07-06 09:40:00,5.93,5.94,5.93,5.93,9200.0,5.93,5.94,5.93,5.93,9200.0
2006-07-06 09:45:00,5.92,5.92,5.91,5.92,14400.0,5.92,5.92,5.91,5.92,14400.0
2006-07-06 09:50:00,5.91,5.93,5.91,5.93,14000.0,5.91,5.93,5.91,5.93,14000.0
2006-07-06 09:55:00,5.92,5.92,5.9,5.92,15200.0,5.92,5.92,5.9,5.92,15200.0
2006-07-06 10:00:00,5.92,5.92,5.88,5.89,49200.0,5.92,5.92,5.88,5.89,49200.0
2006-07-06 10:05:00,5.89,5.93,5.88,5.92,61200.0,5.89,5.93,5.88,5.92,61200.0
2006-07-06 10:10:00,5.91,5.92,5.91,5.91,27600.0,5.91,5.92,5.91,5.91,27600.0
2006-07-06 10:15:00,5.91,5.91,5.9,5.91,23600.0,5.91,5.91,5.9,5.91,23600.0
2006-07-06 10:20:00,5.91,5.92,5.88,5.88,33600.0,5.91,5.92,5.88,5.88,33600.0
2006-07-06 10:25:00,5.9,5.9,5.87,5.87,9600.0,5.9,5.9,5.87,5.87,9600.0
2006-07-06 10:30:00,5.87,5.87,5.86,5.86,64400.0,5.87,5.87,5.86,5.86,64400.0
2006-07-06 10:35:00,5.86,5.86,5.84,5.85,12000.0,5.86,5.86,5.84,5.85,12000.0
2006-07-06 10:40:00,5.85,5.85,5.85,5.85,12800.0,5.85,5.85,5.85,5.85,12800.0
2006-07-06 10:45:00,5.85,5.86,5.85,5.86,10000.0,5.85,5.86,5.85,5.86,10000.0
2006-07-06 10:50:00,5.86,5.86,5.85,5.85,33600.0,5.86,5.86,5.85,5.85,33600.0
2006-07-06 10:55:00,5.85,5.85,5.85,5.85,8800.0,5.85,5.85,5.85,5.85,8800.0
2006-07-06 11:00:00,5.85,5.86,5.85,5.85,4000.0,5.85,5.86,5.85,5.85,4000.0
2006-07-06 11:05:00,5.85,5.86,5.85,5.86,10400.0,5.85,5.86,5.85,5.86,10400.0
2006-07-06 11:10:00,5.87,5.89,5.86,5.87,21600.0,5.87,5.89,5.86,5.87,21600.0
2006-07-06 11:15:00,5.87,5.88,5.85,5.85,15600.0,5.87,5.88,5.85,5.85,15600.0
2006-07-06 11:20:00,5.86,5.86,5.84,5.86,20800.0,5.86,5.86,5.84,5.86,20800.0
2006-07-06 11:25:00,5.84,5.85,5.84,5.85,6800.0,5.84,5.85,5.84,5.85,6800.0
2006-07-06 11:30:00,5.84,5.86,5.84,5.85,15200.0,5.84,5.86,5.84,5.85,15200.0
2006-07-06 11:35:00,5.85,5.85,5.84,5.84,16400.0,5.85,5.85,5.84,5.84,16400.0
2006-07-06 11:40:00,5.84,5.85,5.84,5.84,14400.0,5.84,5.85,5.84,5.84,14400.0
2006-07-06 11:45:00,5.84,5.84,5.83,5.84,10000.0,5.84,5.84,5.83,5.84,10000.0
2006-07-06 11:50:00,5.84,5.84,5.82,5.82,9200.0,5.84,5.84,5.82,5.82,9200.0
2006-07-06 11:55:00,5.83,5.83,5.81,5.81,14000.0,5.83,5.83,5.81,5.81,14000.0
2006-07-06 12:00:00,5.81,5.82,5.81,5.81,11600.0,5.81,5.82,5.81,5.81,11600.0
2006-07-06 12:05:00,5.82,5.83,5.81,5.83,22800.0,5.82,5.83,5.81,5.83,22800.0
2006-07-06 12:10:00,5.83,5.83,5.82,5.83,9600.0,5.83,5.83,5.82,5.83,9600.0
2006-07-06 12:15:00,5.83,5.83,5.82,5.82,16400.0,5.83,5.83,5.82,5.82,16400.0
2006-07-06 12:20:00,5.82,5.83,5.81,5.82,32400.0,5.82,5.83,5.81,5.82,32400.0
2006-07-06 12:25:00,5.82,5.82,5.81,5.81,7200.0,5.82,5.82,5.81,5.81,7200.0
2006-07-06 12:30:00,5.81,5.83,5.81,5.83,68800.0,5.81,5.83,5.81,5.83,68800.0
2006-07-06 12:35:00,5.83,5.84,5.82,5.84,23200.0,5.83,5.84,5.82,5.84,23200.0
2006-07-06 12:40:00,5.84,5.84,5.83,5.83,8400.0,5.84,5.84,5.83,5.83,8400.0
2006-07-06 12:45:00,5.83,5.84,5.83,5.83,8800.0,5.83,5.84,5.83,5.83,8800.0
2006-07-06 12:50:00,5.83,5.84,5.83,5.83,60800.0,5.83,5.84,5.83,5.83,60800.0
2006-07-06 12:55:00,5.84,5.84,5.84,5.84,7600.0,5.84,5.84,5.84,5.84,7600.0
2006-07-06 13:00:00,5.84,5.85,5.84,5.85,24800.0,5.84,5.85,5.84,5.85,24800.0
2006-07-06 13:05:00,5.85,5.85,5.84,5.84,14800.0,5.85,5.85,5.84,5.84,14800.0
2006-07-06 13:10:00,5.85,5.85,5.84,5.85,14400.0,5.85,5.85,5.84,5.85,14400.0
2006-07-06 13:15:00,5.85,5.85,5.84,5.84,24000.0,5.85,5.85,5.84,5.84,24000.0
2006-07-06 13:20:00,5.84,5.84,5.84,5.84,8400.0,5.84,5.84,5.84,5.84,8400.0
2006-07-06 13:25:00,5.84,5.85,5.84,5.84,8000.0,5.84,5.85,5.84,5.84,8000.0
2006-07-06 13:30:00,5.84,5.85,5.84,5.84,15600.0,5.84,5.85,5.84,5.84,15600.0
2006-07-06 13:35:00,5.84,5.84,5.83,5.83,32800.0,5.84,5.84,5.83,5.83,32800.0
2006-07-06 13:40:00,5.83,5.84,5.83,5.84,57600.0,5.83,5.84,5.83,5.84,57600.0
2006-07-06 13:45:00,5.84,5.84,5.84,5.84,11600.0,5.84,5.84,5.84,5.84,11600.0
2006-07-06 13:50:00,5.84,5.84,5.83,5.84,10400.0,5.84,5.84,5.83,5.84,10400.0
2006-07-06 13:55:00,5.83,5.83,5.83,5.83,39600.0,5.83,5.83,5.83,5.83,39600.0
2006-07-06 14:00:00,5.83,5.83,5.83,5.83,15200.0,5.83,5.83,5.83,5.83,15200.0
2006-07-06 14:05:00,5.83,5.84,5.83,5.83,28800.0,5.83,5.84,5.83,5.83,28800.0
2006-07-06 14:10:00,5.83,5.83,5.83,5.83,19200.0,5.83,5.83,5.83,5.83,19200.0
2006-07-06 14:15:00,5.83,5.83,5.82,5.82,54000.0,5.83,5.83,5.82,5.82,54000.0
2006-07-06 14:20:00,5.82,5.83,5.82,5.82,17200.0,5.82,5.83,5.82,5.82,17200.0
2006-07-06 14:25:00,5.82,5.82,5.81,5.81,14400.0,5.82,5.82,5.81,5.81,14400.0
2006-07-06 14:30:00,5.81,5.81,5.8,5.8,10400.0,5.81,5.81,5.8,5.8,10400.0
2006-07-06 14:35:00,5.8,5.8,5.79,5.8,4400.0,5.8,5.8,5.79,5.8,4400.0
2006-07-06 14:40:00,5.8,5.83,5.8,5.83,8800.0,5.8,5.83,5.8,5.83,8800.0
2006-07-06 14:45:00,5.84,5.85,5.83,5.83,17200.0,5.84,5.85,5.83,5.83,17200.0
2006-07-06 14:50:00,5.83,5.85,5.82,5.85,6800.0,5.83,5.85,5.82,5.85,6800.0
2006-07-06 14:55:00,5.84,5.85,5.83,5.83,18800.0,5.84,5.85,5.83,5.83,18800.0
2006-07-06 15:00:00,5.82,5.83,5.81,5.82,25200.0,5.82,5.83,5.81,5.82,25200.0
2006-07-06 15:05:00,5.82,5.83,5.81,5.83,43600.0,5.82,5.83,5.81,5.83,43600.0
2006-07-06 15:10:00,5.83,5.83,5.82,5.83,20000.0,5.83,5.83,5.82,5.83,20000.0
2006-07-06 15:15:00,5.83,5.84,5.83,5.83,11600.0,5.83,5.84,5.83,5.83,11600.0
2006-07-06 15:20:00,5.83,5.83,5.83,5.83,11600.0,5.83,5.83,5.83,5.83,11600.0
2006-07-06 15:25:00,5.83,5.84,5.81,5.81,74000.0,5.83,5.84,5.81,5.81,74000.0
2006-07-06 15:30:00,5.81,5.84,5.81,5.83,20800.0,5.81,5.84,5.81,5.83,20800.0
2006-07-06 15:35:00,5.83,5.84,5.82,5.83,26800.0,5.83,5.84,5.82,5.83,26800.0
2006-07-06 15:40:00,5.83,5.83,5.82,5.82,31200.0,5.83,5.83,5.82,5.82,31200.0
2006-07-06 15:45:00,5.82,5.82,5.81,5.82,24000.0,5.82,5.82,5.81,5.82,24000.0
2006-07-06 15:50:00,5.82,5.85,5.82,5.84,59200.0,5.82,5.85,5.82,5.84,59200.0
2006-07-06 15:55:00,5.83,5.84,5.82,5.83,54400.0,5.83,5.84,5.82,5.83,54400.0
2006-07-07 09:30:00,5.81,5.83,5.8,5.8,28800.0,5.81,5.83,5.8,5.8,28800.0
2006-07-07 09:35:00,5.78,5.85,5.78,5.82,6800.0,5.78,5.85,5.78,5.82,6800.0
2006-07-07 09:40:00,5.84,5.85,5.81,5.85,15200.0,5.84,5.85,5.81,5.85,15200.0
2006-07-07 09:45:00,5.85,5.86,5.8,5.8,28000.0,5.85,5.86,5.8,5.8,28000.0
2006-07-07 09:50:00,5.8,5.86,5.8,5.86,63200.0,5.8,5.86,5.8,5.86,63200.0
2006-07-07 09:55:00,5.85,5.85,5.79,5.81,32800.0,5.85,5.85,5.79,5.81,32800.0
2006-07-07 10:00:00,5.79,5.83,5.79,5.81,15600.0,5.79,5.83,5.79,5.81,15600.0
2006-07-07 10:05:00,5.82,5.86,5.82,5.85,23200.0,5.82,5.86,5.82,5.85,23200.0
2006-07-07 10:10:00,5.85,5.87,5.85,5.87,32400.0,5.85,5.87,5.85,5.87,32400.0
2006-07-07 10:15:00,5.87,5.88,5.83,5.83,23600.0,5.87,5.88,5.83,5.83,23600.0
2006-07-07 10:20:00,5.83,5.87,5.83,5.84,29600.0,5.83,5.87,5.83,5.84,29600.0
2006-07-07 10:25:00,5.84,5.86,5.82,5.85,11600.0,5.84,5.86,5.82,5.85,11600.0
2006-07-07 10:30:00,5.86,5.86,5.8,5.81,18800.0,5.86,5.86,5.8,5.81,18800.0
2006-07-07 10:35:00,5.8,5.84,5.8,5.81,28400.0,5.8,5.84,5.8,5.81,28400.0
2006-07-07 10:40:00,5.82,5.86,5.8,5.83,14400.0,5.82,5.86,5.8,5.83,14400.0
2006-07-07 10:45:00,5.83,5.86,5.83,5.84,9600.0,5.83,5.86,5.83,5.84,9600.0
2006-07-07 10:50:00,5.84,5.85,5.84,5.84,9600.0,5.84,5.85,5.84,5.84,9600.0
2006-07-07 10:55:00,5.84,5.85,5.83,5.83,18800.0,5.84,5.85,5.83,5.83,18800.0
2006-07-07 11:00:00,5.83,5.85,5.82,5.83,9200.0,5.83,5.85,5.82,5.83,9200.0
2006-07-07 11:05:00,5.82,5.85,5.82,5.84,20800.0,5.82,5.85,5.82,5.84,20800.0
2006-07-07 11:10:00,5.85,5.87,5.81,5.82,54800.0,5.85,5.87,5.81,5.82,54800.0
2006-07-07 11:15:00,5.83,5.84,5.81,5.84,16400.0,5.83,5.84,5.81,5.84,16400.0
2006-07-07 11:20:00,5.84,5.84,5.82,5.82,12400.0,5.84,5.84,5.82,5.82,12400.0
2006-07-07 11:25:00,5.81,5.82,5.81,5.81,12000.0,5.81,5.82,5.81,5.81,12000.0
2006-07-07 11:30:00,5.81,5.84,5.8,5.83,27200.0,5.81,5.84,5.8,5.83,27200.0
2006-07-07 11:35:00,5.83,5.85,5.83,5.83,20800.0,5.83,5.85,5.83,5.83,20800.0
2006-07-07 11:40:00,5.83,5.86,5.83,5.85,16400.0,5.83,5.86,5.83,5.85,16400.0
2006-07-07 11:45:00,5.83,5.84,5.82,5.83,17600.0,5.83,5.84,5.82,5.83,17600.0
2006-07-07 11:50:00,5.82,5.83,5.82,5.83,21200.0,5.82,5.83,5.82,5.83,21200.0
2006-07-07 11:55:00,5.83,5.84,5.83,5.84,8400.0,5.83,5.84,5.83,5.84,8400.0
2006-07-07 12:00:00,5.83,5.84,5.83,5.84,18000.0,5.83,5.84,5.83,5.84,18000.0
2006-07-07 12:05:00,5.83,5.84,5.83,5.84,19600.0,5.83,5.84,5.83,5.84,19600.0
2006-07-07 12:10:00,5.84,5.84,5.84,5.84,2800.0,5.84,5.84,5.84,5.84,2800.0
2006-07-07 12:15:00,5.83,5.83,5.81,5.81,18000.0,5.83,5.83,5.81,5.81,18000.0
2006-07-07 12:20:00,5.82,5.84,5.82,5.83,18800.0,5.82,5.84,5.82,5.83,18800.0
2006-07-07 12:25:00,5.83,5.84,5.83,5.84,11600.0,5.83,5.84,5.83,5.84,11600.0
2006-07-07 12:30:00,5.84,5.85,5.83,5.83,14000.0,5.84,5.85,5.83,5.83,14000.0
2006-07-07 12:35:00,5.83,5.85,5.83,5.84,6800.0,5.83,5.85,5.83,5.84,6800.0
2006-07-07 12:40:00,5.84,5.85,5.84,5.85,8000.0,5.84,5.85,5.84,5.85,8000.0
2006-07-07 12:45:00,5.85,5.85,5.85,5.85,7600.0,5.85,5.85,5.85,5.85,7600.0
2006-07-07 12:50:00,5.85,5.85,5.85,5.85,6400.0,5.85,5.85,5.85,5.85,6400.0
2006-07-07 12:55:00,5.85,5.85,5.83,5.84,7600.0,5.85,5.85,5.83,5.84,7600.0
2006-07-07 13:00:00,5.83,5.85,5.83,5.84,16000.0,5.83,5.85,5.83,5.84,16000.0
2006-07-07 13:05:00,5.84,5.84,5.83,5.84,19600.0,5.84,5.84,5.83,5.84,19600.0
2006-07-07 13:10:00,5.84,5.84,5.83,5.83,3600.0,5.84,5.84,5.83,5.83,3600.0
2006-07-07 13:15:00,5.83,5.83,5.81,5.81,10400.0,5.83,5.83,5.81,5.81,10400.0
2006-07-07 13:20:00,5.81,5.81,5.81,5.81,8400.0,5.81,5.81,5.81,5.81,8400.0
2006-07-07 13:25:00,5.81,5.82,5.81,5.82,10400.0,5.81,5.82,5.81,5.82,10400.0
2006-07-07 13:30:00,5.83,5.83,5.82,5.83,12000.0,5.83,5.83,5.82,5.83,12000.0
2006-07-07 13:35:00,5.82,5.83,5.82,5.82,16000.0,5.82,5.83,5.82,5.82,16000.0
2006-07-07 13:40:00,5.83,5.83,5.83,5.83,4000.0,5.83,5.83,5.83,5.83,4000.0
2006-07-07 13:45:00,5.83,5.83,5.82,5.83,8400.0,5.83,5.83,5.82,5.83,8400.0
2006-07-07 13:50:00,5.83,5.83,5.83,5.83,6800.0,5.83,5.83,5.83,5.83,6800.0
2006-07-07 13:55:00,5.83,5.83,5.83,5.83,7200.0,5.83,5.83,5.83,5.83,7200.0
2006-07-07 14:00:00,5.82,5.85,5.82,5.85,22000.0,5.82,5.85,5.82,5.85,22000.0
2006-07-07 14:05:00,5.85,5.85,5.85,5.85,8400.0,5.85,5.85,5.85,5.85,8400.0
2006-07-07 14:10:00,5.85,5.85,5.85,5.85,14000.0,5.85,5.85,5.85,5.85,14000.0
2006-07-07 14:15:00,5.85,5.85,5.85,5.85,21200.0,5.85,5.85,5.85,5.85,21200.0
2006-07-07 14:20:00,5.84,5.86,5.84,5.86,9200.0,5.84,5.86,5.84,5.86,9200.0
2006-07-07 14:25:00,5.85,5.85,5.84,5.84,13600.0,5.85,5.85,5.84,5.84,13600.0
2006-07-07 14:30:00,5.83,5.84,5.83,5.84,18800.0,5.83,5.84,5.83,5.84,18800.0
2006-07-07 14:35:00,5.84,5.84,5.82,5.83,23200.0,5.84,5.84,5.82,5.83,23200.0
2006-07-07 14:40:00,5.83,5.83,5.82,5.82,14400.0,5.83,5.83,5.82,5.82,14400.0
2006-07-07 14:45:00,5.82,5.85,5.81,5.83,24400.0,5.82,5.85,5.81,5.83,24400.0
2006-07-07 14:50:00,5.83,5.84,5.83,5.84,25200.0,5.83,5.84,5.83,5.84,25200.0
2006-07-07 14:55:00,5.84,5.84,5.82,5.82,24400.0,5.84,5.84,5.82,5.82,24400.0
2006-07-07 15:00:00,5.82,5.83,5.82,5.82,22400.0,5.82,5.83,5.82,5.82,22400.0
2006-07-07 15:05:00,5.83,5.83,5.83,5.83,25600.0,5.83,5.83,5.83,5.83,25600.0
2006-07-07 15:10:00,5.83,5.83,5.82,5.82,28400.0,5.83,5.83,5.82,5.82,28400.0
2006-07-07 15:15:00,5.82,5.82,5.82,5.82,12400.0,5.82,5.82,5.82,5.82,12400.0
2006-07-07 15:20:00,5.82,5.82,5.81,5.81,22000.0,5.82,5.82,5.81,5.81,22000.0
2006-07-07 15:25:00,5.81,5.81,5.81,5.81,8000.0,5.81,5.81,5.81,5.81,8000.0
2006-07-07 15:30:00,5.81,5.81,5.79,5.79,31600.0,5.81,5.81,5.79,5.79,31600.0
2006-07-07 15:35:00,5.79,5.79,5.78,5.78,29200.0,5.79,5.79,5.78,5.78,29200.0
2006-07-07 15:40:00,5.78,5.79,5.77,5.78,44400.0,5.78,5.79,5.77,5.78,44400.0
2006-07-07 15:45:00,5.79,5.8,5.79,5.79,35200.0,5.79,5.8,5.79,5.79,35200.0
2006-07-07 15:50:00,5.79,5.81,5.79,5.8,35600.0,5.79,5.81,5.79,5.8,35600.0
2006-07-07 15:55:00,5.8,5.8,5.79,5.8,44400.0,5.8,5.8,5.79,5.8,44400.0
2006-07-10 09:30:00,5.81,5.82,5.76,5.78,47200.0,5.81,5.82,5.76,5.78,47200.0
2006-07-10 09:35:00,5.78,5.81,5.76,5.78,98000.0,5.78,5.81,5.76,5.78,98000.0
2006-07-10 09:40:00,5.79,5.81,5.79,5.79,45200.0,5.79,5.81,5.79,5.79,45200.0
2006-07-10 09:45:00,5.78,5.79,5.76,5.77,27600.0,5.78,5.79,5.76,5.77,27600.0
2006-07-10 09:50:00,5.78,5.79,5.78,5.78,18800.0,5.78,5.79,5.78,5.78,18800.0
2006-07-10 09:55:00,5.78,5.78,5.76,5.76,23200.0,5.78,5.78,5.76,5.76,23200.0
2006-07-10 10:00:00,5.76,5.79,5.76,5.78,28800.0,5.76,5.79,5.76,5.78,28800.0
2006-07-10 10:05:00,5.79,5.79,5.78,5.79,44800.0,5.79,5.79,5.78,5.79,44800.0
2006-07-10 10:10:00,5.79,5.8,5.79,5.79,32400.0,5.79,5.8,5.79,5.79,32400.0
2006-07-10 10:15:00,5.79,5.79,5.78,5.79,18400.0,5.79,5.79,5.78,5.79,18400.0
2006-07-10 10:20:00,5.79,5.85,5.79,5.84,44000.0,5.79,5.85,5.79,5.84,44000.0
2006-07-10 10:25:00,5.84,5.9,5.84,5.89,35600.0,5.84,5.9,5.84,5.89,35600.0
2006-07-10 10:30:00,5.89,5.9,5.89,5.89,29600.0,5.89,5.9,5.89,5.89,29600.0
2006-07-10 10:35:00,5.89,5.9,5.88,5.9,36400.0,5.89,5.9,5.88,5.9,36400.0
2006-07-10 10:40:00,5.9,5.9,5.86,5.87,56400.0,5.9,5.9,5.86,5.87,56400.0
2006-07-10 10:45:00,5.87,5.92,5.87,5.92,30000.0,5.87,5.92,5.87,5.92,30000.0
2006-07-10 10:50:00,5.92,5.92,5.92,5.92,25600.0,5.92,5.92,5.92,5.92,25600.0
2006-07-10 10:55:00,5.92,5.92,5.92,5.92,40000.0,5.92,5.92,5.92,5.92,40000.0
2006-07-10 11:00:00,5.92,5.92,5.91,5.91,39200.0,5.92,5.92,5.91,5.91,39200.0
2006-07-10 11:05:00,5.91,5.91,5.91,5.91,17600.0,5.91,5.91,5.91,5.91,17600.0
2006-07-10 11:10:00,5.91,5.91,5.9,5.9,17200.0,5.91,5.91,5.9,5.9,17200.0
2006-07-10 11:15:00,5.9,5.9,5.89,5.9,6000.0,5.9,5.9,5.89,5.9,6000.0
2006-07-10 11:20:00,5.9,5.9,5.89,5.89,19200.0,5.9,5.9,5.89,5.89,19200.0
2006-07-10 11:25:00,5.89,5.89,5.88,5.88,19200.0,5.89,5.89,5.88,5.88,19200.0
2006-07-10 11:30:00,5.87,5.88,5.87,5.87,11600.0,5.87,5.88,5.87,5.87,11600.0
2006-07-10 11:35:00,5.87,5.87,5.87,5.87,8000.0,5.87,5.87,5.87,5.87,8000.0
2006-07-10 11:40:00,5.87,5.87,5.87,5.87,36000.0,5.87,5.87,5.87,5.87,36000.0
2006-07-10 11:45:00,5.87,5.87,5.87,5.87,9600.0,5.87,5.87,5.87,5.87,9600.0
2006-07-10 11:50:00,5.87,5.87,5.87,5.87,7600.0,5.87,5.87,5.87,5.87,7600.0
2006-07-10 11:55:00,5.87,5.87,5.87,5.87,30800.0,5.87,5.87,5.87,5.87,30800.0
2006-07-10 12:00:00,5.87,5.87,5.87,5.87,24000.0,5.87,5.87,5.87,5.87,24000.0
2006-07-10 12:05:00,5.87,5.87,5.87,5.87,45600.0,5.87,5.87,5.87,5.87,45600.0
2006-07-10 12:10:00,5.87,5.87,5.87,5.87,24800.0,5.87,5.87,5.87,5.87,24800.0
2006-07-10 12:15:00,5.87,5.88,5.87,5.88,39600.0,5.87,5.88,5.87,5.88,39600.0
2006-07-10 12:20:00,5.88,5.89,5.88,5.88,21200.0,5.88,5.89,5.88,5.88,21200.0
2006-07-10 12:25:00,5.89,5.89,5.88,5.88,10000.0,5.89,5.89,5.88,5.88,10000.0
2006-07-10 12:30:00,5.88,5.88,5.88,5.88,20800.0,5.88,5.88,5.88,5.88,20800.0
2006-07-10 12:35:00,5.87,5.87,5.87,5.87,11600.0,5.87,5.87,5.87,5.87,11600.0
2006-07-10 12:40:00,5.87,5.87,5.87,5.87,21600.0,5.87,5.87,5.87,5.87,21600.0
2006-07-10 12:45:00,5.87,5.88,5.87,5.87,34800.0,5.87,5.88,5.87,5.87,34800.0
2006-07-10 12:50:00,5.87,5.87,5.84,5.84,11600.0,5.87,5.87,5.84,5.84,11600.0
2006-07-10 12:55:00,5.85,5.85,5.85,5.85,4400.0,5.85,5.85,5.85,5.85,4400.0
2006-07-10 13:00:00,5.85,5.85,5.84,5.84,13600.0,5.85,5.85,5.84,5.84,13600.0
2006-07-10 13:05:00,5.84,5.84,5.84,5.84,6000.0,5.84,5.84,5.84,5.84,6000.0
2006-07-10 13:10:00,5.84,5.86,5.84,5.86,24400.0,5.84,5.86,5.84,5.86,24400.0
2006-07-10 13:15:00,5.86,5.86,5.85,5.85,26800.0,5.86,5.86,5.85,5.85,26800.0
2006-07-10 13:20:00,5.86,5.86,5.85,5.86,24400.0,5.86,5.86,5.85,5.86,24400.0
2006-07-10 13:25:00,5.86,5.88,5.86,5.87,45600.0,5.86,5.88,5.86,5.87,45600.0
2006-07-10 13:30:00,5.86,5.86,5.85,5.85,20800.0,5.86,5.86,5.85,5.85,20800.0
2006-07-10 13:35:00,5.85,5.86,5.85,5.86,16000.0,5.85,5.86,5.85,5.86,16000.0
2006-07-10 13:40:00,5.86,5.89,5.86,5.89,54400.0,5.86,5.89,5.86,5.89,54400.0
2006-07-10 13:45:00,5.88,5.88,5.88,5.88,9600.0,5.88,5.88,5.88,5.88,9600.0
2006-07-10 13:50:00,5.88,5.91,5.88,5.91,239600.0,5.88,5.91,5.88,5.91,239600.0
2006-07-10 13:55:00,5.9,5.9,5.89,5.9,16000.0,5.9,5.9,5.89,5.9,16000.0
2006-07-10 14:00:00,5.9,5.91,5.9,5.91,16400.0,5.9,5.91,5.9,5.91,16400.0
2006-07-10 14:05:00,5.91,5.91,5.9,5.9,40000.0,5.91,5.91,5.9,5.9,40000.0
2006-07-10 14:10:00,5.9,5.9,5.9,5.9,10800.0,5.9,5.9,5.9,5.9,10800.0
2006-07-10 14:15:00,5.9,5.92,5.9,5.92,38400.0,5.9,5.92,5.9,5.92,38400.0
2006-07-10 14:20:00,5.92,5.92,5.92,5.92,8400.0,5.92,5.92,5.92,5.92,8400.0
2006-07-10 14:25:00,5.92,5.93,5.92,5.93,27200.0,5.92,5.93,5.92,5.93,27200.0
2006-07-10 14:30:00,5.92,5.92,5.9,5.9,26000.0,5.92,5.92,5.9,5.9,26000.0
2006-07-10 14:35:00,5.9,5.9,5.9,5.9,11200.0,5.9,5.9,5.9,5.9,11200.0
2006-07-10 14:40:00,5.9,5.9,5.89,5.89,56800.0,5.9,5.9,5.89,5.89,56800.0
2006-07-10 14:45:00,5.89,5.89,5.87,5.89,64400.0,5.89,5.89,5.87,5.89,64400.0
2006-07-10 14:50:00,5.89,5.89,5.88,5.89,20400.0,5.89,5.89,5.88,5.89,20400.0
2006-07-10 14:55:00,5.88,5.89,5.88,5.88,20400.0,5.88,5.89,5.88,5.88,20400.0
2006-07-10 15:00:00,5.89,5.9,5.88,5.9,48800.0,5.89,5.9,5.88,5.9,48800.0
2006-07-10 15:05:00,5.9,5.9,5.88,5.9,48800.0,5.9,5.9,5.88,5.9,48800.0
2006-07-10 15:10:00,5.9,5.9,5.9,5.9,36000.0,5.9,5.9,5.9,5.9,36000.0
2006-07-10 15:15:00,5.9,5.9,5.89,5.89,60000.0,5.9,5.9,5.89,5.89,60000.0
2006-07-10 15:20:00,5.89,5.9,5.88,5.9,36400.0,5.89,5.9,5.88,5.9,36400.0
2006-07-10 15:25:00,5.91,5.93,5.91,5.92,23600.0,5.91,5.93,5.91,5.92,23600.0
2006-07-10 15:30:00,5.92,5.93,5.91,5.91,62800.0,5.92,5.93,5.91,5.91,62800.0
2006-07-10 15:35:00,5.91,5.91,5.91,5.91,50400.0,5.91,5.91,5.91,5.91,50400.0
2006-07-10 15:40:00,5.91,5.91,5.88,5.88,124400.0,5.91,5.91,5.88,5.88,124400.0
2006-07-10 15:45:00,5.88,5.88,5.88,5.88,58800.0,5.88,5.88,5.88,5.88,58800.0
2006-07-10 15:50:00,5.88,5.88,5.88,5.88,72400.0,5.88,5.88,5.88,5.88,72400.0
2006-07-10 15:55:00,5.88,5.88,5.88,5.88,120800.0,5.88,5.88,5.88,5.88,120800.0
2006-07-11 09:30:00,5.85,5.85,5.83,5.83,28000.0,5.85,5.85,5.83,5.83,28000.0
2006-07-11 09:35:00,5.79,5.82,5.72,5.74,75200.0,5.79,5.82,5.72,5.74,75200.0
2006-07-11 09:40:00,5.73,5.77,5.73,5.77,24400.0,5.73,5.77,5.73,5.77,24400.0
2006-07-11 09:45:00,5.76,5.79,5.75,5.79,85200.0,5.76,5.79,5.75,5.79,85200.0
2006-07-11 09:50:00,5.79,5.82,5.79,5.81,37600.0,5.79,5.82,5.79,5.81,37600.0
2006-07-11 09:55:00,5.81,5.81,5.8,5.8,37200.0,5.81,5.81,5.8,5.8,37200.0
2006-07-11 10:00:00,5.81,5.81,5.77,5.8,33600.0,5.81,5.81,5.77,5.8,33600.0
2006-07-11 10:05:00,5.79,5.79,5.75,5.77,42000.0,5.79,5.79,5.75,5.77,42000.0
2006-07-11 10:10:00,5.77,5.79,5.77,5.79,25200.0,5.77,5.79,5.77,5.79,25200.0
2006-07-11 10:15:00,5.79,5.79,5.78,5.78,33600.0,5.79,5.79,5.78,5.78,33600.0
2006-07-11 10:20:00,5.78,5.8,5.78,5.78,48800.0,5.78,5.8,5.78,5.78,48800.0
2006-07-11 10:25:00,5.78,5.82,5.77,5.81,70400.0,5.78,5.82,5.77,5.81,70400.0
2006-07-11 10:30:00,5.8,5.8,5.77,5.77,15600.0,5.8,5.8,5.77,5.77,15600.0
2006-07-11 10:35:00,5.77,5.81,5.77,5.81,33600.0,5.77,5.81,5.77,5.81,33600.0
2006-07-11 10:40:00,5.81,5.82,5.79,5.79,47200.0,5.81,5.82,5.79,5.79,47200.0
2006-07-11 10:45:00,5.79,5.79,5.77,5.78,82800.0,5.79,5.79,5.77,5.78,82800.0
2006-07-11 10:50:00,5.78,5.78,5.76,5.76,37600.0,5.78,5.78,5.76,5.76,37600.0
2006-07-11 10:55:00,5.76,5.76,5.75,5.75,14400.0,5.76,5.76,5.75,5.75,14400.0
2006-07-11 11:00:00,5.75,5.75,5.72,5.74,477600.0,5.75,5.75,5.72,5.74,477600.0
2006-07-11 11:05:00,5.74,5.75,5.73,5.73,65600.0,5.74,5.75,5.73,5.73,65600.0
2006-07-11 11:10:00,5.72,5.75,5.71,5.71,124400.0,5.72,5.75,5.71,5.71,124400.0
2006-07-11 11:15:00,5.71,5.71,5.71,5.71,25600.0,5.71,5.71,5.71,5.71,25600.0
2006-07-11 11:20:00,5.71,5.72,5.71,5.72,40800.0,5.71,5.72,5.71,5.72,40800.0
2006-07-11 11:25:00,5.72,5.72,5.72,5.72,12800.0,5.72,5.72,5.72,5.72,12800.0
2006-07-11 11:30:00,5.72,5.72,5.72,5.72,36800.0,5.72,5.72,5.72,5.72,36800.0
2006-07-11 11:35:00,5.72,5.72,5.72,5.72,11600.0,5.72,5.72,5.72,5.72,11600.0
2006-07-11 11:40:00,5.72,5.72,5.7,5.7,32800.0,5.72,5.72,5.7,5.7,32800.0
2006-07-11 11:45:00,5.7,5.71,5.7,5.71,38800.0,5.7,5.71,5.7,5.71,38800.0
2006-07-11 11:50:00,5.71,5.71,5.71,5.71,8800.0,5.71,5.71,5.71,5.71,8800.0
2006-07-11 11:55:00,5.7,5.75,5.7,5.74,67200.0,5.7,5.75,5.7,5.74,67200.0
2006-07-11 12:00:00,5.74,5.79,5.71,5.71,56400.0,5.74,5.79,5.71,5.71,56400.0
2006-07-11 12:05:00,5.71,5.72,5.7,5.71,35200.0,5.71,5.72,5.7,5.71,35200.0
2006-07-11 12:10:00,5.72,5.73,5.71,5.73,42000.0,5.72,5.73,5.71,5.73,42000.0
2006-07-11 12:15:00,5.74,5.74,5.73,5.73,12800.0,5.74,5.74,5.73,5.73,12800.0
2006-07-11 12:20:00,5.73,5.74,5.72,5.72,29200.0,5.73,5.74,5.72,5.72,29200.0
2006-07-11 12:25:00,5.72,5.72,5.7,5.7,12800.0,5.72,5.72,5.7,5.7,12800.0
2006-07-11 12:30:00,5.7,5.7,5.68,5.69,27200.0,5.7,5.7,5.68,5.69,27200.0
2006-07-11 12:35:00,5.68,5.69,5.68,5.68,22800.0,5.68,5.69,5.68,5.68,22800.0
2006-07-11 12:40:00,5.68,5.7,5.68,5.7,58800.0,5.68,5.7,5.68,5.7,58800.0
2006-07-11 12:45:00,5.7,5.7,5.68,5.69,110800.0,5.7,5.7,5.68,5.69,110800.0
2006-07-11 12:50:00,5.68,5.68,5.66,5.66,16400.0,5.68,5.68,5.66,5.66,16400.0
2006-07-11 12:55:00,5.66,5.66,5.6,5.63,67200.0,5.66,5.66,5.6,5.63,67200.0
2006-07-11 13:00:00,5.63,5.65,5.62,5.62,38000.0,5.63,5.65,5.62,5.62,38000.0
2006-07-11 13:05:00,5.61,5.62,5.61,5.62,54000.0,5.61,5.62,5.61,5.62,54000.0
2006-07-11 13:10:00,5.62,5.62,5.6,5.6,29200.0,5.62,5.62,5.6,5.6,29200.0
2006-07-11 13:15:00,5.61,5.61,5.6,5.61,38800.0,5.61,5.61,5.6,5.61,38800.0
2006-07-11 13:20:00,5.61,5.61,5.58,5.58,23200.0,5.61,5.61,5.58,5.58,23200.0
2006-07-11 13:25:00,5.58,5.58,5.58,5.58,41200.0,5.58,5.58,5.58,5.58,41200.0
2006-07-11 13:30:00,5.58,5.58,5.58,5.58,46400.0,5.58,5.58,5.58,5.58,46400.0
2006-07-11 13:35:00,5.59,5.6,5.59,5.6,34400.0,5.59,5.6,5.59,5.6,34400.0
2006-07-11 13:40:00,5.6,5.6,5.59,5.59,171600.0,5.6,5.6,5.59,5.59,171600.0
2006-07-11 13:45:00,5.59,5.6,5.58,5.6,41600.0,5.59,5.6,5.58,5.6,41600.0
2006-07-11 13:50:00,5.6,5.63,5.6,5.63,100000.0,5.6,5.63,5.6,5.63,100000.0
2006-07-11 13:55:00,5.63,5.66,5.63,5.65,75600.0,5.63,5.66,5.63,5.65,75600.0
2006-07-11 14:00:00,5.65,5.67,5.65,5.65,68800.0,5.65,5.67,5.65,5.65,68800.0
2006-07-11 14:05:00,5.65,5.67,5.64,5.67,69200.0,5.65,5.67,5.64,5.67,69200.0
2006-07-11 14:10:00,5.67,5.68,5.67,5.68,80400.0,5.67,5.68,5.67,5.68,80400.0
2006-07-11 14:15:00,5.68,5.69,5.65,5.65,68000.0,5.68,5.69,5.65,5.65,68000.0
2006-07-11 14:20:00,5.65,5.65,5.61,5.63,76000.0,5.65,5.65,5.61,5.63,76000.0
2006-07-11 14:25:00,5.64,5.65,5.64,5.65,36400.0,5.64,5.65,5.64,5.65,36400.0
2006-07-11 14:30:00,5.65,5.66,5.65,5.66,27600.0,5.65,5.66,5.65,5.66,27600.0
2006-07-11 14:35:00,5.66,5.66,5.62,5.62,53200.0,5.66,5.66,5.62,5.62,53200.0
2006-07-11 14:40:00,5.62,5.62,5.58,5.58,44400.0,5.62,5.62,5.58,5.58,44400.0
2006-07-11 14:45:00,5.58,5.61,5.58,5.61,45600.0,5.58,5.61,5.58,5.61,45600.0
2006-07-11 14:50:00,5.6,5.6,5.59,5.6,44400.0,5.6,5.6,5.59,5.6,44400.0
2006-07-11 14:55:00,5.6,5.61,5.6,5.61,24400.0,5.6,5.61,5.6,5.61,24400.0
2006-07-11 15:00:00,5.61,5.62,5.61,5.62,33600.0,5.61,5.62,5.61,5.62,33600.0
2006-07-11 15:05:00,5.62,5.62,5.62,5.62,58800.0,5.62,5.62,5.62,5.62,58800.0
2006-07-11 15:10:00,5.62,5.66,5.62,5.66,49200.0,5.62,5.66,5.62,5.66,49200.0
2006-07-11 15:15:00,5.66,5.66,5.66,5.66,47600.0,5.66,5.66,5.66,5.66,47600.0
2006-07-11 15:20:00,5.65,5.66,5.65,5.65,54000.0,5.65,5.66,5.65,5.65,54000.0
2006-07-11 15:25:00,5.65,5.68,5.65,5.67,98000.0,5.65,5.68,5.65,5.67,98000.0
2006-07-11 15:30:00,5.67,5.67,5.66,5.67,33600.0,5.67,5.67,5.66,5.67,33600.0
2006-07-11 15:35:00,5.67,5.67,5.66,5.67,78800.0,5.67,5.67,5.66,5.67,78800.0
2006-07-11 15:40:00,5.67,5.67,5.65,5.66,64800.0,5.67,5.67,5.65,5.66,64800.0
2006-07-11 15:45:00,5.66,5.67,5.66,5.66,111600.0,5.66,5.67,5.66,5.66,111600.0
2006-07-11 15:50:00,5.66,5.67,5.66,5.67,123600.0,5.66,5.67,5.66,5.67,123600.0
2006-07-11 15:55:00,5.67,5.67,5.66,5.67,86800.0,5.67,5.67,5.66,5.67,86800.0
2006-07-12 09:30:00,5.67,5.68,5.62,5.64,32000.0,5.67,5.68,5.62,5.64,32000.0
2006-07-12 09:35:00,5.64,5.68,5.64,5.67,36800.0,5.64,5.68,5.64,5.67,36800.0
2006-07-12 09:40:00,5.68,5.69,5.66,5.69,7600.0,5.68,5.69,5.66,5.69,7600.0
2006-07-12 09:45:00,5.69,5.71,5.69,5.71,24800.0,5.69,5.71,5.69,5.71,24800.0
2006-07-12 09:50:00,5.71,5.71,5.69,5.69,14000.0,5.71,5.71,5.69,5.69,14000.0
2006-07-12 09:55:00,5.69,5.69,5.68,5.68,10000.0,5.69,5.69,5.68,5.68,10000.0
2006-07-12 10:00:00,5.68,5.68,5.66,5.68,31200.0,5.68,5.68,5.66,5.68,31200.0
2006-07-12 10:05:00,5.68,5.68,5.64,5.64,72400.0,5.68,5.68,5.64,5.64,72400.0
2006-07-12 10:10:00,5.65,5.66,5.62,5.65,36800.0,5.65,5.66,5.62,5.65,36800.0
2006-07-12 10:15:00,5.65,5.65,5.64,5.64,19200.0,5.65,5.65,5.64,5.64,19200.0
2006-07-12 10:20:00,5.64,5.64,5.61,5.62,35200.0,5.64,5.64,5.61,5.62,35200.0
2006-07-12 10:25:00,5.61,5.62,5.61,5.62,27600.0,5.61,5.62,5.61,5.62,27600.0
2006-07-12 10:30:00,5.62,5.63,5.58,5.58,23600.0,5.62,5.63,5.58,5.58,23600.0
2006-07-12 10:35:00,5.58,5.62,5.58,5.62,20000.0,5.58,5.62,5.58,5.62,20000.0
2006-07-12 10:40:00,5.62,5.62,5.6,5.62,48800.0,5.62,5.62,5.6,5.62,48800.0
2006-07-12 10:45:00,5.62,5.63,5.58,5.58,30000.0,5.62,5.63,5.58,5.58,30000.0
2006-07-12 10:50:00,5.59,5.62,5.58,5.6,96000.0,5.59,5.62,5.58,5.6,96000.0
2006-07-12 10:55:00,5.59,5.59,5.56,5.57,9200.0,5.59,5.59,5.56,5.57,9200.0
2006-07-12 11:00:00,5.57,5.59,5.57,5.58,12000.0,5.57,5.59,5.57,5.58,12000.0
2006-07-12 11:05:00,5.58,5.59,5.58,5.59,12400.0,5.58,5.59,5.58,5.59,12400.0
2006-07-12 11:10:00,5.6,5.6,5.57,5.58,81600.0,5.6,5.6,5.57,5.58,81600.0
2006-07-12 11:15:00,5.57,5.58,5.57,5.57,52800.0,5.57,5.58,5.57,5.57,52800.0
2006-07-12 11:20:00,5.57,5.57,5.55,5.55,20800.0,5.57,5.57,5.55,5.55,20800.0
2006-07-12 11:25:00,5.55,5.58,5.55,5.58,28000.0,5.55,5.58,5.55,5.58,28000.0
2006-07-12 11:30:00,5.59,5.59,5.57,5.58,27600.0,5.59,5.59,5.57,5.58,27600.0
2006-07-12 11:35:00,5.57,5.59,5.57,5.59,17600.0,5.57,5.59,5.57,5.59,17600.0
2006-07-12 11:40:00,5.59,5.61,5.59,5.6,33600.0,5.59,5.61,5.59,5.6,33600.0
2006-07-12 11:45:00,5.59,5.6,5.58,5.58,35600.0,5.59,5.6,5.58,5.58,35600.0
2006-07-12 11:50:00,5.58,5.59,5.57,5.58,56000.0,5.58,5.59,5.57,5.58,56000.0
2006-07-12 11:55:00,5.58,5.59,5.57,5.59,52000.0,5.58,5.59,5.57,5.59,52000.0
2006-07-12 12:00:00,5.58,5.59,5.58,5.59,14800.0,5.58,5.59,5.58,5.59,14800.0
2006-07-12 12:05:00,5.59,5.61,5.59,5.61,12800.0,5.59,5.61,5.59,5.61,12800.0
2006-07-12 12:10:00,5.61,5.61,5.6,5.6,45600.0,5.61,5.61,5.6,5.6,45600.0
2006-07-12 12:15:00,5.6,5.6,5.59,5.59,17200.0,5.6,5.6,5.59,5.59,17200.0
2006-07-12 12:20:00,5.59,5.59,5.58,5.58,6000.0,5.59,5.59,5.58,5.58,6000.0
2006-07-12 12:25:00,5.59,5.61,5.58,5.6,17200.0,5.59,5.61,5.58,5.6,17200.0
2006-07-12 12:30:00,5.61,5.61,5.6,5.61,6800.0,5.61,5.61,5.6,5.61,6800.0
2006-07-12 12:35:00,5.61,5.61,5.58,5.6,44800.0,5.61,5.61,5.58,5.6,44800.0
2006-07-12 12:40:00,5.6,5.61,5.56,5.56,58000.0,5.6,5.61,5.56,5.56,58000.0
2006-07-12 12:45:00,5.57,5.59,5.57,5.59,23200.0,5.57,5.59,5.57,5.59,23200.0
2006-07-12 12:50:00,5.59,5.61,5.59,5.6,27200.0,5.59,5.61,5.59,5.6,27200.0
2006-07-12 12:55:00,5.6,5.6,5.58,5.59,25600.0,5.6,5.6,5.58,5.59,25600.0
2006-07-12 13:00:00,5.58,5.59,5.58,5.58,52000.0,5.58,5.59,5.58,5.58,52000.0
2006-07-12 13:05:00,5.58,5.58,5.56,5.56,28400.0,5.58,5.58,5.56,5.56,28400.0
2006-07-12 13:10:00,5.56,5.59,5.56,5.59,14800.0,5.56,5.59,5.56,5.59,14800.0
2006-07-12 13:15:00,5.59,5.6,5.59,5.6,18000.0,5.59,5.6,5.59,5.6,18000.0
2006-07-12 13:20:00,5.6,5.6,5.56,5.58,27600.0,5.6,5.6,5.56,5.58,27600.0
2006-07-12 13:25:00,5.58,5.58,5.56,5.57,86800.0,5.58,5.58,5.56,5.57,86800.0
2006-07-12 13:30:00,5.57,5.58,5.57,5.58,15600.0,5.57,5.58,5.57,5.58,15600.0
2006-07-12 13:35:00,5.59,5.6,5.57,5.58,90400.0,5.59,5.6,5.57,5.58,90400.0
2006-07-12 13:40:00,5.58,5.58,5.57,5.58,26800.0,5.58,5.58,5.57,5.58,26800.0
2006-07-12 13:45:00,5.57,5.58,5.56,5.57,35600.0,5.57,5.58,5.56,5.57,35600.0
2006-07-12 13:50:00,5.57,5.57,5.55,5.56,21600.0,5.57,5.57,5.55,5.56,21600.0
2006-07-12 13:55:00,5.56,5.56,5.55,5.55,21600.0,5.56,5.56,5.55,5.55,21600.0
2006-07-12 14:00:00,5.55,5.55,5.54,5.55,88800.0,5.55,5.55,5.54,5.55,88800.0
2006-07-12 14:05:00,5.55,5.55,5.54,5.54,25200.0,5.55,5.55,5.54,5.54,25200.0
2006-07-12 14:10:00,5.55,5.55,5.53,5.54,61200.0,5.55,5.55,5.53,5.54,61200.0
2006-07-12 14:15:00,5.54,5.56,5.54,5.55,82400.0,5.54,5.56,5.54,5.55,82400.0
2006-07-12 14:20:00,5.55,5.55,5.54,5.54,35200.0,5.55,5.55,5.54,5.54,35200.0
2006-07-12 14:25:00,5.54,5.54,5.54,5.54,19200.0,5.54,5.54,5.54,5.54,19200.0
2006-07-12 14:30:00,5.54,5.54,5.53,5.53,44800.0,5.54,5.54,5.53,5.53,44800.0
2006-07-12 14:35:00,5.54,5.54,5.53,5.53,48400.0,5.54,5.54,5.53,5.53,48400.0
2006-07-12 14:40:00,5.53,5.55,5.52,5.53,42400.0,5.53,5.55,5.52,5.53,42400.0
2006-07-12 14:45:00,5.53,5.54,5.53,5.53,90800.0,5.53,5.54,5.53,5.53,90800.0
2006-07-12 14:50:00,5.53,5.54,5.53,5.53,36000.0,5.53,5.54,5.53,5.53,36000.0
2006-07-12 14:55:00,5.53,5.53,5.53,5.53,42000.0,5.53,5.53,5.53,5.53,42000.0
2006-07-12 15:00:00,5.53,5.54,5.53,5.53,103600.0,5.53,5.54,5.53,5.53,103600.0
2006-07-12 15:05:00,5.53,5.53,5.51,5.53,109200.0,5.53,5.53,5.51,5.53,109200.0
2006-07-12 15:10:00,5.53,5.54,5.52,5.53,47600.0,5.53,5.54,5.52,5.53,47600.0
2006-07-12 15:15:00,5.53,5.53,5.52,5.52,40800.0,5.53,5.53,5.52,5.52,40800.0
2006-07-12 15:20:00,5.52,5.53,5.52,5.53,83200.0,5.52,5.53,5.52,5.53,83200.0
2006-07-12 15:25:00,5.53,5.53,5.52,5.52,42000.0,5.53,5.53,5.52,5.52,42000.0
2006-07-12 15:30:00,5.53,5.54,5.52,5.53,175200.0,5.53,5.54,5.52,5.53,175200.0
2006-07-12 15:35:00,5.53,5.53,5.52,5.52,92400.0,5.53,5.53,5.52,5.52,92400.0
2006-07-12 15:40:00,5.52,5.52,5.49,5.5,217200.0,5.52,5.52,5.49,5.5,217200.0
2006-07-12 15:45:00,5.5,5.5,5.5,5.5,138400.0,5.5,5.5,5.5,5.5,138400.0
2006-07-12 15:50:00,5.5,5.5,5.48,5.49,140800.0,5.5,5.5,5.48,5.49,140800.0
2006-07-12 15:55:00,5.48,5.49,5.48,5.49,208800.0,5.48,5.49,5.48,5.49,208800.0
2006-07-13 09:30:00,5.5,5.5,5.4,5.4,49200.0,5.5,5.5,5.4,5.4,49200.0
2006-07-13 09:35:00,5.4,5.4,5.37,5.37,92800.0,5.4,5.4,5.37,5.37,92800.0
2006-07-13 09:40:00,5.37,5.37,5.28,5.28,219600.0,5.37,5.37,5.28,5.28,219600.0
2006-07-13 09:45:00,5.28,5.33,5.23,5.32,337600.0,5.28,5.33,5.23,5.32,337600.0
2006-07-13 09:50:00,5.32,5.32,5.28,5.3,161600.0,5.32,5.32,5.28,5.3,161600.0
2006-07-13 09:55:00,5.3,5.31,5.28,5.29,67200.0,5.3,5.31,5.28,5.29,67200.0
2006-07-13 10:00:00,5.29,5.32,5.29,5.31,102800.0,5.29,5.32,5.29,5.31,102800.0
2006-07-13 10:05:00,5.31,5.31,5.28,5.28,104400.0,5.31,5.31,5.28,5.28,104400.0
2006-07-13 10:10:00,5.28,5.29,5.26,5.26,93200.0,5.28,5.29,5.26,5.26,93200.0
2006-07-13 10:15:00,5.27,5.27,5.25,5.25,51600.0,5.27,5.27,5.25,5.25,51600.0
2006-07-13 10:20:00,5.24,5.24,5.22,5.22,210800.0,5.24,5.24,5.22,5.22,210800.0
2006-07-13 10:25:00,5.22,5.25,5.21,5.25,103600.0,5.22,5.25,5.21,5.25,103600.0
2006-07-13 10:30:00,5.25,5.25,5.23,5.23,77600.0,5.25,5.25,5.23,5.23,77600.0
2006-07-13 10:35:00,5.24,5.24,5.22,5.23,167200.0,5.24,5.24,5.22,5.23,167200.0
2006-07-13 10:40:00,5.23,5.24,5.21,5.22,81200.0,5.23,5.24,5.21,5.22,81200.0
2006-07-13 10:45:00,5.23,5.23,5.21,5.21,57600.0,5.23,5.23,5.21,5.21,57600.0
2006-07-13 10:50:00,5.21,5.22,5.2,5.21,75600.0,5.21,5.22,5.2,5.21,75600.0
2006-07-13 10:55:00,5.21,5.21,5.18,5.18,116400.0,5.21,5.21,5.18,5.18,116400.0
2006-07-13 11:00:00,5.18,5.19,5.17,5.18,203200.0,5.18,5.19,5.17,5.18,203200.0
2006-07-13 11:05:00,5.18,5.18,5.17,5.17,178400.0,5.18,5.18,5.17,5.17,178400.0
2006-07-13 11:10:00,5.17,5.17,5.15,5.16,147200.0,5.17,5.17,5.15,5.16,147200.0
2006-07-13 11:15:00,5.16,5.17,5.12,5.16,108000.0,5.16,5.17,5.12,5.16,108000.0
2006-07-13 11:20:00,5.15,5.15,5.13,5.14,74000.0,5.15,5.15,5.13,5.14,74000.0
2006-07-13 11:25:00,5.14,5.16,5.14,5.16,53200.0,5.14,5.16,5.14,5.16,53200.0
2006-07-13 11:30:00,5.16,5.16,5.15,5.16,53200.0,5.16,5.16,5.15,5.16,53200.0
2006-07-13 11:35:00,5.16,5.24,5.16,5.23,151600.0,5.16,5.24,5.16,5.23,151600.0
2006-07-13 11:40:00,5.22,5.25,5.22,5.25,53200.0,5.22,5.25,5.22,5.25,53200.0
2006-07-13 11:45:00,5.25,5.26,5.23,5.26,113600.0,5.25,5.26,5.23,5.26,113600.0
2006-07-13 11:50:00,5.25,5.26,5.24,5.25,140800.0,5.25,5.26,5.24,5.25,140800.0
2006-07-13 11:55:00,5.25,5.26,5.24,5.25,70000.0,5.25,5.26,5.24,5.25,70000.0
2006-07-13 12:00:00,5.25,5.26,5.24,5.25,62000.0,5.25,5.26,5.24,5.25,62000.0
2006-07-13 12:05:00,5.26,5.27,5.26,5.27,34000.0,5.26,5.27,5.26,5.27,34000.0
2006-07-13 12:10:00,5.27,5.29,5.27,5.29,79200.0,5.27,5.29,5.27,5.29,79200.0
2006-07-13 12:15:00,5.29,5.29,5.25,5.28,59600.0,5.29,5.29,5.25,5.28,59600.0
2006-07-13 12:20:00,5.28,5.31,5.28,5.3,38000.0,5.28,5.31,5.28,5.3,38000.0
2006-07-13 12:25:00,5.29,5.3,5.28,5.29,24400.0,5.29,5.3,5.28,5.29,24400.0
2006-07-13 12:30:00,5.28,5.29,5.26,5.27,13600.0,5.28,5.29,5.26,5.27,13600.0
2006-07-13 12:35:00,5.28,5.28,5.28,5.28,18800.0,5.28,5.28,5.28,5.28,18800.0
2006-07-13 12:40:00,5.28,5.28,5.27,5.28,24000.0,5.28,5.28,5.27,5.28,24000.0
2006-07-13 12:45:00,5.28,5.28,5.26,5.27,35600.0,5.28,5.28,5.26,5.27,35600.0
2006-07-13 12:50:00,5.27,5.27,5.25,5.26,56000.0,5.27,5.27,5.25,5.26,56000.0
2006-07-13 12:55:00,5.26,5.27,5.26,5.27,28000.0,5.26,5.27,5.26,5.27,28000.0
2006-07-13 13:00:00,5.27,5.28,5.27,5.27,38800.0,5.27,5.28,5.27,5.27,38800.0
2006-07-13 13:05:00,5.27,5.28,5.27,5.28,15600.0,5.27,5.28,5.27,5.28,15600.0
2006-07-13 13:10:00,5.27,5.28,5.24,5.25,68000.0,5.27,5.28,5.24,5.25,68000.0
2006-07-13 13:15:00,5.25,5.25,5.24,5.25,35200.0,5.25,5.25,5.24,5.25,35200.0
2006-07-13 13:20:00,5.25,5.27,5.25,5.26,33600.0,5.25,5.27,5.25,5.26,33600.0
2006-07-13 13:25:00,5.26,5.26,5.23,5.24,27600.0,5.26,5.26,5.23,5.24,27600.0
2006-07-13 13:30:00,5.24,5.25,5.23,5.24,28400.0,5.24,5.25,5.23,5.24,28400.0
2006-07-13 13:35:00,5.24,5.25,5.24,5.24,11200.0,5.24,5.25,5.24,5.24,11200.0
2006-07-13 13:40:00,5.23,5.24,5.23,5.24,10800.0,5.23,5.24,5.23,5.24,10800.0
2006-07-13 13:45:00,5.24,5.25,5.24,5.24,12400.0,5.24,5.25,5.24,5.24,12400.0
2006-07-13 13:50:00,5.25,5.25,5.24,5.25,37200.0,5.25,5.25,5.24,5.25,37200.0
2006-07-13 13:55:00,5.25,5.25,5.24,5.24,31600.0,5.25,5.25,5.24,5.24,31600.0
2006-07-13 14:00:00,5.24,5.26,5.24,5.26,876000.0,5.24,5.26,5.24,5.26,876000.0
2006-07-13 14:05:00,5.26,5.28,5.26,5.27,80400.0,5.26,5.28,5.26,5.27,80400.0
2006-07-13 14:10:00,5.27,5.28,5.27,5.27,56800.0,5.27,5.28,5.27,5.27,56800.0
2006-07-13 14:15:00,5.27,5.29,5.27,5.27,870000.0,5.27,5.29,5.27,5.27,870000.0
2006-07-13 14:20:00,5.28,5.28,5.27,5.28,18800.0,5.28,5.28,5.27,5.28,18800.0
2006-07-13 14:25:00,5.28,5.28,5.25,5.25,30000.0,5.28,5.28,5.25,5.25,30000.0
2006-07-13 14:30:00,5.24,5.25,5.24,5.24,41200.0,5.24,5.25,5.24,5.24,41200.0
2006-07-13 14:35:00,5.24,5.25,5.24,5.25,66000.0,5.24,5.25,5.24,5.25,66000.0
2006-07-13 14:40:00,5.24,5.25,5.23,5.23,62400.0,5.24,5.25,5.23,5.23,62400.0
2006-07-13 14:45:00,5.23,5.23,5.23,5.23,28800.0,5.23,5.23,5.23,5.23,28800.0
2006-07-13 14:50:00,5.23,5.23,5.23,5.23,36800.0,5.23,5.23,5.23,5.23,36800.0
2006-07-13 14:55:00,5.23,5.23,5.22,5.22,28400.0,5.23,5.23,5.22,5.22,28400.0
2006-07-13 15:00:00,5.22,5.22,5.22,5.22,27600.0,5.22,5.22,5.22,5.22,27600.0
2006-07-13 15:05:00,5.21,5.21,5.19,5.21,112400.0,5.21,5.21,5.19,5.21,112400.0
2006-07-13 15:10:00,5.21,5.23,5.21,5.23,63200.0,5.21,5.23,5.21,5.23,63200.0
2006-07-13 15:15:00,5.23,5.23,5.2,5.21,99600.0,5.23,5.23,5.2,5.21,99600.0
2006-07-13 15:20:00,5.21,5.21,5.2,5.2,129200.0,5.21,5.21,5.2,5.2,129200.0
2006-07-13 15:25:00,5.2,5.23,5.2,5.22,104400.0,5.2,5.23,5.2,5.22,104400.0
2006-07-13 15:30:00,5.23,5.25,5.23,5.25,59200.0,5.23,5.25,5.23,5.25,59200.0
2006-07-13 15:35:00,5.24,5.25,5.24,5.25,68800.0,5.24,5.25,5.24,5.25,68800.0
2006-07-13 15:40:00,5.25,5.26,5.25,5.26,617200.0,5.25,5.26,5.25,5.26,617200.0
2006-07-13 15:45:00,5.26,5.26,5.26,5.26,599600.0,5.26,5.26,5.26,5.26,599600.0
2006-07-13 15:50:00,5.26,5.26,5.26,5.26,44400.0,5.26,5.26,5.26,5.26,44400.0
2006-07-13 15:55:00,5.26,5.26,5.24,5.24,134400.0,5.26,5.26,5.24,5.24,134400.0
2006-07-14 09:30:00,5.21,5.21,5.13,5.13,296800.0,5.21,5.21,5.13,5.13,296800.0
2006-07-14 09:35:00,5.13,5.19,5.13,5.13,457200.0,5.13,5.19,5.13,5.13,457200.0
2006-07-14 09:40:00,5.13,5.13,5.04,5.07,82800.0,5.13,5.13,5.04,5.07,82800.0
2006-07-14 09:45:00,5.07,5.07,5.04,5.05,46400.0,5.07,5.07,5.04,5.05,46400.0
2006-07-14 09:50:00,5.04,5.07,5.03,5.06,218800.0,5.04,5.07,5.03,5.06,218800.0
2006-07-14 09:55:00,5.05,5.09,5.04,5.04,46400.0,5.05,5.09,5.04,5.04,46400.0
2006-07-14 10:00:00,5.03,5.06,5.03,5.04,59600.0,5.03,5.06,5.03,5.04,59600.0
2006-07-14 10:05:00,5.04,5.04,5.03,5.03,127600.0,5.04,5.04,5.03,5.03,127600.0
2006-07-14 10:10:00,5.03,5.07,5.03,5.05,269600.0,5.03,5.07,5.03,5.05,269600.0
2006-07-14 10:15:00,5.05,5.07,5.05,5.07,102400.0,5.05,5.07,5.05,5.07,102400.0
2006-07-14 10:20:00,5.07,5.07,5.06,5.06,37200.0,5.07,5.07,5.06,5.06,37200.0
2006-07-14 10:25:00,5.06,5.06,5.04,5.06,48800.0,5.06,5.06,5.04,5.06,48800.0
2006-07-14 10:30:00,5.05,5.07,5.05,5.06,27600.0,5.05,5.07,5.05,5.06,27600.0
2006-07-14 10:35:00,5.06,5.07,5.06,5.06,157200.0,5.06,5.07,5.06,5.06,157200.0
2006-07-14 10:40:00,5.06,5.09,5.06,5.08,40800.0,5.06,5.09,5.06,5.08,40800.0
2006-07-14 10:45:00,5.08,5.11,5.08,5.11,69200.0,5.08,5.11,5.08,5.11,69200.0
2006-07-14 10:50:00,5.11,5.11,5.1,5.11,98800.0,5.11,5.11,5.1,5.11,98800.0
2006-07-14 10:55:00,5.11,5.11,5.09,5.1,50400.0,5.11,5.11,5.09,5.1,50400.0
2006-07-14 11:00:00,5.11,5.11,5.06,5.08,42800.0,5.11,5.11,5.06,5.08,42800.0
2006-07-14 11:05:00,5.07,5.09,5.07,5.09,13200.0,5.07,5.09,5.07,5.09,13200.0
2006-07-14 11:10:00,5.09,5.09,5.08,5.08,18000.0,5.09,5.09,5.08,5.08,18000.0
2006-07-14 11:15:00,5.08,5.08,5.03,5.04,68400.0,5.08,5.08,5.03,5.04,68400.0
2006-07-14 11:20:00,5.04,5.07,5.04,5.07,31200.0,5.04,5.07,5.04,5.07,31200.0
2006-07-14 11:25:00,5.07,5.07,5.04,5.04,64800.0,5.07,5.07,5.04,5.04,64800.0
2006-07-14 11:30:00,5.04,5.05,5.03,5.03,32800.0,5.04,5.05,5.03,5.03,32800.0
2006-07-14 11:35:00,5.03,5.07,5.03,5.07,30400.0,5.03,5.07,5.03,5.07,30400.0
2006-07-14 11:40:00,5.07,5.08,5.06,5.06,42800.0,5.07,5.08,5.06,5.06,42800.0
2006-07-14 11:45:00,5.06,5.08,5.06,5.08,66800.0,5.06,5.08,5.06,5.08,66800.0
2006-07-14 11:50:00,5.08,5.11,5.08,5.08,22800.0,5.08,5.11,5.08,5.08,22800.0
2006-07-14 11:55:00,5.08,5.1,5.07,5.08,101200.0,5.08,5.1,5.07,5.08,101200.0
2006-07-14 12:00:00,5.08,5.09,5.08,5.09,33600.0,5.08,5.09,5.08,5.09,33600.0
2006-07-14 12:05:00,5.09,5.1,5.08,5.1,77600.0,5.09,5.1,5.08,5.1,77600.0
2006-07-14 12:10:00,5.11,5.11,5.09,5.09,9200.0,5.11,5.11,5.09,5.09,9200.0
2006-07-14 12:15:00,5.09,5.1,5.09,5.09,96000.0,5.09,5.1,5.09,5.09,96000.0
2006-07-14 12:20:00,5.1,5.1,5.08,5.1,40800.0,5.1,5.1,5.08,5.1,40800.0
2006-07-14 12:25:00,5.1,5.1,5.09,5.09,4800.0,5.1,5.1,5.09,5.09,4800.0
2006-07-14 12:30:00,5.09,5.1,5.09,5.1,7600.0,5.09,5.1,5.09,5.1,7600.0
2006-07-14 12:35:00,5.1,5.11,5.1,5.11,96000.0,5.1,5.11,5.1,5.11,96000.0
2006-07-14 12:40:00,5.11,5.12,5.11,5.12,66000.0,5.11,5.12,5.11,5.12,66000.0
2006-07-14 12:45:00,5.11,5.15,5.11,5.15,28800.0,5.11,5.15,5.11,5.15,28800.0
2006-07-14 12:50:00,5.15,5.16,5.14,5.14,10400.0,5.15,5.16,5.14,5.14,10400.0
2006-07-14 12:55:00,5.15,5.15,5.14,5.14,2400.0,5.15,5.15,5.14,5.14,2400.0
2006-07-14 13:00:00,5.14,5.14,5.11,5.11,4800.0,5.14,5.14,5.11,5.11,4800.0
2006-07-14 13:05:00,5.11,5.12,5.11,5.11,14000.0,5.11,5.12,5.11,5.11,14000.0
2006-07-14 13:10:00,5.1,5.11,5.1,5.11,2000.0,5.1,5.11,5.1,5.11,2000.0
2006-07-14 13:15:00,5.11,5.14,5.11,5.14,11200.0,5.11,5.14,5.11,5.14,11200.0
2006-07-14 13:20:00,5.14,5.15,5.14,5.15,10000.0,5.14,5.15,5.14,5.15,10000.0
2006-07-14 13:25:00,5.15,5.15,5.15,5.15,13200.0,5.15,5.15,5.15,5.15,13200.0
2006-07-14 13:30:00,5.15,5.15,5.14,5.14,25200.0,5.15,5.15,5.14,5.14,25200.0
2006-07-14 13:35:00,5.14,5.15,5.14,5.15,22800.0,5.14,5.15,5.14,5.15,22800.0
2006-07-14 13:40:00,5.15,5.15,5.12,5.12,13200.0,5.15,5.15,5.12,5.12,13200.0
2006-07-14 13:45:00,5.13,5.13,5.13,5.13,9200.0,5.13,5.13,5.13,5.13,9200.0
2006-07-14 13:50:00,5.13,5.14,5.13,5.14,11200.0,5.13,5.14,5.13,5.14,11200.0
2006-07-14 13:55:00,5.14,5.14,5.12,5.13,17200.0,5.14,5.14,5.12,5.13,17200.0
2006-07-14 14:00:00,5.13,5.13,5.09,5.11,223600.0,5.13,5.13,5.09,5.11,223600.0
2006-07-14 14:05:00,5.11,5.11,5.1,5.1,56000.0,5.11,5.11,5.1,5.1,56000.0
2006-07-14 14:10:00,5.1,5.1,5.09,5.09,100400.0,5.1,5.1,5.09,5.09,100400.0
2006-07-14 14:15:00,5.09,5.1,5.09,5.1,26400.0,5.09,5.1,5.09,5.1,26400.0
2006-07-14 14:20:00,5.1,5.11,5.09,5.11,120400.0,5.1,5.11,5.09,5.11,120400.0
2006-07-14 14:25:00,5.11,5.12,5.1,5.12,24400.0,5.11,5.12,5.1,5.12,24400.0
2006-07-14 14:30:00,5.12,5.14,5.12,5.13,18400.0,5.12,5.14,5.12,5.13,18400.0
2006-07-14 14:35:00,5.14,5.14,5.11,5.12,141200.0,5.14,5.14,5.11,5.12,141200.0
2006-07-14 14:40:00,5.12,5.12,5.11,5.12,11200.0,5.12,5.12,5.11,5.12,11200.0
2006-07-14 14:45:00,5.13,5.16,5.13,5.15,54000.0,5.13,5.16,5.13,5.15,54000.0
2006-07-14 14:50:00,5.16,5.16,5.15,5.16,18000.0,5.16,5.16,5.15,5.16,18000.0
2006-07-14 14:55:00,5.16,5.16,5.13,5.14,68800.0,5.16,5.16,5.13,5.14,68800.0
2006-07-14 15:00:00,5.15,5.16,5.14,5.15,94400.0,5.15,5.16,5.14,5.15,94400.0
2006-07-14 15:05:00,5.15,5.19,5.15,5.17,150000.0,5.15,5.19,5.15,5.17,150000.0
2006-07-14 15:10:00,5.17,5.18,5.15,5.18,45600.0,5.17,5.18,5.15,5.18,45600.0
2006-07-14 15:15:00,5.18,5.18,5.16,5.17,24400.0,5.18,5.18,5.16,5.17,24400.0
2006-07-14 15:20:00,5.17,5.17,5.14,5.15,53200.0,5.17,5.17,5.14,5.15,53200.0
2006-07-14 15:25:00,5.15,5.15,5.11,5.13,51200.0,5.15,5.15,5.11,5.13,51200.0
2006-07-14 15:30:00,5.13,5.18,5.12,5.15,50000.0,5.13,5.18,5.12,5.15,50000.0
2006-07-14 15:35:00,5.14,5.17,5.13,5.15,95600.0,5.14,5.17,5.13,5.15,95600.0
2006-07-14 15:40:00,5.16,5.18,5.16,5.16,119600.0,5.16,5.18,5.16,5.16,119600.0
2006-07-14 15:45:00,5.16,5.18,5.16,5.18,157600.0,5.16,5.18,5.16,5.18,157600.0
2006-07-14 15:50:00,5.18,5.18,5.14,5.15,42000.0,5.18,5.18,5.14,5.15,42000.0
2006-07-14 15:55:00,5.15,5.15,5.13,5.13,112400.0,5.15,5.15,5.13,5.13,112400.0
2006-07-17 09:30:00,5.16,5.27,5.16,5.27,104400.0,5.16,5.27,5.16,5.27,104400.0
2006-07-17 09:35:00,5.26,5.28,5.24,5.26,77200.0,5.26,5.28,5.24,5.26,77200.0
2006-07-17 09:40:00,5.26,5.27,5.25,5.26,95600.0,5.26,5.27,5.25,5.26,95600.0
2006-07-17 09:45:00,5.26,5.26,5.23,5.25,108000.0,5.26,5.26,5.23,5.25,108000.0
2006-07-17 09:50:00,5.25,5.28,5.23,5.28,82800.0,5.25,5.28,5.23,5.28,82800.0
2006-07-17 09:55:00,5.28,5.28,5.24,5.26,54000.0,5.28,5.28,5.24,5.26,54000.0
2006-07-17 10:00:00,5.27,5.28,5.25,5.26,50400.0,5.27,5.28,5.25,5.26,50400.0
2006-07-17 10:05:00,5.26,5.28,5.25,5.25,56000.0,5.26,5.28,5.25,5.25,56000.0
2006-07-17 10:10:00,5.25,5.27,5.25,5.26,61600.0,5.25,5.27,5.25,5.26,61600.0
2006-07-17 10:15:00,5.26,5.28,5.25,5.28,58800.0,5.26,5.28,5.25,5.28,58800.0
2006-07-17 10:20:00,5.28,5.32,5.28,5.31,53200.0,5.28,5.32,5.28,5.31,53200.0
2006-07-17 10:25:00,5.31,5.32,5.28,5.29,150400.0,5.31,5.32,5.28,5.29,150400.0
2006-07-17 10:30:00,5.3,5.3,5.27,5.27,76000.0,5.3,5.3,5.27,5.27,76000.0
2006-07-17 10:35:00,5.27,5.29,5.26,5.26,238800.0,5.27,5.29,5.26,5.26,238800.0
2006-07-17 10:40:00,5.25,5.28,5.25,5.27,90800.0,5.25,5.28,5.25,5.27,90800.0
2006-07-17 10:45:00,5.26,5.28,5.26,5.28,78000.0,5.26,5.28,5.26,5.28,78000.0
2006-07-17 10:50:00,5.28,5.28,5.28,5.28,58400.0,5.28,5.28,5.28,5.28,58400.0
2006-07-17 10:55:00,5.28,5.32,5.28,5.32,76000.0,5.28,5.32,5.28,5.32,76000.0
2006-07-17 11:00:00,5.31,5.33,5.31,5.31,129200.0,5.31,5.33,5.31,5.31,129200.0
2006-07-17 11:05:00,5.31,5.32,5.3,5.31,41600.0,5.31,5.32,5.3,5.31,41600.0
2006-07-17 11:10:00,5.31,5.33,5.31,5.33,104400.0,5.31,5.33,5.31,5.33,104400.0
2006-07-17 11:15:00,5.33,5.35,5.33,5.34,38800.0,5.33,5.35,5.33,5.34,38800.0
2006-07-17 11:20:00,5.35,5.35,5.27,5.27,43200.0,5.35,5.35,5.27,5.27,43200.0
2006-07-17 11:25:00,5.27,5.31,5.27,5.31,26800.0,5.27,5.31,5.27,5.31,26800.0
2006-07-17 11:30:00,5.31,5.33,5.3,5.31,22400.0,5.31,5.33,5.3,5.31,22400.0
2006-07-17 11:35:00,5.3,5.3,5.28,5.3,44000.0,5.3,5.3,5.28,5.3,44000.0
2006-07-17 11:40:00,5.29,5.3,5.28,5.3,19600.0,5.29,5.3,5.28,5.3,19600.0
2006-07-17 11:45:00,5.3,5.31,5.3,5.31,22400.0,5.3,5.31,5.3,5.31,22400.0
2006-07-17 11:50:00,5.31,5.31,5.31,5.31,23200.0,5.31,5.31,5.31,5.31,23200.0
2006-07-17 11:55:00,5.31,5.31,5.3,5.31,13600.0,5.31,5.31,5.3,5.31,13600.0
2006-07-17 12:00:00,5.31,5.31,5.3,5.3,78000.0,5.31,5.31,5.3,5.3,78000.0
2006-07-17 12:05:00,5.3,5.3,5.29,5.3,16000.0,5.3,5.3,5.29,5.3,16000.0
2006-07-17 12:10:00,5.3,5.3,5.29,5.3,19600.0,5.3,5.3,5.29,5.3,19600.0
2006-07-17 12:15:00,5.3,5.31,5.3,5.31,26400.0,5.3,5.31,5.3,5.31,26400.0
2006-07-17 12:20:00,5.31,5.31,5.31,5.31,38000.0,5.31,5.31,5.31,5.31,38000.0
2006-07-17 12:25:00,5.31,5.31,5.3,5.3,117200.0,5.31,5.31,5.3,5.3,117200.0
2006-07-17 12:30:00,5.3,5.31,5.3,5.31,23200.0,5.3,5.31,5.3,5.31,23200.0
2006-07-17 12:35:00,5.31,5.31,5.3,5.31,35200.0,5.31,5.31,5.3,5.31,35200.0
2006-07-17 12:40:00,5.31,5.31,5.29,5.29,14400.0,5.31,5.31,5.29,5.29,14400.0
2006-07-17 12:45:00,5.31,5.31,5.3,5.3,5200.0,5.31,5.31,5.3,5.3,5200.0
2006-07-17 12:50:00,5.3,5.3,5.29,5.29,5200.0,5.3,5.3,5.29,5.29,5200.0
2006-07-17 12:55:00,5.29,5.31,5.29,5.31,10000.0,5.29,5.31,5.29,5.31,10000.0
2006-07-17 13:00:00,5.31,5.31,5.28,5.28,11600.0,5.31,5.31,5.28,5.28,11600.0
2006-07-17 13:05:00,5.29,5.29,5.29,5.29,7600.0,5.29,5.29,5.29,5.29,7600.0
2006-07-17 13:10:00,5.29,5.31,5.29,5.3,21200.0,5.29,5.31,5.29,5.3,21200.0
2006-07-17 13:15:00,5.31,5.31,5.3,5.3,15600.0,5.31,5.31,5.3,5.3,15600.0
2006-07-17 13:20:00,5.3,5.31,5.3,5.31,15600.0,5.3,5.31,5.3,5.31,15600.0
2006-07-17 13:25:00,5.31,5.31,5.31,5.31,14800.0,5.31,5.31,5.31,5.31,14800.0
2006-07-17 13:30:00,5.31,5.31,5.31,5.31,16400.0,5.31,5.31,5.31,5.31,16400.0
2006-07-17 13:35:00,5.31,5.31,5.3,5.3,13200.0,5.31,5.31,5.3,5.3,13200.0
2006-07-17 13:40:00,5.3,5.31,5.3,5.31,18000.0,5.3,5.31,5.3,5.31,18000.0
2006-07-17 13:45:00,5.31,5.31,5.31,5.31,10000.0,5.31,5.31,5.31,5.31,10000.0
2006-07-17 13:50:00,5.31,5.31,5.3,5.3,23600.0,5.31,5.31,5.3,5.3,23600.0
2006-07-17 13:55:00,5.3,5.31,5.3,5.3,71200.0,5.3,5.31,5.3,5.3,71200.0
2006-07-17 14:00:00,5.3,5.3,5.3,5.3,32400.0,5.3,5.3,5.3,5.3,32400.0
2006-07-17 14:05:00,5.3,5.31,5.3,5.3,8800.0,5.3,5.31,5.3,5.3,8800.0
2006-07-17 14:10:00,5.3,5.31,5.3,5.31,10000.0,5.3,5.31,5.3,5.31,10000.0
2006-07-17 14:15:00,5.31,5.31,5.3,5.31,18800.0,5.31,5.31,5.3,5.31,18800.0
2006-07-17 14:20:00,5.31,5.31,5.3,5.3,14800.0,5.31,5.31,5.3,5.3,14800.0
2006-07-17 14:25:00,5.3,5.31,5.29,5.3,14400.0,5.3,5.31,5.29,5.3,14400.0
2006-07-17 14:30:00,5.3,5.3,5.29,5.3,11600.0,5.3,5.3,5.29,5.3,11600.0
2006-07-17 14:35:00,5.3,5.31,5.3,5.31,38000.0,5.3,5.31,5.3,5.31,38000.0
2006-07-17 14:40:00,5.31,5.31,5.27,5.27,25200.0,5.31,5.31,5.27,5.27,25200.0
2006-07-17 14:45:00,5.27,5.29,5.27,5.29,27200.0,5.27,5.29,5.27,5.29,27200.0
2006-07-17 14:50:00,5.29,5.3,5.29,5.29,12400.0,5.29,5.3,5.29,5.29,12400.0
2006-07-17 14:55:00,5.3,5.3,5.29,5.29,18800.0,5.3,5.3,5.29,5.29,18800.0
2006-07-17 15:00:00,5.29,5.31,5.29,5.31,22000.0,5.29,5.31,5.29,5.31,22000.0
2006-07-17 15:05:00,5.3,5.3,5.27,5.27,38000.0,5.3,5.3,5.27,5.27,38000.0
2006-07-17 15:10:00,5.27,5.29,5.27,5.29,15600.0,5.27,5.29,5.27,5.29,15600.0
2006-07-17 15:15:00,5.29,5.29,5.28,5.29,12800.0,5.29,5.29,5.28,5.29,12800.0
2006-07-17 15:20:00,5.29,5.29,5.28,5.28,8400.0,5.29,5.29,5.28,5.28,8400.0
2006-07-17 15:25:00,5.28,5.29,5.28,5.29,14400.0,5.28,5.29,5.28,5.29,14400.0
2006-07-17 15:30:00,5.29,5.29,5.27,5.27,37600.0,5.29,5.29,5.27,5.27,37600.0
2006-07-17 15:35:00,5.26,5.27,5.26,5.27,22000.0,5.26,5.27,5.26,5.27,22000.0
2006-07-17 15:40:00,5.27,5.29,5.27,5.29,39200.0,5.27,5.29,5.27,5.29,39200.0
2006-07-17 15:45:00,5.29,5.29,5.27,5.28,26800.0,5.29,5.29,5.27,5.28,26800.0
2006-07-17 15:50:00,5.28,5.28,5.27,5.27,43200.0,5.28,5.28,5.27,5.27,43200.0
2006-07-17 15:55:00,5.27,5.27,5.25,5.26,88000.0,5.27,5.27,5.25,5.26,88000.0
2006-07-18 09:30:00,3.74,3.75,3.69,3.69,1928800.0,3.74,3.75,3.69,3.69,1928800.0
2006-07-18 09:35:00,3.69,3.8,3.69,3.75,1081200.0,3.69,3.8,3.69,3.75,1081200.0
2006-07-18 09:40:00,3.75,3.78,3.74,3.75,1697200.0,3.75,3.78,3.74,3.75,1697200.0
2006-07-18 09:45:00,3.75,3.76,3.69,3.7,6395200.0,3.75,3.76,3.69,3.7,6395200.0
2006-07-18 09:50:00,3.7,3.71,3.53,3.67,3224000.0,3.7,3.71,3.53,3.67,3224000.0
2006-07-18 09:55:00,3.67,3.72,3.61,3.62,2061200.0,3.67,3.72,3.61,3.62,2061200.0
2006-07-18 10:00:00,3.62,3.62,3.56,3.56,1492000.0,3.62,3.62,3.56,3.56,1492000.0
2006-07-18 10:05:00,3.56,3.62,3.56,3.59,1484800.0,3.56,3.62,3.56,3.59,1484800.0
2006-07-18 10:10:00,3.59,3.65,3.59,3.6,922000.0,3.59,3.65,3.59,3.6,922000.0
2006-07-18 10:15:00,3.6,3.64,3.59,3.64,700000.0,3.6,3.64,3.59,3.64,700000.0
2006-07-18 10:20:00,3.63,3.66,3.62,3.65,1369600.0,3.63,3.66,3.62,3.65,1369600.0
2006-07-18 10:25:00,3.64,3.66,3.63,3.63,931200.0,3.64,3.66,3.63,3.63,931200.0
2006-07-18 10:30:00,3.64,3.64,3.59,3.6,800000.0,3.64,3.64,3.59,3.6,800000.0
2006-07-18 10:35:00,3.59,3.59,3.51,3.51,1108400.0,3.59,3.59,3.51,3.51,1108400.0
2006-07-18 10:40:00,3.52,3.53,3.5,3.5,1714000.0,3.52,3.53,3.5,3.5,1714000.0
2006-07-18 10:45:00,3.5,3.52,3.47,3.47,1854000.0,3.5,3.52,3.47,3.47,1854000.0
2006-07-18 10:50:00,3.46,3.5,3.41,3.43,2006400.0,3.46,3.5,3.41,3.43,2006400.0
2006-07-18 10:55:00,3.43,3.43,3.38,3.4,1704400.0,3.43,3.43,3.38,3.4,1704400.0
2006-07-18 11:00:00,3.4,3.43,3.37,3.42,1427200.0,3.4,3.43,3.37,3.42,1427200.0
2006-07-18 11:05:00,3.41,3.44,3.38,3.39,966800.0,3.41,3.44,3.38,3.39,966800.0
2006-07-18 11:10:00,3.39,3.42,3.38,3.38,791600.0,3.39,3.42,3.38,3.38,791600.0
2006-07-18 11:15:00,3.39,3.4,3.38,3.4,522400.0,3.39,3.4,3.38,3.4,522400.0
2006-07-18 11:20:00,3.4,3.43,3.4,3.41,670000.0,3.4,3.43,3.4,3.41,670000.0
2006-07-18 11:25:00,3.42,3.44,3.42,3.42,650800.0,3.42,3.44,3.42,3.42,650800.0
2006-07-18 11:30:00,3.42,3.42,3.38,3.4,360800.0,3.42,3.42,3.38,3.4,360800.0
2006-07-18 11:35:00,3.4,3.42,3.39,3.39,923200.0,3.4,3.42,3.39,3.39,923200.0
2006-07-18 11:40:00,3.39,3.41,3.38,3.4,489600.0,3.39,3.41,3.38,3.4,489600.0
2006-07-18 11:45:00,3.41,3.44,3.4,3.43,2412800.0,3.41,3.44,3.4,3.43,2412800.0
2006-07-18 11:50:00,3.43,3.47,3.42,3.47,663200.0,3.43,3.47,3.42,3.47,663200.0
2006-07-18 11:55:00,3.46,3.46,3.44,3.46,184800.0,3.46,3.46,3.44,3.46,184800.0
2006-07-18 12:00:00,3.45,3.46,3.41,3.41,154000.0,3.45,3.46,3.41,3.41,154000.0
2006-07-18 12:05:00,3.41,3.44,3.4,3.43,330800.0,3.41,3.44,3.4,3.43,330800.0
2006-07-18 12:10:00,3.43,3.44,3.42,3.44,1014800.0,3.43,3.44,3.42,3.44,1014800.0
2006-07-18 12:15:00,3.44,3.44,3.42,3.42,149200.0,3.44,3.44,3.42,3.42,149200.0
2006-07-18 12:20:00,3.43,3.43,3.42,3.43,35200.0,3.43,3.43,3.42,3.43,35200.0
2006-07-18 12:25:00,3.43,3.44,3.42,3.44,240000.0,3.43,3.44,3.42,3.44,240000.0
2006-07-18 12:30:00,3.44,3.46,3.43,3.44,288000.0,3.44,3.46,3.43,3.44,288000.0
2006-07-18 12:35:00,3.44,3.47,3.44,3.46,526000.0,3.44,3.47,3.44,3.46,526000.0
2006-07-18 12:40:00,3.46,3.48,3.46,3.48,373200.0,3.46,3.48,3.46,3.48,373200.0
2006-07-18 12:45:00,3.48,3.5,3.48,3.5,637200.0,3.48,3.5,3.48,3.5,637200.0
2006-07-18 12:50:00,3.49,3.5,3.48,3.5,1016400.0,3.49,3.5,3.48,3.5,1016400.0
2006-07-18 12:55:00,3.5,3.5,3.48,3.49,244800.0,3.5,3.5,3.48,3.49,244800.0
2006-07-18 13:00:00,3.49,3.49,3.44,3.45,237200.0,3.49,3.49,3.44,3.45,237200.0
2006-07-18 13:05:00,3.44,3.46,3.43,3.44,171200.0,3.44,3.46,3.43,3.44,171200.0
2006-07-18 13:10:00,3.45,3.45,3.44,3.44,506800.0,3.45,3.45,3.44,3.44,506800.0
2006-07-18 13:15:00,3.44,3.44,3.4,3.42,377600.0,3.44,3.44,3.4,3.42,377600.0
2006-07-18 13:20:00,3.41,3.43,3.4,3.41,298400.0,3.41,3.43,3.4,3.41,298400.0
2006-07-18 13:25:00,3.41,3.42,3.39,3.4,223200.0,3.41,3.42,3.39,3.4,223200.0
2006-07-18 13:30:00,3.4,3.41,3.39,3.39,208400.0,3.4,3.41,3.39,3.39,208400.0
2006-07-18 13:35:00,3.39,3.4,3.38,3.39,213200.0,3.39,3.4,3.38,3.39,213200.0
2006-07-18 13:40:00,3.38,3.38,3.34,3.34,640000.0,3.38,3.38,3.34,3.34,640000.0
2006-07-18 13:45:00,3.34,3.38,3.34,3.37,134000.0,3.34,3.38,3.34,3.37,134000.0
2006-07-18 13:50:00,3.36,3.36,3.34,3.36,5601200.0,3.36,3.36,3.34,3.36,5601200.0
2006-07-18 13:55:00,3.37,3.37,3.32,3.34,316000.0,3.37,3.37,3.32,3.34,316000.0
2006-07-18 14:00:00,3.34,3.36,3.34,3.36,195600.0,3.34,3.36,3.34,3.36,195600.0
2006-07-18 14:05:00,3.35,3.35,3.31,3.32,591200.0,3.35,3.35,3.31,3.32,591200.0
2006-07-18 14:10:00,3.32,3.36,3.32,3.35,2828400.0,3.32,3.36,3.32,3.35,2828400.0
2006-07-18 14:15:00,3.35,3.39,3.34,3.38,293200.0,3.35,3.39,3.34,3.38,293200.0
2006-07-18 14:20:00,3.38,3.4,3.38,3.38,404800.0,3.38,3.4,3.38,3.38,404800.0
2006-07-18 14:25:00,3.37,3.38,3.36,3.37,434000.0,3.37,3.38,3.36,3.37,434000.0
2006-07-18 14:30:00,3.37,3.39,3.37,3.38,680800.0,3.37,3.39,3.37,3.38,680800.0
2006-07-18 14:35:00,3.38,3.38,3.36,3.36,447600.0,3.38,3.38,3.36,3.36,447600.0
2006-07-18 14:40:00,3.36,3.38,3.35,3.35,150000.0,3.36,3.38,3.35,3.35,150000.0
2006-07-18 14:45:00,3.35,3.38,3.35,3.37,515200.0,3.35,3.38,3.35,3.37,515200.0
2006-07-18 14:50:00,3.37,3.37,3.36,3.37,234000.0,3.37,3.37,3.36,3.37,234000.0
2006-07-18 14:55:00,3.37,3.38,3.34,3.38,699200.0,3.37,3.38,3.34,3.38,699200.0
2006-07-18 15:00:00,3.38,3.41,3.37,3.38,616400.0,3.38,3.41,3.37,3.38,616400.0
2006-07-18 15:05:00,3.38,3.4,3.38,3.39,438400.0,3.38,3.4,3.38,3.39,438400.0
2006-07-18 15:10:00,3.39,3.39,3.35,3.39,418800.0,3.39,3.39,3.35,3.39,418800.0
2006-07-18 15:15:00,3.39,3.4,3.38,3.38,464000.0,3.39,3.4,3.38,3.38,464000.0
2006-07-18 15:20:00,3.38,3.38,3.36,3.37,791600.0,3.38,3.38,3.36,3.37,791600.0
2006-07-18 15:25:00,3.37,3.39,3.35,3.35,891200.0,3.37,3.39,3.35,3.35,891200.0
2006-07-18 15:30:00,3.36,3.36,3.33,3.34,944400.0,3.36,3.36,3.33,3.34,944400.0
2006-07-18 15:35:00,3.34,3.37,3.34,3.36,420800.0,3.34,3.37,3.34,3.36,420800.0
2006-07-18 15:40:00,3.36,3.37,3.35,3.37,364400.0,3.36,3.37,3.35,3.37,364400.0
2006-07-18 15:45:00,3.38,3.39,3.37,3.38,1051600.0,3.38,3.39,3.37,3.38,1051600.0
2006-07-18 15:50:00,3.38,3.4,3.38,3.39,769600.0,3.38,3.4,3.38,3.39,769600.0
2006-07-18 15:55:00,3.39,3.41,3.39,3.4,1619600.0,3.39,3.41,3.39,3.4,1619600.0
2006-07-19 09:30:00,3.4,3.4,3.33,3.38,389600.0,3.4,3.4,3.33,3.38,389600.0
2006-07-19 09:35:00,3.38,3.44,3.35,3.44,488800.0,3.38,3.44,3.35,3.44,488800.0
2006-07-19 09:40:00,3.44,3.47,3.4,3.46,330800.0,3.44,3.47,3.4,3.46,330800.0
2006-07-19 09:45:00,3.46,3.55,3.46,3.53,767200.0,3.46,3.55,3.46,3.53,767200.0
2006-07-19 09:50:00,3.53,3.53,3.49,3.51,532400.0,3.53,3.53,3.49,3.51,532400.0
2006-07-19 09:55:00,3.51,3.53,3.51,3.53,184000.0,3.51,3.53,3.51,3.53,184000.0
2006-07-19 10:00:00,3.53,3.59,3.53,3.59,353200.0,3.53,3.59,3.53,3.59,353200.0
2006-07-19 10:05:00,3.59,3.6,3.58,3.59,631200.0,3.59,3.6,3.58,3.59,631200.0
2006-07-19 10:10:00,3.59,3.62,3.59,3.61,388800.0,3.59,3.62,3.59,3.61,388800.0
2006-07-19 10:15:00,3.61,3.65,3.61,3.65,618000.0,3.61,3.65,3.61,3.65,618000.0
2006-07-19 10:20:00,3.65,3.66,3.61,3.64,265600.0,3.65,3.66,3.61,3.64,265600.0
2006-07-19 10:25:00,3.64,3.64,3.61,3.64,513600.0,3.64,3.64,3.61,3.64,513600.0
2006-07-19 10:30:00,3.63,3.66,3.63,3.66,194000.0,3.63,3.66,3.63,3.66,194000.0
2006-07-19 10:35:00,3.65,3.66,3.65,3.66,205200.0,3.65,3.66,3.65,3.66,205200.0
2006-07-19 10:40:00,3.66,3.68,3.65,3.68,356000.0,3.66,3.68,3.65,3.68,356000.0
2006-07-19 10:45:00,3.68,3.68,3.66,3.68,141200.0,3.68,3.68,3.66,3.68,141200.0
2006-07-19 10:50:00,3.68,3.68,3.63,3.63,198800.0,3.68,3.68,3.63,3.63,198800.0
2006-07-19 10:55:00,3.62,3.65,3.61,3.65,169600.0,3.62,3.65,3.61,3.65,169600.0
2006-07-19 11:00:00,3.65,3.65,3.64,3.64,90000.0,3.65,3.65,3.64,3.64,90000.0
2006-07-19 11:05:00,3.65,3.65,3.64,3.64,27200.0,3.65,3.65,3.64,3.64,27200.0
2006-07-19 11:10:00,3.63,3.64,3.63,3.64,65600.0,3.63,3.64,3.63,3.64,65600.0
2006-07-19 11:15:00,3.64,3.65,3.64,3.65,105600.0,3.64,3.65,3.64,3.65,105600.0
2006-07-19 11:20:00,3.65,3.67,3.65,3.66,82000.0,3.65,3.67,3.65,3.66,82000.0
2006-07-19 11:25:00,3.66,3.66,3.64,3.64,59600.0,3.66,3.66,3.64,3.64,59600.0
2006-07-19 11:30:00,3.64,3.64,3.63,3.64,36400.0,3.64,3.64,3.63,3.64,36400.0
2006-07-19 11:35:00,3.64,3.64,3.63,3.63,152800.0,3.64,3.64,3.63,3.63,152800.0
2006-07-19 11:40:00,3.63,3.63,3.63,3.63,54800.0,3.63,3.63,3.63,3.63,54800.0
2006-07-19 11:45:00,3.63,3.65,3.63,3.65,45600.0,3.63,3.65,3.63,3.65,45600.0
2006-07-19 11:50:00,3.64,3.65,3.64,3.64,54000.0,3.64,3.65,3.64,3.64,54000.0
2006-07-19 11:55:00,3.64,3.65,3.64,3.64,79200.0,3.64,3.65,3.64,3.64,79200.0
2006-07-19 12:00:00,3.65,3.66,3.64,3.66,130800.0,3.65,3.66,3.64,3.66,130800.0
2006-07-19 12:05:00,3.66,3.67,3.66,3.67,180800.0,3.66,3.67,3.66,3.67,180800.0
2006-07-19 12:10:00,3.67,3.69,3.67,3.68,120800.0,3.67,3.69,3.67,3.68,120800.0
2006-07-19 12:15:00,3.68,3.75,3.68,3.7,231200.0,3.68,3.75,3.68,3.7,231200.0
2006-07-19 12:20:00,3.7,3.73,3.69,3.7,238400.0,3.7,3.73,3.69,3.7,238400.0
2006-07-19 12:25:00,3.69,3.71,3.69,3.71,78800.0,3.69,3.71,3.69,3.71,78800.0
2006-07-19 12:30:00,3.71,3.73,3.71,3.72,69600.0,3.71,3.73,3.71,3.72,69600.0
2006-07-19 12:35:00,3.72,3.73,3.72,3.73,40800.0,3.72,3.73,3.72,3.73,40800.0
2006-07-19 12:40:00,3.73,3.73,3.72,3.73,89600.0,3.73,3.73,3.72,3.73,89600.0
2006-07-19 12:45:00,3.73,3.74,3.72,3.74,379200.0,3.73,3.74,3.72,3.74,379200.0
2006-07-19 12:50:00,3.75,3.75,3.67,3.68,362800.0,3.75,3.75,3.67,3.68,362800.0
2006-07-19 12:55:00,3.68,3.71,3.68,3.7,129600.0,3.68,3.71,3.68,3.7,129600.0
2006-07-19 13:00:00,3.7,3.71,3.69,3.7,70800.0,3.7,3.71,3.69,3.7,70800.0
2006-07-19 13:05:00,3.69,3.69,3.69,3.69,30000.0,3.69,3.69,3.69,3.69,30000.0
2006-07-19 13:10:00,3.69,3.7,3.68,3.7,123200.0,3.69,3.7,3.68,3.7,123200.0
2006-07-19 13:15:00,3.7,3.71,3.7,3.71,26800.0,3.7,3.71,3.7,3.71,26800.0
2006-07-19 13:20:00,3.71,3.72,3.7,3.71,81200.0,3.71,3.72,3.7,3.71,81200.0
2006-07-19 13:25:00,3.71,3.73,3.71,3.72,32400.0,3.71,3.73,3.71,3.72,32400.0
2006-07-19 13:30:00,3.71,3.73,3.71,3.72,32000.0,3.71,3.73,3.71,3.72,32000.0
2006-07-19 13:35:00,3.72,3.72,3.71,3.71,20000.0,3.72,3.72,3.71,3.71,20000.0
2006-07-19 13:40:00,3.71,3.71,3.68,3.69,158400.0,3.71,3.71,3.68,3.69,158400.0
2006-07-19 13:45:00,3.69,3.69,3.69,3.69,43600.0,3.69,3.69,3.69,3.69,43600.0
2006-07-19 13:50:00,3.68,3.69,3.68,3.69,88400.0,3.68,3.69,3.68,3.69,88400.0
2006-07-19 13:55:00,3.69,3.7,3.69,3.7,21200.0,3.69,3.7,3.69,3.7,21200.0
2006-07-19 14:00:00,3.7,3.7,3.69,3.69,42400.0,3.7,3.7,3.69,3.69,42400.0
2006-07-19 14:05:00,3.69,3.69,3.68,3.68,79600.0,3.69,3.69,3.68,3.68,79600.0
2006-07-19 14:10:00,3.68,3.68,3.67,3.67,215600.0,3.68,3.68,3.67,3.67,215600.0
2006-07-19 14:15:00,3.67,3.68,3.67,3.68,67200.0,3.67,3.68,3.67,3.68,67200.0
2006-07-19 14:20:00,3.68,3.69,3.68,3.68,50400.0,3.68,3.69,3.68,3.68,50400.0
2006-07-19 14:25:00,3.69,3.7,3.68,3.69,70800.0,3.69,3.7,3.68,3.69,70800.0
2006-07-19 14:30:00,3.69,3.7,3.69,3.69,36400.0,3.69,3.7,3.69,3.69,36400.0
2006-07-19 14:35:00,3.69,3.69,3.69,3.69,29600.0,3.69,3.69,3.69,3.69,29600.0
2006-07-19 14:40:00,3.69,3.7,3.69,3.69,143600.0,3.69,3.7,3.69,3.69,143600.0
2006-07-19 14:45:00,3.69,3.69,3.68,3.69,54800.0,3.69,3.69,3.68,3.69,54800.0
2006-07-19 14:50:00,3.68,3.68,3.67,3.68,326000.0,3.68,3.68,3.67,3.68,326000.0
2006-07-19 14:55:00,3.68,3.69,3.67,3.69,248400.0,3.68,3.69,3.67,3.69,248400.0
2006-07-19 15:00:00,3.69,3.71,3.69,3.71,159200.0,3.69,3.71,3.69,3.71,159200.0
2006-07-19 15:05:00,3.71,3.71,3.71,3.71,71200.0,3.71,3.71,3.71,3.71,71200.0
2006-07-19 15:10:00,3.71,3.71,3.69,3.69,56400.0,3.71,3.71,3.69,3.69,56400.0
2006-07-19 15:15:00,3.69,3.69,3.69,3.69,88000.0,3.69,3.69,3.69,3.69,88000.0
2006-07-19 15:20:00,3.69,3.71,3.69,3.71,108800.0,3.69,3.71,3.69,3.71,108800.0
2006-07-19 15:25:00,3.71,3.71,3.69,3.7,162400.0,3.71,3.71,3.69,3.7,162400.0
2006-07-19 15:30:00,3.7,3.71,3.69,3.71,141600.0,3.7,3.71,3.69,3.71,141600.0
2006-07-19 15:35:00,3.7,3.71,3.7,3.71,207600.0,3.7,3.71,3.7,3.71,207600.0
2006-07-19 15:40:00,3.71,3.71,3.7,3.71,232800.0,3.71,3.71,3.7,3.71,232800.0
2006-07-19 15:45:00,3.71,3.72,3.7,3.7,380000.0,3.71,3.72,3.7,3.7,380000.0
2006-07-19 15:50:00,3.7,3.71,3.69,3.7,458000.0,3.7,3.71,3.69,3.7,458000.0
2006-07-19 15:55:00,3.7,3.71,3.7,3.71,306800.0,3.7,3.71,3.7,3.71,306800.0
2006-07-20 09:30:00,3.73,3.76,3.72,3.72,151200.0,3.73,3.76,3.72,3.72,151200.0
2006-07-20 09:35:00,3.72,3.74,3.71,3.74,152800.0,3.72,3.74,3.71,3.74,152800.0
2006-07-20 09:40:00,3.73,3.73,3.69,3.69,163600.0,3.73,3.73,3.69,3.69,163600.0
2006-07-20 09:45:00,3.69,3.7,3.69,3.69,40400.0,3.69,3.7,3.69,3.69,40400.0
2006-07-20 09:50:00,3.69,3.72,3.69,3.71,124800.0,3.69,3.72,3.69,3.71,124800.0
2006-07-20 09:55:00,3.72,3.72,3.65,3.65,84000.0,3.72,3.72,3.65,3.65,84000.0
2006-07-20 10:00:00,3.64,3.69,3.64,3.67,103600.0,3.64,3.69,3.64,3.67,103600.0
2006-07-20 10:05:00,3.68,3.7,3.68,3.7,70000.0,3.68,3.7,3.68,3.7,70000.0
2006-07-20 10:10:00,3.7,3.71,3.68,3.69,93600.0,3.7,3.71,3.68,3.69,93600.0
2006-07-20 10:15:00,3.69,3.72,3.67,3.69,93200.0,3.69,3.72,3.67,3.69,93200.0
2006-07-20 10:20:00,3.7,3.72,3.69,3.7,130000.0,3.7,3.72,3.69,3.7,130000.0
2006-07-20 10:25:00,3.71,3.72,3.69,3.72,42000.0,3.71,3.72,3.69,3.72,42000.0
2006-07-20 10:30:00,3.72,3.73,3.71,3.72,197200.0,3.72,3.73,3.71,3.72,197200.0
2006-07-20 10:35:00,3.72,3.73,3.71,3.72,177600.0,3.72,3.73,3.71,3.72,177600.0
2006-07-20 10:40:00,3.72,3.72,3.72,3.72,44400.0,3.72,3.72,3.72,3.72,44400.0
2006-07-20 10:45:00,3.72,3.72,3.71,3.71,32800.0,3.72,3.72,3.71,3.71,32800.0
2006-07-20 10:50:00,3.71,3.72,3.69,3.72,71600.0,3.71,3.72,3.69,3.72,71600.0
2006-07-20 10:55:00,3.72,3.73,3.71,3.72,136000.0,3.72,3.73,3.71,3.72,136000.0
2006-07-20 11:00:00,3.73,3.73,3.72,3.72,37600.0,3.73,3.73,3.72,3.72,37600.0
2006-07-20 11:05:00,3.72,3.73,3.71,3.72,92400.0,3.72,3.73,3.71,3.72,92400.0
2006-07-20 11:10:00,3.72,3.75,3.72,3.73,116800.0,3.72,3.75,3.72,3.73,116800.0
2006-07-20 11:15:00,3.73,3.73,3.72,3.73,83200.0,3.73,3.73,3.72,3.73,83200.0
2006-07-20 11:20:00,3.72,3.73,3.72,3.72,34400.0,3.72,3.73,3.72,3.72,34400.0
2006-07-20 11:25:00,3.72,3.73,3.72,3.72,24800.0,3.72,3.73,3.72,3.72,24800.0
2006-07-20 11:30:00,3.72,3.73,3.72,3.73,160400.0,3.72,3.73,3.72,3.73,160400.0
2006-07-20 11:35:00,3.73,3.73,3.72,3.72,59200.0,3.73,3.73,3.72,3.72,59200.0
2006-07-20 11:40:00,3.72,3.72,3.71,3.72,85200.0,3.72,3.72,3.71,3.72,85200.0
2006-07-20 11:45:00,3.72,3.72,3.71,3.72,67200.0,3.72,3.72,3.71,3.72,67200.0
2006-07-20 11:50:00,3.72,3.74,3.72,3.74,59200.0,3.72,3.74,3.72,3.74,59200.0
2006-07-20 11:55:00,3.74,3.74,3.73,3.73,36000.0,3.74,3.74,3.73,3.73,36000.0
2006-07-20 12:00:00,3.73,3.73,3.71,3.72,9600.0,3.73,3.73,3.71,3.72,9600.0
2006-07-20 12:05:00,3.72,3.72,3.71,3.71,10400.0,3.72,3.72,3.71,3.71,10400.0
2006-07-20 12:10:00,3.71,3.72,3.71,3.72,11200.0,3.71,3.72,3.71,3.72,11200.0
2006-07-20 12:15:00,3.72,3.72,3.71,3.72,30400.0,3.72,3.72,3.71,3.72,30400.0
2006-07-20 12:20:00,3.72,3.72,3.71,3.72,26800.0,3.72,3.72,3.71,3.72,26800.0
2006-07-20 12:25:00,3.72,3.72,3.71,3.71,16000.0,3.72,3.72,3.71,3.71,16000.0
2006-07-20 12:30:00,3.71,3.71,3.7,3.7,64000.0,3.71,3.71,3.7,3.7,64000.0
2006-07-20 12:35:00,3.7,3.7,3.69,3.7,20800.0,3.7,3.7,3.69,3.7,20800.0
2006-07-20 12:40:00,3.7,3.71,3.7,3.7,8800.0,3.7,3.71,3.7,3.7,8800.0
2006-07-20 12:45:00,3.7,3.7,3.69,3.69,23200.0,3.7,3.7,3.69,3.69,23200.0
2006-07-20 12:50:00,3.69,3.7,3.69,3.69,10800.0,3.69,3.7,3.69,3.69,10800.0
2006-07-20 12:55:00,3.69,3.69,3.69,3.69,10800.0,3.69,3.69,3.69,3.69,10800.0
2006-07-20 13:00:00,3.69,3.69,3.69,3.69,12000.0,3.69,3.69,3.69,3.69,12000.0
2006-07-20 13:05:00,3.69,3.69,3.69,3.69,14400.0,3.69,3.69,3.69,3.69,14400.0
2006-07-20 13:10:00,3.69,3.69,3.69,3.69,14400.0,3.69,3.69,3.69,3.69,14400.0
2006-07-20 13:15:00,3.69,3.69,3.69,3.69,8800.0,3.69,3.69,3.69,3.69,8800.0
2006-07-20 13:20:00,3.69,3.7,3.69,3.7,20800.0,3.69,3.7,3.69,3.7,20800.0
2006-07-20 13:25:00,3.69,3.71,3.69,3.7,21600.0,3.69,3.71,3.69,3.7,21600.0
2006-07-20 13:30:00,3.71,3.71,3.7,3.71,22800.0,3.71,3.71,3.7,3.71,22800.0
2006-07-20 13:35:00,3.71,3.71,3.7,3.71,47600.0,3.71,3.71,3.7,3.71,47600.0
2006-07-20 13:40:00,3.7,3.71,3.7,3.7,48800.0,3.7,3.71,3.7,3.7,48800.0
2006-07-20 13:45:00,3.7,3.7,3.7,3.7,16400.0,3.7,3.7,3.7,3.7,16400.0
2006-07-20 13:50:00,3.7,3.7,3.7,3.7,14000.0,3.7,3.7,3.7,3.7,14000.0
2006-07-20 13:55:00,3.7,3.7,3.7,3.7,31600.0,3.7,3.7,3.7,3.7,31600.0
2006-07-20 14:00:00,3.7,3.71,3.7,3.71,42000.0,3.7,3.71,3.7,3.71,42000.0
2006-07-20 14:05:00,3.71,3.71,3.7,3.7,37600.0,3.71,3.71,3.7,3.7,37600.0
2006-07-20 14:10:00,3.7,3.71,3.69,3.7,92400.0,3.7,3.71,3.69,3.7,92400.0
2006-07-20 14:15:00,3.7,3.7,3.7,3.7,54000.0,3.7,3.7,3.7,3.7,54000.0
2006-07-20 14:20:00,3.7,3.71,3.7,3.71,79600.0,3.7,3.71,3.7,3.71,79600.0
2006-07-20 14:25:00,3.71,3.71,3.71,3.71,68800.0,3.71,3.71,3.71,3.71,68800.0
2006-07-20 14:30:00,3.71,3.73,3.71,3.72,44400.0,3.71,3.73,3.71,3.72,44400.0
2006-07-20 14:35:00,3.72,3.72,3.71,3.72,66000.0,3.72,3.72,3.71,3.72,66000.0
2006-07-20 14:40:00,3.72,3.72,3.7,3.71,26800.0,3.72,3.72,3.7,3.71,26800.0
2006-07-20 14:45:00,3.71,3.71,3.7,3.71,43600.0,3.71,3.71,3.7,3.71,43600.0
2006-07-20 14:50:00,3.7,3.71,3.7,3.7,32400.0,3.7,3.71,3.7,3.7,32400.0
2006-07-20 14:55:00,3.7,3.71,3.7,3.7,92800.0,3.7,3.71,3.7,3.7,92800.0
2006-07-20 15:00:00,3.7,3.7,3.7,3.7,40800.0,3.7,3.7,3.7,3.7,40800.0
2006-07-20 15:05:00,3.7,3.7,3.7,3.7,56000.0,3.7,3.7,3.7,3.7,56000.0
2006-07-20 15:10:00,3.7,3.7,3.69,3.7,60800.0,3.7,3.7,3.69,3.7,60800.0
2006-07-20 15:15:00,3.7,3.7,3.69,3.69,76000.0,3.7,3.7,3.69,3.69,76000.0
2006-07-20 15:20:00,3.69,3.69,3.69,3.69,75600.0,3.69,3.69,3.69,3.69,75600.0
2006-07-20 15:25:00,3.69,3.7,3.69,3.69,72800.0,3.69,3.7,3.69,3.69,72800.0
2006-07-20 15:30:00,3.69,3.7,3.69,3.7,76400.0,3.69,3.7,3.69,3.7,76400.0
2006-07-20 15:35:00,3.7,3.7,3.69,3.69,129600.0,3.7,3.7,3.69,3.69,129600.0
2006-07-20 15:40:00,3.69,3.69,3.69,3.69,145600.0,3.69,3.69,3.69,3.69,145600.0
2006-07-20 15:45:00,3.69,3.69,3.68,3.68,231600.0,3.69,3.69,3.68,3.68,231600.0
2006-07-20 15:50:00,3.68,3.69,3.66,3.66,212400.0,3.68,3.69,3.66,3.66,212400.0
2006-07-20 15:55:00,3.66,3.68,3.66,3.68,245600.0,3.66,3.68,3.66,3.68,245600.0
2006-07-21 09:30:00,3.68,3.68,3.63,3.63,280400.0,3.68,3.68,3.63,3.63,280400.0
2006-07-21 09:35:00,3.63,3.64,3.58,3.62,102800.0,3.63,3.64,3.58,3.62,102800.0
2006-07-21 09:40:00,3.62,3.65,3.61,3.65,201200.0,3.62,3.65,3.61,3.65,201200.0
2006-07-21 09:45:00,3.65,3.68,3.63,3.66,281200.0,3.65,3.68,3.63,3.66,281200.0
2006-07-21 09:50:00,3.65,3.66,3.64,3.65,90000.0,3.65,3.66,3.64,3.65,90000.0
2006-07-21 09:55:00,3.65,3.66,3.63,3.65,144000.0,3.65,3.66,3.63,3.65,144000.0
2006-07-21 10:00:00,3.65,3.65,3.62,3.63,104400.0,3.65,3.65,3.62,3.63,104400.0
2006-07-21 10:05:00,3.63,3.64,3.62,3.64,206800.0,3.63,3.64,3.62,3.64,206800.0
2006-07-21 10:10:00,3.64,3.64,3.62,3.62,149200.0,3.64,3.64,3.62,3.62,149200.0
2006-07-21 10:15:00,3.63,3.63,3.61,3.63,334800.0,3.63,3.63,3.61,3.63,334800.0
2006-07-21 10:20:00,3.63,3.63,3.62,3.62,86400.0,3.63,3.63,3.62,3.62,86400.0
2006-07-21 10:25:00,3.62,3.63,3.61,3.62,87600.0,3.62,3.63,3.61,3.62,87600.0
2006-07-21 10:30:00,3.62,3.64,3.62,3.63,76800.0,3.62,3.64,3.62,3.63,76800.0
2006-07-21 10:35:00,3.63,3.66,3.63,3.66,71200.0,3.63,3.66,3.63,3.66,71200.0
2006-07-21 10:40:00,3.66,3.66,3.63,3.63,58400.0,3.66,3.66,3.63,3.63,58400.0
2006-07-21 10:45:00,3.63,3.64,3.63,3.63,52800.0,3.63,3.64,3.63,3.63,52800.0
2006-07-21 10:50:00,3.64,3.64,3.63,3.64,51600.0,3.64,3.64,3.63,3.64,51600.0
2006-07-21 10:55:00,3.63,3.65,3.63,3.63,84000.0,3.63,3.65,3.63,3.63,84000.0
2006-07-21 11:00:00,3.63,3.68,3.63,3.68,86000.0,3.63,3.68,3.63,3.68,86000.0
2006-07-21 11:05:00,3.68,3.68,3.65,3.65,43200.0,3.68,3.68,3.65,3.65,43200.0
2006-07-21 11:10:00,3.65,3.66,3.65,3.65,19600.0,3.65,3.66,3.65,3.65,19600.0
2006-07-21 11:15:00,3.65,3.66,3.65,3.66,33600.0,3.65,3.66,3.65,3.66,33600.0
2006-07-21 11:20:00,3.67,3.67,3.66,3.66,21600.0,3.67,3.67,3.66,3.66,21600.0
2006-07-21 11:25:00,3.66,3.66,3.64,3.64,26400.0,3.66,3.66,3.64,3.64,26400.0
2006-07-21 11:30:00,3.64,3.66,3.64,3.65,34000.0,3.64,3.66,3.64,3.65,34000.0
2006-07-21 11:35:00,3.65,3.67,3.65,3.67,32800.0,3.65,3.67,3.65,3.67,32800.0
2006-07-21 11:40:00,3.66,3.66,3.65,3.65,14800.0,3.66,3.66,3.65,3.65,14800.0
2006-07-21 11:45:00,3.65,3.65,3.65,3.65,22000.0,3.65,3.65,3.65,3.65,22000.0
2006-07-21 11:50:00,3.65,3.68,3.65,3.67,51200.0,3.65,3.68,3.65,3.67,51200.0
2006-07-21 11:55:00,3.67,3.67,3.66,3.66,15200.0,3.67,3.67,3.66,3.66,15200.0
2006-07-21 12:00:00,3.67,3.67,3.66,3.66,50000.0,3.67,3.67,3.66,3.66,50000.0
2006-07-21 12:05:00,3.66,3.66,3.65,3.65,18000.0,3.66,3.66,3.65,3.65,18000.0
2006-07-21 12:10:00,3.65,3.65,3.64,3.64,29200.0,3.65,3.65,3.64,3.64,29200.0
2006-07-21 12:15:00,3.63,3.64,3.63,3.63,68000.0,3.63,3.64,3.63,3.63,68000.0
2006-07-21 12:20:00,3.63,3.63,3.63,3.63,36400.0,3.63,3.63,3.63,3.63,36400.0
2006-07-21 12:25:00,3.63,3.63,3.63,3.63,36400.0,3.63,3.63,3.63,3.63,36400.0
2006-07-21 12:30:00,3.63,3.63,3.63,3.63,45200.0,3.63,3.63,3.63,3.63,45200.0
2006-07-21 12:35:00,3.63,3.63,3.63,3.63,56800.0,3.63,3.63,3.63,3.63,56800.0
2006-07-21 12:40:00,3.63,3.63,3.63,3.63,42800.0,3.63,3.63,3.63,3.63,42800.0
2006-07-21 12:45:00,3.63,3.63,3.63,3.63,90000.0,3.63,3.63,3.63,3.63,90000.0
2006-07-21 12:50:00,3.63,3.65,3.62,3.65,86000.0,3.63,3.65,3.62,3.65,86000.0
2006-07-21 12:55:00,3.64,3.64,3.63,3.63,16000.0,3.64,3.64,3.63,3.63,16000.0
2006-07-21 13:00:00,3.63,3.63,3.62,3.63,76800.0,3.63,3.63,3.62,3.63,76800.0
2006-07-21 13:05:00,3.62,3.64,3.62,3.64,53200.0,3.62,3.64,3.62,3.64,53200.0
2006-07-21 13:10:00,3.64,3.64,3.64,3.64,29200.0,3.64,3.64,3.64,3.64,29200.0
2006-07-21 13:15:00,3.64,3.64,3.63,3.63,32800.0,3.64,3.64,3.63,3.63,32800.0
2006-07-21 13:20:00,3.63,3.63,3.63,3.63,6000.0,3.63,3.63,3.63,3.63,6000.0
2006-07-21 13:25:00,3.63,3.63,3.63,3.63,21600.0,3.63,3.63,3.63,3.63,21600.0
2006-07-21 13:30:00,3.63,3.63,3.63,3.63,40800.0,3.63,3.63,3.63,3.63,40800.0
2006-07-21 13:35:00,3.63,3.63,3.62,3.62,26400.0,3.63,3.63,3.62,3.62,26400.0
2006-07-21 13:40:00,3.62,3.63,3.62,3.62,99200.0,3.62,3.63,3.62,3.62,99200.0
2006-07-21 13:45:00,3.62,3.63,3.62,3.63,76000.0,3.62,3.63,3.62,3.63,76000.0
2006-07-21 13:50:00,3.63,3.63,3.63,3.63,43600.0,3.63,3.63,3.63,3.63,43600.0
2006-07-21 13:55:00,3.63,3.63,3.63,3.63,23200.0,3.63,3.63,3.63,3.63,23200.0
2006-07-21 14:00:00,3.63,3.63,3.62,3.62,24400.0,3.63,3.63,3.62,3.62,24400.0
2006-07-21 14:05:00,3.62,3.63,3.62,3.62,138000.0,3.62,3.63,3.62,3.62,138000.0
2006-07-21 14:10:00,3.62,3.63,3.62,3.63,87200.0,3.62,3.63,3.62,3.63,87200.0
2006-07-21 14:15:00,3.63,3.63,3.62,3.62,16400.0,3.63,3.63,3.62,3.62,16400.0
2006-07-21 14:20:00,3.62,3.63,3.62,3.62,61200.0,3.62,3.63,3.62,3.62,61200.0
2006-07-21 14:25:00,3.62,3.63,3.62,3.62,10400.0,3.62,3.63,3.62,3.62,10400.0
2006-07-21 14:30:00,3.62,3.62,3.61,3.61,41200.0,3.62,3.62,3.61,3.61,41200.0
2006-07-21 14:35:00,3.61,3.64,3.6,3.63,158000.0,3.61,3.64,3.6,3.63,158000.0
2006-07-21 14:40:00,3.63,3.63,3.62,3.62,40800.0,3.63,3.63,3.62,3.62,40800.0
2006-07-21 14:45:00,3.62,3.63,3.62,3.63,42400.0,3.62,3.63,3.62,3.63,42400.0
2006-07-21 14:50:00,3.62,3.64,3.61,3.64,62000.0,3.62,3.64,3.61,3.64,62000.0
2006-07-21 14:55:00,3.64,3.65,3.64,3.65,19600.0,3.64,3.65,3.64,3.65,19600.0
2006-07-21 15:00:00,3.65,3.65,3.64,3.65,44000.0,3.65,3.65,3.64,3.65,44000.0
2006-07-21 15:05:00,3.65,3.65,3.64,3.65,61200.0,3.65,3.65,3.64,3.65,61200.0
2006-07-21 15:10:00,3.65,3.67,3.64,3.66,83600.0,3.65,3.67,3.64,3.66,83600.0
2006-07-21 15:15:00,3.66,3.67,3.65,3.65,109600.0,3.66,3.67,3.65,3.65,109600.0
2006-07-21 15:20:00,3.65,3.66,3.65,3.65,105200.0,3.65,3.66,3.65,3.65,105200.0
2006-07-21 15:25:00,3.65,3.66,3.64,3.65,187200.0,3.65,3.66,3.64,3.65,187200.0
2006-07-21 15:30:00,3.65,3.67,3.65,3.66,44000.0,3.65,3.67,3.65,3.66,44000.0
2006-07-21 15:35:00,3.66,3.67,3.65,3.66,110400.0,3.66,3.67,3.65,3.66,110400.0
2006-07-21 15:40:00,3.67,3.67,3.64,3.64,98000.0,3.67,3.67,3.64,3.64,98000.0
2006-07-21 15:45:00,3.65,3.65,3.62,3.62,63600.0,3.65,3.65,3.62,3.62,63600.0
2006-07-21 15:50:00,3.62,3.64,3.62,3.64,266800.0,3.62,3.64,3.62,3.64,266800.0
2006-07-21 15:55:00,3.64,3.64,3.64,3.64,325200.0,3.64,3.64,3.64,3.64,325200.0
2006-07-24 09:30:00,3.67,3.73,3.67,3.73,58000.0,3.67,3.73,3.67,3.73,58000.0
2006-07-24 09:35:00,3.73,3.73,3.71,3.73,38800.0,3.73,3.73,3.71,3.73,38800.0
2006-07-24 09:40:00,3.73,3.78,3.73,3.78,145600.0,3.73,3.78,3.73,3.78,145600.0
2006-07-24 09:45:00,3.78,3.78,3.77,3.77,171600.0,3.78,3.78,3.77,3.77,171600.0
2006-07-24 09:50:00,3.77,3.8,3.76,3.79,153600.0,3.77,3.8,3.76,3.79,153600.0
2006-07-24 09:55:00,3.79,3.82,3.77,3.78,228400.0,3.79,3.82,3.77,3.78,228400.0
2006-07-24 10:00:00,3.78,3.79,3.75,3.76,255200.0,3.78,3.79,3.75,3.76,255200.0
2006-07-24 10:05:00,3.76,3.79,3.75,3.79,76000.0,3.76,3.79,3.75,3.79,76000.0
2006-07-24 10:10:00,3.78,3.79,3.77,3.77,22000.0,3.78,3.79,3.77,3.77,22000.0
2006-07-24 10:15:00,3.77,3.8,3.76,3.8,66800.0,3.77,3.8,3.76,3.8,66800.0
2006-07-24 10:20:00,3.8,3.81,3.8,3.81,64000.0,3.8,3.81,3.8,3.81,64000.0
2006-07-24 10:25:00,3.8,3.81,3.79,3.79,75600.0,3.8,3.81,3.79,3.79,75600.0
2006-07-24 10:30:00,3.79,3.8,3.76,3.76,140400.0,3.79,3.8,3.76,3.76,140400.0
2006-07-24 10:35:00,3.78,3.78,3.76,3.77,106000.0,3.78,3.78,3.76,3.77,106000.0
2006-07-24 10:40:00,3.77,3.79,3.77,3.78,65600.0,3.77,3.79,3.77,3.78,65600.0
2006-07-24 10:45:00,3.78,3.78,3.77,3.78,31600.0,3.78,3.78,3.77,3.78,31600.0
2006-07-24 10:50:00,3.78,3.78,3.76,3.77,56000.0,3.78,3.78,3.76,3.77,56000.0
2006-07-24 10:55:00,3.77,3.77,3.75,3.75,49600.0,3.77,3.77,3.75,3.75,49600.0
2006-07-24 11:00:00,3.75,3.76,3.75,3.76,114400.0,3.75,3.76,3.75,3.76,114400.0
2006-07-24 11:05:00,3.76,3.76,3.75,3.76,40400.0,3.76,3.76,3.75,3.76,40400.0
2006-07-24 11:10:00,3.76,3.76,3.75,3.75,106000.0,3.76,3.76,3.75,3.75,106000.0
2006-07-24 11:15:00,3.75,3.75,3.75,3.75,93600.0,3.75,3.75,3.75,3.75,93600.0
2006-07-24 11:20:00,3.75,3.76,3.74,3.75,193600.0,3.75,3.76,3.74,3.75,193600.0
2006-07-24 11:25:00,3.75,3.75,3.74,3.74,109600.0,3.75,3.75,3.74,3.74,109600.0
2006-07-24 11:30:00,3.75,3.75,3.74,3.74,9600.0,3.75,3.75,3.74,3.74,9600.0
2006-07-24 11:35:00,3.74,3.74,3.73,3.73,30800.0,3.74,3.74,3.73,3.73,30800.0
2006-07-24 11:40:00,3.73,3.75,3.73,3.75,106800.0,3.73,3.75,3.73,3.75,106800.0
2006-07-24 11:45:00,3.75,3.76,3.75,3.76,105600.0,3.75,3.76,3.75,3.76,105600.0
2006-07-24 11:50:00,3.76,3.76,3.75,3.75,154400.0,3.76,3.76,3.75,3.75,154400.0
2006-07-24 11:55:00,3.75,3.75,3.75,3.75,98000.0,3.75,3.75,3.75,3.75,98000.0
2006-07-24 12:00:00,3.75,3.75,3.74,3.74,49600.0,3.75,3.75,3.74,3.74,49600.0
2006-07-24 12:05:00,3.74,3.75,3.74,3.75,110000.0,3.74,3.75,3.74,3.75,110000.0
2006-07-24 12:10:00,3.75,3.75,3.75,3.75,84400.0,3.75,3.75,3.75,3.75,84400.0
2006-07-24 12:15:00,3.75,3.76,3.75,3.76,64400.0,3.75,3.76,3.75,3.76,64400.0
2006-07-24 12:20:00,3.76,3.76,3.74,3.74,41200.0,3.76,3.76,3.74,3.74,41200.0
2006-07-24 12:25:00,3.74,3.75,3.74,3.75,24800.0,3.74,3.75,3.74,3.75,24800.0
2006-07-24 12:30:00,3.74,3.74,3.72,3.73,80000.0,3.74,3.74,3.72,3.73,80000.0
2006-07-24 12:35:00,3.73,3.73,3.73,3.73,64400.0,3.73,3.73,3.73,3.73,64400.0
2006-07-24 12:40:00,3.73,3.74,3.72,3.73,55200.0,3.73,3.74,3.72,3.73,55200.0
2006-07-24 12:45:00,3.73,3.73,3.73,3.73,63600.0,3.73,3.73,3.73,3.73,63600.0
2006-07-24 12:50:00,3.73,3.73,3.72,3.73,66000.0,3.73,3.73,3.72,3.73,66000.0
2006-07-24 12:55:00,3.73,3.74,3.72,3.73,56000.0,3.73,3.74,3.72,3.73,56000.0
2006-07-24 13:00:00,3.72,3.73,3.72,3.72,24000.0,3.72,3.73,3.72,3.72,24000.0
2006-07-24 13:05:00,3.73,3.73,3.72,3.72,21200.0,3.73,3.73,3.72,3.72,21200.0
2006-07-24 13:10:00,3.71,3.71,3.7,3.71,11600.0,3.71,3.71,3.7,3.71,11600.0
2006-07-24 13:15:00,3.71,3.71,3.7,3.7,46000.0,3.71,3.71,3.7,3.7,46000.0
2006-07-24 13:20:00,3.7,3.71,3.7,3.7,92800.0,3.7,3.71,3.7,3.7,92800.0
2006-07-24 13:25:00,3.7,3.7,3.68,3.69,18000.0,3.7,3.7,3.68,3.69,18000.0
2006-07-24 13:30:00,3.68,3.68,3.67,3.67,223200.0,3.68,3.68,3.67,3.67,223200.0
2006-07-24 13:35:00,3.67,3.67,3.65,3.65,32800.0,3.67,3.67,3.65,3.65,32800.0
2006-07-24 13:40:00,3.64,3.65,3.64,3.65,154400.0,3.64,3.65,3.64,3.65,154400.0
2006-07-24 13:45:00,3.65,3.66,3.65,3.66,74400.0,3.65,3.66,3.65,3.66,74400.0
2006-07-24 13:50:00,3.66,3.66,3.66,3.66,119600.0,3.66,3.66,3.66,3.66,119600.0
2006-07-24 13:55:00,3.66,3.66,3.65,3.66,64800.0,3.66,3.66,3.65,3.66,64800.0
2006-07-24 14:00:00,3.65,3.66,3.64,3.65,71200.0,3.65,3.66,3.64,3.65,71200.0
2006-07-24 14:05:00,3.65,3.65,3.65,3.65,73600.0,3.65,3.65,3.65,3.65,73600.0
2006-07-24 14:10:00,3.65,3.65,3.64,3.65,21600.0,3.65,3.65,3.64,3.65,21600.0
2006-07-24 14:15:00,3.65,3.67,3.65,3.66,162000.0,3.65,3.67,3.65,3.66,162000.0
2006-07-24 14:20:00,3.66,3.66,3.65,3.65,27600.0,3.66,3.66,3.65,3.65,27600.0
2006-07-24 14:25:00,3.65,3.65,3.65,3.65,92000.0,3.65,3.65,3.65,3.65,92000.0
2006-07-24 14:30:00,3.65,3.65,3.65,3.65,77600.0,3.65,3.65,3.65,3.65,77600.0
2006-07-24 14:35:00,3.65,3.65,3.64,3.64,78000.0,3.65,3.65,3.64,3.64,78000.0
2006-07-24 14:40:00,3.64,3.65,3.63,3.64,161200.0,3.64,3.65,3.63,3.64,161200.0
2006-07-24 14:45:00,3.64,3.64,3.63,3.63,97600.0,3.64,3.64,3.63,3.63,97600.0
2006-07-24 14:50:00,3.63,3.66,3.63,3.66,145200.0,3.63,3.66,3.63,3.66,145200.0
2006-07-24 14:55:00,3.66,3.67,3.65,3.65,56400.0,3.66,3.67,3.65,3.65,56400.0
2006-07-24 15:00:00,3.66,3.68,3.65,3.67,56000.0,3.66,3.68,3.65,3.67,56000.0
2006-07-24 15:05:00,3.67,3.67,3.65,3.67,64400.0,3.67,3.67,3.65,3.67,64400.0
2006-07-24 15:10:00,3.67,3.7,3.67,3.7,55200.0,3.67,3.7,3.67,3.7,55200.0
2006-07-24 15:15:00,3.7,3.7,3.67,3.67,55200.0,3.7,3.7,3.67,3.67,55200.0
2006-07-24 15:20:00,3.67,3.67,3.65,3.67,97600.0,3.67,3.67,3.65,3.67,97600.0
2006-07-24 15:25:00,3.67,3.69,3.66,3.69,188400.0,3.67,3.69,3.66,3.69,188400.0
2006-07-24 15:30:00,3.69,3.69,3.67,3.68,91600.0,3.69,3.69,3.67,3.68,91600.0
2006-07-24 15:35:00,3.68,3.69,3.67,3.68,76800.0,3.68,3.69,3.67,3.68,76800.0
2006-07-24 15:40:00,3.68,3.68,3.67,3.68,101600.0,3.68,3.68,3.67,3.68,101600.0
2006-07-24 15:45:00,3.68,3.69,3.67,3.68,116400.0,3.68,3.69,3.67,3.68,116400.0
2006-07-24 15:50:00,3.67,3.69,3.67,3.69,215600.0,3.67,3.69,3.67,3.69,215600.0
2006-07-24 15:55:00,3.69,3.71,3.68,3.7,433200.0,3.69,3.71,3.68,3.7,433200.0
2006-07-25 09:30:00,3.85,3.86,3.85,3.85,91600.0,3.85,3.86,3.85,3.85,91600.0
2006-07-25 09:35:00,3.86,3.87,3.76,3.76,226000.0,3.86,3.87,3.76,3.76,226000.0
2006-07-25 09:40:00,3.76,3.78,3.76,3.76,336800.0,3.76,3.78,3.76,3.76,336800.0
2006-07-25 09:45:00,3.76,3.76,3.72,3.73,204000.0,3.76,3.76,3.72,3.73,204000.0
2006-07-25 09:50:00,3.73,3.75,3.67,3.69,423600.0,3.73,3.75,3.67,3.69,423600.0
2006-07-25 09:55:00,3.69,3.69,3.68,3.69,211600.0,3.69,3.69,3.68,3.69,211600.0
2006-07-25 10:00:00,3.69,3.71,3.68,3.68,298800.0,3.69,3.71,3.68,3.68,298800.0
2006-07-25 10:05:00,3.69,3.73,3.69,3.7,70800.0,3.69,3.73,3.69,3.7,70800.0
2006-07-25 10:10:00,3.7,3.72,3.69,3.7,255200.0,3.7,3.72,3.69,3.7,255200.0
2006-07-25 10:15:00,3.7,3.71,3.69,3.69,64800.0,3.7,3.71,3.69,3.69,64800.0
2006-07-25 10:20:00,3.69,3.75,3.69,3.74,114800.0,3.69,3.75,3.69,3.74,114800.0
2006-07-25 10:25:00,3.74,3.79,3.74,3.79,637600.0,3.74,3.79,3.74,3.79,637600.0
2006-07-25 10:30:00,3.79,3.84,3.79,3.84,566000.0,3.79,3.84,3.79,3.84,566000.0
2006-07-25 10:35:00,3.84,3.87,3.78,3.78,157600.0,3.84,3.87,3.78,3.78,157600.0
2006-07-25 10:40:00,3.77,3.81,3.77,3.81,162800.0,3.77,3.81,3.77,3.81,162800.0
2006-07-25 10:45:00,3.82,3.82,3.77,3.78,204000.0,3.82,3.82,3.77,3.78,204000.0
2006-07-25 10:50:00,3.78,3.83,3.78,3.8,65600.0,3.78,3.83,3.78,3.8,65600.0
2006-07-25 10:55:00,3.8,3.82,3.8,3.81,49600.0,3.8,3.82,3.8,3.81,49600.0
2006-07-25 11:00:00,3.81,3.84,3.81,3.83,79600.0,3.81,3.84,3.81,3.83,79600.0
2006-07-25 11:05:00,3.83,3.86,3.83,3.84,181200.0,3.83,3.86,3.83,3.84,181200.0
2006-07-25 11:10:00,3.84,3.86,3.84,3.85,101200.0,3.84,3.86,3.84,3.85,101200.0
2006-07-25 11:15:00,3.85,3.89,3.85,3.87,124800.0,3.85,3.89,3.85,3.87,124800.0
2006-07-25 11:20:00,3.87,3.96,3.87,3.93,196800.0,3.87,3.96,3.87,3.93,196800.0
2006-07-25 11:25:00,3.93,4.0,3.92,3.98,429200.0,3.93,4.0,3.92,3.98,429200.0
2006-07-25 11:30:00,3.98,4.01,3.97,4.0,377200.0,3.98,4.01,3.97,4.0,377200.0
2006-07-25 11:35:00,4.0,4.03,3.99,4.01,89200.0,4.0,4.03,3.99,4.01,89200.0
2006-07-25 11:40:00,4.01,4.05,3.98,4.04,114400.0,4.01,4.05,3.98,4.04,114400.0
2006-07-25 11:45:00,4.04,4.15,4.04,4.14,242800.0,4.04,4.15,4.04,4.14,242800.0
2006-07-25 11:50:00,4.18,4.2,4.1,4.13,225200.0,4.18,4.2,4.1,4.13,225200.0
2006-07-25 11:55:00,4.13,4.13,4.05,4.05,172000.0,4.13,4.13,4.05,4.05,172000.0
2006-07-25 12:00:00,4.05,4.06,4.05,4.06,80800.0,4.05,4.06,4.05,4.06,80800.0
2006-07-25 12:05:00,4.06,4.08,4.03,4.03,224000.0,4.06,4.08,4.03,4.03,224000.0
2006-07-25 12:10:00,4.03,4.04,4.01,4.04,77200.0,4.03,4.04,4.01,4.04,77200.0
2006-07-25 12:15:00,4.04,4.05,4.04,4.05,94800.0,4.04,4.05,4.04,4.05,94800.0
2006-07-25 12:20:00,4.04,4.05,4.04,4.04,44800.0,4.04,4.05,4.04,4.04,44800.0
2006-07-25 12:25:00,4.05,4.06,4.02,4.04,218000.0,4.05,4.06,4.02,4.04,218000.0
2006-07-25 12:30:00,4.04,4.06,4.01,4.06,132400.0,4.04,4.06,4.01,4.06,132400.0
2006-07-25 12:35:00,4.06,4.06,4.04,4.04,31200.0,4.06,4.06,4.04,4.04,31200.0
2006-07-25 12:40:00,4.04,4.05,4.04,4.05,115600.0,4.04,4.05,4.04,4.05,115600.0
2006-07-25 12:45:00,4.05,4.06,4.04,4.05,109200.0,4.05,4.06,4.04,4.05,109200.0
2006-07-25 12:50:00,4.05,4.05,4.01,4.03,76800.0,4.05,4.05,4.01,4.03,76800.0
2006-07-25 12:55:00,4.03,4.04,4.03,4.04,22800.0,4.03,4.04,4.03,4.04,22800.0
2006-07-25 13:00:00,4.05,4.06,4.03,4.03,54000.0,4.05,4.06,4.03,4.03,54000.0
2006-07-25 13:05:00,4.04,4.04,4.02,4.03,73600.0,4.04,4.04,4.02,4.03,73600.0
2006-07-25 13:10:00,4.03,4.05,4.02,4.04,142000.0,4.03,4.05,4.02,4.04,142000.0
2006-07-25 13:15:00,4.03,4.04,4.02,4.04,47600.0,4.03,4.04,4.02,4.04,47600.0
2006-07-25 13:20:00,4.04,4.05,4.04,4.04,80000.0,4.04,4.05,4.04,4.04,80000.0
2006-07-25 13:25:00,4.04,4.05,4.04,4.05,58800.0,4.04,4.05,4.04,4.05,58800.0
2006-07-25 13:30:00,4.04,4.05,4.03,4.03,245200.0,4.04,4.05,4.03,4.03,245200.0
2006-07-25 13:35:00,4.03,4.06,4.02,4.03,60400.0,4.03,4.06,4.02,4.03,60400.0
2006-07-25 13:40:00,4.02,4.04,4.02,4.04,25200.0,4.02,4.04,4.02,4.04,25200.0
2006-07-25 13:45:00,4.04,4.04,4.04,4.04,60000.0,4.04,4.04,4.04,4.04,60000.0
2006-07-25 13:50:00,4.04,4.05,4.03,4.03,123200.0,4.04,4.05,4.03,4.03,123200.0
2006-07-25 13:55:00,4.03,4.03,4.03,4.03,26800.0,4.03,4.03,4.03,4.03,26800.0
2006-07-25 14:00:00,4.03,4.03,4.01,4.02,46000.0,4.03,4.03,4.01,4.02,46000.0
2006-07-25 14:05:00,4.02,4.04,4.02,4.04,30000.0,4.02,4.04,4.02,4.04,30000.0
2006-07-25 14:10:00,4.03,4.04,4.02,4.02,48400.0,4.03,4.04,4.02,4.02,48400.0
2006-07-25 14:15:00,4.03,4.03,4.02,4.02,56800.0,4.03,4.03,4.02,4.02,56800.0
2006-07-25 14:20:00,4.02,4.02,3.98,3.98,105600.0,4.02,4.02,3.98,3.98,105600.0
2006-07-25 14:25:00,3.98,3.99,3.93,3.97,87200.0,3.98,3.99,3.93,3.97,87200.0
2006-07-25 14:30:00,3.97,4.0,3.96,3.99,68000.0,3.97,4.0,3.96,3.99,68000.0
2006-07-25 14:35:00,3.98,4.0,3.94,3.94,72400.0,3.98,4.0,3.94,3.94,72400.0
2006-07-25 14:40:00,3.94,4.0,3.94,3.98,100400.0,3.94,4.0,3.94,3.98,100400.0
2006-07-25 14:45:00,3.99,4.0,3.96,3.98,126400.0,3.99,4.0,3.96,3.98,126400.0
2006-07-25 14:50:00,3.98,4.01,3.98,4.0,202800.0,3.98,4.01,3.98,4.0,202800.0
2006-07-25 14:55:00,4.0,4.02,4.0,4.0,158000.0,4.0,4.02,4.0,4.0,158000.0
2006-07-25 15:00:00,4.0,4.01,3.97,3.99,82400.0,4.0,4.01,3.97,3.99,82400.0
2006-07-25 15:05:00,3.99,4.04,3.99,4.03,145600.0,3.99,4.04,3.99,4.03,145600.0
2006-07-25 15:10:00,4.03,4.03,4.0,4.02,126800.0,4.03,4.03,4.0,4.02,126800.0
2006-07-25 15:15:00,4.02,4.02,4.01,4.01,76000.0,4.02,4.02,4.01,4.01,76000.0
2006-07-25 15:20:00,4.01,4.02,4.0,4.01,147600.0,4.01,4.02,4.0,4.01,147600.0
2006-07-25 15:25:00,4.0,4.02,4.0,4.01,259600.0,4.0,4.02,4.0,4.01,259600.0
2006-07-25 15:30:00,4.01,4.02,4.0,4.01,98800.0,4.01,4.02,4.0,4.01,98800.0
2006-07-25 15:35:00,4.01,4.03,4.01,4.02,81600.0,4.01,4.03,4.01,4.02,81600.0
2006-07-25 15:40:00,4.02,4.02,3.99,3.99,279200.0,4.02,4.02,3.99,3.99,279200.0
2006-07-25 15:45:00,3.99,4.01,3.99,4.0,465200.0,3.99,4.01,3.99,4.0,465200.0
2006-07-25 15:50:00,4.0,4.0,3.97,3.97,472400.0,4.0,4.0,3.97,3.97,472400.0
2006-07-25 15:55:00,3.97,4.0,3.97,3.98,332400.0,3.97,4.0,3.97,3.98,332400.0
2006-07-26 09:30:00,3.98,3.98,3.94,3.94,78000.0,3.98,3.98,3.94,3.94,78000.0
2006-07-26 09:35:00,3.94,3.96,3.94,3.95,88400.0,3.94,3.96,3.94,3.95,88400.0
2006-07-26 09:40:00,3.95,3.98,3.95,3.98,193200.0,3.95,3.98,3.95,3.98,193200.0
2006-07-26 09:45:00,3.98,4.0,3.98,4.0,166800.0,3.98,4.0,3.98,4.0,166800.0
2006-07-26 09:50:00,4.0,4.02,3.98,4.02,174000.0,4.0,4.02,3.98,4.02,174000.0
2006-07-26 09:55:00,4.02,4.02,4.01,4.02,98400.0,4.02,4.02,4.01,4.02,98400.0
2006-07-26 10:00:00,4.01,4.01,3.99,4.0,81600.0,4.01,4.01,3.99,4.0,81600.0
2006-07-26 10:05:00,4.0,4.01,4.0,4.0,208400.0,4.0,4.01,4.0,4.0,208400.0
2006-07-26 10:10:00,3.99,4.02,3.99,4.02,77600.0,3.99,4.02,3.99,4.02,77600.0
2006-07-26 10:15:00,4.02,4.06,4.02,4.03,174400.0,4.02,4.06,4.02,4.03,174400.0
2006-07-26 10:20:00,4.03,4.04,4.0,4.0,57600.0,4.03,4.04,4.0,4.0,57600.0
2006-07-26 10:25:00,4.0,4.03,4.0,4.03,65600.0,4.0,4.03,4.0,4.03,65600.0
2006-07-26 10:30:00,4.03,4.03,4.0,4.02,62400.0,4.03,4.03,4.0,4.02,62400.0
2006-07-26 10:35:00,4.02,4.05,4.02,4.04,51600.0,4.02,4.05,4.02,4.04,51600.0
2006-07-26 10:40:00,4.04,4.04,4.02,4.02,23600.0,4.04,4.04,4.02,4.02,23600.0
2006-07-26 10:45:00,4.03,4.05,4.03,4.04,48000.0,4.03,4.05,4.03,4.04,48000.0
2006-07-26 10:50:00,4.04,4.04,4.03,4.03,79600.0,4.04,4.04,4.03,4.03,79600.0
2006-07-26 10:55:00,4.03,4.04,4.03,4.04,70800.0,4.03,4.04,4.03,4.04,70800.0
2006-07-26 11:00:00,4.04,4.04,4.03,4.03,34800.0,4.04,4.04,4.03,4.03,34800.0
2006-07-26 11:05:00,4.03,4.04,4.03,4.03,44400.0,4.03,4.04,4.03,4.03,44400.0
2006-07-26 11:10:00,4.03,4.03,4.02,4.02,18800.0,4.03,4.03,4.02,4.02,18800.0
2006-07-26 11:15:00,4.02,4.03,4.0,4.01,116800.0,4.02,4.03,4.0,4.01,116800.0
2006-07-26 11:20:00,4.0,4.02,4.0,4.01,126000.0,4.0,4.02,4.0,4.01,126000.0
2006-07-26 11:25:00,4.02,4.02,4.01,4.01,70000.0,4.02,4.02,4.01,4.01,70000.0
2006-07-26 11:30:00,4.02,4.03,4.01,4.01,322800.0,4.02,4.03,4.01,4.01,322800.0
2006-07-26 11:35:00,4.01,4.01,4.01,4.01,31600.0,4.01,4.01,4.01,4.01,31600.0
2006-07-26 11:40:00,4.01,4.01,4.01,4.01,41600.0,4.01,4.01,4.01,4.01,41600.0
2006-07-26 11:45:00,4.01,4.01,4.0,4.01,89200.0,4.01,4.01,4.0,4.01,89200.0
2006-07-26 11:50:00,4.01,4.01,4.0,4.01,69600.0,4.01,4.01,4.0,4.01,69600.0
2006-07-26 11:55:00,4.01,4.02,4.0,4.02,56400.0,4.01,4.02,4.0,4.02,56400.0
2006-07-26 12:00:00,4.02,4.02,4.01,4.01,17200.0,4.02,4.02,4.01,4.01,17200.0
2006-07-26 12:05:00,4.01,4.03,4.01,4.03,43600.0,4.01,4.03,4.01,4.03,43600.0
2006-07-26 12:10:00,4.03,4.03,4.02,4.03,36800.0,4.03,4.03,4.02,4.03,36800.0
2006-07-26 12:15:00,4.04,4.05,4.03,4.05,47200.0,4.04,4.05,4.03,4.05,47200.0
2006-07-26 12:20:00,4.05,4.06,4.04,4.06,25200.0,4.05,4.06,4.04,4.06,25200.0
2006-07-26 12:25:00,4.06,4.06,4.05,4.05,42800.0,4.06,4.06,4.05,4.05,42800.0
2006-07-26 12:30:00,4.05,4.05,4.04,4.04,11600.0,4.05,4.05,4.04,4.04,11600.0
2006-07-26 12:35:00,4.04,4.04,4.03,4.03,13600.0,4.04,4.04,4.03,4.03,13600.0
2006-07-26 12:40:00,4.02,4.03,4.02,4.02,31200.0,4.02,4.03,4.02,4.02,31200.0
2006-07-26 12:45:00,4.03,4.03,4.02,4.02,17600.0,4.03,4.03,4.02,4.02,17600.0
2006-07-26 12:50:00,4.03,4.03,4.02,4.02,7600.0,4.03,4.03,4.02,4.02,7600.0
2006-07-26 12:55:00,4.02,4.03,4.02,4.03,45200.0,4.02,4.03,4.02,4.03,45200.0
2006-07-26 13:00:00,4.03,4.03,4.0,4.01,42000.0,4.03,4.03,4.0,4.01,42000.0
2006-07-26 13:05:00,4.01,4.01,3.99,4.0,208400.0,4.01,4.01,3.99,4.0,208400.0
2006-07-26 13:10:00,4.0,4.0,3.98,3.98,614000.0,4.0,4.0,3.98,3.98,614000.0
2006-07-26 13:15:00,3.98,4.0,3.94,3.94,513600.0,3.98,4.0,3.94,3.94,513600.0
2006-07-26 13:20:00,3.94,3.94,3.89,3.93,593200.0,3.94,3.94,3.89,3.93,593200.0
2006-07-26 13:25:00,3.93,3.94,3.92,3.94,205200.0,3.93,3.94,3.92,3.94,205200.0
2006-07-26 13:30:00,3.94,3.94,3.93,3.94,146800.0,3.94,3.94,3.93,3.94,146800.0
2006-07-26 13:35:00,3.93,3.94,3.93,3.94,56400.0,3.93,3.94,3.93,3.94,56400.0
2006-07-26 13:40:00,3.94,3.94,3.91,3.92,62000.0,3.94,3.94,3.91,3.92,62000.0
2006-07-26 13:45:00,3.92,3.93,3.9,3.9,74000.0,3.92,3.93,3.9,3.9,74000.0
2006-07-26 13:50:00,3.91,3.93,3.9,3.91,409200.0,3.91,3.93,3.9,3.91,409200.0
2006-07-26 13:55:00,3.91,3.92,3.9,3.9,58000.0,3.91,3.92,3.9,3.9,58000.0
2006-07-26 14:00:00,3.9,3.92,3.9,3.9,57600.0,3.9,3.92,3.9,3.9,57600.0
2006-07-26 14:05:00,3.9,3.92,3.9,3.9,96400.0,3.9,3.92,3.9,3.9,96400.0
2006-07-26 14:10:00,3.91,3.94,3.91,3.92,186000.0,3.91,3.94,3.91,3.92,186000.0
2006-07-26 14:15:00,3.92,3.92,3.9,3.9,57600.0,3.92,3.92,3.9,3.9,57600.0
2006-07-26 14:20:00,3.9,3.92,3.9,3.92,754000.0,3.9,3.92,3.9,3.92,754000.0
2006-07-26 14:25:00,3.91,3.92,3.9,3.92,652800.0,3.91,3.92,3.9,3.92,652800.0
2006-07-26 14:30:00,3.92,3.92,3.91,3.92,292400.0,3.92,3.92,3.91,3.92,292400.0
2006-07-26 14:35:00,3.91,3.92,3.9,3.9,576800.0,3.91,3.92,3.9,3.9,576800.0
2006-07-26 14:40:00,3.9,3.91,3.9,3.91,42000.0,3.9,3.91,3.9,3.91,42000.0
2006-07-26 14:45:00,3.91,3.91,3.9,3.91,49600.0,3.91,3.91,3.9,3.91,49600.0
2006-07-26 14:50:00,3.91,3.91,3.9,3.91,43600.0,3.91,3.91,3.9,3.91,43600.0
2006-07-26 14:55:00,3.91,3.92,3.91,3.91,36800.0,3.91,3.92,3.91,3.91,36800.0
2006-07-26 15:00:00,3.91,3.92,3.91,3.91,51600.0,3.91,3.92,3.91,3.91,51600.0
2006-07-26 15:05:00,3.91,3.91,3.9,3.9,65200.0,3.91,3.91,3.9,3.9,65200.0
2006-07-26 15:10:00,3.9,3.9,3.88,3.89,90000.0,3.9,3.9,3.88,3.89,90000.0
2006-07-26 15:15:00,3.89,3.9,3.89,3.9,191600.0,3.89,3.9,3.89,3.9,191600.0
2006-07-26 15:20:00,3.9,3.9,3.89,3.9,67200.0,3.9,3.9,3.89,3.9,67200.0
2006-07-26 15:25:00,3.9,3.9,3.89,3.9,29600.0,3.9,3.9,3.89,3.9,29600.0
2006-07-26 15:30:00,3.89,3.9,3.89,3.89,231600.0,3.89,3.9,3.89,3.89,231600.0
2006-07-26 15:35:00,3.9,3.9,3.89,3.9,96000.0,3.9,3.9,3.89,3.9,96000.0
2006-07-26 15:40:00,3.9,3.9,3.89,3.89,53600.0,3.9,3.9,3.89,3.89,53600.0
2006-07-26 15:45:00,3.89,3.92,3.89,3.92,224400.0,3.89,3.92,3.89,3.92,224400.0
2006-07-26 15:50:00,3.92,3.93,3.9,3.92,176000.0,3.92,3.93,3.9,3.92,176000.0
2006-07-26 15:55:00,3.93,3.93,3.92,3.92,127600.0,3.93,3.93,3.92,3.92,127600.0
2006-07-27 09:30:00,3.95,3.99,3.95,3.99,48000.0,3.95,3.99,3.95,3.99,48000.0
2006-07-27 09:35:00,3.98,4.02,3.94,3.94,24400.0,3.98,4.02,3.94,3.94,24400.0
2006-07-27 09:40:00,3.95,3.97,3.95,3.96,42400.0,3.95,3.97,3.95,3.96,42400.0
2006-07-27 09:45:00,3.96,3.96,3.93,3.93,53200.0,3.96,3.96,3.93,3.93,53200.0
2006-07-27 09:50:00,3.92,3.94,3.91,3.93,76400.0,3.92,3.94,3.91,3.93,76400.0
2006-07-27 09:55:00,3.93,3.93,3.9,3.9,64400.0,3.93,3.93,3.9,3.9,64400.0
2006-07-27 10:00:00,3.9,3.93,3.88,3.88,124400.0,3.9,3.93,3.88,3.88,124400.0
2006-07-27 10:05:00,3.88,3.88,3.85,3.85,29600.0,3.88,3.88,3.85,3.85,29600.0
2006-07-27 10:10:00,3.85,3.86,3.84,3.85,71600.0,3.85,3.86,3.84,3.85,71600.0
2006-07-27 10:15:00,3.85,3.86,3.84,3.85,48000.0,3.85,3.86,3.84,3.85,48000.0
2006-07-27 10:20:00,3.85,3.88,3.85,3.86,60000.0,3.85,3.88,3.85,3.86,60000.0
2006-07-27 10:25:00,3.86,3.91,3.86,3.9,87600.0,3.86,3.91,3.86,3.9,87600.0
2006-07-27 10:30:00,3.9,3.93,3.88,3.91,60400.0,3.9,3.93,3.88,3.91,60400.0
2006-07-27 10:35:00,3.91,3.92,3.91,3.92,35200.0,3.91,3.92,3.91,3.92,35200.0
2006-07-27 10:40:00,3.92,3.93,3.89,3.89,29600.0,3.92,3.93,3.89,3.89,29600.0
2006-07-27 10:45:00,3.89,3.91,3.89,3.9,29600.0,3.89,3.91,3.89,3.9,29600.0
2006-07-27 10:50:00,3.9,3.9,3.89,3.89,50000.0,3.9,3.9,3.89,3.89,50000.0
2006-07-27 10:55:00,3.89,3.9,3.89,3.89,52000.0,3.89,3.9,3.89,3.89,52000.0
2006-07-27 11:00:00,3.89,3.89,3.88,3.89,11200.0,3.89,3.89,3.88,3.89,11200.0
2006-07-27 11:05:00,3.89,3.9,3.88,3.9,24000.0,3.89,3.9,3.88,3.9,24000.0
2006-07-27 11:10:00,3.9,3.9,3.88,3.89,49600.0,3.9,3.9,3.88,3.89,49600.0
2006-07-27 11:15:00,3.89,3.92,3.89,3.92,38800.0,3.89,3.92,3.89,3.92,38800.0
2006-07-27 11:20:00,3.91,3.92,3.9,3.91,18400.0,3.91,3.92,3.9,3.91,18400.0
2006-07-27 11:25:00,3.91,3.92,3.9,3.9,64000.0,3.91,3.92,3.9,3.9,64000.0
2006-07-27 11:30:00,3.91,3.91,3.88,3.88,40000.0,3.91,3.91,3.88,3.88,40000.0
2006-07-27 11:35:00,3.88,3.88,3.88,3.88,68400.0,3.88,3.88,3.88,3.88,68400.0
2006-07-27 11:40:00,3.88,3.88,3.87,3.88,36400.0,3.88,3.88,3.87,3.88,36400.0
2006-07-27 11:45:00,3.88,3.89,3.88,3.89,52000.0,3.88,3.89,3.88,3.89,52000.0
2006-07-27 11:50:00,3.89,3.91,3.89,3.91,39600.0,3.89,3.91,3.89,3.91,39600.0
2006-07-27 11:55:00,3.91,3.91,3.9,3.9,18400.0,3.91,3.91,3.9,3.9,18400.0
2006-07-27 12:00:00,3.9,3.91,3.9,3.91,38800.0,3.9,3.91,3.9,3.91,38800.0
2006-07-27 12:05:00,3.91,3.92,3.91,3.92,27600.0,3.91,3.92,3.91,3.92,27600.0
2006-07-27 12:10:00,3.92,3.92,3.91,3.91,30000.0,3.92,3.92,3.91,3.91,30000.0
2006-07-27 12:15:00,3.91,3.92,3.91,3.92,30800.0,3.91,3.92,3.91,3.92,30800.0
2006-07-27 12:20:00,3.92,3.92,3.9,3.91,26000.0,3.92,3.92,3.9,3.91,26000.0
2006-07-27 12:25:00,3.91,3.92,3.9,3.91,50400.0,3.91,3.92,3.9,3.91,50400.0
2006-07-27 12:30:00,3.91,3.91,3.91,3.91,9600.0,3.91,3.91,3.91,3.91,9600.0
2006-07-27 12:35:00,3.91,3.91,3.9,3.9,46000.0,3.91,3.91,3.9,3.9,46000.0
2006-07-27 12:40:00,3.9,3.9,3.9,3.9,9600.0,3.9,3.9,3.9,3.9,9600.0
2006-07-27 12:45:00,3.9,3.9,3.89,3.9,27600.0,3.9,3.9,3.89,3.9,27600.0
2006-07-27 12:50:00,3.9,3.9,3.89,3.89,48000.0,3.9,3.9,3.89,3.89,48000.0
2006-07-27 12:55:00,3.89,3.89,3.89,3.89,9600.0,3.89,3.89,3.89,3.89,9600.0
2006-07-27 13:00:00,3.89,3.9,3.89,3.9,7200.0,3.89,3.9,3.89,3.9,7200.0
2006-07-27 13:05:00,3.9,3.9,3.88,3.9,46000.0,3.9,3.9,3.88,3.9,46000.0
2006-07-27 13:10:00,3.9,3.9,3.88,3.88,6000.0,3.9,3.9,3.88,3.88,6000.0
2006-07-27 13:15:00,3.88,3.89,3.87,3.88,22000.0,3.88,3.89,3.87,3.88,22000.0
2006-07-27 13:20:00,3.88,3.89,3.88,3.89,18400.0,3.88,3.89,3.88,3.89,18400.0
2006-07-27 13:25:00,3.89,3.89,3.87,3.88,50400.0,3.89,3.89,3.87,3.88,50400.0
2006-07-27 13:30:00,3.88,3.88,3.88,3.88,113600.0,3.88,3.88,3.88,3.88,113600.0
2006-07-27 13:35:00,3.88,3.88,3.88,3.88,49200.0,3.88,3.88,3.88,3.88,49200.0
2006-07-27 13:40:00,3.88,3.89,3.87,3.89,71200.0,3.88,3.89,3.87,3.89,71200.0
2006-07-27 13:45:00,3.89,3.9,3.87,3.88,44400.0,3.89,3.9,3.87,3.88,44400.0
2006-07-27 13:50:00,3.87,3.89,3.87,3.89,43600.0,3.87,3.89,3.87,3.89,43600.0
2006-07-27 13:55:00,3.88,3.89,3.88,3.88,73200.0,3.88,3.89,3.88,3.88,73200.0
2006-07-27 14:00:00,3.88,3.88,3.88,3.88,70000.0,3.88,3.88,3.88,3.88,70000.0
2006-07-27 14:05:00,3.88,3.88,3.87,3.88,43600.0,3.88,3.88,3.87,3.88,43600.0
2006-07-27 14:10:00,3.88,3.88,3.87,3.88,57600.0,3.88,3.88,3.87,3.88,57600.0
2006-07-27 14:15:00,3.87,3.89,3.87,3.88,38000.0,3.87,3.89,3.87,3.88,38000.0
2006-07-27 14:20:00,3.89,3.89,3.88,3.88,19600.0,3.89,3.89,3.88,3.88,19600.0
2006-07-27 14:25:00,3.88,3.89,3.88,3.89,25200.0,3.88,3.89,3.88,3.89,25200.0
2006-07-27 14:30:00,3.88,3.89,3.87,3.88,50800.0,3.88,3.89,3.87,3.88,50800.0
2006-07-27 14:35:00,3.88,3.89,3.87,3.88,57200.0,3.88,3.89,3.87,3.88,57200.0
2006-07-27 14:40:00,3.88,3.89,3.88,3.88,84000.0,3.88,3.89,3.88,3.88,84000.0
2006-07-27 14:45:00,3.88,3.89,3.88,3.88,116000.0,3.88,3.89,3.88,3.88,116000.0
2006-07-27 14:50:00,3.88,3.89,3.88,3.88,48400.0,3.88,3.89,3.88,3.88,48400.0
2006-07-27 14:55:00,3.88,3.88,3.88,3.88,54400.0,3.88,3.88,3.88,3.88,54400.0
2006-07-27 15:00:00,3.88,3.89,3.88,3.88,56800.0,3.88,3.89,3.88,3.88,56800.0
2006-07-27 15:05:00,3.88,3.88,3.87,3.88,87200.0,3.88,3.88,3.87,3.88,87200.0
2006-07-27 15:10:00,3.88,3.88,3.87,3.88,55200.0,3.88,3.88,3.87,3.88,55200.0
2006-07-27 15:15:00,3.88,3.88,3.87,3.88,123600.0,3.88,3.88,3.87,3.88,123600.0
2006-07-27 15:20:00,3.88,3.88,3.87,3.88,138400.0,3.88,3.88,3.87,3.88,138400.0
2006-07-27 15:25:00,3.87,3.88,3.85,3.85,66000.0,3.87,3.88,3.85,3.85,66000.0
2006-07-27 15:30:00,3.85,3.87,3.85,3.87,166800.0,3.85,3.87,3.85,3.87,166800.0
2006-07-27 15:35:00,3.87,3.87,3.86,3.86,47200.0,3.87,3.87,3.86,3.86,47200.0
2006-07-27 15:40:00,3.86,3.86,3.86,3.86,52400.0,3.86,3.86,3.86,3.86,52400.0
2006-07-27 15:45:00,3.86,3.88,3.85,3.88,153200.0,3.86,3.88,3.85,3.88,153200.0
2006-07-27 15:50:00,3.88,3.89,3.86,3.86,78000.0,3.88,3.89,3.86,3.86,78000.0
2006-07-27 15:55:00,3.86,3.86,3.86,3.86,57600.0,3.86,3.86,3.86,3.86,57600.0
2006-07-28 09:30:00,3.93,3.99,3.93,3.99,141600.0,3.93,3.99,3.93,3.99,141600.0
2006-07-28 09:35:00,3.99,4.01,3.96,3.97,113200.0,3.99,4.01,3.96,3.97,113200.0
2006-07-28 09:40:00,3.97,3.99,3.97,3.98,97600.0,3.97,3.99,3.97,3.98,97600.0
2006-07-28 09:45:00,3.98,4.01,3.98,3.98,79600.0,3.98,4.01,3.98,3.98,79600.0
2006-07-28 09:50:00,3.98,3.98,3.96,3.97,82000.0,3.98,3.98,3.96,3.97,82000.0
2006-07-28 09:55:00,3.97,3.98,3.94,3.97,72000.0,3.97,3.98,3.94,3.97,72000.0
2006-07-28 10:00:00,3.97,3.97,3.96,3.97,46800.0,3.97,3.97,3.96,3.97,46800.0
2006-07-28 10:05:00,3.97,3.97,3.95,3.96,48000.0,3.97,3.97,3.95,3.96,48000.0
2006-07-28 10:10:00,3.95,3.95,3.94,3.94,26400.0,3.95,3.95,3.94,3.94,26400.0
2006-07-28 10:15:00,3.94,3.94,3.93,3.94,71600.0,3.94,3.94,3.93,3.94,71600.0
2006-07-28 10:20:00,3.94,3.94,3.93,3.93,66000.0,3.94,3.94,3.93,3.93,66000.0
2006-07-28 10:25:00,3.93,3.93,3.92,3.92,61200.0,3.93,3.93,3.92,3.92,61200.0
2006-07-28 10:30:00,3.92,3.92,3.89,3.9,85200.0,3.92,3.92,3.89,3.9,85200.0
2006-07-28 10:35:00,3.9,3.9,3.88,3.89,18000.0,3.9,3.9,3.88,3.89,18000.0
2006-07-28 10:40:00,3.89,3.89,3.88,3.88,28800.0,3.89,3.89,3.88,3.88,28800.0
2006-07-28 10:45:00,3.88,3.89,3.87,3.87,63200.0,3.88,3.89,3.87,3.87,63200.0
2006-07-28 10:50:00,3.87,3.88,3.87,3.88,26800.0,3.87,3.88,3.87,3.88,26800.0
2006-07-28 10:55:00,3.88,3.88,3.86,3.87,22400.0,3.88,3.88,3.86,3.87,22400.0
2006-07-28 11:00:00,3.87,3.89,3.85,3.88,131200.0,3.87,3.89,3.85,3.88,131200.0
2006-07-28 11:05:00,3.88,3.88,3.86,3.86,44800.0,3.88,3.88,3.86,3.86,44800.0
2006-07-28 11:10:00,3.87,3.88,3.86,3.88,65600.0,3.87,3.88,3.86,3.88,65600.0
2006-07-28 11:15:00,3.87,3.88,3.87,3.87,39200.0,3.87,3.88,3.87,3.87,39200.0
2006-07-28 11:20:00,3.87,3.88,3.87,3.88,25200.0,3.87,3.88,3.87,3.88,25200.0
2006-07-28 11:25:00,3.88,3.88,3.88,3.88,20400.0,3.88,3.88,3.88,3.88,20400.0
2006-07-28 11:30:00,3.88,3.9,3.88,3.89,92400.0,3.88,3.9,3.88,3.89,92400.0
2006-07-28 11:35:00,3.89,3.89,3.88,3.89,44800.0,3.89,3.89,3.88,3.89,44800.0
2006-07-28 11:40:00,3.88,3.89,3.87,3.87,20800.0,3.88,3.89,3.87,3.87,20800.0
2006-07-28 11:45:00,3.87,3.88,3.87,3.87,46000.0,3.87,3.88,3.87,3.87,46000.0
2006-07-28 11:50:00,3.87,3.88,3.87,3.88,38800.0,3.87,3.88,3.87,3.88,38800.0
2006-07-28 11:55:00,3.88,3.88,3.87,3.88,27200.0,3.88,3.88,3.87,3.88,27200.0
2006-07-28 12:00:00,3.88,3.88,3.87,3.87,24400.0,3.88,3.88,3.87,3.87,24400.0
2006-07-28 12:05:00,3.87,3.89,3.87,3.89,36000.0,3.87,3.89,3.87,3.89,36000.0
2006-07-28 12:10:00,3.89,3.89,3.87,3.88,45200.0,3.89,3.89,3.87,3.88,45200.0
2006-07-28 12:15:00,3.88,3.89,3.88,3.89,28000.0,3.88,3.89,3.88,3.89,28000.0
2006-07-28 12:20:00,3.89,3.9,3.87,3.89,74400.0,3.89,3.9,3.87,3.89,74400.0
2006-07-28 12:25:00,3.89,3.9,3.89,3.89,210800.0,3.89,3.9,3.89,3.89,210800.0
2006-07-28 12:30:00,3.9,3.9,3.88,3.89,206400.0,3.9,3.9,3.88,3.89,206400.0
2006-07-28 12:35:00,3.89,3.9,3.88,3.9,59200.0,3.89,3.9,3.88,3.9,59200.0
2006-07-28 12:40:00,3.9,3.9,3.89,3.9,11200.0,3.9,3.9,3.89,3.9,11200.0
2006-07-28 12:45:00,3.9,3.9,3.89,3.89,16800.0,3.9,3.9,3.89,3.89,16800.0
2006-07-28 12:50:00,3.89,3.89,3.88,3.89,19200.0,3.89,3.89,3.88,3.89,19200.0
2006-07-28 12:55:00,3.89,3.89,3.89,3.89,27600.0,3.89,3.89,3.89,3.89,27600.0
2006-07-28 13:00:00,3.89,3.89,3.89,3.89,148800.0,3.89,3.89,3.89,3.89,148800.0
2006-07-28 13:05:00,3.89,3.9,3.89,3.9,64800.0,3.89,3.9,3.89,3.9,64800.0
2006-07-28 13:10:00,3.9,3.9,3.88,3.88,60000.0,3.9,3.9,3.88,3.88,60000.0
2006-07-28 13:15:00,3.88,3.88,3.87,3.88,24800.0,3.88,3.88,3.87,3.88,24800.0
2006-07-28 13:20:00,3.88,3.9,3.88,3.9,44800.0,3.88,3.9,3.88,3.9,44800.0
2006-07-28 13:25:00,3.9,3.9,3.9,3.9,21600.0,3.9,3.9,3.9,3.9,21600.0
2006-07-28 13:30:00,3.9,3.9,3.87,3.87,12800.0,3.9,3.9,3.87,3.87,12800.0
2006-07-28 13:35:00,3.87,3.89,3.87,3.87,28800.0,3.87,3.89,3.87,3.87,28800.0
2006-07-28 13:40:00,3.87,3.88,3.87,3.88,50000.0,3.87,3.88,3.87,3.88,50000.0
2006-07-28 13:45:00,3.88,3.89,3.88,3.89,33600.0,3.88,3.89,3.88,3.89,33600.0
2006-07-28 13:50:00,3.89,3.9,3.89,3.9,77200.0,3.89,3.9,3.89,3.9,77200.0
2006-07-28 13:55:00,3.9,3.9,3.88,3.88,32400.0,3.9,3.9,3.88,3.88,32400.0
2006-07-28 14:00:00,3.89,3.9,3.88,3.89,40800.0,3.89,3.9,3.88,3.89,40800.0
2006-07-28 14:05:00,3.89,3.9,3.88,3.9,38800.0,3.89,3.9,3.88,3.9,38800.0
2006-07-28 14:10:00,3.89,3.9,3.88,3.9,83200.0,3.89,3.9,3.88,3.9,83200.0
2006-07-28 14:15:00,3.9,3.9,3.88,3.88,21600.0,3.9,3.9,3.88,3.88,21600.0
2006-07-28 14:20:00,3.89,3.91,3.89,3.91,80400.0,3.89,3.91,3.89,3.91,80400.0
2006-07-28 14:25:00,3.9,3.9,3.9,3.9,23600.0,3.9,3.9,3.9,3.9,23600.0
2006-07-28 14:30:00,3.9,3.91,3.9,3.91,44800.0,3.9,3.91,3.9,3.91,44800.0
2006-07-28 14:35:00,3.91,3.93,3.91,3.93,38800.0,3.91,3.93,3.91,3.93,38800.0
2006-07-28 14:40:00,3.93,3.94,3.93,3.94,103600.0,3.93,3.94,3.93,3.94,103600.0
2006-07-28 14:45:00,3.94,3.96,3.94,3.94,102400.0,3.94,3.96,3.94,3.94,102400.0
2006-07-28 14:50:00,3.94,3.95,3.94,3.95,55200.0,3.94,3.95,3.94,3.95,55200.0
2006-07-28 14:55:00,3.95,3.95,3.92,3.93,47600.0,3.95,3.95,3.92,3.93,47600.0
2006-07-28 15:00:00,3.93,3.94,3.93,3.93,56400.0,3.93,3.94,3.93,3.93,56400.0
2006-07-28 15:05:00,3.93,3.94,3.93,3.94,102000.0,3.93,3.94,3.93,3.94,102000.0
2006-07-28 15:10:00,3.93,3.94,3.93,3.94,62400.0,3.93,3.94,3.93,3.94,62400.0
2006-07-28 15:15:00,3.94,3.94,3.93,3.93,38800.0,3.94,3.94,3.93,3.93,38800.0
2006-07-28 15:20:00,3.93,3.93,3.93,3.93,51200.0,3.93,3.93,3.93,3.93,51200.0
2006-07-28 15:25:00,3.93,3.94,3.92,3.93,67200.0,3.93,3.94,3.92,3.93,67200.0
2006-07-28 15:30:00,3.93,3.93,3.92,3.92,76800.0,3.93,3.93,3.92,3.92,76800.0
2006-07-28 15:35:00,3.92,3.93,3.92,3.92,60000.0,3.92,3.93,3.92,3.92,60000.0
2006-07-28 15:40:00,3.92,3.93,3.92,3.93,58400.0,3.92,3.93,3.92,3.93,58400.0
2006-07-28 15:45:00,3.93,3.94,3.92,3.93,64000.0,3.93,3.94,3.92,3.93,64000.0
2006-07-28 15:50:00,3.93,3.93,3.92,3.92,44800.0,3.93,3.93,3.92,3.92,44800.0
2006-07-28 15:55:00,3.92,3.92,3.91,3.91,36400.0,3.92,3.92,3.91,3.91,36400.0
2006-07-31 09:30:00,3.93,3.93,3.9,3.91,97600.0,3.93,3.93,3.9,3.91,97600.0
2006-07-31 09:35:00,3.91,3.95,3.91,3.93,67200.0,3.91,3.95,3.91,3.93,67200.0
2006-07-31 09:40:00,3.94,3.96,3.94,3.95,55600.0,3.94,3.96,3.94,3.95,55600.0
2006-07-31 09:45:00,3.95,3.96,3.93,3.93,176400.0,3.95,3.96,3.93,3.93,176400.0
2006-07-31 09:50:00,3.93,3.95,3.93,3.95,54800.0,3.93,3.95,3.93,3.95,54800.0
2006-07-31 09:55:00,3.95,3.95,3.95,3.95,11600.0,3.95,3.95,3.95,3.95,11600.0
2006-07-31 10:00:00,3.95,4.0,3.95,3.96,64000.0,3.95,4.0,3.95,3.96,64000.0
2006-07-31 10:05:00,3.96,3.99,3.96,3.97,35200.0,3.96,3.99,3.96,3.97,35200.0
2006-07-31 10:10:00,3.98,3.98,3.97,3.97,5600.0,3.98,3.98,3.97,3.97,5600.0
2006-07-31 10:15:00,3.97,3.98,3.96,3.97,20400.0,3.97,3.98,3.96,3.97,20400.0
2006-07-31 10:20:00,3.97,4.0,3.96,3.99,32000.0,3.97,4.0,3.96,3.99,32000.0
2006-07-31 10:25:00,3.99,4.0,3.99,3.99,28400.0,3.99,4.0,3.99,3.99,28400.0
2006-07-31 10:30:00,3.99,4.02,3.99,4.01,73600.0,3.99,4.02,3.99,4.01,73600.0
2006-07-31 10:35:00,4.01,4.02,4.0,4.02,29200.0,4.01,4.02,4.0,4.02,29200.0
2006-07-31 10:40:00,4.02,4.03,4.0,4.02,75200.0,4.02,4.03,4.0,4.02,75200.0
2006-07-31 10:45:00,4.02,4.03,4.01,4.03,35600.0,4.02,4.03,4.01,4.03,35600.0
2006-07-31 10:50:00,4.02,4.05,4.01,4.05,102400.0,4.02,4.05,4.01,4.05,102400.0
2006-07-31 10:55:00,4.05,4.05,4.03,4.05,36000.0,4.05,4.05,4.03,4.05,36000.0
2006-07-31 11:00:00,4.05,4.07,4.05,4.07,91600.0,4.05,4.07,4.05,4.07,91600.0
2006-07-31 11:05:00,4.07,4.09,4.06,4.07,53200.0,4.07,4.09,4.06,4.07,53200.0
2006-07-31 11:10:00,4.07,4.07,4.06,4.07,28800.0,4.07,4.07,4.06,4.07,28800.0
2006-07-31 11:15:00,4.07,4.08,4.06,4.08,69600.0,4.07,4.08,4.06,4.08,69600.0
2006-07-31 11:20:00,4.07,4.07,4.06,4.06,34800.0,4.07,4.07,4.06,4.06,34800.0
2006-07-31 11:25:00,4.06,4.06,4.06,4.06,78000.0,4.06,4.06,4.06,4.06,78000.0
2006-07-31 11:30:00,4.06,4.06,4.06,4.06,26000.0,4.06,4.06,4.06,4.06,26000.0
2006-07-31 11:35:00,4.06,4.07,4.06,4.07,82400.0,4.06,4.07,4.06,4.07,82400.0
2006-07-31 11:40:00,4.06,4.06,4.06,4.06,25600.0,4.06,4.06,4.06,4.06,25600.0
2006-07-31 11:45:00,4.06,4.06,4.06,4.06,32800.0,4.06,4.06,4.06,4.06,32800.0
2006-07-31 11:50:00,4.06,4.06,4.06,4.06,32400.0,4.06,4.06,4.06,4.06,32400.0
2006-07-31 11:55:00,4.06,4.06,4.06,4.06,38000.0,4.06,4.06,4.06,4.06,38000.0
2006-07-31 12:00:00,4.06,4.06,4.06,4.06,8400.0,4.06,4.06,4.06,4.06,8400.0
2006-07-31 12:05:00,4.06,4.07,4.06,4.07,65200.0,4.06,4.07,4.06,4.07,65200.0
2006-07-31 12:10:00,4.07,4.07,4.06,4.06,21600.0,4.07,4.07,4.06,4.06,21600.0
2006-07-31 12:15:00,4.06,4.06,4.06,4.06,27200.0,4.06,4.06,4.06,4.06,27200.0
2006-07-31 12:20:00,4.06,4.06,4.06,4.06,17200.0,4.06,4.06,4.06,4.06,17200.0
2006-07-31 12:25:00,4.06,4.06,4.06,4.06,17600.0,4.06,4.06,4.06,4.06,17600.0
2006-07-31 12:30:00,4.06,4.06,4.06,4.06,26800.0,4.06,4.06,4.06,4.06,26800.0
2006-07-31 12:35:00,4.06,4.07,4.06,4.07,70800.0,4.06,4.07,4.06,4.07,70800.0
2006-07-31 12:40:00,4.06,4.07,4.06,4.07,56000.0,4.06,4.07,4.06,4.07,56000.0
2006-07-31 12:45:00,4.06,4.07,4.06,4.07,26000.0,4.06,4.07,4.06,4.07,26000.0
2006-07-31 12:50:00,4.07,4.08,4.07,4.07,42800.0,4.07,4.08,4.07,4.07,42800.0
2006-07-31 12:55:00,4.07,4.07,4.06,4.06,15200.0,4.07,4.07,4.06,4.06,15200.0
2006-07-31 13:00:00,4.06,4.07,4.06,4.06,28400.0,4.06,4.07,4.06,4.06,28400.0
2006-07-31 13:05:00,4.06,4.06,4.06,4.06,19600.0,4.06,4.06,4.06,4.06,19600.0
2006-07-31 13:10:00,4.06,4.06,4.05,4.06,34800.0,4.06,4.06,4.05,4.06,34800.0
2006-07-31 13:15:00,4.06,4.06,4.05,4.06,25200.0,4.06,4.06,4.05,4.06,25200.0
2006-07-31 13:20:00,4.06,4.06,4.04,4.04,48000.0,4.06,4.06,4.04,4.04,48000.0
2006-07-31 13:25:00,4.04,4.05,4.04,4.05,67200.0,4.04,4.05,4.04,4.05,67200.0
2006-07-31 13:30:00,4.05,4.05,4.03,4.04,66000.0,4.05,4.05,4.03,4.04,66000.0
2006-07-31 13:35:00,4.04,4.06,4.04,4.06,19200.0,4.04,4.06,4.04,4.06,19200.0
2006-07-31 13:40:00,4.06,4.07,4.05,4.07,47600.0,4.06,4.07,4.05,4.07,47600.0
2006-07-31 13:45:00,4.07,4.07,4.06,4.06,18400.0,4.07,4.07,4.06,4.06,18400.0
2006-07-31 13:50:00,4.07,4.07,4.07,4.07,9600.0,4.07,4.07,4.07,4.07,9600.0
2006-07-31 13:55:00,4.07,4.07,4.06,4.07,19200.0,4.07,4.07,4.06,4.07,19200.0
2006-07-31 14:00:00,4.07,4.08,4.06,4.08,30000.0,4.07,4.08,4.06,4.08,30000.0
2006-07-31 14:05:00,4.08,4.08,4.06,4.07,25200.0,4.08,4.08,4.06,4.07,25200.0
2006-07-31 14:10:00,4.07,4.07,4.06,4.07,31600.0,4.07,4.07,4.06,4.07,31600.0
2006-07-31 14:15:00,4.07,4.07,4.06,4.06,10400.0,4.07,4.07,4.06,4.06,10400.0
2006-07-31 14:20:00,4.06,4.08,4.06,4.08,43600.0,4.06,4.08,4.06,4.08,43600.0
2006-07-31 14:25:00,4.07,4.08,4.07,4.08,26800.0,4.07,4.08,4.07,4.08,26800.0
2006-07-31 14:30:00,4.07,4.07,4.07,4.07,24400.0,4.07,4.07,4.07,4.07,24400.0
2006-07-31 14:35:00,4.07,4.07,4.07,4.07,36800.0,4.07,4.07,4.07,4.07,36800.0
2006-07-31 14:40:00,4.07,4.08,4.07,4.08,80400.0,4.07,4.08,4.07,4.08,80400.0
2006-07-31 14:45:00,4.08,4.09,4.08,4.09,35600.0,4.08,4.09,4.08,4.09,35600.0
2006-07-31 14:50:00,4.09,4.09,4.08,4.08,43200.0,4.09,4.09,4.08,4.08,43200.0
2006-07-31 14:55:00,4.08,4.08,4.07,4.08,9600.0,4.08,4.08,4.07,4.08,9600.0
2006-07-31 15:00:00,4.08,4.08,4.07,4.07,28400.0,4.08,4.08,4.07,4.07,28400.0
2006-07-31 15:05:00,4.07,4.09,4.07,4.08,66000.0,4.07,4.09,4.07,4.08,66000.0
2006-07-31 15:10:00,4.07,4.09,4.07,4.08,50000.0,4.07,4.09,4.07,4.08,50000.0
2006-07-31 15:15:00,4.08,4.08,4.07,4.08,14800.0,4.08,4.08,4.07,4.08,14800.0
2006-07-31 15:20:00,4.08,4.09,4.08,4.08,105200.0,4.08,4.09,4.08,4.08,105200.0
2006-07-31 15:25:00,4.08,4.08,4.07,4.07,75600.0,4.08,4.08,4.07,4.07,75600.0
2006-07-31 15:30:00,4.07,4.07,4.06,4.07,59600.0,4.07,4.07,4.06,4.07,59600.0
2006-07-31 15:35:00,4.06,4.07,4.06,4.06,132400.0,4.06,4.07,4.06,4.06,132400.0
2006-07-31 15:40:00,4.06,4.07,4.06,4.07,144000.0,4.06,4.07,4.06,4.07,144000.0
2006-07-31 15:45:00,4.07,4.07,4.07,4.07,68400.0,4.07,4.07,4.07,4.07,68400.0
2006-07-31 15:50:00,4.07,4.07,4.07,4.07,10400.0,4.07,4.07,4.07,4.07,10400.0
2006-07-31 15:55:00,4.07,4.07,4.06,4.07,162400.0,4.07,4.07,4.06,4.07,162400.0
2006-08-01 09:30:00,4.06,4.06,3.73,3.76,399600.0,4.06,4.06,3.73,3.76,399600.0
2006-08-01 09:35:00,3.76,3.81,3.75,3.81,195200.0,3.76,3.81,3.75,3.81,195200.0
2006-08-01 09:40:00,3.81,3.85,3.81,3.82,245200.0,3.81,3.85,3.81,3.82,245200.0
2006-08-01 09:45:00,3.83,3.88,3.82,3.85,185600.0,3.83,3.88,3.82,3.85,185600.0
2006-08-01 09:50:00,3.85,3.86,3.85,3.85,226800.0,3.85,3.86,3.85,3.85,226800.0
2006-08-01 09:55:00,3.85,3.86,3.84,3.85,139200.0,3.85,3.86,3.84,3.85,139200.0
2006-08-01 10:00:00,3.85,3.87,3.81,3.84,114000.0,3.85,3.87,3.81,3.84,114000.0
2006-08-01 10:05:00,3.84,3.84,3.83,3.84,79600.0,3.84,3.84,3.83,3.84,79600.0
2006-08-01 10:10:00,3.84,3.85,3.83,3.84,107200.0,3.84,3.85,3.83,3.84,107200.0
2006-08-01 10:15:00,3.84,3.85,3.84,3.84,159200.0,3.84,3.85,3.84,3.84,159200.0
2006-08-01 10:20:00,3.84,3.85,3.84,3.85,82400.0,3.84,3.85,3.84,3.85,82400.0
2006-08-01 10:25:00,3.86,3.88,3.86,3.86,170400.0,3.86,3.88,3.86,3.86,170400.0
2006-08-01 10:30:00,3.86,3.87,3.86,3.87,31600.0,3.86,3.87,3.86,3.87,31600.0
2006-08-01 10:35:00,3.87,3.87,3.86,3.87,36800.0,3.87,3.87,3.86,3.87,36800.0
2006-08-01 10:40:00,3.87,3.88,3.87,3.88,65200.0,3.87,3.88,3.87,3.88,65200.0
2006-08-01 10:45:00,3.88,3.88,3.87,3.87,54400.0,3.88,3.88,3.87,3.87,54400.0
2006-08-01 10:50:00,3.88,3.88,3.85,3.86,29200.0,3.88,3.88,3.85,3.86,29200.0
2006-08-01 10:55:00,3.85,3.86,3.85,3.85,96000.0,3.85,3.86,3.85,3.85,96000.0
2006-08-01 11:00:00,3.85,3.86,3.85,3.86,29200.0,3.85,3.86,3.85,3.86,29200.0
2006-08-01 11:05:00,3.86,3.87,3.86,3.87,36400.0,3.86,3.87,3.86,3.87,36400.0
2006-08-01 11:10:00,3.87,3.89,3.87,3.89,69600.0,3.87,3.89,3.87,3.89,69600.0
2006-08-01 11:15:00,3.89,3.9,3.89,3.9,44800.0,3.89,3.9,3.89,3.9,44800.0
2006-08-01 11:20:00,3.91,3.95,3.91,3.94,142000.0,3.91,3.95,3.91,3.94,142000.0
2006-08-01 11:25:00,3.94,3.94,3.92,3.92,111600.0,3.94,3.94,3.92,3.92,111600.0
2006-08-01 11:30:00,3.93,3.93,3.91,3.91,191600.0,3.93,3.93,3.91,3.91,191600.0
2006-08-01 11:35:00,3.91,3.93,3.91,3.93,39600.0,3.91,3.93,3.91,3.93,39600.0
2006-08-01 11:40:00,3.93,3.93,3.92,3.92,18800.0,3.93,3.93,3.92,3.92,18800.0
2006-08-01 11:45:00,3.92,3.92,3.92,3.92,16400.0,3.92,3.92,3.92,3.92,16400.0
2006-08-01 11:50:00,3.92,3.93,3.92,3.93,34800.0,3.92,3.93,3.92,3.93,34800.0
2006-08-01 11:55:00,3.93,3.94,3.93,3.93,73200.0,3.93,3.94,3.93,3.93,73200.0
2006-08-01 12:00:00,3.93,3.94,3.93,3.93,41600.0,3.93,3.94,3.93,3.93,41600.0
2006-08-01 12:05:00,3.93,3.94,3.93,3.94,19200.0,3.93,3.94,3.93,3.94,19200.0
2006-08-01 12:10:00,3.94,3.94,3.93,3.94,91200.0,3.94,3.94,3.93,3.94,91200.0
2006-08-01 12:15:00,3.94,3.96,3.94,3.95,34000.0,3.94,3.96,3.94,3.95,34000.0
2006-08-01 12:20:00,3.95,3.95,3.95,3.95,18000.0,3.95,3.95,3.95,3.95,18000.0
2006-08-01 12:25:00,3.95,3.96,3.95,3.96,30000.0,3.95,3.96,3.95,3.96,30000.0
2006-08-01 12:30:00,3.96,3.96,3.95,3.96,39200.0,3.96,3.96,3.95,3.96,39200.0
2006-08-01 12:35:00,3.96,3.98,3.96,3.98,25200.0,3.96,3.98,3.96,3.98,25200.0
2006-08-01 12:40:00,3.98,3.98,3.98,3.98,358000.0,3.98,3.98,3.98,3.98,358000.0
2006-08-01 12:45:00,3.98,3.98,3.98,3.98,84000.0,3.98,3.98,3.98,3.98,84000.0
2006-08-01 12:50:00,3.98,4.0,3.98,3.99,48000.0,3.98,4.0,3.98,3.99,48000.0
2006-08-01 12:55:00,3.99,3.99,3.98,3.99,36400.0,3.99,3.99,3.98,3.99,36400.0
2006-08-01 13:00:00,3.99,4.0,3.99,4.0,18800.0,3.99,4.0,3.99,4.0,18800.0
2006-08-01 13:05:00,4.0,4.0,3.99,3.99,19600.0,4.0,4.0,3.99,3.99,19600.0
2006-08-01 13:10:00,3.99,4.0,3.99,4.0,44400.0,3.99,4.0,3.99,4.0,44400.0
2006-08-01 13:15:00,3.99,4.0,3.98,3.99,30000.0,3.99,4.0,3.98,3.99,30000.0
2006-08-01 13:20:00,3.99,4.0,3.98,3.98,29200.0,3.99,4.0,3.98,3.98,29200.0
2006-08-01 13:25:00,3.98,3.99,3.98,3.99,47600.0,3.98,3.99,3.98,3.99,47600.0
2006-08-01 13:30:00,3.99,3.99,3.99,3.99,38400.0,3.99,3.99,3.99,3.99,38400.0
2006-08-01 13:35:00,3.99,3.99,3.99,3.99,27600.0,3.99,3.99,3.99,3.99,27600.0
2006-08-01 13:40:00,3.99,3.99,3.98,3.98,35200.0,3.99,3.99,3.98,3.98,35200.0
2006-08-01 13:45:00,3.98,3.99,3.98,3.99,80400.0,3.98,3.99,3.98,3.99,80400.0
2006-08-01 13:50:00,3.99,3.99,3.99,3.99,60800.0,3.99,3.99,3.99,3.99,60800.0
2006-08-01 13:55:00,3.99,3.99,3.99,3.99,52000.0,3.99,3.99,3.99,3.99,52000.0
2006-08-01 14:00:00,3.99,3.99,3.99,3.99,79200.0,3.99,3.99,3.99,3.99,79200.0
2006-08-01 14:05:00,3.99,3.99,3.99,3.99,38000.0,3.99,3.99,3.99,3.99,38000.0
2006-08-01 14:10:00,3.99,4.0,3.99,4.0,50000.0,3.99,4.0,3.99,4.0,50000.0
2006-08-01 14:15:00,4.0,4.0,3.99,4.0,46800.0,4.0,4.0,3.99,4.0,46800.0
2006-08-01 14:20:00,4.0,4.0,3.99,3.99,42800.0,4.0,4.0,3.99,3.99,42800.0
2006-08-01 14:25:00,3.99,4.0,3.99,4.0,50800.0,3.99,4.0,3.99,4.0,50800.0
2006-08-01 14:30:00,4.0,4.0,3.99,4.0,49200.0,4.0,4.0,3.99,4.0,49200.0
2006-08-01 14:35:00,4.0,4.0,3.99,4.0,180400.0,4.0,4.0,3.99,4.0,180400.0
2006-08-01 14:40:00,4.0,4.0,3.99,4.0,74400.0,4.0,4.0,3.99,4.0,74400.0
2006-08-01 14:45:00,4.0,4.0,4.0,4.0,28400.0,4.0,4.0,4.0,4.0,28400.0
2006-08-01 14:50:00,4.0,4.0,4.0,4.0,43200.0,4.0,4.0,4.0,4.0,43200.0
2006-08-01 14:55:00,4.0,4.0,3.99,3.99,214800.0,4.0,4.0,3.99,3.99,214800.0
2006-08-01 15:00:00,3.99,4.0,3.99,4.0,42400.0,3.99,4.0,3.99,4.0,42400.0
2006-08-01 15:05:00,4.0,4.0,3.99,3.99,24400.0,4.0,4.0,3.99,3.99,24400.0
2006-08-01 15:10:00,3.99,3.99,3.98,3.99,22400.0,3.99,3.99,3.98,3.99,22400.0
2006-08-01 15:15:00,3.99,3.99,3.98,3.98,27600.0,3.99,3.99,3.98,3.98,27600.0
2006-08-01 15:20:00,3.98,3.98,3.98,3.98,24800.0,3.98,3.98,3.98,3.98,24800.0
2006-08-01 15:25:00,3.98,3.98,3.97,3.98,88800.0,3.98,3.98,3.97,3.98,88800.0
2006-08-01 15:30:00,3.98,3.98,3.97,3.97,66000.0,3.98,3.98,3.97,3.97,66000.0
2006-08-01 15:35:00,3.98,3.98,3.97,3.98,148000.0,3.98,3.98,3.97,3.98,148000.0
2006-08-01 15:40:00,3.98,3.98,3.97,3.97,106000.0,3.98,3.98,3.97,3.97,106000.0
2006-08-01 15:45:00,3.98,3.98,3.97,3.98,78000.0,3.98,3.98,3.97,3.98,78000.0
2006-08-01 15:50:00,3.98,3.99,3.97,3.98,216400.0,3.98,3.99,3.97,3.98,216400.0
2006-08-01 15:55:00,3.97,3.97,3.97,3.97,98400.0,3.97,3.97,3.97,3.97,98400.0
2006-08-02 09:30:00,3.98,4.05,3.98,4.0,120400.0,3.98,4.05,3.98,4.0,120400.0
2006-08-02 09:35:00,4.0,4.01,3.98,3.98,38400.0,4.0,4.01,3.98,3.98,38400.0
2006-08-02 09:40:00,3.98,4.05,3.98,4.01,74800.0,3.98,4.05,3.98,4.01,74800.0
2006-08-02 09:45:00,4.0,4.0,3.99,3.99,152400.0,4.0,4.0,3.99,3.99,152400.0
2006-08-02 09:50:00,3.99,4.0,3.99,3.99,235600.0,3.99,4.0,3.99,3.99,235600.0
2006-08-02 09:55:00,3.99,4.0,3.98,3.99,71200.0,3.99,4.0,3.98,3.99,71200.0
2006-08-02 10:00:00,3.99,4.02,3.99,4.01,51600.0,3.99,4.02,3.99,4.01,51600.0
2006-08-02 10:05:00,4.01,4.01,3.99,4.0,26400.0,4.01,4.01,3.99,4.0,26400.0
2006-08-02 10:10:00,3.99,4.0,3.99,3.99,53200.0,3.99,4.0,3.99,3.99,53200.0
2006-08-02 10:15:00,3.99,3.99,3.98,3.99,74800.0,3.99,3.99,3.98,3.99,74800.0
2006-08-02 10:20:00,3.99,4.0,3.99,3.99,48400.0,3.99,4.0,3.99,3.99,48400.0
2006-08-02 10:25:00,3.99,4.0,3.99,4.0,39200.0,3.99,4.0,3.99,4.0,39200.0
2006-08-02 10:30:00,4.0,4.02,3.99,4.01,52000.0,4.0,4.02,3.99,4.01,52000.0
2006-08-02 10:35:00,4.01,4.01,4.01,4.01,29600.0,4.01,4.01,4.01,4.01,29600.0
2006-08-02 10:40:00,4.01,4.02,4.01,4.01,44400.0,4.01,4.02,4.01,4.01,44400.0
2006-08-02 10:45:00,4.01,4.01,4.0,4.0,49600.0,4.01,4.01,4.0,4.0,49600.0
2006-08-02 10:50:00,4.0,4.02,4.0,4.02,17200.0,4.0,4.02,4.0,4.02,17200.0
2006-08-02 10:55:00,4.01,4.01,4.0,4.01,20000.0,4.01,4.01,4.0,4.01,20000.0
2006-08-02 11:00:00,4.01,4.02,4.01,4.02,10400.0,4.01,4.02,4.01,4.02,10400.0
2006-08-02 11:05:00,4.02,4.02,4.02,4.02,39600.0,4.02,4.02,4.02,4.02,39600.0
2006-08-02 11:10:00,4.03,4.04,4.03,4.04,54400.0,4.03,4.04,4.03,4.04,54400.0
2006-08-02 11:15:00,4.04,4.06,4.04,4.06,86000.0,4.04,4.06,4.04,4.06,86000.0
2006-08-02 11:20:00,4.06,4.06,4.03,4.03,67600.0,4.06,4.06,4.03,4.03,67600.0
2006-08-02 11:25:00,4.03,4.03,4.03,4.03,8000.0,4.03,4.03,4.03,4.03,8000.0
2006-08-02 11:30:00,4.03,4.03,4.02,4.03,14800.0,4.03,4.03,4.02,4.03,14800.0
2006-08-02 11:35:00,4.03,4.04,4.03,4.04,52000.0,4.03,4.04,4.03,4.04,52000.0
2006-08-02 11:40:00,4.04,4.04,4.02,4.02,33200.0,4.04,4.04,4.02,4.02,33200.0
2006-08-02 11:45:00,4.02,4.03,4.02,4.03,7600.0,4.02,4.03,4.02,4.03,7600.0
2006-08-02 11:50:00,4.03,4.04,4.03,4.04,9600.0,4.03,4.04,4.03,4.04,9600.0
2006-08-02 11:55:00,4.04,4.04,4.04,4.04,25600.0,4.04,4.04,4.04,4.04,25600.0
2006-08-02 12:00:00,4.04,4.05,4.04,4.05,18400.0,4.04,4.05,4.04,4.05,18400.0
2006-08-02 12:05:00,4.05,4.06,4.04,4.06,36000.0,4.05,4.06,4.04,4.06,36000.0
2006-08-02 12:10:00,4.06,4.06,4.04,4.04,19200.0,4.06,4.06,4.04,4.04,19200.0
2006-08-02 12:15:00,4.05,4.05,4.05,4.05,11200.0,4.05,4.05,4.05,4.05,11200.0
2006-08-02 12:20:00,4.05,4.05,4.05,4.05,9600.0,4.05,4.05,4.05,4.05,9600.0
2006-08-02 12:25:00,4.05,4.05,4.04,4.05,10400.0,4.05,4.05,4.04,4.05,10400.0
2006-08-02 12:30:00,4.05,4.05,4.03,4.04,10000.0,4.05,4.05,4.03,4.04,10000.0
2006-08-02 12:35:00,4.04,4.04,4.04,4.04,5600.0,4.04,4.04,4.04,4.04,5600.0
2006-08-02 12:40:00,4.04,4.04,4.04,4.04,10800.0,4.04,4.04,4.04,4.04,10800.0
2006-08-02 12:45:00,4.04,4.04,4.02,4.02,30800.0,4.04,4.04,4.02,4.02,30800.0
2006-08-02 12:50:00,4.02,4.02,4.01,4.02,10800.0,4.02,4.02,4.01,4.02,10800.0
2006-08-02 12:55:00,4.02,4.02,4.02,4.02,14800.0,4.02,4.02,4.02,4.02,14800.0
2006-08-02 13:00:00,4.02,4.03,4.02,4.02,20400.0,4.02,4.03,4.02,4.02,20400.0
2006-08-02 13:05:00,4.03,4.03,4.03,4.03,3600.0,4.03,4.03,4.03,4.03,3600.0
2006-08-02 13:10:00,4.02,4.03,4.02,4.03,34400.0,4.02,4.03,4.02,4.03,34400.0
2006-08-02 13:15:00,4.03,4.03,4.02,4.02,26000.0,4.03,4.03,4.02,4.02,26000.0
2006-08-02 13:20:00,4.02,4.02,4.02,4.02,31200.0,4.02,4.02,4.02,4.02,31200.0
2006-08-02 13:25:00,4.02,4.02,4.02,4.02,22400.0,4.02,4.02,4.02,4.02,22400.0
2006-08-02 13:30:00,4.02,4.02,4.02,4.02,20000.0,4.02,4.02,4.02,4.02,20000.0
2006-08-02 13:35:00,4.02,4.03,4.02,4.03,14800.0,4.02,4.03,4.02,4.03,14800.0
2006-08-02 13:40:00,4.03,4.03,4.02,4.03,83600.0,4.03,4.03,4.02,4.03,83600.0
2006-08-02 13:45:00,4.03,4.04,4.03,4.04,19600.0,4.03,4.04,4.03,4.04,19600.0
2006-08-02 13:50:00,4.04,4.04,4.04,4.04,30400.0,4.04,4.04,4.04,4.04,30400.0
2006-08-02 13:55:00,4.04,4.04,4.03,4.04,41200.0,4.04,4.04,4.03,4.04,41200.0
2006-08-02 14:00:00,4.04,4.04,4.04,4.04,9600.0,4.04,4.04,4.04,4.04,9600.0
2006-08-02 14:05:00,4.04,4.04,4.03,4.03,51600.0,4.04,4.04,4.03,4.03,51600.0
2006-08-02 14:10:00,4.03,4.04,4.03,4.04,13600.0,4.03,4.04,4.03,4.04,13600.0
2006-08-02 14:15:00,4.04,4.04,4.04,4.04,326400.0,4.04,4.04,4.04,4.04,326400.0
2006-08-02 14:20:00,4.04,4.04,4.03,4.04,110800.0,4.04,4.04,4.03,4.04,110800.0
2006-08-02 14:25:00,4.04,4.06,4.04,4.06,100400.0,4.04,4.06,4.04,4.06,100400.0
2006-08-02 14:30:00,4.06,4.07,4.05,4.05,212800.0,4.06,4.07,4.05,4.05,212800.0
2006-08-02 14:35:00,4.05,4.05,4.02,4.03,28800.0,4.05,4.05,4.02,4.03,28800.0
2006-08-02 14:40:00,4.03,4.04,4.02,4.03,81600.0,4.03,4.04,4.02,4.03,81600.0
2006-08-02 14:45:00,4.03,4.05,4.03,4.05,155600.0,4.03,4.05,4.03,4.05,155600.0
2006-08-02 14:50:00,4.05,4.05,4.04,4.05,68000.0,4.05,4.05,4.04,4.05,68000.0
2006-08-02 14:55:00,4.05,4.05,4.04,4.04,42000.0,4.05,4.05,4.04,4.04,42000.0
2006-08-02 15:00:00,4.04,4.05,4.04,4.05,22800.0,4.04,4.05,4.04,4.05,22800.0
2006-08-02 15:05:00,4.04,4.05,4.04,4.04,36000.0,4.04,4.05,4.04,4.04,36000.0
2006-08-02 15:10:00,4.03,4.04,4.02,4.02,67600.0,4.03,4.04,4.02,4.02,67600.0
2006-08-02 15:15:00,4.02,4.03,4.02,4.03,42800.0,4.02,4.03,4.02,4.03,42800.0
2006-08-02 15:20:00,4.03,4.04,4.02,4.03,78400.0,4.03,4.04,4.02,4.03,78400.0
2006-08-02 15:25:00,4.03,4.03,4.02,4.02,49600.0,4.03,4.03,4.02,4.02,49600.0
2006-08-02 15:30:00,4.02,4.03,4.02,4.03,62400.0,4.02,4.03,4.02,4.03,62400.0
2006-08-02 15:35:00,4.03,4.04,4.03,4.03,54400.0,4.03,4.04,4.03,4.03,54400.0
2006-08-02 15:40:00,4.03,4.04,4.03,4.03,82000.0,4.03,4.04,4.03,4.03,82000.0
2006-08-02 15:45:00,4.03,4.03,4.03,4.03,55600.0,4.03,4.03,4.03,4.03,55600.0
2006-08-02 15:50:00,4.03,4.04,4.03,4.04,95200.0,4.03,4.04,4.03,4.04,95200.0
2006-08-02 15:55:00,4.04,4.05,4.04,4.04,67600.0,4.04,4.05,4.04,4.04,67600.0
2006-08-03 09:30:00,4.04,4.04,4.03,4.03,25200.0,4.04,4.04,4.03,4.03,25200.0
2006-08-03 09:35:00,4.03,4.04,4.02,4.02,126800.0,4.03,4.04,4.02,4.02,126800.0
2006-08-03 09:40:00,4.03,4.04,4.03,4.03,37200.0,4.03,4.04,4.03,4.03,37200.0
2006-08-03 09:45:00,4.03,4.06,4.03,4.04,60000.0,4.03,4.06,4.03,4.04,60000.0
2006-08-03 09:50:00,4.04,4.05,4.03,4.03,46000.0,4.04,4.05,4.03,4.03,46000.0
2006-08-03 09:55:00,4.03,4.04,4.03,4.04,45600.0,4.03,4.04,4.03,4.04,45600.0
2006-08-03 10:00:00,4.04,4.06,4.04,4.05,79200.0,4.04,4.06,4.04,4.05,79200.0
2006-08-03 10:05:00,4.06,4.07,4.05,4.06,58000.0,4.06,4.07,4.05,4.06,58000.0
2006-08-03 10:10:00,4.06,4.07,4.05,4.07,22800.0,4.06,4.07,4.05,4.07,22800.0
2006-08-03 10:15:00,4.07,4.11,4.07,4.1,23600.0,4.07,4.11,4.07,4.1,23600.0
2006-08-03 10:20:00,4.12,4.19,4.12,4.14,170400.0,4.12,4.19,4.12,4.14,170400.0
2006-08-03 10:25:00,4.14,4.14,4.1,4.1,21200.0,4.14,4.14,4.1,4.1,21200.0
2006-08-03 10:30:00,4.1,4.11,4.09,4.1,58400.0,4.1,4.11,4.09,4.1,58400.0
2006-08-03 10:35:00,4.11,4.11,4.09,4.09,35600.0,4.11,4.11,4.09,4.09,35600.0
2006-08-03 10:40:00,4.09,4.11,4.09,4.11,20000.0,4.09,4.11,4.09,4.11,20000.0
2006-08-03 10:45:00,4.11,4.12,4.11,4.12,17200.0,4.11,4.12,4.11,4.12,17200.0
2006-08-03 10:50:00,4.12,4.16,4.12,4.16,57200.0,4.12,4.16,4.12,4.16,57200.0
2006-08-03 10:55:00,4.15,4.16,4.15,4.15,47600.0,4.15,4.16,4.15,4.15,47600.0
2006-08-03 11:00:00,4.15,4.17,4.14,4.17,54800.0,4.15,4.17,4.14,4.17,54800.0
2006-08-03 11:05:00,4.17,4.18,4.15,4.15,33600.0,4.17,4.18,4.15,4.15,33600.0
2006-08-03 11:10:00,4.15,4.16,4.15,4.15,29200.0,4.15,4.16,4.15,4.15,29200.0
2006-08-03 11:15:00,4.15,4.15,4.14,4.15,55200.0,4.15,4.15,4.14,4.15,55200.0
2006-08-03 11:20:00,4.15,4.17,4.14,4.16,75200.0,4.15,4.17,4.14,4.16,75200.0
2006-08-03 11:25:00,4.16,4.18,4.16,4.17,33200.0,4.16,4.18,4.16,4.17,33200.0
2006-08-03 11:30:00,4.17,4.17,4.16,4.16,78800.0,4.17,4.17,4.16,4.16,78800.0
2006-08-03 11:35:00,4.16,4.16,4.16,4.16,14000.0,4.16,4.16,4.16,4.16,14000.0
2006-08-03 11:40:00,4.16,4.16,4.16,4.16,40400.0,4.16,4.16,4.16,4.16,40400.0
2006-08-03 11:45:00,4.16,4.16,4.15,4.15,45200.0,4.16,4.16,4.15,4.15,45200.0
2006-08-03 11:50:00,4.15,4.15,4.15,4.15,29200.0,4.15,4.15,4.15,4.15,29200.0
2006-08-03 11:55:00,4.15,4.16,4.15,4.16,24800.0,4.15,4.16,4.15,4.16,24800.0
2006-08-03 12:00:00,4.16,4.18,4.16,4.18,29200.0,4.16,4.18,4.16,4.18,29200.0
2006-08-03 12:05:00,4.17,4.18,4.17,4.18,36800.0,4.17,4.18,4.17,4.18,36800.0
2006-08-03 12:10:00,4.18,4.2,4.18,4.18,35200.0,4.18,4.2,4.18,4.18,35200.0
2006-08-03 12:15:00,4.18,4.2,4.18,4.19,50000.0,4.18,4.2,4.18,4.19,50000.0
2006-08-03 12:20:00,4.19,4.2,4.19,4.2,64000.0,4.19,4.2,4.19,4.2,64000.0
2006-08-03 12:25:00,4.2,4.2,4.19,4.19,11600.0,4.2,4.2,4.19,4.19,11600.0
2006-08-03 12:30:00,4.2,4.21,4.19,4.21,108400.0,4.2,4.21,4.19,4.21,108400.0
2006-08-03 12:35:00,4.21,4.21,4.2,4.21,24800.0,4.21,4.21,4.2,4.21,24800.0
2006-08-03 12:40:00,4.21,4.21,4.2,4.2,47200.0,4.21,4.21,4.2,4.2,47200.0
2006-08-03 12:45:00,4.21,4.21,4.2,4.21,24000.0,4.21,4.21,4.2,4.21,24000.0
2006-08-03 12:50:00,4.21,4.21,4.2,4.21,53200.0,4.21,4.21,4.2,4.21,53200.0
2006-08-03 12:55:00,4.21,4.21,4.19,4.2,24800.0,4.21,4.21,4.19,4.2,24800.0
2006-08-03 13:00:00,4.2,4.21,4.2,4.2,50400.0,4.2,4.21,4.2,4.2,50400.0
2006-08-03 13:05:00,4.2,4.21,4.2,4.21,18800.0,4.2,4.21,4.2,4.21,18800.0
2006-08-03 13:10:00,4.21,4.21,4.2,4.2,16800.0,4.21,4.21,4.2,4.2,16800.0
2006-08-03 13:15:00,4.2,4.21,4.2,4.21,138000.0,4.2,4.21,4.2,4.21,138000.0
2006-08-03 13:20:00,4.21,4.21,4.21,4.21,64000.0,4.21,4.21,4.21,4.21,64000.0
2006-08-03 13:25:00,4.21,4.21,4.18,4.19,49600.0,4.21,4.21,4.18,4.19,49600.0
2006-08-03 13:30:00,4.19,4.2,4.18,4.2,46800.0,4.19,4.2,4.18,4.2,46800.0
2006-08-03 13:35:00,4.2,4.2,4.19,4.19,27600.0,4.2,4.2,4.19,4.19,27600.0
2006-08-03 13:40:00,4.19,4.2,4.18,4.18,43600.0,4.19,4.2,4.18,4.18,43600.0
2006-08-03 13:45:00,4.18,4.2,4.18,4.2,150800.0,4.18,4.2,4.18,4.2,150800.0
2006-08-03 13:50:00,4.2,4.21,4.2,4.21,43200.0,4.2,4.21,4.2,4.21,43200.0
2006-08-03 13:55:00,4.21,4.24,4.21,4.23,73200.0,4.21,4.24,4.21,4.23,73200.0
2006-08-03 14:00:00,4.23,4.23,4.21,4.22,62000.0,4.23,4.23,4.21,4.22,62000.0
2006-08-03 14:05:00,4.22,4.22,4.21,4.21,43600.0,4.22,4.22,4.21,4.21,43600.0
2006-08-03 14:10:00,4.21,4.22,4.21,4.22,63200.0,4.21,4.22,4.21,4.22,63200.0
2006-08-03 14:15:00,4.22,4.22,4.2,4.2,46000.0,4.22,4.22,4.2,4.2,46000.0
2006-08-03 14:20:00,4.2,4.21,4.19,4.2,76800.0,4.2,4.21,4.19,4.2,76800.0
2006-08-03 14:25:00,4.2,4.21,4.2,4.21,46000.0,4.2,4.21,4.2,4.21,46000.0
2006-08-03 14:30:00,4.21,4.21,4.2,4.2,75200.0,4.21,4.21,4.2,4.2,75200.0
2006-08-03 14:35:00,4.2,4.21,4.2,4.2,61600.0,4.2,4.21,4.2,4.2,61600.0
2006-08-03 14:40:00,4.2,4.2,4.19,4.2,55600.0,4.2,4.2,4.19,4.2,55600.0
2006-08-03 14:45:00,4.2,4.2,4.19,4.2,69600.0,4.2,4.2,4.19,4.2,69600.0
2006-08-03 14:50:00,4.2,4.21,4.19,4.2,51600.0,4.2,4.21,4.19,4.2,51600.0
2006-08-03 14:55:00,4.2,4.21,4.18,4.19,32800.0,4.2,4.21,4.18,4.19,32800.0
2006-08-03 15:00:00,4.19,4.2,4.18,4.19,65200.0,4.19,4.2,4.18,4.19,65200.0
2006-08-03 15:05:00,4.18,4.18,4.18,4.18,74400.0,4.18,4.18,4.18,4.18,74400.0
2006-08-03 15:10:00,4.18,4.19,4.18,4.19,91200.0,4.18,4.19,4.18,4.19,91200.0
2006-08-03 15:15:00,4.19,4.19,4.18,4.18,53200.0,4.19,4.19,4.18,4.18,53200.0
2006-08-03 15:20:00,4.18,4.18,4.18,4.18,78800.0,4.18,4.18,4.18,4.18,78800.0
2006-08-03 15:25:00,4.18,4.18,4.18,4.18,135200.0,4.18,4.18,4.18,4.18,135200.0
2006-08-03 15:30:00,4.18,4.18,4.16,4.17,118000.0,4.18,4.18,4.16,4.17,118000.0
2006-08-03 15:35:00,4.17,4.18,4.16,4.17,97200.0,4.17,4.18,4.16,4.17,97200.0
2006-08-03 15:40:00,4.17,4.18,4.17,4.18,182400.0,4.17,4.18,4.17,4.18,182400.0
2006-08-03 15:45:00,4.18,4.18,4.17,4.17,78000.0,4.18,4.18,4.17,4.17,78000.0
2006-08-03 15:50:00,4.18,4.18,4.17,4.17,130400.0,4.18,4.18,4.17,4.17,130400.0
2006-08-03 15:55:00,4.17,4.18,4.17,4.17,211600.0,4.17,4.18,4.17,4.17,211600.0
2006-08-04 09:30:00,4.25,4.29,4.25,4.28,100000.0,4.25,4.29,4.25,4.28,100000.0
2006-08-04 09:35:00,4.26,4.29,4.25,4.26,52400.0,4.26,4.29,4.25,4.26,52400.0
2006-08-04 09:40:00,4.24,4.28,4.24,4.28,52400.0,4.24,4.28,4.24,4.28,52400.0
2006-08-04 09:45:00,4.27,4.29,4.25,4.26,259600.0,4.27,4.29,4.25,4.26,259600.0
2006-08-04 09:50:00,4.26,4.28,4.25,4.27,104000.0,4.26,4.28,4.25,4.27,104000.0
2006-08-04 09:55:00,4.28,4.28,4.26,4.28,146400.0,4.28,4.28,4.26,4.28,146400.0
2006-08-04 10:00:00,4.28,4.3,4.28,4.3,116800.0,4.28,4.3,4.28,4.3,116800.0
2006-08-04 10:05:00,4.29,4.3,4.29,4.3,67200.0,4.29,4.3,4.29,4.3,67200.0
2006-08-04 10:10:00,4.3,4.33,4.3,4.32,82000.0,4.3,4.33,4.3,4.32,82000.0
2006-08-04 10:15:00,4.32,4.33,4.3,4.3,86400.0,4.32,4.33,4.3,4.3,86400.0
2006-08-04 10:20:00,4.31,4.31,4.28,4.31,168400.0,4.31,4.31,4.28,4.31,168400.0
2006-08-04 10:25:00,4.31,4.32,4.31,4.32,77600.0,4.31,4.32,4.31,4.32,77600.0
2006-08-04 10:30:00,4.32,4.33,4.32,4.33,77600.0,4.32,4.33,4.32,4.33,77600.0
2006-08-04 10:35:00,4.33,4.33,4.31,4.33,93200.0,4.33,4.33,4.31,4.33,93200.0
2006-08-04 10:40:00,4.33,4.33,4.32,4.33,72400.0,4.33,4.33,4.32,4.33,72400.0
2006-08-04 10:45:00,4.33,4.34,4.32,4.34,695200.0,4.33,4.34,4.32,4.34,695200.0
2006-08-04 10:50:00,4.34,4.35,4.34,4.34,97600.0,4.34,4.35,4.34,4.34,97600.0
2006-08-04 10:55:00,4.34,4.35,4.34,4.35,58800.0,4.34,4.35,4.34,4.35,58800.0
2006-08-04 11:00:00,4.35,4.35,4.34,4.34,33200.0,4.35,4.35,4.34,4.34,33200.0
2006-08-04 11:05:00,4.34,4.35,4.34,4.34,93600.0,4.34,4.35,4.34,4.34,93600.0
2006-08-04 11:10:00,4.34,4.35,4.34,4.34,64400.0,4.34,4.35,4.34,4.34,64400.0
2006-08-04 11:15:00,4.34,4.34,4.34,4.34,38800.0,4.34,4.34,4.34,4.34,38800.0
2006-08-04 11:20:00,4.34,4.34,4.34,4.34,36400.0,4.34,4.34,4.34,4.34,36400.0
2006-08-04 11:25:00,4.34,4.34,4.32,4.33,99200.0,4.34,4.34,4.32,4.33,99200.0
2006-08-04 11:30:00,4.33,4.33,4.32,4.33,80800.0,4.33,4.33,4.32,4.33,80800.0
2006-08-04 11:35:00,4.33,4.33,4.32,4.33,168000.0,4.33,4.33,4.32,4.33,168000.0
2006-08-04 11:40:00,4.33,4.33,4.32,4.32,66400.0,4.33,4.33,4.32,4.32,66400.0
2006-08-04 11:45:00,4.32,4.33,4.32,4.33,28400.0,4.32,4.33,4.32,4.33,28400.0
2006-08-04 11:50:00,4.33,4.33,4.32,4.32,122800.0,4.33,4.33,4.32,4.32,122800.0
2006-08-04 11:55:00,4.32,4.33,4.32,4.32,71600.0,4.32,4.33,4.32,4.32,71600.0
2006-08-04 12:00:00,4.31,4.31,4.3,4.3,50000.0,4.31,4.31,4.3,4.3,50000.0
2006-08-04 12:05:00,4.3,4.31,4.3,4.31,162400.0,4.3,4.31,4.3,4.31,162400.0
2006-08-04 12:10:00,4.31,4.31,4.31,4.31,103200.0,4.31,4.31,4.31,4.31,103200.0
2006-08-04 12:15:00,4.31,4.33,4.31,4.33,133200.0,4.31,4.33,4.31,4.33,133200.0
2006-08-04 12:20:00,4.32,4.33,4.31,4.32,47200.0,4.32,4.33,4.31,4.32,47200.0
2006-08-04 12:25:00,4.32,4.32,4.31,4.32,38800.0,4.32,4.32,4.31,4.32,38800.0
2006-08-04 12:30:00,4.32,4.32,4.32,4.32,54400.0,4.32,4.32,4.32,4.32,54400.0
2006-08-04 12:35:00,4.32,4.32,4.31,4.31,28000.0,4.32,4.32,4.31,4.31,28000.0
2006-08-04 12:40:00,4.31,4.31,4.31,4.31,12800.0,4.31,4.31,4.31,4.31,12800.0
2006-08-04 12:45:00,4.31,4.32,4.31,4.31,158800.0,4.31,4.32,4.31,4.31,158800.0
2006-08-04 12:50:00,4.31,4.32,4.31,4.32,44800.0,4.31,4.32,4.31,4.32,44800.0
2006-08-04 12:55:00,4.32,4.32,4.31,4.31,63600.0,4.32,4.32,4.31,4.31,63600.0
2006-08-04 13:00:00,4.31,4.32,4.31,4.32,61200.0,4.31,4.32,4.31,4.32,61200.0
2006-08-04 13:05:00,4.32,4.32,4.31,4.32,26400.0,4.32,4.32,4.31,4.32,26400.0
2006-08-04 13:10:00,4.32,4.32,4.31,4.31,43600.0,4.32,4.32,4.31,4.31,43600.0
2006-08-04 13:15:00,4.32,4.32,4.31,4.32,31600.0,4.32,4.32,4.31,4.32,31600.0
2006-08-04 13:20:00,4.32,4.32,4.3,4.3,118000.0,4.32,4.32,4.3,4.3,118000.0
2006-08-04 13:25:00,4.3,4.3,4.3,4.3,34400.0,4.3,4.3,4.3,4.3,34400.0
2006-08-04 13:30:00,4.3,4.3,4.3,4.3,22400.0,4.3,4.3,4.3,4.3,22400.0
2006-08-04 13:35:00,4.3,4.31,4.3,4.3,100000.0,4.3,4.31,4.3,4.3,100000.0
2006-08-04 13:40:00,4.3,4.31,4.3,4.3,53600.0,4.3,4.31,4.3,4.3,53600.0
2006-08-04 13:45:00,4.3,4.31,4.3,4.31,51200.0,4.3,4.31,4.3,4.31,51200.0
2006-08-04 13:50:00,4.31,4.32,4.31,4.31,99200.0,4.31,4.32,4.31,4.31,99200.0
2006-08-04 13:55:00,4.31,4.32,4.31,4.32,91200.0,4.31,4.32,4.31,4.32,91200.0
2006-08-04 14:00:00,4.31,4.32,4.31,4.32,62000.0,4.31,4.32,4.31,4.32,62000.0
2006-08-04 14:05:00,4.32,4.32,4.32,4.32,22000.0,4.32,4.32,4.32,4.32,22000.0
2006-08-04 14:10:00,4.32,4.32,4.31,4.31,40800.0,4.32,4.32,4.31,4.31,40800.0
2006-08-04 14:15:00,4.32,4.32,4.31,4.32,34800.0,4.32,4.32,4.31,4.32,34800.0
2006-08-04 14:20:00,4.32,4.32,4.31,4.31,58800.0,4.32,4.32,4.31,4.31,58800.0
2006-08-04 14:25:00,4.31,4.31,4.3,4.31,45600.0,4.31,4.31,4.3,4.31,45600.0
2006-08-04 14:30:00,4.3,4.32,4.3,4.32,55600.0,4.3,4.32,4.3,4.32,55600.0
2006-08-04 14:35:00,4.32,4.32,4.31,4.31,89200.0,4.32,4.32,4.31,4.31,89200.0
2006-08-04 14:40:00,4.31,4.31,4.28,4.29,132400.0,4.31,4.31,4.28,4.29,132400.0
2006-08-04 14:45:00,4.29,4.31,4.29,4.31,206400.0,4.29,4.31,4.29,4.31,206400.0
2006-08-04 14:50:00,4.31,4.31,4.27,4.27,40000.0,4.31,4.31,4.27,4.27,40000.0
2006-08-04 14:55:00,4.28,4.28,4.27,4.27,36400.0,4.28,4.28,4.27,4.27,36400.0
2006-08-04 15:00:00,4.27,4.28,4.26,4.26,77200.0,4.27,4.28,4.26,4.26,77200.0
2006-08-04 15:05:00,4.27,4.29,4.27,4.29,57600.0,4.27,4.29,4.27,4.29,57600.0
2006-08-04 15:10:00,4.29,4.31,4.29,4.31,113200.0,4.29,4.31,4.29,4.31,113200.0
2006-08-04 15:15:00,4.31,4.32,4.3,4.31,114400.0,4.31,4.32,4.3,4.31,114400.0
2006-08-04 15:20:00,4.32,4.32,4.31,4.32,109600.0,4.32,4.32,4.31,4.32,109600.0
2006-08-04 15:25:00,4.32,4.34,4.32,4.33,70400.0,4.32,4.34,4.32,4.33,70400.0
2006-08-04 15:30:00,4.33,4.34,4.33,4.33,62400.0,4.33,4.34,4.33,4.33,62400.0
2006-08-04 15:35:00,4.33,4.35,4.33,4.35,87600.0,4.33,4.35,4.33,4.35,87600.0
2006-08-04 15:40:00,4.35,4.35,4.33,4.33,45600.0,4.35,4.35,4.33,4.33,45600.0
2006-08-04 15:45:00,4.33,4.34,4.33,4.34,186800.0,4.33,4.34,4.33,4.34,186800.0
2006-08-04 15:50:00,4.34,4.34,4.33,4.33,87600.0,4.34,4.34,4.33,4.33,87600.0
2006-08-04 15:55:00,4.33,4.34,4.33,4.34,146400.0,4.33,4.34,4.33,4.34,146400.0
2006-08-07 09:30:00,4.34,4.43,4.34,4.39,78000.0,4.34,4.43,4.34,4.39,78000.0
2006-08-07 09:35:00,4.39,4.4,4.35,4.36,92400.0,4.39,4.4,4.35,4.36,92400.0
2006-08-07 09:40:00,4.36,4.36,4.33,4.34,90000.0,4.36,4.36,4.33,4.34,90000.0
2006-08-07 09:45:00,4.34,4.36,4.34,4.36,102000.0,4.34,4.36,4.34,4.36,102000.0
2006-08-07 09:50:00,4.36,4.38,4.36,4.38,44400.0,4.36,4.38,4.36,4.38,44400.0
2006-08-07 09:55:00,4.37,4.38,4.35,4.38,70800.0,4.37,4.38,4.35,4.38,70800.0
2006-08-07 10:00:00,4.38,4.38,4.36,4.36,28000.0,4.38,4.38,4.36,4.36,28000.0
2006-08-07 10:05:00,4.36,4.37,4.36,4.37,54400.0,4.36,4.37,4.36,4.37,54400.0
2006-08-07 10:10:00,4.37,4.39,4.37,4.38,31200.0,4.37,4.39,4.37,4.38,31200.0
2006-08-07 10:15:00,4.38,4.38,4.37,4.38,28000.0,4.38,4.38,4.37,4.38,28000.0
2006-08-07 10:20:00,4.39,4.39,4.38,4.38,33600.0,4.39,4.39,4.38,4.38,33600.0
2006-08-07 10:25:00,4.38,4.4,4.38,4.4,29200.0,4.38,4.4,4.38,4.4,29200.0
2006-08-07 10:30:00,4.4,4.4,4.39,4.39,24000.0,4.4,4.4,4.39,4.39,24000.0
2006-08-07 10:35:00,4.39,4.4,4.39,4.4,72800.0,4.39,4.4,4.39,4.4,72800.0
2006-08-07 10:40:00,4.4,4.42,4.4,4.41,49200.0,4.4,4.42,4.4,4.41,49200.0
2006-08-07 10:45:00,4.4,4.42,4.4,4.41,72800.0,4.4,4.42,4.4,4.41,72800.0
2006-08-07 10:50:00,4.41,4.42,4.41,4.42,81600.0,4.41,4.42,4.41,4.42,81600.0
2006-08-07 10:55:00,4.42,4.42,4.4,4.4,77200.0,4.42,4.42,4.4,4.4,77200.0
2006-08-07 11:00:00,4.4,4.4,4.38,4.38,26800.0,4.4,4.4,4.38,4.38,26800.0
2006-08-07 11:05:00,4.38,4.39,4.38,4.38,32000.0,4.38,4.39,4.38,4.38,32000.0
2006-08-07 11:10:00,4.37,4.38,4.36,4.38,22800.0,4.37,4.38,4.36,4.38,22800.0
2006-08-07 11:15:00,4.38,4.38,4.35,4.35,23200.0,4.38,4.38,4.35,4.35,23200.0
2006-08-07 11:20:00,4.36,4.36,4.35,4.35,83600.0,4.36,4.36,4.35,4.35,83600.0
2006-08-07 11:25:00,4.35,4.38,4.35,4.35,576800.0,4.35,4.38,4.35,4.35,576800.0
2006-08-07 11:30:00,4.35,4.36,4.35,4.36,93600.0,4.35,4.36,4.35,4.36,93600.0
2006-08-07 11:35:00,4.36,4.36,4.36,4.36,176400.0,4.36,4.36,4.36,4.36,176400.0
2006-08-07 11:40:00,4.36,4.36,4.36,4.36,108800.0,4.36,4.36,4.36,4.36,108800.0
2006-08-07 11:45:00,4.36,4.36,4.35,4.35,46000.0,4.36,4.36,4.35,4.35,46000.0
2006-08-07 11:50:00,4.35,4.35,4.35,4.35,12800.0,4.35,4.35,4.35,4.35,12800.0
2006-08-07 11:55:00,4.35,4.37,4.35,4.37,27200.0,4.35,4.37,4.35,4.37,27200.0
2006-08-07 12:00:00,4.37,4.38,4.37,4.38,41600.0,4.37,4.38,4.37,4.38,41600.0
2006-08-07 12:05:00,4.38,4.39,4.38,4.39,10000.0,4.38,4.39,4.38,4.39,10000.0
2006-08-07 12:10:00,4.39,4.39,4.37,4.38,18800.0,4.39,4.39,4.37,4.38,18800.0
2006-08-07 12:15:00,4.37,4.38,4.37,4.37,25600.0,4.37,4.38,4.37,4.37,25600.0
2006-08-07 12:20:00,4.38,4.39,4.38,4.39,32000.0,4.38,4.39,4.38,4.39,32000.0
2006-08-07 12:25:00,4.39,4.39,4.39,4.39,18000.0,4.39,4.39,4.39,4.39,18000.0
2006-08-07 12:30:00,4.39,4.4,4.39,4.39,27600.0,4.39,4.4,4.39,4.39,27600.0
2006-08-07 12:35:00,4.39,4.39,4.39,4.39,6400.0,4.39,4.39,4.39,4.39,6400.0
2006-08-07 12:40:00,4.39,4.39,4.38,4.38,24800.0,4.39,4.39,4.38,4.38,24800.0
2006-08-07 12:45:00,4.38,4.38,4.38,4.38,11600.0,4.38,4.38,4.38,4.38,11600.0
2006-08-07 12:50:00,4.37,4.37,4.37,4.37,10800.0,4.37,4.37,4.37,4.37,10800.0
2006-08-07 12:55:00,4.37,4.37,4.37,4.37,12800.0,4.37,4.37,4.37,4.37,12800.0
2006-08-07 13:00:00,4.37,4.37,4.36,4.36,32400.0,4.37,4.37,4.36,4.36,32400.0
2006-08-07 13:05:00,4.36,4.37,4.36,4.37,52000.0,4.36,4.37,4.36,4.37,52000.0
2006-08-07 13:10:00,4.37,4.37,4.36,4.37,24400.0,4.37,4.37,4.36,4.37,24400.0
2006-08-07 13:15:00,4.37,4.37,4.36,4.36,18800.0,4.37,4.37,4.36,4.36,18800.0
2006-08-07 13:20:00,4.36,4.37,4.36,4.36,57200.0,4.36,4.37,4.36,4.36,57200.0
2006-08-07 13:25:00,4.36,4.37,4.36,4.37,26400.0,4.36,4.37,4.36,4.37,26400.0
2006-08-07 13:30:00,4.37,4.37,4.37,4.37,18800.0,4.37,4.37,4.37,4.37,18800.0
2006-08-07 13:35:00,4.37,4.37,4.36,4.36,22400.0,4.37,4.37,4.36,4.36,22400.0
2006-08-07 13:40:00,4.36,4.37,4.36,4.36,14400.0,4.36,4.37,4.36,4.36,14400.0
2006-08-07 13:45:00,4.36,4.36,4.36,4.36,13200.0,4.36,4.36,4.36,4.36,13200.0
2006-08-07 13:50:00,4.36,4.36,4.36,4.36,16400.0,4.36,4.36,4.36,4.36,16400.0
2006-08-07 13:55:00,4.36,4.36,4.35,4.35,18800.0,4.36,4.36,4.35,4.35,18800.0
2006-08-07 14:00:00,4.35,4.36,4.35,4.36,58000.0,4.35,4.36,4.35,4.36,58000.0
2006-08-07 14:05:00,4.36,4.36,4.35,4.36,36400.0,4.36,4.36,4.35,4.36,36400.0
2006-08-07 14:10:00,4.36,4.36,4.35,4.36,46400.0,4.36,4.36,4.35,4.36,46400.0
2006-08-07 14:15:00,4.36,4.36,4.35,4.36,66400.0,4.36,4.36,4.35,4.36,66400.0
2006-08-07 14:20:00,4.36,4.36,4.36,4.36,9600.0,4.36,4.36,4.36,4.36,9600.0
2006-08-07 14:25:00,4.36,4.36,4.35,4.35,60400.0,4.36,4.36,4.35,4.35,60400.0
2006-08-07 14:30:00,4.35,4.35,4.33,4.34,52400.0,4.35,4.35,4.33,4.34,52400.0
2006-08-07 14:35:00,4.34,4.34,4.34,4.34,44800.0,4.34,4.34,4.34,4.34,44800.0
2006-08-07 14:40:00,4.34,4.34,4.33,4.34,64800.0,4.34,4.34,4.33,4.34,64800.0
2006-08-07 14:45:00,4.34,4.34,4.33,4.33,50800.0,4.34,4.34,4.33,4.33,50800.0
2006-08-07 14:50:00,4.33,4.33,4.33,4.33,194800.0,4.33,4.33,4.33,4.33,194800.0
2006-08-07 14:55:00,4.33,4.33,4.33,4.33,54000.0,4.33,4.33,4.33,4.33,54000.0
2006-08-07 15:00:00,4.33,4.33,4.32,4.32,104000.0,4.33,4.33,4.32,4.32,104000.0
2006-08-07 15:05:00,4.32,4.32,4.32,4.32,66800.0,4.32,4.32,4.32,4.32,66800.0
2006-08-07 15:10:00,4.32,4.32,4.32,4.32,12000.0,4.32,4.32,4.32,4.32,12000.0
2006-08-07 15:15:00,4.32,4.33,4.32,4.33,65200.0,4.32,4.33,4.32,4.33,65200.0
2006-08-07 15:20:00,4.33,4.34,4.33,4.34,50000.0,4.33,4.34,4.33,4.34,50000.0
2006-08-07 15:25:00,4.34,4.34,4.33,4.33,49200.0,4.34,4.34,4.33,4.33,49200.0
2006-08-07 15:30:00,4.33,4.33,4.33,4.33,60400.0,4.33,4.33,4.33,4.33,60400.0
2006-08-07 15:35:00,4.34,4.34,4.34,4.34,18800.0,4.34,4.34,4.34,4.34,18800.0
2006-08-07 15:40:00,4.34,4.35,4.34,4.35,65200.0,4.34,4.35,4.34,4.35,65200.0
2006-08-07 15:45:00,4.35,4.35,4.34,4.34,39600.0,4.35,4.35,4.34,4.34,39600.0
2006-08-07 15:50:00,4.34,4.34,4.34,4.34,45600.0,4.34,4.34,4.34,4.34,45600.0
2006-08-07 15:55:00,4.34,4.34,4.34,4.34,112800.0,4.34,4.34,4.34,4.34,112800.0
2006-08-08 09:30:00,4.35,4.38,4.35,4.38,15200.0,4.35,4.38,4.35,4.38,15200.0
2006-08-08 09:35:00,4.38,4.4,4.38,4.38,14000.0,4.38,4.4,4.38,4.38,14000.0
2006-08-08 09:40:00,4.38,4.38,4.35,4.37,70000.0,4.38,4.38,4.35,4.37,70000.0
2006-08-08 09:45:00,4.36,4.36,4.35,4.36,20800.0,4.36,4.36,4.35,4.36,20800.0
2006-08-08 09:50:00,4.36,4.4,4.36,4.4,23600.0,4.36,4.4,4.36,4.4,23600.0
2006-08-08 09:55:00,4.4,4.4,4.4,4.4,10800.0,4.4,4.4,4.4,4.4,10800.0
2006-08-08 10:00:00,4.4,4.4,4.4,4.4,10800.0,4.4,4.4,4.4,4.4,10800.0
2006-08-08 10:05:00,4.4,4.4,4.4,4.4,76400.0,4.4,4.4,4.4,4.4,76400.0
2006-08-08 10:10:00,4.4,4.42,4.4,4.4,32000.0,4.4,4.42,4.4,4.4,32000.0
2006-08-08 10:15:00,4.41,4.41,4.4,4.4,16800.0,4.41,4.41,4.4,4.4,16800.0
2006-08-08 10:20:00,4.41,4.41,4.41,4.41,11200.0,4.41,4.41,4.41,4.41,11200.0
2006-08-08 10:25:00,4.41,4.42,4.4,4.41,39600.0,4.41,4.42,4.4,4.41,39600.0
2006-08-08 10:30:00,4.4,4.41,4.4,4.41,67200.0,4.4,4.41,4.4,4.41,67200.0
2006-08-08 10:35:00,4.4,4.4,4.39,4.39,57600.0,4.4,4.4,4.39,4.39,57600.0
2006-08-08 10:40:00,4.39,4.39,4.39,4.39,14800.0,4.39,4.39,4.39,4.39,14800.0
2006-08-08 10:45:00,4.39,4.39,4.39,4.39,1200.0,4.39,4.39,4.39,4.39,1200.0
2006-08-08 10:50:00,4.39,4.4,4.39,4.4,18000.0,4.39,4.4,4.39,4.4,18000.0
2006-08-08 10:55:00,4.41,4.41,4.4,4.4,4400.0,4.41,4.41,4.4,4.4,4400.0
2006-08-08 11:00:00,4.41,4.41,4.39,4.4,16400.0,4.41,4.41,4.39,4.4,16400.0
2006-08-08 11:05:00,4.4,4.4,4.39,4.4,11600.0,4.4,4.4,4.39,4.4,11600.0
2006-08-08 11:10:00,4.4,4.4,4.39,4.4,47200.0,4.4,4.4,4.39,4.4,47200.0
2006-08-08 11:15:00,4.4,4.4,4.39,4.39,23600.0,4.4,4.4,4.39,4.39,23600.0
2006-08-08 11:20:00,4.39,4.4,4.39,4.39,81200.0,4.39,4.4,4.39,4.39,81200.0
2006-08-08 11:25:00,4.39,4.4,4.39,4.4,25600.0,4.39,4.4,4.39,4.4,25600.0
2006-08-08 11:30:00,4.4,4.4,4.4,4.4,10000.0,4.4,4.4,4.4,4.4,10000.0
2006-08-08 11:35:00,4.41,4.41,4.4,4.41,14400.0,4.41,4.41,4.4,4.41,14400.0
2006-08-08 11:40:00,4.41,4.41,4.41,4.41,6000.0,4.41,4.41,4.41,4.41,6000.0
2006-08-08 11:45:00,4.41,4.41,4.4,4.4,7600.0,4.41,4.41,4.4,4.4,7600.0
2006-08-08 11:50:00,4.4,4.4,4.4,4.4,18400.0,4.4,4.4,4.4,4.4,18400.0
2006-08-08 11:55:00,4.4,4.4,4.4,4.4,5600.0,4.4,4.4,4.4,4.4,5600.0
2006-08-08 12:00:00,4.4,4.4,4.4,4.4,6800.0,4.4,4.4,4.4,4.4,6800.0
2006-08-08 12:05:00,4.4,4.4,4.4,4.4,400.0,4.4,4.4,4.4,4.4,400.0
2006-08-08 12:10:00,4.4,4.4,4.4,4.4,8400.0,4.4,4.4,4.4,4.4,8400.0
2006-08-08 12:15:00,4.4,4.41,4.4,4.41,30800.0,4.4,4.41,4.4,4.41,30800.0
2006-08-08 12:20:00,4.41,4.41,4.4,4.41,18800.0,4.41,4.41,4.4,4.41,18800.0
2006-08-08 12:25:00,4.41,4.41,4.41,4.41,7200.0,4.41,4.41,4.41,4.41,7200.0
2006-08-08 12:30:00,4.41,4.41,4.41,4.41,15200.0,4.41,4.41,4.41,4.41,15200.0
2006-08-08 12:35:00,4.41,4.41,4.41,4.41,1200.0,4.41,4.41,4.41,4.41,1200.0
2006-08-08 12:40:00,4.41,4.41,4.41,4.41,9600.0,4.41,4.41,4.41,4.41,9600.0
2006-08-08 12:45:00,4.41,4.41,4.41,4.41,9600.0,4.41,4.41,4.41,4.41,9600.0
2006-08-08 12:50:00,4.41,4.41,4.41,4.41,3200.0,4.41,4.41,4.41,4.41,3200.0
2006-08-08 12:55:00,4.41,4.41,4.41,4.41,1600.0,4.41,4.41,4.41,4.41,1600.0
2006-08-08 13:00:00,4.41,4.41,4.4,4.4,25600.0,4.41,4.41,4.4,4.4,25600.0
2006-08-08 13:05:00,4.4,4.4,4.4,4.4,2800.0,4.4,4.4,4.4,4.4,2800.0
2006-08-08 13:10:00,4.4,4.4,4.4,4.4,6400.0,4.4,4.4,4.4,4.4,6400.0
2006-08-08 13:15:00,4.4,4.4,4.4,4.4,8000.0,4.4,4.4,4.4,4.4,8000.0
2006-08-08 13:20:00,4.4,4.41,4.4,4.41,6800.0,4.4,4.41,4.4,4.41,6800.0
2006-08-08 13:25:00,4.4,4.4,4.4,4.4,13200.0,4.4,4.4,4.4,4.4,13200.0
2006-08-08 13:30:00,4.4,4.4,4.39,4.39,16400.0,4.4,4.4,4.39,4.39,16400.0
2006-08-08 13:35:00,4.39,4.4,4.38,4.38,28400.0,4.39,4.4,4.38,4.38,28400.0
2006-08-08 13:40:00,4.38,4.38,4.37,4.37,18800.0,4.38,4.38,4.37,4.37,18800.0
2006-08-08 13:45:00,4.37,4.38,4.37,4.38,15200.0,4.37,4.38,4.37,4.38,15200.0
2006-08-08 13:50:00,4.38,4.39,4.38,4.38,41200.0,4.38,4.39,4.38,4.38,41200.0
2006-08-08 13:55:00,4.38,4.38,4.38,4.38,7600.0,4.38,4.38,4.38,4.38,7600.0
2006-08-08 14:00:00,4.38,4.39,4.38,4.39,10000.0,4.38,4.39,4.38,4.39,10000.0
2006-08-08 14:05:00,4.39,4.41,4.39,4.41,23200.0,4.39,4.41,4.39,4.41,23200.0
2006-08-08 14:10:00,4.4,4.41,4.4,4.41,21600.0,4.4,4.41,4.4,4.41,21600.0
2006-08-08 14:15:00,4.41,4.41,4.41,4.41,13200.0,4.41,4.41,4.41,4.41,13200.0
2006-08-08 14:20:00,4.41,4.41,4.36,4.36,39200.0,4.41,4.41,4.36,4.36,39200.0
2006-08-08 14:25:00,4.36,4.38,4.36,4.38,101200.0,4.36,4.38,4.36,4.38,101200.0
2006-08-08 14:30:00,4.39,4.39,4.35,4.36,60400.0,4.39,4.39,4.35,4.36,60400.0
2006-08-08 14:35:00,4.37,4.38,4.37,4.38,66800.0,4.37,4.38,4.37,4.38,66800.0
2006-08-08 14:40:00,4.37,4.39,4.37,4.38,18400.0,4.37,4.39,4.37,4.38,18400.0
2006-08-08 14:45:00,4.38,4.38,4.38,4.38,17600.0,4.38,4.38,4.38,4.38,17600.0
2006-08-08 14:50:00,4.38,4.39,4.37,4.37,22800.0,4.38,4.39,4.37,4.37,22800.0
2006-08-08 14:55:00,4.37,4.38,4.37,4.38,22800.0,4.37,4.38,4.37,4.38,22800.0
2006-08-08 15:00:00,4.38,4.38,4.36,4.36,10800.0,4.38,4.38,4.36,4.36,10800.0
2006-08-08 15:05:00,4.36,4.37,4.35,4.37,15200.0,4.36,4.37,4.35,4.37,15200.0
2006-08-08 15:10:00,4.36,4.37,4.34,4.37,39200.0,4.36,4.37,4.34,4.37,39200.0
2006-08-08 15:15:00,4.37,4.37,4.35,4.35,40800.0,4.37,4.37,4.35,4.35,40800.0
2006-08-08 15:20:00,4.36,4.36,4.34,4.35,72800.0,4.36,4.36,4.34,4.35,72800.0
2006-08-08 15:25:00,4.35,4.35,4.35,4.35,35600.0,4.35,4.35,4.35,4.35,35600.0
2006-08-08 15:30:00,4.35,4.35,4.34,4.34,34000.0,4.35,4.35,4.34,4.34,34000.0
2006-08-08 15:35:00,4.34,4.35,4.33,4.35,58400.0,4.34,4.35,4.33,4.35,58400.0
2006-08-08 15:40:00,4.35,4.35,4.33,4.34,142400.0,4.35,4.35,4.33,4.34,142400.0
2006-08-08 15:45:00,4.34,4.34,4.33,4.33,50400.0,4.34,4.34,4.33,4.33,50400.0
2006-08-08 15:50:00,4.33,4.33,4.32,4.33,45600.0,4.33,4.33,4.32,4.33,45600.0
2006-08-08 15:55:00,4.33,4.33,4.32,4.33,136800.0,4.33,4.33,4.32,4.33,136800.0
2006-08-09 09:30:00,4.24,4.26,4.24,4.26,82400.0,4.24,4.26,4.24,4.26,82400.0
2006-08-09 09:35:00,4.26,4.27,4.22,4.22,77200.0,4.26,4.27,4.22,4.22,77200.0
2006-08-09 09:40:00,4.22,4.24,4.22,4.22,26400.0,4.22,4.24,4.22,4.22,26400.0
2006-08-09 09:45:00,4.23,4.27,4.22,4.27,77600.0,4.23,4.27,4.22,4.27,77600.0
2006-08-09 09:50:00,4.27,4.28,4.25,4.25,28000.0,4.27,4.28,4.25,4.25,28000.0
2006-08-09 09:55:00,4.25,4.25,4.25,4.25,77600.0,4.25,4.25,4.25,4.25,77600.0
2006-08-09 10:00:00,4.25,4.26,4.25,4.26,87600.0,4.25,4.26,4.25,4.26,87600.0
2006-08-09 10:05:00,4.27,4.3,4.26,4.27,28400.0,4.27,4.3,4.26,4.27,28400.0
2006-08-09 10:10:00,4.28,4.28,4.28,4.28,41600.0,4.28,4.28,4.28,4.28,41600.0
2006-08-09 10:15:00,4.28,4.28,4.28,4.28,17200.0,4.28,4.28,4.28,4.28,17200.0
2006-08-09 10:20:00,4.28,4.3,4.28,4.3,38400.0,4.28,4.3,4.28,4.3,38400.0
2006-08-09 10:25:00,4.3,4.31,4.3,4.31,12000.0,4.3,4.31,4.3,4.31,12000.0
2006-08-09 10:30:00,4.31,4.31,4.29,4.31,18800.0,4.31,4.31,4.29,4.31,18800.0
2006-08-09 10:35:00,4.31,4.31,4.3,4.3,12800.0,4.31,4.31,4.3,4.3,12800.0
2006-08-09 10:40:00,4.3,4.31,4.3,4.31,30000.0,4.3,4.31,4.3,4.31,30000.0
2006-08-09 10:45:00,4.31,4.31,4.31,4.31,13600.0,4.31,4.31,4.31,4.31,13600.0
2006-08-09 10:50:00,4.31,4.33,4.31,4.32,35200.0,4.31,4.33,4.31,4.32,35200.0
2006-08-09 10:55:00,4.32,4.33,4.32,4.32,17200.0,4.32,4.33,4.32,4.32,17200.0
2006-08-09 11:00:00,4.32,4.33,4.32,4.32,27200.0,4.32,4.33,4.32,4.32,27200.0
2006-08-09 11:05:00,4.33,4.33,4.32,4.32,44000.0,4.33,4.33,4.32,4.32,44000.0
2006-08-09 11:10:00,4.32,4.33,4.32,4.33,20000.0,4.32,4.33,4.32,4.33,20000.0
2006-08-09 11:15:00,4.33,4.33,4.32,4.32,15200.0,4.33,4.33,4.32,4.32,15200.0
2006-08-09 11:20:00,4.32,4.32,4.31,4.32,11600.0,4.32,4.32,4.31,4.32,11600.0
2006-08-09 11:25:00,4.32,4.32,4.32,4.32,24400.0,4.32,4.32,4.32,4.32,24400.0
2006-08-09 11:30:00,4.33,4.35,4.33,4.35,45200.0,4.33,4.35,4.33,4.35,45200.0
2006-08-09 11:35:00,4.35,4.35,4.34,4.35,32800.0,4.35,4.35,4.34,4.35,32800.0
2006-08-09 11:40:00,4.35,4.35,4.34,4.34,38800.0,4.35,4.35,4.34,4.34,38800.0
2006-08-09 11:45:00,4.34,4.34,4.33,4.33,7600.0,4.34,4.34,4.33,4.33,7600.0
2006-08-09 11:50:00,4.33,4.34,4.33,4.34,20000.0,4.33,4.34,4.33,4.34,20000.0
2006-08-09 11:55:00,4.34,4.34,4.33,4.33,4800.0,4.34,4.34,4.33,4.33,4800.0
2006-08-09 12:00:00,4.33,4.33,4.33,4.33,2400.0,4.33,4.33,4.33,4.33,2400.0
2006-08-09 12:05:00,4.32,4.32,4.31,4.32,36400.0,4.32,4.32,4.31,4.32,36400.0
2006-08-09 12:10:00,4.31,4.32,4.31,4.32,13200.0,4.31,4.32,4.31,4.32,13200.0
2006-08-09 12:15:00,4.31,4.32,4.31,4.32,44400.0,4.31,4.32,4.31,4.32,44400.0
2006-08-09 12:20:00,4.33,4.33,4.32,4.32,14400.0,4.33,4.33,4.32,4.32,14400.0
2006-08-09 12:25:00,4.32,4.32,4.32,4.32,2000.0,4.32,4.32,4.32,4.32,2000.0
2006-08-09 12:30:00,4.32,4.33,4.32,4.33,7600.0,4.32,4.33,4.32,4.33,7600.0
2006-08-09 12:35:00,4.33,4.34,4.33,4.34,4800.0,4.33,4.34,4.33,4.34,4800.0
2006-08-09 12:40:00,4.34,4.34,4.34,4.34,6800.0,4.34,4.34,4.34,4.34,6800.0
2006-08-09 12:45:00,4.34,4.34,4.33,4.34,8400.0,4.34,4.34,4.33,4.34,8400.0
2006-08-09 12:50:00,4.33,4.33,4.33,4.33,14400.0,4.33,4.33,4.33,4.33,14400.0
2006-08-09 12:55:00,4.33,4.34,4.33,4.34,12800.0,4.33,4.34,4.33,4.34,12800.0
2006-08-09 13:00:00,4.34,4.34,4.34,4.34,2400.0,4.34,4.34,4.34,4.34,2400.0
2006-08-09 13:05:00,4.34,4.34,4.34,4.34,14000.0,4.34,4.34,4.34,4.34,14000.0
2006-08-09 13:10:00,4.34,4.35,4.34,4.35,27200.0,4.34,4.35,4.34,4.35,27200.0
2006-08-09 13:15:00,4.35,4.35,4.33,4.34,16400.0,4.35,4.35,4.33,4.34,16400.0
2006-08-09 13:20:00,4.33,4.34,4.33,4.34,3200.0,4.33,4.34,4.33,4.34,3200.0
2006-08-09 13:25:00,4.34,4.34,4.34,4.34,13200.0,4.34,4.34,4.34,4.34,13200.0
2006-08-09 13:30:00,4.33,4.34,4.32,4.32,15200.0,4.33,4.34,4.32,4.32,15200.0
2006-08-09 13:35:00,4.32,4.33,4.32,4.33,1600.0,4.32,4.33,4.32,4.33,1600.0
2006-08-09 13:40:00,4.32,4.34,4.32,4.34,10800.0,4.32,4.34,4.32,4.34,10800.0
2006-08-09 13:45:00,4.34,4.34,4.33,4.33,9600.0,4.34,4.34,4.33,4.33,9600.0
2006-08-09 13:50:00,4.33,4.33,4.32,4.32,59200.0,4.33,4.33,4.32,4.32,59200.0
2006-08-09 13:55:00,4.32,4.33,4.31,4.32,32400.0,4.32,4.33,4.31,4.32,32400.0
2006-08-09 14:00:00,4.31,4.32,4.31,4.32,24400.0,4.31,4.32,4.31,4.32,24400.0
2006-08-09 14:05:00,4.32,4.32,4.32,4.32,15200.0,4.32,4.32,4.32,4.32,15200.0
2006-08-09 14:10:00,4.33,4.33,4.31,4.31,31200.0,4.33,4.33,4.31,4.31,31200.0
2006-08-09 14:15:00,4.3,4.31,4.3,4.31,19200.0,4.3,4.31,4.3,4.31,19200.0
2006-08-09 14:20:00,4.31,4.32,4.31,4.31,43600.0,4.31,4.32,4.31,4.31,43600.0
2006-08-09 14:25:00,4.31,4.31,4.3,4.31,8800.0,4.31,4.31,4.3,4.31,8800.0
2006-08-09 14:30:00,4.31,4.31,4.3,4.3,17600.0,4.31,4.31,4.3,4.3,17600.0
2006-08-09 14:35:00,4.3,4.31,4.3,4.3,25600.0,4.3,4.31,4.3,4.3,25600.0
2006-08-09 14:40:00,4.3,4.31,4.3,4.31,110000.0,4.3,4.31,4.3,4.31,110000.0
2006-08-09 14:45:00,4.3,4.3,4.29,4.29,44000.0,4.3,4.3,4.29,4.29,44000.0
2006-08-09 14:50:00,4.29,4.3,4.29,4.29,28400.0,4.29,4.3,4.29,4.29,28400.0
2006-08-09 14:55:00,4.29,4.3,4.28,4.28,19200.0,4.29,4.3,4.28,4.28,19200.0
2006-08-09 15:00:00,4.28,4.29,4.28,4.29,18000.0,4.28,4.29,4.28,4.29,18000.0
2006-08-09 15:05:00,4.29,4.29,4.28,4.28,19600.0,4.29,4.29,4.28,4.28,19600.0
2006-08-09 15:10:00,4.28,4.28,4.28,4.28,26000.0,4.28,4.28,4.28,4.28,26000.0
2006-08-09 15:15:00,4.28,4.28,4.27,4.28,24400.0,4.28,4.28,4.27,4.28,24400.0
2006-08-09 15:20:00,4.28,4.29,4.28,4.29,13200.0,4.28,4.29,4.28,4.29,13200.0
2006-08-09 15:25:00,4.29,4.29,4.28,4.28,39600.0,4.29,4.29,4.28,4.28,39600.0
2006-08-09 15:30:00,4.28,4.29,4.28,4.28,14800.0,4.28,4.29,4.28,4.28,14800.0
2006-08-09 15:35:00,4.28,4.28,4.28,4.28,10400.0,4.28,4.28,4.28,4.28,10400.0
2006-08-09 15:40:00,4.28,4.28,4.27,4.27,100000.0,4.28,4.28,4.27,4.27,100000.0
2006-08-09 15:45:00,4.27,4.28,4.27,4.27,17200.0,4.27,4.28,4.27,4.27,17200.0
2006-08-09 15:50:00,4.27,4.27,4.27,4.27,47200.0,4.27,4.27,4.27,4.27,47200.0
2006-08-09 15:55:00,4.27,4.27,4.27,4.27,61200.0,4.27,4.27,4.27,4.27,61200.0
2006-08-10 09:30:00,4.27,4.27,4.24,4.26,70000.0,4.27,4.27,4.24,4.26,70000.0
2006-08-10 09:35:00,4.26,4.26,4.21,4.22,43600.0,4.26,4.26,4.21,4.22,43600.0
2006-08-10 09:40:00,4.22,4.25,4.22,4.25,41600.0,4.22,4.25,4.22,4.25,41600.0
2006-08-10 09:45:00,4.25,4.25,4.25,4.25,71600.0,4.25,4.25,4.25,4.25,71600.0
2006-08-10 09:50:00,4.25,4.25,4.25,4.25,85600.0,4.25,4.25,4.25,4.25,85600.0
2006-08-10 09:55:00,4.25,4.26,4.25,4.25,38800.0,4.25,4.26,4.25,4.25,38800.0
2006-08-10 10:00:00,4.25,4.26,4.25,4.26,14000.0,4.25,4.26,4.25,4.26,14000.0
2006-08-10 10:05:00,4.26,4.26,4.25,4.25,73600.0,4.26,4.26,4.25,4.25,73600.0
2006-08-10 10:10:00,4.25,4.25,4.25,4.25,12800.0,4.25,4.25,4.25,4.25,12800.0
2006-08-10 10:15:00,4.25,4.26,4.25,4.26,43200.0,4.25,4.26,4.25,4.26,43200.0
2006-08-10 10:20:00,4.25,4.27,4.25,4.27,63200.0,4.25,4.27,4.25,4.27,63200.0
2006-08-10 10:25:00,4.27,4.29,4.27,4.29,31200.0,4.27,4.29,4.27,4.29,31200.0
2006-08-10 10:30:00,4.29,4.35,4.29,4.35,55600.0,4.29,4.35,4.29,4.35,55600.0
2006-08-10 10:35:00,4.34,4.34,4.31,4.31,86400.0,4.34,4.34,4.31,4.31,86400.0
2006-08-10 10:40:00,4.31,4.31,4.3,4.31,28400.0,4.31,4.31,4.3,4.31,28400.0
2006-08-10 10:45:00,4.31,4.31,4.3,4.31,50800.0,4.31,4.31,4.3,4.31,50800.0
2006-08-10 10:50:00,4.3,4.3,4.3,4.3,20800.0,4.3,4.3,4.3,4.3,20800.0
2006-08-10 10:55:00,4.3,4.31,4.3,4.31,33600.0,4.3,4.31,4.3,4.31,33600.0
2006-08-10 11:00:00,4.3,4.3,4.3,4.3,32400.0,4.3,4.3,4.3,4.3,32400.0
2006-08-10 11:05:00,4.3,4.31,4.3,4.31,20000.0,4.3,4.31,4.3,4.31,20000.0
2006-08-10 11:10:00,4.31,4.31,4.3,4.31,17600.0,4.31,4.31,4.3,4.31,17600.0
2006-08-10 11:15:00,4.31,4.31,4.3,4.3,31600.0,4.31,4.31,4.3,4.3,31600.0
2006-08-10 11:20:00,4.3,4.3,4.3,4.3,40400.0,4.3,4.3,4.3,4.3,40400.0
2006-08-10 11:25:00,4.3,4.3,4.28,4.28,57200.0,4.3,4.3,4.28,4.28,57200.0
2006-08-10 11:30:00,4.28,4.28,4.28,4.28,84800.0,4.28,4.28,4.28,4.28,84800.0
2006-08-10 11:35:00,4.28,4.28,4.27,4.27,28000.0,4.28,4.28,4.27,4.27,28000.0
2006-08-10 11:40:00,4.27,4.28,4.26,4.28,31600.0,4.27,4.28,4.26,4.28,31600.0
2006-08-10 11:45:00,4.28,4.28,4.28,4.28,13600.0,4.28,4.28,4.28,4.28,13600.0
2006-08-10 11:50:00,4.28,4.29,4.28,4.29,24800.0,4.28,4.29,4.28,4.29,24800.0
2006-08-10 11:55:00,4.28,4.29,4.28,4.29,20800.0,4.28,4.29,4.28,4.29,20800.0
2006-08-10 12:00:00,4.29,4.29,4.28,4.29,24400.0,4.29,4.29,4.28,4.29,24400.0
2006-08-10 12:05:00,4.28,4.28,4.28,4.28,66400.0,4.28,4.28,4.28,4.28,66400.0
2006-08-10 12:10:00,4.28,4.29,4.28,4.28,44800.0,4.28,4.29,4.28,4.28,44800.0
2006-08-10 12:15:00,4.28,4.29,4.28,4.28,22400.0,4.28,4.29,4.28,4.28,22400.0
2006-08-10 12:20:00,4.28,4.28,4.27,4.28,33600.0,4.28,4.28,4.27,4.28,33600.0
2006-08-10 12:25:00,4.29,4.29,4.28,4.29,2800.0,4.29,4.29,4.28,4.29,2800.0
2006-08-10 12:30:00,4.29,4.31,4.29,4.31,140800.0,4.29,4.31,4.29,4.31,140800.0
2006-08-10 12:35:00,4.32,4.33,4.32,4.33,14800.0,4.32,4.33,4.32,4.33,14800.0
2006-08-10 12:40:00,4.33,4.33,4.32,4.32,73600.0,4.33,4.33,4.32,4.32,73600.0
2006-08-10 12:45:00,4.32,4.33,4.32,4.32,65600.0,4.32,4.33,4.32,4.32,65600.0
2006-08-10 12:50:00,4.32,4.33,4.32,4.32,53200.0,4.32,4.33,4.32,4.32,53200.0
2006-08-10 12:55:00,4.32,4.32,4.31,4.31,48800.0,4.32,4.32,4.31,4.31,48800.0
2006-08-10 13:00:00,4.31,4.32,4.3,4.3,118000.0,4.31,4.32,4.3,4.3,118000.0
2006-08-10 13:05:00,4.3,4.3,4.3,4.3,47600.0,4.3,4.3,4.3,4.3,47600.0
2006-08-10 13:10:00,4.3,4.3,4.3,4.3,10000.0,4.3,4.3,4.3,4.3,10000.0
2006-08-10 13:15:00,4.3,4.3,4.29,4.29,12400.0,4.3,4.3,4.29,4.29,12400.0
2006-08-10 13:20:00,4.29,4.3,4.29,4.29,49200.0,4.29,4.3,4.29,4.29,49200.0
2006-08-10 13:25:00,4.29,4.3,4.29,4.3,101600.0,4.29,4.3,4.29,4.3,101600.0
2006-08-10 13:30:00,4.29,4.3,4.29,4.29,28400.0,4.29,4.3,4.29,4.29,28400.0
2006-08-10 13:35:00,4.29,4.31,4.29,4.3,52000.0,4.29,4.31,4.29,4.3,52000.0
2006-08-10 13:40:00,4.3,4.3,4.3,4.3,47200.0,4.3,4.3,4.3,4.3,47200.0
2006-08-10 13:45:00,4.3,4.3,4.3,4.3,17600.0,4.3,4.3,4.3,4.3,17600.0
2006-08-10 13:50:00,4.3,4.3,4.3,4.3,15600.0,4.3,4.3,4.3,4.3,15600.0
2006-08-10 13:55:00,4.3,4.3,4.29,4.3,76800.0,4.3,4.3,4.29,4.3,76800.0
2006-08-10 14:00:00,4.3,4.31,4.3,4.31,70800.0,4.3,4.31,4.3,4.31,70800.0
2006-08-10 14:05:00,4.31,4.32,4.31,4.31,19600.0,4.31,4.32,4.31,4.31,19600.0
2006-08-10 14:10:00,4.31,4.33,4.31,4.33,22000.0,4.31,4.33,4.31,4.33,22000.0
2006-08-10 14:15:00,4.33,4.33,4.32,4.32,42000.0,4.33,4.33,4.32,4.32,42000.0
2006-08-10 14:20:00,4.32,4.33,4.32,4.33,21200.0,4.32,4.33,4.32,4.33,21200.0
2006-08-10 14:25:00,4.33,4.33,4.32,4.33,45200.0,4.33,4.33,4.32,4.33,45200.0
2006-08-10 14:30:00,4.33,4.33,4.33,4.33,13200.0,4.33,4.33,4.33,4.33,13200.0
2006-08-10 14:35:00,4.33,4.34,4.33,4.33,37600.0,4.33,4.34,4.33,4.33,37600.0
2006-08-10 14:40:00,4.34,4.34,4.33,4.33,57200.0,4.34,4.34,4.33,4.33,57200.0
2006-08-10 14:45:00,4.33,4.33,4.33,4.33,153200.0,4.33,4.33,4.33,4.33,153200.0
2006-08-10 14:50:00,4.33,4.33,4.33,4.33,27200.0,4.33,4.33,4.33,4.33,27200.0
2006-08-10 14:55:00,4.33,4.33,4.33,4.33,45600.0,4.33,4.33,4.33,4.33,45600.0
2006-08-10 15:00:00,4.33,4.33,4.33,4.33,120400.0,4.33,4.33,4.33,4.33,120400.0
2006-08-10 15:05:00,4.33,4.34,4.33,4.34,76400.0,4.33,4.34,4.33,4.34,76400.0
2006-08-10 15:10:00,4.34,4.34,4.33,4.34,18000.0,4.34,4.34,4.33,4.34,18000.0
2006-08-10 15:15:00,4.33,4.34,4.33,4.34,48800.0,4.33,4.34,4.33,4.34,48800.0
2006-08-10 15:20:00,4.34,4.34,4.34,4.34,18000.0,4.34,4.34,4.34,4.34,18000.0
2006-08-10 15:25:00,4.33,4.33,4.33,4.33,53600.0,4.33,4.33,4.33,4.33,53600.0
2006-08-10 15:30:00,4.33,4.33,4.33,4.33,90000.0,4.33,4.33,4.33,4.33,90000.0
2006-08-10 15:35:00,4.33,4.33,4.33,4.33,40400.0,4.33,4.33,4.33,4.33,40400.0
2006-08-10 15:40:00,4.33,4.33,4.32,4.33,58400.0,4.33,4.33,4.32,4.33,58400.0
2006-08-10 15:45:00,4.33,4.33,4.32,4.33,60400.0,4.33,4.33,4.32,4.33,60400.0
2006-08-10 15:50:00,4.33,4.33,4.32,4.32,41600.0,4.33,4.33,4.32,4.32,41600.0
2006-08-10 15:55:00,4.32,4.32,4.31,4.31,103200.0,4.32,4.32,4.31,4.31,103200.0
2006-08-11 09:30:00,4.31,4.31,4.26,4.29,25600.0,4.31,4.31,4.26,4.29,25600.0
2006-08-11 09:35:00,4.29,4.3,4.26,4.26,60800.0,4.29,4.3,4.26,4.26,60800.0
2006-08-11 09:40:00,4.26,4.33,4.26,4.33,83600.0,4.26,4.33,4.26,4.33,83600.0
2006-08-11 09:45:00,4.33,4.33,4.3,4.31,22000.0,4.33,4.33,4.3,4.31,22000.0
2006-08-11 09:50:00,4.32,4.32,4.28,4.29,20000.0,4.32,4.32,4.28,4.29,20000.0
2006-08-11 09:55:00,4.3,4.3,4.29,4.29,8800.0,4.3,4.3,4.29,4.29,8800.0
2006-08-11 10:00:00,4.29,4.31,4.29,4.3,13600.0,4.29,4.31,4.29,4.3,13600.0
2006-08-11 10:05:00,4.29,4.29,4.25,4.25,80000.0,4.29,4.29,4.25,4.25,80000.0
2006-08-11 10:10:00,4.26,4.29,4.25,4.29,189200.0,4.26,4.29,4.25,4.29,189200.0
2006-08-11 10:15:00,4.29,4.3,4.29,4.3,10800.0,4.29,4.3,4.29,4.3,10800.0
2006-08-11 10:20:00,4.31,4.31,4.3,4.3,45200.0,4.31,4.31,4.3,4.3,45200.0
2006-08-11 10:25:00,4.3,4.31,4.3,4.31,8400.0,4.3,4.31,4.3,4.31,8400.0
2006-08-11 10:30:00,4.31,4.32,4.31,4.32,41200.0,4.31,4.32,4.31,4.32,41200.0
2006-08-11 10:35:00,4.32,4.32,4.32,4.32,16800.0,4.32,4.32,4.32,4.32,16800.0
2006-08-11 10:40:00,4.31,4.31,4.31,4.31,8400.0,4.31,4.31,4.31,4.31,8400.0
2006-08-11 10:45:00,4.31,4.31,4.3,4.31,4800.0,4.31,4.31,4.3,4.31,4800.0
2006-08-11 10:50:00,4.3,4.3,4.29,4.29,12400.0,4.3,4.3,4.29,4.29,12400.0
2006-08-11 10:55:00,4.3,4.3,4.29,4.29,24400.0,4.3,4.3,4.29,4.29,24400.0
2006-08-11 11:00:00,4.3,4.3,4.29,4.29,17600.0,4.3,4.3,4.29,4.29,17600.0
2006-08-11 11:05:00,4.29,4.3,4.29,4.29,12000.0,4.29,4.3,4.29,4.29,12000.0
2006-08-11 11:10:00,4.3,4.31,4.3,4.31,28400.0,4.3,4.31,4.3,4.31,28400.0
2006-08-11 11:15:00,4.31,4.31,4.31,4.31,10800.0,4.31,4.31,4.31,4.31,10800.0
2006-08-11 11:20:00,4.31,4.31,4.29,4.3,13600.0,4.31,4.31,4.29,4.3,13600.0
2006-08-11 11:25:00,4.29,4.3,4.29,4.3,2000.0,4.29,4.3,4.29,4.3,2000.0
2006-08-11 11:30:00,4.3,4.3,4.3,4.3,9200.0,4.3,4.3,4.3,4.3,9200.0
2006-08-11 11:35:00,4.3,4.3,4.3,4.3,3600.0,4.3,4.3,4.3,4.3,3600.0
2006-08-11 11:40:00,4.3,4.3,4.29,4.29,8000.0,4.3,4.3,4.29,4.29,8000.0
2006-08-11 11:45:00,4.3,4.3,4.29,4.3,20800.0,4.3,4.3,4.29,4.3,20800.0
2006-08-11 11:50:00,4.3,4.3,4.3,4.3,8400.0,4.3,4.3,4.3,4.3,8400.0
2006-08-11 11:55:00,4.29,4.3,4.29,4.3,23200.0,4.29,4.3,4.29,4.3,23200.0
2006-08-11 12:00:00,4.3,4.3,4.3,4.3,17200.0,4.3,4.3,4.3,4.3,17200.0
2006-08-11 12:05:00,4.3,4.3,4.3,4.3,16800.0,4.3,4.3,4.3,4.3,16800.0
2006-08-11 12:10:00,4.3,4.3,4.3,4.3,62800.0,4.3,4.3,4.3,4.3,62800.0
2006-08-11 12:15:00,4.3,4.3,4.3,4.3,45600.0,4.3,4.3,4.3,4.3,45600.0
2006-08-11 12:20:00,4.3,4.3,4.29,4.29,170800.0,4.3,4.3,4.29,4.29,170800.0
2006-08-11 12:25:00,4.29,4.29,4.29,4.29,127200.0,4.29,4.29,4.29,4.29,127200.0
2006-08-11 12:30:00,4.29,4.29,4.29,4.29,49600.0,4.29,4.29,4.29,4.29,49600.0
2006-08-11 12:35:00,4.3,4.3,4.3,4.3,121600.0,4.3,4.3,4.3,4.3,121600.0
2006-08-11 12:40:00,4.3,4.3,4.3,4.3,28800.0,4.3,4.3,4.3,4.3,28800.0
2006-08-11 12:45:00,4.3,4.3,4.29,4.3,234000.0,4.3,4.3,4.29,4.3,234000.0
2006-08-11 12:50:00,4.29,4.29,4.29,4.29,28400.0,4.29,4.29,4.29,4.29,28400.0
2006-08-11 12:55:00,4.29,4.29,4.29,4.29,30800.0,4.29,4.29,4.29,4.29,30800.0
2006-08-11 13:00:00,4.29,4.29,4.29,4.29,9200.0,4.29,4.29,4.29,4.29,9200.0
2006-08-11 13:05:00,4.29,4.29,4.29,4.29,24400.0,4.29,4.29,4.29,4.29,24400.0
2006-08-11 13:10:00,4.29,4.3,4.29,4.3,72400.0,4.29,4.3,4.29,4.3,72400.0
2006-08-11 13:15:00,4.3,4.3,4.28,4.29,7600.0,4.3,4.3,4.28,4.29,7600.0
2006-08-11 13:20:00,4.28,4.29,4.28,4.29,2000.0,4.28,4.29,4.28,4.29,2000.0
2006-08-11 13:25:00,4.29,4.29,4.28,4.29,19600.0,4.29,4.29,4.28,4.29,19600.0
2006-08-11 13:30:00,4.29,4.29,4.29,4.29,7200.0,4.29,4.29,4.29,4.29,7200.0
2006-08-11 13:35:00,4.29,4.29,4.29,4.29,10800.0,4.29,4.29,4.29,4.29,10800.0
2006-08-11 13:40:00,4.29,4.29,4.28,4.28,6400.0,4.29,4.29,4.28,4.28,6400.0
2006-08-11 13:45:00,4.28,4.28,4.28,4.28,30400.0,4.28,4.28,4.28,4.28,30400.0
2006-08-11 13:50:00,4.28,4.29,4.28,4.29,33200.0,4.28,4.29,4.28,4.29,33200.0
2006-08-11 13:55:00,4.29,4.29,4.29,4.29,28000.0,4.29,4.29,4.29,4.29,28000.0
2006-08-11 14:00:00,4.28,4.29,4.28,4.29,17200.0,4.28,4.29,4.28,4.29,17200.0
2006-08-11 14:05:00,4.29,4.29,4.29,4.29,16800.0,4.29,4.29,4.29,4.29,16800.0
2006-08-11 14:10:00,4.28,4.29,4.28,4.28,17600.0,4.28,4.29,4.28,4.28,17600.0
2006-08-11 14:15:00,4.28,4.29,4.28,4.29,60400.0,4.28,4.29,4.28,4.29,60400.0
2006-08-11 14:20:00,4.29,4.29,4.28,4.28,13200.0,4.29,4.29,4.28,4.28,13200.0
2006-08-11 14:25:00,4.28,4.29,4.27,4.27,42800.0,4.28,4.29,4.27,4.27,42800.0
2006-08-11 14:30:00,4.27,4.28,4.26,4.26,22000.0,4.27,4.28,4.26,4.26,22000.0
2006-08-11 14:35:00,4.27,4.27,4.26,4.27,30800.0,4.27,4.27,4.26,4.27,30800.0
2006-08-11 14:40:00,4.28,4.28,4.27,4.27,84800.0,4.28,4.28,4.27,4.27,84800.0
2006-08-11 14:45:00,4.27,4.28,4.27,4.27,55600.0,4.27,4.28,4.27,4.27,55600.0
2006-08-11 14:50:00,4.27,4.27,4.26,4.26,63600.0,4.27,4.27,4.26,4.26,63600.0
2006-08-11 14:55:00,4.26,4.27,4.25,4.25,35200.0,4.26,4.27,4.25,4.25,35200.0
2006-08-11 15:00:00,4.25,4.25,4.24,4.24,39200.0,4.25,4.25,4.24,4.24,39200.0
2006-08-11 15:05:00,4.24,4.26,4.24,4.26,98000.0,4.24,4.26,4.24,4.26,98000.0
2006-08-11 15:10:00,4.26,4.26,4.25,4.26,18000.0,4.26,4.26,4.25,4.26,18000.0
2006-08-11 15:15:00,4.26,4.26,4.26,4.26,15200.0,4.26,4.26,4.26,4.26,15200.0
2006-08-11 15:20:00,4.26,4.27,4.26,4.27,18000.0,4.26,4.27,4.26,4.27,18000.0
2006-08-11 15:25:00,4.27,4.28,4.27,4.27,18800.0,4.27,4.28,4.27,4.27,18800.0
2006-08-11 15:30:00,4.27,4.28,4.27,4.28,46000.0,4.27,4.28,4.27,4.28,46000.0
2006-08-11 15:35:00,4.28,4.29,4.28,4.29,42400.0,4.28,4.29,4.28,4.29,42400.0
2006-08-11 15:40:00,4.29,4.29,4.28,4.28,37600.0,4.29,4.29,4.28,4.28,37600.0
2006-08-11 15:45:00,4.28,4.28,4.28,4.28,38800.0,4.28,4.28,4.28,4.28,38800.0
2006-08-11 15:50:00,4.28,4.29,4.28,4.28,82000.0,4.28,4.29,4.28,4.28,82000.0
2006-08-11 15:55:00,4.28,4.28,4.27,4.27,87200.0,4.28,4.28,4.27,4.27,87200.0
2006-08-14 09:30:00,4.3,4.31,4.3,4.3,20000.0,4.3,4.31,4.3,4.3,20000.0
2006-08-14 09:35:00,4.31,4.33,4.29,4.31,16400.0,4.31,4.33,4.29,4.31,16400.0
2006-08-14 09:40:00,4.31,4.32,4.31,4.32,25200.0,4.31,4.32,4.31,4.32,25200.0
2006-08-14 09:45:00,4.32,4.32,4.29,4.3,120000.0,4.32,4.32,4.29,4.3,120000.0
2006-08-14 09:50:00,4.29,4.33,4.29,4.33,109600.0,4.29,4.33,4.29,4.33,109600.0
2006-08-14 09:55:00,4.32,4.33,4.31,4.33,30000.0,4.32,4.33,4.31,4.33,30000.0
2006-08-14 10:00:00,4.33,4.34,4.32,4.33,23600.0,4.33,4.34,4.32,4.33,23600.0
2006-08-14 10:05:00,4.33,4.36,4.33,4.36,17200.0,4.33,4.36,4.33,4.36,17200.0
2006-08-14 10:10:00,4.35,4.36,4.35,4.36,26800.0,4.35,4.36,4.35,4.36,26800.0
2006-08-14 10:15:00,4.36,4.36,4.34,4.34,9600.0,4.36,4.36,4.34,4.34,9600.0
2006-08-14 10:20:00,4.34,4.35,4.34,4.35,2400.0,4.34,4.35,4.34,4.35,2400.0
2006-08-14 10:25:00,4.34,4.34,4.33,4.34,35600.0,4.34,4.34,4.33,4.34,35600.0
2006-08-14 10:30:00,4.34,4.35,4.34,4.35,21200.0,4.34,4.35,4.34,4.35,21200.0
2006-08-14 10:35:00,4.35,4.36,4.33,4.36,41200.0,4.35,4.36,4.33,4.36,41200.0
2006-08-14 10:40:00,4.36,4.36,4.35,4.35,12800.0,4.36,4.36,4.35,4.35,12800.0
2006-08-14 10:45:00,4.35,4.38,4.35,4.38,24400.0,4.35,4.38,4.35,4.38,24400.0
2006-08-14 10:50:00,4.38,4.38,4.37,4.37,40400.0,4.38,4.38,4.37,4.37,40400.0
2006-08-14 10:55:00,4.37,4.38,4.37,4.38,51200.0,4.37,4.38,4.37,4.38,51200.0
2006-08-14 11:00:00,4.38,4.38,4.36,4.38,55600.0,4.38,4.38,4.36,4.38,55600.0
2006-08-14 11:05:00,4.38,4.39,4.38,4.39,43600.0,4.38,4.39,4.38,4.39,43600.0
2006-08-14 11:10:00,4.38,4.39,4.37,4.38,31600.0,4.38,4.39,4.37,4.38,31600.0
2006-08-14 11:15:00,4.38,4.38,4.38,4.38,23600.0,4.38,4.38,4.38,4.38,23600.0
2006-08-14 11:20:00,4.38,4.38,4.36,4.38,81200.0,4.38,4.38,4.36,4.38,81200.0
2006-08-14 11:25:00,4.38,4.38,4.37,4.38,24000.0,4.38,4.38,4.37,4.38,24000.0
2006-08-14 11:30:00,4.37,4.38,4.35,4.35,332000.0,4.37,4.38,4.35,4.35,332000.0
2006-08-14 11:35:00,4.35,4.35,4.34,4.34,38400.0,4.35,4.35,4.34,4.34,38400.0
2006-08-14 11:40:00,4.34,4.36,4.34,4.36,44000.0,4.34,4.36,4.34,4.36,44000.0
2006-08-14 11:45:00,4.36,4.37,4.34,4.36,43200.0,4.36,4.37,4.34,4.36,43200.0
2006-08-14 11:50:00,4.36,4.36,4.35,4.36,14400.0,4.36,4.36,4.35,4.36,14400.0
2006-08-14 11:55:00,4.36,4.38,4.36,4.37,16400.0,4.36,4.38,4.36,4.37,16400.0
2006-08-14 12:00:00,4.38,4.38,4.35,4.36,38000.0,4.38,4.38,4.35,4.36,38000.0
2006-08-14 12:05:00,4.36,4.37,4.35,4.35,30800.0,4.36,4.37,4.35,4.35,30800.0
2006-08-14 12:10:00,4.34,4.36,4.34,4.36,11200.0,4.34,4.36,4.34,4.36,11200.0
2006-08-14 12:15:00,4.36,4.38,4.36,4.38,17200.0,4.36,4.38,4.36,4.38,17200.0
2006-08-14 12:20:00,4.38,4.38,4.36,4.37,28000.0,4.38,4.38,4.36,4.37,28000.0
2006-08-14 12:25:00,4.37,4.38,4.37,4.37,18400.0,4.37,4.38,4.37,4.37,18400.0
2006-08-14 12:30:00,4.37,4.38,4.37,4.38,29200.0,4.37,4.38,4.37,4.38,29200.0
2006-08-14 12:35:00,4.38,4.38,4.37,4.38,3200.0,4.38,4.38,4.37,4.38,3200.0
2006-08-14 12:40:00,4.38,4.38,4.38,4.38,800.0,4.38,4.38,4.38,4.38,800.0
2006-08-14 12:45:00,4.37,4.37,4.37,4.37,9200.0,4.37,4.37,4.37,4.37,9200.0
2006-08-14 12:50:00,4.37,4.37,4.35,4.35,38400.0,4.37,4.37,4.35,4.35,38400.0
2006-08-14 12:55:00,4.35,4.35,4.35,4.35,2000.0,4.35,4.35,4.35,4.35,2000.0
2006-08-14 13:00:00,4.35,4.37,4.35,4.37,64400.0,4.35,4.37,4.35,4.37,64400.0
2006-08-14 13:05:00,4.37,4.37,4.36,4.37,70800.0,4.37,4.37,4.36,4.37,70800.0
2006-08-14 13:10:00,4.37,4.37,4.37,4.37,51200.0,4.37,4.37,4.37,4.37,51200.0
2006-08-14 13:15:00,4.37,4.37,4.37,4.37,32800.0,4.37,4.37,4.37,4.37,32800.0
2006-08-14 13:20:00,4.37,4.37,4.36,4.36,28000.0,4.37,4.37,4.36,4.36,28000.0
2006-08-14 13:25:00,4.36,4.36,4.36,4.36,17200.0,4.36,4.36,4.36,4.36,17200.0
2006-08-14 13:30:00,4.36,4.36,4.34,4.35,19600.0,4.36,4.36,4.34,4.35,19600.0
2006-08-14 13:35:00,4.34,4.35,4.34,4.35,4800.0,4.34,4.35,4.34,4.35,4800.0
2006-08-14 13:40:00,4.35,4.35,4.34,4.35,2800.0,4.35,4.35,4.34,4.35,2800.0
2006-08-14 13:45:00,4.34,4.36,4.34,4.36,70000.0,4.34,4.36,4.34,4.36,70000.0
2006-08-14 13:50:00,4.36,4.36,4.33,4.34,44400.0,4.36,4.36,4.33,4.34,44400.0
2006-08-14 13:55:00,4.34,4.34,4.34,4.34,1200.0,4.34,4.34,4.34,4.34,1200.0
2006-08-14 14:00:00,4.33,4.33,4.32,4.32,131600.0,4.33,4.33,4.32,4.32,131600.0
2006-08-14 14:05:00,4.32,4.32,4.31,4.32,27200.0,4.32,4.32,4.31,4.32,27200.0
2006-08-14 14:10:00,4.32,4.33,4.32,4.33,16800.0,4.32,4.33,4.32,4.33,16800.0
2006-08-14 14:15:00,4.33,4.35,4.33,4.35,14400.0,4.33,4.35,4.33,4.35,14400.0
2006-08-14 14:20:00,4.34,4.35,4.34,4.34,26000.0,4.34,4.35,4.34,4.34,26000.0
2006-08-14 14:25:00,4.34,4.34,4.34,4.34,3200.0,4.34,4.34,4.34,4.34,3200.0
2006-08-14 14:30:00,4.33,4.33,4.31,4.32,32000.0,4.33,4.33,4.31,4.32,32000.0
2006-08-14 14:35:00,4.32,4.34,4.32,4.34,20000.0,4.32,4.34,4.32,4.34,20000.0
2006-08-14 14:40:00,4.34,4.34,4.34,4.34,12400.0,4.34,4.34,4.34,4.34,12400.0
2006-08-14 14:45:00,4.34,4.34,4.33,4.33,39600.0,4.34,4.34,4.33,4.33,39600.0
2006-08-14 14:50:00,4.33,4.33,4.32,4.32,17600.0,4.33,4.33,4.32,4.32,17600.0
2006-08-14 14:55:00,4.32,4.32,4.32,4.32,24800.0,4.32,4.32,4.32,4.32,24800.0
2006-08-14 15:00:00,4.32,4.32,4.31,4.31,142400.0,4.32,4.32,4.31,4.31,142400.0
2006-08-14 15:05:00,4.31,4.32,4.31,4.32,81600.0,4.31,4.32,4.31,4.32,81600.0
2006-08-14 15:10:00,4.32,4.33,4.32,4.33,22000.0,4.32,4.33,4.32,4.33,22000.0
2006-08-14 15:15:00,4.33,4.33,4.32,4.32,20000.0,4.33,4.33,4.32,4.32,20000.0
2006-08-14 15:20:00,4.32,4.32,4.32,4.32,23600.0,4.32,4.32,4.32,4.32,23600.0
2006-08-14 15:25:00,4.32,4.33,4.31,4.32,139600.0,4.32,4.33,4.31,4.32,139600.0
2006-08-14 15:30:00,4.32,4.32,4.31,4.32,62000.0,4.32,4.32,4.31,4.32,62000.0
2006-08-14 15:35:00,4.31,4.32,4.31,4.32,64400.0,4.31,4.32,4.31,4.32,64400.0
2006-08-14 15:40:00,4.32,4.32,4.31,4.31,42800.0,4.32,4.32,4.31,4.31,42800.0
2006-08-14 15:45:00,4.31,4.32,4.3,4.31,110800.0,4.31,4.32,4.3,4.31,110800.0
2006-08-14 15:50:00,4.31,4.31,4.3,4.3,57600.0,4.31,4.31,4.3,4.3,57600.0
2006-08-14 15:55:00,4.31,4.31,4.3,4.31,126000.0,4.31,4.31,4.3,4.31,126000.0
2006-08-15 09:30:00,4.37,4.38,4.36,4.36,38000.0,4.37,4.38,4.36,4.36,38000.0
2006-08-15 09:35:00,4.35,4.37,4.34,4.37,20000.0,4.35,4.37,4.34,4.37,20000.0
2006-08-15 09:40:00,4.36,4.38,4.35,4.36,8400.0,4.36,4.38,4.35,4.36,8400.0
2006-08-15 09:45:00,4.36,4.36,4.34,4.34,21600.0,4.36,4.36,4.34,4.34,21600.0
2006-08-15 09:50:00,4.35,4.37,4.34,4.36,68800.0,4.35,4.37,4.34,4.36,68800.0
2006-08-15 09:55:00,4.36,4.36,4.34,4.35,14400.0,4.36,4.36,4.34,4.35,14400.0
2006-08-15 10:00:00,4.36,4.36,4.35,4.36,15200.0,4.36,4.36,4.35,4.36,15200.0
2006-08-15 10:05:00,4.36,4.38,4.36,4.38,12000.0,4.36,4.38,4.36,4.38,12000.0
2006-08-15 10:10:00,4.38,4.38,4.38,4.38,9200.0,4.38,4.38,4.38,4.38,9200.0
2006-08-15 10:15:00,4.38,4.39,4.37,4.37,16400.0,4.38,4.39,4.37,4.37,16400.0
2006-08-15 10:20:00,4.36,4.36,4.34,4.35,15200.0,4.36,4.36,4.34,4.35,15200.0
2006-08-15 10:25:00,4.35,4.35,4.34,4.35,11600.0,4.35,4.35,4.34,4.35,11600.0
2006-08-15 10:30:00,4.35,4.35,4.35,4.35,4000.0,4.35,4.35,4.35,4.35,4000.0
2006-08-15 10:35:00,4.35,4.35,4.35,4.35,13200.0,4.35,4.35,4.35,4.35,13200.0
2006-08-15 10:40:00,4.35,4.37,4.35,4.37,15200.0,4.35,4.37,4.35,4.37,15200.0
2006-08-15 10:45:00,4.37,4.38,4.36,4.36,23200.0,4.37,4.38,4.36,4.36,23200.0
2006-08-15 10:50:00,4.36,4.36,4.36,4.36,9600.0,4.36,4.36,4.36,4.36,9600.0
2006-08-15 10:55:00,4.35,4.36,4.35,4.35,5200.0,4.35,4.36,4.35,4.35,5200.0
2006-08-15 11:00:00,4.35,4.36,4.35,4.36,9200.0,4.35,4.36,4.35,4.36,9200.0
2006-08-15 11:05:00,4.36,4.37,4.36,4.37,9200.0,4.36,4.37,4.36,4.37,9200.0
2006-08-15 11:10:00,4.37,4.38,4.37,4.38,14000.0,4.37,4.38,4.37,4.38,14000.0
2006-08-15 11:15:00,4.38,4.38,4.38,4.38,23200.0,4.38,4.38,4.38,4.38,23200.0
2006-08-15 11:20:00,4.38,4.38,4.37,4.38,13600.0,4.38,4.38,4.37,4.38,13600.0
2006-08-15 11:25:00,4.38,4.39,4.37,4.39,7200.0,4.38,4.39,4.37,4.39,7200.0
2006-08-15 11:30:00,4.39,4.39,4.38,4.38,16400.0,4.39,4.39,4.38,4.38,16400.0
2006-08-15 11:35:00,4.38,4.38,4.36,4.36,25200.0,4.38,4.38,4.36,4.36,25200.0
2006-08-15 11:40:00,4.36,4.36,4.36,4.36,60400.0,4.36,4.36,4.36,4.36,60400.0
2006-08-15 11:45:00,4.35,4.36,4.35,4.35,13200.0,4.35,4.36,4.35,4.35,13200.0
2006-08-15 11:50:00,4.36,4.37,4.34,4.34,128000.0,4.36,4.37,4.34,4.34,128000.0
2006-08-15 11:55:00,4.34,4.35,4.34,4.34,23600.0,4.34,4.35,4.34,4.34,23600.0
2006-08-15 12:00:00,4.34,4.34,4.33,4.34,9600.0,4.34,4.34,4.33,4.34,9600.0
2006-08-15 12:05:00,4.34,4.34,4.34,4.34,5200.0,4.34,4.34,4.34,4.34,5200.0
2006-08-15 12:10:00,4.34,4.34,4.34,4.34,76800.0,4.34,4.34,4.34,4.34,76800.0
2006-08-15 12:15:00,4.34,4.35,4.34,4.35,52000.0,4.34,4.35,4.34,4.35,52000.0
2006-08-15 12:20:00,4.35,4.36,4.35,4.36,239200.0,4.35,4.36,4.35,4.36,239200.0
2006-08-15 12:25:00,4.36,4.36,4.35,4.36,144400.0,4.36,4.36,4.35,4.36,144400.0
2006-08-15 12:30:00,4.36,4.36,4.36,4.36,11200.0,4.36,4.36,4.36,4.36,11200.0
2006-08-15 12:35:00,4.36,4.36,4.35,4.36,6400.0,4.36,4.36,4.35,4.36,6400.0
2006-08-15 12:40:00,4.36,4.36,4.35,4.35,108000.0,4.36,4.36,4.35,4.35,108000.0
2006-08-15 12:45:00,4.36,4.36,4.35,4.36,3600.0,4.36,4.36,4.35,4.36,3600.0
2006-08-15 12:50:00,4.36,4.36,4.35,4.36,14800.0,4.36,4.36,4.35,4.36,14800.0
2006-08-15 12:55:00,4.36,4.36,4.35,4.36,9600.0,4.36,4.36,4.35,4.36,9600.0
2006-08-15 13:00:00,4.36,4.36,4.34,4.34,14400.0,4.36,4.36,4.34,4.34,14400.0
2006-08-15 13:05:00,4.35,4.35,4.34,4.34,16800.0,4.35,4.35,4.34,4.34,16800.0
2006-08-15 13:10:00,4.34,4.34,4.33,4.33,15200.0,4.34,4.34,4.33,4.33,15200.0
2006-08-15 13:15:00,4.33,4.33,4.32,4.32,9200.0,4.33,4.33,4.32,4.32,9200.0
2006-08-15 13:20:00,4.33,4.34,4.33,4.34,29200.0,4.33,4.34,4.33,4.34,29200.0
2006-08-15 13:25:00,4.34,4.34,4.32,4.32,24800.0,4.34,4.34,4.32,4.32,24800.0
2006-08-15 13:30:00,4.32,4.32,4.31,4.32,22400.0,4.32,4.32,4.31,4.32,22400.0
2006-08-15 13:35:00,4.31,4.32,4.31,4.31,31600.0,4.31,4.32,4.31,4.31,31600.0
2006-08-15 13:40:00,4.31,4.32,4.31,4.32,26400.0,4.31,4.32,4.31,4.32,26400.0
2006-08-15 13:45:00,4.32,4.32,4.31,4.31,13600.0,4.32,4.32,4.31,4.31,13600.0
2006-08-15 13:50:00,4.31,4.31,4.31,4.31,10400.0,4.31,4.31,4.31,4.31,10400.0
2006-08-15 13:55:00,4.31,4.32,4.31,4.32,22000.0,4.31,4.32,4.31,4.32,22000.0
2006-08-15 14:00:00,4.32,4.32,4.31,4.31,82400.0,4.32,4.32,4.31,4.31,82400.0
2006-08-15 14:05:00,4.31,4.31,4.31,4.31,26800.0,4.31,4.31,4.31,4.31,26800.0
2006-08-15 14:10:00,4.31,4.32,4.31,4.31,34800.0,4.31,4.32,4.31,4.31,34800.0
2006-08-15 14:15:00,4.31,4.31,4.31,4.31,20000.0,4.31,4.31,4.31,4.31,20000.0
2006-08-15 14:20:00,4.31,4.31,4.31,4.31,17600.0,4.31,4.31,4.31,4.31,17600.0
2006-08-15 14:25:00,4.31,4.32,4.31,4.31,8400.0,4.31,4.32,4.31,4.31,8400.0
2006-08-15 14:30:00,4.31,4.31,4.3,4.31,28000.0,4.31,4.31,4.3,4.31,28000.0
2006-08-15 14:35:00,4.31,4.31,4.31,4.31,18000.0,4.31,4.31,4.31,4.31,18000.0
2006-08-15 14:40:00,4.31,4.33,4.31,4.33,156800.0,4.31,4.33,4.31,4.33,156800.0
2006-08-15 14:45:00,4.33,4.34,4.33,4.34,62400.0,4.33,4.34,4.33,4.34,62400.0
2006-08-15 14:50:00,4.34,4.34,4.33,4.33,20800.0,4.34,4.34,4.33,4.33,20800.0
2006-08-15 14:55:00,4.33,4.33,4.33,4.33,24000.0,4.33,4.33,4.33,4.33,24000.0
2006-08-15 15:00:00,4.33,4.33,4.33,4.33,14400.0,4.33,4.33,4.33,4.33,14400.0
2006-08-15 15:05:00,4.33,4.33,4.31,4.32,88800.0,4.33,4.33,4.31,4.32,88800.0
2006-08-15 15:10:00,4.31,4.32,4.31,4.32,58800.0,4.31,4.32,4.31,4.32,58800.0
2006-08-15 15:15:00,4.32,4.33,4.32,4.33,22800.0,4.32,4.33,4.32,4.33,22800.0
2006-08-15 15:20:00,4.33,4.33,4.32,4.32,23200.0,4.33,4.33,4.32,4.32,23200.0
2006-08-15 15:25:00,4.32,4.33,4.32,4.32,26000.0,4.32,4.33,4.32,4.32,26000.0
2006-08-15 15:30:00,4.32,4.32,4.32,4.32,23600.0,4.32,4.32,4.32,4.32,23600.0
2006-08-15 15:35:00,4.32,4.32,4.32,4.32,24400.0,4.32,4.32,4.32,4.32,24400.0
2006-08-15 15:40:00,4.32,4.32,4.31,4.32,92000.0,4.32,4.32,4.31,4.32,92000.0
2006-08-15 15:45:00,4.32,4.32,4.31,4.31,101200.0,4.32,4.32,4.31,4.31,101200.0
2006-08-15 15:50:00,4.31,4.31,4.31,4.31,216800.0,4.31,4.31,4.31,4.31,216800.0
2006-08-15 15:55:00,4.31,4.31,4.3,4.3,256000.0,4.31,4.31,4.3,4.3,256000.0
2006-08-16 09:30:00,4.34,4.35,4.32,4.35,22400.0,4.34,4.35,4.32,4.35,22400.0
2006-08-16 09:35:00,4.35,4.37,4.33,4.37,34000.0,4.35,4.37,4.33,4.37,34000.0
2006-08-16 09:40:00,4.37,4.38,4.35,4.35,67600.0,4.37,4.38,4.35,4.35,67600.0
2006-08-16 09:45:00,4.35,4.36,4.35,4.36,63200.0,4.35,4.36,4.35,4.36,63200.0
2006-08-16 09:50:00,4.37,4.37,4.35,4.35,57600.0,4.37,4.37,4.35,4.35,57600.0
2006-08-16 09:55:00,4.35,4.36,4.34,4.35,12400.0,4.35,4.36,4.34,4.35,12400.0
2006-08-16 10:00:00,4.35,4.36,4.34,4.35,33200.0,4.35,4.36,4.34,4.35,33200.0
2006-08-16 10:05:00,4.36,4.36,4.33,4.34,56000.0,4.36,4.36,4.33,4.34,56000.0
2006-08-16 10:10:00,4.34,4.34,4.33,4.33,31600.0,4.34,4.34,4.33,4.33,31600.0
2006-08-16 10:15:00,4.33,4.33,4.33,4.33,21600.0,4.33,4.33,4.33,4.33,21600.0
2006-08-16 10:20:00,4.33,4.33,4.32,4.32,47600.0,4.33,4.33,4.32,4.32,47600.0
2006-08-16 10:25:00,4.32,4.32,4.32,4.32,44000.0,4.32,4.32,4.32,4.32,44000.0
2006-08-16 10:30:00,4.32,4.33,4.32,4.33,98800.0,4.32,4.33,4.32,4.33,98800.0
2006-08-16 10:35:00,4.34,4.34,4.33,4.33,22000.0,4.34,4.34,4.33,4.33,22000.0
2006-08-16 10:40:00,4.33,4.35,4.33,4.35,38800.0,4.33,4.35,4.33,4.35,38800.0
2006-08-16 10:45:00,4.35,4.35,4.34,4.34,13600.0,4.35,4.35,4.34,4.34,13600.0
2006-08-16 10:50:00,4.35,4.35,4.35,4.35,48000.0,4.35,4.35,4.35,4.35,48000.0
2006-08-16 10:55:00,4.35,4.35,4.35,4.35,22800.0,4.35,4.35,4.35,4.35,22800.0
2006-08-16 11:00:00,4.35,4.36,4.35,4.36,125200.0,4.35,4.36,4.35,4.36,125200.0
2006-08-16 11:05:00,4.36,4.39,4.36,4.39,169600.0,4.36,4.39,4.36,4.39,169600.0
2006-08-16 11:10:00,4.39,4.39,4.36,4.37,86400.0,4.39,4.39,4.36,4.37,86400.0
2006-08-16 11:15:00,4.36,4.36,4.35,4.35,158400.0,4.36,4.36,4.35,4.35,158400.0
2006-08-16 11:20:00,4.35,4.36,4.35,4.35,68800.0,4.35,4.36,4.35,4.35,68800.0
2006-08-16 11:25:00,4.35,4.37,4.35,4.37,19600.0,4.35,4.37,4.35,4.37,19600.0
2006-08-16 11:30:00,4.37,4.37,4.36,4.37,22800.0,4.37,4.37,4.36,4.37,22800.0
2006-08-16 11:35:00,4.37,4.37,4.36,4.36,46400.0,4.37,4.37,4.36,4.36,46400.0
2006-08-16 11:40:00,4.36,4.37,4.36,4.37,19600.0,4.36,4.37,4.36,4.37,19600.0
2006-08-16 11:45:00,4.37,4.37,4.36,4.36,54400.0,4.37,4.37,4.36,4.36,54400.0
2006-08-16 11:50:00,4.36,4.37,4.36,4.36,28800.0,4.36,4.37,4.36,4.36,28800.0
2006-08-16 11:55:00,4.36,4.36,4.36,4.36,6800.0,4.36,4.36,4.36,4.36,6800.0
2006-08-16 12:00:00,4.36,4.36,4.35,4.35,98400.0,4.36,4.36,4.35,4.35,98400.0
2006-08-16 12:05:00,4.35,4.36,4.35,4.36,5600.0,4.35,4.36,4.35,4.36,5600.0
2006-08-16 12:10:00,4.36,4.36,4.36,4.36,8000.0,4.36,4.36,4.36,4.36,8000.0
2006-08-16 12:15:00,4.36,4.36,4.36,4.36,15600.0,4.36,4.36,4.36,4.36,15600.0
2006-08-16 12:20:00,4.36,4.36,4.36,4.36,32400.0,4.36,4.36,4.36,4.36,32400.0
2006-08-16 12:25:00,4.36,4.37,4.36,4.37,32000.0,4.36,4.37,4.36,4.37,32000.0
2006-08-16 12:30:00,4.36,4.36,4.36,4.36,13600.0,4.36,4.36,4.36,4.36,13600.0
2006-08-16 12:35:00,4.36,4.36,4.36,4.36,10800.0,4.36,4.36,4.36,4.36,10800.0
2006-08-16 12:40:00,4.36,4.36,4.36,4.36,16000.0,4.36,4.36,4.36,4.36,16000.0
2006-08-16 12:45:00,4.36,4.36,4.36,4.36,22000.0,4.36,4.36,4.36,4.36,22000.0
2006-08-16 12:50:00,4.36,4.36,4.36,4.36,7200.0,4.36,4.36,4.36,4.36,7200.0
2006-08-16 12:55:00,4.36,4.36,4.36,4.36,9200.0,4.36,4.36,4.36,4.36,9200.0
2006-08-16 13:00:00,4.36,4.36,4.36,4.36,14400.0,4.36,4.36,4.36,4.36,14400.0
2006-08-16 13:05:00,4.36,4.36,4.35,4.36,72000.0,4.36,4.36,4.35,4.36,72000.0
2006-08-16 13:10:00,4.35,4.36,4.35,4.36,21200.0,4.35,4.36,4.35,4.36,21200.0
2006-08-16 13:15:00,4.35,4.36,4.35,4.36,34400.0,4.35,4.36,4.35,4.36,34400.0
2006-08-16 13:20:00,4.36,4.36,4.35,4.36,15600.0,4.36,4.36,4.35,4.36,15600.0
2006-08-16 13:25:00,4.36,4.36,4.35,4.36,38400.0,4.36,4.36,4.35,4.36,38400.0
2006-08-16 13:30:00,4.36,4.36,4.36,4.36,13600.0,4.36,4.36,4.36,4.36,13600.0
2006-08-16 13:35:00,4.36,4.37,4.36,4.37,41200.0,4.36,4.37,4.36,4.37,41200.0
2006-08-16 13:40:00,4.37,4.37,4.36,4.36,15200.0,4.37,4.37,4.36,4.36,15200.0
2006-08-16 13:45:00,4.36,4.37,4.36,4.37,16000.0,4.36,4.37,4.36,4.37,16000.0
2006-08-16 13:50:00,4.37,4.37,4.36,4.36,24400.0,4.37,4.37,4.36,4.36,24400.0
2006-08-16 13:55:00,4.36,4.37,4.36,4.37,10400.0,4.36,4.37,4.36,4.37,10400.0
2006-08-16 14:00:00,4.37,4.37,4.37,4.37,13200.0,4.37,4.37,4.37,4.37,13200.0
2006-08-16 14:05:00,4.37,4.37,4.37,4.37,60000.0,4.37,4.37,4.37,4.37,60000.0
2006-08-16 14:10:00,4.37,4.38,4.37,4.38,32000.0,4.37,4.38,4.37,4.38,32000.0
2006-08-16 14:15:00,4.38,4.38,4.38,4.38,26400.0,4.38,4.38,4.38,4.38,26400.0
2006-08-16 14:20:00,4.38,4.4,4.37,4.4,131200.0,4.38,4.4,4.37,4.4,131200.0
2006-08-16 14:25:00,4.4,4.4,4.39,4.39,139200.0,4.4,4.4,4.39,4.39,139200.0
2006-08-16 14:30:00,4.39,4.42,4.39,4.41,42800.0,4.39,4.42,4.39,4.41,42800.0
2006-08-16 14:35:00,4.41,4.41,4.41,4.41,8800.0,4.41,4.41,4.41,4.41,8800.0
2006-08-16 14:40:00,4.41,4.42,4.41,4.42,25200.0,4.41,4.42,4.41,4.42,25200.0
2006-08-16 14:45:00,4.41,4.42,4.4,4.4,24400.0,4.41,4.42,4.4,4.4,24400.0
2006-08-16 14:50:00,4.41,4.42,4.4,4.4,50400.0,4.41,4.42,4.4,4.4,50400.0
2006-08-16 14:55:00,4.4,4.41,4.4,4.4,41200.0,4.4,4.41,4.4,4.4,41200.0
2006-08-16 15:00:00,4.41,4.41,4.39,4.39,20400.0,4.41,4.41,4.39,4.39,20400.0
2006-08-16 15:05:00,4.39,4.39,4.39,4.39,81600.0,4.39,4.39,4.39,4.39,81600.0
2006-08-16 15:10:00,4.4,4.4,4.39,4.4,40000.0,4.4,4.4,4.39,4.4,40000.0
2006-08-16 15:15:00,4.4,4.4,4.4,4.4,12000.0,4.4,4.4,4.4,4.4,12000.0
2006-08-16 15:20:00,4.4,4.41,4.4,4.41,61200.0,4.4,4.41,4.4,4.41,61200.0
2006-08-16 15:25:00,4.41,4.42,4.4,4.41,64000.0,4.41,4.42,4.4,4.41,64000.0
2006-08-16 15:30:00,4.41,4.42,4.41,4.42,90800.0,4.41,4.42,4.41,4.42,90800.0
2006-08-16 15:35:00,4.42,4.43,4.41,4.41,103200.0,4.42,4.43,4.41,4.41,103200.0
2006-08-16 15:40:00,4.42,4.42,4.41,4.41,73600.0,4.42,4.42,4.41,4.41,73600.0
2006-08-16 15:45:00,4.41,4.41,4.4,4.4,32400.0,4.41,4.41,4.4,4.4,32400.0
2006-08-16 15:50:00,4.4,4.41,4.4,4.41,656000.0,4.4,4.41,4.4,4.41,656000.0
2006-08-16 15:55:00,4.41,4.41,4.41,4.41,268000.0,4.41,4.41,4.41,4.41,268000.0
2006-08-17 09:30:00,4.4,4.41,4.4,4.41,6000.0,4.4,4.41,4.4,4.41,6000.0
2006-08-17 09:35:00,4.4,4.45,4.4,4.43,26000.0,4.4,4.45,4.4,4.43,26000.0
2006-08-17 09:40:00,4.42,4.45,4.42,4.45,17200.0,4.42,4.45,4.42,4.45,17200.0
2006-08-17 09:45:00,4.47,4.47,4.44,4.45,34400.0,4.47,4.47,4.44,4.45,34400.0
2006-08-17 09:50:00,4.45,4.46,4.45,4.46,18800.0,4.45,4.46,4.45,4.46,18800.0
2006-08-17 09:55:00,4.46,4.51,4.45,4.5,30800.0,4.46,4.51,4.45,4.5,30800.0
2006-08-17 10:00:00,4.5,4.5,4.47,4.48,37200.0,4.5,4.5,4.47,4.48,37200.0
2006-08-17 10:05:00,4.49,4.51,4.49,4.5,26000.0,4.49,4.51,4.49,4.5,26000.0
2006-08-17 10:10:00,4.49,4.5,4.49,4.5,40400.0,4.49,4.5,4.49,4.5,40400.0
2006-08-17 10:15:00,4.49,4.49,4.47,4.48,18400.0,4.49,4.49,4.47,4.48,18400.0
2006-08-17 10:20:00,4.47,4.48,4.47,4.48,16000.0,4.47,4.48,4.47,4.48,16000.0
2006-08-17 10:25:00,4.48,4.48,4.47,4.47,24800.0,4.48,4.48,4.47,4.47,24800.0
2006-08-17 10:30:00,4.47,4.48,4.47,4.48,25600.0,4.47,4.48,4.47,4.48,25600.0
2006-08-17 10:35:00,4.48,4.48,4.47,4.47,13200.0,4.48,4.48,4.47,4.47,13200.0
2006-08-17 10:40:00,4.47,4.48,4.47,4.48,18400.0,4.47,4.48,4.47,4.48,18400.0
2006-08-17 10:45:00,4.48,4.48,4.48,4.48,8800.0,4.48,4.48,4.48,4.48,8800.0
2006-08-17 10:50:00,4.48,4.48,4.48,4.48,17200.0,4.48,4.48,4.48,4.48,17200.0
2006-08-17 10:55:00,4.48,4.49,4.47,4.48,27200.0,4.48,4.49,4.47,4.48,27200.0
2006-08-17 11:00:00,4.48,4.48,4.47,4.48,7200.0,4.48,4.48,4.47,4.48,7200.0
2006-08-17 11:05:00,4.48,4.48,4.48,4.48,36000.0,4.48,4.48,4.48,4.48,36000.0
2006-08-17 11:10:00,4.48,4.48,4.48,4.48,22400.0,4.48,4.48,4.48,4.48,22400.0
2006-08-17 11:15:00,4.48,4.49,4.48,4.49,52800.0,4.48,4.49,4.48,4.49,52800.0
2006-08-17 11:20:00,4.49,4.49,4.49,4.49,9600.0,4.49,4.49,4.49,4.49,9600.0
2006-08-17 11:25:00,4.49,4.49,4.49,4.49,5600.0,4.49,4.49,4.49,4.49,5600.0
2006-08-17 11:30:00,4.49,4.49,4.49,4.49,44800.0,4.49,4.49,4.49,4.49,44800.0
2006-08-17 11:35:00,4.49,4.49,4.49,4.49,14400.0,4.49,4.49,4.49,4.49,14400.0
2006-08-17 11:40:00,4.49,4.49,4.48,4.48,40000.0,4.49,4.49,4.48,4.48,40000.0
2006-08-17 11:45:00,4.48,4.48,4.48,4.48,16800.0,4.48,4.48,4.48,4.48,16800.0
2006-08-17 11:50:00,4.48,4.48,4.47,4.48,21600.0,4.48,4.48,4.47,4.48,21600.0
2006-08-17 11:55:00,4.48,4.49,4.48,4.49,10400.0,4.48,4.49,4.48,4.49,10400.0
2006-08-17 12:00:00,4.48,4.49,4.48,4.48,3600.0,4.48,4.49,4.48,4.48,3600.0
2006-08-17 12:05:00,4.48,4.48,4.48,4.48,37200.0,4.48,4.48,4.48,4.48,37200.0
2006-08-17 12:10:00,4.48,4.49,4.48,4.49,122800.0,4.48,4.49,4.48,4.49,122800.0
2006-08-17 12:15:00,4.49,4.49,4.47,4.48,206000.0,4.49,4.49,4.47,4.48,206000.0
2006-08-17 12:20:00,4.48,4.49,4.47,4.48,154000.0,4.48,4.49,4.47,4.48,154000.0
2006-08-17 12:25:00,4.48,4.48,4.48,4.48,21600.0,4.48,4.48,4.48,4.48,21600.0
2006-08-17 12:30:00,4.48,4.48,4.48,4.48,23600.0,4.48,4.48,4.48,4.48,23600.0
2006-08-17 12:35:00,4.48,4.48,4.48,4.48,41600.0,4.48,4.48,4.48,4.48,41600.0
2006-08-17 12:40:00,4.48,4.48,4.48,4.48,22000.0,4.48,4.48,4.48,4.48,22000.0
2006-08-17 12:45:00,4.48,4.49,4.48,4.49,106400.0,4.48,4.49,4.48,4.49,106400.0
2006-08-17 12:50:00,4.49,4.49,4.49,4.49,86400.0,4.49,4.49,4.49,4.49,86400.0
2006-08-17 12:55:00,4.49,4.49,4.48,4.48,68800.0,4.49,4.49,4.48,4.48,68800.0
2006-08-17 13:00:00,4.48,4.5,4.48,4.49,173200.0,4.48,4.5,4.48,4.49,173200.0
2006-08-17 13:05:00,4.49,4.5,4.49,4.49,102800.0,4.49,4.5,4.49,4.49,102800.0
2006-08-17 13:10:00,4.5,4.5,4.49,4.5,17200.0,4.5,4.5,4.49,4.5,17200.0
2006-08-17 13:15:00,4.5,4.5,4.5,4.5,32000.0,4.5,4.5,4.5,4.5,32000.0
2006-08-17 13:20:00,4.5,4.51,4.5,4.51,129200.0,4.5,4.51,4.5,4.51,129200.0
2006-08-17 13:25:00,4.51,4.51,4.5,4.51,6800.0,4.51,4.51,4.5,4.51,6800.0
2006-08-17 13:30:00,4.51,4.51,4.5,4.51,36000.0,4.51,4.51,4.5,4.51,36000.0
2006-08-17 13:35:00,4.51,4.52,4.51,4.52,41600.0,4.51,4.52,4.51,4.52,41600.0
2006-08-17 13:40:00,4.51,4.52,4.51,4.51,18000.0,4.51,4.52,4.51,4.51,18000.0
2006-08-17 13:45:00,4.51,4.52,4.51,4.52,56400.0,4.51,4.52,4.51,4.52,56400.0
2006-08-17 13:50:00,4.52,4.53,4.52,4.52,33600.0,4.52,4.53,4.52,4.52,33600.0
2006-08-17 13:55:00,4.53,4.53,4.52,4.52,29600.0,4.53,4.53,4.52,4.52,29600.0
2006-08-17 14:00:00,4.52,4.52,4.51,4.51,58000.0,4.52,4.52,4.51,4.51,58000.0
2006-08-17 14:05:00,4.51,4.52,4.51,4.52,90000.0,4.51,4.52,4.51,4.52,90000.0
2006-08-17 14:10:00,4.52,4.52,4.51,4.52,56400.0,4.52,4.52,4.51,4.52,56400.0
2006-08-17 14:15:00,4.52,4.52,4.51,4.51,55600.0,4.52,4.52,4.51,4.51,55600.0
2006-08-17 14:20:00,4.5,4.51,4.5,4.51,258400.0,4.5,4.51,4.5,4.51,258400.0
2006-08-17 14:25:00,4.51,4.51,4.5,4.51,497600.0,4.51,4.51,4.5,4.51,497600.0
2006-08-17 14:30:00,4.51,4.51,4.51,4.51,11600.0,4.51,4.51,4.51,4.51,11600.0
2006-08-17 14:35:00,4.51,4.51,4.51,4.51,41600.0,4.51,4.51,4.51,4.51,41600.0
2006-08-17 14:40:00,4.51,4.51,4.51,4.51,9600.0,4.51,4.51,4.51,4.51,9600.0
2006-08-17 14:45:00,4.51,4.51,4.49,4.5,275600.0,4.51,4.51,4.49,4.5,275600.0
2006-08-17 14:50:00,4.5,4.5,4.5,4.5,175600.0,4.5,4.5,4.5,4.5,175600.0
2006-08-17 14:55:00,4.5,4.5,4.5,4.5,13200.0,4.5,4.5,4.5,4.5,13200.0
2006-08-17 15:00:00,4.5,4.5,4.5,4.5,15200.0,4.5,4.5,4.5,4.5,15200.0
2006-08-17 15:05:00,4.5,4.51,4.5,4.51,34800.0,4.5,4.51,4.5,4.51,34800.0
2006-08-17 15:10:00,4.51,4.51,4.51,4.51,20800.0,4.51,4.51,4.51,4.51,20800.0
2006-08-17 15:15:00,4.51,4.51,4.5,4.5,20000.0,4.51,4.51,4.5,4.5,20000.0
2006-08-17 15:20:00,4.5,4.5,4.49,4.5,25200.0,4.5,4.5,4.49,4.5,25200.0
2006-08-17 15:25:00,4.5,4.5,4.49,4.5,18000.0,4.5,4.5,4.49,4.5,18000.0
2006-08-17 15:30:00,4.5,4.5,4.49,4.5,20000.0,4.5,4.5,4.49,4.5,20000.0
2006-08-17 15:35:00,4.5,4.5,4.49,4.5,34000.0,4.5,4.5,4.49,4.5,34000.0
2006-08-17 15:40:00,4.5,4.5,4.49,4.49,37200.0,4.5,4.5,4.49,4.49,37200.0
2006-08-17 15:45:00,4.49,4.5,4.48,4.49,60400.0,4.49,4.5,4.48,4.49,60400.0
2006-08-17 15:50:00,4.49,4.49,4.48,4.48,59600.0,4.49,4.49,4.48,4.48,59600.0
2006-08-17 15:55:00,4.48,4.48,4.48,4.48,92400.0,4.48,4.48,4.48,4.48,92400.0
2006-08-18 09:30:00,4.51,4.52,4.51,4.52,70000.0,4.51,4.52,4.51,4.52,70000.0
2006-08-18 09:35:00,4.51,4.54,4.51,4.52,313600.0,4.51,4.54,4.51,4.52,313600.0
2006-08-18 09:40:00,4.52,4.53,4.51,4.51,16000.0,4.52,4.53,4.51,4.51,16000.0
2006-08-18 09:45:00,4.51,4.51,4.5,4.5,98800.0,4.51,4.51,4.5,4.5,98800.0
2006-08-18 09:50:00,4.5,4.5,4.5,4.5,216400.0,4.5,4.5,4.5,4.5,216400.0
2006-08-18 09:55:00,4.5,4.53,4.5,4.5,116000.0,4.5,4.53,4.5,4.5,116000.0
2006-08-18 10:00:00,4.5,4.52,4.5,4.5,89600.0,4.5,4.52,4.5,4.5,89600.0
2006-08-18 10:05:00,4.51,4.51,4.5,4.5,192400.0,4.51,4.51,4.5,4.5,192400.0
2006-08-18 10:10:00,4.5,4.5,4.5,4.5,152400.0,4.5,4.5,4.5,4.5,152400.0
2006-08-18 10:15:00,4.5,4.5,4.5,4.5,51200.0,4.5,4.5,4.5,4.5,51200.0
2006-08-18 10:20:00,4.51,4.51,4.5,4.51,53200.0,4.51,4.51,4.5,4.51,53200.0
2006-08-18 10:25:00,4.51,4.51,4.49,4.49,48800.0,4.51,4.51,4.49,4.49,48800.0
2006-08-18 10:30:00,4.49,4.49,4.46,4.46,37600.0,4.49,4.49,4.46,4.46,37600.0
2006-08-18 10:35:00,4.46,4.47,4.46,4.47,10400.0,4.46,4.47,4.46,4.47,10400.0
2006-08-18 10:40:00,4.47,4.51,4.47,4.51,18800.0,4.47,4.51,4.47,4.51,18800.0
2006-08-18 10:45:00,4.51,4.51,4.51,4.51,1200.0,4.51,4.51,4.51,4.51,1200.0
2006-08-18 10:50:00,4.51,4.51,4.5,4.5,10400.0,4.51,4.51,4.5,4.5,10400.0
2006-08-18 10:55:00,4.5,4.5,4.49,4.5,9200.0,4.5,4.5,4.49,4.5,9200.0
2006-08-18 11:00:00,4.5,4.5,4.5,4.5,66800.0,4.5,4.5,4.5,4.5,66800.0
2006-08-18 11:05:00,4.5,4.5,4.5,4.5,55200.0,4.5,4.5,4.5,4.5,55200.0
2006-08-18 11:10:00,4.5,4.5,4.5,4.5,30400.0,4.5,4.5,4.5,4.5,30400.0
2006-08-18 11:15:00,4.5,4.51,4.5,4.51,29200.0,4.5,4.51,4.5,4.51,29200.0
2006-08-18 11:20:00,4.51,4.51,4.5,4.51,16400.0,4.51,4.51,4.5,4.51,16400.0
2006-08-18 11:25:00,4.51,4.51,4.51,4.51,2000.0,4.51,4.51,4.51,4.51,2000.0
2006-08-18 11:30:00,4.51,4.51,4.5,4.5,19600.0,4.51,4.51,4.5,4.5,19600.0
2006-08-18 11:35:00,4.51,4.51,4.51,4.51,5200.0,4.51,4.51,4.51,4.51,5200.0
2006-08-18 11:40:00,4.51,4.51,4.51,4.51,13600.0,4.51,4.51,4.51,4.51,13600.0
2006-08-18 11:45:00,4.51,4.52,4.5,4.5,35200.0,4.51,4.52,4.5,4.5,35200.0
2006-08-18 11:50:00,4.51,4.51,4.51,4.51,7200.0,4.51,4.51,4.51,4.51,7200.0
2006-08-18 11:55:00,4.52,4.53,4.52,4.53,4800.0,4.52,4.53,4.52,4.53,4800.0
2006-08-18 12:00:00,4.52,4.53,4.52,4.52,15600.0,4.52,4.53,4.52,4.52,15600.0
2006-08-18 12:05:00,4.53,4.53,4.52,4.53,20800.0,4.53,4.53,4.52,4.53,20800.0
2006-08-18 12:10:00,4.53,4.54,4.52,4.54,88400.0,4.53,4.54,4.52,4.54,88400.0
2006-08-18 12:15:00,4.54,4.56,4.54,4.56,45200.0,4.54,4.56,4.54,4.56,45200.0
2006-08-18 12:20:00,4.56,4.56,4.56,4.56,28800.0,4.56,4.56,4.56,4.56,28800.0
2006-08-18 12:25:00,4.56,4.57,4.56,4.57,31200.0,4.56,4.57,4.56,4.57,31200.0
2006-08-18 12:30:00,4.57,4.57,4.56,4.56,26800.0,4.57,4.57,4.56,4.56,26800.0
2006-08-18 12:35:00,4.56,4.56,4.55,4.56,16800.0,4.56,4.56,4.55,4.56,16800.0
2006-08-18 12:40:00,4.56,4.56,4.56,4.56,22400.0,4.56,4.56,4.56,4.56,22400.0
2006-08-18 12:45:00,4.56,4.56,4.55,4.56,55600.0,4.56,4.56,4.55,4.56,55600.0
2006-08-18 12:50:00,4.56,4.56,4.55,4.56,20400.0,4.56,4.56,4.55,4.56,20400.0
2006-08-18 12:55:00,4.56,4.56,4.56,4.56,6000.0,4.56,4.56,4.56,4.56,6000.0
2006-08-18 13:00:00,4.56,4.56,4.54,4.54,10800.0,4.56,4.56,4.54,4.54,10800.0
2006-08-18 13:05:00,4.54,4.54,4.54,4.54,2400.0,4.54,4.54,4.54,4.54,2400.0
2006-08-18 13:10:00,4.54,4.55,4.54,4.55,19600.0,4.54,4.55,4.54,4.55,19600.0
2006-08-18 13:15:00,4.55,4.55,4.55,4.55,2000.0,4.55,4.55,4.55,4.55,2000.0
2006-08-18 13:20:00,4.55,4.56,4.55,4.56,12800.0,4.55,4.56,4.55,4.56,12800.0
2006-08-18 13:25:00,4.56,4.56,4.53,4.53,12800.0,4.56,4.56,4.53,4.53,12800.0
2006-08-18 13:30:00,4.54,4.56,4.54,4.56,9600.0,4.54,4.56,4.54,4.56,9600.0
2006-08-18 13:35:00,4.56,4.56,4.56,4.56,18400.0,4.56,4.56,4.56,4.56,18400.0
2006-08-18 13:40:00,4.56,4.57,4.54,4.55,23200.0,4.56,4.57,4.54,4.55,23200.0
2006-08-18 13:45:00,4.54,4.54,4.52,4.52,12000.0,4.54,4.54,4.52,4.52,12000.0
2006-08-18 13:50:00,4.53,4.55,4.53,4.55,35600.0,4.53,4.55,4.53,4.55,35600.0
2006-08-18 13:55:00,4.54,4.55,4.54,4.55,10000.0,4.54,4.55,4.54,4.55,10000.0
2006-08-18 14:00:00,4.53,4.54,4.53,4.53,3200.0,4.53,4.54,4.53,4.53,3200.0
2006-08-18 14:05:00,4.53,4.53,4.52,4.52,29200.0,4.53,4.53,4.52,4.52,29200.0
2006-08-18 14:10:00,4.52,4.53,4.52,4.53,18400.0,4.52,4.53,4.52,4.53,18400.0
2006-08-18 14:15:00,4.53,4.54,4.53,4.53,26000.0,4.53,4.54,4.53,4.53,26000.0
2006-08-18 14:20:00,4.53,4.53,4.53,4.53,35200.0,4.53,4.53,4.53,4.53,35200.0
2006-08-18 14:25:00,4.53,4.53,4.52,4.52,15600.0,4.53,4.53,4.52,4.52,15600.0
2006-08-18 14:30:00,4.52,4.53,4.52,4.53,22400.0,4.52,4.53,4.52,4.53,22400.0
2006-08-18 14:35:00,4.52,4.53,4.52,4.53,81200.0,4.52,4.53,4.52,4.53,81200.0
2006-08-18 14:40:00,4.53,4.53,4.52,4.53,42400.0,4.53,4.53,4.52,4.53,42400.0
2006-08-18 14:45:00,4.52,4.53,4.52,4.52,45600.0,4.52,4.53,4.52,4.52,45600.0
2006-08-18 14:50:00,4.52,4.52,4.5,4.5,34400.0,4.52,4.52,4.5,4.5,34400.0
2006-08-18 14:55:00,4.5,4.52,4.5,4.52,861600.0,4.5,4.52,4.5,4.52,861600.0
2006-08-18 15:00:00,4.52,4.52,4.51,4.51,14400.0,4.52,4.52,4.51,4.51,14400.0
2006-08-18 15:05:00,4.52,4.52,4.51,4.52,47200.0,4.52,4.52,4.51,4.52,47200.0
2006-08-18 15:10:00,4.52,4.52,4.52,4.52,30000.0,4.52,4.52,4.52,4.52,30000.0
2006-08-18 15:15:00,4.52,4.52,4.52,4.52,21600.0,4.52,4.52,4.52,4.52,21600.0
2006-08-18 15:20:00,4.52,4.52,4.51,4.51,46000.0,4.52,4.52,4.51,4.51,46000.0
2006-08-18 15:25:00,4.51,4.52,4.51,4.52,125600.0,4.51,4.52,4.51,4.52,125600.0
2006-08-18 15:30:00,4.52,4.53,4.52,4.53,35600.0,4.52,4.53,4.52,4.53,35600.0
2006-08-18 15:35:00,4.53,4.53,4.53,4.53,18800.0,4.53,4.53,4.53,4.53,18800.0
2006-08-18 15:40:00,4.53,4.54,4.53,4.54,31200.0,4.53,4.54,4.53,4.54,31200.0
2006-08-18 15:45:00,4.54,4.54,4.53,4.53,238800.0,4.54,4.54,4.53,4.53,238800.0
2006-08-18 15:50:00,4.53,4.54,4.53,4.53,84400.0,4.53,4.54,4.53,4.53,84400.0
2006-08-18 15:55:00,4.53,4.53,4.51,4.51,163600.0,4.53,4.53,4.51,4.51,163600.0
2006-08-21 09:30:00,4.5,4.52,4.48,4.51,1446000.0,4.5,4.52,4.48,4.51,1446000.0
2006-08-21 09:35:00,4.51,4.51,4.5,4.51,47600.0,4.51,4.51,4.5,4.51,47600.0
2006-08-21 09:40:00,4.51,4.51,4.5,4.5,52000.0,4.51,4.51,4.5,4.5,52000.0
2006-08-21 09:45:00,4.5,4.5,4.5,4.5,86000.0,4.5,4.5,4.5,4.5,86000.0
2006-08-21 09:50:00,4.5,4.5,4.5,4.5,68400.0,4.5,4.5,4.5,4.5,68400.0
2006-08-21 09:55:00,4.5,4.5,4.49,4.49,50000.0,4.5,4.5,4.49,4.49,50000.0
2006-08-21 10:00:00,4.49,4.49,4.45,4.48,102000.0,4.49,4.49,4.45,4.48,102000.0
2006-08-21 10:05:00,4.48,4.48,4.48,4.48,48400.0,4.48,4.48,4.48,4.48,48400.0
2006-08-21 10:10:00,4.48,4.5,4.47,4.48,50400.0,4.48,4.5,4.47,4.48,50400.0
2006-08-21 10:15:00,4.48,4.5,4.48,4.5,300800.0,4.48,4.5,4.48,4.5,300800.0
2006-08-21 10:20:00,4.5,4.51,4.5,4.5,49600.0,4.5,4.51,4.5,4.5,49600.0
2006-08-21 10:25:00,4.5,4.5,4.49,4.49,85200.0,4.5,4.5,4.49,4.49,85200.0
2006-08-21 10:30:00,4.49,4.49,4.48,4.48,136400.0,4.49,4.49,4.48,4.48,136400.0
2006-08-21 10:35:00,4.48,4.48,4.48,4.48,36000.0,4.48,4.48,4.48,4.48,36000.0
2006-08-21 10:40:00,4.48,4.49,4.47,4.48,110400.0,4.48,4.49,4.47,4.48,110400.0
2006-08-21 10:45:00,4.48,4.48,4.47,4.48,54400.0,4.48,4.48,4.47,4.48,54400.0
2006-08-21 10:50:00,4.48,4.49,4.47,4.48,96000.0,4.48,4.49,4.47,4.48,96000.0
2006-08-21 10:55:00,4.48,4.48,4.47,4.47,73200.0,4.48,4.48,4.47,4.47,73200.0
2006-08-21 11:00:00,4.47,4.48,4.47,4.47,106000.0,4.47,4.48,4.47,4.47,106000.0
2006-08-21 11:05:00,4.47,4.48,4.47,4.47,23200.0,4.47,4.48,4.47,4.47,23200.0
2006-08-21 11:10:00,4.47,4.47,4.46,4.46,36400.0,4.47,4.47,4.46,4.46,36400.0
2006-08-21 11:15:00,4.46,4.47,4.46,4.47,23600.0,4.46,4.47,4.46,4.47,23600.0
2006-08-21 11:20:00,4.47,4.47,4.47,4.47,15600.0,4.47,4.47,4.47,4.47,15600.0
2006-08-21 11:25:00,4.47,4.47,4.47,4.47,18400.0,4.47,4.47,4.47,4.47,18400.0
2006-08-21 11:30:00,4.47,4.47,4.45,4.45,46800.0,4.47,4.47,4.45,4.45,46800.0
2006-08-21 11:35:00,4.46,4.46,4.45,4.45,50800.0,4.46,4.46,4.45,4.45,50800.0
2006-08-21 11:40:00,4.45,4.46,4.45,4.45,62000.0,4.45,4.46,4.45,4.45,62000.0
2006-08-21 11:45:00,4.45,4.45,4.45,4.45,52000.0,4.45,4.45,4.45,4.45,52000.0
2006-08-21 11:50:00,4.45,4.46,4.45,4.45,50400.0,4.45,4.46,4.45,4.45,50400.0
2006-08-21 11:55:00,4.45,4.45,4.45,4.45,55200.0,4.45,4.45,4.45,4.45,55200.0
2006-08-21 12:00:00,4.44,4.44,4.43,4.43,32400.0,4.44,4.44,4.43,4.43,32400.0
2006-08-21 12:05:00,4.43,4.44,4.43,4.44,25600.0,4.43,4.44,4.43,4.44,25600.0
2006-08-21 12:10:00,4.45,4.45,4.45,4.45,4000.0,4.45,4.45,4.45,4.45,4000.0
2006-08-21 12:15:00,4.45,4.45,4.45,4.45,10800.0,4.45,4.45,4.45,4.45,10800.0
2006-08-21 12:20:00,4.45,4.45,4.45,4.45,11600.0,4.45,4.45,4.45,4.45,11600.0
2006-08-21 12:25:00,4.45,4.45,4.45,4.45,3200.0,4.45,4.45,4.45,4.45,3200.0
2006-08-21 12:30:00,4.45,4.45,4.45,4.45,4800.0,4.45,4.45,4.45,4.45,4800.0
2006-08-21 12:35:00,4.45,4.45,4.45,4.45,8800.0,4.45,4.45,4.45,4.45,8800.0
2006-08-21 12:40:00,4.45,4.45,4.45,4.45,15600.0,4.45,4.45,4.45,4.45,15600.0
2006-08-21 12:45:00,4.45,4.45,4.45,4.45,21200.0,4.45,4.45,4.45,4.45,21200.0
2006-08-21 12:50:00,4.45,4.45,4.45,4.45,14000.0,4.45,4.45,4.45,4.45,14000.0
2006-08-21 12:55:00,4.45,4.45,4.45,4.45,24000.0,4.45,4.45,4.45,4.45,24000.0
2006-08-21 13:00:00,4.45,4.45,4.45,4.45,33200.0,4.45,4.45,4.45,4.45,33200.0
2006-08-21 13:05:00,4.45,4.46,4.45,4.45,26800.0,4.45,4.46,4.45,4.45,26800.0
2006-08-21 13:10:00,4.46,4.46,4.45,4.45,36800.0,4.46,4.46,4.45,4.45,36800.0
2006-08-21 13:15:00,4.45,4.45,4.45,4.45,20400.0,4.45,4.45,4.45,4.45,20400.0
2006-08-21 13:20:00,4.45,4.45,4.45,4.45,29600.0,4.45,4.45,4.45,4.45,29600.0
2006-08-21 13:25:00,4.45,4.45,4.45,4.45,5600.0,4.45,4.45,4.45,4.45,5600.0
2006-08-21 13:30:00,4.44,4.45,4.43,4.45,24000.0,4.44,4.45,4.43,4.45,24000.0
2006-08-21 13:35:00,4.45,4.45,4.45,4.45,10000.0,4.45,4.45,4.45,4.45,10000.0
2006-08-21 13:40:00,4.45,4.45,4.44,4.45,56400.0,4.45,4.45,4.44,4.45,56400.0
2006-08-21 13:45:00,4.45,4.45,4.44,4.45,6800.0,4.45,4.45,4.44,4.45,6800.0
2006-08-21 13:50:00,4.44,4.44,4.44,4.44,31200.0,4.44,4.44,4.44,4.44,31200.0
2006-08-21 13:55:00,4.44,4.45,4.44,4.45,24800.0,4.44,4.45,4.44,4.45,24800.0
2006-08-21 14:00:00,4.45,4.45,4.45,4.45,22400.0,4.45,4.45,4.45,4.45,22400.0
2006-08-21 14:05:00,4.45,4.45,4.45,4.45,19600.0,4.45,4.45,4.45,4.45,19600.0
2006-08-21 14:10:00,4.45,4.45,4.44,4.45,14000.0,4.45,4.45,4.44,4.45,14000.0
2006-08-21 14:15:00,4.44,4.45,4.43,4.45,96000.0,4.44,4.45,4.43,4.45,96000.0
2006-08-21 14:20:00,4.46,4.46,4.45,4.45,42400.0,4.46,4.46,4.45,4.45,42400.0
2006-08-21 14:25:00,4.46,4.46,4.45,4.46,11200.0,4.46,4.46,4.45,4.46,11200.0
2006-08-21 14:30:00,4.46,4.46,4.45,4.46,12800.0,4.46,4.46,4.45,4.46,12800.0
2006-08-21 14:35:00,4.46,4.47,4.46,4.47,8800.0,4.46,4.47,4.46,4.47,8800.0
2006-08-21 14:40:00,4.47,4.47,4.46,4.46,56400.0,4.47,4.47,4.46,4.46,56400.0
2006-08-21 14:45:00,4.46,4.46,4.46,4.46,26800.0,4.46,4.46,4.46,4.46,26800.0
2006-08-21 14:50:00,4.46,4.48,4.46,4.47,29600.0,4.46,4.48,4.46,4.47,29600.0
2006-08-21 14:55:00,4.47,4.47,4.46,4.47,10400.0,4.47,4.47,4.46,4.47,10400.0
2006-08-21 15:00:00,4.47,4.47,4.46,4.46,18400.0,4.47,4.47,4.46,4.46,18400.0
2006-08-21 15:05:00,4.47,4.47,4.47,4.47,18800.0,4.47,4.47,4.47,4.47,18800.0
2006-08-21 15:10:00,4.47,4.47,4.47,4.47,12400.0,4.47,4.47,4.47,4.47,12400.0
2006-08-21 15:15:00,4.47,4.47,4.46,4.47,25200.0,4.47,4.47,4.46,4.47,25200.0
2006-08-21 15:20:00,4.47,4.47,4.46,4.47,13200.0,4.47,4.47,4.46,4.47,13200.0
2006-08-21 15:25:00,4.47,4.47,4.45,4.45,16800.0,4.47,4.47,4.45,4.45,16800.0
2006-08-21 15:30:00,4.46,4.48,4.46,4.48,44400.0,4.46,4.48,4.46,4.48,44400.0
2006-08-21 15:35:00,4.48,4.48,4.47,4.48,36800.0,4.48,4.48,4.47,4.48,36800.0
2006-08-21 15:40:00,4.48,4.48,4.47,4.48,118800.0,4.48,4.48,4.47,4.48,118800.0
2006-08-21 15:45:00,4.48,4.5,4.48,4.48,78000.0,4.48,4.5,4.48,4.48,78000.0
2006-08-21 15:50:00,4.48,4.48,4.47,4.47,42800.0,4.48,4.48,4.47,4.47,42800.0
2006-08-21 15:55:00,4.48,4.48,4.47,4.48,30000.0,4.48,4.48,4.47,4.48,30000.0
2006-08-22 09:30:00,4.48,4.48,4.45,4.47,98400.0,4.48,4.48,4.45,4.47,98400.0
2006-08-22 09:35:00,4.47,4.49,4.47,4.48,102400.0,4.47,4.49,4.47,4.48,102400.0
2006-08-22 09:40:00,4.48,4.5,4.47,4.5,31600.0,4.48,4.5,4.47,4.5,31600.0
2006-08-22 09:45:00,4.5,4.5,4.48,4.48,26400.0,4.5,4.5,4.48,4.48,26400.0
2006-08-22 09:50:00,4.48,4.48,4.48,4.48,63600.0,4.48,4.48,4.48,4.48,63600.0
2006-08-22 09:55:00,4.48,4.48,4.47,4.48,37200.0,4.48,4.48,4.47,4.48,37200.0
2006-08-22 10:00:00,4.47,4.48,4.47,4.47,40800.0,4.47,4.48,4.47,4.47,40800.0
2006-08-22 10:05:00,4.47,4.48,4.46,4.46,14000.0,4.47,4.48,4.46,4.46,14000.0
2006-08-22 10:10:00,4.46,4.47,4.46,4.46,8400.0,4.46,4.47,4.46,4.46,8400.0
2006-08-22 10:15:00,4.46,4.48,4.46,4.48,18800.0,4.46,4.48,4.46,4.48,18800.0
2006-08-22 10:20:00,4.48,4.48,4.47,4.48,16000.0,4.48,4.48,4.47,4.48,16000.0
2006-08-22 10:25:00,4.48,4.48,4.47,4.48,88000.0,4.48,4.48,4.47,4.48,88000.0
2006-08-22 10:30:00,4.48,4.49,4.48,4.49,32400.0,4.48,4.49,4.48,4.49,32400.0
2006-08-22 10:35:00,4.49,4.49,4.48,4.49,31600.0,4.49,4.49,4.48,4.49,31600.0
2006-08-22 10:40:00,4.49,4.49,4.48,4.49,10400.0,4.49,4.49,4.48,4.49,10400.0
2006-08-22 10:45:00,4.49,4.49,4.48,4.49,5600.0,4.49,4.49,4.48,4.49,5600.0
2006-08-22 10:50:00,4.49,4.49,4.48,4.48,30800.0,4.49,4.49,4.48,4.48,30800.0
2006-08-22 10:55:00,4.48,4.49,4.48,4.48,12800.0,4.48,4.49,4.48,4.48,12800.0
2006-08-22 11:00:00,4.48,4.48,4.48,4.48,14000.0,4.48,4.48,4.48,4.48,14000.0
2006-08-22 11:05:00,4.48,4.48,4.48,4.48,3600.0,4.48,4.48,4.48,4.48,3600.0
2006-08-22 11:10:00,4.48,4.48,4.48,4.48,2000.0,4.48,4.48,4.48,4.48,2000.0
2006-08-22 11:15:00,4.48,4.48,4.48,4.48,12000.0,4.48,4.48,4.48,4.48,12000.0
2006-08-22 11:20:00,4.48,4.48,4.48,4.48,36000.0,4.48,4.48,4.48,4.48,36000.0
2006-08-22 11:25:00,4.48,4.48,4.48,4.48,114400.0,4.48,4.48,4.48,4.48,114400.0
2006-08-22 11:30:00,4.48,4.48,4.48,4.48,18400.0,4.48,4.48,4.48,4.48,18400.0
2006-08-22 11:35:00,4.48,4.5,4.48,4.5,273600.0,4.48,4.5,4.48,4.5,273600.0
2006-08-22 11:40:00,4.5,4.5,4.49,4.49,24400.0,4.5,4.5,4.49,4.49,24400.0
2006-08-22 11:45:00,4.49,4.49,4.49,4.49,6800.0,4.49,4.49,4.49,4.49,6800.0
2006-08-22 11:50:00,4.49,4.49,4.49,4.49,6800.0,4.49,4.49,4.49,4.49,6800.0
2006-08-22 11:55:00,4.49,4.49,4.48,4.49,30800.0,4.49,4.49,4.48,4.49,30800.0
2006-08-22 12:00:00,4.49,4.49,4.48,4.49,25200.0,4.49,4.49,4.48,4.49,25200.0
2006-08-22 12:05:00,4.49,4.49,4.49,4.49,22000.0,4.49,4.49,4.49,4.49,22000.0
2006-08-22 12:10:00,4.49,4.5,4.49,4.5,25600.0,4.49,4.5,4.49,4.5,25600.0
2006-08-22 12:15:00,4.5,4.5,4.49,4.5,7600.0,4.5,4.5,4.49,4.5,7600.0
2006-08-22 12:20:00,4.5,4.5,4.5,4.5,20000.0,4.5,4.5,4.5,4.5,20000.0
2006-08-22 12:25:00,4.5,4.5,4.49,4.49,10000.0,4.5,4.5,4.49,4.49,10000.0
2006-08-22 12:30:00,4.49,4.49,4.49,4.49,6400.0,4.49,4.49,4.49,4.49,6400.0
2006-08-22 12:35:00,4.49,4.5,4.49,4.5,6800.0,4.49,4.5,4.49,4.5,6800.0
2006-08-22 12:40:00,4.49,4.51,4.49,4.5,34800.0,4.49,4.51,4.49,4.5,34800.0
2006-08-22 12:45:00,4.5,4.5,4.49,4.5,14800.0,4.5,4.5,4.49,4.5,14800.0
2006-08-22 12:50:00,4.5,4.5,4.5,4.5,55200.0,4.5,4.5,4.5,4.5,55200.0
2006-08-22 12:55:00,4.5,4.51,4.5,4.51,4800.0,4.5,4.51,4.5,4.51,4800.0
2006-08-22 13:00:00,4.51,4.51,4.51,4.51,2400.0,4.51,4.51,4.51,4.51,2400.0
2006-08-22 13:05:00,4.5,4.5,4.49,4.49,7600.0,4.5,4.5,4.49,4.49,7600.0
2006-08-22 13:10:00,4.5,4.5,4.49,4.5,18400.0,4.5,4.5,4.49,4.5,18400.0
2006-08-22 13:15:00,4.5,4.5,4.49,4.5,8000.0,4.5,4.5,4.49,4.5,8000.0
2006-08-22 13:20:00,4.5,4.5,4.48,4.48,9200.0,4.5,4.5,4.48,4.48,9200.0
2006-08-22 13:25:00,4.49,4.49,4.49,4.49,8000.0,4.49,4.49,4.49,4.49,8000.0
2006-08-22 13:30:00,4.49,4.49,4.49,4.49,12400.0,4.49,4.49,4.49,4.49,12400.0
2006-08-22 13:35:00,4.49,4.5,4.49,4.5,23600.0,4.49,4.5,4.49,4.5,23600.0
2006-08-22 13:40:00,4.49,4.49,4.48,4.49,9200.0,4.49,4.49,4.48,4.49,9200.0
2006-08-22 13:45:00,4.48,4.49,4.48,4.48,14400.0,4.48,4.49,4.48,4.48,14400.0
2006-08-22 13:50:00,4.49,4.49,4.48,4.49,2400.0,4.49,4.49,4.48,4.49,2400.0
2006-08-22 13:55:00,4.49,4.49,4.49,4.49,8400.0,4.49,4.49,4.49,4.49,8400.0
2006-08-22 14:00:00,4.48,4.49,4.48,4.48,20000.0,4.48,4.49,4.48,4.48,20000.0
2006-08-22 14:05:00,4.48,4.48,4.48,4.48,15600.0,4.48,4.48,4.48,4.48,15600.0
2006-08-22 14:10:00,4.48,4.48,4.48,4.48,36000.0,4.48,4.48,4.48,4.48,36000.0
2006-08-22 14:15:00,4.48,4.48,4.48,4.48,44400.0,4.48,4.48,4.48,4.48,44400.0
2006-08-22 14:20:00,4.48,4.49,4.48,4.48,13200.0,4.48,4.49,4.48,4.48,13200.0
2006-08-22 14:25:00,4.48,4.48,4.48,4.48,2000.0,4.48,4.48,4.48,4.48,2000.0
2006-08-22 14:30:00,4.48,4.5,4.48,4.5,176800.0,4.48,4.5,4.48,4.5,176800.0
2006-08-22 14:35:00,4.5,4.5,4.49,4.5,4400.0,4.5,4.5,4.49,4.5,4400.0
2006-08-22 14:40:00,4.5,4.5,4.49,4.5,9600.0,4.5,4.5,4.49,4.5,9600.0
2006-08-22 14:45:00,4.5,4.5,4.49,4.5,10400.0,4.5,4.5,4.49,4.5,10400.0
2006-08-22 14:50:00,4.5,4.5,4.5,4.5,4400.0,4.5,4.5,4.5,4.5,4400.0
2006-08-22 14:55:00,4.5,4.5,4.5,4.5,13200.0,4.5,4.5,4.5,4.5,13200.0
2006-08-22 15:00:00,4.5,4.5,4.49,4.49,15200.0,4.5,4.5,4.49,4.49,15200.0
2006-08-22 15:05:00,4.49,4.49,4.49,4.49,24800.0,4.49,4.49,4.49,4.49,24800.0
2006-08-22 15:10:00,4.49,4.5,4.49,4.5,29200.0,4.49,4.5,4.49,4.5,29200.0
2006-08-22 15:15:00,4.5,4.5,4.49,4.5,5200.0,4.5,4.5,4.49,4.5,5200.0
2006-08-22 15:20:00,4.5,4.5,4.49,4.49,14800.0,4.5,4.5,4.49,4.49,14800.0
2006-08-22 15:25:00,4.49,4.49,4.48,4.48,16000.0,4.49,4.49,4.48,4.48,16000.0
2006-08-22 15:30:00,4.48,4.48,4.48,4.48,8000.0,4.48,4.48,4.48,4.48,8000.0
2006-08-22 15:35:00,4.48,4.48,4.48,4.48,5600.0,4.48,4.48,4.48,4.48,5600.0
2006-08-22 15:40:00,4.48,4.48,4.48,4.48,36400.0,4.48,4.48,4.48,4.48,36400.0
2006-08-22 15:45:00,4.48,4.48,4.48,4.48,9600.0,4.48,4.48,4.48,4.48,9600.0
2006-08-22 15:50:00,4.48,4.48,4.48,4.48,16800.0,4.48,4.48,4.48,4.48,16800.0
2006-08-22 15:55:00,4.48,4.49,4.48,4.48,101600.0,4.48,4.49,4.48,4.48,101600.0
2006-08-23 09:30:00,4.48,4.5,4.48,4.5,88000.0,4.48,4.5,4.48,4.5,88000.0
2006-08-23 09:35:00,4.5,4.51,4.49,4.51,181600.0,4.5,4.51,4.49,4.51,181600.0
2006-08-23 09:40:00,4.51,4.53,4.51,4.53,24400.0,4.51,4.53,4.51,4.53,24400.0
2006-08-23 09:45:00,4.53,4.53,4.51,4.51,21200.0,4.53,4.53,4.51,4.51,21200.0
2006-08-23 09:50:00,4.51,4.52,4.51,4.52,33600.0,4.51,4.52,4.51,4.52,33600.0
2006-08-23 09:55:00,4.52,4.52,4.5,4.51,34400.0,4.52,4.52,4.5,4.51,34400.0
2006-08-23 10:00:00,4.51,4.51,4.5,4.5,31600.0,4.51,4.51,4.5,4.5,31600.0
2006-08-23 10:05:00,4.5,4.5,4.48,4.48,10400.0,4.5,4.5,4.48,4.48,10400.0
2006-08-23 10:10:00,4.48,4.51,4.48,4.51,30800.0,4.48,4.51,4.48,4.51,30800.0
2006-08-23 10:15:00,4.5,4.5,4.49,4.49,47600.0,4.5,4.5,4.49,4.49,47600.0
2006-08-23 10:20:00,4.49,4.5,4.49,4.49,10400.0,4.49,4.5,4.49,4.49,10400.0
2006-08-23 10:25:00,4.49,4.5,4.48,4.5,26400.0,4.49,4.5,4.48,4.5,26400.0
2006-08-23 10:30:00,4.5,4.5,4.48,4.49,5200.0,4.5,4.5,4.48,4.49,5200.0
2006-08-23 10:35:00,4.5,4.5,4.48,4.49,15600.0,4.5,4.5,4.48,4.49,15600.0
2006-08-23 10:40:00,4.49,4.5,4.49,4.49,14000.0,4.49,4.5,4.49,4.49,14000.0
2006-08-23 10:45:00,4.49,4.5,4.48,4.49,8800.0,4.49,4.5,4.48,4.49,8800.0
2006-08-23 10:50:00,4.49,4.49,4.48,4.48,4000.0,4.49,4.49,4.48,4.48,4000.0
2006-08-23 10:55:00,4.48,4.48,4.46,4.46,22400.0,4.48,4.48,4.46,4.46,22400.0
2006-08-23 11:00:00,4.46,4.46,4.46,4.46,13600.0,4.46,4.46,4.46,4.46,13600.0
2006-08-23 11:05:00,4.46,4.47,4.46,4.46,51600.0,4.46,4.47,4.46,4.46,51600.0
2006-08-23 11:10:00,4.47,4.47,4.45,4.45,17200.0,4.47,4.47,4.45,4.45,17200.0
2006-08-23 11:15:00,4.45,4.45,4.43,4.43,45600.0,4.45,4.45,4.43,4.43,45600.0
2006-08-23 11:20:00,4.44,4.49,4.44,4.48,39600.0,4.44,4.49,4.44,4.48,39600.0
2006-08-23 11:25:00,4.49,4.49,4.48,4.49,10800.0,4.49,4.49,4.48,4.49,10800.0
2006-08-23 11:30:00,4.49,4.49,4.49,4.49,10000.0,4.49,4.49,4.49,4.49,10000.0
2006-08-23 11:35:00,4.49,4.49,4.48,4.48,20800.0,4.49,4.49,4.48,4.48,20800.0
2006-08-23 11:40:00,4.48,4.49,4.48,4.49,13600.0,4.48,4.49,4.48,4.49,13600.0
2006-08-23 11:45:00,4.49,4.49,4.48,4.49,7600.0,4.49,4.49,4.48,4.49,7600.0
2006-08-23 11:50:00,4.49,4.49,4.48,4.49,8800.0,4.49,4.49,4.48,4.49,8800.0
2006-08-23 11:55:00,4.49,4.49,4.49,4.49,8800.0,4.49,4.49,4.49,4.49,8800.0
2006-08-23 12:00:00,4.49,4.49,4.49,4.49,3600.0,4.49,4.49,4.49,4.49,3600.0
2006-08-23 12:05:00,4.49,4.49,4.49,4.49,4800.0,4.49,4.49,4.49,4.49,4800.0
2006-08-23 12:10:00,4.49,4.49,4.49,4.49,21600.0,4.49,4.49,4.49,4.49,21600.0
2006-08-23 12:15:00,4.48,4.48,4.48,4.48,9200.0,4.48,4.48,4.48,4.48,9200.0
2006-08-23 12:20:00,4.48,4.48,4.47,4.48,14800.0,4.48,4.48,4.47,4.48,14800.0
2006-08-23 12:25:00,4.48,4.48,4.48,4.48,6400.0,4.48,4.48,4.48,4.48,6400.0
2006-08-23 12:30:00,4.48,4.48,4.48,4.48,4000.0,4.48,4.48,4.48,4.48,4000.0
2006-08-23 12:35:00,4.48,4.48,4.48,4.48,3200.0,4.48,4.48,4.48,4.48,3200.0
2006-08-23 12:40:00,4.48,4.49,4.48,4.49,24800.0,4.48,4.49,4.48,4.49,24800.0
2006-08-23 12:45:00,4.49,4.49,4.49,4.49,2800.0,4.49,4.49,4.49,4.49,2800.0
2006-08-23 12:50:00,4.49,4.49,4.49,4.49,53600.0,4.49,4.49,4.49,4.49,53600.0
2006-08-23 12:55:00,4.49,4.49,4.49,4.49,12400.0,4.49,4.49,4.49,4.49,12400.0
2006-08-23 13:00:00,4.49,4.49,4.49,4.49,10800.0,4.49,4.49,4.49,4.49,10800.0
2006-08-23 13:05:00,4.49,4.49,4.46,4.46,39200.0,4.49,4.49,4.46,4.46,39200.0
2006-08-23 13:10:00,4.46,4.47,4.46,4.47,13600.0,4.46,4.47,4.46,4.47,13600.0
2006-08-23 13:15:00,4.47,4.47,4.47,4.47,1600.0,4.47,4.47,4.47,4.47,1600.0
2006-08-23 13:20:00,4.47,4.47,4.47,4.47,3200.0,4.47,4.47,4.47,4.47,3200.0
2006-08-23 13:25:00,4.47,4.47,4.47,4.47,6400.0,4.47,4.47,4.47,4.47,6400.0
2006-08-23 13:30:00,4.47,4.47,4.47,4.47,3600.0,4.47,4.47,4.47,4.47,3600.0
2006-08-23 13:35:00,4.47,4.47,4.46,4.46,24000.0,4.47,4.47,4.46,4.46,24000.0
2006-08-23 13:40:00,4.46,4.46,4.45,4.45,8000.0,4.46,4.46,4.45,4.45,8000.0
2006-08-23 13:45:00,4.45,4.45,4.44,4.44,8000.0,4.45,4.45,4.44,4.44,8000.0
2006-08-23 13:50:00,4.44,4.45,4.44,4.45,33600.0,4.44,4.45,4.44,4.45,33600.0
2006-08-23 13:55:00,4.44,4.45,4.44,4.45,8800.0,4.44,4.45,4.44,4.45,8800.0
2006-08-23 14:00:00,4.44,4.45,4.44,4.45,34800.0,4.44,4.45,4.44,4.45,34800.0
2006-08-23 14:05:00,4.44,4.45,4.44,4.45,4800.0,4.44,4.45,4.44,4.45,4800.0
2006-08-23 14:10:00,4.44,4.45,4.44,4.44,45200.0,4.44,4.45,4.44,4.44,45200.0
2006-08-23 14:15:00,4.44,4.45,4.44,4.45,30000.0,4.44,4.45,4.44,4.45,30000.0
2006-08-23 14:20:00,4.44,4.45,4.44,4.44,6800.0,4.44,4.45,4.44,4.44,6800.0
2006-08-23 14:25:00,4.44,4.45,4.44,4.44,27600.0,4.44,4.45,4.44,4.44,27600.0
2006-08-23 14:30:00,4.44,4.45,4.44,4.44,118400.0,4.44,4.45,4.44,4.44,118400.0
2006-08-23 14:35:00,4.44,4.45,4.44,4.44,42800.0,4.44,4.45,4.44,4.44,42800.0
2006-08-23 14:40:00,4.44,4.44,4.44,4.44,120000.0,4.44,4.44,4.44,4.44,120000.0
2006-08-23 14:45:00,4.44,4.46,4.44,4.46,71600.0,4.44,4.46,4.44,4.46,71600.0
2006-08-23 14:50:00,4.46,4.48,4.46,4.47,14400.0,4.46,4.48,4.46,4.47,14400.0
2006-08-23 14:55:00,4.48,4.48,4.46,4.46,23600.0,4.48,4.48,4.46,4.46,23600.0
2006-08-23 15:00:00,4.47,4.47,4.47,4.47,8000.0,4.47,4.47,4.47,4.47,8000.0
2006-08-23 15:05:00,4.47,4.48,4.47,4.48,11600.0,4.47,4.48,4.47,4.48,11600.0
2006-08-23 15:10:00,4.48,4.48,4.47,4.47,6400.0,4.48,4.48,4.47,4.47,6400.0
2006-08-23 15:15:00,4.47,4.47,4.46,4.46,38400.0,4.47,4.47,4.46,4.46,38400.0
2006-08-23 15:20:00,4.45,4.46,4.45,4.45,10400.0,4.45,4.46,4.45,4.45,10400.0
2006-08-23 15:25:00,4.45,4.45,4.45,4.45,13600.0,4.45,4.45,4.45,4.45,13600.0
2006-08-23 15:30:00,4.45,4.45,4.45,4.45,5600.0,4.45,4.45,4.45,4.45,5600.0
2006-08-23 15:35:00,4.45,4.45,4.45,4.45,6800.0,4.45,4.45,4.45,4.45,6800.0
2006-08-23 15:40:00,4.45,4.45,4.45,4.45,5200.0,4.45,4.45,4.45,4.45,5200.0
2006-08-23 15:45:00,4.45,4.45,4.44,4.45,20000.0,4.45,4.45,4.44,4.45,20000.0
2006-08-23 15:50:00,4.45,4.45,4.44,4.45,73600.0,4.45,4.45,4.44,4.45,73600.0
2006-08-23 15:55:00,4.45,4.45,4.44,4.45,48000.0,4.45,4.45,4.44,4.45,48000.0
2006-08-24 09:30:00,4.47,4.47,4.4,4.43,42000.0,4.47,4.47,4.4,4.43,42000.0
2006-08-24 09:35:00,4.43,4.47,4.43,4.46,30000.0,4.43,4.47,4.43,4.46,30000.0
2006-08-24 09:40:00,4.46,4.47,4.45,4.47,30000.0,4.46,4.47,4.45,4.47,30000.0
2006-08-24 09:45:00,4.47,4.47,4.46,4.46,27200.0,4.47,4.47,4.46,4.46,27200.0
2006-08-24 09:50:00,4.47,4.47,4.46,4.47,44400.0,4.47,4.47,4.46,4.47,44400.0
2006-08-24 09:55:00,4.47,4.48,4.46,4.48,42800.0,4.47,4.48,4.46,4.48,42800.0
2006-08-24 10:00:00,4.48,4.48,4.47,4.47,41600.0,4.48,4.48,4.47,4.47,41600.0
2006-08-24 10:05:00,4.47,4.47,4.46,4.47,72400.0,4.47,4.47,4.46,4.47,72400.0
2006-08-24 10:10:00,4.47,4.48,4.47,4.47,25200.0,4.47,4.48,4.47,4.47,25200.0
2006-08-24 10:15:00,4.47,4.49,4.47,4.47,69200.0,4.47,4.49,4.47,4.47,69200.0
2006-08-24 10:20:00,4.48,4.48,4.46,4.47,24800.0,4.48,4.48,4.46,4.47,24800.0
2006-08-24 10:25:00,4.47,4.47,4.45,4.46,19600.0,4.47,4.47,4.45,4.46,19600.0
2006-08-24 10:30:00,4.46,4.46,4.45,4.45,5200.0,4.46,4.46,4.45,4.45,5200.0
2006-08-24 10:35:00,4.46,4.46,4.45,4.45,13600.0,4.46,4.46,4.45,4.45,13600.0
2006-08-24 10:40:00,4.45,4.46,4.45,4.45,16000.0,4.45,4.46,4.45,4.45,16000.0
2006-08-24 10:45:00,4.46,4.46,4.45,4.46,7600.0,4.46,4.46,4.45,4.46,7600.0
2006-08-24 10:50:00,4.46,4.47,4.46,4.46,18400.0,4.46,4.47,4.46,4.46,18400.0
2006-08-24 10:55:00,4.47,4.47,4.46,4.47,26400.0,4.47,4.47,4.46,4.47,26400.0
2006-08-24 11:00:00,4.47,4.47,4.46,4.46,7200.0,4.47,4.47,4.46,4.46,7200.0
2006-08-24 11:05:00,4.47,4.47,4.46,4.46,23200.0,4.47,4.47,4.46,4.46,23200.0
2006-08-24 11:10:00,4.46,4.46,4.45,4.46,10000.0,4.46,4.46,4.45,4.46,10000.0
2006-08-24 11:15:00,4.45,4.45,4.45,4.45,68400.0,4.45,4.45,4.45,4.45,68400.0
2006-08-24 11:20:00,4.45,4.45,4.45,4.45,2800.0,4.45,4.45,4.45,4.45,2800.0
2006-08-24 11:25:00,4.45,4.46,4.45,4.46,91200.0,4.45,4.46,4.45,4.46,91200.0
2006-08-24 11:30:00,4.46,4.46,4.46,4.46,30400.0,4.46,4.46,4.46,4.46,30400.0
2006-08-24 11:35:00,4.46,4.46,4.46,4.46,4800.0,4.46,4.46,4.46,4.46,4800.0
2006-08-24 11:40:00,4.46,4.46,4.46,4.46,3200.0,4.46,4.46,4.46,4.46,3200.0
2006-08-24 11:45:00,4.46,4.46,4.45,4.46,23200.0,4.46,4.46,4.45,4.46,23200.0
2006-08-24 11:50:00,4.46,4.46,4.45,4.45,2400.0,4.46,4.46,4.45,4.45,2400.0
2006-08-24 11:55:00,4.46,4.46,4.46,4.46,5600.0,4.46,4.46,4.46,4.46,5600.0
2006-08-24 12:00:00,4.46,4.46,4.46,4.46,10400.0,4.46,4.46,4.46,4.46,10400.0
2006-08-24 12:05:00,4.45,4.46,4.45,4.46,27200.0,4.45,4.46,4.45,4.46,27200.0
2006-08-24 12:10:00,4.45,4.46,4.45,4.45,14800.0,4.45,4.46,4.45,4.45,14800.0
2006-08-24 12:15:00,4.46,4.46,4.46,4.46,9600.0,4.46,4.46,4.46,4.46,9600.0
2006-08-24 12:20:00,4.46,4.46,4.46,4.46,8800.0,4.46,4.46,4.46,4.46,8800.0
2006-08-24 12:25:00,4.46,4.46,4.46,4.46,10000.0,4.46,4.46,4.46,4.46,10000.0
2006-08-24 12:30:00,4.46,4.46,4.46,4.46,10400.0,4.46,4.46,4.46,4.46,10400.0
2006-08-24 12:35:00,4.46,4.46,4.45,4.46,6000.0,4.46,4.46,4.45,4.46,6000.0
2006-08-24 12:40:00,4.46,4.46,4.46,4.46,5200.0,4.46,4.46,4.46,4.46,5200.0
2006-08-24 12:45:00,4.46,4.46,4.46,4.46,4000.0,4.46,4.46,4.46,4.46,4000.0
2006-08-24 12:50:00,4.46,4.46,4.46,4.46,4800.0,4.46,4.46,4.46,4.46,4800.0
2006-08-24 12:55:00,4.46,4.46,4.46,4.46,19600.0,4.46,4.46,4.46,4.46,19600.0
2006-08-24 13:00:00,4.46,4.47,4.46,4.46,18000.0,4.46,4.47,4.46,4.46,18000.0
2006-08-24 13:05:00,4.46,4.46,4.46,4.46,10800.0,4.46,4.46,4.46,4.46,10800.0
2006-08-24 13:10:00,4.46,4.46,4.46,4.46,16400.0,4.46,4.46,4.46,4.46,16400.0
2006-08-24 13:15:00,4.46,4.46,4.46,4.46,2400.0,4.46,4.46,4.46,4.46,2400.0
2006-08-24 13:20:00,4.46,4.48,4.46,4.48,46400.0,4.46,4.48,4.46,4.48,46400.0
2006-08-24 13:25:00,4.47,4.47,4.47,4.47,14400.0,4.47,4.47,4.47,4.47,14400.0
2006-08-24 13:30:00,4.47,4.47,4.46,4.46,22400.0,4.47,4.47,4.46,4.46,22400.0
2006-08-24 13:35:00,4.47,4.47,4.45,4.45,19600.0,4.47,4.47,4.45,4.45,19600.0
2006-08-24 13:40:00,4.46,4.46,4.46,4.46,6000.0,4.46,4.46,4.46,4.46,6000.0
2006-08-24 13:45:00,4.46,4.47,4.46,4.46,20800.0,4.46,4.47,4.46,4.46,20800.0
2006-08-24 13:50:00,4.46,4.47,4.46,4.47,35600.0,4.46,4.47,4.46,4.47,35600.0
2006-08-24 13:55:00,4.47,4.47,4.47,4.47,22000.0,4.47,4.47,4.47,4.47,22000.0
2006-08-24 14:00:00,4.47,4.47,4.46,4.47,8800.0,4.47,4.47,4.46,4.47,8800.0
2006-08-24 14:05:00,4.46,4.47,4.46,4.47,59200.0,4.46,4.47,4.46,4.47,59200.0
2006-08-24 14:10:00,4.47,4.48,4.47,4.48,8800.0,4.47,4.48,4.47,4.48,8800.0
2006-08-24 14:15:00,4.47,4.48,4.47,4.47,54400.0,4.47,4.48,4.47,4.47,54400.0
2006-08-24 14:20:00,4.48,4.48,4.47,4.48,7600.0,4.48,4.48,4.47,4.48,7600.0
2006-08-24 14:25:00,4.47,4.47,4.47,4.47,12400.0,4.47,4.47,4.47,4.47,12400.0
2006-08-24 14:30:00,4.47,4.47,4.47,4.47,7600.0,4.47,4.47,4.47,4.47,7600.0
2006-08-24 14:35:00,4.47,4.48,4.47,4.48,20000.0,4.47,4.48,4.47,4.48,20000.0
2006-08-24 14:40:00,4.48,4.48,4.47,4.47,8000.0,4.48,4.48,4.47,4.47,8000.0
2006-08-24 14:45:00,4.46,4.47,4.46,4.46,10400.0,4.46,4.47,4.46,4.46,10400.0
2006-08-24 14:50:00,4.46,4.46,4.46,4.46,9200.0,4.46,4.46,4.46,4.46,9200.0
2006-08-24 14:55:00,4.46,4.46,4.46,4.46,8800.0,4.46,4.46,4.46,4.46,8800.0
2006-08-24 15:00:00,4.46,4.46,4.46,4.46,16000.0,4.46,4.46,4.46,4.46,16000.0
2006-08-24 15:05:00,4.46,4.47,4.45,4.46,27200.0,4.46,4.47,4.45,4.46,27200.0
2006-08-24 15:10:00,4.45,4.46,4.45,4.45,22800.0,4.45,4.46,4.45,4.45,22800.0
2006-08-24 15:15:00,4.45,4.45,4.45,4.45,91600.0,4.45,4.45,4.45,4.45,91600.0
2006-08-24 15:20:00,4.45,4.46,4.45,4.46,61200.0,4.45,4.46,4.45,4.46,61200.0
2006-08-24 15:25:00,4.47,4.47,4.46,4.47,43600.0,4.47,4.47,4.46,4.47,43600.0
2006-08-24 15:30:00,4.47,4.47,4.46,4.47,49600.0,4.47,4.47,4.46,4.47,49600.0
2006-08-24 15:35:00,4.47,4.47,4.47,4.47,30400.0,4.47,4.47,4.47,4.47,30400.0
2006-08-24 15:40:00,4.47,4.47,4.47,4.47,12800.0,4.47,4.47,4.47,4.47,12800.0
2006-08-24 15:45:00,4.47,4.47,4.47,4.47,16800.0,4.47,4.47,4.47,4.47,16800.0
2006-08-24 15:50:00,4.47,4.47,4.47,4.47,42800.0,4.47,4.47,4.47,4.47,42800.0
2006-08-24 15:55:00,4.47,4.47,4.46,4.47,39600.0,4.47,4.47,4.46,4.47,39600.0
2006-08-25 09:30:00,4.47,4.47,4.43,4.43,18400.0,4.47,4.47,4.43,4.43,18400.0
2006-08-25 09:35:00,4.46,4.46,4.46,4.46,15200.0,4.46,4.46,4.46,4.46,15200.0
2006-08-25 09:40:00,4.46,4.46,4.45,4.45,13600.0,4.46,4.46,4.45,4.45,13600.0
2006-08-25 09:45:00,4.46,4.47,4.45,4.45,14800.0,4.46,4.47,4.45,4.45,14800.0
2006-08-25 09:50:00,4.45,4.46,4.45,4.46,16000.0,4.45,4.46,4.45,4.46,16000.0
2006-08-25 09:55:00,4.46,4.47,4.46,4.47,54400.0,4.46,4.47,4.46,4.47,54400.0
2006-08-25 10:00:00,4.47,4.47,4.46,4.46,102800.0,4.47,4.47,4.46,4.46,102800.0
2006-08-25 10:05:00,4.46,4.47,4.45,4.45,86400.0,4.46,4.47,4.45,4.45,86400.0
2006-08-25 10:10:00,4.45,4.46,4.45,4.45,57600.0,4.45,4.46,4.45,4.45,57600.0
2006-08-25 10:15:00,4.46,4.46,4.45,4.45,72400.0,4.46,4.46,4.45,4.45,72400.0
2006-08-25 10:20:00,4.45,4.46,4.45,4.46,15600.0,4.45,4.46,4.45,4.46,15600.0
2006-08-25 10:25:00,4.46,4.46,4.45,4.45,22800.0,4.46,4.46,4.45,4.45,22800.0
2006-08-25 10:30:00,4.45,4.45,4.45,4.45,36800.0,4.45,4.45,4.45,4.45,36800.0
2006-08-25 10:35:00,4.45,4.45,4.45,4.45,178000.0,4.45,4.45,4.45,4.45,178000.0
2006-08-25 10:40:00,4.45,4.45,4.45,4.45,44800.0,4.45,4.45,4.45,4.45,44800.0
2006-08-25 10:45:00,4.45,4.45,4.45,4.45,90000.0,4.45,4.45,4.45,4.45,90000.0
2006-08-25 10:50:00,4.45,4.47,4.45,4.45,66000.0,4.45,4.47,4.45,4.45,66000.0
2006-08-25 10:55:00,4.45,4.46,4.45,4.45,55200.0,4.45,4.46,4.45,4.45,55200.0
2006-08-25 11:00:00,4.45,4.45,4.43,4.43,46800.0,4.45,4.45,4.43,4.43,46800.0
2006-08-25 11:05:00,4.43,4.44,4.43,4.44,16000.0,4.43,4.44,4.43,4.44,16000.0
2006-08-25 11:10:00,4.44,4.44,4.44,4.44,7600.0,4.44,4.44,4.44,4.44,7600.0
2006-08-25 11:15:00,4.44,4.44,4.43,4.43,18000.0,4.44,4.44,4.43,4.43,18000.0
2006-08-25 11:20:00,4.43,4.43,4.43,4.43,5600.0,4.43,4.43,4.43,4.43,5600.0
2006-08-25 11:25:00,4.43,4.44,4.43,4.43,4800.0,4.43,4.44,4.43,4.43,4800.0
2006-08-25 11:30:00,4.43,4.43,4.43,4.43,15200.0,4.43,4.43,4.43,4.43,15200.0
2006-08-25 11:35:00,4.43,4.43,4.42,4.42,22000.0,4.43,4.43,4.42,4.42,22000.0
2006-08-25 11:40:00,4.42,4.42,4.42,4.42,4800.0,4.42,4.42,4.42,4.42,4800.0
2006-08-25 11:45:00,4.41,4.41,4.4,4.41,22000.0,4.41,4.41,4.4,4.41,22000.0
2006-08-25 11:50:00,4.4,4.42,4.4,4.42,80800.0,4.4,4.42,4.4,4.42,80800.0
2006-08-25 11:55:00,4.42,4.42,4.42,4.42,6000.0,4.42,4.42,4.42,4.42,6000.0
2006-08-25 12:00:00,4.43,4.45,4.42,4.45,16000.0,4.43,4.45,4.42,4.45,16000.0
2006-08-25 12:05:00,4.44,4.45,4.44,4.44,26400.0,4.44,4.45,4.44,4.44,26400.0
2006-08-25 12:10:00,4.44,4.44,4.44,4.44,2800.0,4.44,4.44,4.44,4.44,2800.0
2006-08-25 12:15:00,4.44,4.44,4.42,4.43,41200.0,4.44,4.44,4.42,4.43,41200.0
2006-08-25 12:20:00,4.43,4.43,4.43,4.43,6800.0,4.43,4.43,4.43,4.43,6800.0
2006-08-25 12:25:00,4.43,4.44,4.43,4.44,9200.0,4.43,4.44,4.43,4.44,9200.0
2006-08-25 12:30:00,4.44,4.44,4.44,4.44,2800.0,4.44,4.44,4.44,4.44,2800.0
2006-08-25 12:35:00,4.44,4.44,4.44,4.44,6800.0,4.44,4.44,4.44,4.44,6800.0
2006-08-25 12:40:00,4.44,4.45,4.44,4.45,5600.0,4.44,4.45,4.44,4.45,5600.0
2006-08-25 12:45:00,4.45,4.45,4.44,4.44,17600.0,4.45,4.45,4.44,4.44,17600.0
2006-08-25 12:50:00,4.44,4.45,4.44,4.45,2000.0,4.44,4.45,4.44,4.45,2000.0
2006-08-25 12:55:00,4.45,4.45,4.45,4.45,1200.0,4.45,4.45,4.45,4.45,1200.0
2006-08-25 13:00:00,4.45,4.45,4.45,4.45,4800.0,4.45,4.45,4.45,4.45,4800.0
2006-08-25 13:05:00,4.45,4.46,4.45,4.46,20800.0,4.45,4.46,4.45,4.46,20800.0
2006-08-25 13:10:00,4.45,4.45,4.45,4.45,34800.0,4.45,4.45,4.45,4.45,34800.0
2006-08-25 13:15:00,4.45,4.45,4.45,4.45,4800.0,4.45,4.45,4.45,4.45,4800.0
2006-08-25 13:20:00,4.45,4.45,4.45,4.45,8800.0,4.45,4.45,4.45,4.45,8800.0
2006-08-25 13:25:00,4.45,4.45,4.45,4.45,18000.0,4.45,4.45,4.45,4.45,18000.0
2006-08-25 13:30:00,4.45,4.45,4.45,4.45,7200.0,4.45,4.45,4.45,4.45,7200.0
2006-08-25 13:35:00,4.46,4.46,4.46,4.46,20800.0,4.46,4.46,4.46,4.46,20800.0
2006-08-25 13:40:00,4.46,4.46,4.46,4.46,4400.0,4.46,4.46,4.46,4.46,4400.0
2006-08-25 13:45:00,4.46,4.46,4.44,4.44,24800.0,4.46,4.46,4.44,4.44,24800.0
2006-08-25 13:50:00,4.44,4.45,4.44,4.45,2800.0,4.44,4.45,4.44,4.45,2800.0
2006-08-25 13:55:00,4.45,4.45,4.45,4.45,17200.0,4.45,4.45,4.45,4.45,17200.0
2006-08-25 14:00:00,4.45,4.45,4.45,4.45,1600.0,4.45,4.45,4.45,4.45,1600.0
2006-08-25 14:05:00,4.45,4.45,4.45,4.45,32000.0,4.45,4.45,4.45,4.45,32000.0
2006-08-25 14:10:00,4.45,4.45,4.45,4.45,10000.0,4.45,4.45,4.45,4.45,10000.0
2006-08-25 14:15:00,4.45,4.45,4.45,4.45,21600.0,4.45,4.45,4.45,4.45,21600.0
2006-08-25 14:20:00,4.45,4.45,4.45,4.45,18800.0,4.45,4.45,4.45,4.45,18800.0
2006-08-25 14:25:00,4.45,4.46,4.45,4.46,14800.0,4.45,4.46,4.45,4.46,14800.0
2006-08-25 14:30:00,4.46,4.46,4.46,4.46,16400.0,4.46,4.46,4.46,4.46,16400.0
2006-08-25 14:35:00,4.46,4.46,4.46,4.46,16000.0,4.46,4.46,4.46,4.46,16000.0
2006-08-25 14:40:00,4.46,4.46,4.45,4.45,18800.0,4.46,4.46,4.45,4.45,18800.0
2006-08-25 14:45:00,4.46,4.46,4.45,4.45,10800.0,4.46,4.46,4.45,4.45,10800.0
2006-08-25 14:50:00,4.45,4.45,4.44,4.44,23600.0,4.45,4.45,4.44,4.44,23600.0
2006-08-25 14:55:00,4.44,4.45,4.44,4.44,32000.0,4.44,4.45,4.44,4.44,32000.0
2006-08-25 15:00:00,4.44,4.44,4.44,4.44,15600.0,4.44,4.44,4.44,4.44,15600.0
2006-08-25 15:05:00,4.44,4.44,4.44,4.44,35600.0,4.44,4.44,4.44,4.44,35600.0
2006-08-25 15:10:00,4.44,4.44,4.44,4.44,69200.0,4.44,4.44,4.44,4.44,69200.0
2006-08-25 15:15:00,4.44,4.44,4.44,4.44,12400.0,4.44,4.44,4.44,4.44,12400.0
2006-08-25 15:20:00,4.44,4.44,4.44,4.44,47200.0,4.44,4.44,4.44,4.44,47200.0
2006-08-25 15:25:00,4.44,4.46,4.44,4.46,262400.0,4.44,4.46,4.44,4.46,262400.0
2006-08-25 15:30:00,4.46,4.47,4.46,4.47,45200.0,4.46,4.47,4.46,4.47,45200.0
2006-08-25 15:35:00,4.47,4.47,4.46,4.47,49200.0,4.47,4.47,4.46,4.47,49200.0
2006-08-25 15:40:00,4.47,4.47,4.4,4.4,125600.0,4.47,4.47,4.4,4.4,125600.0
2006-08-25 15:45:00,4.4,4.4,4.24,4.24,1631600.0,4.4,4.4,4.24,4.24,1631600.0
2006-08-25 15:50:00,4.24,4.24,4.12,4.12,2034400.0,4.24,4.24,4.12,4.12,2034400.0
2006-08-25 15:55:00,4.12,4.14,4.08,4.13,3304400.0,4.12,4.14,4.08,4.13,3304400.0
2006-08-28 09:30:00,3.93,3.97,3.8,3.81,809200.0,3.93,3.97,3.8,3.81,809200.0
2006-08-28 09:35:00,3.8,3.88,3.78,3.88,339600.0,3.8,3.88,3.78,3.88,339600.0
2006-08-28 09:40:00,3.89,3.91,3.86,3.88,454800.0,3.89,3.91,3.86,3.88,454800.0
2006-08-28 09:45:00,3.89,3.97,3.89,3.97,491200.0,3.89,3.97,3.89,3.97,491200.0
2006-08-28 09:50:00,3.97,4.0,3.93,3.97,415600.0,3.97,4.0,3.93,3.97,415600.0
2006-08-28 09:55:00,3.98,4.0,3.96,4.0,493200.0,3.98,4.0,3.96,4.0,493200.0
2006-08-28 10:00:00,4.0,4.03,3.98,3.99,657600.0,4.0,4.03,3.98,3.99,657600.0
2006-08-28 10:05:00,3.99,4.0,3.98,3.98,299200.0,3.99,4.0,3.98,3.98,299200.0
2006-08-28 10:10:00,3.98,4.01,3.98,4.0,286800.0,3.98,4.01,3.98,4.0,286800.0
2006-08-28 10:15:00,4.0,4.0,3.95,3.98,142400.0,4.0,4.0,3.95,3.98,142400.0
2006-08-28 10:20:00,3.98,4.0,3.98,4.0,148000.0,3.98,4.0,3.98,4.0,148000.0
2006-08-28 10:25:00,3.99,4.0,3.98,3.98,135600.0,3.99,4.0,3.98,3.98,135600.0
2006-08-28 10:30:00,3.98,4.0,3.98,3.99,92000.0,3.98,4.0,3.98,3.99,92000.0
2006-08-28 10:35:00,3.98,4.0,3.97,3.99,81600.0,3.98,4.0,3.97,3.99,81600.0
2006-08-28 10:40:00,4.0,4.0,3.97,3.97,109600.0,4.0,4.0,3.97,3.97,109600.0
2006-08-28 10:45:00,3.97,3.97,3.96,3.96,105200.0,3.97,3.97,3.96,3.96,105200.0
2006-08-28 10:50:00,3.96,3.96,3.94,3.94,126800.0,3.96,3.96,3.94,3.94,126800.0
2006-08-28 10:55:00,3.95,3.95,3.93,3.94,118800.0,3.95,3.95,3.93,3.94,118800.0
2006-08-28 11:00:00,3.94,3.97,3.94,3.97,157200.0,3.94,3.97,3.94,3.97,157200.0
2006-08-28 11:05:00,3.98,3.98,3.96,3.98,138400.0,3.98,3.98,3.96,3.98,138400.0
2006-08-28 11:10:00,3.98,3.98,3.96,3.96,61200.0,3.98,3.98,3.96,3.96,61200.0
2006-08-28 11:15:00,3.96,3.97,3.96,3.96,63200.0,3.96,3.97,3.96,3.96,63200.0
2006-08-28 11:20:00,3.96,3.98,3.96,3.98,84000.0,3.96,3.98,3.96,3.98,84000.0
2006-08-28 11:25:00,3.98,3.99,3.97,3.99,74000.0,3.98,3.99,3.97,3.99,74000.0
2006-08-28 11:30:00,3.99,3.99,3.98,3.98,118000.0,3.99,3.99,3.98,3.98,118000.0
2006-08-28 11:35:00,3.98,3.98,3.98,3.98,80000.0,3.98,3.98,3.98,3.98,80000.0
2006-08-28 11:40:00,3.98,3.98,3.98,3.98,32000.0,3.98,3.98,3.98,3.98,32000.0
2006-08-28 11:45:00,3.99,3.99,3.98,3.98,83200.0,3.99,3.99,3.98,3.98,83200.0
2006-08-28 11:50:00,3.98,4.0,3.98,4.0,70800.0,3.98,4.0,3.98,4.0,70800.0
2006-08-28 11:55:00,4.0,4.0,4.0,4.0,93600.0,4.0,4.0,4.0,4.0,93600.0
2006-08-28 12:00:00,4.0,4.0,3.98,3.98,32800.0,4.0,4.0,3.98,3.98,32800.0
2006-08-28 12:05:00,3.98,3.99,3.98,3.99,36800.0,3.98,3.99,3.98,3.99,36800.0
2006-08-28 12:10:00,3.99,3.99,3.98,3.98,63600.0,3.99,3.99,3.98,3.98,63600.0
2006-08-28 12:15:00,3.98,3.98,3.98,3.98,36400.0,3.98,3.98,3.98,3.98,36400.0
2006-08-28 12:20:00,3.98,3.99,3.98,3.99,40000.0,3.98,3.99,3.98,3.99,40000.0
2006-08-28 12:25:00,3.98,3.99,3.97,3.97,54400.0,3.98,3.99,3.97,3.97,54400.0
2006-08-28 12:30:00,3.97,3.98,3.97,3.98,34400.0,3.97,3.98,3.97,3.98,34400.0
2006-08-28 12:35:00,3.98,3.98,3.98,3.98,30000.0,3.98,3.98,3.98,3.98,30000.0
2006-08-28 12:40:00,3.98,3.98,3.97,3.98,39600.0,3.98,3.98,3.97,3.98,39600.0
2006-08-28 12:45:00,3.98,4.0,3.98,4.0,60000.0,3.98,4.0,3.98,4.0,60000.0
2006-08-28 12:50:00,3.99,3.99,3.98,3.99,34400.0,3.99,3.99,3.98,3.99,34400.0
2006-08-28 12:55:00,3.98,3.99,3.98,3.99,57200.0,3.98,3.99,3.98,3.99,57200.0
2006-08-28 13:00:00,3.99,3.99,3.98,3.99,64400.0,3.99,3.99,3.98,3.99,64400.0
2006-08-28 13:05:00,3.99,3.99,3.99,3.99,70800.0,3.99,3.99,3.99,3.99,70800.0
2006-08-28 13:10:00,3.98,3.99,3.98,3.98,57600.0,3.98,3.99,3.98,3.98,57600.0
2006-08-28 13:15:00,3.98,3.98,3.98,3.98,64000.0,3.98,3.98,3.98,3.98,64000.0
2006-08-28 13:20:00,3.98,3.98,3.98,3.98,9200.0,3.98,3.98,3.98,3.98,9200.0
2006-08-28 13:25:00,3.98,3.99,3.98,3.98,64000.0,3.98,3.99,3.98,3.98,64000.0
2006-08-28 13:30:00,3.98,3.98,3.98,3.98,22800.0,3.98,3.98,3.98,3.98,22800.0
2006-08-28 13:35:00,3.98,3.99,3.98,3.99,52000.0,3.98,3.99,3.98,3.99,52000.0
2006-08-28 13:40:00,3.98,4.0,3.98,3.99,145600.0,3.98,4.0,3.98,3.99,145600.0
2006-08-28 13:45:00,3.99,4.0,3.98,4.0,47200.0,3.99,4.0,3.98,4.0,47200.0
2006-08-28 13:50:00,4.0,4.0,4.0,4.0,43600.0,4.0,4.0,4.0,4.0,43600.0
2006-08-28 13:55:00,4.0,4.0,4.0,4.0,116800.0,4.0,4.0,4.0,4.0,116800.0
2006-08-28 14:00:00,4.0,4.0,4.0,4.0,180000.0,4.0,4.0,4.0,4.0,180000.0
2006-08-28 14:05:00,4.0,4.0,3.98,3.99,47600.0,4.0,4.0,3.98,3.99,47600.0
2006-08-28 14:10:00,3.99,4.0,3.99,4.0,37600.0,3.99,4.0,3.99,4.0,37600.0
2006-08-28 14:15:00,4.0,4.0,3.98,3.98,35200.0,4.0,4.0,3.98,3.98,35200.0
2006-08-28 14:20:00,3.98,3.98,3.98,3.98,67600.0,3.98,3.98,3.98,3.98,67600.0
2006-08-28 14:25:00,3.98,3.98,3.97,3.97,30000.0,3.98,3.98,3.97,3.97,30000.0
2006-08-28 14:30:00,3.97,3.97,3.96,3.97,64400.0,3.97,3.97,3.96,3.97,64400.0
2006-08-28 14:35:00,3.97,3.97,3.95,3.96,106400.0,3.97,3.97,3.95,3.96,106400.0
2006-08-28 14:40:00,3.96,3.97,3.95,3.96,112400.0,3.96,3.97,3.95,3.96,112400.0
2006-08-28 14:45:00,3.96,3.96,3.96,3.96,30400.0,3.96,3.96,3.96,3.96,30400.0
2006-08-28 14:50:00,3.96,3.97,3.96,3.97,46400.0,3.96,3.97,3.96,3.97,46400.0
2006-08-28 14:55:00,3.97,3.98,3.97,3.97,46000.0,3.97,3.98,3.97,3.97,46000.0
2006-08-28 15:00:00,3.97,3.97,3.94,3.94,156400.0,3.97,3.97,3.94,3.94,156400.0
2006-08-28 15:05:00,3.94,3.97,3.94,3.97,136000.0,3.94,3.97,3.94,3.97,136000.0
2006-08-28 15:10:00,3.97,3.97,3.97,3.97,38400.0,3.97,3.97,3.97,3.97,38400.0
2006-08-28 15:15:00,3.97,3.97,3.96,3.96,117200.0,3.97,3.97,3.96,3.96,117200.0
2006-08-28 15:20:00,3.96,3.96,3.96,3.96,104800.0,3.96,3.96,3.96,3.96,104800.0
2006-08-28 15:25:00,3.96,3.97,3.96,3.97,185200.0,3.96,3.97,3.96,3.97,185200.0
2006-08-28 15:30:00,3.97,3.97,3.97,3.97,277600.0,3.97,3.97,3.97,3.97,277600.0
2006-08-28 15:35:00,3.97,3.97,3.94,3.95,345200.0,3.97,3.97,3.94,3.95,345200.0
2006-08-28 15:40:00,3.95,3.98,3.95,3.98,206800.0,3.95,3.98,3.95,3.98,206800.0
2006-08-28 15:45:00,3.98,3.98,3.97,3.97,138800.0,3.98,3.98,3.97,3.97,138800.0
2006-08-28 15:50:00,3.97,3.98,3.96,3.96,635600.0,3.97,3.98,3.96,3.96,635600.0
2006-08-28 15:55:00,3.96,3.96,3.96,3.96,351200.0,3.96,3.96,3.96,3.96,351200.0
2006-08-29 09:30:00,3.95,3.96,3.94,3.96,72000.0,3.95,3.96,3.94,3.96,72000.0
2006-08-29 09:35:00,3.96,3.97,3.96,3.97,63200.0,3.96,3.97,3.96,3.97,63200.0
2006-08-29 09:40:00,3.97,3.97,3.95,3.97,154800.0,3.97,3.97,3.95,3.97,154800.0
2006-08-29 09:45:00,3.96,3.97,3.96,3.96,62000.0,3.96,3.97,3.96,3.96,62000.0
2006-08-29 09:50:00,3.96,3.97,3.96,3.96,46800.0,3.96,3.97,3.96,3.96,46800.0
2006-08-29 09:55:00,3.96,3.96,3.96,3.96,54800.0,3.96,3.96,3.96,3.96,54800.0
2006-08-29 10:00:00,3.96,3.96,3.95,3.96,39200.0,3.96,3.96,3.95,3.96,39200.0
2006-08-29 10:05:00,3.96,3.97,3.96,3.96,86800.0,3.96,3.97,3.96,3.96,86800.0
2006-08-29 10:10:00,3.96,3.96,3.94,3.95,70000.0,3.96,3.96,3.94,3.95,70000.0
2006-08-29 10:15:00,3.94,3.94,3.93,3.93,51600.0,3.94,3.94,3.93,3.93,51600.0
2006-08-29 10:20:00,3.93,3.93,3.92,3.92,103200.0,3.93,3.93,3.92,3.92,103200.0
2006-08-29 10:25:00,3.91,3.92,3.91,3.92,117600.0,3.91,3.92,3.91,3.92,117600.0
2006-08-29 10:30:00,3.91,3.91,3.9,3.9,69200.0,3.91,3.91,3.9,3.9,69200.0
2006-08-29 10:35:00,3.9,3.9,3.9,3.9,167200.0,3.9,3.9,3.9,3.9,167200.0
2006-08-29 10:40:00,3.9,3.9,3.9,3.9,32400.0,3.9,3.9,3.9,3.9,32400.0
2006-08-29 10:45:00,3.9,3.91,3.9,3.91,230400.0,3.9,3.91,3.9,3.91,230400.0
2006-08-29 10:50:00,3.91,3.91,3.9,3.9,55600.0,3.91,3.91,3.9,3.9,55600.0
2006-08-29 10:55:00,3.9,3.92,3.9,3.92,35200.0,3.9,3.92,3.9,3.92,35200.0
2006-08-29 11:00:00,3.92,3.92,3.9,3.92,48400.0,3.92,3.92,3.9,3.92,48400.0
2006-08-29 11:05:00,3.91,3.91,3.9,3.91,196800.0,3.91,3.91,3.9,3.91,196800.0
2006-08-29 11:10:00,3.91,3.91,3.9,3.9,17600.0,3.91,3.91,3.9,3.9,17600.0
2006-08-29 11:15:00,3.9,3.92,3.9,3.9,19600.0,3.9,3.92,3.9,3.9,19600.0
2006-08-29 11:20:00,3.9,3.91,3.9,3.9,217600.0,3.9,3.91,3.9,3.9,217600.0
2006-08-29 11:25:00,3.9,3.9,3.9,3.9,139200.0,3.9,3.9,3.9,3.9,139200.0
2006-08-29 11:30:00,3.9,3.9,3.89,3.89,35200.0,3.9,3.9,3.89,3.89,35200.0
2006-08-29 11:35:00,3.89,3.89,3.89,3.89,39600.0,3.89,3.89,3.89,3.89,39600.0
2006-08-29 11:40:00,3.89,3.89,3.87,3.88,51200.0,3.89,3.89,3.87,3.88,51200.0
2006-08-29 11:45:00,3.88,3.88,3.87,3.87,59200.0,3.88,3.88,3.87,3.87,59200.0
2006-08-29 11:50:00,3.87,3.87,3.87,3.87,22400.0,3.87,3.87,3.87,3.87,22400.0
2006-08-29 11:55:00,3.87,3.87,3.87,3.87,26400.0,3.87,3.87,3.87,3.87,26400.0
2006-08-29 12:00:00,3.87,3.87,3.87,3.87,13600.0,3.87,3.87,3.87,3.87,13600.0
2006-08-29 12:05:00,3.87,3.87,3.87,3.87,32800.0,3.87,3.87,3.87,3.87,32800.0
2006-08-29 12:10:00,3.87,3.87,3.87,3.87,9200.0,3.87,3.87,3.87,3.87,9200.0
2006-08-29 12:15:00,3.87,3.87,3.86,3.86,33600.0,3.87,3.87,3.86,3.86,33600.0
2006-08-29 12:20:00,3.86,3.86,3.84,3.85,102000.0,3.86,3.86,3.84,3.85,102000.0
2006-08-29 12:25:00,3.85,3.86,3.85,3.86,81200.0,3.85,3.86,3.85,3.86,81200.0
2006-08-29 12:30:00,3.85,3.86,3.85,3.85,40000.0,3.85,3.86,3.85,3.85,40000.0
2006-08-29 12:35:00,3.85,3.85,3.84,3.84,35200.0,3.85,3.85,3.84,3.84,35200.0
2006-08-29 12:40:00,3.85,3.85,3.84,3.85,30000.0,3.85,3.85,3.84,3.85,30000.0
2006-08-29 12:45:00,3.85,3.85,3.85,3.85,30400.0,3.85,3.85,3.85,3.85,30400.0
2006-08-29 12:50:00,3.85,3.87,3.85,3.87,12400.0,3.85,3.87,3.85,3.87,12400.0
2006-08-29 12:55:00,3.87,3.87,3.86,3.86,33200.0,3.87,3.87,3.86,3.86,33200.0
2006-08-29 13:00:00,3.86,3.86,3.86,3.86,28000.0,3.86,3.86,3.86,3.86,28000.0
2006-08-29 13:05:00,3.86,3.86,3.86,3.86,17600.0,3.86,3.86,3.86,3.86,17600.0
2006-08-29 13:10:00,3.86,3.87,3.86,3.87,24800.0,3.86,3.87,3.86,3.87,24800.0
2006-08-29 13:15:00,3.87,3.87,3.87,3.87,16000.0,3.87,3.87,3.87,3.87,16000.0
2006-08-29 13:20:00,3.86,3.87,3.86,3.86,6400.0,3.86,3.87,3.86,3.86,6400.0
2006-08-29 13:25:00,3.86,3.86,3.85,3.85,11600.0,3.86,3.86,3.85,3.85,11600.0
2006-08-29 13:30:00,3.85,3.85,3.85,3.85,50800.0,3.85,3.85,3.85,3.85,50800.0
2006-08-29 13:35:00,3.85,3.85,3.84,3.85,22800.0,3.85,3.85,3.84,3.85,22800.0
2006-08-29 13:40:00,3.85,3.86,3.85,3.86,34800.0,3.85,3.86,3.85,3.86,34800.0
2006-08-29 13:45:00,3.86,3.86,3.86,3.86,12800.0,3.86,3.86,3.86,3.86,12800.0
2006-08-29 13:50:00,3.85,3.86,3.85,3.86,14800.0,3.85,3.86,3.85,3.86,14800.0
2006-08-29 13:55:00,3.86,3.87,3.86,3.86,150800.0,3.86,3.87,3.86,3.86,150800.0
2006-08-29 14:00:00,3.86,3.86,3.84,3.86,68800.0,3.86,3.86,3.84,3.86,68800.0
2006-08-29 14:05:00,3.86,3.87,3.85,3.86,62800.0,3.86,3.87,3.85,3.86,62800.0
2006-08-29 14:10:00,3.86,3.89,3.86,3.88,148800.0,3.86,3.89,3.86,3.88,148800.0
2006-08-29 14:15:00,3.89,3.9,3.88,3.88,63200.0,3.89,3.9,3.88,3.88,63200.0
2006-08-29 14:20:00,3.88,3.89,3.87,3.88,28400.0,3.88,3.89,3.87,3.88,28400.0
2006-08-29 14:25:00,3.88,3.88,3.87,3.88,40800.0,3.88,3.88,3.87,3.88,40800.0
2006-08-29 14:30:00,3.88,3.89,3.88,3.89,38800.0,3.88,3.89,3.88,3.89,38800.0
2006-08-29 14:35:00,3.89,3.9,3.88,3.9,60000.0,3.89,3.9,3.88,3.9,60000.0
2006-08-29 14:40:00,3.9,3.91,3.89,3.89,85200.0,3.9,3.91,3.89,3.89,85200.0
2006-08-29 14:45:00,3.9,3.9,3.89,3.9,24400.0,3.9,3.9,3.89,3.9,24400.0
2006-08-29 14:50:00,3.89,3.9,3.89,3.9,37600.0,3.89,3.9,3.89,3.9,37600.0
2006-08-29 14:55:00,3.9,3.9,3.9,3.9,19600.0,3.9,3.9,3.9,3.9,19600.0
2006-08-29 15:00:00,3.9,3.91,3.89,3.9,28000.0,3.9,3.91,3.89,3.9,28000.0
2006-08-29 15:05:00,3.9,3.9,3.89,3.89,50000.0,3.9,3.9,3.89,3.89,50000.0
2006-08-29 15:10:00,3.89,3.89,3.89,3.89,36000.0,3.89,3.89,3.89,3.89,36000.0
2006-08-29 15:15:00,3.88,3.9,3.88,3.9,78000.0,3.88,3.9,3.88,3.9,78000.0
2006-08-29 15:20:00,3.9,3.91,3.89,3.91,120800.0,3.9,3.91,3.89,3.91,120800.0
2006-08-29 15:25:00,3.91,3.91,3.89,3.9,77600.0,3.91,3.91,3.89,3.9,77600.0
2006-08-29 15:30:00,3.89,3.91,3.89,3.91,168400.0,3.89,3.91,3.89,3.91,168400.0
2006-08-29 15:35:00,3.91,3.91,3.9,3.9,34000.0,3.91,3.91,3.9,3.9,34000.0
2006-08-29 15:40:00,3.9,3.9,3.89,3.9,50800.0,3.9,3.9,3.89,3.9,50800.0
2006-08-29 15:45:00,3.9,3.9,3.89,3.9,55200.0,3.9,3.9,3.89,3.9,55200.0
2006-08-29 15:50:00,3.9,3.9,3.89,3.9,114400.0,3.9,3.9,3.89,3.9,114400.0
2006-08-29 15:55:00,3.89,3.9,3.89,3.9,127200.0,3.89,3.9,3.89,3.9,127200.0
2006-08-30 09:30:00,3.85,3.93,3.85,3.88,93200.0,3.85,3.93,3.85,3.88,93200.0
2006-08-30 09:35:00,3.88,3.92,3.86,3.88,88800.0,3.88,3.92,3.86,3.88,88800.0
2006-08-30 09:40:00,3.88,3.91,3.87,3.91,43200.0,3.88,3.91,3.87,3.91,43200.0
2006-08-30 09:45:00,3.91,3.91,3.88,3.91,45200.0,3.91,3.91,3.88,3.91,45200.0
2006-08-30 09:50:00,3.91,3.94,3.91,3.91,135200.0,3.91,3.94,3.91,3.91,135200.0
2006-08-30 09:55:00,3.92,3.96,3.92,3.94,27200.0,3.92,3.96,3.92,3.94,27200.0
2006-08-30 10:00:00,3.94,3.95,3.93,3.95,99600.0,3.94,3.95,3.93,3.95,99600.0
2006-08-30 10:05:00,3.95,3.95,3.91,3.94,117600.0,3.95,3.95,3.91,3.94,117600.0
2006-08-30 10:10:00,3.95,3.96,3.94,3.95,468800.0,3.95,3.96,3.94,3.95,468800.0
2006-08-30 10:15:00,3.95,3.95,3.95,3.95,15600.0,3.95,3.95,3.95,3.95,15600.0
2006-08-30 10:20:00,3.95,3.96,3.94,3.94,46400.0,3.95,3.96,3.94,3.94,46400.0
2006-08-30 10:25:00,3.94,3.95,3.94,3.95,28400.0,3.94,3.95,3.94,3.95,28400.0
2006-08-30 10:30:00,3.95,3.95,3.94,3.94,24800.0,3.95,3.95,3.94,3.94,24800.0
2006-08-30 10:35:00,3.95,3.95,3.94,3.95,44800.0,3.95,3.95,3.94,3.95,44800.0
2006-08-30 10:40:00,3.95,3.95,3.94,3.94,38400.0,3.95,3.95,3.94,3.94,38400.0
2006-08-30 10:45:00,3.94,3.95,3.94,3.94,12800.0,3.94,3.95,3.94,3.94,12800.0
2006-08-30 10:50:00,3.94,3.94,3.94,3.94,37600.0,3.94,3.94,3.94,3.94,37600.0
2006-08-30 10:55:00,3.94,3.94,3.93,3.93,52800.0,3.94,3.94,3.93,3.93,52800.0
2006-08-30 11:00:00,3.94,3.94,3.93,3.94,102400.0,3.94,3.94,3.93,3.94,102400.0
2006-08-30 11:05:00,3.94,3.94,3.94,3.94,29600.0,3.94,3.94,3.94,3.94,29600.0
2006-08-30 11:10:00,3.94,3.94,3.94,3.94,28800.0,3.94,3.94,3.94,3.94,28800.0
2006-08-30 11:15:00,3.94,3.94,3.94,3.94,30800.0,3.94,3.94,3.94,3.94,30800.0
2006-08-30 11:20:00,3.94,3.95,3.94,3.95,47200.0,3.94,3.95,3.94,3.95,47200.0
2006-08-30 11:25:00,3.95,3.96,3.95,3.96,26800.0,3.95,3.96,3.95,3.96,26800.0
2006-08-30 11:30:00,3.96,3.96,3.95,3.95,26000.0,3.96,3.96,3.95,3.95,26000.0
2006-08-30 11:35:00,3.95,3.96,3.95,3.95,37600.0,3.95,3.96,3.95,3.95,37600.0
2006-08-30 11:40:00,3.95,3.95,3.94,3.95,20800.0,3.95,3.95,3.94,3.95,20800.0
2006-08-30 11:45:00,3.95,3.96,3.95,3.95,22400.0,3.95,3.96,3.95,3.95,22400.0
2006-08-30 11:50:00,3.95,3.95,3.94,3.94,24000.0,3.95,3.95,3.94,3.94,24000.0
2006-08-30 11:55:00,3.95,3.95,3.94,3.94,58800.0,3.95,3.95,3.94,3.94,58800.0
2006-08-30 12:00:00,3.95,3.95,3.94,3.95,17200.0,3.95,3.95,3.94,3.95,17200.0
2006-08-30 12:05:00,3.95,3.96,3.94,3.95,40400.0,3.95,3.96,3.94,3.95,40400.0
2006-08-30 12:10:00,3.95,3.96,3.94,3.94,36400.0,3.95,3.96,3.94,3.94,36400.0
2006-08-30 12:15:00,3.94,3.94,3.94,3.94,49600.0,3.94,3.94,3.94,3.94,49600.0
2006-08-30 12:20:00,3.94,3.95,3.94,3.95,9200.0,3.94,3.95,3.94,3.95,9200.0
2006-08-30 12:25:00,3.95,3.95,3.94,3.94,34800.0,3.95,3.95,3.94,3.94,34800.0
2006-08-30 12:30:00,3.94,3.95,3.94,3.95,13600.0,3.94,3.95,3.94,3.95,13600.0
2006-08-30 12:35:00,3.95,3.96,3.95,3.96,40000.0,3.95,3.96,3.95,3.96,40000.0
2006-08-30 12:40:00,3.96,3.96,3.95,3.96,22400.0,3.96,3.96,3.95,3.96,22400.0
2006-08-30 12:45:00,3.96,3.96,3.95,3.95,18800.0,3.96,3.96,3.95,3.95,18800.0
2006-08-30 12:50:00,3.95,3.95,3.94,3.94,8000.0,3.95,3.95,3.94,3.94,8000.0
2006-08-30 12:55:00,3.95,3.95,3.94,3.94,26000.0,3.95,3.95,3.94,3.94,26000.0
2006-08-30 13:00:00,3.94,3.96,3.94,3.96,23600.0,3.94,3.96,3.94,3.96,23600.0
2006-08-30 13:05:00,3.96,3.96,3.95,3.95,28400.0,3.96,3.96,3.95,3.95,28400.0
2006-08-30 13:10:00,3.95,3.96,3.95,3.96,17600.0,3.95,3.96,3.95,3.96,17600.0
2006-08-30 13:15:00,3.96,3.96,3.95,3.95,9600.0,3.96,3.96,3.95,3.95,9600.0
2006-08-30 13:20:00,3.96,3.96,3.96,3.96,25200.0,3.96,3.96,3.96,3.96,25200.0
2006-08-30 13:25:00,3.96,3.96,3.95,3.95,26800.0,3.96,3.96,3.95,3.95,26800.0
2006-08-30 13:30:00,3.96,3.96,3.96,3.96,32400.0,3.96,3.96,3.96,3.96,32400.0
2006-08-30 13:35:00,3.96,3.96,3.95,3.95,24400.0,3.96,3.96,3.95,3.95,24400.0
2006-08-30 13:40:00,3.96,3.96,3.95,3.95,14000.0,3.96,3.96,3.95,3.95,14000.0
2006-08-30 13:45:00,3.95,3.95,3.94,3.94,27600.0,3.95,3.95,3.94,3.94,27600.0
2006-08-30 13:50:00,3.94,3.94,3.94,3.94,6400.0,3.94,3.94,3.94,3.94,6400.0
2006-08-30 13:55:00,3.94,3.94,3.94,3.94,98800.0,3.94,3.94,3.94,3.94,98800.0
2006-08-30 14:00:00,3.94,3.94,3.94,3.94,9600.0,3.94,3.94,3.94,3.94,9600.0
2006-08-30 14:05:00,3.94,3.95,3.94,3.95,13600.0,3.94,3.95,3.94,3.95,13600.0
2006-08-30 14:10:00,3.95,3.95,3.95,3.95,8800.0,3.95,3.95,3.95,3.95,8800.0
2006-08-30 14:15:00,3.95,3.95,3.95,3.95,26800.0,3.95,3.95,3.95,3.95,26800.0
2006-08-30 14:20:00,3.95,3.96,3.95,3.95,20800.0,3.95,3.96,3.95,3.95,20800.0
2006-08-30 14:25:00,3.95,3.95,3.95,3.95,26800.0,3.95,3.95,3.95,3.95,26800.0
2006-08-30 14:30:00,3.95,3.95,3.94,3.94,36800.0,3.95,3.95,3.94,3.94,36800.0
2006-08-30 14:35:00,3.94,3.95,3.94,3.94,36400.0,3.94,3.95,3.94,3.94,36400.0
2006-08-30 14:40:00,3.94,3.94,3.94,3.94,25600.0,3.94,3.94,3.94,3.94,25600.0
2006-08-30 14:45:00,3.94,3.94,3.94,3.94,74000.0,3.94,3.94,3.94,3.94,74000.0
2006-08-30 14:50:00,3.94,3.94,3.94,3.94,27200.0,3.94,3.94,3.94,3.94,27200.0
2006-08-30 14:55:00,3.94,3.94,3.94,3.94,11600.0,3.94,3.94,3.94,3.94,11600.0
2006-08-30 15:00:00,3.95,3.96,3.94,3.96,54800.0,3.95,3.96,3.94,3.96,54800.0
2006-08-30 15:05:00,3.96,3.96,3.94,3.94,144400.0,3.96,3.96,3.94,3.94,144400.0
2006-08-30 15:10:00,3.95,3.96,3.94,3.95,45200.0,3.95,3.96,3.94,3.95,45200.0
2006-08-30 15:15:00,3.95,3.95,3.94,3.94,46800.0,3.95,3.95,3.94,3.94,46800.0
2006-08-30 15:20:00,3.95,3.96,3.95,3.95,31200.0,3.95,3.96,3.95,3.95,31200.0
2006-08-30 15:25:00,3.95,3.95,3.94,3.94,42400.0,3.95,3.95,3.94,3.94,42400.0
2006-08-30 15:30:00,3.94,3.94,3.94,3.94,51200.0,3.94,3.94,3.94,3.94,51200.0
2006-08-30 15:35:00,3.94,3.94,3.94,3.94,98800.0,3.94,3.94,3.94,3.94,98800.0
2006-08-30 15:40:00,3.94,3.94,3.94,3.94,56000.0,3.94,3.94,3.94,3.94,56000.0
2006-08-30 15:45:00,3.94,3.95,3.94,3.95,83600.0,3.94,3.95,3.94,3.95,83600.0
2006-08-30 15:50:00,3.94,3.95,3.94,3.94,82000.0,3.94,3.95,3.94,3.94,82000.0
2006-08-30 15:55:00,3.95,3.95,3.94,3.94,260800.0,3.95,3.95,3.94,3.94,260800.0
2006-08-31 09:30:00,3.99,3.99,3.94,3.94,116000.0,3.99,3.99,3.94,3.94,116000.0
2006-08-31 09:35:00,3.95,3.99,3.95,3.98,44000.0,3.95,3.99,3.95,3.98,44000.0
2006-08-31 09:40:00,3.98,3.99,3.97,3.98,21200.0,3.98,3.99,3.97,3.98,21200.0
2006-08-31 09:45:00,3.98,3.99,3.95,3.95,32400.0,3.98,3.99,3.95,3.95,32400.0
2006-08-31 09:50:00,3.96,3.96,3.92,3.93,32000.0,3.96,3.96,3.92,3.93,32000.0
2006-08-31 09:55:00,3.93,3.96,3.92,3.93,104000.0,3.93,3.96,3.92,3.93,104000.0
2006-08-31 10:00:00,3.94,3.96,3.93,3.93,28000.0,3.94,3.96,3.93,3.93,28000.0
2006-08-31 10:05:00,3.94,3.97,3.94,3.94,42000.0,3.94,3.97,3.94,3.94,42000.0
2006-08-31 10:10:00,3.96,3.96,3.93,3.93,21200.0,3.96,3.96,3.93,3.93,21200.0
2006-08-31 10:15:00,3.94,3.95,3.93,3.94,12000.0,3.94,3.95,3.93,3.94,12000.0
2006-08-31 10:20:00,3.95,3.95,3.93,3.93,17600.0,3.95,3.95,3.93,3.93,17600.0
2006-08-31 10:25:00,3.94,3.94,3.93,3.93,16000.0,3.94,3.94,3.93,3.93,16000.0
2006-08-31 10:30:00,3.93,3.93,3.91,3.91,37600.0,3.93,3.93,3.91,3.91,37600.0
2006-08-31 10:35:00,3.91,3.91,3.89,3.9,86800.0,3.91,3.91,3.89,3.9,86800.0
2006-08-31 10:40:00,3.9,3.91,3.88,3.88,92800.0,3.9,3.91,3.88,3.88,92800.0
2006-08-31 10:45:00,3.88,3.89,3.88,3.89,73600.0,3.88,3.89,3.88,3.89,73600.0
2006-08-31 10:50:00,3.89,3.9,3.88,3.89,34800.0,3.89,3.9,3.88,3.89,34800.0
2006-08-31 10:55:00,3.95,3.95,3.88,3.88,51200.0,3.95,3.95,3.88,3.88,51200.0
2006-08-31 11:00:00,3.89,3.89,3.88,3.89,142400.0,3.89,3.89,3.88,3.89,142400.0
2006-08-31 11:05:00,3.89,3.91,3.89,3.9,18000.0,3.89,3.91,3.89,3.9,18000.0
2006-08-31 11:10:00,3.9,3.91,3.9,3.9,23200.0,3.9,3.91,3.9,3.9,23200.0
2006-08-31 11:15:00,3.9,3.91,3.9,3.9,8400.0,3.9,3.91,3.9,3.9,8400.0
2006-08-31 11:20:00,3.91,3.91,3.9,3.9,63200.0,3.91,3.91,3.9,3.9,63200.0
2006-08-31 11:25:00,3.9,3.9,3.9,3.9,71600.0,3.9,3.9,3.9,3.9,71600.0
2006-08-31 11:30:00,3.9,3.9,3.88,3.89,28000.0,3.9,3.9,3.88,3.89,28000.0
2006-08-31 11:35:00,3.89,3.89,3.88,3.88,20800.0,3.89,3.89,3.88,3.88,20800.0
2006-08-31 11:40:00,3.88,3.88,3.88,3.88,70000.0,3.88,3.88,3.88,3.88,70000.0
2006-08-31 11:45:00,3.88,3.88,3.87,3.87,18800.0,3.88,3.88,3.87,3.87,18800.0
2006-08-31 11:50:00,3.87,3.87,3.86,3.86,62400.0,3.87,3.87,3.86,3.86,62400.0
2006-08-31 11:55:00,3.86,3.86,3.85,3.86,11600.0,3.86,3.86,3.85,3.86,11600.0
2006-08-31 12:00:00,3.86,3.86,3.84,3.85,48800.0,3.86,3.86,3.84,3.85,48800.0
2006-08-31 12:05:00,3.85,3.85,3.84,3.84,72800.0,3.85,3.85,3.84,3.84,72800.0
2006-08-31 12:10:00,3.84,3.85,3.84,3.84,43200.0,3.84,3.85,3.84,3.84,43200.0
2006-08-31 12:15:00,3.84,3.85,3.83,3.85,90400.0,3.84,3.85,3.83,3.85,90400.0
2006-08-31 12:20:00,3.85,3.87,3.85,3.86,40400.0,3.85,3.87,3.85,3.86,40400.0
2006-08-31 12:25:00,3.87,3.88,3.87,3.88,3200.0,3.87,3.88,3.87,3.88,3200.0
2006-08-31 12:30:00,3.87,3.87,3.86,3.86,15600.0,3.87,3.87,3.86,3.86,15600.0
2006-08-31 12:35:00,3.87,3.88,3.86,3.87,17200.0,3.87,3.88,3.86,3.87,17200.0
2006-08-31 12:40:00,3.87,3.87,3.86,3.87,25600.0,3.87,3.87,3.86,3.87,25600.0
2006-08-31 12:45:00,3.87,3.87,3.86,3.86,14000.0,3.87,3.87,3.86,3.86,14000.0
2006-08-31 12:50:00,3.86,3.87,3.85,3.86,22000.0,3.86,3.87,3.85,3.86,22000.0
2006-08-31 12:55:00,3.87,3.87,3.86,3.87,14800.0,3.87,3.87,3.86,3.87,14800.0
2006-08-31 13:00:00,3.87,3.87,3.85,3.86,10400.0,3.87,3.87,3.85,3.86,10400.0
2006-08-31 13:05:00,3.86,3.86,3.85,3.85,21200.0,3.86,3.86,3.85,3.85,21200.0
2006-08-31 13:10:00,3.86,3.86,3.85,3.86,13200.0,3.86,3.86,3.85,3.86,13200.0
2006-08-31 13:15:00,3.86,3.87,3.86,3.86,14400.0,3.86,3.87,3.86,3.86,14400.0
2006-08-31 13:20:00,3.86,3.88,3.86,3.88,15200.0,3.86,3.88,3.86,3.88,15200.0
2006-08-31 13:25:00,3.88,3.88,3.85,3.85,18800.0,3.88,3.88,3.85,3.85,18800.0
2006-08-31 13:30:00,3.85,3.86,3.84,3.85,25200.0,3.85,3.86,3.84,3.85,25200.0
2006-08-31 13:35:00,3.85,3.85,3.85,3.85,25200.0,3.85,3.85,3.85,3.85,25200.0
2006-08-31 13:40:00,3.85,3.85,3.84,3.84,10000.0,3.85,3.85,3.84,3.84,10000.0
2006-08-31 13:45:00,3.85,3.85,3.84,3.84,4800.0,3.85,3.85,3.84,3.84,4800.0
2006-08-31 13:50:00,3.84,3.84,3.83,3.84,11200.0,3.84,3.84,3.83,3.84,11200.0
2006-08-31 13:55:00,3.84,3.84,3.82,3.84,110800.0,3.84,3.84,3.82,3.84,110800.0
2006-08-31 14:00:00,3.84,3.84,3.84,3.84,23200.0,3.84,3.84,3.84,3.84,23200.0
2006-08-31 14:05:00,3.85,3.85,3.84,3.85,119200.0,3.85,3.85,3.84,3.85,119200.0
2006-08-31 14:10:00,3.85,3.86,3.85,3.86,45600.0,3.85,3.86,3.85,3.86,45600.0
2006-08-31 14:15:00,3.86,3.87,3.86,3.87,24000.0,3.86,3.87,3.86,3.87,24000.0
2006-08-31 14:20:00,3.87,3.87,3.86,3.86,30000.0,3.87,3.87,3.86,3.86,30000.0
2006-08-31 14:25:00,3.86,3.86,3.86,3.86,12400.0,3.86,3.86,3.86,3.86,12400.0
2006-08-31 14:30:00,3.86,3.88,3.86,3.87,44000.0,3.86,3.88,3.86,3.87,44000.0
2006-08-31 14:35:00,3.87,3.87,3.86,3.87,16000.0,3.87,3.87,3.86,3.87,16000.0
2006-08-31 14:40:00,3.87,3.87,3.87,3.87,13200.0,3.87,3.87,3.87,3.87,13200.0
2006-08-31 14:45:00,3.87,3.87,3.86,3.86,52400.0,3.87,3.87,3.86,3.86,52400.0
2006-08-31 14:50:00,3.87,3.87,3.86,3.87,24400.0,3.87,3.87,3.86,3.87,24400.0
2006-08-31 14:55:00,3.87,3.87,3.86,3.87,16400.0,3.87,3.87,3.86,3.87,16400.0
2006-08-31 15:00:00,3.87,3.87,3.86,3.87,14800.0,3.87,3.87,3.86,3.87,14800.0
2006-08-31 15:05:00,3.87,3.87,3.87,3.87,16800.0,3.87,3.87,3.87,3.87,16800.0
2006-08-31 15:10:00,3.87,3.87,3.87,3.87,10400.0,3.87,3.87,3.87,3.87,10400.0
2006-08-31 15:15:00,3.87,3.87,3.87,3.87,42800.0,3.87,3.87,3.87,3.87,42800.0
2006-08-31 15:20:00,3.87,3.88,3.87,3.88,45200.0,3.87,3.88,3.87,3.88,45200.0
2006-08-31 15:25:00,3.88,3.88,3.86,3.87,49600.0,3.88,3.88,3.86,3.87,49600.0
2006-08-31 15:30:00,3.87,3.88,3.87,3.88,28800.0,3.87,3.88,3.87,3.88,28800.0
2006-08-31 15:35:00,3.87,3.88,3.87,3.87,47600.0,3.87,3.88,3.87,3.87,47600.0
2006-08-31 15:40:00,3.87,3.87,3.87,3.87,33600.0,3.87,3.87,3.87,3.87,33600.0
2006-08-31 15:45:00,3.87,3.87,3.86,3.86,52000.0,3.87,3.87,3.86,3.86,52000.0
2006-08-31 15:50:00,3.87,3.87,3.87,3.87,74400.0,3.87,3.87,3.87,3.87,74400.0
2006-08-31 15:55:00,3.87,3.87,3.86,3.86,118000.0,3.87,3.87,3.86,3.86,118000.0
2006-09-01 09:30:00,3.89,3.91,3.89,3.91,23200.0,3.89,3.91,3.89,3.91,23200.0
2006-09-01 09:35:00,3.91,3.91,3.86,3.88,22400.0,3.91,3.91,3.86,3.88,22400.0
2006-09-01 09:40:00,3.88,3.89,3.88,3.88,22000.0,3.88,3.89,3.88,3.88,22000.0
2006-09-01 09:45:00,3.89,3.9,3.89,3.89,35200.0,3.89,3.9,3.89,3.89,35200.0
2006-09-01 09:50:00,3.9,3.9,3.88,3.9,73600.0,3.9,3.9,3.88,3.9,73600.0
2006-09-01 09:55:00,3.91,3.93,3.91,3.92,34400.0,3.91,3.93,3.91,3.92,34400.0
2006-09-01 10:00:00,3.92,3.93,3.9,3.9,19200.0,3.92,3.93,3.9,3.9,19200.0
2006-09-01 10:05:00,3.9,3.92,3.9,3.92,25600.0,3.9,3.92,3.9,3.92,25600.0
2006-09-01 10:10:00,3.92,3.92,3.89,3.9,18000.0,3.92,3.92,3.89,3.9,18000.0
2006-09-01 10:15:00,3.9,3.9,3.9,3.9,30400.0,3.9,3.9,3.9,3.9,30400.0
2006-09-01 10:20:00,3.9,3.9,3.89,3.89,16400.0,3.9,3.9,3.89,3.89,16400.0
2006-09-01 10:25:00,3.89,3.9,3.89,3.89,13200.0,3.89,3.9,3.89,3.89,13200.0
2006-09-01 10:30:00,3.89,3.9,3.89,3.9,14000.0,3.89,3.9,3.89,3.9,14000.0
2006-09-01 10:35:00,3.9,3.9,3.89,3.9,23200.0,3.9,3.9,3.89,3.9,23200.0
2006-09-01 10:40:00,3.9,3.9,3.89,3.9,17600.0,3.9,3.9,3.89,3.9,17600.0
2006-09-01 10:45:00,3.9,3.9,3.9,3.9,9600.0,3.9,3.9,3.9,3.9,9600.0
2006-09-01 10:50:00,3.9,3.9,3.9,3.9,3200.0,3.9,3.9,3.9,3.9,3200.0
2006-09-01 10:55:00,3.9,3.9,3.9,3.9,8000.0,3.9,3.9,3.9,3.9,8000.0
2006-09-01 11:00:00,3.9,3.9,3.9,3.9,8000.0,3.9,3.9,3.9,3.9,8000.0
2006-09-01 11:05:00,3.9,3.9,3.9,3.9,14400.0,3.9,3.9,3.9,3.9,14400.0
2006-09-01 11:10:00,3.9,3.9,3.9,3.9,12800.0,3.9,3.9,3.9,3.9,12800.0
2006-09-01 11:15:00,3.9,3.9,3.9,3.9,6400.0,3.9,3.9,3.9,3.9,6400.0
2006-09-01 11:20:00,3.9,3.9,3.89,3.9,44800.0,3.9,3.9,3.89,3.9,44800.0
2006-09-01 11:25:00,3.9,3.9,3.89,3.9,13200.0,3.9,3.9,3.89,3.9,13200.0
2006-09-01 11:30:00,3.9,3.9,3.89,3.89,19200.0,3.9,3.9,3.89,3.89,19200.0
2006-09-01 11:35:00,3.89,3.89,3.89,3.89,5200.0,3.89,3.89,3.89,3.89,5200.0
2006-09-01 11:40:00,3.89,3.89,3.89,3.89,3600.0,3.89,3.89,3.89,3.89,3600.0
2006-09-01 11:45:00,3.89,3.89,3.88,3.88,3200.0,3.89,3.89,3.88,3.88,3200.0
2006-09-01 11:50:00,3.88,3.88,3.88,3.88,12000.0,3.88,3.88,3.88,3.88,12000.0
2006-09-01 11:55:00,3.88,3.88,3.88,3.88,18000.0,3.88,3.88,3.88,3.88,18000.0
2006-09-01 12:00:00,3.88,3.88,3.87,3.88,9200.0,3.88,3.88,3.87,3.88,9200.0
2006-09-01 12:05:00,3.87,3.88,3.87,3.88,11600.0,3.87,3.88,3.87,3.88,11600.0
2006-09-01 12:10:00,3.88,3.88,3.87,3.87,52000.0,3.88,3.88,3.87,3.87,52000.0
2006-09-01 12:15:00,3.87,3.88,3.87,3.88,68000.0,3.87,3.88,3.87,3.88,68000.0
2006-09-01 12:20:00,3.88,3.88,3.86,3.87,15200.0,3.88,3.88,3.86,3.87,15200.0
2006-09-01 12:25:00,3.87,3.88,3.87,3.88,40400.0,3.87,3.88,3.87,3.88,40400.0
2006-09-01 12:30:00,3.87,3.88,3.87,3.88,8400.0,3.87,3.88,3.87,3.88,8400.0
2006-09-01 12:35:00,3.87,3.88,3.87,3.87,10000.0,3.87,3.88,3.87,3.87,10000.0
2006-09-01 12:40:00,3.87,3.87,3.87,3.87,8000.0,3.87,3.87,3.87,3.87,8000.0
2006-09-01 12:45:00,3.86,3.87,3.86,3.87,26000.0,3.86,3.87,3.86,3.87,26000.0
2006-09-01 12:50:00,3.87,3.87,3.87,3.87,21600.0,3.87,3.87,3.87,3.87,21600.0
2006-09-01 12:55:00,3.88,3.89,3.87,3.89,12000.0,3.88,3.89,3.87,3.89,12000.0
2006-09-01 13:00:00,3.89,3.89,3.89,3.89,12400.0,3.89,3.89,3.89,3.89,12400.0
2006-09-01 13:05:00,3.89,3.89,3.89,3.89,14000.0,3.89,3.89,3.89,3.89,14000.0
2006-09-01 13:10:00,3.89,3.9,3.89,3.9,37200.0,3.89,3.9,3.89,3.9,37200.0
2006-09-01 13:15:00,3.9,3.9,3.89,3.89,36400.0,3.9,3.9,3.89,3.89,36400.0
2006-09-01 13:20:00,3.89,3.89,3.89,3.89,7600.0,3.89,3.89,3.89,3.89,7600.0
2006-09-01 13:25:00,3.89,3.89,3.89,3.89,25600.0,3.89,3.89,3.89,3.89,25600.0
2006-09-01 13:30:00,3.89,3.89,3.88,3.89,15600.0,3.89,3.89,3.88,3.89,15600.0
2006-09-01 13:35:00,3.88,3.89,3.88,3.89,50000.0,3.88,3.89,3.88,3.89,50000.0
2006-09-01 13:40:00,3.89,3.89,3.87,3.87,33600.0,3.89,3.89,3.87,3.87,33600.0
2006-09-01 13:45:00,3.87,3.87,3.87,3.87,19200.0,3.87,3.87,3.87,3.87,19200.0
2006-09-01 13:50:00,3.87,3.87,3.87,3.87,1200.0,3.87,3.87,3.87,3.87,1200.0
2006-09-01 13:55:00,3.87,3.87,3.87,3.87,3200.0,3.87,3.87,3.87,3.87,3200.0
2006-09-01 14:00:00,3.87,3.87,3.87,3.87,6000.0,3.87,3.87,3.87,3.87,6000.0
2006-09-01 14:05:00,3.87,3.87,3.87,3.87,6400.0,3.87,3.87,3.87,3.87,6400.0
2006-09-01 14:10:00,3.87,3.87,3.87,3.87,16400.0,3.87,3.87,3.87,3.87,16400.0
2006-09-01 14:15:00,3.87,3.87,3.87,3.87,5600.0,3.87,3.87,3.87,3.87,5600.0
2006-09-01 14:20:00,3.87,3.87,3.87,3.87,8800.0,3.87,3.87,3.87,3.87,8800.0
2006-09-01 14:25:00,3.87,3.87,3.87,3.87,56400.0,3.87,3.87,3.87,3.87,56400.0
2006-09-01 14:30:00,3.87,3.88,3.87,3.88,39600.0,3.87,3.88,3.87,3.88,39600.0
2006-09-01 14:35:00,3.88,3.88,3.87,3.87,10000.0,3.88,3.88,3.87,3.87,10000.0
2006-09-01 14:40:00,3.87,3.87,3.86,3.87,55600.0,3.87,3.87,3.86,3.87,55600.0
2006-09-01 14:45:00,3.87,3.87,3.87,3.87,2000.0,3.87,3.87,3.87,3.87,2000.0
2006-09-01 14:50:00,3.87,3.88,3.87,3.88,10400.0,3.87,3.88,3.87,3.88,10400.0
2006-09-01 14:55:00,3.88,3.88,3.87,3.88,7200.0,3.88,3.88,3.87,3.88,7200.0
2006-09-01 15:00:00,3.88,3.88,3.88,3.88,19600.0,3.88,3.88,3.88,3.88,19600.0
2006-09-01 15:05:00,3.87,3.88,3.87,3.88,6400.0,3.87,3.88,3.87,3.88,6400.0
2006-09-01 15:10:00,3.88,3.88,3.87,3.88,8000.0,3.88,3.88,3.87,3.88,8000.0
2006-09-01 15:15:00,3.88,3.88,3.87,3.88,37600.0,3.88,3.88,3.87,3.88,37600.0
2006-09-01 15:20:00,3.88,3.88,3.88,3.88,25600.0,3.88,3.88,3.88,3.88,25600.0
2006-09-01 15:25:00,3.88,3.88,3.87,3.88,27200.0,3.88,3.88,3.87,3.88,27200.0
2006-09-01 15:30:00,3.88,3.88,3.87,3.87,43600.0,3.88,3.88,3.87,3.87,43600.0
2006-09-01 15:35:00,3.87,3.88,3.87,3.87,21200.0,3.87,3.88,3.87,3.87,21200.0
2006-09-01 15:40:00,3.87,3.88,3.87,3.87,16400.0,3.87,3.88,3.87,3.87,16400.0
2006-09-01 15:45:00,3.87,3.87,3.87,3.87,24000.0,3.87,3.87,3.87,3.87,24000.0
2006-09-01 15:50:00,3.87,3.87,3.87,3.87,71200.0,3.87,3.87,3.87,3.87,71200.0
2006-09-01 15:55:00,3.87,3.87,3.85,3.86,77600.0,3.87,3.87,3.85,3.86,77600.0
2006-09-05 09:30:00,3.85,3.85,3.81,3.83,27200.0,3.85,3.85,3.81,3.83,27200.0
2006-09-05 09:35:00,3.81,3.83,3.81,3.83,43600.0,3.81,3.83,3.81,3.83,43600.0
2006-09-05 09:40:00,3.83,3.83,3.82,3.83,12400.0,3.83,3.83,3.82,3.83,12400.0
2006-09-05 09:45:00,3.83,3.83,3.81,3.82,100400.0,3.83,3.83,3.81,3.82,100400.0
2006-09-05 09:50:00,3.82,3.82,3.81,3.81,15200.0,3.82,3.82,3.81,3.81,15200.0
2006-09-05 09:55:00,3.81,3.81,3.8,3.8,60800.0,3.81,3.81,3.8,3.8,60800.0
2006-09-05 10:00:00,3.8,3.81,3.79,3.81,34400.0,3.8,3.81,3.79,3.81,34400.0
2006-09-05 10:05:00,3.81,3.82,3.79,3.8,27200.0,3.81,3.82,3.79,3.8,27200.0
2006-09-05 10:10:00,3.8,3.81,3.8,3.81,28800.0,3.8,3.81,3.8,3.81,28800.0
2006-09-05 10:15:00,3.81,3.83,3.81,3.83,13200.0,3.81,3.83,3.81,3.83,13200.0
2006-09-05 10:20:00,3.83,3.83,3.83,3.83,10400.0,3.83,3.83,3.83,3.83,10400.0
2006-09-05 10:25:00,3.83,3.83,3.83,3.83,1200.0,3.83,3.83,3.83,3.83,1200.0
2006-09-05 10:30:00,3.83,3.83,3.81,3.82,11600.0,3.83,3.83,3.81,3.82,11600.0
2006-09-05 10:35:00,3.82,3.83,3.82,3.82,7600.0,3.82,3.83,3.82,3.82,7600.0
2006-09-05 10:40:00,3.82,3.82,3.82,3.82,6000.0,3.82,3.82,3.82,3.82,6000.0
2006-09-05 10:45:00,3.81,3.82,3.81,3.82,9600.0,3.81,3.82,3.81,3.82,9600.0
2006-09-05 10:50:00,3.82,3.82,3.8,3.8,18000.0,3.82,3.82,3.8,3.8,18000.0
2006-09-05 10:55:00,3.8,3.8,3.79,3.79,16800.0,3.8,3.8,3.79,3.79,16800.0
2006-09-05 11:00:00,3.79,3.8,3.79,3.8,13600.0,3.79,3.8,3.79,3.8,13600.0
2006-09-05 11:05:00,3.8,3.8,3.79,3.8,18400.0,3.8,3.8,3.79,3.8,18400.0
2006-09-05 11:10:00,3.8,3.81,3.79,3.81,23600.0,3.8,3.81,3.79,3.81,23600.0
2006-09-05 11:15:00,3.81,3.81,3.8,3.81,10400.0,3.81,3.81,3.8,3.81,10400.0
2006-09-05 11:20:00,3.81,3.81,3.8,3.81,17600.0,3.81,3.81,3.8,3.81,17600.0
2006-09-05 11:25:00,3.81,3.82,3.8,3.81,21600.0,3.81,3.82,3.8,3.81,21600.0
2006-09-05 11:30:00,3.81,3.81,3.8,3.8,20800.0,3.81,3.81,3.8,3.8,20800.0
2006-09-05 11:35:00,3.8,3.8,3.8,3.8,20800.0,3.8,3.8,3.8,3.8,20800.0
2006-09-05 11:40:00,3.8,3.8,3.8,3.8,14000.0,3.8,3.8,3.8,3.8,14000.0
2006-09-05 11:45:00,3.8,3.81,3.8,3.81,7200.0,3.8,3.81,3.8,3.81,7200.0
2006-09-05 11:50:00,3.8,3.82,3.8,3.82,126000.0,3.8,3.82,3.8,3.82,126000.0
2006-09-05 11:55:00,3.81,3.84,3.81,3.84,159600.0,3.81,3.84,3.81,3.84,159600.0
2006-09-05 12:00:00,3.84,3.84,3.84,3.84,30000.0,3.84,3.84,3.84,3.84,30000.0
2006-09-05 12:05:00,3.83,3.84,3.83,3.83,154000.0,3.83,3.84,3.83,3.83,154000.0
2006-09-05 12:10:00,3.83,3.84,3.83,3.84,185200.0,3.83,3.84,3.83,3.84,185200.0
2006-09-05 12:15:00,3.84,3.84,3.83,3.83,59200.0,3.84,3.84,3.83,3.83,59200.0
2006-09-05 12:20:00,3.83,3.84,3.83,3.83,12400.0,3.83,3.84,3.83,3.83,12400.0
2006-09-05 12:25:00,3.82,3.83,3.82,3.83,20800.0,3.82,3.83,3.82,3.83,20800.0
2006-09-05 12:30:00,3.83,3.83,3.82,3.82,15600.0,3.83,3.83,3.82,3.82,15600.0
2006-09-05 12:35:00,3.82,3.82,3.81,3.81,8800.0,3.82,3.82,3.81,3.81,8800.0
2006-09-05 12:40:00,3.81,3.81,3.81,3.81,9200.0,3.81,3.81,3.81,3.81,9200.0
2006-09-05 12:45:00,3.81,3.82,3.81,3.82,12000.0,3.81,3.82,3.81,3.82,12000.0
2006-09-05 12:50:00,3.81,3.82,3.8,3.8,18400.0,3.81,3.82,3.8,3.8,18400.0
2006-09-05 12:55:00,3.8,3.8,3.79,3.79,17600.0,3.8,3.8,3.79,3.79,17600.0
2006-09-05 13:00:00,3.79,3.82,3.79,3.82,38000.0,3.79,3.82,3.79,3.82,38000.0
2006-09-05 13:05:00,3.82,3.82,3.81,3.82,33200.0,3.82,3.82,3.81,3.82,33200.0
2006-09-05 13:10:00,3.82,3.82,3.81,3.81,74800.0,3.82,3.82,3.81,3.81,74800.0
2006-09-05 13:15:00,3.82,3.82,3.81,3.82,12800.0,3.82,3.82,3.81,3.82,12800.0
2006-09-05 13:20:00,3.82,3.82,3.81,3.82,20000.0,3.82,3.82,3.81,3.82,20000.0
2006-09-05 13:25:00,3.82,3.82,3.81,3.82,4000.0,3.82,3.82,3.81,3.82,4000.0
2006-09-05 13:30:00,3.82,3.82,3.81,3.82,12400.0,3.82,3.82,3.81,3.82,12400.0
2006-09-05 13:35:00,3.81,3.82,3.81,3.82,5600.0,3.81,3.82,3.81,3.82,5600.0
2006-09-05 13:40:00,3.82,3.82,3.81,3.81,26800.0,3.82,3.82,3.81,3.81,26800.0
2006-09-05 13:45:00,3.81,3.82,3.81,3.81,34000.0,3.81,3.82,3.81,3.81,34000.0
2006-09-05 13:50:00,3.8,3.81,3.8,3.81,16800.0,3.8,3.81,3.8,3.81,16800.0
2006-09-05 13:55:00,3.81,3.81,3.81,3.81,6400.0,3.81,3.81,3.81,3.81,6400.0
2006-09-05 14:00:00,3.81,3.81,3.81,3.81,6000.0,3.81,3.81,3.81,3.81,6000.0
2006-09-05 14:05:00,3.81,3.81,3.81,3.81,18400.0,3.81,3.81,3.81,3.81,18400.0
2006-09-05 14:10:00,3.81,3.81,3.8,3.81,26400.0,3.81,3.81,3.8,3.81,26400.0
2006-09-05 14:15:00,3.81,3.81,3.8,3.8,35600.0,3.81,3.81,3.8,3.8,35600.0
2006-09-05 14:20:00,3.8,3.81,3.79,3.79,92400.0,3.8,3.81,3.79,3.79,92400.0
2006-09-05 14:25:00,3.8,3.8,3.79,3.8,19600.0,3.8,3.8,3.79,3.8,19600.0
2006-09-05 14:30:00,3.8,3.8,3.79,3.8,11600.0,3.8,3.8,3.79,3.8,11600.0
2006-09-05 14:35:00,3.8,3.8,3.79,3.79,25200.0,3.8,3.8,3.79,3.79,25200.0
2006-09-05 14:40:00,3.79,3.8,3.79,3.79,37600.0,3.79,3.8,3.79,3.79,37600.0
2006-09-05 14:45:00,3.79,3.81,3.79,3.8,47600.0,3.79,3.81,3.79,3.8,47600.0
2006-09-05 14:50:00,3.8,3.81,3.8,3.8,44400.0,3.8,3.81,3.8,3.8,44400.0
2006-09-05 14:55:00,3.8,3.8,3.8,3.8,16800.0,3.8,3.8,3.8,3.8,16800.0
2006-09-05 15:00:00,3.8,3.8,3.79,3.79,28000.0,3.8,3.8,3.79,3.79,28000.0
2006-09-05 15:05:00,3.79,3.8,3.79,3.8,24000.0,3.79,3.8,3.79,3.8,24000.0
2006-09-05 15:10:00,3.79,3.8,3.79,3.8,19600.0,3.79,3.8,3.79,3.8,19600.0
2006-09-05 15:15:00,3.8,3.8,3.79,3.79,28400.0,3.8,3.8,3.79,3.79,28400.0
2006-09-05 15:20:00,3.79,3.8,3.79,3.79,64800.0,3.79,3.8,3.79,3.79,64800.0
2006-09-05 15:25:00,3.79,3.8,3.79,3.79,62000.0,3.79,3.8,3.79,3.79,62000.0
2006-09-05 15:30:00,3.79,3.8,3.79,3.79,106800.0,3.79,3.8,3.79,3.79,106800.0
2006-09-05 15:35:00,3.79,3.8,3.78,3.78,90000.0,3.79,3.8,3.78,3.78,90000.0
2006-09-05 15:40:00,3.78,3.79,3.78,3.78,96800.0,3.78,3.79,3.78,3.78,96800.0
2006-09-05 15:45:00,3.78,3.78,3.78,3.78,262800.0,3.78,3.78,3.78,3.78,262800.0
2006-09-05 15:50:00,3.78,3.79,3.78,3.79,85200.0,3.78,3.79,3.78,3.79,85200.0
2006-09-05 15:55:00,3.79,3.79,3.78,3.79,447200.0,3.79,3.79,3.78,3.79,447200.0
2006-09-06 09:30:00,3.77,3.77,3.76,3.77,13600.0,3.77,3.77,3.76,3.77,13600.0
2006-09-06 09:35:00,3.77,3.77,3.76,3.76,36400.0,3.77,3.77,3.76,3.76,36400.0
2006-09-06 09:40:00,3.75,3.76,3.69,3.74,171200.0,3.75,3.76,3.69,3.74,171200.0
2006-09-06 09:45:00,3.73,3.73,3.72,3.73,44400.0,3.73,3.73,3.72,3.73,44400.0
2006-09-06 09:50:00,3.73,3.73,3.71,3.72,28000.0,3.73,3.73,3.71,3.72,28000.0
2006-09-06 09:55:00,3.72,3.73,3.72,3.73,9200.0,3.72,3.73,3.72,3.73,9200.0
2006-09-06 10:00:00,3.73,3.75,3.73,3.74,44400.0,3.73,3.75,3.73,3.74,44400.0
2006-09-06 10:05:00,3.74,3.76,3.74,3.76,4000.0,3.74,3.76,3.74,3.76,4000.0
2006-09-06 10:10:00,3.76,3.76,3.75,3.75,11200.0,3.76,3.76,3.75,3.75,11200.0
2006-09-06 10:15:00,3.75,3.76,3.73,3.76,167600.0,3.75,3.76,3.73,3.76,167600.0
2006-09-06 10:20:00,3.76,3.77,3.76,3.77,14800.0,3.76,3.77,3.76,3.77,14800.0
2006-09-06 10:25:00,3.77,3.78,3.76,3.76,13200.0,3.77,3.78,3.76,3.76,13200.0
2006-09-06 10:30:00,3.76,3.76,3.75,3.75,111200.0,3.76,3.76,3.75,3.75,111200.0
2006-09-06 10:35:00,3.75,3.76,3.74,3.76,12800.0,3.75,3.76,3.74,3.76,12800.0
2006-09-06 10:40:00,3.76,3.76,3.75,3.75,10800.0,3.76,3.76,3.75,3.75,10800.0
2006-09-06 10:45:00,3.75,3.75,3.74,3.75,28000.0,3.75,3.75,3.74,3.75,28000.0
2006-09-06 10:50:00,3.75,3.75,3.75,3.75,24000.0,3.75,3.75,3.75,3.75,24000.0
2006-09-06 10:55:00,3.75,3.76,3.75,3.76,14400.0,3.75,3.76,3.75,3.76,14400.0
2006-09-06 11:00:00,3.76,3.76,3.76,3.76,15600.0,3.76,3.76,3.76,3.76,15600.0
2006-09-06 11:05:00,3.76,3.77,3.75,3.75,23600.0,3.76,3.77,3.75,3.75,23600.0
2006-09-06 11:10:00,3.75,3.75,3.74,3.74,8800.0,3.75,3.75,3.74,3.74,8800.0
2006-09-06 11:15:00,3.75,3.75,3.74,3.75,8400.0,3.75,3.75,3.74,3.75,8400.0
2006-09-06 11:20:00,3.75,3.75,3.75,3.75,2800.0,3.75,3.75,3.75,3.75,2800.0
2006-09-06 11:25:00,3.75,3.75,3.75,3.75,15200.0,3.75,3.75,3.75,3.75,15200.0
2006-09-06 11:30:00,3.75,3.75,3.74,3.74,14800.0,3.75,3.75,3.74,3.74,14800.0
2006-09-06 11:35:00,3.74,3.74,3.73,3.73,24400.0,3.74,3.74,3.73,3.73,24400.0
2006-09-06 11:40:00,3.73,3.74,3.73,3.73,8800.0,3.73,3.74,3.73,3.73,8800.0
2006-09-06 11:45:00,3.73,3.73,3.73,3.73,9200.0,3.73,3.73,3.73,3.73,9200.0
2006-09-06 11:50:00,3.73,3.75,3.73,3.74,182800.0,3.73,3.75,3.73,3.74,182800.0
2006-09-06 11:55:00,3.74,3.76,3.74,3.76,64000.0,3.74,3.76,3.74,3.76,64000.0
2006-09-06 12:00:00,3.76,3.76,3.75,3.76,106800.0,3.76,3.76,3.75,3.76,106800.0
2006-09-06 12:05:00,3.76,3.76,3.75,3.76,20800.0,3.76,3.76,3.75,3.76,20800.0
2006-09-06 12:10:00,3.76,3.76,3.76,3.76,14000.0,3.76,3.76,3.76,3.76,14000.0
2006-09-06 12:15:00,3.75,3.76,3.75,3.76,8400.0,3.75,3.76,3.75,3.76,8400.0
2006-09-06 12:20:00,3.76,3.76,3.75,3.76,88800.0,3.76,3.76,3.75,3.76,88800.0
2006-09-06 12:25:00,3.76,3.76,3.75,3.76,38000.0,3.76,3.76,3.75,3.76,38000.0
2006-09-06 12:30:00,3.76,3.76,3.76,3.76,34400.0,3.76,3.76,3.76,3.76,34400.0
2006-09-06 12:35:00,3.76,3.77,3.76,3.76,5600.0,3.76,3.77,3.76,3.76,5600.0
2006-09-06 12:40:00,3.77,3.77,3.76,3.77,21200.0,3.77,3.77,3.76,3.77,21200.0
2006-09-06 12:45:00,3.77,3.77,3.77,3.77,9200.0,3.77,3.77,3.77,3.77,9200.0
2006-09-06 12:50:00,3.77,3.78,3.77,3.78,114400.0,3.77,3.78,3.77,3.78,114400.0
2006-09-06 12:55:00,3.78,3.78,3.77,3.77,18800.0,3.78,3.78,3.77,3.77,18800.0
2006-09-06 13:00:00,3.77,3.77,3.76,3.77,17200.0,3.77,3.77,3.76,3.77,17200.0
2006-09-06 13:05:00,3.77,3.77,3.77,3.77,31600.0,3.77,3.77,3.77,3.77,31600.0
2006-09-06 13:10:00,3.77,3.78,3.77,3.78,82800.0,3.77,3.78,3.77,3.78,82800.0
2006-09-06 13:15:00,3.78,3.78,3.77,3.78,199200.0,3.78,3.78,3.77,3.78,199200.0
2006-09-06 13:20:00,3.78,3.79,3.77,3.78,98800.0,3.78,3.79,3.77,3.78,98800.0
2006-09-06 13:25:00,3.79,3.79,3.79,3.79,170000.0,3.79,3.79,3.79,3.79,170000.0
2006-09-06 13:30:00,3.79,3.79,3.79,3.79,24800.0,3.79,3.79,3.79,3.79,24800.0
2006-09-06 13:35:00,3.79,3.79,3.79,3.79,28000.0,3.79,3.79,3.79,3.79,28000.0
2006-09-06 13:40:00,3.79,3.8,3.79,3.8,16800.0,3.79,3.8,3.79,3.8,16800.0
2006-09-06 13:45:00,3.8,3.8,3.79,3.8,15200.0,3.8,3.8,3.79,3.8,15200.0
2006-09-06 13:50:00,3.8,3.8,3.79,3.8,10800.0,3.8,3.8,3.79,3.8,10800.0
2006-09-06 13:55:00,3.8,3.8,3.79,3.8,27200.0,3.8,3.8,3.79,3.8,27200.0
2006-09-06 14:00:00,3.8,3.8,3.79,3.79,30400.0,3.8,3.8,3.79,3.79,30400.0
2006-09-06 14:05:00,3.8,3.8,3.8,3.8,27600.0,3.8,3.8,3.8,3.8,27600.0
2006-09-06 14:10:00,3.8,3.8,3.78,3.79,47600.0,3.8,3.8,3.78,3.79,47600.0
2006-09-06 14:15:00,3.79,3.8,3.78,3.79,42800.0,3.79,3.8,3.78,3.79,42800.0
2006-09-06 14:20:00,3.79,3.8,3.79,3.8,49600.0,3.79,3.8,3.79,3.8,49600.0
2006-09-06 14:25:00,3.8,3.81,3.8,3.8,20000.0,3.8,3.81,3.8,3.8,20000.0
2006-09-06 14:30:00,3.8,3.81,3.8,3.81,16800.0,3.8,3.81,3.8,3.81,16800.0
2006-09-06 14:35:00,3.8,3.81,3.79,3.8,47600.0,3.8,3.81,3.79,3.8,47600.0
2006-09-06 14:40:00,3.8,3.81,3.8,3.8,27200.0,3.8,3.81,3.8,3.8,27200.0
2006-09-06 14:45:00,3.8,3.8,3.8,3.8,11600.0,3.8,3.8,3.8,3.8,11600.0
2006-09-06 14:50:00,3.8,3.8,3.79,3.79,76400.0,3.8,3.8,3.79,3.79,76400.0
2006-09-06 14:55:00,3.79,3.8,3.79,3.79,50000.0,3.79,3.8,3.79,3.79,50000.0
2006-09-06 15:00:00,3.79,3.8,3.79,3.79,15200.0,3.79,3.8,3.79,3.79,15200.0
2006-09-06 15:05:00,3.79,3.81,3.79,3.81,31200.0,3.79,3.81,3.79,3.81,31200.0
2006-09-06 15:10:00,3.81,3.82,3.81,3.82,80800.0,3.81,3.82,3.81,3.82,80800.0
2006-09-06 15:15:00,3.82,3.83,3.81,3.83,144000.0,3.82,3.83,3.81,3.83,144000.0
2006-09-06 15:20:00,3.82,31.33,3.82,3.83,71200.0,3.82,31.33,3.82,3.83,71200.0
2006-09-06 15:25:00,3.83,3.83,3.83,3.83,21600.0,3.83,3.83,3.83,3.83,21600.0
2006-09-06 15:30:00,3.82,3.83,3.82,3.82,24400.0,3.82,3.83,3.82,3.82,24400.0
2006-09-06 15:35:00,3.82,3.83,3.82,3.82,78800.0,3.82,3.83,3.82,3.82,78800.0
2006-09-06 15:40:00,3.82,3.82,3.81,3.81,122800.0,3.82,3.82,3.81,3.81,122800.0
2006-09-06 15:45:00,3.81,3.81,3.79,3.8,141600.0,3.81,3.81,3.79,3.8,141600.0
2006-09-06 15:50:00,3.79,3.79,3.77,3.78,69200.0,3.79,3.79,3.77,3.78,69200.0
2006-09-06 15:55:00,3.78,3.78,3.76,3.77,268400.0,3.78,3.78,3.76,3.77,268400.0
2006-09-07 09:30:00,3.74,3.75,3.74,3.74,58800.0,3.74,3.75,3.74,3.74,58800.0
2006-09-07 09:35:00,3.75,3.77,3.75,3.76,81200.0,3.75,3.77,3.75,3.76,81200.0
2006-09-07 09:40:00,3.76,3.79,3.76,3.77,44000.0,3.76,3.79,3.76,3.77,44000.0
2006-09-07 09:45:00,3.76,3.78,3.76,3.78,57600.0,3.76,3.78,3.76,3.78,57600.0
2006-09-07 09:50:00,3.77,3.78,3.77,3.77,51200.0,3.77,3.78,3.77,3.77,51200.0
2006-09-07 09:55:00,3.77,3.78,3.77,3.78,85600.0,3.77,3.78,3.77,3.78,85600.0
2006-09-07 10:00:00,3.79,3.79,3.77,3.78,55200.0,3.79,3.79,3.77,3.78,55200.0
2006-09-07 10:05:00,3.79,3.79,3.78,3.78,34400.0,3.79,3.79,3.78,3.78,34400.0
2006-09-07 10:10:00,3.78,3.8,3.78,3.8,56400.0,3.78,3.8,3.78,3.8,56400.0
2006-09-07 10:15:00,3.8,3.8,3.79,3.79,41600.0,3.8,3.8,3.79,3.79,41600.0
2006-09-07 10:20:00,3.79,3.81,3.79,3.8,29600.0,3.79,3.81,3.79,3.8,29600.0
2006-09-07 10:25:00,3.79,3.81,3.79,3.81,37200.0,3.79,3.81,3.79,3.81,37200.0
2006-09-07 10:30:00,3.81,3.83,3.81,3.81,39200.0,3.81,3.83,3.81,3.81,39200.0
2006-09-07 10:35:00,3.81,3.81,3.8,3.8,32400.0,3.81,3.81,3.8,3.8,32400.0
2006-09-07 10:40:00,3.8,3.81,3.78,3.78,34400.0,3.8,3.81,3.78,3.78,34400.0
2006-09-07 10:45:00,3.79,3.79,3.78,3.79,40800.0,3.79,3.79,3.78,3.79,40800.0
2006-09-07 10:50:00,3.79,3.79,3.78,3.79,29200.0,3.79,3.79,3.78,3.79,29200.0
2006-09-07 10:55:00,3.79,3.79,3.78,3.79,27600.0,3.79,3.79,3.78,3.79,27600.0
2006-09-07 11:00:00,3.79,3.8,3.79,3.8,47200.0,3.79,3.8,3.79,3.8,47200.0
2006-09-07 11:05:00,3.81,3.81,3.8,3.8,20400.0,3.81,3.81,3.8,3.8,20400.0
2006-09-07 11:10:00,3.8,3.81,3.8,3.81,47200.0,3.8,3.81,3.8,3.81,47200.0
2006-09-07 11:15:00,3.81,3.81,3.81,3.81,30400.0,3.81,3.81,3.81,3.81,30400.0
2006-09-07 11:20:00,3.81,3.81,3.8,3.8,16800.0,3.81,3.81,3.8,3.8,16800.0
2006-09-07 11:25:00,3.8,3.8,3.8,3.8,8400.0,3.8,3.8,3.8,3.8,8400.0
2006-09-07 11:30:00,3.8,3.81,3.8,3.8,37200.0,3.8,3.81,3.8,3.8,37200.0
2006-09-07 11:35:00,3.8,3.81,3.8,3.81,48000.0,3.8,3.81,3.8,3.81,48000.0
2006-09-07 11:40:00,3.81,3.81,3.8,3.8,39200.0,3.81,3.81,3.8,3.8,39200.0
2006-09-07 11:45:00,3.8,3.81,3.8,3.81,7200.0,3.8,3.81,3.8,3.81,7200.0
2006-09-07 11:50:00,3.81,3.81,3.8,3.81,12400.0,3.81,3.81,3.8,3.81,12400.0
2006-09-07 11:55:00,3.81,3.81,3.8,3.8,15200.0,3.81,3.81,3.8,3.8,15200.0
2006-09-07 12:00:00,3.8,3.81,3.8,3.8,48400.0,3.8,3.81,3.8,3.8,48400.0
2006-09-07 12:05:00,3.8,3.81,3.8,3.8,19600.0,3.8,3.81,3.8,3.8,19600.0
2006-09-07 12:10:00,3.8,3.8,3.79,3.8,5600.0,3.8,3.8,3.79,3.8,5600.0
2006-09-07 12:15:00,3.8,3.8,3.79,3.8,39200.0,3.8,3.8,3.79,3.8,39200.0
2006-09-07 12:20:00,3.79,3.8,3.79,3.79,3600.0,3.79,3.8,3.79,3.79,3600.0
2006-09-07 12:25:00,3.8,3.8,3.79,3.8,40800.0,3.8,3.8,3.79,3.8,40800.0
2006-09-07 12:30:00,3.8,3.8,3.8,3.8,10400.0,3.8,3.8,3.8,3.8,10400.0
2006-09-07 12:35:00,3.8,3.8,3.8,3.8,9600.0,3.8,3.8,3.8,3.8,9600.0
2006-09-07 12:40:00,3.8,3.8,3.8,3.8,18800.0,3.8,3.8,3.8,3.8,18800.0
2006-09-07 12:45:00,3.8,3.8,3.79,3.8,20000.0,3.8,3.8,3.79,3.8,20000.0
2006-09-07 12:50:00,3.8,3.8,3.79,3.79,33200.0,3.8,3.8,3.79,3.79,33200.0
2006-09-07 12:55:00,3.79,3.79,3.79,3.79,16400.0,3.79,3.79,3.79,3.79,16400.0
2006-09-07 13:00:00,3.79,3.79,3.79,3.79,25600.0,3.79,3.79,3.79,3.79,25600.0
2006-09-07 13:05:00,3.79,3.79,3.79,3.79,15200.0,3.79,3.79,3.79,3.79,15200.0
2006-09-07 13:10:00,3.79,3.79,3.79,3.79,12800.0,3.79,3.79,3.79,3.79,12800.0
2006-09-07 13:15:00,3.79,3.79,3.79,3.79,32400.0,3.79,3.79,3.79,3.79,32400.0
2006-09-07 13:20:00,3.79,3.79,3.79,3.79,14400.0,3.79,3.79,3.79,3.79,14400.0
2006-09-07 13:25:00,3.79,3.79,3.79,3.79,18800.0,3.79,3.79,3.79,3.79,18800.0
2006-09-07 13:30:00,3.79,3.8,3.79,3.79,14000.0,3.79,3.8,3.79,3.79,14000.0
2006-09-07 13:35:00,3.79,3.8,3.79,3.8,63200.0,3.79,3.8,3.79,3.8,63200.0
2006-09-07 13:40:00,3.8,3.8,3.8,3.8,33600.0,3.8,3.8,3.8,3.8,33600.0
2006-09-07 13:45:00,3.8,3.81,3.8,3.81,80800.0,3.8,3.81,3.8,3.81,80800.0
2006-09-07 13:50:00,3.81,3.82,3.81,3.81,36000.0,3.81,3.82,3.81,3.81,36000.0
2006-09-07 13:55:00,3.81,3.82,3.81,3.82,106800.0,3.81,3.82,3.81,3.82,106800.0
2006-09-07 14:00:00,3.81,3.81,3.81,3.81,39200.0,3.81,3.81,3.81,3.81,39200.0
2006-09-07 14:05:00,3.81,3.81,3.81,3.81,57200.0,3.81,3.81,3.81,3.81,57200.0
2006-09-07 14:10:00,3.81,3.81,3.8,3.8,63600.0,3.81,3.81,3.8,3.8,63600.0
2006-09-07 14:15:00,3.8,3.81,3.8,3.8,9600.0,3.8,3.81,3.8,3.8,9600.0
2006-09-07 14:20:00,3.8,3.81,3.8,3.81,32400.0,3.8,3.81,3.8,3.81,32400.0
2006-09-07 14:25:00,3.81,3.81,3.8,3.81,69600.0,3.81,3.81,3.8,3.81,69600.0
2006-09-07 14:30:00,3.81,3.81,3.8,3.8,18800.0,3.81,3.81,3.8,3.8,18800.0
2006-09-07 14:35:00,3.81,3.81,3.8,3.8,71600.0,3.81,3.81,3.8,3.8,71600.0
2006-09-07 14:40:00,3.8,3.8,3.8,3.8,21600.0,3.8,3.8,3.8,3.8,21600.0
2006-09-07 14:45:00,3.8,3.8,3.8,3.8,19200.0,3.8,3.8,3.8,3.8,19200.0
2006-09-07 14:50:00,3.8,3.8,3.8,3.8,26000.0,3.8,3.8,3.8,3.8,26000.0
2006-09-07 14:55:00,3.8,3.8,3.8,3.8,23200.0,3.8,3.8,3.8,3.8,23200.0
2006-09-07 15:00:00,3.8,3.8,3.8,3.8,39200.0,3.8,3.8,3.8,3.8,39200.0
2006-09-07 15:05:00,3.8,3.8,3.8,3.8,28800.0,3.8,3.8,3.8,3.8,28800.0
2006-09-07 15:10:00,3.8,3.8,3.8,3.8,16400.0,3.8,3.8,3.8,3.8,16400.0
2006-09-07 15:15:00,3.8,3.8,3.79,3.8,19600.0,3.8,3.8,3.79,3.8,19600.0
2006-09-07 15:20:00,3.8,3.8,3.79,3.79,10800.0,3.8,3.8,3.79,3.79,10800.0
2006-09-07 15:25:00,3.79,3.81,3.79,3.8,51200.0,3.79,3.81,3.79,3.8,51200.0
2006-09-07 15:30:00,3.81,3.81,3.8,3.8,48400.0,3.81,3.81,3.8,3.8,48400.0
2006-09-07 15:35:00,3.8,3.81,3.8,3.8,62400.0,3.8,3.81,3.8,3.8,62400.0
2006-09-07 15:40:00,3.8,3.82,3.8,3.82,128800.0,3.8,3.82,3.8,3.82,128800.0
2006-09-07 15:45:00,3.82,3.82,3.81,3.82,217200.0,3.82,3.82,3.81,3.82,217200.0
2006-09-07 15:50:00,3.82,3.83,3.82,3.82,56400.0,3.82,3.83,3.82,3.82,56400.0
2006-09-07 15:55:00,3.82,3.83,3.81,3.82,128800.0,3.82,3.83,3.81,3.82,128800.0
2006-09-08 09:30:00,3.83,3.86,3.83,3.86,62400.0,3.83,3.86,3.83,3.86,62400.0
2006-09-08 09:35:00,3.86,3.86,3.83,3.83,48000.0,3.86,3.86,3.83,3.83,48000.0
2006-09-08 09:40:00,3.83,3.87,3.83,3.85,55200.0,3.83,3.87,3.83,3.85,55200.0
2006-09-08 09:45:00,3.85,3.89,3.84,3.84,68000.0,3.85,3.89,3.84,3.84,68000.0
2006-09-08 09:50:00,3.83,3.87,3.83,3.86,51200.0,3.83,3.87,3.83,3.86,51200.0
2006-09-08 09:55:00,3.86,3.88,3.85,3.85,45600.0,3.86,3.88,3.85,3.85,45600.0
2006-09-08 10:00:00,3.86,3.88,3.85,3.87,63600.0,3.86,3.88,3.85,3.87,63600.0
2006-09-08 10:05:00,3.87,3.89,3.87,3.88,57200.0,3.87,3.89,3.87,3.88,57200.0
2006-09-08 10:10:00,3.88,3.88,3.88,3.88,39200.0,3.88,3.88,3.88,3.88,39200.0
2006-09-08 10:15:00,3.88,3.89,3.88,3.88,48800.0,3.88,3.89,3.88,3.88,48800.0
2006-09-08 10:20:00,3.88,3.89,3.88,3.89,17200.0,3.88,3.89,3.88,3.89,17200.0
2006-09-08 10:25:00,3.89,3.9,3.89,3.9,53600.0,3.89,3.9,3.89,3.9,53600.0
2006-09-08 10:30:00,3.9,3.91,3.89,3.9,62000.0,3.9,3.91,3.89,3.9,62000.0
2006-09-08 10:35:00,3.89,3.89,3.88,3.88,154800.0,3.89,3.89,3.88,3.88,154800.0
2006-09-08 10:40:00,3.87,3.88,3.87,3.88,38800.0,3.87,3.88,3.87,3.88,38800.0
2006-09-08 10:45:00,3.88,3.88,3.88,3.88,33200.0,3.88,3.88,3.88,3.88,33200.0
2006-09-08 10:50:00,3.88,3.9,3.88,3.89,28800.0,3.88,3.9,3.88,3.89,28800.0
2006-09-08 10:55:00,3.89,3.9,3.89,3.9,26000.0,3.89,3.9,3.89,3.9,26000.0
2006-09-08 11:00:00,3.89,3.9,3.89,3.9,47600.0,3.89,3.9,3.89,3.9,47600.0
2006-09-08 11:05:00,3.9,3.9,3.89,3.9,34800.0,3.9,3.9,3.89,3.9,34800.0
2006-09-08 11:10:00,3.9,3.9,3.9,3.9,21600.0,3.9,3.9,3.9,3.9,21600.0
2006-09-08 11:15:00,3.9,3.91,3.9,3.9,52800.0,3.9,3.91,3.9,3.9,52800.0
2006-09-08 11:20:00,3.9,3.92,3.9,3.91,46800.0,3.9,3.92,3.9,3.91,46800.0
2006-09-08 11:25:00,3.91,3.91,3.9,3.9,38800.0,3.91,3.91,3.9,3.9,38800.0
2006-09-08 11:30:00,3.9,3.9,3.9,3.9,33200.0,3.9,3.9,3.9,3.9,33200.0
2006-09-08 11:35:00,3.9,3.91,3.9,3.91,35200.0,3.9,3.91,3.9,3.91,35200.0
2006-09-08 11:40:00,3.91,3.93,3.91,3.92,39600.0,3.91,3.93,3.91,3.92,39600.0
2006-09-08 11:45:00,3.92,3.94,3.92,3.93,167600.0,3.92,3.94,3.92,3.93,167600.0
2006-09-08 11:50:00,3.93,3.93,3.92,3.93,27200.0,3.93,3.93,3.92,3.93,27200.0
2006-09-08 11:55:00,3.93,3.93,3.91,3.92,30400.0,3.93,3.93,3.91,3.92,30400.0
2006-09-08 12:00:00,3.92,3.92,3.91,3.92,16800.0,3.92,3.92,3.91,3.92,16800.0
2006-09-08 12:05:00,3.92,3.93,3.92,3.93,41200.0,3.92,3.93,3.92,3.93,41200.0
2006-09-08 12:10:00,3.93,3.93,3.92,3.92,47200.0,3.93,3.93,3.92,3.92,47200.0
2006-09-08 12:15:00,3.92,3.93,3.92,3.92,37600.0,3.92,3.93,3.92,3.92,37600.0
2006-09-08 12:20:00,3.92,3.94,3.91,3.92,72000.0,3.92,3.94,3.91,3.92,72000.0
2006-09-08 12:25:00,3.92,3.93,3.92,3.92,18000.0,3.92,3.93,3.92,3.92,18000.0
2006-09-08 12:30:00,3.93,3.93,3.92,3.92,6400.0,3.93,3.93,3.92,3.92,6400.0
2006-09-08 12:35:00,3.92,3.93,3.92,3.93,63200.0,3.92,3.93,3.92,3.93,63200.0
2006-09-08 12:40:00,3.93,3.94,3.93,3.93,25200.0,3.93,3.94,3.93,3.93,25200.0
2006-09-08 12:45:00,3.93,3.93,3.93,3.93,52400.0,3.93,3.93,3.93,3.93,52400.0
2006-09-08 12:50:00,3.93,3.93,3.92,3.92,22800.0,3.93,3.93,3.92,3.92,22800.0
2006-09-08 12:55:00,3.92,3.92,3.92,3.92,6800.0,3.92,3.92,3.92,3.92,6800.0
2006-09-08 13:00:00,3.92,3.93,3.92,3.92,57600.0,3.92,3.93,3.92,3.92,57600.0
2006-09-08 13:05:00,3.93,3.93,3.92,3.92,24400.0,3.93,3.93,3.92,3.92,24400.0
2006-09-08 13:10:00,3.92,3.92,3.9,3.92,32400.0,3.92,3.92,3.9,3.92,32400.0
2006-09-08 13:15:00,3.92,3.92,3.92,3.92,20400.0,3.92,3.92,3.92,3.92,20400.0
2006-09-08 13:20:00,3.92,3.92,3.92,3.92,15600.0,3.92,3.92,3.92,3.92,15600.0
2006-09-08 13:25:00,3.92,3.92,3.92,3.92,20000.0,3.92,3.92,3.92,3.92,20000.0
2006-09-08 13:30:00,3.92,3.93,3.92,3.92,18400.0,3.92,3.93,3.92,3.92,18400.0
2006-09-08 13:35:00,3.92,3.92,3.91,3.92,24000.0,3.92,3.92,3.91,3.92,24000.0
2006-09-08 13:40:00,3.92,3.93,3.92,3.92,22800.0,3.92,3.93,3.92,3.92,22800.0
2006-09-08 13:45:00,3.92,3.92,3.92,3.92,23600.0,3.92,3.92,3.92,3.92,23600.0
2006-09-08 13:50:00,3.91,3.91,3.9,3.91,40800.0,3.91,3.91,3.9,3.91,40800.0
2006-09-08 13:55:00,3.91,3.93,3.91,3.93,26400.0,3.91,3.93,3.91,3.93,26400.0
2006-09-08 14:00:00,3.93,3.93,3.92,3.92,17600.0,3.93,3.93,3.92,3.92,17600.0
2006-09-08 14:05:00,3.92,3.92,3.92,3.92,22800.0,3.92,3.92,3.92,3.92,22800.0
2006-09-08 14:10:00,3.92,3.92,3.91,3.92,16800.0,3.92,3.92,3.91,3.92,16800.0
2006-09-08 14:15:00,3.92,3.92,3.92,3.92,18800.0,3.92,3.92,3.92,3.92,18800.0
2006-09-08 14:20:00,3.92,3.92,3.91,3.92,20800.0,3.92,3.92,3.91,3.92,20800.0
2006-09-08 14:25:00,3.92,3.93,3.92,3.92,23600.0,3.92,3.93,3.92,3.92,23600.0
2006-09-08 14:30:00,3.92,3.93,3.92,3.92,28000.0,3.92,3.93,3.92,3.92,28000.0
2006-09-08 14:35:00,3.92,3.92,3.92,3.92,20800.0,3.92,3.92,3.92,3.92,20800.0
2006-09-08 14:40:00,3.92,3.92,3.91,3.92,38400.0,3.92,3.92,3.91,3.92,38400.0
2006-09-08 14:45:00,3.92,3.92,3.91,3.92,46800.0,3.92,3.92,3.91,3.92,46800.0
2006-09-08 14:50:00,3.91,3.91,3.91,3.91,23600.0,3.91,3.91,3.91,3.91,23600.0
2006-09-08 14:55:00,3.91,3.92,3.91,3.91,17200.0,3.91,3.92,3.91,3.91,17200.0
2006-09-08 15:00:00,3.91,3.92,3.9,3.92,34400.0,3.91,3.92,3.9,3.92,34400.0
2006-09-08 15:05:00,3.92,3.92,3.9,3.91,22400.0,3.92,3.92,3.9,3.91,22400.0
2006-09-08 15:10:00,3.92,3.92,3.91,3.92,42400.0,3.92,3.92,3.91,3.92,42400.0
2006-09-08 15:15:00,3.92,3.93,3.91,3.92,39200.0,3.92,3.93,3.91,3.92,39200.0
2006-09-08 15:20:00,3.92,3.93,3.92,3.92,39200.0,3.92,3.93,3.92,3.92,39200.0
2006-09-08 15:25:00,3.92,3.93,3.92,3.93,65200.0,3.92,3.93,3.92,3.93,65200.0
2006-09-08 15:30:00,3.93,3.94,3.93,3.94,73200.0,3.93,3.94,3.93,3.94,73200.0
2006-09-08 15:35:00,3.94,3.94,3.93,3.93,149200.0,3.94,3.94,3.93,3.93,149200.0
2006-09-08 15:40:00,3.93,3.93,3.92,3.93,58800.0,3.93,3.93,3.92,3.93,58800.0
2006-09-08 15:45:00,3.93,3.93,3.91,3.92,102000.0,3.93,3.93,3.91,3.92,102000.0
2006-09-08 15:50:00,3.92,3.92,3.92,3.92,50800.0,3.92,3.92,3.92,3.92,50800.0
2006-09-08 15:55:00,3.92,3.93,3.92,3.92,56400.0,3.92,3.93,3.92,3.92,56400.0
2006-09-11 09:30:00,3.92,3.97,3.9,3.97,78400.0,3.92,3.97,3.9,3.97,78400.0
2006-09-11 09:35:00,3.96,3.96,3.94,3.94,43200.0,3.96,3.96,3.94,3.94,43200.0
2006-09-11 09:40:00,3.94,3.94,3.91,3.92,25600.0,3.94,3.94,3.91,3.92,25600.0
2006-09-11 09:45:00,3.92,3.95,3.91,3.95,61200.0,3.92,3.95,3.91,3.95,61200.0
2006-09-11 09:50:00,3.95,3.96,3.94,3.95,74400.0,3.95,3.96,3.94,3.95,74400.0
2006-09-11 09:55:00,3.95,3.96,3.95,3.96,76000.0,3.95,3.96,3.95,3.96,76000.0
2006-09-11 10:00:00,3.96,3.97,3.95,3.96,57200.0,3.96,3.97,3.95,3.96,57200.0
2006-09-11 10:05:00,3.96,3.97,3.96,3.97,26400.0,3.96,3.97,3.96,3.97,26400.0
2006-09-11 10:10:00,3.97,3.98,3.95,3.98,28800.0,3.97,3.98,3.95,3.98,28800.0
2006-09-11 10:15:00,3.98,3.98,3.96,3.97,34000.0,3.98,3.98,3.96,3.97,34000.0
2006-09-11 10:20:00,3.97,3.97,3.97,3.97,20800.0,3.97,3.97,3.97,3.97,20800.0
2006-09-11 10:25:00,3.96,3.97,3.94,3.94,25200.0,3.96,3.97,3.94,3.94,25200.0
2006-09-11 10:30:00,3.94,3.94,3.93,3.93,12400.0,3.94,3.94,3.93,3.93,12400.0
2006-09-11 10:35:00,3.94,3.95,3.94,3.94,37200.0,3.94,3.95,3.94,3.94,37200.0
2006-09-11 10:40:00,3.94,3.94,3.93,3.94,30400.0,3.94,3.94,3.93,3.94,30400.0
2006-09-11 10:45:00,3.94,3.94,3.94,3.94,12400.0,3.94,3.94,3.94,3.94,12400.0
2006-09-11 10:50:00,3.94,3.95,3.94,3.95,9200.0,3.94,3.95,3.94,3.95,9200.0
2006-09-11 10:55:00,3.95,3.96,3.95,3.96,21200.0,3.95,3.96,3.95,3.96,21200.0
2006-09-11 11:00:00,3.97,3.98,3.96,3.97,32000.0,3.97,3.98,3.96,3.97,32000.0
2006-09-11 11:05:00,3.96,3.97,3.96,3.96,12000.0,3.96,3.97,3.96,3.96,12000.0
2006-09-11 11:10:00,3.96,3.97,3.96,3.97,14800.0,3.96,3.97,3.96,3.97,14800.0
2006-09-11 11:15:00,3.97,3.98,3.97,3.98,23200.0,3.97,3.98,3.97,3.98,23200.0
2006-09-11 11:20:00,3.98,3.98,3.98,3.98,35600.0,3.98,3.98,3.98,3.98,35600.0
2006-09-11 11:25:00,3.98,3.98,3.98,3.98,34800.0,3.98,3.98,3.98,3.98,34800.0
2006-09-11 11:30:00,3.98,3.98,3.98,3.98,18400.0,3.98,3.98,3.98,3.98,18400.0
2006-09-11 11:35:00,3.98,4.0,3.98,4.0,90000.0,3.98,4.0,3.98,4.0,90000.0
2006-09-11 11:40:00,4.0,4.0,3.99,3.99,17600.0,4.0,4.0,3.99,3.99,17600.0
2006-09-11 11:45:00,3.99,3.99,3.98,3.99,8000.0,3.99,3.99,3.98,3.99,8000.0
2006-09-11 11:50:00,3.99,4.0,3.98,4.0,34000.0,3.99,4.0,3.98,4.0,34000.0
2006-09-11 11:55:00,4.0,4.01,4.0,4.0,30000.0,4.0,4.01,4.0,4.0,30000.0
2006-09-11 12:00:00,4.01,4.01,4.0,4.0,27200.0,4.01,4.01,4.0,4.0,27200.0
2006-09-11 12:05:00,4.0,4.03,4.0,4.03,22800.0,4.0,4.03,4.0,4.03,22800.0
2006-09-11 12:10:00,4.03,4.05,4.03,4.05,14000.0,4.03,4.05,4.03,4.05,14000.0
2006-09-11 12:15:00,4.04,4.05,4.04,4.04,44000.0,4.04,4.05,4.04,4.04,44000.0
2006-09-11 12:20:00,4.04,4.05,4.04,4.04,87200.0,4.04,4.05,4.04,4.04,87200.0
2006-09-11 12:25:00,4.04,4.05,4.04,4.05,50800.0,4.04,4.05,4.04,4.05,50800.0
2006-09-11 12:30:00,4.05,4.05,4.05,4.05,157200.0,4.05,4.05,4.05,4.05,157200.0
2006-09-11 12:35:00,4.06,4.08,4.06,4.08,104000.0,4.06,4.08,4.06,4.08,104000.0
2006-09-11 12:40:00,4.07,4.08,4.07,4.07,11200.0,4.07,4.08,4.07,4.07,11200.0
2006-09-11 12:45:00,4.06,4.07,4.06,4.07,64800.0,4.06,4.07,4.06,4.07,64800.0
2006-09-11 12:50:00,4.06,4.07,4.06,4.07,14400.0,4.06,4.07,4.06,4.07,14400.0
2006-09-11 12:55:00,4.07,4.07,4.07,4.07,12400.0,4.07,4.07,4.07,4.07,12400.0
2006-09-11 13:00:00,4.07,4.09,4.07,4.08,20800.0,4.07,4.09,4.07,4.08,20800.0
2006-09-11 13:05:00,4.08,4.09,4.08,4.08,24400.0,4.08,4.09,4.08,4.08,24400.0
2006-09-11 13:10:00,4.09,4.09,4.09,4.09,800.0,4.09,4.09,4.09,4.09,800.0
2006-09-11 13:15:00,4.08,4.09,4.08,4.09,10000.0,4.08,4.09,4.08,4.09,10000.0
2006-09-11 13:20:00,4.09,4.1,4.09,4.09,18800.0,4.09,4.1,4.09,4.09,18800.0
2006-09-11 13:25:00,4.09,4.1,4.09,4.1,14400.0,4.09,4.1,4.09,4.1,14400.0
2006-09-11 13:30:00,4.09,4.1,4.09,4.1,24400.0,4.09,4.1,4.09,4.1,24400.0
2006-09-11 13:35:00,4.1,4.11,4.1,4.11,10400.0,4.1,4.11,4.1,4.11,10400.0
2006-09-11 13:40:00,4.1,4.1,4.1,4.1,16800.0,4.1,4.1,4.1,4.1,16800.0
2006-09-11 13:45:00,4.1,4.1,4.07,4.07,58400.0,4.1,4.1,4.07,4.07,58400.0
2006-09-11 13:50:00,4.07,4.07,4.06,4.07,76800.0,4.07,4.07,4.06,4.07,76800.0
2006-09-11 13:55:00,4.07,4.08,4.07,4.08,6800.0,4.07,4.08,4.07,4.08,6800.0
2006-09-11 14:00:00,4.08,4.09,4.07,4.08,145600.0,4.08,4.09,4.07,4.08,145600.0
2006-09-11 14:05:00,4.07,4.08,4.07,4.08,13200.0,4.07,4.08,4.07,4.08,13200.0
2006-09-11 14:10:00,4.08,4.08,4.08,4.08,1200.0,4.08,4.08,4.08,4.08,1200.0
2006-09-11 14:15:00,4.08,4.09,4.08,4.09,23200.0,4.08,4.09,4.08,4.09,23200.0
2006-09-11 14:20:00,4.08,4.09,4.08,4.08,9600.0,4.08,4.09,4.08,4.08,9600.0
2006-09-11 14:25:00,4.08,4.08,4.08,4.08,58800.0,4.08,4.08,4.08,4.08,58800.0
2006-09-11 14:30:00,4.08,4.09,4.08,4.09,17600.0,4.08,4.09,4.08,4.09,17600.0
2006-09-11 14:35:00,4.08,4.08,4.06,4.07,39600.0,4.08,4.08,4.06,4.07,39600.0
2006-09-11 14:40:00,4.07,4.07,4.07,4.07,11600.0,4.07,4.07,4.07,4.07,11600.0
2006-09-11 14:45:00,4.07,4.08,4.07,4.07,93200.0,4.07,4.08,4.07,4.07,93200.0
2006-09-11 14:50:00,4.07,4.08,4.07,4.07,83600.0,4.07,4.08,4.07,4.07,83600.0
2006-09-11 14:55:00,4.08,4.08,4.08,4.08,71200.0,4.08,4.08,4.08,4.08,71200.0
2006-09-11 15:00:00,4.07,4.08,4.07,4.07,71200.0,4.07,4.08,4.07,4.07,71200.0
2006-09-11 15:05:00,4.07,4.07,4.06,4.06,37200.0,4.07,4.07,4.06,4.06,37200.0
2006-09-11 15:10:00,4.06,4.06,4.06,4.06,40000.0,4.06,4.06,4.06,4.06,40000.0
2006-09-11 15:15:00,4.06,4.07,4.06,4.06,42400.0,4.06,4.07,4.06,4.06,42400.0
2006-09-11 15:20:00,4.06,4.06,4.05,4.06,442400.0,4.06,4.06,4.05,4.06,442400.0
2006-09-11 15:25:00,4.06,4.06,4.06,4.06,42000.0,4.06,4.06,4.06,4.06,42000.0
2006-09-11 15:30:00,4.06,4.08,4.06,4.07,35200.0,4.06,4.08,4.06,4.07,35200.0
2006-09-11 15:35:00,4.07,4.07,4.05,4.05,44800.0,4.07,4.07,4.05,4.05,44800.0
2006-09-11 15:40:00,4.05,4.05,4.02,4.03,58000.0,4.05,4.05,4.02,4.03,58000.0
2006-09-11 15:45:00,4.03,4.03,4.02,4.03,50400.0,4.03,4.03,4.02,4.03,50400.0
2006-09-11 15:50:00,4.03,4.04,4.02,4.03,148400.0,4.03,4.04,4.02,4.03,148400.0
2006-09-11 15:55:00,4.03,4.06,4.03,4.05,100000.0,4.03,4.06,4.03,4.05,100000.0
2006-09-12 09:30:00,4.02,4.04,4.01,4.04,56000.0,4.02,4.04,4.01,4.04,56000.0
2006-09-12 09:35:00,4.03,4.05,4.03,4.04,26000.0,4.03,4.05,4.03,4.04,26000.0
2006-09-12 09:40:00,4.03,4.03,4.0,4.03,20000.0,4.03,4.03,4.0,4.03,20000.0
2006-09-12 09:45:00,4.03,4.05,4.02,4.04,24400.0,4.03,4.05,4.02,4.04,24400.0
2006-09-12 09:50:00,4.04,4.05,4.04,4.04,159600.0,4.04,4.05,4.04,4.04,159600.0
2006-09-12 09:55:00,4.04,4.04,4.01,4.03,26800.0,4.04,4.04,4.01,4.03,26800.0
2006-09-12 10:00:00,4.03,4.04,4.03,4.04,27600.0,4.03,4.04,4.03,4.04,27600.0
2006-09-12 10:05:00,4.03,4.03,4.03,4.03,13200.0,4.03,4.03,4.03,4.03,13200.0
2006-09-12 10:10:00,4.03,4.03,4.02,4.02,16800.0,4.03,4.03,4.02,4.02,16800.0
2006-09-12 10:15:00,4.01,4.03,4.01,4.03,12800.0,4.01,4.03,4.01,4.03,12800.0
2006-09-12 10:20:00,4.03,4.03,4.03,4.03,13200.0,4.03,4.03,4.03,4.03,13200.0
2006-09-12 10:25:00,4.03,4.03,4.02,4.02,20000.0,4.03,4.03,4.02,4.02,20000.0
2006-09-12 10:30:00,4.02,4.03,4.02,4.03,76000.0,4.02,4.03,4.02,4.03,76000.0
2006-09-12 10:35:00,4.02,4.03,4.02,4.02,13200.0,4.02,4.03,4.02,4.02,13200.0
2006-09-12 10:40:00,4.02,4.03,4.02,4.02,11600.0,4.02,4.03,4.02,4.02,11600.0
2006-09-12 10:45:00,4.01,4.02,4.01,4.02,8000.0,4.01,4.02,4.01,4.02,8000.0
2006-09-12 10:50:00,4.02,4.03,4.02,4.02,25200.0,4.02,4.03,4.02,4.02,25200.0
2006-09-12 10:55:00,4.02,4.03,4.02,4.03,14000.0,4.02,4.03,4.02,4.03,14000.0
2006-09-12 11:00:00,4.03,4.03,4.02,4.03,95600.0,4.03,4.03,4.02,4.03,95600.0
2006-09-12 11:05:00,4.03,4.05,4.02,4.05,94000.0,4.03,4.05,4.02,4.05,94000.0
2006-09-12 11:10:00,4.05,4.05,4.03,4.03,10800.0,4.05,4.05,4.03,4.03,10800.0
2006-09-12 11:15:00,4.03,4.04,4.03,4.04,16400.0,4.03,4.04,4.03,4.04,16400.0
2006-09-12 11:20:00,4.04,4.04,4.03,4.03,18000.0,4.04,4.04,4.03,4.03,18000.0
2006-09-12 11:25:00,4.03,4.04,4.03,4.04,11200.0,4.03,4.04,4.03,4.04,11200.0
2006-09-12 11:30:00,4.04,4.04,4.03,4.04,10400.0,4.04,4.04,4.03,4.04,10400.0
2006-09-12 11:35:00,4.04,4.04,4.03,4.04,22000.0,4.04,4.04,4.03,4.04,22000.0
2006-09-12 11:40:00,4.04,4.05,4.03,4.04,9200.0,4.04,4.05,4.03,4.04,9200.0
2006-09-12 11:45:00,4.03,4.04,4.03,4.04,94800.0,4.03,4.04,4.03,4.04,94800.0
2006-09-12 11:50:00,4.04,4.05,4.04,4.05,19200.0,4.04,4.05,4.04,4.05,19200.0
2006-09-12 11:55:00,4.05,4.05,4.05,4.05,30400.0,4.05,4.05,4.05,4.05,30400.0
2006-09-12 12:00:00,4.05,4.05,4.04,4.04,16800.0,4.05,4.05,4.04,4.04,16800.0
2006-09-12 12:05:00,4.04,4.04,4.04,4.04,30800.0,4.04,4.04,4.04,4.04,30800.0
2006-09-12 12:10:00,4.04,4.04,4.04,4.04,12800.0,4.04,4.04,4.04,4.04,12800.0
2006-09-12 12:15:00,4.05,4.06,4.04,4.05,12000.0,4.05,4.06,4.04,4.05,12000.0
2006-09-12 12:20:00,4.05,4.06,4.05,4.05,13600.0,4.05,4.06,4.05,4.05,13600.0
2006-09-12 12:25:00,4.05,4.05,4.05,4.05,37200.0,4.05,4.05,4.05,4.05,37200.0
2006-09-12 12:30:00,4.05,4.05,4.05,4.05,12000.0,4.05,4.05,4.05,4.05,12000.0
2006-09-12 12:35:00,4.05,4.05,4.05,4.05,11200.0,4.05,4.05,4.05,4.05,11200.0
2006-09-12 12:40:00,4.05,4.05,4.05,4.05,9200.0,4.05,4.05,4.05,4.05,9200.0
2006-09-12 12:45:00,4.05,4.06,4.05,4.06,18400.0,4.05,4.06,4.05,4.06,18400.0
2006-09-12 12:50:00,4.06,4.07,4.06,4.07,8800.0,4.06,4.07,4.06,4.07,8800.0
2006-09-12 12:55:00,4.06,4.07,4.06,4.07,14800.0,4.06,4.07,4.06,4.07,14800.0
2006-09-12 13:00:00,4.06,4.07,4.06,4.06,25200.0,4.06,4.07,4.06,4.06,25200.0
2006-09-12 13:05:00,4.06,4.06,4.05,4.05,32000.0,4.06,4.06,4.05,4.05,32000.0
2006-09-12 13:10:00,4.06,4.06,4.05,4.06,12000.0,4.06,4.06,4.05,4.06,12000.0
2006-09-12 13:15:00,4.05,4.06,4.05,4.05,5600.0,4.05,4.06,4.05,4.05,5600.0
2006-09-12 13:20:00,4.04,4.06,4.04,4.06,14000.0,4.04,4.06,4.04,4.06,14000.0
2006-09-12 13:25:00,4.06,4.06,4.05,4.06,11200.0,4.06,4.06,4.05,4.06,11200.0
2006-09-12 13:30:00,4.06,4.06,4.05,4.06,10800.0,4.06,4.06,4.05,4.06,10800.0
2006-09-12 13:35:00,4.06,4.06,4.06,4.06,5200.0,4.06,4.06,4.06,4.06,5200.0
2006-09-12 13:40:00,4.06,4.06,4.06,4.06,23200.0,4.06,4.06,4.06,4.06,23200.0
2006-09-12 13:45:00,4.06,4.06,4.06,4.06,53600.0,4.06,4.06,4.06,4.06,53600.0
2006-09-12 13:50:00,4.06,4.06,4.06,4.06,11600.0,4.06,4.06,4.06,4.06,11600.0
2006-09-12 13:55:00,4.06,4.06,4.06,4.06,29600.0,4.06,4.06,4.06,4.06,29600.0
2006-09-12 14:00:00,4.06,4.06,4.06,4.06,10400.0,4.06,4.06,4.06,4.06,10400.0
2006-09-12 14:05:00,4.06,4.06,4.06,4.06,32400.0,4.06,4.06,4.06,4.06,32400.0
2006-09-12 14:10:00,4.06,4.07,4.06,4.07,45200.0,4.06,4.07,4.06,4.07,45200.0
2006-09-12 14:15:00,4.06,4.07,4.06,4.07,19600.0,4.06,4.07,4.06,4.07,19600.0
2006-09-12 14:20:00,4.07,4.07,4.06,4.06,18800.0,4.07,4.07,4.06,4.06,18800.0
2006-09-12 14:25:00,4.06,4.07,4.06,4.07,41200.0,4.06,4.07,4.06,4.07,41200.0
2006-09-12 14:30:00,4.07,4.07,4.06,4.07,52400.0,4.07,4.07,4.06,4.07,52400.0
2006-09-12 14:35:00,4.06,4.07,4.06,4.06,70800.0,4.06,4.07,4.06,4.06,70800.0
2006-09-12 14:40:00,4.06,4.07,4.06,4.06,155200.0,4.06,4.07,4.06,4.06,155200.0
2006-09-12 14:45:00,4.06,4.08,4.06,4.07,77600.0,4.06,4.08,4.06,4.07,77600.0
2006-09-12 14:50:00,4.08,4.08,4.07,4.08,27200.0,4.08,4.08,4.07,4.08,27200.0
2006-09-12 14:55:00,4.07,4.09,4.07,4.08,54000.0,4.07,4.09,4.07,4.08,54000.0
2006-09-12 15:00:00,4.08,4.08,4.08,4.08,18000.0,4.08,4.08,4.08,4.08,18000.0
2006-09-12 15:05:00,4.08,4.08,4.07,4.07,96800.0,4.08,4.08,4.07,4.07,96800.0
2006-09-12 15:10:00,4.07,4.07,4.07,4.07,34000.0,4.07,4.07,4.07,4.07,34000.0
2006-09-12 15:15:00,4.07,4.08,4.07,4.08,90000.0,4.07,4.08,4.07,4.08,90000.0
2006-09-12 15:20:00,4.08,4.08,4.07,4.08,143600.0,4.08,4.08,4.07,4.08,143600.0
2006-09-12 15:25:00,4.08,4.08,4.08,4.08,44400.0,4.08,4.08,4.08,4.08,44400.0
2006-09-12 15:30:00,4.08,4.08,4.08,4.08,68000.0,4.08,4.08,4.08,4.08,68000.0
2006-09-12 15:35:00,4.08,4.08,4.08,4.08,47200.0,4.08,4.08,4.08,4.08,47200.0
2006-09-12 15:40:00,4.08,4.08,4.07,4.07,90400.0,4.08,4.08,4.07,4.07,90400.0
2006-09-12 15:45:00,4.07,4.07,4.07,4.07,40400.0,4.07,4.07,4.07,4.07,40400.0
2006-09-12 15:50:00,4.07,4.08,4.07,4.07,62000.0,4.07,4.08,4.07,4.07,62000.0
2006-09-12 15:55:00,4.07,4.07,4.06,4.06,104800.0,4.07,4.07,4.06,4.06,104800.0
2006-09-13 09:30:00,4.06,4.06,4.04,4.05,82000.0,4.06,4.06,4.04,4.05,82000.0
2006-09-13 09:35:00,4.05,4.08,4.05,4.08,44400.0,4.05,4.08,4.05,4.08,44400.0
2006-09-13 09:40:00,4.08,4.08,4.06,4.07,77200.0,4.08,4.08,4.06,4.07,77200.0
2006-09-13 09:45:00,4.07,4.08,4.07,4.08,113200.0,4.07,4.08,4.07,4.08,113200.0
2006-09-13 09:50:00,4.08,4.08,4.06,4.07,101200.0,4.08,4.08,4.06,4.07,101200.0
2006-09-13 09:55:00,4.07,4.08,4.07,4.07,28000.0,4.07,4.08,4.07,4.07,28000.0
2006-09-13 10:00:00,4.07,4.07,4.07,4.07,31600.0,4.07,4.07,4.07,4.07,31600.0
2006-09-13 10:05:00,4.07,4.08,4.07,4.08,32800.0,4.07,4.08,4.07,4.08,32800.0
2006-09-13 10:10:00,4.07,4.08,4.05,4.05,29200.0,4.07,4.08,4.05,4.05,29200.0
2006-09-13 10:15:00,4.05,4.07,4.05,4.07,163600.0,4.05,4.07,4.05,4.07,163600.0
2006-09-13 10:20:00,4.07,4.07,4.07,4.07,18800.0,4.07,4.07,4.07,4.07,18800.0
2006-09-13 10:25:00,4.07,4.07,4.07,4.07,8000.0,4.07,4.07,4.07,4.07,8000.0
2006-09-13 10:30:00,4.07,4.07,4.06,4.07,32400.0,4.07,4.07,4.06,4.07,32400.0
2006-09-13 10:35:00,4.07,4.08,4.06,4.06,39600.0,4.07,4.08,4.06,4.06,39600.0
2006-09-13 10:40:00,4.07,4.07,4.06,4.06,21600.0,4.07,4.07,4.06,4.06,21600.0
2006-09-13 10:45:00,4.07,4.08,4.06,4.08,118000.0,4.07,4.08,4.06,4.08,118000.0
2006-09-13 10:50:00,4.08,4.08,4.07,4.08,17200.0,4.08,4.08,4.07,4.08,17200.0
2006-09-13 10:55:00,4.08,4.08,4.07,4.07,12000.0,4.08,4.08,4.07,4.07,12000.0
2006-09-13 11:00:00,4.07,4.08,4.07,4.07,8000.0,4.07,4.08,4.07,4.07,8000.0
2006-09-13 11:05:00,4.08,4.08,4.07,4.08,40400.0,4.08,4.08,4.07,4.08,40400.0
2006-09-13 11:10:00,4.08,4.08,4.07,4.07,39200.0,4.08,4.08,4.07,4.07,39200.0
2006-09-13 11:15:00,4.08,4.08,4.07,4.08,45600.0,4.08,4.08,4.07,4.08,45600.0
2006-09-13 11:20:00,4.08,4.08,4.07,4.08,121600.0,4.08,4.08,4.07,4.08,121600.0
2006-09-13 11:25:00,4.08,4.08,4.07,4.08,54400.0,4.08,4.08,4.07,4.08,54400.0
2006-09-13 11:30:00,4.08,4.08,4.07,4.08,23200.0,4.08,4.08,4.07,4.08,23200.0
2006-09-13 11:35:00,4.08,4.08,4.07,4.07,84800.0,4.08,4.08,4.07,4.07,84800.0
2006-09-13 11:40:00,4.07,4.08,4.07,4.08,10400.0,4.07,4.08,4.07,4.08,10400.0
2006-09-13 11:45:00,4.08,4.08,4.08,4.08,12000.0,4.08,4.08,4.08,4.08,12000.0
2006-09-13 11:50:00,4.08,4.09,4.08,4.09,17600.0,4.08,4.09,4.08,4.09,17600.0
2006-09-13 11:55:00,4.09,4.09,4.08,4.09,19600.0,4.09,4.09,4.08,4.09,19600.0
2006-09-13 12:00:00,4.09,4.09,4.08,4.09,12000.0,4.09,4.09,4.08,4.09,12000.0
2006-09-13 12:05:00,4.09,4.09,4.08,4.09,28800.0,4.09,4.09,4.08,4.09,28800.0
2006-09-13 12:10:00,4.09,4.09,4.08,4.09,26800.0,4.09,4.09,4.08,4.09,26800.0
2006-09-13 12:15:00,4.08,4.08,4.08,4.08,16800.0,4.08,4.08,4.08,4.08,16800.0
2006-09-13 12:20:00,4.08,4.08,4.08,4.08,10000.0,4.08,4.08,4.08,4.08,10000.0
2006-09-13 12:25:00,4.08,4.08,4.08,4.08,11600.0,4.08,4.08,4.08,4.08,11600.0
2006-09-13 12:30:00,4.08,4.08,4.08,4.08,10400.0,4.08,4.08,4.08,4.08,10400.0
2006-09-13 12:35:00,4.08,4.08,4.08,4.08,9600.0,4.08,4.08,4.08,4.08,9600.0
2006-09-13 12:40:00,4.08,4.08,4.08,4.08,19600.0,4.08,4.08,4.08,4.08,19600.0
2006-09-13 12:45:00,4.08,4.08,4.08,4.08,5200.0,4.08,4.08,4.08,4.08,5200.0
2006-09-13 12:50:00,4.08,4.08,4.08,4.08,8400.0,4.08,4.08,4.08,4.08,8400.0
2006-09-13 12:55:00,4.08,4.08,4.07,4.08,28800.0,4.08,4.08,4.07,4.08,28800.0
2006-09-13 13:00:00,4.08,4.08,4.08,4.08,18000.0,4.08,4.08,4.08,4.08,18000.0
2006-09-13 13:05:00,4.08,4.08,4.08,4.08,10000.0,4.08,4.08,4.08,4.08,10000.0
2006-09-13 13:10:00,4.08,4.08,4.07,4.08,8800.0,4.08,4.08,4.07,4.08,8800.0
2006-09-13 13:15:00,4.08,4.08,4.07,4.08,7600.0,4.08,4.08,4.07,4.08,7600.0
2006-09-13 13:20:00,4.08,4.08,4.07,4.07,5600.0,4.08,4.08,4.07,4.07,5600.0
2006-09-13 13:25:00,4.07,4.07,4.07,4.07,17600.0,4.07,4.07,4.07,4.07,17600.0
2006-09-13 13:30:00,4.07,4.07,4.07,4.07,18400.0,4.07,4.07,4.07,4.07,18400.0
2006-09-13 13:35:00,4.07,4.07,4.07,4.07,8000.0,4.07,4.07,4.07,4.07,8000.0
2006-09-13 13:40:00,4.07,4.07,4.07,4.07,9200.0,4.07,4.07,4.07,4.07,9200.0
2006-09-13 13:45:00,4.07,4.07,4.07,4.07,7200.0,4.07,4.07,4.07,4.07,7200.0
2006-09-13 13:50:00,4.07,4.07,4.07,4.07,12800.0,4.07,4.07,4.07,4.07,12800.0
2006-09-13 13:55:00,4.07,4.07,4.07,4.07,11600.0,4.07,4.07,4.07,4.07,11600.0
2006-09-13 14:00:00,4.07,4.07,4.07,4.07,38800.0,4.07,4.07,4.07,4.07,38800.0
2006-09-13 14:05:00,4.07,4.08,4.07,4.08,23600.0,4.07,4.08,4.07,4.08,23600.0
2006-09-13 14:10:00,4.08,4.08,4.07,4.08,9200.0,4.08,4.08,4.07,4.08,9200.0
2006-09-13 14:15:00,4.08,4.08,4.07,4.07,11200.0,4.08,4.08,4.07,4.07,11200.0
2006-09-13 14:20:00,4.07,4.08,4.07,4.07,11600.0,4.07,4.08,4.07,4.07,11600.0
2006-09-13 14:25:00,4.07,4.08,4.07,4.08,20800.0,4.07,4.08,4.07,4.08,20800.0
2006-09-13 14:30:00,4.08,4.08,4.07,4.07,14400.0,4.08,4.08,4.07,4.07,14400.0
2006-09-13 14:35:00,4.07,4.07,4.07,4.07,20800.0,4.07,4.07,4.07,4.07,20800.0
2006-09-13 14:40:00,4.07,4.07,4.07,4.07,14400.0,4.07,4.07,4.07,4.07,14400.0
2006-09-13 14:45:00,4.07,4.07,4.07,4.07,18400.0,4.07,4.07,4.07,4.07,18400.0
2006-09-13 14:50:00,4.07,4.07,4.07,4.07,24800.0,4.07,4.07,4.07,4.07,24800.0
2006-09-13 14:55:00,4.07,4.07,4.07,4.07,33200.0,4.07,4.07,4.07,4.07,33200.0
2006-09-13 15:00:00,4.07,4.07,4.07,4.07,21600.0,4.07,4.07,4.07,4.07,21600.0
2006-09-13 15:05:00,4.07,4.07,4.07,4.07,47600.0,4.07,4.07,4.07,4.07,47600.0
2006-09-13 15:10:00,4.07,4.07,4.07,4.07,36800.0,4.07,4.07,4.07,4.07,36800.0
2006-09-13 15:15:00,4.07,4.08,4.07,4.07,73600.0,4.07,4.08,4.07,4.07,73600.0
2006-09-13 15:20:00,4.07,4.08,4.07,4.08,29600.0,4.07,4.08,4.07,4.08,29600.0
2006-09-13 15:25:00,4.07,4.08,4.07,4.08,50000.0,4.07,4.08,4.07,4.08,50000.0
2006-09-13 15:30:00,4.07,4.08,4.07,4.08,150000.0,4.07,4.08,4.07,4.08,150000.0
2006-09-13 15:35:00,4.08,4.08,4.08,4.08,167600.0,4.08,4.08,4.08,4.08,167600.0
2006-09-13 15:40:00,4.08,4.08,4.07,4.07,57600.0,4.08,4.08,4.07,4.07,57600.0
2006-09-13 15:45:00,4.08,4.09,4.07,4.08,50400.0,4.08,4.09,4.07,4.08,50400.0
2006-09-13 15:50:00,4.09,4.09,4.08,4.09,38400.0,4.09,4.09,4.08,4.09,38400.0
2006-09-13 15:55:00,4.08,4.09,4.08,4.09,105200.0,4.08,4.09,4.08,4.09,105200.0
2006-09-14 09:30:00,4.07,4.08,4.06,4.08,26000.0,4.07,4.08,4.06,4.08,26000.0
2006-09-14 09:35:00,4.08,4.09,4.05,4.05,4000.0,4.08,4.09,4.05,4.05,4000.0
2006-09-14 09:40:00,4.06,4.07,4.06,4.07,8400.0,4.06,4.07,4.06,4.07,8400.0
2006-09-14 09:45:00,4.07,4.07,4.06,4.06,4400.0,4.07,4.07,4.06,4.06,4400.0
2006-09-14 09:50:00,4.06,4.06,4.05,4.06,55200.0,4.06,4.06,4.05,4.06,55200.0
2006-09-14 09:55:00,4.06,4.07,4.05,4.05,5200.0,4.06,4.07,4.05,4.05,5200.0
2006-09-14 10:00:00,4.06,4.06,4.06,4.06,27200.0,4.06,4.06,4.06,4.06,27200.0
2006-09-14 10:05:00,4.06,4.08,4.06,4.07,20000.0,4.06,4.08,4.06,4.07,20000.0
2006-09-14 10:10:00,4.07,4.08,4.07,4.07,4800.0,4.07,4.08,4.07,4.07,4800.0
2006-09-14 10:15:00,4.07,4.07,4.07,4.07,7600.0,4.07,4.07,4.07,4.07,7600.0
2006-09-14 10:20:00,4.08,4.08,4.07,4.08,4000.0,4.08,4.08,4.07,4.08,4000.0
2006-09-14 10:25:00,4.07,4.08,4.07,4.08,78800.0,4.07,4.08,4.07,4.08,78800.0
2006-09-14 10:30:00,4.08,4.09,4.07,4.09,105600.0,4.08,4.09,4.07,4.09,105600.0
2006-09-14 10:35:00,4.09,4.09,4.08,4.08,28800.0,4.09,4.09,4.08,4.08,28800.0
2006-09-14 10:40:00,4.08,4.08,4.08,4.08,62400.0,4.08,4.08,4.08,4.08,62400.0
2006-09-14 10:45:00,4.08,4.08,4.07,4.08,38800.0,4.08,4.08,4.07,4.08,38800.0
2006-09-14 10:50:00,4.08,4.08,4.08,4.08,16000.0,4.08,4.08,4.08,4.08,16000.0
2006-09-14 10:55:00,4.08,4.09,4.08,4.09,10400.0,4.08,4.09,4.08,4.09,10400.0
2006-09-14 11:00:00,4.09,4.1,4.09,4.1,18800.0,4.09,4.1,4.09,4.1,18800.0
2006-09-14 11:05:00,4.09,4.09,4.09,4.09,400.0,4.09,4.09,4.09,4.09,400.0
2006-09-14 11:10:00,4.09,4.1,4.09,4.1,6400.0,4.09,4.1,4.09,4.1,6400.0
2006-09-14 11:15:00,4.1,4.11,4.1,4.11,19200.0,4.1,4.11,4.1,4.11,19200.0
2006-09-14 11:20:00,4.11,4.11,4.11,4.11,1600.0,4.11,4.11,4.11,4.11,1600.0
2006-09-14 11:25:00,4.12,4.13,4.12,4.12,6800.0,4.12,4.13,4.12,4.12,6800.0
2006-09-14 11:30:00,4.12,4.12,4.12,4.12,1200.0,4.12,4.12,4.12,4.12,1200.0
2006-09-14 11:35:00,4.11,4.11,4.11,4.11,2800.0,4.11,4.11,4.11,4.11,2800.0
2006-09-14 11:40:00,4.11,4.11,4.11,4.11,0.0,4.11,4.11,4.11,4.11,0.0
2006-09-14 11:45:00,4.11,4.11,4.11,4.11,400.0,4.11,4.11,4.11,4.11,400.0
2006-09-14 11:50:00,4.11,4.12,4.11,4.11,16400.0,4.11,4.12,4.11,4.11,16400.0
2006-09-14 11:55:00,4.12,4.12,4.11,4.11,6400.0,4.12,4.12,4.11,4.11,6400.0
2006-09-14 12:00:00,4.11,4.11,4.11,4.11,6000.0,4.11,4.11,4.11,4.11,6000.0
2006-09-14 12:05:00,4.11,4.11,4.11,4.11,6400.0,4.11,4.11,4.11,4.11,6400.0
2006-09-14 12:10:00,4.11,4.11,4.11,4.11,1200.0,4.11,4.11,4.11,4.11,1200.0
2006-09-14 12:15:00,4.11,4.11,4.1,4.1,5600.0,4.11,4.11,4.1,4.1,5600.0
2006-09-14 12:20:00,4.11,4.11,4.11,4.11,8400.0,4.11,4.11,4.11,4.11,8400.0
2006-09-14 12:25:00,4.11,4.11,4.11,4.11,2400.0,4.11,4.11,4.11,4.11,2400.0
2006-09-14 12:30:00,4.11,4.11,4.1,4.1,32800.0,4.11,4.11,4.1,4.1,32800.0
2006-09-14 12:35:00,4.1,4.1,4.1,4.1,6400.0,4.1,4.1,4.1,4.1,6400.0
2006-09-14 12:40:00,4.1,4.1,4.1,4.1,3200.0,4.1,4.1,4.1,4.1,3200.0
2006-09-14 12:45:00,4.11,4.11,4.11,4.11,14400.0,4.11,4.11,4.11,4.11,14400.0
2006-09-14 12:50:00,4.11,4.11,4.11,4.11,0.0,4.11,4.11,4.11,4.11,0.0
2006-09-14 12:55:00,4.1,4.11,4.1,4.11,9200.0,4.1,4.11,4.1,4.11,9200.0
2006-09-14 13:00:00,4.11,4.11,4.1,4.1,7200.0,4.11,4.11,4.1,4.1,7200.0
2006-09-14 13:05:00,4.1,4.11,4.1,4.1,6000.0,4.1,4.11,4.1,4.1,6000.0
2006-09-14 13:10:00,4.1,4.1,4.1,4.1,2800.0,4.1,4.1,4.1,4.1,2800.0
2006-09-14 13:15:00,4.1,4.1,4.09,4.09,12000.0,4.1,4.1,4.09,4.09,12000.0
2006-09-14 13:20:00,4.09,4.09,4.09,4.09,16800.0,4.09,4.09,4.09,4.09,16800.0
2006-09-14 13:25:00,4.09,4.09,4.09,4.09,3200.0,4.09,4.09,4.09,4.09,3200.0
2006-09-14 13:30:00,4.09,4.09,4.08,4.09,625200.0,4.09,4.09,4.08,4.09,625200.0
2006-09-14 13:35:00,4.09,4.1,4.09,4.1,20800.0,4.09,4.1,4.09,4.1,20800.0
2006-09-14 13:40:00,4.1,4.1,4.09,4.1,10800.0,4.1,4.1,4.09,4.1,10800.0
2006-09-14 13:45:00,4.1,4.1,4.09,4.09,51600.0,4.1,4.1,4.09,4.09,51600.0
2006-09-14 13:50:00,4.1,4.1,4.09,4.1,12800.0,4.1,4.1,4.09,4.1,12800.0
2006-09-14 13:55:00,4.1,4.1,4.09,4.1,29600.0,4.1,4.1,4.09,4.1,29600.0
2006-09-14 14:00:00,4.1,4.1,4.09,4.1,7200.0,4.1,4.1,4.09,4.1,7200.0
2006-09-14 14:05:00,4.1,4.1,4.09,4.1,8400.0,4.1,4.1,4.09,4.1,8400.0
2006-09-14 14:10:00,4.1,4.1,4.1,4.1,7200.0,4.1,4.1,4.1,4.1,7200.0
2006-09-14 14:15:00,4.1,4.1,4.09,4.1,16000.0,4.1,4.1,4.09,4.1,16000.0
2006-09-14 14:20:00,4.1,4.1,4.09,4.1,36800.0,4.1,4.1,4.09,4.1,36800.0
2006-09-14 14:25:00,4.1,4.1,4.09,4.1,65600.0,4.1,4.1,4.09,4.1,65600.0
2006-09-14 14:30:00,4.1,4.1,4.1,4.1,4800.0,4.1,4.1,4.1,4.1,4800.0
2006-09-14 14:35:00,4.09,4.09,4.09,4.09,18800.0,4.09,4.09,4.09,4.09,18800.0
2006-09-14 14:40:00,4.09,4.09,4.09,4.09,14000.0,4.09,4.09,4.09,4.09,14000.0
2006-09-14 14:45:00,4.09,4.09,4.09,4.09,6400.0,4.09,4.09,4.09,4.09,6400.0
2006-09-14 14:50:00,4.09,4.09,4.09,4.09,11200.0,4.09,4.09,4.09,4.09,11200.0
2006-09-14 14:55:00,4.09,4.09,4.09,4.09,38400.0,4.09,4.09,4.09,4.09,38400.0
2006-09-14 15:00:00,4.09,4.09,4.09,4.09,161200.0,4.09,4.09,4.09,4.09,161200.0
2006-09-14 15:05:00,4.09,4.09,4.09,4.09,46400.0,4.09,4.09,4.09,4.09,46400.0
2006-09-14 15:10:00,4.09,4.09,4.09,4.09,120800.0,4.09,4.09,4.09,4.09,120800.0
2006-09-14 15:15:00,4.09,4.09,4.09,4.09,54000.0,4.09,4.09,4.09,4.09,54000.0
2006-09-14 15:20:00,4.09,4.09,4.09,4.09,28000.0,4.09,4.09,4.09,4.09,28000.0
2006-09-14 15:25:00,4.09,4.09,4.09,4.09,29600.0,4.09,4.09,4.09,4.09,29600.0
2006-09-14 15:30:00,4.09,4.1,4.09,4.09,78000.0,4.09,4.1,4.09,4.09,78000.0
2006-09-14 15:35:00,4.09,4.1,4.09,4.09,14800.0,4.09,4.1,4.09,4.09,14800.0
2006-09-14 15:40:00,4.09,4.09,4.09,4.09,51200.0,4.09,4.09,4.09,4.09,51200.0
2006-09-14 15:45:00,4.09,4.09,4.09,4.09,38800.0,4.09,4.09,4.09,4.09,38800.0
2006-09-14 15:50:00,4.09,4.09,4.09,4.09,105200.0,4.09,4.09,4.09,4.09,105200.0
2006-09-14 15:55:00,4.09,4.09,4.09,4.09,72000.0,4.09,4.09,4.09,4.09,72000.0
2006-09-15 09:30:00,4.1,4.1,4.09,4.1,624800.0,4.1,4.1,4.09,4.1,624800.0
2006-09-15 09:35:00,4.1,4.1,4.1,4.1,37600.0,4.1,4.1,4.1,4.1,37600.0
2006-09-15 09:40:00,4.1,4.1,4.09,4.09,30000.0,4.1,4.1,4.09,4.09,30000.0
2006-09-15 09:45:00,4.09,4.09,4.07,4.07,102000.0,4.09,4.09,4.07,4.07,102000.0
2006-09-15 09:50:00,4.08,4.08,4.07,4.08,35200.0,4.08,4.08,4.07,4.08,35200.0
2006-09-15 09:55:00,4.08,4.09,4.08,4.09,51200.0,4.08,4.09,4.08,4.09,51200.0
2006-09-15 10:00:00,4.08,4.09,4.08,4.08,29200.0,4.08,4.09,4.08,4.08,29200.0
2006-09-15 10:05:00,4.08,4.08,4.08,4.08,16400.0,4.08,4.08,4.08,4.08,16400.0
2006-09-15 10:10:00,4.09,4.09,4.08,4.09,26000.0,4.09,4.09,4.08,4.09,26000.0
2006-09-15 10:15:00,4.09,4.09,4.09,4.09,64000.0,4.09,4.09,4.09,4.09,64000.0
2006-09-15 10:20:00,4.09,4.09,4.09,4.09,4000.0,4.09,4.09,4.09,4.09,4000.0
2006-09-15 10:25:00,4.09,4.1,4.09,4.09,80400.0,4.09,4.1,4.09,4.09,80400.0
2006-09-15 10:30:00,4.09,4.09,4.08,4.08,1600.0,4.09,4.09,4.08,4.08,1600.0
2006-09-15 10:35:00,4.09,4.09,4.09,4.09,24800.0,4.09,4.09,4.09,4.09,24800.0
2006-09-15 10:40:00,4.09,4.09,4.09,4.09,800.0,4.09,4.09,4.09,4.09,800.0
2006-09-15 10:45:00,4.09,4.09,4.09,4.09,0.0,4.09,4.09,4.09,4.09,0.0
2006-09-15 10:50:00,4.09,4.09,4.08,4.09,6800.0,4.09,4.09,4.08,4.09,6800.0
2006-09-15 10:55:00,4.09,4.09,4.09,4.09,1600.0,4.09,4.09,4.09,4.09,1600.0
2006-09-15 11:00:00,4.09,4.09,4.09,4.09,5600.0,4.09,4.09,4.09,4.09,5600.0
2006-09-15 11:05:00,4.09,4.09,4.08,4.08,13200.0,4.09,4.09,4.08,4.08,13200.0
2006-09-15 11:10:00,4.08,4.08,4.08,4.08,8400.0,4.08,4.08,4.08,4.08,8400.0
2006-09-15 11:15:00,4.08,4.08,4.08,4.08,20000.0,4.08,4.08,4.08,4.08,20000.0
2006-09-15 11:20:00,4.08,4.08,4.08,4.08,10800.0,4.08,4.08,4.08,4.08,10800.0
2006-09-15 11:25:00,4.08,4.09,4.08,4.09,11200.0,4.08,4.09,4.08,4.09,11200.0
2006-09-15 11:30:00,4.09,4.09,4.08,4.09,20000.0,4.09,4.09,4.08,4.09,20000.0
2006-09-15 11:35:00,4.08,4.09,4.08,4.08,4400.0,4.08,4.09,4.08,4.08,4400.0
2006-09-15 11:40:00,4.09,4.09,4.08,4.09,4000.0,4.09,4.09,4.08,4.09,4000.0
2006-09-15 11:45:00,4.08,4.09,4.08,4.09,15200.0,4.08,4.09,4.08,4.09,15200.0
2006-09-15 11:50:00,4.09,4.09,4.08,4.08,474800.0,4.09,4.09,4.08,4.08,474800.0
2006-09-15 11:55:00,4.08,4.08,4.08,4.08,120000.0,4.08,4.08,4.08,4.08,120000.0
2006-09-15 12:00:00,4.09,4.09,4.08,4.09,11600.0,4.09,4.09,4.08,4.09,11600.0
2006-09-15 12:05:00,4.08,4.08,4.08,4.08,400.0,4.08,4.08,4.08,4.08,400.0
2006-09-15 12:10:00,4.09,4.09,4.09,4.09,25200.0,4.09,4.09,4.09,4.09,25200.0
2006-09-15 12:15:00,4.09,4.09,4.09,4.09,14800.0,4.09,4.09,4.09,4.09,14800.0
2006-09-15 12:20:00,4.09,4.09,4.08,4.09,44000.0,4.09,4.09,4.08,4.09,44000.0
2006-09-15 12:25:00,4.08,4.09,4.08,4.09,2800.0,4.08,4.09,4.08,4.09,2800.0
2006-09-15 12:30:00,4.08,4.09,4.08,4.08,29600.0,4.08,4.09,4.08,4.08,29600.0
2006-09-15 12:35:00,4.08,4.08,4.07,4.07,749600.0,4.08,4.08,4.07,4.07,749600.0
2006-09-15 12:40:00,4.07,4.08,4.07,4.08,53200.0,4.07,4.08,4.07,4.08,53200.0
2006-09-15 12:45:00,4.08,4.09,4.08,4.08,100000.0,4.08,4.09,4.08,4.08,100000.0
2006-09-15 12:50:00,4.09,4.09,4.08,4.08,88000.0,4.09,4.09,4.08,4.08,88000.0
2006-09-15 12:55:00,4.08,4.09,4.08,4.09,125200.0,4.08,4.09,4.08,4.09,125200.0
2006-09-15 13:00:00,4.09,4.09,4.09,4.09,2400.0,4.09,4.09,4.09,4.09,2400.0
2006-09-15 13:05:00,4.09,4.1,4.09,4.09,52800.0,4.09,4.1,4.09,4.09,52800.0
2006-09-15 13:10:00,4.09,4.1,4.09,4.1,15600.0,4.09,4.1,4.09,4.1,15600.0
2006-09-15 13:15:00,4.1,4.1,4.1,4.1,11600.0,4.1,4.1,4.1,4.1,11600.0
2006-09-15 13:20:00,4.09,4.1,4.09,4.1,13200.0,4.09,4.1,4.09,4.1,13200.0
2006-09-15 13:25:00,4.1,4.1,4.09,4.09,8000.0,4.1,4.1,4.09,4.09,8000.0
2006-09-15 13:30:00,4.09,4.09,4.09,4.09,0.0,4.09,4.09,4.09,4.09,0.0
2006-09-15 13:35:00,4.09,4.1,4.09,4.1,14800.0,4.09,4.1,4.09,4.1,14800.0
2006-09-15 13:40:00,4.1,4.1,4.09,4.1,16000.0,4.1,4.1,4.09,4.1,16000.0
2006-09-15 13:45:00,4.1,4.1,4.09,4.1,6400.0,4.1,4.1,4.09,4.1,6400.0
2006-09-15 13:50:00,4.1,4.1,4.09,4.09,55200.0,4.1,4.1,4.09,4.09,55200.0
2006-09-15 13:55:00,4.1,4.1,4.08,4.09,14000.0,4.1,4.1,4.08,4.09,14000.0
2006-09-15 14:00:00,4.09,4.09,4.09,4.09,6400.0,4.09,4.09,4.09,4.09,6400.0
2006-09-15 14:05:00,4.09,4.1,4.09,4.09,7200.0,4.09,4.1,4.09,4.09,7200.0
2006-09-15 14:10:00,4.1,4.11,4.1,4.1,59200.0,4.1,4.11,4.1,4.1,59200.0
2006-09-15 14:15:00,4.1,4.11,4.1,4.11,8000.0,4.1,4.11,4.1,4.11,8000.0
2006-09-15 14:20:00,4.1,4.11,4.09,4.09,23200.0,4.1,4.11,4.09,4.09,23200.0
2006-09-15 14:25:00,4.09,4.09,4.09,4.09,36000.0,4.09,4.09,4.09,4.09,36000.0
2006-09-15 14:30:00,4.09,4.1,4.09,4.1,31600.0,4.09,4.1,4.09,4.1,31600.0
2006-09-15 14:35:00,4.1,4.11,4.1,4.11,35200.0,4.1,4.11,4.1,4.11,35200.0
2006-09-15 14:40:00,4.11,4.11,4.11,4.11,20000.0,4.11,4.11,4.11,4.11,20000.0
2006-09-15 14:45:00,4.11,4.11,4.1,4.1,40000.0,4.11,4.11,4.1,4.1,40000.0
2006-09-15 14:50:00,4.1,4.1,4.09,4.09,46400.0,4.1,4.1,4.09,4.09,46400.0
2006-09-15 14:55:00,4.09,4.1,4.09,4.09,8400.0,4.09,4.1,4.09,4.09,8400.0
2006-09-15 15:00:00,4.09,4.09,4.09,4.09,15600.0,4.09,4.09,4.09,4.09,15600.0
2006-09-15 15:05:00,4.09,4.09,4.09,4.09,16800.0,4.09,4.09,4.09,4.09,16800.0
2006-09-15 15:10:00,4.09,4.09,4.09,4.09,91600.0,4.09,4.09,4.09,4.09,91600.0
2006-09-15 15:15:00,4.09,4.09,4.09,4.09,57600.0,4.09,4.09,4.09,4.09,57600.0
2006-09-15 15:20:00,4.09,4.09,4.08,4.09,44800.0,4.09,4.09,4.08,4.09,44800.0
2006-09-15 15:25:00,4.09,4.09,4.09,4.09,15600.0,4.09,4.09,4.09,4.09,15600.0
2006-09-15 15:30:00,4.09,4.09,4.08,4.09,85600.0,4.09,4.09,4.08,4.09,85600.0
2006-09-15 15:35:00,4.09,4.09,4.07,4.08,40000.0,4.09,4.09,4.07,4.08,40000.0
2006-09-15 15:40:00,4.08,4.09,4.07,4.09,27200.0,4.08,4.09,4.07,4.09,27200.0
2006-09-15 15:45:00,4.08,4.08,4.08,4.08,48400.0,4.08,4.08,4.08,4.08,48400.0
2006-09-15 15:50:00,4.08,4.08,4.06,4.06,64400.0,4.08,4.08,4.06,4.06,64400.0
2006-09-15 15:55:00,4.07,4.07,4.07,4.07,79600.0,4.07,4.07,4.07,4.07,79600.0
2006-09-18 09:30:00,4.07,4.07,4.02,4.04,58800.0,4.07,4.07,4.02,4.04,58800.0
2006-09-18 09:35:00,4.04,4.05,4.03,4.05,28000.0,4.04,4.05,4.03,4.05,28000.0
2006-09-18 09:40:00,4.05,4.05,4.03,4.03,14400.0,4.05,4.05,4.03,4.03,14400.0
2006-09-18 09:45:00,4.03,4.05,4.03,4.04,26400.0,4.03,4.05,4.03,4.04,26400.0
2006-09-18 09:50:00,4.04,4.04,4.01,4.02,33600.0,4.04,4.04,4.01,4.02,33600.0
2006-09-18 09:55:00,4.02,4.04,4.01,4.01,32000.0,4.02,4.04,4.01,4.01,32000.0
2006-09-18 10:00:00,4.01,4.03,4.01,4.03,41600.0,4.01,4.03,4.01,4.03,41600.0
2006-09-18 10:05:00,4.03,4.03,4.03,4.03,2800.0,4.03,4.03,4.03,4.03,2800.0
2006-09-18 10:10:00,4.03,4.04,4.03,4.03,19600.0,4.03,4.04,4.03,4.03,19600.0
2006-09-18 10:15:00,4.03,4.05,4.03,4.05,20400.0,4.03,4.05,4.03,4.05,20400.0
2006-09-18 10:20:00,4.05,4.05,4.03,4.03,6400.0,4.05,4.05,4.03,4.03,6400.0
2006-09-18 10:25:00,4.03,4.03,4.02,4.02,14000.0,4.03,4.03,4.02,4.02,14000.0
2006-09-18 10:30:00,4.02,4.03,4.02,4.03,26800.0,4.02,4.03,4.02,4.03,26800.0
2006-09-18 10:35:00,4.03,4.03,4.02,4.02,7600.0,4.03,4.03,4.02,4.02,7600.0
2006-09-18 10:40:00,4.02,4.04,4.02,4.03,14800.0,4.02,4.04,4.02,4.03,14800.0
2006-09-18 10:45:00,4.03,4.03,4.03,4.03,8000.0,4.03,4.03,4.03,4.03,8000.0
2006-09-18 10:50:00,4.03,4.03,4.02,4.03,19600.0,4.03,4.03,4.02,4.03,19600.0
2006-09-18 10:55:00,4.02,4.03,4.02,4.02,2400.0,4.02,4.03,4.02,4.02,2400.0
2006-09-18 11:00:00,4.02,4.03,4.02,4.03,4400.0,4.02,4.03,4.02,4.03,4400.0
2006-09-18 11:05:00,4.02,4.03,4.02,4.03,3600.0,4.02,4.03,4.02,4.03,3600.0
2006-09-18 11:10:00,4.03,4.03,4.02,4.03,78400.0,4.03,4.03,4.02,4.03,78400.0
2006-09-18 11:15:00,4.03,4.04,4.03,4.03,15600.0,4.03,4.04,4.03,4.03,15600.0
2006-09-18 11:20:00,4.03,4.03,4.03,4.03,4800.0,4.03,4.03,4.03,4.03,4800.0
2006-09-18 11:25:00,4.03,4.03,4.03,4.03,37200.0,4.03,4.03,4.03,4.03,37200.0
2006-09-18 11:30:00,4.04,4.04,4.04,4.04,11600.0,4.04,4.04,4.04,4.04,11600.0
2006-09-18 11:35:00,4.04,4.04,4.04,4.04,8400.0,4.04,4.04,4.04,4.04,8400.0
2006-09-18 11:40:00,4.04,4.04,4.04,4.04,4800.0,4.04,4.04,4.04,4.04,4800.0
2006-09-18 11:45:00,4.04,4.06,4.04,4.06,23600.0,4.04,4.06,4.04,4.06,23600.0
2006-09-18 11:50:00,4.06,4.06,4.06,4.06,12000.0,4.06,4.06,4.06,4.06,12000.0
2006-09-18 11:55:00,4.06,4.06,4.06,4.06,9200.0,4.06,4.06,4.06,4.06,9200.0
2006-09-18 12:00:00,4.06,4.06,4.06,4.06,3200.0,4.06,4.06,4.06,4.06,3200.0
2006-09-18 12:05:00,4.05,4.05,4.05,4.05,13600.0,4.05,4.05,4.05,4.05,13600.0
2006-09-18 12:10:00,4.05,4.05,4.04,4.04,7200.0,4.05,4.05,4.04,4.04,7200.0
2006-09-18 12:15:00,4.04,4.04,4.04,4.04,6800.0,4.04,4.04,4.04,4.04,6800.0
2006-09-18 12:20:00,4.04,4.04,4.04,4.04,2400.0,4.04,4.04,4.04,4.04,2400.0
2006-09-18 12:25:00,4.04,4.04,4.04,4.04,3200.0,4.04,4.04,4.04,4.04,3200.0
2006-09-18 12:30:00,4.04,4.04,4.02,4.02,30400.0,4.04,4.04,4.02,4.02,30400.0
2006-09-18 12:35:00,4.02,4.02,4.02,4.02,24800.0,4.02,4.02,4.02,4.02,24800.0
2006-09-18 12:40:00,4.02,4.04,4.02,4.04,38800.0,4.02,4.04,4.02,4.04,38800.0
2006-09-18 12:45:00,4.04,4.04,4.03,4.04,10000.0,4.04,4.04,4.03,4.04,10000.0
2006-09-18 12:50:00,4.04,4.04,4.03,4.03,28000.0,4.04,4.04,4.03,4.03,28000.0
2006-09-18 12:55:00,4.04,4.04,4.03,4.04,15200.0,4.04,4.04,4.03,4.04,15200.0
2006-09-18 13:00:00,4.04,4.04,4.04,4.04,10000.0,4.04,4.04,4.04,4.04,10000.0
2006-09-18 13:05:00,4.04,4.04,4.03,4.03,4400.0,4.04,4.04,4.03,4.03,4400.0
2006-09-18 13:10:00,4.03,4.03,4.03,4.03,2000.0,4.03,4.03,4.03,4.03,2000.0
2006-09-18 13:15:00,4.03,4.03,4.03,4.03,2800.0,4.03,4.03,4.03,4.03,2800.0
2006-09-18 13:20:00,4.03,4.03,4.03,4.03,20400.0,4.03,4.03,4.03,4.03,20400.0
2006-09-18 13:25:00,4.03,4.04,4.03,4.04,23600.0,4.03,4.04,4.03,4.04,23600.0
2006-09-18 13:30:00,4.04,4.04,4.04,4.04,9200.0,4.04,4.04,4.04,4.04,9200.0
2006-09-18 13:35:00,4.04,4.04,4.03,4.04,30400.0,4.04,4.04,4.03,4.04,30400.0
2006-09-18 13:40:00,4.03,4.04,4.03,4.03,17200.0,4.03,4.04,4.03,4.03,17200.0
2006-09-18 13:45:00,4.03,4.03,4.03,4.03,10000.0,4.03,4.03,4.03,4.03,10000.0
2006-09-18 13:50:00,4.03,4.03,4.03,4.03,28400.0,4.03,4.03,4.03,4.03,28400.0
2006-09-18 13:55:00,4.03,4.03,4.03,4.03,73200.0,4.03,4.03,4.03,4.03,73200.0
2006-09-18 14:00:00,4.03,4.03,4.01,4.02,42800.0,4.03,4.03,4.01,4.02,42800.0
2006-09-18 14:05:00,4.02,4.03,4.01,4.03,55600.0,4.02,4.03,4.01,4.03,55600.0
2006-09-18 14:10:00,4.03,4.03,4.02,4.03,11200.0,4.03,4.03,4.02,4.03,11200.0
2006-09-18 14:15:00,4.02,4.03,4.01,4.02,19600.0,4.02,4.03,4.01,4.02,19600.0
2006-09-18 14:20:00,4.02,4.02,4.01,4.01,60400.0,4.02,4.02,4.01,4.01,60400.0
2006-09-18 14:25:00,4.01,4.01,4.01,4.01,78400.0,4.01,4.01,4.01,4.01,78400.0
2006-09-18 14:30:00,4.01,4.01,4.0,4.01,27600.0,4.01,4.01,4.0,4.01,27600.0
2006-09-18 14:35:00,4.0,4.01,4.0,4.0,28800.0,4.0,4.01,4.0,4.0,28800.0
2006-09-18 14:40:00,4.0,4.0,4.0,4.0,48000.0,4.0,4.0,4.0,4.0,48000.0
2006-09-18 14:45:00,4.0,4.0,3.99,4.0,12800.0,4.0,4.0,3.99,4.0,12800.0
2006-09-18 14:50:00,4.0,4.0,3.99,4.0,6000.0,4.0,4.0,3.99,4.0,6000.0
2006-09-18 14:55:00,3.99,4.0,3.99,3.99,3600.0,3.99,4.0,3.99,3.99,3600.0
2006-09-18 15:00:00,3.99,4.0,3.99,3.99,59600.0,3.99,4.0,3.99,3.99,59600.0
2006-09-18 15:05:00,4.0,4.0,3.99,4.0,46000.0,4.0,4.0,3.99,4.0,46000.0
2006-09-18 15:10:00,4.0,4.0,4.0,4.0,39200.0,4.0,4.0,4.0,4.0,39200.0
2006-09-18 15:15:00,4.0,4.0,4.0,4.0,12000.0,4.0,4.0,4.0,4.0,12000.0
2006-09-18 15:20:00,4.0,4.0,3.99,4.0,14400.0,4.0,4.0,3.99,4.0,14400.0
2006-09-18 15:25:00,4.0,4.0,3.99,4.0,36000.0,4.0,4.0,3.99,4.0,36000.0
2006-09-18 15:30:00,3.99,4.0,3.99,4.0,157600.0,3.99,4.0,3.99,4.0,157600.0
2006-09-18 15:35:00,4.0,4.0,4.0,4.0,30400.0,4.0,4.0,4.0,4.0,30400.0
2006-09-18 15:40:00,4.0,4.0,4.0,4.0,44400.0,4.0,4.0,4.0,4.0,44400.0
2006-09-18 15:45:00,4.0,4.01,4.0,4.01,133600.0,4.0,4.01,4.0,4.01,133600.0
2006-09-18 15:50:00,4.01,4.01,4.01,4.01,29600.0,4.01,4.01,4.01,4.01,29600.0
2006-09-18 15:55:00,4.01,4.01,4.0,4.01,68400.0,4.01,4.01,4.0,4.01,68400.0
2006-09-19 09:30:00,4.03,4.04,4.0,4.0,28400.0,4.03,4.04,4.0,4.0,28400.0
2006-09-19 09:35:00,4.01,4.01,3.99,4.0,13200.0,4.01,4.01,3.99,4.0,13200.0
2006-09-19 09:40:00,4.02,4.04,3.99,4.03,28800.0,4.02,4.04,3.99,4.03,28800.0
2006-09-19 09:45:00,4.03,4.04,4.02,4.03,22000.0,4.03,4.04,4.02,4.03,22000.0
2006-09-19 09:50:00,4.04,4.07,4.04,4.07,29200.0,4.04,4.07,4.04,4.07,29200.0
2006-09-19 09:55:00,4.07,4.07,4.05,4.06,29200.0,4.07,4.07,4.05,4.06,29200.0
2006-09-19 10:00:00,4.06,4.07,4.06,4.07,14000.0,4.06,4.07,4.06,4.07,14000.0
2006-09-19 10:05:00,4.07,4.1,4.07,4.1,31200.0,4.07,4.1,4.07,4.1,31200.0
2006-09-19 10:10:00,4.1,4.1,4.06,4.08,50000.0,4.1,4.1,4.06,4.08,50000.0
2006-09-19 10:15:00,4.07,4.07,4.05,4.05,12800.0,4.07,4.07,4.05,4.05,12800.0
2006-09-19 10:20:00,4.05,4.05,4.04,4.05,10400.0,4.05,4.05,4.04,4.05,10400.0
2006-09-19 10:25:00,4.05,4.07,4.04,4.07,7600.0,4.05,4.07,4.04,4.07,7600.0
2006-09-19 10:30:00,4.07,4.08,4.07,4.08,15200.0,4.07,4.08,4.07,4.08,15200.0
2006-09-19 10:35:00,4.08,4.08,4.06,4.07,6800.0,4.08,4.08,4.06,4.07,6800.0
2006-09-19 10:40:00,4.08,4.09,4.08,4.08,9600.0,4.08,4.09,4.08,4.08,9600.0
2006-09-19 10:45:00,4.08,4.08,4.07,4.07,28400.0,4.08,4.08,4.07,4.07,28400.0
2006-09-19 10:50:00,4.06,4.07,4.06,4.07,8000.0,4.06,4.07,4.06,4.07,8000.0
2006-09-19 10:55:00,4.07,4.08,4.07,4.07,21200.0,4.07,4.08,4.07,4.07,21200.0
2006-09-19 11:00:00,4.07,4.08,4.07,4.08,23200.0,4.07,4.08,4.07,4.08,23200.0
2006-09-19 11:05:00,4.07,4.07,4.07,4.07,5200.0,4.07,4.07,4.07,4.07,5200.0
2006-09-19 11:10:00,4.07,4.07,4.07,4.07,7600.0,4.07,4.07,4.07,4.07,7600.0
2006-09-19 11:15:00,4.07,4.07,4.07,4.07,2800.0,4.07,4.07,4.07,4.07,2800.0
2006-09-19 11:20:00,4.07,4.08,4.07,4.07,27200.0,4.07,4.08,4.07,4.07,27200.0
2006-09-19 11:25:00,4.07,4.08,4.06,4.06,10400.0,4.07,4.08,4.06,4.06,10400.0
2006-09-19 11:30:00,4.06,4.07,4.05,4.05,11600.0,4.06,4.07,4.05,4.05,11600.0
2006-09-19 11:35:00,4.05,4.05,4.03,4.03,16000.0,4.05,4.05,4.03,4.03,16000.0
2006-09-19 11:40:00,4.03,4.04,4.02,4.04,21600.0,4.03,4.04,4.02,4.04,21600.0
2006-09-19 11:45:00,4.04,4.04,4.02,4.02,22400.0,4.04,4.04,4.02,4.02,22400.0
2006-09-19 11:50:00,4.02,4.02,4.01,4.01,20000.0,4.02,4.02,4.01,4.01,20000.0
2006-09-19 11:55:00,4.01,4.01,4.0,4.01,16400.0,4.01,4.01,4.0,4.01,16400.0
2006-09-19 12:00:00,4.01,4.02,4.01,4.01,9200.0,4.01,4.02,4.01,4.01,9200.0
2006-09-19 12:05:00,4.01,4.02,4.01,4.01,17200.0,4.01,4.02,4.01,4.01,17200.0
2006-09-19 12:10:00,4.01,4.01,4.0,4.0,8400.0,4.01,4.01,4.0,4.0,8400.0
2006-09-19 12:15:00,4.0,4.01,3.99,4.0,14000.0,4.0,4.01,3.99,4.0,14000.0
2006-09-19 12:20:00,4.0,4.0,4.0,4.0,21200.0,4.0,4.0,4.0,4.0,21200.0
2006-09-19 12:25:00,4.0,4.0,3.98,4.0,33600.0,4.0,4.0,3.98,4.0,33600.0
2006-09-19 12:30:00,4.0,4.0,4.0,4.0,15600.0,4.0,4.0,4.0,4.0,15600.0
2006-09-19 12:35:00,4.0,4.0,3.99,4.0,46800.0,4.0,4.0,3.99,4.0,46800.0
2006-09-19 12:40:00,3.99,4.0,3.99,4.0,21600.0,3.99,4.0,3.99,4.0,21600.0
2006-09-19 12:45:00,4.0,4.01,4.0,4.01,21600.0,4.0,4.01,4.0,4.01,21600.0
2006-09-19 12:50:00,4.01,4.02,4.01,4.02,12800.0,4.01,4.02,4.01,4.02,12800.0
2006-09-19 12:55:00,4.02,4.02,4.02,4.02,16800.0,4.02,4.02,4.02,4.02,16800.0
2006-09-19 13:00:00,4.02,4.03,4.02,4.03,14000.0,4.02,4.03,4.02,4.03,14000.0
2006-09-19 13:05:00,4.03,4.03,4.01,4.02,18000.0,4.03,4.03,4.01,4.02,18000.0
2006-09-19 13:10:00,4.02,4.02,4.0,4.01,24800.0,4.02,4.02,4.0,4.01,24800.0
2006-09-19 13:15:00,4.02,4.02,4.01,4.02,12400.0,4.02,4.02,4.01,4.02,12400.0
2006-09-19 13:20:00,4.02,4.04,4.02,4.04,14400.0,4.02,4.04,4.02,4.04,14400.0
2006-09-19 13:25:00,4.04,4.04,4.02,4.03,16000.0,4.04,4.04,4.02,4.03,16000.0
2006-09-19 13:30:00,4.03,4.03,4.03,4.03,6800.0,4.03,4.03,4.03,4.03,6800.0
2006-09-19 13:35:00,4.03,4.03,4.02,4.02,8000.0,4.03,4.03,4.02,4.02,8000.0
2006-09-19 13:40:00,4.02,4.03,4.01,4.03,16000.0,4.02,4.03,4.01,4.03,16000.0
2006-09-19 13:45:00,4.03,4.04,4.03,4.04,10000.0,4.03,4.04,4.03,4.04,10000.0
2006-09-19 13:50:00,4.04,4.04,4.04,4.04,4400.0,4.04,4.04,4.04,4.04,4400.0
2006-09-19 13:55:00,4.03,4.04,4.03,4.03,10800.0,4.03,4.04,4.03,4.03,10800.0
2006-09-19 14:00:00,4.04,4.04,4.03,4.04,7600.0,4.04,4.04,4.03,4.04,7600.0
2006-09-19 14:05:00,4.04,4.05,4.04,4.04,16400.0,4.04,4.05,4.04,4.04,16400.0
2006-09-19 14:10:00,4.04,4.05,4.04,4.05,16800.0,4.04,4.05,4.04,4.05,16800.0
2006-09-19 14:15:00,4.05,4.05,4.04,4.04,4400.0,4.05,4.05,4.04,4.04,4400.0
2006-09-19 14:20:00,4.04,4.06,4.04,4.06,24400.0,4.04,4.06,4.04,4.06,24400.0
2006-09-19 14:25:00,4.06,4.07,4.06,4.07,6400.0,4.06,4.07,4.06,4.07,6400.0
2006-09-19 14:30:00,4.07,4.07,4.07,4.07,15200.0,4.07,4.07,4.07,4.07,15200.0
2006-09-19 14:35:00,4.07,4.07,4.05,4.05,32000.0,4.07,4.07,4.05,4.05,32000.0
2006-09-19 14:40:00,4.05,4.06,4.05,4.06,24800.0,4.05,4.06,4.05,4.06,24800.0
2006-09-19 14:45:00,4.06,4.06,4.06,4.06,47600.0,4.06,4.06,4.06,4.06,47600.0
2006-09-19 14:50:00,4.06,4.06,4.06,4.06,15600.0,4.06,4.06,4.06,4.06,15600.0
2006-09-19 14:55:00,4.06,4.06,4.06,4.06,21600.0,4.06,4.06,4.06,4.06,21600.0
2006-09-19 15:00:00,4.06,4.06,4.05,4.06,22800.0,4.06,4.06,4.05,4.06,22800.0
2006-09-19 15:05:00,4.06,4.06,4.06,4.06,70400.0,4.06,4.06,4.06,4.06,70400.0
2006-09-19 15:10:00,4.06,4.07,4.06,4.07,167200.0,4.06,4.07,4.06,4.07,167200.0
2006-09-19 15:15:00,4.07,4.07,4.06,4.06,11600.0,4.07,4.07,4.06,4.06,11600.0
2006-09-19 15:20:00,4.06,4.08,4.06,4.07,21600.0,4.06,4.08,4.06,4.07,21600.0
2006-09-19 15:25:00,4.07,4.07,4.07,4.07,22800.0,4.07,4.07,4.07,4.07,22800.0
2006-09-19 15:30:00,4.07,4.08,4.07,4.07,35600.0,4.07,4.08,4.07,4.07,35600.0
2006-09-19 15:35:00,4.07,4.07,4.07,4.07,20000.0,4.07,4.07,4.07,4.07,20000.0
2006-09-19 15:40:00,4.07,4.08,4.07,4.08,45600.0,4.07,4.08,4.07,4.08,45600.0
2006-09-19 15:45:00,4.08,4.08,4.07,4.07,34800.0,4.08,4.08,4.07,4.07,34800.0
2006-09-19 15:50:00,4.07,4.07,4.07,4.07,37200.0,4.07,4.07,4.07,4.07,37200.0
2006-09-19 15:55:00,4.07,4.08,4.07,4.07,36000.0,4.07,4.08,4.07,4.07,36000.0
2006-09-20 09:30:00,4.1,4.17,4.1,4.15,42400.0,4.1,4.17,4.1,4.15,42400.0
2006-09-20 09:35:00,4.15,4.15,4.15,4.15,1200.0,4.15,4.15,4.15,4.15,1200.0
2006-09-20 09:40:00,4.14,4.15,4.1,4.13,5200.0,4.14,4.15,4.1,4.13,5200.0
2006-09-20 09:45:00,4.12,4.13,4.12,4.12,21600.0,4.12,4.13,4.12,4.12,21600.0
2006-09-20 09:50:00,4.12,4.12,4.12,4.12,16000.0,4.12,4.12,4.12,4.12,16000.0
2006-09-20 09:55:00,4.11,4.11,4.11,4.11,400.0,4.11,4.11,4.11,4.11,400.0
2006-09-20 10:00:00,4.12,4.12,4.12,4.12,23200.0,4.12,4.12,4.12,4.12,23200.0
2006-09-20 10:05:00,4.12,4.12,4.12,4.12,12800.0,4.12,4.12,4.12,4.12,12800.0
2006-09-20 10:10:00,4.12,4.12,4.12,4.12,19600.0,4.12,4.12,4.12,4.12,19600.0
2006-09-20 10:15:00,4.12,4.13,4.12,4.12,27600.0,4.12,4.13,4.12,4.12,27600.0
2006-09-20 10:20:00,4.12,4.12,4.11,4.12,24000.0,4.12,4.12,4.11,4.12,24000.0
2006-09-20 10:25:00,4.12,4.13,4.11,4.13,32000.0,4.12,4.13,4.11,4.13,32000.0
2006-09-20 10:30:00,4.13,4.13,4.12,4.13,13200.0,4.13,4.13,4.12,4.13,13200.0
2006-09-20 10:35:00,4.13,4.13,4.12,4.13,66800.0,4.13,4.13,4.12,4.13,66800.0
2006-09-20 10:40:00,4.13,4.13,4.13,4.13,42000.0,4.13,4.13,4.13,4.13,42000.0
2006-09-20 10:45:00,4.13,4.15,4.13,4.13,49600.0,4.13,4.15,4.13,4.13,49600.0
2006-09-20 10:50:00,4.13,4.13,4.13,4.13,19200.0,4.13,4.13,4.13,4.13,19200.0
2006-09-20 10:55:00,4.13,4.14,4.13,4.14,23200.0,4.13,4.14,4.13,4.14,23200.0
2006-09-20 11:00:00,4.13,4.14,4.13,4.14,14400.0,4.13,4.14,4.13,4.14,14400.0
2006-09-20 11:05:00,4.14,4.14,4.14,4.14,1600.0,4.14,4.14,4.14,4.14,1600.0
2006-09-20 11:10:00,4.13,4.14,4.13,4.14,5600.0,4.13,4.14,4.13,4.14,5600.0
2006-09-20 11:15:00,4.14,4.14,4.14,4.14,1200.0,4.14,4.14,4.14,4.14,1200.0
2006-09-20 11:20:00,4.14,4.14,4.13,4.13,8000.0,4.14,4.14,4.13,4.13,8000.0
2006-09-20 11:25:00,4.14,4.14,4.13,4.14,20400.0,4.14,4.14,4.13,4.14,20400.0
2006-09-20 11:30:00,4.14,4.14,4.14,4.14,10000.0,4.14,4.14,4.14,4.14,10000.0
2006-09-20 11:35:00,4.14,4.14,4.13,4.14,7200.0,4.14,4.14,4.13,4.14,7200.0
2006-09-20 11:40:00,4.13,4.14,4.13,4.14,11600.0,4.13,4.14,4.13,4.14,11600.0
2006-09-20 11:45:00,4.14,4.14,4.14,4.14,5600.0,4.14,4.14,4.14,4.14,5600.0
2006-09-20 11:50:00,4.14,4.14,4.14,4.14,2000.0,4.14,4.14,4.14,4.14,2000.0
2006-09-20 11:55:00,4.13,4.13,4.13,4.13,400.0,4.13,4.13,4.13,4.13,400.0
2006-09-20 12:00:00,4.13,4.14,4.13,4.14,14400.0,4.13,4.14,4.13,4.14,14400.0
2006-09-20 12:05:00,4.14,4.14,4.14,4.14,10000.0,4.14,4.14,4.14,4.14,10000.0
2006-09-20 12:10:00,4.14,4.14,4.13,4.13,6400.0,4.14,4.14,4.13,4.13,6400.0
2006-09-20 12:15:00,4.13,4.13,4.13,4.13,13200.0,4.13,4.13,4.13,4.13,13200.0
2006-09-20 12:20:00,4.14,4.14,4.13,4.14,7200.0,4.14,4.14,4.13,4.14,7200.0
2006-09-20 12:25:00,4.14,4.14,4.13,4.14,6000.0,4.14,4.14,4.13,4.14,6000.0
2006-09-20 12:30:00,4.14,4.14,4.14,4.14,4800.0,4.14,4.14,4.14,4.14,4800.0
2006-09-20 12:35:00,4.13,4.14,4.13,4.14,11600.0,4.13,4.14,4.13,4.14,11600.0
2006-09-20 12:40:00,4.14,4.14,4.14,4.14,4800.0,4.14,4.14,4.14,4.14,4800.0
2006-09-20 12:45:00,4.14,4.14,4.13,4.13,4800.0,4.14,4.14,4.13,4.13,4800.0
2006-09-20 12:50:00,4.13,4.14,4.1,4.13,62400.0,4.13,4.14,4.1,4.13,62400.0
2006-09-20 12:55:00,4.13,4.13,4.12,4.13,7200.0,4.13,4.13,4.12,4.13,7200.0
2006-09-20 13:00:00,4.13,4.14,4.13,4.14,5200.0,4.13,4.14,4.13,4.14,5200.0
2006-09-20 13:05:00,4.12,4.14,4.12,4.14,800.0,4.12,4.14,4.12,4.14,800.0
2006-09-20 13:10:00,4.13,4.14,4.13,4.14,9200.0,4.13,4.14,4.13,4.14,9200.0
2006-09-20 13:15:00,4.14,4.14,4.13,4.14,13600.0,4.14,4.14,4.13,4.14,13600.0
2006-09-20 13:20:00,4.14,4.14,4.13,4.14,38000.0,4.14,4.14,4.13,4.14,38000.0
2006-09-20 13:25:00,4.13,4.14,4.13,4.14,7600.0,4.13,4.14,4.13,4.14,7600.0
2006-09-20 13:30:00,4.13,4.14,4.13,4.14,4400.0,4.13,4.14,4.13,4.14,4400.0
2006-09-20 13:35:00,4.13,4.14,4.13,4.14,7200.0,4.13,4.14,4.13,4.14,7200.0
2006-09-20 13:40:00,4.14,4.14,4.13,4.13,6000.0,4.14,4.14,4.13,4.13,6000.0
2006-09-20 13:45:00,4.13,4.13,4.13,4.13,7600.0,4.13,4.13,4.13,4.13,7600.0
2006-09-20 13:50:00,4.13,4.14,4.13,4.14,4400.0,4.13,4.14,4.13,4.14,4400.0
2006-09-20 13:55:00,4.14,4.14,4.13,4.14,9600.0,4.14,4.14,4.13,4.14,9600.0
2006-09-20 14:00:00,4.14,4.14,4.14,4.14,9600.0,4.14,4.14,4.14,4.14,9600.0
2006-09-20 14:05:00,4.14,4.14,4.13,4.13,7200.0,4.14,4.14,4.13,4.13,7200.0
2006-09-20 14:10:00,4.14,4.14,4.12,4.12,12000.0,4.14,4.14,4.12,4.12,12000.0
2006-09-20 14:15:00,4.12,4.13,4.12,4.12,15200.0,4.12,4.13,4.12,4.12,15200.0
2006-09-20 14:20:00,4.13,4.13,4.12,4.13,19200.0,4.13,4.13,4.12,4.13,19200.0
2006-09-20 14:25:00,4.13,4.13,4.12,4.12,21600.0,4.13,4.13,4.12,4.12,21600.0
2006-09-20 14:30:00,4.12,4.13,4.12,4.13,16800.0,4.12,4.13,4.12,4.13,16800.0
2006-09-20 14:35:00,4.12,4.12,4.11,4.11,4000.0,4.12,4.12,4.11,4.11,4000.0
2006-09-20 14:40:00,4.12,4.12,4.11,4.12,13200.0,4.12,4.12,4.11,4.12,13200.0
2006-09-20 14:45:00,4.12,4.12,4.11,4.11,7600.0,4.12,4.12,4.11,4.11,7600.0
2006-09-20 14:50:00,4.12,4.12,4.11,4.12,18000.0,4.12,4.12,4.11,4.12,18000.0
2006-09-20 14:55:00,4.12,4.13,4.12,4.12,17600.0,4.12,4.13,4.12,4.12,17600.0
2006-09-20 15:00:00,4.12,4.13,4.12,4.13,35200.0,4.12,4.13,4.12,4.13,35200.0
2006-09-20 15:05:00,4.12,4.13,4.12,4.13,13200.0,4.12,4.13,4.12,4.13,13200.0
2006-09-20 15:10:00,4.13,4.13,4.11,4.12,26800.0,4.13,4.13,4.11,4.12,26800.0
2006-09-20 15:15:00,4.12,4.12,4.12,4.12,10800.0,4.12,4.12,4.12,4.12,10800.0
2006-09-20 15:20:00,4.12,4.13,4.12,4.13,16800.0,4.12,4.13,4.12,4.13,16800.0
2006-09-20 15:25:00,4.12,4.13,4.12,4.13,35600.0,4.12,4.13,4.12,4.13,35600.0
2006-09-20 15:30:00,4.13,4.13,4.12,4.13,20400.0,4.13,4.13,4.12,4.13,20400.0
2006-09-20 15:35:00,4.13,4.13,4.12,4.13,16000.0,4.13,4.13,4.12,4.13,16000.0
2006-09-20 15:40:00,4.13,4.13,4.12,4.13,7200.0,4.13,4.13,4.12,4.13,7200.0
2006-09-20 15:45:00,4.13,4.13,4.12,4.13,52400.0,4.13,4.13,4.12,4.13,52400.0
2006-09-20 15:50:00,4.13,4.13,4.12,4.13,43200.0,4.13,4.13,4.12,4.13,43200.0
2006-09-20 15:55:00,4.13,4.13,4.12,4.13,66400.0,4.13,4.13,4.12,4.13,66400.0
2006-09-21 09:30:00,4.16,4.16,4.16,4.16,14400.0,4.16,4.16,4.16,4.16,14400.0
2006-09-21 09:35:00,4.16,4.16,4.14,4.15,32400.0,4.16,4.16,4.14,4.15,32400.0
2006-09-21 09:40:00,4.15,4.15,4.14,4.14,14800.0,4.15,4.15,4.14,4.14,14800.0
2006-09-21 09:45:00,4.13,4.14,4.11,4.11,24800.0,4.13,4.14,4.11,4.11,24800.0
2006-09-21 09:50:00,4.1,4.1,4.09,4.1,21600.0,4.1,4.1,4.09,4.1,21600.0
2006-09-21 09:55:00,4.1,4.11,4.1,4.11,34000.0,4.1,4.11,4.1,4.11,34000.0
2006-09-21 10:00:00,4.11,4.11,4.1,4.11,40000.0,4.11,4.11,4.1,4.11,40000.0
2006-09-21 10:05:00,4.11,4.11,4.09,4.1,31600.0,4.11,4.11,4.09,4.1,31600.0
2006-09-21 10:10:00,4.1,4.11,4.1,4.11,20000.0,4.1,4.11,4.1,4.11,20000.0
2006-09-21 10:15:00,4.11,4.12,4.1,4.12,35200.0,4.11,4.12,4.1,4.12,35200.0
2006-09-21 10:20:00,4.12,4.12,4.11,4.12,11200.0,4.12,4.12,4.11,4.12,11200.0
2006-09-21 10:25:00,4.11,4.12,4.1,4.11,38400.0,4.11,4.12,4.1,4.11,38400.0
2006-09-21 10:30:00,4.1,4.1,4.08,4.09,54400.0,4.1,4.1,4.08,4.09,54400.0
2006-09-21 10:35:00,4.09,4.09,4.07,4.08,22000.0,4.09,4.09,4.07,4.08,22000.0
2006-09-21 10:40:00,4.07,4.08,4.07,4.07,16000.0,4.07,4.08,4.07,4.07,16000.0
2006-09-21 10:45:00,4.07,4.1,4.07,4.1,11600.0,4.07,4.1,4.07,4.1,11600.0
2006-09-21 10:50:00,4.09,4.11,4.09,4.11,24000.0,4.09,4.11,4.09,4.11,24000.0
2006-09-21 10:55:00,4.1,4.12,4.1,4.11,11200.0,4.1,4.12,4.1,4.11,11200.0
2006-09-21 11:00:00,4.11,4.12,4.11,4.12,18400.0,4.11,4.12,4.11,4.12,18400.0
2006-09-21 11:05:00,4.12,4.12,4.12,4.12,17600.0,4.12,4.12,4.12,4.12,17600.0
2006-09-21 11:10:00,4.12,4.12,4.12,4.12,10000.0,4.12,4.12,4.12,4.12,10000.0
2006-09-21 11:15:00,4.12,4.13,4.12,4.12,6800.0,4.12,4.13,4.12,4.12,6800.0
2006-09-21 11:20:00,4.12,4.13,4.12,4.12,12000.0,4.12,4.13,4.12,4.12,12000.0
2006-09-21 11:25:00,4.12,4.13,4.12,4.13,8400.0,4.12,4.13,4.12,4.13,8400.0
2006-09-21 11:30:00,4.12,4.13,4.12,4.12,8800.0,4.12,4.13,4.12,4.12,8800.0
2006-09-21 11:35:00,4.13,4.13,4.12,4.13,11200.0,4.13,4.13,4.12,4.13,11200.0
2006-09-21 11:40:00,4.13,4.13,4.12,4.12,19600.0,4.13,4.13,4.12,4.12,19600.0
2006-09-21 11:45:00,4.12,4.13,4.12,4.12,3200.0,4.12,4.13,4.12,4.12,3200.0
2006-09-21 11:50:00,4.13,4.13,4.12,4.12,44400.0,4.13,4.13,4.12,4.12,44400.0
2006-09-21 11:55:00,4.13,4.13,4.12,4.12,6800.0,4.13,4.13,4.12,4.12,6800.0
2006-09-21 12:00:00,4.12,4.12,4.09,4.1,16800.0,4.12,4.12,4.09,4.1,16800.0
2006-09-21 12:05:00,4.1,4.1,4.1,4.1,5600.0,4.1,4.1,4.1,4.1,5600.0
2006-09-21 12:10:00,4.1,4.11,4.1,4.11,6000.0,4.1,4.11,4.1,4.11,6000.0
2006-09-21 12:15:00,4.11,4.11,4.11,4.11,2000.0,4.11,4.11,4.11,4.11,2000.0
2006-09-21 12:20:00,4.1,4.1,4.08,4.08,20000.0,4.1,4.1,4.08,4.08,20000.0
2006-09-21 12:25:00,4.08,4.08,4.08,4.08,8400.0,4.08,4.08,4.08,4.08,8400.0
2006-09-21 12:30:00,4.08,4.08,4.08,4.08,7200.0,4.08,4.08,4.08,4.08,7200.0
2006-09-21 12:35:00,4.08,4.08,4.08,4.08,1200.0,4.08,4.08,4.08,4.08,1200.0
2006-09-21 12:40:00,4.08,4.08,4.07,4.07,5600.0,4.08,4.08,4.07,4.07,5600.0
2006-09-21 12:45:00,4.06,4.07,4.06,4.06,5200.0,4.06,4.07,4.06,4.06,5200.0
2006-09-21 12:50:00,4.07,4.07,4.06,4.06,9200.0,4.07,4.07,4.06,4.06,9200.0
2006-09-21 12:55:00,4.06,4.07,4.06,4.07,2400.0,4.06,4.07,4.06,4.07,2400.0
2006-09-21 13:00:00,4.06,4.07,4.05,4.05,8400.0,4.06,4.07,4.05,4.05,8400.0
2006-09-21 13:05:00,4.05,4.05,4.05,4.05,2400.0,4.05,4.05,4.05,4.05,2400.0
2006-09-21 13:10:00,4.05,4.05,4.05,4.05,2800.0,4.05,4.05,4.05,4.05,2800.0
2006-09-21 13:15:00,4.05,4.05,4.04,4.05,6000.0,4.05,4.05,4.04,4.05,6000.0
2006-09-21 13:20:00,4.05,4.06,4.05,4.05,4400.0,4.05,4.06,4.05,4.05,4400.0
2006-09-21 13:25:00,4.05,4.05,4.04,4.04,2800.0,4.05,4.05,4.04,4.04,2800.0
2006-09-21 13:30:00,4.04,4.04,4.04,4.04,7200.0,4.04,4.04,4.04,4.04,7200.0
2006-09-21 13:35:00,4.04,4.06,4.04,4.06,20000.0,4.04,4.06,4.04,4.06,20000.0
2006-09-21 13:40:00,4.06,4.06,4.05,4.05,12400.0,4.06,4.06,4.05,4.05,12400.0
2006-09-21 13:45:00,4.05,4.07,4.05,4.06,16400.0,4.05,4.07,4.05,4.06,16400.0
2006-09-21 13:50:00,4.06,4.07,4.06,4.06,20400.0,4.06,4.07,4.06,4.06,20400.0
2006-09-21 13:55:00,4.06,4.07,4.06,4.07,8400.0,4.06,4.07,4.06,4.07,8400.0
2006-09-21 14:00:00,4.07,4.09,4.07,4.08,22400.0,4.07,4.09,4.07,4.08,22400.0
2006-09-21 14:05:00,4.08,4.09,4.08,4.08,8800.0,4.08,4.09,4.08,4.08,8800.0
2006-09-21 14:10:00,4.08,4.08,4.08,4.08,12400.0,4.08,4.08,4.08,4.08,12400.0
2006-09-21 14:15:00,4.08,4.09,4.08,4.09,10400.0,4.08,4.09,4.08,4.09,10400.0
2006-09-21 14:20:00,4.09,4.09,4.08,4.08,9200.0,4.09,4.09,4.08,4.08,9200.0
2006-09-21 14:25:00,4.08,4.08,4.07,4.07,6000.0,4.08,4.08,4.07,4.07,6000.0
2006-09-21 14:30:00,4.07,4.07,4.07,4.07,2000.0,4.07,4.07,4.07,4.07,2000.0
2006-09-21 14:35:00,4.07,4.08,4.07,4.08,16800.0,4.07,4.08,4.07,4.08,16800.0
2006-09-21 14:40:00,4.08,4.08,4.07,4.07,11200.0,4.08,4.08,4.07,4.07,11200.0
2006-09-21 14:45:00,4.07,4.08,4.07,4.07,12800.0,4.07,4.08,4.07,4.07,12800.0
2006-09-21 14:50:00,4.08,4.08,4.06,4.06,24800.0,4.08,4.08,4.06,4.06,24800.0
2006-09-21 14:55:00,4.06,4.06,4.06,4.06,22400.0,4.06,4.06,4.06,4.06,22400.0
2006-09-21 15:00:00,4.07,4.07,4.07,4.07,14400.0,4.07,4.07,4.07,4.07,14400.0
2006-09-21 15:05:00,4.07,4.07,4.06,4.06,20000.0,4.07,4.07,4.06,4.06,20000.0
2006-09-21 15:10:00,4.06,4.06,4.05,4.06,25600.0,4.06,4.06,4.05,4.06,25600.0
2006-09-21 15:15:00,4.06,4.07,4.06,4.07,26800.0,4.06,4.07,4.06,4.07,26800.0
2006-09-21 15:20:00,4.07,4.07,4.06,4.07,10800.0,4.07,4.07,4.06,4.07,10800.0
2006-09-21 15:25:00,4.07,4.08,4.07,4.07,18400.0,4.07,4.08,4.07,4.07,18400.0
2006-09-21 15:30:00,4.07,4.09,4.07,4.08,27200.0,4.07,4.09,4.07,4.08,27200.0
2006-09-21 15:35:00,4.08,4.08,4.08,4.08,18800.0,4.08,4.08,4.08,4.08,18800.0
2006-09-21 15:40:00,4.08,4.08,4.08,4.08,11200.0,4.08,4.08,4.08,4.08,11200.0
2006-09-21 15:45:00,4.08,4.08,4.08,4.08,16400.0,4.08,4.08,4.08,4.08,16400.0
2006-09-21 15:50:00,4.08,4.08,4.08,4.08,45600.0,4.08,4.08,4.08,4.08,45600.0
2006-09-21 15:55:00,4.08,4.08,4.06,4.07,63600.0,4.08,4.08,4.06,4.07,63600.0
2006-09-22 09:30:00,4.06,4.06,4.03,4.06,28000.0,4.06,4.06,4.03,4.06,28000.0
2006-09-22 09:35:00,4.06,4.07,4.06,4.07,10800.0,4.06,4.07,4.06,4.07,10800.0
2006-09-22 09:40:00,4.07,4.07,4.06,4.06,3600.0,4.07,4.07,4.06,4.06,3600.0
2006-09-22 09:45:00,4.06,4.06,4.04,4.06,8800.0,4.06,4.06,4.04,4.06,8800.0
2006-09-22 09:50:00,4.06,4.06,4.06,4.06,4400.0,4.06,4.06,4.06,4.06,4400.0
2006-09-22 09:55:00,4.05,4.05,4.05,4.05,2800.0,4.05,4.05,4.05,4.05,2800.0
2006-09-22 10:00:00,4.04,4.04,4.03,4.03,31200.0,4.04,4.04,4.03,4.03,31200.0
2006-09-22 10:05:00,4.03,4.03,4.02,4.02,14800.0,4.03,4.03,4.02,4.02,14800.0
2006-09-22 10:10:00,4.02,4.05,4.02,4.05,23200.0,4.02,4.05,4.02,4.05,23200.0
2006-09-22 10:15:00,4.05,4.05,4.02,4.03,19200.0,4.05,4.05,4.02,4.03,19200.0
2006-09-22 10:20:00,4.02,4.02,4.02,4.02,2000.0,4.02,4.02,4.02,4.02,2000.0
2006-09-22 10:25:00,4.02,4.02,4.01,4.02,20400.0,4.02,4.02,4.01,4.02,20400.0
2006-09-22 10:30:00,4.02,4.04,4.02,4.04,13600.0,4.02,4.04,4.02,4.04,13600.0
2006-09-22 10:35:00,4.03,4.03,4.01,4.01,21200.0,4.03,4.03,4.01,4.01,21200.0
2006-09-22 10:40:00,4.01,4.01,4.0,4.0,9600.0,4.01,4.01,4.0,4.0,9600.0
2006-09-22 10:45:00,4.0,4.01,4.0,4.01,10400.0,4.0,4.01,4.0,4.01,10400.0
2006-09-22 10:50:00,4.01,4.01,3.99,3.99,23200.0,4.01,4.01,3.99,3.99,23200.0
2006-09-22 10:55:00,3.99,3.99,3.97,3.97,32800.0,3.99,3.99,3.97,3.97,32800.0
2006-09-22 11:00:00,3.97,3.98,3.96,3.97,28400.0,3.97,3.98,3.96,3.97,28400.0
2006-09-22 11:05:00,3.97,3.97,3.96,3.96,21200.0,3.97,3.97,3.96,3.96,21200.0
2006-09-22 11:10:00,3.96,3.97,3.95,3.96,24000.0,3.96,3.97,3.95,3.96,24000.0
2006-09-22 11:15:00,3.96,3.98,3.96,3.98,34800.0,3.96,3.98,3.96,3.98,34800.0
2006-09-22 11:20:00,3.98,3.98,3.97,3.97,12800.0,3.98,3.98,3.97,3.97,12800.0
2006-09-22 11:25:00,3.97,3.98,3.97,3.98,24000.0,3.97,3.98,3.97,3.98,24000.0
2006-09-22 11:30:00,3.98,4.0,3.98,4.0,36400.0,3.98,4.0,3.98,4.0,36400.0
2006-09-22 11:35:00,4.0,4.02,4.0,4.01,16800.0,4.0,4.02,4.0,4.01,16800.0
2006-09-22 11:40:00,4.01,4.01,4.0,4.0,12800.0,4.01,4.01,4.0,4.0,12800.0
2006-09-22 11:45:00,4.01,4.02,4.01,4.01,8400.0,4.01,4.02,4.01,4.01,8400.0
2006-09-22 11:50:00,4.01,4.02,4.01,4.01,5600.0,4.01,4.02,4.01,4.01,5600.0
2006-09-22 11:55:00,4.01,4.01,4.01,4.01,5600.0,4.01,4.01,4.01,4.01,5600.0
2006-09-22 12:00:00,4.01,4.01,4.0,4.01,5600.0,4.01,4.01,4.0,4.01,5600.0
2006-09-22 12:05:00,4.0,4.01,4.0,4.0,20400.0,4.0,4.01,4.0,4.0,20400.0
2006-09-22 12:10:00,4.0,4.0,3.98,3.99,22000.0,4.0,4.0,3.98,3.99,22000.0
2006-09-22 12:15:00,3.99,3.99,3.98,3.98,10800.0,3.99,3.99,3.98,3.98,10800.0
2006-09-22 12:20:00,3.98,3.99,3.98,3.99,8000.0,3.98,3.99,3.98,3.99,8000.0
2006-09-22 12:25:00,3.99,3.99,3.98,3.99,6400.0,3.99,3.99,3.98,3.99,6400.0
2006-09-22 12:30:00,3.98,3.98,3.98,3.98,7600.0,3.98,3.98,3.98,3.98,7600.0
2006-09-22 12:35:00,3.98,3.98,3.98,3.98,2800.0,3.98,3.98,3.98,3.98,2800.0
2006-09-22 12:40:00,3.98,3.98,3.98,3.98,15600.0,3.98,3.98,3.98,3.98,15600.0
2006-09-22 12:45:00,3.98,3.98,3.98,3.98,4800.0,3.98,3.98,3.98,3.98,4800.0
2006-09-22 12:50:00,3.98,3.98,3.98,3.98,3200.0,3.98,3.98,3.98,3.98,3200.0
2006-09-22 12:55:00,3.98,3.98,3.97,3.97,12000.0,3.98,3.98,3.97,3.97,12000.0
2006-09-22 13:00:00,3.98,3.98,3.97,3.98,5200.0,3.98,3.98,3.97,3.98,5200.0
2006-09-22 13:05:00,3.98,3.98,3.98,3.98,7600.0,3.98,3.98,3.98,3.98,7600.0
2006-09-22 13:10:00,3.98,3.98,3.98,3.98,10000.0,3.98,3.98,3.98,3.98,10000.0
2006-09-22 13:15:00,3.98,4.0,3.98,4.0,11200.0,3.98,4.0,3.98,4.0,11200.0
2006-09-22 13:20:00,4.0,4.0,4.0,4.0,3600.0,4.0,4.0,4.0,4.0,3600.0
2006-09-22 13:25:00,4.0,4.0,4.0,4.0,10800.0,4.0,4.0,4.0,4.0,10800.0
2006-09-22 13:30:00,4.0,4.0,4.0,4.0,10400.0,4.0,4.0,4.0,4.0,10400.0
2006-09-22 13:35:00,4.0,4.0,4.0,4.0,9600.0,4.0,4.0,4.0,4.0,9600.0
2006-09-22 13:40:00,4.0,4.0,4.0,4.0,12000.0,4.0,4.0,4.0,4.0,12000.0
2006-09-22 13:45:00,4.0,4.01,3.99,4.0,12400.0,4.0,4.01,3.99,4.0,12400.0
2006-09-22 13:50:00,4.0,4.01,4.0,4.01,93600.0,4.0,4.01,4.0,4.01,93600.0
2006-09-22 13:55:00,4.01,4.01,4.01,4.01,2400.0,4.01,4.01,4.01,4.01,2400.0
2006-09-22 14:00:00,4.01,4.02,4.01,4.02,7600.0,4.01,4.02,4.01,4.02,7600.0
2006-09-22 14:05:00,4.02,4.02,4.01,4.01,7600.0,4.02,4.02,4.01,4.01,7600.0
2006-09-22 14:10:00,4.01,4.01,4.01,4.01,3600.0,4.01,4.01,4.01,4.01,3600.0
2006-09-22 14:15:00,4.01,4.01,4.0,4.0,17200.0,4.01,4.01,4.0,4.0,17200.0
2006-09-22 14:20:00,4.0,4.01,4.0,4.01,10400.0,4.0,4.01,4.0,4.01,10400.0
2006-09-22 14:25:00,4.01,4.01,4.0,4.0,15600.0,4.01,4.01,4.0,4.0,15600.0
2006-09-22 14:30:00,4.01,4.01,4.0,4.0,16800.0,4.01,4.01,4.0,4.0,16800.0
2006-09-22 14:35:00,4.01,4.01,4.0,4.01,7600.0,4.01,4.01,4.0,4.01,7600.0
2006-09-22 14:40:00,4.0,4.01,4.0,4.0,14800.0,4.0,4.01,4.0,4.0,14800.0
2006-09-22 14:45:00,4.0,4.01,4.0,4.0,2000.0,4.0,4.01,4.0,4.0,2000.0
2006-09-22 14:50:00,4.01,4.01,4.0,4.0,46400.0,4.01,4.01,4.0,4.0,46400.0
2006-09-22 14:55:00,4.0,4.0,4.0,4.0,9200.0,4.0,4.0,4.0,4.0,9200.0
2006-09-22 15:00:00,4.0,4.01,4.0,4.01,8800.0,4.0,4.01,4.0,4.01,8800.0
2006-09-22 15:05:00,4.01,4.02,4.01,4.02,10400.0,4.01,4.02,4.01,4.02,10400.0
2006-09-22 15:10:00,4.02,4.02,4.02,4.02,11200.0,4.02,4.02,4.02,4.02,11200.0
2006-09-22 15:15:00,4.02,4.03,4.02,4.03,14000.0,4.02,4.03,4.02,4.03,14000.0
2006-09-22 15:20:00,4.03,4.03,4.01,4.01,17200.0,4.03,4.03,4.01,4.01,17200.0
2006-09-22 15:25:00,4.02,4.02,4.01,4.02,12400.0,4.02,4.02,4.01,4.02,12400.0
2006-09-22 15:30:00,4.01,4.02,4.01,4.01,10800.0,4.01,4.02,4.01,4.01,10800.0
2006-09-22 15:35:00,4.01,4.01,4.0,4.0,13200.0,4.01,4.01,4.0,4.0,13200.0
2006-09-22 15:40:00,4.01,4.01,4.01,4.01,142000.0,4.01,4.01,4.01,4.01,142000.0
2006-09-22 15:45:00,4.01,4.01,4.01,4.01,50000.0,4.01,4.01,4.01,4.01,50000.0
2006-09-22 15:50:00,4.01,4.02,4.01,4.01,23600.0,4.01,4.02,4.01,4.01,23600.0
2006-09-22 15:55:00,4.01,4.01,4.01,4.01,60400.0,4.01,4.01,4.01,4.01,60400.0
2006-09-25 09:30:00,4.01,4.03,4.01,4.01,34000.0,4.01,4.03,4.01,4.01,34000.0
2006-09-25 09:35:00,4.01,4.01,4.01,4.01,2400.0,4.01,4.01,4.01,4.01,2400.0
2006-09-25 09:40:00,4.02,4.02,4.0,4.02,16000.0,4.02,4.02,4.0,4.02,16000.0
2006-09-25 09:45:00,4.02,4.03,4.02,4.02,24800.0,4.02,4.03,4.02,4.02,24800.0
2006-09-25 09:50:00,4.02,4.02,4.0,4.0,27200.0,4.02,4.02,4.0,4.0,27200.0
2006-09-25 09:55:00,4.01,4.01,4.0,4.01,17600.0,4.01,4.01,4.0,4.01,17600.0
2006-09-25 10:00:00,4.01,4.01,4.01,4.01,12400.0,4.01,4.01,4.01,4.01,12400.0
2006-09-25 10:05:00,4.01,4.01,4.0,4.0,24400.0,4.01,4.01,4.0,4.0,24400.0
2006-09-25 10:10:00,4.01,4.01,4.0,4.01,9600.0,4.01,4.01,4.0,4.01,9600.0
2006-09-25 10:15:00,4.01,4.01,4.01,4.01,10000.0,4.01,4.01,4.01,4.01,10000.0
2006-09-25 10:20:00,4.01,4.01,4.0,4.0,32800.0,4.01,4.01,4.0,4.0,32800.0
2006-09-25 10:25:00,4.0,4.0,4.0,4.0,6800.0,4.0,4.0,4.0,4.0,6800.0
2006-09-25 10:30:00,4.01,4.01,4.0,4.0,30400.0,4.01,4.01,4.0,4.0,30400.0
2006-09-25 10:35:00,4.0,4.0,4.0,4.0,23200.0,4.0,4.0,4.0,4.0,23200.0
2006-09-25 10:40:00,4.0,4.01,4.0,4.01,25200.0,4.0,4.01,4.0,4.01,25200.0
2006-09-25 10:45:00,4.01,4.01,4.0,4.0,12400.0,4.01,4.01,4.0,4.0,12400.0
2006-09-25 10:50:00,4.0,4.01,4.0,4.01,10000.0,4.0,4.01,4.0,4.01,10000.0
2006-09-25 10:55:00,4.0,4.01,4.0,4.0,8000.0,4.0,4.01,4.0,4.0,8000.0
2006-09-25 11:00:00,4.01,4.01,4.0,4.0,22400.0,4.01,4.01,4.0,4.0,22400.0
2006-09-25 11:05:00,4.01,4.01,4.0,4.01,7600.0,4.01,4.01,4.0,4.01,7600.0
2006-09-25 11:10:00,4.0,4.01,4.0,4.0,2800.0,4.0,4.01,4.0,4.0,2800.0
2006-09-25 11:15:00,4.0,4.01,4.0,4.01,3600.0,4.0,4.01,4.0,4.01,3600.0
2006-09-25 11:20:00,4.0,4.02,4.0,4.02,26000.0,4.0,4.02,4.0,4.02,26000.0
2006-09-25 11:25:00,4.02,4.02,4.01,4.02,30000.0,4.02,4.02,4.01,4.02,30000.0
2006-09-25 11:30:00,4.02,4.03,4.02,4.03,3200.0,4.02,4.03,4.02,4.03,3200.0
2006-09-25 11:35:00,4.02,4.03,4.02,4.03,11200.0,4.02,4.03,4.02,4.03,11200.0
2006-09-25 11:40:00,4.03,4.03,4.03,4.03,7200.0,4.03,4.03,4.03,4.03,7200.0
2006-09-25 11:45:00,4.03,4.03,4.02,4.03,7200.0,4.03,4.03,4.02,4.03,7200.0
2006-09-25 11:50:00,4.03,4.04,4.03,4.04,19200.0,4.03,4.04,4.03,4.04,19200.0
2006-09-25 11:55:00,4.04,4.05,4.04,4.04,8400.0,4.04,4.05,4.04,4.04,8400.0
2006-09-25 12:00:00,4.04,4.04,4.03,4.04,3600.0,4.04,4.04,4.03,4.04,3600.0
2006-09-25 12:05:00,4.04,4.04,4.04,4.04,14000.0,4.04,4.04,4.04,4.04,14000.0
2006-09-25 12:10:00,4.04,4.04,4.03,4.03,10000.0,4.04,4.04,4.03,4.03,10000.0
2006-09-25 12:15:00,4.03,4.03,4.02,4.02,2400.0,4.03,4.03,4.02,4.02,2400.0
2006-09-25 12:20:00,4.03,4.03,4.02,4.03,9200.0,4.03,4.03,4.02,4.03,9200.0
2006-09-25 12:25:00,4.03,4.04,4.03,4.04,6400.0,4.03,4.04,4.03,4.04,6400.0
2006-09-25 12:30:00,4.03,4.04,4.03,4.03,16000.0,4.03,4.04,4.03,4.03,16000.0
2006-09-25 12:35:00,4.03,4.03,4.03,4.03,7200.0,4.03,4.03,4.03,4.03,7200.0
2006-09-25 12:40:00,4.03,4.03,4.02,4.02,6400.0,4.03,4.03,4.02,4.02,6400.0
2006-09-25 12:45:00,4.02,4.03,4.02,4.02,8800.0,4.02,4.03,4.02,4.02,8800.0
2006-09-25 12:50:00,4.03,4.03,4.03,4.03,15600.0,4.03,4.03,4.03,4.03,15600.0
2006-09-25 12:55:00,4.03,4.04,4.03,4.04,15600.0,4.03,4.04,4.03,4.04,15600.0
2006-09-25 13:00:00,4.04,4.04,4.03,4.04,6000.0,4.04,4.04,4.03,4.04,6000.0
2006-09-25 13:05:00,4.03,4.03,4.03,4.03,1600.0,4.03,4.03,4.03,4.03,1600.0
2006-09-25 13:10:00,4.04,4.04,4.03,4.03,4800.0,4.04,4.04,4.03,4.03,4800.0
2006-09-25 13:15:00,4.03,4.04,4.03,4.03,5200.0,4.03,4.04,4.03,4.03,5200.0
2006-09-25 13:20:00,4.04,4.04,4.04,4.04,400.0,4.04,4.04,4.04,4.04,400.0
2006-09-25 13:25:00,4.03,4.03,4.03,4.03,1600.0,4.03,4.03,4.03,4.03,1600.0
2006-09-25 13:30:00,4.03,4.03,4.03,4.03,2000.0,4.03,4.03,4.03,4.03,2000.0
2006-09-25 13:35:00,4.02,4.02,4.02,4.02,5600.0,4.02,4.02,4.02,4.02,5600.0
2006-09-25 13:40:00,4.02,4.03,4.02,4.02,9600.0,4.02,4.03,4.02,4.02,9600.0
2006-09-25 13:45:00,4.03,4.03,4.02,4.03,6000.0,4.03,4.03,4.02,4.03,6000.0
2006-09-25 13:50:00,4.03,4.04,4.03,4.03,8000.0,4.03,4.04,4.03,4.03,8000.0
2006-09-25 13:55:00,4.02,4.03,4.02,4.03,4400.0,4.02,4.03,4.02,4.03,4400.0
2006-09-25 14:00:00,4.03,4.03,4.02,4.03,6400.0,4.03,4.03,4.02,4.03,6400.0
2006-09-25 14:05:00,4.04,4.04,4.03,4.03,9200.0,4.04,4.04,4.03,4.03,9200.0
2006-09-25 14:10:00,4.04,4.04,4.03,4.04,34800.0,4.04,4.04,4.03,4.04,34800.0
2006-09-25 14:15:00,4.03,4.03,4.03,4.03,5200.0,4.03,4.03,4.03,4.03,5200.0
2006-09-25 14:20:00,4.03,4.04,4.02,4.03,14000.0,4.03,4.04,4.02,4.03,14000.0
2006-09-25 14:25:00,4.04,4.04,4.03,4.03,6000.0,4.04,4.04,4.03,4.03,6000.0
2006-09-25 14:30:00,4.03,4.05,4.03,4.05,67600.0,4.03,4.05,4.03,4.05,67600.0
2006-09-25 14:35:00,4.05,4.06,4.05,4.06,228800.0,4.05,4.06,4.05,4.06,228800.0
2006-09-25 14:40:00,4.06,4.06,4.05,4.06,24800.0,4.06,4.06,4.05,4.06,24800.0
2006-09-25 14:45:00,4.06,4.06,4.06,4.06,6000.0,4.06,4.06,4.06,4.06,6000.0
2006-09-25 14:50:00,4.06,4.07,4.06,4.07,14000.0,4.06,4.07,4.06,4.07,14000.0
2006-09-25 14:55:00,4.07,4.07,4.07,4.07,14400.0,4.07,4.07,4.07,4.07,14400.0
2006-09-25 15:00:00,4.07,4.07,4.06,4.06,36400.0,4.07,4.07,4.06,4.06,36400.0
2006-09-25 15:05:00,4.07,4.07,4.06,4.07,17600.0,4.07,4.07,4.06,4.07,17600.0
2006-09-25 15:10:00,4.07,4.07,4.07,4.07,24400.0,4.07,4.07,4.07,4.07,24400.0
2006-09-25 15:15:00,4.07,4.07,4.06,4.07,6800.0,4.07,4.07,4.06,4.07,6800.0
2006-09-25 15:20:00,4.06,4.06,4.06,4.06,10800.0,4.06,4.06,4.06,4.06,10800.0
2006-09-25 15:25:00,4.06,4.07,4.06,4.07,60400.0,4.06,4.07,4.06,4.07,60400.0
2006-09-25 15:30:00,4.07,4.08,4.06,4.07,32000.0,4.07,4.08,4.06,4.07,32000.0
2006-09-25 15:35:00,4.06,4.07,4.06,4.07,40800.0,4.06,4.07,4.06,4.07,40800.0
2006-09-25 15:40:00,4.07,4.07,4.06,4.07,20400.0,4.07,4.07,4.06,4.07,20400.0
2006-09-25 15:45:00,4.07,4.07,4.07,4.07,39600.0,4.07,4.07,4.07,4.07,39600.0
2006-09-25 15:50:00,4.07,4.07,4.07,4.07,45600.0,4.07,4.07,4.07,4.07,45600.0
2006-09-25 15:55:00,4.07,4.08,4.07,4.08,41600.0,4.07,4.08,4.07,4.08,41600.0
2006-09-26 09:30:00,4.08,4.1,4.08,4.1,11200.0,4.08,4.1,4.08,4.1,11200.0
2006-09-26 09:35:00,4.09,4.09,4.09,4.09,800.0,4.09,4.09,4.09,4.09,800.0
2006-09-26 09:40:00,4.08,4.09,4.08,4.09,1200.0,4.08,4.09,4.08,4.09,1200.0
2006-09-26 09:45:00,4.09,4.09,4.09,4.09,4400.0,4.09,4.09,4.09,4.09,4400.0
2006-09-26 09:50:00,4.07,4.08,4.07,4.08,800.0,4.07,4.08,4.07,4.08,800.0
2006-09-26 09:55:00,4.07,4.07,4.05,4.05,15600.0,4.07,4.07,4.05,4.05,15600.0
2006-09-26 10:00:00,4.05,4.06,4.05,4.06,14000.0,4.05,4.06,4.05,4.06,14000.0
2006-09-26 10:05:00,4.06,4.06,4.05,4.06,18000.0,4.06,4.06,4.05,4.06,18000.0
2006-09-26 10:10:00,4.06,4.07,4.06,4.06,19200.0,4.06,4.07,4.06,4.06,19200.0
2006-09-26 10:15:00,4.05,4.06,4.05,4.06,6000.0,4.05,4.06,4.05,4.06,6000.0
2006-09-26 10:20:00,4.05,4.06,4.05,4.06,8800.0,4.05,4.06,4.05,4.06,8800.0
2006-09-26 10:25:00,4.06,4.06,4.05,4.05,4400.0,4.06,4.06,4.05,4.05,4400.0
2006-09-26 10:30:00,4.05,4.05,4.05,4.05,2400.0,4.05,4.05,4.05,4.05,2400.0
2006-09-26 10:35:00,4.04,4.05,4.04,4.05,12400.0,4.04,4.05,4.04,4.05,12400.0
2006-09-26 10:40:00,4.05,4.06,4.05,4.06,13200.0,4.05,4.06,4.05,4.06,13200.0
2006-09-26 10:45:00,4.06,4.06,4.06,4.06,8000.0,4.06,4.06,4.06,4.06,8000.0
2006-09-26 10:50:00,4.05,4.05,4.05,4.05,3600.0,4.05,4.05,4.05,4.05,3600.0
2006-09-26 10:55:00,4.05,4.05,4.03,4.04,12400.0,4.05,4.05,4.03,4.04,12400.0
2006-09-26 11:00:00,4.04,4.04,4.04,4.04,7600.0,4.04,4.04,4.04,4.04,7600.0
2006-09-26 11:05:00,4.04,4.05,4.04,4.04,10400.0,4.04,4.05,4.04,4.04,10400.0
2006-09-26 11:10:00,4.05,4.05,4.04,4.04,6800.0,4.05,4.05,4.04,4.04,6800.0
2006-09-26 11:15:00,4.05,4.05,4.04,4.04,3200.0,4.05,4.05,4.04,4.04,3200.0
2006-09-26 11:20:00,4.03,4.03,4.03,4.03,6400.0,4.03,4.03,4.03,4.03,6400.0
2006-09-26 11:25:00,4.02,4.03,4.02,4.02,5600.0,4.02,4.03,4.02,4.02,5600.0
2006-09-26 11:30:00,4.02,4.02,4.02,4.02,4000.0,4.02,4.02,4.02,4.02,4000.0
2006-09-26 11:35:00,4.03,4.03,4.02,4.02,4800.0,4.03,4.03,4.02,4.02,4800.0
2006-09-26 11:40:00,4.02,4.02,4.01,4.01,11200.0,4.02,4.02,4.01,4.01,11200.0
2006-09-26 11:45:00,4.01,4.01,3.99,4.0,43600.0,4.01,4.01,3.99,4.0,43600.0
2006-09-26 11:50:00,4.0,4.01,4.0,4.01,6400.0,4.0,4.01,4.0,4.01,6400.0
2006-09-26 11:55:00,4.01,4.01,4.0,4.0,8400.0,4.01,4.01,4.0,4.0,8400.0
2006-09-26 12:00:00,3.99,4.0,3.99,3.99,6000.0,3.99,4.0,3.99,3.99,6000.0
2006-09-26 12:05:00,3.99,3.99,3.99,3.99,8400.0,3.99,3.99,3.99,3.99,8400.0
2006-09-26 12:10:00,3.99,3.99,3.99,3.99,4800.0,3.99,3.99,3.99,3.99,4800.0
2006-09-26 12:15:00,3.99,4.0,3.99,3.99,4800.0,3.99,4.0,3.99,3.99,4800.0
2006-09-26 12:20:00,3.99,3.99,3.99,3.99,1600.0,3.99,3.99,3.99,3.99,1600.0
2006-09-26 12:25:00,4.0,4.0,3.99,4.0,7200.0,4.0,4.0,3.99,4.0,7200.0
2006-09-26 12:30:00,3.99,4.0,3.99,4.0,17600.0,3.99,4.0,3.99,4.0,17600.0
2006-09-26 12:35:00,4.0,4.01,4.0,4.0,13200.0,4.0,4.01,4.0,4.0,13200.0
2006-09-26 12:40:00,3.99,3.99,3.98,3.98,2800.0,3.99,3.99,3.98,3.98,2800.0
2006-09-26 12:45:00,3.99,3.99,3.98,3.99,8000.0,3.99,3.99,3.98,3.99,8000.0
2006-09-26 12:50:00,3.98,3.99,3.98,3.99,3600.0,3.98,3.99,3.98,3.99,3600.0
2006-09-26 12:55:00,3.99,4.0,3.99,4.0,2400.0,3.99,4.0,3.99,4.0,2400.0
2006-09-26 13:00:00,3.99,3.99,3.99,3.99,5200.0,3.99,3.99,3.99,3.99,5200.0
2006-09-26 13:05:00,3.99,4.0,3.99,4.0,4400.0,3.99,4.0,3.99,4.0,4400.0
2006-09-26 13:10:00,4.0,4.0,3.99,4.0,2400.0,4.0,4.0,3.99,4.0,2400.0
2006-09-26 13:15:00,4.01,4.01,4.01,4.01,2000.0,4.01,4.01,4.01,4.01,2000.0
2006-09-26 13:20:00,4.01,4.02,4.01,4.01,8400.0,4.01,4.02,4.01,4.01,8400.0
2006-09-26 13:25:00,4.01,4.02,4.0,4.02,8000.0,4.01,4.02,4.0,4.02,8000.0
2006-09-26 13:30:00,4.02,4.02,4.02,4.02,4000.0,4.02,4.02,4.02,4.02,4000.0
2006-09-26 13:35:00,4.01,4.01,4.01,4.01,2800.0,4.01,4.01,4.01,4.01,2800.0
2006-09-26 13:40:00,4.02,4.02,4.02,4.02,3600.0,4.02,4.02,4.02,4.02,3600.0
2006-09-26 13:45:00,4.02,4.02,4.02,4.02,400.0,4.02,4.02,4.02,4.02,400.0
2006-09-26 13:50:00,4.02,4.03,4.02,4.03,10800.0,4.02,4.03,4.02,4.03,10800.0
2006-09-26 13:55:00,4.03,4.03,4.03,4.03,2400.0,4.03,4.03,4.03,4.03,2400.0
2006-09-26 14:00:00,4.02,4.03,4.02,4.03,4400.0,4.02,4.03,4.02,4.03,4400.0
2006-09-26 14:05:00,4.02,4.03,4.02,4.03,2000.0,4.02,4.03,4.02,4.03,2000.0
2006-09-26 14:10:00,4.02,4.02,4.01,4.01,6400.0,4.02,4.02,4.01,4.01,6400.0
2006-09-26 14:15:00,4.01,4.01,4.01,4.01,1600.0,4.01,4.01,4.01,4.01,1600.0
2006-09-26 14:20:00,4.01,4.01,4.01,4.01,0.0,4.01,4.01,4.01,4.01,0.0
2006-09-26 14:25:00,4.01,4.01,4.01,4.01,4800.0,4.01,4.01,4.01,4.01,4800.0
2006-09-26 14:30:00,4.01,4.03,4.01,4.02,6800.0,4.01,4.03,4.01,4.02,6800.0
2006-09-26 14:35:00,4.02,4.02,4.01,4.02,6800.0,4.02,4.02,4.01,4.02,6800.0
2006-09-26 14:40:00,4.02,4.02,4.02,4.02,4400.0,4.02,4.02,4.02,4.02,4400.0
2006-09-26 14:45:00,4.02,4.02,4.02,4.02,6400.0,4.02,4.02,4.02,4.02,6400.0
2006-09-26 14:50:00,4.02,4.02,4.02,4.02,6400.0,4.02,4.02,4.02,4.02,6400.0
2006-09-26 14:55:00,4.02,4.03,4.02,4.03,4400.0,4.02,4.03,4.02,4.03,4400.0
2006-09-26 15:00:00,4.03,4.03,4.01,4.02,14000.0,4.03,4.03,4.01,4.02,14000.0
2006-09-26 15:05:00,4.02,4.02,4.02,4.02,8000.0,4.02,4.02,4.02,4.02,8000.0
2006-09-26 15:10:00,4.02,4.02,4.02,4.02,7200.0,4.02,4.02,4.02,4.02,7200.0
2006-09-26 15:15:00,4.02,4.02,4.02,4.02,11600.0,4.02,4.02,4.02,4.02,11600.0
2006-09-26 15:20:00,4.02,4.02,4.02,4.02,13200.0,4.02,4.02,4.02,4.02,13200.0
2006-09-26 15:25:00,4.02,4.03,4.02,4.03,17600.0,4.02,4.03,4.02,4.03,17600.0
2006-09-26 15:30:00,4.03,4.04,4.02,4.04,25600.0,4.03,4.04,4.02,4.04,25600.0
2006-09-26 15:35:00,4.04,4.04,4.03,4.03,23200.0,4.04,4.04,4.03,4.03,23200.0
2006-09-26 15:40:00,4.03,4.03,4.03,4.03,16800.0,4.03,4.03,4.03,4.03,16800.0
2006-09-26 15:45:00,4.03,4.03,4.03,4.03,14400.0,4.03,4.03,4.03,4.03,14400.0
2006-09-26 15:50:00,4.03,4.03,4.02,4.02,45200.0,4.03,4.03,4.02,4.02,45200.0
2006-09-26 15:55:00,4.02,4.03,4.02,4.02,28400.0,4.02,4.03,4.02,4.02,28400.0
2006-09-27 09:30:00,4.0,4.01,4.0,4.01,12000.0,4.0,4.01,4.0,4.01,12000.0
2006-09-27 09:35:00,4.01,4.02,4.0,4.0,10800.0,4.01,4.02,4.0,4.0,10800.0
2006-09-27 09:40:00,4.01,4.01,4.01,4.01,800.0,4.01,4.01,4.01,4.01,800.0
2006-09-27 09:45:00,4.0,4.01,3.99,3.99,6400.0,4.0,4.01,3.99,3.99,6400.0
2006-09-27 09:50:00,3.99,4.01,3.99,4.01,7200.0,3.99,4.01,3.99,4.01,7200.0
2006-09-27 09:55:00,4.01,4.01,4.01,4.01,6400.0,4.01,4.01,4.01,4.01,6400.0
2006-09-27 10:00:00,4.01,4.03,4.01,4.01,31200.0,4.01,4.03,4.01,4.01,31200.0
2006-09-27 10:05:00,4.01,4.03,4.01,4.03,10400.0,4.01,4.03,4.01,4.03,10400.0
2006-09-27 10:10:00,4.01,4.02,4.01,4.01,16000.0,4.01,4.02,4.01,4.01,16000.0
2006-09-27 10:15:00,4.01,4.01,4.01,4.01,7600.0,4.01,4.01,4.01,4.01,7600.0
2006-09-27 10:20:00,4.0,4.0,4.0,4.0,2400.0,4.0,4.0,4.0,4.0,2400.0
2006-09-27 10:25:00,4.0,4.0,4.0,4.0,39600.0,4.0,4.0,4.0,4.0,39600.0
2006-09-27 10:30:00,4.01,4.01,4.01,4.01,13600.0,4.01,4.01,4.01,4.01,13600.0
2006-09-27 10:35:00,4.01,4.02,4.01,4.01,7200.0,4.01,4.02,4.01,4.01,7200.0
2006-09-27 10:40:00,4.01,4.01,4.01,4.01,4800.0,4.01,4.01,4.01,4.01,4800.0
2006-09-27 10:45:00,4.01,4.01,4.0,4.0,6400.0,4.01,4.01,4.0,4.0,6400.0
2006-09-27 10:50:00,4.0,4.02,4.0,4.02,19200.0,4.0,4.02,4.0,4.02,19200.0
2006-09-27 10:55:00,4.02,4.02,4.02,4.02,0.0,4.02,4.02,4.02,4.02,0.0
2006-09-27 11:00:00,4.01,4.02,4.01,4.02,2800.0,4.01,4.02,4.01,4.02,2800.0
2006-09-27 11:05:00,4.02,4.03,4.02,4.03,6000.0,4.02,4.03,4.02,4.03,6000.0
2006-09-27 11:10:00,4.03,4.03,4.01,4.02,11200.0,4.03,4.03,4.01,4.02,11200.0
2006-09-27 11:15:00,4.02,4.02,4.01,4.01,7600.0,4.02,4.02,4.01,4.01,7600.0
2006-09-27 11:20:00,4.01,4.03,4.01,4.02,7200.0,4.01,4.03,4.01,4.02,7200.0
2006-09-27 11:25:00,4.01,4.03,4.01,4.01,4800.0,4.01,4.03,4.01,4.01,4800.0
2006-09-27 11:30:00,4.02,4.03,4.02,4.03,15600.0,4.02,4.03,4.02,4.03,15600.0
2006-09-27 11:35:00,4.03,4.03,4.02,4.03,3200.0,4.03,4.03,4.02,4.03,3200.0
2006-09-27 11:40:00,4.02,4.02,4.02,4.02,2400.0,4.02,4.02,4.02,4.02,2400.0
2006-09-27 11:45:00,4.03,4.03,4.02,4.02,4400.0,4.03,4.03,4.02,4.02,4400.0
2006-09-27 11:50:00,4.03,4.03,4.02,4.03,3200.0,4.03,4.03,4.02,4.03,3200.0
2006-09-27 11:55:00,4.03,4.03,4.03,4.03,4800.0,4.03,4.03,4.03,4.03,4800.0
2006-09-27 12:00:00,4.03,4.03,4.02,4.02,4800.0,4.03,4.03,4.02,4.02,4800.0
2006-09-27 12:05:00,4.02,4.03,4.02,4.02,6000.0,4.02,4.03,4.02,4.02,6000.0
2006-09-27 12:10:00,4.02,4.02,4.02,4.02,3200.0,4.02,4.02,4.02,4.02,3200.0
2006-09-27 12:15:00,4.02,4.02,4.02,4.02,1200.0,4.02,4.02,4.02,4.02,1200.0
2006-09-27 12:20:00,4.03,4.03,4.03,4.03,4000.0,4.03,4.03,4.03,4.03,4000.0
2006-09-27 12:25:00,4.03,4.03,4.02,4.02,2000.0,4.03,4.03,4.02,4.02,2000.0
2006-09-27 12:30:00,4.02,4.02,4.02,4.02,800.0,4.02,4.02,4.02,4.02,800.0
2006-09-27 12:35:00,4.02,4.02,4.02,4.02,2000.0,4.02,4.02,4.02,4.02,2000.0
2006-09-27 12:40:00,4.02,4.02,4.02,4.02,3200.0,4.02,4.02,4.02,4.02,3200.0
2006-09-27 12:45:00,4.02,4.02,4.02,4.02,4000.0,4.02,4.02,4.02,4.02,4000.0
2006-09-27 12:50:00,4.02,4.02,4.02,4.02,1600.0,4.02,4.02,4.02,4.02,1600.0
2006-09-27 12:55:00,4.01,4.01,4.01,4.01,9600.0,4.01,4.01,4.01,4.01,9600.0
2006-09-27 13:00:00,4.01,4.01,4.01,4.01,22000.0,4.01,4.01,4.01,4.01,22000.0
2006-09-27 13:05:00,4.01,4.01,4.01,4.01,2000.0,4.01,4.01,4.01,4.01,2000.0
2006-09-27 13:10:00,4.01,4.01,4.01,4.01,2000.0,4.01,4.01,4.01,4.01,2000.0
2006-09-27 13:15:00,4.0,4.01,4.0,4.01,19200.0,4.0,4.01,4.0,4.01,19200.0
2006-09-27 13:20:00,4.01,4.01,4.0,4.0,2800.0,4.01,4.01,4.0,4.0,2800.0
2006-09-27 13:25:00,4.0,4.0,4.0,4.0,1200.0,4.0,4.0,4.0,4.0,1200.0
2006-09-27 13:30:00,4.0,4.0,4.0,4.0,43200.0,4.0,4.0,4.0,4.0,43200.0
2006-09-27 13:35:00,4.0,4.01,4.0,4.0,9600.0,4.0,4.01,4.0,4.0,9600.0
2006-09-27 13:40:00,4.0,4.01,4.0,4.01,6800.0,4.0,4.01,4.0,4.01,6800.0
2006-09-27 13:45:00,4.01,4.01,4.01,4.01,9200.0,4.01,4.01,4.01,4.01,9200.0
2006-09-27 13:50:00,4.01,4.01,4.01,4.01,0.0,4.01,4.01,4.01,4.01,0.0
2006-09-27 13:55:00,4.01,4.01,4.01,4.01,11600.0,4.01,4.01,4.01,4.01,11600.0
2006-09-27 14:00:00,4.01,4.01,4.0,4.01,7600.0,4.01,4.01,4.0,4.01,7600.0
2006-09-27 14:05:00,4.0,4.02,4.0,4.01,28000.0,4.0,4.02,4.0,4.01,28000.0
2006-09-27 14:10:00,4.02,4.02,4.01,4.01,2000.0,4.02,4.02,4.01,4.01,2000.0
2006-09-27 14:15:00,4.01,4.01,4.01,4.01,19200.0,4.01,4.01,4.01,4.01,19200.0
2006-09-27 14:20:00,4.01,4.01,4.01,4.01,10000.0,4.01,4.01,4.01,4.01,10000.0
2006-09-27 14:25:00,4.01,4.01,4.01,4.01,3200.0,4.01,4.01,4.01,4.01,3200.0
2006-09-27 14:30:00,4.01,4.01,4.01,4.01,24400.0,4.01,4.01,4.01,4.01,24400.0
2006-09-27 14:35:00,4.01,4.01,4.01,4.01,8000.0,4.01,4.01,4.01,4.01,8000.0
2006-09-27 14:40:00,4.01,4.01,4.01,4.01,7200.0,4.01,4.01,4.01,4.01,7200.0
2006-09-27 14:45:00,4.0,4.01,3.99,4.0,76000.0,4.0,4.01,3.99,4.0,76000.0
2006-09-27 14:50:00,4.01,4.01,4.0,4.01,4800.0,4.01,4.01,4.0,4.01,4800.0
2006-09-27 14:55:00,4.01,4.01,4.0,4.01,5200.0,4.01,4.01,4.0,4.01,5200.0
2006-09-27 15:00:00,4.0,4.01,4.0,4.01,12000.0,4.0,4.01,4.0,4.01,12000.0
2006-09-27 15:05:00,4.01,4.01,3.99,4.0,46800.0,4.01,4.01,3.99,4.0,46800.0
2006-09-27 15:10:00,4.0,4.01,3.99,4.01,75200.0,4.0,4.01,3.99,4.01,75200.0
2006-09-27 15:15:00,4.0,4.01,4.0,4.01,10000.0,4.0,4.01,4.0,4.01,10000.0
2006-09-27 15:20:00,4.01,4.01,4.01,4.01,3200.0,4.01,4.01,4.01,4.01,3200.0
2006-09-27 15:25:00,4.01,4.01,4.01,4.01,6000.0,4.01,4.01,4.01,4.01,6000.0
2006-09-27 15:30:00,4.01,4.01,4.01,4.01,14000.0,4.01,4.01,4.01,4.01,14000.0
2006-09-27 15:35:00,4.01,4.01,4.0,4.01,14000.0,4.01,4.01,4.0,4.01,14000.0
2006-09-27 15:40:00,4.0,4.01,4.0,4.0,12800.0,4.0,4.01,4.0,4.0,12800.0
2006-09-27 15:45:00,4.0,4.0,4.0,4.0,36800.0,4.0,4.0,4.0,4.0,36800.0
2006-09-27 15:50:00,4.0,4.03,4.0,4.03,175200.0,4.0,4.03,4.0,4.03,175200.0
2006-09-27 15:55:00,4.03,4.04,4.01,4.01,391200.0,4.03,4.04,4.01,4.01,391200.0
2006-09-28 09:30:00,4.03,4.04,4.03,4.03,11200.0,4.03,4.04,4.03,4.03,11200.0
2006-09-28 09:35:00,4.05,4.07,4.05,4.07,10800.0,4.05,4.07,4.05,4.07,10800.0
2006-09-28 09:40:00,4.06,4.06,4.06,4.06,400.0,4.06,4.06,4.06,4.06,400.0
2006-09-28 09:45:00,4.05,4.05,4.0,4.01,12000.0,4.05,4.05,4.0,4.01,12000.0
2006-09-28 09:50:00,4.01,4.02,4.01,4.01,21200.0,4.01,4.02,4.01,4.01,21200.0
2006-09-28 09:55:00,4.02,4.02,4.01,4.02,8400.0,4.02,4.02,4.01,4.02,8400.0
2006-09-28 10:00:00,4.02,4.03,4.01,4.03,7600.0,4.02,4.03,4.01,4.03,7600.0
2006-09-28 10:05:00,4.03,4.03,4.03,4.03,2800.0,4.03,4.03,4.03,4.03,2800.0
2006-09-28 10:10:00,4.02,4.02,4.02,4.02,4400.0,4.02,4.02,4.02,4.02,4400.0
2006-09-28 10:15:00,4.02,4.02,4.0,4.0,6000.0,4.02,4.02,4.0,4.0,6000.0
2006-09-28 10:20:00,4.0,4.01,4.0,4.01,12800.0,4.0,4.01,4.0,4.01,12800.0
2006-09-28 10:25:00,4.01,4.02,4.0,4.01,7200.0,4.01,4.02,4.0,4.01,7200.0
2006-09-28 10:30:00,4.01,4.04,4.01,4.04,16800.0,4.01,4.04,4.01,4.04,16800.0
2006-09-28 10:35:00,4.03,4.03,4.01,4.01,8000.0,4.03,4.03,4.01,4.01,8000.0
2006-09-28 10:40:00,4.01,4.03,4.01,4.02,31200.0,4.01,4.03,4.01,4.02,31200.0
2006-09-28 10:45:00,4.02,4.03,4.02,4.03,11600.0,4.02,4.03,4.02,4.03,11600.0
2006-09-28 10:50:00,4.03,4.03,4.02,4.02,10000.0,4.03,4.03,4.02,4.02,10000.0
2006-09-28 10:55:00,4.02,4.03,4.02,4.03,22000.0,4.02,4.03,4.02,4.03,22000.0
2006-09-28 11:00:00,4.02,4.02,4.02,4.02,16000.0,4.02,4.02,4.02,4.02,16000.0
2006-09-28 11:05:00,4.02,4.03,4.02,4.03,9200.0,4.02,4.03,4.02,4.03,9200.0
2006-09-28 11:10:00,4.03,4.03,4.03,4.03,12000.0,4.03,4.03,4.03,4.03,12000.0
2006-09-28 11:15:00,4.03,4.03,4.03,4.03,9600.0,4.03,4.03,4.03,4.03,9600.0
2006-09-28 11:20:00,4.03,4.03,4.03,4.03,2800.0,4.03,4.03,4.03,4.03,2800.0
2006-09-28 11:25:00,4.02,4.03,4.02,4.03,7200.0,4.02,4.03,4.02,4.03,7200.0
2006-09-28 11:30:00,4.03,4.03,4.03,4.03,6400.0,4.03,4.03,4.03,4.03,6400.0
2006-09-28 11:35:00,4.03,4.03,4.03,4.03,2000.0,4.03,4.03,4.03,4.03,2000.0
2006-09-28 11:40:00,4.03,4.03,4.03,4.03,13600.0,4.03,4.03,4.03,4.03,13600.0
2006-09-28 11:45:00,4.03,4.03,4.03,4.03,14000.0,4.03,4.03,4.03,4.03,14000.0
2006-09-28 11:50:00,4.03,4.03,4.03,4.03,5600.0,4.03,4.03,4.03,4.03,5600.0
2006-09-28 11:55:00,4.03,4.04,4.03,4.03,6400.0,4.03,4.04,4.03,4.03,6400.0
2006-09-28 12:00:00,4.03,4.03,4.03,4.03,6400.0,4.03,4.03,4.03,4.03,6400.0
2006-09-28 12:05:00,4.03,4.03,4.03,4.03,9200.0,4.03,4.03,4.03,4.03,9200.0
2006-09-28 12:10:00,4.03,4.03,4.03,4.03,2000.0,4.03,4.03,4.03,4.03,2000.0
2006-09-28 12:15:00,4.03,4.03,4.03,4.03,400.0,4.03,4.03,4.03,4.03,400.0
2006-09-28 12:20:00,4.03,4.03,4.02,4.03,15200.0,4.03,4.03,4.02,4.03,15200.0
2006-09-28 12:25:00,4.03,4.04,4.03,4.04,9200.0,4.03,4.04,4.03,4.04,9200.0
2006-09-28 12:30:00,4.04,4.04,4.04,4.04,33600.0,4.04,4.04,4.04,4.04,33600.0
2006-09-28 12:35:00,4.04,4.04,4.04,4.04,18400.0,4.04,4.04,4.04,4.04,18400.0
2006-09-28 12:40:00,4.04,4.04,4.03,4.04,19600.0,4.04,4.04,4.03,4.04,19600.0
2006-09-28 12:45:00,4.04,4.04,4.04,4.04,0.0,4.04,4.04,4.04,4.04,0.0
2006-09-28 12:50:00,4.05,4.05,4.04,4.04,12000.0,4.05,4.05,4.04,4.04,12000.0
2006-09-28 12:55:00,4.05,4.05,4.04,4.04,2000.0,4.05,4.05,4.04,4.04,2000.0
2006-09-28 13:00:00,4.05,4.05,4.04,4.04,1200.0,4.05,4.05,4.04,4.04,1200.0
2006-09-28 13:05:00,4.05,4.05,4.05,4.05,400.0,4.05,4.05,4.05,4.05,400.0
2006-09-28 13:10:00,4.05,4.05,4.05,4.05,3200.0,4.05,4.05,4.05,4.05,3200.0
2006-09-28 13:15:00,4.05,4.05,4.05,4.05,1600.0,4.05,4.05,4.05,4.05,1600.0
2006-09-28 13:20:00,4.05,4.05,4.04,4.05,7200.0,4.05,4.05,4.04,4.05,7200.0
2006-09-28 13:25:00,4.05,4.05,4.05,4.05,2800.0,4.05,4.05,4.05,4.05,2800.0
2006-09-28 13:30:00,4.05,4.05,4.05,4.05,8800.0,4.05,4.05,4.05,4.05,8800.0
2006-09-28 13:35:00,4.05,4.06,4.05,4.06,11600.0,4.05,4.06,4.05,4.06,11600.0
2006-09-28 13:40:00,4.06,4.06,4.06,4.06,6800.0,4.06,4.06,4.06,4.06,6800.0
2006-09-28 13:45:00,4.06,4.06,4.06,4.06,10800.0,4.06,4.06,4.06,4.06,10800.0
2006-09-28 13:50:00,4.06,4.06,4.06,4.06,19600.0,4.06,4.06,4.06,4.06,19600.0
2006-09-28 13:55:00,4.06,4.07,4.06,4.07,31600.0,4.06,4.07,4.06,4.07,31600.0
2006-09-28 14:00:00,4.07,4.07,4.07,4.07,17600.0,4.07,4.07,4.07,4.07,17600.0
2006-09-28 14:05:00,4.07,4.07,4.07,4.07,8000.0,4.07,4.07,4.07,4.07,8000.0
2006-09-28 14:10:00,4.07,4.07,4.07,4.07,16400.0,4.07,4.07,4.07,4.07,16400.0
2006-09-28 14:15:00,4.07,4.07,4.07,4.07,22000.0,4.07,4.07,4.07,4.07,22000.0
2006-09-28 14:20:00,4.07,4.07,4.07,4.07,19200.0,4.07,4.07,4.07,4.07,19200.0
2006-09-28 14:25:00,4.07,4.07,4.06,4.07,30000.0,4.07,4.07,4.06,4.07,30000.0
2006-09-28 14:30:00,4.06,4.06,4.06,4.06,22800.0,4.06,4.06,4.06,4.06,22800.0
2006-09-28 14:35:00,4.06,4.07,4.06,4.07,22400.0,4.06,4.07,4.06,4.07,22400.0
2006-09-28 14:40:00,4.07,4.07,4.06,4.07,14400.0,4.07,4.07,4.06,4.07,14400.0
2006-09-28 14:45:00,4.07,4.07,4.06,4.06,3200.0,4.07,4.07,4.06,4.06,3200.0
2006-09-28 14:50:00,4.06,4.07,4.06,4.07,25200.0,4.06,4.07,4.06,4.07,25200.0
2006-09-28 14:55:00,4.06,4.07,4.06,4.06,155200.0,4.06,4.07,4.06,4.06,155200.0
2006-09-28 15:00:00,4.06,4.07,4.06,4.07,11600.0,4.06,4.07,4.06,4.07,11600.0
2006-09-28 15:05:00,4.07,4.07,4.06,4.07,51600.0,4.07,4.07,4.06,4.07,51600.0
2006-09-28 15:10:00,4.07,4.07,4.06,4.07,25600.0,4.07,4.07,4.06,4.07,25600.0
2006-09-28 15:15:00,4.07,4.07,4.06,4.06,2000.0,4.07,4.07,4.06,4.06,2000.0
2006-09-28 15:20:00,4.07,4.07,4.06,4.06,14000.0,4.07,4.07,4.06,4.06,14000.0
2006-09-28 15:25:00,4.07,4.07,4.06,4.07,12000.0,4.07,4.07,4.06,4.07,12000.0
2006-09-28 15:30:00,4.07,4.08,4.07,4.08,42000.0,4.07,4.08,4.07,4.08,42000.0
2006-09-28 15:35:00,4.08,4.08,4.08,4.08,21200.0,4.08,4.08,4.08,4.08,21200.0
2006-09-28 15:40:00,4.08,4.08,4.08,4.08,16000.0,4.08,4.08,4.08,4.08,16000.0
2006-09-28 15:45:00,4.08,4.08,4.07,4.08,12000.0,4.08,4.08,4.07,4.08,12000.0
2006-09-28 15:50:00,4.08,4.08,4.07,4.08,177600.0,4.08,4.08,4.07,4.08,177600.0
2006-09-28 15:55:00,4.08,4.08,4.07,4.08,224400.0,4.08,4.08,4.07,4.08,224400.0
2006-09-29 09:30:00,4.08,4.11,4.08,4.11,24400.0,4.08,4.11,4.08,4.11,24400.0
2006-09-29 09:35:00,4.11,4.12,4.11,4.11,20800.0,4.11,4.12,4.11,4.11,20800.0
2006-09-29 09:40:00,4.11,4.11,4.1,4.1,21200.0,4.11,4.11,4.1,4.1,21200.0
2006-09-29 09:45:00,4.11,4.11,4.1,4.1,22400.0,4.11,4.11,4.1,4.1,22400.0
2006-09-29 09:50:00,4.09,4.09,4.07,4.09,50800.0,4.09,4.09,4.07,4.09,50800.0
2006-09-29 09:55:00,4.09,4.09,4.06,4.06,38800.0,4.09,4.09,4.06,4.06,38800.0
2006-09-29 10:00:00,4.07,4.08,4.07,4.07,12000.0,4.07,4.08,4.07,4.07,12000.0
2006-09-29 10:05:00,4.07,4.07,4.06,4.07,2800.0,4.07,4.07,4.06,4.07,2800.0
2006-09-29 10:10:00,4.06,4.06,4.05,4.05,6800.0,4.06,4.06,4.05,4.05,6800.0
2006-09-29 10:15:00,4.05,4.05,4.05,4.05,5200.0,4.05,4.05,4.05,4.05,5200.0
2006-09-29 10:20:00,4.05,4.06,4.05,4.06,6000.0,4.05,4.06,4.05,4.06,6000.0
2006-09-29 10:25:00,4.05,4.05,4.05,4.05,800.0,4.05,4.05,4.05,4.05,800.0
2006-09-29 10:30:00,4.05,4.05,4.05,4.05,32400.0,4.05,4.05,4.05,4.05,32400.0
2006-09-29 10:35:00,4.05,4.05,4.05,4.05,7600.0,4.05,4.05,4.05,4.05,7600.0
2006-09-29 10:40:00,4.06,4.06,4.05,4.05,212400.0,4.06,4.06,4.05,4.05,212400.0
2006-09-29 10:45:00,4.05,4.06,4.05,4.05,45600.0,4.05,4.06,4.05,4.05,45600.0
2006-09-29 10:50:00,4.05,4.05,4.04,4.04,53600.0,4.05,4.05,4.04,4.04,53600.0
2006-09-29 10:55:00,4.04,4.05,4.04,4.05,15200.0,4.04,4.05,4.04,4.05,15200.0
2006-09-29 11:00:00,4.05,4.05,4.05,4.05,4000.0,4.05,4.05,4.05,4.05,4000.0
2006-09-29 11:05:00,4.05,4.06,4.05,4.06,26400.0,4.05,4.06,4.05,4.06,26400.0
2006-09-29 11:10:00,4.06,4.07,4.05,4.06,62000.0,4.06,4.07,4.05,4.06,62000.0
2006-09-29 11:15:00,4.06,4.07,4.05,4.07,18800.0,4.06,4.07,4.05,4.07,18800.0
2006-09-29 11:20:00,4.07,4.08,4.06,4.07,17600.0,4.07,4.08,4.06,4.07,17600.0
2006-09-29 11:25:00,4.07,4.08,4.07,4.07,20000.0,4.07,4.08,4.07,4.07,20000.0
2006-09-29 11:30:00,4.07,4.07,4.07,4.07,13600.0,4.07,4.07,4.07,4.07,13600.0
2006-09-29 11:35:00,4.07,4.08,4.07,4.08,9200.0,4.07,4.08,4.07,4.08,9200.0
2006-09-29 11:40:00,4.07,4.08,4.07,4.07,2800.0,4.07,4.08,4.07,4.07,2800.0
2006-09-29 11:45:00,4.08,4.08,4.08,4.08,4800.0,4.08,4.08,4.08,4.08,4800.0
2006-09-29 11:50:00,4.07,4.08,4.07,4.08,2800.0,4.07,4.08,4.07,4.08,2800.0
2006-09-29 11:55:00,4.08,4.08,4.08,4.08,7600.0,4.08,4.08,4.08,4.08,7600.0
2006-09-29 12:00:00,4.08,4.08,4.08,4.08,4400.0,4.08,4.08,4.08,4.08,4400.0
2006-09-29 12:05:00,4.07,4.08,4.07,4.07,3200.0,4.07,4.08,4.07,4.07,3200.0
2006-09-29 12:10:00,4.07,4.08,4.07,4.08,24800.0,4.07,4.08,4.07,4.08,24800.0
2006-09-29 12:15:00,4.08,4.08,4.08,4.08,3600.0,4.08,4.08,4.08,4.08,3600.0
2006-09-29 12:20:00,4.08,4.08,4.07,4.07,2000.0,4.08,4.08,4.07,4.07,2000.0
2006-09-29 12:25:00,4.07,4.08,4.07,4.08,266800.0,4.07,4.08,4.07,4.08,266800.0
2006-09-29 12:30:00,4.08,4.08,4.08,4.08,1600.0,4.08,4.08,4.08,4.08,1600.0
2006-09-29 12:35:00,4.07,4.08,4.07,4.08,12800.0,4.07,4.08,4.07,4.08,12800.0
2006-09-29 12:40:00,4.08,4.08,4.08,4.08,1200.0,4.08,4.08,4.08,4.08,1200.0
2006-09-29 12:45:00,4.08,4.08,4.08,4.08,1600.0,4.08,4.08,4.08,4.08,1600.0
2006-09-29 12:50:00,4.08,4.08,4.08,4.08,2400.0,4.08,4.08,4.08,4.08,2400.0
2006-09-29 12:55:00,4.08,4.08,4.08,4.08,8400.0,4.08,4.08,4.08,4.08,8400.0
2006-09-29 13:00:00,4.08,4.08,4.08,4.08,8800.0,4.08,4.08,4.08,4.08,8800.0
2006-09-29 13:05:00,4.08,4.08,4.07,4.08,20800.0,4.08,4.08,4.07,4.08,20800.0
2006-09-29 13:10:00,4.08,4.1,4.08,4.1,46400.0,4.08,4.1,4.08,4.1,46400.0
2006-09-29 13:15:00,4.09,4.1,4.09,4.09,103600.0,4.09,4.1,4.09,4.09,103600.0
2006-09-29 13:20:00,4.09,4.09,4.09,4.09,40800.0,4.09,4.09,4.09,4.09,40800.0
2006-09-29 13:25:00,4.09,4.09,4.08,4.09,52400.0,4.09,4.09,4.08,4.09,52400.0
2006-09-29 13:30:00,4.09,4.1,4.09,4.1,65600.0,4.09,4.1,4.09,4.1,65600.0
2006-09-29 13:35:00,4.1,4.1,4.09,4.1,10400.0,4.1,4.1,4.09,4.1,10400.0
2006-09-29 13:40:00,4.09,4.09,4.09,4.09,800.0,4.09,4.09,4.09,4.09,800.0
2006-09-29 13:45:00,4.09,4.09,4.09,4.09,0.0,4.09,4.09,4.09,4.09,0.0
2006-09-29 13:50:00,4.09,4.09,4.09,4.09,1200.0,4.09,4.09,4.09,4.09,1200.0
2006-09-29 13:55:00,4.09,4.09,4.09,4.09,2000.0,4.09,4.09,4.09,4.09,2000.0
2006-09-29 14:00:00,4.09,4.1,4.09,4.1,116400.0,4.09,4.1,4.09,4.1,116400.0
2006-09-29 14:05:00,4.1,4.11,4.1,4.11,59600.0,4.1,4.11,4.1,4.11,59600.0
2006-09-29 14:10:00,4.11,4.12,4.11,4.11,39600.0,4.11,4.12,4.11,4.11,39600.0
2006-09-29 14:15:00,4.12,4.13,4.12,4.13,38800.0,4.12,4.13,4.12,4.13,38800.0
2006-09-29 14:20:00,4.13,4.13,4.12,4.13,233200.0,4.13,4.13,4.12,4.13,233200.0
2006-09-29 14:25:00,4.13,4.14,4.12,4.14,249200.0,4.13,4.14,4.12,4.14,249200.0
2006-09-29 14:30:00,4.14,4.14,4.14,4.14,56400.0,4.14,4.14,4.14,4.14,56400.0
2006-09-29 14:35:00,4.14,4.15,4.14,4.15,31200.0,4.14,4.15,4.14,4.15,31200.0
2006-09-29 14:40:00,4.15,4.15,4.14,4.14,87600.0,4.15,4.15,4.14,4.14,87600.0
2006-09-29 14:45:00,4.15,4.15,4.15,4.15,56000.0,4.15,4.15,4.15,4.15,56000.0
2006-09-29 14:50:00,4.15,4.16,4.15,4.16,14400.0,4.15,4.16,4.15,4.16,14400.0
2006-09-29 14:55:00,4.16,4.16,4.16,4.16,39200.0,4.16,4.16,4.16,4.16,39200.0
2006-09-29 15:00:00,4.16,4.16,4.16,4.16,120400.0,4.16,4.16,4.16,4.16,120400.0
2006-09-29 15:05:00,4.16,4.16,4.14,4.15,35600.0,4.16,4.16,4.14,4.15,35600.0
2006-09-29 15:10:00,4.15,4.15,4.14,4.15,14400.0,4.15,4.15,4.14,4.15,14400.0
2006-09-29 15:15:00,4.15,4.15,4.14,4.15,7200.0,4.15,4.15,4.14,4.15,7200.0
2006-09-29 15:20:00,4.15,4.15,4.14,4.14,214800.0,4.15,4.15,4.14,4.14,214800.0
2006-09-29 15:25:00,4.14,4.14,4.13,4.14,18400.0,4.14,4.14,4.13,4.14,18400.0
2006-09-29 15:30:00,4.14,4.14,4.13,4.14,10400.0,4.14,4.14,4.13,4.14,10400.0
2006-09-29 15:35:00,4.14,4.14,4.13,4.13,30800.0,4.14,4.14,4.13,4.13,30800.0
2006-09-29 15:40:00,4.13,4.15,4.13,4.14,57600.0,4.13,4.15,4.13,4.14,57600.0
2006-09-29 15:45:00,4.14,4.14,4.12,4.12,28400.0,4.14,4.14,4.12,4.12,28400.0
2006-09-29 15:50:00,4.12,4.13,4.11,4.12,50800.0,4.12,4.13,4.11,4.12,50800.0
2006-09-29 15:55:00,4.12,4.12,4.1,4.1,75200.0,4.12,4.12,4.1,4.1,75200.0
2006-10-02 09:30:00,4.1,4.1,4.08,4.09,14800.0,4.1,4.1,4.08,4.09,14800.0
2006-10-02 09:35:00,4.08,4.08,4.05,4.05,4000.0,4.08,4.08,4.05,4.05,4000.0
2006-10-02 09:40:00,4.06,4.07,4.05,4.05,13600.0,4.06,4.07,4.05,4.05,13600.0
2006-10-02 09:45:00,4.05,4.07,4.05,4.06,15600.0,4.05,4.07,4.05,4.06,15600.0
2006-10-02 09:50:00,4.06,4.06,4.05,4.05,16400.0,4.06,4.06,4.05,4.05,16400.0
2006-10-02 09:55:00,4.05,4.06,4.05,4.06,8000.0,4.05,4.06,4.05,4.06,8000.0
2006-10-02 10:00:00,4.06,4.07,4.06,4.06,9200.0,4.06,4.07,4.06,4.06,9200.0
2006-10-02 10:05:00,4.06,4.07,4.05,4.05,19200.0,4.06,4.07,4.05,4.05,19200.0
2006-10-02 10:10:00,4.05,4.06,4.04,4.06,13600.0,4.05,4.06,4.04,4.06,13600.0
2006-10-02 10:15:00,4.05,4.05,4.04,4.04,9600.0,4.05,4.05,4.04,4.04,9600.0
2006-10-02 10:20:00,4.04,4.04,4.04,4.04,4800.0,4.04,4.04,4.04,4.04,4800.0
2006-10-02 10:25:00,4.04,4.05,4.04,4.05,12800.0,4.04,4.05,4.04,4.05,12800.0
2006-10-02 10:30:00,4.05,4.05,4.05,4.05,16800.0,4.05,4.05,4.05,4.05,16800.0
2006-10-02 10:35:00,4.06,4.06,4.06,4.06,6800.0,4.06,4.06,4.06,4.06,6800.0
2006-10-02 10:40:00,4.06,4.07,4.06,4.06,14000.0,4.06,4.07,4.06,4.06,14000.0
2006-10-02 10:45:00,4.05,4.05,4.05,4.05,10000.0,4.05,4.05,4.05,4.05,10000.0
2006-10-02 10:50:00,4.05,4.05,4.05,4.05,10000.0,4.05,4.05,4.05,4.05,10000.0
2006-10-02 10:55:00,4.05,4.07,4.05,4.07,29200.0,4.05,4.07,4.05,4.07,29200.0
2006-10-02 11:00:00,4.07,4.07,4.06,4.06,3600.0,4.07,4.07,4.06,4.06,3600.0
2006-10-02 11:05:00,4.06,4.06,4.05,4.05,29600.0,4.06,4.06,4.05,4.05,29600.0
2006-10-02 11:10:00,4.05,4.05,4.05,4.05,16400.0,4.05,4.05,4.05,4.05,16400.0
2006-10-02 11:15:00,4.06,4.06,4.06,4.06,16800.0,4.06,4.06,4.06,4.06,16800.0
2006-10-02 11:20:00,4.06,4.07,4.06,4.07,8000.0,4.06,4.07,4.06,4.07,8000.0
2006-10-02 11:25:00,4.07,4.07,4.07,4.07,3600.0,4.07,4.07,4.07,4.07,3600.0
2006-10-02 11:30:00,4.08,4.08,4.08,4.08,9200.0,4.08,4.08,4.08,4.08,9200.0
2006-10-02 11:35:00,4.08,4.08,4.07,4.07,3200.0,4.08,4.08,4.07,4.07,3200.0
2006-10-02 11:40:00,4.08,4.09,4.08,4.09,5200.0,4.08,4.09,4.08,4.09,5200.0
2006-10-02 11:45:00,4.09,4.09,4.08,4.08,4000.0,4.09,4.09,4.08,4.08,4000.0
2006-10-02 11:50:00,4.09,4.1,4.09,4.1,13600.0,4.09,4.1,4.09,4.1,13600.0
2006-10-02 11:55:00,4.1,4.1,4.09,4.1,6400.0,4.1,4.1,4.09,4.1,6400.0
2006-10-02 12:00:00,4.1,4.1,4.09,4.1,12400.0,4.1,4.1,4.09,4.1,12400.0
2006-10-02 12:05:00,4.1,4.1,4.1,4.1,14800.0,4.1,4.1,4.1,4.1,14800.0
2006-10-02 12:10:00,4.1,4.1,4.09,4.1,4000.0,4.1,4.1,4.09,4.1,4000.0
2006-10-02 12:15:00,4.1,4.1,4.1,4.1,3200.0,4.1,4.1,4.1,4.1,3200.0
2006-10-02 12:20:00,4.1,4.1,4.1,4.1,5600.0,4.1,4.1,4.1,4.1,5600.0
2006-10-02 12:25:00,4.1,4.1,4.1,4.1,3600.0,4.1,4.1,4.1,4.1,3600.0
2006-10-02 12:30:00,4.1,4.1,4.1,4.1,8800.0,4.1,4.1,4.1,4.1,8800.0
2006-10-02 12:35:00,4.1,4.1,4.1,4.1,3600.0,4.1,4.1,4.1,4.1,3600.0
2006-10-02 12:40:00,4.1,4.1,4.1,4.1,1200.0,4.1,4.1,4.1,4.1,1200.0
2006-10-02 12:45:00,4.1,4.1,4.09,4.09,24800.0,4.1,4.1,4.09,4.09,24800.0
2006-10-02 12:50:00,4.09,4.1,4.09,4.1,7600.0,4.09,4.1,4.09,4.1,7600.0
2006-10-02 12:55:00,4.1,4.1,4.09,4.09,6400.0,4.1,4.1,4.09,4.09,6400.0
2006-10-02 13:00:00,4.09,4.09,4.09,4.09,1600.0,4.09,4.09,4.09,4.09,1600.0
2006-10-02 13:05:00,4.09,4.09,4.09,4.09,10400.0,4.09,4.09,4.09,4.09,10400.0
2006-10-02 13:10:00,4.09,4.1,4.09,4.1,9200.0,4.09,4.1,4.09,4.1,9200.0
2006-10-02 13:15:00,4.1,4.1,4.1,4.1,400.0,4.1,4.1,4.1,4.1,400.0
2006-10-02 13:20:00,4.09,4.09,4.09,4.09,1200.0,4.09,4.09,4.09,4.09,1200.0
2006-10-02 13:25:00,4.09,4.09,4.09,4.09,3200.0,4.09,4.09,4.09,4.09,3200.0
2006-10-02 13:30:00,4.09,4.09,4.09,4.09,7600.0,4.09,4.09,4.09,4.09,7600.0
2006-10-02 13:35:00,4.09,4.09,4.08,4.08,11200.0,4.09,4.09,4.08,4.08,11200.0
2006-10-02 13:40:00,4.07,4.08,4.07,4.08,14400.0,4.07,4.08,4.07,4.08,14400.0
2006-10-02 13:45:00,4.08,4.08,4.07,4.07,16400.0,4.08,4.08,4.07,4.07,16400.0
2006-10-02 13:50:00,4.07,4.08,4.07,4.08,16800.0,4.07,4.08,4.07,4.08,16800.0
2006-10-02 13:55:00,4.08,4.08,4.07,4.08,14400.0,4.08,4.08,4.07,4.08,14400.0
2006-10-02 14:00:00,4.08,4.08,4.07,4.08,14000.0,4.08,4.08,4.07,4.08,14000.0
2006-10-02 14:05:00,4.08,4.09,4.08,4.08,2800.0,4.08,4.09,4.08,4.08,2800.0
2006-10-02 14:10:00,4.08,4.08,4.08,4.08,8000.0,4.08,4.08,4.08,4.08,8000.0
2006-10-02 14:15:00,4.08,4.08,4.08,4.08,16400.0,4.08,4.08,4.08,4.08,16400.0
2006-10-02 14:20:00,4.08,4.08,4.07,4.07,12400.0,4.08,4.08,4.07,4.07,12400.0
2006-10-02 14:25:00,4.07,4.07,4.07,4.07,28000.0,4.07,4.07,4.07,4.07,28000.0
2006-10-02 14:30:00,4.07,4.07,4.07,4.07,3600.0,4.07,4.07,4.07,4.07,3600.0
2006-10-02 14:35:00,4.07,4.07,4.07,4.07,24800.0,4.07,4.07,4.07,4.07,24800.0
2006-10-02 14:40:00,4.07,4.07,4.07,4.07,36000.0,4.07,4.07,4.07,4.07,36000.0
2006-10-02 14:45:00,4.07,4.07,4.07,4.07,1200.0,4.07,4.07,4.07,4.07,1200.0
2006-10-02 14:50:00,4.07,4.07,4.06,4.06,46400.0,4.07,4.07,4.06,4.06,46400.0
2006-10-02 14:55:00,4.06,4.07,4.06,4.06,20000.0,4.06,4.07,4.06,4.06,20000.0
2006-10-02 15:00:00,4.07,4.07,4.06,4.07,22800.0,4.07,4.07,4.06,4.07,22800.0
2006-10-02 15:05:00,4.07,4.07,4.06,4.07,22800.0,4.07,4.07,4.06,4.07,22800.0
2006-10-02 15:10:00,4.07,4.07,4.06,4.07,12400.0,4.07,4.07,4.06,4.07,12400.0
2006-10-02 15:15:00,4.07,4.07,4.07,4.07,7600.0,4.07,4.07,4.07,4.07,7600.0
2006-10-02 15:20:00,4.07,4.07,4.06,4.07,9600.0,4.07,4.07,4.06,4.07,9600.0
2006-10-02 15:25:00,4.07,4.07,4.06,4.07,5600.0,4.07,4.07,4.06,4.07,5600.0
2006-10-02 15:30:00,4.07,4.07,4.07,4.07,14400.0,4.07,4.07,4.07,4.07,14400.0
2006-10-02 15:35:00,4.07,4.07,4.07,4.07,16000.0,4.07,4.07,4.07,4.07,16000.0
2006-10-02 15:40:00,4.07,4.07,4.07,4.07,24800.0,4.07,4.07,4.07,4.07,24800.0
2006-10-02 15:45:00,4.07,4.08,4.07,4.07,36000.0,4.07,4.08,4.07,4.07,36000.0
2006-10-02 15:50:00,4.08,4.08,4.07,4.08,36800.0,4.08,4.08,4.07,4.08,36800.0
2006-10-02 15:55:00,4.08,4.08,4.07,4.08,30800.0,4.08,4.08,4.07,4.08,30800.0
2006-10-03 09:30:00,4.07,4.08,4.06,4.07,18400.0,4.07,4.08,4.06,4.07,18400.0
2006-10-03 09:35:00,4.07,4.08,4.06,4.07,8800.0,4.07,4.08,4.06,4.07,8800.0
2006-10-03 09:40:00,4.06,4.06,4.05,4.05,5200.0,4.06,4.06,4.05,4.05,5200.0
2006-10-03 09:45:00,4.05,4.06,4.03,4.03,54400.0,4.05,4.06,4.03,4.03,54400.0
2006-10-03 09:50:00,4.04,4.04,4.03,4.04,7600.0,4.04,4.04,4.03,4.04,7600.0
2006-10-03 09:55:00,4.04,4.04,4.04,4.04,10400.0,4.04,4.04,4.04,4.04,10400.0
2006-10-03 10:00:00,4.04,4.05,4.03,4.05,10400.0,4.04,4.05,4.03,4.05,10400.0
2006-10-03 10:05:00,4.04,4.05,4.03,4.05,8000.0,4.04,4.05,4.03,4.05,8000.0
2006-10-03 10:10:00,4.05,4.05,4.05,4.05,10400.0,4.05,4.05,4.05,4.05,10400.0
2006-10-03 10:15:00,4.04,4.04,4.03,4.04,48800.0,4.04,4.04,4.03,4.04,48800.0
2006-10-03 10:20:00,4.04,4.04,4.03,4.03,10800.0,4.04,4.04,4.03,4.03,10800.0
2006-10-03 10:25:00,4.03,4.04,4.03,4.04,18800.0,4.03,4.04,4.03,4.04,18800.0
2006-10-03 10:30:00,4.05,4.05,4.04,4.05,15600.0,4.05,4.05,4.04,4.05,15600.0
2006-10-03 10:35:00,4.05,4.06,4.05,4.05,17200.0,4.05,4.06,4.05,4.05,17200.0
2006-10-03 10:40:00,4.05,4.06,4.04,4.05,8000.0,4.05,4.06,4.04,4.05,8000.0
2006-10-03 10:45:00,4.05,4.05,4.05,4.05,8000.0,4.05,4.05,4.05,4.05,8000.0
2006-10-03 10:50:00,4.05,4.05,4.05,4.05,12800.0,4.05,4.05,4.05,4.05,12800.0
2006-10-03 10:55:00,4.04,4.05,4.04,4.05,7600.0,4.04,4.05,4.04,4.05,7600.0
2006-10-03 11:00:00,4.05,4.06,4.04,4.06,44400.0,4.05,4.06,4.04,4.06,44400.0
2006-10-03 11:05:00,4.06,4.07,4.05,4.05,10800.0,4.06,4.07,4.05,4.05,10800.0
2006-10-03 11:10:00,4.06,4.06,4.06,4.06,2800.0,4.06,4.06,4.06,4.06,2800.0
2006-10-03 11:15:00,4.06,4.07,4.06,4.07,15200.0,4.06,4.07,4.06,4.07,15200.0
2006-10-03 11:20:00,4.07,4.07,4.06,4.06,8400.0,4.07,4.07,4.06,4.06,8400.0
2006-10-03 11:25:00,4.07,4.07,4.07,4.07,5600.0,4.07,4.07,4.07,4.07,5600.0
2006-10-03 11:30:00,4.07,4.07,4.07,4.07,4400.0,4.07,4.07,4.07,4.07,4400.0
2006-10-03 11:35:00,4.07,4.08,4.07,4.07,110400.0,4.07,4.08,4.07,4.07,110400.0
2006-10-03 11:40:00,4.07,4.07,4.07,4.07,3200.0,4.07,4.07,4.07,4.07,3200.0
2006-10-03 11:45:00,4.07,4.07,4.07,4.07,8000.0,4.07,4.07,4.07,4.07,8000.0
2006-10-03 11:50:00,4.06,4.07,4.05,4.06,35600.0,4.06,4.07,4.05,4.06,35600.0
2006-10-03 11:55:00,4.07,4.07,4.06,4.07,2800.0,4.07,4.07,4.06,4.07,2800.0
2006-10-03 12:00:00,4.06,4.07,4.06,4.07,4000.0,4.06,4.07,4.06,4.07,4000.0
2006-10-03 12:05:00,4.07,4.08,4.07,4.07,36400.0,4.07,4.08,4.07,4.07,36400.0
2006-10-03 12:10:00,4.08,4.08,4.07,4.08,28000.0,4.08,4.08,4.07,4.08,28000.0
2006-10-03 12:15:00,4.08,4.09,4.08,4.09,90400.0,4.08,4.09,4.08,4.09,90400.0
2006-10-03 12:20:00,4.09,4.1,4.09,4.1,12400.0,4.09,4.1,4.09,4.1,12400.0
2006-10-03 12:25:00,4.1,4.1,4.09,4.1,9200.0,4.1,4.1,4.09,4.1,9200.0
2006-10-03 12:30:00,4.1,4.1,4.1,4.1,5600.0,4.1,4.1,4.1,4.1,5600.0
2006-10-03 12:35:00,4.09,4.1,4.09,4.1,3600.0,4.09,4.1,4.09,4.1,3600.0
2006-10-03 12:40:00,4.1,4.1,4.09,4.1,10000.0,4.1,4.1,4.09,4.1,10000.0
2006-10-03 12:45:00,4.1,4.1,4.09,4.1,10800.0,4.1,4.1,4.09,4.1,10800.0
2006-10-03 12:50:00,4.1,4.1,4.09,4.1,1600.0,4.1,4.1,4.09,4.1,1600.0
2006-10-03 12:55:00,4.1,4.1,4.09,4.1,11600.0,4.1,4.1,4.09,4.1,11600.0
2006-10-03 13:00:00,4.1,4.1,4.09,4.09,15200.0,4.1,4.1,4.09,4.09,15200.0
2006-10-03 13:05:00,4.09,4.09,4.09,4.09,1200.0,4.09,4.09,4.09,4.09,1200.0
2006-10-03 13:10:00,4.09,4.09,4.07,4.07,7200.0,4.09,4.09,4.07,4.07,7200.0
2006-10-03 13:15:00,4.08,4.08,4.07,4.07,2400.0,4.08,4.08,4.07,4.07,2400.0
2006-10-03 13:20:00,4.08,4.08,4.08,4.08,3200.0,4.08,4.08,4.08,4.08,3200.0
2006-10-03 13:25:00,4.08,4.08,4.07,4.07,19200.0,4.08,4.08,4.07,4.07,19200.0
2006-10-03 13:30:00,4.07,4.08,4.07,4.07,2000.0,4.07,4.08,4.07,4.07,2000.0
2006-10-03 13:35:00,4.08,4.08,4.08,4.08,4400.0,4.08,4.08,4.08,4.08,4400.0
2006-10-03 13:40:00,4.08,4.08,4.07,4.08,8400.0,4.08,4.08,4.07,4.08,8400.0
2006-10-03 13:45:00,4.08,4.08,4.08,4.08,8400.0,4.08,4.08,4.08,4.08,8400.0
2006-10-03 13:50:00,4.08,4.08,4.08,4.08,7600.0,4.08,4.08,4.08,4.08,7600.0
2006-10-03 13:55:00,4.07,4.07,4.07,4.07,2400.0,4.07,4.07,4.07,4.07,2400.0
2006-10-03 14:00:00,4.08,4.08,4.08,4.08,9600.0,4.08,4.08,4.08,4.08,9600.0
2006-10-03 14:05:00,4.08,4.09,4.08,4.09,6400.0,4.08,4.09,4.08,4.09,6400.0
2006-10-03 14:10:00,4.09,4.09,4.09,4.09,2400.0,4.09,4.09,4.09,4.09,2400.0
2006-10-03 14:15:00,4.08,4.08,4.08,4.08,13600.0,4.08,4.08,4.08,4.08,13600.0
2006-10-03 14:20:00,4.08,4.08,4.07,4.07,13200.0,4.08,4.08,4.07,4.07,13200.0
2006-10-03 14:25:00,4.07,4.07,4.05,4.06,37200.0,4.07,4.07,4.05,4.06,37200.0
2006-10-03 14:30:00,4.06,4.07,4.05,4.07,7200.0,4.06,4.07,4.05,4.07,7200.0
2006-10-03 14:35:00,4.07,4.07,4.07,4.07,18400.0,4.07,4.07,4.07,4.07,18400.0
2006-10-03 14:40:00,4.07,4.07,4.06,4.07,11200.0,4.07,4.07,4.06,4.07,11200.0
2006-10-03 14:45:00,4.07,4.07,4.07,4.07,2800.0,4.07,4.07,4.07,4.07,2800.0
2006-10-03 14:50:00,4.07,4.08,4.07,4.07,6000.0,4.07,4.08,4.07,4.07,6000.0
2006-10-03 14:55:00,4.07,4.07,4.07,4.07,6800.0,4.07,4.07,4.07,4.07,6800.0
2006-10-03 15:00:00,4.07,4.07,4.07,4.07,19600.0,4.07,4.07,4.07,4.07,19600.0
2006-10-03 15:05:00,4.07,4.07,4.07,4.07,12400.0,4.07,4.07,4.07,4.07,12400.0
2006-10-03 15:10:00,4.06,4.07,4.06,4.07,5200.0,4.06,4.07,4.06,4.07,5200.0
2006-10-03 15:15:00,4.06,4.07,4.06,4.07,10000.0,4.06,4.07,4.06,4.07,10000.0
2006-10-03 15:20:00,4.07,4.07,4.07,4.07,7600.0,4.07,4.07,4.07,4.07,7600.0
2006-10-03 15:25:00,4.07,4.07,4.06,4.06,19600.0,4.07,4.07,4.06,4.06,19600.0
2006-10-03 15:30:00,4.07,4.07,4.06,4.07,16800.0,4.07,4.07,4.06,4.07,16800.0
2006-10-03 15:35:00,4.06,4.07,4.06,4.06,28800.0,4.06,4.07,4.06,4.06,28800.0
2006-10-03 15:40:00,4.06,4.07,4.06,4.07,19200.0,4.06,4.07,4.06,4.07,19200.0
2006-10-03 15:45:00,4.07,4.07,4.06,4.07,26800.0,4.07,4.07,4.06,4.07,26800.0
2006-10-03 15:50:00,4.07,4.07,4.06,4.07,35600.0,4.07,4.07,4.06,4.07,35600.0
2006-10-03 15:55:00,4.06,4.07,4.06,4.06,46800.0,4.06,4.07,4.06,4.06,46800.0
2006-10-04 09:30:00,4.07,4.07,4.05,4.05,7600.0,4.07,4.07,4.05,4.05,7600.0
2006-10-04 09:35:00,4.05,4.06,4.05,4.06,5200.0,4.05,4.06,4.05,4.06,5200.0
2006-10-04 09:40:00,4.06,4.07,4.05,4.07,14400.0,4.06,4.07,4.05,4.07,14400.0
2006-10-04 09:45:00,4.07,4.07,4.06,4.07,7600.0,4.07,4.07,4.06,4.07,7600.0
2006-10-04 09:50:00,4.07,4.07,4.05,4.05,24400.0,4.07,4.07,4.05,4.05,24400.0
2006-10-04 09:55:00,4.06,4.06,4.05,4.05,4000.0,4.06,4.06,4.05,4.05,4000.0
2006-10-04 10:00:00,4.05,4.05,4.05,4.05,6000.0,4.05,4.05,4.05,4.05,6000.0
2006-10-04 10:05:00,4.05,4.06,4.05,4.06,19600.0,4.05,4.06,4.05,4.06,19600.0
2006-10-04 10:10:00,4.05,4.07,4.05,4.07,6800.0,4.05,4.07,4.05,4.07,6800.0
2006-10-04 10:15:00,4.07,4.07,4.06,4.07,10400.0,4.07,4.07,4.06,4.07,10400.0
2006-10-04 10:20:00,4.06,4.07,4.06,4.07,17200.0,4.06,4.07,4.06,4.07,17200.0
2006-10-04 10:25:00,4.07,4.07,4.07,4.07,5200.0,4.07,4.07,4.07,4.07,5200.0
2006-10-04 10:30:00,4.07,4.07,4.07,4.07,16400.0,4.07,4.07,4.07,4.07,16400.0
2006-10-04 10:35:00,4.07,4.08,4.07,4.08,15200.0,4.07,4.08,4.07,4.08,15200.0
2006-10-04 10:40:00,4.07,4.08,4.07,4.08,33200.0,4.07,4.08,4.07,4.08,33200.0
2006-10-04 10:45:00,4.08,4.08,4.07,4.08,30800.0,4.08,4.08,4.07,4.08,30800.0
2006-10-04 10:50:00,4.08,4.08,4.07,4.08,12400.0,4.08,4.08,4.07,4.08,12400.0
2006-10-04 10:55:00,4.07,4.07,4.07,4.07,19200.0,4.07,4.07,4.07,4.07,19200.0
2006-10-04 11:00:00,4.07,4.07,4.07,4.07,17200.0,4.07,4.07,4.07,4.07,17200.0
2006-10-04 11:05:00,4.07,4.07,4.07,4.07,7600.0,4.07,4.07,4.07,4.07,7600.0
2006-10-04 11:10:00,4.07,4.07,4.07,4.07,6800.0,4.07,4.07,4.07,4.07,6800.0
2006-10-04 11:15:00,4.07,4.07,4.07,4.07,4800.0,4.07,4.07,4.07,4.07,4800.0
2006-10-04 11:20:00,4.07,4.08,4.07,4.08,11200.0,4.07,4.08,4.07,4.08,11200.0
2006-10-04 11:25:00,4.08,4.08,4.07,4.08,15200.0,4.08,4.08,4.07,4.08,15200.0
2006-10-04 11:30:00,4.08,4.08,4.07,4.07,1200.0,4.08,4.08,4.07,4.07,1200.0
2006-10-04 11:35:00,4.07,4.08,4.07,4.08,15200.0,4.07,4.08,4.07,4.08,15200.0
2006-10-04 11:40:00,4.08,4.09,4.07,4.09,83600.0,4.08,4.09,4.07,4.09,83600.0
2006-10-04 11:45:00,4.08,4.09,4.08,4.09,22800.0,4.08,4.09,4.08,4.09,22800.0
2006-10-04 11:50:00,4.09,4.09,4.09,4.09,8800.0,4.09,4.09,4.09,4.09,8800.0
2006-10-04 11:55:00,4.09,4.09,4.09,4.09,22800.0,4.09,4.09,4.09,4.09,22800.0
2006-10-04 12:00:00,4.09,4.09,4.09,4.09,6800.0,4.09,4.09,4.09,4.09,6800.0
2006-10-04 12:05:00,4.09,4.09,4.09,4.09,10400.0,4.09,4.09,4.09,4.09,10400.0
2006-10-04 12:10:00,4.09,4.09,4.09,4.09,14400.0,4.09,4.09,4.09,4.09,14400.0
2006-10-04 12:15:00,4.09,4.09,4.09,4.09,20400.0,4.09,4.09,4.09,4.09,20400.0
2006-10-04 12:20:00,4.09,4.1,4.09,4.1,14400.0,4.09,4.1,4.09,4.1,14400.0
2006-10-04 12:25:00,4.1,4.1,4.1,4.1,2800.0,4.1,4.1,4.1,4.1,2800.0
2006-10-04 12:30:00,4.09,4.1,4.09,4.1,8000.0,4.09,4.1,4.09,4.1,8000.0
2006-10-04 12:35:00,4.1,4.1,4.09,4.1,9600.0,4.1,4.1,4.09,4.1,9600.0
2006-10-04 12:40:00,4.1,4.1,4.1,4.1,1600.0,4.1,4.1,4.1,4.1,1600.0
2006-10-04 12:45:00,4.1,4.1,4.09,4.1,7600.0,4.1,4.1,4.09,4.1,7600.0
2006-10-04 12:50:00,4.1,4.1,4.09,4.09,12800.0,4.1,4.1,4.09,4.09,12800.0
2006-10-04 12:55:00,4.09,4.09,4.09,4.09,800.0,4.09,4.09,4.09,4.09,800.0
2006-10-04 13:00:00,4.09,4.09,4.09,4.09,8000.0,4.09,4.09,4.09,4.09,8000.0
2006-10-04 13:05:00,4.09,4.09,4.09,4.09,1600.0,4.09,4.09,4.09,4.09,1600.0
2006-10-04 13:10:00,4.09,4.09,4.08,4.08,20400.0,4.09,4.09,4.08,4.08,20400.0
2006-10-04 13:15:00,4.08,4.08,4.07,4.08,5200.0,4.08,4.08,4.07,4.08,5200.0
2006-10-04 13:20:00,4.08,4.08,4.08,4.08,10000.0,4.08,4.08,4.08,4.08,10000.0
2006-10-04 13:25:00,4.08,4.08,4.08,4.08,16800.0,4.08,4.08,4.08,4.08,16800.0
2006-10-04 13:30:00,4.08,4.1,4.08,4.09,19600.0,4.08,4.1,4.08,4.09,19600.0
2006-10-04 13:35:00,4.09,4.1,4.09,4.1,4800.0,4.09,4.1,4.09,4.1,4800.0
2006-10-04 13:40:00,4.09,4.1,4.09,4.1,1600.0,4.09,4.1,4.09,4.1,1600.0
2006-10-04 13:45:00,4.1,4.1,4.1,4.1,2400.0,4.1,4.1,4.1,4.1,2400.0
2006-10-04 13:50:00,4.1,4.1,4.09,4.1,15600.0,4.1,4.1,4.09,4.1,15600.0
2006-10-04 13:55:00,4.1,4.11,4.09,4.1,99600.0,4.1,4.11,4.09,4.1,99600.0
2006-10-04 14:00:00,4.1,4.1,4.09,4.09,24400.0,4.1,4.1,4.09,4.09,24400.0
2006-10-04 14:05:00,4.09,4.1,4.09,4.1,16800.0,4.09,4.1,4.09,4.1,16800.0
2006-10-04 14:10:00,4.09,4.11,4.09,4.1,26000.0,4.09,4.11,4.09,4.1,26000.0
2006-10-04 14:15:00,4.1,4.11,4.1,4.11,28400.0,4.1,4.11,4.1,4.11,28400.0
2006-10-04 14:20:00,4.11,4.11,4.11,4.11,2400.0,4.11,4.11,4.11,4.11,2400.0
2006-10-04 14:25:00,4.11,4.11,4.11,4.11,6400.0,4.11,4.11,4.11,4.11,6400.0
2006-10-04 14:30:00,4.11,4.11,4.11,4.11,5600.0,4.11,4.11,4.11,4.11,5600.0
2006-10-04 14:35:00,4.11,4.11,4.11,4.11,18000.0,4.11,4.11,4.11,4.11,18000.0
2006-10-04 14:40:00,4.11,4.11,4.11,4.11,13200.0,4.11,4.11,4.11,4.11,13200.0
2006-10-04 14:45:00,4.11,4.11,4.11,4.11,16800.0,4.11,4.11,4.11,4.11,16800.0
2006-10-04 14:50:00,4.11,4.12,4.11,4.11,60800.0,4.11,4.12,4.11,4.11,60800.0
2006-10-04 14:55:00,4.12,4.13,4.12,4.13,4800.0,4.12,4.13,4.12,4.13,4800.0
2006-10-04 15:00:00,4.13,4.13,4.12,4.12,20400.0,4.13,4.13,4.12,4.12,20400.0
2006-10-04 15:05:00,4.12,4.12,4.12,4.12,3200.0,4.12,4.12,4.12,4.12,3200.0
2006-10-04 15:10:00,4.12,4.13,4.12,4.13,10000.0,4.12,4.13,4.12,4.13,10000.0
2006-10-04 15:15:00,4.13,4.13,4.12,4.13,2400.0,4.13,4.13,4.12,4.13,2400.0
2006-10-04 15:20:00,4.13,4.13,4.13,4.13,9200.0,4.13,4.13,4.13,4.13,9200.0
2006-10-04 15:25:00,4.13,4.13,4.12,4.12,7200.0,4.13,4.13,4.12,4.12,7200.0
2006-10-04 15:30:00,4.12,4.12,4.12,4.12,17600.0,4.12,4.12,4.12,4.12,17600.0
2006-10-04 15:35:00,4.12,4.13,4.12,4.13,30400.0,4.12,4.13,4.12,4.13,30400.0
2006-10-04 15:40:00,4.13,4.13,4.13,4.13,26000.0,4.13,4.13,4.13,4.13,26000.0
2006-10-04 15:45:00,4.13,4.13,4.13,4.13,19600.0,4.13,4.13,4.13,4.13,19600.0
2006-10-04 15:50:00,4.13,4.14,4.13,4.14,48800.0,4.13,4.14,4.13,4.14,48800.0
2006-10-04 15:55:00,4.13,4.14,4.13,4.13,52400.0,4.13,4.14,4.13,4.13,52400.0
2006-10-05 09:30:00,4.14,4.18,4.14,4.17,27600.0,4.14,4.18,4.14,4.17,27600.0
2006-10-05 09:35:00,4.17,4.17,4.12,4.13,20000.0,4.17,4.17,4.12,4.13,20000.0
2006-10-05 09:40:00,4.13,4.16,4.13,4.16,24400.0,4.13,4.16,4.13,4.16,24400.0
2006-10-05 09:45:00,4.16,4.16,4.15,4.15,6800.0,4.16,4.16,4.15,4.15,6800.0
2006-10-05 09:50:00,4.15,4.15,4.15,4.15,2400.0,4.15,4.15,4.15,4.15,2400.0
2006-10-05 09:55:00,4.15,4.15,4.15,4.15,38400.0,4.15,4.15,4.15,4.15,38400.0
2006-10-05 10:00:00,4.15,4.15,4.15,4.15,10000.0,4.15,4.15,4.15,4.15,10000.0
2006-10-05 10:05:00,4.15,4.15,4.15,4.15,0.0,4.15,4.15,4.15,4.15,0.0
2006-10-05 10:10:00,4.15,4.15,4.14,4.14,7600.0,4.15,4.15,4.14,4.14,7600.0
2006-10-05 10:15:00,4.13,4.14,4.13,4.14,1200.0,4.13,4.14,4.13,4.14,1200.0
2006-10-05 10:20:00,4.14,4.14,4.14,4.14,0.0,4.14,4.14,4.14,4.14,0.0
2006-10-05 10:25:00,4.14,4.14,4.12,4.13,36400.0,4.14,4.14,4.12,4.13,36400.0
2006-10-05 10:30:00,4.11,4.11,4.11,4.11,14800.0,4.11,4.11,4.11,4.11,14800.0
2006-10-05 10:35:00,4.1,4.1,4.1,4.1,800.0,4.1,4.1,4.1,4.1,800.0
2006-10-05 10:40:00,4.11,4.11,4.11,4.11,5200.0,4.11,4.11,4.11,4.11,5200.0
2006-10-05 10:45:00,4.1,4.11,4.1,4.11,16800.0,4.1,4.11,4.1,4.11,16800.0
2006-10-05 10:50:00,4.11,4.11,4.1,4.11,23600.0,4.11,4.11,4.1,4.11,23600.0
2006-10-05 10:55:00,4.11,4.11,4.1,4.1,44800.0,4.11,4.11,4.1,4.1,44800.0
2006-10-05 11:00:00,4.1,4.1,4.1,4.1,6000.0,4.1,4.1,4.1,4.1,6000.0
2006-10-05 11:05:00,4.1,4.1,4.1,4.1,7600.0,4.1,4.1,4.1,4.1,7600.0
2006-10-05 11:10:00,4.1,4.1,4.1,4.1,6400.0,4.1,4.1,4.1,4.1,6400.0
2006-10-05 11:15:00,4.1,4.1,4.1,4.1,1200.0,4.1,4.1,4.1,4.1,1200.0
2006-10-05 11:20:00,4.1,4.1,4.1,4.1,30400.0,4.1,4.1,4.1,4.1,30400.0
2006-10-05 11:25:00,4.1,4.1,4.1,4.1,7600.0,4.1,4.1,4.1,4.1,7600.0
2006-10-05 11:30:00,4.1,4.11,4.1,4.11,27200.0,4.1,4.11,4.1,4.11,27200.0
2006-10-05 11:35:00,4.11,4.11,4.11,4.11,7200.0,4.11,4.11,4.11,4.11,7200.0
2006-10-05 11:40:00,4.11,4.11,4.1,4.11,26000.0,4.11,4.11,4.1,4.11,26000.0
2006-10-05 11:45:00,4.11,4.11,4.11,4.11,20000.0,4.11,4.11,4.11,4.11,20000.0
2006-10-05 11:50:00,4.11,4.12,4.11,4.12,15600.0,4.11,4.12,4.11,4.12,15600.0
2006-10-05 11:55:00,4.11,4.12,4.11,4.12,2800.0,4.11,4.12,4.11,4.12,2800.0
2006-10-05 12:00:00,4.12,4.12,4.12,4.12,7200.0,4.12,4.12,4.12,4.12,7200.0
2006-10-05 12:05:00,4.12,4.13,4.12,4.13,19200.0,4.12,4.13,4.12,4.13,19200.0
2006-10-05 12:10:00,4.13,4.14,4.12,4.14,14400.0,4.13,4.14,4.12,4.14,14400.0
2006-10-05 12:15:00,4.14,4.15,4.14,4.14,54400.0,4.14,4.15,4.14,4.14,54400.0
2006-10-05 12:20:00,4.14,4.15,4.14,4.14,8400.0,4.14,4.15,4.14,4.14,8400.0
2006-10-05 12:25:00,4.14,4.14,4.13,4.14,4800.0,4.14,4.14,4.13,4.14,4800.0
2006-10-05 12:30:00,4.14,4.14,4.12,4.12,10000.0,4.14,4.14,4.12,4.12,10000.0
2006-10-05 12:35:00,4.12,4.12,4.11,4.11,9600.0,4.12,4.12,4.11,4.11,9600.0
2006-10-05 12:40:00,4.11,4.12,4.11,4.12,4400.0,4.11,4.12,4.11,4.12,4400.0
2006-10-05 12:45:00,4.12,4.13,4.12,4.12,10400.0,4.12,4.13,4.12,4.12,10400.0
2006-10-05 12:50:00,4.13,4.14,4.12,4.14,30400.0,4.13,4.14,4.12,4.14,30400.0
2006-10-05 12:55:00,4.14,4.14,4.14,4.14,6400.0,4.14,4.14,4.14,4.14,6400.0
2006-10-05 13:00:00,4.14,4.15,4.14,4.15,55200.0,4.14,4.15,4.14,4.15,55200.0
2006-10-05 13:05:00,4.15,4.15,4.14,4.14,4800.0,4.15,4.15,4.14,4.14,4800.0
2006-10-05 13:10:00,4.15,4.15,4.14,4.14,20000.0,4.15,4.15,4.14,4.14,20000.0
2006-10-05 13:15:00,4.15,4.15,4.14,4.15,62400.0,4.15,4.15,4.14,4.15,62400.0
2006-10-05 13:20:00,4.15,4.15,4.14,4.15,59600.0,4.15,4.15,4.14,4.15,59600.0
2006-10-05 13:25:00,4.14,4.15,4.14,4.15,37600.0,4.14,4.15,4.14,4.15,37600.0
2006-10-05 13:30:00,4.15,4.15,4.15,4.15,63200.0,4.15,4.15,4.15,4.15,63200.0
2006-10-05 13:35:00,4.15,4.15,4.15,4.15,54400.0,4.15,4.15,4.15,4.15,54400.0
2006-10-05 13:40:00,4.15,4.15,4.15,4.15,54400.0,4.15,4.15,4.15,4.15,54400.0
2006-10-05 13:45:00,4.15,4.15,4.15,4.15,38400.0,4.15,4.15,4.15,4.15,38400.0
2006-10-05 13:50:00,4.15,4.16,4.15,4.16,60000.0,4.15,4.16,4.15,4.16,60000.0
2006-10-05 13:55:00,4.16,4.16,4.16,4.16,10400.0,4.16,4.16,4.16,4.16,10400.0
2006-10-05 14:00:00,4.16,4.16,4.15,4.15,46800.0,4.16,4.16,4.15,4.15,46800.0
2006-10-05 14:05:00,4.15,4.17,4.15,4.17,97200.0,4.15,4.17,4.15,4.17,97200.0
2006-10-05 14:10:00,4.17,4.17,4.17,4.17,6000.0,4.17,4.17,4.17,4.17,6000.0
2006-10-05 14:15:00,4.17,4.17,4.17,4.17,12000.0,4.17,4.17,4.17,4.17,12000.0
2006-10-05 14:20:00,4.17,4.18,4.17,4.18,14800.0,4.17,4.18,4.17,4.18,14800.0
2006-10-05 14:25:00,4.18,4.18,4.18,4.18,20000.0,4.18,4.18,4.18,4.18,20000.0
2006-10-05 14:30:00,4.19,4.19,4.18,4.19,36400.0,4.19,4.19,4.18,4.19,36400.0
2006-10-05 14:35:00,4.19,4.2,4.18,4.2,64400.0,4.19,4.2,4.18,4.2,64400.0
2006-10-05 14:40:00,4.19,4.19,4.18,4.18,27200.0,4.19,4.19,4.18,4.18,27200.0
2006-10-05 14:45:00,4.18,4.19,4.18,4.18,33600.0,4.18,4.19,4.18,4.18,33600.0
2006-10-05 14:50:00,4.18,4.18,4.18,4.18,9600.0,4.18,4.18,4.18,4.18,9600.0
2006-10-05 14:55:00,4.18,4.18,4.18,4.18,7200.0,4.18,4.18,4.18,4.18,7200.0
2006-10-05 15:00:00,4.18,4.18,4.18,4.18,6800.0,4.18,4.18,4.18,4.18,6800.0
2006-10-05 15:05:00,4.18,4.19,4.18,4.18,10800.0,4.18,4.19,4.18,4.18,10800.0
2006-10-05 15:10:00,4.18,4.19,4.18,4.19,18800.0,4.18,4.19,4.18,4.19,18800.0
2006-10-05 15:15:00,4.18,4.19,4.18,4.19,18000.0,4.18,4.19,4.18,4.19,18000.0
2006-10-05 15:20:00,4.19,4.19,4.18,4.19,33200.0,4.19,4.19,4.18,4.19,33200.0
2006-10-05 15:25:00,4.19,4.19,4.18,4.19,23600.0,4.19,4.19,4.18,4.19,23600.0
2006-10-05 15:30:00,4.19,4.19,4.19,4.19,10000.0,4.19,4.19,4.19,4.19,10000.0
2006-10-05 15:35:00,4.19,4.2,4.19,4.2,62800.0,4.19,4.2,4.19,4.2,62800.0
2006-10-05 15:40:00,4.2,4.2,4.2,4.2,47200.0,4.2,4.2,4.2,4.2,47200.0
2006-10-05 15:45:00,4.2,4.2,4.19,4.19,37200.0,4.2,4.2,4.19,4.19,37200.0
2006-10-05 15:50:00,4.19,4.2,4.19,4.19,62400.0,4.19,4.2,4.19,4.19,62400.0
2006-10-05 15:55:00,4.19,4.19,4.17,4.18,74800.0,4.19,4.19,4.17,4.18,74800.0
2006-10-06 09:30:00,4.18,4.21,4.18,4.21,13200.0,4.18,4.21,4.18,4.21,13200.0
2006-10-06 09:35:00,4.21,4.23,4.18,4.18,27200.0,4.21,4.23,4.18,4.18,27200.0
2006-10-06 09:40:00,4.19,4.19,4.17,4.19,20800.0,4.19,4.19,4.17,4.19,20800.0
2006-10-06 09:45:00,4.18,4.18,4.18,4.18,3600.0,4.18,4.18,4.18,4.18,3600.0
2006-10-06 09:50:00,4.18,4.19,4.18,4.19,13600.0,4.18,4.19,4.18,4.19,13600.0
2006-10-06 09:55:00,4.18,4.18,4.18,4.18,12800.0,4.18,4.18,4.18,4.18,12800.0
2006-10-06 10:00:00,4.17,4.17,4.13,4.13,52000.0,4.17,4.17,4.13,4.13,52000.0
2006-10-06 10:05:00,4.14,4.14,4.14,4.14,3200.0,4.14,4.14,4.14,4.14,3200.0
2006-10-06 10:10:00,4.14,4.15,4.14,4.15,6800.0,4.14,4.15,4.14,4.15,6800.0
2006-10-06 10:15:00,4.15,4.15,4.14,4.14,5200.0,4.15,4.15,4.14,4.14,5200.0
2006-10-06 10:20:00,4.14,4.14,4.14,4.14,4400.0,4.14,4.14,4.14,4.14,4400.0
2006-10-06 10:25:00,4.14,4.15,4.14,4.15,6400.0,4.14,4.15,4.14,4.15,6400.0
2006-10-06 10:30:00,4.14,4.14,4.14,4.14,5200.0,4.14,4.14,4.14,4.14,5200.0
2006-10-06 10:35:00,4.14,4.15,4.14,4.14,13600.0,4.14,4.15,4.14,4.14,13600.0
2006-10-06 10:40:00,4.14,4.15,4.14,4.15,4800.0,4.14,4.15,4.14,4.15,4800.0
2006-10-06 10:45:00,4.15,4.17,4.14,4.15,37200.0,4.15,4.17,4.14,4.15,37200.0
2006-10-06 10:50:00,4.15,4.15,4.14,4.14,17200.0,4.15,4.15,4.14,4.14,17200.0
2006-10-06 10:55:00,4.15,4.15,4.14,4.15,8400.0,4.15,4.15,4.14,4.15,8400.0
2006-10-06 11:00:00,4.15,4.15,4.14,4.15,6400.0,4.15,4.15,4.14,4.15,6400.0
2006-10-06 11:05:00,4.15,4.15,4.15,4.15,16400.0,4.15,4.15,4.15,4.15,16400.0
2006-10-06 11:10:00,4.15,4.16,4.15,4.16,10000.0,4.15,4.16,4.15,4.16,10000.0
2006-10-06 11:15:00,4.15,4.15,4.15,4.15,5600.0,4.15,4.15,4.15,4.15,5600.0
2006-10-06 11:20:00,4.15,4.15,4.13,4.13,61600.0,4.15,4.15,4.13,4.13,61600.0
2006-10-06 11:25:00,4.13,4.14,4.13,4.13,39600.0,4.13,4.14,4.13,4.13,39600.0
2006-10-06 11:30:00,4.14,4.14,4.14,4.14,3600.0,4.14,4.14,4.14,4.14,3600.0
2006-10-06 11:35:00,4.14,4.14,4.14,4.14,88800.0,4.14,4.14,4.14,4.14,88800.0
2006-10-06 11:40:00,4.14,4.14,4.14,4.14,5600.0,4.14,4.14,4.14,4.14,5600.0
2006-10-06 11:45:00,4.14,4.14,4.14,4.14,9600.0,4.14,4.14,4.14,4.14,9600.0
2006-10-06 11:50:00,4.14,4.14,4.14,4.14,24800.0,4.14,4.14,4.14,4.14,24800.0
2006-10-06 11:55:00,4.14,4.14,4.14,4.14,9600.0,4.14,4.14,4.14,4.14,9600.0
2006-10-06 12:00:00,4.14,4.15,4.14,4.14,106800.0,4.14,4.15,4.14,4.14,106800.0
2006-10-06 12:05:00,4.14,4.14,4.14,4.14,58000.0,4.14,4.14,4.14,4.14,58000.0
2006-10-06 12:10:00,4.14,4.14,4.14,4.14,7200.0,4.14,4.14,4.14,4.14,7200.0
2006-10-06 12:15:00,4.14,4.14,4.14,4.14,75200.0,4.14,4.14,4.14,4.14,75200.0
2006-10-06 12:20:00,4.14,4.14,4.14,4.14,20400.0,4.14,4.14,4.14,4.14,20400.0
2006-10-06 12:25:00,4.14,4.14,4.14,4.14,35200.0,4.14,4.14,4.14,4.14,35200.0
2006-10-06 12:30:00,4.14,4.14,4.14,4.14,20000.0,4.14,4.14,4.14,4.14,20000.0
2006-10-06 12:35:00,4.14,4.14,4.14,4.14,49200.0,4.14,4.14,4.14,4.14,49200.0
2006-10-06 12:40:00,4.14,4.14,4.13,4.13,6800.0,4.14,4.14,4.13,4.13,6800.0
2006-10-06 12:45:00,4.13,4.13,4.13,4.13,21200.0,4.13,4.13,4.13,4.13,21200.0
2006-10-06 12:50:00,4.13,4.14,4.13,4.14,27200.0,4.13,4.14,4.13,4.14,27200.0
2006-10-06 12:55:00,4.14,4.14,4.14,4.14,7600.0,4.14,4.14,4.14,4.14,7600.0
2006-10-06 13:00:00,4.14,4.14,4.14,4.14,57600.0,4.14,4.14,4.14,4.14,57600.0
2006-10-06 13:05:00,4.14,4.14,4.14,4.14,2400.0,4.14,4.14,4.14,4.14,2400.0
2006-10-06 13:10:00,4.14,4.14,4.14,4.14,9600.0,4.14,4.14,4.14,4.14,9600.0
2006-10-06 13:15:00,4.14,4.15,4.14,4.14,2800.0,4.14,4.15,4.14,4.14,2800.0
2006-10-06 13:20:00,4.14,4.14,4.14,4.14,7600.0,4.14,4.14,4.14,4.14,7600.0
2006-10-06 13:25:00,4.14,4.14,4.14,4.14,12400.0,4.14,4.14,4.14,4.14,12400.0
2006-10-06 13:30:00,4.14,4.14,4.14,4.14,2000.0,4.14,4.14,4.14,4.14,2000.0
2006-10-06 13:35:00,4.14,4.14,4.13,4.13,3200.0,4.14,4.14,4.13,4.13,3200.0
2006-10-06 13:40:00,4.13,4.14,4.12,4.14,217600.0,4.13,4.14,4.12,4.14,217600.0
2006-10-06 13:45:00,4.14,4.14,4.14,4.14,20400.0,4.14,4.14,4.14,4.14,20400.0
2006-10-06 13:50:00,4.15,4.15,4.15,4.15,1200.0,4.15,4.15,4.15,4.15,1200.0
2006-10-06 13:55:00,4.15,4.15,4.14,4.14,8000.0,4.15,4.15,4.14,4.14,8000.0
2006-10-06 14:00:00,4.14,4.14,4.14,4.14,0.0,4.14,4.14,4.14,4.14,0.0
2006-10-06 14:05:00,4.14,4.14,4.13,4.13,22800.0,4.14,4.14,4.13,4.13,22800.0
2006-10-06 14:10:00,4.13,4.13,4.13,4.13,62400.0,4.13,4.13,4.13,4.13,62400.0
2006-10-06 14:15:00,4.13,4.13,4.12,4.12,14400.0,4.13,4.13,4.12,4.12,14400.0
2006-10-06 14:20:00,4.12,4.12,4.12,4.12,13600.0,4.12,4.12,4.12,4.12,13600.0
2006-10-06 14:25:00,4.12,4.12,4.12,4.12,16000.0,4.12,4.12,4.12,4.12,16000.0
2006-10-06 14:30:00,4.12,4.12,4.12,4.12,13600.0,4.12,4.12,4.12,4.12,13600.0
2006-10-06 14:35:00,4.13,4.15,4.13,4.15,22400.0,4.13,4.15,4.13,4.15,22400.0
2006-10-06 14:40:00,4.15,4.16,4.15,4.15,28000.0,4.15,4.16,4.15,4.15,28000.0
2006-10-06 14:45:00,4.15,4.15,4.14,4.14,27200.0,4.15,4.15,4.14,4.14,27200.0
2006-10-06 14:50:00,4.14,4.14,4.14,4.14,16000.0,4.14,4.14,4.14,4.14,16000.0
2006-10-06 14:55:00,4.14,4.14,4.13,4.13,4400.0,4.14,4.14,4.13,4.13,4400.0
2006-10-06 15:00:00,4.14,4.14,4.14,4.14,1200.0,4.14,4.14,4.14,4.14,1200.0
2006-10-06 15:05:00,4.14,4.14,4.13,4.13,32800.0,4.14,4.14,4.13,4.13,32800.0
2006-10-06 15:10:00,4.13,4.13,4.13,4.13,120000.0,4.13,4.13,4.13,4.13,120000.0
2006-10-06 15:15:00,4.13,4.13,4.13,4.13,15200.0,4.13,4.13,4.13,4.13,15200.0
2006-10-06 15:20:00,4.13,4.13,4.13,4.13,4800.0,4.13,4.13,4.13,4.13,4800.0
2006-10-06 15:25:00,4.13,4.13,4.13,4.13,3200.0,4.13,4.13,4.13,4.13,3200.0
2006-10-06 15:30:00,4.13,4.13,4.13,4.13,5200.0,4.13,4.13,4.13,4.13,5200.0
2006-10-06 15:35:00,4.13,4.13,4.13,4.13,4400.0,4.13,4.13,4.13,4.13,4400.0
2006-10-06 15:40:00,4.13,4.13,4.13,4.13,26400.0,4.13,4.13,4.13,4.13,26400.0
2006-10-06 15:45:00,4.13,4.13,4.13,4.13,22000.0,4.13,4.13,4.13,4.13,22000.0
2006-10-06 15:50:00,4.13,4.13,4.13,4.13,58400.0,4.13,4.13,4.13,4.13,58400.0
2006-10-06 15:55:00,4.13,4.13,4.13,4.13,55600.0,4.13,4.13,4.13,4.13,55600.0
2006-10-09 09:30:00,4.19,4.23,4.19,4.2,58400.0,4.19,4.23,4.19,4.2,58400.0
2006-10-09 09:35:00,4.2,4.2,4.18,4.19,37600.0,4.2,4.2,4.18,4.19,37600.0
2006-10-09 09:40:00,4.18,4.19,4.17,4.18,27600.0,4.18,4.19,4.17,4.18,27600.0
2006-10-09 09:45:00,4.18,4.21,4.18,4.18,11600.0,4.18,4.21,4.18,4.18,11600.0
2006-10-09 09:50:00,4.18,4.2,4.18,4.2,7200.0,4.18,4.2,4.18,4.2,7200.0
2006-10-09 09:55:00,4.2,4.22,4.19,4.22,32400.0,4.2,4.22,4.19,4.22,32400.0
2006-10-09 10:00:00,4.21,4.22,4.21,4.21,24800.0,4.21,4.22,4.21,4.21,24800.0
2006-10-09 10:05:00,4.22,4.22,4.21,4.21,4000.0,4.22,4.22,4.21,4.21,4000.0
2006-10-09 10:10:00,4.21,4.21,4.2,4.21,24800.0,4.21,4.21,4.2,4.21,24800.0
2006-10-09 10:15:00,4.21,4.21,4.19,4.19,38400.0,4.21,4.21,4.19,4.19,38400.0
2006-10-09 10:20:00,4.18,4.18,4.18,4.18,13200.0,4.18,4.18,4.18,4.18,13200.0
2006-10-09 10:25:00,4.18,4.19,4.18,4.18,9200.0,4.18,4.19,4.18,4.18,9200.0
2006-10-09 10:30:00,4.19,4.2,4.18,4.18,22000.0,4.19,4.2,4.18,4.18,22000.0
2006-10-09 10:35:00,4.19,4.19,4.18,4.19,10000.0,4.19,4.19,4.18,4.19,10000.0
2006-10-09 10:40:00,4.18,4.18,4.18,4.18,11600.0,4.18,4.18,4.18,4.18,11600.0
2006-10-09 10:45:00,4.18,4.19,4.18,4.18,13200.0,4.18,4.19,4.18,4.18,13200.0
2006-10-09 10:50:00,4.18,4.19,4.18,4.19,21200.0,4.18,4.19,4.18,4.19,21200.0
2006-10-09 10:55:00,4.19,4.19,4.18,4.18,15600.0,4.19,4.19,4.18,4.18,15600.0
2006-10-09 11:00:00,4.18,4.18,4.18,4.18,20000.0,4.18,4.18,4.18,4.18,20000.0
2006-10-09 11:05:00,4.18,4.18,4.18,4.18,11200.0,4.18,4.18,4.18,4.18,11200.0
2006-10-09 11:10:00,4.18,4.19,4.18,4.18,23600.0,4.18,4.19,4.18,4.18,23600.0
2006-10-09 11:15:00,4.18,4.18,4.17,4.18,8800.0,4.18,4.18,4.17,4.18,8800.0
2006-10-09 11:20:00,4.18,4.19,4.18,4.18,14000.0,4.18,4.19,4.18,4.18,14000.0
2006-10-09 11:25:00,4.18,4.19,4.18,4.19,6400.0,4.18,4.19,4.18,4.19,6400.0
2006-10-09 11:30:00,4.19,4.19,4.18,4.18,20800.0,4.19,4.19,4.18,4.18,20800.0
2006-10-09 11:35:00,4.19,4.19,4.19,4.19,24000.0,4.19,4.19,4.19,4.19,24000.0
2006-10-09 11:40:00,4.19,4.19,4.18,4.19,72800.0,4.19,4.19,4.18,4.19,72800.0
2006-10-09 11:45:00,4.19,4.2,4.19,4.2,27200.0,4.19,4.2,4.19,4.2,27200.0
2006-10-09 11:50:00,4.2,4.2,4.2,4.2,42000.0,4.2,4.2,4.2,4.2,42000.0
2006-10-09 11:55:00,4.2,4.2,4.19,4.19,20800.0,4.2,4.2,4.19,4.19,20800.0
2006-10-09 12:00:00,4.19,4.19,4.18,4.18,25600.0,4.19,4.19,4.18,4.18,25600.0
2006-10-09 12:05:00,4.18,4.18,4.18,4.18,14800.0,4.18,4.18,4.18,4.18,14800.0
2006-10-09 12:10:00,4.19,4.19,4.19,4.19,12400.0,4.19,4.19,4.19,4.19,12400.0
2006-10-09 12:15:00,4.19,4.19,4.18,4.19,14800.0,4.19,4.19,4.18,4.19,14800.0
2006-10-09 12:20:00,4.19,4.19,4.18,4.18,14000.0,4.19,4.19,4.18,4.18,14000.0
2006-10-09 12:25:00,4.18,4.18,4.18,4.18,3200.0,4.18,4.18,4.18,4.18,3200.0
2006-10-09 12:30:00,4.18,4.19,4.18,4.19,12000.0,4.18,4.19,4.18,4.19,12000.0
2006-10-09 12:35:00,4.19,4.19,4.19,4.19,12000.0,4.19,4.19,4.19,4.19,12000.0
2006-10-09 12:40:00,4.19,4.19,4.18,4.19,15600.0,4.19,4.19,4.18,4.19,15600.0
2006-10-09 12:45:00,4.19,4.19,4.18,4.18,10400.0,4.19,4.19,4.18,4.18,10400.0
2006-10-09 12:50:00,4.18,4.18,4.18,4.18,12800.0,4.18,4.18,4.18,4.18,12800.0
2006-10-09 12:55:00,4.18,4.18,4.18,4.18,8800.0,4.18,4.18,4.18,4.18,8800.0
2006-10-09 13:00:00,4.18,4.19,4.18,4.19,2400.0,4.18,4.19,4.18,4.19,2400.0
2006-10-09 13:05:00,4.19,4.19,4.18,4.19,9600.0,4.19,4.19,4.18,4.19,9600.0
2006-10-09 13:10:00,4.19,4.2,4.19,4.2,46400.0,4.19,4.2,4.19,4.2,46400.0
2006-10-09 13:15:00,4.2,4.21,4.2,4.21,2000.0,4.2,4.21,4.2,4.21,2000.0
2006-10-09 13:20:00,4.21,4.23,4.21,4.22,34800.0,4.21,4.23,4.21,4.22,34800.0
2006-10-09 13:25:00,4.23,4.24,4.23,4.24,24800.0,4.23,4.24,4.23,4.24,24800.0
2006-10-09 13:30:00,4.24,4.24,4.24,4.24,9200.0,4.24,4.24,4.24,4.24,9200.0
2006-10-09 13:35:00,4.24,4.24,4.24,4.24,6000.0,4.24,4.24,4.24,4.24,6000.0
2006-10-09 13:40:00,4.24,4.24,4.24,4.24,14400.0,4.24,4.24,4.24,4.24,14400.0
2006-10-09 13:45:00,4.24,4.25,4.24,4.25,6400.0,4.24,4.25,4.24,4.25,6400.0
2006-10-09 13:50:00,4.25,4.25,4.24,4.24,10400.0,4.25,4.25,4.24,4.24,10400.0
2006-10-09 13:55:00,4.25,4.25,4.25,4.25,11600.0,4.25,4.25,4.25,4.25,11600.0
2006-10-09 14:00:00,4.25,4.25,4.25,4.25,36400.0,4.25,4.25,4.25,4.25,36400.0
2006-10-09 14:05:00,4.25,4.25,4.25,4.25,39600.0,4.25,4.25,4.25,4.25,39600.0
2006-10-09 14:10:00,4.25,4.26,4.25,4.26,40400.0,4.25,4.26,4.25,4.26,40400.0
2006-10-09 14:15:00,4.26,4.26,4.25,4.26,20400.0,4.26,4.26,4.25,4.26,20400.0
2006-10-09 14:20:00,4.26,4.26,4.26,4.26,7600.0,4.26,4.26,4.26,4.26,7600.0
2006-10-09 14:25:00,4.26,4.27,4.26,4.27,36400.0,4.26,4.27,4.26,4.27,36400.0
2006-10-09 14:30:00,4.27,4.28,4.27,4.28,56800.0,4.27,4.28,4.27,4.28,56800.0
2006-10-09 14:35:00,4.27,4.28,4.26,4.27,40000.0,4.27,4.28,4.26,4.27,40000.0
2006-10-09 14:40:00,4.28,4.28,4.27,4.28,14000.0,4.28,4.28,4.27,4.28,14000.0
2006-10-09 14:45:00,4.28,4.3,4.28,4.3,46800.0,4.28,4.3,4.28,4.3,46800.0
2006-10-09 14:50:00,4.29,4.29,4.28,4.28,29600.0,4.29,4.29,4.28,4.28,29600.0
2006-10-09 14:55:00,4.28,4.28,4.28,4.28,25200.0,4.28,4.28,4.28,4.28,25200.0
2006-10-09 15:00:00,4.28,4.28,4.27,4.28,12800.0,4.28,4.28,4.27,4.28,12800.0
2006-10-09 15:05:00,4.27,4.28,4.27,4.27,52000.0,4.27,4.28,4.27,4.27,52000.0
2006-10-09 15:10:00,4.27,4.27,4.27,4.27,13600.0,4.27,4.27,4.27,4.27,13600.0
2006-10-09 15:15:00,4.27,4.27,4.26,4.27,18800.0,4.27,4.27,4.26,4.27,18800.0
2006-10-09 15:20:00,4.27,4.27,4.25,4.25,19200.0,4.27,4.27,4.25,4.25,19200.0
2006-10-09 15:25:00,4.26,4.27,4.26,4.27,60400.0,4.26,4.27,4.26,4.27,60400.0
2006-10-09 15:30:00,4.27,4.27,4.27,4.27,5600.0,4.27,4.27,4.27,4.27,5600.0
2006-10-09 15:35:00,4.27,4.27,4.26,4.26,21200.0,4.27,4.27,4.26,4.26,21200.0
2006-10-09 15:40:00,4.26,4.26,4.26,4.26,12400.0,4.26,4.26,4.26,4.26,12400.0
2006-10-09 15:45:00,4.26,4.26,4.26,4.26,52800.0,4.26,4.26,4.26,4.26,52800.0
2006-10-09 15:50:00,4.26,4.26,4.26,4.26,28400.0,4.26,4.26,4.26,4.26,28400.0
2006-10-09 15:55:00,4.26,4.26,4.26,4.26,46800.0,4.26,4.26,4.26,4.26,46800.0
2006-10-10 09:30:00,4.28,4.3,4.27,4.29,20000.0,4.28,4.3,4.27,4.29,20000.0
2006-10-10 09:35:00,4.28,4.28,4.26,4.26,19600.0,4.28,4.28,4.26,4.26,19600.0
2006-10-10 09:40:00,4.26,4.27,4.26,4.26,15600.0,4.26,4.27,4.26,4.26,15600.0
2006-10-10 09:45:00,4.24,4.25,4.24,4.25,14000.0,4.24,4.25,4.24,4.25,14000.0
2006-10-10 09:50:00,4.25,4.25,4.24,4.24,20000.0,4.25,4.25,4.24,4.24,20000.0
2006-10-10 09:55:00,4.23,4.24,4.2,4.2,34000.0,4.23,4.24,4.2,4.2,34000.0
2006-10-10 10:00:00,4.21,4.22,4.21,4.22,9200.0,4.21,4.22,4.21,4.22,9200.0
2006-10-10 10:05:00,4.23,4.25,4.22,4.25,26800.0,4.23,4.25,4.22,4.25,26800.0
2006-10-10 10:10:00,4.25,4.25,4.23,4.23,9600.0,4.25,4.25,4.23,4.23,9600.0
2006-10-10 10:15:00,4.23,4.24,4.23,4.24,18400.0,4.23,4.24,4.23,4.24,18400.0
2006-10-10 10:20:00,4.24,4.25,4.24,4.25,15600.0,4.24,4.25,4.24,4.25,15600.0
2006-10-10 10:25:00,4.25,4.25,4.25,4.25,14000.0,4.25,4.25,4.25,4.25,14000.0
2006-10-10 10:30:00,4.25,4.25,4.25,4.25,72000.0,4.25,4.25,4.25,4.25,72000.0
2006-10-10 10:35:00,4.25,4.25,4.24,4.24,19600.0,4.25,4.25,4.24,4.24,19600.0
2006-10-10 10:40:00,4.24,4.25,4.24,4.25,2400.0,4.24,4.25,4.24,4.25,2400.0
2006-10-10 10:45:00,4.25,4.26,4.25,4.26,11600.0,4.25,4.26,4.25,4.26,11600.0
2006-10-10 10:50:00,4.25,4.25,4.25,4.25,17600.0,4.25,4.25,4.25,4.25,17600.0
2006-10-10 10:55:00,4.25,4.25,4.25,4.25,5200.0,4.25,4.25,4.25,4.25,5200.0
2006-10-10 11:00:00,4.25,4.25,4.25,4.25,4400.0,4.25,4.25,4.25,4.25,4400.0
2006-10-10 11:05:00,4.25,4.25,4.25,4.25,28400.0,4.25,4.25,4.25,4.25,28400.0
2006-10-10 11:10:00,4.25,4.27,4.25,4.26,39200.0,4.25,4.27,4.25,4.26,39200.0
2006-10-10 11:15:00,4.26,4.27,4.26,4.27,29600.0,4.26,4.27,4.26,4.27,29600.0
2006-10-10 11:20:00,4.27,4.28,4.27,4.27,34800.0,4.27,4.28,4.27,4.27,34800.0
2006-10-10 11:25:00,4.27,4.28,4.27,4.27,47600.0,4.27,4.28,4.27,4.27,47600.0
2006-10-10 11:30:00,4.28,4.28,4.28,4.28,3200.0,4.28,4.28,4.28,4.28,3200.0
2006-10-10 11:35:00,4.28,4.28,4.28,4.28,6400.0,4.28,4.28,4.28,4.28,6400.0
2006-10-10 11:40:00,4.28,4.28,4.28,4.28,8400.0,4.28,4.28,4.28,4.28,8400.0
2006-10-10 11:45:00,4.28,4.3,4.28,4.29,18400.0,4.28,4.3,4.28,4.29,18400.0
2006-10-10 11:50:00,4.29,4.3,4.29,4.3,9200.0,4.29,4.3,4.29,4.3,9200.0
2006-10-10 11:55:00,4.3,4.31,4.3,4.3,32400.0,4.3,4.31,4.3,4.3,32400.0
2006-10-10 12:00:00,4.3,4.3,4.3,4.3,153600.0,4.3,4.3,4.3,4.3,153600.0
2006-10-10 12:05:00,4.3,4.32,4.3,4.32,250800.0,4.3,4.32,4.3,4.32,250800.0
2006-10-10 12:10:00,4.32,4.33,4.32,4.32,53600.0,4.32,4.33,4.32,4.32,53600.0
2006-10-10 12:15:00,4.32,4.32,4.32,4.32,26400.0,4.32,4.32,4.32,4.32,26400.0
2006-10-10 12:20:00,4.32,4.32,4.31,4.31,13200.0,4.32,4.32,4.31,4.31,13200.0
2006-10-10 12:25:00,4.31,4.31,4.31,4.31,4000.0,4.31,4.31,4.31,4.31,4000.0
2006-10-10 12:30:00,4.31,4.31,4.3,4.3,1600.0,4.31,4.31,4.3,4.3,1600.0
2006-10-10 12:35:00,4.3,4.32,4.3,4.31,37200.0,4.3,4.32,4.3,4.31,37200.0
2006-10-10 12:40:00,4.32,4.32,4.31,4.32,6800.0,4.32,4.32,4.31,4.32,6800.0
2006-10-10 12:45:00,4.32,4.32,4.31,4.31,7200.0,4.32,4.32,4.31,4.31,7200.0
2006-10-10 12:50:00,4.31,4.31,4.31,4.31,0.0,4.31,4.31,4.31,4.31,0.0
2006-10-10 12:55:00,4.31,4.31,4.31,4.31,6000.0,4.31,4.31,4.31,4.31,6000.0
2006-10-10 13:00:00,4.31,4.31,4.31,4.31,9200.0,4.31,4.31,4.31,4.31,9200.0
2006-10-10 13:05:00,4.32,4.32,4.31,4.31,11200.0,4.32,4.32,4.31,4.31,11200.0
2006-10-10 13:10:00,4.31,4.32,4.31,4.32,14400.0,4.31,4.32,4.31,4.32,14400.0
2006-10-10 13:15:00,4.32,4.32,4.32,4.32,6800.0,4.32,4.32,4.32,4.32,6800.0
2006-10-10 13:20:00,4.32,4.33,4.32,4.33,20400.0,4.32,4.33,4.32,4.33,20400.0
2006-10-10 13:25:00,4.32,4.33,4.32,4.33,41200.0,4.32,4.33,4.32,4.33,41200.0
2006-10-10 13:30:00,4.32,4.32,4.32,4.32,6000.0,4.32,4.32,4.32,4.32,6000.0
2006-10-10 13:35:00,4.32,4.32,4.32,4.32,26400.0,4.32,4.32,4.32,4.32,26400.0
2006-10-10 13:40:00,4.32,4.32,4.32,4.32,7600.0,4.32,4.32,4.32,4.32,7600.0
2006-10-10 13:45:00,4.32,4.32,4.31,4.32,106000.0,4.32,4.32,4.31,4.32,106000.0
2006-10-10 13:50:00,4.32,4.33,4.32,4.33,9600.0,4.32,4.33,4.32,4.33,9600.0
2006-10-10 13:55:00,4.32,4.33,4.32,4.33,3600.0,4.32,4.33,4.32,4.33,3600.0
2006-10-10 14:00:00,4.33,4.33,4.32,4.32,22400.0,4.33,4.33,4.32,4.32,22400.0
2006-10-10 14:05:00,4.32,4.32,4.32,4.32,14800.0,4.32,4.32,4.32,4.32,14800.0
2006-10-10 14:10:00,4.31,4.32,4.31,4.32,20400.0,4.31,4.32,4.31,4.32,20400.0
2006-10-10 14:15:00,4.32,4.32,4.31,4.32,24400.0,4.32,4.32,4.31,4.32,24400.0
2006-10-10 14:20:00,4.31,4.32,4.31,4.32,6000.0,4.31,4.32,4.31,4.32,6000.0
2006-10-10 14:25:00,4.32,4.32,4.32,4.32,41600.0,4.32,4.32,4.32,4.32,41600.0
2006-10-10 14:30:00,4.32,4.32,4.32,4.32,40000.0,4.32,4.32,4.32,4.32,40000.0
2006-10-10 14:35:00,4.32,4.32,4.32,4.32,26000.0,4.32,4.32,4.32,4.32,26000.0
2006-10-10 14:40:00,4.32,4.32,4.32,4.32,2800.0,4.32,4.32,4.32,4.32,2800.0
2006-10-10 14:45:00,4.32,4.32,4.32,4.32,28000.0,4.32,4.32,4.32,4.32,28000.0
2006-10-10 14:50:00,4.32,4.33,4.32,4.33,16000.0,4.32,4.33,4.32,4.33,16000.0
2006-10-10 14:55:00,4.33,4.33,4.33,4.33,8800.0,4.33,4.33,4.33,4.33,8800.0
2006-10-10 15:00:00,4.33,4.33,4.32,4.33,18400.0,4.33,4.33,4.32,4.33,18400.0
2006-10-10 15:05:00,4.33,4.33,4.33,4.33,16400.0,4.33,4.33,4.33,4.33,16400.0
2006-10-10 15:10:00,4.33,4.33,4.33,4.33,38800.0,4.33,4.33,4.33,4.33,38800.0
2006-10-10 15:15:00,4.33,4.33,4.33,4.33,22000.0,4.33,4.33,4.33,4.33,22000.0
2006-10-10 15:20:00,4.33,4.34,4.33,4.34,54400.0,4.33,4.34,4.33,4.34,54400.0
2006-10-10 15:25:00,4.34,4.35,4.34,4.35,54000.0,4.34,4.35,4.34,4.35,54000.0
2006-10-10 15:30:00,4.35,4.35,4.34,4.35,20800.0,4.35,4.35,4.34,4.35,20800.0
2006-10-10 15:35:00,4.35,4.35,4.34,4.35,117600.0,4.35,4.35,4.34,4.35,117600.0
2006-10-10 15:40:00,4.35,4.35,4.34,4.35,72400.0,4.35,4.35,4.34,4.35,72400.0
2006-10-10 15:45:00,4.35,4.35,4.35,4.35,16400.0,4.35,4.35,4.35,4.35,16400.0
2006-10-10 15:50:00,4.35,4.35,4.34,4.34,25600.0,4.35,4.35,4.34,4.34,25600.0
2006-10-10 15:55:00,4.34,4.34,4.34,4.34,38800.0,4.34,4.34,4.34,4.34,38800.0
2006-10-11 09:30:00,4.34,4.35,4.34,4.34,5200.0,4.34,4.35,4.34,4.34,5200.0
2006-10-11 09:35:00,4.34,4.35,4.34,4.35,16400.0,4.34,4.35,4.34,4.35,16400.0
2006-10-11 09:40:00,4.34,4.35,4.34,4.35,10400.0,4.34,4.35,4.34,4.35,10400.0
2006-10-11 09:45:00,4.36,4.38,4.36,4.37,28800.0,4.36,4.38,4.36,4.37,28800.0
2006-10-11 09:50:00,4.37,4.38,4.36,4.38,50800.0,4.37,4.38,4.36,4.38,50800.0
2006-10-11 09:55:00,4.38,4.38,4.37,4.38,44000.0,4.38,4.38,4.37,4.38,44000.0
2006-10-11 10:00:00,4.38,4.38,4.38,4.38,2000.0,4.38,4.38,4.38,4.38,2000.0
2006-10-11 10:05:00,4.38,4.4,4.38,4.39,23200.0,4.38,4.4,4.38,4.39,23200.0
2006-10-11 10:10:00,4.38,4.39,4.38,4.38,1200.0,4.38,4.39,4.38,4.38,1200.0
2006-10-11 10:15:00,4.39,4.4,4.38,4.38,25200.0,4.39,4.4,4.38,4.38,25200.0
2006-10-11 10:20:00,4.38,4.38,4.38,4.38,16000.0,4.38,4.38,4.38,4.38,16000.0
2006-10-11 10:25:00,4.38,4.39,4.38,4.39,15200.0,4.38,4.39,4.38,4.39,15200.0
2006-10-11 10:30:00,4.39,4.41,4.38,4.41,26400.0,4.39,4.41,4.38,4.41,26400.0
2006-10-11 10:35:00,4.41,4.41,4.4,4.41,2400.0,4.41,4.41,4.4,4.41,2400.0
2006-10-11 10:40:00,4.41,4.41,4.39,4.39,32000.0,4.41,4.41,4.39,4.39,32000.0
2006-10-11 10:45:00,4.39,4.39,4.38,4.39,14000.0,4.39,4.39,4.38,4.39,14000.0
2006-10-11 10:50:00,4.38,4.39,4.38,4.39,16400.0,4.38,4.39,4.38,4.39,16400.0
2006-10-11 10:55:00,4.39,4.41,4.38,4.4,7200.0,4.39,4.41,4.38,4.4,7200.0
2006-10-11 11:00:00,4.4,4.4,4.39,4.4,7200.0,4.4,4.4,4.39,4.4,7200.0
2006-10-11 11:05:00,4.4,4.4,4.39,4.39,10000.0,4.4,4.4,4.39,4.39,10000.0
2006-10-11 11:10:00,4.39,4.39,4.39,4.39,9200.0,4.39,4.39,4.39,4.39,9200.0
2006-10-11 11:15:00,4.39,4.39,4.39,4.39,6400.0,4.39,4.39,4.39,4.39,6400.0
2006-10-11 11:20:00,4.39,4.39,4.39,4.39,25200.0,4.39,4.39,4.39,4.39,25200.0
2006-10-11 11:25:00,4.39,4.39,4.37,4.37,61200.0,4.39,4.39,4.37,4.37,61200.0
2006-10-11 11:30:00,4.37,4.38,4.37,4.38,14400.0,4.37,4.38,4.37,4.38,14400.0
2006-10-11 11:35:00,4.38,4.38,4.38,4.38,44800.0,4.38,4.38,4.38,4.38,44800.0
2006-10-11 11:40:00,4.38,4.38,4.37,4.38,32000.0,4.38,4.38,4.37,4.38,32000.0
2006-10-11 11:45:00,4.38,4.38,4.38,4.38,10000.0,4.38,4.38,4.38,4.38,10000.0
2006-10-11 11:50:00,4.38,4.38,4.38,4.38,12800.0,4.38,4.38,4.38,4.38,12800.0
2006-10-11 11:55:00,4.38,4.38,4.38,4.38,27200.0,4.38,4.38,4.38,4.38,27200.0
2006-10-11 12:00:00,4.38,4.38,4.38,4.38,35600.0,4.38,4.38,4.38,4.38,35600.0
2006-10-11 12:05:00,4.38,4.38,4.38,4.38,12800.0,4.38,4.38,4.38,4.38,12800.0
2006-10-11 12:10:00,4.38,4.38,4.38,4.38,6800.0,4.38,4.38,4.38,4.38,6800.0
2006-10-11 12:15:00,4.38,4.38,4.36,4.36,26000.0,4.38,4.38,4.36,4.36,26000.0
2006-10-11 12:20:00,4.36,4.36,4.35,4.35,7600.0,4.36,4.36,4.35,4.35,7600.0
2006-10-11 12:25:00,4.35,4.35,4.35,4.35,8400.0,4.35,4.35,4.35,4.35,8400.0
2006-10-11 12:30:00,4.35,4.35,4.35,4.35,18000.0,4.35,4.35,4.35,4.35,18000.0
2006-10-11 12:35:00,4.34,4.35,4.34,4.35,17600.0,4.34,4.35,4.34,4.35,17600.0
2006-10-11 12:40:00,4.35,4.37,4.35,4.36,22800.0,4.35,4.37,4.35,4.36,22800.0
2006-10-11 12:45:00,4.36,4.37,4.36,4.37,11600.0,4.36,4.37,4.36,4.37,11600.0
2006-10-11 12:50:00,4.37,4.37,4.36,4.37,14800.0,4.37,4.37,4.36,4.37,14800.0
2006-10-11 12:55:00,4.37,4.38,4.37,4.38,4800.0,4.37,4.38,4.37,4.38,4800.0
2006-10-11 13:00:00,4.38,4.38,4.38,4.38,10000.0,4.38,4.38,4.38,4.38,10000.0
2006-10-11 13:05:00,4.38,4.38,4.37,4.38,14800.0,4.38,4.38,4.37,4.38,14800.0
2006-10-11 13:10:00,4.38,4.38,4.37,4.37,13600.0,4.38,4.38,4.37,4.37,13600.0
2006-10-11 13:15:00,4.37,4.37,4.36,4.36,3600.0,4.37,4.37,4.36,4.36,3600.0
2006-10-11 13:20:00,4.37,4.37,4.36,4.36,6800.0,4.37,4.37,4.36,4.36,6800.0
2006-10-11 13:25:00,4.36,4.36,4.36,4.36,8400.0,4.36,4.36,4.36,4.36,8400.0
2006-10-11 13:30:00,4.36,4.36,4.36,4.36,10400.0,4.36,4.36,4.36,4.36,10400.0
2006-10-11 13:35:00,4.35,4.36,4.35,4.36,12400.0,4.35,4.36,4.35,4.36,12400.0
2006-10-11 13:40:00,4.36,4.36,4.36,4.36,4800.0,4.36,4.36,4.36,4.36,4800.0
2006-10-11 13:45:00,4.36,4.36,4.36,4.36,14400.0,4.36,4.36,4.36,4.36,14400.0
2006-10-11 13:50:00,4.36,4.36,4.36,4.36,16400.0,4.36,4.36,4.36,4.36,16400.0
2006-10-11 13:55:00,4.36,4.37,4.36,4.37,22800.0,4.36,4.37,4.36,4.37,22800.0
2006-10-11 14:00:00,4.37,4.37,4.34,4.35,20000.0,4.37,4.37,4.34,4.35,20000.0
2006-10-11 14:05:00,4.34,4.35,4.34,4.34,49600.0,4.34,4.35,4.34,4.34,49600.0
2006-10-11 14:10:00,4.34,4.34,4.34,4.34,21600.0,4.34,4.34,4.34,4.34,21600.0
2006-10-11 14:15:00,4.34,4.35,4.34,4.34,76400.0,4.34,4.35,4.34,4.34,76400.0
2006-10-11 14:20:00,4.34,4.35,4.34,4.35,28400.0,4.34,4.35,4.34,4.35,28400.0
2006-10-11 14:25:00,4.35,4.35,4.34,4.34,26400.0,4.35,4.35,4.34,4.34,26400.0
2006-10-11 14:30:00,4.34,4.35,4.33,4.34,34800.0,4.34,4.35,4.33,4.34,34800.0
2006-10-11 14:35:00,4.33,4.33,4.33,4.33,29200.0,4.33,4.33,4.33,4.33,29200.0
2006-10-11 14:40:00,4.33,4.33,4.33,4.33,28800.0,4.33,4.33,4.33,4.33,28800.0
2006-10-11 14:45:00,4.33,4.35,4.33,4.34,59600.0,4.33,4.35,4.33,4.34,59600.0
2006-10-11 14:50:00,4.34,4.35,4.33,4.35,76800.0,4.34,4.35,4.33,4.35,76800.0
2006-10-11 14:55:00,4.35,4.36,4.35,4.35,35600.0,4.35,4.36,4.35,4.35,35600.0
2006-10-11 15:00:00,4.35,4.35,4.33,4.34,28800.0,4.35,4.35,4.33,4.34,28800.0
2006-10-11 15:05:00,4.34,4.34,4.33,4.34,10800.0,4.34,4.34,4.33,4.34,10800.0
2006-10-11 15:10:00,4.34,4.35,4.34,4.35,82400.0,4.34,4.35,4.34,4.35,82400.0
2006-10-11 15:15:00,4.35,4.35,4.34,4.34,60800.0,4.35,4.35,4.34,4.34,60800.0
2006-10-11 15:20:00,4.35,4.36,4.35,4.36,62000.0,4.35,4.36,4.35,4.36,62000.0
2006-10-11 15:25:00,4.36,4.37,4.36,4.36,76400.0,4.36,4.37,4.36,4.36,76400.0
2006-10-11 15:30:00,4.36,4.37,4.36,4.37,14400.0,4.36,4.37,4.36,4.37,14400.0
2006-10-11 15:35:00,4.37,4.37,4.36,4.37,32800.0,4.37,4.37,4.36,4.37,32800.0
2006-10-11 15:40:00,4.37,4.37,4.36,4.37,18000.0,4.37,4.37,4.36,4.37,18000.0
2006-10-11 15:45:00,4.37,4.37,4.36,4.36,11600.0,4.37,4.37,4.36,4.36,11600.0
2006-10-11 15:50:00,4.37,4.37,4.36,4.36,26000.0,4.37,4.37,4.36,4.36,26000.0
2006-10-11 15:55:00,4.36,4.36,4.36,4.36,26000.0,4.36,4.36,4.36,4.36,26000.0
2006-10-12 09:30:00,4.36,4.39,4.36,4.39,22400.0,4.36,4.39,4.36,4.39,22400.0
2006-10-12 09:35:00,4.39,4.39,4.39,4.39,10000.0,4.39,4.39,4.39,4.39,10000.0
2006-10-12 09:40:00,4.39,4.39,4.38,4.38,8400.0,4.39,4.39,4.38,4.38,8400.0
2006-10-12 09:45:00,4.38,4.42,4.38,4.42,8800.0,4.38,4.42,4.38,4.42,8800.0
2006-10-12 09:50:00,4.42,4.42,4.42,4.42,4400.0,4.42,4.42,4.42,4.42,4400.0
2006-10-12 09:55:00,4.42,4.42,4.42,4.42,7600.0,4.42,4.42,4.42,4.42,7600.0
2006-10-12 10:00:00,4.42,4.42,4.42,4.42,10000.0,4.42,4.42,4.42,4.42,10000.0
2006-10-12 10:05:00,4.42,4.43,4.41,4.43,14400.0,4.42,4.43,4.41,4.43,14400.0
2006-10-12 10:10:00,4.43,4.44,4.43,4.44,11200.0,4.43,4.44,4.43,4.44,11200.0
2006-10-12 10:15:00,4.43,4.43,4.43,4.43,17200.0,4.43,4.43,4.43,4.43,17200.0
2006-10-12 10:20:00,4.43,4.43,4.43,4.43,21600.0,4.43,4.43,4.43,4.43,21600.0
2006-10-12 10:25:00,4.43,4.44,4.43,4.43,12000.0,4.43,4.44,4.43,4.43,12000.0
2006-10-12 10:30:00,4.43,4.43,4.43,4.43,5600.0,4.43,4.43,4.43,4.43,5600.0
2006-10-12 10:35:00,4.43,4.43,4.42,4.42,7200.0,4.43,4.43,4.42,4.42,7200.0
2006-10-12 10:40:00,4.43,4.43,4.42,4.43,11600.0,4.43,4.43,4.42,4.43,11600.0
2006-10-12 10:45:00,4.43,4.43,4.43,4.43,14800.0,4.43,4.43,4.43,4.43,14800.0
2006-10-12 10:50:00,4.43,4.43,4.41,4.42,47600.0,4.43,4.43,4.41,4.42,47600.0
2006-10-12 10:55:00,4.42,4.43,4.42,4.43,18000.0,4.42,4.43,4.42,4.43,18000.0
2006-10-12 11:00:00,4.43,4.43,4.41,4.41,64800.0,4.43,4.43,4.41,4.41,64800.0
2006-10-12 11:05:00,4.41,4.42,4.41,4.42,3600.0,4.41,4.42,4.41,4.42,3600.0
2006-10-12 11:10:00,4.42,4.42,4.41,4.42,19600.0,4.42,4.42,4.41,4.42,19600.0
2006-10-12 11:15:00,4.42,4.42,4.42,4.42,16400.0,4.42,4.42,4.42,4.42,16400.0
2006-10-12 11:20:00,4.42,4.43,4.42,4.43,3600.0,4.42,4.43,4.42,4.43,3600.0
2006-10-12 11:25:00,4.42,4.42,4.41,4.42,8000.0,4.42,4.42,4.41,4.42,8000.0
2006-10-12 11:30:00,4.41,4.41,4.41,4.41,5600.0,4.41,4.41,4.41,4.41,5600.0
2006-10-12 11:35:00,4.41,4.41,4.41,4.41,15600.0,4.41,4.41,4.41,4.41,15600.0
2006-10-12 11:40:00,4.41,4.42,4.41,4.42,14400.0,4.41,4.42,4.41,4.42,14400.0
2006-10-12 11:45:00,4.42,4.42,4.41,4.41,14800.0,4.42,4.42,4.41,4.41,14800.0
2006-10-12 11:50:00,4.41,4.41,4.4,4.41,14400.0,4.41,4.41,4.4,4.41,14400.0
2006-10-12 11:55:00,4.4,4.41,4.4,4.41,7600.0,4.4,4.41,4.4,4.41,7600.0
2006-10-12 12:00:00,4.4,4.41,4.4,4.4,5600.0,4.4,4.41,4.4,4.4,5600.0
2006-10-12 12:05:00,4.4,4.4,4.4,4.4,3200.0,4.4,4.4,4.4,4.4,3200.0
2006-10-12 12:10:00,4.4,4.4,4.4,4.4,3600.0,4.4,4.4,4.4,4.4,3600.0
2006-10-12 12:15:00,4.39,4.4,4.39,4.39,17600.0,4.39,4.4,4.39,4.39,17600.0
2006-10-12 12:20:00,4.38,4.39,4.38,4.38,26400.0,4.38,4.39,4.38,4.38,26400.0
2006-10-12 12:25:00,4.38,4.38,4.38,4.38,16000.0,4.38,4.38,4.38,4.38,16000.0
2006-10-12 12:30:00,4.37,4.38,4.37,4.38,21200.0,4.37,4.38,4.37,4.38,21200.0
2006-10-12 12:35:00,4.38,4.38,4.37,4.37,5600.0,4.38,4.38,4.37,4.37,5600.0
2006-10-12 12:40:00,4.37,4.38,4.37,4.38,52400.0,4.37,4.38,4.37,4.38,52400.0
2006-10-12 12:45:00,4.38,4.38,4.38,4.38,32800.0,4.38,4.38,4.38,4.38,32800.0
2006-10-12 12:50:00,4.37,4.37,4.37,4.37,15600.0,4.37,4.37,4.37,4.37,15600.0
2006-10-12 12:55:00,4.37,4.38,4.37,4.38,12400.0,4.37,4.38,4.37,4.38,12400.0
2006-10-12 13:00:00,4.38,4.38,4.37,4.38,5200.0,4.38,4.38,4.37,4.38,5200.0
2006-10-12 13:05:00,4.38,4.38,4.35,4.35,21600.0,4.38,4.38,4.35,4.35,21600.0
2006-10-12 13:10:00,4.36,4.36,4.36,4.36,11600.0,4.36,4.36,4.36,4.36,11600.0
2006-10-12 13:15:00,4.36,4.37,4.36,4.37,3600.0,4.36,4.37,4.36,4.37,3600.0
2006-10-12 13:20:00,4.36,4.37,4.36,4.37,1200.0,4.36,4.37,4.36,4.37,1200.0
2006-10-12 13:25:00,4.37,4.38,4.37,4.38,11600.0,4.37,4.38,4.37,4.38,11600.0
2006-10-12 13:30:00,4.38,4.38,4.38,4.38,4400.0,4.38,4.38,4.38,4.38,4400.0
2006-10-12 13:35:00,4.38,4.38,4.38,4.38,5600.0,4.38,4.38,4.38,4.38,5600.0
2006-10-12 13:40:00,4.38,4.38,4.38,4.38,14000.0,4.38,4.38,4.38,4.38,14000.0
2006-10-12 13:45:00,4.38,4.38,4.38,4.38,7200.0,4.38,4.38,4.38,4.38,7200.0
2006-10-12 13:50:00,4.38,4.38,4.38,4.38,23200.0,4.38,4.38,4.38,4.38,23200.0
2006-10-12 13:55:00,4.38,4.38,4.38,4.38,24400.0,4.38,4.38,4.38,4.38,24400.0
2006-10-12 14:00:00,4.39,4.4,4.39,4.39,21600.0,4.39,4.4,4.39,4.39,21600.0
2006-10-12 14:05:00,4.39,4.4,4.39,4.39,6400.0,4.39,4.4,4.39,4.39,6400.0
2006-10-12 14:10:00,4.39,4.39,4.39,4.39,9600.0,4.39,4.39,4.39,4.39,9600.0
2006-10-12 14:15:00,4.39,4.39,4.39,4.39,19200.0,4.39,4.39,4.39,4.39,19200.0
2006-10-12 14:20:00,4.39,4.39,4.39,4.39,13600.0,4.39,4.39,4.39,4.39,13600.0
2006-10-12 14:25:00,4.39,4.39,4.39,4.39,23600.0,4.39,4.39,4.39,4.39,23600.0
2006-10-12 14:30:00,4.39,4.39,4.39,4.39,23200.0,4.39,4.39,4.39,4.39,23200.0
2006-10-12 14:35:00,4.39,4.39,4.39,4.39,8000.0,4.39,4.39,4.39,4.39,8000.0
2006-10-12 14:40:00,4.39,4.39,4.39,4.39,11200.0,4.39,4.39,4.39,4.39,11200.0
2006-10-12 14:45:00,4.39,4.39,4.39,4.39,5200.0,4.39,4.39,4.39,4.39,5200.0
2006-10-12 14:50:00,4.39,4.39,4.39,4.39,22400.0,4.39,4.39,4.39,4.39,22400.0
2006-10-12 14:55:00,4.39,4.39,4.39,4.39,60400.0,4.39,4.39,4.39,4.39,60400.0
2006-10-12 15:00:00,4.39,4.4,4.39,4.39,14000.0,4.39,4.4,4.39,4.39,14000.0
2006-10-12 15:05:00,4.4,4.4,4.39,4.4,18000.0,4.4,4.4,4.39,4.4,18000.0
2006-10-12 15:10:00,4.4,4.4,4.39,4.4,47600.0,4.4,4.4,4.39,4.4,47600.0
2006-10-12 15:15:00,4.4,4.4,4.39,4.39,69600.0,4.4,4.4,4.39,4.39,69600.0
2006-10-12 15:20:00,4.4,4.4,4.39,4.39,84000.0,4.4,4.4,4.39,4.39,84000.0
2006-10-12 15:25:00,4.39,4.39,4.39,4.39,36400.0,4.39,4.39,4.39,4.39,36400.0
2006-10-12 15:30:00,4.39,4.39,4.39,4.39,70400.0,4.39,4.39,4.39,4.39,70400.0
2006-10-12 15:35:00,4.39,4.4,4.39,4.4,96800.0,4.39,4.4,4.39,4.4,96800.0
2006-10-12 15:40:00,4.4,4.4,4.4,4.4,70800.0,4.4,4.4,4.4,4.4,70800.0
2006-10-12 15:45:00,4.4,4.4,4.4,4.4,89200.0,4.4,4.4,4.4,4.4,89200.0
2006-10-12 15:50:00,4.4,4.4,4.4,4.4,99600.0,4.4,4.4,4.4,4.4,99600.0
2006-10-12 15:55:00,4.4,4.4,4.39,4.4,70800.0,4.4,4.4,4.39,4.4,70800.0
2006-10-13 09:30:00,4.42,4.44,4.42,4.44,14800.0,4.42,4.44,4.42,4.44,14800.0
2006-10-13 09:35:00,4.43,4.43,4.42,4.43,3600.0,4.43,4.43,4.42,4.43,3600.0
2006-10-13 09:40:00,4.43,4.43,4.43,4.43,12000.0,4.43,4.43,4.43,4.43,12000.0
2006-10-13 09:45:00,4.43,4.45,4.43,4.44,31600.0,4.43,4.45,4.43,4.44,31600.0
2006-10-13 09:50:00,4.45,4.45,4.45,4.45,11600.0,4.45,4.45,4.45,4.45,11600.0
2006-10-13 09:55:00,4.45,4.46,4.44,4.44,12800.0,4.45,4.46,4.44,4.44,12800.0
2006-10-13 10:00:00,4.43,4.43,4.42,4.42,12400.0,4.43,4.43,4.42,4.42,12400.0
2006-10-13 10:05:00,4.42,4.43,4.41,4.42,7200.0,4.42,4.43,4.41,4.42,7200.0
2006-10-13 10:10:00,4.43,4.43,4.42,4.42,14000.0,4.43,4.43,4.42,4.42,14000.0
2006-10-13 10:15:00,4.42,4.42,4.41,4.41,7600.0,4.42,4.42,4.41,4.41,7600.0
2006-10-13 10:20:00,4.42,4.42,4.4,4.41,9200.0,4.42,4.42,4.4,4.41,9200.0
2006-10-13 10:25:00,4.41,4.41,4.41,4.41,15200.0,4.41,4.41,4.41,4.41,15200.0
2006-10-13 10:30:00,4.41,4.41,4.41,4.41,7600.0,4.41,4.41,4.41,4.41,7600.0
2006-10-13 10:35:00,4.41,4.41,4.41,4.41,31200.0,4.41,4.41,4.41,4.41,31200.0
2006-10-13 10:40:00,4.41,4.41,4.41,4.41,20800.0,4.41,4.41,4.41,4.41,20800.0
2006-10-13 10:45:00,4.41,4.41,4.41,4.41,8000.0,4.41,4.41,4.41,4.41,8000.0
2006-10-13 10:50:00,4.41,4.42,4.41,4.42,6000.0,4.41,4.42,4.41,4.42,6000.0
2006-10-13 10:55:00,4.4,4.41,4.4,4.41,10400.0,4.4,4.41,4.4,4.41,10400.0
2006-10-13 11:00:00,4.41,4.41,4.4,4.4,4800.0,4.41,4.41,4.4,4.4,4800.0
2006-10-13 11:05:00,4.4,4.4,4.4,4.4,0.0,4.4,4.4,4.4,4.4,0.0
2006-10-13 11:10:00,4.4,4.4,4.4,4.4,9600.0,4.4,4.4,4.4,4.4,9600.0
2006-10-13 11:15:00,4.4,4.4,4.39,4.4,9200.0,4.4,4.4,4.39,4.4,9200.0
2006-10-13 11:20:00,4.39,4.39,4.39,4.39,2000.0,4.39,4.39,4.39,4.39,2000.0
2006-10-13 11:25:00,4.39,4.39,4.39,4.39,2400.0,4.39,4.39,4.39,4.39,2400.0
2006-10-13 11:30:00,4.39,4.39,4.39,4.39,2400.0,4.39,4.39,4.39,4.39,2400.0
2006-10-13 11:35:00,4.39,4.39,4.39,4.39,6000.0,4.39,4.39,4.39,4.39,6000.0
2006-10-13 11:40:00,4.38,4.39,4.38,4.39,70400.0,4.38,4.39,4.38,4.39,70400.0
2006-10-13 11:45:00,4.39,4.39,4.38,4.38,20800.0,4.39,4.39,4.38,4.38,20800.0
2006-10-13 11:50:00,4.38,4.39,4.38,4.38,51200.0,4.38,4.39,4.38,4.38,51200.0
2006-10-13 11:55:00,4.38,4.38,4.37,4.37,13600.0,4.38,4.38,4.37,4.37,13600.0
2006-10-13 12:00:00,4.37,4.37,4.37,4.37,2000.0,4.37,4.37,4.37,4.37,2000.0
2006-10-13 12:05:00,4.37,4.37,4.37,4.37,2000.0,4.37,4.37,4.37,4.37,2000.0
2006-10-13 12:10:00,4.37,4.37,4.37,4.37,14800.0,4.37,4.37,4.37,4.37,14800.0
2006-10-13 12:15:00,4.37,4.38,4.37,4.38,15600.0,4.37,4.38,4.37,4.38,15600.0
2006-10-13 12:20:00,4.37,4.38,4.37,4.38,2400.0,4.37,4.38,4.37,4.38,2400.0
2006-10-13 12:25:00,4.38,4.38,4.38,4.38,1200.0,4.38,4.38,4.38,4.38,1200.0
2006-10-13 12:30:00,4.37,4.38,4.37,4.38,4000.0,4.37,4.38,4.37,4.38,4000.0
2006-10-13 12:35:00,4.38,4.38,4.37,4.37,12000.0,4.38,4.38,4.37,4.37,12000.0
2006-10-13 12:40:00,4.37,4.37,4.37,4.37,3600.0,4.37,4.37,4.37,4.37,3600.0
2006-10-13 12:45:00,4.37,4.37,4.37,4.37,1200.0,4.37,4.37,4.37,4.37,1200.0
2006-10-13 12:50:00,4.37,4.38,4.37,4.38,8400.0,4.37,4.38,4.37,4.38,8400.0
2006-10-13 12:55:00,4.38,4.38,4.37,4.37,6800.0,4.38,4.38,4.37,4.37,6800.0
2006-10-13 13:00:00,4.38,4.38,4.37,4.38,10000.0,4.38,4.38,4.37,4.38,10000.0
2006-10-13 13:05:00,4.37,4.37,4.37,4.37,11600.0,4.37,4.37,4.37,4.37,11600.0
2006-10-13 13:10:00,4.37,4.37,4.37,4.37,3200.0,4.37,4.37,4.37,4.37,3200.0
2006-10-13 13:15:00,4.37,4.38,4.35,4.35,38400.0,4.37,4.38,4.35,4.35,38400.0
2006-10-13 13:20:00,4.35,4.38,4.35,4.37,60000.0,4.35,4.38,4.35,4.37,60000.0
2006-10-13 13:25:00,4.37,4.37,4.37,4.37,620000.0,4.37,4.37,4.37,4.37,620000.0
2006-10-13 13:30:00,4.37,4.37,4.35,4.36,66400.0,4.37,4.37,4.35,4.36,66400.0
2006-10-13 13:35:00,4.36,4.38,4.35,4.37,223200.0,4.36,4.38,4.35,4.37,223200.0
2006-10-13 13:40:00,4.37,4.37,4.37,4.37,7600.0,4.37,4.37,4.37,4.37,7600.0
2006-10-13 13:45:00,4.37,4.37,4.36,4.37,16000.0,4.37,4.37,4.36,4.37,16000.0
2006-10-13 13:50:00,4.36,4.36,4.36,4.36,6400.0,4.36,4.36,4.36,4.36,6400.0
2006-10-13 13:55:00,4.35,4.36,4.35,4.36,2000.0,4.35,4.36,4.35,4.36,2000.0
2006-10-13 14:00:00,4.36,4.36,4.36,4.36,10400.0,4.36,4.36,4.36,4.36,10400.0
2006-10-13 14:05:00,4.36,4.36,4.36,4.36,12800.0,4.36,4.36,4.36,4.36,12800.0
2006-10-13 14:10:00,4.36,4.36,4.36,4.36,9200.0,4.36,4.36,4.36,4.36,9200.0
2006-10-13 14:15:00,4.36,4.36,4.36,4.36,4800.0,4.36,4.36,4.36,4.36,4800.0
2006-10-13 14:20:00,4.36,4.37,4.36,4.37,14800.0,4.36,4.37,4.36,4.37,14800.0
2006-10-13 14:25:00,4.37,4.37,4.37,4.37,5600.0,4.37,4.37,4.37,4.37,5600.0
2006-10-13 14:30:00,4.37,4.37,4.37,4.37,9600.0,4.37,4.37,4.37,4.37,9600.0
2006-10-13 14:35:00,4.36,4.36,4.36,4.36,4000.0,4.36,4.36,4.36,4.36,4000.0
2006-10-13 14:40:00,4.36,4.38,4.36,4.38,11600.0,4.36,4.38,4.36,4.38,11600.0
2006-10-13 14:45:00,4.37,4.37,4.36,4.37,220400.0,4.37,4.37,4.36,4.37,220400.0
2006-10-13 14:50:00,4.37,4.37,4.36,4.36,48400.0,4.37,4.37,4.36,4.36,48400.0
2006-10-13 14:55:00,4.36,4.36,4.36,4.36,12800.0,4.36,4.36,4.36,4.36,12800.0
2006-10-13 15:00:00,4.36,4.37,4.36,4.36,22800.0,4.36,4.37,4.36,4.36,22800.0
2006-10-13 15:05:00,4.36,4.37,4.36,4.37,4800.0,4.36,4.37,4.36,4.37,4800.0
2006-10-13 15:10:00,4.37,4.37,4.37,4.37,9200.0,4.37,4.37,4.37,4.37,9200.0
2006-10-13 15:15:00,4.37,4.37,4.37,4.37,210000.0,4.37,4.37,4.37,4.37,210000.0
2006-10-13 15:20:00,4.36,4.37,4.36,4.37,4800.0,4.36,4.37,4.36,4.37,4800.0
2006-10-13 15:25:00,4.37,4.37,4.36,4.36,207600.0,4.37,4.37,4.36,4.36,207600.0
2006-10-13 15:30:00,4.37,4.37,4.37,4.37,5200.0,4.37,4.37,4.37,4.37,5200.0
2006-10-13 15:35:00,4.37,4.37,4.35,4.35,16000.0,4.37,4.37,4.35,4.35,16000.0
2006-10-13 15:40:00,4.35,4.36,4.35,4.36,16000.0,4.35,4.36,4.35,4.36,16000.0
2006-10-13 15:45:00,4.36,4.36,4.36,4.36,217600.0,4.36,4.36,4.36,4.36,217600.0
2006-10-13 15:50:00,4.36,4.36,4.35,4.35,29600.0,4.36,4.36,4.35,4.35,29600.0
2006-10-13 15:55:00,4.35,4.35,4.35,4.35,51600.0,4.35,4.35,4.35,4.35,51600.0
2006-10-16 09:30:00,4.33,4.34,4.27,4.3,93200.0,4.33,4.34,4.27,4.3,93200.0
2006-10-16 09:35:00,4.3,4.3,4.28,4.29,33200.0,4.3,4.3,4.28,4.29,33200.0
2006-10-16 09:40:00,4.29,4.29,4.27,4.27,52400.0,4.29,4.29,4.27,4.27,52400.0
2006-10-16 09:45:00,4.27,4.28,4.26,4.27,124800.0,4.27,4.28,4.26,4.27,124800.0
2006-10-16 09:50:00,4.28,4.28,4.27,4.28,39600.0,4.28,4.28,4.27,4.28,39600.0
2006-10-16 09:55:00,4.28,4.29,4.28,4.29,30400.0,4.28,4.29,4.28,4.29,30400.0
2006-10-16 10:00:00,4.28,4.29,4.28,4.29,10800.0,4.28,4.29,4.28,4.29,10800.0
2006-10-16 10:05:00,4.28,4.28,4.26,4.28,32000.0,4.28,4.28,4.26,4.28,32000.0
2006-10-16 10:10:00,4.28,4.28,4.27,4.28,6000.0,4.28,4.28,4.27,4.28,6000.0
2006-10-16 10:15:00,4.28,4.3,4.28,4.3,111200.0,4.28,4.3,4.28,4.3,111200.0
2006-10-16 10:20:00,4.3,4.3,4.27,4.28,148000.0,4.3,4.3,4.27,4.28,148000.0
2006-10-16 10:25:00,4.29,4.3,4.29,4.29,10000.0,4.29,4.3,4.29,4.29,10000.0
2006-10-16 10:30:00,4.29,4.3,4.29,4.3,59200.0,4.29,4.3,4.29,4.3,59200.0
2006-10-16 10:35:00,4.3,4.3,4.29,4.29,51200.0,4.3,4.3,4.29,4.29,51200.0
2006-10-16 10:40:00,4.3,4.3,4.28,4.29,81200.0,4.3,4.3,4.28,4.29,81200.0
2006-10-16 10:45:00,4.29,4.3,4.29,4.29,58000.0,4.29,4.3,4.29,4.29,58000.0
2006-10-16 10:50:00,4.29,4.3,4.29,4.29,47200.0,4.29,4.3,4.29,4.29,47200.0
2006-10-16 10:55:00,4.29,4.3,4.29,4.3,63600.0,4.29,4.3,4.29,4.3,63600.0
2006-10-16 11:00:00,4.3,4.3,4.28,4.28,29200.0,4.3,4.3,4.28,4.28,29200.0
2006-10-16 11:05:00,4.29,4.29,4.28,4.29,137200.0,4.29,4.29,4.28,4.29,137200.0
2006-10-16 11:10:00,4.29,4.3,4.29,4.29,43200.0,4.29,4.3,4.29,4.29,43200.0
2006-10-16 11:15:00,4.29,4.29,4.29,4.29,86400.0,4.29,4.29,4.29,4.29,86400.0
2006-10-16 11:20:00,4.29,4.29,4.28,4.29,36000.0,4.29,4.29,4.28,4.29,36000.0
2006-10-16 11:25:00,4.29,4.29,4.29,4.29,24800.0,4.29,4.29,4.29,4.29,24800.0
2006-10-16 11:30:00,4.29,4.29,4.29,4.29,16000.0,4.29,4.29,4.29,4.29,16000.0
2006-10-16 11:35:00,4.29,4.29,4.29,4.29,26400.0,4.29,4.29,4.29,4.29,26400.0
2006-10-16 11:40:00,4.29,4.29,4.29,4.29,10000.0,4.29,4.29,4.29,4.29,10000.0
2006-10-16 11:45:00,4.29,4.29,4.29,4.29,20000.0,4.29,4.29,4.29,4.29,20000.0
2006-10-16 11:50:00,4.29,4.3,4.28,4.3,91600.0,4.29,4.3,4.28,4.3,91600.0
2006-10-16 11:55:00,4.3,4.3,4.29,4.29,45200.0,4.3,4.3,4.29,4.29,45200.0
2006-10-16 12:00:00,4.3,4.3,4.29,4.29,13600.0,4.3,4.3,4.29,4.29,13600.0
2006-10-16 12:05:00,4.29,4.3,4.29,4.3,17200.0,4.29,4.3,4.29,4.3,17200.0
2006-10-16 12:10:00,4.3,4.3,4.3,4.3,54000.0,4.3,4.3,4.3,4.3,54000.0
2006-10-16 12:15:00,4.3,4.3,4.3,4.3,67200.0,4.3,4.3,4.3,4.3,67200.0
2006-10-16 12:20:00,4.3,4.3,4.3,4.3,12000.0,4.3,4.3,4.3,4.3,12000.0
2006-10-16 12:25:00,4.3,4.31,4.3,4.31,40000.0,4.3,4.31,4.3,4.31,40000.0
2006-10-16 12:30:00,4.31,4.31,4.3,4.31,39200.0,4.31,4.31,4.3,4.31,39200.0
2006-10-16 12:35:00,4.31,4.32,4.31,4.32,56400.0,4.31,4.32,4.31,4.32,56400.0
2006-10-16 12:40:00,4.31,4.32,4.31,4.31,21600.0,4.31,4.32,4.31,4.31,21600.0
2006-10-16 12:45:00,4.31,4.31,4.31,4.31,28000.0,4.31,4.31,4.31,4.31,28000.0
2006-10-16 12:50:00,4.31,4.31,4.31,4.31,28000.0,4.31,4.31,4.31,4.31,28000.0
2006-10-16 12:55:00,4.31,4.31,4.31,4.31,26400.0,4.31,4.31,4.31,4.31,26400.0
2006-10-16 13:00:00,4.31,4.32,4.31,4.32,40000.0,4.31,4.32,4.31,4.32,40000.0
2006-10-16 13:05:00,4.32,4.32,4.31,4.32,30800.0,4.32,4.32,4.31,4.32,30800.0
2006-10-16 13:10:00,4.31,4.32,4.29,4.31,55600.0,4.31,4.32,4.29,4.31,55600.0
2006-10-16 13:15:00,4.31,4.31,4.3,4.31,35200.0,4.31,4.31,4.3,4.31,35200.0
2006-10-16 13:20:00,4.31,4.31,4.29,4.3,16800.0,4.31,4.31,4.29,4.3,16800.0
2006-10-16 13:25:00,4.3,4.31,4.3,4.31,56400.0,4.3,4.31,4.3,4.31,56400.0
2006-10-16 13:30:00,4.31,4.32,4.31,4.31,9200.0,4.31,4.32,4.31,4.31,9200.0
2006-10-16 13:35:00,4.32,4.32,4.3,4.31,60400.0,4.32,4.32,4.3,4.31,60400.0
2006-10-16 13:40:00,4.31,4.31,4.31,4.31,10400.0,4.31,4.31,4.31,4.31,10400.0
2006-10-16 13:45:00,4.31,4.32,4.31,4.32,16400.0,4.31,4.32,4.31,4.32,16400.0
2006-10-16 13:50:00,4.32,4.33,4.31,4.31,16800.0,4.32,4.33,4.31,4.31,16800.0
2006-10-16 13:55:00,4.31,4.32,4.3,4.31,55200.0,4.31,4.32,4.3,4.31,55200.0
2006-10-16 14:00:00,4.31,4.32,4.31,4.31,13600.0,4.31,4.32,4.31,4.31,13600.0
2006-10-16 14:05:00,4.31,4.31,4.3,4.31,8000.0,4.31,4.31,4.3,4.31,8000.0
2006-10-16 14:10:00,4.31,4.32,4.31,4.32,40000.0,4.31,4.32,4.31,4.32,40000.0
2006-10-16 14:15:00,4.32,4.32,4.32,4.32,6800.0,4.32,4.32,4.32,4.32,6800.0
2006-10-16 14:20:00,4.32,4.32,4.31,4.31,12800.0,4.32,4.32,4.31,4.31,12800.0
2006-10-16 14:25:00,4.31,4.32,4.31,4.32,27200.0,4.31,4.32,4.31,4.32,27200.0
2006-10-16 14:30:00,4.32,4.32,4.31,4.32,19600.0,4.32,4.32,4.31,4.32,19600.0
2006-10-16 14:35:00,4.32,4.32,4.31,4.31,58800.0,4.32,4.32,4.31,4.31,58800.0
2006-10-16 14:40:00,4.32,4.32,4.3,4.31,134800.0,4.32,4.32,4.3,4.31,134800.0
2006-10-16 14:45:00,4.31,4.32,4.31,4.32,33600.0,4.31,4.32,4.31,4.32,33600.0
2006-10-16 14:50:00,4.32,4.32,4.31,4.31,24000.0,4.32,4.32,4.31,4.31,24000.0
2006-10-16 14:55:00,4.31,4.31,4.31,4.31,22400.0,4.31,4.31,4.31,4.31,22400.0
2006-10-16 15:00:00,4.31,4.31,4.31,4.31,34400.0,4.31,4.31,4.31,4.31,34400.0
2006-10-16 15:05:00,4.31,4.31,4.31,4.31,8400.0,4.31,4.31,4.31,4.31,8400.0
2006-10-16 15:10:00,4.31,4.31,4.31,4.31,34800.0,4.31,4.31,4.31,4.31,34800.0
2006-10-16 15:15:00,4.31,4.31,4.31,4.31,32000.0,4.31,4.31,4.31,4.31,32000.0
2006-10-16 15:20:00,4.31,4.31,4.31,4.31,22400.0,4.31,4.31,4.31,4.31,22400.0
2006-10-16 15:25:00,4.31,4.31,4.31,4.31,9600.0,4.31,4.31,4.31,4.31,9600.0
2006-10-16 15:30:00,4.31,4.31,4.31,4.31,10800.0,4.31,4.31,4.31,4.31,10800.0
2006-10-16 15:35:00,4.31,4.31,4.31,4.31,60400.0,4.31,4.31,4.31,4.31,60400.0
2006-10-16 15:40:00,4.31,4.32,4.31,4.31,85600.0,4.31,4.32,4.31,4.31,85600.0
2006-10-16 15:45:00,4.31,4.31,4.31,4.31,146000.0,4.31,4.31,4.31,4.31,146000.0
2006-10-16 15:50:00,4.31,4.32,4.31,4.32,87200.0,4.31,4.32,4.31,4.32,87200.0
2006-10-16 15:55:00,4.32,4.32,4.32,4.32,24000.0,4.32,4.32,4.32,4.32,24000.0
2006-10-17 09:30:00,4.3,4.32,4.29,4.32,26800.0,4.3,4.32,4.29,4.32,26800.0
2006-10-17 09:35:00,4.32,4.32,4.3,4.31,14000.0,4.32,4.32,4.3,4.31,14000.0
2006-10-17 09:40:00,4.3,4.3,4.3,4.3,23600.0,4.3,4.3,4.3,4.3,23600.0
2006-10-17 09:45:00,4.3,4.3,4.29,4.29,14000.0,4.3,4.3,4.29,4.29,14000.0
2006-10-17 09:50:00,4.29,4.29,4.28,4.29,18400.0,4.29,4.29,4.28,4.29,18400.0
2006-10-17 09:55:00,4.29,4.3,4.28,4.29,126000.0,4.29,4.3,4.28,4.29,126000.0
2006-10-17 10:00:00,4.29,4.29,4.29,4.29,218000.0,4.29,4.29,4.29,4.29,218000.0
2006-10-17 10:05:00,4.29,4.3,4.29,4.3,386800.0,4.29,4.3,4.29,4.3,386800.0
2006-10-17 10:10:00,4.3,4.3,4.3,4.3,21200.0,4.3,4.3,4.3,4.3,21200.0
2006-10-17 10:15:00,4.31,4.31,4.3,4.31,6000.0,4.31,4.31,4.3,4.31,6000.0
2006-10-17 10:20:00,4.31,4.31,4.31,4.31,5200.0,4.31,4.31,4.31,4.31,5200.0
2006-10-17 10:25:00,4.3,4.31,4.3,4.31,5600.0,4.3,4.31,4.3,4.31,5600.0
2006-10-17 10:30:00,4.31,4.31,4.3,4.31,20800.0,4.31,4.31,4.3,4.31,20800.0
2006-10-17 10:35:00,4.31,4.31,4.31,4.31,57600.0,4.31,4.31,4.31,4.31,57600.0
2006-10-17 10:40:00,4.31,4.31,4.31,4.31,4000.0,4.31,4.31,4.31,4.31,4000.0
2006-10-17 10:45:00,4.31,4.31,4.31,4.31,5600.0,4.31,4.31,4.31,4.31,5600.0
2006-10-17 10:50:00,4.31,4.31,4.3,4.3,3600.0,4.31,4.31,4.3,4.3,3600.0
2006-10-17 10:55:00,4.31,4.31,4.3,4.31,56800.0,4.31,4.31,4.3,4.31,56800.0
2006-10-17 11:00:00,4.3,4.31,4.3,4.3,85600.0,4.3,4.31,4.3,4.3,85600.0
2006-10-17 11:05:00,4.3,4.3,4.29,4.3,5200.0,4.3,4.3,4.29,4.3,5200.0
2006-10-17 11:10:00,4.3,4.31,4.3,4.3,16400.0,4.3,4.31,4.3,4.3,16400.0
2006-10-17 11:15:00,4.3,4.31,4.3,4.31,15200.0,4.3,4.31,4.3,4.31,15200.0
2006-10-17 11:20:00,4.31,4.31,4.31,4.31,10400.0,4.31,4.31,4.31,4.31,10400.0
2006-10-17 11:25:00,4.3,4.31,4.3,4.31,30800.0,4.3,4.31,4.3,4.31,30800.0
2006-10-17 11:30:00,4.31,4.31,4.3,4.31,18400.0,4.31,4.31,4.3,4.31,18400.0
2006-10-17 11:35:00,4.31,4.31,4.3,4.3,14000.0,4.31,4.31,4.3,4.3,14000.0
2006-10-17 11:40:00,4.3,4.31,4.3,4.31,11600.0,4.3,4.31,4.3,4.31,11600.0
2006-10-17 11:45:00,4.31,4.31,4.31,4.31,10400.0,4.31,4.31,4.31,4.31,10400.0
2006-10-17 11:50:00,4.31,4.31,4.31,4.31,12400.0,4.31,4.31,4.31,4.31,12400.0
2006-10-17 11:55:00,4.31,4.31,4.31,4.31,16000.0,4.31,4.31,4.31,4.31,16000.0
2006-10-17 12:00:00,4.31,4.31,4.31,4.31,3200.0,4.31,4.31,4.31,4.31,3200.0
2006-10-17 12:05:00,4.31,4.31,4.31,4.31,29600.0,4.31,4.31,4.31,4.31,29600.0
2006-10-17 12:10:00,4.31,4.31,4.31,4.31,52000.0,4.31,4.31,4.31,4.31,52000.0
2006-10-17 12:15:00,4.31,4.31,4.31,4.31,44000.0,4.31,4.31,4.31,4.31,44000.0
2006-10-17 12:20:00,4.31,4.31,4.31,4.31,10000.0,4.31,4.31,4.31,4.31,10000.0
2006-10-17 12:25:00,4.31,4.31,4.31,4.31,24400.0,4.31,4.31,4.31,4.31,24400.0
2006-10-17 12:30:00,4.31,4.31,4.31,4.31,6400.0,4.31,4.31,4.31,4.31,6400.0
2006-10-17 12:35:00,4.31,4.31,4.31,4.31,2000.0,4.31,4.31,4.31,4.31,2000.0
2006-10-17 12:40:00,4.31,4.31,4.31,4.31,2000.0,4.31,4.31,4.31,4.31,2000.0
2006-10-17 12:45:00,4.31,4.31,4.31,4.31,16000.0,4.31,4.31,4.31,4.31,16000.0
2006-10-17 12:50:00,4.31,4.31,4.31,4.31,4000.0,4.31,4.31,4.31,4.31,4000.0
2006-10-17 12:55:00,4.31,4.31,4.3,4.31,8400.0,4.31,4.31,4.3,4.31,8400.0
2006-10-17 13:00:00,4.31,4.31,4.31,4.31,14400.0,4.31,4.31,4.31,4.31,14400.0
2006-10-17 13:05:00,4.31,4.31,4.31,4.31,6800.0,4.31,4.31,4.31,4.31,6800.0
2006-10-17 13:10:00,4.31,4.31,4.31,4.31,8000.0,4.31,4.31,4.31,4.31,8000.0
2006-10-17 13:15:00,4.31,4.31,4.31,4.31,32400.0,4.31,4.31,4.31,4.31,32400.0
2006-10-17 13:20:00,4.31,4.31,4.31,4.31,113200.0,4.31,4.31,4.31,4.31,113200.0
2006-10-17 13:25:00,4.31,4.32,4.31,4.32,136000.0,4.31,4.32,4.31,4.32,136000.0
2006-10-17 13:30:00,4.31,4.32,4.31,4.32,102400.0,4.31,4.32,4.31,4.32,102400.0
2006-10-17 13:35:00,4.32,4.33,4.32,4.32,22800.0,4.32,4.33,4.32,4.32,22800.0
2006-10-17 13:40:00,4.32,4.32,4.32,4.32,5200.0,4.32,4.32,4.32,4.32,5200.0
2006-10-17 13:45:00,4.32,4.32,4.32,4.32,14800.0,4.32,4.32,4.32,4.32,14800.0
2006-10-17 13:50:00,4.32,4.32,4.32,4.32,5600.0,4.32,4.32,4.32,4.32,5600.0
2006-10-17 13:55:00,4.32,4.32,4.32,4.32,14000.0,4.32,4.32,4.32,4.32,14000.0
2006-10-17 14:00:00,4.32,4.32,4.32,4.32,8800.0,4.32,4.32,4.32,4.32,8800.0
2006-10-17 14:05:00,4.32,4.32,4.32,4.32,12400.0,4.32,4.32,4.32,4.32,12400.0
2006-10-17 14:10:00,4.32,4.32,4.32,4.32,6000.0,4.32,4.32,4.32,4.32,6000.0
2006-10-17 14:15:00,4.32,4.33,4.32,4.33,4000.0,4.32,4.33,4.32,4.33,4000.0
2006-10-17 14:20:00,4.32,4.33,4.32,4.32,21200.0,4.32,4.33,4.32,4.32,21200.0
2006-10-17 14:25:00,4.33,4.33,4.32,4.33,10400.0,4.33,4.33,4.32,4.33,10400.0
2006-10-17 14:30:00,4.33,4.34,4.33,4.34,30000.0,4.33,4.34,4.33,4.34,30000.0
2006-10-17 14:35:00,4.35,4.35,4.34,4.35,13200.0,4.35,4.35,4.34,4.35,13200.0
2006-10-17 14:40:00,4.34,4.34,4.34,4.34,8000.0,4.34,4.34,4.34,4.34,8000.0
2006-10-17 14:45:00,4.34,4.34,4.34,4.34,14400.0,4.34,4.34,4.34,4.34,14400.0
2006-10-17 14:50:00,4.34,4.35,4.34,4.34,38000.0,4.34,4.35,4.34,4.34,38000.0
2006-10-17 14:55:00,4.34,4.35,4.34,4.35,16800.0,4.34,4.35,4.34,4.35,16800.0
2006-10-17 15:00:00,4.35,4.35,4.35,4.35,12000.0,4.35,4.35,4.35,4.35,12000.0
2006-10-17 15:05:00,4.35,4.35,4.35,4.35,13600.0,4.35,4.35,4.35,4.35,13600.0
2006-10-17 15:10:00,4.35,4.35,4.34,4.34,28400.0,4.35,4.35,4.34,4.34,28400.0
2006-10-17 15:15:00,4.34,4.34,4.34,4.34,26000.0,4.34,4.34,4.34,4.34,26000.0
2006-10-17 15:20:00,4.34,4.34,4.34,4.34,28400.0,4.34,4.34,4.34,4.34,28400.0
2006-10-17 15:25:00,4.34,4.34,4.34,4.34,39200.0,4.34,4.34,4.34,4.34,39200.0
2006-10-17 15:30:00,4.34,4.35,4.34,4.34,16400.0,4.34,4.35,4.34,4.34,16400.0
2006-10-17 15:35:00,4.34,4.34,4.34,4.34,3200.0,4.34,4.34,4.34,4.34,3200.0
2006-10-17 15:40:00,4.34,4.35,4.34,4.34,29600.0,4.34,4.35,4.34,4.34,29600.0
2006-10-17 15:45:00,4.34,4.34,4.32,4.32,47200.0,4.34,4.34,4.32,4.32,47200.0
2006-10-17 15:50:00,4.32,4.33,4.31,4.32,52000.0,4.32,4.33,4.31,4.32,52000.0
2006-10-17 15:55:00,4.31,4.32,4.31,4.32,75600.0,4.31,4.32,4.31,4.32,75600.0
2006-10-18 09:30:00,4.38,4.46,4.38,4.45,61200.0,4.38,4.46,4.38,4.45,61200.0
2006-10-18 09:35:00,4.45,4.49,4.44,4.46,41200.0,4.45,4.49,4.44,4.46,41200.0
2006-10-18 09:40:00,4.45,4.45,4.42,4.43,46800.0,4.45,4.45,4.42,4.43,46800.0
2006-10-18 09:45:00,4.43,4.43,4.41,4.41,11200.0,4.43,4.43,4.41,4.41,11200.0
2006-10-18 09:50:00,4.42,4.45,4.42,4.44,101200.0,4.42,4.45,4.42,4.44,101200.0
2006-10-18 09:55:00,4.44,4.45,4.43,4.45,72000.0,4.44,4.45,4.43,4.45,72000.0
2006-10-18 10:00:00,4.44,4.44,4.43,4.43,65200.0,4.44,4.44,4.43,4.43,65200.0
2006-10-18 10:05:00,4.42,4.42,4.4,4.42,50800.0,4.42,4.42,4.4,4.42,50800.0
2006-10-18 10:10:00,4.42,4.42,4.4,4.42,57200.0,4.42,4.42,4.4,4.42,57200.0
2006-10-18 10:15:00,4.42,4.43,4.41,4.41,12800.0,4.42,4.43,4.41,4.41,12800.0
2006-10-18 10:20:00,4.41,4.41,4.38,4.39,16000.0,4.41,4.41,4.38,4.39,16000.0
2006-10-18 10:25:00,4.39,4.4,4.37,4.39,92400.0,4.39,4.4,4.37,4.39,92400.0
2006-10-18 10:30:00,4.39,4.39,4.38,4.38,28800.0,4.39,4.39,4.38,4.38,28800.0
2006-10-18 10:35:00,4.38,4.39,4.37,4.39,24800.0,4.38,4.39,4.37,4.39,24800.0
2006-10-18 10:40:00,4.39,4.39,4.38,4.39,15200.0,4.39,4.39,4.38,4.39,15200.0
2006-10-18 10:45:00,4.4,4.4,4.39,4.39,19600.0,4.4,4.4,4.39,4.39,19600.0
2006-10-18 10:50:00,4.39,4.4,4.39,4.4,5200.0,4.39,4.4,4.39,4.4,5200.0
2006-10-18 10:55:00,4.4,4.42,4.4,4.42,9600.0,4.4,4.42,4.4,4.42,9600.0
2006-10-18 11:00:00,4.42,4.42,4.41,4.41,17600.0,4.42,4.42,4.41,4.41,17600.0
2006-10-18 11:05:00,4.41,4.42,4.41,4.42,9200.0,4.41,4.42,4.41,4.42,9200.0
2006-10-18 11:10:00,4.42,4.42,4.42,4.42,17600.0,4.42,4.42,4.42,4.42,17600.0
2006-10-18 11:15:00,4.42,4.43,4.42,4.43,40400.0,4.42,4.43,4.42,4.43,40400.0
2006-10-18 11:20:00,4.43,4.44,4.43,4.44,56800.0,4.43,4.44,4.43,4.44,56800.0
2006-10-18 11:25:00,4.43,4.44,4.43,4.44,7200.0,4.43,4.44,4.43,4.44,7200.0
2006-10-18 11:30:00,4.44,4.44,4.43,4.43,20400.0,4.44,4.44,4.43,4.43,20400.0
2006-10-18 11:35:00,4.43,4.43,4.43,4.43,13200.0,4.43,4.43,4.43,4.43,13200.0
2006-10-18 11:40:00,4.43,4.43,4.43,4.43,5200.0,4.43,4.43,4.43,4.43,5200.0
2006-10-18 11:45:00,4.43,4.44,4.43,4.43,19600.0,4.43,4.44,4.43,4.43,19600.0
2006-10-18 11:50:00,4.43,4.44,4.43,4.43,14400.0,4.43,4.44,4.43,4.43,14400.0
2006-10-18 11:55:00,4.43,4.43,4.43,4.43,4400.0,4.43,4.43,4.43,4.43,4400.0
2006-10-18 12:00:00,4.43,4.43,4.43,4.43,4000.0,4.43,4.43,4.43,4.43,4000.0
2006-10-18 12:05:00,4.43,4.43,4.43,4.43,46400.0,4.43,4.43,4.43,4.43,46400.0
2006-10-18 12:10:00,4.43,4.44,4.43,4.44,13200.0,4.43,4.44,4.43,4.44,13200.0
2006-10-18 12:15:00,4.44,4.45,4.43,4.43,31600.0,4.44,4.45,4.43,4.43,31600.0
2006-10-18 12:20:00,4.43,4.44,4.43,4.43,36400.0,4.43,4.44,4.43,4.43,36400.0
2006-10-18 12:25:00,4.43,4.43,4.42,4.42,22400.0,4.43,4.43,4.42,4.42,22400.0
2006-10-18 12:30:00,4.42,4.43,4.42,4.43,11600.0,4.42,4.43,4.42,4.43,11600.0
2006-10-18 12:35:00,4.43,4.43,4.43,4.43,3600.0,4.43,4.43,4.43,4.43,3600.0
2006-10-18 12:40:00,4.43,4.43,4.43,4.43,8800.0,4.43,4.43,4.43,4.43,8800.0
2006-10-18 12:45:00,4.43,4.43,4.43,4.43,8400.0,4.43,4.43,4.43,4.43,8400.0
2006-10-18 12:50:00,4.43,4.44,4.43,4.43,10400.0,4.43,4.44,4.43,4.43,10400.0
2006-10-18 12:55:00,4.43,4.43,4.43,4.43,7200.0,4.43,4.43,4.43,4.43,7200.0
2006-10-18 13:00:00,4.43,4.43,4.43,4.43,1200.0,4.43,4.43,4.43,4.43,1200.0
2006-10-18 13:05:00,4.43,4.43,4.43,4.43,10000.0,4.43,4.43,4.43,4.43,10000.0
2006-10-18 13:10:00,4.43,4.44,4.43,4.44,4400.0,4.43,4.44,4.43,4.44,4400.0
2006-10-18 13:15:00,4.43,4.43,4.43,4.43,8000.0,4.43,4.43,4.43,4.43,8000.0
2006-10-18 13:20:00,4.43,4.43,4.42,4.42,5200.0,4.43,4.43,4.42,4.42,5200.0
2006-10-18 13:25:00,4.42,4.43,4.42,4.42,8800.0,4.42,4.43,4.42,4.42,8800.0
2006-10-18 13:30:00,4.42,4.42,4.42,4.42,4000.0,4.42,4.42,4.42,4.42,4000.0
2006-10-18 13:35:00,4.42,4.42,4.42,4.42,19200.0,4.42,4.42,4.42,4.42,19200.0
2006-10-18 13:40:00,4.42,4.43,4.42,4.42,2400.0,4.42,4.43,4.42,4.42,2400.0
2006-10-18 13:45:00,4.43,4.43,4.42,4.43,8800.0,4.43,4.43,4.42,4.43,8800.0
2006-10-18 13:50:00,4.43,4.43,4.42,4.42,11200.0,4.43,4.43,4.42,4.42,11200.0
2006-10-18 13:55:00,4.43,4.43,4.43,4.43,11200.0,4.43,4.43,4.43,4.43,11200.0
2006-10-18 14:00:00,4.44,4.44,4.44,4.44,1200.0,4.44,4.44,4.44,4.44,1200.0
2006-10-18 14:05:00,4.43,4.43,4.43,4.43,35600.0,4.43,4.43,4.43,4.43,35600.0
2006-10-18 14:10:00,4.43,4.43,4.42,4.42,6800.0,4.43,4.43,4.42,4.42,6800.0
2006-10-18 14:15:00,4.42,4.43,4.42,4.43,11200.0,4.42,4.43,4.42,4.43,11200.0
2006-10-18 14:20:00,4.43,4.43,4.43,4.43,2400.0,4.43,4.43,4.43,4.43,2400.0
2006-10-18 14:25:00,4.43,4.43,4.42,4.42,17200.0,4.43,4.43,4.42,4.42,17200.0
2006-10-18 14:30:00,4.42,4.42,4.42,4.42,4000.0,4.42,4.42,4.42,4.42,4000.0
2006-10-18 14:35:00,4.42,4.43,4.42,4.43,9200.0,4.42,4.43,4.42,4.43,9200.0
2006-10-18 14:40:00,4.43,4.43,4.43,4.43,12400.0,4.43,4.43,4.43,4.43,12400.0
2006-10-18 14:45:00,4.43,4.43,4.43,4.43,7200.0,4.43,4.43,4.43,4.43,7200.0
2006-10-18 14:50:00,4.43,4.43,4.41,4.42,14000.0,4.43,4.43,4.41,4.42,14000.0
2006-10-18 14:55:00,4.42,4.42,4.42,4.42,7200.0,4.42,4.42,4.42,4.42,7200.0
2006-10-18 15:00:00,4.42,4.42,4.41,4.42,59600.0,4.42,4.42,4.41,4.42,59600.0
2006-10-18 15:05:00,4.42,4.42,4.42,4.42,4400.0,4.42,4.42,4.42,4.42,4400.0
2006-10-18 15:10:00,4.42,4.43,4.42,4.42,30400.0,4.42,4.43,4.42,4.42,30400.0
2006-10-18 15:15:00,4.42,4.43,4.42,4.42,38400.0,4.42,4.43,4.42,4.42,38400.0
2006-10-18 15:20:00,4.42,4.43,4.42,4.43,32000.0,4.42,4.43,4.42,4.43,32000.0
2006-10-18 15:25:00,4.43,4.43,4.42,4.42,16000.0,4.43,4.43,4.42,4.42,16000.0
2006-10-18 15:30:00,4.43,4.43,4.43,4.43,56000.0,4.43,4.43,4.43,4.43,56000.0
2006-10-18 15:35:00,4.43,4.43,4.43,4.43,12400.0,4.43,4.43,4.43,4.43,12400.0
2006-10-18 15:40:00,4.43,4.43,4.43,4.43,274400.0,4.43,4.43,4.43,4.43,274400.0
2006-10-18 15:45:00,4.43,4.44,4.43,4.44,23200.0,4.43,4.44,4.43,4.44,23200.0
2006-10-18 15:50:00,4.44,4.44,4.44,4.44,44800.0,4.44,4.44,4.44,4.44,44800.0
2006-10-18 15:55:00,4.44,4.47,4.44,4.47,237600.0,4.44,4.47,4.44,4.47,237600.0
2006-10-19 09:30:00,4.47,4.47,4.46,4.46,42000.0,4.47,4.47,4.46,4.46,42000.0
2006-10-19 09:35:00,4.45,4.45,4.43,4.43,27200.0,4.45,4.45,4.43,4.43,27200.0
2006-10-19 09:40:00,4.43,4.44,4.43,4.44,22400.0,4.43,4.44,4.43,4.44,22400.0
2006-10-19 09:45:00,4.44,4.44,4.43,4.43,6000.0,4.44,4.44,4.43,4.43,6000.0
2006-10-19 09:50:00,4.43,4.43,4.41,4.42,138800.0,4.43,4.43,4.41,4.42,138800.0
2006-10-19 09:55:00,4.41,4.41,4.38,4.39,20000.0,4.41,4.41,4.38,4.39,20000.0
2006-10-19 10:00:00,4.38,4.39,4.36,4.37,111600.0,4.38,4.39,4.36,4.37,111600.0
2006-10-19 10:05:00,4.37,4.37,4.37,4.37,70800.0,4.37,4.37,4.37,4.37,70800.0
2006-10-19 10:10:00,4.37,4.37,4.37,4.37,8400.0,4.37,4.37,4.37,4.37,8400.0
2006-10-19 10:15:00,4.37,4.37,4.36,4.36,36000.0,4.37,4.37,4.36,4.36,36000.0
2006-10-19 10:20:00,4.36,4.37,4.36,4.37,23200.0,4.36,4.37,4.36,4.37,23200.0
2006-10-19 10:25:00,4.37,4.37,4.37,4.37,60000.0,4.37,4.37,4.37,4.37,60000.0
2006-10-19 10:30:00,4.37,4.37,4.37,4.37,37200.0,4.37,4.37,4.37,4.37,37200.0
2006-10-19 10:35:00,4.37,4.37,4.37,4.37,26400.0,4.37,4.37,4.37,4.37,26400.0
2006-10-19 10:40:00,4.37,4.38,4.37,4.38,97600.0,4.37,4.38,4.37,4.38,97600.0
2006-10-19 10:45:00,4.38,4.39,4.38,4.39,48400.0,4.38,4.39,4.38,4.39,48400.0
2006-10-19 10:50:00,4.39,4.41,4.39,4.41,101600.0,4.39,4.41,4.39,4.41,101600.0
2006-10-19 10:55:00,4.41,4.42,4.41,4.42,137200.0,4.41,4.42,4.41,4.42,137200.0
2006-10-19 11:00:00,4.42,4.42,4.41,4.41,84800.0,4.42,4.42,4.41,4.41,84800.0
2006-10-19 11:05:00,4.41,4.42,4.41,4.42,9200.0,4.41,4.42,4.41,4.42,9200.0
2006-10-19 11:10:00,4.42,4.42,4.42,4.42,48800.0,4.42,4.42,4.42,4.42,48800.0
2006-10-19 11:15:00,4.42,4.43,4.42,4.43,15200.0,4.42,4.43,4.42,4.43,15200.0
2006-10-19 11:20:00,4.43,4.43,4.42,4.42,33600.0,4.43,4.43,4.42,4.42,33600.0
2006-10-19 11:25:00,4.43,4.43,4.43,4.43,20800.0,4.43,4.43,4.43,4.43,20800.0
2006-10-19 11:30:00,4.44,4.44,4.43,4.43,40000.0,4.44,4.44,4.43,4.43,40000.0
2006-10-19 11:35:00,4.43,4.44,4.43,4.43,22000.0,4.43,4.44,4.43,4.43,22000.0
2006-10-19 11:40:00,4.43,4.43,4.43,4.43,25200.0,4.43,4.43,4.43,4.43,25200.0
2006-10-19 11:45:00,4.43,4.43,4.43,4.43,15600.0,4.43,4.43,4.43,4.43,15600.0
2006-10-19 11:50:00,4.43,4.43,4.43,4.43,7200.0,4.43,4.43,4.43,4.43,7200.0
2006-10-19 11:55:00,4.43,4.43,4.43,4.43,16400.0,4.43,4.43,4.43,4.43,16400.0
2006-10-19 12:00:00,4.43,4.43,4.42,4.42,16400.0,4.43,4.43,4.42,4.42,16400.0
2006-10-19 12:05:00,4.43,4.43,4.42,4.42,20400.0,4.43,4.43,4.42,4.42,20400.0
2006-10-19 12:10:00,4.42,4.42,4.42,4.42,19600.0,4.42,4.42,4.42,4.42,19600.0
2006-10-19 12:15:00,4.42,4.42,4.42,4.42,16400.0,4.42,4.42,4.42,4.42,16400.0
2006-10-19 12:20:00,4.42,4.42,4.41,4.42,14000.0,4.42,4.42,4.41,4.42,14000.0
2006-10-19 12:25:00,4.42,4.42,4.41,4.42,2800.0,4.42,4.42,4.41,4.42,2800.0
2006-10-19 12:30:00,4.42,4.42,4.4,4.41,95200.0,4.42,4.42,4.4,4.41,95200.0
2006-10-19 12:35:00,4.4,4.41,4.4,4.4,47600.0,4.4,4.41,4.4,4.4,47600.0
2006-10-19 12:40:00,4.4,4.4,4.4,4.4,45200.0,4.4,4.4,4.4,4.4,45200.0
2006-10-19 12:45:00,4.39,4.4,4.39,4.39,13200.0,4.39,4.4,4.39,4.39,13200.0
2006-10-19 12:50:00,4.39,4.4,4.38,4.39,18000.0,4.39,4.4,4.38,4.39,18000.0
2006-10-19 12:55:00,4.39,4.4,4.39,4.39,5200.0,4.39,4.4,4.39,4.39,5200.0
2006-10-19 13:00:00,4.39,4.4,4.39,4.39,6800.0,4.39,4.4,4.39,4.39,6800.0
2006-10-19 13:05:00,4.4,4.42,4.39,4.42,43200.0,4.4,4.42,4.39,4.42,43200.0
2006-10-19 13:10:00,4.42,4.42,4.41,4.41,42800.0,4.42,4.42,4.41,4.41,42800.0
2006-10-19 13:15:00,4.41,4.41,4.4,4.4,27200.0,4.41,4.41,4.4,4.4,27200.0
2006-10-19 13:20:00,4.4,4.4,4.4,4.4,6400.0,4.4,4.4,4.4,4.4,6400.0
2006-10-19 13:25:00,4.4,4.4,4.39,4.39,13600.0,4.4,4.4,4.39,4.39,13600.0
2006-10-19 13:30:00,4.39,4.4,4.39,4.4,16000.0,4.39,4.4,4.39,4.4,16000.0
2006-10-19 13:35:00,4.4,4.4,4.4,4.4,11200.0,4.4,4.4,4.4,4.4,11200.0
2006-10-19 13:40:00,4.4,4.4,4.4,4.4,2800.0,4.4,4.4,4.4,4.4,2800.0
2006-10-19 13:45:00,4.39,4.4,4.39,4.39,4800.0,4.39,4.4,4.39,4.39,4800.0
2006-10-19 13:50:00,4.39,4.4,4.39,4.39,16800.0,4.39,4.4,4.39,4.39,16800.0
2006-10-19 13:55:00,4.39,4.39,4.39,4.39,1600.0,4.39,4.39,4.39,4.39,1600.0
2006-10-19 14:00:00,4.39,4.39,4.39,4.39,4000.0,4.39,4.39,4.39,4.39,4000.0
2006-10-19 14:05:00,4.39,4.39,4.39,4.39,4400.0,4.39,4.39,4.39,4.39,4400.0
2006-10-19 14:10:00,4.39,4.39,4.39,4.39,8000.0,4.39,4.39,4.39,4.39,8000.0
2006-10-19 14:15:00,4.39,4.4,4.39,4.4,19600.0,4.39,4.4,4.39,4.4,19600.0
2006-10-19 14:20:00,4.4,4.4,4.4,4.4,12400.0,4.4,4.4,4.4,4.4,12400.0
2006-10-19 14:25:00,4.4,4.41,4.4,4.41,28800.0,4.4,4.41,4.4,4.41,28800.0
2006-10-19 14:30:00,4.41,4.42,4.41,4.42,15200.0,4.41,4.42,4.41,4.42,15200.0
2006-10-19 14:35:00,4.42,4.42,4.42,4.42,30800.0,4.42,4.42,4.42,4.42,30800.0
2006-10-19 14:40:00,4.42,4.42,4.42,4.42,23600.0,4.42,4.42,4.42,4.42,23600.0
2006-10-19 14:45:00,4.42,4.42,4.41,4.41,66000.0,4.42,4.42,4.41,4.41,66000.0
2006-10-19 14:50:00,4.41,4.41,4.41,4.41,10400.0,4.41,4.41,4.41,4.41,10400.0
2006-10-19 14:55:00,4.41,4.42,4.41,4.42,26800.0,4.41,4.42,4.41,4.42,26800.0
2006-10-19 15:00:00,4.42,4.42,4.41,4.41,28000.0,4.42,4.42,4.41,4.41,28000.0
2006-10-19 15:05:00,4.42,4.42,4.41,4.42,9200.0,4.42,4.42,4.41,4.42,9200.0
2006-10-19 15:10:00,4.41,4.42,4.41,4.41,9200.0,4.41,4.42,4.41,4.41,9200.0
2006-10-19 15:15:00,4.41,4.41,4.41,4.41,11200.0,4.41,4.41,4.41,4.41,11200.0
2006-10-19 15:20:00,4.41,4.41,4.41,4.41,41600.0,4.41,4.41,4.41,4.41,41600.0
2006-10-19 15:25:00,4.41,4.41,4.41,4.41,18800.0,4.41,4.41,4.41,4.41,18800.0
2006-10-19 15:30:00,4.41,4.41,4.41,4.41,41600.0,4.41,4.41,4.41,4.41,41600.0
2006-10-19 15:35:00,4.41,4.41,4.41,4.41,59600.0,4.41,4.41,4.41,4.41,59600.0
2006-10-19 15:40:00,4.41,4.41,4.41,4.41,23600.0,4.41,4.41,4.41,4.41,23600.0
2006-10-19 15:45:00,4.41,4.42,4.41,4.42,110000.0,4.41,4.42,4.41,4.42,110000.0
2006-10-19 15:50:00,4.42,4.42,4.42,4.42,30000.0,4.42,4.42,4.42,4.42,30000.0
2006-10-19 15:55:00,4.42,4.42,4.42,4.42,34800.0,4.42,4.42,4.42,4.42,34800.0
2006-10-20 09:30:00,4.45,4.45,4.41,4.43,66000.0,4.45,4.45,4.41,4.43,66000.0
2006-10-20 09:35:00,4.43,4.46,4.43,4.46,7200.0,4.43,4.46,4.43,4.46,7200.0
2006-10-20 09:40:00,4.46,4.46,4.43,4.44,15200.0,4.46,4.46,4.43,4.44,15200.0
2006-10-20 09:45:00,4.44,4.44,4.43,4.43,2800.0,4.44,4.44,4.43,4.43,2800.0
2006-10-20 09:50:00,4.43,4.43,4.41,4.42,68400.0,4.43,4.43,4.41,4.42,68400.0
2006-10-20 09:55:00,4.42,4.42,4.41,4.41,6400.0,4.42,4.42,4.41,4.41,6400.0
2006-10-20 10:00:00,4.41,4.42,4.41,4.42,6400.0,4.41,4.42,4.41,4.42,6400.0
2006-10-20 10:05:00,4.42,4.43,4.41,4.43,37200.0,4.42,4.43,4.41,4.43,37200.0
2006-10-20 10:10:00,4.42,4.43,4.42,4.42,37600.0,4.42,4.43,4.42,4.42,37600.0
2006-10-20 10:15:00,4.42,4.43,4.42,4.43,38800.0,4.42,4.43,4.42,4.43,38800.0
2006-10-20 10:20:00,4.43,4.43,4.42,4.42,58800.0,4.43,4.43,4.42,4.42,58800.0
2006-10-20 10:25:00,4.42,4.43,4.42,4.43,68400.0,4.42,4.43,4.42,4.43,68400.0
2006-10-20 10:30:00,4.43,4.43,4.42,4.42,3600.0,4.43,4.43,4.42,4.42,3600.0
2006-10-20 10:35:00,4.42,4.43,4.42,4.42,13200.0,4.42,4.43,4.42,4.42,13200.0
2006-10-20 10:40:00,4.42,4.43,4.42,4.43,56400.0,4.42,4.43,4.42,4.43,56400.0
2006-10-20 10:45:00,4.43,4.43,4.43,4.43,12400.0,4.43,4.43,4.43,4.43,12400.0
2006-10-20 10:50:00,4.42,4.43,4.42,4.43,12800.0,4.42,4.43,4.42,4.43,12800.0
2006-10-20 10:55:00,4.43,4.43,4.42,4.43,4400.0,4.43,4.43,4.42,4.43,4400.0
2006-10-20 11:00:00,4.43,4.44,4.43,4.43,24400.0,4.43,4.44,4.43,4.43,24400.0
2006-10-20 11:05:00,4.42,4.43,4.42,4.42,80800.0,4.42,4.43,4.42,4.42,80800.0
2006-10-20 11:10:00,4.42,4.43,4.42,4.43,3600.0,4.42,4.43,4.42,4.43,3600.0
2006-10-20 11:15:00,4.43,4.43,4.43,4.43,6000.0,4.43,4.43,4.43,4.43,6000.0
2006-10-20 11:20:00,4.43,4.43,4.42,4.43,23600.0,4.43,4.43,4.42,4.43,23600.0
2006-10-20 11:25:00,4.43,4.44,4.43,4.44,7200.0,4.43,4.44,4.43,4.44,7200.0
2006-10-20 11:30:00,4.43,4.45,4.43,4.45,51600.0,4.43,4.45,4.43,4.45,51600.0
2006-10-20 11:35:00,4.45,4.46,4.45,4.46,6800.0,4.45,4.46,4.45,4.46,6800.0
2006-10-20 11:40:00,4.46,4.48,4.46,4.48,8400.0,4.46,4.48,4.46,4.48,8400.0
2006-10-20 11:45:00,4.48,4.49,4.48,4.49,20400.0,4.48,4.49,4.48,4.49,20400.0
2006-10-20 11:50:00,4.49,4.49,4.48,4.48,11600.0,4.49,4.49,4.48,4.48,11600.0
2006-10-20 11:55:00,4.48,4.5,4.48,4.5,12800.0,4.48,4.5,4.48,4.5,12800.0
2006-10-20 12:00:00,4.49,4.49,4.49,4.49,2800.0,4.49,4.49,4.49,4.49,2800.0
2006-10-20 12:05:00,4.49,4.5,4.49,4.49,4000.0,4.49,4.5,4.49,4.49,4000.0
2006-10-20 12:10:00,4.49,4.5,4.49,4.5,2800.0,4.49,4.5,4.49,4.5,2800.0
2006-10-20 12:15:00,4.5,4.5,4.5,4.5,7600.0,4.5,4.5,4.5,4.5,7600.0
2006-10-20 12:20:00,4.5,4.5,4.5,4.5,2800.0,4.5,4.5,4.5,4.5,2800.0
2006-10-20 12:25:00,4.49,4.49,4.49,4.49,28000.0,4.49,4.49,4.49,4.49,28000.0
2006-10-20 12:30:00,4.49,4.49,4.49,4.49,7600.0,4.49,4.49,4.49,4.49,7600.0
2006-10-20 12:35:00,4.48,4.49,4.48,4.48,8800.0,4.48,4.49,4.48,4.48,8800.0
2006-10-20 12:40:00,4.49,4.49,4.49,4.49,9600.0,4.49,4.49,4.49,4.49,9600.0
2006-10-20 12:45:00,4.49,4.49,4.49,4.49,800.0,4.49,4.49,4.49,4.49,800.0
2006-10-20 12:50:00,4.48,4.48,4.47,4.47,9200.0,4.48,4.48,4.47,4.47,9200.0
2006-10-20 12:55:00,4.48,4.49,4.48,4.48,6000.0,4.48,4.49,4.48,4.48,6000.0
2006-10-20 13:00:00,4.48,4.49,4.48,4.49,8400.0,4.48,4.49,4.48,4.49,8400.0
2006-10-20 13:05:00,4.49,4.49,4.48,4.48,4800.0,4.49,4.49,4.48,4.48,4800.0
2006-10-20 13:10:00,4.48,4.48,4.48,4.48,5600.0,4.48,4.48,4.48,4.48,5600.0
2006-10-20 13:15:00,4.48,4.48,4.48,4.48,3600.0,4.48,4.48,4.48,4.48,3600.0
2006-10-20 13:20:00,4.48,4.48,4.48,4.48,1600.0,4.48,4.48,4.48,4.48,1600.0
2006-10-20 13:25:00,4.49,4.49,4.48,4.48,6400.0,4.49,4.49,4.48,4.48,6400.0
2006-10-20 13:30:00,4.49,4.49,4.49,4.49,4800.0,4.49,4.49,4.49,4.49,4800.0
2006-10-20 13:35:00,4.5,4.5,4.49,4.49,7200.0,4.5,4.5,4.49,4.49,7200.0
2006-10-20 13:40:00,4.5,4.5,4.49,4.5,9200.0,4.5,4.5,4.49,4.5,9200.0
2006-10-20 13:45:00,4.5,4.5,4.49,4.49,7200.0,4.5,4.5,4.49,4.49,7200.0
2006-10-20 13:50:00,4.5,4.5,4.49,4.49,4000.0,4.5,4.5,4.49,4.49,4000.0
2006-10-20 13:55:00,4.49,4.49,4.48,4.49,43600.0,4.49,4.49,4.48,4.49,43600.0
2006-10-20 14:00:00,4.48,4.49,4.48,4.48,4000.0,4.48,4.49,4.48,4.48,4000.0
2006-10-20 14:05:00,4.49,4.49,4.47,4.47,14000.0,4.49,4.49,4.47,4.47,14000.0
2006-10-20 14:10:00,4.47,4.47,4.47,4.47,400.0,4.47,4.47,4.47,4.47,400.0
2006-10-20 14:15:00,4.47,4.48,4.47,4.48,12000.0,4.47,4.48,4.47,4.48,12000.0
2006-10-20 14:20:00,4.48,4.48,4.47,4.47,3600.0,4.48,4.48,4.47,4.47,3600.0
2006-10-20 14:25:00,4.47,4.47,4.47,4.47,1200.0,4.47,4.47,4.47,4.47,1200.0
2006-10-20 14:30:00,4.47,4.47,4.46,4.46,62800.0,4.47,4.47,4.46,4.46,62800.0
2006-10-20 14:35:00,4.47,4.47,4.46,4.47,10400.0,4.47,4.47,4.46,4.47,10400.0
2006-10-20 14:40:00,4.46,4.47,4.46,4.46,4400.0,4.46,4.47,4.46,4.46,4400.0
2006-10-20 14:45:00,4.46,4.46,4.46,4.46,1200.0,4.46,4.46,4.46,4.46,1200.0
2006-10-20 14:50:00,4.46,4.46,4.46,4.46,4000.0,4.46,4.46,4.46,4.46,4000.0
2006-10-20 14:55:00,4.46,4.46,4.45,4.45,19200.0,4.46,4.46,4.45,4.45,19200.0
2006-10-20 15:00:00,4.45,4.45,4.45,4.45,5200.0,4.45,4.45,4.45,4.45,5200.0
2006-10-20 15:05:00,4.45,4.47,4.45,4.47,67600.0,4.45,4.47,4.45,4.47,67600.0
2006-10-20 15:10:00,4.46,4.47,4.46,4.47,51200.0,4.46,4.47,4.46,4.47,51200.0
2006-10-20 15:15:00,4.48,4.48,4.47,4.48,7200.0,4.48,4.48,4.47,4.48,7200.0
2006-10-20 15:20:00,4.48,4.48,4.48,4.48,9200.0,4.48,4.48,4.48,4.48,9200.0
2006-10-20 15:25:00,4.48,4.48,4.47,4.48,26800.0,4.48,4.48,4.47,4.48,26800.0
2006-10-20 15:30:00,4.47,4.47,4.46,4.47,66000.0,4.47,4.47,4.46,4.47,66000.0
2006-10-20 15:35:00,4.46,4.48,4.46,4.47,9600.0,4.46,4.48,4.46,4.47,9600.0
2006-10-20 15:40:00,4.47,4.48,4.47,4.48,20400.0,4.47,4.48,4.47,4.48,20400.0
2006-10-20 15:45:00,4.48,4.48,4.47,4.47,52000.0,4.48,4.48,4.47,4.47,52000.0
2006-10-20 15:50:00,4.48,4.48,4.47,4.47,97200.0,4.48,4.48,4.47,4.47,97200.0
2006-10-20 15:55:00,4.47,4.49,4.47,4.48,74400.0,4.47,4.49,4.47,4.48,74400.0
2006-10-23 09:30:00,4.48,4.49,4.47,4.47,56000.0,4.48,4.49,4.47,4.47,56000.0
2006-10-23 09:35:00,4.47,4.5,4.47,4.5,127600.0,4.47,4.5,4.47,4.5,127600.0
2006-10-23 09:40:00,4.5,4.5,4.49,4.49,33600.0,4.5,4.5,4.49,4.49,33600.0
2006-10-23 09:45:00,4.48,4.5,4.48,4.5,25600.0,4.48,4.5,4.48,4.5,25600.0
2006-10-23 09:50:00,4.49,4.49,4.47,4.48,41600.0,4.49,4.49,4.47,4.48,41600.0
2006-10-23 09:55:00,4.48,4.49,4.47,4.48,21600.0,4.48,4.49,4.47,4.48,21600.0
2006-10-23 10:00:00,4.47,4.49,4.47,4.48,37200.0,4.47,4.49,4.47,4.48,37200.0
2006-10-23 10:05:00,4.48,4.5,4.47,4.5,868400.0,4.48,4.5,4.47,4.5,868400.0
2006-10-23 10:10:00,4.5,4.56,4.5,4.56,109600.0,4.5,4.56,4.5,4.56,109600.0
2006-10-23 10:15:00,4.56,4.56,4.54,4.54,21200.0,4.56,4.56,4.54,4.54,21200.0
2006-10-23 10:20:00,4.54,4.54,4.54,4.54,15200.0,4.54,4.54,4.54,4.54,15200.0
2006-10-23 10:25:00,4.54,4.57,4.54,4.56,28400.0,4.54,4.57,4.54,4.56,28400.0
2006-10-23 10:30:00,4.57,4.57,4.56,4.57,22000.0,4.57,4.57,4.56,4.57,22000.0
2006-10-23 10:35:00,4.59,4.62,4.57,4.58,76400.0,4.59,4.62,4.57,4.58,76400.0
2006-10-23 10:40:00,4.58,4.6,4.57,4.59,21200.0,4.58,4.6,4.57,4.59,21200.0
2006-10-23 10:45:00,4.59,4.6,4.58,4.58,42400.0,4.59,4.6,4.58,4.58,42400.0
2006-10-23 10:50:00,4.58,4.59,4.56,4.59,24400.0,4.58,4.59,4.56,4.59,24400.0
2006-10-23 10:55:00,4.58,4.58,4.56,4.56,21200.0,4.58,4.58,4.56,4.56,21200.0
2006-10-23 11:00:00,4.57,4.58,4.56,4.58,17200.0,4.57,4.58,4.56,4.58,17200.0
2006-10-23 11:05:00,4.57,4.59,4.57,4.58,19600.0,4.57,4.59,4.57,4.58,19600.0
2006-10-23 11:10:00,4.58,4.58,4.57,4.58,8800.0,4.58,4.58,4.57,4.58,8800.0
2006-10-23 11:15:00,4.58,4.58,4.56,4.56,4800.0,4.58,4.58,4.56,4.56,4800.0
2006-10-23 11:20:00,4.57,4.57,4.52,4.52,10800.0,4.57,4.57,4.52,4.52,10800.0
2006-10-23 11:25:00,4.52,4.54,4.51,4.53,41600.0,4.52,4.54,4.51,4.53,41600.0
2006-10-23 11:30:00,4.53,4.54,4.53,4.54,24400.0,4.53,4.54,4.53,4.54,24400.0
2006-10-23 11:35:00,4.53,4.53,4.52,4.53,2000.0,4.53,4.53,4.52,4.53,2000.0
2006-10-23 11:40:00,4.53,4.53,4.53,4.53,22000.0,4.53,4.53,4.53,4.53,22000.0
2006-10-23 11:45:00,4.54,4.54,4.53,4.54,12400.0,4.54,4.54,4.53,4.54,12400.0
2006-10-23 11:50:00,4.54,4.54,4.53,4.53,9600.0,4.54,4.54,4.53,4.53,9600.0
2006-10-23 11:55:00,4.53,4.53,4.53,4.53,4000.0,4.53,4.53,4.53,4.53,4000.0
2006-10-23 12:00:00,4.53,4.54,4.52,4.53,13600.0,4.53,4.54,4.52,4.53,13600.0
2006-10-23 12:05:00,4.53,4.54,4.53,4.53,11200.0,4.53,4.54,4.53,4.53,11200.0
2006-10-23 12:10:00,4.54,4.54,4.53,4.53,11600.0,4.54,4.54,4.53,4.53,11600.0
2006-10-23 12:15:00,4.53,4.53,4.52,4.52,12400.0,4.53,4.53,4.52,4.52,12400.0
2006-10-23 12:20:00,4.52,4.52,4.51,4.52,12400.0,4.52,4.52,4.51,4.52,12400.0
2006-10-23 12:25:00,4.53,4.54,4.52,4.54,13200.0,4.53,4.54,4.52,4.54,13200.0
2006-10-23 12:30:00,4.53,4.55,4.52,4.53,10000.0,4.53,4.55,4.52,4.53,10000.0
2006-10-23 12:35:00,4.53,4.55,4.53,4.54,10400.0,4.53,4.55,4.53,4.54,10400.0
2006-10-23 12:40:00,4.54,4.54,4.54,4.54,12000.0,4.54,4.54,4.54,4.54,12000.0
2006-10-23 12:45:00,4.54,4.54,4.53,4.54,12800.0,4.54,4.54,4.53,4.54,12800.0
2006-10-23 12:50:00,4.54,4.54,4.53,4.53,11600.0,4.54,4.54,4.53,4.53,11600.0
2006-10-23 12:55:00,4.53,4.53,4.52,4.53,9200.0,4.53,4.53,4.52,4.53,9200.0
2006-10-23 13:00:00,4.52,4.52,4.52,4.52,21600.0,4.52,4.52,4.52,4.52,21600.0
2006-10-23 13:05:00,4.52,4.52,4.52,4.52,1600.0,4.52,4.52,4.52,4.52,1600.0
2006-10-23 13:10:00,4.52,4.52,4.52,4.52,1600.0,4.52,4.52,4.52,4.52,1600.0
2006-10-23 13:15:00,4.52,4.53,4.52,4.53,17600.0,4.52,4.53,4.52,4.53,17600.0
2006-10-23 13:20:00,4.53,4.53,4.52,4.52,7200.0,4.53,4.53,4.52,4.52,7200.0
2006-10-23 13:25:00,4.52,4.54,4.51,4.54,26800.0,4.52,4.54,4.51,4.54,26800.0
2006-10-23 13:30:00,4.53,4.53,4.51,4.52,38400.0,4.53,4.53,4.51,4.52,38400.0
2006-10-23 13:35:00,4.52,4.54,4.51,4.54,73200.0,4.52,4.54,4.51,4.54,73200.0
2006-10-23 13:40:00,4.54,4.55,4.53,4.55,35200.0,4.54,4.55,4.53,4.55,35200.0
2006-10-23 13:45:00,4.55,4.56,4.54,4.54,46800.0,4.55,4.56,4.54,4.54,46800.0
2006-10-23 13:50:00,4.53,4.55,4.53,4.54,37200.0,4.53,4.55,4.53,4.54,37200.0
2006-10-23 13:55:00,4.54,4.54,4.54,4.54,10800.0,4.54,4.54,4.54,4.54,10800.0
2006-10-23 14:00:00,4.53,4.53,4.52,4.53,40400.0,4.53,4.53,4.52,4.53,40400.0
2006-10-23 14:05:00,4.52,4.54,4.52,4.53,18800.0,4.52,4.54,4.52,4.53,18800.0
2006-10-23 14:10:00,4.52,4.54,4.52,4.54,28000.0,4.52,4.54,4.52,4.54,28000.0
2006-10-23 14:15:00,4.53,4.55,4.53,4.55,21200.0,4.53,4.55,4.53,4.55,21200.0
2006-10-23 14:20:00,4.54,4.54,4.54,4.54,800.0,4.54,4.54,4.54,4.54,800.0
2006-10-23 14:25:00,4.54,4.54,4.53,4.53,9600.0,4.54,4.54,4.53,4.53,9600.0
2006-10-23 14:30:00,4.53,4.54,4.53,4.53,34000.0,4.53,4.54,4.53,4.53,34000.0
2006-10-23 14:35:00,4.53,4.54,4.53,4.53,142800.0,4.53,4.54,4.53,4.53,142800.0
2006-10-23 14:40:00,4.54,4.54,4.53,4.54,38000.0,4.54,4.54,4.53,4.54,38000.0
2006-10-23 14:45:00,4.54,4.54,4.54,4.54,13600.0,4.54,4.54,4.54,4.54,13600.0
2006-10-23 14:50:00,4.54,4.55,4.54,4.54,17600.0,4.54,4.55,4.54,4.54,17600.0
2006-10-23 14:55:00,4.54,4.55,4.54,4.55,44800.0,4.54,4.55,4.54,4.55,44800.0
2006-10-23 15:00:00,4.55,4.55,4.54,4.55,18000.0,4.55,4.55,4.54,4.55,18000.0
2006-10-23 15:05:00,4.54,4.55,4.54,4.55,11200.0,4.54,4.55,4.54,4.55,11200.0
2006-10-23 15:10:00,4.55,4.55,4.55,4.55,12400.0,4.55,4.55,4.55,4.55,12400.0
2006-10-23 15:15:00,4.55,4.56,4.55,4.56,20000.0,4.55,4.56,4.55,4.56,20000.0
2006-10-23 15:20:00,4.55,4.56,4.55,4.56,20800.0,4.55,4.56,4.55,4.56,20800.0
2006-10-23 15:25:00,4.56,4.56,4.55,4.55,11200.0,4.56,4.56,4.55,4.55,11200.0
2006-10-23 15:30:00,4.55,4.55,4.55,4.55,11200.0,4.55,4.55,4.55,4.55,11200.0
2006-10-23 15:35:00,4.55,4.55,4.55,4.55,19600.0,4.55,4.55,4.55,4.55,19600.0
2006-10-23 15:40:00,4.55,4.56,4.55,4.56,143600.0,4.55,4.56,4.55,4.56,143600.0
2006-10-23 15:45:00,4.56,4.57,4.55,4.57,44000.0,4.56,4.57,4.55,4.57,44000.0
2006-10-23 15:50:00,4.57,4.58,4.57,4.58,46000.0,4.57,4.58,4.57,4.58,46000.0
2006-10-23 15:55:00,4.58,4.58,4.55,4.57,229600.0,4.58,4.58,4.55,4.57,229600.0
2006-10-24 09:30:00,5.83,5.83,5.83,5.83,6000.0,5.83,5.83,5.83,5.83,6000.0
2006-10-24 09:35:00,5.83,5.84,5.62,5.62,1024800.0,5.83,5.84,5.62,5.62,1024800.0
2006-10-24 09:40:00,5.61,5.62,5.5,5.52,588000.0,5.61,5.62,5.5,5.52,588000.0
2006-10-24 09:45:00,5.51,5.75,5.47,5.67,702000.0,5.51,5.75,5.47,5.67,702000.0
2006-10-24 09:50:00,5.66,5.78,5.63,5.69,188000.0,5.66,5.78,5.63,5.69,188000.0
2006-10-24 09:55:00,5.68,5.75,5.65,5.71,373600.0,5.68,5.75,5.65,5.71,373600.0
2006-10-24 10:00:00,5.71,5.75,5.65,5.74,164000.0,5.71,5.75,5.65,5.74,164000.0
2006-10-24 10:05:00,5.75,5.77,5.71,5.75,160400.0,5.75,5.77,5.71,5.75,160400.0
2006-10-24 10:10:00,5.74,5.76,5.71,5.75,391200.0,5.74,5.76,5.71,5.75,391200.0
2006-10-24 10:15:00,5.75,5.76,5.67,5.73,366000.0,5.75,5.76,5.67,5.73,366000.0
2006-10-24 10:20:00,5.73,5.74,5.65,5.7,335200.0,5.73,5.74,5.65,5.7,335200.0
2006-10-24 10:25:00,5.7,5.71,5.68,5.7,108400.0,5.7,5.71,5.68,5.7,108400.0
2006-10-24 10:30:00,5.7,5.7,5.68,5.69,347200.0,5.7,5.7,5.68,5.69,347200.0
2006-10-24 10:35:00,5.69,5.69,5.66,5.67,170400.0,5.69,5.69,5.66,5.67,170400.0
2006-10-24 10:40:00,5.67,5.67,5.63,5.64,176800.0,5.67,5.67,5.63,5.64,176800.0
2006-10-24 10:45:00,5.64,5.67,5.63,5.65,170000.0,5.64,5.67,5.63,5.65,170000.0
2006-10-24 10:50:00,5.64,5.67,5.63,5.67,55600.0,5.64,5.67,5.63,5.67,55600.0
2006-10-24 10:55:00,5.68,5.68,5.66,5.66,128400.0,5.68,5.68,5.66,5.66,128400.0
2006-10-24 11:00:00,5.64,5.67,5.64,5.65,111200.0,5.64,5.67,5.64,5.65,111200.0
2006-10-24 11:05:00,5.65,5.67,5.65,5.66,104400.0,5.65,5.67,5.65,5.66,104400.0
2006-10-24 11:10:00,5.66,5.66,5.65,5.66,58400.0,5.66,5.66,5.65,5.66,58400.0
2006-10-24 11:15:00,5.66,5.67,5.64,5.67,114800.0,5.66,5.67,5.64,5.67,114800.0
2006-10-24 11:20:00,5.67,5.68,5.66,5.68,70800.0,5.67,5.68,5.66,5.68,70800.0
2006-10-24 11:25:00,5.67,5.69,5.67,5.68,154400.0,5.67,5.69,5.67,5.68,154400.0
2006-10-24 11:30:00,5.68,5.69,5.68,5.69,18800.0,5.68,5.69,5.68,5.69,18800.0
2006-10-24 11:35:00,5.69,5.69,5.68,5.68,44800.0,5.69,5.69,5.68,5.68,44800.0
2006-10-24 11:40:00,5.68,5.69,5.68,5.68,24800.0,5.68,5.69,5.68,5.68,24800.0
2006-10-24 11:45:00,5.69,5.69,5.66,5.67,123200.0,5.69,5.69,5.66,5.67,123200.0
2006-10-24 11:50:00,5.67,5.69,5.67,5.68,30000.0,5.67,5.69,5.67,5.68,30000.0
2006-10-24 11:55:00,5.68,5.72,5.68,5.71,137200.0,5.68,5.72,5.68,5.71,137200.0
2006-10-24 12:00:00,5.71,5.74,5.71,5.71,228000.0,5.71,5.74,5.71,5.71,228000.0
2006-10-24 12:05:00,5.72,5.74,5.71,5.74,62000.0,5.72,5.74,5.71,5.74,62000.0
2006-10-24 12:10:00,5.73,5.73,5.68,5.71,79600.0,5.73,5.73,5.68,5.71,79600.0
2006-10-24 12:15:00,5.71,5.72,5.71,5.71,13200.0,5.71,5.72,5.71,5.71,13200.0
2006-10-24 12:20:00,5.72,5.72,5.71,5.71,83600.0,5.72,5.72,5.71,5.71,83600.0
2006-10-24 12:25:00,5.71,5.72,5.68,5.7,72400.0,5.71,5.72,5.68,5.7,72400.0
2006-10-24 12:30:00,5.7,5.71,5.68,5.68,48000.0,5.7,5.71,5.68,5.68,48000.0
2006-10-24 12:35:00,5.7,5.71,5.7,5.71,32000.0,5.7,5.71,5.7,5.71,32000.0
2006-10-24 12:40:00,5.71,5.71,5.69,5.7,91600.0,5.71,5.71,5.69,5.7,91600.0
2006-10-24 12:45:00,5.7,5.72,5.7,5.71,60400.0,5.7,5.72,5.7,5.71,60400.0
2006-10-24 12:50:00,5.71,5.71,5.69,5.7,65600.0,5.71,5.71,5.69,5.7,65600.0
2006-10-24 12:55:00,5.7,5.71,5.68,5.7,46000.0,5.7,5.71,5.68,5.7,46000.0
2006-10-24 13:00:00,5.7,5.71,5.68,5.68,24400.0,5.7,5.71,5.68,5.68,24400.0
2006-10-24 13:05:00,5.68,5.69,5.67,5.67,49200.0,5.68,5.69,5.67,5.67,49200.0
2006-10-24 13:10:00,5.67,5.69,5.67,5.68,23200.0,5.67,5.69,5.67,5.68,23200.0
2006-10-24 13:15:00,5.68,5.68,5.68,5.68,11600.0,5.68,5.68,5.68,5.68,11600.0
2006-10-24 13:20:00,5.68,5.68,5.64,5.65,94000.0,5.68,5.68,5.64,5.65,94000.0
2006-10-24 13:25:00,5.65,5.67,5.63,5.63,166400.0,5.65,5.67,5.63,5.63,166400.0
2006-10-24 13:30:00,5.63,5.65,5.63,5.65,69600.0,5.63,5.65,5.63,5.65,69600.0
2006-10-24 13:35:00,5.65,5.68,5.65,5.67,36400.0,5.65,5.68,5.65,5.67,36400.0
2006-10-24 13:40:00,5.68,5.7,5.68,5.68,22800.0,5.68,5.7,5.68,5.68,22800.0
2006-10-24 13:45:00,5.68,5.69,5.68,5.68,32400.0,5.68,5.69,5.68,5.68,32400.0
2006-10-24 13:50:00,5.68,5.7,5.68,5.69,32400.0,5.68,5.7,5.68,5.69,32400.0
2006-10-24 13:55:00,5.69,5.71,5.69,5.71,34000.0,5.69,5.71,5.69,5.71,34000.0
2006-10-24 14:00:00,5.72,5.73,5.71,5.72,172000.0,5.72,5.73,5.71,5.72,172000.0
2006-10-24 14:05:00,5.72,5.74,5.72,5.73,42400.0,5.72,5.74,5.72,5.73,42400.0
2006-10-24 14:10:00,5.73,5.74,5.73,5.74,52400.0,5.73,5.74,5.73,5.74,52400.0
2006-10-24 14:15:00,5.74,5.74,5.73,5.73,99600.0,5.74,5.74,5.73,5.73,99600.0
2006-10-24 14:20:00,5.73,5.74,5.71,5.72,93200.0,5.73,5.74,5.71,5.72,93200.0
2006-10-24 14:25:00,5.73,5.75,5.72,5.75,124800.0,5.73,5.75,5.72,5.75,124800.0
2006-10-24 14:30:00,5.75,5.77,5.75,5.76,437200.0,5.75,5.77,5.75,5.76,437200.0
2006-10-24 14:35:00,5.76,5.76,5.75,5.76,78400.0,5.76,5.76,5.75,5.76,78400.0
2006-10-24 14:40:00,5.76,5.76,5.75,5.76,51200.0,5.76,5.76,5.75,5.76,51200.0
2006-10-24 14:45:00,5.75,5.75,5.74,5.75,351200.0,5.75,5.75,5.74,5.75,351200.0
2006-10-24 14:50:00,5.75,5.75,5.74,5.75,118400.0,5.75,5.75,5.74,5.75,118400.0
2006-10-24 14:55:00,5.75,5.75,5.75,5.75,43200.0,5.75,5.75,5.75,5.75,43200.0
2006-10-24 15:00:00,5.75,5.79,5.75,5.78,233600.0,5.75,5.79,5.75,5.78,233600.0
2006-10-24 15:05:00,5.77,5.79,5.76,5.77,160800.0,5.77,5.79,5.76,5.77,160800.0
2006-10-24 15:10:00,5.77,5.77,5.75,5.76,108000.0,5.77,5.77,5.75,5.76,108000.0
2006-10-24 15:15:00,5.76,5.8,5.76,5.76,109200.0,5.76,5.8,5.76,5.76,109200.0
2006-10-24 15:20:00,5.77,5.78,5.76,5.76,85200.0,5.77,5.78,5.76,5.76,85200.0
2006-10-24 15:25:00,5.76,5.77,5.75,5.76,358800.0,5.76,5.77,5.75,5.76,358800.0
2006-10-24 15:30:00,5.76,5.77,5.76,5.76,82000.0,5.76,5.77,5.76,5.76,82000.0
2006-10-24 15:35:00,5.76,5.77,5.76,5.76,100400.0,5.76,5.77,5.76,5.76,100400.0
2006-10-24 15:40:00,5.76,5.76,5.74,5.75,105200.0,5.76,5.76,5.74,5.75,105200.0
2006-10-24 15:45:00,5.75,5.79,5.75,5.78,325200.0,5.75,5.79,5.75,5.78,325200.0
2006-10-24 15:50:00,5.78,5.78,5.77,5.78,210400.0,5.78,5.78,5.77,5.78,210400.0
2006-10-24 15:55:00,5.78,5.79,5.78,5.78,263600.0,5.78,5.79,5.78,5.78,263600.0
2006-10-25 09:30:00,5.89,5.93,5.88,5.92,165600.0,5.89,5.93,5.88,5.92,165600.0
2006-10-25 09:35:00,5.93,5.95,5.91,5.92,133200.0,5.93,5.95,5.91,5.92,133200.0
2006-10-25 09:40:00,5.91,5.92,5.9,5.92,51200.0,5.91,5.92,5.9,5.92,51200.0
2006-10-25 09:45:00,5.91,5.92,5.89,5.9,126800.0,5.91,5.92,5.89,5.9,126800.0
2006-10-25 09:50:00,5.9,5.92,5.88,5.9,130800.0,5.9,5.92,5.88,5.9,130800.0
2006-10-25 09:55:00,5.9,5.92,5.9,5.9,82800.0,5.9,5.92,5.9,5.9,82800.0
2006-10-25 10:00:00,5.9,5.91,5.89,5.89,190400.0,5.9,5.91,5.89,5.89,190400.0
2006-10-25 10:05:00,5.89,5.89,5.86,5.88,143200.0,5.89,5.89,5.86,5.88,143200.0
2006-10-25 10:10:00,5.88,5.9,5.87,5.88,119200.0,5.88,5.9,5.87,5.88,119200.0
2006-10-25 10:15:00,5.88,5.93,5.88,5.93,272800.0,5.88,5.93,5.88,5.93,272800.0
2006-10-25 10:20:00,5.93,5.95,5.91,5.93,163600.0,5.93,5.95,5.91,5.93,163600.0
2006-10-25 10:25:00,5.93,5.97,5.93,5.95,139600.0,5.93,5.97,5.93,5.95,139600.0
2006-10-25 10:30:00,5.95,5.96,5.95,5.96,196000.0,5.95,5.96,5.95,5.96,196000.0
2006-10-25 10:35:00,5.96,5.97,5.93,5.93,112400.0,5.96,5.97,5.93,5.93,112400.0
2006-10-25 10:40:00,5.93,5.95,5.93,5.93,64800.0,5.93,5.95,5.93,5.93,64800.0
2006-10-25 10:45:00,5.93,5.93,5.89,5.9,89200.0,5.93,5.93,5.89,5.9,89200.0
2006-10-25 10:50:00,5.9,5.91,5.89,5.9,38800.0,5.9,5.91,5.89,5.9,38800.0
2006-10-25 10:55:00,5.9,5.9,5.9,5.9,25600.0,5.9,5.9,5.9,5.9,25600.0
2006-10-25 11:00:00,5.9,5.9,5.89,5.89,34000.0,5.9,5.9,5.89,5.89,34000.0
2006-10-25 11:05:00,5.89,5.9,5.86,5.87,131600.0,5.89,5.9,5.86,5.87,131600.0
2006-10-25 11:10:00,5.87,5.87,5.82,5.85,147600.0,5.87,5.87,5.82,5.85,147600.0
2006-10-25 11:15:00,5.86,5.87,5.82,5.85,113600.0,5.86,5.87,5.82,5.85,113600.0
2006-10-25 11:20:00,5.85,5.87,5.83,5.83,66400.0,5.85,5.87,5.83,5.83,66400.0
2006-10-25 11:25:00,5.83,5.86,5.83,5.85,144400.0,5.83,5.86,5.83,5.85,144400.0
2006-10-25 11:30:00,5.86,5.89,5.85,5.89,61600.0,5.86,5.89,5.85,5.89,61600.0
2006-10-25 11:35:00,5.89,5.93,5.88,5.93,19200.0,5.89,5.93,5.88,5.93,19200.0
2006-10-25 11:40:00,5.93,5.93,5.92,5.93,20800.0,5.93,5.93,5.92,5.93,20800.0
2006-10-25 11:45:00,5.93,5.94,5.93,5.94,28800.0,5.93,5.94,5.93,5.94,28800.0
2006-10-25 11:50:00,5.93,5.94,5.93,5.93,24800.0,5.93,5.94,5.93,5.93,24800.0
2006-10-25 11:55:00,5.93,5.93,5.92,5.92,23200.0,5.93,5.93,5.92,5.92,23200.0
2006-10-25 12:00:00,5.91,5.92,5.91,5.91,36800.0,5.91,5.92,5.91,5.91,36800.0
2006-10-25 12:05:00,5.91,5.91,5.9,5.91,32000.0,5.91,5.91,5.9,5.91,32000.0
2006-10-25 12:10:00,5.91,5.91,5.9,5.9,31200.0,5.91,5.91,5.9,5.9,31200.0
2006-10-25 12:15:00,5.9,5.91,5.89,5.91,37600.0,5.9,5.91,5.89,5.91,37600.0
2006-10-25 12:20:00,5.9,5.91,5.89,5.91,31200.0,5.9,5.91,5.89,5.91,31200.0
2006-10-25 12:25:00,5.9,5.91,5.89,5.9,18000.0,5.9,5.91,5.89,5.9,18000.0
2006-10-25 12:30:00,5.9,5.9,5.9,5.9,12800.0,5.9,5.9,5.9,5.9,12800.0
2006-10-25 12:35:00,5.9,5.91,5.9,5.9,22000.0,5.9,5.91,5.9,5.9,22000.0
2006-10-25 12:40:00,5.9,5.9,5.9,5.9,14400.0,5.9,5.9,5.9,5.9,14400.0
2006-10-25 12:45:00,5.9,5.91,5.9,5.91,36000.0,5.9,5.91,5.9,5.91,36000.0
2006-10-25 12:50:00,5.91,5.91,5.9,5.9,27200.0,5.91,5.91,5.9,5.9,27200.0
2006-10-25 12:55:00,5.9,5.91,5.9,5.9,16800.0,5.9,5.91,5.9,5.9,16800.0
2006-10-25 13:00:00,5.9,5.91,5.9,5.91,41600.0,5.9,5.91,5.9,5.91,41600.0
2006-10-25 13:05:00,5.91,5.91,5.9,5.9,45200.0,5.91,5.91,5.9,5.9,45200.0
2006-10-25 13:10:00,5.9,5.91,5.89,5.91,38400.0,5.9,5.91,5.89,5.91,38400.0
2006-10-25 13:15:00,5.91,5.91,5.89,5.91,54400.0,5.91,5.91,5.89,5.91,54400.0
2006-10-25 13:20:00,5.9,5.91,5.89,5.91,35600.0,5.9,5.91,5.89,5.91,35600.0
2006-10-25 13:25:00,5.92,5.92,5.91,5.91,11200.0,5.92,5.92,5.91,5.91,11200.0
2006-10-25 13:30:00,5.91,5.91,5.9,5.91,15200.0,5.91,5.91,5.9,5.91,15200.0
2006-10-25 13:35:00,5.91,5.92,5.91,5.92,17600.0,5.91,5.92,5.91,5.92,17600.0
2006-10-25 13:40:00,5.92,5.92,5.91,5.91,14800.0,5.92,5.92,5.91,5.91,14800.0
2006-10-25 13:45:00,5.92,5.92,5.91,5.91,14400.0,5.92,5.92,5.91,5.91,14400.0
2006-10-25 13:50:00,5.91,5.92,5.91,5.92,11600.0,5.91,5.92,5.91,5.92,11600.0
2006-10-25 13:55:00,5.92,5.93,5.92,5.92,14000.0,5.92,5.93,5.92,5.92,14000.0
2006-10-25 14:00:00,5.92,5.93,5.92,5.92,13600.0,5.92,5.93,5.92,5.92,13600.0
2006-10-25 14:05:00,5.93,5.93,5.92,5.93,21600.0,5.93,5.93,5.92,5.93,21600.0
2006-10-25 14:10:00,5.93,5.93,5.93,5.93,19600.0,5.93,5.93,5.93,5.93,19600.0
2006-10-25 14:15:00,5.93,5.94,5.93,5.94,44400.0,5.93,5.94,5.93,5.94,44400.0
2006-10-25 14:20:00,5.94,5.96,5.94,5.96,22000.0,5.94,5.96,5.94,5.96,22000.0
2006-10-25 14:25:00,5.96,5.96,5.94,5.94,54800.0,5.96,5.96,5.94,5.94,54800.0
2006-10-25 14:30:00,5.94,5.94,5.92,5.93,34400.0,5.94,5.94,5.92,5.93,34400.0
2006-10-25 14:35:00,5.94,5.95,5.93,5.95,44400.0,5.94,5.95,5.93,5.95,44400.0
2006-10-25 14:40:00,5.95,5.96,5.94,5.94,58800.0,5.95,5.96,5.94,5.94,58800.0
2006-10-25 14:45:00,5.94,5.95,5.9,5.9,101600.0,5.94,5.95,5.9,5.9,101600.0
2006-10-25 14:50:00,5.9,5.9,5.89,5.9,54400.0,5.9,5.9,5.89,5.9,54400.0
2006-10-25 14:55:00,5.89,5.9,5.89,5.9,39200.0,5.89,5.9,5.89,5.9,39200.0
2006-10-25 15:00:00,5.9,5.92,5.9,5.92,44800.0,5.9,5.92,5.9,5.92,44800.0
2006-10-25 15:05:00,5.92,5.93,5.9,5.9,61600.0,5.92,5.93,5.9,5.9,61600.0
2006-10-25 15:10:00,5.9,5.9,5.86,5.89,97600.0,5.9,5.9,5.86,5.89,97600.0
2006-10-25 15:15:00,5.88,5.9,5.88,5.88,48800.0,5.88,5.9,5.88,5.88,48800.0
2006-10-25 15:20:00,5.88,5.89,5.88,5.88,94400.0,5.88,5.89,5.88,5.88,94400.0
2006-10-25 15:25:00,5.88,5.89,5.87,5.87,58000.0,5.88,5.89,5.87,5.87,58000.0
2006-10-25 15:30:00,5.88,5.89,5.87,5.88,100000.0,5.88,5.89,5.87,5.88,100000.0
2006-10-25 15:35:00,5.89,5.89,5.88,5.89,94800.0,5.89,5.89,5.88,5.89,94800.0
2006-10-25 15:40:00,5.89,5.9,5.89,5.89,72800.0,5.89,5.9,5.89,5.89,72800.0
2006-10-25 15:45:00,5.89,5.9,5.88,5.88,103600.0,5.89,5.9,5.88,5.88,103600.0
2006-10-25 15:50:00,5.89,5.9,5.87,5.9,102800.0,5.89,5.9,5.87,5.9,102800.0
2006-10-25 15:55:00,5.89,5.91,5.89,5.91,164400.0,5.89,5.91,5.89,5.91,164400.0
2006-10-26 09:30:00,5.97,5.97,5.97,5.97,33200.0,5.97,5.97,5.97,5.97,33200.0
2006-10-26 09:35:00,5.97,5.97,5.96,5.97,189600.0,5.97,5.97,5.96,5.97,189600.0
2006-10-26 09:40:00,5.97,6.04,5.97,6.03,64000.0,5.97,6.04,5.97,6.03,64000.0
2006-10-26 09:45:00,6.04,6.04,6.0,6.02,74000.0,6.04,6.04,6.0,6.02,74000.0
2006-10-26 09:50:00,6.03,6.03,6.0,6.0,70800.0,6.03,6.03,6.0,6.0,70800.0
2006-10-26 09:55:00,6.0,6.0,6.0,6.0,72800.0,6.0,6.0,6.0,6.0,72800.0
2006-10-26 10:00:00,6.0,6.03,6.0,6.01,128400.0,6.0,6.03,6.0,6.01,128400.0
2006-10-26 10:05:00,6.01,6.03,6.01,6.03,107200.0,6.01,6.03,6.01,6.03,107200.0
2006-10-26 10:10:00,6.03,6.07,6.01,6.06,130800.0,6.03,6.07,6.01,6.06,130800.0
2006-10-26 10:15:00,6.06,6.08,6.06,6.08,53200.0,6.06,6.08,6.06,6.08,53200.0
2006-10-26 10:20:00,6.08,6.08,6.06,6.06,50400.0,6.08,6.08,6.06,6.06,50400.0
2006-10-26 10:25:00,6.06,6.07,6.05,6.06,89200.0,6.06,6.07,6.05,6.06,89200.0
2006-10-26 10:30:00,6.06,6.08,6.05,6.07,88800.0,6.06,6.08,6.05,6.07,88800.0
2006-10-26 10:35:00,6.07,6.09,6.07,6.09,28400.0,6.07,6.09,6.07,6.09,28400.0
2006-10-26 10:40:00,6.09,6.13,6.09,6.12,83200.0,6.09,6.13,6.09,6.12,83200.0
2006-10-26 10:45:00,6.12,6.12,6.11,6.11,43600.0,6.12,6.12,6.11,6.11,43600.0
2006-10-26 10:50:00,6.11,6.11,6.11,6.11,46400.0,6.11,6.11,6.11,6.11,46400.0
2006-10-26 10:55:00,6.11,6.11,6.11,6.11,48400.0,6.11,6.11,6.11,6.11,48400.0
2006-10-26 11:00:00,6.11,6.11,6.11,6.11,40800.0,6.11,6.11,6.11,6.11,40800.0
2006-10-26 11:05:00,6.11,6.11,6.11,6.11,66400.0,6.11,6.11,6.11,6.11,66400.0
2006-10-26 11:10:00,6.11,6.11,6.11,6.11,24400.0,6.11,6.11,6.11,6.11,24400.0
2006-10-26 11:15:00,6.11,6.11,6.11,6.11,41600.0,6.11,6.11,6.11,6.11,41600.0
2006-10-26 11:20:00,6.11,6.11,6.1,6.1,47200.0,6.11,6.11,6.1,6.1,47200.0
2006-10-26 11:25:00,6.1,6.11,6.1,6.11,21200.0,6.1,6.11,6.1,6.11,21200.0
2006-10-26 11:30:00,6.11,6.11,6.11,6.11,14000.0,6.11,6.11,6.11,6.11,14000.0
2006-10-26 11:35:00,6.11,6.13,6.11,6.12,83200.0,6.11,6.13,6.11,6.12,83200.0
2006-10-26 11:40:00,6.12,6.13,6.12,6.13,49600.0,6.12,6.13,6.12,6.13,49600.0
2006-10-26 11:45:00,6.13,6.13,6.12,6.13,143600.0,6.13,6.13,6.12,6.13,143600.0
2006-10-26 11:50:00,6.13,6.13,6.12,6.12,35200.0,6.13,6.13,6.12,6.12,35200.0
2006-10-26 11:55:00,6.12,6.12,6.1,6.12,45600.0,6.12,6.12,6.1,6.12,45600.0
2006-10-26 12:00:00,6.12,6.13,6.11,6.12,35600.0,6.12,6.13,6.11,6.12,35600.0
2006-10-26 12:05:00,6.12,6.15,6.12,6.15,126000.0,6.12,6.15,6.12,6.15,126000.0
2006-10-26 12:10:00,6.14,6.17,6.14,6.17,38000.0,6.14,6.17,6.14,6.17,38000.0
2006-10-26 12:15:00,6.17,6.18,6.16,6.17,94800.0,6.17,6.18,6.16,6.17,94800.0
2006-10-26 12:20:00,6.17,6.18,6.17,6.18,44000.0,6.17,6.18,6.17,6.18,44000.0
2006-10-26 12:25:00,6.18,6.18,6.17,6.17,16800.0,6.18,6.18,6.17,6.17,16800.0
2006-10-26 12:30:00,6.17,6.18,6.16,6.17,67200.0,6.17,6.18,6.16,6.17,67200.0
2006-10-26 12:35:00,6.17,6.18,6.17,6.18,30000.0,6.17,6.18,6.17,6.18,30000.0
2006-10-26 12:40:00,6.18,6.19,6.18,6.19,86000.0,6.18,6.19,6.18,6.19,86000.0
2006-10-26 12:45:00,6.19,6.19,6.18,6.18,38000.0,6.19,6.19,6.18,6.18,38000.0
2006-10-26 12:50:00,6.18,6.19,6.18,6.19,64800.0,6.18,6.19,6.18,6.19,64800.0
2006-10-26 12:55:00,6.19,6.2,6.19,6.2,92400.0,6.19,6.2,6.19,6.2,92400.0
2006-10-26 13:00:00,6.2,6.22,6.19,6.22,39600.0,6.2,6.22,6.19,6.22,39600.0
2006-10-26 13:05:00,6.22,6.23,6.21,6.21,59200.0,6.22,6.23,6.21,6.21,59200.0
2006-10-26 13:10:00,6.21,6.22,6.21,6.22,22000.0,6.21,6.22,6.21,6.22,22000.0
2006-10-26 13:15:00,6.22,6.24,6.22,6.23,49600.0,6.22,6.24,6.22,6.23,49600.0
2006-10-26 13:20:00,6.23,6.23,6.23,6.23,18400.0,6.23,6.23,6.23,6.23,18400.0
2006-10-26 13:25:00,6.23,6.24,6.23,6.24,24000.0,6.23,6.24,6.23,6.24,24000.0
2006-10-26 13:30:00,6.24,6.25,6.24,6.25,38000.0,6.24,6.25,6.24,6.25,38000.0
2006-10-26 13:35:00,6.25,6.28,6.25,6.26,126000.0,6.25,6.28,6.25,6.26,126000.0
2006-10-26 13:40:00,6.26,6.27,6.23,6.23,29600.0,6.26,6.27,6.23,6.23,29600.0
2006-10-26 13:45:00,6.22,6.25,6.22,6.24,52000.0,6.22,6.25,6.22,6.24,52000.0
2006-10-26 13:50:00,6.24,6.25,6.24,6.24,61600.0,6.24,6.25,6.24,6.24,61600.0
2006-10-26 13:55:00,6.24,6.25,6.24,6.25,14800.0,6.24,6.25,6.24,6.25,14800.0
2006-10-26 14:00:00,6.25,6.25,6.25,6.25,90800.0,6.25,6.25,6.25,6.25,90800.0
2006-10-26 14:05:00,6.25,6.25,6.24,6.24,17600.0,6.25,6.25,6.24,6.24,17600.0
2006-10-26 14:10:00,6.24,6.25,6.23,6.24,54800.0,6.24,6.25,6.23,6.24,54800.0
2006-10-26 14:15:00,6.24,6.24,6.22,6.24,42800.0,6.24,6.24,6.22,6.24,42800.0
2006-10-26 14:20:00,6.24,6.25,6.24,6.25,44800.0,6.24,6.25,6.24,6.25,44800.0
2006-10-26 14:25:00,6.25,6.25,6.24,6.25,61600.0,6.25,6.25,6.24,6.25,61600.0
2006-10-26 14:30:00,6.25,6.26,6.25,6.26,217600.0,6.25,6.26,6.25,6.26,217600.0
2006-10-26 14:35:00,6.25,6.26,6.24,6.24,155600.0,6.25,6.26,6.24,6.24,155600.0
2006-10-26 14:40:00,6.25,6.25,6.24,6.24,40800.0,6.25,6.25,6.24,6.24,40800.0
2006-10-26 14:45:00,6.24,6.24,6.23,6.24,65200.0,6.24,6.24,6.23,6.24,65200.0
2006-10-26 14:50:00,6.24,6.24,6.23,6.23,64000.0,6.24,6.24,6.23,6.23,64000.0
2006-10-26 14:55:00,6.23,6.23,6.23,6.23,54000.0,6.23,6.23,6.23,6.23,54000.0
2006-10-26 15:00:00,6.23,6.24,6.23,6.24,53600.0,6.23,6.24,6.23,6.24,53600.0
2006-10-26 15:05:00,6.24,6.25,6.24,6.25,67600.0,6.24,6.25,6.24,6.25,67600.0
2006-10-26 15:10:00,6.25,6.26,6.25,6.26,210800.0,6.25,6.26,6.25,6.26,210800.0
2006-10-26 15:15:00,6.26,6.26,6.26,6.26,45600.0,6.26,6.26,6.26,6.26,45600.0
2006-10-26 15:20:00,6.26,6.27,6.26,6.27,70000.0,6.26,6.27,6.26,6.27,70000.0
2006-10-26 15:25:00,6.27,6.27,6.25,6.25,76000.0,6.27,6.27,6.25,6.25,76000.0
2006-10-26 15:30:00,6.25,6.25,6.23,6.24,66400.0,6.25,6.25,6.23,6.24,66400.0
2006-10-26 15:35:00,6.24,6.24,6.2,6.2,88000.0,6.24,6.24,6.2,6.2,88000.0
2006-10-26 15:40:00,6.21,6.22,6.2,6.22,188000.0,6.21,6.22,6.2,6.22,188000.0
2006-10-26 15:45:00,6.22,6.22,6.2,6.2,448800.0,6.22,6.22,6.2,6.2,448800.0
2006-10-26 15:50:00,6.2,6.2,6.18,6.18,348400.0,6.2,6.2,6.18,6.18,348400.0
2006-10-26 15:55:00,6.18,6.2,6.18,6.18,254400.0,6.18,6.2,6.18,6.18,254400.0
2006-10-27 09:30:00,6.0,6.0,6.0,6.0,0.0,6.0,6.0,6.0,6.0,0.0
2006-10-27 09:35:00,6.18,6.2,6.15,6.19,166800.0,6.18,6.2,6.15,6.19,166800.0
2006-10-27 09:40:00,6.19,6.24,6.19,6.23,40800.0,6.19,6.24,6.19,6.23,40800.0
2006-10-27 09:45:00,6.23,6.24,6.22,6.24,86400.0,6.23,6.24,6.22,6.24,86400.0
2006-10-27 09:50:00,6.24,6.25,6.23,6.25,239600.0,6.24,6.25,6.23,6.25,239600.0
2006-10-27 09:55:00,6.25,6.25,6.22,6.24,45200.0,6.25,6.25,6.22,6.24,45200.0
2006-10-27 10:00:00,6.24,6.24,6.21,6.22,249200.0,6.24,6.24,6.21,6.22,249200.0
2006-10-27 10:05:00,6.22,6.22,6.21,6.21,63600.0,6.22,6.22,6.21,6.21,63600.0
2006-10-27 10:10:00,6.21,6.23,6.19,6.21,113600.0,6.21,6.23,6.19,6.21,113600.0
2006-10-27 10:15:00,6.21,6.21,6.19,6.19,19600.0,6.21,6.21,6.19,6.19,19600.0
2006-10-27 10:20:00,6.21,6.21,6.19,6.2,5200.0,6.21,6.21,6.19,6.2,5200.0
2006-10-27 10:25:00,6.2,6.2,6.18,6.2,34000.0,6.2,6.2,6.18,6.2,34000.0
2006-10-27 10:30:00,6.2,6.21,6.18,6.21,42000.0,6.2,6.21,6.18,6.21,42000.0
2006-10-27 10:35:00,6.21,6.21,6.18,6.19,27200.0,6.21,6.21,6.18,6.19,27200.0
2006-10-27 10:40:00,6.19,6.19,6.18,6.19,9200.0,6.19,6.19,6.18,6.19,9200.0
2006-10-27 10:45:00,6.19,6.19,6.18,6.19,16400.0,6.19,6.19,6.18,6.19,16400.0
2006-10-27 10:50:00,6.19,6.22,6.19,6.22,27200.0,6.19,6.22,6.19,6.22,27200.0
2006-10-27 10:55:00,6.21,6.23,6.21,6.23,18800.0,6.21,6.23,6.21,6.23,18800.0
2006-10-27 11:00:00,6.23,6.23,6.22,6.22,36000.0,6.23,6.23,6.22,6.22,36000.0
2006-10-27 11:05:00,6.22,6.23,6.22,6.23,21200.0,6.22,6.23,6.22,6.23,21200.0
2006-10-27 11:10:00,6.23,6.23,6.22,6.22,22400.0,6.23,6.23,6.22,6.22,22400.0
2006-10-27 11:15:00,6.23,6.24,6.23,6.24,35600.0,6.23,6.24,6.23,6.24,35600.0
2006-10-27 11:20:00,6.24,6.24,6.23,6.24,43600.0,6.24,6.24,6.23,6.24,43600.0
2006-10-27 11:25:00,6.24,6.24,6.24,6.24,35200.0,6.24,6.24,6.24,6.24,35200.0
2006-10-27 11:30:00,6.24,6.24,6.24,6.24,34400.0,6.24,6.24,6.24,6.24,34400.0
2006-10-27 11:35:00,6.25,6.25,6.24,6.24,52400.0,6.25,6.25,6.24,6.24,52400.0
2006-10-27 11:40:00,6.24,6.25,6.24,6.24,63600.0,6.24,6.25,6.24,6.24,63600.0
2006-10-27 11:45:00,6.24,6.24,6.23,6.24,35600.0,6.24,6.24,6.23,6.24,35600.0
2006-10-27 11:50:00,6.24,6.24,6.24,6.24,29200.0,6.24,6.24,6.24,6.24,29200.0
2006-10-27 11:55:00,6.24,6.24,6.24,6.24,47200.0,6.24,6.24,6.24,6.24,47200.0
2006-10-27 12:00:00,6.25,6.25,6.24,6.25,40400.0,6.25,6.25,6.24,6.25,40400.0
2006-10-27 12:05:00,6.25,6.25,6.25,6.25,17600.0,6.25,6.25,6.25,6.25,17600.0
2006-10-27 12:10:00,6.25,6.25,6.24,6.25,74000.0,6.25,6.25,6.24,6.25,74000.0
2006-10-27 12:15:00,6.25,6.25,6.24,6.25,66800.0,6.25,6.25,6.24,6.25,66800.0
2006-10-27 12:20:00,6.25,6.25,6.25,6.25,73200.0,6.25,6.25,6.25,6.25,73200.0
2006-10-27 12:25:00,6.25,6.25,6.25,6.25,15600.0,6.25,6.25,6.25,6.25,15600.0
2006-10-27 12:30:00,6.25,6.25,6.25,6.25,15600.0,6.25,6.25,6.25,6.25,15600.0
2006-10-27 12:35:00,6.25,6.25,6.25,6.25,6000.0,6.25,6.25,6.25,6.25,6000.0
2006-10-27 12:40:00,6.25,6.25,6.24,6.24,22400.0,6.25,6.25,6.24,6.24,22400.0
2006-10-27 12:45:00,6.24,6.25,6.24,6.25,21200.0,6.24,6.25,6.24,6.25,21200.0
2006-10-27 12:50:00,6.24,6.24,6.24,6.24,22000.0,6.24,6.24,6.24,6.24,22000.0
2006-10-27 12:55:00,6.24,6.24,6.24,6.24,10400.0,6.24,6.24,6.24,6.24,10400.0
2006-10-27 13:00:00,6.24,6.24,6.24,6.24,16000.0,6.24,6.24,6.24,6.24,16000.0
2006-10-27 13:05:00,6.24,6.24,6.24,6.24,3200.0,6.24,6.24,6.24,6.24,3200.0
2006-10-27 13:10:00,6.24,6.24,6.24,6.24,11600.0,6.24,6.24,6.24,6.24,11600.0
2006-10-27 13:15:00,6.24,6.24,6.24,6.24,13600.0,6.24,6.24,6.24,6.24,13600.0
2006-10-27 13:20:00,6.24,6.25,6.24,6.25,24000.0,6.24,6.25,6.24,6.25,24000.0
2006-10-27 13:25:00,6.25,6.25,6.24,6.25,12400.0,6.25,6.25,6.24,6.25,12400.0
2006-10-27 13:30:00,6.25,6.25,6.24,6.24,23600.0,6.25,6.25,6.24,6.24,23600.0
2006-10-27 13:35:00,6.24,6.24,6.23,6.23,34400.0,6.24,6.24,6.23,6.23,34400.0
2006-10-27 13:40:00,6.23,6.23,6.23,6.23,6400.0,6.23,6.23,6.23,6.23,6400.0
2006-10-27 13:45:00,6.23,6.23,6.23,6.23,18400.0,6.23,6.23,6.23,6.23,18400.0
2006-10-27 13:50:00,6.23,6.23,6.22,6.22,22000.0,6.23,6.23,6.22,6.22,22000.0
2006-10-27 13:55:00,6.22,6.23,6.22,6.23,28800.0,6.22,6.23,6.22,6.23,28800.0
2006-10-27 14:00:00,6.23,6.23,6.22,6.23,14800.0,6.23,6.23,6.22,6.23,14800.0
2006-10-27 14:05:00,6.23,6.23,6.23,6.23,6000.0,6.23,6.23,6.23,6.23,6000.0
2006-10-27 14:10:00,6.23,6.23,6.23,6.23,22000.0,6.23,6.23,6.23,6.23,22000.0
2006-10-27 14:15:00,6.23,6.23,6.22,6.23,38800.0,6.23,6.23,6.22,6.23,38800.0
2006-10-27 14:20:00,6.22,6.23,6.22,6.22,32800.0,6.22,6.23,6.22,6.22,32800.0
2006-10-27 14:25:00,6.22,6.22,6.22,6.22,17200.0,6.22,6.22,6.22,6.22,17200.0
2006-10-27 14:30:00,6.23,6.23,6.22,6.23,27200.0,6.23,6.23,6.22,6.23,27200.0
2006-10-27 14:35:00,6.23,6.24,6.23,6.24,7600.0,6.23,6.24,6.23,6.24,7600.0
2006-10-27 14:40:00,6.24,6.24,6.23,6.24,39600.0,6.24,6.24,6.23,6.24,39600.0
2006-10-27 14:45:00,6.23,6.23,6.23,6.23,22400.0,6.23,6.23,6.23,6.23,22400.0
2006-10-27 14:50:00,6.23,6.23,6.23,6.23,19200.0,6.23,6.23,6.23,6.23,19200.0
2006-10-27 14:55:00,6.24,6.24,6.24,6.24,7200.0,6.24,6.24,6.24,6.24,7200.0
2006-10-27 15:00:00,6.24,6.24,6.24,6.24,16000.0,6.24,6.24,6.24,6.24,16000.0
2006-10-27 15:05:00,6.24,6.24,6.24,6.24,8000.0,6.24,6.24,6.24,6.24,8000.0
2006-10-27 15:10:00,6.24,6.24,6.24,6.24,12400.0,6.24,6.24,6.24,6.24,12400.0
2006-10-27 15:15:00,6.24,6.24,6.24,6.24,20000.0,6.24,6.24,6.24,6.24,20000.0
2006-10-27 15:20:00,6.24,6.24,6.24,6.24,55600.0,6.24,6.24,6.24,6.24,55600.0
2006-10-27 15:25:00,6.24,6.24,6.24,6.24,42800.0,6.24,6.24,6.24,6.24,42800.0
2006-10-27 15:30:00,6.24,6.24,6.24,6.24,73600.0,6.24,6.24,6.24,6.24,73600.0
2006-10-27 15:35:00,6.23,6.24,6.23,6.24,10800.0,6.23,6.24,6.23,6.24,10800.0
2006-10-27 15:40:00,6.24,6.24,6.24,6.24,47200.0,6.24,6.24,6.24,6.24,47200.0
2006-10-27 15:45:00,6.24,6.24,6.24,6.24,25200.0,6.24,6.24,6.24,6.24,25200.0
2006-10-27 15:50:00,6.24,6.24,6.24,6.24,44800.0,6.24,6.24,6.24,6.24,44800.0
2006-10-27 15:55:00,6.24,6.24,6.23,6.24,57600.0,6.24,6.24,6.23,6.24,57600.0
2006-10-30 09:30:00,6.21,6.22,6.19,6.2,41600.0,6.21,6.22,6.19,6.2,41600.0
2006-10-30 09:35:00,6.2,6.24,6.14,6.23,68400.0,6.2,6.24,6.14,6.23,68400.0
2006-10-30 09:40:00,6.23,6.25,6.21,6.25,10400.0,6.23,6.25,6.21,6.25,10400.0
2006-10-30 09:45:00,6.24,6.25,6.22,6.22,58400.0,6.24,6.25,6.22,6.22,58400.0
2006-10-30 09:50:00,6.22,6.22,6.2,6.21,36800.0,6.22,6.22,6.2,6.21,36800.0
2006-10-30 09:55:00,6.21,6.21,6.17,6.19,25600.0,6.21,6.21,6.17,6.19,25600.0
2006-10-30 10:00:00,6.19,6.19,6.19,6.19,2000.0,6.19,6.19,6.19,6.19,2000.0
2006-10-30 10:05:00,6.17,6.18,6.16,6.17,20400.0,6.17,6.18,6.16,6.17,20400.0
2006-10-30 10:10:00,6.17,6.18,6.17,6.18,18400.0,6.17,6.18,6.17,6.18,18400.0
2006-10-30 10:15:00,6.18,6.18,6.17,6.17,7200.0,6.18,6.18,6.17,6.17,7200.0
2006-10-30 10:20:00,6.17,6.2,6.17,6.18,28800.0,6.17,6.2,6.17,6.18,28800.0
2006-10-30 10:25:00,6.19,6.19,6.16,6.16,43200.0,6.19,6.19,6.16,6.16,43200.0
2006-10-30 10:30:00,6.16,6.18,6.14,6.17,20400.0,6.16,6.18,6.14,6.17,20400.0
2006-10-30 10:35:00,6.18,6.18,6.17,6.18,21600.0,6.18,6.18,6.17,6.18,21600.0
2006-10-30 10:40:00,6.17,6.19,6.17,6.19,16800.0,6.17,6.19,6.17,6.19,16800.0
2006-10-30 10:45:00,6.19,6.19,6.18,6.18,12800.0,6.19,6.19,6.18,6.18,12800.0
2006-10-30 10:50:00,6.18,6.19,6.18,6.18,18400.0,6.18,6.19,6.18,6.18,18400.0
2006-10-30 10:55:00,6.18,6.18,6.18,6.18,16400.0,6.18,6.18,6.18,6.18,16400.0
2006-10-30 11:00:00,6.18,6.18,6.17,6.17,18000.0,6.18,6.18,6.17,6.17,18000.0
2006-10-30 11:05:00,6.17,6.18,6.17,6.17,28000.0,6.17,6.18,6.17,6.17,28000.0
2006-10-30 11:10:00,6.18,6.18,6.17,6.18,38400.0,6.18,6.18,6.17,6.18,38400.0
2006-10-30 11:15:00,6.18,6.18,6.17,6.17,24000.0,6.18,6.18,6.17,6.17,24000.0
2006-10-30 11:20:00,6.18,6.18,6.17,6.17,20000.0,6.18,6.18,6.17,6.17,20000.0
2006-10-30 11:25:00,6.17,6.17,6.14,6.16,28000.0,6.17,6.17,6.14,6.16,28000.0
2006-10-30 11:30:00,6.17,6.18,6.17,6.18,18800.0,6.17,6.18,6.17,6.18,18800.0
2006-10-30 11:35:00,6.18,6.18,6.18,6.18,36000.0,6.18,6.18,6.18,6.18,36000.0
2006-10-30 11:40:00,6.17,6.17,6.16,6.16,14000.0,6.17,6.17,6.16,6.16,14000.0
2006-10-30 11:45:00,6.17,6.17,6.16,6.16,35200.0,6.17,6.17,6.16,6.16,35200.0
2006-10-30 11:50:00,6.16,6.18,6.16,6.18,55200.0,6.16,6.18,6.16,6.18,55200.0
2006-10-30 11:55:00,6.18,6.18,6.17,6.18,57600.0,6.18,6.18,6.17,6.18,57600.0
2006-10-30 12:00:00,6.18,6.18,6.16,6.16,8800.0,6.18,6.18,6.16,6.16,8800.0
2006-10-30 12:05:00,6.16,6.17,6.16,6.17,16000.0,6.16,6.17,6.16,6.17,16000.0
2006-10-30 12:10:00,6.16,6.17,6.16,6.16,4000.0,6.16,6.17,6.16,6.16,4000.0
2006-10-30 12:15:00,6.16,6.16,6.16,6.16,7600.0,6.16,6.16,6.16,6.16,7600.0
2006-10-30 12:20:00,6.16,6.17,6.16,6.17,34000.0,6.16,6.17,6.16,6.17,34000.0
2006-10-30 12:25:00,6.17,6.17,6.17,6.17,20400.0,6.17,6.17,6.17,6.17,20400.0
2006-10-30 12:30:00,6.17,6.17,6.16,6.16,25600.0,6.17,6.17,6.16,6.16,25600.0
2006-10-30 12:35:00,6.16,6.16,6.15,6.15,30800.0,6.16,6.16,6.15,6.15,30800.0
2006-10-30 12:40:00,6.15,6.15,6.15,6.15,5600.0,6.15,6.15,6.15,6.15,5600.0
2006-10-30 12:45:00,6.15,6.15,6.14,6.14,8800.0,6.15,6.15,6.14,6.14,8800.0
2006-10-30 12:50:00,6.15,6.15,6.13,6.13,18400.0,6.15,6.15,6.13,6.13,18400.0
2006-10-30 12:55:00,6.13,6.15,6.13,6.15,23600.0,6.13,6.15,6.13,6.15,23600.0
2006-10-30 13:00:00,6.15,6.15,6.15,6.15,16400.0,6.15,6.15,6.15,6.15,16400.0
2006-10-30 13:05:00,6.15,6.15,6.15,6.15,10400.0,6.15,6.15,6.15,6.15,10400.0
2006-10-30 13:10:00,6.15,6.15,6.15,6.15,24000.0,6.15,6.15,6.15,6.15,24000.0
2006-10-30 13:15:00,6.15,6.15,6.14,6.15,31600.0,6.15,6.15,6.14,6.15,31600.0
2006-10-30 13:20:00,6.15,6.17,6.15,6.17,27200.0,6.15,6.17,6.15,6.17,27200.0
2006-10-30 13:25:00,6.17,6.17,6.16,6.17,28400.0,6.17,6.17,6.16,6.17,28400.0
2006-10-30 13:30:00,6.17,6.17,6.17,6.17,38400.0,6.17,6.17,6.17,6.17,38400.0
2006-10-30 13:35:00,6.17,6.19,6.17,6.18,20800.0,6.17,6.19,6.17,6.18,20800.0
2006-10-30 13:40:00,6.18,6.19,6.18,6.18,47200.0,6.18,6.19,6.18,6.18,47200.0
2006-10-30 13:45:00,6.18,6.19,6.18,6.18,18000.0,6.18,6.19,6.18,6.18,18000.0
2006-10-30 13:50:00,6.18,6.18,6.18,6.18,26400.0,6.18,6.18,6.18,6.18,26400.0
2006-10-30 13:55:00,6.18,6.18,6.18,6.18,30000.0,6.18,6.18,6.18,6.18,30000.0
2006-10-30 14:00:00,6.18,6.18,6.18,6.18,16000.0,6.18,6.18,6.18,6.18,16000.0
2006-10-30 14:05:00,6.18,6.19,6.18,6.18,29600.0,6.18,6.19,6.18,6.18,29600.0
2006-10-30 14:10:00,6.18,6.19,6.18,6.19,22800.0,6.18,6.19,6.18,6.19,22800.0
2006-10-30 14:15:00,6.19,6.2,6.19,6.2,20800.0,6.19,6.2,6.19,6.2,20800.0
2006-10-30 14:20:00,6.2,6.2,6.19,6.19,26400.0,6.2,6.2,6.19,6.19,26400.0
2006-10-30 14:25:00,6.19,6.2,6.18,6.18,39200.0,6.19,6.2,6.18,6.18,39200.0
2006-10-30 14:30:00,6.18,6.18,6.18,6.18,20400.0,6.18,6.18,6.18,6.18,20400.0
2006-10-30 14:35:00,6.18,6.18,6.17,6.17,33200.0,6.18,6.18,6.17,6.17,33200.0
2006-10-30 14:40:00,6.18,6.18,6.18,6.18,3600.0,6.18,6.18,6.18,6.18,3600.0
2006-10-30 14:45:00,6.18,6.18,6.17,6.18,65200.0,6.18,6.18,6.17,6.18,65200.0
2006-10-30 14:50:00,6.18,6.18,6.18,6.18,29200.0,6.18,6.18,6.18,6.18,29200.0
2006-10-30 14:55:00,6.18,6.18,6.18,6.18,16400.0,6.18,6.18,6.18,6.18,16400.0
2006-10-30 15:00:00,6.18,6.18,6.17,6.18,69600.0,6.18,6.18,6.17,6.18,69600.0
2006-10-30 15:05:00,6.18,6.18,6.18,6.18,43200.0,6.18,6.18,6.18,6.18,43200.0
2006-10-30 15:10:00,6.18,6.18,6.17,6.18,30000.0,6.18,6.18,6.17,6.18,30000.0
2006-10-30 15:15:00,6.18,6.18,6.17,6.18,28800.0,6.18,6.18,6.17,6.18,28800.0
2006-10-30 15:20:00,6.18,6.18,6.17,6.18,67200.0,6.18,6.18,6.17,6.18,67200.0
2006-10-30 15:25:00,6.18,6.18,6.17,6.18,40400.0,6.18,6.18,6.17,6.18,40400.0
2006-10-30 15:30:00,6.18,6.18,6.17,6.17,132800.0,6.18,6.18,6.17,6.17,132800.0
2006-10-30 15:35:00,6.17,6.17,6.17,6.17,47200.0,6.17,6.17,6.17,6.17,47200.0
2006-10-30 15:40:00,6.17,6.18,6.16,6.18,102400.0,6.17,6.18,6.16,6.18,102400.0
2006-10-30 15:45:00,6.18,6.18,6.18,6.18,78400.0,6.18,6.18,6.18,6.18,78400.0
2006-10-30 15:50:00,6.18,6.18,6.18,6.18,64400.0,6.18,6.18,6.18,6.18,64400.0
2006-10-30 15:55:00,6.18,6.18,6.17,6.18,114000.0,6.18,6.18,6.17,6.18,114000.0
2006-10-31 09:30:00,6.17,6.17,6.15,6.15,21200.0,6.17,6.17,6.15,6.15,21200.0
2006-10-31 09:35:00,6.15,6.15,6.14,6.14,30400.0,6.15,6.15,6.14,6.14,30400.0
2006-10-31 09:40:00,6.14,6.14,6.12,6.12,111200.0,6.14,6.14,6.12,6.12,111200.0
2006-10-31 09:45:00,6.12,6.12,6.1,6.12,50400.0,6.12,6.12,6.1,6.12,50400.0
2006-10-31 09:50:00,6.12,6.12,6.09,6.09,83200.0,6.12,6.12,6.09,6.09,83200.0
2006-10-31 09:55:00,6.09,6.09,6.08,6.08,11600.0,6.09,6.09,6.08,6.08,11600.0
2006-10-31 10:00:00,6.08,6.08,6.07,6.08,59600.0,6.08,6.08,6.07,6.08,59600.0
2006-10-31 10:05:00,6.07,6.07,6.03,6.04,72400.0,6.07,6.07,6.03,6.04,72400.0
2006-10-31 10:10:00,6.04,6.05,6.03,6.04,107200.0,6.04,6.05,6.03,6.04,107200.0
2006-10-31 10:15:00,6.05,6.05,5.97,6.01,302400.0,6.05,6.05,5.97,6.01,302400.0
2006-10-31 10:20:00,6.0,6.01,5.99,5.99,61200.0,6.0,6.01,5.99,5.99,61200.0
2006-10-31 10:25:00,5.99,5.99,5.97,5.97,92800.0,5.99,5.99,5.97,5.97,92800.0
2006-10-31 10:30:00,5.97,5.98,5.97,5.98,38000.0,5.97,5.98,5.97,5.98,38000.0
2006-10-31 10:35:00,5.97,6.0,5.97,6.0,65200.0,5.97,6.0,5.97,6.0,65200.0
2006-10-31 10:40:00,6.0,6.0,5.99,6.0,69600.0,6.0,6.0,5.99,6.0,69600.0
2006-10-31 10:45:00,6.0,6.0,5.99,6.0,54400.0,6.0,6.0,5.99,6.0,54400.0
2006-10-31 10:50:00,6.0,6.0,5.99,5.99,25200.0,6.0,6.0,5.99,5.99,25200.0
2006-10-31 10:55:00,6.0,6.0,5.99,5.99,32800.0,6.0,6.0,5.99,5.99,32800.0
2006-10-31 11:00:00,5.99,5.99,5.99,5.99,21600.0,5.99,5.99,5.99,5.99,21600.0
2006-10-31 11:05:00,5.99,6.0,5.99,6.0,23200.0,5.99,6.0,5.99,6.0,23200.0
2006-10-31 11:10:00,6.0,6.0,6.0,6.0,9600.0,6.0,6.0,6.0,6.0,9600.0
2006-10-31 11:15:00,6.0,6.0,5.99,5.99,7200.0,6.0,6.0,5.99,5.99,7200.0
2006-10-31 11:20:00,5.99,5.99,5.99,5.99,14800.0,5.99,5.99,5.99,5.99,14800.0
2006-10-31 11:25:00,5.99,5.99,5.99,5.99,82800.0,5.99,5.99,5.99,5.99,82800.0
2006-10-31 11:30:00,5.99,5.99,5.98,5.98,7200.0,5.99,5.99,5.98,5.98,7200.0
2006-10-31 11:35:00,5.98,5.99,5.97,5.98,80000.0,5.98,5.99,5.97,5.98,80000.0
2006-10-31 11:40:00,5.98,5.99,5.98,5.98,169200.0,5.98,5.99,5.98,5.98,169200.0
2006-10-31 11:45:00,5.98,5.98,5.97,5.97,80000.0,5.98,5.98,5.97,5.97,80000.0
2006-10-31 11:50:00,5.97,5.98,5.97,5.98,127600.0,5.97,5.98,5.97,5.98,127600.0
2006-10-31 11:55:00,5.99,5.99,5.98,5.98,60000.0,5.99,5.99,5.98,5.98,60000.0
2006-10-31 12:00:00,5.98,5.98,5.98,5.98,31200.0,5.98,5.98,5.98,5.98,31200.0
2006-10-31 12:05:00,5.99,5.99,5.97,5.98,32800.0,5.99,5.99,5.97,5.98,32800.0
2006-10-31 12:10:00,5.98,5.98,5.97,5.97,22400.0,5.98,5.98,5.97,5.97,22400.0
2006-10-31 12:15:00,5.98,5.98,5.97,5.97,11200.0,5.98,5.98,5.97,5.97,11200.0
2006-10-31 12:20:00,5.97,5.98,5.96,5.97,283200.0,5.97,5.98,5.96,5.97,283200.0
2006-10-31 12:25:00,5.97,5.97,5.94,5.94,41200.0,5.97,5.97,5.94,5.94,41200.0
2006-10-31 12:30:00,5.94,5.95,5.93,5.94,76000.0,5.94,5.95,5.93,5.94,76000.0
2006-10-31 12:35:00,5.94,5.94,5.93,5.93,36000.0,5.94,5.94,5.93,5.93,36000.0
2006-10-31 12:40:00,5.93,5.93,5.93,5.93,18800.0,5.93,5.93,5.93,5.93,18800.0
2006-10-31 12:45:00,5.93,5.94,5.93,5.93,90800.0,5.93,5.94,5.93,5.93,90800.0
2006-10-31 12:50:00,5.94,5.96,5.94,5.96,103600.0,5.94,5.96,5.94,5.96,103600.0
2006-10-31 12:55:00,5.96,5.97,5.96,5.96,45600.0,5.96,5.97,5.96,5.96,45600.0
2006-10-31 13:00:00,5.96,5.96,5.96,5.96,12800.0,5.96,5.96,5.96,5.96,12800.0
2006-10-31 13:05:00,5.96,5.96,5.96,5.96,4800.0,5.96,5.96,5.96,5.96,4800.0
2006-10-31 13:10:00,5.96,5.96,5.95,5.95,9200.0,5.96,5.96,5.95,5.95,9200.0
2006-10-31 13:15:00,5.95,5.95,5.93,5.93,10000.0,5.95,5.95,5.93,5.93,10000.0
2006-10-31 13:20:00,5.93,5.93,5.93,5.93,52800.0,5.93,5.93,5.93,5.93,52800.0
2006-10-31 13:25:00,5.93,5.93,5.93,5.93,11600.0,5.93,5.93,5.93,5.93,11600.0
2006-10-31 13:30:00,5.93,5.94,5.93,5.93,34800.0,5.93,5.94,5.93,5.93,34800.0
2006-10-31 13:35:00,5.93,5.93,5.93,5.93,14400.0,5.93,5.93,5.93,5.93,14400.0
2006-10-31 13:40:00,5.93,5.95,5.93,5.95,151600.0,5.93,5.95,5.93,5.95,151600.0
2006-10-31 13:45:00,5.96,5.96,5.96,5.96,55200.0,5.96,5.96,5.96,5.96,55200.0
2006-10-31 13:50:00,5.96,5.97,5.95,5.97,33200.0,5.96,5.97,5.95,5.97,33200.0
2006-10-31 13:55:00,5.97,5.97,5.96,5.97,16000.0,5.97,5.97,5.96,5.97,16000.0
2006-10-31 14:00:00,5.97,5.97,5.96,5.96,18000.0,5.97,5.97,5.96,5.96,18000.0
2006-10-31 14:05:00,5.96,5.96,5.96,5.96,22000.0,5.96,5.96,5.96,5.96,22000.0
2006-10-31 14:10:00,5.96,5.96,5.96,5.96,19600.0,5.96,5.96,5.96,5.96,19600.0
2006-10-31 14:15:00,5.96,5.96,5.96,5.96,33600.0,5.96,5.96,5.96,5.96,33600.0
2006-10-31 14:20:00,5.96,5.96,5.95,5.95,38000.0,5.96,5.96,5.95,5.95,38000.0
2006-10-31 14:25:00,5.95,5.95,5.95,5.95,12400.0,5.95,5.95,5.95,5.95,12400.0
2006-10-31 14:30:00,5.95,5.96,5.95,5.96,203600.0,5.95,5.96,5.95,5.96,203600.0
2006-10-31 14:35:00,5.96,5.97,5.96,5.97,118000.0,5.96,5.97,5.96,5.97,118000.0
2006-10-31 14:40:00,5.97,5.97,5.96,5.97,78800.0,5.97,5.97,5.96,5.97,78800.0
2006-10-31 14:45:00,5.98,5.98,5.97,5.97,29600.0,5.98,5.98,5.97,5.97,29600.0
2006-10-31 14:50:00,5.97,5.98,5.97,5.97,16800.0,5.97,5.98,5.97,5.97,16800.0
2006-10-31 14:55:00,5.97,5.97,5.96,5.96,56400.0,5.97,5.97,5.96,5.96,56400.0
2006-10-31 15:00:00,5.96,5.96,5.96,5.96,10000.0,5.96,5.96,5.96,5.96,10000.0
2006-10-31 15:05:00,5.96,5.96,5.95,5.95,74400.0,5.96,5.96,5.95,5.95,74400.0
2006-10-31 15:10:00,5.95,5.95,5.94,5.94,30400.0,5.95,5.95,5.94,5.94,30400.0
2006-10-31 15:15:00,5.94,5.94,5.93,5.94,54800.0,5.94,5.94,5.93,5.94,54800.0
2006-10-31 15:20:00,5.94,5.94,5.93,5.94,71600.0,5.94,5.94,5.93,5.94,71600.0
2006-10-31 15:25:00,5.94,5.94,5.93,5.94,56400.0,5.94,5.94,5.93,5.94,56400.0
2006-10-31 15:30:00,5.94,5.94,5.93,5.94,51600.0,5.94,5.94,5.93,5.94,51600.0
2006-10-31 15:35:00,5.94,5.94,5.93,5.93,51200.0,5.94,5.94,5.93,5.93,51200.0
2006-10-31 15:40:00,5.93,5.94,5.93,5.94,37600.0,5.93,5.94,5.93,5.94,37600.0
2006-10-31 15:45:00,5.94,5.94,5.93,5.93,90000.0,5.94,5.94,5.93,5.93,90000.0
2006-10-31 15:50:00,5.93,5.93,5.91,5.91,66000.0,5.93,5.93,5.91,5.91,66000.0
2006-10-31 15:55:00,5.91,5.91,5.9,5.9,170000.0,5.91,5.91,5.9,5.9,170000.0
2006-11-01 09:30:00,5.94,6.0,5.94,5.98,34000.0,5.94,6.0,5.94,5.98,34000.0
2006-11-01 09:35:00,5.98,5.99,5.97,5.99,42000.0,5.98,5.99,5.97,5.99,42000.0
2006-11-01 09:40:00,5.99,5.99,5.96,5.97,56000.0,5.99,5.99,5.96,5.97,56000.0
2006-11-01 09:45:00,5.97,5.98,5.96,5.96,47600.0,5.97,5.98,5.96,5.96,47600.0
2006-11-01 09:50:00,5.95,5.97,5.95,5.96,57600.0,5.95,5.97,5.95,5.96,57600.0
2006-11-01 09:55:00,5.96,5.97,5.88,5.89,105600.0,5.96,5.97,5.88,5.89,105600.0
2006-11-01 10:00:00,5.88,5.92,5.86,5.92,73600.0,5.88,5.92,5.86,5.92,73600.0
2006-11-01 10:05:00,5.92,5.93,5.87,5.87,125200.0,5.92,5.93,5.87,5.87,125200.0
2006-11-01 10:10:00,5.87,5.88,5.86,5.86,60000.0,5.87,5.88,5.86,5.86,60000.0
2006-11-01 10:15:00,5.86,5.87,5.86,5.86,40000.0,5.86,5.87,5.86,5.86,40000.0
2006-11-01 10:20:00,5.87,5.87,5.84,5.85,180800.0,5.87,5.87,5.84,5.85,180800.0
2006-11-01 10:25:00,5.84,5.86,5.84,5.85,66400.0,5.84,5.86,5.84,5.85,66400.0
2006-11-01 10:30:00,5.84,5.85,5.84,5.85,20400.0,5.84,5.85,5.84,5.85,20400.0
2006-11-01 10:35:00,5.85,5.86,5.84,5.85,59600.0,5.85,5.86,5.84,5.85,59600.0
2006-11-01 10:40:00,5.85,5.85,5.84,5.84,14000.0,5.85,5.85,5.84,5.84,14000.0
2006-11-01 10:45:00,5.85,5.85,5.84,5.85,8000.0,5.85,5.85,5.84,5.85,8000.0
2006-11-01 10:50:00,5.85,5.86,5.84,5.85,35200.0,5.85,5.86,5.84,5.85,35200.0
2006-11-01 10:55:00,5.85,5.86,5.85,5.86,56800.0,5.85,5.86,5.85,5.86,56800.0
2006-11-01 11:00:00,5.87,5.88,5.87,5.87,337600.0,5.87,5.88,5.87,5.87,337600.0
2006-11-01 11:05:00,5.87,5.87,5.84,5.84,48400.0,5.87,5.87,5.84,5.84,48400.0
2006-11-01 11:10:00,5.84,5.85,5.83,5.84,30400.0,5.84,5.85,5.83,5.84,30400.0
2006-11-01 11:15:00,5.85,5.86,5.84,5.84,84000.0,5.85,5.86,5.84,5.84,84000.0
2006-11-01 11:20:00,5.85,5.87,5.85,5.86,39600.0,5.85,5.87,5.85,5.86,39600.0
2006-11-01 11:25:00,5.86,5.87,5.86,5.87,7200.0,5.86,5.87,5.86,5.87,7200.0
2006-11-01 11:30:00,5.86,5.87,5.85,5.86,15600.0,5.86,5.87,5.85,5.86,15600.0
2006-11-01 11:35:00,5.85,5.85,5.84,5.84,32800.0,5.85,5.85,5.84,5.84,32800.0
2006-11-01 11:40:00,5.84,5.84,5.82,5.83,24800.0,5.84,5.84,5.82,5.83,24800.0
2006-11-01 11:45:00,5.83,5.84,5.83,5.84,27600.0,5.83,5.84,5.83,5.84,27600.0
2006-11-01 11:50:00,5.84,5.84,5.84,5.84,12800.0,5.84,5.84,5.84,5.84,12800.0
2006-11-01 11:55:00,5.83,5.84,5.83,5.84,20800.0,5.83,5.84,5.83,5.84,20800.0
2006-11-01 12:00:00,5.84,5.84,5.83,5.84,16000.0,5.84,5.84,5.83,5.84,16000.0
2006-11-01 12:05:00,5.84,5.84,5.84,5.84,11200.0,5.84,5.84,5.84,5.84,11200.0
2006-11-01 12:10:00,5.84,5.84,5.83,5.84,12000.0,5.84,5.84,5.83,5.84,12000.0
2006-11-01 12:15:00,5.84,5.84,5.84,5.84,92000.0,5.84,5.84,5.84,5.84,92000.0
2006-11-01 12:20:00,5.84,5.84,5.84,5.84,26000.0,5.84,5.84,5.84,5.84,26000.0
2006-11-01 12:25:00,5.84,5.85,5.84,5.84,45600.0,5.84,5.85,5.84,5.84,45600.0
2006-11-01 12:30:00,5.85,5.86,5.84,5.85,267200.0,5.85,5.86,5.84,5.85,267200.0
2006-11-01 12:35:00,5.85,5.86,5.85,5.86,94800.0,5.85,5.86,5.85,5.86,94800.0
2006-11-01 12:40:00,5.85,5.86,5.85,5.86,74400.0,5.85,5.86,5.85,5.86,74400.0
2006-11-01 12:45:00,5.86,5.86,5.84,5.85,142000.0,5.86,5.86,5.84,5.85,142000.0
2006-11-01 12:50:00,5.85,5.85,5.85,5.85,70000.0,5.85,5.85,5.85,5.85,70000.0
2006-11-01 12:55:00,5.85,5.85,5.85,5.85,66000.0,5.85,5.85,5.85,5.85,66000.0
2006-11-01 13:00:00,5.85,5.86,5.85,5.85,31200.0,5.85,5.86,5.85,5.85,31200.0
2006-11-01 13:05:00,5.85,5.86,5.85,5.85,47200.0,5.85,5.86,5.85,5.85,47200.0
2006-11-01 13:10:00,5.85,5.86,5.85,5.85,25200.0,5.85,5.86,5.85,5.85,25200.0
2006-11-01 13:15:00,5.85,5.86,5.85,5.85,7600.0,5.85,5.86,5.85,5.85,7600.0
2006-11-01 13:20:00,5.85,5.86,5.85,5.85,12800.0,5.85,5.86,5.85,5.85,12800.0
2006-11-01 13:25:00,5.86,5.86,5.85,5.85,33200.0,5.86,5.86,5.85,5.85,33200.0
2006-11-01 13:30:00,5.85,5.86,5.85,5.85,29200.0,5.85,5.86,5.85,5.85,29200.0
2006-11-01 13:35:00,5.85,5.85,5.85,5.85,54800.0,5.85,5.85,5.85,5.85,54800.0
2006-11-01 13:40:00,5.85,5.85,5.85,5.85,9200.0,5.85,5.85,5.85,5.85,9200.0
2006-11-01 13:45:00,5.85,5.86,5.85,5.86,21200.0,5.85,5.86,5.85,5.86,21200.0
2006-11-01 13:50:00,5.86,5.87,5.86,5.86,75600.0,5.86,5.87,5.86,5.86,75600.0
2006-11-01 13:55:00,5.86,5.86,5.86,5.86,24000.0,5.86,5.86,5.86,5.86,24000.0
2006-11-01 14:00:00,5.85,5.85,5.85,5.85,9200.0,5.85,5.85,5.85,5.85,9200.0
2006-11-01 14:05:00,5.85,5.85,5.84,5.84,24000.0,5.85,5.85,5.84,5.84,24000.0
2006-11-01 14:10:00,5.84,5.84,5.84,5.84,11200.0,5.84,5.84,5.84,5.84,11200.0
2006-11-01 14:15:00,5.84,5.84,5.83,5.83,18400.0,5.84,5.84,5.83,5.83,18400.0
2006-11-01 14:20:00,5.83,5.83,5.82,5.82,20000.0,5.83,5.83,5.82,5.82,20000.0
2006-11-01 14:25:00,5.82,5.82,5.81,5.82,13600.0,5.82,5.82,5.81,5.82,13600.0
2006-11-01 14:30:00,5.81,5.83,5.79,5.79,91200.0,5.81,5.83,5.79,5.79,91200.0
2006-11-01 14:35:00,5.79,5.79,5.77,5.77,56800.0,5.79,5.79,5.77,5.77,56800.0
2006-11-01 14:40:00,5.77,5.78,5.77,5.78,16400.0,5.77,5.78,5.77,5.78,16400.0
2006-11-01 14:45:00,5.78,5.78,5.78,5.78,18000.0,5.78,5.78,5.78,5.78,18000.0
2006-11-01 14:50:00,5.78,5.78,5.77,5.77,17600.0,5.78,5.78,5.77,5.77,17600.0
2006-11-01 14:55:00,5.77,5.77,5.77,5.77,92000.0,5.77,5.77,5.77,5.77,92000.0
2006-11-01 15:00:00,5.77,5.79,5.77,5.77,67200.0,5.77,5.79,5.77,5.77,67200.0
2006-11-01 15:05:00,5.76,5.77,5.76,5.76,26000.0,5.76,5.77,5.76,5.76,26000.0
2006-11-01 15:10:00,5.76,5.76,5.74,5.74,479200.0,5.76,5.76,5.74,5.74,479200.0
2006-11-01 15:15:00,5.75,5.76,5.74,5.75,134800.0,5.75,5.76,5.74,5.75,134800.0
2006-11-01 15:20:00,5.75,5.76,5.74,5.74,150400.0,5.75,5.76,5.74,5.74,150400.0
2006-11-01 15:25:00,5.74,5.76,5.74,5.75,159600.0,5.74,5.76,5.74,5.75,159600.0
2006-11-01 15:30:00,5.75,5.76,5.75,5.75,111600.0,5.75,5.76,5.75,5.75,111600.0
2006-11-01 15:35:00,5.75,5.75,5.73,5.74,287600.0,5.75,5.75,5.73,5.74,287600.0
2006-11-01 15:40:00,5.74,5.75,5.73,5.74,104400.0,5.74,5.75,5.73,5.74,104400.0
2006-11-01 15:45:00,5.73,5.73,5.72,5.73,74000.0,5.73,5.73,5.72,5.73,74000.0
2006-11-01 15:50:00,5.73,5.73,5.72,5.73,119600.0,5.73,5.73,5.72,5.73,119600.0
2006-11-01 15:55:00,5.73,5.73,5.73,5.73,142800.0,5.73,5.73,5.73,5.73,142800.0
2006-11-02 09:30:00,5.71,5.74,5.7,5.74,71200.0,5.71,5.74,5.7,5.74,71200.0
2006-11-02 09:35:00,5.74,5.77,5.74,5.75,110800.0,5.74,5.77,5.74,5.75,110800.0
2006-11-02 09:40:00,5.75,5.75,5.72,5.72,62400.0,5.75,5.75,5.72,5.72,62400.0
2006-11-02 09:45:00,5.72,5.72,5.69,5.71,169600.0,5.72,5.72,5.69,5.71,169600.0
2006-11-02 09:50:00,5.72,5.73,5.72,5.72,145200.0,5.72,5.73,5.72,5.72,145200.0
2006-11-02 09:55:00,5.72,5.74,5.72,5.74,90800.0,5.72,5.74,5.72,5.74,90800.0
2006-11-02 10:00:00,5.73,5.74,5.72,5.73,133200.0,5.73,5.74,5.72,5.73,133200.0
2006-11-02 10:05:00,5.72,5.73,5.72,5.72,71200.0,5.72,5.73,5.72,5.72,71200.0
2006-11-02 10:10:00,5.73,5.73,5.72,5.73,59600.0,5.73,5.73,5.72,5.73,59600.0
2006-11-02 10:15:00,5.73,5.74,5.72,5.73,126000.0,5.73,5.74,5.72,5.73,126000.0
2006-11-02 10:20:00,5.73,5.75,5.73,5.74,170800.0,5.73,5.75,5.73,5.74,170800.0
2006-11-02 10:25:00,5.74,5.75,5.73,5.74,129600.0,5.74,5.75,5.73,5.74,129600.0
2006-11-02 10:30:00,5.75,5.75,5.75,5.75,49200.0,5.75,5.75,5.75,5.75,49200.0
2006-11-02 10:35:00,5.75,5.76,5.74,5.75,156800.0,5.75,5.76,5.74,5.75,156800.0
2006-11-02 10:40:00,5.75,5.76,5.74,5.76,77200.0,5.75,5.76,5.74,5.76,77200.0
2006-11-02 10:45:00,5.76,5.77,5.76,5.77,50400.0,5.76,5.77,5.76,5.77,50400.0
2006-11-02 10:50:00,5.77,5.8,5.77,5.79,94800.0,5.77,5.8,5.77,5.79,94800.0
2006-11-02 10:55:00,5.79,5.8,5.78,5.8,34800.0,5.79,5.8,5.78,5.8,34800.0
2006-11-02 11:00:00,5.8,5.82,5.8,5.81,77200.0,5.8,5.82,5.8,5.81,77200.0
2006-11-02 11:05:00,5.82,5.85,5.81,5.84,58400.0,5.82,5.85,5.81,5.84,58400.0
2006-11-02 11:10:00,5.84,5.88,5.84,5.87,68000.0,5.84,5.88,5.84,5.87,68000.0
2006-11-02 11:15:00,5.87,5.88,5.85,5.85,64000.0,5.87,5.88,5.85,5.85,64000.0
2006-11-02 11:20:00,5.85,5.87,5.82,5.82,79600.0,5.85,5.87,5.82,5.82,79600.0
2006-11-02 11:25:00,5.82,5.86,5.81,5.86,80400.0,5.82,5.86,5.81,5.86,80400.0
2006-11-02 11:30:00,5.86,5.86,5.85,5.86,42000.0,5.86,5.86,5.85,5.86,42000.0
2006-11-02 11:35:00,5.86,5.87,5.86,5.87,38800.0,5.86,5.87,5.86,5.87,38800.0
2006-11-02 11:40:00,5.87,5.87,5.87,5.87,21200.0,5.87,5.87,5.87,5.87,21200.0
2006-11-02 11:45:00,5.86,5.86,5.85,5.86,38000.0,5.86,5.86,5.85,5.86,38000.0
2006-11-02 11:50:00,5.86,5.86,5.86,5.86,16800.0,5.86,5.86,5.86,5.86,16800.0
2006-11-02 11:55:00,5.86,5.86,5.84,5.85,108800.0,5.86,5.86,5.84,5.85,108800.0
2006-11-02 12:00:00,5.85,5.86,5.85,5.86,43200.0,5.85,5.86,5.85,5.86,43200.0
2006-11-02 12:05:00,5.86,5.88,5.86,5.88,72800.0,5.86,5.88,5.86,5.88,72800.0
2006-11-02 12:10:00,5.88,5.88,5.87,5.87,43600.0,5.88,5.88,5.87,5.87,43600.0
2006-11-02 12:15:00,5.86,5.87,5.86,5.87,25200.0,5.86,5.87,5.86,5.87,25200.0
2006-11-02 12:20:00,5.87,5.87,5.86,5.87,33600.0,5.87,5.87,5.86,5.87,33600.0
2006-11-02 12:25:00,5.87,5.87,5.85,5.85,48800.0,5.87,5.87,5.85,5.85,48800.0
2006-11-02 12:30:00,5.85,5.86,5.85,5.86,12800.0,5.85,5.86,5.85,5.86,12800.0
2006-11-02 12:35:00,5.86,5.89,5.86,5.88,52400.0,5.86,5.89,5.86,5.88,52400.0
2006-11-02 12:40:00,5.88,5.88,5.87,5.88,55600.0,5.88,5.88,5.87,5.88,55600.0
2006-11-02 12:45:00,5.88,5.89,5.88,5.89,14000.0,5.88,5.89,5.88,5.89,14000.0
2006-11-02 12:50:00,5.89,5.9,5.89,5.89,22000.0,5.89,5.9,5.89,5.89,22000.0
2006-11-02 12:55:00,5.89,5.91,5.89,5.9,22800.0,5.89,5.91,5.89,5.9,22800.0
2006-11-02 13:00:00,5.9,5.91,5.9,5.9,40800.0,5.9,5.91,5.9,5.9,40800.0
2006-11-02 13:05:00,5.9,5.91,5.9,5.91,66800.0,5.9,5.91,5.9,5.91,66800.0
2006-11-02 13:10:00,5.91,5.91,5.9,5.91,36000.0,5.91,5.91,5.9,5.91,36000.0
2006-11-02 13:15:00,5.91,5.91,5.9,5.91,4000.0,5.91,5.91,5.9,5.91,4000.0
2006-11-02 13:20:00,5.91,5.93,5.91,5.93,19200.0,5.91,5.93,5.91,5.93,19200.0
2006-11-02 13:25:00,5.93,5.94,5.93,5.93,21200.0,5.93,5.94,5.93,5.93,21200.0
2006-11-02 13:30:00,5.93,5.94,5.91,5.91,62000.0,5.93,5.94,5.91,5.91,62000.0
2006-11-02 13:35:00,5.91,5.91,5.9,5.91,37200.0,5.91,5.91,5.9,5.91,37200.0
2006-11-02 13:40:00,5.91,5.91,5.9,5.9,80800.0,5.91,5.91,5.9,5.9,80800.0
2006-11-02 13:45:00,5.9,5.9,5.9,5.9,43600.0,5.9,5.9,5.9,5.9,43600.0
2006-11-02 13:50:00,5.9,5.9,5.9,5.9,26800.0,5.9,5.9,5.9,5.9,26800.0
2006-11-02 13:55:00,5.9,5.9,5.9,5.9,8000.0,5.9,5.9,5.9,5.9,8000.0
2006-11-02 14:00:00,5.9,5.91,5.9,5.91,52400.0,5.9,5.91,5.9,5.91,52400.0
2006-11-02 14:05:00,5.9,5.91,5.9,5.91,24800.0,5.9,5.91,5.9,5.91,24800.0
2006-11-02 14:10:00,5.91,5.91,5.9,5.9,93600.0,5.91,5.91,5.9,5.9,93600.0
2006-11-02 14:15:00,5.9,5.9,5.88,5.88,88800.0,5.9,5.9,5.88,5.88,88800.0
2006-11-02 14:20:00,5.88,5.89,5.88,5.88,28400.0,5.88,5.89,5.88,5.88,28400.0
2006-11-02 14:25:00,5.88,5.91,5.88,5.91,23200.0,5.88,5.91,5.88,5.91,23200.0
2006-11-02 14:30:00,5.91,5.91,5.88,5.88,102800.0,5.91,5.91,5.88,5.88,102800.0
2006-11-02 14:35:00,5.88,5.89,5.86,5.86,104400.0,5.88,5.89,5.86,5.86,104400.0
2006-11-02 14:40:00,5.86,5.87,5.85,5.85,41600.0,5.86,5.87,5.85,5.85,41600.0
2006-11-02 14:45:00,5.85,5.85,5.85,5.85,37600.0,5.85,5.85,5.85,5.85,37600.0
2006-11-02 14:50:00,5.85,5.86,5.85,5.85,48400.0,5.85,5.86,5.85,5.85,48400.0
2006-11-02 14:55:00,5.85,5.86,5.85,5.86,50400.0,5.85,5.86,5.85,5.86,50400.0
2006-11-02 15:00:00,5.86,5.86,5.85,5.86,37200.0,5.86,5.86,5.85,5.86,37200.0
2006-11-02 15:05:00,5.85,5.88,5.85,5.88,72800.0,5.85,5.88,5.85,5.88,72800.0
2006-11-02 15:10:00,5.88,5.89,5.88,5.88,59600.0,5.88,5.89,5.88,5.88,59600.0
2006-11-02 15:15:00,5.88,5.89,5.87,5.88,52400.0,5.88,5.89,5.87,5.88,52400.0
2006-11-02 15:20:00,5.88,5.88,5.87,5.88,34400.0,5.88,5.88,5.87,5.88,34400.0
2006-11-02 15:25:00,5.88,5.89,5.88,5.89,46000.0,5.88,5.89,5.88,5.89,46000.0
2006-11-02 15:30:00,5.89,5.89,5.88,5.88,38800.0,5.89,5.89,5.88,5.88,38800.0
2006-11-02 15:35:00,5.89,5.9,5.88,5.88,75600.0,5.89,5.9,5.88,5.88,75600.0
2006-11-02 15:40:00,5.89,5.9,5.89,5.9,57600.0,5.89,5.9,5.89,5.9,57600.0
2006-11-02 15:45:00,5.9,5.91,5.89,5.89,99600.0,5.9,5.91,5.89,5.89,99600.0
2006-11-02 15:50:00,5.89,5.89,5.87,5.88,112000.0,5.89,5.89,5.87,5.88,112000.0
2006-11-02 15:55:00,5.88,5.88,5.87,5.88,218400.0,5.88,5.88,5.87,5.88,218400.0
2006-11-03 09:30:00,5.88,5.88,5.85,5.86,20800.0,5.88,5.88,5.85,5.86,20800.0
2006-11-03 09:35:00,5.86,5.92,5.86,5.92,24800.0,5.86,5.92,5.86,5.92,24800.0
2006-11-03 09:40:00,5.91,5.92,5.89,5.91,28800.0,5.91,5.92,5.89,5.91,28800.0
2006-11-03 09:45:00,5.92,5.92,5.87,5.87,13200.0,5.92,5.92,5.87,5.87,13200.0
2006-11-03 09:50:00,5.87,5.88,5.86,5.86,25200.0,5.87,5.88,5.86,5.86,25200.0
2006-11-03 09:55:00,5.86,5.86,5.84,5.85,17200.0,5.86,5.86,5.84,5.85,17200.0
2006-11-03 10:00:00,5.85,5.87,5.84,5.87,19200.0,5.85,5.87,5.84,5.87,19200.0
2006-11-03 10:05:00,5.87,5.87,5.85,5.85,14800.0,5.87,5.87,5.85,5.85,14800.0
2006-11-03 10:10:00,5.85,5.87,5.85,5.86,13200.0,5.85,5.87,5.85,5.86,13200.0
2006-11-03 10:15:00,5.87,5.88,5.86,5.88,30400.0,5.87,5.88,5.86,5.88,30400.0
2006-11-03 10:20:00,5.87,5.87,5.86,5.86,14800.0,5.87,5.87,5.86,5.86,14800.0
2006-11-03 10:25:00,5.86,5.86,5.85,5.85,12000.0,5.86,5.86,5.85,5.85,12000.0
2006-11-03 10:30:00,5.85,5.86,5.85,5.85,24800.0,5.85,5.86,5.85,5.85,24800.0
2006-11-03 10:35:00,5.85,5.86,5.85,5.86,24000.0,5.85,5.86,5.85,5.86,24000.0
2006-11-03 10:40:00,5.86,5.9,5.86,5.9,46400.0,5.86,5.9,5.86,5.9,46400.0
2006-11-03 10:45:00,5.9,5.9,5.9,5.9,28400.0,5.9,5.9,5.9,5.9,28400.0
2006-11-03 10:50:00,5.9,5.92,5.9,5.92,30400.0,5.9,5.92,5.9,5.92,30400.0
2006-11-03 10:55:00,5.92,5.93,5.92,5.92,16000.0,5.92,5.93,5.92,5.92,16000.0
2006-11-03 11:00:00,5.92,5.93,5.91,5.92,24400.0,5.92,5.93,5.91,5.92,24400.0
2006-11-03 11:05:00,5.92,5.93,5.92,5.93,30000.0,5.92,5.93,5.92,5.93,30000.0
2006-11-03 11:10:00,5.93,5.93,5.9,5.9,46800.0,5.93,5.93,5.9,5.9,46800.0
2006-11-03 11:15:00,5.89,5.89,5.87,5.88,17600.0,5.89,5.89,5.87,5.88,17600.0
2006-11-03 11:20:00,5.87,5.88,5.87,5.88,26000.0,5.87,5.88,5.87,5.88,26000.0
2006-11-03 11:25:00,5.88,5.89,5.87,5.88,10400.0,5.88,5.89,5.87,5.88,10400.0
2006-11-03 11:30:00,5.88,5.88,5.87,5.88,18800.0,5.88,5.88,5.87,5.88,18800.0
2006-11-03 11:35:00,5.88,5.88,5.87,5.87,18000.0,5.88,5.88,5.87,5.87,18000.0
2006-11-03 11:40:00,5.87,5.87,5.86,5.86,10000.0,5.87,5.87,5.86,5.86,10000.0
2006-11-03 11:45:00,5.86,5.87,5.86,5.86,10800.0,5.86,5.87,5.86,5.86,10800.0
2006-11-03 11:50:00,5.86,5.86,5.84,5.85,24800.0,5.86,5.86,5.84,5.85,24800.0
2006-11-03 11:55:00,5.85,5.85,5.84,5.84,17200.0,5.85,5.85,5.84,5.84,17200.0
2006-11-03 12:00:00,5.84,5.84,5.83,5.83,16000.0,5.84,5.84,5.83,5.83,16000.0
2006-11-03 12:05:00,5.84,5.84,5.83,5.84,19600.0,5.84,5.84,5.83,5.84,19600.0
2006-11-03 12:10:00,5.84,5.86,5.84,5.85,14000.0,5.84,5.86,5.84,5.85,14000.0
2006-11-03 12:15:00,5.86,5.86,5.85,5.85,28800.0,5.86,5.86,5.85,5.85,28800.0
2006-11-03 12:20:00,5.85,5.86,5.85,5.86,13600.0,5.85,5.86,5.85,5.86,13600.0
2006-11-03 12:25:00,5.86,5.86,5.86,5.86,14800.0,5.86,5.86,5.86,5.86,14800.0
2006-11-03 12:30:00,5.86,5.86,5.85,5.86,18000.0,5.86,5.86,5.85,5.86,18000.0
2006-11-03 12:35:00,5.86,5.86,5.86,5.86,12800.0,5.86,5.86,5.86,5.86,12800.0
2006-11-03 12:40:00,5.86,5.88,5.86,5.87,18800.0,5.86,5.88,5.86,5.87,18800.0
2006-11-03 12:45:00,5.87,5.87,5.87,5.87,9600.0,5.87,5.87,5.87,5.87,9600.0
2006-11-03 12:50:00,5.87,5.88,5.86,5.87,15200.0,5.87,5.88,5.86,5.87,15200.0
2006-11-03 12:55:00,5.86,5.87,5.86,5.86,12400.0,5.86,5.87,5.86,5.86,12400.0
2006-11-03 13:00:00,5.86,5.86,5.85,5.85,19600.0,5.86,5.86,5.85,5.85,19600.0
2006-11-03 13:05:00,5.85,5.86,5.85,5.85,15600.0,5.85,5.86,5.85,5.85,15600.0
2006-11-03 13:10:00,5.86,5.86,5.85,5.86,7600.0,5.86,5.86,5.85,5.86,7600.0
2006-11-03 13:15:00,5.86,5.86,5.86,5.86,21600.0,5.86,5.86,5.86,5.86,21600.0
2006-11-03 13:20:00,5.86,5.87,5.86,5.87,30000.0,5.86,5.87,5.86,5.87,30000.0
2006-11-03 13:25:00,5.87,5.87,5.86,5.86,21200.0,5.87,5.87,5.86,5.86,21200.0
2006-11-03 13:30:00,5.86,5.87,5.86,5.87,26400.0,5.86,5.87,5.86,5.87,26400.0
2006-11-03 13:35:00,5.87,5.87,5.86,5.86,12000.0,5.87,5.87,5.86,5.86,12000.0
2006-11-03 13:40:00,5.86,5.86,5.86,5.86,14000.0,5.86,5.86,5.86,5.86,14000.0
2006-11-03 13:45:00,5.86,5.86,5.86,5.86,18000.0,5.86,5.86,5.86,5.86,18000.0
2006-11-03 13:50:00,5.86,5.86,5.86,5.86,5600.0,5.86,5.86,5.86,5.86,5600.0
2006-11-03 13:55:00,5.86,5.86,5.86,5.86,19600.0,5.86,5.86,5.86,5.86,19600.0
2006-11-03 14:00:00,5.86,5.86,5.85,5.85,27200.0,5.86,5.86,5.85,5.85,27200.0
2006-11-03 14:05:00,5.85,5.86,5.85,5.86,15600.0,5.85,5.86,5.85,5.86,15600.0
2006-11-03 14:10:00,5.86,5.86,5.85,5.86,16400.0,5.86,5.86,5.85,5.86,16400.0
2006-11-03 14:15:00,5.86,5.88,5.86,5.87,25600.0,5.86,5.88,5.86,5.87,25600.0
2006-11-03 14:20:00,5.87,5.87,5.87,5.87,16000.0,5.87,5.87,5.87,5.87,16000.0
2006-11-03 14:25:00,5.87,5.87,5.86,5.87,21200.0,5.87,5.87,5.86,5.87,21200.0
2006-11-03 14:30:00,5.86,5.86,5.86,5.86,46800.0,5.86,5.86,5.86,5.86,46800.0
2006-11-03 14:35:00,5.87,5.87,5.86,5.87,18400.0,5.87,5.87,5.86,5.87,18400.0
2006-11-03 14:40:00,5.87,5.88,5.87,5.87,21200.0,5.87,5.88,5.87,5.87,21200.0
2006-11-03 14:45:00,5.87,5.87,5.86,5.87,14400.0,5.87,5.87,5.86,5.87,14400.0
2006-11-03 14:50:00,5.87,5.88,5.87,5.88,31600.0,5.87,5.88,5.87,5.88,31600.0
2006-11-03 14:55:00,5.88,5.89,5.87,5.87,29600.0,5.88,5.89,5.87,5.87,29600.0
2006-11-03 15:00:00,5.88,5.88,5.86,5.87,33200.0,5.88,5.88,5.86,5.87,33200.0
2006-11-03 15:05:00,5.87,5.88,5.87,5.87,12400.0,5.87,5.88,5.87,5.87,12400.0
2006-11-03 15:10:00,5.87,5.87,5.86,5.87,34400.0,5.87,5.87,5.86,5.87,34400.0
2006-11-03 15:15:00,5.87,5.87,5.86,5.87,17600.0,5.87,5.87,5.86,5.87,17600.0
2006-11-03 15:20:00,5.87,5.87,5.87,5.87,16800.0,5.87,5.87,5.87,5.87,16800.0
2006-11-03 15:25:00,5.87,5.87,5.86,5.87,18400.0,5.87,5.87,5.86,5.87,18400.0
2006-11-03 15:30:00,5.87,5.87,5.86,5.87,35200.0,5.87,5.87,5.86,5.87,35200.0
2006-11-03 15:35:00,5.87,5.88,5.86,5.87,36000.0,5.87,5.88,5.86,5.87,36000.0
2006-11-03 15:40:00,5.87,5.87,5.86,5.86,29600.0,5.87,5.87,5.86,5.86,29600.0
2006-11-03 15:45:00,5.86,5.87,5.85,5.85,58400.0,5.86,5.87,5.85,5.85,58400.0
2006-11-03 15:50:00,5.85,5.86,5.84,5.85,66000.0,5.85,5.86,5.84,5.85,66000.0
2006-11-03 15:55:00,5.85,5.85,5.84,5.84,85600.0,5.85,5.85,5.84,5.84,85600.0
2006-11-06 09:30:00,5.88,5.89,5.88,5.88,38400.0,5.88,5.89,5.88,5.88,38400.0
2006-11-06 09:35:00,5.87,5.88,5.85,5.87,37600.0,5.87,5.88,5.85,5.87,37600.0
2006-11-06 09:40:00,5.87,5.88,5.87,5.87,93600.0,5.87,5.88,5.87,5.87,93600.0
2006-11-06 09:45:00,5.87,5.87,5.86,5.87,38000.0,5.87,5.87,5.86,5.87,38000.0
2006-11-06 09:50:00,5.87,5.87,5.87,5.87,57600.0,5.87,5.87,5.87,5.87,57600.0
2006-11-06 09:55:00,5.87,5.87,5.85,5.86,50800.0,5.87,5.87,5.85,5.86,50800.0
2006-11-06 10:00:00,5.86,5.87,5.86,5.87,26400.0,5.86,5.87,5.86,5.87,26400.0
2006-11-06 10:05:00,5.87,5.88,5.87,5.88,84000.0,5.87,5.88,5.87,5.88,84000.0
2006-11-06 10:10:00,5.88,5.88,5.87,5.88,61200.0,5.88,5.88,5.87,5.88,61200.0
2006-11-06 10:15:00,5.88,5.89,5.87,5.87,34000.0,5.88,5.89,5.87,5.87,34000.0
2006-11-06 10:20:00,5.87,5.9,5.87,5.88,26000.0,5.87,5.9,5.87,5.88,26000.0
2006-11-06 10:25:00,5.89,5.89,5.88,5.88,30400.0,5.89,5.89,5.88,5.88,30400.0
2006-11-06 10:30:00,5.88,5.88,5.87,5.87,19600.0,5.88,5.88,5.87,5.87,19600.0
2006-11-06 10:35:00,5.87,5.89,5.87,5.89,19200.0,5.87,5.89,5.87,5.89,19200.0
2006-11-06 10:40:00,5.89,5.9,5.89,5.9,13200.0,5.89,5.9,5.89,5.9,13200.0
2006-11-06 10:45:00,5.9,5.92,5.9,5.92,24800.0,5.9,5.92,5.9,5.92,24800.0
2006-11-06 10:50:00,5.92,5.93,5.92,5.93,19200.0,5.92,5.93,5.92,5.93,19200.0
2006-11-06 10:55:00,5.92,5.93,5.92,5.93,120400.0,5.92,5.93,5.92,5.93,120400.0
2006-11-06 11:00:00,5.93,5.93,5.92,5.92,52000.0,5.93,5.93,5.92,5.92,52000.0
2006-11-06 11:05:00,5.93,5.93,5.92,5.92,42000.0,5.93,5.93,5.92,5.92,42000.0
2006-11-06 11:10:00,5.92,5.93,5.92,5.93,28400.0,5.92,5.93,5.92,5.93,28400.0
2006-11-06 11:15:00,5.93,5.93,5.9,5.9,29600.0,5.93,5.93,5.9,5.9,29600.0
2006-11-06 11:20:00,5.9,5.92,5.9,5.92,19600.0,5.9,5.92,5.9,5.92,19600.0
2006-11-06 11:25:00,5.93,5.93,5.93,5.93,11600.0,5.93,5.93,5.93,5.93,11600.0
2006-11-06 11:30:00,5.93,5.93,5.92,5.92,22400.0,5.93,5.93,5.92,5.92,22400.0
2006-11-06 11:35:00,5.93,5.93,5.93,5.93,18800.0,5.93,5.93,5.93,5.93,18800.0
2006-11-06 11:40:00,5.93,5.95,5.93,5.95,34400.0,5.93,5.95,5.93,5.95,34400.0
2006-11-06 11:45:00,5.95,5.95,5.95,5.95,30400.0,5.95,5.95,5.95,5.95,30400.0
2006-11-06 11:50:00,5.94,5.95,5.93,5.93,13600.0,5.94,5.95,5.93,5.93,13600.0
2006-11-06 11:55:00,5.93,5.94,5.93,5.94,1600.0,5.93,5.94,5.93,5.94,1600.0
2006-11-06 12:00:00,5.94,5.94,5.93,5.94,10400.0,5.94,5.94,5.93,5.94,10400.0
2006-11-06 12:05:00,5.94,5.96,5.94,5.95,76400.0,5.94,5.96,5.94,5.95,76400.0
2006-11-06 12:10:00,5.95,5.96,5.95,5.96,6000.0,5.95,5.96,5.95,5.96,6000.0
2006-11-06 12:15:00,5.96,5.96,5.96,5.96,3600.0,5.96,5.96,5.96,5.96,3600.0
2006-11-06 12:20:00,5.96,5.98,5.96,5.98,18000.0,5.96,5.98,5.96,5.98,18000.0
2006-11-06 12:25:00,5.98,5.98,5.97,5.98,8000.0,5.98,5.98,5.97,5.98,8000.0
2006-11-06 12:30:00,5.98,5.99,5.98,5.98,10400.0,5.98,5.99,5.98,5.98,10400.0
2006-11-06 12:35:00,5.98,5.99,5.98,5.98,8800.0,5.98,5.99,5.98,5.98,8800.0
2006-11-06 12:40:00,5.99,5.99,5.99,5.99,16400.0,5.99,5.99,5.99,5.99,16400.0
2006-11-06 12:45:00,5.98,5.99,5.98,5.99,9600.0,5.98,5.99,5.98,5.99,9600.0
2006-11-06 12:50:00,5.98,5.99,5.98,5.99,28800.0,5.98,5.99,5.98,5.99,28800.0
2006-11-06 12:55:00,5.99,5.99,5.98,5.98,12800.0,5.99,5.99,5.98,5.98,12800.0
2006-11-06 13:00:00,5.98,5.98,5.96,5.97,31200.0,5.98,5.98,5.96,5.97,31200.0
2006-11-06 13:05:00,5.96,5.97,5.96,5.97,14000.0,5.96,5.97,5.96,5.97,14000.0
2006-11-06 13:10:00,5.96,5.96,5.96,5.96,10800.0,5.96,5.96,5.96,5.96,10800.0
2006-11-06 13:15:00,5.96,5.96,5.96,5.96,8800.0,5.96,5.96,5.96,5.96,8800.0
2006-11-06 13:20:00,5.96,5.97,5.96,5.96,11600.0,5.96,5.97,5.96,5.96,11600.0
2006-11-06 13:25:00,5.97,5.97,5.96,5.97,4400.0,5.97,5.97,5.96,5.97,4400.0
2006-11-06 13:30:00,5.97,5.98,5.97,5.98,15200.0,5.97,5.98,5.97,5.98,15200.0
2006-11-06 13:35:00,5.98,5.99,5.98,5.98,18800.0,5.98,5.99,5.98,5.98,18800.0
2006-11-06 13:40:00,5.98,5.98,5.98,5.98,3600.0,5.98,5.98,5.98,5.98,3600.0
2006-11-06 13:45:00,5.98,5.99,5.98,5.99,6000.0,5.98,5.99,5.98,5.99,6000.0
2006-11-06 13:50:00,5.99,5.99,5.98,5.99,5600.0,5.99,5.99,5.98,5.99,5600.0
2006-11-06 13:55:00,5.99,5.99,5.99,5.99,6000.0,5.99,5.99,5.99,5.99,6000.0
2006-11-06 14:00:00,5.99,5.99,5.98,5.98,19600.0,5.99,5.99,5.98,5.98,19600.0
2006-11-06 14:05:00,5.99,5.99,5.98,5.99,6000.0,5.99,5.99,5.98,5.99,6000.0
2006-11-06 14:10:00,5.98,5.99,5.98,5.99,9600.0,5.98,5.99,5.98,5.99,9600.0
2006-11-06 14:15:00,5.99,6.0,5.99,5.99,73600.0,5.99,6.0,5.99,5.99,73600.0
2006-11-06 14:20:00,5.99,6.0,5.99,6.0,11600.0,5.99,6.0,5.99,6.0,11600.0
2006-11-06 14:25:00,6.0,6.0,6.0,6.0,11600.0,6.0,6.0,6.0,6.0,11600.0
2006-11-06 14:30:00,6.0,6.0,6.0,6.0,18400.0,6.0,6.0,6.0,6.0,18400.0
2006-11-06 14:35:00,6.0,6.0,5.99,6.0,44400.0,6.0,6.0,5.99,6.0,44400.0
2006-11-06 14:40:00,6.0,6.0,6.0,6.0,38400.0,6.0,6.0,6.0,6.0,38400.0
2006-11-06 14:45:00,6.0,6.0,6.0,6.0,15200.0,6.0,6.0,6.0,6.0,15200.0
2006-11-06 14:50:00,6.0,6.0,6.0,6.0,38800.0,6.0,6.0,6.0,6.0,38800.0
2006-11-06 14:55:00,6.0,6.01,6.0,6.01,26800.0,6.0,6.01,6.0,6.01,26800.0
2006-11-06 15:00:00,6.01,6.03,6.01,6.03,27600.0,6.01,6.03,6.01,6.03,27600.0
2006-11-06 15:05:00,6.03,6.05,6.03,6.05,25200.0,6.03,6.05,6.03,6.05,25200.0
2006-11-06 15:10:00,6.04,6.05,6.04,6.04,11200.0,6.04,6.05,6.04,6.04,11200.0
2006-11-06 15:15:00,6.04,6.05,6.04,6.05,35600.0,6.04,6.05,6.04,6.05,35600.0
2006-11-06 15:20:00,6.05,6.05,6.05,6.05,24400.0,6.05,6.05,6.05,6.05,24400.0
2006-11-06 15:25:00,6.05,6.05,6.04,6.04,24800.0,6.05,6.05,6.04,6.04,24800.0
2006-11-06 15:30:00,6.04,6.04,6.04,6.04,14000.0,6.04,6.04,6.04,6.04,14000.0
2006-11-06 15:35:00,6.04,6.04,6.03,6.04,34400.0,6.04,6.04,6.03,6.04,34400.0
2006-11-06 15:40:00,6.04,6.04,6.02,6.02,47200.0,6.04,6.04,6.02,6.02,47200.0
2006-11-06 15:45:00,6.02,6.02,5.99,6.0,55600.0,6.02,6.02,5.99,6.0,55600.0
2006-11-06 15:50:00,6.0,6.01,5.99,5.99,62800.0,6.0,6.01,5.99,5.99,62800.0
2006-11-06 15:55:00,5.99,6.01,5.99,6.0,85600.0,5.99,6.01,5.99,6.0,85600.0
2006-11-07 09:30:00,6.0,6.0,5.95,5.95,34800.0,6.0,6.0,5.95,5.95,34800.0
2006-11-07 09:35:00,5.95,6.0,5.95,5.99,17200.0,5.95,6.0,5.95,5.99,17200.0
2006-11-07 09:40:00,6.0,6.03,6.0,6.03,18800.0,6.0,6.03,6.0,6.03,18800.0
2006-11-07 09:45:00,6.03,6.04,6.0,6.01,21200.0,6.03,6.04,6.0,6.01,21200.0
2006-11-07 09:50:00,6.01,6.02,6.01,6.02,5600.0,6.01,6.02,6.01,6.02,5600.0
2006-11-07 09:55:00,6.02,6.03,6.02,6.03,11600.0,6.02,6.03,6.02,6.03,11600.0
2006-11-07 10:00:00,6.04,6.07,6.04,6.07,23200.0,6.04,6.07,6.04,6.07,23200.0
2006-11-07 10:05:00,6.06,6.07,6.03,6.05,33200.0,6.06,6.07,6.03,6.05,33200.0
2006-11-07 10:10:00,6.05,6.06,6.04,6.04,30800.0,6.05,6.06,6.04,6.04,30800.0
2006-11-07 10:15:00,6.04,6.04,6.03,6.04,148400.0,6.04,6.04,6.03,6.04,148400.0
2006-11-07 10:20:00,6.04,6.06,6.03,6.05,73600.0,6.04,6.06,6.03,6.05,73600.0
2006-11-07 10:25:00,6.04,6.05,6.04,6.04,20800.0,6.04,6.05,6.04,6.04,20800.0
2006-11-07 10:30:00,6.04,6.06,6.04,6.05,34800.0,6.04,6.06,6.04,6.05,34800.0
2006-11-07 10:35:00,6.05,6.06,6.05,6.05,40000.0,6.05,6.06,6.05,6.05,40000.0
2006-11-07 10:40:00,6.05,6.06,6.05,6.06,20000.0,6.05,6.06,6.05,6.06,20000.0
2006-11-07 10:45:00,6.06,6.08,6.06,6.08,14000.0,6.06,6.08,6.06,6.08,14000.0
2006-11-07 10:50:00,6.08,6.08,6.08,6.08,18400.0,6.08,6.08,6.08,6.08,18400.0
2006-11-07 10:55:00,6.07,6.07,6.07,6.07,3200.0,6.07,6.07,6.07,6.07,3200.0
2006-11-07 11:00:00,6.07,6.08,6.07,6.08,14400.0,6.07,6.08,6.07,6.08,14400.0
2006-11-07 11:05:00,6.09,6.11,6.09,6.11,32400.0,6.09,6.11,6.09,6.11,32400.0
2006-11-07 11:10:00,6.1,6.11,6.1,6.11,25200.0,6.1,6.11,6.1,6.11,25200.0
2006-11-07 11:15:00,6.11,6.11,6.1,6.1,22000.0,6.11,6.11,6.1,6.1,22000.0
2006-11-07 11:20:00,6.11,6.11,6.11,6.11,16800.0,6.11,6.11,6.11,6.11,16800.0
2006-11-07 11:25:00,6.11,6.11,6.1,6.1,16000.0,6.11,6.11,6.1,6.1,16000.0
2006-11-07 11:30:00,6.1,6.1,6.02,6.04,50400.0,6.1,6.1,6.02,6.04,50400.0
2006-11-07 11:35:00,6.04,6.06,6.04,6.06,14000.0,6.04,6.06,6.04,6.06,14000.0
2006-11-07 11:40:00,6.06,6.06,6.04,6.05,33600.0,6.06,6.06,6.04,6.05,33600.0
2006-11-07 11:45:00,6.04,6.04,6.03,6.03,20800.0,6.04,6.04,6.03,6.03,20800.0
2006-11-07 11:50:00,6.04,6.04,6.03,6.03,24000.0,6.04,6.04,6.03,6.03,24000.0
2006-11-07 11:55:00,6.03,6.03,6.02,6.02,24000.0,6.03,6.03,6.02,6.02,24000.0
2006-11-07 12:00:00,6.02,6.03,6.02,6.03,22400.0,6.02,6.03,6.02,6.03,22400.0
2006-11-07 12:05:00,6.03,6.03,6.02,6.03,12800.0,6.03,6.03,6.02,6.03,12800.0
2006-11-07 12:10:00,6.03,6.03,6.03,6.03,35600.0,6.03,6.03,6.03,6.03,35600.0
2006-11-07 12:15:00,6.03,6.03,6.03,6.03,4000.0,6.03,6.03,6.03,6.03,4000.0
2006-11-07 12:20:00,6.03,6.04,6.03,6.04,19200.0,6.03,6.04,6.03,6.04,19200.0
2006-11-07 12:25:00,6.04,6.04,6.03,6.03,22400.0,6.04,6.04,6.03,6.03,22400.0
2006-11-07 12:30:00,6.03,6.03,6.03,6.03,6400.0,6.03,6.03,6.03,6.03,6400.0
2006-11-07 12:35:00,6.03,6.04,6.03,6.03,16400.0,6.03,6.04,6.03,6.03,16400.0
2006-11-07 12:40:00,6.04,6.05,6.04,6.05,17200.0,6.04,6.05,6.04,6.05,17200.0
2006-11-07 12:45:00,6.05,6.07,6.05,6.05,37600.0,6.05,6.07,6.05,6.05,37600.0
2006-11-07 12:50:00,6.05,6.06,6.05,6.05,26800.0,6.05,6.06,6.05,6.05,26800.0
2006-11-07 12:55:00,6.06,6.06,6.05,6.05,13200.0,6.06,6.06,6.05,6.05,13200.0
2006-11-07 13:00:00,6.05,6.06,6.05,6.06,13200.0,6.05,6.06,6.05,6.06,13200.0
2006-11-07 13:05:00,6.05,6.06,6.05,6.05,11200.0,6.05,6.06,6.05,6.05,11200.0
2006-11-07 13:10:00,6.05,6.06,6.05,6.06,11200.0,6.05,6.06,6.05,6.06,11200.0
2006-11-07 13:15:00,6.06,6.06,6.05,6.05,11200.0,6.06,6.06,6.05,6.05,11200.0
2006-11-07 13:20:00,6.05,6.06,6.04,6.04,26800.0,6.05,6.06,6.04,6.04,26800.0
2006-11-07 13:25:00,6.04,6.04,6.04,6.04,12000.0,6.04,6.04,6.04,6.04,12000.0
2006-11-07 13:30:00,6.04,6.04,6.03,6.03,13200.0,6.04,6.04,6.03,6.03,13200.0
2006-11-07 13:35:00,6.03,6.04,6.03,6.04,10000.0,6.03,6.04,6.03,6.04,10000.0
2006-11-07 13:40:00,6.03,6.04,6.03,6.04,23200.0,6.03,6.04,6.03,6.04,23200.0
2006-11-07 13:45:00,6.04,6.04,6.03,6.03,14400.0,6.04,6.04,6.03,6.03,14400.0
2006-11-07 13:50:00,6.03,6.03,6.0,6.01,36400.0,6.03,6.03,6.0,6.01,36400.0
2006-11-07 13:55:00,6.01,6.01,6.0,6.0,52000.0,6.01,6.01,6.0,6.0,52000.0
2006-11-07 14:00:00,6.0,6.01,5.99,6.0,17200.0,6.0,6.01,5.99,6.0,17200.0
2006-11-07 14:05:00,6.0,6.0,5.99,6.0,33600.0,6.0,6.0,5.99,6.0,33600.0
2006-11-07 14:10:00,6.0,6.0,5.98,5.98,20400.0,6.0,6.0,5.98,5.98,20400.0
2006-11-07 14:15:00,5.99,6.0,5.99,5.99,19200.0,5.99,6.0,5.99,5.99,19200.0
2006-11-07 14:20:00,5.99,5.99,5.99,5.99,16800.0,5.99,5.99,5.99,5.99,16800.0
2006-11-07 14:25:00,5.99,5.99,5.98,5.98,21600.0,5.99,5.99,5.98,5.98,21600.0
2006-11-07 14:30:00,5.98,6.0,5.98,6.0,46400.0,5.98,6.0,5.98,6.0,46400.0
2006-11-07 14:35:00,6.0,6.0,5.99,6.0,4800.0,6.0,6.0,5.99,6.0,4800.0
2006-11-07 14:40:00,6.0,6.01,6.0,6.0,46800.0,6.0,6.01,6.0,6.0,46800.0
2006-11-07 14:45:00,6.0,6.01,6.0,6.0,12400.0,6.0,6.01,6.0,6.0,12400.0
2006-11-07 14:50:00,6.0,6.0,6.0,6.0,21200.0,6.0,6.0,6.0,6.0,21200.0
2006-11-07 14:55:00,6.0,6.0,5.99,6.0,8000.0,6.0,6.0,5.99,6.0,8000.0
2006-11-07 15:00:00,6.0,6.01,5.99,6.0,24400.0,6.0,6.01,5.99,6.0,24400.0
2006-11-07 15:05:00,6.0,6.0,5.99,6.0,11200.0,6.0,6.0,5.99,6.0,11200.0
2006-11-07 15:10:00,6.0,6.0,5.99,6.0,27600.0,6.0,6.0,5.99,6.0,27600.0
2006-11-07 15:15:00,6.0,6.02,6.0,6.02,14000.0,6.0,6.02,6.0,6.02,14000.0
2006-11-07 15:20:00,6.02,6.03,6.01,6.03,30800.0,6.02,6.03,6.01,6.03,30800.0
2006-11-07 15:25:00,6.03,6.04,6.02,6.02,29200.0,6.03,6.04,6.02,6.02,29200.0
2006-11-07 15:30:00,6.02,6.04,6.02,6.04,43600.0,6.02,6.04,6.02,6.04,43600.0
2006-11-07 15:35:00,6.04,6.04,6.03,6.03,32800.0,6.04,6.04,6.03,6.03,32800.0
2006-11-07 15:40:00,6.03,6.03,6.03,6.03,38000.0,6.03,6.03,6.03,6.03,38000.0
2006-11-07 15:45:00,6.03,6.03,6.03,6.03,70400.0,6.03,6.03,6.03,6.03,70400.0
2006-11-07 15:50:00,6.03,6.03,6.01,6.02,54800.0,6.03,6.03,6.01,6.02,54800.0
2006-11-07 15:55:00,6.02,6.02,6.0,6.01,107200.0,6.02,6.02,6.0,6.01,107200.0
2006-11-08 09:30:00,6.02,6.02,5.96,5.96,56800.0,6.02,6.02,5.96,5.96,56800.0
2006-11-08 09:35:00,5.96,5.96,5.89,5.95,111600.0,5.96,5.96,5.89,5.95,111600.0
2006-11-08 09:40:00,5.95,5.98,5.95,5.96,14400.0,5.95,5.98,5.95,5.96,14400.0
2006-11-08 09:45:00,5.96,5.97,5.93,5.93,62800.0,5.96,5.97,5.93,5.93,62800.0
2006-11-08 09:50:00,5.93,5.96,5.93,5.96,35600.0,5.93,5.96,5.93,5.96,35600.0
2006-11-08 09:55:00,5.95,5.95,5.93,5.93,17600.0,5.95,5.95,5.93,5.93,17600.0
2006-11-08 10:00:00,5.93,5.96,5.92,5.93,33600.0,5.93,5.96,5.92,5.93,33600.0
2006-11-08 10:05:00,5.93,5.98,5.93,5.97,47200.0,5.93,5.98,5.93,5.97,47200.0
2006-11-08 10:10:00,5.97,5.97,5.94,5.94,56000.0,5.97,5.97,5.94,5.94,56000.0
2006-11-08 10:15:00,5.94,5.94,5.89,5.91,196800.0,5.94,5.94,5.89,5.91,196800.0
2006-11-08 10:20:00,5.91,5.92,5.9,5.91,50000.0,5.91,5.92,5.9,5.91,50000.0
2006-11-08 10:25:00,5.91,5.91,5.88,5.88,24800.0,5.91,5.91,5.88,5.88,24800.0
2006-11-08 10:30:00,5.89,5.9,5.89,5.89,24400.0,5.89,5.9,5.89,5.89,24400.0
2006-11-08 10:35:00,5.9,5.91,5.9,5.91,59600.0,5.9,5.91,5.9,5.91,59600.0
2006-11-08 10:40:00,5.91,5.92,5.91,5.92,31200.0,5.91,5.92,5.91,5.92,31200.0
2006-11-08 10:45:00,5.92,5.92,5.92,5.92,35600.0,5.92,5.92,5.92,5.92,35600.0
2006-11-08 10:50:00,5.92,5.92,5.91,5.91,22000.0,5.92,5.92,5.91,5.91,22000.0
2006-11-08 10:55:00,5.91,5.91,5.9,5.9,19600.0,5.91,5.91,5.9,5.9,19600.0
2006-11-08 11:00:00,5.91,5.91,5.9,5.91,40800.0,5.91,5.91,5.9,5.91,40800.0
2006-11-08 11:05:00,5.91,5.91,5.9,5.9,59600.0,5.91,5.91,5.9,5.9,59600.0
2006-11-08 11:10:00,5.9,5.92,5.9,5.91,22800.0,5.9,5.92,5.9,5.91,22800.0
2006-11-08 11:15:00,5.91,5.92,5.91,5.91,34800.0,5.91,5.92,5.91,5.91,34800.0
2006-11-08 11:20:00,5.91,5.92,5.91,5.91,13600.0,5.91,5.92,5.91,5.91,13600.0
2006-11-08 11:25:00,5.91,5.92,5.91,5.92,14400.0,5.91,5.92,5.91,5.92,14400.0
2006-11-08 11:30:00,5.91,5.92,5.91,5.91,18000.0,5.91,5.92,5.91,5.91,18000.0
2006-11-08 11:35:00,5.91,5.91,5.91,5.91,47600.0,5.91,5.91,5.91,5.91,47600.0
2006-11-08 11:40:00,5.91,5.92,5.91,5.91,40400.0,5.91,5.92,5.91,5.91,40400.0
2006-11-08 11:45:00,5.91,5.92,5.91,5.91,12000.0,5.91,5.92,5.91,5.91,12000.0
2006-11-08 11:50:00,5.91,5.92,5.91,5.92,40400.0,5.91,5.92,5.91,5.92,40400.0
2006-11-08 11:55:00,5.92,5.92,5.92,5.92,10000.0,5.92,5.92,5.92,5.92,10000.0
2006-11-08 12:00:00,5.92,5.92,5.92,5.92,19200.0,5.92,5.92,5.92,5.92,19200.0
2006-11-08 12:05:00,5.92,5.93,5.92,5.92,44400.0,5.92,5.93,5.92,5.92,44400.0
2006-11-08 12:10:00,5.92,5.93,5.92,5.93,56800.0,5.92,5.93,5.92,5.93,56800.0
2006-11-08 12:15:00,5.93,5.93,5.92,5.93,46000.0,5.93,5.93,5.92,5.93,46000.0
2006-11-08 12:20:00,5.93,5.93,5.93,5.93,40000.0,5.93,5.93,5.93,5.93,40000.0
2006-11-08 12:25:00,5.93,5.93,5.93,5.93,44400.0,5.93,5.93,5.93,5.93,44400.0
2006-11-08 12:30:00,5.93,5.93,5.93,5.93,9600.0,5.93,5.93,5.93,5.93,9600.0
2006-11-08 12:35:00,5.93,5.93,5.93,5.93,15600.0,5.93,5.93,5.93,5.93,15600.0
2006-11-08 12:40:00,5.93,5.93,5.93,5.93,25600.0,5.93,5.93,5.93,5.93,25600.0
2006-11-08 12:45:00,5.93,5.93,5.93,5.93,49200.0,5.93,5.93,5.93,5.93,49200.0
2006-11-08 12:50:00,5.93,5.93,5.93,5.93,35200.0,5.93,5.93,5.93,5.93,35200.0
2006-11-08 12:55:00,5.93,5.93,5.93,5.93,34800.0,5.93,5.93,5.93,5.93,34800.0
2006-11-08 13:00:00,5.93,5.93,5.93,5.93,14400.0,5.93,5.93,5.93,5.93,14400.0
2006-11-08 13:05:00,5.93,5.93,5.92,5.92,35600.0,5.93,5.93,5.92,5.92,35600.0
2006-11-08 13:10:00,5.92,5.92,5.9,5.9,34800.0,5.92,5.92,5.9,5.9,34800.0
2006-11-08 13:15:00,5.9,5.91,5.89,5.91,46400.0,5.9,5.91,5.89,5.91,46400.0
2006-11-08 13:20:00,5.92,5.92,5.91,5.91,8000.0,5.92,5.92,5.91,5.91,8000.0
2006-11-08 13:25:00,5.91,5.91,5.91,5.91,22400.0,5.91,5.91,5.91,5.91,22400.0
2006-11-08 13:30:00,5.91,5.92,5.91,5.92,19200.0,5.91,5.92,5.91,5.92,19200.0
2006-11-08 13:35:00,5.92,5.92,5.92,5.92,23600.0,5.92,5.92,5.92,5.92,23600.0
2006-11-08 13:40:00,5.92,5.92,5.91,5.91,25600.0,5.92,5.92,5.91,5.91,25600.0
2006-11-08 13:45:00,5.91,5.93,5.91,5.93,54400.0,5.91,5.93,5.91,5.93,54400.0
2006-11-08 13:50:00,5.93,5.93,5.93,5.93,13600.0,5.93,5.93,5.93,5.93,13600.0
2006-11-08 13:55:00,5.93,5.93,5.93,5.93,11200.0,5.93,5.93,5.93,5.93,11200.0
2006-11-08 14:00:00,5.93,5.94,5.93,5.94,36800.0,5.93,5.94,5.93,5.94,36800.0
2006-11-08 14:05:00,5.94,5.94,5.93,5.94,29200.0,5.94,5.94,5.93,5.94,29200.0
2006-11-08 14:10:00,5.93,5.96,5.93,5.96,44400.0,5.93,5.96,5.93,5.96,44400.0
2006-11-08 14:15:00,5.96,5.96,5.95,5.95,52800.0,5.96,5.96,5.95,5.95,52800.0
2006-11-08 14:20:00,5.95,5.97,5.95,5.97,46400.0,5.95,5.97,5.95,5.97,46400.0
2006-11-08 14:25:00,5.97,5.97,5.97,5.97,16400.0,5.97,5.97,5.97,5.97,16400.0
2006-11-08 14:30:00,5.97,5.99,5.97,5.99,14800.0,5.97,5.99,5.97,5.99,14800.0
2006-11-08 14:35:00,5.99,5.99,5.99,5.99,19200.0,5.99,5.99,5.99,5.99,19200.0
2006-11-08 14:40:00,5.99,6.01,5.99,6.0,29200.0,5.99,6.01,5.99,6.0,29200.0
2006-11-08 14:45:00,6.0,6.01,6.0,6.01,16400.0,6.0,6.01,6.0,6.01,16400.0
2006-11-08 14:50:00,6.01,6.02,6.0,6.01,41600.0,6.01,6.02,6.0,6.01,41600.0
2006-11-08 14:55:00,6.01,6.01,6.01,6.01,30000.0,6.01,6.01,6.01,6.01,30000.0
2006-11-08 15:00:00,6.01,6.01,6.0,6.0,20000.0,6.01,6.01,6.0,6.0,20000.0
2006-11-08 15:05:00,6.0,6.02,6.0,6.02,54400.0,6.0,6.02,6.0,6.02,54400.0
2006-11-08 15:10:00,6.02,6.02,6.01,6.01,31600.0,6.02,6.02,6.01,6.01,31600.0
2006-11-08 15:15:00,6.01,6.02,6.0,6.0,43600.0,6.01,6.02,6.0,6.0,43600.0
2006-11-08 15:20:00,6.0,6.01,6.0,6.01,39600.0,6.0,6.01,6.0,6.01,39600.0
2006-11-08 15:25:00,6.01,6.01,6.0,6.01,19600.0,6.01,6.01,6.0,6.01,19600.0
2006-11-08 15:30:00,6.0,6.01,6.0,6.01,25600.0,6.0,6.01,6.0,6.01,25600.0
2006-11-08 15:35:00,6.01,6.01,6.0,6.0,41600.0,6.01,6.01,6.0,6.0,41600.0
2006-11-08 15:40:00,6.0,6.01,6.0,6.01,47200.0,6.0,6.01,6.0,6.01,47200.0
2006-11-08 15:45:00,6.01,6.01,6.0,6.0,56000.0,6.01,6.01,6.0,6.0,56000.0
2006-11-08 15:50:00,6.0,6.0,6.0,6.0,39600.0,6.0,6.0,6.0,6.0,39600.0
2006-11-08 15:55:00,6.0,6.01,6.0,6.01,96400.0,6.0,6.01,6.0,6.01,96400.0
2006-11-09 09:30:00,6.02,6.03,5.98,5.98,14800.0,6.02,6.03,5.98,5.98,14800.0
2006-11-09 09:35:00,5.97,6.01,5.97,6.01,20400.0,5.97,6.01,5.97,6.01,20400.0
2006-11-09 09:40:00,6.01,6.02,6.01,6.01,20400.0,6.01,6.02,6.01,6.01,20400.0
2006-11-09 09:45:00,6.0,6.04,6.0,6.04,17200.0,6.0,6.04,6.0,6.04,17200.0
2006-11-09 09:50:00,6.04,6.05,6.02,6.02,10800.0,6.04,6.05,6.02,6.02,10800.0
2006-11-09 09:55:00,6.02,6.02,6.0,6.01,12400.0,6.02,6.02,6.0,6.01,12400.0
2006-11-09 10:00:00,6.01,6.01,5.98,5.98,12800.0,6.01,6.01,5.98,5.98,12800.0
2006-11-09 10:05:00,5.98,5.98,5.98,5.98,15600.0,5.98,5.98,5.98,5.98,15600.0
2006-11-09 10:10:00,5.98,5.98,5.97,5.97,19200.0,5.98,5.98,5.97,5.97,19200.0
2006-11-09 10:15:00,5.97,5.97,5.95,5.95,28000.0,5.97,5.97,5.95,5.95,28000.0
2006-11-09 10:20:00,5.95,5.97,5.95,5.96,15200.0,5.95,5.97,5.95,5.96,15200.0
2006-11-09 10:25:00,5.96,5.96,5.95,5.95,13200.0,5.96,5.96,5.95,5.95,13200.0
2006-11-09 10:30:00,5.95,5.95,5.95,5.95,14000.0,5.95,5.95,5.95,5.95,14000.0
2006-11-09 10:35:00,5.94,5.94,5.93,5.94,19200.0,5.94,5.94,5.93,5.94,19200.0
2006-11-09 10:40:00,5.94,5.97,5.93,5.93,18400.0,5.94,5.97,5.93,5.93,18400.0
2006-11-09 10:45:00,5.93,5.93,5.91,5.93,18800.0,5.93,5.93,5.91,5.93,18800.0
2006-11-09 10:50:00,5.93,5.93,5.93,5.93,1600.0,5.93,5.93,5.93,5.93,1600.0
2006-11-09 10:55:00,5.92,5.92,5.92,5.92,13600.0,5.92,5.92,5.92,5.92,13600.0
2006-11-09 11:00:00,5.92,5.95,5.92,5.95,25600.0,5.92,5.95,5.92,5.95,25600.0
2006-11-09 11:05:00,5.95,5.96,5.95,5.96,6400.0,5.95,5.96,5.95,5.96,6400.0
2006-11-09 11:10:00,5.96,5.97,5.96,5.97,14800.0,5.96,5.97,5.96,5.97,14800.0
2006-11-09 11:15:00,5.97,5.97,5.96,5.96,15200.0,5.97,5.97,5.96,5.96,15200.0
2006-11-09 11:20:00,5.96,5.96,5.93,5.93,13200.0,5.96,5.96,5.93,5.93,13200.0
2006-11-09 11:25:00,5.93,5.93,5.9,5.91,20000.0,5.93,5.93,5.9,5.91,20000.0
2006-11-09 11:30:00,5.91,5.92,5.9,5.91,22800.0,5.91,5.92,5.9,5.91,22800.0
2006-11-09 11:35:00,5.92,5.93,5.92,5.93,11200.0,5.92,5.93,5.92,5.93,11200.0
2006-11-09 11:40:00,5.92,5.92,5.91,5.91,3200.0,5.92,5.92,5.91,5.91,3200.0
2006-11-09 11:45:00,5.91,5.92,5.91,5.92,20400.0,5.91,5.92,5.91,5.92,20400.0
2006-11-09 11:50:00,5.92,5.92,5.91,5.91,6000.0,5.92,5.92,5.91,5.91,6000.0
2006-11-09 11:55:00,5.91,5.92,5.91,5.92,18000.0,5.91,5.92,5.91,5.92,18000.0
2006-11-09 12:00:00,5.92,5.92,5.91,5.91,20000.0,5.92,5.92,5.91,5.91,20000.0
2006-11-09 12:05:00,5.91,5.92,5.91,5.92,16400.0,5.91,5.92,5.91,5.92,16400.0
2006-11-09 12:10:00,5.92,5.95,5.91,5.95,23600.0,5.92,5.95,5.91,5.95,23600.0
2006-11-09 12:15:00,5.95,5.95,5.94,5.94,5600.0,5.95,5.95,5.94,5.94,5600.0
2006-11-09 12:20:00,5.93,5.93,5.93,5.93,4000.0,5.93,5.93,5.93,5.93,4000.0
2006-11-09 12:25:00,5.93,5.93,5.93,5.93,14800.0,5.93,5.93,5.93,5.93,14800.0
2006-11-09 12:30:00,5.93,5.93,5.93,5.93,16000.0,5.93,5.93,5.93,5.93,16000.0
2006-11-09 12:35:00,5.93,5.93,5.93,5.93,19200.0,5.93,5.93,5.93,5.93,19200.0
2006-11-09 12:40:00,5.93,5.93,5.93,5.93,4800.0,5.93,5.93,5.93,5.93,4800.0
2006-11-09 12:45:00,5.93,5.93,5.93,5.93,22000.0,5.93,5.93,5.93,5.93,22000.0
2006-11-09 12:50:00,5.93,5.93,5.93,5.93,9200.0,5.93,5.93,5.93,5.93,9200.0
2006-11-09 12:55:00,5.93,5.96,5.93,5.96,38800.0,5.93,5.96,5.93,5.96,38800.0
2006-11-09 13:00:00,5.96,5.96,5.94,5.94,23200.0,5.96,5.96,5.94,5.94,23200.0
2006-11-09 13:05:00,5.93,5.93,5.93,5.93,14800.0,5.93,5.93,5.93,5.93,14800.0
2006-11-09 13:10:00,5.93,5.93,5.93,5.93,43600.0,5.93,5.93,5.93,5.93,43600.0
2006-11-09 13:15:00,5.93,5.93,5.93,5.93,14800.0,5.93,5.93,5.93,5.93,14800.0
2006-11-09 13:20:00,5.93,5.93,5.92,5.93,99200.0,5.93,5.93,5.92,5.93,99200.0
2006-11-09 13:25:00,5.92,5.93,5.92,5.92,58000.0,5.92,5.93,5.92,5.92,58000.0
2006-11-09 13:30:00,5.92,5.92,5.92,5.92,19600.0,5.92,5.92,5.92,5.92,19600.0
2006-11-09 13:35:00,5.92,5.92,5.91,5.92,18400.0,5.92,5.92,5.91,5.92,18400.0
2006-11-09 13:40:00,5.92,5.92,5.91,5.91,6800.0,5.92,5.92,5.91,5.91,6800.0
2006-11-09 13:45:00,5.91,5.91,5.9,5.9,14800.0,5.91,5.91,5.9,5.9,14800.0
2006-11-09 13:50:00,5.9,5.9,5.9,5.9,33200.0,5.9,5.9,5.9,5.9,33200.0
2006-11-09 13:55:00,5.9,5.9,5.9,5.9,29200.0,5.9,5.9,5.9,5.9,29200.0
2006-11-09 14:00:00,5.9,5.91,5.9,5.91,33200.0,5.9,5.91,5.9,5.91,33200.0
2006-11-09 14:05:00,5.91,5.91,5.91,5.91,22800.0,5.91,5.91,5.91,5.91,22800.0
2006-11-09 14:10:00,5.91,5.91,5.9,5.9,24400.0,5.91,5.91,5.9,5.9,24400.0
2006-11-09 14:15:00,5.91,5.91,5.9,5.9,26000.0,5.91,5.91,5.9,5.9,26000.0
2006-11-09 14:20:00,5.9,5.91,5.9,5.91,55200.0,5.9,5.91,5.9,5.91,55200.0
2006-11-09 14:25:00,5.91,5.92,5.91,5.91,24400.0,5.91,5.92,5.91,5.91,24400.0
2006-11-09 14:30:00,5.91,5.92,5.91,5.92,23200.0,5.91,5.92,5.91,5.92,23200.0
2006-11-09 14:35:00,5.92,5.92,5.91,5.91,30400.0,5.92,5.92,5.91,5.91,30400.0
2006-11-09 14:40:00,5.91,5.92,5.91,5.92,36400.0,5.91,5.92,5.91,5.92,36400.0
2006-11-09 14:45:00,5.91,5.91,5.9,5.91,23200.0,5.91,5.91,5.9,5.91,23200.0
2006-11-09 14:50:00,5.91,5.91,5.88,5.89,32000.0,5.91,5.91,5.88,5.89,32000.0
2006-11-09 14:55:00,5.89,5.91,5.89,5.91,38400.0,5.89,5.91,5.89,5.91,38400.0
2006-11-09 15:00:00,5.91,5.91,5.9,5.9,14400.0,5.91,5.91,5.9,5.9,14400.0
2006-11-09 15:05:00,5.9,5.91,5.9,5.91,42800.0,5.9,5.91,5.9,5.91,42800.0
2006-11-09 15:10:00,5.91,5.91,5.9,5.91,80000.0,5.91,5.91,5.9,5.91,80000.0
2006-11-09 15:15:00,5.91,5.91,5.91,5.91,28000.0,5.91,5.91,5.91,5.91,28000.0
2006-11-09 15:20:00,5.91,5.92,5.9,5.9,24400.0,5.91,5.92,5.9,5.9,24400.0
2006-11-09 15:25:00,5.91,5.91,5.91,5.91,80000.0,5.91,5.91,5.91,5.91,80000.0
2006-11-09 15:30:00,5.91,5.92,5.91,5.91,54000.0,5.91,5.92,5.91,5.91,54000.0
2006-11-09 15:35:00,5.91,5.92,5.91,5.92,59200.0,5.91,5.92,5.91,5.92,59200.0
2006-11-09 15:40:00,5.92,5.92,5.9,5.91,37200.0,5.92,5.92,5.9,5.91,37200.0
2006-11-09 15:45:00,5.9,5.9,5.89,5.9,94000.0,5.9,5.9,5.89,5.9,94000.0
2006-11-09 15:50:00,5.9,5.91,5.9,5.9,51200.0,5.9,5.91,5.9,5.9,51200.0
2006-11-09 15:55:00,5.9,5.93,5.9,5.91,89600.0,5.9,5.93,5.9,5.91,89600.0
2006-11-10 09:30:00,5.93,5.94,5.93,5.94,23200.0,5.93,5.94,5.93,5.94,23200.0
2006-11-10 09:35:00,5.96,6.02,5.96,5.99,16400.0,5.96,6.02,5.96,5.99,16400.0
2006-11-10 09:40:00,5.99,6.01,5.99,6.0,8000.0,5.99,6.01,5.99,6.0,8000.0
2006-11-10 09:45:00,6.01,6.02,6.01,6.02,39200.0,6.01,6.02,6.01,6.02,39200.0
2006-11-10 09:50:00,6.02,6.02,6.01,6.01,8800.0,6.02,6.02,6.01,6.01,8800.0
2006-11-10 09:55:00,6.01,6.02,6.01,6.02,4400.0,6.01,6.02,6.01,6.02,4400.0
2006-11-10 10:00:00,6.02,6.05,6.02,6.03,18000.0,6.02,6.05,6.02,6.03,18000.0
2006-11-10 10:05:00,6.04,6.05,6.04,6.05,20800.0,6.04,6.05,6.04,6.05,20800.0
2006-11-10 10:10:00,6.05,6.1,6.05,6.1,58400.0,6.05,6.1,6.05,6.1,58400.0
2006-11-10 10:15:00,6.1,6.1,6.09,6.09,14800.0,6.1,6.1,6.09,6.09,14800.0
2006-11-10 10:20:00,6.1,6.1,6.07,6.08,37200.0,6.1,6.1,6.07,6.08,37200.0
2006-11-10 10:25:00,6.08,6.09,6.08,6.08,14800.0,6.08,6.09,6.08,6.08,14800.0
2006-11-10 10:30:00,6.08,6.11,6.08,6.11,75200.0,6.08,6.11,6.08,6.11,75200.0
2006-11-10 10:35:00,6.11,6.11,6.1,6.11,41600.0,6.11,6.11,6.1,6.11,41600.0
2006-11-10 10:40:00,6.11,6.13,6.11,6.11,25600.0,6.11,6.13,6.11,6.11,25600.0
2006-11-10 10:45:00,6.12,6.13,6.12,6.13,30800.0,6.12,6.13,6.12,6.13,30800.0
2006-11-10 10:50:00,6.13,6.15,6.13,6.15,70000.0,6.13,6.15,6.13,6.15,70000.0
2006-11-10 10:55:00,6.15,6.15,6.14,6.14,15200.0,6.15,6.15,6.14,6.14,15200.0
2006-11-10 11:00:00,6.14,6.14,6.1,6.1,18800.0,6.14,6.14,6.1,6.1,18800.0
2006-11-10 11:05:00,6.11,6.12,6.11,6.11,18000.0,6.11,6.12,6.11,6.11,18000.0
2006-11-10 11:10:00,6.11,6.11,6.06,6.07,24000.0,6.11,6.11,6.06,6.07,24000.0
2006-11-10 11:15:00,6.07,6.07,6.04,6.04,20800.0,6.07,6.07,6.04,6.04,20800.0
2006-11-10 11:20:00,6.04,6.05,6.04,6.05,14000.0,6.04,6.05,6.04,6.05,14000.0
2006-11-10 11:25:00,6.05,6.05,6.04,6.04,17200.0,6.05,6.05,6.04,6.04,17200.0
2006-11-10 11:30:00,6.04,6.06,6.04,6.06,31200.0,6.04,6.06,6.04,6.06,31200.0
2006-11-10 11:35:00,6.06,6.07,6.05,6.06,16000.0,6.06,6.07,6.05,6.06,16000.0
2006-11-10 11:40:00,6.06,6.06,6.05,6.05,7200.0,6.06,6.06,6.05,6.05,7200.0
2006-11-10 11:45:00,6.04,6.05,6.04,6.04,5600.0,6.04,6.05,6.04,6.04,5600.0
2006-11-10 11:50:00,6.05,6.05,6.02,6.02,12400.0,6.05,6.05,6.02,6.02,12400.0
2006-11-10 11:55:00,6.02,6.02,6.02,6.02,22800.0,6.02,6.02,6.02,6.02,22800.0
2006-11-10 12:00:00,6.02,6.04,6.02,6.03,12000.0,6.02,6.04,6.02,6.03,12000.0
2006-11-10 12:05:00,6.04,6.04,6.03,6.04,10400.0,6.04,6.04,6.03,6.04,10400.0
2006-11-10 12:10:00,6.04,6.06,6.04,6.06,30800.0,6.04,6.06,6.04,6.06,30800.0
2006-11-10 12:15:00,6.06,6.06,6.05,6.05,800.0,6.06,6.06,6.05,6.05,800.0
2006-11-10 12:20:00,6.05,6.05,6.05,6.05,400.0,6.05,6.05,6.05,6.05,400.0
2006-11-10 12:25:00,6.04,6.04,6.04,6.04,7200.0,6.04,6.04,6.04,6.04,7200.0
2006-11-10 12:30:00,6.04,6.04,6.04,6.04,9600.0,6.04,6.04,6.04,6.04,9600.0
2006-11-10 12:35:00,6.03,6.04,6.03,6.04,4800.0,6.03,6.04,6.03,6.04,4800.0
2006-11-10 12:40:00,6.04,6.04,6.04,6.04,2800.0,6.04,6.04,6.04,6.04,2800.0
2006-11-10 12:45:00,6.04,6.04,6.03,6.03,3600.0,6.04,6.04,6.03,6.03,3600.0
2006-11-10 12:50:00,6.03,6.03,6.03,6.03,3200.0,6.03,6.03,6.03,6.03,3200.0
2006-11-10 12:55:00,6.03,6.03,6.02,6.02,6000.0,6.03,6.03,6.02,6.02,6000.0
2006-11-10 13:00:00,6.03,6.03,6.03,6.03,14000.0,6.03,6.03,6.03,6.03,14000.0
2006-11-10 13:05:00,6.03,6.03,6.03,6.03,2400.0,6.03,6.03,6.03,6.03,2400.0
2006-11-10 13:10:00,6.03,6.03,6.03,6.03,4800.0,6.03,6.03,6.03,6.03,4800.0
2006-11-10 13:15:00,6.03,6.04,6.03,6.04,1600.0,6.03,6.04,6.03,6.04,1600.0
2006-11-10 13:20:00,6.04,6.04,6.04,6.04,6000.0,6.04,6.04,6.04,6.04,6000.0
2006-11-10 13:25:00,6.04,6.05,6.04,6.04,13600.0,6.04,6.05,6.04,6.04,13600.0
2006-11-10 13:30:00,6.04,6.04,6.03,6.03,5600.0,6.04,6.04,6.03,6.03,5600.0
2006-11-10 13:35:00,6.03,6.03,6.02,6.02,3600.0,6.03,6.03,6.02,6.02,3600.0
2006-11-10 13:40:00,6.02,6.03,6.02,6.02,8000.0,6.02,6.03,6.02,6.02,8000.0
2006-11-10 13:45:00,6.03,6.03,6.03,6.03,3200.0,6.03,6.03,6.03,6.03,3200.0
2006-11-10 13:50:00,6.03,6.03,6.02,6.03,9200.0,6.03,6.03,6.02,6.03,9200.0
2006-11-10 13:55:00,6.02,6.02,6.02,6.02,800.0,6.02,6.02,6.02,6.02,800.0
2006-11-10 14:00:00,6.02,6.02,6.02,6.02,2000.0,6.02,6.02,6.02,6.02,2000.0
2006-11-10 14:05:00,6.01,6.02,6.01,6.02,12000.0,6.01,6.02,6.01,6.02,12000.0
2006-11-10 14:10:00,6.02,6.04,6.01,6.04,20400.0,6.02,6.04,6.01,6.04,20400.0
2006-11-10 14:15:00,6.05,6.06,6.04,6.06,18800.0,6.05,6.06,6.04,6.06,18800.0
2006-11-10 14:20:00,6.06,6.06,6.06,6.06,19600.0,6.06,6.06,6.06,6.06,19600.0
2006-11-10 14:25:00,6.06,6.07,6.06,6.06,8400.0,6.06,6.07,6.06,6.06,8400.0
2006-11-10 14:30:00,6.06,6.06,6.06,6.06,19200.0,6.06,6.06,6.06,6.06,19200.0
2006-11-10 14:35:00,6.06,6.06,6.06,6.06,20800.0,6.06,6.06,6.06,6.06,20800.0
2006-11-10 14:40:00,6.06,6.07,6.06,6.06,23200.0,6.06,6.07,6.06,6.06,23200.0
2006-11-10 14:45:00,6.07,6.07,6.04,6.04,10400.0,6.07,6.07,6.04,6.04,10400.0
2006-11-10 14:50:00,6.05,6.05,6.04,6.04,12800.0,6.05,6.05,6.04,6.04,12800.0
2006-11-10 14:55:00,6.05,6.05,6.04,6.04,21200.0,6.05,6.05,6.04,6.04,21200.0
2006-11-10 15:00:00,6.04,6.06,6.04,6.06,15200.0,6.04,6.06,6.04,6.06,15200.0
2006-11-10 15:05:00,6.06,6.06,6.06,6.06,4800.0,6.06,6.06,6.06,6.06,4800.0
2006-11-10 15:10:00,6.06,6.06,6.05,6.05,12400.0,6.06,6.06,6.05,6.05,12400.0
2006-11-10 15:15:00,6.05,6.05,6.05,6.05,3600.0,6.05,6.05,6.05,6.05,3600.0
2006-11-10 15:20:00,6.05,6.06,6.05,6.05,17200.0,6.05,6.06,6.05,6.05,17200.0
2006-11-10 15:25:00,6.04,6.05,6.04,6.05,15600.0,6.04,6.05,6.04,6.05,15600.0
2006-11-10 15:30:00,6.05,6.05,6.04,6.04,77200.0,6.05,6.05,6.04,6.04,77200.0
2006-11-10 15:35:00,6.04,6.04,6.03,6.03,73600.0,6.04,6.04,6.03,6.03,73600.0
2006-11-10 15:40:00,6.03,6.03,6.02,6.02,70800.0,6.03,6.03,6.02,6.02,70800.0
2006-11-10 15:45:00,6.03,6.03,6.02,6.02,130800.0,6.03,6.03,6.02,6.02,130800.0
2006-11-10 15:50:00,6.02,6.03,6.01,6.02,92000.0,6.02,6.03,6.01,6.02,92000.0
2006-11-10 15:55:00,6.03,6.03,6.02,6.03,154000.0,6.03,6.03,6.02,6.03,154000.0
2006-11-13 09:30:00,5.96,5.99,5.96,5.99,50800.0,5.96,5.99,5.96,5.99,50800.0
2006-11-13 09:35:00,5.99,6.01,5.98,6.01,22800.0,5.99,6.01,5.98,6.01,22800.0
2006-11-13 09:40:00,6.01,6.03,6.0,6.02,40400.0,6.01,6.03,6.0,6.02,40400.0
2006-11-13 09:45:00,6.02,6.07,6.02,6.06,18400.0,6.02,6.07,6.02,6.06,18400.0
2006-11-13 09:50:00,6.06,6.07,6.06,6.07,19200.0,6.06,6.07,6.06,6.07,19200.0
2006-11-13 09:55:00,6.07,6.07,6.07,6.07,13200.0,6.07,6.07,6.07,6.07,13200.0
2006-11-13 10:00:00,6.07,6.11,6.07,6.09,11600.0,6.07,6.11,6.07,6.09,11600.0
2006-11-13 10:05:00,6.09,6.1,6.08,6.1,24800.0,6.09,6.1,6.08,6.1,24800.0
2006-11-13 10:10:00,6.09,6.1,6.08,6.1,24000.0,6.09,6.1,6.08,6.1,24000.0
2006-11-13 10:15:00,6.1,6.11,6.1,6.1,12400.0,6.1,6.11,6.1,6.1,12400.0
2006-11-13 10:20:00,6.1,6.11,6.07,6.08,17200.0,6.1,6.11,6.07,6.08,17200.0
2006-11-13 10:25:00,6.08,6.09,6.07,6.08,14800.0,6.08,6.09,6.07,6.08,14800.0
2006-11-13 10:30:00,6.08,6.1,6.08,6.1,7200.0,6.08,6.1,6.08,6.1,7200.0
2006-11-13 10:35:00,6.1,6.11,6.1,6.1,31200.0,6.1,6.11,6.1,6.1,31200.0
2006-11-13 10:40:00,6.1,6.11,6.1,6.1,60000.0,6.1,6.11,6.1,6.1,60000.0
2006-11-13 10:45:00,6.1,6.11,6.1,6.1,42400.0,6.1,6.11,6.1,6.1,42400.0
2006-11-13 10:50:00,6.11,6.11,6.08,6.08,18400.0,6.11,6.11,6.08,6.08,18400.0
2006-11-13 10:55:00,6.08,6.1,6.08,6.08,42000.0,6.08,6.1,6.08,6.08,42000.0
2006-11-13 11:00:00,6.08,6.09,6.08,6.08,38000.0,6.08,6.09,6.08,6.08,38000.0
2006-11-13 11:05:00,6.08,6.09,6.07,6.07,17200.0,6.08,6.09,6.07,6.07,17200.0
2006-11-13 11:10:00,6.07,6.08,6.07,6.07,12000.0,6.07,6.08,6.07,6.07,12000.0
2006-11-13 11:15:00,6.07,6.1,6.07,6.1,52000.0,6.07,6.1,6.07,6.1,52000.0
2006-11-13 11:20:00,6.1,6.1,6.07,6.08,28400.0,6.1,6.1,6.07,6.08,28400.0
2006-11-13 11:25:00,6.07,6.07,6.06,6.06,9600.0,6.07,6.07,6.06,6.06,9600.0
2006-11-13 11:30:00,6.06,6.08,6.05,6.07,40800.0,6.06,6.08,6.05,6.07,40800.0
2006-11-13 11:35:00,6.07,6.08,6.07,6.07,13600.0,6.07,6.08,6.07,6.07,13600.0
2006-11-13 11:40:00,6.07,6.07,6.06,6.06,61600.0,6.07,6.07,6.06,6.06,61600.0
2006-11-13 11:45:00,6.06,6.08,6.06,6.08,121200.0,6.06,6.08,6.06,6.08,121200.0
2006-11-13 11:50:00,6.07,6.08,6.07,6.07,28400.0,6.07,6.08,6.07,6.07,28400.0
2006-11-13 11:55:00,6.07,6.07,6.06,6.06,16800.0,6.07,6.07,6.06,6.06,16800.0
2006-11-13 12:00:00,6.06,6.06,6.06,6.06,20800.0,6.06,6.06,6.06,6.06,20800.0
2006-11-13 12:05:00,6.06,6.06,6.05,6.06,2000.0,6.06,6.06,6.05,6.06,2000.0
2006-11-13 12:10:00,6.06,6.06,6.05,6.05,14800.0,6.06,6.06,6.05,6.05,14800.0
2006-11-13 12:15:00,6.05,6.05,6.05,6.05,12800.0,6.05,6.05,6.05,6.05,12800.0
2006-11-13 12:20:00,6.05,6.07,6.05,6.06,36400.0,6.05,6.07,6.05,6.06,36400.0
2006-11-13 12:25:00,6.06,6.06,6.06,6.06,26000.0,6.06,6.06,6.06,6.06,26000.0
2006-11-13 12:30:00,6.06,6.06,6.06,6.06,18000.0,6.06,6.06,6.06,6.06,18000.0
2006-11-13 12:35:00,6.06,6.06,6.06,6.06,16400.0,6.06,6.06,6.06,6.06,16400.0
2006-11-13 12:40:00,6.06,6.06,6.05,6.05,9600.0,6.06,6.06,6.05,6.05,9600.0
2006-11-13 12:45:00,6.05,6.05,6.05,6.05,9200.0,6.05,6.05,6.05,6.05,9200.0
2006-11-13 12:50:00,6.05,6.06,6.05,6.05,52400.0,6.05,6.06,6.05,6.05,52400.0
2006-11-13 12:55:00,6.04,6.04,6.04,6.04,6000.0,6.04,6.04,6.04,6.04,6000.0
2006-11-13 13:00:00,6.04,6.05,6.04,6.04,10400.0,6.04,6.05,6.04,6.04,10400.0
2006-11-13 13:05:00,6.04,6.04,6.04,6.04,14800.0,6.04,6.04,6.04,6.04,14800.0
2006-11-13 13:10:00,6.04,6.04,6.04,6.04,8400.0,6.04,6.04,6.04,6.04,8400.0
2006-11-13 13:15:00,6.04,6.04,6.04,6.04,9600.0,6.04,6.04,6.04,6.04,9600.0
2006-11-13 13:20:00,6.04,6.04,6.03,6.03,28800.0,6.04,6.04,6.03,6.03,28800.0
2006-11-13 13:25:00,6.03,6.05,6.03,6.05,28400.0,6.03,6.05,6.03,6.05,28400.0
2006-11-13 13:30:00,6.04,6.05,6.03,6.04,36800.0,6.04,6.05,6.03,6.04,36800.0
2006-11-13 13:35:00,6.04,6.04,6.04,6.04,12400.0,6.04,6.04,6.04,6.04,12400.0
2006-11-13 13:40:00,6.04,6.05,6.04,6.04,15600.0,6.04,6.05,6.04,6.04,15600.0
2006-11-13 13:45:00,6.05,6.05,6.04,6.04,37600.0,6.05,6.05,6.04,6.04,37600.0
2006-11-13 13:50:00,6.03,6.05,6.03,6.05,39200.0,6.03,6.05,6.03,6.05,39200.0
2006-11-13 13:55:00,6.05,6.06,6.05,6.05,64000.0,6.05,6.06,6.05,6.05,64000.0
2006-11-13 14:00:00,6.05,6.06,6.05,6.06,23200.0,6.05,6.06,6.05,6.06,23200.0
2006-11-13 14:05:00,6.05,6.05,6.05,6.05,10400.0,6.05,6.05,6.05,6.05,10400.0
2006-11-13 14:10:00,6.05,6.05,6.03,6.04,30400.0,6.05,6.05,6.03,6.04,30400.0
2006-11-13 14:15:00,6.04,6.04,6.03,6.03,10400.0,6.04,6.04,6.03,6.03,10400.0
2006-11-13 14:20:00,6.04,6.04,6.02,6.02,72000.0,6.04,6.04,6.02,6.02,72000.0
2006-11-13 14:25:00,6.03,6.04,6.02,6.03,77600.0,6.03,6.04,6.02,6.03,77600.0
2006-11-13 14:30:00,6.03,6.03,6.03,6.03,70000.0,6.03,6.03,6.03,6.03,70000.0
2006-11-13 14:35:00,6.03,6.03,6.01,6.01,50000.0,6.03,6.03,6.01,6.01,50000.0
2006-11-13 14:40:00,6.01,6.02,6.0,6.02,47200.0,6.01,6.02,6.0,6.02,47200.0
2006-11-13 14:45:00,6.02,6.02,6.0,6.0,48800.0,6.02,6.02,6.0,6.0,48800.0
2006-11-13 14:50:00,6.0,6.01,5.99,5.99,42000.0,6.0,6.01,5.99,5.99,42000.0
2006-11-13 14:55:00,5.99,6.0,5.99,5.99,60000.0,5.99,6.0,5.99,5.99,60000.0
2006-11-13 15:00:00,5.99,5.99,5.98,5.98,102400.0,5.99,5.99,5.98,5.98,102400.0
2006-11-13 15:05:00,5.98,5.98,5.97,5.97,124000.0,5.98,5.98,5.97,5.97,124000.0
2006-11-13 15:10:00,5.97,5.98,5.97,5.97,70800.0,5.97,5.98,5.97,5.97,70800.0
2006-11-13 15:15:00,5.97,5.98,5.97,5.98,149600.0,5.97,5.98,5.97,5.98,149600.0
2006-11-13 15:20:00,5.97,5.98,5.97,5.98,179600.0,5.97,5.98,5.97,5.98,179600.0
2006-11-13 15:25:00,5.98,6.0,5.98,6.0,149600.0,5.98,6.0,5.98,6.0,149600.0
2006-11-13 15:30:00,6.0,6.0,5.99,5.99,24400.0,6.0,6.0,5.99,5.99,24400.0
2006-11-13 15:35:00,5.99,5.99,5.99,5.99,32400.0,5.99,5.99,5.99,5.99,32400.0
2006-11-13 15:40:00,5.99,6.0,5.99,6.0,52400.0,5.99,6.0,5.99,6.0,52400.0
2006-11-13 15:45:00,6.0,6.0,5.99,6.0,91200.0,6.0,6.0,5.99,6.0,91200.0
2006-11-13 15:50:00,5.99,5.99,5.99,5.99,76800.0,5.99,5.99,5.99,5.99,76800.0
2006-11-13 15:55:00,5.99,6.0,5.99,6.0,151600.0,5.99,6.0,5.99,6.0,151600.0
2006-11-14 09:30:00,5.93,5.99,5.93,5.99,58400.0,5.93,5.99,5.93,5.99,58400.0
2006-11-14 09:35:00,5.99,6.04,5.99,6.04,34000.0,5.99,6.04,5.99,6.04,34000.0
2006-11-14 09:40:00,6.04,6.05,6.03,6.05,18400.0,6.04,6.05,6.03,6.05,18400.0
2006-11-14 09:45:00,6.05,6.06,6.0,6.06,35600.0,6.05,6.06,6.0,6.06,35600.0
2006-11-14 09:50:00,6.06,6.07,6.04,6.04,24800.0,6.06,6.07,6.04,6.04,24800.0
2006-11-14 09:55:00,6.05,6.07,6.01,6.03,103200.0,6.05,6.07,6.01,6.03,103200.0
2006-11-14 10:00:00,6.03,6.05,6.03,6.03,62800.0,6.03,6.05,6.03,6.03,62800.0
2006-11-14 10:05:00,6.02,6.02,5.99,6.0,52800.0,6.02,6.02,5.99,6.0,52800.0
2006-11-14 10:10:00,6.0,6.01,6.0,6.0,38000.0,6.0,6.01,6.0,6.0,38000.0
2006-11-14 10:15:00,6.0,6.01,6.0,6.01,70800.0,6.0,6.01,6.0,6.01,70800.0
2006-11-14 10:20:00,6.01,6.01,6.0,6.01,72800.0,6.01,6.01,6.0,6.01,72800.0
2006-11-14 10:25:00,6.01,6.01,6.01,6.01,48400.0,6.01,6.01,6.01,6.01,48400.0
2006-11-14 10:30:00,6.01,6.01,6.0,6.0,10400.0,6.01,6.01,6.0,6.0,10400.0
2006-11-14 10:35:00,6.0,6.01,6.0,6.01,25600.0,6.0,6.01,6.0,6.01,25600.0
2006-11-14 10:40:00,6.01,6.01,5.99,5.99,16800.0,6.01,6.01,5.99,5.99,16800.0
2006-11-14 10:45:00,5.99,5.99,5.96,5.97,33600.0,5.99,5.99,5.96,5.97,33600.0
2006-11-14 10:50:00,5.97,5.98,5.97,5.98,91200.0,5.97,5.98,5.97,5.98,91200.0
2006-11-14 10:55:00,5.98,5.98,5.96,5.96,10800.0,5.98,5.98,5.96,5.96,10800.0
2006-11-14 11:00:00,5.96,5.96,5.96,5.96,50400.0,5.96,5.96,5.96,5.96,50400.0
2006-11-14 11:05:00,5.96,5.97,5.95,5.96,42000.0,5.96,5.97,5.95,5.96,42000.0
2006-11-14 11:10:00,5.96,5.96,5.95,5.96,24400.0,5.96,5.96,5.95,5.96,24400.0
2006-11-14 11:15:00,5.96,5.96,5.95,5.95,30000.0,5.96,5.96,5.95,5.95,30000.0
2006-11-14 11:20:00,5.95,5.95,5.95,5.95,22800.0,5.95,5.95,5.95,5.95,22800.0
2006-11-14 11:25:00,5.94,5.95,5.94,5.94,18400.0,5.94,5.95,5.94,5.94,18400.0
2006-11-14 11:30:00,5.94,5.96,5.94,5.94,55600.0,5.94,5.96,5.94,5.94,55600.0
2006-11-14 11:35:00,5.94,5.94,5.93,5.94,82000.0,5.94,5.94,5.93,5.94,82000.0
2006-11-14 11:40:00,5.94,5.94,5.94,5.94,18800.0,5.94,5.94,5.94,5.94,18800.0
2006-11-14 11:45:00,5.94,5.94,5.94,5.94,25600.0,5.94,5.94,5.94,5.94,25600.0
2006-11-14 11:50:00,5.94,5.94,5.94,5.94,82000.0,5.94,5.94,5.94,5.94,82000.0
2006-11-14 11:55:00,5.94,5.94,5.93,5.94,60400.0,5.94,5.94,5.93,5.94,60400.0
2006-11-14 12:00:00,5.93,5.94,5.93,5.94,15200.0,5.93,5.94,5.93,5.94,15200.0
2006-11-14 12:05:00,5.94,5.94,5.94,5.94,26400.0,5.94,5.94,5.94,5.94,26400.0
2006-11-14 12:10:00,5.94,5.94,5.93,5.94,34000.0,5.94,5.94,5.93,5.94,34000.0
2006-11-14 12:15:00,5.94,5.94,5.94,5.94,16400.0,5.94,5.94,5.94,5.94,16400.0
2006-11-14 12:20:00,5.94,5.94,5.94,5.94,55200.0,5.94,5.94,5.94,5.94,55200.0
2006-11-14 12:25:00,5.94,5.95,5.94,5.95,23600.0,5.94,5.95,5.94,5.95,23600.0
2006-11-14 12:30:00,5.95,5.95,5.95,5.95,30400.0,5.95,5.95,5.95,5.95,30400.0
2006-11-14 12:35:00,5.95,5.95,5.95,5.95,27600.0,5.95,5.95,5.95,5.95,27600.0
2006-11-14 12:40:00,5.95,5.95,5.95,5.95,26800.0,5.95,5.95,5.95,5.95,26800.0
2006-11-14 12:45:00,5.95,5.96,5.95,5.96,42800.0,5.95,5.96,5.95,5.96,42800.0
2006-11-14 12:50:00,5.95,5.95,5.95,5.95,33600.0,5.95,5.95,5.95,5.95,33600.0
2006-11-14 12:55:00,5.95,5.95,5.95,5.95,14400.0,5.95,5.95,5.95,5.95,14400.0
2006-11-14 13:00:00,5.95,5.95,5.95,5.95,29200.0,5.95,5.95,5.95,5.95,29200.0
2006-11-14 13:05:00,5.95,5.95,5.95,5.95,20400.0,5.95,5.95,5.95,5.95,20400.0
2006-11-14 13:10:00,5.95,5.95,5.95,5.95,28400.0,5.95,5.95,5.95,5.95,28400.0
2006-11-14 13:15:00,5.95,5.95,5.95,5.95,42400.0,5.95,5.95,5.95,5.95,42400.0
2006-11-14 13:20:00,5.95,5.95,5.95,5.95,29200.0,5.95,5.95,5.95,5.95,29200.0
2006-11-14 13:25:00,5.95,5.95,5.94,5.95,44000.0,5.95,5.95,5.94,5.95,44000.0
2006-11-14 13:30:00,5.95,5.95,5.95,5.95,6000.0,5.95,5.95,5.95,5.95,6000.0
2006-11-14 13:35:00,5.95,5.96,5.95,5.96,24000.0,5.95,5.96,5.95,5.96,24000.0
2006-11-14 13:40:00,5.96,5.97,5.96,5.97,17200.0,5.96,5.97,5.96,5.97,17200.0
2006-11-14 13:45:00,5.97,5.97,5.97,5.97,18000.0,5.97,5.97,5.97,5.97,18000.0
2006-11-14 13:50:00,5.97,5.98,5.97,5.98,24000.0,5.97,5.98,5.97,5.98,24000.0
2006-11-14 13:55:00,5.98,5.98,5.97,5.98,42400.0,5.98,5.98,5.97,5.98,42400.0
2006-11-14 14:00:00,5.97,5.98,5.97,5.98,11600.0,5.97,5.98,5.97,5.98,11600.0
2006-11-14 14:05:00,5.98,5.99,5.98,5.99,46000.0,5.98,5.99,5.98,5.99,46000.0
2006-11-14 14:10:00,5.99,5.99,5.98,5.98,20800.0,5.99,5.99,5.98,5.98,20800.0
2006-11-14 14:15:00,5.99,5.99,5.98,5.99,17600.0,5.99,5.99,5.98,5.99,17600.0
2006-11-14 14:20:00,5.99,6.0,5.99,5.99,14000.0,5.99,6.0,5.99,5.99,14000.0
2006-11-14 14:25:00,5.99,6.01,5.99,6.0,18800.0,5.99,6.01,5.99,6.0,18800.0
2006-11-14 14:30:00,6.01,6.01,6.0,6.0,25600.0,6.01,6.01,6.0,6.0,25600.0
2006-11-14 14:35:00,6.0,6.01,6.0,6.01,94800.0,6.0,6.01,6.0,6.01,94800.0
2006-11-14 14:40:00,6.01,6.01,5.99,6.0,86000.0,6.01,6.01,5.99,6.0,86000.0
2006-11-14 14:45:00,6.0,6.0,6.0,6.0,26000.0,6.0,6.0,6.0,6.0,26000.0
2006-11-14 14:50:00,6.0,6.02,5.99,6.01,112000.0,6.0,6.02,5.99,6.01,112000.0
2006-11-14 14:55:00,6.01,6.02,6.01,6.01,63200.0,6.01,6.02,6.01,6.01,63200.0
2006-11-14 15:00:00,6.01,6.02,6.01,6.01,42000.0,6.01,6.02,6.01,6.01,42000.0
2006-11-14 15:05:00,6.01,6.02,6.01,6.02,32800.0,6.01,6.02,6.01,6.02,32800.0
2006-11-14 15:10:00,6.02,6.02,6.02,6.02,38400.0,6.02,6.02,6.02,6.02,38400.0
2006-11-14 15:15:00,6.02,6.02,6.02,6.02,38000.0,6.02,6.02,6.02,6.02,38000.0
2006-11-14 15:20:00,6.02,6.02,6.02,6.02,42000.0,6.02,6.02,6.02,6.02,42000.0
2006-11-14 15:25:00,6.02,6.02,6.02,6.02,40800.0,6.02,6.02,6.02,6.02,40800.0
2006-11-14 15:30:00,6.02,6.02,6.01,6.01,143200.0,6.02,6.02,6.01,6.01,143200.0
2006-11-14 15:35:00,6.01,6.01,6.01,6.01,58000.0,6.01,6.01,6.01,6.01,58000.0
2006-11-14 15:40:00,6.01,6.01,6.01,6.01,43600.0,6.01,6.01,6.01,6.01,43600.0
2006-11-14 15:45:00,6.01,6.01,6.01,6.01,41600.0,6.01,6.01,6.01,6.01,41600.0
2006-11-14 15:50:00,6.01,6.02,6.01,6.02,74000.0,6.01,6.02,6.01,6.02,74000.0
2006-11-14 15:55:00,6.02,6.03,6.02,6.02,123600.0,6.02,6.03,6.02,6.02,123600.0
2006-11-15 09:30:00,5.96,5.97,5.8,5.9,200400.0,5.96,5.97,5.8,5.9,200400.0
2006-11-15 09:35:00,5.9,5.98,5.88,5.97,35200.0,5.9,5.98,5.88,5.97,35200.0
2006-11-15 09:40:00,5.97,5.98,5.96,5.98,21200.0,5.97,5.98,5.96,5.98,21200.0
2006-11-15 09:45:00,5.98,6.0,5.97,5.97,64000.0,5.98,6.0,5.97,5.97,64000.0
2006-11-15 09:50:00,5.97,5.99,5.97,5.99,26800.0,5.97,5.99,5.97,5.99,26800.0
2006-11-15 09:55:00,5.99,6.04,5.99,6.02,32400.0,5.99,6.04,5.99,6.02,32400.0
2006-11-15 10:00:00,6.01,6.03,6.01,6.03,19200.0,6.01,6.03,6.01,6.03,19200.0
2006-11-15 10:05:00,6.03,6.05,6.03,6.05,32400.0,6.03,6.05,6.03,6.05,32400.0
2006-11-15 10:10:00,6.05,6.05,6.04,6.04,28800.0,6.05,6.05,6.04,6.04,28800.0
2006-11-15 10:15:00,6.04,6.05,6.02,6.03,49200.0,6.04,6.05,6.02,6.03,49200.0
2006-11-15 10:20:00,6.02,6.07,6.02,6.07,79200.0,6.02,6.07,6.02,6.07,79200.0
2006-11-15 10:25:00,6.07,6.08,6.06,6.06,36400.0,6.07,6.08,6.06,6.06,36400.0
2006-11-15 10:30:00,6.06,6.07,6.06,6.07,111200.0,6.06,6.07,6.06,6.07,111200.0
2006-11-15 10:35:00,6.06,6.07,6.06,6.06,28400.0,6.06,6.07,6.06,6.06,28400.0
2006-11-15 10:40:00,6.07,6.07,6.07,6.07,52000.0,6.07,6.07,6.07,6.07,52000.0
2006-11-15 10:45:00,6.07,6.07,6.07,6.07,21600.0,6.07,6.07,6.07,6.07,21600.0
2006-11-15 10:50:00,6.07,6.08,6.07,6.08,45200.0,6.07,6.08,6.07,6.08,45200.0
2006-11-15 10:55:00,6.08,6.09,6.08,6.08,40400.0,6.08,6.09,6.08,6.08,40400.0
2006-11-15 11:00:00,6.08,6.12,6.08,6.12,44800.0,6.08,6.12,6.08,6.12,44800.0
2006-11-15 11:05:00,6.12,6.19,6.12,6.19,54800.0,6.12,6.19,6.12,6.19,54800.0
2006-11-15 11:10:00,6.19,6.24,6.19,6.24,68400.0,6.19,6.24,6.19,6.24,68400.0
2006-11-15 11:15:00,6.23,6.31,6.23,6.31,118000.0,6.23,6.31,6.23,6.31,118000.0
2006-11-15 11:20:00,6.31,6.34,6.28,6.29,82800.0,6.31,6.34,6.28,6.29,82800.0
2006-11-15 11:25:00,6.28,6.3,6.27,6.29,25200.0,6.28,6.3,6.27,6.29,25200.0
2006-11-15 11:30:00,6.29,6.32,6.29,6.3,54000.0,6.29,6.32,6.29,6.3,54000.0
2006-11-15 11:35:00,6.3,6.32,6.29,6.3,60400.0,6.3,6.32,6.29,6.3,60400.0
2006-11-15 11:40:00,6.29,6.32,6.29,6.32,73200.0,6.29,6.32,6.29,6.32,73200.0
2006-11-15 11:45:00,6.31,6.32,6.28,6.28,40800.0,6.31,6.32,6.28,6.28,40800.0
2006-11-15 11:50:00,6.28,6.29,6.27,6.28,27200.0,6.28,6.29,6.27,6.28,27200.0
2006-11-15 11:55:00,6.28,6.29,6.27,6.29,46000.0,6.28,6.29,6.27,6.29,46000.0
2006-11-15 12:00:00,6.28,6.3,6.28,6.3,23200.0,6.28,6.3,6.28,6.3,23200.0
2006-11-15 12:05:00,6.29,6.31,6.29,6.31,68400.0,6.29,6.31,6.29,6.31,68400.0
2006-11-15 12:10:00,6.32,6.32,6.29,6.29,37600.0,6.32,6.32,6.29,6.29,37600.0
2006-11-15 12:15:00,6.29,6.3,6.29,6.3,42800.0,6.29,6.3,6.29,6.3,42800.0
2006-11-15 12:20:00,6.3,6.35,6.3,6.35,117200.0,6.3,6.35,6.3,6.35,117200.0
2006-11-15 12:25:00,6.35,6.38,6.33,6.38,72400.0,6.35,6.38,6.33,6.38,72400.0
2006-11-15 12:30:00,6.37,6.37,6.35,6.37,15200.0,6.37,6.37,6.35,6.37,15200.0
2006-11-15 12:35:00,6.37,6.37,6.36,6.37,20000.0,6.37,6.37,6.36,6.37,20000.0
2006-11-15 12:40:00,6.37,6.38,6.37,6.38,77600.0,6.37,6.38,6.37,6.38,77600.0
2006-11-15 12:45:00,6.39,6.42,6.39,6.41,87200.0,6.39,6.42,6.39,6.41,87200.0
2006-11-15 12:50:00,6.41,6.41,6.39,6.39,74400.0,6.41,6.41,6.39,6.39,74400.0
2006-11-15 12:55:00,6.39,6.39,6.38,6.39,28800.0,6.39,6.39,6.38,6.39,28800.0
2006-11-15 13:00:00,6.4,6.4,6.39,6.4,48800.0,6.4,6.4,6.39,6.4,48800.0
2006-11-15 13:05:00,6.4,6.41,6.4,6.41,26000.0,6.4,6.41,6.4,6.41,26000.0
2006-11-15 13:10:00,6.41,6.44,6.41,6.43,74800.0,6.41,6.44,6.41,6.43,74800.0
2006-11-15 13:15:00,6.43,6.43,6.43,6.43,47200.0,6.43,6.43,6.43,6.43,47200.0
2006-11-15 13:20:00,6.43,6.43,6.42,6.42,44800.0,6.43,6.43,6.42,6.42,44800.0
2006-11-15 13:25:00,6.42,6.44,6.42,6.44,44800.0,6.42,6.44,6.42,6.44,44800.0
2006-11-15 13:30:00,6.44,6.49,6.44,6.48,81600.0,6.44,6.49,6.44,6.48,81600.0
2006-11-15 13:35:00,6.48,6.51,6.48,6.51,45600.0,6.48,6.51,6.48,6.51,45600.0
2006-11-15 13:40:00,6.51,6.53,6.49,6.53,80000.0,6.51,6.53,6.49,6.53,80000.0
2006-11-15 13:45:00,6.53,6.56,6.53,6.53,61600.0,6.53,6.56,6.53,6.53,61600.0
2006-11-15 13:50:00,6.52,6.52,6.49,6.49,18800.0,6.52,6.52,6.49,6.49,18800.0
2006-11-15 13:55:00,6.49,6.5,6.49,6.5,18800.0,6.49,6.5,6.49,6.5,18800.0
2006-11-15 14:00:00,6.5,6.5,6.47,6.48,21600.0,6.5,6.5,6.47,6.48,21600.0
2006-11-15 14:05:00,6.47,6.48,6.44,6.48,33600.0,6.47,6.48,6.44,6.48,33600.0
2006-11-15 14:10:00,6.47,6.48,6.47,6.48,24000.0,6.47,6.48,6.47,6.48,24000.0
2006-11-15 14:15:00,6.48,6.48,6.48,6.48,25600.0,6.48,6.48,6.48,6.48,25600.0
2006-11-15 14:20:00,6.48,6.5,6.48,6.5,54400.0,6.48,6.5,6.48,6.5,54400.0
2006-11-15 14:25:00,6.52,6.53,6.46,6.46,66400.0,6.52,6.53,6.46,6.46,66400.0
2006-11-15 14:30:00,6.46,6.48,6.43,6.47,40000.0,6.46,6.48,6.43,6.47,40000.0
2006-11-15 14:35:00,6.48,6.49,6.46,6.46,15200.0,6.48,6.49,6.46,6.46,15200.0
2006-11-15 14:40:00,6.46,6.46,6.46,6.46,7200.0,6.46,6.46,6.46,6.46,7200.0
2006-11-15 14:45:00,6.46,6.46,6.45,6.45,17200.0,6.46,6.46,6.45,6.45,17200.0
2006-11-15 14:50:00,6.46,6.46,6.42,6.42,54400.0,6.46,6.46,6.42,6.42,54400.0
2006-11-15 14:55:00,6.42,6.42,6.37,6.37,73200.0,6.42,6.42,6.37,6.37,73200.0
2006-11-15 15:00:00,6.37,6.37,6.33,6.33,108000.0,6.37,6.37,6.33,6.33,108000.0
2006-11-15 15:05:00,6.33,6.34,6.31,6.32,224400.0,6.33,6.34,6.31,6.32,224400.0
2006-11-15 15:10:00,6.32,6.34,6.32,6.33,80000.0,6.32,6.34,6.32,6.33,80000.0
2006-11-15 15:15:00,6.33,6.33,6.32,6.33,96800.0,6.33,6.33,6.32,6.33,96800.0
2006-11-15 15:20:00,6.33,6.33,6.32,6.33,59200.0,6.33,6.33,6.32,6.33,59200.0
2006-11-15 15:25:00,6.33,6.33,6.32,6.33,66800.0,6.33,6.33,6.32,6.33,66800.0
2006-11-15 15:30:00,6.33,6.33,6.33,6.33,66000.0,6.33,6.33,6.33,6.33,66000.0
2006-11-15 15:35:00,6.33,6.37,6.33,6.35,88800.0,6.33,6.37,6.33,6.35,88800.0
2006-11-15 15:40:00,6.35,6.36,6.33,6.34,126800.0,6.35,6.36,6.33,6.34,126800.0
2006-11-15 15:45:00,6.33,6.38,6.33,6.35,82000.0,6.33,6.38,6.33,6.35,82000.0
2006-11-15 15:50:00,6.35,6.4,6.35,6.4,160800.0,6.35,6.4,6.35,6.4,160800.0
2006-11-15 15:55:00,6.4,6.41,6.36,6.36,92000.0,6.4,6.41,6.36,6.36,92000.0
2006-11-16 09:30:00,6.37,6.37,6.36,6.36,35200.0,6.37,6.37,6.36,6.36,35200.0
2006-11-16 09:35:00,6.36,6.36,6.28,6.34,31200.0,6.36,6.36,6.28,6.34,31200.0
2006-11-16 09:40:00,6.32,6.32,6.29,6.32,20800.0,6.32,6.32,6.29,6.32,20800.0
2006-11-16 09:45:00,6.31,6.32,6.31,6.31,10400.0,6.31,6.32,6.31,6.31,10400.0
2006-11-16 09:50:00,6.31,6.34,6.31,6.33,27200.0,6.31,6.34,6.31,6.33,27200.0
2006-11-16 09:55:00,6.33,6.34,6.33,6.33,15200.0,6.33,6.34,6.33,6.33,15200.0
2006-11-16 10:00:00,6.33,6.33,6.31,6.32,71200.0,6.33,6.33,6.31,6.32,71200.0
2006-11-16 10:05:00,6.32,6.32,6.31,6.31,16400.0,6.32,6.32,6.31,6.31,16400.0
2006-11-16 10:10:00,6.31,6.31,6.28,6.29,27600.0,6.31,6.31,6.28,6.29,27600.0
2006-11-16 10:15:00,6.29,6.31,6.29,6.3,23600.0,6.29,6.31,6.29,6.3,23600.0
2006-11-16 10:20:00,6.3,6.31,6.27,6.31,60400.0,6.3,6.31,6.27,6.31,60400.0
2006-11-16 10:25:00,6.31,6.32,6.3,6.3,32800.0,6.31,6.32,6.3,6.3,32800.0
2006-11-16 10:30:00,6.31,6.34,6.3,6.33,40000.0,6.31,6.34,6.3,6.33,40000.0
2006-11-16 10:35:00,6.33,6.33,6.32,6.32,42000.0,6.33,6.33,6.32,6.32,42000.0
2006-11-16 10:40:00,6.32,6.33,6.32,6.33,16000.0,6.32,6.33,6.32,6.33,16000.0
2006-11-16 10:45:00,6.33,6.34,6.32,6.32,51200.0,6.33,6.34,6.32,6.32,51200.0
2006-11-16 10:50:00,6.32,6.32,6.31,6.31,31200.0,6.32,6.32,6.31,6.31,31200.0
2006-11-16 10:55:00,6.3,6.3,6.29,6.29,17200.0,6.3,6.3,6.29,6.29,17200.0
2006-11-16 11:00:00,6.29,6.31,6.29,6.31,29600.0,6.29,6.31,6.29,6.31,29600.0
2006-11-16 11:05:00,6.32,6.32,6.32,6.32,6400.0,6.32,6.32,6.32,6.32,6400.0
2006-11-16 11:10:00,6.32,6.33,6.32,6.33,8800.0,6.32,6.33,6.32,6.33,8800.0
2006-11-16 11:15:00,6.33,6.36,6.33,6.36,27600.0,6.33,6.36,6.33,6.36,27600.0
2006-11-16 11:20:00,6.36,6.37,6.36,6.36,16000.0,6.36,6.37,6.36,6.36,16000.0
2006-11-16 11:25:00,6.37,6.37,6.36,6.37,12800.0,6.37,6.37,6.36,6.37,12800.0
2006-11-16 11:30:00,6.37,6.38,6.37,6.38,14400.0,6.37,6.38,6.37,6.38,14400.0
2006-11-16 11:35:00,6.38,6.38,6.37,6.38,22800.0,6.38,6.38,6.37,6.38,22800.0
2006-11-16 11:40:00,6.38,6.42,6.38,6.42,33200.0,6.38,6.42,6.38,6.42,33200.0
2006-11-16 11:45:00,6.42,6.44,6.42,6.44,17200.0,6.42,6.44,6.42,6.44,17200.0
2006-11-16 11:50:00,6.44,6.44,6.43,6.43,10000.0,6.44,6.44,6.43,6.43,10000.0
2006-11-16 11:55:00,6.43,6.44,6.43,6.44,8800.0,6.43,6.44,6.43,6.44,8800.0
2006-11-16 12:00:00,6.44,6.44,6.43,6.43,12400.0,6.44,6.44,6.43,6.43,12400.0
2006-11-16 12:05:00,6.43,6.44,6.43,6.44,25200.0,6.43,6.44,6.43,6.44,25200.0
2006-11-16 12:10:00,6.44,6.45,6.44,6.44,10400.0,6.44,6.45,6.44,6.44,10400.0
2006-11-16 12:15:00,6.44,6.44,6.43,6.43,4800.0,6.44,6.44,6.43,6.43,4800.0
2006-11-16 12:20:00,6.43,6.44,6.42,6.42,17600.0,6.43,6.44,6.42,6.42,17600.0
2006-11-16 12:25:00,6.42,6.42,6.41,6.42,10400.0,6.42,6.42,6.41,6.42,10400.0
2006-11-16 12:30:00,6.41,6.42,6.41,6.41,2000.0,6.41,6.42,6.41,6.41,2000.0
2006-11-16 12:35:00,6.41,6.42,6.41,6.41,6000.0,6.41,6.42,6.41,6.41,6000.0
2006-11-16 12:40:00,6.41,6.41,6.41,6.41,400.0,6.41,6.41,6.41,6.41,400.0
2006-11-16 12:45:00,6.41,6.41,6.41,6.41,1600.0,6.41,6.41,6.41,6.41,1600.0
2006-11-16 12:50:00,6.41,6.41,6.4,6.4,18000.0,6.41,6.41,6.4,6.4,18000.0
2006-11-16 12:55:00,6.4,6.4,6.4,6.4,2000.0,6.4,6.4,6.4,6.4,2000.0
2006-11-16 13:00:00,6.4,6.4,6.39,6.4,6000.0,6.4,6.4,6.39,6.4,6000.0
2006-11-16 13:05:00,6.4,6.41,6.4,6.41,6000.0,6.4,6.41,6.4,6.41,6000.0
2006-11-16 13:10:00,6.41,6.42,6.41,6.42,7200.0,6.41,6.42,6.41,6.42,7200.0
2006-11-16 13:15:00,6.42,6.43,6.42,6.42,6400.0,6.42,6.43,6.42,6.42,6400.0
2006-11-16 13:20:00,6.42,6.43,6.42,6.43,5600.0,6.42,6.43,6.42,6.43,5600.0
2006-11-16 13:25:00,6.43,6.44,6.43,6.44,8000.0,6.43,6.44,6.43,6.44,8000.0
2006-11-16 13:30:00,6.44,6.46,6.44,6.46,22400.0,6.44,6.46,6.44,6.46,22400.0
2006-11-16 13:35:00,6.46,6.47,6.46,6.47,20000.0,6.46,6.47,6.46,6.47,20000.0
2006-11-16 13:40:00,6.47,6.48,6.47,6.48,9600.0,6.47,6.48,6.47,6.48,9600.0
2006-11-16 13:45:00,6.48,6.49,6.48,6.49,27600.0,6.48,6.49,6.48,6.49,27600.0
2006-11-16 13:50:00,6.49,6.49,6.48,6.49,17200.0,6.49,6.49,6.48,6.49,17200.0
2006-11-16 13:55:00,6.49,6.49,6.47,6.47,22400.0,6.49,6.49,6.47,6.47,22400.0
2006-11-16 14:00:00,6.47,6.47,6.46,6.46,7600.0,6.47,6.47,6.46,6.46,7600.0
2006-11-16 14:05:00,6.46,6.46,6.45,6.45,17600.0,6.46,6.46,6.45,6.45,17600.0
2006-11-16 14:10:00,6.45,6.45,6.44,6.44,4400.0,6.45,6.45,6.44,6.44,4400.0
2006-11-16 14:15:00,6.44,6.44,6.43,6.43,17600.0,6.44,6.44,6.43,6.43,17600.0
2006-11-16 14:20:00,6.43,6.43,6.42,6.43,14800.0,6.43,6.43,6.42,6.43,14800.0
2006-11-16 14:25:00,6.43,6.43,6.43,6.43,9600.0,6.43,6.43,6.43,6.43,9600.0
2006-11-16 14:30:00,6.43,6.43,6.43,6.43,11600.0,6.43,6.43,6.43,6.43,11600.0
2006-11-16 14:35:00,6.43,6.43,6.43,6.43,7200.0,6.43,6.43,6.43,6.43,7200.0
2006-11-16 14:40:00,6.43,6.45,6.43,6.45,21600.0,6.43,6.45,6.43,6.45,21600.0
2006-11-16 14:45:00,6.45,6.46,6.45,6.45,20400.0,6.45,6.46,6.45,6.45,20400.0
2006-11-16 14:50:00,6.45,6.45,6.44,6.44,21200.0,6.45,6.45,6.44,6.44,21200.0
2006-11-16 14:55:00,6.44,6.44,6.43,6.43,16400.0,6.44,6.44,6.43,6.43,16400.0
2006-11-16 15:00:00,6.43,6.43,6.43,6.43,2400.0,6.43,6.43,6.43,6.43,2400.0
2006-11-16 15:05:00,6.43,6.43,6.42,6.42,4000.0,6.43,6.43,6.42,6.42,4000.0
2006-11-16 15:10:00,6.43,6.43,6.42,6.43,37600.0,6.43,6.43,6.42,6.43,37600.0
2006-11-16 15:15:00,6.43,6.43,6.43,6.43,17200.0,6.43,6.43,6.43,6.43,17200.0
2006-11-16 15:20:00,6.43,6.43,6.42,6.43,15200.0,6.43,6.43,6.42,6.43,15200.0
2006-11-16 15:25:00,6.43,6.43,6.43,6.43,21200.0,6.43,6.43,6.43,6.43,21200.0
2006-11-16 15:30:00,6.43,6.44,6.43,6.43,21200.0,6.43,6.44,6.43,6.43,21200.0
2006-11-16 15:35:00,6.43,6.43,6.43,6.43,6800.0,6.43,6.43,6.43,6.43,6800.0
2006-11-16 15:40:00,6.43,6.43,6.43,6.43,22000.0,6.43,6.43,6.43,6.43,22000.0
2006-11-16 15:45:00,6.43,6.44,6.43,6.43,40800.0,6.43,6.44,6.43,6.43,40800.0
2006-11-16 15:50:00,6.43,6.43,6.41,6.41,46800.0,6.43,6.43,6.41,6.41,46800.0
2006-11-16 15:55:00,6.41,6.41,6.4,6.41,64800.0,6.41,6.41,6.4,6.41,64800.0
2006-11-17 09:30:00,6.41,6.43,6.41,6.43,35600.0,6.41,6.43,6.41,6.43,35600.0
2006-11-17 09:35:00,6.42,6.42,6.4,6.4,16800.0,6.42,6.42,6.4,6.4,16800.0
2006-11-17 09:40:00,6.4,6.42,6.38,6.41,15600.0,6.4,6.42,6.38,6.41,15600.0
2006-11-17 09:45:00,6.41,6.41,6.4,6.4,13600.0,6.41,6.41,6.4,6.4,13600.0
2006-11-17 09:50:00,6.39,6.43,6.39,6.43,10400.0,6.39,6.43,6.39,6.43,10400.0
2006-11-17 09:55:00,6.43,6.43,6.42,6.43,10000.0,6.43,6.43,6.42,6.43,10000.0
2006-11-17 10:00:00,6.44,6.47,6.43,6.47,24400.0,6.44,6.47,6.43,6.47,24400.0
2006-11-17 10:05:00,6.47,6.47,6.44,6.45,20000.0,6.47,6.47,6.44,6.45,20000.0
2006-11-17 10:10:00,6.44,6.44,6.43,6.43,10800.0,6.44,6.44,6.43,6.43,10800.0
2006-11-17 10:15:00,6.43,6.46,6.43,6.45,16400.0,6.43,6.46,6.43,6.45,16400.0
2006-11-17 10:20:00,6.45,6.5,6.45,6.49,40800.0,6.45,6.5,6.45,6.49,40800.0
2006-11-17 10:25:00,6.49,6.49,6.45,6.45,15200.0,6.49,6.49,6.45,6.45,15200.0
2006-11-17 10:30:00,6.45,6.45,6.43,6.44,4000.0,6.45,6.45,6.43,6.44,4000.0
2006-11-17 10:35:00,6.44,6.48,6.43,6.48,26000.0,6.44,6.48,6.43,6.48,26000.0
2006-11-17 10:40:00,6.48,6.48,6.46,6.46,11200.0,6.48,6.48,6.46,6.46,11200.0
2006-11-17 10:45:00,6.46,6.46,6.44,6.44,8400.0,6.46,6.46,6.44,6.44,8400.0
2006-11-17 10:50:00,6.43,6.44,6.42,6.42,9200.0,6.43,6.44,6.42,6.42,9200.0
2006-11-17 10:55:00,6.42,6.42,6.4,6.4,22800.0,6.42,6.42,6.4,6.4,22800.0
2006-11-17 11:00:00,6.4,6.4,6.39,6.39,9200.0,6.4,6.4,6.39,6.39,9200.0
2006-11-17 11:05:00,6.39,6.41,6.38,6.38,27600.0,6.39,6.41,6.38,6.38,27600.0
2006-11-17 11:10:00,6.38,6.38,6.36,6.36,14000.0,6.38,6.38,6.36,6.36,14000.0
2006-11-17 11:15:00,6.36,6.38,6.36,6.38,18000.0,6.36,6.38,6.36,6.38,18000.0
2006-11-17 11:20:00,6.38,6.39,6.38,6.39,10000.0,6.38,6.39,6.38,6.39,10000.0
2006-11-17 11:25:00,6.39,6.4,6.39,6.4,12800.0,6.39,6.4,6.39,6.4,12800.0
2006-11-17 11:30:00,6.4,6.41,6.4,6.4,9200.0,6.4,6.41,6.4,6.4,9200.0
2006-11-17 11:35:00,6.41,6.41,6.4,6.4,4400.0,6.41,6.41,6.4,6.4,4400.0
2006-11-17 11:40:00,6.4,6.41,6.4,6.41,10000.0,6.4,6.41,6.4,6.41,10000.0
2006-11-17 11:45:00,6.41,6.43,6.41,6.43,14800.0,6.41,6.43,6.41,6.43,14800.0
2006-11-17 11:50:00,6.43,6.44,6.43,6.44,9200.0,6.43,6.44,6.43,6.44,9200.0
2006-11-17 11:55:00,6.45,6.45,6.44,6.45,10000.0,6.45,6.45,6.44,6.45,10000.0
2006-11-17 12:00:00,6.45,6.46,6.45,6.46,11200.0,6.45,6.46,6.45,6.46,11200.0
2006-11-17 12:05:00,6.46,6.46,6.45,6.45,13600.0,6.46,6.46,6.45,6.45,13600.0
2006-11-17 12:10:00,6.45,6.45,6.45,6.45,8400.0,6.45,6.45,6.45,6.45,8400.0
2006-11-17 12:15:00,6.45,6.45,6.44,6.44,10000.0,6.45,6.45,6.44,6.44,10000.0
2006-11-17 12:20:00,6.44,6.45,6.44,6.44,6400.0,6.44,6.45,6.44,6.44,6400.0
2006-11-17 12:25:00,6.45,6.45,6.45,6.45,7200.0,6.45,6.45,6.45,6.45,7200.0
2006-11-17 12:30:00,6.45,6.46,6.45,6.45,6800.0,6.45,6.46,6.45,6.45,6800.0
2006-11-17 12:35:00,6.45,6.46,6.45,6.46,2800.0,6.45,6.46,6.45,6.46,2800.0
2006-11-17 12:40:00,6.45,6.46,6.45,6.46,10800.0,6.45,6.46,6.45,6.46,10800.0
2006-11-17 12:45:00,6.46,6.46,6.43,6.43,40400.0,6.46,6.46,6.43,6.43,40400.0
2006-11-17 12:50:00,6.43,6.43,6.43,6.43,2000.0,6.43,6.43,6.43,6.43,2000.0
2006-11-17 12:55:00,6.42,6.42,6.41,6.41,11600.0,6.42,6.42,6.41,6.41,11600.0
2006-11-17 13:00:00,6.42,6.42,6.41,6.41,14000.0,6.42,6.42,6.41,6.41,14000.0
2006-11-17 13:05:00,6.42,6.42,6.41,6.42,7600.0,6.42,6.42,6.41,6.42,7600.0
2006-11-17 13:10:00,6.42,6.43,6.42,6.43,6800.0,6.42,6.43,6.42,6.43,6800.0
2006-11-17 13:15:00,6.42,6.43,6.42,6.43,8400.0,6.42,6.43,6.42,6.43,8400.0
2006-11-17 13:20:00,6.43,6.43,6.43,6.43,3600.0,6.43,6.43,6.43,6.43,3600.0
2006-11-17 13:25:00,6.43,6.43,6.43,6.43,2400.0,6.43,6.43,6.43,6.43,2400.0
2006-11-17 13:30:00,6.43,6.43,6.41,6.41,5600.0,6.43,6.43,6.41,6.41,5600.0
2006-11-17 13:35:00,6.41,6.41,6.4,6.4,7600.0,6.41,6.41,6.4,6.4,7600.0
2006-11-17 13:40:00,6.4,6.41,6.4,6.4,17600.0,6.4,6.41,6.4,6.4,17600.0
2006-11-17 13:45:00,6.41,6.41,6.4,6.41,4400.0,6.41,6.41,6.4,6.41,4400.0
2006-11-17 13:50:00,6.41,6.41,6.41,6.41,6000.0,6.41,6.41,6.41,6.41,6000.0
2006-11-17 13:55:00,6.41,6.41,6.39,6.39,7600.0,6.41,6.41,6.39,6.39,7600.0
2006-11-17 14:00:00,6.39,6.4,6.39,6.4,8000.0,6.39,6.4,6.39,6.4,8000.0
2006-11-17 14:05:00,6.41,6.42,6.4,6.4,5600.0,6.41,6.42,6.4,6.4,5600.0
2006-11-17 14:10:00,6.4,6.4,6.39,6.4,4000.0,6.4,6.4,6.39,6.4,4000.0
2006-11-17 14:15:00,6.4,6.41,6.4,6.41,7600.0,6.4,6.41,6.4,6.41,7600.0
2006-11-17 14:20:00,6.41,6.41,6.4,6.4,4400.0,6.41,6.41,6.4,6.4,4400.0
2006-11-17 14:25:00,6.39,6.4,6.39,6.4,10400.0,6.39,6.4,6.39,6.4,10400.0
2006-11-17 14:30:00,6.39,6.4,6.39,6.4,12400.0,6.39,6.4,6.39,6.4,12400.0
2006-11-17 14:35:00,6.4,6.4,6.4,6.4,6000.0,6.4,6.4,6.4,6.4,6000.0
2006-11-17 14:40:00,6.4,6.4,6.4,6.4,6000.0,6.4,6.4,6.4,6.4,6000.0
2006-11-17 14:45:00,6.4,6.41,6.4,6.41,16000.0,6.4,6.41,6.4,6.41,16000.0
2006-11-17 14:50:00,6.41,6.41,6.4,6.41,8400.0,6.41,6.41,6.4,6.41,8400.0
2006-11-17 14:55:00,6.41,6.41,6.4,6.4,18800.0,6.41,6.41,6.4,6.4,18800.0
2006-11-17 15:00:00,6.4,6.41,6.4,6.41,11600.0,6.4,6.41,6.4,6.41,11600.0
2006-11-17 15:05:00,6.41,6.41,6.4,6.41,20800.0,6.41,6.41,6.4,6.41,20800.0
2006-11-17 15:10:00,6.41,6.42,6.4,6.4,9200.0,6.41,6.42,6.4,6.4,9200.0
2006-11-17 15:15:00,6.41,6.42,6.4,6.41,16400.0,6.41,6.42,6.4,6.41,16400.0
2006-11-17 15:20:00,6.41,6.41,6.4,6.41,18000.0,6.41,6.41,6.4,6.41,18000.0
2006-11-17 15:25:00,6.41,6.42,6.41,6.41,12000.0,6.41,6.42,6.41,6.41,12000.0
2006-11-17 15:30:00,6.41,6.41,6.4,6.4,24400.0,6.41,6.41,6.4,6.4,24400.0
2006-11-17 15:35:00,6.4,6.41,6.4,6.41,16800.0,6.4,6.41,6.4,6.41,16800.0
2006-11-17 15:40:00,6.41,6.41,6.41,6.41,6800.0,6.41,6.41,6.41,6.41,6800.0
2006-11-17 15:45:00,6.41,6.41,6.4,6.4,10400.0,6.41,6.41,6.4,6.4,10400.0
2006-11-17 15:50:00,6.41,6.41,6.4,6.41,14000.0,6.41,6.41,6.4,6.41,14000.0
2006-11-17 15:55:00,6.4,6.41,6.4,6.4,26000.0,6.4,6.41,6.4,6.4,26000.0
2006-11-20 09:30:00,6.47,6.47,6.46,6.46,30800.0,6.47,6.47,6.46,6.46,30800.0
2006-11-20 09:35:00,6.46,6.46,6.46,6.46,13600.0,6.46,6.46,6.46,6.46,13600.0
2006-11-20 09:40:00,6.46,6.46,6.41,6.42,17200.0,6.46,6.46,6.41,6.42,17200.0
2006-11-20 09:45:00,6.43,6.45,6.43,6.43,9200.0,6.43,6.45,6.43,6.43,9200.0
2006-11-20 09:50:00,6.44,6.44,6.44,6.44,2000.0,6.44,6.44,6.44,6.44,2000.0
2006-11-20 09:55:00,6.43,6.46,6.43,6.45,12000.0,6.43,6.46,6.43,6.45,12000.0
2006-11-20 10:00:00,6.46,6.46,6.45,6.45,4800.0,6.46,6.46,6.45,6.45,4800.0
2006-11-20 10:05:00,6.45,6.45,6.43,6.44,4000.0,6.45,6.45,6.43,6.44,4000.0
2006-11-20 10:10:00,6.43,6.45,6.42,6.45,12000.0,6.43,6.45,6.42,6.45,12000.0
2006-11-20 10:15:00,6.45,6.48,6.45,6.48,32000.0,6.45,6.48,6.45,6.48,32000.0
2006-11-20 10:20:00,6.49,6.49,6.48,6.48,22000.0,6.49,6.49,6.48,6.48,22000.0
2006-11-20 10:25:00,6.49,6.52,6.49,6.52,71200.0,6.49,6.52,6.49,6.52,71200.0
2006-11-20 10:30:00,6.52,6.52,6.5,6.51,16800.0,6.52,6.52,6.5,6.51,16800.0
2006-11-20 10:35:00,6.51,6.52,6.51,6.52,7600.0,6.51,6.52,6.51,6.52,7600.0
2006-11-20 10:40:00,6.52,6.52,6.49,6.49,20400.0,6.52,6.52,6.49,6.49,20400.0
2006-11-20 10:45:00,6.49,6.51,6.49,6.51,29600.0,6.49,6.51,6.49,6.51,29600.0
2006-11-20 10:50:00,6.5,6.5,6.47,6.48,19600.0,6.5,6.5,6.47,6.48,19600.0
2006-11-20 10:55:00,6.47,6.47,6.46,6.47,6400.0,6.47,6.47,6.46,6.47,6400.0
2006-11-20 11:00:00,6.46,6.47,6.46,6.47,4800.0,6.46,6.47,6.46,6.47,4800.0
2006-11-20 11:05:00,6.47,6.47,6.47,6.47,3600.0,6.47,6.47,6.47,6.47,3600.0
2006-11-20 11:10:00,6.47,6.5,6.47,6.5,17200.0,6.47,6.5,6.47,6.5,17200.0
2006-11-20 11:15:00,6.5,6.51,6.5,6.51,16800.0,6.5,6.51,6.5,6.51,16800.0
2006-11-20 11:20:00,6.52,6.56,6.51,6.56,34000.0,6.52,6.56,6.51,6.56,34000.0
2006-11-20 11:25:00,6.56,6.6,6.56,6.58,40800.0,6.56,6.6,6.56,6.58,40800.0
2006-11-20 11:30:00,6.58,6.59,6.58,6.58,8400.0,6.58,6.59,6.58,6.58,8400.0
2006-11-20 11:35:00,6.58,6.59,6.56,6.57,27200.0,6.58,6.59,6.56,6.57,27200.0
2006-11-20 11:40:00,6.56,6.56,6.55,6.55,20000.0,6.56,6.56,6.55,6.55,20000.0
2006-11-20 11:45:00,6.56,6.56,6.56,6.56,5600.0,6.56,6.56,6.56,6.56,5600.0
2006-11-20 11:50:00,6.55,6.57,6.55,6.57,13200.0,6.55,6.57,6.55,6.57,13200.0
2006-11-20 11:55:00,6.57,6.57,6.55,6.56,11600.0,6.57,6.57,6.55,6.56,11600.0
2006-11-20 12:00:00,6.56,6.56,6.56,6.56,0.0,6.56,6.56,6.56,6.56,0.0
2006-11-20 12:05:00,6.56,6.56,6.56,6.56,2800.0,6.56,6.56,6.56,6.56,2800.0
2006-11-20 12:10:00,6.56,6.56,6.55,6.56,2400.0,6.56,6.56,6.55,6.56,2400.0
2006-11-20 12:15:00,6.56,6.56,6.55,6.56,3600.0,6.56,6.56,6.55,6.56,3600.0
2006-11-20 12:20:00,6.55,6.55,6.55,6.55,400.0,6.55,6.55,6.55,6.55,400.0
2006-11-20 12:25:00,6.55,6.55,6.55,6.55,2000.0,6.55,6.55,6.55,6.55,2000.0
2006-11-20 12:30:00,6.55,6.55,6.54,6.54,5600.0,6.55,6.55,6.54,6.54,5600.0
2006-11-20 12:35:00,6.54,6.54,6.54,6.54,400.0,6.54,6.54,6.54,6.54,400.0
2006-11-20 12:40:00,6.54,6.54,6.52,6.52,18800.0,6.54,6.54,6.52,6.52,18800.0
2006-11-20 12:45:00,6.52,6.52,6.52,6.52,400.0,6.52,6.52,6.52,6.52,400.0
2006-11-20 12:50:00,6.52,6.52,6.52,6.52,20400.0,6.52,6.52,6.52,6.52,20400.0
2006-11-20 12:55:00,6.52,6.52,6.51,6.51,11200.0,6.52,6.52,6.51,6.51,11200.0
2006-11-20 13:00:00,6.51,6.51,6.51,6.51,10400.0,6.51,6.51,6.51,6.51,10400.0
2006-11-20 13:05:00,6.51,6.51,6.5,6.51,22400.0,6.51,6.51,6.5,6.51,22400.0
2006-11-20 13:10:00,6.5,6.51,6.5,6.5,46000.0,6.5,6.51,6.5,6.5,46000.0
2006-11-20 13:15:00,6.5,6.51,6.5,6.51,26800.0,6.5,6.51,6.5,6.51,26800.0
2006-11-20 13:20:00,6.51,6.51,6.51,6.51,12800.0,6.51,6.51,6.51,6.51,12800.0
2006-11-20 13:25:00,6.51,6.51,6.51,6.51,400.0,6.51,6.51,6.51,6.51,400.0
2006-11-20 13:30:00,6.51,6.51,6.51,6.51,4400.0,6.51,6.51,6.51,6.51,4400.0
2006-11-20 13:35:00,6.51,6.51,6.51,6.51,21600.0,6.51,6.51,6.51,6.51,21600.0
2006-11-20 13:40:00,6.51,6.51,6.51,6.51,22800.0,6.51,6.51,6.51,6.51,22800.0
2006-11-20 13:45:00,6.51,6.51,6.51,6.51,12800.0,6.51,6.51,6.51,6.51,12800.0
2006-11-20 13:50:00,6.51,6.51,6.51,6.51,13200.0,6.51,6.51,6.51,6.51,13200.0
2006-11-20 13:55:00,6.51,6.51,6.5,6.5,3600.0,6.51,6.51,6.5,6.5,3600.0
2006-11-20 14:00:00,6.51,6.51,6.51,6.51,5600.0,6.51,6.51,6.51,6.51,5600.0
2006-11-20 14:05:00,6.51,6.51,6.51,6.51,1600.0,6.51,6.51,6.51,6.51,1600.0
2006-11-20 14:10:00,6.5,6.5,6.5,6.5,4400.0,6.5,6.5,6.5,6.5,4400.0
2006-11-20 14:15:00,6.49,6.49,6.48,6.48,6400.0,6.49,6.49,6.48,6.48,6400.0
2006-11-20 14:20:00,6.47,6.48,6.47,6.47,1200.0,6.47,6.48,6.47,6.47,1200.0
2006-11-20 14:25:00,6.48,6.48,6.48,6.48,18800.0,6.48,6.48,6.48,6.48,18800.0
2006-11-20 14:30:00,6.48,6.48,6.47,6.47,18000.0,6.48,6.48,6.47,6.47,18000.0
2006-11-20 14:35:00,6.47,6.48,6.47,6.48,8400.0,6.47,6.48,6.47,6.48,8400.0
2006-11-20 14:40:00,6.48,6.49,6.48,6.48,14400.0,6.48,6.49,6.48,6.48,14400.0
2006-11-20 14:45:00,6.48,6.49,6.48,6.49,32400.0,6.48,6.49,6.48,6.49,32400.0
2006-11-20 14:50:00,6.5,6.5,6.49,6.5,15600.0,6.5,6.5,6.49,6.5,15600.0
2006-11-20 14:55:00,6.5,6.5,6.49,6.5,18400.0,6.5,6.5,6.49,6.5,18400.0
2006-11-20 15:00:00,6.5,6.5,6.49,6.5,13600.0,6.5,6.5,6.49,6.5,13600.0
2006-11-20 15:05:00,6.5,6.5,6.49,6.49,26800.0,6.5,6.5,6.49,6.49,26800.0
2006-11-20 15:10:00,6.49,6.49,6.48,6.48,32400.0,6.49,6.49,6.48,6.48,32400.0
2006-11-20 15:15:00,6.48,6.48,6.48,6.48,12400.0,6.48,6.48,6.48,6.48,12400.0
2006-11-20 15:20:00,6.48,6.48,6.48,6.48,15200.0,6.48,6.48,6.48,6.48,15200.0
2006-11-20 15:25:00,6.47,6.47,6.47,6.47,10000.0,6.47,6.47,6.47,6.47,10000.0
2006-11-20 15:30:00,6.47,6.47,6.46,6.46,53600.0,6.47,6.47,6.46,6.46,53600.0
2006-11-20 15:35:00,6.46,6.46,6.45,6.46,22800.0,6.46,6.46,6.45,6.46,22800.0
2006-11-20 15:40:00,6.46,6.46,6.45,6.45,46400.0,6.46,6.46,6.45,6.45,46400.0
2006-11-20 15:45:00,6.45,6.46,6.45,6.46,50400.0,6.45,6.46,6.45,6.46,50400.0
2006-11-20 15:50:00,6.46,6.48,6.46,6.48,35200.0,6.46,6.48,6.46,6.48,35200.0
2006-11-20 15:55:00,6.48,6.49,6.46,6.47,86800.0,6.48,6.49,6.46,6.47,86800.0
2006-11-21 09:30:00,6.45,6.45,6.45,6.45,19600.0,6.45,6.45,6.45,6.45,19600.0
2006-11-21 09:35:00,6.45,6.47,6.45,6.45,20000.0,6.45,6.47,6.45,6.45,20000.0
2006-11-21 09:40:00,6.43,6.45,6.42,6.43,17200.0,6.43,6.45,6.42,6.43,17200.0
2006-11-21 09:45:00,6.43,6.46,6.43,6.45,9600.0,6.43,6.46,6.43,6.45,9600.0
2006-11-21 09:50:00,6.44,6.47,6.42,6.45,20800.0,6.44,6.47,6.42,6.45,20800.0
2006-11-21 09:55:00,6.45,6.48,6.45,6.46,27200.0,6.45,6.48,6.45,6.46,27200.0
2006-11-21 10:00:00,6.46,6.48,6.46,6.47,12800.0,6.46,6.48,6.46,6.47,12800.0
2006-11-21 10:05:00,6.48,6.48,6.47,6.48,6000.0,6.48,6.48,6.47,6.48,6000.0
2006-11-21 10:10:00,6.47,6.47,6.45,6.46,10000.0,6.47,6.47,6.45,6.46,10000.0
2006-11-21 10:15:00,6.46,6.48,6.46,6.46,20000.0,6.46,6.48,6.46,6.46,20000.0
2006-11-21 10:20:00,6.46,6.46,6.45,6.46,20400.0,6.46,6.46,6.45,6.46,20400.0
2006-11-21 10:25:00,6.46,6.46,6.44,6.44,27600.0,6.46,6.46,6.44,6.44,27600.0
2006-11-21 10:30:00,6.44,6.44,6.42,6.42,18000.0,6.44,6.44,6.42,6.42,18000.0
2006-11-21 10:35:00,6.43,6.44,6.43,6.43,10800.0,6.43,6.44,6.43,6.43,10800.0
2006-11-21 10:40:00,6.43,6.43,6.42,6.43,6800.0,6.43,6.43,6.42,6.43,6800.0
2006-11-21 10:45:00,6.43,6.43,6.4,6.41,28000.0,6.43,6.43,6.4,6.41,28000.0
2006-11-21 10:50:00,6.41,6.42,6.41,6.42,7200.0,6.41,6.42,6.41,6.42,7200.0
2006-11-21 10:55:00,6.43,6.43,6.42,6.42,15600.0,6.43,6.43,6.42,6.42,15600.0
2006-11-21 11:00:00,6.42,6.42,6.42,6.42,38400.0,6.42,6.42,6.42,6.42,38400.0
2006-11-21 11:05:00,6.42,6.43,6.42,6.43,11200.0,6.42,6.43,6.42,6.43,11200.0
2006-11-21 11:10:00,6.43,6.43,6.41,6.41,24400.0,6.43,6.43,6.41,6.41,24400.0
2006-11-21 11:15:00,6.4,6.42,6.39,6.42,44800.0,6.4,6.42,6.39,6.42,44800.0
2006-11-21 11:20:00,6.42,6.42,6.41,6.41,16400.0,6.42,6.42,6.41,6.41,16400.0
2006-11-21 11:25:00,6.41,6.42,6.41,6.42,10000.0,6.41,6.42,6.41,6.42,10000.0
2006-11-21 11:30:00,6.42,6.42,6.42,6.42,10800.0,6.42,6.42,6.42,6.42,10800.0
2006-11-21 11:35:00,6.42,6.43,6.41,6.43,12400.0,6.42,6.43,6.41,6.43,12400.0
2006-11-21 11:40:00,6.43,6.44,6.43,6.43,21600.0,6.43,6.44,6.43,6.43,21600.0
2006-11-21 11:45:00,6.43,6.44,6.43,6.44,20800.0,6.43,6.44,6.43,6.44,20800.0
2006-11-21 11:50:00,6.43,6.44,6.43,6.44,45600.0,6.43,6.44,6.43,6.44,45600.0
2006-11-21 11:55:00,6.44,6.44,6.41,6.42,33200.0,6.44,6.44,6.41,6.42,33200.0
2006-11-21 12:00:00,6.42,6.44,6.42,6.44,10400.0,6.42,6.44,6.42,6.44,10400.0
2006-11-21 12:05:00,6.44,6.44,6.43,6.44,14400.0,6.44,6.44,6.43,6.44,14400.0
2006-11-21 12:10:00,6.44,6.44,6.44,6.44,10400.0,6.44,6.44,6.44,6.44,10400.0
2006-11-21 12:15:00,6.44,6.44,6.43,6.44,10400.0,6.44,6.44,6.43,6.44,10400.0
2006-11-21 12:20:00,6.44,6.44,6.43,6.43,41200.0,6.44,6.44,6.43,6.43,41200.0
2006-11-21 12:25:00,6.43,6.44,6.43,6.43,5200.0,6.43,6.44,6.43,6.43,5200.0
2006-11-21 12:30:00,6.43,6.44,6.43,6.44,8800.0,6.43,6.44,6.43,6.44,8800.0
2006-11-21 12:35:00,6.44,6.44,6.43,6.44,8000.0,6.44,6.44,6.43,6.44,8000.0
2006-11-21 12:40:00,6.44,6.44,6.43,6.44,6800.0,6.44,6.44,6.43,6.44,6800.0
2006-11-21 12:45:00,6.44,6.44,6.43,6.43,6800.0,6.44,6.44,6.43,6.43,6800.0
2006-11-21 12:50:00,6.43,6.44,6.43,6.44,6800.0,6.43,6.44,6.43,6.44,6800.0
2006-11-21 12:55:00,6.44,6.45,6.44,6.45,45600.0,6.44,6.45,6.44,6.45,45600.0
2006-11-21 13:00:00,6.45,6.46,6.44,6.45,53200.0,6.45,6.46,6.44,6.45,53200.0
2006-11-21 13:05:00,6.44,6.44,6.43,6.43,23200.0,6.44,6.44,6.43,6.43,23200.0
2006-11-21 13:10:00,6.43,6.43,6.43,6.43,2800.0,6.43,6.43,6.43,6.43,2800.0
2006-11-21 13:15:00,6.43,6.44,6.43,6.44,6800.0,6.43,6.44,6.43,6.44,6800.0
2006-11-21 13:20:00,6.44,6.44,6.43,6.43,6400.0,6.44,6.44,6.43,6.43,6400.0
2006-11-21 13:25:00,6.43,6.43,6.43,6.43,8800.0,6.43,6.43,6.43,6.43,8800.0
2006-11-21 13:30:00,6.43,6.43,6.43,6.43,6400.0,6.43,6.43,6.43,6.43,6400.0
2006-11-21 13:35:00,6.43,6.43,6.43,6.43,7600.0,6.43,6.43,6.43,6.43,7600.0
2006-11-21 13:40:00,6.43,6.43,6.43,6.43,5600.0,6.43,6.43,6.43,6.43,5600.0
2006-11-21 13:45:00,6.43,6.43,6.43,6.43,9200.0,6.43,6.43,6.43,6.43,9200.0
2006-11-21 13:50:00,6.43,6.43,6.42,6.42,20400.0,6.43,6.43,6.42,6.42,20400.0
2006-11-21 13:55:00,6.42,6.42,6.42,6.42,4400.0,6.42,6.42,6.42,6.42,4400.0
2006-11-21 14:00:00,6.42,6.42,6.41,6.41,3600.0,6.42,6.42,6.41,6.41,3600.0
2006-11-21 14:05:00,6.41,6.42,6.41,6.41,8800.0,6.41,6.42,6.41,6.41,8800.0
2006-11-21 14:10:00,6.42,6.42,6.42,6.42,8000.0,6.42,6.42,6.42,6.42,8000.0
2006-11-21 14:15:00,6.42,6.42,6.42,6.42,9600.0,6.42,6.42,6.42,6.42,9600.0
2006-11-21 14:20:00,6.41,6.41,6.4,6.41,7600.0,6.41,6.41,6.4,6.41,7600.0
2006-11-21 14:25:00,6.41,6.42,6.41,6.42,18000.0,6.41,6.42,6.41,6.42,18000.0
2006-11-21 14:30:00,6.41,6.41,6.41,6.41,12800.0,6.41,6.41,6.41,6.41,12800.0
2006-11-21 14:35:00,6.41,6.42,6.41,6.42,7200.0,6.41,6.42,6.41,6.42,7200.0
2006-11-21 14:40:00,6.41,6.41,6.4,6.4,29600.0,6.41,6.41,6.4,6.4,29600.0
2006-11-21 14:45:00,6.4,6.4,6.36,6.4,29200.0,6.4,6.4,6.36,6.4,29200.0
2006-11-21 14:50:00,6.4,6.42,6.4,6.42,10800.0,6.4,6.42,6.4,6.42,10800.0
2006-11-21 14:55:00,6.42,6.44,6.42,6.42,16400.0,6.42,6.44,6.42,6.42,16400.0
2006-11-21 15:00:00,6.42,6.42,6.4,6.41,12400.0,6.42,6.42,6.4,6.41,12400.0
2006-11-21 15:05:00,6.42,6.43,6.42,6.43,6800.0,6.42,6.43,6.42,6.43,6800.0
2006-11-21 15:10:00,6.43,6.43,6.43,6.43,8800.0,6.43,6.43,6.43,6.43,8800.0
2006-11-21 15:15:00,6.43,6.43,6.42,6.42,8400.0,6.43,6.43,6.42,6.42,8400.0
2006-11-21 15:20:00,6.42,6.43,6.41,6.43,15200.0,6.42,6.43,6.41,6.43,15200.0
2006-11-21 15:25:00,6.43,6.43,6.43,6.43,15200.0,6.43,6.43,6.43,6.43,15200.0
2006-11-21 15:30:00,6.43,6.44,6.41,6.41,38400.0,6.43,6.44,6.41,6.41,38400.0
2006-11-21 15:35:00,6.41,6.41,6.4,6.41,22800.0,6.41,6.41,6.4,6.41,22800.0
2006-11-21 15:40:00,6.41,6.44,6.41,6.44,6000.0,6.41,6.44,6.41,6.44,6000.0
2006-11-21 15:45:00,6.43,6.44,6.43,6.43,9600.0,6.43,6.44,6.43,6.43,9600.0
2006-11-21 15:50:00,6.43,6.43,6.42,6.42,18400.0,6.43,6.43,6.42,6.42,18400.0
2006-11-21 15:55:00,6.42,6.43,6.42,6.43,19600.0,6.42,6.43,6.42,6.43,19600.0
2006-11-22 09:30:00,6.42,6.43,6.42,6.43,10400.0,6.42,6.43,6.42,6.43,10400.0
2006-11-22 09:35:00,6.43,6.46,6.43,6.44,8800.0,6.43,6.46,6.43,6.44,8800.0
2006-11-22 09:40:00,6.46,6.47,6.46,6.46,5200.0,6.46,6.47,6.46,6.46,5200.0
2006-11-22 09:45:00,6.46,6.47,6.45,6.45,20800.0,6.46,6.47,6.45,6.45,20800.0
2006-11-22 09:50:00,6.46,6.47,6.45,6.47,8400.0,6.46,6.47,6.45,6.47,8400.0
2006-11-22 09:55:00,6.48,6.5,6.48,6.48,5200.0,6.48,6.5,6.48,6.48,5200.0
2006-11-22 10:00:00,6.47,6.47,6.43,6.43,14000.0,6.47,6.47,6.43,6.43,14000.0
2006-11-22 10:05:00,6.43,6.44,6.43,6.43,12000.0,6.43,6.44,6.43,6.43,12000.0
2006-11-22 10:10:00,6.43,6.43,6.41,6.41,4000.0,6.43,6.43,6.41,6.41,4000.0
2006-11-22 10:15:00,6.41,6.42,6.41,6.42,800.0,6.41,6.42,6.41,6.42,800.0
2006-11-22 10:20:00,6.41,6.42,6.41,6.41,4400.0,6.41,6.42,6.41,6.41,4400.0
2006-11-22 10:25:00,6.41,6.43,6.41,6.43,12000.0,6.41,6.43,6.41,6.43,12000.0
2006-11-22 10:30:00,6.43,6.44,6.43,6.44,6000.0,6.43,6.44,6.43,6.44,6000.0
2006-11-22 10:35:00,6.43,6.43,6.43,6.43,4400.0,6.43,6.43,6.43,6.43,4400.0
2006-11-22 10:40:00,6.43,6.44,6.43,6.43,10000.0,6.43,6.44,6.43,6.43,10000.0
2006-11-22 10:45:00,6.43,6.45,6.43,6.45,7200.0,6.43,6.45,6.43,6.45,7200.0
2006-11-22 10:50:00,6.45,6.46,6.45,6.46,6000.0,6.45,6.46,6.45,6.46,6000.0
2006-11-22 10:55:00,6.46,6.48,6.45,6.48,9200.0,6.46,6.48,6.45,6.48,9200.0
2006-11-22 11:00:00,6.47,6.47,6.47,6.47,3600.0,6.47,6.47,6.47,6.47,3600.0
2006-11-22 11:05:00,6.47,6.48,6.47,6.47,6800.0,6.47,6.48,6.47,6.47,6800.0
2006-11-22 11:10:00,6.47,6.48,6.47,6.48,7600.0,6.47,6.48,6.47,6.48,7600.0
2006-11-22 11:15:00,6.48,6.49,6.48,6.49,2000.0,6.48,6.49,6.48,6.49,2000.0
2006-11-22 11:20:00,6.49,6.51,6.49,6.51,14000.0,6.49,6.51,6.49,6.51,14000.0
2006-11-22 11:25:00,6.5,6.51,6.5,6.51,21600.0,6.5,6.51,6.5,6.51,21600.0
2006-11-22 11:30:00,6.51,6.51,6.48,6.49,20000.0,6.51,6.51,6.48,6.49,20000.0
2006-11-22 11:35:00,6.49,6.49,6.48,6.48,5600.0,6.49,6.49,6.48,6.48,5600.0
2006-11-22 11:40:00,6.49,6.49,6.48,6.49,7200.0,6.49,6.49,6.48,6.49,7200.0
2006-11-22 11:45:00,6.49,6.5,6.49,6.49,10000.0,6.49,6.5,6.49,6.49,10000.0
2006-11-22 11:50:00,6.49,6.49,6.49,6.49,12400.0,6.49,6.49,6.49,6.49,12400.0
2006-11-22 11:55:00,6.48,6.48,6.46,6.46,20000.0,6.48,6.48,6.46,6.46,20000.0
2006-11-22 12:00:00,6.46,6.46,6.45,6.45,5600.0,6.46,6.46,6.45,6.45,5600.0
2006-11-22 12:05:00,6.45,6.46,6.45,6.45,6400.0,6.45,6.46,6.45,6.45,6400.0
2006-11-22 12:10:00,6.45,6.45,6.43,6.43,4800.0,6.45,6.45,6.43,6.43,4800.0
2006-11-22 12:15:00,6.44,6.45,6.44,6.45,2400.0,6.44,6.45,6.44,6.45,2400.0
2006-11-22 12:20:00,6.45,6.45,6.43,6.44,5600.0,6.45,6.45,6.43,6.44,5600.0
2006-11-22 12:25:00,6.44,6.44,6.43,6.43,13600.0,6.44,6.44,6.43,6.43,13600.0
2006-11-22 12:30:00,6.44,6.44,6.44,6.44,1200.0,6.44,6.44,6.44,6.44,1200.0
2006-11-22 12:35:00,6.44,6.44,6.43,6.43,5200.0,6.44,6.44,6.43,6.43,5200.0
2006-11-22 12:40:00,6.43,6.43,6.43,6.43,4800.0,6.43,6.43,6.43,6.43,4800.0
2006-11-22 12:45:00,6.43,6.44,6.43,6.44,10000.0,6.43,6.44,6.43,6.44,10000.0
2006-11-22 12:50:00,6.44,6.44,6.44,6.44,3200.0,6.44,6.44,6.44,6.44,3200.0
2006-11-22 12:55:00,6.45,6.45,6.45,6.45,1200.0,6.45,6.45,6.45,6.45,1200.0
2006-11-22 13:00:00,6.45,6.47,6.45,6.46,4400.0,6.45,6.47,6.45,6.46,4400.0
2006-11-22 13:05:00,6.47,6.47,6.46,6.46,3600.0,6.47,6.47,6.46,6.46,3600.0
2006-11-22 13:10:00,6.46,6.46,6.46,6.46,3600.0,6.46,6.46,6.46,6.46,3600.0
2006-11-22 13:15:00,6.45,6.46,6.45,6.46,3600.0,6.45,6.46,6.45,6.46,3600.0
2006-11-22 13:20:00,6.46,6.46,6.46,6.46,2800.0,6.46,6.46,6.46,6.46,2800.0
2006-11-22 13:25:00,6.46,6.46,6.46,6.46,3600.0,6.46,6.46,6.46,6.46,3600.0
2006-11-22 13:30:00,6.46,6.48,6.46,6.48,3200.0,6.46,6.48,6.46,6.48,3200.0
2006-11-22 13:35:00,6.48,6.5,6.48,6.5,10800.0,6.48,6.5,6.48,6.5,10800.0
2006-11-22 13:40:00,6.5,6.5,6.49,6.49,10000.0,6.5,6.5,6.49,6.49,10000.0
2006-11-22 13:45:00,6.49,6.49,6.49,6.49,4400.0,6.49,6.49,6.49,6.49,4400.0
2006-11-22 13:50:00,6.49,6.49,6.49,6.49,4000.0,6.49,6.49,6.49,6.49,4000.0
2006-11-22 13:55:00,6.49,6.49,6.49,6.49,1600.0,6.49,6.49,6.49,6.49,1600.0
2006-11-22 14:00:00,6.49,6.49,6.48,6.48,4800.0,6.49,6.49,6.48,6.48,4800.0
2006-11-22 14:05:00,6.48,6.49,6.48,6.49,6400.0,6.48,6.49,6.48,6.49,6400.0
2006-11-22 14:10:00,6.5,6.5,6.48,6.49,4400.0,6.5,6.5,6.48,6.49,4400.0
2006-11-22 14:15:00,6.5,6.5,6.48,6.48,4400.0,6.5,6.5,6.48,6.48,4400.0
2006-11-22 14:20:00,6.48,6.49,6.48,6.48,5200.0,6.48,6.49,6.48,6.48,5200.0
2006-11-22 14:25:00,6.48,6.49,6.48,6.49,2800.0,6.48,6.49,6.48,6.49,2800.0
2006-11-22 14:30:00,6.49,6.49,6.48,6.49,1600.0,6.49,6.49,6.48,6.49,1600.0
2006-11-22 14:35:00,6.48,6.49,6.48,6.48,2400.0,6.48,6.49,6.48,6.48,2400.0
2006-11-22 14:40:00,6.48,6.48,6.48,6.48,10400.0,6.48,6.48,6.48,6.48,10400.0
2006-11-22 14:45:00,6.48,6.49,6.48,6.48,12000.0,6.48,6.49,6.48,6.48,12000.0
2006-11-22 14:50:00,6.49,6.5,6.49,6.49,16800.0,6.49,6.5,6.49,6.49,16800.0
2006-11-22 14:55:00,6.5,6.5,6.48,6.49,16000.0,6.5,6.5,6.48,6.49,16000.0
2006-11-22 15:00:00,6.49,6.49,6.48,6.48,6800.0,6.49,6.49,6.48,6.48,6800.0
2006-11-22 15:05:00,6.48,6.48,6.47,6.47,10800.0,6.48,6.48,6.47,6.47,10800.0
2006-11-22 15:10:00,6.48,6.49,6.47,6.49,16000.0,6.48,6.49,6.47,6.49,16000.0
2006-11-22 15:15:00,6.49,6.49,6.48,6.48,17200.0,6.49,6.49,6.48,6.48,17200.0
2006-11-22 15:20:00,6.48,6.48,6.46,6.46,13600.0,6.48,6.48,6.46,6.46,13600.0
2006-11-22 15:25:00,6.46,6.48,6.46,6.46,17200.0,6.46,6.48,6.46,6.46,17200.0
2006-11-22 15:30:00,6.47,6.47,6.45,6.45,39200.0,6.47,6.47,6.45,6.45,39200.0
2006-11-22 15:35:00,6.45,6.46,6.44,6.45,117600.0,6.45,6.46,6.44,6.45,117600.0
2006-11-22 15:40:00,6.45,6.45,6.45,6.45,28800.0,6.45,6.45,6.45,6.45,28800.0
2006-11-22 15:45:00,6.45,6.45,6.45,6.45,12400.0,6.45,6.45,6.45,6.45,12400.0
2006-11-22 15:50:00,6.45,6.46,6.45,6.46,30000.0,6.45,6.46,6.45,6.46,30000.0
2006-11-22 15:55:00,6.46,6.46,6.44,6.45,72800.0,6.46,6.46,6.44,6.45,72800.0
2006-11-24 09:30:00,6.41,6.42,6.4,6.4,6800.0,6.41,6.42,6.4,6.4,6800.0
2006-11-24 09:35:00,6.4,6.4,6.4,6.4,0.0,6.4,6.4,6.4,6.4,0.0
2006-11-24 09:40:00,6.41,6.41,6.38,6.38,4400.0,6.41,6.41,6.38,6.38,4400.0
2006-11-24 09:45:00,6.38,6.38,6.37,6.37,14400.0,6.38,6.38,6.37,6.37,14400.0
2006-11-24 09:50:00,6.36,6.39,6.36,6.39,4400.0,6.36,6.39,6.36,6.39,4400.0
2006-11-24 09:55:00,6.4,6.4,6.39,6.4,6400.0,6.4,6.4,6.39,6.4,6400.0
2006-11-24 10:00:00,6.4,6.41,6.4,6.41,3600.0,6.4,6.41,6.4,6.41,3600.0
2006-11-24 10:05:00,6.41,6.43,6.41,6.43,31600.0,6.41,6.43,6.41,6.43,31600.0
2006-11-24 10:10:00,6.42,6.43,6.41,6.41,38400.0,6.42,6.43,6.41,6.41,38400.0
2006-11-24 10:15:00,6.41,6.42,6.41,6.42,2400.0,6.41,6.42,6.41,6.42,2400.0
2006-11-24 10:20:00,6.42,6.42,6.42,6.42,3600.0,6.42,6.42,6.42,6.42,3600.0
2006-11-24 10:25:00,6.41,6.43,6.41,6.43,15200.0,6.41,6.43,6.41,6.43,15200.0
2006-11-24 10:30:00,6.43,6.46,6.43,6.45,16000.0,6.43,6.46,6.43,6.45,16000.0
2006-11-24 10:35:00,6.45,6.45,6.44,6.45,48400.0,6.45,6.45,6.44,6.45,48400.0
2006-11-24 10:40:00,6.45,6.45,6.43,6.43,8400.0,6.45,6.45,6.43,6.43,8400.0
2006-11-24 10:45:00,6.43,6.43,6.41,6.42,5600.0,6.43,6.43,6.41,6.42,5600.0
2006-11-24 10:50:00,6.42,6.43,6.42,6.43,25200.0,6.42,6.43,6.42,6.43,25200.0
2006-11-24 10:55:00,6.43,6.43,6.41,6.42,12800.0,6.43,6.43,6.41,6.42,12800.0
2006-11-24 11:00:00,6.42,6.43,6.42,6.42,7600.0,6.42,6.43,6.42,6.42,7600.0
2006-11-24 11:05:00,6.43,6.43,6.42,6.43,2800.0,6.43,6.43,6.42,6.43,2800.0
2006-11-24 11:10:00,6.42,6.43,6.4,6.41,52000.0,6.42,6.43,6.4,6.41,52000.0
2006-11-24 11:15:00,6.4,6.41,6.39,6.4,5600.0,6.4,6.41,6.39,6.4,5600.0
2006-11-24 11:20:00,6.41,6.41,6.4,6.4,2800.0,6.41,6.41,6.4,6.4,2800.0
2006-11-24 11:25:00,6.4,6.4,6.4,6.4,4400.0,6.4,6.4,6.4,6.4,4400.0
2006-11-24 11:30:00,6.4,6.41,6.4,6.41,5200.0,6.4,6.41,6.4,6.41,5200.0
2006-11-24 11:35:00,6.41,6.41,6.41,6.41,800.0,6.41,6.41,6.41,6.41,800.0
2006-11-24 11:40:00,6.4,6.41,6.4,6.41,1600.0,6.4,6.41,6.4,6.41,1600.0
2006-11-24 11:45:00,6.41,6.41,6.4,6.4,4800.0,6.41,6.41,6.4,6.4,4800.0
2006-11-24 11:50:00,6.4,6.41,6.4,6.41,5200.0,6.4,6.41,6.4,6.41,5200.0
2006-11-24 11:55:00,6.41,6.41,6.4,6.41,8400.0,6.41,6.41,6.4,6.41,8400.0
2006-11-24 12:00:00,6.4,6.41,6.4,6.4,4800.0,6.4,6.41,6.4,6.4,4800.0
2006-11-24 12:05:00,6.4,6.4,6.4,6.4,4400.0,6.4,6.4,6.4,6.4,4400.0
2006-11-24 12:10:00,6.4,6.41,6.4,6.41,5600.0,6.4,6.41,6.4,6.41,5600.0
2006-11-24 12:15:00,6.41,6.41,6.4,6.4,8800.0,6.41,6.41,6.4,6.4,8800.0
2006-11-24 12:20:00,6.41,6.41,6.4,6.4,2800.0,6.41,6.41,6.4,6.4,2800.0
2006-11-24 12:25:00,6.4,6.42,6.4,6.41,4000.0,6.4,6.42,6.4,6.41,4000.0
2006-11-24 12:30:00,6.4,6.41,6.39,6.39,12000.0,6.4,6.41,6.39,6.39,12000.0
2006-11-24 12:35:00,6.4,6.4,6.39,6.39,4400.0,6.4,6.4,6.39,6.39,4400.0
2006-11-24 12:40:00,6.4,6.4,6.4,6.4,5600.0,6.4,6.4,6.4,6.4,5600.0
2006-11-24 12:45:00,6.4,6.4,6.4,6.4,6000.0,6.4,6.4,6.4,6.4,6000.0
2006-11-24 12:50:00,6.4,6.4,6.39,6.39,8400.0,6.4,6.4,6.39,6.39,8400.0
2006-11-24 12:55:00,6.39,6.39,6.38,6.38,8800.0,6.39,6.39,6.38,6.38,8800.0
2006-11-24 13:00:00,6.38,6.42,6.38,6.42,131200.0,6.38,6.42,6.38,6.42,131200.0
2006-11-24 13:05:00,6.42,6.42,6.42,6.42,0.0,6.42,6.42,6.42,6.42,0.0
2006-11-24 13:10:00,6.42,6.42,6.42,6.42,0.0,6.42,6.42,6.42,6.42,0.0
2006-11-24 13:15:00,6.42,6.42,6.42,6.42,0.0,6.42,6.42,6.42,6.42,0.0
2006-11-24 13:20:00,6.42,6.42,6.42,6.42,0.0,6.42,6.42,6.42,6.42,0.0
2006-11-24 13:25:00,6.42,6.42,6.42,6.42,0.0,6.42,6.42,6.42,6.42,0.0
2006-11-24 13:30:00,6.42,6.42,6.42,6.42,0.0,6.42,6.42,6.42,6.42,0.0
2006-11-24 13:35:00,6.42,6.42,6.42,6.42,0.0,6.42,6.42,6.42,6.42,0.0
2006-11-24 13:40:00,6.42,6.42,6.42,6.42,0.0,6.42,6.42,6.42,6.42,0.0
2006-11-24 13:45:00,6.42,6.42,6.42,6.42,0.0,6.42,6.42,6.42,6.42,0.0
2006-11-24 13:50:00,6.42,6.42,6.42,6.42,0.0,6.42,6.42,6.42,6.42,0.0
2006-11-24 13:55:00,6.42,6.42,6.42,6.42,0.0,6.42,6.42,6.42,6.42,0.0
2006-11-24 14:00:00,6.42,6.42,6.42,6.42,0.0,6.42,6.42,6.42,6.42,0.0
2006-11-24 14:05:00,6.42,6.42,6.42,6.42,0.0,6.42,6.42,6.42,6.42,0.0
2006-11-24 14:10:00,6.42,6.42,6.42,6.42,0.0,6.42,6.42,6.42,6.42,0.0
2006-11-24 14:15:00,6.42,6.42,6.42,6.42,0.0,6.42,6.42,6.42,6.42,0.0
2006-11-24 14:20:00,6.42,6.42,6.42,6.42,0.0,6.42,6.42,6.42,6.42,0.0
2006-11-24 14:25:00,6.42,6.42,6.42,6.42,0.0,6.42,6.42,6.42,6.42,0.0
2006-11-24 14:30:00,6.42,6.42,6.42,6.42,0.0,6.42,6.42,6.42,6.42,0.0
2006-11-24 14:35:00,6.42,6.42,6.42,6.42,0.0,6.42,6.42,6.42,6.42,0.0
2006-11-24 14:40:00,6.42,6.42,6.42,6.42,0.0,6.42,6.42,6.42,6.42,0.0
2006-11-24 14:45:00,6.42,6.42,6.42,6.42,0.0,6.42,6.42,6.42,6.42,0.0
2006-11-24 14:50:00,6.42,6.42,6.42,6.42,0.0,6.42,6.42,6.42,6.42,0.0
2006-11-24 14:55:00,6.42,6.42,6.42,6.42,0.0,6.42,6.42,6.42,6.42,0.0
2006-11-24 15:00:00,6.42,6.42,6.42,6.42,0.0,6.42,6.42,6.42,6.42,0.0
2006-11-24 15:05:00,6.42,6.42,6.42,6.42,0.0,6.42,6.42,6.42,6.42,0.0
2006-11-24 15:10:00,6.42,6.42,6.42,6.42,0.0,6.42,6.42,6.42,6.42,0.0
2006-11-24 15:15:00,6.42,6.42,6.42,6.42,0.0,6.42,6.42,6.42,6.42,0.0
2006-11-24 15:20:00,6.42,6.42,6.42,6.42,0.0,6.42,6.42,6.42,6.42,0.0
2006-11-24 15:25:00,6.42,6.42,6.42,6.42,0.0,6.42,6.42,6.42,6.42,0.0
2006-11-24 15:30:00,6.42,6.42,6.42,6.42,0.0,6.42,6.42,6.42,6.42,0.0
2006-11-24 15:35:00,6.42,6.42,6.42,6.42,0.0,6.42,6.42,6.42,6.42,0.0
2006-11-24 15:40:00,6.42,6.42,6.42,6.42,0.0,6.42,6.42,6.42,6.42,0.0
2006-11-24 15:45:00,6.42,6.42,6.42,6.42,0.0,6.42,6.42,6.42,6.42,0.0
2006-11-24 15:50:00,6.42,6.42,6.42,6.42,0.0,6.42,6.42,6.42,6.42,0.0
2006-11-24 15:55:00,6.42,6.42,6.42,6.42,0.0,6.42,6.42,6.42,6.42,0.0
2006-11-27 09:30:00,6.35,6.4,6.35,6.4,37200.0,6.35,6.4,6.35,6.4,37200.0
2006-11-27 09:35:00,6.4,6.4,6.4,6.4,8400.0,6.4,6.4,6.4,6.4,8400.0
2006-11-27 09:40:00,6.38,6.41,6.38,6.41,11600.0,6.38,6.41,6.38,6.41,11600.0
2006-11-27 09:45:00,6.41,6.41,6.38,6.38,14000.0,6.41,6.41,6.38,6.38,14000.0
2006-11-27 09:50:00,6.37,6.4,6.37,6.39,30800.0,6.37,6.4,6.37,6.39,30800.0
2006-11-27 09:55:00,6.4,6.4,6.38,6.4,11600.0,6.4,6.4,6.38,6.4,11600.0
2006-11-27 10:00:00,6.4,6.41,6.36,6.37,32400.0,6.4,6.41,6.36,6.37,32400.0
2006-11-27 10:05:00,6.37,6.4,6.37,6.4,20000.0,6.37,6.4,6.37,6.4,20000.0
2006-11-27 10:10:00,6.4,6.41,6.35,6.36,19200.0,6.4,6.41,6.35,6.36,19200.0
2006-11-27 10:15:00,6.36,6.38,6.34,6.38,41600.0,6.36,6.38,6.34,6.38,41600.0
2006-11-27 10:20:00,6.39,6.41,6.39,6.39,9200.0,6.39,6.41,6.39,6.39,9200.0
2006-11-27 10:25:00,6.4,6.4,6.37,6.38,12000.0,6.4,6.4,6.37,6.38,12000.0
2006-11-27 10:30:00,6.39,6.42,6.39,6.42,20000.0,6.39,6.42,6.39,6.42,20000.0
2006-11-27 10:35:00,6.42,6.42,6.39,6.39,22000.0,6.42,6.42,6.39,6.39,22000.0
2006-11-27 10:40:00,6.39,6.4,6.38,6.39,32400.0,6.39,6.4,6.38,6.39,32400.0
2006-11-27 10:45:00,6.4,6.41,6.39,6.4,15200.0,6.4,6.41,6.39,6.4,15200.0
2006-11-27 10:50:00,6.41,6.41,6.41,6.41,3600.0,6.41,6.41,6.41,6.41,3600.0
2006-11-27 10:55:00,6.42,6.42,6.41,6.42,3600.0,6.42,6.42,6.41,6.42,3600.0
2006-11-27 11:00:00,6.42,6.44,6.42,6.43,25200.0,6.42,6.44,6.42,6.43,25200.0
2006-11-27 11:05:00,6.43,6.43,6.42,6.42,27200.0,6.43,6.43,6.42,6.42,27200.0
2006-11-27 11:10:00,6.43,6.43,6.39,6.39,21200.0,6.43,6.43,6.39,6.39,21200.0
2006-11-27 11:15:00,6.39,6.39,6.36,6.37,31200.0,6.39,6.39,6.36,6.37,31200.0
2006-11-27 11:20:00,6.37,6.39,6.37,6.38,22400.0,6.37,6.39,6.37,6.38,22400.0
2006-11-27 11:25:00,6.38,6.38,6.38,6.38,7600.0,6.38,6.38,6.38,6.38,7600.0
2006-11-27 11:30:00,6.38,6.41,6.38,6.41,21200.0,6.38,6.41,6.38,6.41,21200.0
2006-11-27 11:35:00,6.41,6.44,6.41,6.44,16800.0,6.41,6.44,6.41,6.44,16800.0
2006-11-27 11:40:00,6.44,6.44,6.44,6.44,3200.0,6.44,6.44,6.44,6.44,3200.0
2006-11-27 11:45:00,6.45,6.45,6.44,6.45,11200.0,6.45,6.45,6.44,6.45,11200.0
2006-11-27 11:50:00,6.45,6.45,6.43,6.43,18400.0,6.45,6.45,6.43,6.43,18400.0
2006-11-27 11:55:00,6.43,6.43,6.41,6.41,17600.0,6.43,6.43,6.41,6.41,17600.0
2006-11-27 12:00:00,6.42,6.42,6.4,6.41,12000.0,6.42,6.42,6.4,6.41,12000.0
2006-11-27 12:05:00,6.41,6.41,6.4,6.41,21600.0,6.41,6.41,6.4,6.41,21600.0
2006-11-27 12:10:00,6.41,6.41,6.4,6.4,21600.0,6.41,6.41,6.4,6.4,21600.0
2006-11-27 12:15:00,6.4,6.41,6.4,6.4,9600.0,6.4,6.41,6.4,6.4,9600.0
2006-11-27 12:20:00,6.41,6.41,6.4,6.41,6800.0,6.41,6.41,6.4,6.41,6800.0
2006-11-27 12:25:00,6.4,6.4,6.37,6.38,18800.0,6.4,6.4,6.37,6.38,18800.0
2006-11-27 12:30:00,6.37,6.39,6.37,6.38,56000.0,6.37,6.39,6.37,6.38,56000.0
2006-11-27 12:35:00,6.38,6.38,6.37,6.38,23200.0,6.38,6.38,6.37,6.38,23200.0
2006-11-27 12:40:00,6.38,6.39,6.38,6.39,15200.0,6.38,6.39,6.38,6.39,15200.0
2006-11-27 12:45:00,6.39,6.39,6.39,6.39,6000.0,6.39,6.39,6.39,6.39,6000.0
2006-11-27 12:50:00,6.39,6.4,6.39,6.4,11600.0,6.39,6.4,6.39,6.4,11600.0
2006-11-27 12:55:00,6.39,6.39,6.39,6.39,2000.0,6.39,6.39,6.39,6.39,2000.0
2006-11-27 13:00:00,6.39,6.4,6.39,6.39,20400.0,6.39,6.4,6.39,6.39,20400.0
2006-11-27 13:05:00,6.39,6.4,6.39,6.4,11200.0,6.39,6.4,6.39,6.4,11200.0
2006-11-27 13:10:00,6.4,6.4,6.4,6.4,7600.0,6.4,6.4,6.4,6.4,7600.0
2006-11-27 13:15:00,6.4,6.41,6.4,6.4,10400.0,6.4,6.41,6.4,6.4,10400.0
2006-11-27 13:20:00,6.4,6.4,6.4,6.4,8800.0,6.4,6.4,6.4,6.4,8800.0
2006-11-27 13:25:00,6.41,6.41,6.41,6.41,7600.0,6.41,6.41,6.41,6.41,7600.0
2006-11-27 13:30:00,6.41,6.44,6.41,6.43,21200.0,6.41,6.44,6.41,6.43,21200.0
2006-11-27 13:35:00,6.43,6.44,6.41,6.41,27200.0,6.43,6.44,6.41,6.41,27200.0
2006-11-27 13:40:00,6.41,6.43,6.41,6.43,12800.0,6.41,6.43,6.41,6.43,12800.0
2006-11-27 13:45:00,6.43,6.45,6.43,6.45,10800.0,6.43,6.45,6.43,6.45,10800.0
2006-11-27 13:50:00,6.45,6.46,6.45,6.46,10400.0,6.45,6.46,6.45,6.46,10400.0
2006-11-27 13:55:00,6.46,6.46,6.45,6.45,6000.0,6.46,6.46,6.45,6.45,6000.0
2006-11-27 14:00:00,6.46,6.46,6.46,6.46,8400.0,6.46,6.46,6.46,6.46,8400.0
2006-11-27 14:05:00,6.46,6.46,6.45,6.46,25600.0,6.46,6.46,6.45,6.46,25600.0
2006-11-27 14:10:00,6.46,6.47,6.45,6.46,18800.0,6.46,6.47,6.45,6.46,18800.0
2006-11-27 14:15:00,6.46,6.46,6.46,6.46,2000.0,6.46,6.46,6.46,6.46,2000.0
2006-11-27 14:20:00,6.46,6.47,6.46,6.47,28000.0,6.46,6.47,6.46,6.47,28000.0
2006-11-27 14:25:00,6.47,6.47,6.47,6.47,4000.0,6.47,6.47,6.47,6.47,4000.0
2006-11-27 14:30:00,6.47,6.47,6.46,6.46,14400.0,6.47,6.47,6.46,6.46,14400.0
2006-11-27 14:35:00,6.46,6.46,6.46,6.46,5200.0,6.46,6.46,6.46,6.46,5200.0
2006-11-27 14:40:00,6.46,6.46,6.45,6.45,16000.0,6.46,6.46,6.45,6.45,16000.0
2006-11-27 14:45:00,6.45,6.45,6.43,6.43,21200.0,6.45,6.45,6.43,6.43,21200.0
2006-11-27 14:50:00,6.43,6.43,6.43,6.43,11600.0,6.43,6.43,6.43,6.43,11600.0
2006-11-27 14:55:00,6.43,6.43,6.4,6.4,18400.0,6.43,6.43,6.4,6.4,18400.0
2006-11-27 15:00:00,6.41,6.41,6.4,6.4,10800.0,6.41,6.41,6.4,6.4,10800.0
2006-11-27 15:05:00,6.4,6.4,6.39,6.4,28400.0,6.4,6.4,6.39,6.4,28400.0
2006-11-27 15:10:00,6.4,6.4,6.4,6.4,6000.0,6.4,6.4,6.4,6.4,6000.0
2006-11-27 15:15:00,6.4,6.41,6.4,6.41,25600.0,6.4,6.41,6.4,6.41,25600.0
2006-11-27 15:20:00,6.41,6.42,6.41,6.42,15200.0,6.41,6.42,6.41,6.42,15200.0
2006-11-27 15:25:00,6.42,6.42,6.42,6.42,16400.0,6.42,6.42,6.42,6.42,16400.0
2006-11-27 15:30:00,6.42,6.43,6.42,6.43,14000.0,6.42,6.43,6.42,6.43,14000.0
2006-11-27 15:35:00,6.43,6.44,6.43,6.44,15200.0,6.43,6.44,6.43,6.44,15200.0
2006-11-27 15:40:00,6.44,6.44,6.43,6.44,20000.0,6.44,6.44,6.43,6.44,20000.0
2006-11-27 15:45:00,6.44,6.44,6.43,6.43,15600.0,6.44,6.44,6.43,6.43,15600.0
2006-11-27 15:50:00,6.44,6.44,6.4,6.4,34400.0,6.44,6.44,6.4,6.4,34400.0
2006-11-27 15:55:00,6.4,6.4,6.38,6.4,66400.0,6.4,6.4,6.38,6.4,66400.0
2006-11-28 09:30:00,6.41,6.41,6.41,6.41,15600.0,6.41,6.41,6.41,6.41,15600.0
2006-11-28 09:35:00,6.4,6.4,6.39,6.39,4000.0,6.4,6.4,6.39,6.39,4000.0
2006-11-28 09:40:00,6.38,6.38,6.33,6.34,15600.0,6.38,6.38,6.33,6.34,15600.0
2006-11-28 09:45:00,6.35,6.36,6.35,6.36,8800.0,6.35,6.36,6.35,6.36,8800.0
2006-11-28 09:50:00,6.37,6.4,6.37,6.4,12400.0,6.37,6.4,6.37,6.4,12400.0
2006-11-28 09:55:00,6.4,6.4,6.38,6.4,10400.0,6.4,6.4,6.38,6.4,10400.0
2006-11-28 10:00:00,6.41,6.45,6.41,6.44,12000.0,6.41,6.45,6.41,6.44,12000.0
2006-11-28 10:05:00,6.44,6.45,6.44,6.45,16400.0,6.44,6.45,6.44,6.45,16400.0
2006-11-28 10:10:00,6.45,6.45,6.44,6.44,7600.0,6.45,6.45,6.44,6.44,7600.0
2006-11-28 10:15:00,6.44,6.44,6.43,6.44,23600.0,6.44,6.44,6.43,6.44,23600.0
2006-11-28 10:20:00,6.44,6.46,6.44,6.46,24800.0,6.44,6.46,6.44,6.46,24800.0
2006-11-28 10:25:00,6.46,6.5,6.46,6.5,40000.0,6.46,6.5,6.46,6.5,40000.0
2006-11-28 10:30:00,6.49,6.52,6.49,6.51,52800.0,6.49,6.52,6.49,6.51,52800.0
2006-11-28 10:35:00,6.51,6.52,6.49,6.51,66000.0,6.51,6.52,6.49,6.51,66000.0
2006-11-28 10:40:00,6.51,6.52,6.51,6.51,15600.0,6.51,6.52,6.51,6.51,15600.0
2006-11-28 10:45:00,6.51,6.51,6.51,6.51,8400.0,6.51,6.51,6.51,6.51,8400.0
2006-11-28 10:50:00,6.51,6.51,6.45,6.45,80800.0,6.51,6.51,6.45,6.45,80800.0
2006-11-28 10:55:00,6.45,6.48,6.44,6.48,90000.0,6.45,6.48,6.44,6.48,90000.0
2006-11-28 11:00:00,6.48,6.48,6.47,6.47,166000.0,6.48,6.48,6.47,6.47,166000.0
2006-11-28 11:05:00,6.47,6.47,6.44,6.44,24800.0,6.47,6.47,6.44,6.44,24800.0
2006-11-28 11:10:00,6.45,6.45,6.44,6.44,51200.0,6.45,6.45,6.44,6.44,51200.0
2006-11-28 11:15:00,6.45,6.45,6.44,6.45,35600.0,6.45,6.45,6.44,6.45,35600.0
2006-11-28 11:20:00,6.45,6.45,6.45,6.45,16800.0,6.45,6.45,6.45,6.45,16800.0
2006-11-28 11:25:00,6.44,6.44,6.44,6.44,7200.0,6.44,6.44,6.44,6.44,7200.0
2006-11-28 11:30:00,6.44,6.44,6.44,6.44,8000.0,6.44,6.44,6.44,6.44,8000.0
2006-11-28 11:35:00,6.44,6.45,6.44,6.45,9200.0,6.44,6.45,6.44,6.45,9200.0
2006-11-28 11:40:00,6.45,6.45,6.44,6.44,4400.0,6.45,6.45,6.44,6.44,4400.0
2006-11-28 11:45:00,6.44,6.44,6.44,6.44,3600.0,6.44,6.44,6.44,6.44,3600.0
2006-11-28 11:50:00,6.44,6.44,6.43,6.44,3600.0,6.44,6.44,6.43,6.44,3600.0
2006-11-28 11:55:00,6.43,6.44,6.43,6.44,1600.0,6.43,6.44,6.43,6.44,1600.0
2006-11-28 12:00:00,6.44,6.44,6.44,6.44,8400.0,6.44,6.44,6.44,6.44,8400.0
2006-11-28 12:05:00,6.44,6.44,6.43,6.44,5600.0,6.44,6.44,6.43,6.44,5600.0
2006-11-28 12:10:00,6.43,6.44,6.43,6.44,1600.0,6.43,6.44,6.43,6.44,1600.0
2006-11-28 12:15:00,6.44,6.44,6.43,6.44,17600.0,6.44,6.44,6.43,6.44,17600.0
2006-11-28 12:20:00,6.44,6.44,6.44,6.44,6800.0,6.44,6.44,6.44,6.44,6800.0
2006-11-28 12:25:00,6.44,6.44,6.43,6.44,3600.0,6.44,6.44,6.43,6.44,3600.0
2006-11-28 12:30:00,6.43,6.43,6.43,6.43,3600.0,6.43,6.43,6.43,6.43,3600.0
2006-11-28 12:35:00,6.43,6.43,6.43,6.43,8400.0,6.43,6.43,6.43,6.43,8400.0
2006-11-28 12:40:00,6.43,6.43,6.43,6.43,7200.0,6.43,6.43,6.43,6.43,7200.0
2006-11-28 12:45:00,6.43,6.43,6.43,6.43,4000.0,6.43,6.43,6.43,6.43,4000.0
2006-11-28 12:50:00,6.43,6.43,6.41,6.41,16000.0,6.43,6.43,6.41,6.41,16000.0
2006-11-28 12:55:00,6.42,6.42,6.41,6.41,18000.0,6.42,6.42,6.41,6.41,18000.0
2006-11-28 13:00:00,6.41,6.41,6.41,6.41,7200.0,6.41,6.41,6.41,6.41,7200.0
2006-11-28 13:05:00,6.41,6.41,6.41,6.41,6000.0,6.41,6.41,6.41,6.41,6000.0
2006-11-28 13:10:00,6.41,6.41,6.41,6.41,2800.0,6.41,6.41,6.41,6.41,2800.0
2006-11-28 13:15:00,6.4,6.41,6.39,6.39,8800.0,6.4,6.41,6.39,6.39,8800.0
2006-11-28 13:20:00,6.4,6.4,6.38,6.39,12800.0,6.4,6.4,6.38,6.39,12800.0
2006-11-28 13:25:00,6.39,6.39,6.39,6.39,9200.0,6.39,6.39,6.39,6.39,9200.0
2006-11-28 13:30:00,6.38,6.39,6.38,6.39,9200.0,6.38,6.39,6.38,6.39,9200.0
2006-11-28 13:35:00,6.39,6.39,6.39,6.39,4000.0,6.39,6.39,6.39,6.39,4000.0
2006-11-28 13:40:00,6.39,6.39,6.39,6.39,1200.0,6.39,6.39,6.39,6.39,1200.0
2006-11-28 13:45:00,6.39,6.39,6.36,6.38,14000.0,6.39,6.39,6.36,6.38,14000.0
2006-11-28 13:50:00,6.37,6.38,6.37,6.37,2000.0,6.37,6.38,6.37,6.37,2000.0
2006-11-28 13:55:00,6.37,6.37,6.36,6.37,7200.0,6.37,6.37,6.36,6.37,7200.0
2006-11-28 14:00:00,6.37,6.37,6.35,6.35,8000.0,6.37,6.37,6.35,6.35,8000.0
2006-11-28 14:05:00,6.35,6.36,6.35,6.36,10800.0,6.35,6.36,6.35,6.36,10800.0
2006-11-28 14:10:00,6.36,6.36,6.35,6.36,28400.0,6.36,6.36,6.35,6.36,28400.0
2006-11-28 14:15:00,6.36,6.38,6.36,6.38,56400.0,6.36,6.38,6.36,6.38,56400.0
2006-11-28 14:20:00,6.38,6.38,6.38,6.38,38000.0,6.38,6.38,6.38,6.38,38000.0
2006-11-28 14:25:00,6.38,6.39,6.38,6.39,15600.0,6.38,6.39,6.38,6.39,15600.0
2006-11-28 14:30:00,6.39,6.41,6.39,6.41,21600.0,6.39,6.41,6.39,6.41,21600.0
2006-11-28 14:35:00,6.41,6.42,6.41,6.41,12000.0,6.41,6.42,6.41,6.41,12000.0
2006-11-28 14:40:00,6.41,6.41,6.4,6.4,140400.0,6.41,6.41,6.4,6.4,140400.0
2006-11-28 14:45:00,6.4,6.41,6.4,6.41,27200.0,6.4,6.41,6.4,6.41,27200.0
2006-11-28 14:50:00,6.4,6.41,6.39,6.39,12400.0,6.4,6.41,6.39,6.39,12400.0
2006-11-28 14:55:00,6.4,6.4,6.39,6.39,8800.0,6.4,6.4,6.39,6.39,8800.0
2006-11-28 15:00:00,6.39,6.39,6.39,6.39,26400.0,6.39,6.39,6.39,6.39,26400.0
2006-11-28 15:05:00,6.39,6.39,6.39,6.39,12400.0,6.39,6.39,6.39,6.39,12400.0
2006-11-28 15:10:00,6.39,6.4,6.39,6.39,23200.0,6.39,6.4,6.39,6.39,23200.0
2006-11-28 15:15:00,6.39,6.4,6.39,6.4,36800.0,6.39,6.4,6.39,6.4,36800.0
2006-11-28 15:20:00,6.4,6.41,6.4,6.4,21200.0,6.4,6.41,6.4,6.4,21200.0
2006-11-28 15:25:00,6.4,6.41,6.4,6.41,23200.0,6.4,6.41,6.4,6.41,23200.0
2006-11-28 15:30:00,6.41,6.44,6.41,6.44,24800.0,6.41,6.44,6.41,6.44,24800.0
2006-11-28 15:35:00,6.43,6.44,6.43,6.44,20400.0,6.43,6.44,6.43,6.44,20400.0
2006-11-28 15:40:00,6.44,6.45,6.44,6.44,59200.0,6.44,6.45,6.44,6.44,59200.0
2006-11-28 15:45:00,6.44,6.45,6.43,6.44,38800.0,6.44,6.45,6.43,6.44,38800.0
2006-11-28 15:50:00,6.44,6.44,6.43,6.43,36400.0,6.44,6.44,6.43,6.43,36400.0
2006-11-28 15:55:00,6.43,6.43,6.42,6.42,28800.0,6.43,6.43,6.42,6.42,28800.0
2006-11-29 09:30:00,6.48,6.49,6.48,6.49,20000.0,6.48,6.49,6.48,6.49,20000.0
2006-11-29 09:35:00,6.48,6.48,6.48,6.48,2400.0,6.48,6.48,6.48,6.48,2400.0
2006-11-29 09:40:00,6.48,6.48,6.47,6.48,6400.0,6.48,6.48,6.47,6.48,6400.0
2006-11-29 09:45:00,6.48,6.5,6.48,6.5,11600.0,6.48,6.5,6.48,6.5,11600.0
2006-11-29 09:50:00,6.5,6.5,6.49,6.49,2400.0,6.5,6.5,6.49,6.49,2400.0
2006-11-29 09:55:00,6.5,6.52,6.5,6.52,8400.0,6.5,6.52,6.5,6.52,8400.0
2006-11-29 10:00:00,6.52,6.56,6.52,6.55,31200.0,6.52,6.56,6.52,6.55,31200.0
2006-11-29 10:05:00,6.56,6.56,6.55,6.56,8400.0,6.56,6.56,6.55,6.56,8400.0
2006-11-29 10:10:00,6.56,6.56,6.55,6.56,2800.0,6.56,6.56,6.55,6.56,2800.0
2006-11-29 10:15:00,6.56,6.56,6.55,6.56,13600.0,6.56,6.56,6.55,6.56,13600.0
2006-11-29 10:20:00,6.55,6.55,6.55,6.55,20000.0,6.55,6.55,6.55,6.55,20000.0
2006-11-29 10:25:00,6.55,6.56,6.52,6.53,29600.0,6.55,6.56,6.52,6.53,29600.0
2006-11-29 10:30:00,6.53,6.53,6.53,6.53,7600.0,6.53,6.53,6.53,6.53,7600.0
2006-11-29 10:35:00,6.53,6.53,6.53,6.53,18400.0,6.53,6.53,6.53,6.53,18400.0
2006-11-29 10:40:00,6.53,6.53,6.53,6.53,52000.0,6.53,6.53,6.53,6.53,52000.0
2006-11-29 10:45:00,6.53,6.53,6.52,6.52,8800.0,6.53,6.53,6.52,6.52,8800.0
2006-11-29 10:50:00,6.52,6.52,6.52,6.52,2000.0,6.52,6.52,6.52,6.52,2000.0
2006-11-29 10:55:00,6.52,6.52,6.51,6.52,4800.0,6.52,6.52,6.51,6.52,4800.0
2006-11-29 11:00:00,6.52,6.52,6.52,6.52,8000.0,6.52,6.52,6.52,6.52,8000.0
2006-11-29 11:05:00,6.52,6.53,6.52,6.52,37200.0,6.52,6.53,6.52,6.52,37200.0
2006-11-29 11:10:00,6.52,6.52,6.52,6.52,2800.0,6.52,6.52,6.52,6.52,2800.0
2006-11-29 11:15:00,6.52,6.52,6.52,6.52,6400.0,6.52,6.52,6.52,6.52,6400.0
2006-11-29 11:20:00,6.52,6.52,6.52,6.52,4800.0,6.52,6.52,6.52,6.52,4800.0
2006-11-29 11:25:00,6.52,6.52,6.49,6.5,30800.0,6.52,6.52,6.49,6.5,30800.0
2006-11-29 11:30:00,6.5,6.5,6.49,6.5,8400.0,6.5,6.5,6.49,6.5,8400.0
2006-11-29 11:35:00,6.49,6.5,6.46,6.47,71600.0,6.49,6.5,6.46,6.47,71600.0
2006-11-29 11:40:00,6.47,6.49,6.47,6.48,70400.0,6.47,6.49,6.47,6.48,70400.0
2006-11-29 11:45:00,6.48,6.49,6.48,6.48,8800.0,6.48,6.49,6.48,6.48,8800.0
2006-11-29 11:50:00,6.48,6.5,6.48,6.49,8400.0,6.48,6.5,6.48,6.49,8400.0
2006-11-29 11:55:00,6.49,6.49,6.49,6.49,7200.0,6.49,6.49,6.49,6.49,7200.0
2006-11-29 12:00:00,6.49,6.49,6.48,6.48,12400.0,6.49,6.49,6.48,6.48,12400.0
2006-11-29 12:05:00,6.48,6.49,6.48,6.49,13200.0,6.48,6.49,6.48,6.49,13200.0
2006-11-29 12:10:00,6.48,6.49,6.48,6.48,6400.0,6.48,6.49,6.48,6.48,6400.0
2006-11-29 12:15:00,6.48,6.49,6.48,6.48,8000.0,6.48,6.49,6.48,6.48,8000.0
2006-11-29 12:20:00,6.48,6.48,6.47,6.47,20000.0,6.48,6.48,6.47,6.47,20000.0
2006-11-29 12:25:00,6.47,6.47,6.47,6.47,3200.0,6.47,6.47,6.47,6.47,3200.0
2006-11-29 12:30:00,6.47,6.47,6.43,6.44,31200.0,6.47,6.47,6.43,6.44,31200.0
2006-11-29 12:35:00,6.44,6.44,6.43,6.44,18000.0,6.44,6.44,6.43,6.44,18000.0
2006-11-29 12:40:00,6.45,6.45,6.44,6.44,6400.0,6.45,6.45,6.44,6.44,6400.0
2006-11-29 12:45:00,6.44,6.45,6.44,6.44,8400.0,6.44,6.45,6.44,6.44,8400.0
2006-11-29 12:50:00,6.44,6.45,6.43,6.43,11200.0,6.44,6.45,6.43,6.43,11200.0
2006-11-29 12:55:00,6.43,6.43,6.43,6.43,3600.0,6.43,6.43,6.43,6.43,3600.0
2006-11-29 13:00:00,6.43,6.43,6.41,6.41,174800.0,6.43,6.43,6.41,6.41,174800.0
2006-11-29 13:05:00,6.41,6.41,6.4,6.41,15600.0,6.41,6.41,6.4,6.41,15600.0
2006-11-29 13:10:00,6.41,6.41,6.4,6.41,34000.0,6.41,6.41,6.4,6.41,34000.0
2006-11-29 13:15:00,6.4,6.4,6.4,6.4,16000.0,6.4,6.4,6.4,6.4,16000.0
2006-11-29 13:20:00,6.4,6.41,6.39,6.41,8800.0,6.4,6.41,6.39,6.41,8800.0
2006-11-29 13:25:00,6.41,6.42,6.4,6.4,58800.0,6.41,6.42,6.4,6.4,58800.0
2006-11-29 13:30:00,6.4,6.4,6.36,6.36,20400.0,6.4,6.4,6.36,6.36,20400.0
2006-11-29 13:35:00,6.36,6.38,6.36,6.38,12800.0,6.36,6.38,6.36,6.38,12800.0
2006-11-29 13:40:00,6.38,6.4,6.38,6.4,80400.0,6.38,6.4,6.38,6.4,80400.0
2006-11-29 13:45:00,6.39,6.42,6.39,6.42,16400.0,6.39,6.42,6.39,6.42,16400.0
2006-11-29 13:50:00,6.42,6.42,6.42,6.42,3600.0,6.42,6.42,6.42,6.42,3600.0
2006-11-29 13:55:00,6.42,6.43,6.42,6.42,26800.0,6.42,6.43,6.42,6.42,26800.0
2006-11-29 14:00:00,6.41,6.42,6.41,6.41,13600.0,6.41,6.42,6.41,6.41,13600.0
2006-11-29 14:05:00,6.41,6.42,6.41,6.41,192000.0,6.41,6.42,6.41,6.41,192000.0
2006-11-29 14:10:00,6.42,6.42,6.42,6.42,5200.0,6.42,6.42,6.42,6.42,5200.0
2006-11-29 14:15:00,6.42,6.42,6.42,6.42,5600.0,6.42,6.42,6.42,6.42,5600.0
2006-11-29 14:20:00,6.42,6.43,6.42,6.43,8400.0,6.42,6.43,6.42,6.43,8400.0
2006-11-29 14:25:00,6.43,6.43,6.42,6.42,15200.0,6.43,6.43,6.42,6.42,15200.0
2006-11-29 14:30:00,6.42,6.42,6.42,6.42,9200.0,6.42,6.42,6.42,6.42,9200.0
2006-11-29 14:35:00,6.42,6.43,6.42,6.42,18800.0,6.42,6.43,6.42,6.42,18800.0
2006-11-29 14:40:00,6.42,6.42,6.41,6.41,7600.0,6.42,6.42,6.41,6.41,7600.0
2006-11-29 14:45:00,6.42,6.42,6.4,6.41,112400.0,6.42,6.42,6.4,6.41,112400.0
2006-11-29 14:50:00,6.41,6.43,6.41,6.43,19600.0,6.41,6.43,6.41,6.43,19600.0
2006-11-29 14:55:00,6.43,6.43,6.42,6.42,9200.0,6.43,6.43,6.42,6.42,9200.0
2006-11-29 15:00:00,6.42,6.43,6.41,6.43,12000.0,6.42,6.43,6.41,6.43,12000.0
2006-11-29 15:05:00,6.43,6.43,6.41,6.42,33200.0,6.43,6.43,6.41,6.42,33200.0
2006-11-29 15:10:00,6.42,6.44,6.42,6.43,16800.0,6.42,6.44,6.42,6.43,16800.0
2006-11-29 15:15:00,6.43,6.44,6.42,6.44,16400.0,6.43,6.44,6.42,6.44,16400.0
2006-11-29 15:20:00,6.43,6.44,6.43,6.44,11600.0,6.43,6.44,6.43,6.44,11600.0
2006-11-29 15:25:00,6.44,6.45,6.42,6.43,21200.0,6.44,6.45,6.42,6.43,21200.0
2006-11-29 15:30:00,6.42,6.43,6.42,6.43,20400.0,6.42,6.43,6.42,6.43,20400.0
2006-11-29 15:35:00,6.44,6.44,6.43,6.44,32800.0,6.44,6.44,6.43,6.44,32800.0
2006-11-29 15:40:00,6.44,6.44,6.42,6.42,26400.0,6.44,6.44,6.42,6.42,26400.0
2006-11-29 15:45:00,6.42,6.43,6.42,6.43,11200.0,6.42,6.43,6.42,6.43,11200.0
2006-11-29 15:50:00,6.43,6.45,6.43,6.45,18800.0,6.43,6.45,6.43,6.45,18800.0
2006-11-29 15:55:00,6.45,6.46,6.44,6.45,35600.0,6.45,6.46,6.44,6.45,35600.0
2006-11-30 09:30:00,6.45,6.46,6.45,6.46,27600.0,6.45,6.46,6.45,6.46,27600.0
2006-11-30 09:35:00,6.47,6.49,6.47,6.49,51200.0,6.47,6.49,6.47,6.49,51200.0
2006-11-30 09:40:00,6.49,6.49,6.48,6.48,18400.0,6.49,6.49,6.48,6.48,18400.0
2006-11-30 09:45:00,6.48,6.48,6.46,6.47,17200.0,6.48,6.48,6.46,6.47,17200.0
2006-11-30 09:50:00,6.47,6.52,6.47,6.5,16400.0,6.47,6.52,6.47,6.5,16400.0
2006-11-30 09:55:00,6.5,6.5,6.5,6.5,30400.0,6.5,6.5,6.5,6.5,30400.0
2006-11-30 10:00:00,6.5,6.5,6.45,6.45,22800.0,6.5,6.5,6.45,6.45,22800.0
2006-11-30 10:05:00,6.44,6.46,6.44,6.45,11200.0,6.44,6.46,6.44,6.45,11200.0
2006-11-30 10:10:00,6.45,6.48,6.45,6.46,7600.0,6.45,6.48,6.45,6.46,7600.0
2006-11-30 10:15:00,6.46,6.46,6.43,6.43,11600.0,6.46,6.46,6.43,6.43,11600.0
2006-11-30 10:20:00,6.43,6.45,6.38,6.38,88400.0,6.43,6.45,6.38,6.38,88400.0
2006-11-30 10:25:00,6.38,6.43,6.37,6.43,82800.0,6.38,6.43,6.37,6.43,82800.0
2006-11-30 10:30:00,6.45,6.45,6.37,6.37,199600.0,6.45,6.45,6.37,6.37,199600.0
2006-11-30 10:35:00,6.38,6.41,6.37,6.4,26000.0,6.38,6.41,6.37,6.4,26000.0
2006-11-30 10:40:00,6.4,6.44,6.4,6.44,6400.0,6.4,6.44,6.4,6.44,6400.0
2006-11-30 10:45:00,6.44,6.48,6.43,6.45,46000.0,6.44,6.48,6.43,6.45,46000.0
2006-11-30 10:50:00,6.44,6.45,6.44,6.45,10800.0,6.44,6.45,6.44,6.45,10800.0
2006-11-30 10:55:00,6.45,6.49,6.45,6.47,40800.0,6.45,6.49,6.45,6.47,40800.0
2006-11-30 11:00:00,6.47,6.48,6.46,6.46,42400.0,6.47,6.48,6.46,6.46,42400.0
2006-11-30 11:05:00,6.46,6.46,6.44,6.46,41600.0,6.46,6.46,6.44,6.46,41600.0
2006-11-30 11:10:00,6.46,6.48,6.45,6.46,30400.0,6.46,6.48,6.45,6.46,30400.0
2006-11-30 11:15:00,6.46,6.46,6.45,6.45,12400.0,6.46,6.46,6.45,6.45,12400.0
2006-11-30 11:20:00,6.45,6.45,6.44,6.44,10800.0,6.45,6.45,6.44,6.44,10800.0
2006-11-30 11:25:00,6.44,6.45,6.44,6.45,23600.0,6.44,6.45,6.44,6.45,23600.0
2006-11-30 11:30:00,6.47,6.49,6.47,6.48,16000.0,6.47,6.49,6.47,6.48,16000.0
2006-11-30 11:35:00,6.48,6.48,6.47,6.48,5600.0,6.48,6.48,6.47,6.48,5600.0
2006-11-30 11:40:00,6.47,6.48,6.47,6.48,21200.0,6.47,6.48,6.47,6.48,21200.0
2006-11-30 11:45:00,6.48,6.49,6.48,6.49,2800.0,6.48,6.49,6.48,6.49,2800.0
2006-11-30 11:50:00,6.49,6.5,6.49,6.5,25200.0,6.49,6.5,6.49,6.5,25200.0
2006-11-30 11:55:00,6.5,6.52,6.5,6.52,28800.0,6.5,6.52,6.5,6.52,28800.0
2006-11-30 12:00:00,6.51,6.51,6.5,6.51,10800.0,6.51,6.51,6.5,6.51,10800.0
2006-11-30 12:05:00,6.51,6.55,6.51,6.55,72000.0,6.51,6.55,6.51,6.55,72000.0
2006-11-30 12:10:00,6.55,6.55,6.55,6.55,14000.0,6.55,6.55,6.55,6.55,14000.0
2006-11-30 12:15:00,6.55,6.56,6.55,6.56,18800.0,6.55,6.56,6.55,6.56,18800.0
2006-11-30 12:20:00,6.56,6.58,6.56,6.57,40800.0,6.56,6.58,6.56,6.57,40800.0
2006-11-30 12:25:00,6.57,6.57,6.56,6.57,3200.0,6.57,6.57,6.56,6.57,3200.0
2006-11-30 12:30:00,6.57,6.57,6.56,6.56,11200.0,6.57,6.57,6.56,6.56,11200.0
2006-11-30 12:35:00,6.57,6.57,6.54,6.55,56800.0,6.57,6.57,6.54,6.55,56800.0
2006-11-30 12:40:00,6.54,6.55,6.54,6.55,29600.0,6.54,6.55,6.54,6.55,29600.0
2006-11-30 12:45:00,6.55,6.55,6.55,6.55,13600.0,6.55,6.55,6.55,6.55,13600.0
2006-11-30 12:50:00,6.55,6.55,6.52,6.54,31600.0,6.55,6.55,6.52,6.54,31600.0
2006-11-30 12:55:00,6.53,6.53,6.51,6.52,34000.0,6.53,6.53,6.51,6.52,34000.0
2006-11-30 13:00:00,6.51,6.52,6.51,6.51,8000.0,6.51,6.52,6.51,6.51,8000.0
2006-11-30 13:05:00,6.51,6.51,6.49,6.49,36400.0,6.51,6.51,6.49,6.49,36400.0
2006-11-30 13:10:00,6.49,6.5,6.49,6.5,14400.0,6.49,6.5,6.49,6.5,14400.0
2006-11-30 13:15:00,6.49,6.5,6.49,6.5,34800.0,6.49,6.5,6.49,6.5,34800.0
2006-11-30 13:20:00,6.5,6.5,6.5,6.5,22400.0,6.5,6.5,6.5,6.5,22400.0
2006-11-30 13:25:00,6.5,6.5,6.49,6.5,20000.0,6.5,6.5,6.49,6.5,20000.0
2006-11-30 13:30:00,6.5,6.5,6.5,6.5,18000.0,6.5,6.5,6.5,6.5,18000.0
2006-11-30 13:35:00,6.5,6.5,6.5,6.5,11200.0,6.5,6.5,6.5,6.5,11200.0
2006-11-30 13:40:00,6.5,6.5,6.5,6.5,9200.0,6.5,6.5,6.5,6.5,9200.0
2006-11-30 13:45:00,6.5,6.5,6.5,6.5,28800.0,6.5,6.5,6.5,6.5,28800.0
2006-11-30 13:50:00,6.5,6.5,6.5,6.5,6400.0,6.5,6.5,6.5,6.5,6400.0
2006-11-30 13:55:00,6.5,6.5,6.5,6.5,29600.0,6.5,6.5,6.5,6.5,29600.0
2006-11-30 14:00:00,6.49,6.5,6.49,6.5,13600.0,6.49,6.5,6.49,6.5,13600.0
2006-11-30 14:05:00,6.5,6.5,6.5,6.5,15600.0,6.5,6.5,6.5,6.5,15600.0
2006-11-30 14:10:00,6.5,6.5,6.5,6.5,9200.0,6.5,6.5,6.5,6.5,9200.0
2006-11-30 14:15:00,6.5,6.5,6.5,6.5,14800.0,6.5,6.5,6.5,6.5,14800.0
2006-11-30 14:20:00,6.5,6.5,6.5,6.5,21600.0,6.5,6.5,6.5,6.5,21600.0
2006-11-30 14:25:00,6.5,6.5,6.5,6.5,48400.0,6.5,6.5,6.5,6.5,48400.0
2006-11-30 14:30:00,6.5,6.5,6.49,6.5,48400.0,6.5,6.5,6.49,6.5,48400.0
2006-11-30 14:35:00,6.5,6.5,6.49,6.5,82000.0,6.5,6.5,6.49,6.5,82000.0
2006-11-30 14:40:00,6.5,6.51,6.5,6.51,29200.0,6.5,6.51,6.5,6.51,29200.0
2006-11-30 14:45:00,6.51,6.53,6.51,6.53,28400.0,6.51,6.53,6.51,6.53,28400.0
2006-11-30 14:50:00,6.53,6.57,6.53,6.57,23200.0,6.53,6.57,6.53,6.57,23200.0
2006-11-30 14:55:00,6.57,6.57,6.55,6.55,32000.0,6.57,6.57,6.55,6.55,32000.0
2006-11-30 15:00:00,6.55,6.55,6.54,6.55,29200.0,6.55,6.55,6.54,6.55,29200.0
2006-11-30 15:05:00,6.55,6.57,6.55,6.57,36000.0,6.55,6.57,6.55,6.57,36000.0
2006-11-30 15:10:00,6.57,6.57,6.56,6.56,45200.0,6.57,6.57,6.56,6.56,45200.0
2006-11-30 15:15:00,6.56,6.57,6.55,6.55,31600.0,6.56,6.57,6.55,6.55,31600.0
2006-11-30 15:20:00,6.54,6.56,6.54,6.56,20000.0,6.54,6.56,6.54,6.56,20000.0
2006-11-30 15:25:00,6.56,6.57,6.56,6.57,18400.0,6.56,6.57,6.56,6.57,18400.0
2006-11-30 15:30:00,6.57,6.57,6.56,6.56,12400.0,6.57,6.57,6.56,6.56,12400.0
2006-11-30 15:35:00,6.56,6.57,6.56,6.56,50000.0,6.56,6.57,6.56,6.56,50000.0
2006-11-30 15:40:00,6.56,6.57,6.55,6.55,35600.0,6.56,6.57,6.55,6.55,35600.0
2006-11-30 15:45:00,6.55,6.55,6.53,6.54,30400.0,6.55,6.55,6.53,6.54,30400.0
2006-11-30 15:50:00,6.53,6.53,6.52,6.53,34000.0,6.53,6.53,6.52,6.53,34000.0
2006-11-30 15:55:00,6.53,6.53,6.51,6.51,70000.0,6.53,6.53,6.51,6.51,70000.0
2006-12-01 09:30:00,6.5,6.51,6.5,6.51,13600.0,6.5,6.51,6.5,6.51,13600.0
2006-12-01 09:35:00,6.51,6.54,6.51,6.53,18800.0,6.51,6.54,6.51,6.53,18800.0
2006-12-01 09:40:00,6.54,6.54,6.51,6.54,12800.0,6.54,6.54,6.51,6.54,12800.0
2006-12-01 09:45:00,6.54,6.56,6.54,6.55,23600.0,6.54,6.56,6.54,6.55,23600.0
2006-12-01 09:50:00,6.55,6.55,6.54,6.55,24400.0,6.55,6.55,6.54,6.55,24400.0
2006-12-01 09:55:00,6.55,6.55,6.54,6.54,20400.0,6.55,6.55,6.54,6.54,20400.0
2006-12-01 10:00:00,6.53,6.54,6.5,6.51,32400.0,6.53,6.54,6.5,6.51,32400.0
2006-12-01 10:05:00,6.52,6.52,6.5,6.5,14000.0,6.52,6.52,6.5,6.5,14000.0
2006-12-01 10:10:00,6.49,6.49,6.46,6.47,18000.0,6.49,6.49,6.46,6.47,18000.0
2006-12-01 10:15:00,6.48,6.5,6.48,6.49,9600.0,6.48,6.5,6.48,6.49,9600.0
2006-12-01 10:20:00,6.49,6.5,6.49,6.49,11600.0,6.49,6.5,6.49,6.49,11600.0
2006-12-01 10:25:00,6.49,6.5,6.49,6.49,14000.0,6.49,6.5,6.49,6.49,14000.0
2006-12-01 10:30:00,6.49,6.5,6.49,6.49,16800.0,6.49,6.5,6.49,6.49,16800.0
2006-12-01 10:35:00,6.49,6.49,6.45,6.45,27600.0,6.49,6.49,6.45,6.45,27600.0
2006-12-01 10:40:00,6.45,6.46,6.44,6.45,36000.0,6.45,6.46,6.44,6.45,36000.0
2006-12-01 10:45:00,6.46,6.48,6.46,6.48,44000.0,6.46,6.48,6.46,6.48,44000.0
2006-12-01 10:50:00,6.48,6.49,6.48,6.48,3200.0,6.48,6.49,6.48,6.48,3200.0
2006-12-01 10:55:00,6.48,6.49,6.48,6.48,12800.0,6.48,6.49,6.48,6.48,12800.0
2006-12-01 11:00:00,6.49,6.49,6.49,6.49,4800.0,6.49,6.49,6.49,6.49,4800.0
2006-12-01 11:05:00,6.5,6.5,6.48,6.48,12800.0,6.5,6.5,6.48,6.48,12800.0
2006-12-01 11:10:00,6.49,6.49,6.48,6.49,10000.0,6.49,6.49,6.48,6.49,10000.0
2006-12-01 11:15:00,6.49,6.49,6.48,6.49,12400.0,6.49,6.49,6.48,6.49,12400.0
2006-12-01 11:20:00,6.49,6.49,6.48,6.48,24000.0,6.49,6.49,6.48,6.48,24000.0
2006-12-01 11:25:00,6.48,6.48,6.45,6.45,16800.0,6.48,6.48,6.45,6.45,16800.0
2006-12-01 11:30:00,6.45,6.47,6.45,6.46,24400.0,6.45,6.47,6.45,6.46,24400.0
2006-12-01 11:35:00,6.46,6.47,6.45,6.45,62400.0,6.46,6.47,6.45,6.45,62400.0
2006-12-01 11:40:00,6.45,6.48,6.45,6.48,14400.0,6.45,6.48,6.45,6.48,14400.0
2006-12-01 11:45:00,6.49,6.51,6.48,6.51,23200.0,6.49,6.51,6.48,6.51,23200.0
2006-12-01 11:50:00,6.51,6.51,6.51,6.51,13200.0,6.51,6.51,6.51,6.51,13200.0
2006-12-01 11:55:00,6.51,6.51,6.5,6.51,22400.0,6.51,6.51,6.5,6.51,22400.0
2006-12-01 12:00:00,6.51,6.52,6.51,6.52,36800.0,6.51,6.52,6.51,6.52,36800.0
2006-12-01 12:05:00,6.52,6.54,6.52,6.53,15200.0,6.52,6.54,6.52,6.53,15200.0
2006-12-01 12:10:00,6.54,6.54,6.53,6.53,4000.0,6.54,6.54,6.53,6.53,4000.0
2006-12-01 12:15:00,6.53,6.54,6.53,6.54,10800.0,6.53,6.54,6.53,6.54,10800.0
2006-12-01 12:20:00,6.54,6.54,6.53,6.53,7200.0,6.54,6.54,6.53,6.53,7200.0
2006-12-01 12:25:00,6.53,6.53,6.53,6.53,1600.0,6.53,6.53,6.53,6.53,1600.0
2006-12-01 12:30:00,6.53,6.53,6.53,6.53,6400.0,6.53,6.53,6.53,6.53,6400.0
2006-12-01 12:35:00,6.53,6.53,6.53,6.53,1200.0,6.53,6.53,6.53,6.53,1200.0
2006-12-01 12:40:00,6.53,6.53,6.53,6.53,10000.0,6.53,6.53,6.53,6.53,10000.0
2006-12-01 12:45:00,6.53,6.53,6.53,6.53,6000.0,6.53,6.53,6.53,6.53,6000.0
2006-12-01 12:50:00,6.53,6.53,6.44,6.47,234800.0,6.53,6.53,6.44,6.47,234800.0
2006-12-01 12:55:00,6.47,6.49,6.47,6.48,30800.0,6.47,6.49,6.47,6.48,30800.0
2006-12-01 13:00:00,6.48,6.48,6.47,6.47,7600.0,6.48,6.48,6.47,6.47,7600.0
2006-12-01 13:05:00,6.47,6.47,6.45,6.46,23600.0,6.47,6.47,6.45,6.46,23600.0
2006-12-01 13:10:00,6.45,6.49,6.45,6.49,18000.0,6.45,6.49,6.45,6.49,18000.0
2006-12-01 13:15:00,6.49,6.49,6.48,6.49,2400.0,6.49,6.49,6.48,6.49,2400.0
2006-12-01 13:20:00,6.49,6.49,6.48,6.48,12800.0,6.49,6.49,6.48,6.48,12800.0
2006-12-01 13:25:00,6.48,6.48,6.47,6.47,16400.0,6.48,6.48,6.47,6.47,16400.0
2006-12-01 13:30:00,6.47,6.47,6.46,6.46,28800.0,6.47,6.47,6.46,6.46,28800.0
2006-12-01 13:35:00,6.45,6.45,6.44,6.44,20800.0,6.45,6.45,6.44,6.44,20800.0
2006-12-01 13:40:00,6.44,6.45,6.44,6.44,9600.0,6.44,6.45,6.44,6.44,9600.0
2006-12-01 13:45:00,6.44,6.45,6.44,6.44,24400.0,6.44,6.45,6.44,6.44,24400.0
2006-12-01 13:50:00,6.45,6.45,6.43,6.43,15200.0,6.45,6.45,6.43,6.43,15200.0
2006-12-01 13:55:00,6.43,6.44,6.43,6.44,10800.0,6.43,6.44,6.43,6.44,10800.0
2006-12-01 14:00:00,6.44,6.44,6.44,6.44,4000.0,6.44,6.44,6.44,6.44,4000.0
2006-12-01 14:05:00,6.43,6.45,6.43,6.45,10400.0,6.43,6.45,6.43,6.45,10400.0
2006-12-01 14:10:00,6.45,6.46,6.45,6.46,23200.0,6.45,6.46,6.45,6.46,23200.0
2006-12-01 14:15:00,6.46,6.46,6.44,6.44,9200.0,6.46,6.46,6.44,6.44,9200.0
2006-12-01 14:20:00,6.44,6.45,6.44,6.45,21600.0,6.44,6.45,6.44,6.45,21600.0
2006-12-01 14:25:00,6.45,6.45,6.45,6.45,6800.0,6.45,6.45,6.45,6.45,6800.0
2006-12-01 14:30:00,6.45,6.45,6.45,6.45,5200.0,6.45,6.45,6.45,6.45,5200.0
2006-12-01 14:35:00,6.45,6.45,6.44,6.44,16000.0,6.45,6.45,6.44,6.44,16000.0
2006-12-01 14:40:00,6.44,6.44,6.43,6.43,10000.0,6.44,6.44,6.43,6.43,10000.0
2006-12-01 14:45:00,6.43,6.44,6.43,6.44,48800.0,6.43,6.44,6.43,6.44,48800.0
2006-12-01 14:50:00,6.44,6.44,6.43,6.43,35600.0,6.44,6.44,6.43,6.43,35600.0
2006-12-01 14:55:00,6.43,6.44,6.43,6.44,13600.0,6.43,6.44,6.43,6.44,13600.0
2006-12-01 15:00:00,6.44,6.45,6.44,6.45,19200.0,6.44,6.45,6.44,6.45,19200.0
2006-12-01 15:05:00,6.45,6.48,6.45,6.48,14400.0,6.45,6.48,6.45,6.48,14400.0
2006-12-01 15:10:00,6.48,6.48,6.47,6.48,20800.0,6.48,6.48,6.47,6.48,20800.0
2006-12-01 15:15:00,6.48,6.48,6.47,6.48,18000.0,6.48,6.48,6.47,6.48,18000.0
2006-12-01 15:20:00,6.48,6.48,6.48,6.48,19600.0,6.48,6.48,6.48,6.48,19600.0
2006-12-01 15:25:00,6.49,6.49,6.49,6.49,10000.0,6.49,6.49,6.49,6.49,10000.0
2006-12-01 15:30:00,6.49,6.49,6.48,6.48,12800.0,6.49,6.49,6.48,6.48,12800.0
2006-12-01 15:35:00,6.48,6.49,6.48,6.49,29600.0,6.48,6.49,6.48,6.49,29600.0
2006-12-01 15:40:00,6.49,6.5,6.49,6.5,56000.0,6.49,6.5,6.49,6.5,56000.0
2006-12-01 15:45:00,6.5,6.51,6.5,6.51,72000.0,6.5,6.51,6.5,6.51,72000.0
2006-12-01 15:50:00,6.51,6.51,6.5,6.5,118400.0,6.51,6.51,6.5,6.5,118400.0
2006-12-01 15:55:00,6.5,6.5,6.49,6.5,43600.0,6.5,6.5,6.49,6.5,43600.0
2006-12-04 09:30:00,6.48,6.49,6.45,6.45,22400.0,6.48,6.49,6.45,6.45,22400.0
2006-12-04 09:35:00,6.45,6.49,6.45,6.48,38000.0,6.45,6.49,6.45,6.48,38000.0
2006-12-04 09:40:00,6.48,6.54,6.47,6.51,48000.0,6.48,6.54,6.47,6.51,48000.0
2006-12-04 09:45:00,6.51,6.53,6.5,6.5,18800.0,6.51,6.53,6.5,6.5,18800.0
2006-12-04 09:50:00,6.49,6.52,6.49,6.52,27600.0,6.49,6.52,6.49,6.52,27600.0
2006-12-04 09:55:00,6.52,6.52,6.51,6.52,12400.0,6.52,6.52,6.51,6.52,12400.0
2006-12-04 10:00:00,6.52,6.54,6.52,6.53,40800.0,6.52,6.54,6.52,6.53,40800.0
2006-12-04 10:05:00,6.54,6.55,6.54,6.54,54800.0,6.54,6.55,6.54,6.54,54800.0
2006-12-04 10:10:00,6.55,6.6,6.55,6.58,16000.0,6.55,6.6,6.55,6.58,16000.0
2006-12-04 10:15:00,6.6,6.61,6.6,6.61,6800.0,6.6,6.61,6.6,6.61,6800.0
2006-12-04 10:20:00,6.62,6.65,6.62,6.65,11200.0,6.62,6.65,6.62,6.65,11200.0
2006-12-04 10:25:00,6.67,6.73,6.65,6.69,43600.0,6.67,6.73,6.65,6.69,43600.0
2006-12-04 10:30:00,6.69,6.69,6.65,6.67,16800.0,6.69,6.69,6.65,6.67,16800.0
2006-12-04 10:35:00,6.68,6.68,6.66,6.66,19200.0,6.68,6.68,6.66,6.66,19200.0
2006-12-04 10:40:00,6.66,6.68,6.66,6.66,25600.0,6.66,6.68,6.66,6.66,25600.0
2006-12-04 10:45:00,6.63,6.67,6.63,6.67,22400.0,6.63,6.67,6.63,6.67,22400.0
2006-12-04 10:50:00,6.67,6.68,6.65,6.66,30400.0,6.67,6.68,6.65,6.66,30400.0
2006-12-04 10:55:00,6.66,6.66,6.65,6.66,25600.0,6.66,6.66,6.65,6.66,25600.0
2006-12-04 11:00:00,6.66,6.66,6.65,6.65,12800.0,6.66,6.66,6.65,6.65,12800.0
2006-12-04 11:05:00,6.66,6.66,6.65,6.65,19600.0,6.66,6.66,6.65,6.65,19600.0
2006-12-04 11:10:00,6.65,6.68,6.65,6.66,49600.0,6.65,6.68,6.65,6.66,49600.0
2006-12-04 11:15:00,6.66,6.67,6.66,6.67,37200.0,6.66,6.67,6.66,6.67,37200.0
2006-12-04 11:20:00,6.66,6.67,6.66,6.66,12000.0,6.66,6.67,6.66,6.66,12000.0
2006-12-04 11:25:00,6.66,6.68,6.64,6.66,40800.0,6.66,6.68,6.64,6.66,40800.0
2006-12-04 11:30:00,6.66,6.67,6.66,6.67,26800.0,6.66,6.67,6.66,6.67,26800.0
2006-12-04 11:35:00,6.65,6.67,6.64,6.65,58400.0,6.65,6.67,6.64,6.65,58400.0
2006-12-04 11:40:00,6.66,6.67,6.64,6.65,45200.0,6.66,6.67,6.64,6.65,45200.0
2006-12-04 11:45:00,6.65,6.66,6.63,6.63,26800.0,6.65,6.66,6.63,6.63,26800.0
2006-12-04 11:50:00,6.63,6.66,6.63,6.66,6400.0,6.63,6.66,6.63,6.66,6400.0
2006-12-04 11:55:00,6.66,6.67,6.66,6.67,12000.0,6.66,6.67,6.66,6.67,12000.0
2006-12-04 12:00:00,6.67,6.67,6.65,6.65,23200.0,6.67,6.67,6.65,6.65,23200.0
2006-12-04 12:05:00,6.65,6.65,6.63,6.64,6400.0,6.65,6.65,6.63,6.64,6400.0
2006-12-04 12:10:00,6.64,6.64,6.64,6.64,2400.0,6.64,6.64,6.64,6.64,2400.0
2006-12-04 12:15:00,6.64,6.67,6.64,6.67,20000.0,6.64,6.67,6.64,6.67,20000.0
2006-12-04 12:20:00,6.67,6.68,6.67,6.68,4400.0,6.67,6.68,6.67,6.68,4400.0
2006-12-04 12:25:00,6.68,6.7,6.68,6.7,10000.0,6.68,6.7,6.68,6.7,10000.0
2006-12-04 12:30:00,6.7,6.7,6.69,6.7,4400.0,6.7,6.7,6.69,6.7,4400.0
2006-12-04 12:35:00,6.7,6.71,6.69,6.71,23600.0,6.7,6.71,6.69,6.71,23600.0
2006-12-04 12:40:00,6.71,6.71,6.7,6.71,4400.0,6.71,6.71,6.7,6.71,4400.0
2006-12-04 12:45:00,6.71,6.71,6.7,6.7,10800.0,6.71,6.71,6.7,6.7,10800.0
2006-12-04 12:50:00,6.7,6.7,6.68,6.7,10400.0,6.7,6.7,6.68,6.7,10400.0
2006-12-04 12:55:00,6.7,6.71,6.7,6.7,18400.0,6.7,6.71,6.7,6.7,18400.0
2006-12-04 13:00:00,6.7,6.71,6.7,6.71,11200.0,6.7,6.71,6.7,6.71,11200.0
2006-12-04 13:05:00,6.71,6.71,6.7,6.71,23200.0,6.71,6.71,6.7,6.71,23200.0
2006-12-04 13:10:00,6.71,6.71,6.7,6.7,5600.0,6.71,6.71,6.7,6.7,5600.0
2006-12-04 13:15:00,6.7,6.7,6.69,6.7,5600.0,6.7,6.7,6.69,6.7,5600.0
2006-12-04 13:20:00,6.7,6.7,6.66,6.68,40800.0,6.7,6.7,6.66,6.68,40800.0
2006-12-04 13:25:00,6.68,6.69,6.68,6.69,20800.0,6.68,6.69,6.68,6.69,20800.0
2006-12-04 13:30:00,6.7,6.7,6.7,6.7,7200.0,6.7,6.7,6.7,6.7,7200.0
2006-12-04 13:35:00,6.7,6.7,6.7,6.7,16800.0,6.7,6.7,6.7,6.7,16800.0
2006-12-04 13:40:00,6.7,6.72,6.7,6.72,25600.0,6.7,6.72,6.7,6.72,25600.0
2006-12-04 13:45:00,6.72,6.73,6.72,6.73,23600.0,6.72,6.73,6.72,6.73,23600.0
2006-12-04 13:50:00,6.73,6.74,6.73,6.73,5600.0,6.73,6.74,6.73,6.73,5600.0
2006-12-04 13:55:00,6.73,6.73,6.73,6.73,9200.0,6.73,6.73,6.73,6.73,9200.0
2006-12-04 14:00:00,6.72,6.73,6.72,6.73,13200.0,6.72,6.73,6.72,6.73,13200.0
2006-12-04 14:05:00,6.73,6.73,6.72,6.72,4000.0,6.73,6.73,6.72,6.72,4000.0
2006-12-04 14:10:00,6.72,6.72,6.72,6.72,10000.0,6.72,6.72,6.72,6.72,10000.0
2006-12-04 14:15:00,6.72,6.72,6.71,6.71,16400.0,6.72,6.72,6.71,6.71,16400.0
2006-12-04 14:20:00,6.71,6.71,6.7,6.7,8400.0,6.71,6.71,6.7,6.7,8400.0
2006-12-04 14:25:00,6.7,6.71,6.7,6.71,22400.0,6.7,6.71,6.7,6.71,22400.0
2006-12-04 14:30:00,6.71,6.72,6.71,6.72,21200.0,6.71,6.72,6.71,6.72,21200.0
2006-12-04 14:35:00,6.72,6.72,6.71,6.71,15600.0,6.72,6.72,6.71,6.71,15600.0
2006-12-04 14:40:00,6.71,6.71,6.7,6.7,20800.0,6.71,6.71,6.7,6.7,20800.0
2006-12-04 14:45:00,6.7,6.7,6.7,6.7,14800.0,6.7,6.7,6.7,6.7,14800.0
2006-12-04 14:50:00,6.7,6.72,6.7,6.71,24800.0,6.7,6.72,6.7,6.71,24800.0
2006-12-04 14:55:00,6.71,6.71,6.71,6.71,33600.0,6.71,6.71,6.71,6.71,33600.0
2006-12-04 15:00:00,6.71,6.72,6.71,6.72,66400.0,6.71,6.72,6.71,6.72,66400.0
2006-12-04 15:05:00,6.72,6.72,6.71,6.71,42000.0,6.72,6.72,6.71,6.71,42000.0
2006-12-04 15:10:00,6.71,6.73,6.71,6.73,56400.0,6.71,6.73,6.71,6.73,56400.0
2006-12-04 15:15:00,6.72,6.72,6.71,6.71,42400.0,6.72,6.72,6.71,6.71,42400.0
2006-12-04 15:20:00,6.71,6.71,6.71,6.71,46400.0,6.71,6.71,6.71,6.71,46400.0
2006-12-04 15:25:00,6.71,6.71,6.7,6.7,45600.0,6.71,6.71,6.7,6.7,45600.0
2006-12-04 15:30:00,6.7,6.7,6.7,6.7,33600.0,6.7,6.7,6.7,6.7,33600.0
2006-12-04 15:35:00,6.7,6.71,6.7,6.7,41600.0,6.7,6.71,6.7,6.7,41600.0
2006-12-04 15:40:00,6.7,6.72,6.7,6.72,51600.0,6.7,6.72,6.7,6.72,51600.0
2006-12-04 15:45:00,6.72,6.73,6.71,6.71,102400.0,6.72,6.73,6.71,6.71,102400.0
2006-12-04 15:50:00,6.71,6.73,6.71,6.73,84400.0,6.71,6.73,6.71,6.73,84400.0
2006-12-04 15:55:00,6.73,6.74,6.73,6.73,113200.0,6.73,6.74,6.73,6.73,113200.0
2006-12-05 09:30:00,6.56,6.73,6.56,6.59,216800.0,6.56,6.73,6.56,6.59,216800.0
2006-12-05 09:35:00,6.61,6.67,6.48,6.5,521200.0,6.61,6.67,6.48,6.5,521200.0
2006-12-05 09:40:00,6.51,6.51,6.42,6.45,120000.0,6.51,6.51,6.42,6.45,120000.0
2006-12-05 09:45:00,6.43,6.44,6.21,6.3,375600.0,6.43,6.44,6.21,6.3,375600.0
2006-12-05 09:50:00,6.3,6.36,6.26,6.31,165600.0,6.3,6.36,6.26,6.31,165600.0
2006-12-05 09:55:00,6.32,6.32,6.26,6.31,138800.0,6.32,6.32,6.26,6.31,138800.0
2006-12-05 10:00:00,6.3,6.32,6.28,6.3,144800.0,6.3,6.32,6.28,6.3,144800.0
2006-12-05 10:05:00,6.3,6.3,6.15,6.25,416000.0,6.3,6.3,6.15,6.25,416000.0
2006-12-05 10:10:00,6.25,6.27,6.23,6.24,125200.0,6.25,6.27,6.23,6.24,125200.0
2006-12-05 10:15:00,6.24,6.29,6.24,6.28,100400.0,6.24,6.29,6.24,6.28,100400.0
2006-12-05 10:20:00,6.28,6.31,6.28,6.29,95200.0,6.28,6.31,6.28,6.29,95200.0
2006-12-05 10:25:00,6.29,6.32,6.25,6.32,266800.0,6.29,6.32,6.25,6.32,266800.0
2006-12-05 10:30:00,6.32,6.33,6.29,6.29,61200.0,6.32,6.33,6.29,6.29,61200.0
2006-12-05 10:35:00,6.29,6.29,6.21,6.21,288800.0,6.29,6.29,6.21,6.21,288800.0
2006-12-05 10:40:00,6.22,6.23,6.16,6.22,162800.0,6.22,6.23,6.16,6.22,162800.0
2006-12-05 10:45:00,6.22,6.25,6.18,6.19,83200.0,6.22,6.25,6.18,6.19,83200.0
2006-12-05 10:50:00,6.18,6.25,6.18,6.25,82000.0,6.18,6.25,6.18,6.25,82000.0
2006-12-05 10:55:00,6.25,6.26,6.23,6.23,70800.0,6.25,6.26,6.23,6.23,70800.0
2006-12-05 11:00:00,6.23,6.24,6.21,6.21,59600.0,6.23,6.24,6.21,6.21,59600.0
2006-12-05 11:05:00,6.21,6.21,6.2,6.2,42800.0,6.21,6.21,6.2,6.2,42800.0
2006-12-05 11:10:00,6.2,6.23,6.2,6.22,50000.0,6.2,6.23,6.2,6.22,50000.0
2006-12-05 11:15:00,6.22,6.23,6.21,6.23,52000.0,6.22,6.23,6.21,6.23,52000.0
2006-12-05 11:20:00,6.23,6.23,6.23,6.23,38800.0,6.23,6.23,6.23,6.23,38800.0
2006-12-05 11:25:00,6.23,6.23,6.23,6.23,10000.0,6.23,6.23,6.23,6.23,10000.0
2006-12-05 11:30:00,6.23,6.24,6.23,6.24,264000.0,6.23,6.24,6.23,6.24,264000.0
2006-12-05 11:35:00,6.24,6.24,6.22,6.22,98800.0,6.24,6.24,6.22,6.22,98800.0
2006-12-05 11:40:00,6.22,6.22,6.21,6.21,85600.0,6.22,6.22,6.21,6.21,85600.0
2006-12-05 11:45:00,6.21,6.22,6.19,6.19,110000.0,6.21,6.22,6.19,6.19,110000.0
2006-12-05 11:50:00,6.19,6.19,6.19,6.19,32400.0,6.19,6.19,6.19,6.19,32400.0
2006-12-05 11:55:00,6.19,6.19,6.16,6.16,132800.0,6.19,6.19,6.16,6.16,132800.0
2006-12-05 12:00:00,6.15,6.15,6.13,6.15,125200.0,6.15,6.15,6.13,6.15,125200.0
2006-12-05 12:05:00,6.16,6.16,6.14,6.14,80800.0,6.16,6.16,6.14,6.14,80800.0
2006-12-05 12:10:00,6.14,6.16,6.14,6.16,168400.0,6.14,6.16,6.14,6.16,168400.0
2006-12-05 12:15:00,6.16,6.16,6.14,6.15,112000.0,6.16,6.16,6.14,6.15,112000.0
2006-12-05 12:20:00,6.15,6.15,6.14,6.15,98000.0,6.15,6.15,6.14,6.15,98000.0
2006-12-05 12:25:00,6.15,6.16,6.13,6.14,64000.0,6.15,6.16,6.13,6.14,64000.0
2006-12-05 12:30:00,6.14,6.15,6.14,6.14,23200.0,6.14,6.15,6.14,6.14,23200.0
2006-12-05 12:35:00,6.15,6.15,6.13,6.13,87200.0,6.15,6.15,6.13,6.13,87200.0
2006-12-05 12:40:00,6.13,6.14,6.13,6.13,59600.0,6.13,6.14,6.13,6.13,59600.0
2006-12-05 12:45:00,6.13,6.13,6.11,6.11,90400.0,6.13,6.13,6.11,6.11,90400.0
2006-12-05 12:50:00,6.11,6.11,6.09,6.09,86400.0,6.11,6.11,6.09,6.09,86400.0
2006-12-05 12:55:00,6.09,6.09,6.07,6.07,199600.0,6.09,6.09,6.07,6.07,199600.0
2006-12-05 13:00:00,6.07,6.08,6.05,6.05,196800.0,6.07,6.08,6.05,6.05,196800.0
2006-12-05 13:05:00,6.04,6.13,6.02,6.09,226800.0,6.04,6.13,6.02,6.09,226800.0
2006-12-05 13:10:00,6.09,6.1,6.08,6.08,44800.0,6.09,6.1,6.08,6.08,44800.0
2006-12-05 13:15:00,6.08,6.09,6.07,6.07,47600.0,6.08,6.09,6.07,6.07,47600.0
2006-12-05 13:20:00,6.07,6.07,6.06,6.06,43200.0,6.07,6.07,6.06,6.06,43200.0
2006-12-05 13:25:00,6.06,6.08,6.06,6.06,123200.0,6.06,6.08,6.06,6.06,123200.0
2006-12-05 13:30:00,6.06,6.08,6.06,6.07,74800.0,6.06,6.08,6.06,6.07,74800.0
2006-12-05 13:35:00,6.07,6.07,6.06,6.06,27200.0,6.07,6.07,6.06,6.06,27200.0
2006-12-05 13:40:00,6.06,6.06,6.02,6.04,110400.0,6.06,6.06,6.02,6.04,110400.0
2006-12-05 13:45:00,6.04,6.06,6.04,6.05,83200.0,6.04,6.06,6.04,6.05,83200.0
2006-12-05 13:50:00,6.05,6.05,6.04,6.04,68800.0,6.05,6.05,6.04,6.04,68800.0
2006-12-05 13:55:00,6.04,6.04,6.01,6.01,235200.0,6.04,6.04,6.01,6.01,235200.0
2006-12-05 14:00:00,6.01,6.04,6.0,6.02,346800.0,6.01,6.04,6.0,6.02,346800.0
2006-12-05 14:05:00,6.02,6.05,6.02,6.05,99200.0,6.02,6.05,6.02,6.05,99200.0
2006-12-05 14:10:00,6.05,6.08,6.04,6.06,137200.0,6.05,6.08,6.04,6.06,137200.0
2006-12-05 14:15:00,6.06,6.08,6.06,6.07,198800.0,6.06,6.08,6.06,6.07,198800.0
2006-12-05 14:20:00,6.07,6.07,6.05,6.06,61600.0,6.07,6.07,6.05,6.06,61600.0
2006-12-05 14:25:00,6.06,6.06,6.05,6.06,49200.0,6.06,6.06,6.05,6.06,49200.0
2006-12-05 14:30:00,6.06,6.07,6.06,6.06,32000.0,6.06,6.07,6.06,6.06,32000.0
2006-12-05 14:35:00,6.05,6.06,6.05,6.06,27600.0,6.05,6.06,6.05,6.06,27600.0
2006-12-05 14:40:00,6.06,6.06,6.06,6.06,32400.0,6.06,6.06,6.06,6.06,32400.0
2006-12-05 14:45:00,6.06,6.07,6.06,6.07,70400.0,6.06,6.07,6.06,6.07,70400.0
2006-12-05 14:50:00,6.07,6.12,6.07,6.11,114800.0,6.07,6.12,6.07,6.11,114800.0
2006-12-05 14:55:00,6.11,6.11,6.09,6.1,95200.0,6.11,6.11,6.09,6.1,95200.0
2006-12-05 15:00:00,6.1,6.1,6.08,6.08,120400.0,6.1,6.1,6.08,6.08,120400.0
2006-12-05 15:05:00,6.08,6.08,6.07,6.08,49200.0,6.08,6.08,6.07,6.08,49200.0
2006-12-05 15:10:00,6.08,6.12,6.07,6.12,91600.0,6.08,6.12,6.07,6.12,91600.0
2006-12-05 15:15:00,6.12,6.14,6.12,6.14,125200.0,6.12,6.14,6.12,6.14,125200.0
2006-12-05 15:20:00,6.14,6.14,6.12,6.12,112800.0,6.14,6.14,6.12,6.12,112800.0
2006-12-05 15:25:00,6.12,6.12,6.1,6.1,205600.0,6.12,6.12,6.1,6.1,205600.0
2006-12-05 15:30:00,6.09,6.1,6.07,6.09,106800.0,6.09,6.1,6.07,6.09,106800.0
2006-12-05 15:35:00,6.09,6.11,6.07,6.08,146000.0,6.09,6.11,6.07,6.08,146000.0
2006-12-05 15:40:00,6.08,6.09,6.06,6.07,80800.0,6.08,6.09,6.06,6.07,80800.0
2006-12-05 15:45:00,6.07,6.07,6.04,6.04,104400.0,6.07,6.07,6.04,6.04,104400.0
2006-12-05 15:50:00,6.04,6.08,6.04,6.07,143200.0,6.04,6.08,6.04,6.07,143200.0
2006-12-05 15:55:00,6.07,6.08,6.07,6.07,202800.0,6.07,6.08,6.07,6.07,202800.0
2006-12-06 09:30:00,6.05,6.06,6.05,6.05,56400.0,6.05,6.06,6.05,6.05,56400.0
2006-12-06 09:35:00,6.05,6.05,6.0,6.01,65600.0,6.05,6.05,6.0,6.01,65600.0
2006-12-06 09:40:00,6.01,6.06,6.01,6.05,44400.0,6.01,6.06,6.01,6.05,44400.0
2006-12-06 09:45:00,6.05,6.09,6.05,6.09,44000.0,6.05,6.09,6.05,6.09,44000.0
2006-12-06 09:50:00,6.1,6.14,6.09,6.14,26400.0,6.1,6.14,6.09,6.14,26400.0
2006-12-06 09:55:00,6.14,6.14,6.09,6.11,51200.0,6.14,6.14,6.09,6.11,51200.0
2006-12-06 10:00:00,6.11,6.13,6.11,6.12,39200.0,6.11,6.13,6.11,6.12,39200.0
2006-12-06 10:05:00,6.12,6.14,6.12,6.14,42400.0,6.12,6.14,6.12,6.14,42400.0
2006-12-06 10:10:00,6.14,6.16,6.13,6.16,55200.0,6.14,6.16,6.13,6.16,55200.0
2006-12-06 10:15:00,6.15,6.16,6.15,6.15,30800.0,6.15,6.16,6.15,6.15,30800.0
2006-12-06 10:20:00,6.15,6.16,6.14,6.15,22800.0,6.15,6.16,6.14,6.15,22800.0
2006-12-06 10:25:00,6.16,6.16,6.13,6.15,63600.0,6.16,6.16,6.13,6.15,63600.0
2006-12-06 10:30:00,6.15,6.15,6.14,6.15,38800.0,6.15,6.15,6.14,6.15,38800.0
2006-12-06 10:35:00,6.15,6.16,6.15,6.15,19200.0,6.15,6.16,6.15,6.15,19200.0
2006-12-06 10:40:00,6.16,6.18,6.15,6.17,106000.0,6.16,6.18,6.15,6.17,106000.0
2006-12-06 10:45:00,6.17,6.19,6.17,6.17,78000.0,6.17,6.19,6.17,6.17,78000.0
2006-12-06 10:50:00,6.18,6.2,6.17,6.2,60400.0,6.18,6.2,6.17,6.2,60400.0
2006-12-06 10:55:00,6.19,6.21,6.17,6.18,66000.0,6.19,6.21,6.17,6.18,66000.0
2006-12-06 11:00:00,6.18,6.19,6.18,6.19,12400.0,6.18,6.19,6.18,6.19,12400.0
2006-12-06 11:05:00,6.19,6.2,6.19,6.2,18000.0,6.19,6.2,6.19,6.2,18000.0
2006-12-06 11:10:00,6.2,6.2,6.18,6.18,58800.0,6.2,6.2,6.18,6.18,58800.0
2006-12-06 11:15:00,6.18,6.19,6.18,6.19,17200.0,6.18,6.19,6.18,6.19,17200.0
2006-12-06 11:20:00,6.19,6.19,6.17,6.17,19200.0,6.19,6.19,6.17,6.17,19200.0
2006-12-06 11:25:00,6.17,6.18,6.17,6.17,18800.0,6.17,6.18,6.17,6.17,18800.0
2006-12-06 11:30:00,6.18,6.18,6.18,6.18,13200.0,6.18,6.18,6.18,6.18,13200.0
2006-12-06 11:35:00,6.18,6.18,6.18,6.18,147200.0,6.18,6.18,6.18,6.18,147200.0
2006-12-06 11:40:00,6.18,6.19,6.18,6.19,14400.0,6.18,6.19,6.18,6.19,14400.0
2006-12-06 11:45:00,6.19,6.21,6.19,6.21,12800.0,6.19,6.21,6.19,6.21,12800.0
2006-12-06 11:50:00,6.21,6.21,6.17,6.18,40800.0,6.21,6.21,6.17,6.18,40800.0
2006-12-06 11:55:00,6.18,6.18,6.15,6.15,19200.0,6.18,6.18,6.15,6.15,19200.0
2006-12-06 12:00:00,6.15,6.18,6.15,6.17,31200.0,6.15,6.18,6.15,6.17,31200.0
2006-12-06 12:05:00,6.17,6.18,6.17,6.18,16400.0,6.17,6.18,6.17,6.18,16400.0
2006-12-06 12:10:00,6.17,6.17,6.17,6.17,26800.0,6.17,6.17,6.17,6.17,26800.0
2006-12-06 12:15:00,6.17,6.18,6.17,6.18,27200.0,6.17,6.18,6.17,6.18,27200.0
2006-12-06 12:20:00,6.18,6.18,6.17,6.17,19200.0,6.18,6.18,6.17,6.17,19200.0
2006-12-06 12:25:00,6.17,6.17,6.15,6.16,13200.0,6.17,6.17,6.15,6.16,13200.0
2006-12-06 12:30:00,6.16,6.16,6.16,6.16,12000.0,6.16,6.16,6.16,6.16,12000.0
2006-12-06 12:35:00,6.16,6.17,6.16,6.17,6400.0,6.16,6.17,6.16,6.17,6400.0
2006-12-06 12:40:00,6.17,6.17,6.17,6.17,6400.0,6.17,6.17,6.17,6.17,6400.0
2006-12-06 12:45:00,6.17,6.17,6.16,6.16,11200.0,6.17,6.17,6.16,6.16,11200.0
2006-12-06 12:50:00,6.17,6.17,6.16,6.17,21600.0,6.17,6.17,6.16,6.17,21600.0
2006-12-06 12:55:00,6.17,6.18,6.17,6.18,26400.0,6.17,6.18,6.17,6.18,26400.0
2006-12-06 13:00:00,6.18,6.18,6.17,6.18,31600.0,6.18,6.18,6.17,6.18,31600.0
2006-12-06 13:05:00,6.18,6.18,6.17,6.17,29200.0,6.18,6.18,6.17,6.17,29200.0
2006-12-06 13:10:00,6.17,6.17,6.17,6.17,4800.0,6.17,6.17,6.17,6.17,4800.0
2006-12-06 13:15:00,6.17,6.17,6.17,6.17,6800.0,6.17,6.17,6.17,6.17,6800.0
2006-12-06 13:20:00,6.17,6.17,6.17,6.17,17600.0,6.17,6.17,6.17,6.17,17600.0
2006-12-06 13:25:00,6.17,6.17,6.09,6.11,125600.0,6.17,6.17,6.09,6.11,125600.0
2006-12-06 13:30:00,6.11,6.13,6.11,6.13,76000.0,6.11,6.13,6.11,6.13,76000.0
2006-12-06 13:35:00,6.13,6.15,6.13,6.14,46000.0,6.13,6.15,6.13,6.14,46000.0
2006-12-06 13:40:00,6.14,6.14,6.13,6.13,34800.0,6.14,6.14,6.13,6.13,34800.0
2006-12-06 13:45:00,6.13,6.13,6.12,6.12,29600.0,6.13,6.13,6.12,6.12,29600.0
2006-12-06 13:50:00,6.12,6.12,6.12,6.12,4000.0,6.12,6.12,6.12,6.12,4000.0
2006-12-06 13:55:00,6.12,6.13,6.12,6.13,27200.0,6.12,6.13,6.12,6.13,27200.0
2006-12-06 14:00:00,6.13,6.13,6.13,6.13,39600.0,6.13,6.13,6.13,6.13,39600.0
2006-12-06 14:05:00,6.13,6.13,6.12,6.13,35200.0,6.13,6.13,6.12,6.13,35200.0
2006-12-06 14:10:00,6.13,6.13,6.12,6.12,34000.0,6.13,6.13,6.12,6.12,34000.0
2006-12-06 14:15:00,6.12,6.12,6.12,6.12,37200.0,6.12,6.12,6.12,6.12,37200.0
2006-12-06 14:20:00,6.12,6.12,6.11,6.12,75600.0,6.12,6.12,6.11,6.12,75600.0
2006-12-06 14:25:00,6.12,6.12,6.11,6.12,57600.0,6.12,6.12,6.11,6.12,57600.0
2006-12-06 14:30:00,6.12,6.14,6.12,6.13,60400.0,6.12,6.14,6.12,6.13,60400.0
2006-12-06 14:35:00,6.13,6.13,6.13,6.13,41600.0,6.13,6.13,6.13,6.13,41600.0
2006-12-06 14:40:00,6.13,6.13,6.11,6.12,60000.0,6.13,6.13,6.11,6.12,60000.0
2006-12-06 14:45:00,6.13,6.14,6.12,6.13,74000.0,6.13,6.14,6.12,6.13,74000.0
2006-12-06 14:50:00,6.12,6.13,6.12,6.12,36800.0,6.12,6.13,6.12,6.12,36800.0
2006-12-06 14:55:00,6.12,6.13,6.12,6.12,74800.0,6.12,6.13,6.12,6.12,74800.0
2006-12-06 15:00:00,6.12,6.12,6.12,6.12,28000.0,6.12,6.12,6.12,6.12,28000.0
2006-12-06 15:05:00,6.12,6.13,6.12,6.13,41600.0,6.12,6.13,6.12,6.13,41600.0
2006-12-06 15:10:00,6.13,6.13,6.12,6.13,36000.0,6.13,6.13,6.12,6.13,36000.0
2006-12-06 15:15:00,6.13,6.13,6.13,6.13,35600.0,6.13,6.13,6.13,6.13,35600.0
2006-12-06 15:20:00,6.13,6.13,6.12,6.13,54000.0,6.13,6.13,6.12,6.13,54000.0
2006-12-06 15:25:00,6.13,6.13,6.12,6.13,49200.0,6.13,6.13,6.12,6.13,49200.0
2006-12-06 15:30:00,6.13,6.13,6.12,6.13,51200.0,6.13,6.13,6.12,6.13,51200.0
2006-12-06 15:35:00,6.13,6.13,6.12,6.13,62800.0,6.13,6.13,6.12,6.13,62800.0
2006-12-06 15:40:00,6.13,6.13,6.12,6.13,75200.0,6.13,6.13,6.12,6.13,75200.0
2006-12-06 15:45:00,6.13,6.13,6.12,6.13,100000.0,6.13,6.13,6.12,6.13,100000.0
2006-12-06 15:50:00,6.13,6.13,6.1,6.1,122800.0,6.13,6.13,6.1,6.1,122800.0
2006-12-06 15:55:00,6.1,6.11,6.1,6.1,120800.0,6.1,6.11,6.1,6.1,120800.0
2006-12-07 09:30:00,6.11,6.14,6.11,6.12,25200.0,6.11,6.14,6.11,6.12,25200.0
2006-12-07 09:35:00,6.12,6.12,6.11,6.11,13600.0,6.12,6.12,6.11,6.11,13600.0
2006-12-07 09:40:00,6.11,6.13,6.11,6.12,16800.0,6.11,6.13,6.11,6.12,16800.0
2006-12-07 09:45:00,6.13,6.13,6.11,6.11,28000.0,6.13,6.13,6.11,6.11,28000.0
2006-12-07 09:50:00,6.12,6.14,6.12,6.13,43200.0,6.12,6.14,6.12,6.13,43200.0
2006-12-07 09:55:00,6.14,6.15,6.12,6.12,39200.0,6.14,6.15,6.12,6.12,39200.0
2006-12-07 10:00:00,6.11,6.12,6.11,6.12,15200.0,6.11,6.12,6.11,6.12,15200.0
2006-12-07 10:05:00,6.12,6.13,6.12,6.12,18400.0,6.12,6.13,6.12,6.12,18400.0
2006-12-07 10:10:00,6.12,6.13,6.12,6.12,25200.0,6.12,6.13,6.12,6.12,25200.0
2006-12-07 10:15:00,6.13,6.13,6.11,6.11,27200.0,6.13,6.13,6.11,6.11,27200.0
2006-12-07 10:20:00,6.11,6.12,6.11,6.11,34400.0,6.11,6.12,6.11,6.11,34400.0
2006-12-07 10:25:00,6.1,6.12,6.1,6.12,12000.0,6.1,6.12,6.1,6.12,12000.0
2006-12-07 10:30:00,6.12,6.13,6.1,6.13,31200.0,6.12,6.13,6.1,6.13,31200.0
2006-12-07 10:35:00,6.12,6.13,6.12,6.12,28800.0,6.12,6.13,6.12,6.12,28800.0
2006-12-07 10:40:00,6.12,6.12,6.06,6.06,32000.0,6.12,6.12,6.06,6.06,32000.0
2006-12-07 10:45:00,6.06,6.09,6.06,6.08,25200.0,6.06,6.09,6.06,6.08,25200.0
2006-12-07 10:50:00,6.09,6.09,6.08,6.08,11600.0,6.09,6.09,6.08,6.08,11600.0
2006-12-07 10:55:00,6.09,6.11,6.09,6.11,10000.0,6.09,6.11,6.09,6.11,10000.0
2006-12-07 11:00:00,6.11,6.12,6.1,6.12,9600.0,6.11,6.12,6.1,6.12,9600.0
2006-12-07 11:05:00,6.12,6.13,6.12,6.12,5200.0,6.12,6.13,6.12,6.12,5200.0
2006-12-07 11:10:00,6.12,6.13,6.12,6.13,44800.0,6.12,6.13,6.12,6.13,44800.0
2006-12-07 11:15:00,6.13,6.13,6.13,6.13,10000.0,6.13,6.13,6.13,6.13,10000.0
2006-12-07 11:20:00,6.13,6.13,6.13,6.13,22800.0,6.13,6.13,6.13,6.13,22800.0
2006-12-07 11:25:00,6.13,6.13,6.12,6.12,19200.0,6.13,6.13,6.12,6.12,19200.0
2006-12-07 11:30:00,6.12,6.16,6.12,6.16,31200.0,6.12,6.16,6.12,6.16,31200.0
2006-12-07 11:35:00,6.16,6.18,6.16,6.18,10400.0,6.16,6.18,6.16,6.18,10400.0
2006-12-07 11:40:00,6.18,6.18,6.18,6.18,8000.0,6.18,6.18,6.18,6.18,8000.0
2006-12-07 11:45:00,6.18,6.18,6.18,6.18,6400.0,6.18,6.18,6.18,6.18,6400.0
2006-12-07 11:50:00,6.18,6.18,6.18,6.18,15600.0,6.18,6.18,6.18,6.18,15600.0
2006-12-07 11:55:00,6.18,6.18,6.18,6.18,7200.0,6.18,6.18,6.18,6.18,7200.0
2006-12-07 12:00:00,6.18,6.18,6.18,6.18,9200.0,6.18,6.18,6.18,6.18,9200.0
2006-12-07 12:05:00,6.17,6.17,6.16,6.16,7600.0,6.17,6.17,6.16,6.16,7600.0
2006-12-07 12:10:00,6.15,6.15,6.13,6.15,21200.0,6.15,6.15,6.13,6.15,21200.0
2006-12-07 12:15:00,6.15,6.16,6.15,6.16,31600.0,6.15,6.16,6.15,6.16,31600.0
2006-12-07 12:20:00,6.16,6.16,6.16,6.16,12800.0,6.16,6.16,6.16,6.16,12800.0
2006-12-07 12:25:00,6.16,6.16,6.15,6.16,5600.0,6.16,6.16,6.15,6.16,5600.0
2006-12-07 12:30:00,6.16,6.16,6.14,6.14,17600.0,6.16,6.16,6.14,6.14,17600.0
2006-12-07 12:35:00,6.14,6.14,6.13,6.13,2800.0,6.14,6.14,6.13,6.13,2800.0
2006-12-07 12:40:00,6.13,6.13,6.13,6.13,9200.0,6.13,6.13,6.13,6.13,9200.0
2006-12-07 12:45:00,6.13,6.13,6.12,6.12,18000.0,6.13,6.13,6.12,6.12,18000.0
2006-12-07 12:50:00,6.12,6.14,6.12,6.14,38800.0,6.12,6.14,6.12,6.14,38800.0
2006-12-07 12:55:00,6.14,6.14,6.13,6.14,13600.0,6.14,6.14,6.13,6.14,13600.0
2006-12-07 13:00:00,6.14,6.14,6.13,6.14,12400.0,6.14,6.14,6.13,6.14,12400.0
2006-12-07 13:05:00,6.15,6.15,6.14,6.15,6000.0,6.15,6.15,6.14,6.15,6000.0
2006-12-07 13:10:00,6.15,6.15,6.15,6.15,17200.0,6.15,6.15,6.15,6.15,17200.0
2006-12-07 13:15:00,6.15,6.15,6.14,6.14,18800.0,6.15,6.15,6.14,6.14,18800.0
2006-12-07 13:20:00,6.14,6.15,6.14,6.15,8400.0,6.14,6.15,6.14,6.15,8400.0
2006-12-07 13:25:00,6.14,6.15,6.14,6.15,10000.0,6.14,6.15,6.14,6.15,10000.0
2006-12-07 13:30:00,6.15,6.16,6.15,6.16,24000.0,6.15,6.16,6.15,6.16,24000.0
2006-12-07 13:35:00,6.16,6.17,6.16,6.17,8400.0,6.16,6.17,6.16,6.17,8400.0
2006-12-07 13:40:00,6.17,6.17,6.16,6.17,13200.0,6.17,6.17,6.16,6.17,13200.0
2006-12-07 13:45:00,6.17,6.17,6.16,6.17,6800.0,6.17,6.17,6.16,6.17,6800.0
2006-12-07 13:50:00,6.17,6.17,6.17,6.17,13600.0,6.17,6.17,6.17,6.17,13600.0
2006-12-07 13:55:00,6.17,6.17,6.17,6.17,3600.0,6.17,6.17,6.17,6.17,3600.0
2006-12-07 14:00:00,6.17,6.17,6.15,6.16,10000.0,6.17,6.17,6.15,6.16,10000.0
2006-12-07 14:05:00,6.16,6.17,6.16,6.16,1600.0,6.16,6.17,6.16,6.16,1600.0
2006-12-07 14:10:00,6.17,6.17,6.16,6.16,8800.0,6.17,6.17,6.16,6.16,8800.0
2006-12-07 14:15:00,6.16,6.17,6.15,6.16,12000.0,6.16,6.17,6.15,6.16,12000.0
2006-12-07 14:20:00,6.16,6.16,6.15,6.15,2800.0,6.16,6.16,6.15,6.15,2800.0
2006-12-07 14:25:00,6.15,6.15,6.14,6.14,12000.0,6.15,6.15,6.14,6.14,12000.0
2006-12-07 14:30:00,6.13,6.14,6.13,6.13,2000.0,6.13,6.14,6.13,6.13,2000.0
2006-12-07 14:35:00,6.14,6.15,6.14,6.15,12400.0,6.14,6.15,6.14,6.15,12400.0
2006-12-07 14:40:00,6.15,6.15,6.14,6.14,4800.0,6.15,6.15,6.14,6.14,4800.0
2006-12-07 14:45:00,6.14,6.14,6.13,6.13,15600.0,6.14,6.14,6.13,6.13,15600.0
2006-12-07 14:50:00,6.13,6.13,6.13,6.13,11200.0,6.13,6.13,6.13,6.13,11200.0
2006-12-07 14:55:00,6.14,6.15,6.14,6.15,7200.0,6.14,6.15,6.14,6.15,7200.0
2006-12-07 15:00:00,6.15,6.15,6.13,6.13,10000.0,6.15,6.15,6.13,6.13,10000.0
2006-12-07 15:05:00,6.13,6.14,6.13,6.14,10400.0,6.13,6.14,6.13,6.14,10400.0
2006-12-07 15:10:00,6.14,6.14,6.14,6.14,14800.0,6.14,6.14,6.14,6.14,14800.0
2006-12-07 15:15:00,6.13,6.13,6.12,6.13,18400.0,6.13,6.13,6.12,6.13,18400.0
2006-12-07 15:20:00,6.12,6.12,6.11,6.12,11200.0,6.12,6.12,6.11,6.12,11200.0
2006-12-07 15:25:00,6.12,6.12,6.12,6.12,11600.0,6.12,6.12,6.12,6.12,11600.0
2006-12-07 15:30:00,6.12,6.12,6.12,6.12,16000.0,6.12,6.12,6.12,6.12,16000.0
2006-12-07 15:35:00,6.12,6.12,6.11,6.11,12800.0,6.12,6.12,6.11,6.11,12800.0
2006-12-07 15:40:00,6.11,6.12,6.11,6.11,18000.0,6.11,6.12,6.11,6.11,18000.0
2006-12-07 15:45:00,6.11,6.12,6.11,6.12,22400.0,6.11,6.12,6.11,6.12,22400.0
2006-12-07 15:50:00,6.12,6.13,6.12,6.13,33600.0,6.12,6.13,6.12,6.13,33600.0
2006-12-07 15:55:00,6.13,6.13,6.11,6.11,82400.0,6.13,6.13,6.11,6.11,82400.0
2006-12-08 09:30:00,6.13,6.14,6.12,6.14,17200.0,6.13,6.14,6.12,6.14,17200.0
2006-12-08 09:35:00,6.14,6.16,6.14,6.16,3200.0,6.14,6.16,6.14,6.16,3200.0
2006-12-08 09:40:00,6.16,6.2,6.16,6.2,8800.0,6.16,6.2,6.16,6.2,8800.0
2006-12-08 09:45:00,6.21,6.23,6.21,6.23,22800.0,6.21,6.23,6.21,6.23,22800.0
2006-12-08 09:50:00,6.22,6.22,6.2,6.2,18400.0,6.22,6.22,6.2,6.2,18400.0
2006-12-08 09:55:00,6.19,6.19,6.16,6.16,8000.0,6.19,6.19,6.16,6.16,8000.0
2006-12-08 10:00:00,6.15,6.15,6.13,6.13,11200.0,6.15,6.15,6.13,6.13,11200.0
2006-12-08 10:05:00,6.12,6.12,6.11,6.11,4000.0,6.12,6.12,6.11,6.11,4000.0
2006-12-08 10:10:00,6.12,6.14,6.12,6.14,19600.0,6.12,6.14,6.12,6.14,19600.0
2006-12-08 10:15:00,6.14,6.15,6.13,6.14,16800.0,6.14,6.15,6.13,6.14,16800.0
2006-12-08 10:20:00,6.13,6.13,6.13,6.13,1200.0,6.13,6.13,6.13,6.13,1200.0
2006-12-08 10:25:00,6.13,6.15,6.13,6.15,18800.0,6.13,6.15,6.13,6.15,18800.0
2006-12-08 10:30:00,6.15,6.15,6.15,6.15,6000.0,6.15,6.15,6.15,6.15,6000.0
2006-12-08 10:35:00,6.15,6.15,6.14,6.14,6800.0,6.15,6.15,6.14,6.14,6800.0
2006-12-08 10:40:00,6.14,6.15,6.14,6.15,6800.0,6.14,6.15,6.14,6.15,6800.0
2006-12-08 10:45:00,6.15,6.15,6.15,6.15,10400.0,6.15,6.15,6.15,6.15,10400.0
2006-12-08 10:50:00,6.15,6.16,6.14,6.15,20400.0,6.15,6.16,6.14,6.15,20400.0
2006-12-08 10:55:00,6.15,6.15,6.15,6.15,1200.0,6.15,6.15,6.15,6.15,1200.0
2006-12-08 11:00:00,6.15,6.16,6.15,6.16,2400.0,6.15,6.16,6.15,6.16,2400.0
2006-12-08 11:05:00,6.16,6.18,6.16,6.18,12800.0,6.16,6.18,6.16,6.18,12800.0
2006-12-08 11:10:00,6.17,6.17,6.17,6.17,8000.0,6.17,6.17,6.17,6.17,8000.0
2006-12-08 11:15:00,6.17,6.19,6.17,6.18,42400.0,6.17,6.19,6.17,6.18,42400.0
2006-12-08 11:20:00,6.18,6.18,6.17,6.18,13200.0,6.18,6.18,6.17,6.18,13200.0
2006-12-08 11:25:00,6.18,6.18,6.17,6.18,11600.0,6.18,6.18,6.17,6.18,11600.0
2006-12-08 11:30:00,6.18,6.2,6.18,6.18,16000.0,6.18,6.2,6.18,6.18,16000.0
2006-12-08 11:35:00,6.18,6.19,6.18,6.19,16000.0,6.18,6.19,6.18,6.19,16000.0
2006-12-08 11:40:00,6.19,6.19,6.18,6.18,9600.0,6.19,6.19,6.18,6.18,9600.0
2006-12-08 11:45:00,6.19,6.19,6.19,6.19,6400.0,6.19,6.19,6.19,6.19,6400.0
2006-12-08 11:50:00,6.19,6.21,6.19,6.21,6000.0,6.19,6.21,6.19,6.21,6000.0
2006-12-08 11:55:00,6.21,6.22,6.21,6.22,10800.0,6.21,6.22,6.21,6.22,10800.0
2006-12-08 12:00:00,6.22,6.23,6.22,6.23,2800.0,6.22,6.23,6.22,6.23,2800.0
2006-12-08 12:05:00,6.23,6.23,6.23,6.23,4000.0,6.23,6.23,6.23,6.23,4000.0
2006-12-08 12:10:00,6.23,6.23,6.23,6.23,6000.0,6.23,6.23,6.23,6.23,6000.0
2006-12-08 12:15:00,6.23,6.23,6.23,6.23,5600.0,6.23,6.23,6.23,6.23,5600.0
2006-12-08 12:20:00,6.23,6.24,6.23,6.24,5200.0,6.23,6.24,6.23,6.24,5200.0
2006-12-08 12:25:00,6.24,6.24,6.24,6.24,6000.0,6.24,6.24,6.24,6.24,6000.0
2006-12-08 12:30:00,6.24,6.25,6.24,6.25,15600.0,6.24,6.25,6.24,6.25,15600.0
2006-12-08 12:35:00,6.24,6.24,6.22,6.22,6000.0,6.24,6.24,6.22,6.22,6000.0
2006-12-08 12:40:00,6.23,6.23,6.23,6.23,400.0,6.23,6.23,6.23,6.23,400.0
2006-12-08 12:45:00,6.23,6.23,6.23,6.23,400.0,6.23,6.23,6.23,6.23,400.0
2006-12-08 12:50:00,6.23,6.23,6.23,6.23,9200.0,6.23,6.23,6.23,6.23,9200.0
2006-12-08 12:55:00,6.23,6.23,6.23,6.23,10000.0,6.23,6.23,6.23,6.23,10000.0
2006-12-08 13:00:00,6.23,6.23,6.23,6.23,8400.0,6.23,6.23,6.23,6.23,8400.0
2006-12-08 13:05:00,6.23,6.23,6.23,6.23,5200.0,6.23,6.23,6.23,6.23,5200.0
2006-12-08 13:10:00,6.23,6.24,6.23,6.24,4400.0,6.23,6.24,6.23,6.24,4400.0
2006-12-08 13:15:00,6.24,6.24,6.24,6.24,11600.0,6.24,6.24,6.24,6.24,11600.0
2006-12-08 13:20:00,6.24,6.26,6.24,6.26,64000.0,6.24,6.26,6.24,6.26,64000.0
2006-12-08 13:25:00,6.26,6.28,6.26,6.28,24000.0,6.26,6.28,6.26,6.28,24000.0
2006-12-08 13:30:00,6.28,6.3,6.28,6.3,14800.0,6.28,6.3,6.28,6.3,14800.0
2006-12-08 13:35:00,6.3,6.31,6.28,6.28,27600.0,6.3,6.31,6.28,6.28,27600.0
2006-12-08 13:40:00,6.27,6.27,6.27,6.27,6000.0,6.27,6.27,6.27,6.27,6000.0
2006-12-08 13:45:00,6.27,6.27,6.25,6.26,13200.0,6.27,6.27,6.25,6.26,13200.0
2006-12-08 13:50:00,6.26,6.26,6.26,6.26,7200.0,6.26,6.26,6.26,6.26,7200.0
2006-12-08 13:55:00,6.26,6.26,6.25,6.25,10000.0,6.26,6.26,6.25,6.25,10000.0
2006-12-08 14:00:00,6.25,6.27,6.25,6.26,21600.0,6.25,6.27,6.25,6.26,21600.0
2006-12-08 14:05:00,6.26,6.27,6.26,6.27,7200.0,6.26,6.27,6.26,6.27,7200.0
2006-12-08 14:10:00,6.27,6.27,6.26,6.26,10000.0,6.27,6.27,6.26,6.26,10000.0
2006-12-08 14:15:00,6.25,6.25,6.25,6.25,13200.0,6.25,6.25,6.25,6.25,13200.0
2006-12-08 14:20:00,6.24,6.25,6.24,6.25,20800.0,6.24,6.25,6.24,6.25,20800.0
2006-12-08 14:25:00,6.26,6.26,6.25,6.25,14800.0,6.26,6.26,6.25,6.25,14800.0
2006-12-08 14:30:00,6.26,6.26,6.25,6.25,12400.0,6.26,6.26,6.25,6.25,12400.0
2006-12-08 14:35:00,6.25,6.26,6.25,6.26,15200.0,6.25,6.26,6.25,6.26,15200.0
2006-12-08 14:40:00,6.26,6.27,6.26,6.27,12000.0,6.26,6.27,6.26,6.27,12000.0
2006-12-08 14:45:00,6.27,6.29,6.27,6.28,11600.0,6.27,6.29,6.27,6.28,11600.0
2006-12-08 14:50:00,6.28,6.3,6.28,6.29,13200.0,6.28,6.3,6.28,6.29,13200.0
2006-12-08 14:55:00,6.29,6.3,6.29,6.29,18800.0,6.29,6.3,6.29,6.29,18800.0
2006-12-08 15:00:00,6.28,6.28,6.27,6.27,68000.0,6.28,6.28,6.27,6.27,68000.0
2006-12-08 15:05:00,6.27,6.29,6.25,6.29,39600.0,6.27,6.29,6.25,6.29,39600.0
2006-12-08 15:10:00,6.29,6.29,6.28,6.29,5200.0,6.29,6.29,6.28,6.29,5200.0
2006-12-08 15:15:00,6.29,6.3,6.29,6.29,19200.0,6.29,6.3,6.29,6.29,19200.0
2006-12-08 15:20:00,6.29,6.29,6.27,6.27,7200.0,6.29,6.29,6.27,6.27,7200.0
2006-12-08 15:25:00,6.27,6.27,6.26,6.26,19200.0,6.27,6.27,6.26,6.26,19200.0
2006-12-08 15:30:00,6.26,6.26,6.26,6.26,52800.0,6.26,6.26,6.26,6.26,52800.0
2006-12-08 15:35:00,6.26,6.26,6.26,6.26,14800.0,6.26,6.26,6.26,6.26,14800.0
2006-12-08 15:40:00,6.26,6.27,6.26,6.27,38800.0,6.26,6.27,6.26,6.27,38800.0
2006-12-08 15:45:00,6.27,6.28,6.27,6.28,15200.0,6.27,6.28,6.27,6.28,15200.0
2006-12-08 15:50:00,6.28,6.28,6.28,6.28,35200.0,6.28,6.28,6.28,6.28,35200.0
2006-12-08 15:55:00,6.28,6.28,6.26,6.27,48400.0,6.28,6.28,6.26,6.27,48400.0
2006-12-11 09:30:00,6.3,6.3,6.26,6.26,16800.0,6.3,6.3,6.26,6.26,16800.0
2006-12-11 09:35:00,6.26,6.26,6.23,6.24,5200.0,6.26,6.26,6.23,6.24,5200.0
2006-12-11 09:40:00,6.24,6.24,6.19,6.21,8400.0,6.24,6.24,6.19,6.21,8400.0
2006-12-11 09:45:00,6.22,6.24,6.2,6.2,11200.0,6.22,6.24,6.2,6.2,11200.0
2006-12-11 09:50:00,6.2,6.29,6.2,6.29,11200.0,6.2,6.29,6.2,6.29,11200.0
2006-12-11 09:55:00,6.27,6.27,6.25,6.25,11200.0,6.27,6.27,6.25,6.25,11200.0
2006-12-11 10:00:00,6.26,6.28,6.23,6.23,14400.0,6.26,6.28,6.23,6.23,14400.0
2006-12-11 10:05:00,6.23,6.25,6.22,6.25,13200.0,6.23,6.25,6.22,6.25,13200.0
2006-12-11 10:10:00,6.25,6.28,6.25,6.28,15200.0,6.25,6.28,6.25,6.28,15200.0
2006-12-11 10:15:00,6.29,6.31,6.29,6.31,12000.0,6.29,6.31,6.29,6.31,12000.0
2006-12-11 10:20:00,6.31,6.31,6.3,6.31,16800.0,6.31,6.31,6.3,6.31,16800.0
2006-12-11 10:25:00,6.3,6.31,6.3,6.3,14800.0,6.3,6.31,6.3,6.3,14800.0
2006-12-11 10:30:00,6.3,6.32,6.3,6.32,8400.0,6.3,6.32,6.3,6.32,8400.0
2006-12-11 10:35:00,6.32,6.33,6.32,6.33,9200.0,6.32,6.33,6.32,6.33,9200.0
2006-12-11 10:40:00,6.32,6.33,6.32,6.33,5600.0,6.32,6.33,6.32,6.33,5600.0
2006-12-11 10:45:00,6.33,6.33,6.32,6.32,71600.0,6.33,6.33,6.32,6.32,71600.0
2006-12-11 10:50:00,6.32,6.32,6.32,6.32,5600.0,6.32,6.32,6.32,6.32,5600.0
2006-12-11 10:55:00,6.31,6.31,6.31,6.31,2400.0,6.31,6.31,6.31,6.31,2400.0
2006-12-11 11:00:00,6.31,6.32,6.31,6.31,7600.0,6.31,6.32,6.31,6.31,7600.0
2006-12-11 11:05:00,6.31,6.32,6.31,6.32,10000.0,6.31,6.32,6.31,6.32,10000.0
2006-12-11 11:10:00,6.3,6.31,6.3,6.31,3600.0,6.3,6.31,6.3,6.31,3600.0
2006-12-11 11:15:00,6.31,6.31,6.31,6.31,9200.0,6.31,6.31,6.31,6.31,9200.0
2006-12-11 11:20:00,6.31,6.31,6.31,6.31,8800.0,6.31,6.31,6.31,6.31,8800.0
2006-12-11 11:25:00,6.31,6.31,6.31,6.31,4800.0,6.31,6.31,6.31,6.31,4800.0
2006-12-11 11:30:00,6.32,6.32,6.31,6.32,4000.0,6.32,6.32,6.31,6.32,4000.0
2006-12-11 11:35:00,6.32,6.32,6.32,6.32,5600.0,6.32,6.32,6.32,6.32,5600.0
2006-12-11 11:40:00,6.33,6.33,6.33,6.33,8000.0,6.33,6.33,6.33,6.33,8000.0
2006-12-11 11:45:00,6.33,6.33,6.32,6.32,6800.0,6.33,6.33,6.32,6.32,6800.0
2006-12-11 11:50:00,6.32,6.32,6.32,6.32,3600.0,6.32,6.32,6.32,6.32,3600.0
2006-12-11 11:55:00,6.32,6.33,6.32,6.33,6800.0,6.32,6.33,6.32,6.33,6800.0
2006-12-11 12:00:00,6.33,6.34,6.33,6.34,7600.0,6.33,6.34,6.33,6.34,7600.0
2006-12-11 12:05:00,6.34,6.34,6.33,6.33,9200.0,6.34,6.34,6.33,6.33,9200.0
2006-12-11 12:10:00,6.33,6.33,6.31,6.31,16000.0,6.33,6.33,6.31,6.31,16000.0
2006-12-11 12:15:00,6.31,6.31,6.29,6.29,5600.0,6.31,6.31,6.29,6.29,5600.0
2006-12-11 12:20:00,6.29,6.29,6.28,6.29,5200.0,6.29,6.29,6.28,6.29,5200.0
2006-12-11 12:25:00,6.29,6.29,6.28,6.28,3600.0,6.29,6.29,6.28,6.28,3600.0
2006-12-11 12:30:00,6.28,6.29,6.28,6.29,11600.0,6.28,6.29,6.28,6.29,11600.0
2006-12-11 12:35:00,6.29,6.29,6.28,6.28,16400.0,6.29,6.29,6.28,6.28,16400.0
2006-12-11 12:40:00,6.28,6.28,6.28,6.28,4000.0,6.28,6.28,6.28,6.28,4000.0
2006-12-11 12:45:00,6.28,6.3,6.28,6.3,4400.0,6.28,6.3,6.28,6.3,4400.0
2006-12-11 12:50:00,6.3,6.34,6.3,6.34,19200.0,6.3,6.34,6.3,6.34,19200.0
2006-12-11 12:55:00,6.33,6.34,6.33,6.33,100400.0,6.33,6.34,6.33,6.33,100400.0
2006-12-11 13:00:00,6.33,6.34,6.33,6.33,4800.0,6.33,6.34,6.33,6.33,4800.0
2006-12-11 13:05:00,6.33,6.33,6.33,6.33,4800.0,6.33,6.33,6.33,6.33,4800.0
2006-12-11 13:10:00,6.34,6.34,6.33,6.33,4400.0,6.34,6.34,6.33,6.33,4400.0
2006-12-11 13:15:00,6.33,6.35,6.33,6.34,11600.0,6.33,6.35,6.33,6.34,11600.0
2006-12-11 13:20:00,6.34,6.35,6.34,6.35,11600.0,6.34,6.35,6.34,6.35,11600.0
2006-12-11 13:25:00,6.35,6.35,6.34,6.34,7200.0,6.35,6.35,6.34,6.34,7200.0
2006-12-11 13:30:00,6.35,6.35,6.34,6.34,6800.0,6.35,6.35,6.34,6.34,6800.0
2006-12-11 13:35:00,6.34,6.34,6.33,6.33,10000.0,6.34,6.34,6.33,6.33,10000.0
2006-12-11 13:40:00,6.33,6.33,6.33,6.33,7600.0,6.33,6.33,6.33,6.33,7600.0
2006-12-11 13:45:00,6.33,6.33,6.33,6.33,6000.0,6.33,6.33,6.33,6.33,6000.0
2006-12-11 13:50:00,6.33,6.33,6.33,6.33,4800.0,6.33,6.33,6.33,6.33,4800.0
2006-12-11 13:55:00,6.32,6.33,6.32,6.32,9200.0,6.32,6.33,6.32,6.32,9200.0
2006-12-11 14:00:00,6.32,6.32,6.31,6.31,2400.0,6.32,6.32,6.31,6.31,2400.0
2006-12-11 14:05:00,6.31,6.31,6.29,6.29,15600.0,6.31,6.31,6.29,6.29,15600.0
2006-12-11 14:10:00,6.29,6.29,6.29,6.29,6800.0,6.29,6.29,6.29,6.29,6800.0
2006-12-11 14:15:00,6.29,6.29,6.29,6.29,4000.0,6.29,6.29,6.29,6.29,4000.0
2006-12-11 14:20:00,6.29,6.29,6.29,6.29,8400.0,6.29,6.29,6.29,6.29,8400.0
2006-12-11 14:25:00,6.29,6.3,6.29,6.3,19600.0,6.29,6.3,6.29,6.3,19600.0
2006-12-11 14:30:00,6.3,6.32,6.3,6.31,11600.0,6.3,6.32,6.3,6.31,11600.0
2006-12-11 14:35:00,6.31,6.32,6.31,6.31,8000.0,6.31,6.32,6.31,6.31,8000.0
2006-12-11 14:40:00,6.31,6.31,6.31,6.31,11200.0,6.31,6.31,6.31,6.31,11200.0
2006-12-11 14:45:00,6.31,6.31,6.31,6.31,9600.0,6.31,6.31,6.31,6.31,9600.0
2006-12-11 14:50:00,6.31,6.31,6.31,6.31,4000.0,6.31,6.31,6.31,6.31,4000.0
2006-12-11 14:55:00,6.3,6.31,6.3,6.31,8000.0,6.3,6.31,6.3,6.31,8000.0
2006-12-11 15:00:00,6.31,6.31,6.3,6.31,12000.0,6.31,6.31,6.3,6.31,12000.0
2006-12-11 15:05:00,6.31,6.31,6.3,6.31,16000.0,6.31,6.31,6.3,6.31,16000.0
2006-12-11 15:10:00,6.31,6.32,6.3,6.32,21600.0,6.31,6.32,6.3,6.32,21600.0
2006-12-11 15:15:00,6.32,6.32,6.31,6.31,5200.0,6.32,6.32,6.31,6.31,5200.0
2006-12-11 15:20:00,6.31,6.31,6.31,6.31,13600.0,6.31,6.31,6.31,6.31,13600.0
2006-12-11 15:25:00,6.31,6.31,6.3,6.3,11200.0,6.31,6.31,6.3,6.3,11200.0
2006-12-11 15:30:00,6.3,6.3,6.3,6.3,12000.0,6.3,6.3,6.3,6.3,12000.0
2006-12-11 15:35:00,6.3,6.3,6.3,6.3,19600.0,6.3,6.3,6.3,6.3,19600.0
2006-12-11 15:40:00,6.3,6.3,6.3,6.3,44000.0,6.3,6.3,6.3,6.3,44000.0
2006-12-11 15:45:00,6.3,6.3,6.29,6.29,29200.0,6.3,6.3,6.29,6.29,29200.0
2006-12-11 15:50:00,6.29,6.31,6.29,6.3,59600.0,6.29,6.31,6.29,6.3,59600.0
2006-12-11 15:55:00,6.3,6.3,6.29,6.3,85200.0,6.3,6.3,6.29,6.3,85200.0
2006-12-12 09:30:00,6.32,6.33,6.28,6.28,22000.0,6.32,6.33,6.28,6.28,22000.0
2006-12-12 09:35:00,6.25,6.31,6.25,6.28,26000.0,6.25,6.31,6.25,6.28,26000.0
2006-12-12 09:40:00,6.29,6.3,6.28,6.29,17600.0,6.29,6.3,6.28,6.29,17600.0
2006-12-12 09:45:00,6.29,6.31,6.28,6.28,17600.0,6.29,6.31,6.28,6.28,17600.0
2006-12-12 09:50:00,6.28,6.28,6.27,6.27,7600.0,6.28,6.28,6.27,6.27,7600.0
2006-12-12 09:55:00,6.27,6.28,6.27,6.27,8800.0,6.27,6.28,6.27,6.27,8800.0
2006-12-12 10:00:00,6.27,6.31,6.27,6.31,7600.0,6.27,6.31,6.27,6.31,7600.0
2006-12-12 10:05:00,6.31,6.31,6.31,6.31,4800.0,6.31,6.31,6.31,6.31,4800.0
2006-12-12 10:10:00,6.31,6.33,6.31,6.33,6400.0,6.31,6.33,6.31,6.33,6400.0
2006-12-12 10:15:00,6.33,6.34,6.33,6.34,4800.0,6.33,6.34,6.33,6.34,4800.0
2006-12-12 10:20:00,6.34,6.34,6.31,6.31,21600.0,6.34,6.34,6.31,6.31,21600.0
2006-12-12 10:25:00,6.31,6.31,6.31,6.31,11200.0,6.31,6.31,6.31,6.31,11200.0
2006-12-12 10:30:00,6.31,6.32,6.3,6.3,13200.0,6.31,6.32,6.3,6.3,13200.0
2006-12-12 10:35:00,6.3,6.31,6.3,6.31,11600.0,6.3,6.31,6.3,6.31,11600.0
2006-12-12 10:40:00,6.3,6.3,6.3,6.3,6000.0,6.3,6.3,6.3,6.3,6000.0
2006-12-12 10:45:00,6.29,6.29,6.28,6.28,8400.0,6.29,6.29,6.28,6.28,8400.0
2006-12-12 10:50:00,6.29,6.29,6.27,6.28,8800.0,6.29,6.29,6.27,6.28,8800.0
2006-12-12 10:55:00,6.27,6.27,6.27,6.27,2800.0,6.27,6.27,6.27,6.27,2800.0
2006-12-12 11:00:00,6.27,6.27,6.25,6.25,25600.0,6.27,6.27,6.25,6.25,25600.0
2006-12-12 11:05:00,6.25,6.25,6.24,6.25,13200.0,6.25,6.25,6.24,6.25,13200.0
2006-12-12 11:10:00,6.25,6.25,6.25,6.25,6400.0,6.25,6.25,6.25,6.25,6400.0
2006-12-12 11:15:00,6.25,6.28,6.25,6.27,30400.0,6.25,6.28,6.25,6.27,30400.0
2006-12-12 11:20:00,6.28,6.28,6.26,6.26,22400.0,6.28,6.28,6.26,6.26,22400.0
2006-12-12 11:25:00,6.26,6.27,6.26,6.27,18400.0,6.26,6.27,6.26,6.27,18400.0
2006-12-12 11:30:00,6.27,6.27,6.27,6.27,14400.0,6.27,6.27,6.27,6.27,14400.0
2006-12-12 11:35:00,6.27,6.27,6.25,6.26,21200.0,6.27,6.27,6.25,6.26,21200.0
2006-12-12 11:40:00,6.26,6.26,6.25,6.25,6800.0,6.26,6.26,6.25,6.25,6800.0
2006-12-12 11:45:00,6.25,6.25,6.24,6.25,12800.0,6.25,6.25,6.24,6.25,12800.0
2006-12-12 11:50:00,6.25,6.25,6.25,6.25,4800.0,6.25,6.25,6.25,6.25,4800.0
2006-12-12 11:55:00,6.25,6.25,6.25,6.25,3200.0,6.25,6.25,6.25,6.25,3200.0
2006-12-12 12:00:00,6.25,6.25,6.25,6.25,2400.0,6.25,6.25,6.25,6.25,2400.0
2006-12-12 12:05:00,6.25,6.25,6.24,6.25,10400.0,6.25,6.25,6.24,6.25,10400.0
2006-12-12 12:10:00,6.24,6.24,6.24,6.24,12400.0,6.24,6.24,6.24,6.24,12400.0
2006-12-12 12:15:00,6.24,6.24,6.24,6.24,2400.0,6.24,6.24,6.24,6.24,2400.0
2006-12-12 12:20:00,6.24,6.24,6.23,6.23,13600.0,6.24,6.24,6.23,6.23,13600.0
2006-12-12 12:25:00,6.23,6.24,6.23,6.24,5200.0,6.23,6.24,6.23,6.24,5200.0
2006-12-12 12:30:00,6.24,6.24,6.24,6.24,1600.0,6.24,6.24,6.24,6.24,1600.0
2006-12-12 12:35:00,6.23,6.24,6.23,6.24,2800.0,6.23,6.24,6.23,6.24,2800.0
2006-12-12 12:40:00,6.24,6.24,6.22,6.22,18400.0,6.24,6.24,6.22,6.22,18400.0
2006-12-12 12:45:00,6.22,6.22,6.21,6.21,12400.0,6.22,6.22,6.21,6.21,12400.0
2006-12-12 12:50:00,6.22,6.22,6.21,6.21,4400.0,6.22,6.22,6.21,6.21,4400.0
2006-12-12 12:55:00,6.21,6.21,6.21,6.21,4800.0,6.21,6.21,6.21,6.21,4800.0
2006-12-12 13:00:00,6.21,6.21,6.2,6.2,6400.0,6.21,6.21,6.2,6.2,6400.0
2006-12-12 13:05:00,6.21,6.21,6.2,6.21,10800.0,6.21,6.21,6.2,6.21,10800.0
2006-12-12 13:10:00,6.21,6.21,6.19,6.19,23600.0,6.21,6.21,6.19,6.19,23600.0
2006-12-12 13:15:00,6.19,6.19,6.18,6.18,14400.0,6.19,6.19,6.18,6.18,14400.0
2006-12-12 13:20:00,6.18,6.18,6.17,6.17,14400.0,6.18,6.18,6.17,6.17,14400.0
2006-12-12 13:25:00,6.17,6.17,6.17,6.17,10000.0,6.17,6.17,6.17,6.17,10000.0
2006-12-12 13:30:00,6.17,6.17,6.16,6.16,11600.0,6.17,6.17,6.16,6.16,11600.0
2006-12-12 13:35:00,6.16,6.16,6.16,6.16,7200.0,6.16,6.16,6.16,6.16,7200.0
2006-12-12 13:40:00,6.16,6.16,6.15,6.16,14000.0,6.16,6.16,6.15,6.16,14000.0
2006-12-12 13:45:00,6.16,6.16,6.16,6.16,12800.0,6.16,6.16,6.16,6.16,12800.0
2006-12-12 13:50:00,6.16,6.16,6.15,6.16,10800.0,6.16,6.16,6.15,6.16,10800.0
2006-12-12 13:55:00,6.16,6.16,6.15,6.16,7600.0,6.16,6.16,6.15,6.16,7600.0
2006-12-12 14:00:00,6.15,6.16,6.15,6.16,8000.0,6.15,6.16,6.15,6.16,8000.0
2006-12-12 14:05:00,6.16,6.17,6.16,6.16,19200.0,6.16,6.17,6.16,6.16,19200.0
2006-12-12 14:10:00,6.17,6.17,6.15,6.15,25600.0,6.17,6.17,6.15,6.15,25600.0
2006-12-12 14:15:00,6.15,6.17,6.14,6.17,15200.0,6.15,6.17,6.14,6.17,15200.0
2006-12-12 14:20:00,6.17,6.21,6.17,6.21,23200.0,6.17,6.21,6.17,6.21,23200.0
2006-12-12 14:25:00,6.21,6.21,6.2,6.2,18800.0,6.21,6.21,6.2,6.2,18800.0
2006-12-12 14:30:00,6.2,6.2,6.19,6.19,22000.0,6.2,6.2,6.19,6.19,22000.0
2006-12-12 14:35:00,6.2,6.2,6.16,6.17,23200.0,6.2,6.2,6.16,6.17,23200.0
2006-12-12 14:40:00,6.17,6.17,6.17,6.17,11200.0,6.17,6.17,6.17,6.17,11200.0
2006-12-12 14:45:00,6.17,6.17,6.16,6.16,19600.0,6.17,6.17,6.16,6.16,19600.0
2006-12-12 14:50:00,6.16,6.17,6.16,6.16,20400.0,6.16,6.17,6.16,6.16,20400.0
2006-12-12 14:55:00,6.17,6.18,6.16,6.18,14400.0,6.17,6.18,6.16,6.18,14400.0
2006-12-12 15:00:00,6.18,6.2,6.18,6.2,19200.0,6.18,6.2,6.18,6.2,19200.0
2006-12-12 15:05:00,6.2,6.2,6.19,6.19,27600.0,6.2,6.2,6.19,6.19,27600.0
2006-12-12 15:10:00,6.19,6.19,6.19,6.19,17600.0,6.19,6.19,6.19,6.19,17600.0
2006-12-12 15:15:00,6.19,6.19,6.19,6.19,12800.0,6.19,6.19,6.19,6.19,12800.0
2006-12-12 15:20:00,6.19,6.19,6.18,6.19,21600.0,6.19,6.19,6.18,6.19,21600.0
2006-12-12 15:25:00,6.19,6.19,6.19,6.19,8400.0,6.19,6.19,6.19,6.19,8400.0
2006-12-12 15:30:00,6.21,6.22,6.2,6.2,44800.0,6.21,6.22,6.2,6.2,44800.0
2006-12-12 15:35:00,6.2,6.21,6.2,6.21,46800.0,6.2,6.21,6.2,6.21,46800.0
2006-12-12 15:40:00,6.21,6.22,6.2,6.2,36400.0,6.21,6.22,6.2,6.2,36400.0
2006-12-12 15:45:00,6.2,6.22,6.2,6.22,34800.0,6.2,6.22,6.2,6.22,34800.0
2006-12-12 15:50:00,6.22,6.22,6.22,6.22,41600.0,6.22,6.22,6.22,6.22,41600.0
2006-12-12 15:55:00,6.22,6.22,6.21,6.21,26400.0,6.22,6.22,6.21,6.21,26400.0
2006-12-13 09:30:00,6.24,6.25,6.22,6.24,17600.0,6.24,6.25,6.22,6.24,17600.0
2006-12-13 09:35:00,6.22,6.22,6.22,6.22,14000.0,6.22,6.22,6.22,6.22,14000.0
2006-12-13 09:40:00,6.23,6.29,6.23,6.29,11200.0,6.23,6.29,6.23,6.29,11200.0
2006-12-13 09:45:00,6.29,6.3,6.27,6.27,10400.0,6.29,6.3,6.27,6.27,10400.0
2006-12-13 09:50:00,6.27,6.31,6.27,6.31,26000.0,6.27,6.31,6.27,6.31,26000.0
2006-12-13 09:55:00,6.3,6.3,6.26,6.26,12400.0,6.3,6.3,6.26,6.26,12400.0
2006-12-13 10:00:00,6.26,6.26,6.26,6.26,8800.0,6.26,6.26,6.26,6.26,8800.0
2006-12-13 10:05:00,6.26,6.26,6.25,6.25,11200.0,6.26,6.26,6.25,6.25,11200.0
2006-12-13 10:10:00,6.25,6.25,6.23,6.24,7200.0,6.25,6.25,6.23,6.24,7200.0
2006-12-13 10:15:00,6.24,6.24,6.23,6.23,2800.0,6.24,6.24,6.23,6.23,2800.0
2006-12-13 10:20:00,6.23,6.24,6.22,6.22,11600.0,6.23,6.24,6.22,6.22,11600.0
2006-12-13 10:25:00,6.22,6.23,6.21,6.22,15600.0,6.22,6.23,6.21,6.22,15600.0
2006-12-13 10:30:00,6.22,6.23,6.2,6.2,9200.0,6.22,6.23,6.2,6.2,9200.0
2006-12-13 10:35:00,6.21,6.21,6.21,6.21,400.0,6.21,6.21,6.21,6.21,400.0
2006-12-13 10:40:00,6.21,6.22,6.2,6.22,26800.0,6.21,6.22,6.2,6.22,26800.0
2006-12-13 10:45:00,6.22,6.25,6.21,6.24,30800.0,6.22,6.25,6.21,6.24,30800.0
2006-12-13 10:50:00,6.25,6.25,6.24,6.24,21600.0,6.25,6.25,6.24,6.24,21600.0
2006-12-13 10:55:00,6.24,6.24,6.24,6.24,10000.0,6.24,6.24,6.24,6.24,10000.0
2006-12-13 11:00:00,6.24,6.25,6.24,6.25,19200.0,6.24,6.25,6.24,6.25,19200.0
2006-12-13 11:05:00,6.25,6.25,6.23,6.23,22000.0,6.25,6.25,6.23,6.23,22000.0
2006-12-13 11:10:00,6.23,6.24,6.23,6.24,13200.0,6.23,6.24,6.23,6.24,13200.0
2006-12-13 11:15:00,6.24,6.24,6.24,6.24,7600.0,6.24,6.24,6.24,6.24,7600.0
2006-12-13 11:20:00,6.25,6.25,6.24,6.24,10000.0,6.25,6.25,6.24,6.24,10000.0
2006-12-13 11:25:00,6.25,6.25,6.24,6.25,8800.0,6.25,6.25,6.24,6.25,8800.0
2006-12-13 11:30:00,6.25,6.25,6.25,6.25,5600.0,6.25,6.25,6.25,6.25,5600.0
2006-12-13 11:35:00,6.25,6.25,6.25,6.25,2800.0,6.25,6.25,6.25,6.25,2800.0
2006-12-13 11:40:00,6.25,6.25,6.25,6.25,1200.0,6.25,6.25,6.25,6.25,1200.0
2006-12-13 11:45:00,6.25,6.25,6.25,6.25,7200.0,6.25,6.25,6.25,6.25,7200.0
2006-12-13 11:50:00,6.25,6.25,6.24,6.25,5200.0,6.25,6.25,6.24,6.25,5200.0
2006-12-13 11:55:00,6.25,6.25,6.24,6.25,9600.0,6.25,6.25,6.24,6.25,9600.0
2006-12-13 12:00:00,6.25,6.25,6.25,6.25,6400.0,6.25,6.25,6.25,6.25,6400.0
2006-12-13 12:05:00,6.25,6.25,6.25,6.25,2000.0,6.25,6.25,6.25,6.25,2000.0
2006-12-13 12:10:00,6.25,6.25,6.24,6.24,7200.0,6.25,6.25,6.24,6.24,7200.0
2006-12-13 12:15:00,6.25,6.25,6.24,6.25,2400.0,6.25,6.25,6.24,6.25,2400.0
2006-12-13 12:20:00,6.25,6.25,6.25,6.25,5200.0,6.25,6.25,6.25,6.25,5200.0
2006-12-13 12:25:00,6.24,6.25,6.24,6.25,19600.0,6.24,6.25,6.24,6.25,19600.0
2006-12-13 12:30:00,6.25,6.25,6.25,6.25,11200.0,6.25,6.25,6.25,6.25,11200.0
2006-12-13 12:35:00,6.25,6.25,6.25,6.25,400.0,6.25,6.25,6.25,6.25,400.0
2006-12-13 12:40:00,6.25,6.25,6.25,6.25,9200.0,6.25,6.25,6.25,6.25,9200.0
2006-12-13 12:45:00,6.25,6.25,6.25,6.25,10000.0,6.25,6.25,6.25,6.25,10000.0
2006-12-13 12:50:00,6.25,6.25,6.25,6.25,7200.0,6.25,6.25,6.25,6.25,7200.0
2006-12-13 12:55:00,6.25,6.25,6.25,6.25,2000.0,6.25,6.25,6.25,6.25,2000.0
2006-12-13 13:00:00,6.25,6.25,6.25,6.25,800.0,6.25,6.25,6.25,6.25,800.0
2006-12-13 13:05:00,6.25,6.27,6.25,6.27,32000.0,6.25,6.27,6.25,6.27,32000.0
2006-12-13 13:10:00,6.27,6.27,6.26,6.27,2400.0,6.27,6.27,6.26,6.27,2400.0
2006-12-13 13:15:00,6.27,6.27,6.26,6.26,5200.0,6.27,6.27,6.26,6.26,5200.0
2006-12-13 13:20:00,6.27,6.27,6.27,6.27,6400.0,6.27,6.27,6.27,6.27,6400.0
2006-12-13 13:25:00,6.27,6.27,6.26,6.26,36800.0,6.27,6.27,6.26,6.26,36800.0
2006-12-13 13:30:00,6.25,6.25,6.25,6.25,9200.0,6.25,6.25,6.25,6.25,9200.0
2006-12-13 13:35:00,6.25,6.25,6.22,6.22,26800.0,6.25,6.25,6.22,6.22,26800.0
2006-12-13 13:40:00,6.22,6.22,6.21,6.22,10000.0,6.22,6.22,6.21,6.22,10000.0
2006-12-13 13:45:00,6.22,6.22,6.22,6.22,6000.0,6.22,6.22,6.22,6.22,6000.0
2006-12-13 13:50:00,6.22,6.24,6.22,6.24,8000.0,6.22,6.24,6.22,6.24,8000.0
2006-12-13 13:55:00,6.24,6.25,6.24,6.25,20000.0,6.24,6.25,6.24,6.25,20000.0
2006-12-13 14:00:00,6.26,6.26,6.25,6.26,35600.0,6.26,6.26,6.25,6.26,35600.0
2006-12-13 14:05:00,6.26,6.26,6.26,6.26,19600.0,6.26,6.26,6.26,6.26,19600.0
2006-12-13 14:10:00,6.26,6.26,6.25,6.26,16800.0,6.26,6.26,6.25,6.26,16800.0
2006-12-13 14:15:00,6.26,6.27,6.26,6.26,21200.0,6.26,6.27,6.26,6.26,21200.0
2006-12-13 14:20:00,6.26,6.27,6.26,6.27,11200.0,6.26,6.27,6.26,6.27,11200.0
2006-12-13 14:25:00,6.26,6.26,6.25,6.25,4000.0,6.26,6.26,6.25,6.25,4000.0
2006-12-13 14:30:00,6.25,6.25,6.24,6.25,24000.0,6.25,6.25,6.24,6.25,24000.0
2006-12-13 14:35:00,6.25,6.25,6.25,6.25,13600.0,6.25,6.25,6.25,6.25,13600.0
2006-12-13 14:40:00,6.26,6.26,6.25,6.26,25600.0,6.26,6.26,6.25,6.26,25600.0
2006-12-13 14:45:00,6.26,6.29,6.26,6.29,34400.0,6.26,6.29,6.26,6.29,34400.0
2006-12-13 14:50:00,6.28,6.29,6.28,6.29,26400.0,6.28,6.29,6.28,6.29,26400.0
2006-12-13 14:55:00,6.29,6.29,6.27,6.27,18400.0,6.29,6.29,6.27,6.27,18400.0
2006-12-13 15:00:00,6.27,6.27,6.27,6.27,17200.0,6.27,6.27,6.27,6.27,17200.0
2006-12-13 15:05:00,6.27,6.29,6.27,6.29,11200.0,6.27,6.29,6.27,6.29,11200.0
2006-12-13 15:10:00,6.29,6.29,6.28,6.28,8400.0,6.29,6.29,6.28,6.28,8400.0
2006-12-13 15:15:00,6.28,6.28,6.27,6.27,5600.0,6.28,6.28,6.27,6.27,5600.0
2006-12-13 15:20:00,6.27,6.27,6.26,6.26,24400.0,6.27,6.27,6.26,6.26,24400.0
2006-12-13 15:25:00,6.26,6.27,6.26,6.27,11600.0,6.26,6.27,6.26,6.27,11600.0
2006-12-13 15:30:00,6.27,6.27,6.27,6.27,5200.0,6.27,6.27,6.27,6.27,5200.0
2006-12-13 15:35:00,6.27,6.28,6.27,6.28,21600.0,6.27,6.28,6.27,6.28,21600.0
2006-12-13 15:40:00,6.28,6.28,6.28,6.28,12400.0,6.28,6.28,6.28,6.28,12400.0
2006-12-13 15:45:00,6.28,6.28,6.28,6.28,9200.0,6.28,6.28,6.28,6.28,9200.0
2006-12-13 15:50:00,6.27,6.28,6.27,6.27,13200.0,6.27,6.28,6.27,6.27,13200.0
2006-12-13 15:55:00,6.27,6.27,6.26,6.27,65600.0,6.27,6.27,6.26,6.27,65600.0
2006-12-14 09:30:00,6.2,6.27,6.2,6.25,44400.0,6.2,6.27,6.2,6.25,44400.0
2006-12-14 09:35:00,6.25,6.27,6.24,6.27,20000.0,6.25,6.27,6.24,6.27,20000.0
2006-12-14 09:40:00,6.27,6.3,6.27,6.29,26800.0,6.27,6.3,6.27,6.29,26800.0
2006-12-14 09:45:00,6.29,6.3,6.29,6.3,11200.0,6.29,6.3,6.29,6.3,11200.0
2006-12-14 09:50:00,6.31,6.31,6.3,6.3,23600.0,6.31,6.31,6.3,6.3,23600.0
2006-12-14 09:55:00,6.3,6.31,6.3,6.31,72800.0,6.3,6.31,6.3,6.31,72800.0
2006-12-14 10:00:00,6.31,6.33,6.31,6.33,16400.0,6.31,6.33,6.31,6.33,16400.0
2006-12-14 10:05:00,6.33,6.34,6.32,6.33,58400.0,6.33,6.34,6.32,6.33,58400.0
2006-12-14 10:10:00,6.33,6.33,6.31,6.31,26400.0,6.33,6.33,6.31,6.31,26400.0
2006-12-14 10:15:00,6.31,6.31,6.3,6.3,15600.0,6.31,6.31,6.3,6.3,15600.0
2006-12-14 10:20:00,6.3,6.3,6.29,6.29,21200.0,6.3,6.3,6.29,6.29,21200.0
2006-12-14 10:25:00,6.28,6.3,6.28,6.3,18800.0,6.28,6.3,6.28,6.3,18800.0
2006-12-14 10:30:00,6.3,6.3,6.28,6.29,26400.0,6.3,6.3,6.28,6.29,26400.0
2006-12-14 10:35:00,6.29,6.29,6.26,6.26,22800.0,6.29,6.29,6.26,6.26,22800.0
2006-12-14 10:40:00,6.26,6.26,6.24,6.25,14800.0,6.26,6.26,6.24,6.25,14800.0
2006-12-14 10:45:00,6.25,6.25,6.25,6.25,16400.0,6.25,6.25,6.25,6.25,16400.0
2006-12-14 10:50:00,6.26,6.28,6.26,6.28,10800.0,6.26,6.28,6.26,6.28,10800.0
2006-12-14 10:55:00,6.27,6.27,6.26,6.27,7200.0,6.27,6.27,6.26,6.27,7200.0
2006-12-14 11:00:00,6.27,6.28,6.27,6.28,25200.0,6.27,6.28,6.27,6.28,25200.0
2006-12-14 11:05:00,6.28,6.28,6.28,6.28,11200.0,6.28,6.28,6.28,6.28,11200.0
2006-12-14 11:10:00,6.28,6.31,6.28,6.3,17200.0,6.28,6.31,6.28,6.3,17200.0
2006-12-14 11:15:00,6.29,6.29,6.28,6.29,10000.0,6.29,6.29,6.28,6.29,10000.0
2006-12-14 11:20:00,6.29,6.29,6.27,6.27,10800.0,6.29,6.29,6.27,6.27,10800.0
2006-12-14 11:25:00,6.28,6.29,6.28,6.29,14800.0,6.28,6.29,6.28,6.29,14800.0
2006-12-14 11:30:00,6.28,6.29,6.28,6.28,3600.0,6.28,6.29,6.28,6.28,3600.0
2006-12-14 11:35:00,6.29,6.29,6.28,6.29,10400.0,6.29,6.29,6.28,6.29,10400.0
2006-12-14 11:40:00,6.29,6.29,6.29,6.29,8400.0,6.29,6.29,6.29,6.29,8400.0
2006-12-14 11:45:00,6.29,6.29,6.29,6.29,6400.0,6.29,6.29,6.29,6.29,6400.0
2006-12-14 11:50:00,6.29,6.29,6.29,6.29,6000.0,6.29,6.29,6.29,6.29,6000.0
2006-12-14 11:55:00,6.29,6.29,6.29,6.29,5600.0,6.29,6.29,6.29,6.29,5600.0
2006-12-14 12:00:00,6.29,6.29,6.29,6.29,8000.0,6.29,6.29,6.29,6.29,8000.0
2006-12-14 12:05:00,6.29,6.29,6.29,6.29,4800.0,6.29,6.29,6.29,6.29,4800.0
2006-12-14 12:10:00,6.29,6.29,6.29,6.29,4400.0,6.29,6.29,6.29,6.29,4400.0
2006-12-14 12:15:00,6.29,6.29,6.28,6.29,10800.0,6.29,6.29,6.28,6.29,10800.0
2006-12-14 12:20:00,6.29,6.31,6.29,6.31,19200.0,6.29,6.31,6.29,6.31,19200.0
2006-12-14 12:25:00,6.31,6.31,6.29,6.3,28800.0,6.31,6.31,6.29,6.3,28800.0
2006-12-14 12:30:00,6.3,6.31,6.3,6.31,16400.0,6.3,6.31,6.3,6.31,16400.0
2006-12-14 12:35:00,6.31,6.32,6.31,6.31,11200.0,6.31,6.32,6.31,6.31,11200.0
2006-12-14 12:40:00,6.31,6.31,6.3,6.31,10000.0,6.31,6.31,6.3,6.31,10000.0
2006-12-14 12:45:00,6.31,6.31,6.3,6.3,9600.0,6.31,6.31,6.3,6.3,9600.0
2006-12-14 12:50:00,6.3,6.3,6.3,6.3,7200.0,6.3,6.3,6.3,6.3,7200.0
2006-12-14 12:55:00,6.3,6.3,6.3,6.3,2400.0,6.3,6.3,6.3,6.3,2400.0
2006-12-14 13:00:00,6.3,6.3,6.3,6.3,4800.0,6.3,6.3,6.3,6.3,4800.0
2006-12-14 13:05:00,6.3,6.3,6.3,6.3,7200.0,6.3,6.3,6.3,6.3,7200.0
2006-12-14 13:10:00,6.3,6.3,6.3,6.3,19200.0,6.3,6.3,6.3,6.3,19200.0
2006-12-14 13:15:00,6.3,6.3,6.29,6.3,12400.0,6.3,6.3,6.29,6.3,12400.0
2006-12-14 13:20:00,6.29,6.3,6.29,6.3,9200.0,6.29,6.3,6.29,6.3,9200.0
2006-12-14 13:25:00,6.3,6.3,6.3,6.3,4400.0,6.3,6.3,6.3,6.3,4400.0
2006-12-14 13:30:00,6.3,6.3,6.3,6.3,7200.0,6.3,6.3,6.3,6.3,7200.0
2006-12-14 13:35:00,6.3,6.31,6.3,6.3,10800.0,6.3,6.31,6.3,6.3,10800.0
2006-12-14 13:40:00,6.3,6.3,6.3,6.3,4000.0,6.3,6.3,6.3,6.3,4000.0
2006-12-14 13:45:00,6.3,6.3,6.3,6.3,4400.0,6.3,6.3,6.3,6.3,4400.0
2006-12-14 13:50:00,6.3,6.3,6.3,6.3,9600.0,6.3,6.3,6.3,6.3,9600.0
2006-12-14 13:55:00,6.3,6.3,6.3,6.3,1200.0,6.3,6.3,6.3,6.3,1200.0
2006-12-14 14:00:00,6.3,6.3,6.3,6.3,1600.0,6.3,6.3,6.3,6.3,1600.0
2006-12-14 14:05:00,6.3,6.31,6.3,6.3,10000.0,6.3,6.31,6.3,6.3,10000.0
2006-12-14 14:10:00,6.3,6.3,6.29,6.3,10400.0,6.3,6.3,6.29,6.3,10400.0
2006-12-14 14:15:00,6.3,6.31,6.3,6.3,7600.0,6.3,6.31,6.3,6.3,7600.0
2006-12-14 14:20:00,6.31,6.31,6.3,6.31,6800.0,6.31,6.31,6.3,6.31,6800.0
2006-12-14 14:25:00,6.31,6.31,6.31,6.31,8800.0,6.31,6.31,6.31,6.31,8800.0
2006-12-14 14:30:00,6.31,6.31,6.31,6.31,6800.0,6.31,6.31,6.31,6.31,6800.0
2006-12-14 14:35:00,6.31,6.31,6.31,6.31,12000.0,6.31,6.31,6.31,6.31,12000.0
2006-12-14 14:40:00,6.31,6.31,6.31,6.31,20000.0,6.31,6.31,6.31,6.31,20000.0
2006-12-14 14:45:00,6.31,6.31,6.31,6.31,12800.0,6.31,6.31,6.31,6.31,12800.0
2006-12-14 14:50:00,6.31,6.31,6.31,6.31,30000.0,6.31,6.31,6.31,6.31,30000.0
2006-12-14 14:55:00,6.3,6.31,6.3,6.31,8800.0,6.3,6.31,6.3,6.31,8800.0
2006-12-14 15:00:00,6.3,6.31,6.3,6.3,11600.0,6.3,6.31,6.3,6.3,11600.0
2006-12-14 15:05:00,6.31,6.31,6.3,6.3,6800.0,6.31,6.31,6.3,6.3,6800.0
2006-12-14 15:10:00,6.3,6.3,6.29,6.3,26800.0,6.3,6.3,6.29,6.3,26800.0
2006-12-14 15:15:00,6.3,6.3,6.3,6.3,12400.0,6.3,6.3,6.3,6.3,12400.0
2006-12-14 15:20:00,6.3,6.3,6.28,6.3,42800.0,6.3,6.3,6.28,6.3,42800.0
2006-12-14 15:25:00,6.3,6.3,6.3,6.3,7600.0,6.3,6.3,6.3,6.3,7600.0
2006-12-14 15:30:00,6.3,6.3,6.3,6.3,15200.0,6.3,6.3,6.3,6.3,15200.0
2006-12-14 15:35:00,6.3,6.31,6.3,6.3,16800.0,6.3,6.31,6.3,6.3,16800.0
2006-12-14 15:40:00,6.3,6.31,6.3,6.3,16000.0,6.3,6.31,6.3,6.3,16000.0
2006-12-14 15:45:00,6.3,6.3,6.29,6.3,14400.0,6.3,6.3,6.29,6.3,14400.0
2006-12-14 15:50:00,6.3,6.3,6.3,6.3,18800.0,6.3,6.3,6.3,6.3,18800.0
2006-12-14 15:55:00,6.3,6.3,6.27,6.27,66000.0,6.3,6.3,6.27,6.27,66000.0
2006-12-15 09:30:00,6.27,6.32,6.27,6.3,266800.0,6.27,6.32,6.27,6.3,266800.0
2006-12-15 09:35:00,6.31,6.31,6.29,6.3,22000.0,6.31,6.31,6.29,6.3,22000.0
2006-12-15 09:40:00,6.29,6.3,6.26,6.26,3600.0,6.29,6.3,6.26,6.26,3600.0
2006-12-15 09:45:00,6.26,6.28,6.24,6.26,23200.0,6.26,6.28,6.24,6.26,23200.0
2006-12-15 09:50:00,6.26,6.26,6.26,6.26,22800.0,6.26,6.26,6.26,6.26,22800.0
2006-12-15 09:55:00,6.26,6.26,6.26,6.26,28400.0,6.26,6.26,6.26,6.26,28400.0
2006-12-15 10:00:00,6.26,6.26,6.24,6.24,20000.0,6.26,6.26,6.24,6.24,20000.0
2006-12-15 10:05:00,6.24,6.25,6.24,6.25,14400.0,6.24,6.25,6.24,6.25,14400.0
2006-12-15 10:10:00,6.25,6.25,6.25,6.25,800.0,6.25,6.25,6.25,6.25,800.0
2006-12-15 10:15:00,6.25,6.25,6.25,6.25,26000.0,6.25,6.25,6.25,6.25,26000.0
2006-12-15 10:20:00,6.25,6.25,6.25,6.25,16000.0,6.25,6.25,6.25,6.25,16000.0
2006-12-15 10:25:00,6.25,6.25,6.25,6.25,20800.0,6.25,6.25,6.25,6.25,20800.0
2006-12-15 10:30:00,6.25,6.26,6.25,6.26,20000.0,6.25,6.26,6.25,6.26,20000.0
2006-12-15 10:35:00,6.25,6.26,6.25,6.26,32800.0,6.25,6.26,6.25,6.26,32800.0
2006-12-15 10:40:00,6.26,6.26,6.25,6.26,22000.0,6.26,6.26,6.25,6.26,22000.0
2006-12-15 10:45:00,6.26,6.26,6.25,6.25,9200.0,6.26,6.26,6.25,6.25,9200.0
2006-12-15 10:50:00,6.25,6.25,6.25,6.25,8400.0,6.25,6.25,6.25,6.25,8400.0
2006-12-15 10:55:00,6.25,6.26,6.25,6.26,18800.0,6.25,6.26,6.25,6.26,18800.0
2006-12-15 11:00:00,6.26,6.27,6.26,6.27,25600.0,6.26,6.27,6.26,6.27,25600.0
2006-12-15 11:05:00,6.27,6.27,6.26,6.27,29600.0,6.27,6.27,6.26,6.27,29600.0
2006-12-15 11:10:00,6.26,6.26,6.26,6.26,9200.0,6.26,6.26,6.26,6.26,9200.0
2006-12-15 11:15:00,6.25,6.25,6.24,6.24,15600.0,6.25,6.25,6.24,6.24,15600.0
2006-12-15 11:20:00,6.24,6.25,6.24,6.25,20000.0,6.24,6.25,6.24,6.25,20000.0
2006-12-15 11:25:00,6.25,6.25,6.24,6.24,10400.0,6.25,6.25,6.24,6.24,10400.0
2006-12-15 11:30:00,6.24,6.24,6.24,6.24,8000.0,6.24,6.24,6.24,6.24,8000.0
2006-12-15 11:35:00,6.23,6.25,6.23,6.24,12800.0,6.23,6.25,6.23,6.24,12800.0
2006-12-15 11:40:00,6.25,6.25,6.25,6.25,5200.0,6.25,6.25,6.25,6.25,5200.0
2006-12-15 11:45:00,6.25,6.25,6.25,6.25,11200.0,6.25,6.25,6.25,6.25,11200.0
2006-12-15 11:50:00,6.25,6.25,6.25,6.25,6000.0,6.25,6.25,6.25,6.25,6000.0
2006-12-15 11:55:00,6.25,6.25,6.24,6.24,10800.0,6.25,6.25,6.24,6.24,10800.0
2006-12-15 12:00:00,6.24,6.25,6.24,6.24,16400.0,6.24,6.25,6.24,6.24,16400.0
2006-12-15 12:05:00,6.24,6.24,6.23,6.23,12400.0,6.24,6.24,6.23,6.23,12400.0
2006-12-15 12:10:00,6.23,6.23,6.2,6.2,40800.0,6.23,6.23,6.2,6.2,40800.0
2006-12-15 12:15:00,6.2,6.2,6.19,6.19,27200.0,6.2,6.2,6.19,6.19,27200.0
2006-12-15 12:20:00,6.19,6.2,6.19,6.19,15200.0,6.19,6.2,6.19,6.19,15200.0
2006-12-15 12:25:00,6.19,6.19,6.18,6.18,26400.0,6.19,6.19,6.18,6.18,26400.0
2006-12-15 12:30:00,6.18,6.18,6.17,6.17,26000.0,6.18,6.18,6.17,6.17,26000.0
2006-12-15 12:35:00,6.17,6.18,6.17,6.18,26000.0,6.17,6.18,6.17,6.18,26000.0
2006-12-15 12:40:00,6.19,6.2,6.19,6.2,11200.0,6.19,6.2,6.19,6.2,11200.0
2006-12-15 12:45:00,6.2,6.2,6.19,6.19,10000.0,6.2,6.2,6.19,6.19,10000.0
2006-12-15 12:50:00,6.19,6.19,6.18,6.19,35200.0,6.19,6.19,6.18,6.19,35200.0
2006-12-15 12:55:00,6.19,6.2,6.19,6.19,12000.0,6.19,6.2,6.19,6.19,12000.0
2006-12-15 13:00:00,6.19,6.19,6.19,6.19,18800.0,6.19,6.19,6.19,6.19,18800.0
2006-12-15 13:05:00,6.18,6.2,6.18,6.2,18800.0,6.18,6.2,6.18,6.2,18800.0
2006-12-15 13:10:00,6.19,6.2,6.18,6.2,24800.0,6.19,6.2,6.18,6.2,24800.0
2006-12-15 13:15:00,6.2,6.2,6.19,6.19,9200.0,6.2,6.2,6.19,6.19,9200.0
2006-12-15 13:20:00,6.19,6.21,6.19,6.2,64000.0,6.19,6.21,6.19,6.2,64000.0
2006-12-15 13:25:00,6.2,6.2,6.2,6.2,5200.0,6.2,6.2,6.2,6.2,5200.0
2006-12-15 13:30:00,6.2,6.21,6.2,6.2,49200.0,6.2,6.21,6.2,6.2,49200.0
2006-12-15 13:35:00,6.2,6.2,6.16,6.16,50800.0,6.2,6.2,6.16,6.16,50800.0
2006-12-15 13:40:00,6.16,6.18,6.16,6.18,44800.0,6.16,6.18,6.16,6.18,44800.0
2006-12-15 13:45:00,6.18,6.19,6.18,6.19,11600.0,6.18,6.19,6.18,6.19,11600.0
2006-12-15 13:50:00,6.19,6.2,6.19,6.2,8800.0,6.19,6.2,6.19,6.2,8800.0
2006-12-15 13:55:00,6.2,6.2,6.19,6.19,16000.0,6.2,6.2,6.19,6.19,16000.0
2006-12-15 14:00:00,6.19,6.19,6.19,6.19,5200.0,6.19,6.19,6.19,6.19,5200.0
2006-12-15 14:05:00,6.19,6.19,6.18,6.19,17200.0,6.19,6.19,6.18,6.19,17200.0
2006-12-15 14:10:00,6.19,6.2,6.19,6.2,32800.0,6.19,6.2,6.19,6.2,32800.0
2006-12-15 14:15:00,6.2,6.2,6.2,6.2,13600.0,6.2,6.2,6.2,6.2,13600.0
2006-12-15 14:20:00,6.2,6.2,6.19,6.2,10800.0,6.2,6.2,6.19,6.2,10800.0
2006-12-15 14:25:00,6.2,6.2,6.18,6.18,21200.0,6.2,6.2,6.18,6.18,21200.0
2006-12-15 14:30:00,6.18,6.19,6.17,6.18,42800.0,6.18,6.19,6.17,6.18,42800.0
2006-12-15 14:35:00,6.18,6.18,6.17,6.18,21200.0,6.18,6.18,6.17,6.18,21200.0
2006-12-15 14:40:00,6.18,6.18,6.17,6.17,13600.0,6.18,6.18,6.17,6.17,13600.0
2006-12-15 14:45:00,6.17,6.18,6.17,6.18,30400.0,6.17,6.18,6.17,6.18,30400.0
2006-12-15 14:50:00,6.17,6.17,6.17,6.17,25600.0,6.17,6.17,6.17,6.17,25600.0
2006-12-15 14:55:00,6.17,6.17,6.16,6.16,49200.0,6.17,6.17,6.16,6.16,49200.0
2006-12-15 15:00:00,6.16,6.16,6.15,6.15,57200.0,6.16,6.16,6.15,6.15,57200.0
2006-12-15 15:05:00,6.15,6.15,6.14,6.14,36400.0,6.15,6.15,6.14,6.14,36400.0
2006-12-15 15:10:00,6.15,6.16,6.14,6.14,47200.0,6.15,6.16,6.14,6.14,47200.0
2006-12-15 15:15:00,6.14,6.15,6.13,6.13,69200.0,6.14,6.15,6.13,6.13,69200.0
2006-12-15 15:20:00,6.14,6.14,6.12,6.12,114000.0,6.14,6.14,6.12,6.12,114000.0
2006-12-15 15:25:00,6.12,6.13,6.11,6.12,88400.0,6.12,6.13,6.11,6.12,88400.0
2006-12-15 15:30:00,6.12,6.13,6.12,6.13,56000.0,6.12,6.13,6.12,6.13,56000.0
2006-12-15 15:35:00,6.13,6.13,6.11,6.11,78800.0,6.13,6.13,6.11,6.11,78800.0
2006-12-15 15:40:00,6.11,6.11,6.09,6.1,117600.0,6.11,6.11,6.09,6.1,117600.0
2006-12-15 15:45:00,6.1,6.1,6.09,6.1,116000.0,6.1,6.1,6.09,6.1,116000.0
2006-12-15 15:50:00,6.1,6.1,6.09,6.09,120400.0,6.1,6.1,6.09,6.09,120400.0
2006-12-15 15:55:00,6.09,6.09,6.07,6.08,178000.0,6.09,6.09,6.07,6.08,178000.0
2006-12-18 09:30:00,6.08,6.1,6.07,6.07,29600.0,6.08,6.1,6.07,6.07,29600.0
2006-12-18 09:35:00,6.07,6.1,6.03,6.1,30400.0,6.07,6.1,6.03,6.1,30400.0
2006-12-18 09:40:00,6.1,6.13,6.1,6.12,18000.0,6.1,6.13,6.1,6.12,18000.0
2006-12-18 09:45:00,6.12,6.15,6.11,6.15,25200.0,6.12,6.15,6.11,6.15,25200.0
2006-12-18 09:50:00,6.15,6.18,6.15,6.16,36800.0,6.15,6.18,6.15,6.16,36800.0
2006-12-18 09:55:00,6.17,6.21,6.17,6.17,32800.0,6.17,6.21,6.17,6.17,32800.0
2006-12-18 10:00:00,6.17,6.17,6.16,6.17,18400.0,6.17,6.17,6.16,6.17,18400.0
2006-12-18 10:05:00,6.17,6.19,6.17,6.19,18400.0,6.17,6.19,6.17,6.19,18400.0
2006-12-18 10:10:00,6.2,6.23,6.2,6.22,24000.0,6.2,6.23,6.2,6.22,24000.0
2006-12-18 10:15:00,6.22,6.22,6.21,6.21,34800.0,6.22,6.22,6.21,6.21,34800.0
2006-12-18 10:20:00,6.21,6.21,6.21,6.21,6400.0,6.21,6.21,6.21,6.21,6400.0
2006-12-18 10:25:00,6.21,6.23,6.21,6.23,29600.0,6.21,6.23,6.21,6.23,29600.0
2006-12-18 10:30:00,6.23,6.23,6.23,6.23,23200.0,6.23,6.23,6.23,6.23,23200.0
2006-12-18 10:35:00,6.23,6.24,6.23,6.23,19600.0,6.23,6.24,6.23,6.23,19600.0
2006-12-18 10:40:00,6.23,6.24,6.22,6.22,44800.0,6.23,6.24,6.22,6.22,44800.0
2006-12-18 10:45:00,6.22,6.23,6.22,6.22,26800.0,6.22,6.23,6.22,6.22,26800.0
2006-12-18 10:50:00,6.22,6.23,6.22,6.23,20400.0,6.22,6.23,6.22,6.23,20400.0
2006-12-18 10:55:00,6.23,6.23,6.22,6.22,18400.0,6.23,6.23,6.22,6.22,18400.0
2006-12-18 11:00:00,6.23,6.23,6.2,6.2,64400.0,6.23,6.23,6.2,6.2,64400.0
2006-12-18 11:05:00,6.21,6.25,6.2,6.25,22000.0,6.21,6.25,6.2,6.25,22000.0
2006-12-18 11:10:00,6.24,6.24,6.23,6.24,11600.0,6.24,6.24,6.23,6.24,11600.0
2006-12-18 11:15:00,6.25,6.25,6.23,6.23,12800.0,6.25,6.25,6.23,6.23,12800.0
2006-12-18 11:20:00,6.23,6.24,6.22,6.22,18800.0,6.23,6.24,6.22,6.22,18800.0
2006-12-18 11:25:00,6.23,6.23,6.22,6.22,13200.0,6.23,6.23,6.22,6.22,13200.0
2006-12-18 11:30:00,6.22,6.23,6.22,6.22,21600.0,6.22,6.23,6.22,6.22,21600.0
2006-12-18 11:35:00,6.22,6.23,6.22,6.22,16000.0,6.22,6.23,6.22,6.22,16000.0
2006-12-18 11:40:00,6.22,6.22,6.2,6.2,21600.0,6.22,6.22,6.2,6.2,21600.0
2006-12-18 11:45:00,6.2,6.21,6.18,6.19,7600.0,6.2,6.21,6.18,6.19,7600.0
2006-12-18 11:50:00,6.19,6.2,6.19,6.2,8800.0,6.19,6.2,6.19,6.2,8800.0
2006-12-18 11:55:00,6.2,6.2,6.19,6.19,13200.0,6.2,6.2,6.19,6.19,13200.0
2006-12-18 12:00:00,6.18,6.18,6.12,6.13,26000.0,6.18,6.18,6.12,6.13,26000.0
2006-12-18 12:05:00,6.13,6.13,6.12,6.13,23600.0,6.13,6.13,6.12,6.13,23600.0
2006-12-18 12:10:00,6.13,6.13,6.12,6.13,14800.0,6.13,6.13,6.12,6.13,14800.0
2006-12-18 12:15:00,6.13,6.13,6.13,6.13,7200.0,6.13,6.13,6.13,6.13,7200.0
2006-12-18 12:20:00,6.13,6.14,6.13,6.14,12800.0,6.13,6.14,6.13,6.14,12800.0
2006-12-18 12:25:00,6.14,6.15,6.14,6.15,7200.0,6.14,6.15,6.14,6.15,7200.0
2006-12-18 12:30:00,6.15,6.16,6.14,6.14,13600.0,6.15,6.16,6.14,6.14,13600.0
2006-12-18 12:35:00,6.14,6.16,6.14,6.16,12400.0,6.14,6.16,6.14,6.16,12400.0
2006-12-18 12:40:00,6.16,6.16,6.16,6.16,10000.0,6.16,6.16,6.16,6.16,10000.0
2006-12-18 12:45:00,6.16,6.19,6.16,6.19,28000.0,6.16,6.19,6.16,6.19,28000.0
2006-12-18 12:50:00,6.19,6.2,6.19,6.19,10800.0,6.19,6.2,6.19,6.19,10800.0
2006-12-18 12:55:00,6.2,6.2,6.18,6.18,21600.0,6.2,6.2,6.18,6.18,21600.0
2006-12-18 13:00:00,6.18,6.18,6.17,6.18,17200.0,6.18,6.18,6.17,6.18,17200.0
2006-12-18 13:05:00,6.18,6.18,6.17,6.17,4000.0,6.18,6.18,6.17,6.17,4000.0
2006-12-18 13:10:00,6.17,6.18,6.17,6.18,6800.0,6.17,6.18,6.17,6.18,6800.0
2006-12-18 13:15:00,6.18,6.18,6.17,6.18,6800.0,6.18,6.18,6.17,6.18,6800.0
2006-12-18 13:20:00,6.18,6.19,6.18,6.19,10000.0,6.18,6.19,6.18,6.19,10000.0
2006-12-18 13:25:00,6.19,6.2,6.19,6.2,7200.0,6.19,6.2,6.19,6.2,7200.0
2006-12-18 13:30:00,6.2,6.2,6.2,6.2,5200.0,6.2,6.2,6.2,6.2,5200.0
2006-12-18 13:35:00,6.2,6.2,6.2,6.2,10800.0,6.2,6.2,6.2,6.2,10800.0
2006-12-18 13:40:00,6.2,6.2,6.2,6.2,5200.0,6.2,6.2,6.2,6.2,5200.0
2006-12-18 13:45:00,6.2,6.21,6.2,6.2,24400.0,6.2,6.21,6.2,6.2,24400.0
2006-12-18 13:50:00,6.2,6.2,6.18,6.18,8800.0,6.2,6.2,6.18,6.18,8800.0
2006-12-18 13:55:00,6.18,6.18,6.18,6.18,3600.0,6.18,6.18,6.18,6.18,3600.0
2006-12-18 14:00:00,6.18,6.18,6.18,6.18,10400.0,6.18,6.18,6.18,6.18,10400.0
2006-12-18 14:05:00,6.18,6.18,6.17,6.17,10400.0,6.18,6.18,6.17,6.17,10400.0
2006-12-18 14:10:00,6.17,6.17,6.17,6.17,4800.0,6.17,6.17,6.17,6.17,4800.0
2006-12-18 14:15:00,6.17,6.17,6.16,6.16,5200.0,6.17,6.17,6.16,6.16,5200.0
2006-12-18 14:20:00,6.16,6.16,6.16,6.16,3200.0,6.16,6.16,6.16,6.16,3200.0
2006-12-18 14:25:00,6.16,6.16,6.14,6.14,10800.0,6.16,6.16,6.14,6.14,10800.0
2006-12-18 14:30:00,6.14,6.16,6.14,6.16,18400.0,6.14,6.16,6.14,6.16,18400.0
2006-12-18 14:35:00,6.16,6.17,6.16,6.16,12800.0,6.16,6.17,6.16,6.16,12800.0
2006-12-18 14:40:00,6.16,6.16,6.12,6.12,24400.0,6.16,6.16,6.12,6.12,24400.0
2006-12-18 14:45:00,6.12,6.14,6.12,6.14,18000.0,6.12,6.14,6.12,6.14,18000.0
2006-12-18 14:50:00,6.14,6.14,6.13,6.13,10400.0,6.14,6.14,6.13,6.13,10400.0
2006-12-18 14:55:00,6.13,6.13,6.13,6.13,4800.0,6.13,6.13,6.13,6.13,4800.0
2006-12-18 15:00:00,6.13,6.14,6.13,6.14,21200.0,6.13,6.14,6.13,6.14,21200.0
2006-12-18 15:05:00,6.14,6.16,6.13,6.16,22800.0,6.14,6.16,6.13,6.16,22800.0
2006-12-18 15:10:00,6.15,6.16,6.15,6.15,30000.0,6.15,6.16,6.15,6.15,30000.0
2006-12-18 15:15:00,6.14,6.14,6.12,6.12,16400.0,6.14,6.14,6.12,6.12,16400.0
2006-12-18 15:20:00,6.12,6.15,6.12,6.15,25600.0,6.12,6.15,6.12,6.15,25600.0
2006-12-18 15:25:00,6.15,6.15,6.15,6.15,18000.0,6.15,6.15,6.15,6.15,18000.0
2006-12-18 15:30:00,6.15,6.17,6.15,6.15,44000.0,6.15,6.17,6.15,6.15,44000.0
2006-12-18 15:35:00,6.15,6.15,6.14,6.15,29200.0,6.15,6.15,6.14,6.15,29200.0
2006-12-18 15:40:00,6.15,6.16,6.15,6.15,34800.0,6.15,6.16,6.15,6.15,34800.0
2006-12-18 15:45:00,6.15,6.18,6.15,6.18,42000.0,6.15,6.18,6.15,6.18,42000.0
2006-12-18 15:50:00,6.18,6.18,6.14,6.14,36800.0,6.18,6.18,6.14,6.14,36800.0
2006-12-18 15:55:00,6.14,6.15,6.14,6.15,62800.0,6.14,6.15,6.14,6.15,62800.0
2006-12-19 09:30:00,6.1,6.11,6.07,6.11,38800.0,6.1,6.11,6.07,6.11,38800.0
2006-12-19 09:35:00,6.12,6.13,6.08,6.08,11200.0,6.12,6.13,6.08,6.08,11200.0
2006-12-19 09:40:00,6.09,6.13,6.09,6.13,4800.0,6.09,6.13,6.09,6.13,4800.0
2006-12-19 09:45:00,6.13,6.14,6.13,6.14,7200.0,6.13,6.14,6.13,6.14,7200.0
2006-12-19 09:50:00,6.14,6.16,6.14,6.16,15600.0,6.14,6.16,6.14,6.16,15600.0
2006-12-19 09:55:00,6.16,6.16,6.15,6.16,12000.0,6.16,6.16,6.15,6.16,12000.0
2006-12-19 10:00:00,6.16,6.17,6.14,6.15,12000.0,6.16,6.17,6.14,6.15,12000.0
2006-12-19 10:05:00,6.16,6.19,6.16,6.19,10400.0,6.16,6.19,6.16,6.19,10400.0
2006-12-19 10:10:00,6.19,6.21,6.19,6.21,15600.0,6.19,6.21,6.19,6.21,15600.0
2006-12-19 10:15:00,6.21,6.23,6.2,6.2,22800.0,6.21,6.23,6.2,6.2,22800.0
2006-12-19 10:20:00,6.19,6.2,6.19,6.19,2400.0,6.19,6.2,6.19,6.19,2400.0
2006-12-19 10:25:00,6.19,6.19,6.19,6.19,8800.0,6.19,6.19,6.19,6.19,8800.0
2006-12-19 10:30:00,6.18,6.18,6.15,6.15,30400.0,6.18,6.18,6.15,6.15,30400.0
2006-12-19 10:35:00,6.15,6.15,6.15,6.15,10400.0,6.15,6.15,6.15,6.15,10400.0
2006-12-19 10:40:00,6.15,6.16,6.14,6.16,6000.0,6.15,6.16,6.14,6.16,6000.0
2006-12-19 10:45:00,6.16,6.16,6.16,6.16,7600.0,6.16,6.16,6.16,6.16,7600.0
2006-12-19 10:50:00,6.16,6.21,6.16,6.2,15600.0,6.16,6.21,6.16,6.2,15600.0
2006-12-19 10:55:00,6.2,6.21,6.2,6.2,5200.0,6.2,6.21,6.2,6.2,5200.0
2006-12-19 11:00:00,6.2,6.2,6.18,6.18,10000.0,6.2,6.2,6.18,6.18,10000.0
2006-12-19 11:05:00,6.18,6.2,6.18,6.2,14400.0,6.18,6.2,6.18,6.2,14400.0
2006-12-19 11:10:00,6.2,6.2,6.2,6.2,4000.0,6.2,6.2,6.2,6.2,4000.0
2006-12-19 11:15:00,6.2,6.21,6.19,6.2,29200.0,6.2,6.21,6.19,6.2,29200.0
2006-12-19 11:20:00,6.2,6.2,6.19,6.2,3200.0,6.2,6.2,6.19,6.2,3200.0
2006-12-19 11:25:00,6.19,6.19,6.18,6.18,7200.0,6.19,6.19,6.18,6.18,7200.0
2006-12-19 11:30:00,6.18,6.2,6.18,6.2,12000.0,6.18,6.2,6.18,6.2,12000.0
2006-12-19 11:35:00,6.2,6.2,6.18,6.18,10000.0,6.2,6.2,6.18,6.18,10000.0
2006-12-19 11:40:00,6.19,6.19,6.18,6.19,3600.0,6.19,6.19,6.18,6.19,3600.0
2006-12-19 11:45:00,6.18,6.19,6.18,6.19,12400.0,6.18,6.19,6.18,6.19,12400.0
2006-12-19 11:50:00,6.2,6.23,6.2,6.22,23200.0,6.2,6.23,6.2,6.22,23200.0
2006-12-19 11:55:00,6.22,6.22,6.2,6.2,18400.0,6.22,6.22,6.2,6.2,18400.0
2006-12-19 12:00:00,6.2,6.21,6.19,6.21,7600.0,6.2,6.21,6.19,6.21,7600.0
2006-12-19 12:05:00,6.21,6.21,6.2,6.2,6800.0,6.21,6.21,6.2,6.2,6800.0
2006-12-19 12:10:00,6.19,6.2,6.19,6.19,12000.0,6.19,6.2,6.19,6.19,12000.0
2006-12-19 12:15:00,6.19,6.19,6.18,6.19,8800.0,6.19,6.19,6.18,6.19,8800.0
2006-12-19 12:20:00,6.18,6.19,6.18,6.18,6000.0,6.18,6.19,6.18,6.18,6000.0
2006-12-19 12:25:00,6.18,6.19,6.18,6.19,7600.0,6.18,6.19,6.18,6.19,7600.0
2006-12-19 12:30:00,6.19,6.2,6.18,6.2,10000.0,6.19,6.2,6.18,6.2,10000.0
2006-12-19 12:35:00,6.2,6.21,6.2,6.2,19200.0,6.2,6.21,6.2,6.2,19200.0
2006-12-19 12:40:00,6.2,6.2,6.19,6.19,2800.0,6.2,6.2,6.19,6.19,2800.0
2006-12-19 12:45:00,6.19,6.19,6.18,6.18,7200.0,6.19,6.19,6.18,6.18,7200.0
2006-12-19 12:50:00,6.19,6.19,6.19,6.19,10400.0,6.19,6.19,6.19,6.19,10400.0
2006-12-19 12:55:00,6.19,6.19,6.19,6.19,16000.0,6.19,6.19,6.19,6.19,16000.0
2006-12-19 13:00:00,6.18,6.19,6.18,6.18,16800.0,6.18,6.19,6.18,6.18,16800.0
2006-12-19 13:05:00,6.19,6.19,6.18,6.18,10000.0,6.19,6.19,6.18,6.18,10000.0
2006-12-19 13:10:00,6.18,6.19,6.18,6.18,10800.0,6.18,6.19,6.18,6.18,10800.0
2006-12-19 13:15:00,6.19,6.19,6.18,6.19,15200.0,6.19,6.19,6.18,6.19,15200.0
2006-12-19 13:20:00,6.19,6.2,6.19,6.2,9600.0,6.19,6.2,6.19,6.2,9600.0
2006-12-19 13:25:00,6.2,6.2,6.18,6.18,7600.0,6.2,6.2,6.18,6.18,7600.0
2006-12-19 13:30:00,6.18,6.19,6.18,6.19,13200.0,6.18,6.19,6.18,6.19,13200.0
2006-12-19 13:35:00,6.18,6.19,6.18,6.19,11600.0,6.18,6.19,6.18,6.19,11600.0
2006-12-19 13:40:00,6.19,6.2,6.19,6.2,14800.0,6.19,6.2,6.19,6.2,14800.0
2006-12-19 13:45:00,6.2,6.21,6.2,6.2,6800.0,6.2,6.21,6.2,6.2,6800.0
2006-12-19 13:50:00,6.2,6.2,6.2,6.2,8400.0,6.2,6.2,6.2,6.2,8400.0
2006-12-19 13:55:00,6.2,6.2,6.19,6.19,4000.0,6.2,6.2,6.19,6.19,4000.0
2006-12-19 14:00:00,6.19,6.2,6.18,6.2,20400.0,6.19,6.2,6.18,6.2,20400.0
2006-12-19 14:05:00,6.2,6.21,6.2,6.21,19600.0,6.2,6.21,6.2,6.21,19600.0
2006-12-19 14:10:00,6.21,6.23,6.21,6.23,24400.0,6.21,6.23,6.21,6.23,24400.0
2006-12-19 14:15:00,6.23,6.23,6.22,6.23,7200.0,6.23,6.23,6.22,6.23,7200.0
2006-12-19 14:20:00,6.23,6.23,6.22,6.22,7200.0,6.23,6.23,6.22,6.22,7200.0
2006-12-19 14:25:00,6.22,6.23,6.21,6.22,17600.0,6.22,6.23,6.21,6.22,17600.0
2006-12-19 14:30:00,6.21,6.23,6.21,6.22,11200.0,6.21,6.23,6.21,6.22,11200.0
2006-12-19 14:35:00,6.22,6.23,6.22,6.23,22400.0,6.22,6.23,6.22,6.23,22400.0
2006-12-19 14:40:00,6.23,6.23,6.23,6.23,20000.0,6.23,6.23,6.23,6.23,20000.0
2006-12-19 14:45:00,6.23,6.23,6.23,6.23,21600.0,6.23,6.23,6.23,6.23,21600.0
2006-12-19 14:50:00,6.23,6.25,6.23,6.25,40000.0,6.23,6.25,6.23,6.25,40000.0
2006-12-19 14:55:00,6.25,6.25,6.25,6.25,24000.0,6.25,6.25,6.25,6.25,24000.0
2006-12-19 15:00:00,6.25,6.25,6.23,6.24,24000.0,6.25,6.25,6.23,6.24,24000.0
2006-12-19 15:05:00,6.24,6.25,6.24,6.25,37600.0,6.24,6.25,6.24,6.25,37600.0
2006-12-19 15:10:00,6.26,6.27,6.25,6.27,28800.0,6.26,6.27,6.25,6.27,28800.0
2006-12-19 15:15:00,6.27,6.27,6.25,6.26,23600.0,6.27,6.27,6.25,6.26,23600.0
2006-12-19 15:20:00,6.26,6.27,6.25,6.26,54800.0,6.26,6.27,6.25,6.26,54800.0
2006-12-19 15:25:00,6.26,6.26,6.25,6.25,12400.0,6.26,6.26,6.25,6.25,12400.0
2006-12-19 15:30:00,6.26,6.26,6.25,6.26,30400.0,6.26,6.26,6.25,6.26,30400.0
2006-12-19 15:35:00,6.26,6.26,6.25,6.25,20400.0,6.26,6.26,6.25,6.25,20400.0
2006-12-19 15:40:00,6.25,6.25,6.25,6.25,30800.0,6.25,6.25,6.25,6.25,30800.0
2006-12-19 15:45:00,6.25,6.26,6.25,6.26,44000.0,6.25,6.26,6.25,6.26,44000.0
2006-12-19 15:50:00,6.26,6.26,6.24,6.24,32400.0,6.26,6.26,6.24,6.24,32400.0
2006-12-19 15:55:00,6.24,6.24,6.22,6.24,36800.0,6.24,6.24,6.22,6.24,36800.0
2006-12-20 09:30:00,6.23,6.25,6.23,6.23,12400.0,6.23,6.25,6.23,6.23,12400.0
2006-12-20 09:35:00,6.22,6.26,6.22,6.26,9200.0,6.22,6.26,6.22,6.26,9200.0
2006-12-20 09:40:00,6.26,6.26,6.25,6.25,12400.0,6.26,6.26,6.25,6.25,12400.0
2006-12-20 09:45:00,6.26,6.26,6.24,6.26,14800.0,6.26,6.26,6.24,6.26,14800.0
2006-12-20 09:50:00,6.26,6.26,6.24,6.26,24000.0,6.26,6.26,6.24,6.26,24000.0
2006-12-20 09:55:00,6.25,6.26,6.25,6.26,49600.0,6.25,6.26,6.25,6.26,49600.0
2006-12-20 10:00:00,6.26,6.27,6.26,6.27,41200.0,6.26,6.27,6.26,6.27,41200.0
2006-12-20 10:05:00,6.27,6.28,6.27,6.28,48000.0,6.27,6.28,6.27,6.28,48000.0
2006-12-20 10:10:00,6.28,6.28,6.26,6.27,42800.0,6.28,6.28,6.26,6.27,42800.0
2006-12-20 10:15:00,6.26,6.26,6.26,6.26,5600.0,6.26,6.26,6.26,6.26,5600.0
2006-12-20 10:20:00,6.26,6.26,6.25,6.25,12800.0,6.26,6.26,6.25,6.25,12800.0
2006-12-20 10:25:00,6.25,6.25,6.24,6.24,7600.0,6.25,6.25,6.24,6.24,7600.0
2006-12-20 10:30:00,6.24,6.24,6.24,6.24,11200.0,6.24,6.24,6.24,6.24,11200.0
2006-12-20 10:35:00,6.24,6.27,6.24,6.27,11600.0,6.24,6.27,6.24,6.27,11600.0
2006-12-20 10:40:00,6.28,6.29,6.28,6.29,8800.0,6.28,6.29,6.28,6.29,8800.0
2006-12-20 10:45:00,6.3,6.3,6.28,6.3,12800.0,6.3,6.3,6.28,6.3,12800.0
2006-12-20 10:50:00,6.3,6.3,6.3,6.3,6400.0,6.3,6.3,6.3,6.3,6400.0
2006-12-20 10:55:00,6.3,6.3,6.29,6.3,18000.0,6.3,6.3,6.29,6.3,18000.0
2006-12-20 11:00:00,6.31,6.31,6.3,6.31,8000.0,6.31,6.31,6.3,6.31,8000.0
2006-12-20 11:05:00,6.31,6.32,6.31,6.32,10000.0,6.31,6.32,6.31,6.32,10000.0
2006-12-20 11:10:00,6.32,6.32,6.31,6.32,10800.0,6.32,6.32,6.31,6.32,10800.0
2006-12-20 11:15:00,6.32,6.33,6.32,6.32,9600.0,6.32,6.33,6.32,6.32,9600.0
2006-12-20 11:20:00,6.33,6.34,6.32,6.34,14800.0,6.33,6.34,6.32,6.34,14800.0
2006-12-20 11:25:00,6.34,6.34,6.34,6.34,4800.0,6.34,6.34,6.34,6.34,4800.0
2006-12-20 11:30:00,6.34,6.35,6.33,6.34,45600.0,6.34,6.35,6.33,6.34,45600.0
2006-12-20 11:35:00,6.34,6.34,6.34,6.34,13200.0,6.34,6.34,6.34,6.34,13200.0
2006-12-20 11:40:00,6.34,6.34,6.27,6.27,47200.0,6.34,6.34,6.27,6.27,47200.0
2006-12-20 11:45:00,6.27,6.28,6.27,6.27,25200.0,6.27,6.28,6.27,6.27,25200.0
2006-12-20 11:50:00,6.27,6.28,6.27,6.27,14000.0,6.27,6.28,6.27,6.27,14000.0
2006-12-20 11:55:00,6.28,6.28,6.26,6.26,22000.0,6.28,6.28,6.26,6.26,22000.0
2006-12-20 12:00:00,6.26,6.27,6.25,6.26,14400.0,6.26,6.27,6.25,6.26,14400.0
2006-12-20 12:05:00,6.25,6.26,6.23,6.23,36800.0,6.25,6.26,6.23,6.23,36800.0
2006-12-20 12:10:00,6.23,6.24,6.23,6.24,10800.0,6.23,6.24,6.23,6.24,10800.0
2006-12-20 12:15:00,6.24,6.24,6.24,6.24,3600.0,6.24,6.24,6.24,6.24,3600.0
2006-12-20 12:20:00,6.24,6.25,6.24,6.24,12800.0,6.24,6.25,6.24,6.24,12800.0
2006-12-20 12:25:00,6.24,6.24,6.24,6.24,2000.0,6.24,6.24,6.24,6.24,2000.0
2006-12-20 12:30:00,6.24,6.24,6.23,6.23,16000.0,6.24,6.24,6.23,6.23,16000.0
2006-12-20 12:35:00,6.23,6.24,6.23,6.23,10400.0,6.23,6.24,6.23,6.23,10400.0
2006-12-20 12:40:00,6.23,6.23,6.23,6.23,9200.0,6.23,6.23,6.23,6.23,9200.0
2006-12-20 12:45:00,6.23,6.24,6.23,6.24,10000.0,6.23,6.24,6.23,6.24,10000.0
2006-12-20 12:50:00,6.24,6.24,6.23,6.24,8000.0,6.24,6.24,6.23,6.24,8000.0
2006-12-20 12:55:00,6.24,6.24,6.24,6.24,9200.0,6.24,6.24,6.24,6.24,9200.0
2006-12-20 13:00:00,6.24,6.24,6.23,6.23,30400.0,6.24,6.24,6.23,6.23,30400.0
2006-12-20 13:05:00,6.23,6.23,6.22,6.22,27200.0,6.23,6.23,6.22,6.22,27200.0
2006-12-20 13:10:00,6.22,6.22,6.21,6.22,30000.0,6.22,6.22,6.21,6.22,30000.0
2006-12-20 13:15:00,6.22,6.23,6.22,6.22,26400.0,6.22,6.23,6.22,6.22,26400.0
2006-12-20 13:20:00,6.23,6.23,6.22,6.22,19200.0,6.23,6.23,6.22,6.22,19200.0
2006-12-20 13:25:00,6.22,6.23,6.22,6.23,20800.0,6.22,6.23,6.22,6.23,20800.0
2006-12-20 13:30:00,6.22,6.23,6.22,6.23,34800.0,6.22,6.23,6.22,6.23,34800.0
2006-12-20 13:35:00,6.22,6.22,6.22,6.22,26800.0,6.22,6.22,6.22,6.22,26800.0
2006-12-20 13:40:00,6.23,6.23,6.22,6.22,48800.0,6.23,6.23,6.22,6.22,48800.0
2006-12-20 13:45:00,6.22,6.22,6.22,6.22,5200.0,6.22,6.22,6.22,6.22,5200.0
2006-12-20 13:50:00,6.23,6.23,6.22,6.23,19200.0,6.23,6.23,6.22,6.23,19200.0
2006-12-20 13:55:00,6.23,6.23,6.22,6.22,40400.0,6.23,6.23,6.22,6.22,40400.0
2006-12-20 14:00:00,6.22,6.24,6.22,6.24,15200.0,6.22,6.24,6.22,6.24,15200.0
2006-12-20 14:05:00,6.24,6.25,6.24,6.24,20800.0,6.24,6.25,6.24,6.24,20800.0
2006-12-20 14:10:00,6.24,6.24,6.23,6.23,20000.0,6.24,6.24,6.23,6.23,20000.0
2006-12-20 14:15:00,6.23,6.23,6.23,6.23,10400.0,6.23,6.23,6.23,6.23,10400.0
2006-12-20 14:20:00,6.24,6.27,6.24,6.26,43600.0,6.24,6.27,6.24,6.26,43600.0
2006-12-20 14:25:00,6.27,6.27,6.25,6.25,15600.0,6.27,6.27,6.25,6.25,15600.0
2006-12-20 14:30:00,6.25,6.25,6.23,6.23,28400.0,6.25,6.25,6.23,6.23,28400.0
2006-12-20 14:35:00,6.23,6.23,6.23,6.23,10400.0,6.23,6.23,6.23,6.23,10400.0
2006-12-20 14:40:00,6.23,6.24,6.23,6.23,11600.0,6.23,6.24,6.23,6.23,11600.0
2006-12-20 14:45:00,6.23,6.24,6.23,6.23,6000.0,6.23,6.24,6.23,6.23,6000.0
2006-12-20 14:50:00,6.23,6.25,6.23,6.25,7200.0,6.23,6.25,6.23,6.25,7200.0
2006-12-20 14:55:00,6.25,6.27,6.25,6.26,16400.0,6.25,6.27,6.25,6.26,16400.0
2006-12-20 15:00:00,6.26,6.26,6.26,6.26,51600.0,6.26,6.26,6.26,6.26,51600.0
2006-12-20 15:05:00,6.26,6.26,6.25,6.26,20000.0,6.26,6.26,6.25,6.26,20000.0
2006-12-20 15:10:00,6.26,6.26,6.26,6.26,11600.0,6.26,6.26,6.26,6.26,11600.0
2006-12-20 15:15:00,6.26,6.27,6.26,6.26,9600.0,6.26,6.27,6.26,6.26,9600.0
2006-12-20 15:20:00,6.26,6.26,6.25,6.25,14800.0,6.26,6.26,6.25,6.25,14800.0
2006-12-20 15:25:00,6.25,6.25,6.24,6.25,26400.0,6.25,6.25,6.24,6.25,26400.0
2006-12-20 15:30:00,6.25,6.26,6.25,6.25,24800.0,6.25,6.26,6.25,6.25,24800.0
2006-12-20 15:35:00,6.25,6.26,6.25,6.26,22000.0,6.25,6.26,6.25,6.26,22000.0
2006-12-20 15:40:00,6.26,6.26,6.24,6.24,23600.0,6.26,6.26,6.24,6.24,23600.0
2006-12-20 15:45:00,6.24,6.24,6.24,6.24,26400.0,6.24,6.24,6.24,6.24,26400.0
2006-12-20 15:50:00,6.25,6.26,6.24,6.25,41600.0,6.25,6.26,6.24,6.25,41600.0
2006-12-20 15:55:00,6.25,6.26,6.25,6.26,32400.0,6.25,6.26,6.25,6.26,32400.0
2006-12-21 09:30:00,6.23,6.26,6.23,6.24,21600.0,6.23,6.26,6.23,6.24,21600.0
2006-12-21 09:35:00,6.25,6.26,6.25,6.25,10400.0,6.25,6.26,6.25,6.25,10400.0
2006-12-21 09:40:00,6.24,6.25,6.21,6.24,12800.0,6.24,6.25,6.21,6.24,12800.0
2006-12-21 09:45:00,6.25,6.25,6.21,6.21,23200.0,6.25,6.25,6.21,6.21,23200.0
2006-12-21 09:50:00,6.21,6.24,6.2,6.23,20800.0,6.21,6.24,6.2,6.23,20800.0
2006-12-21 09:55:00,6.22,6.23,6.15,6.2,38400.0,6.22,6.23,6.15,6.2,38400.0
2006-12-21 10:00:00,6.21,6.22,6.19,6.21,13200.0,6.21,6.22,6.19,6.21,13200.0
2006-12-21 10:05:00,6.21,6.22,6.2,6.22,12000.0,6.21,6.22,6.2,6.22,12000.0
2006-12-21 10:10:00,6.23,6.23,6.22,6.23,21200.0,6.23,6.23,6.22,6.23,21200.0
2006-12-21 10:15:00,6.23,6.24,6.21,6.21,11600.0,6.23,6.24,6.21,6.21,11600.0
2006-12-21 10:20:00,6.22,6.24,6.21,6.24,10400.0,6.22,6.24,6.21,6.24,10400.0
2006-12-21 10:25:00,6.24,6.24,6.2,6.22,22400.0,6.24,6.24,6.2,6.22,22400.0
2006-12-21 10:30:00,6.23,6.24,6.22,6.22,8800.0,6.23,6.24,6.22,6.22,8800.0
2006-12-21 10:35:00,6.23,6.23,6.22,6.22,9200.0,6.23,6.23,6.22,6.22,9200.0
2006-12-21 10:40:00,6.22,6.25,6.21,6.25,16000.0,6.22,6.25,6.21,6.25,16000.0
2006-12-21 10:45:00,6.25,6.25,6.24,6.24,18400.0,6.25,6.25,6.24,6.24,18400.0
2006-12-21 10:50:00,6.23,6.24,6.22,6.24,20400.0,6.23,6.24,6.22,6.24,20400.0
2006-12-21 10:55:00,6.23,6.23,6.22,6.22,15600.0,6.23,6.23,6.22,6.22,15600.0
2006-12-21 11:00:00,6.23,6.23,6.21,6.22,35600.0,6.23,6.23,6.21,6.22,35600.0
2006-12-21 11:05:00,6.21,6.22,6.21,6.22,18800.0,6.21,6.22,6.21,6.22,18800.0
2006-12-21 11:10:00,6.22,6.24,6.22,6.23,16800.0,6.22,6.24,6.22,6.23,16800.0
2006-12-21 11:15:00,6.23,6.24,6.23,6.24,12800.0,6.23,6.24,6.23,6.24,12800.0
2006-12-21 11:20:00,6.24,6.27,6.24,6.27,19600.0,6.24,6.27,6.24,6.27,19600.0
2006-12-21 11:25:00,6.27,6.27,6.26,6.26,7200.0,6.27,6.27,6.26,6.26,7200.0
2006-12-21 11:30:00,6.25,6.25,6.22,6.23,13200.0,6.25,6.25,6.22,6.23,13200.0
2006-12-21 11:35:00,6.23,6.23,6.23,6.23,10000.0,6.23,6.23,6.23,6.23,10000.0
2006-12-21 11:40:00,6.23,6.24,6.23,6.23,7200.0,6.23,6.24,6.23,6.23,7200.0
2006-12-21 11:45:00,6.24,6.24,6.24,6.24,11200.0,6.24,6.24,6.24,6.24,11200.0
2006-12-21 11:50:00,6.25,6.25,6.24,6.25,8000.0,6.25,6.25,6.24,6.25,8000.0
2006-12-21 11:55:00,6.25,6.25,6.25,6.25,6000.0,6.25,6.25,6.25,6.25,6000.0
2006-12-21 12:00:00,6.25,6.25,6.22,6.22,153600.0,6.25,6.25,6.22,6.22,153600.0
2006-12-21 12:05:00,6.22,6.23,6.22,6.23,10400.0,6.22,6.23,6.22,6.23,10400.0
2006-12-21 12:10:00,6.23,6.23,6.21,6.21,38400.0,6.23,6.23,6.21,6.21,38400.0
2006-12-21 12:15:00,6.21,6.23,6.21,6.22,24800.0,6.21,6.23,6.21,6.22,24800.0
2006-12-21 12:20:00,6.22,6.22,6.21,6.21,5200.0,6.22,6.22,6.21,6.21,5200.0
2006-12-21 12:25:00,6.21,6.21,6.21,6.21,0.0,6.21,6.21,6.21,6.21,0.0
2006-12-21 12:30:00,6.21,6.21,6.19,6.19,10800.0,6.21,6.21,6.19,6.19,10800.0
2006-12-21 12:35:00,6.18,6.19,6.17,6.17,39600.0,6.18,6.19,6.17,6.17,39600.0
2006-12-21 12:40:00,6.17,6.17,6.16,6.17,15600.0,6.17,6.17,6.16,6.17,15600.0
2006-12-21 12:45:00,6.16,6.18,6.15,6.18,16400.0,6.16,6.18,6.15,6.18,16400.0
2006-12-21 12:50:00,6.18,6.18,6.18,6.18,3600.0,6.18,6.18,6.18,6.18,3600.0
2006-12-21 12:55:00,6.18,6.18,6.16,6.16,5200.0,6.18,6.18,6.16,6.16,5200.0
2006-12-21 13:00:00,6.15,6.15,6.12,6.14,29600.0,6.15,6.15,6.12,6.14,29600.0
2006-12-21 13:05:00,6.14,6.15,6.13,6.14,12800.0,6.14,6.15,6.13,6.14,12800.0
2006-12-21 13:10:00,6.15,6.15,6.13,6.15,7600.0,6.15,6.15,6.13,6.15,7600.0
2006-12-21 13:15:00,6.14,6.15,6.14,6.14,13600.0,6.14,6.15,6.14,6.14,13600.0
2006-12-21 13:20:00,6.15,6.15,6.14,6.15,14800.0,6.15,6.15,6.14,6.15,14800.0
2006-12-21 13:25:00,6.15,6.17,6.15,6.16,10000.0,6.15,6.17,6.15,6.16,10000.0
2006-12-21 13:30:00,6.16,6.16,6.14,6.14,12000.0,6.16,6.16,6.14,6.14,12000.0
2006-12-21 13:35:00,6.14,6.14,6.14,6.14,12800.0,6.14,6.14,6.14,6.14,12800.0
2006-12-21 13:40:00,6.15,6.15,6.14,6.14,5200.0,6.15,6.15,6.14,6.14,5200.0
2006-12-21 13:45:00,6.14,6.14,6.13,6.13,9200.0,6.14,6.14,6.13,6.13,9200.0
2006-12-21 13:50:00,6.14,6.15,6.13,6.13,12400.0,6.14,6.15,6.13,6.13,12400.0
2006-12-21 13:55:00,6.14,6.14,6.12,6.12,4000.0,6.14,6.14,6.12,6.12,4000.0
2006-12-21 14:00:00,6.12,6.12,6.11,6.12,13200.0,6.12,6.12,6.11,6.12,13200.0
2006-12-21 14:05:00,6.12,6.13,6.12,6.13,8400.0,6.12,6.13,6.12,6.13,8400.0
2006-12-21 14:10:00,6.12,6.13,6.11,6.12,12800.0,6.12,6.13,6.11,6.12,12800.0
2006-12-21 14:15:00,6.12,6.12,6.1,6.11,30000.0,6.12,6.12,6.1,6.11,30000.0
2006-12-21 14:20:00,6.1,6.13,6.1,6.12,10000.0,6.1,6.13,6.1,6.12,10000.0
2006-12-21 14:25:00,6.12,6.15,6.12,6.14,19200.0,6.12,6.15,6.12,6.14,19200.0
2006-12-21 14:30:00,6.14,6.14,6.14,6.14,11600.0,6.14,6.14,6.14,6.14,11600.0
2006-12-21 14:35:00,6.15,6.15,6.13,6.13,10400.0,6.15,6.15,6.13,6.13,10400.0
2006-12-21 14:40:00,6.13,6.13,6.12,6.13,26400.0,6.13,6.13,6.12,6.13,26400.0
2006-12-21 14:45:00,6.14,6.14,6.12,6.12,8400.0,6.14,6.14,6.12,6.12,8400.0
2006-12-21 14:50:00,6.13,6.13,6.13,6.13,17200.0,6.13,6.13,6.13,6.13,17200.0
2006-12-21 14:55:00,6.14,6.14,6.13,6.14,23200.0,6.14,6.14,6.13,6.14,23200.0
2006-12-21 15:00:00,6.14,6.17,6.14,6.16,39600.0,6.14,6.17,6.14,6.16,39600.0
2006-12-21 15:05:00,6.16,6.16,6.14,6.16,27600.0,6.16,6.16,6.14,6.16,27600.0
2006-12-21 15:10:00,6.16,6.16,6.16,6.16,14800.0,6.16,6.16,6.16,6.16,14800.0
2006-12-21 15:15:00,6.16,6.17,6.16,6.17,14800.0,6.16,6.17,6.16,6.17,14800.0
2006-12-21 15:20:00,6.17,6.17,6.15,6.16,25600.0,6.17,6.17,6.15,6.16,25600.0
2006-12-21 15:25:00,6.17,6.18,6.16,6.16,7600.0,6.17,6.18,6.16,6.16,7600.0
2006-12-21 15:30:00,6.16,6.18,6.16,6.17,14800.0,6.16,6.18,6.16,6.17,14800.0
2006-12-21 15:35:00,6.17,6.18,6.17,6.18,36800.0,6.17,6.18,6.17,6.18,36800.0
2006-12-21 15:40:00,6.18,6.2,6.18,6.2,20800.0,6.18,6.2,6.18,6.2,20800.0
2006-12-21 15:45:00,6.2,6.22,6.19,6.21,40000.0,6.2,6.22,6.19,6.21,40000.0
2006-12-21 15:50:00,6.21,6.22,6.19,6.19,48000.0,6.21,6.22,6.19,6.19,48000.0
2006-12-21 15:55:00,6.19,6.2,6.18,6.19,93200.0,6.19,6.2,6.18,6.19,93200.0
2006-12-22 09:30:00,6.18,6.23,6.17,6.23,11200.0,6.18,6.23,6.17,6.23,11200.0
2006-12-22 09:35:00,6.22,6.22,6.18,6.18,2800.0,6.22,6.22,6.18,6.18,2800.0
2006-12-22 09:40:00,6.18,6.18,6.13,6.13,22400.0,6.18,6.18,6.13,6.13,22400.0
2006-12-22 09:45:00,6.14,6.16,6.14,6.15,10000.0,6.14,6.16,6.14,6.15,10000.0
2006-12-22 09:50:00,6.15,6.19,6.15,6.19,6400.0,6.15,6.19,6.15,6.19,6400.0
2006-12-22 09:55:00,6.2,6.2,6.17,6.17,9200.0,6.2,6.2,6.17,6.17,9200.0
2006-12-22 10:00:00,6.17,6.19,6.15,6.15,14000.0,6.17,6.19,6.15,6.15,14000.0
2006-12-22 10:05:00,6.15,6.2,6.15,6.18,12400.0,6.15,6.2,6.15,6.18,12400.0
2006-12-22 10:10:00,6.19,6.19,6.17,6.18,12400.0,6.19,6.19,6.17,6.18,12400.0
2006-12-22 10:15:00,6.17,6.2,6.17,6.2,4400.0,6.17,6.2,6.17,6.2,4400.0
2006-12-22 10:20:00,6.2,6.23,6.2,6.23,10400.0,6.2,6.23,6.2,6.23,10400.0
2006-12-22 10:25:00,6.23,6.25,6.23,6.25,10000.0,6.23,6.25,6.23,6.25,10000.0
2006-12-22 10:30:00,6.26,6.26,6.23,6.23,11600.0,6.26,6.26,6.23,6.23,11600.0
2006-12-22 10:35:00,6.23,6.23,6.23,6.23,400.0,6.23,6.23,6.23,6.23,400.0
2006-12-22 10:40:00,6.22,6.22,6.21,6.21,6400.0,6.22,6.22,6.21,6.21,6400.0
2006-12-22 10:45:00,6.21,6.21,6.21,6.21,800.0,6.21,6.21,6.21,6.21,800.0
2006-12-22 10:50:00,6.21,6.21,6.2,6.21,8000.0,6.21,6.21,6.2,6.21,8000.0
2006-12-22 10:55:00,6.2,6.21,6.2,6.2,9200.0,6.2,6.21,6.2,6.2,9200.0
2006-12-22 11:00:00,6.21,6.21,6.21,6.21,8800.0,6.21,6.21,6.21,6.21,8800.0
2006-12-22 11:05:00,6.21,6.21,6.21,6.21,5200.0,6.21,6.21,6.21,6.21,5200.0
2006-12-22 11:10:00,6.21,6.21,6.19,6.19,18800.0,6.21,6.21,6.19,6.19,18800.0
2006-12-22 11:15:00,6.18,6.18,6.17,6.18,12800.0,6.18,6.18,6.17,6.18,12800.0
2006-12-22 11:20:00,6.18,6.18,6.18,6.18,6400.0,6.18,6.18,6.18,6.18,6400.0
2006-12-22 11:25:00,6.18,6.18,6.17,6.17,15200.0,6.18,6.18,6.17,6.17,15200.0
2006-12-22 11:30:00,6.17,6.17,6.17,6.17,19600.0,6.17,6.17,6.17,6.17,19600.0
2006-12-22 11:35:00,6.17,6.17,6.17,6.17,14400.0,6.17,6.17,6.17,6.17,14400.0
2006-12-22 11:40:00,6.17,6.17,6.16,6.16,13200.0,6.17,6.17,6.16,6.16,13200.0
2006-12-22 11:45:00,6.16,6.16,6.15,6.15,13600.0,6.16,6.16,6.15,6.15,13600.0
2006-12-22 11:50:00,6.15,6.15,6.15,6.15,7200.0,6.15,6.15,6.15,6.15,7200.0
2006-12-22 11:55:00,6.15,6.16,6.15,6.15,8400.0,6.15,6.16,6.15,6.15,8400.0
2006-12-22 12:00:00,6.16,6.16,6.15,6.15,8400.0,6.16,6.16,6.15,6.15,8400.0
2006-12-22 12:05:00,6.16,6.17,6.16,6.17,4400.0,6.16,6.17,6.16,6.17,4400.0
2006-12-22 12:10:00,6.17,6.17,6.16,6.16,6400.0,6.17,6.17,6.16,6.16,6400.0
2006-12-22 12:15:00,6.16,6.17,6.16,6.17,6000.0,6.16,6.17,6.16,6.17,6000.0
2006-12-22 12:20:00,6.17,6.17,6.16,6.17,6800.0,6.17,6.17,6.16,6.17,6800.0
2006-12-22 12:25:00,6.17,6.17,6.17,6.17,16000.0,6.17,6.17,6.17,6.17,16000.0
2006-12-22 12:30:00,6.17,6.18,6.17,6.18,10400.0,6.17,6.18,6.17,6.18,10400.0
2006-12-22 12:35:00,6.18,6.2,6.18,6.2,14400.0,6.18,6.2,6.18,6.2,14400.0
2006-12-22 12:40:00,6.2,6.2,6.18,6.19,27600.0,6.2,6.2,6.18,6.19,27600.0
2006-12-22 12:45:00,6.19,6.19,6.18,6.19,8800.0,6.19,6.19,6.18,6.19,8800.0
2006-12-22 12:50:00,6.19,6.19,6.16,6.16,33600.0,6.19,6.19,6.16,6.16,33600.0
2006-12-22 12:55:00,6.16,6.16,6.16,6.16,0.0,6.16,6.16,6.16,6.16,0.0
2006-12-22 13:00:00,6.16,6.16,6.15,6.15,7600.0,6.16,6.16,6.15,6.15,7600.0
2006-12-22 13:05:00,6.16,6.16,6.15,6.15,2400.0,6.16,6.16,6.15,6.15,2400.0
2006-12-22 13:10:00,6.16,6.16,6.15,6.15,7600.0,6.16,6.16,6.15,6.15,7600.0
2006-12-22 13:15:00,6.15,6.15,6.13,6.13,12800.0,6.15,6.15,6.13,6.13,12800.0
2006-12-22 13:20:00,6.13,6.14,6.13,6.13,14400.0,6.13,6.14,6.13,6.13,14400.0
2006-12-22 13:25:00,6.13,6.13,6.11,6.11,7200.0,6.13,6.13,6.11,6.11,7200.0
2006-12-22 13:30:00,6.11,6.11,6.11,6.11,9600.0,6.11,6.11,6.11,6.11,9600.0
2006-12-22 13:35:00,6.12,6.12,6.11,6.12,4400.0,6.12,6.12,6.11,6.12,4400.0
2006-12-22 13:40:00,6.12,6.13,6.12,6.12,5200.0,6.12,6.13,6.12,6.12,5200.0
2006-12-22 13:45:00,6.12,6.13,6.12,6.13,7200.0,6.12,6.13,6.12,6.13,7200.0
2006-12-22 13:50:00,6.13,6.14,6.13,6.14,15600.0,6.13,6.14,6.13,6.14,15600.0
2006-12-22 13:55:00,6.14,6.14,6.13,6.13,6000.0,6.14,6.14,6.13,6.13,6000.0
2006-12-22 14:00:00,6.13,6.14,6.13,6.14,9600.0,6.13,6.14,6.13,6.14,9600.0
2006-12-22 14:05:00,6.14,6.16,6.14,6.15,11200.0,6.14,6.16,6.14,6.15,11200.0
2006-12-22 14:10:00,6.15,6.15,6.13,6.14,18000.0,6.15,6.15,6.13,6.14,18000.0
2006-12-22 14:15:00,6.14,6.14,6.14,6.14,7200.0,6.14,6.14,6.14,6.14,7200.0
2006-12-22 14:20:00,6.14,6.15,6.14,6.14,17600.0,6.14,6.15,6.14,6.14,17600.0
2006-12-22 14:25:00,6.14,6.15,6.14,6.14,4000.0,6.14,6.15,6.14,6.14,4000.0
2006-12-22 14:30:00,6.14,6.14,6.12,6.12,11200.0,6.14,6.14,6.12,6.12,11200.0
2006-12-22 14:35:00,6.12,6.12,6.12,6.12,1200.0,6.12,6.12,6.12,6.12,1200.0
2006-12-22 14:40:00,6.12,6.12,6.12,6.12,12000.0,6.12,6.12,6.12,6.12,12000.0
2006-12-22 14:45:00,6.12,6.12,6.11,6.11,23200.0,6.12,6.12,6.11,6.11,23200.0
2006-12-22 14:50:00,6.11,6.12,6.11,6.12,18400.0,6.11,6.12,6.11,6.12,18400.0
2006-12-22 14:55:00,6.11,6.13,6.11,6.13,5600.0,6.11,6.13,6.11,6.13,5600.0
2006-12-22 15:00:00,6.12,6.13,6.12,6.12,19600.0,6.12,6.13,6.12,6.12,19600.0
2006-12-22 15:05:00,6.12,6.13,6.12,6.13,8800.0,6.12,6.13,6.12,6.13,8800.0
2006-12-22 15:10:00,6.13,6.15,6.13,6.15,12800.0,6.13,6.15,6.13,6.15,12800.0
2006-12-22 15:15:00,6.15,6.15,6.14,6.14,25200.0,6.15,6.15,6.14,6.14,25200.0
2006-12-22 15:20:00,6.14,6.14,6.13,6.13,15600.0,6.14,6.14,6.13,6.13,15600.0
2006-12-22 15:25:00,6.13,6.13,6.13,6.13,16400.0,6.13,6.13,6.13,6.13,16400.0
2006-12-22 15:30:00,6.13,6.15,6.13,6.14,13200.0,6.13,6.15,6.13,6.14,13200.0
2006-12-22 15:35:00,6.14,6.16,6.14,6.16,34000.0,6.14,6.16,6.14,6.16,34000.0
2006-12-22 15:40:00,6.16,6.16,6.15,6.16,16800.0,6.16,6.16,6.15,6.16,16800.0
2006-12-22 15:45:00,6.16,6.17,6.15,6.15,19600.0,6.16,6.17,6.15,6.15,19600.0
2006-12-22 15:50:00,6.15,6.15,6.14,6.14,14000.0,6.15,6.15,6.14,6.14,14000.0
2006-12-22 15:55:00,6.14,6.14,6.14,6.14,10800.0,6.14,6.14,6.14,6.14,10800.0
2006-12-26 09:30:00,6.12,6.16,6.12,6.16,6800.0,6.12,6.16,6.12,6.16,6800.0
2006-12-26 09:35:00,6.18,6.2,6.17,6.19,12800.0,6.18,6.2,6.17,6.19,12800.0
2006-12-26 09:40:00,6.19,6.19,6.17,6.19,16800.0,6.19,6.19,6.17,6.19,16800.0
2006-12-26 09:45:00,6.2,6.21,6.19,6.19,6400.0,6.2,6.21,6.19,6.19,6400.0
2006-12-26 09:50:00,6.21,6.22,6.21,6.22,17200.0,6.21,6.22,6.21,6.22,17200.0
2006-12-26 09:55:00,6.22,6.24,6.19,6.2,52400.0,6.22,6.24,6.19,6.2,52400.0
2006-12-26 10:00:00,6.2,6.21,6.2,6.21,4400.0,6.2,6.21,6.2,6.21,4400.0
2006-12-26 10:05:00,6.21,6.22,6.21,6.22,12400.0,6.21,6.22,6.21,6.22,12400.0
2006-12-26 10:10:00,6.21,6.21,6.21,6.21,1600.0,6.21,6.21,6.21,6.21,1600.0
2006-12-26 10:15:00,6.21,6.21,6.21,6.21,7200.0,6.21,6.21,6.21,6.21,7200.0
2006-12-26 10:20:00,6.21,6.21,6.21,6.21,5200.0,6.21,6.21,6.21,6.21,5200.0
2006-12-26 10:25:00,6.21,6.21,6.21,6.21,5600.0,6.21,6.21,6.21,6.21,5600.0
2006-12-26 10:30:00,6.21,6.23,6.21,6.23,18800.0,6.21,6.23,6.21,6.23,18800.0
2006-12-26 10:35:00,6.23,6.24,6.22,6.23,62400.0,6.23,6.24,6.22,6.23,62400.0
2006-12-26 10:40:00,6.23,6.23,6.21,6.22,34800.0,6.23,6.23,6.21,6.22,34800.0
2006-12-26 10:45:00,6.22,6.22,6.22,6.22,800.0,6.22,6.22,6.22,6.22,800.0
2006-12-26 10:50:00,6.22,6.22,6.22,6.22,13600.0,6.22,6.22,6.22,6.22,13600.0
2006-12-26 10:55:00,6.23,6.23,6.22,6.22,12000.0,6.23,6.23,6.22,6.22,12000.0
2006-12-26 11:00:00,6.22,6.23,6.22,6.23,18000.0,6.22,6.23,6.22,6.23,18000.0
2006-12-26 11:05:00,6.23,6.23,6.22,6.23,16000.0,6.23,6.23,6.22,6.23,16000.0
2006-12-26 11:10:00,6.23,6.23,6.23,6.23,4400.0,6.23,6.23,6.23,6.23,4400.0
2006-12-26 11:15:00,6.23,6.24,6.23,6.23,12800.0,6.23,6.24,6.23,6.23,12800.0
2006-12-26 11:20:00,6.23,6.25,6.23,6.24,14000.0,6.23,6.25,6.23,6.24,14000.0
2006-12-26 11:25:00,6.24,6.25,6.22,6.23,22000.0,6.24,6.25,6.22,6.23,22000.0
2006-12-26 11:30:00,6.23,6.23,6.23,6.23,3600.0,6.23,6.23,6.23,6.23,3600.0
2006-12-26 11:35:00,6.23,6.25,6.22,6.22,15200.0,6.23,6.25,6.22,6.22,15200.0
2006-12-26 11:40:00,6.22,6.23,6.22,6.23,800.0,6.22,6.23,6.22,6.23,800.0
2006-12-26 11:45:00,6.22,6.22,6.22,6.22,4400.0,6.22,6.22,6.22,6.22,4400.0
2006-12-26 11:50:00,6.22,6.22,6.22,6.22,4400.0,6.22,6.22,6.22,6.22,4400.0
2006-12-26 11:55:00,6.22,6.23,6.22,6.22,12400.0,6.22,6.23,6.22,6.22,12400.0
2006-12-26 12:00:00,6.22,6.23,6.22,6.22,15200.0,6.22,6.23,6.22,6.22,15200.0
2006-12-26 12:05:00,6.22,6.23,6.22,6.22,6800.0,6.22,6.23,6.22,6.22,6800.0
2006-12-26 12:10:00,6.22,6.22,6.21,6.22,8800.0,6.22,6.22,6.21,6.22,8800.0
2006-12-26 12:15:00,6.22,6.22,6.22,6.22,5600.0,6.22,6.22,6.22,6.22,5600.0
2006-12-26 12:20:00,6.22,6.22,6.22,6.22,3200.0,6.22,6.22,6.22,6.22,3200.0
2006-12-26 12:25:00,6.22,6.22,6.22,6.22,4800.0,6.22,6.22,6.22,6.22,4800.0
2006-12-26 12:30:00,6.22,6.22,6.22,6.22,2400.0,6.22,6.22,6.22,6.22,2400.0
2006-12-26 12:35:00,6.23,6.23,6.22,6.22,3200.0,6.23,6.23,6.22,6.22,3200.0
2006-12-26 12:40:00,6.22,6.22,6.22,6.22,1600.0,6.22,6.22,6.22,6.22,1600.0
2006-12-26 12:45:00,6.22,6.23,6.22,6.23,2400.0,6.22,6.23,6.22,6.23,2400.0
2006-12-26 12:50:00,6.23,6.23,6.22,6.22,13600.0,6.23,6.23,6.22,6.22,13600.0
2006-12-26 12:55:00,6.22,6.23,6.22,6.22,1600.0,6.22,6.23,6.22,6.22,1600.0
2006-12-26 13:00:00,6.22,6.23,6.22,6.23,23600.0,6.22,6.23,6.22,6.23,23600.0
2006-12-26 13:05:00,6.23,6.23,6.22,6.22,14800.0,6.23,6.23,6.22,6.22,14800.0
2006-12-26 13:10:00,6.23,6.23,6.22,6.22,2800.0,6.23,6.23,6.22,6.22,2800.0
2006-12-26 13:15:00,6.22,6.22,6.22,6.22,2400.0,6.22,6.22,6.22,6.22,2400.0
2006-12-26 13:20:00,6.22,6.23,6.22,6.22,5200.0,6.22,6.23,6.22,6.22,5200.0
2006-12-26 13:25:00,6.22,6.22,6.22,6.22,1600.0,6.22,6.22,6.22,6.22,1600.0
2006-12-26 13:30:00,6.22,6.22,6.22,6.22,6400.0,6.22,6.22,6.22,6.22,6400.0
2006-12-26 13:35:00,6.22,6.22,6.22,6.22,5200.0,6.22,6.22,6.22,6.22,5200.0
2006-12-26 13:40:00,6.22,6.22,6.22,6.22,4800.0,6.22,6.22,6.22,6.22,4800.0
2006-12-26 13:45:00,6.22,6.23,6.22,6.22,13200.0,6.22,6.23,6.22,6.22,13200.0
2006-12-26 13:50:00,6.22,6.22,6.22,6.22,2000.0,6.22,6.22,6.22,6.22,2000.0
2006-12-26 13:55:00,6.22,6.22,6.22,6.22,2800.0,6.22,6.22,6.22,6.22,2800.0
2006-12-26 14:00:00,6.22,6.22,6.22,6.22,2400.0,6.22,6.22,6.22,6.22,2400.0
2006-12-26 14:05:00,6.22,6.22,6.21,6.21,7600.0,6.22,6.22,6.21,6.21,7600.0
2006-12-26 14:10:00,6.22,6.22,6.22,6.22,1200.0,6.22,6.22,6.22,6.22,1200.0
2006-12-26 14:15:00,6.22,6.22,6.22,6.22,1600.0,6.22,6.22,6.22,6.22,1600.0
2006-12-26 14:20:00,6.22,6.22,6.22,6.22,2800.0,6.22,6.22,6.22,6.22,2800.0
2006-12-26 14:25:00,6.22,6.23,6.22,6.22,8400.0,6.22,6.23,6.22,6.22,8400.0
2006-12-26 14:30:00,6.22,6.22,6.22,6.22,7200.0,6.22,6.22,6.22,6.22,7200.0
2006-12-26 14:35:00,6.22,6.22,6.22,6.22,2400.0,6.22,6.22,6.22,6.22,2400.0
2006-12-26 14:40:00,6.22,6.22,6.22,6.22,5200.0,6.22,6.22,6.22,6.22,5200.0
2006-12-26 14:45:00,6.22,6.22,6.22,6.22,3200.0,6.22,6.22,6.22,6.22,3200.0
2006-12-26 14:50:00,6.22,6.22,6.22,6.22,4000.0,6.22,6.22,6.22,6.22,4000.0
2006-12-26 14:55:00,6.22,6.22,6.22,6.22,4000.0,6.22,6.22,6.22,6.22,4000.0
2006-12-26 15:00:00,6.22,6.22,6.21,6.21,10000.0,6.22,6.22,6.21,6.21,10000.0
2006-12-26 15:05:00,6.21,6.22,6.21,6.22,6400.0,6.21,6.22,6.21,6.22,6400.0
2006-12-26 15:10:00,6.22,6.22,6.21,6.22,6400.0,6.22,6.22,6.21,6.22,6400.0
2006-12-26 15:15:00,6.22,6.22,6.22,6.22,7200.0,6.22,6.22,6.22,6.22,7200.0
2006-12-26 15:20:00,6.22,6.22,6.22,6.22,2800.0,6.22,6.22,6.22,6.22,2800.0
2006-12-26 15:25:00,6.22,6.22,6.21,6.22,11200.0,6.22,6.22,6.21,6.22,11200.0
2006-12-26 15:30:00,6.22,6.22,6.21,6.22,17200.0,6.22,6.22,6.21,6.22,17200.0
2006-12-26 15:35:00,6.22,6.22,6.21,6.22,29600.0,6.22,6.22,6.21,6.22,29600.0
2006-12-26 15:40:00,6.22,6.22,6.21,6.21,16400.0,6.22,6.22,6.21,6.21,16400.0
2006-12-26 15:45:00,6.22,6.22,6.21,6.21,8000.0,6.22,6.22,6.21,6.21,8000.0
2006-12-26 15:50:00,6.22,6.22,6.21,6.21,29200.0,6.22,6.22,6.21,6.21,29200.0
2006-12-26 15:55:00,6.21,6.23,6.21,6.23,12400.0,6.21,6.23,6.21,6.23,12400.0
2006-12-27 09:30:00,6.2,6.25,6.2,6.25,34800.0,6.2,6.25,6.2,6.25,34800.0
2006-12-27 09:35:00,6.28,6.28,6.24,6.25,28000.0,6.28,6.28,6.24,6.25,28000.0
2006-12-27 09:40:00,6.25,6.25,6.25,6.25,12000.0,6.25,6.25,6.25,6.25,12000.0
2006-12-27 09:45:00,6.25,6.25,6.24,6.24,2800.0,6.25,6.25,6.24,6.24,2800.0
2006-12-27 09:50:00,6.24,6.25,6.24,6.24,19200.0,6.24,6.25,6.24,6.24,19200.0
2006-12-27 09:55:00,6.24,6.25,6.24,6.25,1600.0,6.24,6.25,6.24,6.25,1600.0
2006-12-27 10:00:00,6.25,6.26,6.23,6.24,30800.0,6.25,6.26,6.23,6.24,30800.0
2006-12-27 10:05:00,6.25,6.25,6.24,6.24,50000.0,6.25,6.25,6.24,6.24,50000.0
2006-12-27 10:10:00,6.23,6.23,6.23,6.23,400.0,6.23,6.23,6.23,6.23,400.0
2006-12-27 10:15:00,6.23,6.23,6.22,6.22,13200.0,6.23,6.23,6.22,6.22,13200.0
2006-12-27 10:20:00,6.22,6.23,6.22,6.23,2800.0,6.22,6.23,6.22,6.23,2800.0
2006-12-27 10:25:00,6.23,6.23,6.23,6.23,5600.0,6.23,6.23,6.23,6.23,5600.0
2006-12-27 10:30:00,6.25,6.25,6.23,6.23,5200.0,6.25,6.25,6.23,6.23,5200.0
2006-12-27 10:35:00,6.22,6.22,6.21,6.22,4800.0,6.22,6.22,6.21,6.22,4800.0
2006-12-27 10:40:00,6.22,6.24,6.22,6.24,6000.0,6.22,6.24,6.22,6.24,6000.0
2006-12-27 10:45:00,6.25,6.25,6.24,6.25,5200.0,6.25,6.25,6.24,6.25,5200.0
2006-12-27 10:50:00,6.25,6.25,6.24,6.25,5600.0,6.25,6.25,6.24,6.25,5600.0
2006-12-27 10:55:00,6.25,6.25,6.24,6.24,14800.0,6.25,6.25,6.24,6.24,14800.0
2006-12-27 11:00:00,6.24,6.25,6.24,6.25,7600.0,6.24,6.25,6.24,6.25,7600.0
2006-12-27 11:05:00,6.25,6.25,6.25,6.25,3600.0,6.25,6.25,6.25,6.25,3600.0
2006-12-27 11:10:00,6.25,6.25,6.24,6.24,800.0,6.25,6.25,6.24,6.24,800.0
2006-12-27 11:15:00,6.24,6.24,6.24,6.24,4800.0,6.24,6.24,6.24,6.24,4800.0
2006-12-27 11:20:00,6.24,6.24,6.23,6.23,6800.0,6.24,6.24,6.23,6.23,6800.0
2006-12-27 11:25:00,6.22,6.23,6.22,6.23,13600.0,6.22,6.23,6.22,6.23,13600.0
2006-12-27 11:30:00,6.23,6.23,6.23,6.23,3200.0,6.23,6.23,6.23,6.23,3200.0
2006-12-27 11:35:00,6.23,6.23,6.22,6.22,10000.0,6.23,6.23,6.22,6.22,10000.0
2006-12-27 11:40:00,6.22,6.23,6.22,6.23,7200.0,6.22,6.23,6.22,6.23,7200.0
2006-12-27 11:45:00,6.23,6.23,6.23,6.23,2000.0,6.23,6.23,6.23,6.23,2000.0
2006-12-27 11:50:00,6.23,6.23,6.23,6.23,0.0,6.23,6.23,6.23,6.23,0.0
2006-12-27 11:55:00,6.23,6.23,6.22,6.22,4400.0,6.23,6.23,6.22,6.22,4400.0
2006-12-27 12:00:00,6.22,6.22,6.22,6.22,2000.0,6.22,6.22,6.22,6.22,2000.0
2006-12-27 12:05:00,6.22,6.22,6.21,6.21,14800.0,6.22,6.22,6.21,6.21,14800.0
2006-12-27 12:10:00,6.21,6.21,6.21,6.21,17600.0,6.21,6.21,6.21,6.21,17600.0
2006-12-27 12:15:00,6.21,6.21,6.2,6.2,4400.0,6.21,6.21,6.2,6.2,4400.0
2006-12-27 12:20:00,6.2,6.2,6.16,6.17,38000.0,6.2,6.2,6.16,6.17,38000.0
2006-12-27 12:25:00,6.17,6.17,6.17,6.17,4400.0,6.17,6.17,6.17,6.17,4400.0
2006-12-27 12:30:00,6.17,6.18,6.16,6.16,13600.0,6.17,6.18,6.16,6.16,13600.0
2006-12-27 12:35:00,6.16,6.17,6.16,6.16,10000.0,6.16,6.17,6.16,6.16,10000.0
2006-12-27 12:40:00,6.17,6.17,6.15,6.15,19200.0,6.17,6.17,6.15,6.15,19200.0
2006-12-27 12:45:00,6.16,6.16,6.16,6.16,4000.0,6.16,6.16,6.16,6.16,4000.0
2006-12-27 12:50:00,6.16,6.17,6.16,6.17,2400.0,6.16,6.17,6.16,6.17,2400.0
2006-12-27 12:55:00,6.17,6.17,6.17,6.17,2800.0,6.17,6.17,6.17,6.17,2800.0
2006-12-27 13:00:00,6.18,6.19,6.18,6.18,10400.0,6.18,6.19,6.18,6.18,10400.0
2006-12-27 13:05:00,6.18,6.18,6.18,6.18,0.0,6.18,6.18,6.18,6.18,0.0
2006-12-27 13:10:00,6.18,6.19,6.18,6.19,5600.0,6.18,6.19,6.18,6.19,5600.0
2006-12-27 13:15:00,6.19,6.19,6.18,6.18,9600.0,6.19,6.19,6.18,6.18,9600.0
2006-12-27 13:20:00,6.18,6.18,6.18,6.18,1600.0,6.18,6.18,6.18,6.18,1600.0
2006-12-27 13:25:00,6.18,6.18,6.18,6.18,1200.0,6.18,6.18,6.18,6.18,1200.0
2006-12-27 13:30:00,6.18,6.18,6.18,6.18,7200.0,6.18,6.18,6.18,6.18,7200.0
2006-12-27 13:35:00,6.18,6.2,6.18,6.2,18400.0,6.18,6.2,6.18,6.2,18400.0
2006-12-27 13:40:00,6.19,6.2,6.19,6.2,7200.0,6.19,6.2,6.19,6.2,7200.0
2006-12-27 13:45:00,6.2,6.2,6.19,6.2,26000.0,6.2,6.2,6.19,6.2,26000.0
2006-12-27 13:50:00,6.2,6.23,6.2,6.23,8800.0,6.2,6.23,6.2,6.23,8800.0
2006-12-27 13:55:00,6.23,6.26,6.23,6.25,7600.0,6.23,6.26,6.23,6.25,7600.0
2006-12-27 14:00:00,6.26,6.27,6.25,6.25,11600.0,6.26,6.27,6.25,6.25,11600.0
2006-12-27 14:05:00,6.24,6.25,6.24,6.25,18800.0,6.24,6.25,6.24,6.25,18800.0
2006-12-27 14:10:00,6.25,6.27,6.25,6.27,22000.0,6.25,6.27,6.25,6.27,22000.0
2006-12-27 14:15:00,6.28,6.28,6.28,6.28,10400.0,6.28,6.28,6.28,6.28,10400.0
2006-12-27 14:20:00,6.29,6.29,6.28,6.28,6800.0,6.29,6.29,6.28,6.28,6800.0
2006-12-27 14:25:00,6.28,6.28,6.28,6.28,24400.0,6.28,6.28,6.28,6.28,24400.0
2006-12-27 14:30:00,6.27,6.27,6.26,6.26,31600.0,6.27,6.27,6.26,6.26,31600.0
2006-12-27 14:35:00,6.26,6.26,6.25,6.25,19600.0,6.26,6.26,6.25,6.25,19600.0
2006-12-27 14:40:00,6.25,6.25,6.25,6.25,7600.0,6.25,6.25,6.25,6.25,7600.0
2006-12-27 14:45:00,6.25,6.27,6.25,6.26,26400.0,6.25,6.27,6.25,6.26,26400.0
2006-12-27 14:50:00,6.26,6.26,6.26,6.26,8000.0,6.26,6.26,6.26,6.26,8000.0
2006-12-27 14:55:00,6.27,6.27,6.25,6.25,14000.0,6.27,6.27,6.25,6.25,14000.0
2006-12-27 15:00:00,6.25,6.25,6.25,6.25,32400.0,6.25,6.25,6.25,6.25,32400.0
2006-12-27 15:05:00,6.25,6.25,6.24,6.24,13600.0,6.25,6.25,6.24,6.24,13600.0
2006-12-27 15:10:00,6.24,6.24,6.24,6.24,3200.0,6.24,6.24,6.24,6.24,3200.0
2006-12-27 15:15:00,6.24,6.24,6.23,6.23,2000.0,6.24,6.24,6.23,6.23,2000.0
2006-12-27 15:20:00,6.23,6.23,6.23,6.23,6400.0,6.23,6.23,6.23,6.23,6400.0
2006-12-27 15:25:00,6.23,6.23,6.2,6.2,25600.0,6.23,6.23,6.2,6.2,25600.0
2006-12-27 15:30:00,6.2,6.21,6.2,6.21,15600.0,6.2,6.21,6.2,6.21,15600.0
2006-12-27 15:35:00,6.21,6.21,6.21,6.21,3200.0,6.21,6.21,6.21,6.21,3200.0
2006-12-27 15:40:00,6.22,6.22,6.21,6.21,6800.0,6.22,6.22,6.21,6.21,6800.0
2006-12-27 15:45:00,6.22,6.22,6.21,6.22,15600.0,6.22,6.22,6.21,6.22,15600.0
2006-12-27 15:50:00,6.22,6.22,6.21,6.22,12400.0,6.22,6.22,6.21,6.22,12400.0
2006-12-27 15:55:00,6.21,6.22,6.2,6.22,68400.0,6.21,6.22,6.2,6.22,68400.0
2006-12-28 09:30:00,6.2,6.2,6.2,6.2,4800.0,6.2,6.2,6.2,6.2,4800.0
2006-12-28 09:35:00,6.21,6.24,6.21,6.24,3200.0,6.21,6.24,6.21,6.24,3200.0
2006-12-28 09:40:00,6.24,6.24,6.23,6.23,5200.0,6.24,6.24,6.23,6.23,5200.0
2006-12-28 09:45:00,6.23,6.23,6.23,6.23,0.0,6.23,6.23,6.23,6.23,0.0
2006-12-28 09:50:00,6.21,6.22,6.21,6.21,12800.0,6.21,6.22,6.21,6.21,12800.0
2006-12-28 09:55:00,6.21,6.22,6.21,6.22,10000.0,6.21,6.22,6.21,6.22,10000.0
2006-12-28 10:00:00,6.22,6.23,6.21,6.22,18000.0,6.22,6.23,6.21,6.22,18000.0
2006-12-28 10:05:00,6.22,6.24,6.22,6.22,45200.0,6.22,6.24,6.22,6.22,45200.0
2006-12-28 10:10:00,6.22,6.23,6.21,6.21,13200.0,6.22,6.23,6.21,6.21,13200.0
2006-12-28 10:15:00,6.21,6.23,6.21,6.23,12800.0,6.21,6.23,6.21,6.23,12800.0
2006-12-28 10:20:00,6.23,6.24,6.23,6.23,12000.0,6.23,6.24,6.23,6.23,12000.0
2006-12-28 10:25:00,6.23,6.23,6.22,6.22,12400.0,6.23,6.23,6.22,6.22,12400.0
2006-12-28 10:30:00,6.22,6.22,6.21,6.21,4800.0,6.22,6.22,6.21,6.21,4800.0
2006-12-28 10:35:00,6.21,6.21,6.2,6.2,2400.0,6.21,6.21,6.2,6.2,2400.0
2006-12-28 10:40:00,6.2,6.2,6.2,6.2,2800.0,6.2,6.2,6.2,6.2,2800.0
2006-12-28 10:45:00,6.2,6.2,6.2,6.2,5200.0,6.2,6.2,6.2,6.2,5200.0
2006-12-28 10:50:00,6.2,6.21,6.2,6.21,15200.0,6.2,6.21,6.2,6.21,15200.0
2006-12-28 10:55:00,6.21,6.22,6.21,6.22,4800.0,6.21,6.22,6.21,6.22,4800.0
2006-12-28 11:00:00,6.22,6.22,6.2,6.2,6400.0,6.22,6.22,6.2,6.2,6400.0
2006-12-28 11:05:00,6.19,6.19,6.17,6.17,14800.0,6.19,6.19,6.17,6.17,14800.0
2006-12-28 11:10:00,6.17,6.18,6.17,6.18,8400.0,6.17,6.18,6.17,6.18,8400.0
2006-12-28 11:15:00,6.18,6.19,6.18,6.19,5200.0,6.18,6.19,6.18,6.19,5200.0
2006-12-28 11:20:00,6.19,6.19,6.17,6.18,7600.0,6.19,6.19,6.17,6.18,7600.0
2006-12-28 11:25:00,6.18,6.18,6.18,6.18,14400.0,6.18,6.18,6.18,6.18,14400.0
2006-12-28 11:30:00,6.18,6.19,6.16,6.18,58000.0,6.18,6.19,6.16,6.18,58000.0
2006-12-28 11:35:00,6.18,6.18,6.18,6.18,1600.0,6.18,6.18,6.18,6.18,1600.0
2006-12-28 11:40:00,6.18,6.18,6.18,6.18,7600.0,6.18,6.18,6.18,6.18,7600.0
2006-12-28 11:45:00,6.18,6.18,6.16,6.17,12400.0,6.18,6.18,6.16,6.17,12400.0
2006-12-28 11:50:00,6.17,6.17,6.17,6.17,7200.0,6.17,6.17,6.17,6.17,7200.0
2006-12-28 11:55:00,6.17,6.18,6.17,6.18,4000.0,6.17,6.18,6.17,6.18,4000.0
2006-12-28 12:00:00,6.18,6.18,6.18,6.18,6400.0,6.18,6.18,6.18,6.18,6400.0
2006-12-28 12:05:00,6.18,6.23,6.18,6.23,26800.0,6.18,6.23,6.18,6.23,26800.0
2006-12-28 12:10:00,6.23,6.23,6.21,6.22,13200.0,6.23,6.23,6.21,6.22,13200.0
2006-12-28 12:15:00,6.23,6.24,6.23,6.24,8000.0,6.23,6.24,6.23,6.24,8000.0
2006-12-28 12:20:00,6.24,6.25,6.24,6.25,10400.0,6.24,6.25,6.24,6.25,10400.0
2006-12-28 12:25:00,6.25,6.25,6.24,6.25,16400.0,6.25,6.25,6.24,6.25,16400.0
2006-12-28 12:30:00,6.25,6.26,6.25,6.26,8000.0,6.25,6.26,6.25,6.26,8000.0
2006-12-28 12:35:00,6.26,6.26,6.26,6.26,5200.0,6.26,6.26,6.26,6.26,5200.0
2006-12-28 12:40:00,6.26,6.26,6.25,6.26,2800.0,6.26,6.26,6.25,6.26,2800.0
2006-12-28 12:45:00,6.26,6.26,6.25,6.25,13600.0,6.26,6.26,6.25,6.25,13600.0
2006-12-28 12:50:00,6.25,6.27,6.25,6.26,16000.0,6.25,6.27,6.25,6.26,16000.0
2006-12-28 12:55:00,6.27,6.27,6.27,6.27,4400.0,6.27,6.27,6.27,6.27,4400.0
2006-12-28 13:00:00,6.26,6.26,6.25,6.26,19200.0,6.26,6.26,6.25,6.26,19200.0
2006-12-28 13:05:00,6.26,6.26,6.25,6.26,4400.0,6.26,6.26,6.25,6.26,4400.0
2006-12-28 13:10:00,6.26,6.26,6.26,6.26,4000.0,6.26,6.26,6.26,6.26,4000.0
2006-12-28 13:15:00,6.26,6.26,6.25,6.25,7200.0,6.26,6.26,6.25,6.25,7200.0
2006-12-28 13:20:00,6.25,6.25,6.25,6.25,800.0,6.25,6.25,6.25,6.25,800.0
2006-12-28 13:25:00,6.25,6.25,6.25,6.25,371600.0,6.25,6.25,6.25,6.25,371600.0
2006-12-28 13:30:00,6.25,6.27,6.25,6.27,189600.0,6.25,6.27,6.25,6.27,189600.0
2006-12-28 13:35:00,6.27,6.29,6.27,6.28,20800.0,6.27,6.29,6.27,6.28,20800.0
2006-12-28 13:40:00,6.28,6.28,6.27,6.27,15600.0,6.28,6.28,6.27,6.27,15600.0
2006-12-28 13:45:00,6.27,6.27,6.26,6.27,60800.0,6.27,6.27,6.26,6.27,60800.0
2006-12-28 13:50:00,6.27,6.27,6.26,6.27,2400.0,6.27,6.27,6.26,6.27,2400.0
2006-12-28 13:55:00,6.27,6.27,6.27,6.27,5600.0,6.27,6.27,6.27,6.27,5600.0
2006-12-28 14:00:00,6.27,6.27,6.26,6.26,6400.0,6.27,6.27,6.26,6.26,6400.0
2006-12-28 14:05:00,6.26,6.26,6.26,6.26,9600.0,6.26,6.26,6.26,6.26,9600.0
2006-12-28 14:10:00,6.26,6.26,6.26,6.26,11200.0,6.26,6.26,6.26,6.26,11200.0
2006-12-28 14:15:00,6.26,6.26,6.26,6.26,18400.0,6.26,6.26,6.26,6.26,18400.0
2006-12-28 14:20:00,6.26,6.26,6.24,6.24,22000.0,6.26,6.26,6.24,6.24,22000.0
2006-12-28 14:25:00,6.24,6.24,6.23,6.23,10000.0,6.24,6.24,6.23,6.23,10000.0
2006-12-28 14:30:00,6.23,6.23,6.23,6.23,5600.0,6.23,6.23,6.23,6.23,5600.0
2006-12-28 14:35:00,6.23,6.23,6.23,6.23,1600.0,6.23,6.23,6.23,6.23,1600.0
2006-12-28 14:40:00,6.23,6.23,6.23,6.23,24800.0,6.23,6.23,6.23,6.23,24800.0
2006-12-28 14:45:00,6.23,6.23,6.23,6.23,6400.0,6.23,6.23,6.23,6.23,6400.0
2006-12-28 14:50:00,6.23,6.23,6.23,6.23,14800.0,6.23,6.23,6.23,6.23,14800.0
2006-12-28 14:55:00,6.23,6.24,6.23,6.24,16400.0,6.23,6.24,6.23,6.24,16400.0
2006-12-28 15:00:00,6.24,6.26,6.23,6.26,41600.0,6.24,6.26,6.23,6.26,41600.0
2006-12-28 15:05:00,6.26,6.27,6.26,6.27,16400.0,6.26,6.27,6.26,6.27,16400.0
2006-12-28 15:10:00,6.28,6.28,6.27,6.27,16800.0,6.28,6.28,6.27,6.27,16800.0
2006-12-28 15:15:00,6.27,6.28,6.27,6.28,14800.0,6.27,6.28,6.27,6.28,14800.0
2006-12-28 15:20:00,6.28,6.28,6.27,6.27,12000.0,6.28,6.28,6.27,6.27,12000.0
2006-12-28 15:25:00,6.27,6.27,6.27,6.27,7200.0,6.27,6.27,6.27,6.27,7200.0
2006-12-28 15:30:00,6.26,6.26,6.26,6.26,3600.0,6.26,6.26,6.26,6.26,3600.0
2006-12-28 15:35:00,6.26,6.26,6.25,6.25,14400.0,6.26,6.26,6.25,6.25,14400.0
2006-12-28 15:40:00,6.25,6.26,6.25,6.25,22000.0,6.25,6.26,6.25,6.25,22000.0
2006-12-28 15:45:00,6.25,6.26,6.25,6.25,14000.0,6.25,6.26,6.25,6.25,14000.0
2006-12-28 15:50:00,6.25,6.25,6.25,6.25,136000.0,6.25,6.25,6.25,6.25,136000.0
2006-12-28 15:55:00,6.24,6.25,6.23,6.25,174800.0,6.24,6.25,6.23,6.25,174800.0
2006-12-29 09:30:00,6.25,6.25,6.13,6.2,42000.0,6.25,6.25,6.13,6.2,42000.0
2006-12-29 09:35:00,6.21,6.24,6.2,6.24,11600.0,6.21,6.24,6.2,6.24,11600.0
2006-12-29 09:40:00,6.24,6.24,6.18,6.2,5600.0,6.24,6.24,6.18,6.2,5600.0
2006-12-29 09:45:00,6.2,6.23,6.2,6.23,19600.0,6.2,6.23,6.2,6.23,19600.0
2006-12-29 09:50:00,6.23,6.23,6.21,6.21,8400.0,6.23,6.23,6.21,6.21,8400.0
2006-12-29 09:55:00,6.22,6.22,6.22,6.22,7200.0,6.22,6.22,6.22,6.22,7200.0
2006-12-29 10:00:00,6.22,6.23,6.2,6.2,9600.0,6.22,6.23,6.2,6.2,9600.0
2006-12-29 10:05:00,6.2,6.2,6.18,6.18,12800.0,6.2,6.2,6.18,6.18,12800.0
2006-12-29 10:10:00,6.18,6.21,6.18,6.21,8000.0,6.18,6.21,6.18,6.21,8000.0
2006-12-29 10:15:00,6.21,6.22,6.21,6.22,10000.0,6.21,6.22,6.21,6.22,10000.0
2006-12-29 10:20:00,6.22,6.22,6.21,6.22,10400.0,6.22,6.22,6.21,6.22,10400.0
2006-12-29 10:25:00,6.22,6.22,6.19,6.19,106800.0,6.22,6.22,6.19,6.19,106800.0
2006-12-29 10:30:00,6.2,6.22,6.2,6.21,4000.0,6.2,6.22,6.2,6.21,4000.0
2006-12-29 10:35:00,6.21,6.21,6.2,6.21,6000.0,6.21,6.21,6.2,6.21,6000.0
2006-12-29 10:40:00,6.21,6.21,6.2,6.21,9200.0,6.21,6.21,6.2,6.21,9200.0
2006-12-29 10:45:00,6.21,6.22,6.21,6.22,3200.0,6.21,6.22,6.21,6.22,3200.0
2006-12-29 10:50:00,6.22,6.22,6.22,6.22,10800.0,6.22,6.22,6.22,6.22,10800.0
2006-12-29 10:55:00,6.22,6.24,6.22,6.23,16000.0,6.22,6.24,6.22,6.23,16000.0
2006-12-29 11:00:00,6.23,6.23,6.23,6.23,1600.0,6.23,6.23,6.23,6.23,1600.0
2006-12-29 11:05:00,6.23,6.23,6.23,6.23,5600.0,6.23,6.23,6.23,6.23,5600.0
2006-12-29 11:10:00,6.23,6.23,6.23,6.23,1200.0,6.23,6.23,6.23,6.23,1200.0
2006-12-29 11:15:00,6.23,6.25,6.23,6.24,18800.0,6.23,6.25,6.23,6.24,18800.0
2006-12-29 11:20:00,6.24,6.24,6.24,6.24,202000.0,6.24,6.24,6.24,6.24,202000.0
2006-12-29 11:25:00,6.24,6.26,6.23,6.26,15600.0,6.24,6.26,6.23,6.26,15600.0
2006-12-29 11:30:00,6.26,6.26,6.24,6.25,25600.0,6.26,6.26,6.24,6.25,25600.0
2006-12-29 11:35:00,6.26,6.29,6.26,6.29,6400.0,6.26,6.29,6.26,6.29,6400.0
2006-12-29 11:40:00,6.29,6.29,6.27,6.29,13600.0,6.29,6.29,6.27,6.29,13600.0
2006-12-29 11:45:00,6.29,6.3,6.28,6.29,32000.0,6.29,6.3,6.28,6.29,32000.0
2006-12-29 11:50:00,6.31,6.31,6.3,6.3,18800.0,6.31,6.31,6.3,6.3,18800.0
2006-12-29 11:55:00,6.3,6.3,6.3,6.3,8800.0,6.3,6.3,6.3,6.3,8800.0
2006-12-29 12:00:00,6.3,6.3,6.28,6.29,9200.0,6.3,6.3,6.28,6.29,9200.0
2006-12-29 12:05:00,6.28,6.29,6.28,6.29,4400.0,6.28,6.29,6.28,6.29,4400.0
2006-12-29 12:10:00,6.28,6.28,6.28,6.28,3600.0,6.28,6.28,6.28,6.28,3600.0
2006-12-29 12:15:00,6.28,6.28,6.28,6.28,2000.0,6.28,6.28,6.28,6.28,2000.0
2006-12-29 12:20:00,6.28,6.29,6.28,6.28,8000.0,6.28,6.29,6.28,6.28,8000.0
2006-12-29 12:25:00,6.28,6.28,6.28,6.28,800.0,6.28,6.28,6.28,6.28,800.0
2006-12-29 12:30:00,6.28,6.28,6.27,6.27,5600.0,6.28,6.28,6.27,6.27,5600.0
2006-12-29 12:35:00,6.26,6.26,6.25,6.25,2000.0,6.26,6.26,6.25,6.25,2000.0
2006-12-29 12:40:00,6.25,6.25,6.25,6.25,0.0,6.25,6.25,6.25,6.25,0.0
2006-12-29 12:45:00,6.25,6.25,6.25,6.25,2000.0,6.25,6.25,6.25,6.25,2000.0
2006-12-29 12:50:00,6.25,6.25,6.25,6.25,400.0,6.25,6.25,6.25,6.25,400.0
2006-12-29 12:55:00,6.25,6.25,6.25,6.25,400.0,6.25,6.25,6.25,6.25,400.0
2006-12-29 13:00:00,6.25,6.25,6.25,6.25,2000.0,6.25,6.25,6.25,6.25,2000.0
2006-12-29 13:05:00,6.25,6.25,6.24,6.24,800.0,6.25,6.25,6.24,6.24,800.0
2006-12-29 13:10:00,6.24,6.24,6.24,6.24,3200.0,6.24,6.24,6.24,6.24,3200.0
2006-12-29 13:15:00,6.24,6.24,6.23,6.23,5600.0,6.24,6.24,6.23,6.23,5600.0
2006-12-29 13:20:00,6.22,6.22,6.19,6.19,16800.0,6.22,6.22,6.19,6.19,16800.0
2006-12-29 13:25:00,6.19,6.19,6.19,6.19,3200.0,6.19,6.19,6.19,6.19,3200.0
2006-12-29 13:30:00,6.19,6.19,6.17,6.17,7600.0,6.19,6.19,6.17,6.17,7600.0
2006-12-29 13:35:00,6.17,6.17,6.16,6.16,14800.0,6.17,6.17,6.16,6.16,14800.0
2006-12-29 13:40:00,6.17,6.17,6.17,6.17,1200.0,6.17,6.17,6.17,6.17,1200.0
2006-12-29 13:45:00,6.16,6.17,6.16,6.17,2000.0,6.16,6.17,6.16,6.17,2000.0
2006-12-29 13:50:00,6.17,6.17,6.17,6.17,2000.0,6.17,6.17,6.17,6.17,2000.0
2006-12-29 13:55:00,6.17,6.17,6.17,6.17,400.0,6.17,6.17,6.17,6.17,400.0
2006-12-29 14:00:00,6.16,6.16,6.14,6.14,18000.0,6.16,6.16,6.14,6.14,18000.0
2006-12-29 14:05:00,6.14,6.15,6.14,6.15,4400.0,6.14,6.15,6.14,6.15,4400.0
2006-12-29 14:10:00,6.15,6.15,6.15,6.15,4400.0,6.15,6.15,6.15,6.15,4400.0
2006-12-29 14:15:00,6.15,6.16,6.15,6.16,61200.0,6.15,6.16,6.15,6.16,61200.0
2006-12-29 14:20:00,6.17,6.17,6.15,6.15,13200.0,6.17,6.17,6.15,6.15,13200.0
2006-12-29 14:25:00,6.14,6.15,6.14,6.14,8000.0,6.14,6.15,6.14,6.14,8000.0
2006-12-29 14:30:00,6.14,6.14,6.12,6.14,19200.0,6.14,6.14,6.12,6.14,19200.0
2006-12-29 14:35:00,6.15,6.16,6.15,6.15,4400.0,6.15,6.16,6.15,6.15,4400.0
2006-12-29 14:40:00,6.15,6.16,6.15,6.15,32800.0,6.15,6.16,6.15,6.15,32800.0
2006-12-29 14:45:00,6.16,6.16,6.16,6.16,4400.0,6.16,6.16,6.16,6.16,4400.0
2006-12-29 14:50:00,6.16,6.17,6.16,6.16,6000.0,6.16,6.17,6.16,6.16,6000.0
2006-12-29 14:55:00,6.16,6.17,6.15,6.16,58400.0,6.16,6.17,6.15,6.16,58400.0
2006-12-29 15:00:00,6.16,6.16,6.16,6.16,7200.0,6.16,6.16,6.16,6.16,7200.0
2006-12-29 15:05:00,6.17,6.17,6.16,6.17,8000.0,6.17,6.17,6.16,6.17,8000.0
2006-12-29 15:10:00,6.17,6.17,6.16,6.17,17600.0,6.17,6.17,6.16,6.17,17600.0
2006-12-29 15:15:00,6.17,6.17,6.16,6.17,6800.0,6.17,6.17,6.16,6.17,6800.0
2006-12-29 15:20:00,6.17,6.17,6.16,6.16,48000.0,6.17,6.17,6.16,6.16,48000.0
2006-12-29 15:25:00,6.16,6.17,6.15,6.15,12000.0,6.16,6.17,6.15,6.15,12000.0
2006-12-29 15:30:00,6.15,6.15,6.14,6.15,9600.0,6.15,6.15,6.14,6.15,9600.0
2006-12-29 15:35:00,6.14,6.16,6.14,6.15,15600.0,6.14,6.16,6.14,6.15,15600.0
2006-12-29 15:40:00,6.15,6.17,6.15,6.17,17600.0,6.15,6.17,6.15,6.17,17600.0
2006-12-29 15:45:00,6.17,6.17,6.15,6.15,10000.0,6.17,6.17,6.15,6.15,10000.0
2006-12-29 15:50:00,6.15,6.16,6.15,6.15,18000.0,6.15,6.16,6.15,6.15,18000.0
2006-12-29 15:55:00,6.15,6.16,6.12,6.14,50400.0,6.15,6.16,6.12,6.14,50400.0
2007-01-03 09:30:00,6.23,6.26,6.21,6.22,36000.0,6.23,6.26,6.21,6.22,36000.0
2007-01-03 09:35:00,6.22,6.25,6.22,6.25,14400.0,6.22,6.25,6.22,6.25,14400.0
2007-01-03 09:40:00,6.24,6.28,6.24,6.28,16000.0,6.24,6.28,6.24,6.28,16000.0
2007-01-03 09:45:00,6.27,6.27,6.24,6.24,15200.0,6.27,6.27,6.24,6.24,15200.0
2007-01-03 09:50:00,6.23,6.26,6.23,6.26,12800.0,6.23,6.26,6.23,6.26,12800.0
2007-01-03 09:55:00,6.24,6.25,6.23,6.24,8000.0,6.24,6.25,6.23,6.24,8000.0
2007-01-03 10:00:00,6.24,6.27,6.24,6.26,15200.0,6.24,6.27,6.24,6.26,15200.0
2007-01-03 10:05:00,6.27,6.27,6.24,6.26,11600.0,6.27,6.27,6.24,6.26,11600.0
2007-01-03 10:10:00,6.25,6.27,6.25,6.27,20800.0,6.25,6.27,6.25,6.27,20800.0
2007-01-03 10:15:00,6.27,6.29,6.26,6.27,51600.0,6.27,6.29,6.26,6.27,51600.0
2007-01-03 10:20:00,6.27,6.3,6.26,6.3,31200.0,6.27,6.3,6.26,6.3,31200.0
2007-01-03 10:25:00,6.3,6.3,6.25,6.25,39600.0,6.3,6.3,6.25,6.25,39600.0
2007-01-03 10:30:00,6.26,6.27,6.25,6.26,47200.0,6.26,6.27,6.25,6.26,47200.0
2007-01-03 10:35:00,6.26,6.28,6.26,6.28,12400.0,6.26,6.28,6.26,6.28,12400.0
2007-01-03 10:40:00,6.28,6.28,6.27,6.27,13600.0,6.28,6.28,6.27,6.27,13600.0
2007-01-03 10:45:00,6.27,6.27,6.27,6.27,5600.0,6.27,6.27,6.27,6.27,5600.0
2007-01-03 10:50:00,6.26,6.27,6.24,6.25,54000.0,6.26,6.27,6.24,6.25,54000.0
2007-01-03 10:55:00,6.25,6.26,6.24,6.26,26000.0,6.25,6.26,6.24,6.26,26000.0
2007-01-03 11:00:00,6.26,6.26,6.26,6.26,4400.0,6.26,6.26,6.26,6.26,4400.0
2007-01-03 11:05:00,6.26,6.26,6.25,6.25,33200.0,6.26,6.26,6.25,6.25,33200.0
2007-01-03 11:10:00,6.25,6.27,6.25,6.27,14000.0,6.25,6.27,6.25,6.27,14000.0
2007-01-03 11:15:00,6.26,6.28,6.24,6.24,28400.0,6.26,6.28,6.24,6.24,28400.0
2007-01-03 11:20:00,6.25,6.26,6.24,6.26,8000.0,6.25,6.26,6.24,6.26,8000.0
2007-01-03 11:25:00,6.26,6.26,6.26,6.26,6400.0,6.26,6.26,6.26,6.26,6400.0
2007-01-03 11:30:00,6.26,6.26,6.26,6.26,5200.0,6.26,6.26,6.26,6.26,5200.0
2007-01-03 11:35:00,6.26,6.28,6.26,6.28,12800.0,6.26,6.28,6.26,6.28,12800.0
2007-01-03 11:40:00,6.28,6.28,6.27,6.27,9200.0,6.28,6.28,6.27,6.27,9200.0
2007-01-03 11:45:00,6.27,6.27,6.24,6.24,220000.0,6.27,6.27,6.24,6.24,220000.0
2007-01-03 11:50:00,6.24,6.25,6.23,6.23,19600.0,6.24,6.25,6.23,6.23,19600.0
2007-01-03 11:55:00,6.24,6.24,6.24,6.24,4000.0,6.24,6.24,6.24,6.24,4000.0
2007-01-03 12:00:00,6.24,6.26,6.24,6.25,227200.0,6.24,6.26,6.24,6.25,227200.0
2007-01-03 12:05:00,6.25,6.25,6.23,6.23,15200.0,6.25,6.25,6.23,6.23,15200.0
2007-01-03 12:10:00,6.23,6.23,6.22,6.22,36400.0,6.23,6.23,6.22,6.22,36400.0
2007-01-03 12:15:00,6.22,6.23,6.2,6.21,108000.0,6.22,6.23,6.2,6.21,108000.0
2007-01-03 12:20:00,6.21,6.22,6.2,6.21,302000.0,6.21,6.22,6.2,6.21,302000.0
2007-01-03 12:25:00,6.21,6.21,6.2,6.2,59200.0,6.21,6.21,6.2,6.2,59200.0
2007-01-03 12:30:00,6.2,6.2,6.2,6.2,6800.0,6.2,6.2,6.2,6.2,6800.0
2007-01-03 12:35:00,6.2,6.21,6.2,6.21,9600.0,6.2,6.21,6.2,6.21,9600.0
2007-01-03 12:40:00,6.2,6.21,6.2,6.2,49200.0,6.2,6.21,6.2,6.2,49200.0
2007-01-03 12:45:00,6.21,6.22,6.2,6.2,15200.0,6.21,6.22,6.2,6.2,15200.0
2007-01-03 12:50:00,6.2,6.2,6.2,6.2,49600.0,6.2,6.2,6.2,6.2,49600.0
2007-01-03 12:55:00,6.2,6.2,6.2,6.2,20800.0,6.2,6.2,6.2,6.2,20800.0
2007-01-03 13:00:00,6.2,6.2,6.2,6.2,57600.0,6.2,6.2,6.2,6.2,57600.0
2007-01-03 13:05:00,6.2,6.2,6.2,6.2,3600.0,6.2,6.2,6.2,6.2,3600.0
2007-01-03 13:10:00,6.2,6.21,6.2,6.2,200000.0,6.2,6.21,6.2,6.2,200000.0
2007-01-03 13:15:00,6.2,6.21,6.19,6.19,32000.0,6.2,6.21,6.19,6.19,32000.0
2007-01-03 13:20:00,6.19,6.2,6.18,6.2,23600.0,6.19,6.2,6.18,6.2,23600.0
2007-01-03 13:25:00,6.2,6.2,6.19,6.2,10400.0,6.2,6.2,6.19,6.2,10400.0
2007-01-03 13:30:00,6.19,6.2,6.18,6.18,24400.0,6.19,6.2,6.18,6.18,24400.0
2007-01-03 13:35:00,6.18,6.18,6.17,6.17,22800.0,6.18,6.18,6.17,6.17,22800.0
2007-01-03 13:40:00,6.17,6.17,6.16,6.16,14800.0,6.17,6.17,6.16,6.16,14800.0
2007-01-03 13:45:00,6.16,6.17,6.16,6.17,14000.0,6.16,6.17,6.16,6.17,14000.0
2007-01-03 13:50:00,6.16,6.17,6.16,6.16,7600.0,6.16,6.17,6.16,6.16,7600.0
2007-01-03 13:55:00,6.17,6.17,6.16,6.16,12800.0,6.17,6.17,6.16,6.16,12800.0
2007-01-03 14:00:00,6.16,6.16,6.12,6.13,46000.0,6.16,6.16,6.12,6.13,46000.0
2007-01-03 14:05:00,6.12,6.12,6.09,6.09,28800.0,6.12,6.12,6.09,6.09,28800.0
2007-01-03 14:10:00,6.09,6.09,6.05,6.09,23600.0,6.09,6.09,6.05,6.09,23600.0
2007-01-03 14:15:00,6.09,6.09,6.07,6.08,33200.0,6.09,6.09,6.07,6.08,33200.0
2007-01-03 14:20:00,6.08,6.11,6.08,6.11,26800.0,6.08,6.11,6.08,6.11,26800.0
2007-01-03 14:25:00,6.11,6.14,6.11,6.14,34400.0,6.11,6.14,6.11,6.14,34400.0
2007-01-03 14:30:00,6.14,6.15,6.13,6.14,22800.0,6.14,6.15,6.13,6.14,22800.0
2007-01-03 14:35:00,6.14,6.15,6.14,6.15,13200.0,6.14,6.15,6.14,6.15,13200.0
2007-01-03 14:40:00,6.14,6.15,6.13,6.13,31600.0,6.14,6.15,6.13,6.13,31600.0
2007-01-03 14:45:00,6.13,6.14,6.13,6.14,41200.0,6.13,6.14,6.13,6.14,41200.0
2007-01-03 14:50:00,6.14,6.14,6.13,6.13,23600.0,6.14,6.14,6.13,6.13,23600.0
2007-01-03 14:55:00,6.13,6.13,6.11,6.11,23200.0,6.13,6.13,6.11,6.11,23200.0
2007-01-03 15:00:00,6.12,6.12,6.11,6.11,26000.0,6.12,6.12,6.11,6.11,26000.0
2007-01-03 15:05:00,6.11,6.12,6.11,6.12,18000.0,6.11,6.12,6.11,6.12,18000.0
2007-01-03 15:10:00,6.12,6.13,6.12,6.12,32400.0,6.12,6.13,6.12,6.12,32400.0
2007-01-03 15:15:00,6.12,6.12,6.1,6.11,22800.0,6.12,6.12,6.1,6.11,22800.0
2007-01-03 15:20:00,6.11,6.14,6.11,6.14,20800.0,6.11,6.14,6.11,6.14,20800.0
2007-01-03 15:25:00,6.13,6.14,6.12,6.13,11600.0,6.13,6.14,6.12,6.13,11600.0
2007-01-03 15:30:00,6.13,6.14,6.13,6.13,67200.0,6.13,6.14,6.13,6.13,67200.0
2007-01-03 15:35:00,6.13,6.14,6.13,6.14,13200.0,6.13,6.14,6.13,6.14,13200.0
2007-01-03 15:40:00,6.14,6.15,6.14,6.14,39200.0,6.14,6.15,6.14,6.14,39200.0
2007-01-03 15:45:00,6.14,6.15,6.14,6.15,27600.0,6.14,6.15,6.14,6.15,27600.0
2007-01-03 15:50:00,6.15,6.15,6.13,6.14,47200.0,6.15,6.15,6.13,6.14,47200.0
2007-01-03 15:55:00,6.13,6.16,6.13,6.16,37200.0,6.13,6.16,6.13,6.16,37200.0
2007-01-04 09:30:00,6.14,6.15,6.13,6.13,16800.0,6.14,6.15,6.13,6.13,16800.0
2007-01-04 09:35:00,6.13,6.14,6.13,6.13,6400.0,6.13,6.14,6.13,6.13,6400.0
2007-01-04 09:40:00,6.13,6.15,6.12,6.12,13600.0,6.13,6.15,6.12,6.12,13600.0
2007-01-04 09:45:00,6.12,6.12,6.11,6.12,9600.0,6.12,6.12,6.11,6.12,9600.0
2007-01-04 09:50:00,6.12,6.15,6.09,6.09,32000.0,6.12,6.15,6.09,6.09,32000.0
2007-01-04 09:55:00,6.09,6.12,6.09,6.11,19200.0,6.09,6.12,6.09,6.11,19200.0
2007-01-04 10:00:00,6.12,6.13,6.08,6.08,22400.0,6.12,6.13,6.08,6.08,22400.0
2007-01-04 10:05:00,6.08,6.1,6.06,6.08,22400.0,6.08,6.1,6.06,6.08,22400.0
2007-01-04 10:10:00,6.08,6.13,6.08,6.11,9600.0,6.08,6.13,6.08,6.11,9600.0
2007-01-04 10:15:00,6.11,6.13,6.1,6.13,15600.0,6.11,6.13,6.1,6.13,15600.0
2007-01-04 10:20:00,6.14,6.15,6.13,6.14,16800.0,6.14,6.15,6.13,6.14,16800.0
2007-01-04 10:25:00,6.13,6.13,6.11,6.12,26400.0,6.13,6.13,6.11,6.12,26400.0
2007-01-04 10:30:00,6.12,6.15,6.12,6.15,30000.0,6.12,6.15,6.12,6.15,30000.0
2007-01-04 10:35:00,6.15,6.15,6.14,6.14,31600.0,6.15,6.15,6.14,6.14,31600.0
2007-01-04 10:40:00,6.15,6.17,6.14,6.17,26000.0,6.15,6.17,6.14,6.17,26000.0
2007-01-04 10:45:00,6.17,6.17,6.17,6.17,23200.0,6.17,6.17,6.17,6.17,23200.0
2007-01-04 10:50:00,6.17,6.18,6.17,6.17,25200.0,6.17,6.18,6.17,6.17,25200.0
2007-01-04 10:55:00,6.16,6.16,6.16,6.16,17600.0,6.16,6.16,6.16,6.16,17600.0
2007-01-04 11:00:00,6.16,6.17,6.16,6.17,25600.0,6.16,6.17,6.16,6.17,25600.0
2007-01-04 11:05:00,6.17,6.17,6.16,6.17,17600.0,6.17,6.17,6.16,6.17,17600.0
2007-01-04 11:10:00,6.17,6.18,6.16,6.16,24400.0,6.17,6.18,6.16,6.16,24400.0
2007-01-04 11:15:00,6.17,6.17,6.16,6.16,4800.0,6.17,6.17,6.16,6.16,4800.0
2007-01-04 11:20:00,6.17,6.17,6.16,6.17,16400.0,6.17,6.17,6.16,6.17,16400.0
2007-01-04 11:25:00,6.16,6.16,6.14,6.15,185200.0,6.16,6.16,6.14,6.15,185200.0
2007-01-04 11:30:00,6.15,6.15,6.14,6.15,46800.0,6.15,6.15,6.14,6.15,46800.0
2007-01-04 11:35:00,6.15,6.16,6.15,6.16,14800.0,6.15,6.16,6.15,6.16,14800.0
2007-01-04 11:40:00,6.16,6.16,6.15,6.16,29600.0,6.16,6.16,6.15,6.16,29600.0
2007-01-04 11:45:00,6.16,6.16,6.15,6.15,41600.0,6.16,6.16,6.15,6.15,41600.0
2007-01-04 11:50:00,6.15,6.15,6.15,6.15,21200.0,6.15,6.15,6.15,6.15,21200.0
2007-01-04 11:55:00,6.15,6.15,6.07,6.1,770000.0,6.15,6.15,6.07,6.1,770000.0
2007-01-04 12:00:00,6.1,6.11,6.08,6.09,378800.0,6.1,6.11,6.08,6.09,378800.0
2007-01-04 12:05:00,6.09,6.1,6.09,6.1,34400.0,6.09,6.1,6.09,6.1,34400.0
2007-01-04 12:10:00,6.1,6.1,6.09,6.1,42000.0,6.1,6.1,6.09,6.1,42000.0
2007-01-04 12:15:00,6.1,6.1,6.08,6.09,33600.0,6.1,6.1,6.08,6.09,33600.0
2007-01-04 12:20:00,6.09,6.1,6.09,6.09,10000.0,6.09,6.1,6.09,6.09,10000.0
2007-01-04 12:25:00,6.09,6.09,6.09,6.09,4000.0,6.09,6.09,6.09,6.09,4000.0
2007-01-04 12:30:00,6.09,6.09,6.07,6.08,18000.0,6.09,6.09,6.07,6.08,18000.0
2007-01-04 12:35:00,6.08,6.08,6.08,6.08,6000.0,6.08,6.08,6.08,6.08,6000.0
2007-01-04 12:40:00,6.08,6.08,6.07,6.07,14800.0,6.08,6.08,6.07,6.07,14800.0
2007-01-04 12:45:00,6.07,6.07,6.07,6.07,4000.0,6.07,6.07,6.07,6.07,4000.0
2007-01-04 12:50:00,6.07,6.07,6.06,6.07,17600.0,6.07,6.07,6.06,6.07,17600.0
2007-01-04 12:55:00,6.07,6.09,6.07,6.09,12400.0,6.07,6.09,6.07,6.09,12400.0
2007-01-04 13:00:00,6.09,6.09,6.09,6.09,36800.0,6.09,6.09,6.09,6.09,36800.0
2007-01-04 13:05:00,6.09,6.1,6.09,6.09,13600.0,6.09,6.1,6.09,6.09,13600.0
2007-01-04 13:10:00,6.1,6.1,6.09,6.1,10800.0,6.1,6.1,6.09,6.1,10800.0
2007-01-04 13:15:00,6.1,6.1,6.09,6.09,8400.0,6.1,6.1,6.09,6.09,8400.0
2007-01-04 13:20:00,6.1,6.1,6.09,6.09,13600.0,6.1,6.1,6.09,6.09,13600.0
2007-01-04 13:25:00,6.09,6.09,6.07,6.08,31600.0,6.09,6.09,6.07,6.08,31600.0
2007-01-04 13:30:00,6.08,6.09,6.08,6.09,18400.0,6.08,6.09,6.08,6.09,18400.0
2007-01-04 13:35:00,6.09,6.1,6.09,6.09,22400.0,6.09,6.1,6.09,6.09,22400.0
2007-01-04 13:40:00,6.09,6.09,6.08,6.08,23200.0,6.09,6.09,6.08,6.08,23200.0
2007-01-04 13:45:00,6.09,6.09,6.08,6.09,24000.0,6.09,6.09,6.08,6.09,24000.0
2007-01-04 13:50:00,6.08,6.08,6.07,6.07,52800.0,6.08,6.08,6.07,6.07,52800.0
2007-01-04 13:55:00,6.07,6.07,6.06,6.06,17600.0,6.07,6.07,6.06,6.06,17600.0
2007-01-04 14:00:00,6.07,6.08,6.06,6.07,29200.0,6.07,6.08,6.06,6.07,29200.0
2007-01-04 14:05:00,6.07,6.07,6.06,6.06,72400.0,6.07,6.07,6.06,6.06,72400.0
2007-01-04 14:10:00,6.06,6.08,6.06,6.07,87600.0,6.06,6.08,6.06,6.07,87600.0
2007-01-04 14:15:00,6.07,6.08,6.07,6.08,16000.0,6.07,6.08,6.07,6.08,16000.0
2007-01-04 14:20:00,6.08,6.08,6.07,6.07,21200.0,6.08,6.08,6.07,6.07,21200.0
2007-01-04 14:25:00,6.08,6.09,6.07,6.08,40000.0,6.08,6.09,6.07,6.08,40000.0
2007-01-04 14:30:00,6.08,6.09,6.08,6.08,42400.0,6.08,6.09,6.08,6.08,42400.0
2007-01-04 14:35:00,6.08,6.08,6.07,6.08,29600.0,6.08,6.08,6.07,6.08,29600.0
2007-01-04 14:40:00,6.08,6.09,6.08,6.09,20800.0,6.08,6.09,6.08,6.09,20800.0
2007-01-04 14:45:00,6.09,6.1,6.09,6.1,18800.0,6.09,6.1,6.09,6.1,18800.0
2007-01-04 14:50:00,6.1,6.13,6.1,6.13,58400.0,6.1,6.13,6.1,6.13,58400.0
2007-01-04 14:55:00,6.13,6.14,6.12,6.14,26800.0,6.13,6.14,6.12,6.14,26800.0
2007-01-04 15:00:00,6.14,6.14,6.14,6.14,31200.0,6.14,6.14,6.14,6.14,31200.0
2007-01-04 15:05:00,6.14,6.15,6.13,6.15,30000.0,6.14,6.15,6.13,6.15,30000.0
2007-01-04 15:10:00,6.15,6.19,6.15,6.18,51200.0,6.15,6.19,6.15,6.18,51200.0
2007-01-04 15:15:00,6.18,6.19,6.17,6.18,16800.0,6.18,6.19,6.17,6.18,16800.0
2007-01-04 15:20:00,6.18,6.18,6.17,6.17,21200.0,6.18,6.18,6.17,6.17,21200.0
2007-01-04 15:25:00,6.17,6.19,6.17,6.18,17600.0,6.17,6.19,6.17,6.18,17600.0
2007-01-04 15:30:00,6.18,6.21,6.18,6.2,61200.0,6.18,6.21,6.18,6.2,61200.0
2007-01-04 15:35:00,6.2,6.23,6.2,6.23,31200.0,6.2,6.23,6.2,6.23,31200.0
2007-01-04 15:40:00,6.23,6.24,6.23,6.23,54800.0,6.23,6.24,6.23,6.23,54800.0
2007-01-04 15:45:00,6.23,6.23,6.22,6.22,60000.0,6.23,6.23,6.22,6.22,60000.0
2007-01-04 15:50:00,6.22,6.23,6.22,6.22,83600.0,6.22,6.23,6.22,6.22,83600.0
2007-01-04 15:55:00,6.22,6.22,6.19,6.21,93600.0,6.22,6.22,6.19,6.21,93600.0
2007-01-05 09:30:00,6.18,6.2,6.18,6.18,21600.0,6.18,6.2,6.18,6.18,21600.0
2007-01-05 09:35:00,6.18,6.2,6.18,6.19,17600.0,6.18,6.2,6.18,6.19,17600.0
2007-01-05 09:40:00,6.18,6.18,6.15,6.18,9600.0,6.18,6.18,6.15,6.18,9600.0
2007-01-05 09:45:00,6.18,6.18,6.15,6.16,14800.0,6.18,6.18,6.15,6.16,14800.0
2007-01-05 09:50:00,6.16,6.22,6.15,6.21,13600.0,6.16,6.22,6.15,6.21,13600.0
2007-01-05 09:55:00,6.21,6.21,6.2,6.21,13600.0,6.21,6.21,6.2,6.21,13600.0
2007-01-05 10:00:00,6.21,6.27,6.21,6.26,16800.0,6.21,6.27,6.21,6.26,16800.0
2007-01-05 10:05:00,6.26,6.3,6.26,6.29,37200.0,6.26,6.3,6.26,6.29,37200.0
2007-01-05 10:10:00,6.28,6.28,6.25,6.25,30400.0,6.28,6.28,6.25,6.25,30400.0
2007-01-05 10:15:00,6.25,6.25,6.24,6.25,8400.0,6.25,6.25,6.24,6.25,8400.0
2007-01-05 10:20:00,6.25,6.25,6.23,6.24,5600.0,6.25,6.25,6.23,6.24,5600.0
2007-01-05 10:25:00,6.25,6.25,6.24,6.25,19200.0,6.25,6.25,6.24,6.25,19200.0
2007-01-05 10:30:00,6.25,6.25,6.23,6.23,29200.0,6.25,6.25,6.23,6.23,29200.0
2007-01-05 10:35:00,6.23,6.24,6.22,6.24,30800.0,6.23,6.24,6.22,6.24,30800.0
2007-01-05 10:40:00,6.24,6.24,6.22,6.23,22800.0,6.24,6.24,6.22,6.23,22800.0
2007-01-05 10:45:00,6.23,6.23,6.22,6.22,18800.0,6.23,6.23,6.22,6.22,18800.0
2007-01-05 10:50:00,6.22,6.24,6.22,6.23,11200.0,6.22,6.24,6.22,6.23,11200.0
2007-01-05 10:55:00,6.23,6.23,6.22,6.22,33600.0,6.23,6.23,6.22,6.22,33600.0
2007-01-05 11:00:00,6.22,6.23,6.21,6.21,24000.0,6.22,6.23,6.21,6.21,24000.0
2007-01-05 11:05:00,6.21,6.21,6.15,6.16,56000.0,6.21,6.21,6.15,6.16,56000.0
2007-01-05 11:10:00,6.16,6.17,6.15,6.16,34400.0,6.16,6.17,6.15,6.16,34400.0
2007-01-05 11:15:00,6.16,6.19,6.16,6.18,18400.0,6.16,6.19,6.16,6.18,18400.0
2007-01-05 11:20:00,6.19,6.2,6.19,6.2,9200.0,6.19,6.2,6.19,6.2,9200.0
2007-01-05 11:25:00,6.21,6.21,6.19,6.19,15600.0,6.21,6.21,6.19,6.19,15600.0
2007-01-05 11:30:00,6.19,6.22,6.18,6.2,53600.0,6.19,6.22,6.18,6.2,53600.0
2007-01-05 11:35:00,6.2,6.21,6.18,6.18,8400.0,6.2,6.21,6.18,6.18,8400.0
2007-01-05 11:40:00,6.18,6.19,6.18,6.19,8400.0,6.18,6.19,6.18,6.19,8400.0
2007-01-05 11:45:00,6.19,6.2,6.19,6.19,10400.0,6.19,6.2,6.19,6.19,10400.0
2007-01-05 11:50:00,6.2,6.2,6.19,6.2,17600.0,6.2,6.2,6.19,6.2,17600.0
2007-01-05 11:55:00,6.2,6.2,6.2,6.2,9200.0,6.2,6.2,6.2,6.2,9200.0
2007-01-05 12:00:00,6.2,6.23,6.2,6.23,14800.0,6.2,6.23,6.2,6.23,14800.0
2007-01-05 12:05:00,6.22,6.24,6.22,6.24,21200.0,6.22,6.24,6.22,6.24,21200.0
2007-01-05 12:10:00,6.25,6.26,6.24,6.26,24000.0,6.25,6.26,6.24,6.26,24000.0
2007-01-05 12:15:00,6.26,6.27,6.25,6.25,7200.0,6.26,6.27,6.25,6.25,7200.0
2007-01-05 12:20:00,6.25,6.25,6.25,6.25,8000.0,6.25,6.25,6.25,6.25,8000.0
2007-01-05 12:25:00,6.25,6.25,6.25,6.25,24800.0,6.25,6.25,6.25,6.25,24800.0
2007-01-05 12:30:00,6.25,6.25,6.25,6.25,4400.0,6.25,6.25,6.25,6.25,4400.0
2007-01-05 12:35:00,6.25,6.25,6.23,6.25,19600.0,6.25,6.25,6.23,6.25,19600.0
2007-01-05 12:40:00,6.25,6.26,6.25,6.25,11200.0,6.25,6.26,6.25,6.25,11200.0
2007-01-05 12:45:00,6.25,6.25,6.23,6.23,6400.0,6.25,6.25,6.23,6.23,6400.0
2007-01-05 12:50:00,6.23,6.24,6.23,6.23,10400.0,6.23,6.24,6.23,6.23,10400.0
2007-01-05 12:55:00,6.22,6.22,6.22,6.22,2000.0,6.22,6.22,6.22,6.22,2000.0
2007-01-05 13:00:00,6.22,6.22,6.2,6.21,11200.0,6.22,6.22,6.2,6.21,11200.0
2007-01-05 13:05:00,6.21,6.21,6.2,6.2,10400.0,6.21,6.21,6.2,6.2,10400.0
2007-01-05 13:10:00,6.2,6.21,6.2,6.21,4000.0,6.2,6.21,6.2,6.21,4000.0
2007-01-05 13:15:00,6.21,6.21,6.19,6.21,16800.0,6.21,6.21,6.19,6.21,16800.0
2007-01-05 13:20:00,6.21,6.22,6.21,6.22,12000.0,6.21,6.22,6.21,6.22,12000.0
2007-01-05 13:25:00,6.22,6.22,6.22,6.22,8400.0,6.22,6.22,6.22,6.22,8400.0
2007-01-05 13:30:00,6.23,6.23,6.2,6.2,34400.0,6.23,6.23,6.2,6.2,34400.0
2007-01-05 13:35:00,6.21,6.22,6.2,6.21,14000.0,6.21,6.22,6.2,6.21,14000.0
2007-01-05 13:40:00,6.21,6.23,6.21,6.23,15600.0,6.21,6.23,6.21,6.23,15600.0
2007-01-05 13:45:00,6.23,6.23,6.22,6.22,16800.0,6.23,6.23,6.22,6.22,16800.0
2007-01-05 13:50:00,6.22,6.23,6.22,6.23,18400.0,6.22,6.23,6.22,6.23,18400.0
2007-01-05 13:55:00,6.23,6.25,6.23,6.24,13600.0,6.23,6.25,6.23,6.24,13600.0
2007-01-05 14:00:00,6.25,6.27,6.25,6.25,63200.0,6.25,6.27,6.25,6.25,63200.0
2007-01-05 14:05:00,6.24,6.24,6.21,6.23,16800.0,6.24,6.24,6.21,6.23,16800.0
2007-01-05 14:10:00,6.23,6.25,6.23,6.25,3600.0,6.23,6.25,6.23,6.25,3600.0
2007-01-05 14:15:00,6.25,6.26,6.25,6.25,36800.0,6.25,6.26,6.25,6.25,36800.0
2007-01-05 14:20:00,6.25,6.25,6.25,6.25,14800.0,6.25,6.25,6.25,6.25,14800.0
2007-01-05 14:25:00,6.25,6.25,6.24,6.25,16000.0,6.25,6.25,6.24,6.25,16000.0
2007-01-05 14:30:00,6.25,6.26,6.25,6.25,26000.0,6.25,6.26,6.25,6.25,26000.0
2007-01-05 14:35:00,6.25,6.25,6.24,6.25,7600.0,6.25,6.25,6.24,6.25,7600.0
2007-01-05 14:40:00,6.25,6.25,6.23,6.23,22800.0,6.25,6.25,6.23,6.23,22800.0
2007-01-05 14:45:00,6.24,6.24,6.23,6.24,12400.0,6.24,6.24,6.23,6.24,12400.0
2007-01-05 14:50:00,6.24,6.26,6.24,6.26,32800.0,6.24,6.26,6.24,6.26,32800.0
2007-01-05 14:55:00,6.26,6.27,6.24,6.24,16800.0,6.26,6.27,6.24,6.24,16800.0
2007-01-05 15:00:00,6.25,6.25,6.24,6.24,33600.0,6.25,6.25,6.24,6.24,33600.0
2007-01-05 15:05:00,6.25,6.26,6.24,6.26,13600.0,6.25,6.26,6.24,6.26,13600.0
2007-01-05 15:10:00,6.26,6.26,6.25,6.25,5600.0,6.26,6.26,6.25,6.25,5600.0
2007-01-05 15:15:00,6.25,6.25,6.24,6.25,13600.0,6.25,6.25,6.24,6.25,13600.0
2007-01-05 15:20:00,6.25,6.25,6.24,6.25,37200.0,6.25,6.25,6.24,6.25,37200.0
2007-01-05 15:25:00,6.24,6.25,6.24,6.25,11200.0,6.24,6.25,6.24,6.25,11200.0
2007-01-05 15:30:00,6.25,6.25,6.24,6.24,29600.0,6.25,6.25,6.24,6.24,29600.0
2007-01-05 15:35:00,6.24,6.24,6.23,6.23,23200.0,6.24,6.24,6.23,6.23,23200.0
2007-01-05 15:40:00,6.24,6.24,6.23,6.23,17600.0,6.24,6.24,6.23,6.23,17600.0
2007-01-05 15:45:00,6.23,6.23,6.22,6.22,35200.0,6.23,6.23,6.22,6.22,35200.0
2007-01-05 15:50:00,6.22,6.22,6.22,6.22,49200.0,6.22,6.22,6.22,6.22,49200.0
2007-01-05 15:55:00,6.22,6.22,6.2,6.2,49200.0,6.22,6.22,6.2,6.2,49200.0
2007-01-08 09:30:00,6.19,6.19,6.18,6.18,26800.0,6.19,6.19,6.18,6.18,26800.0
2007-01-08 09:35:00,6.18,6.18,6.14,6.15,10800.0,6.18,6.18,6.14,6.15,10800.0
2007-01-08 09:40:00,6.15,6.16,6.14,6.16,14000.0,6.15,6.16,6.14,6.16,14000.0
2007-01-08 09:45:00,6.17,6.17,6.14,6.16,11600.0,6.17,6.17,6.14,6.16,11600.0
2007-01-08 09:50:00,6.15,6.15,6.13,6.14,14800.0,6.15,6.15,6.13,6.14,14800.0
2007-01-08 09:55:00,6.13,6.15,6.11,6.11,10800.0,6.13,6.15,6.11,6.11,10800.0
2007-01-08 10:00:00,6.13,6.13,6.11,6.11,6000.0,6.13,6.13,6.11,6.11,6000.0
2007-01-08 10:05:00,6.12,6.12,6.11,6.11,6800.0,6.12,6.12,6.11,6.11,6800.0
2007-01-08 10:10:00,6.12,6.12,6.09,6.1,12800.0,6.12,6.12,6.09,6.1,12800.0
2007-01-08 10:15:00,6.09,6.09,6.07,6.07,16000.0,6.09,6.09,6.07,6.07,16000.0
2007-01-08 10:20:00,6.08,6.08,6.05,6.06,37600.0,6.08,6.08,6.05,6.06,37600.0
2007-01-08 10:25:00,6.06,6.08,6.06,6.07,3600.0,6.06,6.08,6.06,6.07,3600.0
2007-01-08 10:30:00,6.08,6.1,6.08,6.1,5600.0,6.08,6.1,6.08,6.1,5600.0
2007-01-08 10:35:00,6.09,6.09,6.09,6.09,11600.0,6.09,6.09,6.09,6.09,11600.0
2007-01-08 10:40:00,6.09,6.13,6.09,6.13,25600.0,6.09,6.13,6.09,6.13,25600.0
2007-01-08 10:45:00,6.13,6.13,6.11,6.11,10400.0,6.13,6.13,6.11,6.11,10400.0
2007-01-08 10:50:00,6.1,6.12,6.1,6.12,13600.0,6.1,6.12,6.1,6.12,13600.0
2007-01-08 10:55:00,6.12,6.13,6.1,6.1,12000.0,6.12,6.13,6.1,6.1,12000.0
2007-01-08 11:00:00,6.1,6.11,6.1,6.11,6800.0,6.1,6.11,6.1,6.11,6800.0
2007-01-08 11:05:00,6.11,6.11,6.11,6.11,5600.0,6.11,6.11,6.11,6.11,5600.0
2007-01-08 11:10:00,6.11,6.13,6.11,6.12,9200.0,6.11,6.13,6.11,6.12,9200.0
2007-01-08 11:15:00,6.13,6.15,6.13,6.15,14400.0,6.13,6.15,6.13,6.15,14400.0
2007-01-08 11:20:00,6.15,6.16,6.15,6.16,10000.0,6.15,6.16,6.15,6.16,10000.0
2007-01-08 11:25:00,6.16,6.16,6.15,6.15,4000.0,6.16,6.16,6.15,6.15,4000.0
2007-01-08 11:30:00,6.16,6.16,6.15,6.15,800.0,6.16,6.16,6.15,6.15,800.0
2007-01-08 11:35:00,6.16,6.16,6.14,6.15,10400.0,6.16,6.16,6.14,6.15,10400.0
2007-01-08 11:40:00,6.15,6.15,6.14,6.15,7600.0,6.15,6.15,6.14,6.15,7600.0
2007-01-08 11:45:00,6.15,6.16,6.15,6.16,2000.0,6.15,6.16,6.15,6.16,2000.0
2007-01-08 11:50:00,6.15,6.15,6.15,6.15,800.0,6.15,6.15,6.15,6.15,800.0
2007-01-08 11:55:00,6.15,6.16,6.15,6.16,5600.0,6.15,6.16,6.15,6.16,5600.0
2007-01-08 12:00:00,6.15,6.16,6.15,6.16,3200.0,6.15,6.16,6.15,6.16,3200.0
2007-01-08 12:05:00,6.16,6.16,6.16,6.16,0.0,6.16,6.16,6.16,6.16,0.0
2007-01-08 12:10:00,6.16,6.16,6.16,6.16,5200.0,6.16,6.16,6.16,6.16,5200.0
2007-01-08 12:15:00,6.16,6.16,6.15,6.15,21200.0,6.16,6.16,6.15,6.15,21200.0
2007-01-08 12:20:00,6.14,6.14,6.14,6.14,4400.0,6.14,6.14,6.14,6.14,4400.0
2007-01-08 12:25:00,6.14,6.14,6.12,6.13,3600.0,6.14,6.14,6.12,6.13,3600.0
2007-01-08 12:30:00,6.13,6.13,6.12,6.12,6000.0,6.13,6.13,6.12,6.12,6000.0
2007-01-08 12:35:00,6.12,6.13,6.12,6.12,5600.0,6.12,6.13,6.12,6.12,5600.0
2007-01-08 12:40:00,6.12,6.13,6.12,6.13,4000.0,6.12,6.13,6.12,6.13,4000.0
2007-01-08 12:45:00,6.12,6.13,6.12,6.13,9200.0,6.12,6.13,6.12,6.13,9200.0
2007-01-08 12:50:00,6.13,6.16,6.13,6.16,3600.0,6.13,6.16,6.13,6.16,3600.0
2007-01-08 12:55:00,6.16,6.17,6.16,6.17,4400.0,6.16,6.17,6.16,6.17,4400.0
2007-01-08 13:00:00,6.17,6.17,6.15,6.15,6800.0,6.17,6.17,6.15,6.15,6800.0
2007-01-08 13:05:00,6.16,6.16,6.15,6.16,6800.0,6.16,6.16,6.15,6.16,6800.0
2007-01-08 13:10:00,6.16,6.17,6.16,6.17,6800.0,6.16,6.17,6.16,6.17,6800.0
2007-01-08 13:15:00,6.17,6.17,6.16,6.17,8000.0,6.17,6.17,6.16,6.17,8000.0
2007-01-08 13:20:00,6.17,6.18,6.17,6.17,8000.0,6.17,6.18,6.17,6.17,8000.0
2007-01-08 13:25:00,6.18,6.18,6.17,6.18,7600.0,6.18,6.18,6.17,6.18,7600.0
2007-01-08 13:30:00,6.18,6.2,6.18,6.2,11600.0,6.18,6.2,6.18,6.2,11600.0
2007-01-08 13:35:00,6.2,6.21,6.2,6.21,3600.0,6.2,6.21,6.2,6.21,3600.0
2007-01-08 13:40:00,6.21,6.22,6.21,6.22,6800.0,6.21,6.22,6.21,6.22,6800.0
2007-01-08 13:45:00,6.22,6.24,6.22,6.23,11600.0,6.22,6.24,6.22,6.23,11600.0
2007-01-08 13:50:00,6.24,6.24,6.23,6.23,9200.0,6.24,6.24,6.23,6.23,9200.0
2007-01-08 13:55:00,6.23,6.23,6.23,6.23,1600.0,6.23,6.23,6.23,6.23,1600.0
2007-01-08 14:00:00,6.23,6.23,6.22,6.22,26800.0,6.23,6.23,6.22,6.22,26800.0
2007-01-08 14:05:00,6.23,6.24,6.23,6.24,22800.0,6.23,6.24,6.23,6.24,22800.0
2007-01-08 14:10:00,6.24,6.24,6.24,6.24,10000.0,6.24,6.24,6.24,6.24,10000.0
2007-01-08 14:15:00,6.24,6.25,6.24,6.25,25600.0,6.24,6.25,6.24,6.25,25600.0
2007-01-08 14:20:00,6.25,6.25,6.25,6.25,4400.0,6.25,6.25,6.25,6.25,4400.0
2007-01-08 14:25:00,6.26,6.26,6.26,6.26,3200.0,6.26,6.26,6.26,6.26,3200.0
2007-01-08 14:30:00,6.26,6.27,6.26,6.26,14000.0,6.26,6.27,6.26,6.26,14000.0
2007-01-08 14:35:00,6.26,6.27,6.26,6.27,10000.0,6.26,6.27,6.26,6.27,10000.0
2007-01-08 14:40:00,6.27,6.28,6.26,6.26,19600.0,6.27,6.28,6.26,6.26,19600.0
2007-01-08 14:45:00,6.26,6.26,6.25,6.26,9600.0,6.26,6.26,6.25,6.26,9600.0
2007-01-08 14:50:00,6.26,6.26,6.25,6.25,4800.0,6.26,6.26,6.25,6.25,4800.0
2007-01-08 14:55:00,6.25,6.25,6.25,6.25,8800.0,6.25,6.25,6.25,6.25,8800.0
2007-01-08 15:00:00,6.25,6.25,6.25,6.25,17200.0,6.25,6.25,6.25,6.25,17200.0
2007-01-08 15:05:00,6.25,6.27,6.25,6.26,17200.0,6.25,6.27,6.25,6.26,17200.0
2007-01-08 15:10:00,6.26,6.26,6.26,6.26,15200.0,6.26,6.26,6.26,6.26,15200.0
2007-01-08 15:15:00,6.26,6.26,6.25,6.25,2400.0,6.26,6.26,6.25,6.25,2400.0
2007-01-08 15:20:00,6.26,6.26,6.25,6.25,3600.0,6.26,6.26,6.25,6.25,3600.0
2007-01-08 15:25:00,6.26,6.26,6.25,6.26,9600.0,6.26,6.26,6.25,6.26,9600.0
2007-01-08 15:30:00,6.25,6.26,6.25,6.26,7200.0,6.25,6.26,6.25,6.26,7200.0
2007-01-08 15:35:00,6.25,6.25,6.25,6.25,8000.0,6.25,6.25,6.25,6.25,8000.0
2007-01-08 15:40:00,6.25,6.26,6.25,6.26,15200.0,6.25,6.26,6.25,6.26,15200.0
2007-01-08 15:45:00,6.25,6.26,6.25,6.26,8400.0,6.25,6.26,6.25,6.26,8400.0
2007-01-08 15:50:00,6.26,6.26,6.25,6.25,34000.0,6.26,6.26,6.25,6.25,34000.0
2007-01-08 15:55:00,6.25,6.25,6.24,6.24,32800.0,6.25,6.25,6.24,6.24,32800.0
2007-01-09 09:30:00,6.26,6.28,6.25,6.25,17200.0,6.26,6.28,6.25,6.25,17200.0
2007-01-09 09:35:00,6.25,6.25,6.18,6.2,24000.0,6.25,6.25,6.18,6.2,24000.0
2007-01-09 09:40:00,6.19,6.25,6.19,6.23,27200.0,6.19,6.25,6.19,6.23,27200.0
2007-01-09 09:45:00,6.23,6.23,6.19,6.19,20800.0,6.23,6.23,6.19,6.19,20800.0
2007-01-09 09:50:00,6.19,6.21,6.18,6.21,16000.0,6.19,6.21,6.18,6.21,16000.0
2007-01-09 09:55:00,6.21,6.23,6.21,6.22,17600.0,6.21,6.23,6.21,6.22,17600.0
2007-01-09 10:00:00,6.21,6.22,6.18,6.18,16400.0,6.21,6.22,6.18,6.18,16400.0
2007-01-09 10:05:00,6.18,6.18,6.17,6.17,12800.0,6.18,6.18,6.17,6.17,12800.0
2007-01-09 10:10:00,6.17,6.17,6.16,6.16,12400.0,6.17,6.17,6.16,6.16,12400.0
2007-01-09 10:15:00,6.16,6.19,6.16,6.19,14000.0,6.16,6.19,6.16,6.19,14000.0
2007-01-09 10:20:00,6.19,6.21,6.19,6.21,6000.0,6.19,6.21,6.19,6.21,6000.0
2007-01-09 10:25:00,6.21,6.23,6.21,6.22,16000.0,6.21,6.23,6.21,6.22,16000.0
2007-01-09 10:30:00,6.22,6.23,6.21,6.23,12800.0,6.22,6.23,6.21,6.23,12800.0
2007-01-09 10:35:00,6.23,6.26,6.23,6.26,6400.0,6.23,6.26,6.23,6.26,6400.0
2007-01-09 10:40:00,6.27,6.27,6.26,6.27,6000.0,6.27,6.27,6.26,6.27,6000.0
2007-01-09 10:45:00,6.27,6.27,6.27,6.27,6000.0,6.27,6.27,6.27,6.27,6000.0
2007-01-09 10:50:00,6.27,6.27,6.25,6.26,14800.0,6.27,6.27,6.25,6.26,14800.0
2007-01-09 10:55:00,6.25,6.26,6.25,6.26,5600.0,6.25,6.26,6.25,6.26,5600.0
2007-01-09 11:00:00,6.27,6.27,6.25,6.25,7600.0,6.27,6.27,6.25,6.25,7600.0
2007-01-09 11:05:00,6.25,6.25,6.23,6.23,21200.0,6.25,6.25,6.23,6.23,21200.0
2007-01-09 11:10:00,6.23,6.23,6.21,6.22,5600.0,6.23,6.23,6.21,6.22,5600.0
2007-01-09 11:15:00,6.21,6.22,6.19,6.19,12400.0,6.21,6.22,6.19,6.19,12400.0
2007-01-09 11:20:00,6.2,6.2,6.18,6.2,9600.0,6.2,6.2,6.18,6.2,9600.0
2007-01-09 11:25:00,6.2,6.22,6.2,6.2,5600.0,6.2,6.22,6.2,6.2,5600.0
2007-01-09 11:30:00,6.2,6.2,6.18,6.18,8400.0,6.2,6.2,6.18,6.18,8400.0
2007-01-09 11:35:00,6.18,6.18,6.17,6.18,8000.0,6.18,6.18,6.17,6.18,8000.0
2007-01-09 11:40:00,6.18,6.18,6.17,6.18,32000.0,6.18,6.18,6.17,6.18,32000.0
2007-01-09 11:45:00,6.18,6.21,6.18,6.21,18400.0,6.18,6.21,6.18,6.21,18400.0
2007-01-09 11:50:00,6.21,6.22,6.21,6.21,11600.0,6.21,6.22,6.21,6.21,11600.0
2007-01-09 11:55:00,6.2,6.2,6.18,6.18,9200.0,6.2,6.2,6.18,6.18,9200.0
2007-01-09 12:00:00,6.19,6.19,6.19,6.19,2400.0,6.19,6.19,6.19,6.19,2400.0
2007-01-09 12:05:00,6.19,6.2,6.18,6.2,6400.0,6.19,6.2,6.18,6.2,6400.0
2007-01-09 12:10:00,6.2,6.2,6.19,6.2,4000.0,6.2,6.2,6.19,6.2,4000.0
2007-01-09 12:15:00,6.19,6.2,6.19,6.2,5600.0,6.19,6.2,6.19,6.2,5600.0
2007-01-09 12:20:00,6.19,6.19,6.18,6.18,12000.0,6.19,6.19,6.18,6.18,12000.0
2007-01-09 12:25:00,6.19,6.19,6.17,6.18,14800.0,6.19,6.19,6.17,6.18,14800.0
2007-01-09 12:30:00,6.18,6.18,6.18,6.18,3200.0,6.18,6.18,6.18,6.18,3200.0
2007-01-09 12:35:00,6.18,6.18,6.18,6.18,5600.0,6.18,6.18,6.18,6.18,5600.0
2007-01-09 12:40:00,6.18,6.19,6.18,6.18,19200.0,6.18,6.19,6.18,6.18,19200.0
2007-01-09 12:45:00,6.18,6.21,6.18,6.21,27200.0,6.18,6.21,6.18,6.21,27200.0
2007-01-09 12:50:00,6.21,6.23,6.2,6.23,20000.0,6.21,6.23,6.2,6.23,20000.0
2007-01-09 12:55:00,6.23,6.24,6.23,6.24,3600.0,6.23,6.24,6.23,6.24,3600.0
2007-01-09 13:00:00,6.24,6.25,6.24,6.24,7600.0,6.24,6.25,6.24,6.24,7600.0
2007-01-09 13:05:00,6.24,6.24,6.23,6.23,9600.0,6.24,6.24,6.23,6.23,9600.0
2007-01-09 13:10:00,6.23,6.23,6.22,6.23,7600.0,6.23,6.23,6.22,6.23,7600.0
2007-01-09 13:15:00,6.24,6.25,6.24,6.25,8000.0,6.24,6.25,6.24,6.25,8000.0
2007-01-09 13:20:00,6.25,6.25,6.25,6.25,400.0,6.25,6.25,6.25,6.25,400.0
2007-01-09 13:25:00,6.25,6.26,6.25,6.26,9200.0,6.25,6.26,6.25,6.26,9200.0
2007-01-09 13:30:00,6.26,6.27,6.26,6.27,10800.0,6.26,6.27,6.26,6.27,10800.0
2007-01-09 13:35:00,6.26,6.26,6.25,6.25,10800.0,6.26,6.26,6.25,6.25,10800.0
2007-01-09 13:40:00,6.25,6.25,6.24,6.25,9600.0,6.25,6.25,6.24,6.25,9600.0
2007-01-09 13:45:00,6.25,6.26,6.25,6.26,14800.0,6.25,6.26,6.25,6.26,14800.0
2007-01-09 13:50:00,6.26,6.26,6.24,6.24,40400.0,6.26,6.26,6.24,6.24,40400.0
2007-01-09 13:55:00,6.24,6.24,6.23,6.23,4800.0,6.24,6.24,6.23,6.23,4800.0
2007-01-09 14:00:00,6.24,6.26,6.23,6.26,14000.0,6.24,6.26,6.23,6.26,14000.0
2007-01-09 14:05:00,6.26,6.27,6.26,6.27,10800.0,6.26,6.27,6.26,6.27,10800.0
2007-01-09 14:10:00,6.26,6.27,6.25,6.25,8400.0,6.26,6.27,6.25,6.25,8400.0
2007-01-09 14:15:00,6.25,6.26,6.25,6.26,12000.0,6.25,6.26,6.25,6.26,12000.0
2007-01-09 14:20:00,6.25,6.27,6.25,6.26,7200.0,6.25,6.27,6.25,6.26,7200.0
2007-01-09 14:25:00,6.27,6.27,6.26,6.27,11200.0,6.27,6.27,6.26,6.27,11200.0
2007-01-09 14:30:00,6.27,6.27,6.25,6.25,10400.0,6.27,6.27,6.25,6.25,10400.0
2007-01-09 14:35:00,6.24,6.25,6.24,6.25,4400.0,6.24,6.25,6.24,6.25,4400.0
2007-01-09 14:40:00,6.26,6.27,6.26,6.26,9200.0,6.26,6.27,6.26,6.26,9200.0
2007-01-09 14:45:00,6.25,6.27,6.25,6.27,17200.0,6.25,6.27,6.25,6.27,17200.0
2007-01-09 14:50:00,6.27,6.27,6.26,6.26,14400.0,6.27,6.27,6.26,6.26,14400.0
2007-01-09 14:55:00,6.26,6.26,6.25,6.25,12000.0,6.26,6.26,6.25,6.25,12000.0
2007-01-09 15:00:00,6.25,6.26,6.25,6.25,3600.0,6.25,6.26,6.25,6.25,3600.0
2007-01-09 15:05:00,6.25,6.25,6.24,6.25,9200.0,6.25,6.25,6.24,6.25,9200.0
2007-01-09 15:10:00,6.24,6.25,6.24,6.25,8800.0,6.24,6.25,6.24,6.25,8800.0
2007-01-09 15:15:00,6.25,6.26,6.25,6.26,6800.0,6.25,6.26,6.25,6.26,6800.0
2007-01-09 15:20:00,6.26,6.26,6.26,6.26,8400.0,6.26,6.26,6.26,6.26,8400.0
2007-01-09 15:25:00,6.26,6.27,6.26,6.26,6000.0,6.26,6.27,6.26,6.26,6000.0
2007-01-09 15:30:00,6.27,6.27,6.26,6.27,33200.0,6.27,6.27,6.26,6.27,33200.0
2007-01-09 15:35:00,6.26,6.26,6.25,6.25,25600.0,6.26,6.26,6.25,6.25,25600.0
2007-01-09 15:40:00,6.25,6.26,6.25,6.25,114400.0,6.25,6.26,6.25,6.25,114400.0
2007-01-09 15:45:00,6.24,6.24,6.23,6.24,29200.0,6.24,6.24,6.23,6.24,29200.0
2007-01-09 15:50:00,6.23,6.24,6.22,6.23,100000.0,6.23,6.24,6.22,6.23,100000.0
2007-01-09 15:55:00,6.23,6.25,6.23,6.25,75200.0,6.23,6.25,6.23,6.25,75200.0
2007-01-10 09:30:00,6.23,6.23,6.17,6.17,15200.0,6.23,6.23,6.17,6.17,15200.0
2007-01-10 09:35:00,6.18,6.18,6.17,6.18,4400.0,6.18,6.18,6.17,6.18,4400.0
2007-01-10 09:40:00,6.18,6.19,6.18,6.18,6800.0,6.18,6.19,6.18,6.18,6800.0
2007-01-10 09:45:00,6.19,6.21,6.18,6.21,6400.0,6.19,6.21,6.18,6.21,6400.0
2007-01-10 09:50:00,6.2,6.2,6.15,6.15,36000.0,6.2,6.2,6.15,6.15,36000.0
2007-01-10 09:55:00,6.14,6.17,6.14,6.16,28400.0,6.14,6.17,6.14,6.16,28400.0
2007-01-10 10:00:00,6.16,6.2,6.15,6.2,16400.0,6.16,6.2,6.15,6.2,16400.0
2007-01-10 10:05:00,6.2,6.2,6.19,6.2,16000.0,6.2,6.2,6.19,6.2,16000.0
2007-01-10 10:10:00,6.19,6.2,6.19,6.19,3600.0,6.19,6.2,6.19,6.19,3600.0
2007-01-10 10:15:00,6.2,6.22,6.2,6.21,4800.0,6.2,6.22,6.2,6.21,4800.0
2007-01-10 10:20:00,6.22,6.22,6.2,6.2,6000.0,6.22,6.22,6.2,6.2,6000.0
2007-01-10 10:25:00,6.2,6.2,6.16,6.17,36800.0,6.2,6.2,6.16,6.17,36800.0
2007-01-10 10:30:00,6.17,6.18,6.17,6.18,7200.0,6.17,6.18,6.17,6.18,7200.0
2007-01-10 10:35:00,6.18,6.18,6.18,6.18,11200.0,6.18,6.18,6.18,6.18,11200.0
2007-01-10 10:40:00,6.18,6.19,6.18,6.19,9600.0,6.18,6.19,6.18,6.19,9600.0
2007-01-10 10:45:00,6.2,6.2,6.19,6.19,8800.0,6.2,6.2,6.19,6.19,8800.0
2007-01-10 10:50:00,6.19,6.2,6.19,6.19,14000.0,6.19,6.2,6.19,6.19,14000.0
2007-01-10 10:55:00,6.19,6.19,6.16,6.17,12000.0,6.19,6.19,6.16,6.17,12000.0
2007-01-10 11:00:00,6.17,6.18,6.16,6.18,26000.0,6.17,6.18,6.16,6.18,26000.0
2007-01-10 11:05:00,6.18,6.18,6.16,6.16,17600.0,6.18,6.18,6.16,6.16,17600.0
2007-01-10 11:10:00,6.16,6.16,6.14,6.14,16400.0,6.16,6.16,6.14,6.14,16400.0
2007-01-10 11:15:00,6.15,6.15,6.14,6.14,9600.0,6.15,6.15,6.14,6.14,9600.0
2007-01-10 11:20:00,6.14,6.14,6.13,6.14,8800.0,6.14,6.14,6.13,6.14,8800.0
2007-01-10 11:25:00,6.14,6.15,6.14,6.14,19200.0,6.14,6.15,6.14,6.14,19200.0
2007-01-10 11:30:00,6.14,6.14,6.14,6.14,18400.0,6.14,6.14,6.14,6.14,18400.0
2007-01-10 11:35:00,6.14,6.14,6.14,6.14,12400.0,6.14,6.14,6.14,6.14,12400.0
2007-01-10 11:40:00,6.14,6.14,6.13,6.13,22000.0,6.14,6.14,6.13,6.13,22000.0
2007-01-10 11:45:00,6.13,6.13,6.13,6.13,7600.0,6.13,6.13,6.13,6.13,7600.0
2007-01-10 11:50:00,6.12,6.12,6.11,6.11,10000.0,6.12,6.12,6.11,6.11,10000.0
2007-01-10 11:55:00,6.11,6.11,6.1,6.1,6000.0,6.11,6.11,6.1,6.1,6000.0
2007-01-10 12:00:00,6.1,6.12,6.1,6.12,10400.0,6.1,6.12,6.1,6.12,10400.0
2007-01-10 12:05:00,6.12,6.12,6.11,6.12,14800.0,6.12,6.12,6.11,6.12,14800.0
2007-01-10 12:10:00,6.12,6.14,6.12,6.14,10000.0,6.12,6.14,6.12,6.14,10000.0
2007-01-10 12:15:00,6.14,6.16,6.14,6.14,25200.0,6.14,6.16,6.14,6.14,25200.0
2007-01-10 12:20:00,6.14,6.15,6.13,6.13,13200.0,6.14,6.15,6.13,6.13,13200.0
2007-01-10 12:25:00,6.14,6.14,6.12,6.12,10800.0,6.14,6.14,6.12,6.12,10800.0
2007-01-10 12:30:00,6.12,6.12,6.1,6.1,6800.0,6.12,6.12,6.1,6.1,6800.0
2007-01-10 12:35:00,6.1,6.1,6.09,6.09,7200.0,6.1,6.1,6.09,6.09,7200.0
2007-01-10 12:40:00,6.09,6.09,6.09,6.09,6400.0,6.09,6.09,6.09,6.09,6400.0
2007-01-10 12:45:00,6.09,6.1,6.09,6.1,7200.0,6.09,6.1,6.09,6.1,7200.0
2007-01-10 12:50:00,6.1,6.11,6.1,6.11,6800.0,6.1,6.11,6.1,6.11,6800.0
2007-01-10 12:55:00,6.11,6.11,6.11,6.11,3200.0,6.11,6.11,6.11,6.11,3200.0
2007-01-10 13:00:00,6.11,6.11,6.11,6.11,7200.0,6.11,6.11,6.11,6.11,7200.0
2007-01-10 13:05:00,6.11,6.12,6.11,6.11,12400.0,6.11,6.12,6.11,6.11,12400.0
2007-01-10 13:10:00,6.11,6.12,6.11,6.12,4800.0,6.11,6.12,6.11,6.12,4800.0
2007-01-10 13:15:00,6.12,6.12,6.11,6.11,15600.0,6.12,6.12,6.11,6.11,15600.0
2007-01-10 13:20:00,6.11,6.11,6.11,6.11,4800.0,6.11,6.11,6.11,6.11,4800.0
2007-01-10 13:25:00,6.11,6.11,6.1,6.11,3200.0,6.11,6.11,6.1,6.11,3200.0
2007-01-10 13:30:00,6.11,6.12,6.1,6.11,13600.0,6.11,6.12,6.1,6.11,13600.0
2007-01-10 13:35:00,6.11,6.12,6.11,6.11,14000.0,6.11,6.12,6.11,6.11,14000.0
2007-01-10 13:40:00,6.11,6.14,6.11,6.14,42000.0,6.11,6.14,6.11,6.14,42000.0
2007-01-10 13:45:00,6.14,6.15,6.14,6.14,7600.0,6.14,6.15,6.14,6.14,7600.0
2007-01-10 13:50:00,6.14,6.14,6.13,6.13,7600.0,6.14,6.14,6.13,6.13,7600.0
2007-01-10 13:55:00,6.14,6.14,6.12,6.12,14800.0,6.14,6.14,6.12,6.12,14800.0
2007-01-10 14:00:00,6.11,6.12,6.11,6.12,18800.0,6.11,6.12,6.11,6.12,18800.0
2007-01-10 14:05:00,6.12,6.12,6.1,6.11,9200.0,6.12,6.12,6.1,6.11,9200.0
2007-01-10 14:10:00,6.11,6.12,6.1,6.12,15600.0,6.11,6.12,6.1,6.12,15600.0
2007-01-10 14:15:00,6.12,6.12,6.11,6.12,7200.0,6.12,6.12,6.11,6.12,7200.0
2007-01-10 14:20:00,6.12,6.12,6.11,6.11,10400.0,6.12,6.12,6.11,6.11,10400.0
2007-01-10 14:25:00,6.11,6.12,6.11,6.12,20000.0,6.11,6.12,6.11,6.12,20000.0
2007-01-10 14:30:00,6.12,6.12,6.1,6.12,20400.0,6.12,6.12,6.1,6.12,20400.0
2007-01-10 14:35:00,6.11,6.11,6.11,6.11,11600.0,6.11,6.11,6.11,6.11,11600.0
2007-01-10 14:40:00,6.11,6.12,6.11,6.11,18800.0,6.11,6.12,6.11,6.11,18800.0
2007-01-10 14:45:00,6.11,6.13,6.11,6.13,20000.0,6.11,6.13,6.11,6.13,20000.0
2007-01-10 14:50:00,6.13,6.14,6.13,6.13,18400.0,6.13,6.14,6.13,6.13,18400.0
2007-01-10 14:55:00,6.13,6.13,6.11,6.12,16000.0,6.13,6.13,6.11,6.12,16000.0
2007-01-10 15:00:00,6.12,6.12,6.11,6.11,20800.0,6.12,6.12,6.11,6.11,20800.0
2007-01-10 15:05:00,6.11,6.11,6.11,6.11,20800.0,6.11,6.11,6.11,6.11,20800.0
2007-01-10 15:10:00,6.11,6.12,6.11,6.11,20000.0,6.11,6.12,6.11,6.11,20000.0
2007-01-10 15:15:00,6.11,6.12,6.11,6.11,10400.0,6.11,6.12,6.11,6.11,10400.0
2007-01-10 15:20:00,6.11,6.12,6.11,6.12,20000.0,6.11,6.12,6.11,6.12,20000.0
2007-01-10 15:25:00,6.11,6.13,6.11,6.13,19200.0,6.11,6.13,6.11,6.13,19200.0
2007-01-10 15:30:00,6.12,6.14,6.12,6.14,23600.0,6.12,6.14,6.12,6.14,23600.0
2007-01-10 15:35:00,6.14,6.17,6.14,6.17,28800.0,6.14,6.17,6.14,6.17,28800.0
2007-01-10 15:40:00,6.17,6.18,6.17,6.18,17600.0,6.17,6.18,6.17,6.18,17600.0
2007-01-10 15:45:00,6.18,6.18,6.15,6.16,23200.0,6.18,6.18,6.15,6.16,23200.0
2007-01-10 15:50:00,6.15,6.16,6.15,6.15,26400.0,6.15,6.16,6.15,6.15,26400.0
2007-01-10 15:55:00,6.16,6.16,6.13,6.14,39200.0,6.16,6.16,6.13,6.14,39200.0
2007-01-11 09:30:00,6.16,6.19,6.16,6.19,6400.0,6.16,6.19,6.16,6.19,6400.0
2007-01-11 09:35:00,6.19,6.25,6.18,6.25,18800.0,6.19,6.25,6.18,6.25,18800.0
2007-01-11 09:40:00,6.24,6.24,6.22,6.22,22800.0,6.24,6.24,6.22,6.22,22800.0
2007-01-11 09:45:00,6.22,6.26,6.22,6.26,14400.0,6.22,6.26,6.22,6.26,14400.0
2007-01-11 09:50:00,6.26,6.3,6.26,6.29,30800.0,6.26,6.3,6.26,6.29,30800.0
2007-01-11 09:55:00,6.29,6.32,6.28,6.32,37600.0,6.29,6.32,6.28,6.32,37600.0
2007-01-11 10:00:00,6.33,6.44,6.33,6.39,78400.0,6.33,6.44,6.33,6.39,78400.0
2007-01-11 10:05:00,6.39,6.44,6.38,6.44,66400.0,6.39,6.44,6.38,6.44,66400.0
2007-01-11 10:10:00,6.43,6.49,6.43,6.49,19200.0,6.43,6.49,6.43,6.49,19200.0
2007-01-11 10:15:00,6.49,6.49,6.41,6.42,36800.0,6.49,6.49,6.41,6.42,36800.0
2007-01-11 10:20:00,6.42,6.43,6.38,6.43,49200.0,6.42,6.43,6.38,6.43,49200.0
2007-01-11 10:25:00,6.43,6.43,6.41,6.43,13600.0,6.43,6.43,6.41,6.43,13600.0
2007-01-11 10:30:00,6.43,6.45,6.43,6.45,12800.0,6.43,6.45,6.43,6.45,12800.0
2007-01-11 10:35:00,6.45,6.47,6.44,6.47,16400.0,6.45,6.47,6.44,6.47,16400.0
2007-01-11 10:40:00,6.47,6.47,6.47,6.47,38000.0,6.47,6.47,6.47,6.47,38000.0
2007-01-11 10:45:00,6.47,6.47,6.46,6.47,24400.0,6.47,6.47,6.46,6.47,24400.0
2007-01-11 10:50:00,6.47,6.48,6.47,6.48,7200.0,6.47,6.48,6.47,6.48,7200.0
2007-01-11 10:55:00,6.46,6.47,6.44,6.44,11600.0,6.46,6.47,6.44,6.44,11600.0
2007-01-11 11:00:00,6.45,6.45,6.43,6.45,12000.0,6.45,6.45,6.43,6.45,12000.0
2007-01-11 11:05:00,6.45,6.46,6.44,6.45,41200.0,6.45,6.46,6.44,6.45,41200.0
2007-01-11 11:10:00,6.45,6.45,6.45,6.45,4400.0,6.45,6.45,6.45,6.45,4400.0
2007-01-11 11:15:00,6.45,6.45,6.45,6.45,4400.0,6.45,6.45,6.45,6.45,4400.0
2007-01-11 11:20:00,6.45,6.45,6.44,6.44,12400.0,6.45,6.45,6.44,6.44,12400.0
2007-01-11 11:25:00,6.44,6.44,6.44,6.44,6400.0,6.44,6.44,6.44,6.44,6400.0
2007-01-11 11:30:00,6.44,6.44,6.44,6.44,5600.0,6.44,6.44,6.44,6.44,5600.0
2007-01-11 11:35:00,6.44,6.44,6.43,6.44,11200.0,6.44,6.44,6.43,6.44,11200.0
2007-01-11 11:40:00,6.44,6.44,6.43,6.43,10000.0,6.44,6.44,6.43,6.43,10000.0
2007-01-11 11:45:00,6.43,6.44,6.43,6.43,12800.0,6.43,6.44,6.43,6.43,12800.0
2007-01-11 11:50:00,6.43,6.44,6.43,6.43,6000.0,6.43,6.44,6.43,6.43,6000.0
2007-01-11 11:55:00,6.43,6.43,6.42,6.42,12400.0,6.43,6.43,6.42,6.42,12400.0
2007-01-11 12:00:00,6.42,6.43,6.42,6.43,12000.0,6.42,6.43,6.42,6.43,12000.0
2007-01-11 12:05:00,6.43,6.43,6.42,6.42,14000.0,6.43,6.43,6.42,6.42,14000.0
2007-01-11 12:10:00,6.43,6.44,6.43,6.44,10400.0,6.43,6.44,6.43,6.44,10400.0
2007-01-11 12:15:00,6.43,6.44,6.43,6.44,20000.0,6.43,6.44,6.43,6.44,20000.0
2007-01-11 12:20:00,6.44,6.44,6.43,6.43,13200.0,6.44,6.44,6.43,6.43,13200.0
2007-01-11 12:25:00,6.43,6.43,6.42,6.43,14000.0,6.43,6.43,6.42,6.43,14000.0
2007-01-11 12:30:00,6.42,6.42,6.41,6.41,12800.0,6.42,6.42,6.41,6.41,12800.0
2007-01-11 12:35:00,6.41,6.41,6.39,6.39,9600.0,6.41,6.41,6.39,6.39,9600.0
2007-01-11 12:40:00,6.39,6.4,6.39,6.39,4000.0,6.39,6.4,6.39,6.39,4000.0
2007-01-11 12:45:00,6.39,6.4,6.39,6.4,9200.0,6.39,6.4,6.39,6.4,9200.0
2007-01-11 12:50:00,6.39,6.4,6.39,6.39,5600.0,6.39,6.4,6.39,6.39,5600.0
2007-01-11 12:55:00,6.39,6.4,6.39,6.4,24800.0,6.39,6.4,6.39,6.4,24800.0
2007-01-11 13:00:00,6.4,6.41,6.4,6.4,12800.0,6.4,6.41,6.4,6.4,12800.0
2007-01-11 13:05:00,6.4,6.4,6.4,6.4,10800.0,6.4,6.4,6.4,6.4,10800.0
2007-01-11 13:10:00,6.4,6.4,6.39,6.4,16800.0,6.4,6.4,6.39,6.4,16800.0
2007-01-11 13:15:00,6.4,6.4,6.39,6.39,12000.0,6.4,6.4,6.39,6.39,12000.0
2007-01-11 13:20:00,6.39,6.4,6.35,6.35,46400.0,6.39,6.4,6.35,6.35,46400.0
2007-01-11 13:25:00,6.35,6.37,6.35,6.36,20000.0,6.35,6.37,6.35,6.36,20000.0
2007-01-11 13:30:00,6.35,6.36,6.35,6.36,31200.0,6.35,6.36,6.35,6.36,31200.0
2007-01-11 13:35:00,6.36,6.36,6.36,6.36,10000.0,6.36,6.36,6.36,6.36,10000.0
2007-01-11 13:40:00,6.36,6.37,6.36,6.36,45600.0,6.36,6.37,6.36,6.36,45600.0
2007-01-11 13:45:00,6.36,6.37,6.36,6.36,43600.0,6.36,6.37,6.36,6.36,43600.0
2007-01-11 13:50:00,6.36,6.37,6.35,6.36,96800.0,6.36,6.37,6.35,6.36,96800.0
2007-01-11 13:55:00,6.36,6.36,6.34,6.34,14400.0,6.36,6.36,6.34,6.34,14400.0
2007-01-11 14:00:00,6.34,6.34,6.33,6.33,7600.0,6.34,6.34,6.33,6.33,7600.0
2007-01-11 14:05:00,6.33,6.33,6.32,6.32,16400.0,6.33,6.33,6.32,6.32,16400.0
2007-01-11 14:10:00,6.32,6.32,6.31,6.32,31600.0,6.32,6.32,6.31,6.32,31600.0
2007-01-11 14:15:00,6.31,6.31,6.3,6.31,22000.0,6.31,6.31,6.3,6.31,22000.0
2007-01-11 14:20:00,6.31,6.32,6.3,6.32,22800.0,6.31,6.32,6.3,6.32,22800.0
2007-01-11 14:25:00,6.32,6.33,6.32,6.32,25200.0,6.32,6.33,6.32,6.32,25200.0
2007-01-11 14:30:00,6.32,6.35,6.32,6.35,48000.0,6.32,6.35,6.32,6.35,48000.0
2007-01-11 14:35:00,6.35,6.35,6.35,6.35,24000.0,6.35,6.35,6.35,6.35,24000.0
2007-01-11 14:40:00,6.35,6.35,6.35,6.35,82000.0,6.35,6.35,6.35,6.35,82000.0
2007-01-11 14:45:00,6.35,6.36,6.35,6.36,52800.0,6.35,6.36,6.35,6.36,52800.0
2007-01-11 14:50:00,6.36,6.36,6.36,6.36,18400.0,6.36,6.36,6.36,6.36,18400.0
2007-01-11 14:55:00,6.36,6.36,6.36,6.36,20000.0,6.36,6.36,6.36,6.36,20000.0
2007-01-11 15:00:00,6.36,6.37,6.36,6.37,61200.0,6.36,6.37,6.36,6.37,61200.0
2007-01-11 15:05:00,6.37,6.39,6.37,6.37,35200.0,6.37,6.39,6.37,6.37,35200.0
2007-01-11 15:10:00,6.37,6.4,6.37,6.4,33200.0,6.37,6.4,6.37,6.4,33200.0
2007-01-11 15:15:00,6.4,6.41,6.4,6.4,39600.0,6.4,6.41,6.4,6.4,39600.0
2007-01-11 15:20:00,6.4,6.4,6.39,6.39,48400.0,6.4,6.4,6.39,6.39,48400.0
2007-01-11 15:25:00,6.39,6.39,6.38,6.39,57200.0,6.39,6.39,6.38,6.39,57200.0
2007-01-11 15:30:00,6.39,6.39,6.37,6.38,58000.0,6.39,6.39,6.37,6.38,58000.0
2007-01-11 15:35:00,6.38,6.38,6.37,6.38,50400.0,6.38,6.38,6.37,6.38,50400.0
2007-01-11 15:40:00,6.38,6.38,6.37,6.38,65200.0,6.38,6.38,6.37,6.38,65200.0
2007-01-11 15:45:00,6.38,6.38,6.36,6.37,51200.0,6.38,6.38,6.36,6.37,51200.0
2007-01-11 15:50:00,6.37,6.37,6.36,6.36,77600.0,6.37,6.37,6.36,6.36,77600.0
2007-01-11 15:55:00,6.36,6.36,6.34,6.35,254800.0,6.36,6.36,6.34,6.35,254800.0
2007-01-12 09:30:00,6.33,6.39,6.33,6.38,21600.0,6.33,6.39,6.33,6.38,21600.0
2007-01-12 09:35:00,6.38,6.38,6.34,6.35,17200.0,6.38,6.38,6.34,6.35,17200.0
2007-01-12 09:40:00,6.34,6.47,6.34,6.47,31200.0,6.34,6.47,6.34,6.47,31200.0
2007-01-12 09:45:00,6.46,6.46,6.41,6.41,14800.0,6.46,6.46,6.41,6.41,14800.0
2007-01-12 09:50:00,6.41,6.41,6.4,6.41,7600.0,6.41,6.41,6.4,6.41,7600.0
2007-01-12 09:55:00,6.4,6.45,6.4,6.45,8800.0,6.4,6.45,6.4,6.45,8800.0
2007-01-12 10:00:00,6.43,6.43,6.42,6.43,6400.0,6.43,6.43,6.42,6.43,6400.0
2007-01-12 10:05:00,6.42,6.42,6.4,6.41,8400.0,6.42,6.42,6.4,6.41,8400.0
2007-01-12 10:10:00,6.41,6.41,6.38,6.39,12400.0,6.41,6.41,6.38,6.39,12400.0
2007-01-12 10:15:00,6.4,6.41,6.4,6.41,10000.0,6.4,6.41,6.4,6.41,10000.0
2007-01-12 10:20:00,6.41,6.41,6.41,6.41,10400.0,6.41,6.41,6.41,6.41,10400.0
2007-01-12 10:25:00,6.41,6.41,6.38,6.38,6400.0,6.41,6.41,6.38,6.38,6400.0
2007-01-12 10:30:00,6.38,6.38,6.36,6.36,16800.0,6.38,6.38,6.36,6.36,16800.0
2007-01-12 10:35:00,6.36,6.39,6.36,6.39,9600.0,6.36,6.39,6.36,6.39,9600.0
2007-01-12 10:40:00,6.39,6.39,6.38,6.38,9200.0,6.39,6.39,6.38,6.38,9200.0
2007-01-12 10:45:00,6.38,6.38,6.38,6.38,4400.0,6.38,6.38,6.38,6.38,4400.0
2007-01-12 10:50:00,6.38,6.38,6.37,6.38,13600.0,6.38,6.38,6.37,6.38,13600.0
2007-01-12 10:55:00,6.38,6.39,6.38,6.39,50400.0,6.38,6.39,6.38,6.39,50400.0
2007-01-12 11:00:00,6.39,6.39,6.39,6.39,4000.0,6.39,6.39,6.39,6.39,4000.0
2007-01-12 11:05:00,6.39,6.39,6.39,6.39,7600.0,6.39,6.39,6.39,6.39,7600.0
2007-01-12 11:10:00,6.39,6.39,6.39,6.39,4800.0,6.39,6.39,6.39,6.39,4800.0
2007-01-12 11:15:00,6.39,6.4,6.39,6.4,20000.0,6.39,6.4,6.39,6.4,20000.0
2007-01-12 11:20:00,6.4,6.41,6.4,6.41,28400.0,6.4,6.41,6.4,6.41,28400.0
2007-01-12 11:25:00,6.41,6.41,6.4,6.41,15200.0,6.41,6.41,6.4,6.41,15200.0
2007-01-12 11:30:00,6.41,6.41,6.4,6.4,9600.0,6.41,6.41,6.4,6.4,9600.0
2007-01-12 11:35:00,6.4,6.41,6.4,6.4,57200.0,6.4,6.41,6.4,6.4,57200.0
2007-01-12 11:40:00,6.4,6.4,6.39,6.4,10800.0,6.4,6.4,6.39,6.4,10800.0
2007-01-12 11:45:00,6.4,6.4,6.4,6.4,14000.0,6.4,6.4,6.4,6.4,14000.0
2007-01-12 11:50:00,6.4,6.41,6.4,6.41,22400.0,6.4,6.41,6.4,6.41,22400.0
2007-01-12 11:55:00,6.4,6.41,6.4,6.41,2400.0,6.4,6.41,6.4,6.41,2400.0
2007-01-12 12:00:00,6.41,6.41,6.4,6.41,60000.0,6.41,6.41,6.4,6.41,60000.0
2007-01-12 12:05:00,6.42,6.42,6.41,6.41,39200.0,6.42,6.42,6.41,6.41,39200.0
2007-01-12 12:10:00,6.41,6.41,6.41,6.41,0.0,6.41,6.41,6.41,6.41,0.0
2007-01-12 12:15:00,6.41,6.41,6.4,6.4,21600.0,6.41,6.41,6.4,6.4,21600.0
2007-01-12 12:20:00,6.4,6.4,6.4,6.4,5200.0,6.4,6.4,6.4,6.4,5200.0
2007-01-12 12:25:00,6.4,6.41,6.4,6.41,22800.0,6.4,6.41,6.4,6.41,22800.0
2007-01-12 12:30:00,6.41,6.41,6.41,6.41,1200.0,6.41,6.41,6.41,6.41,1200.0
2007-01-12 12:35:00,6.41,6.42,6.41,6.42,8800.0,6.41,6.42,6.41,6.42,8800.0
2007-01-12 12:40:00,6.42,6.43,6.42,6.43,7200.0,6.42,6.43,6.42,6.43,7200.0
2007-01-12 12:45:00,6.43,6.44,6.43,6.44,26400.0,6.43,6.44,6.43,6.44,26400.0
2007-01-12 12:50:00,6.44,6.44,6.43,6.43,4800.0,6.44,6.44,6.43,6.43,4800.0
2007-01-12 12:55:00,6.44,6.44,6.44,6.44,15600.0,6.44,6.44,6.44,6.44,15600.0
2007-01-12 13:00:00,6.44,6.44,6.43,6.44,3600.0,6.44,6.44,6.43,6.44,3600.0
2007-01-12 13:05:00,6.43,6.44,6.41,6.41,60000.0,6.43,6.44,6.41,6.41,60000.0
2007-01-12 13:10:00,6.41,6.41,6.4,6.41,16800.0,6.41,6.41,6.4,6.41,16800.0
2007-01-12 13:15:00,6.4,6.4,6.4,6.4,4400.0,6.4,6.4,6.4,6.4,4400.0
2007-01-12 13:20:00,6.41,6.41,6.4,6.4,800.0,6.41,6.41,6.4,6.4,800.0
2007-01-12 13:25:00,6.41,6.41,6.4,6.4,17600.0,6.41,6.41,6.4,6.4,17600.0
2007-01-12 13:30:00,6.4,6.41,6.4,6.41,14000.0,6.4,6.41,6.4,6.41,14000.0
2007-01-12 13:35:00,6.4,6.42,6.4,6.42,36800.0,6.4,6.42,6.4,6.42,36800.0
2007-01-12 13:40:00,6.42,6.42,6.42,6.42,800.0,6.42,6.42,6.42,6.42,800.0
2007-01-12 13:45:00,6.42,6.42,6.42,6.42,11200.0,6.42,6.42,6.42,6.42,11200.0
2007-01-12 13:50:00,6.42,6.42,6.42,6.42,19200.0,6.42,6.42,6.42,6.42,19200.0
2007-01-12 13:55:00,6.41,6.42,6.41,6.41,12400.0,6.41,6.42,6.41,6.41,12400.0
2007-01-12 14:00:00,6.41,6.41,6.41,6.41,3600.0,6.41,6.41,6.41,6.41,3600.0
2007-01-12 14:05:00,6.41,6.41,6.41,6.41,6000.0,6.41,6.41,6.41,6.41,6000.0
2007-01-12 14:10:00,6.41,6.41,6.41,6.41,7200.0,6.41,6.41,6.41,6.41,7200.0
2007-01-12 14:15:00,6.41,6.41,6.41,6.41,12000.0,6.41,6.41,6.41,6.41,12000.0
2007-01-12 14:20:00,6.41,6.41,6.41,6.41,21200.0,6.41,6.41,6.41,6.41,21200.0
2007-01-12 14:25:00,6.41,6.42,6.41,6.42,19600.0,6.41,6.42,6.41,6.42,19600.0
2007-01-12 14:30:00,6.42,6.42,6.42,6.42,9200.0,6.42,6.42,6.42,6.42,9200.0
2007-01-12 14:35:00,6.43,6.43,6.42,6.43,3600.0,6.43,6.43,6.42,6.43,3600.0
2007-01-12 14:40:00,6.43,6.43,6.42,6.42,9200.0,6.43,6.43,6.42,6.42,9200.0
2007-01-12 14:45:00,6.42,6.42,6.42,6.42,8000.0,6.42,6.42,6.42,6.42,8000.0
2007-01-12 14:50:00,6.42,6.42,6.42,6.42,4800.0,6.42,6.42,6.42,6.42,4800.0
2007-01-12 14:55:00,6.42,6.42,6.42,6.42,4800.0,6.42,6.42,6.42,6.42,4800.0
2007-01-12 15:00:00,6.42,6.42,6.42,6.42,34400.0,6.42,6.42,6.42,6.42,34400.0
2007-01-12 15:05:00,6.42,6.43,6.42,6.43,11600.0,6.42,6.43,6.42,6.43,11600.0
2007-01-12 15:10:00,6.42,6.43,6.42,6.43,32000.0,6.42,6.43,6.42,6.43,32000.0
2007-01-12 15:15:00,6.43,6.43,6.43,6.43,6000.0,6.43,6.43,6.43,6.43,6000.0
2007-01-12 15:20:00,6.43,6.43,6.42,6.43,14800.0,6.43,6.43,6.42,6.43,14800.0
2007-01-12 15:25:00,6.43,6.43,6.43,6.43,20800.0,6.43,6.43,6.43,6.43,20800.0
2007-01-12 15:30:00,6.43,6.44,6.43,6.44,16800.0,6.43,6.44,6.43,6.44,16800.0
2007-01-12 15:35:00,6.44,6.48,6.44,6.47,112000.0,6.44,6.48,6.44,6.47,112000.0
2007-01-12 15:40:00,6.47,6.49,6.47,6.48,59600.0,6.47,6.49,6.47,6.48,59600.0
2007-01-12 15:45:00,6.48,6.48,6.48,6.48,11600.0,6.48,6.48,6.48,6.48,11600.0
2007-01-12 15:50:00,6.48,6.49,6.48,6.48,20000.0,6.48,6.49,6.48,6.48,20000.0
2007-01-12 15:55:00,6.48,6.48,6.47,6.48,28000.0,6.48,6.48,6.47,6.48,28000.0
2007-01-16 09:30:00,6.48,6.5,6.46,6.5,34000.0,6.48,6.5,6.46,6.5,34000.0
2007-01-16 09:35:00,6.5,6.53,6.48,6.51,34000.0,6.5,6.53,6.48,6.51,34000.0
2007-01-16 09:40:00,6.51,6.58,6.51,6.58,45600.0,6.51,6.58,6.51,6.58,45600.0
2007-01-16 09:45:00,6.58,6.6,6.56,6.58,32400.0,6.58,6.6,6.56,6.58,32400.0
2007-01-16 09:50:00,6.59,6.63,6.58,6.63,30800.0,6.59,6.63,6.58,6.63,30800.0
2007-01-16 09:55:00,6.63,6.64,6.62,6.62,29200.0,6.63,6.64,6.62,6.62,29200.0
2007-01-16 10:00:00,6.62,6.62,6.57,6.57,20000.0,6.62,6.62,6.57,6.57,20000.0
2007-01-16 10:05:00,6.57,6.57,6.56,6.56,12000.0,6.57,6.57,6.56,6.56,12000.0
2007-01-16 10:10:00,6.56,6.58,6.56,6.58,8400.0,6.56,6.58,6.56,6.58,8400.0
2007-01-16 10:15:00,6.59,6.6,6.59,6.6,14400.0,6.59,6.6,6.59,6.6,14400.0
2007-01-16 10:20:00,6.6,6.62,6.6,6.61,12000.0,6.6,6.62,6.6,6.61,12000.0
2007-01-16 10:25:00,6.61,6.61,6.59,6.59,12400.0,6.61,6.61,6.59,6.59,12400.0
2007-01-16 10:30:00,6.6,6.6,6.59,6.6,14400.0,6.6,6.6,6.59,6.6,14400.0
2007-01-16 10:35:00,6.59,6.59,6.57,6.57,21600.0,6.59,6.59,6.57,6.57,21600.0
2007-01-16 10:40:00,6.56,6.57,6.55,6.55,12400.0,6.56,6.57,6.55,6.55,12400.0
2007-01-16 10:45:00,6.54,6.54,6.52,6.52,17200.0,6.54,6.54,6.52,6.52,17200.0
2007-01-16 10:50:00,6.52,6.54,6.52,6.54,4400.0,6.52,6.54,6.52,6.54,4400.0
2007-01-16 10:55:00,6.54,6.55,6.54,6.54,4400.0,6.54,6.55,6.54,6.54,4400.0
2007-01-16 11:00:00,6.54,6.54,6.53,6.54,5600.0,6.54,6.54,6.53,6.54,5600.0
2007-01-16 11:05:00,6.53,6.55,6.53,6.54,10400.0,6.53,6.55,6.53,6.54,10400.0
2007-01-16 11:10:00,6.55,6.55,6.54,6.54,5600.0,6.55,6.55,6.54,6.54,5600.0
2007-01-16 11:15:00,6.54,6.55,6.54,6.54,14400.0,6.54,6.55,6.54,6.54,14400.0
2007-01-16 11:20:00,6.55,6.55,6.54,6.55,29600.0,6.55,6.55,6.54,6.55,29600.0
2007-01-16 11:25:00,6.55,6.56,6.54,6.55,16000.0,6.55,6.56,6.54,6.55,16000.0
2007-01-16 11:30:00,6.55,6.56,6.53,6.53,52400.0,6.55,6.56,6.53,6.53,52400.0
2007-01-16 11:35:00,6.53,6.54,6.53,6.53,8000.0,6.53,6.54,6.53,6.53,8000.0
2007-01-16 11:40:00,6.54,6.55,6.54,6.55,10000.0,6.54,6.55,6.54,6.55,10000.0
2007-01-16 11:45:00,6.56,6.56,6.55,6.55,3200.0,6.56,6.56,6.55,6.55,3200.0
2007-01-16 11:50:00,6.55,6.55,6.54,6.55,8000.0,6.55,6.55,6.54,6.55,8000.0
2007-01-16 11:55:00,6.54,6.55,6.54,6.54,11600.0,6.54,6.55,6.54,6.54,11600.0
2007-01-16 12:00:00,6.55,6.56,6.54,6.56,6000.0,6.55,6.56,6.54,6.56,6000.0
2007-01-16 12:05:00,6.56,6.57,6.56,6.56,7200.0,6.56,6.57,6.56,6.56,7200.0
2007-01-16 12:10:00,6.57,6.58,6.57,6.58,10800.0,6.57,6.58,6.57,6.58,10800.0
2007-01-16 12:15:00,6.58,6.59,6.58,6.58,3600.0,6.58,6.59,6.58,6.58,3600.0
2007-01-16 12:20:00,6.58,6.59,6.58,6.59,12800.0,6.58,6.59,6.58,6.59,12800.0
2007-01-16 12:25:00,6.59,6.6,6.59,6.59,12000.0,6.59,6.6,6.59,6.59,12000.0
2007-01-16 12:30:00,6.6,6.6,6.59,6.59,9200.0,6.6,6.6,6.59,6.59,9200.0
2007-01-16 12:35:00,6.6,6.6,6.58,6.58,19200.0,6.6,6.6,6.58,6.58,19200.0
2007-01-16 12:40:00,6.58,6.58,6.58,6.58,10800.0,6.58,6.58,6.58,6.58,10800.0
2007-01-16 12:45:00,6.58,6.59,6.57,6.57,16800.0,6.58,6.59,6.57,6.57,16800.0
2007-01-16 12:50:00,6.57,6.57,6.56,6.56,10800.0,6.57,6.57,6.56,6.56,10800.0
2007-01-16 12:55:00,6.55,6.57,6.55,6.56,10800.0,6.55,6.57,6.55,6.56,10800.0
2007-01-16 13:00:00,6.57,6.57,6.56,6.56,8400.0,6.57,6.57,6.56,6.56,8400.0
2007-01-16 13:05:00,6.56,6.57,6.56,6.56,12800.0,6.56,6.57,6.56,6.56,12800.0
2007-01-16 13:10:00,6.57,6.57,6.56,6.57,12400.0,6.57,6.57,6.56,6.57,12400.0
2007-01-16 13:15:00,6.56,6.57,6.56,6.57,14400.0,6.56,6.57,6.56,6.57,14400.0
2007-01-16 13:20:00,6.57,6.58,6.57,6.58,19600.0,6.57,6.58,6.57,6.58,19600.0
2007-01-16 13:25:00,6.58,6.6,6.58,6.6,7200.0,6.58,6.6,6.58,6.6,7200.0
2007-01-16 13:30:00,6.6,6.6,6.59,6.59,8800.0,6.6,6.6,6.59,6.59,8800.0
2007-01-16 13:35:00,6.59,6.59,6.59,6.59,4800.0,6.59,6.59,6.59,6.59,4800.0
2007-01-16 13:40:00,6.59,6.59,6.58,6.58,12000.0,6.59,6.59,6.58,6.58,12000.0
2007-01-16 13:45:00,6.58,6.58,6.57,6.57,20400.0,6.58,6.58,6.57,6.57,20400.0
2007-01-16 13:50:00,6.57,6.58,6.57,6.57,14000.0,6.57,6.58,6.57,6.57,14000.0
2007-01-16 13:55:00,6.56,6.57,6.55,6.57,21600.0,6.56,6.57,6.55,6.57,21600.0
2007-01-16 14:00:00,6.57,6.58,6.56,6.58,12800.0,6.57,6.58,6.56,6.58,12800.0
2007-01-16 14:05:00,6.59,6.6,6.59,6.6,6000.0,6.59,6.6,6.59,6.6,6000.0
2007-01-16 14:10:00,6.6,6.6,6.59,6.59,8800.0,6.6,6.6,6.59,6.59,8800.0
2007-01-16 14:15:00,6.59,6.59,6.58,6.58,18400.0,6.59,6.59,6.58,6.58,18400.0
2007-01-16 14:20:00,6.59,6.6,6.58,6.6,12000.0,6.59,6.6,6.58,6.6,12000.0
2007-01-16 14:25:00,6.6,6.61,6.59,6.6,18400.0,6.6,6.61,6.59,6.6,18400.0
2007-01-16 14:30:00,6.61,6.61,6.6,6.61,10000.0,6.61,6.61,6.6,6.61,10000.0
2007-01-16 14:35:00,6.61,6.61,6.6,6.61,9600.0,6.61,6.61,6.6,6.61,9600.0
2007-01-16 14:40:00,6.61,6.61,6.6,6.61,6800.0,6.61,6.61,6.6,6.61,6800.0
2007-01-16 14:45:00,6.61,6.63,6.61,6.63,17600.0,6.61,6.63,6.61,6.63,17600.0
2007-01-16 14:50:00,6.63,6.63,6.62,6.63,14400.0,6.63,6.63,6.62,6.63,14400.0
2007-01-16 14:55:00,6.63,6.64,6.63,6.63,21600.0,6.63,6.64,6.63,6.63,21600.0
2007-01-16 15:00:00,6.63,6.63,6.61,6.63,24800.0,6.63,6.63,6.61,6.63,24800.0
2007-01-16 15:05:00,6.63,6.66,6.63,6.65,12800.0,6.63,6.66,6.63,6.65,12800.0
2007-01-16 15:10:00,6.65,6.65,6.64,6.64,30800.0,6.65,6.65,6.64,6.64,30800.0
2007-01-16 15:15:00,6.64,6.64,6.63,6.64,13200.0,6.64,6.64,6.63,6.64,13200.0
2007-01-16 15:20:00,6.64,6.65,6.63,6.65,18000.0,6.64,6.65,6.63,6.65,18000.0
2007-01-16 15:25:00,6.65,6.65,6.64,6.65,18000.0,6.65,6.65,6.64,6.65,18000.0
2007-01-16 15:30:00,6.64,6.65,6.63,6.63,15600.0,6.64,6.65,6.63,6.63,15600.0
2007-01-16 15:35:00,6.63,6.63,6.62,6.62,13600.0,6.63,6.63,6.62,6.62,13600.0
2007-01-16 15:40:00,6.62,6.64,6.61,6.64,43600.0,6.62,6.64,6.61,6.64,43600.0
2007-01-16 15:45:00,6.64,6.65,6.63,6.64,20000.0,6.64,6.65,6.63,6.64,20000.0
2007-01-16 15:50:00,6.65,6.66,6.64,6.65,48800.0,6.65,6.66,6.64,6.65,48800.0
2007-01-16 15:55:00,6.66,6.67,6.65,6.66,32800.0,6.66,6.67,6.65,6.66,32800.0
2007-01-17 09:30:00,6.66,6.66,6.63,6.63,19600.0,6.66,6.66,6.63,6.63,19600.0
2007-01-17 09:35:00,6.62,6.63,6.58,6.61,25600.0,6.62,6.63,6.58,6.61,25600.0
2007-01-17 09:40:00,6.58,6.58,6.57,6.57,6800.0,6.58,6.58,6.57,6.57,6800.0
2007-01-17 09:45:00,6.57,6.6,6.56,6.58,11200.0,6.57,6.6,6.56,6.58,11200.0
2007-01-17 09:50:00,6.58,6.64,6.58,6.62,29200.0,6.58,6.64,6.58,6.62,29200.0
2007-01-17 09:55:00,6.63,6.64,6.62,6.64,7600.0,6.63,6.64,6.62,6.64,7600.0
2007-01-17 10:00:00,6.63,6.63,6.61,6.61,16800.0,6.63,6.63,6.61,6.61,16800.0
2007-01-17 10:05:00,6.61,6.61,6.6,6.6,10800.0,6.61,6.61,6.6,6.6,10800.0
2007-01-17 10:10:00,6.6,6.61,6.6,6.6,5200.0,6.6,6.61,6.6,6.6,5200.0
2007-01-17 10:15:00,6.59,6.6,6.58,6.58,7200.0,6.59,6.6,6.58,6.58,7200.0
2007-01-17 10:20:00,6.57,6.58,6.57,6.58,14800.0,6.57,6.58,6.57,6.58,14800.0
2007-01-17 10:25:00,6.58,6.58,6.58,6.58,2000.0,6.58,6.58,6.58,6.58,2000.0
2007-01-17 10:30:00,6.58,6.58,6.56,6.56,6800.0,6.58,6.58,6.56,6.56,6800.0
2007-01-17 10:35:00,6.55,6.56,6.55,6.56,10800.0,6.55,6.56,6.55,6.56,10800.0
2007-01-17 10:40:00,6.56,6.56,6.54,6.55,10400.0,6.56,6.56,6.54,6.55,10400.0
2007-01-17 10:45:00,6.55,6.55,6.54,6.54,9200.0,6.55,6.55,6.54,6.54,9200.0
2007-01-17 10:50:00,6.54,6.54,6.54,6.54,2000.0,6.54,6.54,6.54,6.54,2000.0
2007-01-17 10:55:00,6.54,6.54,6.52,6.52,18800.0,6.54,6.54,6.52,6.52,18800.0
2007-01-17 11:00:00,6.52,6.52,6.52,6.52,12400.0,6.52,6.52,6.52,6.52,12400.0
2007-01-17 11:05:00,6.53,6.56,6.53,6.56,13600.0,6.53,6.56,6.53,6.56,13600.0
2007-01-17 11:10:00,6.55,6.56,6.55,6.55,3200.0,6.55,6.56,6.55,6.55,3200.0
2007-01-17 11:15:00,6.55,6.55,6.54,6.54,8000.0,6.55,6.55,6.54,6.54,8000.0
2007-01-17 11:20:00,6.54,6.54,6.53,6.54,10400.0,6.54,6.54,6.53,6.54,10400.0
2007-01-17 11:25:00,6.54,6.54,6.53,6.53,4800.0,6.54,6.54,6.53,6.53,4800.0
2007-01-17 11:30:00,6.54,6.56,6.54,6.56,6400.0,6.54,6.56,6.54,6.56,6400.0
2007-01-17 11:35:00,6.57,6.57,6.57,6.57,5200.0,6.57,6.57,6.57,6.57,5200.0
2007-01-17 11:40:00,6.57,6.59,6.57,6.58,10000.0,6.57,6.59,6.57,6.58,10000.0
2007-01-17 11:45:00,6.58,6.58,6.58,6.58,4400.0,6.58,6.58,6.58,6.58,4400.0
2007-01-17 11:50:00,6.59,6.6,6.58,6.6,4000.0,6.59,6.6,6.58,6.6,4000.0
2007-01-17 11:55:00,6.6,6.63,6.6,6.62,18000.0,6.6,6.63,6.6,6.62,18000.0
2007-01-17 12:00:00,6.63,6.64,6.63,6.63,6000.0,6.63,6.64,6.63,6.63,6000.0
2007-01-17 12:05:00,6.63,6.63,6.61,6.62,11200.0,6.63,6.63,6.61,6.62,11200.0
2007-01-17 12:10:00,6.62,6.62,6.61,6.61,3200.0,6.62,6.62,6.61,6.61,3200.0
2007-01-17 12:15:00,6.6,6.6,6.59,6.59,4000.0,6.6,6.6,6.59,6.59,4000.0
2007-01-17 12:20:00,6.59,6.59,6.58,6.58,11600.0,6.59,6.59,6.58,6.58,11600.0
2007-01-17 12:25:00,6.58,6.59,6.58,6.59,7200.0,6.58,6.59,6.58,6.59,7200.0
2007-01-17 12:30:00,6.6,6.6,6.59,6.59,2800.0,6.6,6.6,6.59,6.59,2800.0
2007-01-17 12:35:00,6.6,6.6,6.6,6.6,2400.0,6.6,6.6,6.6,6.6,2400.0
2007-01-17 12:40:00,6.6,6.6,6.6,6.6,800.0,6.6,6.6,6.6,6.6,800.0
2007-01-17 12:45:00,6.6,6.6,6.59,6.59,4000.0,6.6,6.6,6.59,6.59,4000.0
2007-01-17 12:50:00,6.59,6.6,6.59,6.6,4400.0,6.59,6.6,6.59,6.6,4400.0
2007-01-17 12:55:00,6.6,6.62,6.6,6.62,4000.0,6.6,6.62,6.6,6.62,4000.0
2007-01-17 13:00:00,6.62,6.62,6.61,6.61,8800.0,6.62,6.62,6.61,6.61,8800.0
2007-01-17 13:05:00,6.6,6.6,6.59,6.6,14000.0,6.6,6.6,6.59,6.6,14000.0
2007-01-17 13:10:00,6.61,6.62,6.6,6.62,10400.0,6.61,6.62,6.6,6.62,10400.0
2007-01-17 13:15:00,6.61,6.61,6.6,6.6,5200.0,6.61,6.61,6.6,6.6,5200.0
2007-01-17 13:20:00,6.59,6.61,6.59,6.61,21600.0,6.59,6.61,6.59,6.61,21600.0
2007-01-17 13:25:00,6.6,6.6,6.59,6.59,10400.0,6.6,6.6,6.59,6.59,10400.0
2007-01-17 13:30:00,6.58,6.6,6.58,6.6,18800.0,6.58,6.6,6.58,6.6,18800.0
2007-01-17 13:35:00,6.61,6.61,6.6,6.6,15600.0,6.61,6.61,6.6,6.6,15600.0
2007-01-17 13:40:00,6.61,6.61,6.59,6.59,9600.0,6.61,6.61,6.59,6.59,9600.0
2007-01-17 13:45:00,6.59,6.61,6.59,6.6,26400.0,6.59,6.61,6.59,6.6,26400.0
2007-01-17 13:50:00,6.6,6.6,6.58,6.59,24400.0,6.6,6.6,6.58,6.59,24400.0
2007-01-17 13:55:00,6.59,6.61,6.59,6.6,32000.0,6.59,6.61,6.59,6.6,32000.0
2007-01-17 14:00:00,6.59,6.61,6.58,6.6,33600.0,6.59,6.61,6.58,6.6,33600.0
2007-01-17 14:05:00,6.6,6.61,6.6,6.61,19200.0,6.6,6.61,6.6,6.61,19200.0
2007-01-17 14:10:00,6.6,6.6,6.58,6.59,28000.0,6.6,6.6,6.58,6.59,28000.0
2007-01-17 14:15:00,6.59,6.59,6.59,6.59,9600.0,6.59,6.59,6.59,6.59,9600.0
2007-01-17 14:20:00,6.59,6.59,6.57,6.58,16000.0,6.59,6.59,6.57,6.58,16000.0
2007-01-17 14:25:00,6.58,6.59,6.58,6.59,16400.0,6.58,6.59,6.58,6.59,16400.0
2007-01-17 14:30:00,6.59,6.59,6.58,6.58,28400.0,6.59,6.59,6.58,6.58,28400.0
2007-01-17 14:35:00,6.58,6.59,6.57,6.58,14800.0,6.58,6.59,6.57,6.58,14800.0
2007-01-17 14:40:00,6.58,6.58,6.57,6.58,12000.0,6.58,6.58,6.57,6.58,12000.0
2007-01-17 14:45:00,6.57,6.58,6.54,6.54,24800.0,6.57,6.58,6.54,6.54,24800.0
2007-01-17 14:50:00,6.54,6.55,6.54,6.54,4400.0,6.54,6.55,6.54,6.54,4400.0
2007-01-17 14:55:00,6.55,6.56,6.54,6.55,5600.0,6.55,6.56,6.54,6.55,5600.0
2007-01-17 15:00:00,6.56,6.56,6.54,6.56,29200.0,6.56,6.56,6.54,6.56,29200.0
2007-01-17 15:05:00,6.55,6.56,6.51,6.51,25200.0,6.55,6.56,6.51,6.51,25200.0
2007-01-17 15:10:00,6.51,6.51,6.5,6.51,24800.0,6.51,6.51,6.5,6.51,24800.0
2007-01-17 15:15:00,6.51,6.51,6.51,6.51,7200.0,6.51,6.51,6.51,6.51,7200.0
2007-01-17 15:20:00,6.52,6.52,6.51,6.51,8400.0,6.52,6.52,6.51,6.51,8400.0
2007-01-17 15:25:00,6.51,6.52,6.51,6.52,10000.0,6.51,6.52,6.51,6.52,10000.0
2007-01-17 15:30:00,6.52,6.52,6.51,6.52,14400.0,6.52,6.52,6.51,6.52,14400.0
2007-01-17 15:35:00,6.52,6.52,6.51,6.52,9600.0,6.52,6.52,6.51,6.52,9600.0
2007-01-17 15:40:00,6.51,6.51,6.5,6.5,23200.0,6.51,6.51,6.5,6.5,23200.0
2007-01-17 15:45:00,6.5,6.51,6.5,6.51,17200.0,6.5,6.51,6.5,6.51,17200.0
2007-01-17 15:50:00,6.51,6.52,6.51,6.51,25600.0,6.51,6.52,6.51,6.51,25600.0
2007-01-17 15:55:00,6.52,6.52,6.5,6.51,27200.0,6.52,6.52,6.5,6.51,27200.0
2007-01-18 09:30:00,6.49,6.58,6.47,6.47,36400.0,6.49,6.58,6.47,6.47,36400.0
2007-01-18 09:35:00,6.47,6.49,6.47,6.48,4000.0,6.47,6.49,6.47,6.48,4000.0
2007-01-18 09:40:00,6.47,6.47,6.44,6.45,25600.0,6.47,6.47,6.44,6.45,25600.0
2007-01-18 09:45:00,6.43,6.44,6.36,6.39,54000.0,6.43,6.44,6.36,6.39,54000.0
2007-01-18 09:50:00,6.39,6.42,6.39,6.41,13200.0,6.39,6.42,6.39,6.41,13200.0
2007-01-18 09:55:00,6.4,6.4,6.39,6.4,11200.0,6.4,6.4,6.39,6.4,11200.0
2007-01-18 10:00:00,6.39,6.39,6.35,6.35,39600.0,6.39,6.39,6.35,6.35,39600.0
2007-01-18 10:05:00,6.35,6.36,6.33,6.34,27600.0,6.35,6.36,6.33,6.34,27600.0
2007-01-18 10:10:00,6.34,6.34,6.33,6.34,30400.0,6.34,6.34,6.33,6.34,30400.0
2007-01-18 10:15:00,6.34,6.34,6.33,6.34,14800.0,6.34,6.34,6.33,6.34,14800.0
2007-01-18 10:20:00,6.34,6.34,6.34,6.34,13600.0,6.34,6.34,6.34,6.34,13600.0
2007-01-18 10:25:00,6.34,6.34,6.34,6.34,8800.0,6.34,6.34,6.34,6.34,8800.0
2007-01-18 10:30:00,6.34,6.34,6.34,6.34,10000.0,6.34,6.34,6.34,6.34,10000.0
2007-01-18 10:35:00,6.34,6.35,6.34,6.35,16800.0,6.34,6.35,6.34,6.35,16800.0
2007-01-18 10:40:00,6.35,6.4,6.35,6.39,52400.0,6.35,6.4,6.35,6.39,52400.0
2007-01-18 10:45:00,6.4,6.42,6.4,6.41,16000.0,6.4,6.42,6.4,6.41,16000.0
2007-01-18 10:50:00,6.41,6.41,6.4,6.41,8800.0,6.41,6.41,6.4,6.41,8800.0
2007-01-18 10:55:00,6.41,6.41,6.41,6.41,6000.0,6.41,6.41,6.41,6.41,6000.0
2007-01-18 11:00:00,6.41,6.41,6.39,6.4,24800.0,6.41,6.41,6.39,6.4,24800.0
2007-01-18 11:05:00,6.41,6.41,6.41,6.41,1200.0,6.41,6.41,6.41,6.41,1200.0
2007-01-18 11:10:00,6.41,6.41,6.41,6.41,1600.0,6.41,6.41,6.41,6.41,1600.0
2007-01-18 11:15:00,6.41,6.41,6.4,6.4,10800.0,6.41,6.41,6.4,6.4,10800.0
2007-01-18 11:20:00,6.39,6.39,6.39,6.39,8800.0,6.39,6.39,6.39,6.39,8800.0
2007-01-18 11:25:00,6.39,6.39,6.38,6.39,5200.0,6.39,6.39,6.38,6.39,5200.0
2007-01-18 11:30:00,6.39,6.39,6.38,6.38,2400.0,6.39,6.39,6.38,6.38,2400.0
2007-01-18 11:35:00,6.38,6.39,6.38,6.39,4800.0,6.38,6.39,6.38,6.39,4800.0
2007-01-18 11:40:00,6.39,6.39,6.38,6.39,2000.0,6.39,6.39,6.38,6.39,2000.0
2007-01-18 11:45:00,6.39,6.39,6.38,6.38,1200.0,6.39,6.39,6.38,6.38,1200.0
2007-01-18 11:50:00,6.39,6.39,6.38,6.38,3200.0,6.39,6.39,6.38,6.38,3200.0
2007-01-18 11:55:00,6.38,6.41,6.38,6.41,18800.0,6.38,6.41,6.38,6.41,18800.0
2007-01-18 12:00:00,6.42,6.43,6.42,6.42,12000.0,6.42,6.43,6.42,6.42,12000.0
2007-01-18 12:05:00,6.42,6.43,6.42,6.43,10000.0,6.42,6.43,6.42,6.43,10000.0
2007-01-18 12:10:00,6.42,6.42,6.42,6.42,800.0,6.42,6.42,6.42,6.42,800.0
2007-01-18 12:15:00,6.43,6.43,6.41,6.42,16000.0,6.43,6.43,6.41,6.42,16000.0
2007-01-18 12:20:00,6.41,6.41,6.4,6.4,6400.0,6.41,6.41,6.4,6.4,6400.0
2007-01-18 12:25:00,6.4,6.41,6.4,6.4,13200.0,6.4,6.41,6.4,6.4,13200.0
2007-01-18 12:30:00,6.4,6.4,6.28,6.33,511600.0,6.4,6.4,6.28,6.33,511600.0
2007-01-18 12:35:00,6.34,6.35,6.32,6.34,110800.0,6.34,6.35,6.32,6.34,110800.0
2007-01-18 12:40:00,6.33,6.33,6.23,6.27,342400.0,6.33,6.33,6.23,6.27,342400.0
2007-01-18 12:45:00,6.27,6.31,6.27,6.31,44000.0,6.27,6.31,6.27,6.31,44000.0
2007-01-18 12:50:00,6.31,6.31,6.31,6.31,9600.0,6.31,6.31,6.31,6.31,9600.0
2007-01-18 12:55:00,6.31,6.32,6.3,6.31,36800.0,6.31,6.32,6.3,6.31,36800.0
2007-01-18 13:00:00,6.31,6.33,6.3,6.33,37200.0,6.31,6.33,6.3,6.33,37200.0
2007-01-18 13:05:00,6.33,6.38,6.33,6.38,34000.0,6.33,6.38,6.33,6.38,34000.0
2007-01-18 13:10:00,6.36,6.36,6.34,6.34,22800.0,6.36,6.36,6.34,6.34,22800.0
2007-01-18 13:15:00,6.35,6.38,6.35,6.36,22800.0,6.35,6.38,6.35,6.36,22800.0
2007-01-18 13:20:00,6.36,6.36,6.35,6.35,9200.0,6.36,6.36,6.35,6.35,9200.0
2007-01-18 13:25:00,6.35,6.35,6.35,6.35,4400.0,6.35,6.35,6.35,6.35,4400.0
2007-01-18 13:30:00,6.35,6.35,6.34,6.35,28400.0,6.35,6.35,6.34,6.35,28400.0
2007-01-18 13:35:00,6.36,6.37,6.35,6.37,18000.0,6.36,6.37,6.35,6.37,18000.0
2007-01-18 13:40:00,6.37,6.42,6.37,6.42,36400.0,6.37,6.42,6.37,6.42,36400.0
2007-01-18 13:45:00,6.42,6.43,6.41,6.41,20800.0,6.42,6.43,6.41,6.41,20800.0
2007-01-18 13:50:00,6.41,6.43,6.4,6.41,27200.0,6.41,6.43,6.4,6.41,27200.0
2007-01-18 13:55:00,6.41,6.41,6.38,6.38,10800.0,6.41,6.41,6.38,6.38,10800.0
2007-01-18 14:00:00,6.38,6.42,6.38,6.4,66000.0,6.38,6.42,6.38,6.4,66000.0
2007-01-18 14:05:00,6.4,6.4,6.38,6.39,3600.0,6.4,6.4,6.38,6.39,3600.0
2007-01-18 14:10:00,6.39,6.39,6.38,6.38,10000.0,6.39,6.39,6.38,6.38,10000.0
2007-01-18 14:15:00,6.38,6.42,6.38,6.41,36000.0,6.38,6.42,6.38,6.41,36000.0
2007-01-18 14:20:00,6.4,6.42,6.39,6.39,12400.0,6.4,6.42,6.39,6.39,12400.0
2007-01-18 14:25:00,6.39,6.43,6.39,6.41,30800.0,6.39,6.43,6.39,6.41,30800.0
2007-01-18 14:30:00,6.41,6.43,6.38,6.43,35600.0,6.41,6.43,6.38,6.43,35600.0
2007-01-18 14:35:00,6.43,6.43,6.39,6.39,16000.0,6.43,6.43,6.39,6.39,16000.0
2007-01-18 14:40:00,6.39,6.4,6.39,6.39,10800.0,6.39,6.4,6.39,6.39,10800.0
2007-01-18 14:45:00,6.39,6.4,6.39,6.39,22400.0,6.39,6.4,6.39,6.39,22400.0
2007-01-18 14:50:00,6.39,6.39,6.34,6.35,22800.0,6.39,6.39,6.34,6.35,22800.0
2007-01-18 14:55:00,6.34,6.36,6.34,6.35,13200.0,6.34,6.36,6.34,6.35,13200.0
2007-01-18 15:00:00,6.36,6.36,6.34,6.34,29200.0,6.36,6.36,6.34,6.34,29200.0
2007-01-18 15:05:00,6.34,6.35,6.32,6.33,31200.0,6.34,6.35,6.32,6.33,31200.0
2007-01-18 15:10:00,6.33,6.33,6.32,6.32,13200.0,6.33,6.33,6.32,6.32,13200.0
2007-01-18 15:15:00,6.33,6.36,6.33,6.34,53600.0,6.33,6.36,6.33,6.34,53600.0
2007-01-18 15:20:00,6.33,6.34,6.32,6.34,11200.0,6.33,6.34,6.32,6.34,11200.0
2007-01-18 15:25:00,6.34,6.38,6.34,6.38,26800.0,6.34,6.38,6.34,6.38,26800.0
2007-01-18 15:30:00,6.38,6.39,6.37,6.37,25200.0,6.38,6.39,6.37,6.37,25200.0
2007-01-18 15:35:00,6.37,6.37,6.37,6.37,18400.0,6.37,6.37,6.37,6.37,18400.0
2007-01-18 15:40:00,6.37,6.37,6.35,6.35,19600.0,6.37,6.37,6.35,6.35,19600.0
2007-01-18 15:45:00,6.34,6.36,6.34,6.34,27200.0,6.34,6.36,6.34,6.34,27200.0
2007-01-18 15:50:00,6.34,6.39,6.34,6.39,69600.0,6.34,6.39,6.34,6.39,69600.0
2007-01-18 15:55:00,6.38,6.38,6.34,6.34,35600.0,6.38,6.38,6.34,6.34,35600.0
2007-01-19 09:30:00,6.38,6.41,6.38,6.39,70000.0,6.38,6.41,6.38,6.39,70000.0
2007-01-19 09:35:00,6.39,6.41,6.39,6.39,20800.0,6.39,6.41,6.39,6.39,20800.0
2007-01-19 09:40:00,6.39,6.4,6.39,6.39,22800.0,6.39,6.4,6.39,6.39,22800.0
2007-01-19 09:45:00,6.39,6.4,6.39,6.4,19600.0,6.39,6.4,6.39,6.4,19600.0
2007-01-19 09:50:00,6.39,6.39,6.39,6.39,13600.0,6.39,6.39,6.39,6.39,13600.0
2007-01-19 09:55:00,6.38,6.39,6.38,6.39,5600.0,6.38,6.39,6.38,6.39,5600.0
2007-01-19 10:00:00,6.38,6.41,6.38,6.39,26000.0,6.38,6.41,6.38,6.39,26000.0
2007-01-19 10:05:00,6.39,6.4,6.38,6.4,5200.0,6.39,6.4,6.38,6.4,5200.0
2007-01-19 10:10:00,6.4,6.4,6.38,6.38,3600.0,6.4,6.4,6.38,6.38,3600.0
2007-01-19 10:15:00,6.38,6.38,6.38,6.38,5600.0,6.38,6.38,6.38,6.38,5600.0
2007-01-19 10:20:00,6.38,6.38,6.38,6.38,9200.0,6.38,6.38,6.38,6.38,9200.0
2007-01-19 10:25:00,6.38,6.39,6.38,6.38,16400.0,6.38,6.39,6.38,6.38,16400.0
2007-01-19 10:30:00,6.39,6.4,6.38,6.38,35200.0,6.39,6.4,6.38,6.38,35200.0
2007-01-19 10:35:00,6.38,6.39,6.38,6.39,3200.0,6.38,6.39,6.38,6.39,3200.0
2007-01-19 10:40:00,6.39,6.4,6.38,6.39,12800.0,6.39,6.4,6.38,6.39,12800.0
2007-01-19 10:45:00,6.39,6.4,6.39,6.39,8800.0,6.39,6.4,6.39,6.39,8800.0
2007-01-19 10:50:00,6.39,6.39,6.38,6.38,2000.0,6.39,6.39,6.38,6.38,2000.0
2007-01-19 10:55:00,6.39,6.39,6.38,6.38,28800.0,6.39,6.39,6.38,6.38,28800.0
2007-01-19 11:00:00,6.38,6.38,6.37,6.37,13600.0,6.38,6.38,6.37,6.37,13600.0
2007-01-19 11:05:00,6.37,6.37,6.35,6.35,8800.0,6.37,6.37,6.35,6.35,8800.0
2007-01-19 11:10:00,6.35,6.36,6.35,6.35,18800.0,6.35,6.36,6.35,6.35,18800.0
2007-01-19 11:15:00,6.35,6.35,6.33,6.33,19600.0,6.35,6.35,6.33,6.33,19600.0
2007-01-19 11:20:00,6.33,6.34,6.32,6.32,23600.0,6.33,6.34,6.32,6.32,23600.0
2007-01-19 11:25:00,6.32,6.33,6.32,6.33,3600.0,6.32,6.33,6.32,6.33,3600.0
2007-01-19 11:30:00,6.32,6.32,6.32,6.32,3600.0,6.32,6.32,6.32,6.32,3600.0
2007-01-19 11:35:00,6.32,6.33,6.32,6.32,6400.0,6.32,6.33,6.32,6.32,6400.0
2007-01-19 11:40:00,6.32,6.32,6.32,6.32,5600.0,6.32,6.32,6.32,6.32,5600.0
2007-01-19 11:45:00,6.32,6.32,6.31,6.31,5200.0,6.32,6.32,6.31,6.31,5200.0
2007-01-19 11:50:00,6.32,6.32,6.31,6.31,5200.0,6.32,6.32,6.31,6.31,5200.0
2007-01-19 11:55:00,6.31,6.31,6.3,6.3,7600.0,6.31,6.31,6.3,6.3,7600.0
2007-01-19 12:00:00,6.3,6.3,6.29,6.3,6000.0,6.3,6.3,6.29,6.3,6000.0
2007-01-19 12:05:00,6.3,6.31,6.3,6.3,10000.0,6.3,6.31,6.3,6.3,10000.0
2007-01-19 12:10:00,6.3,6.31,6.28,6.28,9600.0,6.3,6.31,6.28,6.28,9600.0
2007-01-19 12:15:00,6.28,6.29,6.28,6.29,2800.0,6.28,6.29,6.28,6.29,2800.0
2007-01-19 12:20:00,6.28,6.3,6.28,6.3,8000.0,6.28,6.3,6.28,6.3,8000.0
2007-01-19 12:25:00,6.29,6.29,6.29,6.29,4000.0,6.29,6.29,6.29,6.29,4000.0
2007-01-19 12:30:00,6.29,6.29,6.28,6.28,4000.0,6.29,6.29,6.28,6.28,4000.0
2007-01-19 12:35:00,6.28,6.3,6.28,6.3,7600.0,6.28,6.3,6.28,6.3,7600.0
2007-01-19 12:40:00,6.3,6.31,6.3,6.3,2800.0,6.3,6.31,6.3,6.3,2800.0
2007-01-19 12:45:00,6.31,6.32,6.3,6.32,18800.0,6.31,6.32,6.3,6.32,18800.0
2007-01-19 12:50:00,6.31,6.32,6.31,6.32,1200.0,6.31,6.32,6.31,6.32,1200.0
2007-01-19 12:55:00,6.32,6.34,6.32,6.33,7200.0,6.32,6.34,6.32,6.33,7200.0
2007-01-19 13:00:00,6.34,6.35,6.33,6.33,14800.0,6.34,6.35,6.33,6.33,14800.0
2007-01-19 13:05:00,6.33,6.33,6.33,6.33,3200.0,6.33,6.33,6.33,6.33,3200.0
2007-01-19 13:10:00,6.33,6.33,6.33,6.33,1600.0,6.33,6.33,6.33,6.33,1600.0
2007-01-19 13:15:00,6.33,6.33,6.32,6.32,5600.0,6.33,6.33,6.32,6.32,5600.0
2007-01-19 13:20:00,6.32,6.32,6.32,6.32,3200.0,6.32,6.32,6.32,6.32,3200.0
2007-01-19 13:25:00,6.32,6.34,6.32,6.34,2800.0,6.32,6.34,6.32,6.34,2800.0
2007-01-19 13:30:00,6.33,6.34,6.33,6.33,12800.0,6.33,6.34,6.33,6.33,12800.0
2007-01-19 13:35:00,6.33,6.33,6.33,6.33,4000.0,6.33,6.33,6.33,6.33,4000.0
2007-01-19 13:40:00,6.33,6.33,6.33,6.33,1600.0,6.33,6.33,6.33,6.33,1600.0
2007-01-19 13:45:00,6.33,6.33,6.32,6.32,13200.0,6.33,6.33,6.32,6.32,13200.0
2007-01-19 13:50:00,6.32,6.34,6.32,6.34,5200.0,6.32,6.34,6.32,6.34,5200.0
2007-01-19 13:55:00,6.33,6.35,6.33,6.34,6400.0,6.33,6.35,6.33,6.34,6400.0
2007-01-19 14:00:00,6.35,6.35,6.35,6.35,3600.0,6.35,6.35,6.35,6.35,3600.0
2007-01-19 14:05:00,6.35,6.36,6.35,6.35,6800.0,6.35,6.36,6.35,6.35,6800.0
2007-01-19 14:10:00,6.36,6.37,6.36,6.37,8800.0,6.36,6.37,6.36,6.37,8800.0
2007-01-19 14:15:00,6.37,6.38,6.37,6.38,16000.0,6.37,6.38,6.37,6.38,16000.0
2007-01-19 14:20:00,6.38,6.38,6.38,6.38,19200.0,6.38,6.38,6.38,6.38,19200.0
2007-01-19 14:25:00,6.38,6.38,6.38,6.38,3600.0,6.38,6.38,6.38,6.38,3600.0
2007-01-19 14:30:00,6.38,6.38,6.37,6.37,6400.0,6.38,6.38,6.37,6.37,6400.0
2007-01-19 14:35:00,6.37,6.38,6.37,6.38,22400.0,6.37,6.38,6.37,6.38,22400.0
2007-01-19 14:40:00,6.38,6.38,6.37,6.37,4800.0,6.38,6.38,6.37,6.37,4800.0
2007-01-19 14:45:00,6.37,6.38,6.37,6.38,61600.0,6.37,6.38,6.37,6.38,61600.0
2007-01-19 14:50:00,6.38,6.39,6.38,6.39,26800.0,6.38,6.39,6.38,6.39,26800.0
2007-01-19 14:55:00,6.39,6.39,6.37,6.38,25600.0,6.39,6.39,6.37,6.38,25600.0
2007-01-19 15:00:00,6.38,6.39,6.38,6.39,17200.0,6.38,6.39,6.38,6.39,17200.0
2007-01-19 15:05:00,6.39,6.39,6.38,6.39,6000.0,6.39,6.39,6.38,6.39,6000.0
2007-01-19 15:10:00,6.38,6.39,6.38,6.38,3600.0,6.38,6.39,6.38,6.38,3600.0
2007-01-19 15:15:00,6.38,6.39,6.38,6.39,4800.0,6.38,6.39,6.38,6.39,4800.0
2007-01-19 15:20:00,6.39,6.39,6.39,6.39,6400.0,6.39,6.39,6.39,6.39,6400.0
2007-01-19 15:25:00,6.39,6.39,6.38,6.39,6000.0,6.39,6.39,6.38,6.39,6000.0
2007-01-19 15:30:00,6.39,6.39,6.39,6.39,6800.0,6.39,6.39,6.39,6.39,6800.0
2007-01-19 15:35:00,6.39,6.4,6.38,6.39,8800.0,6.39,6.4,6.38,6.39,8800.0
2007-01-19 15:40:00,6.39,6.4,6.39,6.4,10000.0,6.39,6.4,6.39,6.4,10000.0
2007-01-19 15:45:00,6.4,6.4,6.38,6.39,10400.0,6.4,6.4,6.38,6.39,10400.0
2007-01-19 15:50:00,6.39,6.4,6.39,6.4,10800.0,6.39,6.4,6.39,6.4,10800.0
2007-01-19 15:55:00,6.4,6.41,6.4,6.4,18400.0,6.4,6.41,6.4,6.4,18400.0
2007-01-22 09:30:00,6.4,6.4,6.36,6.36,9200.0,6.4,6.4,6.36,6.36,9200.0
2007-01-22 09:35:00,6.36,6.38,6.34,6.38,18800.0,6.36,6.38,6.34,6.38,18800.0
2007-01-22 09:40:00,6.38,6.38,6.34,6.35,7600.0,6.38,6.38,6.34,6.35,7600.0
2007-01-22 09:45:00,6.35,6.38,6.35,6.38,12000.0,6.35,6.38,6.35,6.38,12000.0
2007-01-22 09:50:00,6.36,6.37,6.35,6.36,5200.0,6.36,6.37,6.35,6.36,5200.0
2007-01-22 09:55:00,6.36,6.36,6.34,6.36,6800.0,6.36,6.36,6.34,6.36,6800.0
2007-01-22 10:00:00,6.35,6.35,6.28,6.29,26400.0,6.35,6.35,6.28,6.29,26400.0
2007-01-22 10:05:00,6.29,6.31,6.29,6.3,14800.0,6.29,6.31,6.29,6.3,14800.0
2007-01-22 10:10:00,6.31,6.31,6.29,6.29,7600.0,6.31,6.31,6.29,6.29,7600.0
2007-01-22 10:15:00,6.29,6.3,6.29,6.3,4800.0,6.29,6.3,6.29,6.3,4800.0
2007-01-22 10:20:00,6.29,6.31,6.28,6.28,12400.0,6.29,6.31,6.28,6.28,12400.0
2007-01-22 10:25:00,6.28,6.3,6.28,6.3,12400.0,6.28,6.3,6.28,6.3,12400.0
2007-01-22 10:30:00,6.29,6.29,6.27,6.28,7200.0,6.29,6.29,6.27,6.28,7200.0
2007-01-22 10:35:00,6.28,6.28,6.25,6.27,36000.0,6.28,6.28,6.25,6.27,36000.0
2007-01-22 10:40:00,6.27,6.28,6.26,6.27,7200.0,6.27,6.28,6.26,6.27,7200.0
2007-01-22 10:45:00,6.26,6.27,6.24,6.25,12800.0,6.26,6.27,6.24,6.25,12800.0
2007-01-22 10:50:00,6.25,6.25,6.25,6.25,2000.0,6.25,6.25,6.25,6.25,2000.0
2007-01-22 10:55:00,6.25,6.26,6.25,6.26,20800.0,6.25,6.26,6.25,6.26,20800.0
2007-01-22 11:00:00,6.26,6.26,6.25,6.25,12400.0,6.26,6.26,6.25,6.25,12400.0
2007-01-22 11:05:00,6.25,6.25,6.21,6.22,19200.0,6.25,6.25,6.21,6.22,19200.0
2007-01-22 11:10:00,6.22,6.23,6.22,6.23,10400.0,6.22,6.23,6.22,6.23,10400.0
2007-01-22 11:15:00,6.23,6.24,6.23,6.24,11200.0,6.23,6.24,6.23,6.24,11200.0
2007-01-22 11:20:00,6.23,6.24,6.23,6.24,4800.0,6.23,6.24,6.23,6.24,4800.0
2007-01-22 11:25:00,6.23,6.24,6.23,6.23,2800.0,6.23,6.24,6.23,6.23,2800.0
2007-01-22 11:30:00,6.23,6.23,6.22,6.23,10000.0,6.23,6.23,6.22,6.23,10000.0
2007-01-22 11:35:00,6.22,6.23,6.22,6.23,10800.0,6.22,6.23,6.22,6.23,10800.0
2007-01-22 11:40:00,6.24,6.24,6.23,6.23,6800.0,6.24,6.24,6.23,6.23,6800.0
2007-01-22 11:45:00,6.24,6.24,6.23,6.24,11600.0,6.24,6.24,6.23,6.24,11600.0
2007-01-22 11:50:00,6.24,6.24,6.22,6.24,10400.0,6.24,6.24,6.22,6.24,10400.0
2007-01-22 11:55:00,6.23,6.25,6.23,6.24,10000.0,6.23,6.25,6.23,6.24,10000.0
2007-01-22 12:00:00,6.25,6.25,6.24,6.24,7200.0,6.25,6.25,6.24,6.24,7200.0
2007-01-22 12:05:00,6.25,6.25,6.25,6.25,800.0,6.25,6.25,6.25,6.25,800.0
2007-01-22 12:10:00,6.25,6.25,6.24,6.24,5600.0,6.25,6.25,6.24,6.24,5600.0
2007-01-22 12:15:00,6.25,6.25,6.24,6.24,6400.0,6.25,6.25,6.24,6.24,6400.0
2007-01-22 12:20:00,6.25,6.25,6.24,6.25,8000.0,6.25,6.25,6.24,6.25,8000.0
2007-01-22 12:25:00,6.25,6.25,6.25,6.25,14000.0,6.25,6.25,6.25,6.25,14000.0
2007-01-22 12:30:00,6.25,6.25,6.25,6.25,11200.0,6.25,6.25,6.25,6.25,11200.0
2007-01-22 12:35:00,6.25,6.25,6.25,6.25,8800.0,6.25,6.25,6.25,6.25,8800.0
2007-01-22 12:40:00,6.25,6.25,6.25,6.25,8000.0,6.25,6.25,6.25,6.25,8000.0
2007-01-22 12:45:00,6.25,6.25,6.23,6.24,25200.0,6.25,6.25,6.23,6.24,25200.0
2007-01-22 12:50:00,6.25,6.25,6.23,6.24,3200.0,6.25,6.25,6.23,6.24,3200.0
2007-01-22 12:55:00,6.24,6.24,6.24,6.24,800.0,6.24,6.24,6.24,6.24,800.0
2007-01-22 13:00:00,6.24,6.24,6.24,6.24,2400.0,6.24,6.24,6.24,6.24,2400.0
2007-01-22 13:05:00,6.24,6.25,6.23,6.25,4000.0,6.24,6.25,6.23,6.25,4000.0
2007-01-22 13:10:00,6.25,6.28,6.25,6.28,22800.0,6.25,6.28,6.25,6.28,22800.0
2007-01-22 13:15:00,6.28,6.29,6.28,6.29,8800.0,6.28,6.29,6.28,6.29,8800.0
2007-01-22 13:20:00,6.3,6.3,6.3,6.3,19200.0,6.3,6.3,6.3,6.3,19200.0
2007-01-22 13:25:00,6.3,6.31,6.3,6.31,11600.0,6.3,6.31,6.3,6.31,11600.0
2007-01-22 13:30:00,6.31,6.32,6.3,6.32,24800.0,6.31,6.32,6.3,6.32,24800.0
2007-01-22 13:35:00,6.31,6.32,6.31,6.32,11200.0,6.31,6.32,6.31,6.32,11200.0
2007-01-22 13:40:00,6.32,6.33,6.32,6.33,8000.0,6.32,6.33,6.32,6.33,8000.0
2007-01-22 13:45:00,6.32,6.32,6.3,6.3,10800.0,6.32,6.32,6.3,6.3,10800.0
2007-01-22 13:50:00,6.3,6.32,6.3,6.32,7600.0,6.3,6.32,6.3,6.32,7600.0
2007-01-22 13:55:00,6.32,6.33,6.31,6.31,6400.0,6.32,6.33,6.31,6.31,6400.0
2007-01-22 14:00:00,6.31,6.31,6.29,6.29,14800.0,6.31,6.31,6.29,6.29,14800.0
2007-01-22 14:05:00,6.29,6.29,6.28,6.28,17600.0,6.29,6.29,6.28,6.28,17600.0
2007-01-22 14:10:00,6.28,6.28,6.28,6.28,5600.0,6.28,6.28,6.28,6.28,5600.0
2007-01-22 14:15:00,6.28,6.28,6.27,6.27,8800.0,6.28,6.28,6.27,6.27,8800.0
2007-01-22 14:20:00,6.28,6.28,6.27,6.28,80400.0,6.28,6.28,6.27,6.28,80400.0
2007-01-22 14:25:00,6.28,6.28,6.26,6.27,26400.0,6.28,6.28,6.26,6.27,26400.0
2007-01-22 14:30:00,6.27,6.27,6.25,6.25,24000.0,6.27,6.27,6.25,6.25,24000.0
2007-01-22 14:35:00,6.26,6.26,6.25,6.26,6800.0,6.26,6.26,6.25,6.26,6800.0
2007-01-22 14:40:00,6.26,6.27,6.25,6.27,48000.0,6.26,6.27,6.25,6.27,48000.0
2007-01-22 14:45:00,6.27,6.27,6.26,6.26,21200.0,6.27,6.27,6.26,6.26,21200.0
2007-01-22 14:50:00,6.26,6.29,6.26,6.29,22000.0,6.26,6.29,6.26,6.29,22000.0
2007-01-22 14:55:00,6.3,6.3,6.27,6.27,31200.0,6.3,6.3,6.27,6.27,31200.0
2007-01-22 15:00:00,6.27,6.27,6.26,6.26,20000.0,6.27,6.27,6.26,6.26,20000.0
2007-01-22 15:05:00,6.26,6.26,6.26,6.26,11200.0,6.26,6.26,6.26,6.26,11200.0
2007-01-22 15:10:00,6.26,6.27,6.25,6.25,11200.0,6.26,6.27,6.25,6.25,11200.0
2007-01-22 15:15:00,6.26,6.27,6.25,6.26,47600.0,6.26,6.27,6.25,6.26,47600.0
2007-01-22 15:20:00,6.25,6.25,6.24,6.25,12800.0,6.25,6.25,6.24,6.25,12800.0
2007-01-22 15:25:00,6.24,6.25,6.24,6.25,14800.0,6.24,6.25,6.24,6.25,14800.0
2007-01-22 15:30:00,6.25,6.27,6.25,6.27,28800.0,6.25,6.27,6.25,6.27,28800.0
2007-01-22 15:35:00,6.27,6.28,6.27,6.27,68800.0,6.27,6.28,6.27,6.27,68800.0
2007-01-22 15:40:00,6.27,6.27,6.25,6.27,38000.0,6.27,6.27,6.25,6.27,38000.0
2007-01-22 15:45:00,6.27,6.3,6.27,6.29,110800.0,6.27,6.3,6.27,6.29,110800.0
2007-01-22 15:50:00,6.29,6.29,6.26,6.28,40800.0,6.29,6.29,6.26,6.28,40800.0
2007-01-22 15:55:00,6.27,6.27,6.25,6.26,46000.0,6.27,6.27,6.25,6.26,46000.0
2007-01-23 09:30:00,6.25,6.27,6.23,6.24,19200.0,6.25,6.27,6.23,6.24,19200.0
2007-01-23 09:35:00,6.24,6.25,6.2,6.21,6000.0,6.24,6.25,6.2,6.21,6000.0
2007-01-23 09:40:00,6.21,6.23,6.17,6.17,34400.0,6.21,6.23,6.17,6.17,34400.0
2007-01-23 09:45:00,6.17,6.21,6.17,6.21,24800.0,6.17,6.21,6.17,6.21,24800.0
2007-01-23 09:50:00,6.21,6.24,6.21,6.23,14400.0,6.21,6.24,6.21,6.23,14400.0
2007-01-23 09:55:00,6.23,6.25,6.23,6.25,18000.0,6.23,6.25,6.23,6.25,18000.0
2007-01-23 10:00:00,6.24,6.27,6.24,6.27,22400.0,6.24,6.27,6.24,6.27,22400.0
2007-01-23 10:05:00,6.27,6.27,6.27,6.27,9200.0,6.27,6.27,6.27,6.27,9200.0
2007-01-23 10:10:00,6.27,6.28,6.26,6.26,22800.0,6.27,6.28,6.26,6.26,22800.0
2007-01-23 10:15:00,6.26,6.26,6.26,6.26,4000.0,6.26,6.26,6.26,6.26,4000.0
2007-01-23 10:20:00,6.26,6.29,6.26,6.28,36800.0,6.26,6.29,6.26,6.28,36800.0
2007-01-23 10:25:00,6.28,6.28,6.27,6.27,6000.0,6.28,6.28,6.27,6.27,6000.0
2007-01-23 10:30:00,6.28,6.28,6.27,6.27,7600.0,6.28,6.28,6.27,6.27,7600.0
2007-01-23 10:35:00,6.27,6.27,6.27,6.27,30800.0,6.27,6.27,6.27,6.27,30800.0
2007-01-23 10:40:00,6.27,6.29,6.27,6.29,10800.0,6.27,6.29,6.27,6.29,10800.0
2007-01-23 10:45:00,6.29,6.31,6.29,6.3,17200.0,6.29,6.31,6.29,6.3,17200.0
2007-01-23 10:50:00,6.3,6.3,6.29,6.29,5200.0,6.3,6.3,6.29,6.29,5200.0
2007-01-23 10:55:00,6.29,6.29,6.28,6.28,10400.0,6.29,6.29,6.28,6.28,10400.0
2007-01-23 11:00:00,6.27,6.28,6.26,6.26,34000.0,6.27,6.28,6.26,6.26,34000.0
2007-01-23 11:05:00,6.26,6.28,6.26,6.28,40400.0,6.26,6.28,6.26,6.28,40400.0
2007-01-23 11:10:00,6.28,6.28,6.28,6.28,26000.0,6.28,6.28,6.28,6.28,26000.0
2007-01-23 11:15:00,6.28,6.28,6.27,6.27,20400.0,6.28,6.28,6.27,6.27,20400.0
2007-01-23 11:20:00,6.27,6.27,6.27,6.27,4800.0,6.27,6.27,6.27,6.27,4800.0
2007-01-23 11:25:00,6.27,6.28,6.27,6.27,7600.0,6.27,6.28,6.27,6.27,7600.0
2007-01-23 11:30:00,6.28,6.28,6.28,6.28,31600.0,6.28,6.28,6.28,6.28,31600.0
2007-01-23 11:35:00,6.28,6.28,6.27,6.28,13200.0,6.28,6.28,6.27,6.28,13200.0
2007-01-23 11:40:00,6.28,6.28,6.27,6.28,7200.0,6.28,6.28,6.27,6.28,7200.0
2007-01-23 11:45:00,6.27,6.28,6.27,6.27,8800.0,6.27,6.28,6.27,6.27,8800.0
2007-01-23 11:50:00,6.27,6.28,6.27,6.28,10800.0,6.27,6.28,6.27,6.28,10800.0
2007-01-23 11:55:00,6.28,6.29,6.28,6.29,14800.0,6.28,6.29,6.28,6.29,14800.0
2007-01-23 12:00:00,6.29,6.29,6.29,6.29,4000.0,6.29,6.29,6.29,6.29,4000.0
2007-01-23 12:05:00,6.29,6.29,6.29,6.29,8400.0,6.29,6.29,6.29,6.29,8400.0
2007-01-23 12:10:00,6.29,6.3,6.29,6.3,8400.0,6.29,6.3,6.29,6.3,8400.0
2007-01-23 12:15:00,6.3,6.31,6.3,6.31,2800.0,6.3,6.31,6.3,6.31,2800.0
2007-01-23 12:20:00,6.3,6.31,6.3,6.31,2800.0,6.3,6.31,6.3,6.31,2800.0
2007-01-23 12:25:00,6.31,6.32,6.3,6.32,6000.0,6.31,6.32,6.3,6.32,6000.0
2007-01-23 12:30:00,6.33,6.34,6.33,6.33,2800.0,6.33,6.34,6.33,6.33,2800.0
2007-01-23 12:35:00,6.33,6.34,6.33,6.34,6800.0,6.33,6.34,6.33,6.34,6800.0
2007-01-23 12:40:00,6.34,6.37,6.34,6.37,6400.0,6.34,6.37,6.34,6.37,6400.0
2007-01-23 12:45:00,6.37,6.39,6.37,6.39,18400.0,6.37,6.39,6.37,6.39,18400.0
2007-01-23 12:50:00,6.39,6.39,6.38,6.39,4800.0,6.39,6.39,6.38,6.39,4800.0
2007-01-23 12:55:00,6.39,6.39,6.37,6.37,20800.0,6.39,6.39,6.37,6.37,20800.0
2007-01-23 13:00:00,6.37,6.38,6.37,6.37,16400.0,6.37,6.38,6.37,6.37,16400.0
2007-01-23 13:05:00,6.37,6.37,6.36,6.36,13600.0,6.37,6.37,6.36,6.36,13600.0
2007-01-23 13:10:00,6.36,6.36,6.35,6.35,14800.0,6.36,6.36,6.35,6.35,14800.0
2007-01-23 13:15:00,6.35,6.35,6.35,6.35,9600.0,6.35,6.35,6.35,6.35,9600.0
2007-01-23 13:20:00,6.35,6.35,6.34,6.34,2400.0,6.35,6.35,6.34,6.34,2400.0
2007-01-23 13:25:00,6.34,6.35,6.34,6.35,14400.0,6.34,6.35,6.34,6.35,14400.0
2007-01-23 13:30:00,6.35,6.36,6.35,6.36,7200.0,6.35,6.36,6.35,6.36,7200.0
2007-01-23 13:35:00,6.36,6.36,6.35,6.35,7600.0,6.36,6.36,6.35,6.35,7600.0
2007-01-23 13:40:00,6.35,6.35,6.34,6.34,8800.0,6.35,6.35,6.34,6.34,8800.0
2007-01-23 13:45:00,6.34,6.34,6.34,6.34,7200.0,6.34,6.34,6.34,6.34,7200.0
2007-01-23 13:50:00,6.34,6.34,6.33,6.33,8000.0,6.34,6.34,6.33,6.33,8000.0
2007-01-23 13:55:00,6.33,6.33,6.32,6.32,12000.0,6.33,6.33,6.32,6.32,12000.0
2007-01-23 14:00:00,6.32,6.32,6.31,6.31,4000.0,6.32,6.32,6.31,6.31,4000.0
2007-01-23 14:05:00,6.31,6.31,6.3,6.3,18800.0,6.31,6.31,6.3,6.3,18800.0
2007-01-23 14:10:00,6.3,6.31,6.3,6.31,10400.0,6.3,6.31,6.3,6.31,10400.0
2007-01-23 14:15:00,6.31,6.31,6.31,6.31,8800.0,6.31,6.31,6.31,6.31,8800.0
2007-01-23 14:20:00,6.31,6.31,6.31,6.31,1200.0,6.31,6.31,6.31,6.31,1200.0
2007-01-23 14:25:00,6.31,6.31,6.31,6.31,8800.0,6.31,6.31,6.31,6.31,8800.0
2007-01-23 14:30:00,6.31,6.31,6.28,6.28,26400.0,6.31,6.31,6.28,6.28,26400.0
2007-01-23 14:35:00,6.29,6.3,6.28,6.3,23200.0,6.29,6.3,6.28,6.3,23200.0
2007-01-23 14:40:00,6.3,6.31,6.3,6.3,19200.0,6.3,6.31,6.3,6.3,19200.0
2007-01-23 14:45:00,6.3,6.3,6.28,6.28,15200.0,6.3,6.3,6.28,6.28,15200.0
2007-01-23 14:50:00,6.28,6.28,6.26,6.26,24800.0,6.28,6.28,6.26,6.26,24800.0
2007-01-23 14:55:00,6.27,6.28,6.27,6.27,51600.0,6.27,6.28,6.27,6.27,51600.0
2007-01-23 15:00:00,6.28,6.29,6.27,6.28,8000.0,6.28,6.29,6.27,6.28,8000.0
2007-01-23 15:05:00,6.28,6.28,6.28,6.28,5600.0,6.28,6.28,6.28,6.28,5600.0
2007-01-23 15:10:00,6.28,6.28,6.28,6.28,10000.0,6.28,6.28,6.28,6.28,10000.0
2007-01-23 15:15:00,6.28,6.28,6.27,6.27,14400.0,6.28,6.28,6.27,6.27,14400.0
2007-01-23 15:20:00,6.27,6.27,6.26,6.26,14000.0,6.27,6.27,6.26,6.26,14000.0
2007-01-23 15:25:00,6.26,6.26,6.26,6.26,18000.0,6.26,6.26,6.26,6.26,18000.0
2007-01-23 15:30:00,6.26,6.26,6.25,6.26,14000.0,6.26,6.26,6.25,6.26,14000.0
2007-01-23 15:35:00,6.25,6.26,6.25,6.26,41200.0,6.25,6.26,6.25,6.26,41200.0
2007-01-23 15:40:00,6.26,6.26,6.24,6.24,32800.0,6.26,6.26,6.24,6.24,32800.0
2007-01-23 15:45:00,6.24,6.25,6.24,6.25,44400.0,6.24,6.25,6.24,6.25,44400.0
2007-01-23 15:50:00,6.24,6.25,6.24,6.25,21200.0,6.24,6.25,6.24,6.25,21200.0
2007-01-23 15:55:00,6.25,6.25,6.24,6.25,50800.0,6.25,6.25,6.24,6.25,50800.0
2007-01-24 09:30:00,6.25,6.27,6.25,6.25,27200.0,6.25,6.27,6.25,6.25,27200.0
2007-01-24 09:35:00,6.25,6.25,6.22,6.24,22000.0,6.25,6.25,6.22,6.24,22000.0
2007-01-24 09:40:00,6.23,6.27,6.23,6.27,10400.0,6.23,6.27,6.23,6.27,10400.0
2007-01-24 09:45:00,6.27,6.27,6.25,6.27,7600.0,6.27,6.27,6.25,6.27,7600.0
2007-01-24 09:50:00,6.27,6.3,6.27,6.3,20800.0,6.27,6.3,6.27,6.3,20800.0
2007-01-24 09:55:00,6.3,6.34,6.3,6.34,22000.0,6.3,6.34,6.3,6.34,22000.0
2007-01-24 10:00:00,6.34,6.36,6.33,6.33,22800.0,6.34,6.36,6.33,6.33,22800.0
2007-01-24 10:05:00,6.32,6.33,6.31,6.32,6400.0,6.32,6.33,6.31,6.32,6400.0
2007-01-24 10:10:00,6.33,6.36,6.32,6.34,9200.0,6.33,6.36,6.32,6.34,9200.0
2007-01-24 10:15:00,6.36,6.38,6.35,6.37,5600.0,6.36,6.38,6.35,6.37,5600.0
2007-01-24 10:20:00,6.38,6.38,6.35,6.35,15600.0,6.38,6.38,6.35,6.35,15600.0
2007-01-24 10:25:00,6.35,6.35,6.31,6.32,11200.0,6.35,6.35,6.31,6.32,11200.0
2007-01-24 10:30:00,6.31,6.32,6.3,6.31,10000.0,6.31,6.32,6.3,6.31,10000.0
2007-01-24 10:35:00,6.32,6.33,6.28,6.28,30800.0,6.32,6.33,6.28,6.28,30800.0
2007-01-24 10:40:00,6.27,6.3,6.27,6.3,13600.0,6.27,6.3,6.27,6.3,13600.0
2007-01-24 10:45:00,6.3,6.3,6.29,6.29,7200.0,6.3,6.3,6.29,6.29,7200.0
2007-01-24 10:50:00,6.29,6.3,6.29,6.3,12000.0,6.29,6.3,6.29,6.3,12000.0
2007-01-24 10:55:00,6.3,6.32,6.29,6.31,13200.0,6.3,6.32,6.29,6.31,13200.0
2007-01-24 11:00:00,6.32,6.33,6.31,6.32,61600.0,6.32,6.33,6.31,6.32,61600.0
2007-01-24 11:05:00,6.32,6.33,6.31,6.31,24800.0,6.32,6.33,6.31,6.31,24800.0
2007-01-24 11:10:00,6.32,6.33,6.32,6.33,5200.0,6.32,6.33,6.32,6.33,5200.0
2007-01-24 11:15:00,6.32,6.33,6.32,6.32,9600.0,6.32,6.33,6.32,6.32,9600.0
2007-01-24 11:20:00,6.32,6.33,6.3,6.32,57200.0,6.32,6.33,6.3,6.32,57200.0
2007-01-24 11:25:00,6.33,6.33,6.32,6.32,10800.0,6.33,6.33,6.32,6.32,10800.0
2007-01-24 11:30:00,6.32,6.32,6.32,6.32,4400.0,6.32,6.32,6.32,6.32,4400.0
2007-01-24 11:35:00,6.32,6.32,6.32,6.32,8800.0,6.32,6.32,6.32,6.32,8800.0
2007-01-24 11:40:00,6.32,6.32,6.32,6.32,8800.0,6.32,6.32,6.32,6.32,8800.0
2007-01-24 11:45:00,6.32,6.32,6.31,6.31,10800.0,6.32,6.32,6.31,6.31,10800.0
2007-01-24 11:50:00,6.32,6.32,6.32,6.32,800.0,6.32,6.32,6.32,6.32,800.0
2007-01-24 11:55:00,6.31,6.32,6.31,6.32,6400.0,6.31,6.32,6.31,6.32,6400.0
2007-01-24 12:00:00,6.32,6.33,6.32,6.32,11200.0,6.32,6.33,6.32,6.32,11200.0
2007-01-24 12:05:00,6.32,6.32,6.32,6.32,3600.0,6.32,6.32,6.32,6.32,3600.0
2007-01-24 12:10:00,6.32,6.32,6.32,6.32,4000.0,6.32,6.32,6.32,6.32,4000.0
2007-01-24 12:15:00,6.32,6.32,6.32,6.32,6000.0,6.32,6.32,6.32,6.32,6000.0
2007-01-24 12:20:00,6.32,6.32,6.32,6.32,9600.0,6.32,6.32,6.32,6.32,9600.0
2007-01-24 12:25:00,6.32,6.35,6.32,6.35,22400.0,6.32,6.35,6.32,6.35,22400.0
2007-01-24 12:30:00,6.35,6.37,6.35,6.37,28000.0,6.35,6.37,6.35,6.37,28000.0
2007-01-24 12:35:00,6.37,6.38,6.37,6.37,9200.0,6.37,6.38,6.37,6.37,9200.0
2007-01-24 12:40:00,6.37,6.37,6.36,6.36,21600.0,6.37,6.37,6.36,6.36,21600.0
2007-01-24 12:45:00,6.36,6.36,6.34,6.34,12400.0,6.36,6.36,6.34,6.34,12400.0
2007-01-24 12:50:00,6.34,6.34,6.33,6.33,2800.0,6.34,6.34,6.33,6.33,2800.0
2007-01-24 12:55:00,6.33,6.33,6.33,6.33,3600.0,6.33,6.33,6.33,6.33,3600.0
2007-01-24 13:00:00,6.33,6.34,6.33,6.34,4000.0,6.33,6.34,6.33,6.34,4000.0
2007-01-24 13:05:00,6.34,6.34,6.34,6.34,2400.0,6.34,6.34,6.34,6.34,2400.0
2007-01-24 13:10:00,6.34,6.34,6.34,6.34,3600.0,6.34,6.34,6.34,6.34,3600.0
2007-01-24 13:15:00,6.34,6.35,6.34,6.35,4800.0,6.34,6.35,6.34,6.35,4800.0
2007-01-24 13:20:00,6.35,6.36,6.35,6.35,4400.0,6.35,6.36,6.35,6.35,4400.0
2007-01-24 13:25:00,6.35,6.36,6.35,6.36,8400.0,6.35,6.36,6.35,6.36,8400.0
2007-01-24 13:30:00,6.36,6.36,6.35,6.35,13200.0,6.36,6.36,6.35,6.35,13200.0
2007-01-24 13:35:00,6.35,6.37,6.35,6.37,8400.0,6.35,6.37,6.35,6.37,8400.0
2007-01-24 13:40:00,6.37,6.38,6.37,6.37,11200.0,6.37,6.38,6.37,6.37,11200.0
2007-01-24 13:45:00,6.37,6.37,6.37,6.37,3200.0,6.37,6.37,6.37,6.37,3200.0
2007-01-24 13:50:00,6.38,6.38,6.37,6.37,12800.0,6.38,6.38,6.37,6.37,12800.0
2007-01-24 13:55:00,6.37,6.38,6.37,6.38,20800.0,6.37,6.38,6.37,6.38,20800.0
2007-01-24 14:00:00,6.38,6.4,6.38,6.4,12400.0,6.38,6.4,6.38,6.4,12400.0
2007-01-24 14:05:00,6.4,6.4,6.38,6.38,17200.0,6.4,6.4,6.38,6.38,17200.0
2007-01-24 14:10:00,6.38,6.38,6.38,6.38,1200.0,6.38,6.38,6.38,6.38,1200.0
2007-01-24 14:15:00,6.37,6.37,6.36,6.36,8800.0,6.37,6.37,6.36,6.36,8800.0
2007-01-24 14:20:00,6.36,6.36,6.35,6.35,3600.0,6.36,6.36,6.35,6.35,3600.0
2007-01-24 14:25:00,6.36,6.36,6.35,6.35,6400.0,6.36,6.36,6.35,6.35,6400.0
2007-01-24 14:30:00,6.35,6.36,6.35,6.36,14400.0,6.35,6.36,6.35,6.36,14400.0
2007-01-24 14:35:00,6.36,6.37,6.36,6.37,15600.0,6.36,6.37,6.36,6.37,15600.0
2007-01-24 14:40:00,6.38,6.39,6.38,6.39,4800.0,6.38,6.39,6.38,6.39,4800.0
2007-01-24 14:45:00,6.38,6.38,6.37,6.37,13600.0,6.38,6.38,6.37,6.37,13600.0
2007-01-24 14:50:00,6.37,6.37,6.37,6.37,4800.0,6.37,6.37,6.37,6.37,4800.0
2007-01-24 14:55:00,6.37,6.37,6.35,6.35,10000.0,6.37,6.37,6.35,6.35,10000.0
2007-01-24 15:00:00,6.35,6.35,6.35,6.35,2400.0,6.35,6.35,6.35,6.35,2400.0
2007-01-24 15:05:00,6.35,6.38,6.35,6.38,11600.0,6.35,6.38,6.35,6.38,11600.0
2007-01-24 15:10:00,6.38,6.38,6.37,6.38,6800.0,6.38,6.38,6.37,6.38,6800.0
2007-01-24 15:15:00,6.38,6.39,6.38,6.39,12000.0,6.38,6.39,6.38,6.39,12000.0
2007-01-24 15:20:00,6.39,6.39,6.39,6.39,11200.0,6.39,6.39,6.39,6.39,11200.0
2007-01-24 15:25:00,6.39,6.39,6.38,6.39,11600.0,6.39,6.39,6.38,6.39,11600.0
2007-01-24 15:30:00,6.39,6.39,6.39,6.39,11200.0,6.39,6.39,6.39,6.39,11200.0
2007-01-24 15:35:00,6.39,6.4,6.39,6.39,14400.0,6.39,6.4,6.39,6.39,14400.0
2007-01-24 15:40:00,6.39,6.42,6.39,6.42,50800.0,6.39,6.42,6.39,6.42,50800.0
2007-01-24 15:45:00,6.42,6.43,6.41,6.42,24400.0,6.42,6.43,6.41,6.42,24400.0
2007-01-24 15:50:00,6.42,6.42,6.41,6.41,25600.0,6.42,6.42,6.41,6.41,25600.0
2007-01-24 15:55:00,6.41,6.43,6.41,6.43,47200.0,6.41,6.43,6.41,6.43,47200.0
2007-01-25 09:30:00,6.41,6.43,6.4,6.43,10800.0,6.41,6.43,6.4,6.43,10800.0
2007-01-25 09:35:00,6.43,6.43,6.4,6.41,5600.0,6.43,6.43,6.4,6.41,5600.0
2007-01-25 09:40:00,6.41,6.41,6.36,6.38,26800.0,6.41,6.41,6.36,6.38,26800.0
2007-01-25 09:45:00,6.38,6.39,6.36,6.38,13200.0,6.38,6.39,6.36,6.38,13200.0
2007-01-25 09:50:00,6.38,6.41,6.37,6.37,18800.0,6.38,6.41,6.37,6.37,18800.0
2007-01-25 09:55:00,6.37,6.37,6.34,6.34,8000.0,6.37,6.37,6.34,6.34,8000.0
2007-01-25 10:00:00,6.33,6.33,6.3,6.3,24400.0,6.33,6.33,6.3,6.3,24400.0
2007-01-25 10:05:00,6.3,6.33,6.28,6.33,23600.0,6.3,6.33,6.28,6.33,23600.0
2007-01-25 10:10:00,6.33,6.33,6.3,6.31,12400.0,6.33,6.33,6.3,6.31,12400.0
2007-01-25 10:15:00,6.31,6.32,6.3,6.3,12800.0,6.31,6.32,6.3,6.3,12800.0
2007-01-25 10:20:00,6.3,6.32,6.29,6.31,10800.0,6.3,6.32,6.29,6.31,10800.0
2007-01-25 10:25:00,6.31,6.31,6.31,6.31,2400.0,6.31,6.31,6.31,6.31,2400.0
2007-01-25 10:30:00,6.3,6.3,6.29,6.29,16000.0,6.3,6.3,6.29,6.29,16000.0
2007-01-25 10:35:00,6.29,6.31,6.29,6.31,10800.0,6.29,6.31,6.29,6.31,10800.0
2007-01-25 10:40:00,6.31,6.31,6.28,6.29,19200.0,6.31,6.31,6.28,6.29,19200.0
2007-01-25 10:45:00,6.29,6.29,6.29,6.29,4800.0,6.29,6.29,6.29,6.29,4800.0
2007-01-25 10:50:00,6.28,6.29,6.28,6.29,8000.0,6.28,6.29,6.28,6.29,8000.0
2007-01-25 10:55:00,6.29,6.29,6.29,6.29,7600.0,6.29,6.29,6.29,6.29,7600.0
2007-01-25 11:00:00,6.29,6.31,6.29,6.31,10000.0,6.29,6.31,6.29,6.31,10000.0
2007-01-25 11:05:00,6.32,6.33,6.32,6.33,5600.0,6.32,6.33,6.32,6.33,5600.0
2007-01-25 11:10:00,6.34,6.35,6.34,6.35,6400.0,6.34,6.35,6.34,6.35,6400.0
2007-01-25 11:15:00,6.35,6.35,6.34,6.35,10800.0,6.35,6.35,6.34,6.35,10800.0
2007-01-25 11:20:00,6.35,6.35,6.34,6.34,5600.0,6.35,6.35,6.34,6.34,5600.0
2007-01-25 11:25:00,6.34,6.35,6.34,6.34,3600.0,6.34,6.35,6.34,6.34,3600.0
2007-01-25 11:30:00,6.34,6.35,6.34,6.34,5600.0,6.34,6.35,6.34,6.34,5600.0
2007-01-25 11:35:00,6.34,6.34,6.32,6.34,32800.0,6.34,6.34,6.32,6.34,32800.0
2007-01-25 11:40:00,6.34,6.34,6.33,6.34,3600.0,6.34,6.34,6.33,6.34,3600.0
2007-01-25 11:45:00,6.34,6.34,6.33,6.33,3200.0,6.34,6.34,6.33,6.33,3200.0
2007-01-25 11:50:00,6.33,6.33,6.29,6.3,17600.0,6.33,6.33,6.29,6.3,17600.0
2007-01-25 11:55:00,6.3,6.3,6.28,6.28,8800.0,6.3,6.3,6.28,6.28,8800.0
2007-01-25 12:00:00,6.28,6.28,6.26,6.27,46800.0,6.28,6.28,6.26,6.27,46800.0
2007-01-25 12:05:00,6.27,6.27,6.26,6.26,6800.0,6.27,6.27,6.26,6.26,6800.0
2007-01-25 12:10:00,6.27,6.27,6.26,6.26,3200.0,6.27,6.27,6.26,6.26,3200.0
2007-01-25 12:15:00,6.25,6.25,6.24,6.24,13600.0,6.25,6.25,6.24,6.24,13600.0
2007-01-25 12:20:00,6.24,6.26,6.24,6.26,18800.0,6.24,6.26,6.24,6.26,18800.0
2007-01-25 12:25:00,6.26,6.26,6.25,6.25,7600.0,6.26,6.26,6.25,6.25,7600.0
2007-01-25 12:30:00,6.25,6.25,6.25,6.25,5200.0,6.25,6.25,6.25,6.25,5200.0
2007-01-25 12:35:00,6.25,6.25,6.25,6.25,10800.0,6.25,6.25,6.25,6.25,10800.0
2007-01-25 12:40:00,6.25,6.25,6.25,6.25,1600.0,6.25,6.25,6.25,6.25,1600.0
2007-01-25 12:45:00,6.25,6.26,6.25,6.26,18800.0,6.25,6.26,6.25,6.26,18800.0
2007-01-25 12:50:00,6.26,6.27,6.26,6.27,8400.0,6.26,6.27,6.26,6.27,8400.0
2007-01-25 12:55:00,6.27,6.27,6.27,6.27,18000.0,6.27,6.27,6.27,6.27,18000.0
2007-01-25 13:00:00,6.27,6.28,6.27,6.28,11200.0,6.27,6.28,6.27,6.28,11200.0
2007-01-25 13:05:00,6.28,6.28,6.28,6.28,5600.0,6.28,6.28,6.28,6.28,5600.0
2007-01-25 13:10:00,6.28,6.29,6.28,6.29,6000.0,6.28,6.29,6.28,6.29,6000.0
2007-01-25 13:15:00,6.29,6.3,6.29,6.3,12400.0,6.29,6.3,6.29,6.3,12400.0
2007-01-25 13:20:00,6.29,6.29,6.27,6.28,42400.0,6.29,6.29,6.27,6.28,42400.0
2007-01-25 13:25:00,6.28,6.28,6.28,6.28,5200.0,6.28,6.28,6.28,6.28,5200.0
2007-01-25 13:30:00,6.28,6.28,6.27,6.27,4800.0,6.28,6.28,6.27,6.27,4800.0
2007-01-25 13:35:00,6.28,6.28,6.24,6.24,20000.0,6.28,6.28,6.24,6.24,20000.0
2007-01-25 13:40:00,6.25,6.25,6.25,6.25,11200.0,6.25,6.25,6.25,6.25,11200.0
2007-01-25 13:45:00,6.25,6.25,6.24,6.24,19200.0,6.25,6.25,6.24,6.24,19200.0
2007-01-25 13:50:00,6.24,6.25,6.23,6.23,6400.0,6.24,6.25,6.23,6.23,6400.0
2007-01-25 13:55:00,6.23,6.23,6.2,6.21,29200.0,6.23,6.23,6.2,6.21,29200.0
2007-01-25 14:00:00,6.21,6.21,6.17,6.17,30800.0,6.21,6.21,6.17,6.17,30800.0
2007-01-25 14:05:00,6.17,6.21,6.17,6.21,26400.0,6.17,6.21,6.17,6.21,26400.0
2007-01-25 14:10:00,6.2,6.24,6.2,6.24,16000.0,6.2,6.24,6.2,6.24,16000.0
2007-01-25 14:15:00,6.23,6.23,6.23,6.23,12000.0,6.23,6.23,6.23,6.23,12000.0
2007-01-25 14:20:00,6.23,6.24,6.22,6.23,20000.0,6.23,6.24,6.22,6.23,20000.0
2007-01-25 14:25:00,6.22,6.25,6.22,6.25,14000.0,6.22,6.25,6.22,6.25,14000.0
2007-01-25 14:30:00,6.25,6.25,6.22,6.22,14800.0,6.25,6.25,6.22,6.22,14800.0
2007-01-25 14:35:00,6.22,6.23,6.22,6.23,14000.0,6.22,6.23,6.22,6.23,14000.0
2007-01-25 14:40:00,6.23,6.23,6.22,6.22,12000.0,6.23,6.23,6.22,6.22,12000.0
2007-01-25 14:45:00,6.23,6.23,6.22,6.22,13600.0,6.23,6.23,6.22,6.22,13600.0
2007-01-25 14:50:00,6.23,6.24,6.22,6.24,14000.0,6.23,6.24,6.22,6.24,14000.0
2007-01-25 14:55:00,6.23,6.25,6.23,6.25,12000.0,6.23,6.25,6.23,6.25,12000.0
2007-01-25 15:00:00,6.24,6.25,6.22,6.22,14400.0,6.24,6.25,6.22,6.22,14400.0
2007-01-25 15:05:00,6.22,6.24,6.21,6.23,26000.0,6.22,6.24,6.21,6.23,26000.0
2007-01-25 15:10:00,6.23,6.23,6.23,6.23,8400.0,6.23,6.23,6.23,6.23,8400.0
2007-01-25 15:15:00,6.22,6.24,6.22,6.23,14400.0,6.22,6.24,6.22,6.23,14400.0
2007-01-25 15:20:00,6.23,6.23,6.21,6.21,11200.0,6.23,6.23,6.21,6.21,11200.0
2007-01-25 15:25:00,6.21,6.24,6.21,6.23,24800.0,6.21,6.24,6.21,6.23,24800.0
2007-01-25 15:30:00,6.23,6.23,6.2,6.23,45600.0,6.23,6.23,6.2,6.23,45600.0
2007-01-25 15:35:00,6.23,6.24,6.21,6.22,25600.0,6.23,6.24,6.21,6.22,25600.0
2007-01-25 15:40:00,6.21,6.23,6.21,6.22,18400.0,6.21,6.23,6.21,6.22,18400.0
2007-01-25 15:45:00,6.23,6.25,6.22,6.24,32400.0,6.23,6.25,6.22,6.24,32400.0
2007-01-25 15:50:00,6.24,6.24,6.22,6.24,56400.0,6.24,6.24,6.22,6.24,56400.0
2007-01-25 15:55:00,6.24,6.24,6.23,6.24,62000.0,6.24,6.24,6.23,6.24,62000.0
2007-01-26 09:30:00,6.27,6.3,6.26,6.26,18400.0,6.27,6.3,6.26,6.26,18400.0
2007-01-26 09:35:00,6.25,6.28,6.23,6.28,20800.0,6.25,6.28,6.23,6.28,20800.0
2007-01-26 09:40:00,6.28,6.28,6.24,6.26,10000.0,6.28,6.28,6.24,6.26,10000.0
2007-01-26 09:45:00,6.24,6.24,6.19,6.2,25200.0,6.24,6.24,6.19,6.2,25200.0
2007-01-26 09:50:00,6.2,6.2,6.18,6.19,19600.0,6.2,6.2,6.18,6.19,19600.0
2007-01-26 09:55:00,6.19,6.19,6.18,6.18,20800.0,6.19,6.19,6.18,6.18,20800.0
2007-01-26 10:00:00,6.18,6.2,6.11,6.11,44800.0,6.18,6.2,6.11,6.11,44800.0
2007-01-26 10:05:00,6.11,6.16,6.11,6.16,37200.0,6.11,6.16,6.11,6.16,37200.0
2007-01-26 10:10:00,6.16,6.16,6.15,6.15,14000.0,6.16,6.16,6.15,6.15,14000.0
2007-01-26 10:15:00,6.15,6.15,6.13,6.14,12000.0,6.15,6.15,6.13,6.14,12000.0
2007-01-26 10:20:00,6.14,6.16,6.12,6.13,13600.0,6.14,6.16,6.12,6.13,13600.0
2007-01-26 10:25:00,6.12,6.16,6.12,6.16,23200.0,6.12,6.16,6.12,6.16,23200.0
2007-01-26 10:30:00,6.15,6.16,6.15,6.15,4800.0,6.15,6.16,6.15,6.15,4800.0
2007-01-26 10:35:00,6.14,6.15,6.13,6.15,17600.0,6.14,6.15,6.13,6.15,17600.0
2007-01-26 10:40:00,6.15,6.19,6.15,6.19,28400.0,6.15,6.19,6.15,6.19,28400.0
2007-01-26 10:45:00,6.2,6.21,6.19,6.2,7200.0,6.2,6.21,6.19,6.2,7200.0
2007-01-26 10:50:00,6.2,6.2,6.18,6.18,20400.0,6.2,6.2,6.18,6.18,20400.0
2007-01-26 10:55:00,6.18,6.2,6.18,6.2,6400.0,6.18,6.2,6.18,6.2,6400.0
2007-01-26 11:00:00,6.2,6.2,6.18,6.19,14400.0,6.2,6.2,6.18,6.19,14400.0
2007-01-26 11:05:00,6.19,6.19,6.18,6.19,12400.0,6.19,6.19,6.18,6.19,12400.0
2007-01-26 11:10:00,6.19,6.19,6.18,6.19,17200.0,6.19,6.19,6.18,6.19,17200.0
2007-01-26 11:15:00,6.19,6.21,6.19,6.21,8000.0,6.19,6.21,6.19,6.21,8000.0
2007-01-26 11:20:00,6.21,6.21,6.2,6.21,4400.0,6.21,6.21,6.2,6.21,4400.0
2007-01-26 11:25:00,6.21,6.21,6.2,6.2,8800.0,6.21,6.21,6.2,6.2,8800.0
2007-01-26 11:30:00,6.19,6.2,6.19,6.2,5200.0,6.19,6.2,6.19,6.2,5200.0
2007-01-26 11:35:00,6.2,6.2,6.17,6.17,26400.0,6.2,6.2,6.17,6.17,26400.0
2007-01-26 11:40:00,6.17,6.18,6.17,6.18,26800.0,6.17,6.18,6.17,6.18,26800.0
2007-01-26 11:45:00,6.18,6.2,6.17,6.19,21200.0,6.18,6.2,6.17,6.19,21200.0
2007-01-26 11:50:00,6.2,6.2,6.18,6.18,6000.0,6.2,6.2,6.18,6.18,6000.0
2007-01-26 11:55:00,6.18,6.19,6.17,6.19,10800.0,6.18,6.19,6.17,6.19,10800.0
2007-01-26 12:00:00,6.18,6.19,6.18,6.19,3200.0,6.18,6.19,6.18,6.19,3200.0
2007-01-26 12:05:00,6.19,6.19,6.18,6.19,15600.0,6.19,6.19,6.18,6.19,15600.0
2007-01-26 12:10:00,6.19,6.19,6.18,6.19,4800.0,6.19,6.19,6.18,6.19,4800.0
2007-01-26 12:15:00,6.19,6.2,6.19,6.2,12800.0,6.19,6.2,6.19,6.2,12800.0
2007-01-26 12:20:00,6.2,6.2,6.18,6.18,30400.0,6.2,6.2,6.18,6.18,30400.0
2007-01-26 12:25:00,6.18,6.19,6.18,6.19,15200.0,6.18,6.19,6.18,6.19,15200.0
2007-01-26 12:30:00,6.19,6.19,6.18,6.19,8400.0,6.19,6.19,6.18,6.19,8400.0
2007-01-26 12:35:00,6.19,6.19,6.18,6.19,12800.0,6.19,6.19,6.18,6.19,12800.0
2007-01-26 12:40:00,6.18,6.19,6.18,6.19,2400.0,6.18,6.19,6.18,6.19,2400.0
2007-01-26 12:45:00,6.19,6.2,6.19,6.19,4800.0,6.19,6.2,6.19,6.19,4800.0
2007-01-26 12:50:00,6.2,6.2,6.16,6.18,22000.0,6.2,6.2,6.16,6.18,22000.0
2007-01-26 12:55:00,6.18,6.19,6.18,6.19,10400.0,6.18,6.19,6.18,6.19,10400.0
2007-01-26 13:00:00,6.19,6.21,6.19,6.2,4800.0,6.19,6.21,6.19,6.2,4800.0
2007-01-26 13:05:00,6.2,6.2,6.18,6.18,7200.0,6.2,6.2,6.18,6.18,7200.0
2007-01-26 13:10:00,6.18,6.21,6.18,6.19,38400.0,6.18,6.21,6.18,6.19,38400.0
2007-01-26 13:15:00,6.19,6.2,6.18,6.2,10800.0,6.19,6.2,6.18,6.2,10800.0
2007-01-26 13:20:00,6.18,6.18,6.18,6.18,6000.0,6.18,6.18,6.18,6.18,6000.0
2007-01-26 13:25:00,6.18,6.19,6.18,6.18,8000.0,6.18,6.19,6.18,6.18,8000.0
2007-01-26 13:30:00,6.19,6.2,6.19,6.19,2800.0,6.19,6.2,6.19,6.19,2800.0
2007-01-26 13:35:00,6.19,6.21,6.19,6.2,3600.0,6.19,6.21,6.19,6.2,3600.0
2007-01-26 13:40:00,6.2,6.21,6.2,6.21,8000.0,6.2,6.21,6.2,6.21,8000.0
2007-01-26 13:45:00,6.21,6.21,6.21,6.21,4800.0,6.21,6.21,6.21,6.21,4800.0
2007-01-26 13:50:00,6.21,6.21,6.21,6.21,1200.0,6.21,6.21,6.21,6.21,1200.0
2007-01-26 13:55:00,6.21,6.21,6.21,6.21,2800.0,6.21,6.21,6.21,6.21,2800.0
2007-01-26 14:00:00,6.21,6.21,6.2,6.2,7600.0,6.21,6.21,6.2,6.2,7600.0
2007-01-26 14:05:00,6.2,6.2,6.17,6.17,29200.0,6.2,6.2,6.17,6.17,29200.0
2007-01-26 14:10:00,6.17,6.18,6.17,6.18,10800.0,6.17,6.18,6.17,6.18,10800.0
2007-01-26 14:15:00,6.19,6.22,6.18,6.21,27200.0,6.19,6.22,6.18,6.21,27200.0
2007-01-26 14:20:00,6.22,6.24,6.22,6.24,10800.0,6.22,6.24,6.22,6.24,10800.0
2007-01-26 14:25:00,6.24,6.24,6.22,6.22,13600.0,6.24,6.24,6.22,6.22,13600.0
2007-01-26 14:30:00,6.22,6.22,6.21,6.21,6800.0,6.22,6.22,6.21,6.21,6800.0
2007-01-26 14:35:00,6.21,6.21,6.2,6.2,6000.0,6.21,6.21,6.2,6.2,6000.0
2007-01-26 14:40:00,6.2,6.2,6.2,6.2,5600.0,6.2,6.2,6.2,6.2,5600.0
2007-01-26 14:45:00,6.2,6.21,6.2,6.21,10800.0,6.2,6.21,6.2,6.21,10800.0
2007-01-26 14:50:00,6.21,6.21,6.2,6.2,11200.0,6.21,6.21,6.2,6.2,11200.0
2007-01-26 14:55:00,6.2,6.21,6.19,6.21,27200.0,6.2,6.21,6.19,6.21,27200.0
2007-01-26 15:00:00,6.22,6.22,6.21,6.22,7600.0,6.22,6.22,6.21,6.22,7600.0
2007-01-26 15:05:00,6.22,6.24,6.22,6.24,12800.0,6.22,6.24,6.22,6.24,12800.0
2007-01-26 15:10:00,6.24,6.25,6.24,6.25,12800.0,6.24,6.25,6.24,6.25,12800.0
2007-01-26 15:15:00,6.25,6.26,6.25,6.26,13200.0,6.25,6.26,6.25,6.26,13200.0
2007-01-26 15:20:00,6.26,6.26,6.22,6.23,16800.0,6.26,6.26,6.22,6.23,16800.0
2007-01-26 15:25:00,6.23,6.24,6.23,6.24,11600.0,6.23,6.24,6.23,6.24,11600.0
2007-01-26 15:30:00,6.24,6.25,6.23,6.25,12800.0,6.24,6.25,6.23,6.25,12800.0
2007-01-26 15:35:00,6.25,6.28,6.25,6.27,11600.0,6.25,6.28,6.25,6.27,11600.0
2007-01-26 15:40:00,6.27,6.27,6.26,6.26,4800.0,6.27,6.27,6.26,6.26,4800.0
2007-01-26 15:45:00,6.26,6.27,6.26,6.27,17200.0,6.26,6.27,6.26,6.27,17200.0
2007-01-26 15:50:00,6.27,6.28,6.26,6.26,16400.0,6.27,6.28,6.26,6.26,16400.0
2007-01-26 15:55:00,6.26,6.27,6.24,6.25,13600.0,6.26,6.27,6.24,6.25,13600.0
2007-01-29 09:30:00,6.25,6.26,6.25,6.26,6800.0,6.25,6.26,6.25,6.26,6800.0
2007-01-29 09:35:00,6.28,6.28,6.27,6.27,2800.0,6.28,6.28,6.27,6.27,2800.0
2007-01-29 09:40:00,6.28,6.32,6.28,6.32,17200.0,6.28,6.32,6.28,6.32,17200.0
2007-01-29 09:45:00,6.32,6.35,6.32,6.35,11200.0,6.32,6.35,6.32,6.35,11200.0
2007-01-29 09:50:00,6.36,6.36,6.34,6.34,6000.0,6.36,6.36,6.34,6.34,6000.0
2007-01-29 09:55:00,6.33,6.33,6.32,6.32,8000.0,6.33,6.33,6.32,6.32,8000.0
2007-01-29 10:00:00,6.32,6.33,6.31,6.32,36400.0,6.32,6.33,6.31,6.32,36400.0
2007-01-29 10:05:00,6.32,6.33,6.28,6.29,35200.0,6.32,6.33,6.28,6.29,35200.0
2007-01-29 10:10:00,6.29,6.3,6.29,6.3,2800.0,6.29,6.3,6.29,6.3,2800.0
2007-01-29 10:15:00,6.3,6.3,6.29,6.3,4800.0,6.3,6.3,6.29,6.3,4800.0
2007-01-29 10:20:00,6.3,6.3,6.3,6.3,3200.0,6.3,6.3,6.3,6.3,3200.0
2007-01-29 10:25:00,6.3,6.31,6.3,6.31,4800.0,6.3,6.31,6.3,6.31,4800.0
2007-01-29 10:30:00,6.31,6.31,6.31,6.31,3600.0,6.31,6.31,6.31,6.31,3600.0
2007-01-29 10:35:00,6.32,6.32,6.31,6.31,4400.0,6.32,6.32,6.31,6.31,4400.0
2007-01-29 10:40:00,6.31,6.32,6.31,6.32,15600.0,6.31,6.32,6.31,6.32,15600.0
2007-01-29 10:45:00,6.32,6.32,6.31,6.31,9600.0,6.32,6.32,6.31,6.31,9600.0
2007-01-29 10:50:00,6.32,6.32,6.31,6.31,8400.0,6.32,6.32,6.31,6.31,8400.0
2007-01-29 10:55:00,6.31,6.32,6.31,6.32,2000.0,6.31,6.32,6.31,6.32,2000.0
2007-01-29 11:00:00,6.31,6.31,6.3,6.31,7200.0,6.31,6.31,6.3,6.31,7200.0
2007-01-29 11:05:00,6.31,6.31,6.31,6.31,4000.0,6.31,6.31,6.31,6.31,4000.0
2007-01-29 11:10:00,6.32,6.33,6.31,6.31,16800.0,6.32,6.33,6.31,6.31,16800.0
2007-01-29 11:15:00,6.32,6.32,6.31,6.32,3200.0,6.32,6.32,6.31,6.32,3200.0
2007-01-29 11:20:00,6.32,6.32,6.31,6.31,1600.0,6.32,6.32,6.31,6.31,1600.0
2007-01-29 11:25:00,6.32,6.32,6.31,6.31,3600.0,6.32,6.32,6.31,6.31,3600.0
2007-01-29 11:30:00,6.31,6.32,6.3,6.3,12400.0,6.31,6.32,6.3,6.3,12400.0
2007-01-29 11:35:00,6.3,6.3,6.29,6.3,5600.0,6.3,6.3,6.29,6.3,5600.0
2007-01-29 11:40:00,6.3,6.31,6.3,6.31,2000.0,6.3,6.31,6.3,6.31,2000.0
2007-01-29 11:45:00,6.31,6.32,6.31,6.32,16800.0,6.31,6.32,6.31,6.32,16800.0
2007-01-29 11:50:00,6.32,6.32,6.31,6.32,12000.0,6.32,6.32,6.31,6.32,12000.0
2007-01-29 11:55:00,6.33,6.33,6.31,6.31,8800.0,6.33,6.33,6.31,6.31,8800.0
2007-01-29 12:00:00,6.31,6.32,6.31,6.32,3200.0,6.31,6.32,6.31,6.32,3200.0
2007-01-29 12:05:00,6.31,6.32,6.31,6.31,17200.0,6.31,6.32,6.31,6.31,17200.0
2007-01-29 12:10:00,6.31,6.32,6.31,6.31,18400.0,6.31,6.32,6.31,6.31,18400.0
2007-01-29 12:15:00,6.31,6.32,6.31,6.31,10800.0,6.31,6.32,6.31,6.31,10800.0
2007-01-29 12:20:00,6.31,6.32,6.31,6.32,5600.0,6.31,6.32,6.31,6.32,5600.0
2007-01-29 12:25:00,6.32,6.32,6.32,6.32,1200.0,6.32,6.32,6.32,6.32,1200.0
2007-01-29 12:30:00,6.32,6.32,6.31,6.31,6000.0,6.32,6.32,6.31,6.31,6000.0
2007-01-29 12:35:00,6.32,6.32,6.31,6.31,7200.0,6.32,6.32,6.31,6.31,7200.0
2007-01-29 12:40:00,6.31,6.32,6.3,6.3,7200.0,6.31,6.32,6.3,6.3,7200.0
2007-01-29 12:45:00,6.3,6.3,6.29,6.29,5200.0,6.3,6.3,6.29,6.29,5200.0
2007-01-29 12:50:00,6.3,6.3,6.29,6.3,2400.0,6.3,6.3,6.29,6.3,2400.0
2007-01-29 12:55:00,6.3,6.3,6.3,6.3,2800.0,6.3,6.3,6.3,6.3,2800.0
2007-01-29 13:00:00,6.3,6.31,6.3,6.3,4400.0,6.3,6.31,6.3,6.3,4400.0
2007-01-29 13:05:00,6.3,6.3,6.3,6.3,2800.0,6.3,6.3,6.3,6.3,2800.0
2007-01-29 13:10:00,6.3,6.31,6.3,6.31,1200.0,6.3,6.31,6.3,6.31,1200.0
2007-01-29 13:15:00,6.3,6.3,6.3,6.3,400.0,6.3,6.3,6.3,6.3,400.0
2007-01-29 13:20:00,6.3,6.3,6.3,6.3,2800.0,6.3,6.3,6.3,6.3,2800.0
2007-01-29 13:25:00,6.3,6.3,6.29,6.29,8000.0,6.3,6.3,6.29,6.29,8000.0
2007-01-29 13:30:00,6.29,6.3,6.28,6.3,6000.0,6.29,6.3,6.28,6.3,6000.0
2007-01-29 13:35:00,6.29,6.29,6.29,6.29,800.0,6.29,6.29,6.29,6.29,800.0
2007-01-29 13:40:00,6.29,6.29,6.29,6.29,4800.0,6.29,6.29,6.29,6.29,4800.0
2007-01-29 13:45:00,6.28,6.28,6.26,6.27,10000.0,6.28,6.28,6.26,6.27,10000.0
2007-01-29 13:50:00,6.26,6.27,6.25,6.25,20000.0,6.26,6.27,6.25,6.25,20000.0
2007-01-29 13:55:00,6.24,6.24,6.23,6.23,8000.0,6.24,6.24,6.23,6.23,8000.0
2007-01-29 14:00:00,6.23,6.23,6.21,6.22,27600.0,6.23,6.23,6.21,6.22,27600.0
2007-01-29 14:05:00,6.22,6.24,6.22,6.24,6000.0,6.22,6.24,6.22,6.24,6000.0
2007-01-29 14:10:00,6.23,6.23,6.21,6.21,9600.0,6.23,6.23,6.21,6.21,9600.0
2007-01-29 14:15:00,6.21,6.23,6.21,6.21,7200.0,6.21,6.23,6.21,6.21,7200.0
2007-01-29 14:20:00,6.22,6.25,6.22,6.25,12000.0,6.22,6.25,6.22,6.25,12000.0
2007-01-29 14:25:00,6.25,6.25,6.22,6.22,30800.0,6.25,6.25,6.22,6.22,30800.0
2007-01-29 14:30:00,6.22,6.23,6.22,6.23,34800.0,6.22,6.23,6.22,6.23,34800.0
2007-01-29 14:35:00,6.23,6.24,6.21,6.22,16400.0,6.23,6.24,6.21,6.22,16400.0
2007-01-29 14:40:00,6.21,6.25,6.21,6.22,28000.0,6.21,6.25,6.21,6.22,28000.0
2007-01-29 14:45:00,6.21,6.22,6.21,6.21,8000.0,6.21,6.22,6.21,6.21,8000.0
2007-01-29 14:50:00,6.21,6.21,6.19,6.19,24800.0,6.21,6.21,6.19,6.19,24800.0
2007-01-29 14:55:00,6.19,6.2,6.18,6.19,20800.0,6.19,6.2,6.18,6.19,20800.0
2007-01-29 15:00:00,6.19,6.21,6.19,6.21,39200.0,6.19,6.21,6.19,6.21,39200.0
2007-01-29 15:05:00,6.21,6.21,6.2,6.2,6000.0,6.21,6.21,6.2,6.2,6000.0
2007-01-29 15:10:00,6.2,6.22,6.2,6.22,7600.0,6.2,6.22,6.2,6.22,7600.0
2007-01-29 15:15:00,6.22,6.22,6.21,6.22,6800.0,6.22,6.22,6.21,6.22,6800.0
2007-01-29 15:20:00,6.22,6.22,6.21,6.21,8800.0,6.22,6.22,6.21,6.21,8800.0
2007-01-29 15:25:00,6.21,6.24,6.21,6.24,6000.0,6.21,6.24,6.21,6.24,6000.0
2007-01-29 15:30:00,6.24,6.24,6.21,6.22,18800.0,6.24,6.24,6.21,6.22,18800.0
2007-01-29 15:35:00,6.22,6.22,6.22,6.22,4800.0,6.22,6.22,6.22,6.22,4800.0
2007-01-29 15:40:00,6.22,6.23,6.22,6.23,3200.0,6.22,6.23,6.22,6.23,3200.0
2007-01-29 15:45:00,6.23,6.23,6.2,6.21,24400.0,6.23,6.23,6.2,6.21,24400.0
2007-01-29 15:50:00,6.21,6.22,6.21,6.22,8800.0,6.21,6.22,6.21,6.22,8800.0
2007-01-29 15:55:00,6.22,6.24,6.22,6.23,33200.0,6.22,6.24,6.22,6.23,33200.0
2007-01-30 09:30:00,6.25,6.26,6.24,6.24,10800.0,6.25,6.26,6.24,6.24,10800.0
2007-01-30 09:35:00,6.26,6.26,6.21,6.24,14400.0,6.26,6.26,6.21,6.24,14400.0
2007-01-30 09:40:00,6.24,6.26,6.24,6.26,10400.0,6.24,6.26,6.24,6.26,10400.0
2007-01-30 09:45:00,6.26,6.27,6.25,6.27,5200.0,6.26,6.27,6.25,6.27,5200.0
2007-01-30 09:50:00,6.26,6.27,6.25,6.25,14800.0,6.26,6.27,6.25,6.25,14800.0
2007-01-30 09:55:00,6.26,6.26,6.25,6.26,2800.0,6.26,6.26,6.25,6.26,2800.0
2007-01-30 10:00:00,6.26,6.26,6.24,6.25,18400.0,6.26,6.26,6.24,6.25,18400.0
2007-01-30 10:05:00,6.26,6.26,6.25,6.25,4800.0,6.26,6.26,6.25,6.25,4800.0
2007-01-30 10:10:00,6.25,6.25,6.24,6.25,4400.0,6.25,6.25,6.24,6.25,4400.0
2007-01-30 10:15:00,6.25,6.26,6.25,6.26,6400.0,6.25,6.26,6.25,6.26,6400.0
2007-01-30 10:20:00,6.26,6.26,6.25,6.26,8400.0,6.26,6.26,6.25,6.26,8400.0
2007-01-30 10:25:00,6.26,6.26,6.25,6.25,14400.0,6.26,6.26,6.25,6.25,14400.0
2007-01-30 10:30:00,6.26,6.26,6.25,6.25,3200.0,6.26,6.26,6.25,6.25,3200.0
2007-01-30 10:35:00,6.25,6.25,6.23,6.23,12000.0,6.25,6.25,6.23,6.23,12000.0
2007-01-30 10:40:00,6.23,6.23,6.23,6.23,10800.0,6.23,6.23,6.23,6.23,10800.0
2007-01-30 10:45:00,6.22,6.22,6.21,6.21,4000.0,6.22,6.22,6.21,6.21,4000.0
2007-01-30 10:50:00,6.21,6.21,6.2,6.21,20400.0,6.21,6.21,6.2,6.21,20400.0
2007-01-30 10:55:00,6.21,6.24,6.21,6.24,6400.0,6.21,6.24,6.21,6.24,6400.0
2007-01-30 11:00:00,6.24,6.24,6.23,6.24,14400.0,6.24,6.24,6.23,6.24,14400.0
2007-01-30 11:05:00,6.24,6.26,6.24,6.26,8000.0,6.24,6.26,6.24,6.26,8000.0
2007-01-30 11:10:00,6.26,6.27,6.25,6.25,23200.0,6.26,6.27,6.25,6.25,23200.0
2007-01-30 11:15:00,6.26,6.26,6.25,6.26,15600.0,6.26,6.26,6.25,6.26,15600.0
2007-01-30 11:20:00,6.26,6.26,6.25,6.26,30000.0,6.26,6.26,6.25,6.26,30000.0
2007-01-30 11:25:00,6.26,6.28,6.26,6.27,27600.0,6.26,6.28,6.26,6.27,27600.0
2007-01-30 11:30:00,6.27,6.28,6.25,6.25,37600.0,6.27,6.28,6.25,6.25,37600.0
2007-01-30 11:35:00,6.25,6.25,6.25,6.25,1200.0,6.25,6.25,6.25,6.25,1200.0
2007-01-30 11:40:00,6.25,6.26,6.25,6.26,12800.0,6.25,6.26,6.25,6.26,12800.0
2007-01-30 11:45:00,6.26,6.26,6.25,6.25,12800.0,6.26,6.26,6.25,6.25,12800.0
2007-01-30 11:50:00,6.25,6.25,6.25,6.25,3600.0,6.25,6.25,6.25,6.25,3600.0
2007-01-30 11:55:00,6.25,6.25,6.25,6.25,6000.0,6.25,6.25,6.25,6.25,6000.0
2007-01-30 12:00:00,6.25,6.25,6.24,6.25,14000.0,6.25,6.25,6.24,6.25,14000.0
2007-01-30 12:05:00,6.25,6.25,6.25,6.25,30000.0,6.25,6.25,6.25,6.25,30000.0
2007-01-30 12:10:00,6.25,6.26,6.25,6.26,7600.0,6.25,6.26,6.25,6.26,7600.0
2007-01-30 12:15:00,6.27,6.27,6.25,6.25,13600.0,6.27,6.27,6.25,6.25,13600.0
2007-01-30 12:20:00,6.25,6.25,6.25,6.25,1600.0,6.25,6.25,6.25,6.25,1600.0
2007-01-30 12:25:00,6.25,6.26,6.25,6.26,8400.0,6.25,6.26,6.25,6.26,8400.0
2007-01-30 12:30:00,6.25,6.26,6.25,6.26,20800.0,6.25,6.26,6.25,6.26,20800.0
2007-01-30 12:35:00,6.25,6.26,6.25,6.25,10800.0,6.25,6.26,6.25,6.25,10800.0
2007-01-30 12:40:00,6.25,6.25,6.25,6.25,8000.0,6.25,6.25,6.25,6.25,8000.0
2007-01-30 12:45:00,6.24,6.25,6.24,6.25,4000.0,6.24,6.25,6.24,6.25,4000.0
2007-01-30 12:50:00,6.25,6.26,6.25,6.25,19200.0,6.25,6.26,6.25,6.25,19200.0
2007-01-30 12:55:00,6.26,6.26,6.25,6.26,22800.0,6.26,6.26,6.25,6.26,22800.0
2007-01-30 13:00:00,6.26,6.26,6.25,6.26,8400.0,6.26,6.26,6.25,6.26,8400.0
2007-01-30 13:05:00,6.26,6.26,6.25,6.25,21600.0,6.26,6.26,6.25,6.25,21600.0
2007-01-30 13:10:00,6.24,6.24,6.24,6.24,10800.0,6.24,6.24,6.24,6.24,10800.0
2007-01-30 13:15:00,6.24,6.25,6.24,6.24,4000.0,6.24,6.25,6.24,6.24,4000.0
2007-01-30 13:20:00,6.25,6.25,6.25,6.25,5200.0,6.25,6.25,6.25,6.25,5200.0
2007-01-30 13:25:00,6.25,6.25,6.25,6.25,25600.0,6.25,6.25,6.25,6.25,25600.0
2007-01-30 13:30:00,6.25,6.26,6.25,6.25,6800.0,6.25,6.26,6.25,6.25,6800.0
2007-01-30 13:35:00,6.25,6.25,6.25,6.25,6400.0,6.25,6.25,6.25,6.25,6400.0
2007-01-30 13:40:00,6.25,6.26,6.25,6.25,14000.0,6.25,6.26,6.25,6.25,14000.0
2007-01-30 13:45:00,6.25,6.26,6.25,6.25,16000.0,6.25,6.26,6.25,6.25,16000.0
2007-01-30 13:50:00,6.25,6.26,6.24,6.25,22800.0,6.25,6.26,6.24,6.25,22800.0
2007-01-30 13:55:00,6.25,6.25,6.24,6.25,6400.0,6.25,6.25,6.24,6.25,6400.0
2007-01-30 14:00:00,6.25,6.26,6.25,6.25,11200.0,6.25,6.26,6.25,6.25,11200.0
2007-01-30 14:05:00,6.25,6.26,6.25,6.25,15600.0,6.25,6.26,6.25,6.25,15600.0
2007-01-30 14:10:00,6.25,6.25,6.25,6.25,2400.0,6.25,6.25,6.25,6.25,2400.0
2007-01-30 14:15:00,6.25,6.25,6.25,6.25,3200.0,6.25,6.25,6.25,6.25,3200.0
2007-01-30 14:20:00,6.25,6.26,6.25,6.25,14400.0,6.25,6.26,6.25,6.25,14400.0
2007-01-30 14:25:00,6.25,6.25,6.25,6.25,8000.0,6.25,6.25,6.25,6.25,8000.0
2007-01-30 14:30:00,6.25,6.25,6.25,6.25,2400.0,6.25,6.25,6.25,6.25,2400.0
2007-01-30 14:35:00,6.25,6.25,6.24,6.24,8800.0,6.25,6.25,6.24,6.24,8800.0
2007-01-30 14:40:00,6.24,6.24,6.23,6.24,18400.0,6.24,6.24,6.23,6.24,18400.0
2007-01-30 14:45:00,6.24,6.24,6.24,6.24,14800.0,6.24,6.24,6.24,6.24,14800.0
2007-01-30 14:50:00,6.24,6.25,6.24,6.25,12800.0,6.24,6.25,6.24,6.25,12800.0
2007-01-30 14:55:00,6.25,6.25,6.25,6.25,10800.0,6.25,6.25,6.25,6.25,10800.0
2007-01-30 15:00:00,6.25,6.25,6.25,6.25,8000.0,6.25,6.25,6.25,6.25,8000.0
2007-01-30 15:05:00,6.25,6.25,6.25,6.25,20400.0,6.25,6.25,6.25,6.25,20400.0
2007-01-30 15:10:00,6.25,6.25,6.25,6.25,25200.0,6.25,6.25,6.25,6.25,25200.0
2007-01-30 15:15:00,6.25,6.25,6.24,6.25,28000.0,6.25,6.25,6.24,6.25,28000.0
2007-01-30 15:20:00,6.26,6.26,6.24,6.25,26000.0,6.26,6.26,6.24,6.25,26000.0
2007-01-30 15:25:00,6.25,6.26,6.25,6.25,18000.0,6.25,6.26,6.25,6.25,18000.0
2007-01-30 15:30:00,6.25,6.25,6.24,6.25,13200.0,6.25,6.25,6.24,6.25,13200.0
2007-01-30 15:35:00,6.25,6.26,6.25,6.26,55600.0,6.25,6.26,6.25,6.26,55600.0
2007-01-30 15:40:00,6.26,6.26,6.25,6.25,84400.0,6.26,6.26,6.25,6.25,84400.0
2007-01-30 15:45:00,6.25,6.28,6.25,6.28,34800.0,6.25,6.28,6.25,6.28,34800.0
2007-01-30 15:50:00,6.28,6.29,6.26,6.28,104800.0,6.28,6.29,6.26,6.28,104800.0
2007-01-30 15:55:00,6.28,6.28,6.25,6.25,131200.0,6.28,6.28,6.25,6.25,131200.0
2007-01-31 09:30:00,6.25,6.25,6.21,6.23,21200.0,6.25,6.25,6.21,6.23,21200.0
2007-01-31 09:35:00,6.23,6.25,6.18,6.23,13600.0,6.23,6.25,6.18,6.23,13600.0
2007-01-31 09:40:00,6.23,6.26,6.23,6.25,14000.0,6.23,6.26,6.23,6.25,14000.0
2007-01-31 09:45:00,6.25,6.26,6.24,6.24,36000.0,6.25,6.26,6.24,6.24,36000.0
2007-01-31 09:50:00,6.23,6.23,6.21,6.21,14400.0,6.23,6.23,6.21,6.21,14400.0
2007-01-31 09:55:00,6.2,6.22,6.2,6.22,11200.0,6.2,6.22,6.2,6.22,11200.0
2007-01-31 10:00:00,6.22,6.25,6.22,6.24,11200.0,6.22,6.25,6.22,6.24,11200.0
2007-01-31 10:05:00,6.25,6.25,6.24,6.25,5200.0,6.25,6.25,6.24,6.25,5200.0
2007-01-31 10:10:00,6.25,6.26,6.25,6.25,14000.0,6.25,6.26,6.25,6.25,14000.0
2007-01-31 10:15:00,6.25,6.26,6.25,6.25,23200.0,6.25,6.26,6.25,6.25,23200.0
2007-01-31 10:20:00,6.25,6.25,6.24,6.24,8800.0,6.25,6.25,6.24,6.24,8800.0
2007-01-31 10:25:00,6.24,6.26,6.24,6.25,14000.0,6.24,6.26,6.24,6.25,14000.0
2007-01-31 10:30:00,6.26,6.26,6.25,6.26,35600.0,6.26,6.26,6.25,6.26,35600.0
2007-01-31 10:35:00,6.26,6.27,6.25,6.26,42400.0,6.26,6.27,6.25,6.26,42400.0
2007-01-31 10:40:00,6.25,6.26,6.25,6.25,17200.0,6.25,6.26,6.25,6.25,17200.0
2007-01-31 10:45:00,6.25,6.25,6.24,6.24,6400.0,6.25,6.25,6.24,6.24,6400.0
2007-01-31 10:50:00,6.24,6.24,6.21,6.21,10400.0,6.24,6.24,6.21,6.21,10400.0
2007-01-31 10:55:00,6.2,6.25,6.2,6.25,16400.0,6.2,6.25,6.2,6.25,16400.0
2007-01-31 11:00:00,6.24,6.25,6.23,6.23,9600.0,6.24,6.25,6.23,6.23,9600.0
2007-01-31 11:05:00,6.23,6.23,6.23,6.23,5200.0,6.23,6.23,6.23,6.23,5200.0
2007-01-31 11:10:00,6.23,6.23,6.23,6.23,8400.0,6.23,6.23,6.23,6.23,8400.0
2007-01-31 11:15:00,6.23,6.24,6.23,6.23,6000.0,6.23,6.24,6.23,6.23,6000.0
2007-01-31 11:20:00,6.24,6.24,6.22,6.23,13600.0,6.24,6.24,6.22,6.23,13600.0
2007-01-31 11:25:00,6.22,6.22,6.22,6.22,3200.0,6.22,6.22,6.22,6.22,3200.0
2007-01-31 11:30:00,6.21,6.22,6.2,6.21,6400.0,6.21,6.22,6.2,6.21,6400.0
2007-01-31 11:35:00,6.21,6.22,6.21,6.22,8000.0,6.21,6.22,6.21,6.22,8000.0
2007-01-31 11:40:00,6.22,6.24,6.22,6.24,13200.0,6.22,6.24,6.22,6.24,13200.0
2007-01-31 11:45:00,6.24,6.26,6.24,6.25,16000.0,6.24,6.26,6.24,6.25,16000.0
2007-01-31 11:50:00,6.25,6.26,6.25,6.25,5200.0,6.25,6.26,6.25,6.25,5200.0
2007-01-31 11:55:00,6.25,6.26,6.25,6.25,10800.0,6.25,6.26,6.25,6.25,10800.0
2007-01-31 12:00:00,6.25,6.26,6.25,6.25,8800.0,6.25,6.26,6.25,6.25,8800.0
2007-01-31 12:05:00,6.24,6.25,6.24,6.24,5600.0,6.24,6.25,6.24,6.24,5600.0
2007-01-31 12:10:00,6.25,6.25,6.24,6.25,12000.0,6.25,6.25,6.24,6.25,12000.0
2007-01-31 12:15:00,6.25,6.26,6.25,6.25,10800.0,6.25,6.26,6.25,6.25,10800.0
2007-01-31 12:20:00,6.25,6.26,6.25,6.26,6000.0,6.25,6.26,6.25,6.26,6000.0
2007-01-31 12:25:00,6.25,6.25,6.24,6.25,4400.0,6.25,6.25,6.24,6.25,4400.0
2007-01-31 12:30:00,6.24,6.24,6.22,6.23,12000.0,6.24,6.24,6.22,6.23,12000.0
2007-01-31 12:35:00,6.23,6.23,6.21,6.21,7600.0,6.23,6.23,6.21,6.21,7600.0
2007-01-31 12:40:00,6.21,6.22,6.21,6.22,8400.0,6.21,6.22,6.21,6.22,8400.0
2007-01-31 12:45:00,6.21,6.21,6.2,6.21,18400.0,6.21,6.21,6.2,6.21,18400.0
2007-01-31 12:50:00,6.21,6.21,6.21,6.21,5200.0,6.21,6.21,6.21,6.21,5200.0
2007-01-31 12:55:00,6.21,6.22,6.21,6.22,12400.0,6.21,6.22,6.21,6.22,12400.0
2007-01-31 13:00:00,6.22,6.24,6.22,6.23,7200.0,6.22,6.24,6.22,6.23,7200.0
2007-01-31 13:05:00,6.23,6.23,6.21,6.21,12800.0,6.23,6.23,6.21,6.21,12800.0
2007-01-31 13:10:00,6.21,6.22,6.21,6.21,8000.0,6.21,6.22,6.21,6.21,8000.0
2007-01-31 13:15:00,6.21,6.21,6.21,6.21,14000.0,6.21,6.21,6.21,6.21,14000.0
2007-01-31 13:20:00,6.21,6.23,6.21,6.23,13200.0,6.21,6.23,6.21,6.23,13200.0
2007-01-31 13:25:00,6.23,6.24,6.23,6.24,8000.0,6.23,6.24,6.23,6.24,8000.0
2007-01-31 13:30:00,6.24,6.24,6.23,6.24,4400.0,6.24,6.24,6.23,6.24,4400.0
2007-01-31 13:35:00,6.25,6.25,6.25,6.25,21600.0,6.25,6.25,6.25,6.25,21600.0
2007-01-31 13:40:00,6.25,6.25,6.24,6.24,11600.0,6.25,6.25,6.24,6.24,11600.0
2007-01-31 13:45:00,6.24,6.25,6.24,6.25,3600.0,6.24,6.25,6.24,6.25,3600.0
2007-01-31 13:50:00,6.24,6.24,6.24,6.24,2400.0,6.24,6.24,6.24,6.24,2400.0
2007-01-31 13:55:00,6.24,6.24,6.24,6.24,4000.0,6.24,6.24,6.24,6.24,4000.0
2007-01-31 14:00:00,6.24,6.24,6.24,6.24,7600.0,6.24,6.24,6.24,6.24,7600.0
2007-01-31 14:05:00,6.24,6.25,6.24,6.25,21600.0,6.24,6.25,6.24,6.25,21600.0
2007-01-31 14:10:00,6.24,6.25,6.23,6.25,30800.0,6.24,6.25,6.23,6.25,30800.0
2007-01-31 14:15:00,6.25,6.29,6.25,6.29,48400.0,6.25,6.29,6.25,6.29,48400.0
2007-01-31 14:20:00,6.3,6.31,6.28,6.28,33200.0,6.3,6.31,6.28,6.28,33200.0
2007-01-31 14:25:00,6.28,6.29,6.25,6.25,45200.0,6.28,6.29,6.25,6.25,45200.0
2007-01-31 14:30:00,6.26,6.27,6.24,6.26,40800.0,6.26,6.27,6.24,6.26,40800.0
2007-01-31 14:35:00,6.26,6.29,6.25,6.25,46800.0,6.26,6.29,6.25,6.25,46800.0
2007-01-31 14:40:00,6.25,6.31,6.25,6.26,60800.0,6.25,6.31,6.25,6.26,60800.0
2007-01-31 14:45:00,6.26,6.28,6.24,6.25,106800.0,6.26,6.28,6.24,6.25,106800.0
2007-01-31 14:50:00,6.25,6.25,6.24,6.25,11200.0,6.25,6.25,6.24,6.25,11200.0
2007-01-31 14:55:00,6.25,6.25,6.25,6.25,5200.0,6.25,6.25,6.25,6.25,5200.0
2007-01-31 15:00:00,6.25,6.25,6.24,6.24,6800.0,6.25,6.25,6.24,6.24,6800.0
2007-01-31 15:05:00,6.25,6.26,6.25,6.25,32400.0,6.25,6.26,6.25,6.25,32400.0
2007-01-31 15:10:00,6.25,6.26,6.25,6.25,19200.0,6.25,6.26,6.25,6.25,19200.0
2007-01-31 15:15:00,6.26,6.26,6.25,6.25,15600.0,6.26,6.26,6.25,6.25,15600.0
2007-01-31 15:20:00,6.26,6.26,6.25,6.25,32800.0,6.26,6.26,6.25,6.25,32800.0
2007-01-31 15:25:00,6.25,6.26,6.25,6.26,22400.0,6.25,6.26,6.25,6.26,22400.0
2007-01-31 15:30:00,6.25,6.26,6.25,6.26,40000.0,6.25,6.26,6.25,6.26,40000.0
2007-01-31 15:35:00,6.25,6.26,6.24,6.24,45600.0,6.25,6.26,6.24,6.24,45600.0
2007-01-31 15:40:00,6.24,6.25,6.24,6.25,14400.0,6.24,6.25,6.24,6.25,14400.0
2007-01-31 15:45:00,6.25,6.25,6.25,6.25,18400.0,6.25,6.25,6.25,6.25,18400.0
2007-01-31 15:50:00,6.25,6.26,6.25,6.25,35200.0,6.25,6.26,6.25,6.25,35200.0
2007-01-31 15:55:00,6.25,6.26,6.23,6.23,50000.0,6.25,6.26,6.23,6.23,50000.0
2007-02-01 09:30:00,6.27,6.3,6.27,6.3,26800.0,6.27,6.3,6.27,6.3,26800.0
2007-02-01 09:35:00,6.33,6.33,6.29,6.29,15600.0,6.33,6.33,6.29,6.29,15600.0
2007-02-01 09:40:00,6.31,6.32,6.29,6.32,18000.0,6.31,6.32,6.29,6.32,18000.0
2007-02-01 09:45:00,6.32,6.33,6.29,6.29,25200.0,6.32,6.33,6.29,6.29,25200.0
2007-02-01 09:50:00,6.29,6.33,6.28,6.33,34400.0,6.29,6.33,6.28,6.33,34400.0
2007-02-01 09:55:00,6.32,6.35,6.31,6.34,33200.0,6.32,6.35,6.31,6.34,33200.0
2007-02-01 10:00:00,6.33,6.34,6.32,6.32,40000.0,6.33,6.34,6.32,6.32,40000.0
2007-02-01 10:05:00,6.32,6.33,6.31,6.32,50000.0,6.32,6.33,6.31,6.32,50000.0
2007-02-01 10:10:00,6.33,6.33,6.3,6.32,47200.0,6.33,6.33,6.3,6.32,47200.0
2007-02-01 10:15:00,6.33,6.33,6.32,6.33,11600.0,6.33,6.33,6.32,6.33,11600.0
2007-02-01 10:20:00,6.32,6.33,6.31,6.31,16800.0,6.32,6.33,6.31,6.31,16800.0
2007-02-01 10:25:00,6.31,6.32,6.3,6.3,24000.0,6.31,6.32,6.3,6.3,24000.0
2007-02-01 10:30:00,6.3,6.34,6.3,6.33,41600.0,6.3,6.34,6.3,6.33,41600.0
2007-02-01 10:35:00,6.34,6.35,6.32,6.35,36800.0,6.34,6.35,6.32,6.35,36800.0
2007-02-01 10:40:00,6.35,6.37,6.34,6.37,46000.0,6.35,6.37,6.34,6.37,46000.0
2007-02-01 10:45:00,6.37,6.38,6.36,6.38,23600.0,6.37,6.38,6.36,6.38,23600.0
2007-02-01 10:50:00,6.39,6.39,6.35,6.36,22400.0,6.39,6.39,6.35,6.36,22400.0
2007-02-01 10:55:00,6.36,6.39,6.36,6.39,16000.0,6.36,6.39,6.36,6.39,16000.0
2007-02-01 11:00:00,6.39,6.4,6.38,6.4,64800.0,6.39,6.4,6.38,6.4,64800.0
2007-02-01 11:05:00,6.39,6.41,6.38,6.4,27200.0,6.39,6.41,6.38,6.4,27200.0
2007-02-01 11:10:00,6.4,6.4,6.36,6.39,40000.0,6.4,6.4,6.36,6.39,40000.0
2007-02-01 11:15:00,6.39,6.39,6.37,6.38,13600.0,6.39,6.39,6.37,6.38,13600.0
2007-02-01 11:20:00,6.38,6.38,6.35,6.36,43600.0,6.38,6.38,6.35,6.36,43600.0
2007-02-01 11:25:00,6.36,6.37,6.36,6.36,22000.0,6.36,6.37,6.36,6.36,22000.0
2007-02-01 11:30:00,6.36,6.38,6.36,6.37,29600.0,6.36,6.38,6.36,6.37,29600.0
2007-02-01 11:35:00,6.38,6.39,6.37,6.37,18800.0,6.38,6.39,6.37,6.37,18800.0
2007-02-01 11:40:00,6.38,6.4,6.38,6.39,24000.0,6.38,6.4,6.38,6.39,24000.0
2007-02-01 11:45:00,6.39,6.41,6.38,6.4,47200.0,6.39,6.41,6.38,6.4,47200.0
2007-02-01 11:50:00,6.41,6.43,6.4,6.41,80000.0,6.41,6.43,6.4,6.41,80000.0
2007-02-01 11:55:00,6.41,6.41,6.39,6.41,52400.0,6.41,6.41,6.39,6.41,52400.0
2007-02-01 12:00:00,6.4,6.41,6.39,6.41,16800.0,6.4,6.41,6.39,6.41,16800.0
2007-02-01 12:05:00,6.41,6.43,6.4,6.42,28400.0,6.41,6.43,6.4,6.42,28400.0
2007-02-01 12:10:00,6.41,6.42,6.4,6.4,25600.0,6.41,6.42,6.4,6.4,25600.0
2007-02-01 12:15:00,6.4,6.4,6.39,6.39,10800.0,6.4,6.4,6.39,6.39,10800.0
2007-02-01 12:20:00,6.39,6.41,6.39,6.4,22400.0,6.39,6.41,6.39,6.4,22400.0
2007-02-01 12:25:00,6.4,6.41,6.39,6.41,5200.0,6.4,6.41,6.39,6.41,5200.0
2007-02-01 12:30:00,6.41,6.41,6.39,6.4,6000.0,6.41,6.41,6.39,6.4,6000.0
2007-02-01 12:35:00,6.4,6.42,6.4,6.42,22000.0,6.4,6.42,6.4,6.42,22000.0
2007-02-01 12:40:00,6.41,6.42,6.41,6.42,22400.0,6.41,6.42,6.41,6.42,22400.0
2007-02-01 12:45:00,6.41,6.44,6.41,6.44,20000.0,6.41,6.44,6.41,6.44,20000.0
2007-02-01 12:50:00,6.45,6.46,6.44,6.46,12000.0,6.45,6.46,6.44,6.46,12000.0
2007-02-01 12:55:00,6.46,6.46,6.44,6.44,34800.0,6.46,6.46,6.44,6.44,34800.0
2007-02-01 13:00:00,6.43,6.43,6.42,6.42,24000.0,6.43,6.43,6.42,6.42,24000.0
2007-02-01 13:05:00,6.42,6.43,6.42,6.42,11600.0,6.42,6.43,6.42,6.42,11600.0
2007-02-01 13:10:00,6.42,6.43,6.42,6.42,18800.0,6.42,6.43,6.42,6.42,18800.0
2007-02-01 13:15:00,6.43,6.43,6.41,6.43,12000.0,6.43,6.43,6.41,6.43,12000.0
2007-02-01 13:20:00,6.43,6.43,6.42,6.43,9600.0,6.43,6.43,6.42,6.43,9600.0
2007-02-01 13:25:00,6.42,6.43,6.42,6.42,11600.0,6.42,6.43,6.42,6.42,11600.0
2007-02-01 13:30:00,6.42,6.42,6.4,6.41,23600.0,6.42,6.42,6.4,6.41,23600.0
2007-02-01 13:35:00,6.41,6.41,6.39,6.41,11200.0,6.41,6.41,6.39,6.41,11200.0
2007-02-01 13:40:00,6.41,6.43,6.41,6.43,18000.0,6.41,6.43,6.41,6.43,18000.0
2007-02-01 13:45:00,6.43,6.43,6.42,6.42,14400.0,6.43,6.43,6.42,6.42,14400.0
2007-02-01 13:50:00,6.43,6.43,6.42,6.43,11600.0,6.43,6.43,6.42,6.43,11600.0
2007-02-01 13:55:00,6.43,6.43,6.43,6.43,7600.0,6.43,6.43,6.43,6.43,7600.0
2007-02-01 14:00:00,6.42,6.43,6.42,6.42,16400.0,6.42,6.43,6.42,6.42,16400.0
2007-02-01 14:05:00,6.42,6.43,6.42,6.42,18800.0,6.42,6.43,6.42,6.42,18800.0
2007-02-01 14:10:00,6.43,6.43,6.41,6.42,36000.0,6.43,6.43,6.41,6.42,36000.0
2007-02-01 14:15:00,6.42,6.42,6.42,6.42,6000.0,6.42,6.42,6.42,6.42,6000.0
2007-02-01 14:20:00,6.42,6.43,6.42,6.42,24000.0,6.42,6.43,6.42,6.42,24000.0
2007-02-01 14:25:00,6.42,6.43,6.42,6.43,17600.0,6.42,6.43,6.42,6.43,17600.0
2007-02-01 14:30:00,6.43,6.44,6.42,6.43,54000.0,6.43,6.44,6.42,6.43,54000.0
2007-02-01 14:35:00,6.43,6.43,6.42,6.42,39200.0,6.43,6.43,6.42,6.42,39200.0
2007-02-01 14:40:00,6.43,6.43,6.42,6.43,52000.0,6.43,6.43,6.42,6.43,52000.0
2007-02-01 14:45:00,6.43,6.43,6.41,6.41,34800.0,6.43,6.43,6.41,6.41,34800.0
2007-02-01 14:50:00,6.42,6.43,6.42,6.42,17600.0,6.42,6.43,6.42,6.42,17600.0
2007-02-01 14:55:00,6.42,6.43,6.42,6.42,4800.0,6.42,6.43,6.42,6.42,4800.0
2007-02-01 15:00:00,6.42,6.43,6.41,6.42,36400.0,6.42,6.43,6.41,6.42,36400.0
2007-02-01 15:05:00,6.43,6.44,6.42,6.44,8800.0,6.43,6.44,6.42,6.44,8800.0
2007-02-01 15:10:00,6.43,6.45,6.43,6.44,26400.0,6.43,6.45,6.43,6.44,26400.0
2007-02-01 15:15:00,6.44,6.45,6.43,6.45,24800.0,6.44,6.45,6.43,6.45,24800.0
2007-02-01 15:20:00,6.44,6.45,6.43,6.45,28800.0,6.44,6.45,6.43,6.45,28800.0
2007-02-01 15:25:00,6.45,6.45,6.43,6.44,43200.0,6.45,6.45,6.43,6.44,43200.0
2007-02-01 15:30:00,6.44,6.45,6.41,6.41,32800.0,6.44,6.45,6.41,6.41,32800.0
2007-02-01 15:35:00,6.42,6.43,6.42,6.43,18400.0,6.42,6.43,6.42,6.43,18400.0
2007-02-01 15:40:00,6.43,6.45,6.43,6.45,53200.0,6.43,6.45,6.43,6.45,53200.0
2007-02-01 15:45:00,6.46,6.46,6.43,6.46,44800.0,6.46,6.46,6.43,6.46,44800.0
2007-02-01 15:50:00,6.46,6.46,6.46,6.46,26800.0,6.46,6.46,6.46,6.46,26800.0
2007-02-01 15:55:00,6.46,6.46,6.46,6.46,27600.0,6.46,6.46,6.46,6.46,27600.0
2007-02-02 09:30:00,6.43,6.48,6.43,6.44,32800.0,6.43,6.48,6.43,6.44,32800.0
2007-02-02 09:35:00,6.43,6.43,6.4,6.41,23600.0,6.43,6.43,6.4,6.41,23600.0
2007-02-02 09:40:00,6.42,6.43,6.38,6.43,43200.0,6.42,6.43,6.38,6.43,43200.0
2007-02-02 09:45:00,6.43,6.5,6.43,6.5,29600.0,6.43,6.5,6.43,6.5,29600.0
2007-02-02 09:50:00,6.49,6.5,6.47,6.48,12000.0,6.49,6.5,6.47,6.48,12000.0
2007-02-02 09:55:00,6.48,6.49,6.48,6.49,11200.0,6.48,6.49,6.48,6.49,11200.0
2007-02-02 10:00:00,6.49,6.54,6.49,6.53,150800.0,6.49,6.54,6.49,6.53,150800.0
2007-02-02 10:05:00,6.53,6.54,6.49,6.5,41600.0,6.53,6.54,6.49,6.5,41600.0
2007-02-02 10:10:00,6.5,6.53,6.49,6.51,19600.0,6.5,6.53,6.49,6.51,19600.0
2007-02-02 10:15:00,6.52,6.55,6.52,6.54,7200.0,6.52,6.55,6.52,6.54,7200.0
2007-02-02 10:20:00,6.54,6.58,6.54,6.57,12400.0,6.54,6.58,6.54,6.57,12400.0
2007-02-02 10:25:00,6.57,6.57,6.54,6.54,16000.0,6.57,6.57,6.54,6.54,16000.0
2007-02-02 10:30:00,6.55,6.55,6.54,6.54,8800.0,6.55,6.55,6.54,6.54,8800.0
2007-02-02 10:35:00,6.54,6.54,6.53,6.53,3200.0,6.54,6.54,6.53,6.53,3200.0
2007-02-02 10:40:00,6.53,6.53,6.49,6.49,11600.0,6.53,6.53,6.49,6.49,11600.0
2007-02-02 10:45:00,6.49,6.49,6.49,6.49,1600.0,6.49,6.49,6.49,6.49,1600.0
2007-02-02 10:50:00,6.49,6.53,6.49,6.53,11600.0,6.49,6.53,6.49,6.53,11600.0
2007-02-02 10:55:00,6.53,6.55,6.53,6.54,5200.0,6.53,6.55,6.53,6.54,5200.0
2007-02-02 11:00:00,6.54,6.55,6.53,6.55,14000.0,6.54,6.55,6.53,6.55,14000.0
2007-02-02 11:05:00,6.57,6.57,6.56,6.56,10800.0,6.57,6.57,6.56,6.56,10800.0
2007-02-02 11:10:00,6.55,6.55,6.53,6.53,16400.0,6.55,6.55,6.53,6.53,16400.0
2007-02-02 11:15:00,6.54,6.54,6.53,6.53,5200.0,6.54,6.54,6.53,6.53,5200.0
2007-02-02 11:20:00,6.54,6.56,6.54,6.55,14800.0,6.54,6.56,6.54,6.55,14800.0
2007-02-02 11:25:00,6.54,6.56,6.54,6.54,8800.0,6.54,6.56,6.54,6.54,8800.0
2007-02-02 11:30:00,6.54,6.54,6.52,6.52,9600.0,6.54,6.54,6.52,6.52,9600.0
2007-02-02 11:35:00,6.52,6.53,6.52,6.52,3200.0,6.52,6.53,6.52,6.52,3200.0
2007-02-02 11:40:00,6.52,6.53,6.52,6.52,4000.0,6.52,6.53,6.52,6.52,4000.0
2007-02-02 11:45:00,6.52,6.54,6.52,6.53,3200.0,6.52,6.54,6.52,6.53,3200.0
2007-02-02 11:50:00,6.54,6.55,6.53,6.55,7600.0,6.54,6.55,6.53,6.55,7600.0
2007-02-02 11:55:00,6.55,6.56,6.55,6.55,4000.0,6.55,6.56,6.55,6.55,4000.0
2007-02-02 12:00:00,6.55,6.56,6.55,6.55,4000.0,6.55,6.56,6.55,6.55,4000.0
2007-02-02 12:05:00,6.56,6.57,6.55,6.56,7200.0,6.56,6.57,6.55,6.56,7200.0
2007-02-02 12:10:00,6.56,6.57,6.56,6.56,12800.0,6.56,6.57,6.56,6.56,12800.0
2007-02-02 12:15:00,6.57,6.57,6.57,6.57,4000.0,6.57,6.57,6.57,6.57,4000.0
2007-02-02 12:20:00,6.57,6.57,6.55,6.56,14000.0,6.57,6.57,6.55,6.56,14000.0
2007-02-02 12:25:00,6.56,6.57,6.56,6.57,4000.0,6.56,6.57,6.56,6.57,4000.0
2007-02-02 12:30:00,6.57,6.58,6.56,6.56,20000.0,6.57,6.58,6.56,6.56,20000.0
2007-02-02 12:35:00,6.56,6.57,6.56,6.56,17600.0,6.56,6.57,6.56,6.56,17600.0
2007-02-02 12:40:00,6.56,6.56,6.56,6.56,9200.0,6.56,6.56,6.56,6.56,9200.0
2007-02-02 12:45:00,6.56,6.56,6.56,6.56,4400.0,6.56,6.56,6.56,6.56,4400.0
2007-02-02 12:50:00,6.56,6.56,6.55,6.55,8800.0,6.56,6.56,6.55,6.55,8800.0
2007-02-02 12:55:00,6.55,6.55,6.55,6.55,2400.0,6.55,6.55,6.55,6.55,2400.0
2007-02-02 13:00:00,6.56,6.56,6.55,6.55,4400.0,6.56,6.56,6.55,6.55,4400.0
2007-02-02 13:05:00,6.56,6.56,6.56,6.56,2800.0,6.56,6.56,6.56,6.56,2800.0
2007-02-02 13:10:00,6.56,6.57,6.56,6.57,6400.0,6.56,6.57,6.56,6.57,6400.0
2007-02-02 13:15:00,6.57,6.58,6.57,6.57,8400.0,6.57,6.58,6.57,6.57,8400.0
2007-02-02 13:20:00,6.58,6.59,6.58,6.58,16400.0,6.58,6.59,6.58,6.58,16400.0
2007-02-02 13:25:00,6.58,6.6,6.58,6.6,12800.0,6.58,6.6,6.58,6.6,12800.0
2007-02-02 13:30:00,6.6,6.6,6.59,6.59,3600.0,6.6,6.6,6.59,6.59,3600.0
2007-02-02 13:35:00,6.59,6.59,6.55,6.55,12800.0,6.59,6.59,6.55,6.55,12800.0
2007-02-02 13:40:00,6.56,6.58,6.56,6.58,14000.0,6.56,6.58,6.56,6.58,14000.0
2007-02-02 13:45:00,6.57,6.57,6.56,6.56,8000.0,6.57,6.57,6.56,6.56,8000.0
2007-02-02 13:50:00,6.56,6.56,6.55,6.55,8400.0,6.56,6.56,6.55,6.55,8400.0
2007-02-02 13:55:00,6.54,6.54,6.53,6.54,5600.0,6.54,6.54,6.53,6.54,5600.0
2007-02-02 14:00:00,6.53,6.54,6.53,6.54,800.0,6.53,6.54,6.53,6.54,800.0
2007-02-02 14:05:00,6.54,6.54,6.53,6.54,5200.0,6.54,6.54,6.53,6.54,5200.0
2007-02-02 14:10:00,6.54,6.54,6.51,6.52,13600.0,6.54,6.54,6.51,6.52,13600.0
2007-02-02 14:15:00,6.52,6.52,6.5,6.51,6800.0,6.52,6.52,6.5,6.51,6800.0
2007-02-02 14:20:00,6.51,6.51,6.5,6.51,6800.0,6.51,6.51,6.5,6.51,6800.0
2007-02-02 14:25:00,6.5,6.51,6.5,6.51,3200.0,6.5,6.51,6.5,6.51,3200.0
2007-02-02 14:30:00,6.52,6.52,6.51,6.51,5200.0,6.52,6.52,6.51,6.51,5200.0
2007-02-02 14:35:00,6.52,6.52,6.51,6.51,6400.0,6.52,6.52,6.51,6.51,6400.0
2007-02-02 14:40:00,6.51,6.51,6.51,6.51,400.0,6.51,6.51,6.51,6.51,400.0
2007-02-02 14:45:00,6.51,6.51,6.48,6.49,28000.0,6.51,6.51,6.48,6.49,28000.0
2007-02-02 14:50:00,6.49,6.49,6.48,6.49,4400.0,6.49,6.49,6.48,6.49,4400.0
2007-02-02 14:55:00,6.49,6.49,6.49,6.49,8000.0,6.49,6.49,6.49,6.49,8000.0
2007-02-02 15:00:00,6.5,6.5,6.49,6.49,1600.0,6.5,6.5,6.49,6.49,1600.0
2007-02-02 15:05:00,6.49,6.49,6.47,6.47,12000.0,6.49,6.49,6.47,6.47,12000.0
2007-02-02 15:10:00,6.47,6.49,6.47,6.49,11600.0,6.47,6.49,6.47,6.49,11600.0
2007-02-02 15:15:00,6.49,6.52,6.49,6.5,30000.0,6.49,6.52,6.49,6.5,30000.0
2007-02-02 15:20:00,6.5,6.5,6.48,6.48,9600.0,6.5,6.5,6.48,6.48,9600.0
2007-02-02 15:25:00,6.48,6.48,6.46,6.46,12000.0,6.48,6.48,6.46,6.46,12000.0
2007-02-02 15:30:00,6.46,6.48,6.46,6.48,20400.0,6.46,6.48,6.46,6.48,20400.0
2007-02-02 15:35:00,6.48,6.48,6.48,6.48,4800.0,6.48,6.48,6.48,6.48,4800.0
2007-02-02 15:40:00,6.48,6.49,6.48,6.49,14800.0,6.48,6.49,6.48,6.49,14800.0
2007-02-02 15:45:00,6.48,6.49,6.47,6.47,11600.0,6.48,6.49,6.47,6.47,11600.0
2007-02-02 15:50:00,6.48,6.48,6.44,6.45,47200.0,6.48,6.48,6.44,6.45,47200.0
2007-02-02 15:55:00,6.46,6.46,6.43,6.45,55200.0,6.46,6.46,6.43,6.45,55200.0
2007-02-05 09:30:00,6.41,6.42,6.24,6.42,12400.0,6.41,6.42,6.24,6.42,12400.0
2007-02-05 09:35:00,6.42,6.43,6.41,6.43,5200.0,6.42,6.43,6.41,6.43,5200.0
2007-02-05 09:40:00,6.43,6.43,6.42,6.42,2800.0,6.43,6.43,6.42,6.42,2800.0
2007-02-05 09:45:00,6.43,6.45,6.43,6.45,8800.0,6.43,6.45,6.43,6.45,8800.0
2007-02-05 09:50:00,6.42,6.44,6.41,6.41,3200.0,6.42,6.44,6.41,6.41,3200.0
2007-02-05 09:55:00,6.41,6.41,6.38,6.39,14800.0,6.41,6.41,6.38,6.39,14800.0
2007-02-05 10:00:00,6.4,6.43,6.31,6.31,114800.0,6.4,6.43,6.31,6.31,114800.0
2007-02-05 10:05:00,6.31,6.35,6.3,6.34,55200.0,6.31,6.35,6.3,6.34,55200.0
2007-02-05 10:10:00,6.34,6.35,6.33,6.34,4800.0,6.34,6.35,6.33,6.34,4800.0
2007-02-05 10:15:00,6.34,6.37,6.33,6.37,16800.0,6.34,6.37,6.33,6.37,16800.0
2007-02-05 10:20:00,6.37,6.39,6.37,6.39,8800.0,6.37,6.39,6.37,6.39,8800.0
2007-02-05 10:25:00,6.4,6.41,6.4,6.41,7600.0,6.4,6.41,6.4,6.41,7600.0
2007-02-05 10:30:00,6.41,6.42,6.41,6.42,4000.0,6.41,6.42,6.41,6.42,4000.0
2007-02-05 10:35:00,6.42,6.42,6.42,6.42,800.0,6.42,6.42,6.42,6.42,800.0
2007-02-05 10:40:00,6.42,6.43,6.42,6.42,3200.0,6.42,6.43,6.42,6.42,3200.0
2007-02-05 10:45:00,6.43,6.43,6.43,6.43,4800.0,6.43,6.43,6.43,6.43,4800.0
2007-02-05 10:50:00,6.43,6.43,6.41,6.41,5200.0,6.43,6.43,6.41,6.41,5200.0
2007-02-05 10:55:00,6.4,6.4,6.39,6.39,11600.0,6.4,6.4,6.39,6.39,11600.0
2007-02-05 11:00:00,6.38,6.39,6.38,6.38,19200.0,6.38,6.39,6.38,6.38,19200.0
2007-02-05 11:05:00,6.38,6.38,6.33,6.34,34800.0,6.38,6.38,6.33,6.34,34800.0
2007-02-05 11:10:00,6.34,6.35,6.31,6.33,33200.0,6.34,6.35,6.31,6.33,33200.0
2007-02-05 11:15:00,6.33,6.35,6.33,6.35,2800.0,6.33,6.35,6.33,6.35,2800.0
2007-02-05 11:20:00,6.34,6.35,6.34,6.35,11200.0,6.34,6.35,6.34,6.35,11200.0
2007-02-05 11:25:00,6.35,6.36,6.34,6.36,11200.0,6.35,6.36,6.34,6.36,11200.0
2007-02-05 11:30:00,6.36,6.37,6.36,6.36,4400.0,6.36,6.37,6.36,6.36,4400.0
2007-02-05 11:35:00,6.37,6.37,6.36,6.37,4400.0,6.37,6.37,6.36,6.37,4400.0
2007-02-05 11:40:00,6.37,6.38,6.37,6.38,4000.0,6.37,6.38,6.37,6.38,4000.0
2007-02-05 11:45:00,6.38,6.38,6.37,6.37,6400.0,6.38,6.38,6.37,6.37,6400.0
2007-02-05 11:50:00,6.37,6.37,6.35,6.35,17200.0,6.37,6.37,6.35,6.35,17200.0
2007-02-05 11:55:00,6.35,6.36,6.35,6.35,5200.0,6.35,6.36,6.35,6.35,5200.0
2007-02-05 12:00:00,6.36,6.36,6.34,6.34,8800.0,6.36,6.36,6.34,6.34,8800.0
2007-02-05 12:05:00,6.35,6.35,6.33,6.34,22000.0,6.35,6.35,6.33,6.34,22000.0
2007-02-05 12:10:00,6.34,6.34,6.32,6.33,41600.0,6.34,6.34,6.32,6.33,41600.0
2007-02-05 12:15:00,6.32,6.32,6.29,6.3,22800.0,6.32,6.32,6.29,6.3,22800.0
2007-02-05 12:20:00,6.3,6.31,6.3,6.31,25600.0,6.3,6.31,6.3,6.31,25600.0
2007-02-05 12:25:00,6.31,6.31,6.3,6.3,17200.0,6.31,6.31,6.3,6.3,17200.0
2007-02-05 12:30:00,6.3,6.3,6.3,6.3,16800.0,6.3,6.3,6.3,6.3,16800.0
2007-02-05 12:35:00,6.3,6.33,6.3,6.32,35200.0,6.3,6.33,6.3,6.32,35200.0
2007-02-05 12:40:00,6.32,6.33,6.32,6.32,6800.0,6.32,6.33,6.32,6.32,6800.0
2007-02-05 12:45:00,6.32,6.33,6.3,6.31,35200.0,6.32,6.33,6.3,6.31,35200.0
2007-02-05 12:50:00,6.3,6.31,6.29,6.31,31200.0,6.3,6.31,6.29,6.31,31200.0
2007-02-05 12:55:00,6.32,6.32,6.3,6.31,17600.0,6.32,6.32,6.3,6.31,17600.0
2007-02-05 13:00:00,6.3,6.31,6.3,6.31,44000.0,6.3,6.31,6.3,6.31,44000.0
2007-02-05 13:05:00,6.31,6.31,6.29,6.31,41600.0,6.31,6.31,6.29,6.31,41600.0
2007-02-05 13:10:00,6.31,6.31,6.29,6.29,29600.0,6.31,6.31,6.29,6.29,29600.0
2007-02-05 13:15:00,6.29,6.3,6.28,6.28,58400.0,6.29,6.3,6.28,6.28,58400.0
2007-02-05 13:20:00,6.28,6.28,6.27,6.28,38800.0,6.28,6.28,6.27,6.28,38800.0
2007-02-05 13:25:00,6.27,6.27,6.25,6.26,18400.0,6.27,6.27,6.25,6.26,18400.0
2007-02-05 13:30:00,6.26,6.27,6.24,6.27,33600.0,6.26,6.27,6.24,6.27,33600.0
2007-02-05 13:35:00,6.27,6.27,6.26,6.27,24000.0,6.27,6.27,6.26,6.27,24000.0
2007-02-05 13:40:00,6.26,6.28,6.25,6.27,57200.0,6.26,6.28,6.25,6.27,57200.0
2007-02-05 13:45:00,6.27,6.29,6.27,6.27,25200.0,6.27,6.29,6.27,6.27,25200.0
2007-02-05 13:50:00,6.27,6.28,6.27,6.27,58000.0,6.27,6.28,6.27,6.27,58000.0
2007-02-05 13:55:00,6.27,6.28,6.26,6.27,32800.0,6.27,6.28,6.26,6.27,32800.0
2007-02-05 14:00:00,6.27,6.28,6.27,6.27,44000.0,6.27,6.28,6.27,6.27,44000.0
2007-02-05 14:05:00,6.27,6.27,6.26,6.27,29600.0,6.27,6.27,6.26,6.27,29600.0
2007-02-05 14:10:00,6.27,6.28,6.27,6.27,23200.0,6.27,6.28,6.27,6.27,23200.0
2007-02-05 14:15:00,6.27,6.27,6.27,6.27,4000.0,6.27,6.27,6.27,6.27,4000.0
2007-02-05 14:20:00,6.27,6.28,6.26,6.27,29600.0,6.27,6.28,6.26,6.27,29600.0
2007-02-05 14:25:00,6.27,6.28,6.27,6.27,16800.0,6.27,6.28,6.27,6.27,16800.0
2007-02-05 14:30:00,6.27,6.27,6.27,6.27,12000.0,6.27,6.27,6.27,6.27,12000.0
2007-02-05 14:35:00,6.27,6.28,6.27,6.28,44400.0,6.27,6.28,6.27,6.28,44400.0
2007-02-05 14:40:00,6.29,6.29,6.28,6.28,22800.0,6.29,6.29,6.28,6.28,22800.0
2007-02-05 14:45:00,6.28,6.28,6.27,6.28,17600.0,6.28,6.28,6.27,6.28,17600.0
2007-02-05 14:50:00,6.28,6.28,6.27,6.28,8800.0,6.28,6.28,6.27,6.28,8800.0
2007-02-05 14:55:00,6.28,6.3,6.28,6.29,32400.0,6.28,6.3,6.28,6.29,32400.0
2007-02-05 15:00:00,6.29,6.29,6.27,6.28,49600.0,6.29,6.29,6.27,6.28,49600.0
2007-02-05 15:05:00,6.28,6.33,6.28,6.31,82000.0,6.28,6.33,6.28,6.31,82000.0
2007-02-05 15:10:00,6.31,6.32,6.3,6.31,43600.0,6.31,6.32,6.3,6.31,43600.0
2007-02-05 15:15:00,6.31,6.32,6.3,6.31,52400.0,6.31,6.32,6.3,6.31,52400.0
2007-02-05 15:20:00,6.31,6.35,6.31,6.34,70400.0,6.31,6.35,6.31,6.34,70400.0
2007-02-05 15:25:00,6.34,6.36,6.33,6.36,96400.0,6.34,6.36,6.33,6.36,96400.0
2007-02-05 15:30:00,6.36,6.38,6.36,6.38,67200.0,6.36,6.38,6.36,6.38,67200.0
2007-02-05 15:35:00,6.37,6.38,6.37,6.38,50000.0,6.37,6.38,6.37,6.38,50000.0
2007-02-05 15:40:00,6.38,6.38,6.36,6.38,44000.0,6.38,6.38,6.36,6.38,44000.0
2007-02-05 15:45:00,6.38,6.41,6.38,6.38,152000.0,6.38,6.41,6.38,6.38,152000.0
2007-02-05 15:50:00,6.38,6.39,6.37,6.37,76800.0,6.38,6.39,6.37,6.37,76800.0
2007-02-05 15:55:00,6.37,6.39,6.37,6.37,72800.0,6.37,6.39,6.37,6.37,72800.0
2007-02-06 09:30:00,6.21,6.21,6.03,6.1,396400.0,6.21,6.21,6.03,6.1,396400.0
2007-02-06 09:35:00,6.08,6.18,6.07,6.14,230800.0,6.08,6.18,6.07,6.14,230800.0
2007-02-06 09:40:00,6.13,6.18,6.13,6.18,124400.0,6.13,6.18,6.13,6.18,124400.0
2007-02-06 09:45:00,6.18,6.19,6.16,6.19,76000.0,6.18,6.19,6.16,6.19,76000.0
2007-02-06 09:50:00,6.19,6.37,6.18,6.28,217200.0,6.19,6.37,6.18,6.28,217200.0
2007-02-06 09:55:00,6.28,6.29,5.73,6.2,158000.0,6.28,6.29,5.73,6.2,158000.0
2007-02-06 10:00:00,6.21,6.22,6.16,6.21,91600.0,6.21,6.22,6.16,6.21,91600.0
2007-02-06 10:05:00,6.21,6.24,6.19,6.22,150000.0,6.21,6.24,6.19,6.22,150000.0
2007-02-06 10:10:00,6.22,6.24,6.21,6.22,203600.0,6.22,6.24,6.21,6.22,203600.0
2007-02-06 10:15:00,6.22,6.22,6.21,6.22,94800.0,6.22,6.22,6.21,6.22,94800.0
2007-02-06 10:20:00,6.22,6.23,6.22,6.22,56400.0,6.22,6.23,6.22,6.22,56400.0
2007-02-06 10:25:00,6.22,6.22,6.22,6.22,14800.0,6.22,6.22,6.22,6.22,14800.0
2007-02-06 10:30:00,6.22,6.24,6.21,6.23,256800.0,6.22,6.24,6.21,6.23,256800.0
2007-02-06 10:35:00,6.23,6.25,6.23,6.25,107600.0,6.23,6.25,6.23,6.25,107600.0
2007-02-06 10:40:00,6.24,6.24,6.23,6.23,31600.0,6.24,6.24,6.23,6.23,31600.0
2007-02-06 10:45:00,6.23,6.24,6.22,6.23,274000.0,6.23,6.24,6.22,6.23,274000.0
2007-02-06 10:50:00,6.23,6.24,6.22,6.23,151600.0,6.23,6.24,6.22,6.23,151600.0
2007-02-06 10:55:00,6.23,6.23,6.21,6.23,171600.0,6.23,6.23,6.21,6.23,171600.0
2007-02-06 11:00:00,6.24,6.24,6.23,6.23,24800.0,6.24,6.24,6.23,6.23,24800.0
2007-02-06 11:05:00,6.23,6.24,6.23,6.23,6800.0,6.23,6.24,6.23,6.23,6800.0
2007-02-06 11:10:00,6.24,6.25,6.23,6.24,66400.0,6.24,6.25,6.23,6.24,66400.0
2007-02-06 11:15:00,6.23,6.24,6.23,6.23,21600.0,6.23,6.24,6.23,6.23,21600.0
2007-02-06 11:20:00,6.23,6.23,6.23,6.23,106400.0,6.23,6.23,6.23,6.23,106400.0
2007-02-06 11:25:00,6.23,6.23,6.22,6.23,15200.0,6.23,6.23,6.22,6.23,15200.0
2007-02-06 11:30:00,6.23,6.25,6.22,6.25,72000.0,6.23,6.25,6.22,6.25,72000.0
2007-02-06 11:35:00,6.25,6.25,6.23,6.24,55600.0,6.25,6.25,6.23,6.24,55600.0
2007-02-06 11:40:00,6.24,6.25,6.23,6.25,92400.0,6.24,6.25,6.23,6.25,92400.0
2007-02-06 11:45:00,6.25,6.26,6.24,6.25,50000.0,6.25,6.26,6.24,6.25,50000.0
2007-02-06 11:50:00,6.25,6.25,6.24,6.25,56800.0,6.25,6.25,6.24,6.25,56800.0
2007-02-06 11:55:00,6.24,6.25,6.24,6.24,13600.0,6.24,6.25,6.24,6.24,13600.0
2007-02-06 12:00:00,6.25,6.25,6.23,6.23,34400.0,6.25,6.25,6.23,6.23,34400.0
2007-02-06 12:05:00,6.23,6.24,6.23,6.24,116800.0,6.23,6.24,6.23,6.24,116800.0
2007-02-06 12:10:00,6.23,6.24,6.23,6.24,174000.0,6.23,6.24,6.23,6.24,174000.0
2007-02-06 12:15:00,6.24,6.24,6.24,6.24,800.0,6.24,6.24,6.24,6.24,800.0
2007-02-06 12:20:00,6.24,6.24,6.23,6.23,8800.0,6.24,6.24,6.23,6.23,8800.0
2007-02-06 12:25:00,6.23,6.23,6.23,6.23,1200.0,6.23,6.23,6.23,6.23,1200.0
2007-02-06 12:30:00,6.22,6.23,6.22,6.23,2800.0,6.22,6.23,6.22,6.23,2800.0
2007-02-06 12:35:00,6.23,6.23,6.23,6.23,7200.0,6.23,6.23,6.23,6.23,7200.0
2007-02-06 12:40:00,6.23,6.24,6.23,6.23,13200.0,6.23,6.24,6.23,6.23,13200.0
2007-02-06 12:45:00,6.23,6.23,6.23,6.23,5200.0,6.23,6.23,6.23,6.23,5200.0
2007-02-06 12:50:00,6.23,6.24,6.23,6.23,4000.0,6.23,6.24,6.23,6.23,4000.0
2007-02-06 12:55:00,6.24,6.24,6.23,6.24,38800.0,6.24,6.24,6.23,6.24,38800.0
2007-02-06 13:00:00,6.24,6.24,6.24,6.24,18800.0,6.24,6.24,6.24,6.24,18800.0
2007-02-06 13:05:00,6.25,6.25,6.24,6.25,108800.0,6.25,6.25,6.24,6.25,108800.0
2007-02-06 13:10:00,6.25,6.25,6.25,6.25,14000.0,6.25,6.25,6.25,6.25,14000.0
2007-02-06 13:15:00,6.25,6.25,6.24,6.25,25200.0,6.25,6.25,6.24,6.25,25200.0
2007-02-06 13:20:00,6.25,6.25,6.25,6.25,2800.0,6.25,6.25,6.25,6.25,2800.0
2007-02-06 13:25:00,6.25,6.25,6.25,6.25,12000.0,6.25,6.25,6.25,6.25,12000.0
2007-02-06 13:30:00,6.25,6.25,6.24,6.24,37200.0,6.25,6.25,6.24,6.24,37200.0
2007-02-06 13:35:00,6.25,6.25,6.24,6.25,48800.0,6.25,6.25,6.24,6.25,48800.0
2007-02-06 13:40:00,6.25,6.25,6.23,6.25,37600.0,6.25,6.25,6.23,6.25,37600.0
2007-02-06 13:45:00,6.25,6.26,6.25,6.25,14000.0,6.25,6.26,6.25,6.25,14000.0
2007-02-06 13:50:00,6.26,6.26,6.26,6.26,22400.0,6.26,6.26,6.26,6.26,22400.0
2007-02-06 13:55:00,6.26,6.26,6.24,6.24,18400.0,6.26,6.26,6.24,6.24,18400.0
2007-02-06 14:00:00,6.24,6.25,6.24,6.25,12400.0,6.24,6.25,6.24,6.25,12400.0
2007-02-06 14:05:00,6.25,6.25,6.23,6.24,18000.0,6.25,6.25,6.23,6.24,18000.0
2007-02-06 14:10:00,6.24,6.25,6.23,6.23,50000.0,6.24,6.25,6.23,6.23,50000.0
2007-02-06 14:15:00,6.24,6.24,6.22,6.23,15600.0,6.24,6.24,6.22,6.23,15600.0
2007-02-06 14:20:00,6.23,6.24,6.23,6.24,19600.0,6.23,6.24,6.23,6.24,19600.0
2007-02-06 14:25:00,6.24,6.24,6.23,6.23,42400.0,6.24,6.24,6.23,6.23,42400.0
2007-02-06 14:30:00,6.23,6.25,6.23,6.25,48000.0,6.23,6.25,6.23,6.25,48000.0
2007-02-06 14:35:00,6.25,6.27,6.25,6.25,41200.0,6.25,6.27,6.25,6.25,41200.0
2007-02-06 14:40:00,6.25,6.25,6.24,6.25,44800.0,6.25,6.25,6.24,6.25,44800.0
2007-02-06 14:45:00,6.25,6.26,6.25,6.26,55600.0,6.25,6.26,6.25,6.26,55600.0
2007-02-06 14:50:00,6.26,6.26,6.25,6.25,14000.0,6.26,6.26,6.25,6.25,14000.0
2007-02-06 14:55:00,6.25,6.25,6.24,6.25,52000.0,6.25,6.25,6.24,6.25,52000.0
2007-02-06 15:00:00,6.25,6.27,6.23,6.23,57200.0,6.25,6.27,6.23,6.23,57200.0
2007-02-06 15:05:00,6.24,6.26,6.23,6.26,49600.0,6.24,6.26,6.23,6.26,49600.0
2007-02-06 15:10:00,6.26,6.27,6.24,6.26,59200.0,6.26,6.27,6.24,6.26,59200.0
2007-02-06 15:15:00,6.26,6.27,6.25,6.27,86400.0,6.26,6.27,6.25,6.27,86400.0
2007-02-06 15:20:00,6.27,6.27,6.22,6.23,31600.0,6.27,6.27,6.22,6.23,31600.0
2007-02-06 15:25:00,6.23,6.25,6.23,6.25,38000.0,6.23,6.25,6.23,6.25,38000.0
2007-02-06 15:30:00,6.25,6.25,6.22,6.22,44000.0,6.25,6.25,6.22,6.22,44000.0
2007-02-06 15:35:00,6.22,6.23,6.22,6.23,49200.0,6.22,6.23,6.22,6.23,49200.0
2007-02-06 15:40:00,6.23,6.23,6.22,6.23,68400.0,6.23,6.23,6.22,6.23,68400.0
2007-02-06 15:45:00,6.23,6.23,6.21,6.21,86000.0,6.23,6.23,6.21,6.21,86000.0
2007-02-06 15:50:00,6.21,6.23,6.21,6.23,69200.0,6.21,6.23,6.21,6.23,69200.0
2007-02-06 15:55:00,6.23,6.23,6.21,6.23,134400.0,6.23,6.23,6.21,6.23,134400.0
2007-02-07 09:30:00,6.2,6.2,6.03,6.03,86400.0,6.2,6.2,6.03,6.03,86400.0
2007-02-07 09:35:00,6.03,6.03,5.35,5.85,310000.0,6.03,6.03,5.35,5.85,310000.0
2007-02-07 09:40:00,5.85,5.92,5.84,5.88,84800.0,5.85,5.92,5.84,5.88,84800.0
2007-02-07 09:45:00,5.89,5.96,5.89,5.95,113600.0,5.89,5.96,5.89,5.95,113600.0
2007-02-07 09:50:00,5.93,6.0,5.91,5.91,119600.0,5.93,6.0,5.91,5.91,119600.0
2007-02-07 09:55:00,5.91,5.91,5.86,5.88,91200.0,5.91,5.91,5.86,5.88,91200.0
2007-02-07 10:00:00,5.88,5.89,5.8,5.8,39200.0,5.88,5.89,5.8,5.8,39200.0
2007-02-07 10:05:00,5.8,5.8,5.72,5.79,166000.0,5.8,5.8,5.72,5.79,166000.0
2007-02-07 10:10:00,5.79,5.83,5.79,5.8,155200.0,5.79,5.83,5.79,5.8,155200.0
2007-02-07 10:15:00,5.81,5.83,5.8,5.83,111200.0,5.81,5.83,5.8,5.83,111200.0
2007-02-07 10:20:00,5.83,5.84,5.81,5.81,95600.0,5.83,5.84,5.81,5.81,95600.0
2007-02-07 10:25:00,5.8,5.83,5.8,5.81,94000.0,5.8,5.83,5.8,5.81,94000.0
2007-02-07 10:30:00,5.81,5.83,5.81,5.82,66800.0,5.81,5.83,5.81,5.82,66800.0
2007-02-07 10:35:00,5.82,5.83,5.8,5.81,49600.0,5.82,5.83,5.8,5.81,49600.0
2007-02-07 10:40:00,5.81,5.82,5.8,5.81,24400.0,5.81,5.82,5.8,5.81,24400.0
2007-02-07 10:45:00,5.81,5.85,5.81,5.84,42000.0,5.81,5.85,5.81,5.84,42000.0
2007-02-07 10:50:00,5.84,5.85,5.81,5.82,73200.0,5.84,5.85,5.81,5.82,73200.0
2007-02-07 10:55:00,5.81,5.85,5.81,5.85,40400.0,5.81,5.85,5.81,5.85,40400.0
2007-02-07 11:00:00,5.84,5.85,5.84,5.85,32400.0,5.84,5.85,5.84,5.85,32400.0
2007-02-07 11:05:00,5.86,5.87,5.85,5.86,44000.0,5.86,5.87,5.85,5.86,44000.0
2007-02-07 11:10:00,5.87,5.88,5.87,5.88,37200.0,5.87,5.88,5.87,5.88,37200.0
2007-02-07 11:15:00,5.88,5.91,5.88,5.89,36400.0,5.88,5.91,5.88,5.89,36400.0
2007-02-07 11:20:00,5.89,5.93,5.89,5.9,62400.0,5.89,5.93,5.89,5.9,62400.0
2007-02-07 11:25:00,5.91,5.92,5.89,5.91,19200.0,5.91,5.92,5.89,5.91,19200.0
2007-02-07 11:30:00,5.91,5.94,5.91,5.93,76000.0,5.91,5.94,5.91,5.93,76000.0
2007-02-07 11:35:00,5.93,5.94,5.9,5.91,36400.0,5.93,5.94,5.9,5.91,36400.0
2007-02-07 11:40:00,5.92,5.93,5.91,5.93,22800.0,5.92,5.93,5.91,5.93,22800.0
2007-02-07 11:45:00,5.93,5.95,5.9,5.91,50000.0,5.93,5.95,5.9,5.91,50000.0
2007-02-07 11:50:00,5.91,5.97,5.91,5.96,78000.0,5.91,5.97,5.91,5.96,78000.0
2007-02-07 11:55:00,5.97,5.98,5.95,5.97,93200.0,5.97,5.98,5.95,5.97,93200.0
2007-02-07 12:00:00,5.97,5.98,5.93,5.93,60400.0,5.97,5.98,5.93,5.93,60400.0
2007-02-07 12:05:00,5.94,6.0,5.94,6.0,134800.0,5.94,6.0,5.94,6.0,134800.0
2007-02-07 12:10:00,5.99,6.02,5.98,5.99,130400.0,5.99,6.02,5.98,5.99,130400.0
2007-02-07 12:15:00,6.0,6.0,5.98,6.0,298400.0,6.0,6.0,5.98,6.0,298400.0
2007-02-07 12:20:00,6.0,6.04,5.99,6.03,74400.0,6.0,6.04,5.99,6.03,74400.0
2007-02-07 12:25:00,6.04,6.04,6.0,6.03,43600.0,6.04,6.04,6.0,6.03,43600.0
2007-02-07 12:30:00,6.03,6.03,6.01,6.01,14400.0,6.03,6.03,6.01,6.01,14400.0
2007-02-07 12:35:00,6.01,6.03,6.0,6.02,31600.0,6.01,6.03,6.0,6.02,31600.0
2007-02-07 12:40:00,6.02,6.04,6.02,6.03,20000.0,6.02,6.04,6.02,6.03,20000.0
2007-02-07 12:45:00,6.03,6.03,6.02,6.02,7600.0,6.03,6.03,6.02,6.02,7600.0
2007-02-07 12:50:00,6.02,6.02,6.02,6.02,19600.0,6.02,6.02,6.02,6.02,19600.0
2007-02-07 12:55:00,6.03,6.05,6.02,6.05,46400.0,6.03,6.05,6.02,6.05,46400.0
2007-02-07 13:00:00,6.05,6.05,6.03,6.04,75200.0,6.05,6.05,6.03,6.04,75200.0
2007-02-07 13:05:00,6.04,6.05,6.03,6.04,25600.0,6.04,6.05,6.03,6.04,25600.0
2007-02-07 13:10:00,6.05,6.06,6.04,6.06,26000.0,6.05,6.06,6.04,6.06,26000.0
2007-02-07 13:15:00,6.07,6.08,6.05,6.08,52000.0,6.07,6.08,6.05,6.08,52000.0
2007-02-07 13:20:00,6.08,6.15,6.08,6.1,58000.0,6.08,6.15,6.08,6.1,58000.0
2007-02-07 13:25:00,6.1,6.15,6.09,6.09,103600.0,6.1,6.15,6.09,6.09,103600.0
2007-02-07 13:30:00,6.09,6.1,6.08,6.08,20800.0,6.09,6.1,6.08,6.08,20800.0
2007-02-07 13:35:00,6.08,6.09,6.06,6.07,13600.0,6.08,6.09,6.06,6.07,13600.0
2007-02-07 13:40:00,6.06,6.08,6.05,6.08,31600.0,6.06,6.08,6.05,6.08,31600.0
2007-02-07 13:45:00,6.08,6.08,6.08,6.08,10400.0,6.08,6.08,6.08,6.08,10400.0
2007-02-07 13:50:00,6.08,6.08,6.06,6.06,5600.0,6.08,6.08,6.06,6.06,5600.0
2007-02-07 13:55:00,6.05,6.07,6.05,6.07,20400.0,6.05,6.07,6.05,6.07,20400.0
2007-02-07 14:00:00,6.06,6.09,6.05,6.08,20800.0,6.06,6.09,6.05,6.08,20800.0
2007-02-07 14:05:00,6.09,6.09,6.06,6.07,45600.0,6.09,6.09,6.06,6.07,45600.0
2007-02-07 14:10:00,6.08,6.1,6.07,6.09,25600.0,6.08,6.1,6.07,6.09,25600.0
2007-02-07 14:15:00,6.1,6.13,6.09,6.12,31200.0,6.1,6.13,6.09,6.12,31200.0
2007-02-07 14:20:00,6.12,6.12,6.09,6.09,22400.0,6.12,6.12,6.09,6.09,22400.0
2007-02-07 14:25:00,6.1,6.13,6.1,6.1,32800.0,6.1,6.13,6.1,6.1,32800.0
2007-02-07 14:30:00,6.09,6.1,6.08,6.09,50000.0,6.09,6.1,6.08,6.09,50000.0
2007-02-07 14:35:00,6.1,6.1,6.09,6.1,92000.0,6.1,6.1,6.09,6.1,92000.0
2007-02-07 14:40:00,6.11,6.14,6.11,6.13,30800.0,6.11,6.14,6.11,6.13,30800.0
2007-02-07 14:45:00,6.12,6.12,6.1,6.11,46400.0,6.12,6.12,6.1,6.11,46400.0
2007-02-07 14:50:00,6.11,6.13,6.11,6.13,35200.0,6.11,6.13,6.11,6.13,35200.0
2007-02-07 14:55:00,6.12,6.14,6.12,6.13,60000.0,6.12,6.14,6.12,6.13,60000.0
2007-02-07 15:00:00,6.13,6.13,6.12,6.13,23200.0,6.13,6.13,6.12,6.13,23200.0
2007-02-07 15:05:00,6.13,6.14,6.13,6.13,69200.0,6.13,6.14,6.13,6.13,69200.0
2007-02-07 15:10:00,6.13,6.15,6.13,6.15,62000.0,6.13,6.15,6.13,6.15,62000.0
2007-02-07 15:15:00,6.15,6.15,6.13,6.13,94400.0,6.15,6.15,6.13,6.13,94400.0
2007-02-07 15:20:00,6.13,6.14,6.11,6.11,59200.0,6.13,6.14,6.11,6.11,59200.0
2007-02-07 15:25:00,6.12,6.12,6.11,6.12,98400.0,6.12,6.12,6.11,6.12,98400.0
2007-02-07 15:30:00,6.12,6.12,6.11,6.11,59200.0,6.12,6.12,6.11,6.11,59200.0
2007-02-07 15:35:00,6.11,6.11,6.09,6.09,104800.0,6.11,6.11,6.09,6.09,104800.0
2007-02-07 15:40:00,6.09,6.12,6.09,6.12,38800.0,6.09,6.12,6.09,6.12,38800.0
2007-02-07 15:45:00,6.11,6.14,6.11,6.14,44800.0,6.11,6.14,6.11,6.14,44800.0
2007-02-07 15:50:00,6.14,6.14,6.13,6.13,34000.0,6.14,6.14,6.13,6.13,34000.0
2007-02-07 15:55:00,6.13,6.14,6.12,6.12,131200.0,6.13,6.14,6.12,6.12,131200.0
2007-02-09 09:30:00,5.9,5.9,5.88,5.9,29200.0,5.9,5.9,5.88,5.9,29200.0
2007-02-09 09:35:00,5.9,5.9,5.88,5.89,15200.0,5.9,5.9,5.88,5.89,15200.0
2007-02-09 09:40:00,5.89,5.9,5.88,5.9,14000.0,5.89,5.9,5.88,5.9,14000.0
2007-02-09 09:45:00,5.9,5.91,5.86,5.87,95200.0,5.9,5.91,5.86,5.87,95200.0
2007-02-09 09:50:00,5.88,5.91,5.88,5.89,62800.0,5.88,5.91,5.88,5.89,62800.0
2007-02-09 09:55:00,5.89,5.9,5.89,5.89,18400.0,5.89,5.9,5.89,5.89,18400.0
2007-02-09 10:00:00,5.88,5.89,5.88,5.88,18800.0,5.88,5.89,5.88,5.88,18800.0
2007-02-09 10:05:00,5.88,5.88,5.86,5.88,18400.0,5.88,5.88,5.86,5.88,18400.0
2007-02-09 10:10:00,5.88,5.89,5.87,5.88,43600.0,5.88,5.89,5.87,5.88,43600.0
2007-02-09 10:15:00,5.88,5.88,5.87,5.87,74800.0,5.88,5.88,5.87,5.87,74800.0
2007-02-09 10:20:00,5.87,5.87,5.85,5.85,65200.0,5.87,5.87,5.85,5.85,65200.0
2007-02-09 10:25:00,5.85,5.85,5.84,5.84,24000.0,5.85,5.85,5.84,5.84,24000.0
2007-02-09 10:30:00,5.84,5.85,5.84,5.85,30800.0,5.84,5.85,5.84,5.85,30800.0
2007-02-09 10:35:00,5.85,5.85,5.85,5.85,31200.0,5.85,5.85,5.85,5.85,31200.0
2007-02-09 10:40:00,5.85,5.87,5.85,5.86,30000.0,5.85,5.87,5.85,5.86,30000.0
2007-02-09 10:45:00,5.86,5.87,5.86,5.87,59600.0,5.86,5.87,5.86,5.87,59600.0
2007-02-09 10:50:00,5.87,5.88,5.87,5.87,106800.0,5.87,5.88,5.87,5.87,106800.0
2007-02-09 10:55:00,5.88,5.9,5.86,5.89,64400.0,5.88,5.9,5.86,5.89,64400.0
2007-02-09 11:00:00,5.9,5.94,5.9,5.93,53600.0,5.9,5.94,5.9,5.93,53600.0
2007-02-09 11:05:00,5.93,5.94,5.93,5.93,25200.0,5.93,5.94,5.93,5.93,25200.0
2007-02-09 11:10:00,5.93,5.94,5.92,5.92,30000.0,5.93,5.94,5.92,5.92,30000.0
2007-02-09 11:15:00,5.92,5.92,5.91,5.91,22400.0,5.92,5.92,5.91,5.91,22400.0
2007-02-09 11:20:00,5.91,5.91,5.9,5.91,15200.0,5.91,5.91,5.9,5.91,15200.0
2007-02-09 11:25:00,5.91,5.91,5.9,5.9,21200.0,5.91,5.91,5.9,5.9,21200.0
2007-02-09 11:30:00,5.9,5.9,5.9,5.9,8800.0,5.9,5.9,5.9,5.9,8800.0
2007-02-09 11:35:00,5.9,5.9,5.9,5.9,4800.0,5.9,5.9,5.9,5.9,4800.0
2007-02-09 11:40:00,5.9,5.9,5.9,5.9,19200.0,5.9,5.9,5.9,5.9,19200.0
2007-02-09 11:45:00,5.9,5.9,5.9,5.9,11600.0,5.9,5.9,5.9,5.9,11600.0
2007-02-09 11:50:00,5.9,5.9,5.9,5.9,10000.0,5.9,5.9,5.9,5.9,10000.0
2007-02-09 11:55:00,5.9,5.9,5.9,5.9,8000.0,5.9,5.9,5.9,5.9,8000.0
2007-02-09 12:00:00,5.9,5.9,5.9,5.9,16400.0,5.9,5.9,5.9,5.9,16400.0
2007-02-09 12:05:00,5.9,5.91,5.9,5.91,17600.0,5.9,5.91,5.9,5.91,17600.0
2007-02-09 12:10:00,5.91,5.91,5.9,5.9,26800.0,5.91,5.91,5.9,5.9,26800.0
2007-02-09 12:15:00,5.9,5.9,5.9,5.9,4400.0,5.9,5.9,5.9,5.9,4400.0
2007-02-09 12:20:00,5.9,5.91,5.9,5.9,18000.0,5.9,5.91,5.9,5.9,18000.0
2007-02-09 12:25:00,5.9,5.9,5.89,5.89,12800.0,5.9,5.9,5.89,5.89,12800.0
2007-02-09 12:30:00,5.9,5.9,5.88,5.88,40000.0,5.9,5.9,5.88,5.88,40000.0
2007-02-09 12:35:00,5.88,5.88,5.87,5.87,40800.0,5.88,5.88,5.87,5.87,40800.0
2007-02-09 12:40:00,5.87,5.88,5.87,5.87,7200.0,5.87,5.88,5.87,5.87,7200.0
2007-02-09 12:45:00,5.87,5.88,5.87,5.87,10000.0,5.87,5.88,5.87,5.87,10000.0
2007-02-09 12:50:00,5.87,5.88,5.85,5.86,31200.0,5.87,5.88,5.85,5.86,31200.0
2007-02-09 12:55:00,5.85,5.85,5.81,5.84,33600.0,5.85,5.85,5.81,5.84,33600.0
2007-02-09 13:00:00,5.84,5.84,5.82,5.82,51600.0,5.84,5.84,5.82,5.82,51600.0
2007-02-09 13:05:00,5.82,5.83,5.82,5.83,9200.0,5.82,5.83,5.82,5.83,9200.0
2007-02-09 13:10:00,5.82,5.86,5.82,5.85,17200.0,5.82,5.86,5.82,5.85,17200.0
2007-02-09 13:15:00,5.86,5.86,5.85,5.85,8400.0,5.86,5.86,5.85,5.85,8400.0
2007-02-09 13:20:00,5.85,5.85,5.85,5.85,18400.0,5.85,5.85,5.85,5.85,18400.0
2007-02-09 13:25:00,5.85,5.86,5.85,5.86,11200.0,5.85,5.86,5.85,5.86,11200.0
2007-02-09 13:30:00,5.86,5.86,5.84,5.84,33600.0,5.86,5.86,5.84,5.84,33600.0
2007-02-09 13:35:00,5.84,5.85,5.83,5.85,19600.0,5.84,5.85,5.83,5.85,19600.0
2007-02-09 13:40:00,5.85,5.87,5.85,5.87,13600.0,5.85,5.87,5.85,5.87,13600.0
2007-02-09 13:45:00,5.86,5.86,5.85,5.85,21200.0,5.86,5.86,5.85,5.85,21200.0
2007-02-09 13:50:00,5.85,5.85,5.83,5.85,21600.0,5.85,5.85,5.83,5.85,21600.0
2007-02-09 13:55:00,5.85,5.86,5.85,5.85,3600.0,5.85,5.86,5.85,5.85,3600.0
2007-02-09 14:00:00,5.86,5.87,5.85,5.87,36400.0,5.86,5.87,5.85,5.87,36400.0
2007-02-09 14:05:00,5.87,5.87,5.85,5.85,21200.0,5.87,5.87,5.85,5.85,21200.0
2007-02-09 14:10:00,5.84,5.85,5.84,5.84,14400.0,5.84,5.85,5.84,5.84,14400.0
2007-02-09 14:15:00,5.83,5.83,5.82,5.83,18800.0,5.83,5.83,5.82,5.83,18800.0
2007-02-09 14:20:00,5.84,5.85,5.84,5.85,9200.0,5.84,5.85,5.84,5.85,9200.0
2007-02-09 14:25:00,5.85,5.85,5.85,5.85,8000.0,5.85,5.85,5.85,5.85,8000.0
2007-02-09 14:30:00,5.85,5.85,5.84,5.84,18800.0,5.85,5.85,5.84,5.84,18800.0
2007-02-09 14:35:00,5.84,5.85,5.83,5.85,31200.0,5.84,5.85,5.83,5.85,31200.0
2007-02-09 14:40:00,5.85,5.85,5.85,5.85,24400.0,5.85,5.85,5.85,5.85,24400.0
2007-02-09 14:45:00,5.85,5.85,5.85,5.85,18800.0,5.85,5.85,5.85,5.85,18800.0
2007-02-09 14:50:00,5.85,5.85,5.83,5.84,19600.0,5.85,5.85,5.83,5.84,19600.0
2007-02-09 14:55:00,5.83,5.85,5.83,5.85,25200.0,5.83,5.85,5.83,5.85,25200.0
2007-02-09 15:00:00,5.85,5.85,5.85,5.85,22400.0,5.85,5.85,5.85,5.85,22400.0
2007-02-09 15:05:00,5.85,5.86,5.85,5.86,31600.0,5.85,5.86,5.85,5.86,31600.0
2007-02-09 15:10:00,5.86,5.87,5.86,5.86,17600.0,5.86,5.87,5.86,5.86,17600.0
2007-02-09 15:15:00,5.86,5.87,5.86,5.86,13600.0,5.86,5.87,5.86,5.86,13600.0
2007-02-09 15:20:00,5.86,5.87,5.85,5.85,21600.0,5.86,5.87,5.85,5.85,21600.0
2007-02-09 15:25:00,5.85,5.88,5.85,5.86,36400.0,5.85,5.88,5.85,5.86,36400.0
2007-02-09 15:30:00,5.86,5.88,5.86,5.88,26800.0,5.86,5.88,5.86,5.88,26800.0
2007-02-09 15:35:00,5.87,5.88,5.87,5.88,25600.0,5.87,5.88,5.87,5.88,25600.0
2007-02-09 15:40:00,5.88,5.88,5.86,5.87,17600.0,5.88,5.88,5.86,5.87,17600.0
2007-02-09 15:45:00,5.87,5.87,5.85,5.85,22400.0,5.87,5.87,5.85,5.85,22400.0
2007-02-09 15:50:00,5.85,5.85,5.85,5.85,44400.0,5.85,5.85,5.85,5.85,44400.0
2007-02-09 15:55:00,5.85,5.87,5.85,5.87,43200.0,5.85,5.87,5.85,5.87,43200.0
2007-02-12 09:30:00,5.87,5.87,5.8,5.8,48800.0,5.87,5.87,5.8,5.8,48800.0
2007-02-12 09:35:00,5.8,5.89,5.8,5.88,40400.0,5.8,5.89,5.8,5.88,40400.0
2007-02-12 09:40:00,5.88,5.9,5.88,5.88,28000.0,5.88,5.9,5.88,5.88,28000.0
2007-02-12 09:45:00,5.88,5.88,5.86,5.86,28800.0,5.88,5.88,5.86,5.86,28800.0
2007-02-12 09:50:00,5.86,5.86,5.85,5.86,13600.0,5.86,5.86,5.85,5.86,13600.0
2007-02-12 09:55:00,5.86,5.86,5.82,5.83,40000.0,5.86,5.86,5.82,5.83,40000.0
2007-02-12 10:00:00,5.83,5.85,5.83,5.85,31200.0,5.83,5.85,5.83,5.85,31200.0
2007-02-12 10:05:00,5.85,5.85,5.83,5.83,16400.0,5.85,5.85,5.83,5.83,16400.0
2007-02-12 10:10:00,5.83,5.85,5.83,5.85,20400.0,5.83,5.85,5.83,5.85,20400.0
2007-02-12 10:15:00,5.85,5.87,5.85,5.86,18400.0,5.85,5.87,5.85,5.86,18400.0
2007-02-12 10:20:00,5.86,5.87,5.86,5.87,46000.0,5.86,5.87,5.86,5.87,46000.0
2007-02-12 10:25:00,5.87,5.9,5.87,5.9,28400.0,5.87,5.9,5.87,5.9,28400.0
2007-02-12 10:30:00,5.9,5.91,5.9,5.9,18400.0,5.9,5.91,5.9,5.9,18400.0
2007-02-12 10:35:00,5.9,5.9,5.89,5.89,19200.0,5.9,5.9,5.89,5.89,19200.0
2007-02-12 10:40:00,5.9,5.9,5.89,5.9,8400.0,5.9,5.9,5.89,5.9,8400.0
2007-02-12 10:45:00,5.9,5.9,5.9,5.9,13600.0,5.9,5.9,5.9,5.9,13600.0
2007-02-12 10:50:00,5.9,5.93,5.9,5.92,27600.0,5.9,5.93,5.9,5.92,27600.0
2007-02-12 10:55:00,5.92,5.93,5.92,5.92,10400.0,5.92,5.93,5.92,5.92,10400.0
2007-02-12 11:00:00,5.92,5.93,5.92,5.93,27200.0,5.92,5.93,5.92,5.93,27200.0
2007-02-12 11:05:00,5.93,5.94,5.93,5.93,23200.0,5.93,5.94,5.93,5.93,23200.0
2007-02-12 11:10:00,5.94,5.94,5.93,5.94,7600.0,5.94,5.94,5.93,5.94,7600.0
2007-02-12 11:15:00,5.94,5.94,5.93,5.93,54000.0,5.94,5.94,5.93,5.93,54000.0
2007-02-12 11:20:00,5.93,5.93,5.91,5.91,7200.0,5.93,5.93,5.91,5.91,7200.0
2007-02-12 11:25:00,5.91,5.92,5.9,5.92,27600.0,5.91,5.92,5.9,5.92,27600.0
2007-02-12 11:30:00,5.92,5.92,5.91,5.92,14800.0,5.92,5.92,5.91,5.92,14800.0
2007-02-12 11:35:00,5.91,5.91,5.91,5.91,7200.0,5.91,5.91,5.91,5.91,7200.0
2007-02-12 11:40:00,5.91,5.93,5.91,5.92,28400.0,5.91,5.93,5.91,5.92,28400.0
2007-02-12 11:45:00,5.92,5.94,5.92,5.94,18000.0,5.92,5.94,5.92,5.94,18000.0
2007-02-12 11:50:00,5.94,5.94,5.93,5.93,17600.0,5.94,5.94,5.93,5.93,17600.0
2007-02-12 11:55:00,5.93,5.93,5.93,5.93,11600.0,5.93,5.93,5.93,5.93,11600.0
2007-02-12 12:00:00,5.93,5.95,5.93,5.95,42800.0,5.93,5.95,5.93,5.95,42800.0
2007-02-12 12:05:00,5.95,5.96,5.95,5.96,46800.0,5.95,5.96,5.95,5.96,46800.0
2007-02-12 12:10:00,5.96,5.97,5.96,5.96,20000.0,5.96,5.97,5.96,5.96,20000.0
2007-02-12 12:15:00,5.96,5.97,5.96,5.97,32000.0,5.96,5.97,5.96,5.97,32000.0
2007-02-12 12:20:00,5.96,5.97,5.96,5.97,25200.0,5.96,5.97,5.96,5.97,25200.0
2007-02-12 12:25:00,5.97,5.97,5.95,5.95,23200.0,5.97,5.97,5.95,5.95,23200.0
2007-02-12 12:30:00,5.95,5.95,5.95,5.95,35600.0,5.95,5.95,5.95,5.95,35600.0
2007-02-12 12:35:00,5.95,5.96,5.95,5.95,52000.0,5.95,5.96,5.95,5.95,52000.0
2007-02-12 12:40:00,5.95,5.96,5.95,5.96,17200.0,5.95,5.96,5.95,5.96,17200.0
2007-02-12 12:45:00,5.96,5.96,5.95,5.95,32400.0,5.96,5.96,5.95,5.95,32400.0
2007-02-12 12:50:00,5.95,5.96,5.94,5.94,34800.0,5.95,5.96,5.94,5.94,34800.0
2007-02-12 12:55:00,5.95,5.96,5.94,5.95,17200.0,5.95,5.96,5.94,5.95,17200.0
2007-02-12 13:00:00,5.95,5.95,5.94,5.94,35200.0,5.95,5.95,5.94,5.94,35200.0
2007-02-12 13:05:00,5.93,5.94,5.93,5.93,16400.0,5.93,5.94,5.93,5.93,16400.0
2007-02-12 13:10:00,5.93,5.94,5.93,5.93,31200.0,5.93,5.94,5.93,5.93,31200.0
2007-02-12 13:15:00,5.94,5.95,5.93,5.95,34800.0,5.94,5.95,5.93,5.95,34800.0
2007-02-12 13:20:00,5.95,5.95,5.95,5.95,13600.0,5.95,5.95,5.95,5.95,13600.0
2007-02-12 13:25:00,5.95,5.95,5.95,5.95,6400.0,5.95,5.95,5.95,5.95,6400.0
2007-02-12 13:30:00,5.95,5.95,5.95,5.95,22000.0,5.95,5.95,5.95,5.95,22000.0
2007-02-12 13:35:00,5.95,5.95,5.94,5.95,9200.0,5.95,5.95,5.94,5.95,9200.0
2007-02-12 13:40:00,5.95,5.95,5.93,5.94,13200.0,5.95,5.95,5.93,5.94,13200.0
2007-02-12 13:45:00,5.94,5.94,5.93,5.94,9600.0,5.94,5.94,5.93,5.94,9600.0
2007-02-12 13:50:00,5.93,5.93,5.93,5.93,15600.0,5.93,5.93,5.93,5.93,15600.0
2007-02-12 13:55:00,5.93,5.95,5.93,5.95,36000.0,5.93,5.95,5.93,5.95,36000.0
2007-02-12 14:00:00,5.95,5.95,5.94,5.95,24400.0,5.95,5.95,5.94,5.95,24400.0
2007-02-12 14:05:00,5.95,5.95,5.94,5.95,21600.0,5.95,5.95,5.94,5.95,21600.0
2007-02-12 14:10:00,5.94,5.94,5.93,5.93,26000.0,5.94,5.94,5.93,5.93,26000.0
2007-02-12 14:15:00,5.93,5.93,5.93,5.93,5200.0,5.93,5.93,5.93,5.93,5200.0
2007-02-12 14:20:00,5.93,5.93,5.92,5.92,48400.0,5.93,5.93,5.92,5.92,48400.0
2007-02-12 14:25:00,5.92,5.92,5.89,5.89,25200.0,5.92,5.92,5.89,5.89,25200.0
2007-02-12 14:30:00,5.89,5.9,5.89,5.89,27200.0,5.89,5.9,5.89,5.89,27200.0
2007-02-12 14:35:00,5.89,5.92,5.89,5.92,26400.0,5.89,5.92,5.89,5.92,26400.0
2007-02-12 14:40:00,5.92,5.93,5.91,5.92,20400.0,5.92,5.93,5.91,5.92,20400.0
2007-02-12 14:45:00,5.92,5.93,5.92,5.92,6800.0,5.92,5.93,5.92,5.92,6800.0
2007-02-12 14:50:00,5.93,5.93,5.92,5.92,24000.0,5.93,5.93,5.92,5.92,24000.0
2007-02-12 14:55:00,5.93,5.93,5.92,5.93,22800.0,5.93,5.93,5.92,5.93,22800.0
2007-02-12 15:00:00,5.93,5.93,5.93,5.93,18000.0,5.93,5.93,5.93,5.93,18000.0
2007-02-12 15:05:00,5.93,5.93,5.93,5.93,8800.0,5.93,5.93,5.93,5.93,8800.0
2007-02-12 15:10:00,5.93,5.94,5.93,5.93,41200.0,5.93,5.94,5.93,5.93,41200.0
2007-02-12 15:15:00,5.93,5.94,5.93,5.93,27200.0,5.93,5.94,5.93,5.93,27200.0
2007-02-12 15:20:00,5.94,5.94,5.93,5.94,38800.0,5.94,5.94,5.93,5.94,38800.0
2007-02-12 15:25:00,5.94,5.94,5.93,5.93,21200.0,5.94,5.94,5.93,5.93,21200.0
2007-02-12 15:30:00,5.93,5.93,5.92,5.92,10400.0,5.93,5.93,5.92,5.92,10400.0
2007-02-12 15:35:00,5.93,5.93,5.93,5.93,18400.0,5.93,5.93,5.93,5.93,18400.0
2007-02-12 15:40:00,5.93,5.93,5.93,5.93,22400.0,5.93,5.93,5.93,5.93,22400.0
2007-02-12 15:45:00,5.93,5.94,5.92,5.92,50000.0,5.93,5.94,5.92,5.92,50000.0
2007-02-12 15:50:00,5.92,5.93,5.91,5.93,57600.0,5.92,5.93,5.91,5.93,57600.0
2007-02-12 15:55:00,5.93,5.94,5.93,5.94,116400.0,5.93,5.94,5.93,5.94,116400.0
2007-02-13 09:30:00,5.93,5.95,5.88,5.88,31200.0,5.93,5.95,5.88,5.88,31200.0
2007-02-13 09:35:00,5.88,5.93,5.87,5.93,27600.0,5.88,5.93,5.87,5.93,27600.0
2007-02-13 09:40:00,5.93,5.95,5.93,5.94,27600.0,5.93,5.95,5.93,5.94,27600.0
2007-02-13 09:45:00,5.94,5.95,5.93,5.95,11600.0,5.94,5.95,5.93,5.95,11600.0
2007-02-13 09:50:00,5.95,5.95,5.94,5.94,32400.0,5.95,5.95,5.94,5.94,32400.0
2007-02-13 09:55:00,5.95,5.95,5.94,5.94,8000.0,5.95,5.95,5.94,5.94,8000.0
2007-02-13 10:00:00,5.95,5.98,5.95,5.96,48000.0,5.95,5.98,5.95,5.96,48000.0
2007-02-13 10:05:00,5.96,5.96,5.95,5.96,11600.0,5.96,5.96,5.95,5.96,11600.0
2007-02-13 10:10:00,5.96,5.96,5.95,5.96,28400.0,5.96,5.96,5.95,5.96,28400.0
2007-02-13 10:15:00,5.96,5.96,5.95,5.96,42800.0,5.96,5.96,5.95,5.96,42800.0
2007-02-13 10:20:00,5.96,5.96,5.95,5.95,28000.0,5.96,5.96,5.95,5.95,28000.0
2007-02-13 10:25:00,5.95,5.96,5.95,5.96,24000.0,5.95,5.96,5.95,5.96,24000.0
2007-02-13 10:30:00,5.96,5.98,5.96,5.97,26800.0,5.96,5.98,5.96,5.97,26800.0
2007-02-13 10:35:00,5.96,5.97,5.96,5.97,21600.0,5.96,5.97,5.96,5.97,21600.0
2007-02-13 10:40:00,5.97,5.99,5.97,5.98,64000.0,5.97,5.99,5.97,5.98,64000.0
2007-02-13 10:45:00,5.98,5.99,5.98,5.99,19200.0,5.98,5.99,5.98,5.99,19200.0
2007-02-13 10:50:00,5.98,5.99,5.97,5.97,27200.0,5.98,5.99,5.97,5.97,27200.0
2007-02-13 10:55:00,5.97,5.97,5.95,5.96,20000.0,5.97,5.97,5.95,5.96,20000.0
2007-02-13 11:00:00,5.96,5.96,5.95,5.95,17600.0,5.96,5.96,5.95,5.95,17600.0
2007-02-13 11:05:00,5.95,5.97,5.95,5.97,18800.0,5.95,5.97,5.95,5.97,18800.0
2007-02-13 11:10:00,5.97,5.97,5.95,5.95,26000.0,5.97,5.97,5.95,5.95,26000.0
2007-02-13 11:15:00,5.96,5.96,5.95,5.95,20000.0,5.96,5.96,5.95,5.95,20000.0
2007-02-13 11:20:00,5.96,5.96,5.95,5.95,46400.0,5.96,5.96,5.95,5.95,46400.0
2007-02-13 11:25:00,5.96,5.98,5.96,5.97,23200.0,5.96,5.98,5.96,5.97,23200.0
2007-02-13 11:30:00,5.97,5.98,5.97,5.98,13200.0,5.97,5.98,5.97,5.98,13200.0
2007-02-13 11:35:00,5.98,5.98,5.95,5.95,26400.0,5.98,5.98,5.95,5.95,26400.0
2007-02-13 11:40:00,5.95,5.97,5.95,5.97,30800.0,5.95,5.97,5.95,5.97,30800.0
2007-02-13 11:45:00,5.97,5.98,5.97,5.98,16400.0,5.97,5.98,5.97,5.98,16400.0
2007-02-13 11:50:00,5.98,5.99,5.98,5.99,4800.0,5.98,5.99,5.98,5.99,4800.0
2007-02-13 11:55:00,5.98,5.99,5.97,5.97,23600.0,5.98,5.99,5.97,5.97,23600.0
2007-02-13 12:00:00,5.98,5.98,5.94,5.94,16400.0,5.98,5.98,5.94,5.94,16400.0
2007-02-13 12:05:00,5.95,5.95,5.91,5.92,32400.0,5.95,5.95,5.91,5.92,32400.0
2007-02-13 12:10:00,5.92,5.92,5.91,5.91,11600.0,5.92,5.92,5.91,5.91,11600.0
2007-02-13 12:15:00,5.91,5.91,5.91,5.91,2800.0,5.91,5.91,5.91,5.91,2800.0
2007-02-13 12:20:00,5.91,5.92,5.91,5.92,3600.0,5.91,5.92,5.91,5.92,3600.0
2007-02-13 12:25:00,5.92,5.92,5.92,5.92,8800.0,5.92,5.92,5.92,5.92,8800.0
2007-02-13 12:30:00,5.92,5.94,5.92,5.93,8000.0,5.92,5.94,5.92,5.93,8000.0
2007-02-13 12:35:00,5.93,5.94,5.93,5.93,5600.0,5.93,5.94,5.93,5.93,5600.0
2007-02-13 12:40:00,5.94,5.95,5.94,5.95,4400.0,5.94,5.95,5.94,5.95,4400.0
2007-02-13 12:45:00,5.94,5.95,5.94,5.94,3600.0,5.94,5.95,5.94,5.94,3600.0
2007-02-13 12:50:00,5.95,5.95,5.95,5.95,4000.0,5.95,5.95,5.95,5.95,4000.0
2007-02-13 12:55:00,5.95,5.95,5.95,5.95,4000.0,5.95,5.95,5.95,5.95,4000.0
2007-02-13 13:00:00,5.95,5.95,5.95,5.95,2400.0,5.95,5.95,5.95,5.95,2400.0
2007-02-13 13:05:00,5.95,5.96,5.94,5.95,32800.0,5.95,5.96,5.94,5.95,32800.0
2007-02-13 13:10:00,5.95,5.95,5.94,5.94,5600.0,5.95,5.95,5.94,5.94,5600.0
2007-02-13 13:15:00,5.95,5.95,5.94,5.94,3600.0,5.95,5.95,5.94,5.94,3600.0
2007-02-13 13:20:00,5.95,5.95,5.94,5.94,12400.0,5.95,5.95,5.94,5.94,12400.0
2007-02-13 13:25:00,5.95,5.95,5.94,5.95,9200.0,5.95,5.95,5.94,5.95,9200.0
2007-02-13 13:30:00,5.95,5.95,5.95,5.95,14400.0,5.95,5.95,5.95,5.95,14400.0
2007-02-13 13:35:00,5.95,5.96,5.95,5.96,13600.0,5.95,5.96,5.95,5.96,13600.0
2007-02-13 13:40:00,5.96,5.96,5.95,5.96,5200.0,5.96,5.96,5.95,5.96,5200.0
2007-02-13 13:45:00,5.96,5.97,5.96,5.96,25600.0,5.96,5.97,5.96,5.96,25600.0
2007-02-13 13:50:00,5.95,5.96,5.95,5.95,3200.0,5.95,5.96,5.95,5.95,3200.0
2007-02-13 13:55:00,5.96,5.96,5.95,5.96,27200.0,5.96,5.96,5.95,5.96,27200.0
2007-02-13 14:00:00,5.95,5.96,5.95,5.95,12400.0,5.95,5.96,5.95,5.95,12400.0
2007-02-13 14:05:00,5.95,5.96,5.95,5.96,7600.0,5.95,5.96,5.95,5.96,7600.0
2007-02-13 14:10:00,5.95,5.96,5.95,5.95,6800.0,5.95,5.96,5.95,5.95,6800.0
2007-02-13 14:15:00,5.95,5.96,5.94,5.95,9200.0,5.95,5.96,5.94,5.95,9200.0
2007-02-13 14:20:00,5.95,5.95,5.94,5.94,9200.0,5.95,5.95,5.94,5.94,9200.0
2007-02-13 14:25:00,5.95,5.95,5.94,5.94,4800.0,5.95,5.95,5.94,5.94,4800.0
2007-02-13 14:30:00,5.95,5.96,5.95,5.95,13200.0,5.95,5.96,5.95,5.95,13200.0
2007-02-13 14:35:00,5.95,5.95,5.94,5.95,12800.0,5.95,5.95,5.94,5.95,12800.0
2007-02-13 14:40:00,5.95,5.96,5.95,5.95,16800.0,5.95,5.96,5.95,5.95,16800.0
2007-02-13 14:45:00,5.95,5.95,5.94,5.95,10800.0,5.95,5.95,5.94,5.95,10800.0
2007-02-13 14:50:00,5.95,5.95,5.94,5.94,3600.0,5.95,5.95,5.94,5.94,3600.0
2007-02-13 14:55:00,5.94,5.95,5.94,5.95,5200.0,5.94,5.95,5.94,5.95,5200.0
2007-02-13 15:00:00,5.94,5.95,5.94,5.95,6000.0,5.94,5.95,5.94,5.95,6000.0
2007-02-13 15:05:00,5.95,5.95,5.93,5.94,14000.0,5.95,5.95,5.93,5.94,14000.0
2007-02-13 15:10:00,5.94,5.95,5.93,5.95,13600.0,5.94,5.95,5.93,5.95,13600.0
2007-02-13 15:15:00,5.95,5.96,5.94,5.94,12400.0,5.95,5.96,5.94,5.94,12400.0
2007-02-13 15:20:00,5.95,5.95,5.94,5.94,6000.0,5.95,5.95,5.94,5.94,6000.0
2007-02-13 15:25:00,5.95,5.95,5.94,5.94,9200.0,5.95,5.95,5.94,5.94,9200.0
2007-02-13 15:30:00,5.93,5.95,5.93,5.94,14400.0,5.93,5.95,5.93,5.94,14400.0
2007-02-13 15:35:00,5.94,5.95,5.94,5.95,18000.0,5.94,5.95,5.94,5.95,18000.0
2007-02-13 15:40:00,5.95,5.96,5.95,5.95,15200.0,5.95,5.96,5.95,5.95,15200.0
2007-02-13 15:45:00,5.95,5.96,5.95,5.95,24000.0,5.95,5.96,5.95,5.95,24000.0
2007-02-13 15:50:00,5.95,5.95,5.94,5.95,19600.0,5.95,5.95,5.94,5.95,19600.0
2007-02-13 15:55:00,5.94,5.95,5.94,5.95,66400.0,5.94,5.95,5.94,5.95,66400.0
2007-02-14 09:30:00,5.95,5.95,5.92,5.93,11200.0,5.95,5.95,5.92,5.93,11200.0
2007-02-14 09:35:00,5.92,5.92,5.92,5.92,2400.0,5.92,5.92,5.92,5.92,2400.0
2007-02-14 09:40:00,5.93,5.95,5.93,5.95,8800.0,5.93,5.95,5.93,5.95,8800.0
2007-02-14 09:45:00,5.95,5.95,5.95,5.95,24400.0,5.95,5.95,5.95,5.95,24400.0
2007-02-14 09:50:00,5.95,5.95,5.94,5.94,10400.0,5.95,5.95,5.94,5.94,10400.0
2007-02-14 09:55:00,5.95,5.95,5.94,5.94,5600.0,5.95,5.95,5.94,5.94,5600.0
2007-02-14 10:00:00,5.93,6.0,5.93,5.98,62400.0,5.93,6.0,5.93,5.98,62400.0
2007-02-14 10:05:00,5.98,6.0,5.96,5.97,53200.0,5.98,6.0,5.96,5.97,53200.0
2007-02-14 10:10:00,5.98,5.99,5.94,5.95,20400.0,5.98,5.99,5.94,5.95,20400.0
2007-02-14 10:15:00,5.95,5.96,5.94,5.96,16400.0,5.95,5.96,5.94,5.96,16400.0
2007-02-14 10:20:00,5.95,5.96,5.95,5.95,14000.0,5.95,5.96,5.95,5.95,14000.0
2007-02-14 10:25:00,5.96,5.97,5.94,5.95,47600.0,5.96,5.97,5.94,5.95,47600.0
2007-02-14 10:30:00,5.95,5.95,5.94,5.95,10000.0,5.95,5.95,5.94,5.95,10000.0
2007-02-14 10:35:00,5.95,5.96,5.95,5.96,12000.0,5.95,5.96,5.95,5.96,12000.0
2007-02-14 10:40:00,5.96,5.96,5.94,5.95,6800.0,5.96,5.96,5.94,5.95,6800.0
2007-02-14 10:45:00,5.95,5.95,5.95,5.95,21600.0,5.95,5.95,5.95,5.95,21600.0
2007-02-14 10:50:00,5.95,5.95,5.95,5.95,10000.0,5.95,5.95,5.95,5.95,10000.0
2007-02-14 10:55:00,5.95,5.95,5.95,5.95,5600.0,5.95,5.95,5.95,5.95,5600.0
2007-02-14 11:00:00,5.95,5.95,5.94,5.95,20400.0,5.95,5.95,5.94,5.95,20400.0
2007-02-14 11:05:00,5.95,5.95,5.94,5.94,15600.0,5.95,5.95,5.94,5.94,15600.0
2007-02-14 11:10:00,5.95,5.97,5.95,5.97,32400.0,5.95,5.97,5.95,5.97,32400.0
2007-02-14 11:15:00,5.97,5.97,5.96,5.97,28400.0,5.97,5.97,5.96,5.97,28400.0
2007-02-14 11:20:00,5.97,5.97,5.97,5.97,8000.0,5.97,5.97,5.97,5.97,8000.0
2007-02-14 11:25:00,5.97,5.97,5.96,5.96,22000.0,5.97,5.97,5.96,5.96,22000.0
2007-02-14 11:30:00,5.96,5.96,5.94,5.94,11600.0,5.96,5.96,5.94,5.94,11600.0
2007-02-14 11:35:00,5.94,5.95,5.94,5.95,14000.0,5.94,5.95,5.94,5.95,14000.0
2007-02-14 11:40:00,5.96,5.96,5.96,5.96,4000.0,5.96,5.96,5.96,5.96,4000.0
2007-02-14 11:45:00,5.95,5.96,5.95,5.95,26000.0,5.95,5.96,5.95,5.95,26000.0
2007-02-14 11:50:00,5.95,5.96,5.95,5.96,111600.0,5.95,5.96,5.95,5.96,111600.0
2007-02-14 11:55:00,5.95,5.96,5.95,5.96,21600.0,5.95,5.96,5.95,5.96,21600.0
2007-02-14 12:00:00,5.95,5.96,5.94,5.95,18400.0,5.95,5.96,5.94,5.95,18400.0
2007-02-14 12:05:00,5.96,5.96,5.96,5.96,1600.0,5.96,5.96,5.96,5.96,1600.0
2007-02-14 12:10:00,5.96,5.96,5.94,5.95,15600.0,5.96,5.96,5.94,5.95,15600.0
2007-02-14 12:15:00,5.95,5.96,5.94,5.95,11600.0,5.95,5.96,5.94,5.95,11600.0
2007-02-14 12:20:00,5.95,5.95,5.94,5.95,10000.0,5.95,5.95,5.94,5.95,10000.0
2007-02-14 12:25:00,5.95,5.95,5.95,5.95,5600.0,5.95,5.95,5.95,5.95,5600.0
2007-02-14 12:30:00,5.95,5.97,5.95,5.97,10800.0,5.95,5.97,5.95,5.97,10800.0
2007-02-14 12:35:00,5.97,5.98,5.97,5.98,11200.0,5.97,5.98,5.97,5.98,11200.0
2007-02-14 12:40:00,5.98,5.99,5.98,5.99,6800.0,5.98,5.99,5.98,5.99,6800.0
2007-02-14 12:45:00,5.99,6.0,5.99,6.0,2400.0,5.99,6.0,5.99,6.0,2400.0
2007-02-14 12:50:00,6.0,6.0,5.99,6.0,46800.0,6.0,6.0,5.99,6.0,46800.0
2007-02-14 12:55:00,6.0,6.0,5.99,6.0,4800.0,6.0,6.0,5.99,6.0,4800.0
2007-02-14 13:00:00,6.0,6.0,5.99,5.99,7600.0,6.0,6.0,5.99,5.99,7600.0
2007-02-14 13:05:00,5.99,5.99,5.99,5.99,12000.0,5.99,5.99,5.99,5.99,12000.0
2007-02-14 13:10:00,5.98,5.98,5.96,5.97,24400.0,5.98,5.98,5.96,5.97,24400.0
2007-02-14 13:15:00,5.97,5.97,5.94,5.94,37200.0,5.97,5.97,5.94,5.94,37200.0
2007-02-14 13:20:00,5.94,5.96,5.94,5.95,18000.0,5.94,5.96,5.94,5.95,18000.0
2007-02-14 13:25:00,5.95,5.97,5.95,5.96,11200.0,5.95,5.97,5.95,5.96,11200.0
2007-02-14 13:30:00,5.96,5.96,5.95,5.96,13600.0,5.96,5.96,5.95,5.96,13600.0
2007-02-14 13:35:00,5.96,5.97,5.96,5.97,4400.0,5.96,5.97,5.96,5.97,4400.0
2007-02-14 13:40:00,5.97,5.97,5.96,5.96,800.0,5.97,5.97,5.96,5.96,800.0
2007-02-14 13:45:00,5.97,5.97,5.96,5.96,10800.0,5.97,5.97,5.96,5.96,10800.0
2007-02-14 13:50:00,5.96,5.97,5.95,5.95,12800.0,5.96,5.97,5.95,5.95,12800.0
2007-02-14 13:55:00,5.95,5.96,5.95,5.96,6800.0,5.95,5.96,5.95,5.96,6800.0
2007-02-14 14:00:00,5.96,5.96,5.96,5.96,26800.0,5.96,5.96,5.96,5.96,26800.0
2007-02-14 14:05:00,5.96,5.97,5.95,5.97,18800.0,5.96,5.97,5.95,5.97,18800.0
2007-02-14 14:10:00,5.97,5.97,5.97,5.97,8400.0,5.97,5.97,5.97,5.97,8400.0
2007-02-14 14:15:00,5.97,5.98,5.97,5.98,37600.0,5.97,5.98,5.97,5.98,37600.0
2007-02-14 14:20:00,5.97,5.98,5.96,5.96,52400.0,5.97,5.98,5.96,5.96,52400.0
2007-02-14 14:25:00,5.95,5.97,5.94,5.97,56800.0,5.95,5.97,5.94,5.97,56800.0
2007-02-14 14:30:00,5.97,5.98,5.97,5.97,22400.0,5.97,5.98,5.97,5.97,22400.0
2007-02-14 14:35:00,5.97,5.99,5.97,5.98,18000.0,5.97,5.99,5.97,5.98,18000.0
2007-02-14 14:40:00,5.98,5.98,5.95,5.95,66000.0,5.98,5.98,5.95,5.95,66000.0
2007-02-14 14:45:00,5.95,5.95,5.95,5.95,17200.0,5.95,5.95,5.95,5.95,17200.0
2007-02-14 14:50:00,5.95,5.95,5.94,5.95,23200.0,5.95,5.95,5.94,5.95,23200.0
2007-02-14 14:55:00,5.95,5.95,5.94,5.94,18000.0,5.95,5.95,5.94,5.94,18000.0
2007-02-14 15:00:00,5.94,5.97,5.94,5.97,42400.0,5.94,5.97,5.94,5.97,42400.0
2007-02-14 15:05:00,5.97,5.97,5.95,5.95,67200.0,5.97,5.97,5.95,5.95,67200.0
2007-02-14 15:10:00,5.95,5.95,5.95,5.95,11600.0,5.95,5.95,5.95,5.95,11600.0
2007-02-14 15:15:00,5.95,5.97,5.95,5.96,52400.0,5.95,5.97,5.95,5.96,52400.0
2007-02-14 15:20:00,5.97,5.97,5.93,5.93,26000.0,5.97,5.97,5.93,5.93,26000.0
2007-02-14 15:25:00,5.94,5.94,5.93,5.94,23600.0,5.94,5.94,5.93,5.94,23600.0
2007-02-14 15:30:00,5.94,5.95,5.93,5.93,16400.0,5.94,5.95,5.93,5.93,16400.0
2007-02-14 15:35:00,5.93,5.96,5.93,5.95,53600.0,5.93,5.96,5.93,5.95,53600.0
2007-02-14 15:40:00,5.95,5.96,5.95,5.95,38800.0,5.95,5.96,5.95,5.95,38800.0
2007-02-14 15:45:00,5.96,5.96,5.95,5.95,28800.0,5.96,5.96,5.95,5.95,28800.0
2007-02-14 15:50:00,5.95,5.95,5.95,5.95,10400.0,5.95,5.95,5.95,5.95,10400.0
2007-02-14 15:55:00,5.95,5.95,5.93,5.94,48800.0,5.95,5.95,5.93,5.94,48800.0
2007-02-15 09:30:00,5.95,5.95,5.9,5.92,14000.0,5.95,5.95,5.9,5.92,14000.0
2007-02-15 09:35:00,5.92,5.93,5.9,5.9,28800.0,5.92,5.93,5.9,5.9,28800.0
2007-02-15 09:40:00,5.9,5.92,5.89,5.91,27200.0,5.9,5.92,5.89,5.91,27200.0
2007-02-15 09:45:00,5.91,5.93,5.91,5.92,13200.0,5.91,5.93,5.91,5.92,13200.0
2007-02-15 09:50:00,5.92,5.93,5.92,5.93,21200.0,5.92,5.93,5.92,5.93,21200.0
2007-02-15 09:55:00,5.93,5.97,5.93,5.97,43200.0,5.93,5.97,5.93,5.97,43200.0
2007-02-15 10:00:00,5.97,5.98,5.95,5.97,79600.0,5.97,5.98,5.95,5.97,79600.0
2007-02-15 10:05:00,5.98,5.98,5.95,5.95,18800.0,5.98,5.98,5.95,5.95,18800.0
2007-02-15 10:10:00,5.95,5.99,5.95,5.95,30400.0,5.95,5.99,5.95,5.95,30400.0
2007-02-15 10:15:00,5.95,5.96,5.95,5.96,12000.0,5.95,5.96,5.95,5.96,12000.0
2007-02-15 10:20:00,5.96,5.97,5.95,5.95,15600.0,5.96,5.97,5.95,5.95,15600.0
2007-02-15 10:25:00,5.95,5.95,5.95,5.95,5600.0,5.95,5.95,5.95,5.95,5600.0
2007-02-15 10:30:00,5.95,5.97,5.95,5.96,60000.0,5.95,5.97,5.95,5.96,60000.0
2007-02-15 10:35:00,5.96,5.98,5.96,5.97,28400.0,5.96,5.98,5.96,5.97,28400.0
2007-02-15 10:40:00,5.97,5.97,5.96,5.96,24400.0,5.97,5.97,5.96,5.96,24400.0
2007-02-15 10:45:00,5.96,5.97,5.96,5.97,29200.0,5.96,5.97,5.96,5.97,29200.0
2007-02-15 10:50:00,5.97,5.98,5.96,5.97,30000.0,5.97,5.98,5.96,5.97,30000.0
2007-02-15 10:55:00,5.97,5.99,5.97,5.98,10400.0,5.97,5.99,5.97,5.98,10400.0
2007-02-15 11:00:00,5.99,6.0,5.99,6.0,12800.0,5.99,6.0,5.99,6.0,12800.0
2007-02-15 11:05:00,6.0,6.04,6.0,6.02,26000.0,6.0,6.04,6.0,6.02,26000.0
2007-02-15 11:10:00,6.03,6.04,6.02,6.04,19600.0,6.03,6.04,6.02,6.04,19600.0
2007-02-15 11:15:00,6.04,6.04,6.03,6.03,18800.0,6.04,6.04,6.03,6.03,18800.0
2007-02-15 11:20:00,6.03,6.03,6.03,6.03,2400.0,6.03,6.03,6.03,6.03,2400.0
2007-02-15 11:25:00,6.03,6.05,6.03,6.04,17200.0,6.03,6.05,6.03,6.04,17200.0
2007-02-15 11:30:00,6.04,6.04,6.02,6.02,36800.0,6.04,6.04,6.02,6.02,36800.0
2007-02-15 11:35:00,6.02,6.02,6.01,6.01,10000.0,6.02,6.02,6.01,6.01,10000.0
2007-02-15 11:40:00,6.01,6.02,6.01,6.02,3600.0,6.01,6.02,6.01,6.02,3600.0
2007-02-15 11:45:00,6.02,6.02,6.01,6.01,6000.0,6.02,6.02,6.01,6.01,6000.0
2007-02-15 11:50:00,6.02,6.04,6.02,6.03,21200.0,6.02,6.04,6.02,6.03,21200.0
2007-02-15 11:55:00,6.02,6.03,6.01,6.02,21600.0,6.02,6.03,6.01,6.02,21600.0
2007-02-15 12:00:00,6.01,6.01,5.99,6.0,18400.0,6.01,6.01,5.99,6.0,18400.0
2007-02-15 12:05:00,6.0,6.01,5.99,5.99,9600.0,6.0,6.01,5.99,5.99,9600.0
2007-02-15 12:10:00,5.99,6.0,5.99,6.0,12400.0,5.99,6.0,5.99,6.0,12400.0
2007-02-15 12:15:00,6.0,6.02,6.0,6.02,10400.0,6.0,6.02,6.0,6.02,10400.0
2007-02-15 12:20:00,6.02,6.03,6.02,6.03,8000.0,6.02,6.03,6.02,6.03,8000.0
2007-02-15 12:25:00,6.03,6.04,6.03,6.04,6400.0,6.03,6.04,6.03,6.04,6400.0
2007-02-15 12:30:00,6.03,6.05,6.03,6.05,10800.0,6.03,6.05,6.03,6.05,10800.0
2007-02-15 12:35:00,6.05,6.05,6.05,6.05,3600.0,6.05,6.05,6.05,6.05,3600.0
2007-02-15 12:40:00,6.05,6.05,6.04,6.05,16800.0,6.05,6.05,6.04,6.05,16800.0
2007-02-15 12:45:00,6.05,6.05,6.04,6.05,12800.0,6.05,6.05,6.04,6.05,12800.0
2007-02-15 12:50:00,6.05,6.05,6.05,6.05,8400.0,6.05,6.05,6.05,6.05,8400.0
2007-02-15 12:55:00,6.05,6.05,6.04,6.04,4000.0,6.05,6.05,6.04,6.04,4000.0
2007-02-15 13:00:00,6.05,6.05,6.04,6.05,6400.0,6.05,6.05,6.04,6.05,6400.0
2007-02-15 13:05:00,6.04,6.05,6.04,6.05,11200.0,6.04,6.05,6.04,6.05,11200.0
2007-02-15 13:10:00,6.04,6.05,6.04,6.05,5600.0,6.04,6.05,6.04,6.05,5600.0
2007-02-15 13:15:00,6.04,6.04,6.04,6.04,2800.0,6.04,6.04,6.04,6.04,2800.0
2007-02-15 13:20:00,6.05,6.05,6.04,6.04,15200.0,6.05,6.05,6.04,6.04,15200.0
2007-02-15 13:25:00,6.04,6.05,6.03,6.04,16400.0,6.04,6.05,6.03,6.04,16400.0
2007-02-15 13:30:00,6.04,6.04,6.03,6.04,9200.0,6.04,6.04,6.03,6.04,9200.0
2007-02-15 13:35:00,6.04,6.05,6.04,6.05,17600.0,6.04,6.05,6.04,6.05,17600.0
2007-02-15 13:40:00,6.04,6.05,6.04,6.04,5600.0,6.04,6.05,6.04,6.04,5600.0
2007-02-15 13:45:00,6.04,6.05,6.04,6.04,15200.0,6.04,6.05,6.04,6.04,15200.0
2007-02-15 13:50:00,6.05,6.05,6.04,6.04,7600.0,6.05,6.05,6.04,6.04,7600.0
2007-02-15 13:55:00,6.04,6.05,6.04,6.04,38000.0,6.04,6.05,6.04,6.04,38000.0
2007-02-15 14:00:00,6.04,6.05,6.04,6.05,6800.0,6.04,6.05,6.04,6.05,6800.0
2007-02-15 14:05:00,6.04,6.05,6.04,6.05,19600.0,6.04,6.05,6.04,6.05,19600.0
2007-02-15 14:10:00,6.05,6.06,6.05,6.05,44800.0,6.05,6.06,6.05,6.05,44800.0
2007-02-15 14:15:00,6.05,6.06,6.04,6.04,30000.0,6.05,6.06,6.04,6.04,30000.0
2007-02-15 14:20:00,6.04,6.04,6.04,6.04,3200.0,6.04,6.04,6.04,6.04,3200.0
2007-02-15 14:25:00,6.04,6.04,6.04,6.04,4000.0,6.04,6.04,6.04,6.04,4000.0
2007-02-15 14:30:00,6.05,6.05,6.04,6.04,29200.0,6.05,6.05,6.04,6.04,29200.0
2007-02-15 14:35:00,6.04,6.05,6.04,6.04,18400.0,6.04,6.05,6.04,6.04,18400.0
2007-02-15 14:40:00,6.05,6.06,6.04,6.06,20400.0,6.05,6.06,6.04,6.06,20400.0
2007-02-15 14:45:00,6.05,6.06,6.05,6.05,12400.0,6.05,6.06,6.05,6.05,12400.0
2007-02-15 14:50:00,6.05,6.05,6.05,6.05,8400.0,6.05,6.05,6.05,6.05,8400.0
2007-02-15 14:55:00,6.05,6.06,6.05,6.05,20000.0,6.05,6.06,6.05,6.05,20000.0
2007-02-15 15:00:00,6.05,6.05,6.03,6.03,15600.0,6.05,6.05,6.03,6.03,15600.0
2007-02-15 15:05:00,6.03,6.05,6.03,6.03,20000.0,6.03,6.05,6.03,6.03,20000.0
2007-02-15 15:10:00,6.03,6.05,6.03,6.04,16000.0,6.03,6.05,6.03,6.04,16000.0
2007-02-15 15:15:00,6.04,6.04,6.02,6.02,4400.0,6.04,6.04,6.02,6.02,4400.0
2007-02-15 15:20:00,6.02,6.04,6.02,6.04,12000.0,6.02,6.04,6.02,6.04,12000.0
2007-02-15 15:25:00,6.04,6.04,6.03,6.03,11600.0,6.04,6.04,6.03,6.03,11600.0
2007-02-15 15:30:00,6.03,6.04,6.03,6.04,10800.0,6.03,6.04,6.03,6.04,10800.0
2007-02-15 15:35:00,6.04,6.05,6.04,6.04,16400.0,6.04,6.05,6.04,6.04,16400.0
2007-02-15 15:40:00,6.04,6.05,6.04,6.04,19200.0,6.04,6.05,6.04,6.04,19200.0
2007-02-15 15:45:00,6.04,6.05,6.02,6.02,58800.0,6.04,6.05,6.02,6.02,58800.0
2007-02-15 15:50:00,6.02,6.03,6.01,6.01,34000.0,6.02,6.03,6.01,6.01,34000.0
2007-02-15 15:55:00,6.01,6.01,6.0,6.01,46400.0,6.01,6.01,6.0,6.01,46400.0
2007-02-16 09:30:00,6.01,6.03,5.98,6.01,69600.0,6.01,6.03,5.98,6.01,69600.0
2007-02-16 09:35:00,6.01,6.04,6.01,6.02,10800.0,6.01,6.04,6.01,6.02,10800.0
2007-02-16 09:40:00,6.02,6.03,6.01,6.02,18800.0,6.02,6.03,6.01,6.02,18800.0
2007-02-16 09:45:00,6.0,6.02,5.99,6.0,16800.0,6.0,6.02,5.99,6.0,16800.0
2007-02-16 09:50:00,6.0,6.0,5.99,5.99,11600.0,6.0,6.0,5.99,5.99,11600.0
2007-02-16 09:55:00,6.0,6.01,6.0,6.0,10400.0,6.0,6.01,6.0,6.0,10400.0
2007-02-16 10:00:00,6.02,6.02,5.98,5.98,19600.0,6.02,6.02,5.98,5.98,19600.0
2007-02-16 10:05:00,5.98,6.02,5.98,6.02,18400.0,5.98,6.02,5.98,6.02,18400.0
2007-02-16 10:10:00,6.02,6.03,6.02,6.03,27600.0,6.02,6.03,6.02,6.03,27600.0
2007-02-16 10:15:00,6.04,6.04,6.03,6.03,39600.0,6.04,6.04,6.03,6.03,39600.0
2007-02-16 10:20:00,6.03,6.04,6.02,6.04,32000.0,6.03,6.04,6.02,6.04,32000.0
2007-02-16 10:25:00,6.04,6.04,6.02,6.03,18000.0,6.04,6.04,6.02,6.03,18000.0
2007-02-16 10:30:00,6.03,6.04,6.02,6.02,27200.0,6.03,6.04,6.02,6.02,27200.0
2007-02-16 10:35:00,6.03,6.04,6.02,6.03,24800.0,6.03,6.04,6.02,6.03,24800.0
2007-02-16 10:40:00,6.03,6.04,6.02,6.02,9600.0,6.03,6.04,6.02,6.02,9600.0
2007-02-16 10:45:00,6.03,6.05,6.03,6.04,31600.0,6.03,6.05,6.03,6.04,31600.0
2007-02-16 10:50:00,6.04,6.04,6.03,6.03,27600.0,6.04,6.04,6.03,6.03,27600.0
2007-02-16 10:55:00,6.03,6.04,6.03,6.04,49200.0,6.03,6.04,6.03,6.04,49200.0
2007-02-16 11:00:00,6.03,6.06,6.03,6.05,37200.0,6.03,6.06,6.03,6.05,37200.0
2007-02-16 11:05:00,6.06,6.06,6.04,6.05,33600.0,6.06,6.06,6.04,6.05,33600.0
2007-02-16 11:10:00,6.05,6.05,6.04,6.05,30400.0,6.05,6.05,6.04,6.05,30400.0
2007-02-16 11:15:00,6.05,6.05,6.04,6.04,10800.0,6.05,6.05,6.04,6.04,10800.0
2007-02-16 11:20:00,6.04,6.05,6.04,6.05,14000.0,6.04,6.05,6.04,6.05,14000.0
2007-02-16 11:25:00,6.05,6.06,6.05,6.06,3200.0,6.05,6.06,6.05,6.06,3200.0
2007-02-16 11:30:00,6.06,6.06,6.05,6.05,9200.0,6.06,6.06,6.05,6.05,9200.0
2007-02-16 11:35:00,6.05,6.05,6.04,6.04,12800.0,6.05,6.05,6.04,6.04,12800.0
2007-02-16 11:40:00,6.04,6.06,6.04,6.06,8800.0,6.04,6.06,6.04,6.06,8800.0
2007-02-16 11:45:00,6.06,6.06,6.06,6.06,8800.0,6.06,6.06,6.06,6.06,8800.0
2007-02-16 11:50:00,6.07,6.07,6.07,6.07,7200.0,6.07,6.07,6.07,6.07,7200.0
2007-02-16 11:55:00,6.07,6.08,6.07,6.07,6400.0,6.07,6.08,6.07,6.07,6400.0
2007-02-16 12:00:00,6.08,6.09,6.08,6.08,35200.0,6.08,6.09,6.08,6.08,35200.0
2007-02-16 12:05:00,6.08,6.08,6.08,6.08,2400.0,6.08,6.08,6.08,6.08,2400.0
2007-02-16 12:10:00,6.08,6.08,6.08,6.08,8800.0,6.08,6.08,6.08,6.08,8800.0
2007-02-16 12:15:00,6.08,6.08,6.07,6.07,6400.0,6.08,6.08,6.07,6.07,6400.0
2007-02-16 12:20:00,6.07,6.07,6.06,6.07,6400.0,6.07,6.07,6.06,6.07,6400.0
2007-02-16 12:25:00,6.07,6.08,6.06,6.06,14000.0,6.07,6.08,6.06,6.06,14000.0
2007-02-16 12:30:00,6.06,6.06,6.04,6.04,36800.0,6.06,6.06,6.04,6.04,36800.0
2007-02-16 12:35:00,6.04,6.04,6.03,6.03,12400.0,6.04,6.04,6.03,6.03,12400.0
2007-02-16 12:40:00,6.03,6.04,6.03,6.04,17600.0,6.03,6.04,6.03,6.04,17600.0
2007-02-16 12:45:00,6.04,6.05,6.04,6.04,6000.0,6.04,6.05,6.04,6.04,6000.0
2007-02-16 12:50:00,6.04,6.05,6.04,6.05,10000.0,6.04,6.05,6.04,6.05,10000.0
2007-02-16 12:55:00,6.05,6.05,6.04,6.04,3600.0,6.05,6.05,6.04,6.04,3600.0
2007-02-16 13:00:00,6.05,6.05,6.05,6.05,3600.0,6.05,6.05,6.05,6.05,3600.0
2007-02-16 13:05:00,6.05,6.05,6.05,6.05,9200.0,6.05,6.05,6.05,6.05,9200.0
2007-02-16 13:10:00,6.05,6.05,6.04,6.04,6800.0,6.05,6.05,6.04,6.04,6800.0
2007-02-16 13:15:00,6.04,6.04,6.04,6.04,1600.0,6.04,6.04,6.04,6.04,1600.0
2007-02-16 13:20:00,6.04,6.04,6.01,6.02,21200.0,6.04,6.04,6.01,6.02,21200.0
2007-02-16 13:25:00,6.01,6.02,6.0,6.01,32800.0,6.01,6.02,6.0,6.01,32800.0
2007-02-16 13:30:00,6.01,6.01,6.01,6.01,46000.0,6.01,6.01,6.01,6.01,46000.0
2007-02-16 13:35:00,6.01,6.02,6.01,6.01,8000.0,6.01,6.02,6.01,6.01,8000.0
2007-02-16 13:40:00,6.01,6.02,6.01,6.02,4400.0,6.01,6.02,6.01,6.02,4400.0
2007-02-16 13:45:00,6.02,6.02,6.02,6.02,6000.0,6.02,6.02,6.02,6.02,6000.0
2007-02-16 13:50:00,6.02,6.03,6.02,6.02,7600.0,6.02,6.03,6.02,6.02,7600.0
2007-02-16 13:55:00,6.02,6.03,6.02,6.03,9200.0,6.02,6.03,6.02,6.03,9200.0
2007-02-16 14:00:00,6.03,6.03,6.03,6.03,7600.0,6.03,6.03,6.03,6.03,7600.0
2007-02-16 14:05:00,6.03,6.04,6.03,6.04,17200.0,6.03,6.04,6.03,6.04,17200.0
2007-02-16 14:10:00,6.04,6.04,6.03,6.04,18800.0,6.04,6.04,6.03,6.04,18800.0
2007-02-16 14:15:00,6.04,6.04,6.04,6.04,27600.0,6.04,6.04,6.04,6.04,27600.0
2007-02-16 14:20:00,6.04,6.04,6.04,6.04,4000.0,6.04,6.04,6.04,6.04,4000.0
2007-02-16 14:25:00,6.04,6.04,6.03,6.04,6000.0,6.04,6.04,6.03,6.04,6000.0
2007-02-16 14:30:00,6.04,6.04,6.04,6.04,5200.0,6.04,6.04,6.04,6.04,5200.0
2007-02-16 14:35:00,6.04,6.04,6.02,6.02,32800.0,6.04,6.04,6.02,6.02,32800.0
2007-02-16 14:40:00,6.02,6.03,6.02,6.03,8800.0,6.02,6.03,6.02,6.03,8800.0
2007-02-16 14:45:00,6.03,6.04,6.03,6.04,6000.0,6.03,6.04,6.03,6.04,6000.0
2007-02-16 14:50:00,6.04,6.04,6.04,6.04,8400.0,6.04,6.04,6.04,6.04,8400.0
2007-02-16 14:55:00,6.04,6.04,6.03,6.04,13200.0,6.04,6.04,6.03,6.04,13200.0
2007-02-16 15:00:00,6.03,6.03,6.02,6.02,7200.0,6.03,6.03,6.02,6.02,7200.0
2007-02-16 15:05:00,6.02,6.02,6.01,6.01,26800.0,6.02,6.02,6.01,6.01,26800.0
2007-02-16 15:10:00,6.01,6.01,6.0,6.0,28800.0,6.01,6.01,6.0,6.0,28800.0
2007-02-16 15:15:00,6.0,6.0,5.99,6.0,20400.0,6.0,6.0,5.99,6.0,20400.0
2007-02-16 15:20:00,6.0,6.0,5.99,6.0,20000.0,6.0,6.0,5.99,6.0,20000.0
2007-02-16 15:25:00,5.99,6.0,5.99,6.0,12400.0,5.99,6.0,5.99,6.0,12400.0
2007-02-16 15:30:00,6.0,6.0,6.0,6.0,11200.0,6.0,6.0,6.0,6.0,11200.0
2007-02-16 15:35:00,6.0,6.01,6.0,6.0,75200.0,6.0,6.01,6.0,6.0,75200.0
2007-02-16 15:40:00,6.0,6.01,6.0,6.0,16400.0,6.0,6.01,6.0,6.0,16400.0
2007-02-16 15:45:00,6.0,6.01,5.99,6.01,32400.0,6.0,6.01,5.99,6.01,32400.0
2007-02-16 15:50:00,6.01,6.01,6.0,6.0,34000.0,6.01,6.01,6.0,6.0,34000.0
2007-02-16 15:55:00,5.99,6.02,5.99,6.02,33600.0,5.99,6.02,5.99,6.02,33600.0
2007-02-20 09:30:00,5.99,5.99,5.98,5.98,14400.0,5.99,5.99,5.98,5.98,14400.0
2007-02-20 09:35:00,5.98,6.01,5.98,5.98,10000.0,5.98,6.01,5.98,5.98,10000.0
2007-02-20 09:40:00,5.99,5.99,5.96,5.97,6000.0,5.99,5.99,5.96,5.97,6000.0
2007-02-20 09:45:00,5.96,5.99,5.93,5.99,26800.0,5.96,5.99,5.93,5.99,26800.0
2007-02-20 09:50:00,6.0,6.0,5.98,5.98,14400.0,6.0,6.0,5.98,5.98,14400.0
2007-02-20 09:55:00,5.98,6.0,5.98,5.99,20800.0,5.98,6.0,5.98,5.99,20800.0
2007-02-20 10:00:00,6.0,6.0,5.97,6.0,12000.0,6.0,6.0,5.97,6.0,12000.0
2007-02-20 10:05:00,6.0,6.03,6.0,6.03,7200.0,6.0,6.03,6.0,6.03,7200.0
2007-02-20 10:10:00,6.04,6.04,6.01,6.02,33200.0,6.04,6.04,6.01,6.02,33200.0
2007-02-20 10:15:00,6.02,6.02,6.02,6.02,3600.0,6.02,6.02,6.02,6.02,3600.0
2007-02-20 10:20:00,6.02,6.02,6.01,6.01,28800.0,6.02,6.02,6.01,6.01,28800.0
2007-02-20 10:25:00,6.01,6.03,6.01,6.03,11600.0,6.01,6.03,6.01,6.03,11600.0
2007-02-20 10:30:00,6.03,6.04,6.03,6.03,10800.0,6.03,6.04,6.03,6.03,10800.0
2007-02-20 10:35:00,6.03,6.04,6.03,6.03,5600.0,6.03,6.04,6.03,6.03,5600.0
2007-02-20 10:40:00,6.03,6.04,6.02,6.04,7600.0,6.03,6.04,6.02,6.04,7600.0
2007-02-20 10:45:00,6.04,6.07,6.04,6.07,16400.0,6.04,6.07,6.04,6.07,16400.0
2007-02-20 10:50:00,6.07,6.08,6.07,6.08,10800.0,6.07,6.08,6.07,6.08,10800.0
2007-02-20 10:55:00,6.08,6.1,6.08,6.1,10000.0,6.08,6.1,6.08,6.1,10000.0
2007-02-20 11:00:00,6.1,6.12,6.1,6.1,25200.0,6.1,6.12,6.1,6.1,25200.0
2007-02-20 11:05:00,6.1,6.11,6.1,6.1,10800.0,6.1,6.11,6.1,6.1,10800.0
2007-02-20 11:10:00,6.1,6.12,6.1,6.12,12400.0,6.1,6.12,6.1,6.12,12400.0
2007-02-20 11:15:00,6.12,6.13,6.12,6.13,22400.0,6.12,6.13,6.12,6.13,22400.0
2007-02-20 11:20:00,6.12,6.12,6.1,6.1,18400.0,6.12,6.12,6.1,6.1,18400.0
2007-02-20 11:25:00,6.1,6.11,6.08,6.11,20400.0,6.1,6.11,6.08,6.11,20400.0
2007-02-20 11:30:00,6.12,6.16,6.12,6.16,44000.0,6.12,6.16,6.12,6.16,44000.0
2007-02-20 11:35:00,6.15,6.18,6.15,6.17,17200.0,6.15,6.18,6.15,6.17,17200.0
2007-02-20 11:40:00,6.17,6.17,6.15,6.15,13200.0,6.17,6.17,6.15,6.15,13200.0
2007-02-20 11:45:00,6.15,6.16,6.15,6.16,8000.0,6.15,6.16,6.15,6.16,8000.0
2007-02-20 11:50:00,6.16,6.17,6.15,6.16,18400.0,6.16,6.17,6.15,6.16,18400.0
2007-02-20 11:55:00,6.16,6.17,6.16,6.16,7600.0,6.16,6.17,6.16,6.16,7600.0
2007-02-20 12:00:00,6.16,6.18,6.14,6.18,26800.0,6.16,6.18,6.14,6.18,26800.0
2007-02-20 12:05:00,6.17,6.18,6.17,6.17,20800.0,6.17,6.18,6.17,6.17,20800.0
2007-02-20 12:10:00,6.17,6.17,6.16,6.17,9600.0,6.17,6.17,6.16,6.17,9600.0
2007-02-20 12:15:00,6.16,6.16,6.15,6.15,8000.0,6.16,6.16,6.15,6.15,8000.0
2007-02-20 12:20:00,6.16,6.18,6.16,6.18,9200.0,6.16,6.18,6.16,6.18,9200.0
2007-02-20 12:25:00,6.18,6.18,6.17,6.18,6400.0,6.18,6.18,6.17,6.18,6400.0
2007-02-20 12:30:00,6.18,6.18,6.18,6.18,5600.0,6.18,6.18,6.18,6.18,5600.0
2007-02-20 12:35:00,6.18,6.19,6.18,6.19,20800.0,6.18,6.19,6.18,6.19,20800.0
2007-02-20 12:40:00,6.19,6.2,6.19,6.2,14800.0,6.19,6.2,6.19,6.2,14800.0
2007-02-20 12:45:00,6.2,6.2,6.2,6.2,10800.0,6.2,6.2,6.2,6.2,10800.0
2007-02-20 12:50:00,6.2,6.2,6.18,6.18,21200.0,6.2,6.2,6.18,6.18,21200.0
2007-02-20 12:55:00,6.18,6.18,6.15,6.15,9200.0,6.18,6.18,6.15,6.15,9200.0
2007-02-20 13:00:00,6.14,6.14,6.14,6.14,23600.0,6.14,6.14,6.14,6.14,23600.0
2007-02-20 13:05:00,6.14,6.14,6.11,6.11,19200.0,6.14,6.14,6.11,6.11,19200.0
2007-02-20 13:10:00,6.11,6.11,6.1,6.11,12800.0,6.11,6.11,6.1,6.11,12800.0
2007-02-20 13:15:00,6.11,6.11,6.11,6.11,2000.0,6.11,6.11,6.11,6.11,2000.0
2007-02-20 13:20:00,6.11,6.12,6.1,6.12,20000.0,6.11,6.12,6.1,6.12,20000.0
2007-02-20 13:25:00,6.12,6.14,6.12,6.14,18400.0,6.12,6.14,6.12,6.14,18400.0
2007-02-20 13:30:00,6.14,6.15,6.13,6.15,6000.0,6.14,6.15,6.13,6.15,6000.0
2007-02-20 13:35:00,6.16,6.16,6.15,6.16,15200.0,6.16,6.16,6.15,6.16,15200.0
2007-02-20 13:40:00,6.16,6.16,6.15,6.16,2000.0,6.16,6.16,6.15,6.16,2000.0
2007-02-20 13:45:00,6.16,6.16,6.15,6.15,24400.0,6.16,6.16,6.15,6.15,24400.0
2007-02-20 13:50:00,6.15,6.15,6.13,6.13,23600.0,6.15,6.15,6.13,6.13,23600.0
2007-02-20 13:55:00,6.13,6.14,6.13,6.14,17600.0,6.13,6.14,6.13,6.14,17600.0
2007-02-20 14:00:00,6.13,6.13,6.12,6.13,14000.0,6.13,6.13,6.12,6.13,14000.0
2007-02-20 14:05:00,6.13,6.15,6.13,6.15,13200.0,6.13,6.15,6.13,6.15,13200.0
2007-02-20 14:10:00,6.14,6.16,6.14,6.16,14400.0,6.14,6.16,6.14,6.16,14400.0
2007-02-20 14:15:00,6.16,6.18,6.16,6.18,17200.0,6.16,6.18,6.16,6.18,17200.0
2007-02-20 14:20:00,6.18,6.18,6.18,6.18,11200.0,6.18,6.18,6.18,6.18,11200.0
2007-02-20 14:25:00,6.18,6.18,6.18,6.18,4800.0,6.18,6.18,6.18,6.18,4800.0
2007-02-20 14:30:00,6.18,6.18,6.18,6.18,5600.0,6.18,6.18,6.18,6.18,5600.0
2007-02-20 14:35:00,6.18,6.2,6.18,6.2,28400.0,6.18,6.2,6.18,6.2,28400.0
2007-02-20 14:40:00,6.2,6.2,6.2,6.2,11600.0,6.2,6.2,6.2,6.2,11600.0
2007-02-20 14:45:00,6.2,6.22,6.2,6.21,13600.0,6.2,6.22,6.2,6.21,13600.0
2007-02-20 14:50:00,6.21,6.21,6.2,6.21,20400.0,6.21,6.21,6.2,6.21,20400.0
2007-02-20 14:55:00,6.21,6.22,6.2,6.21,29200.0,6.21,6.22,6.2,6.21,29200.0
2007-02-20 15:00:00,6.21,6.21,6.2,6.2,24400.0,6.21,6.21,6.2,6.2,24400.0
2007-02-20 15:05:00,6.2,6.2,6.2,6.2,35200.0,6.2,6.2,6.2,6.2,35200.0
2007-02-20 15:10:00,6.19,6.19,6.16,6.16,21600.0,6.19,6.19,6.16,6.16,21600.0
2007-02-20 15:15:00,6.17,6.17,6.16,6.16,30800.0,6.17,6.17,6.16,6.16,30800.0
2007-02-20 15:20:00,6.16,6.16,6.14,6.14,14400.0,6.16,6.16,6.14,6.14,14400.0
2007-02-20 15:25:00,6.15,6.17,6.14,6.17,55600.0,6.15,6.17,6.14,6.17,55600.0
2007-02-20 15:30:00,6.17,6.18,6.17,6.18,33600.0,6.17,6.18,6.17,6.18,33600.0
2007-02-20 15:35:00,6.18,6.18,6.16,6.17,34000.0,6.18,6.18,6.16,6.17,34000.0
2007-02-20 15:40:00,6.17,6.19,6.17,6.18,20000.0,6.17,6.19,6.17,6.18,20000.0
2007-02-20 15:45:00,6.18,6.19,6.17,6.18,22800.0,6.18,6.19,6.17,6.18,22800.0
2007-02-20 15:50:00,6.18,6.18,6.17,6.18,19200.0,6.18,6.18,6.17,6.18,19200.0
2007-02-20 15:55:00,6.18,6.18,6.17,6.18,60400.0,6.18,6.18,6.17,6.18,60400.0
2007-02-21 09:30:00,6.18,6.18,6.16,6.16,11600.0,6.18,6.18,6.16,6.16,11600.0
2007-02-21 09:35:00,6.16,6.21,6.16,6.2,10800.0,6.16,6.21,6.16,6.2,10800.0
2007-02-21 09:40:00,6.2,6.23,6.2,6.22,9600.0,6.2,6.23,6.2,6.22,9600.0
2007-02-21 09:45:00,6.22,6.23,6.2,6.23,20000.0,6.22,6.23,6.2,6.23,20000.0
2007-02-21 09:50:00,6.22,6.23,6.21,6.21,22000.0,6.22,6.23,6.21,6.21,22000.0
2007-02-21 09:55:00,6.21,6.24,6.21,6.22,33200.0,6.21,6.24,6.21,6.22,33200.0
2007-02-21 10:00:00,6.21,6.23,6.21,6.21,29200.0,6.21,6.23,6.21,6.21,29200.0
2007-02-21 10:05:00,6.22,6.25,6.22,6.23,26000.0,6.22,6.25,6.22,6.23,26000.0
2007-02-21 10:10:00,6.23,6.23,6.23,6.23,18000.0,6.23,6.23,6.23,6.23,18000.0
2007-02-21 10:15:00,6.23,6.24,6.23,6.23,14800.0,6.23,6.24,6.23,6.23,14800.0
2007-02-21 10:20:00,6.23,6.23,6.19,6.2,42000.0,6.23,6.23,6.19,6.2,42000.0
2007-02-21 10:25:00,6.2,6.21,6.2,6.2,13600.0,6.2,6.21,6.2,6.2,13600.0
2007-02-21 10:30:00,6.2,6.2,6.14,6.14,32800.0,6.2,6.2,6.14,6.14,32800.0
2007-02-21 10:35:00,6.14,6.15,6.14,6.14,14000.0,6.14,6.15,6.14,6.14,14000.0
2007-02-21 10:40:00,6.14,6.14,6.11,6.12,35200.0,6.14,6.14,6.11,6.12,35200.0
2007-02-21 10:45:00,6.12,6.13,6.12,6.12,17200.0,6.12,6.13,6.12,6.12,17200.0
2007-02-21 10:50:00,6.12,6.14,6.12,6.14,14000.0,6.12,6.14,6.12,6.14,14000.0
2007-02-21 10:55:00,6.14,6.14,6.13,6.13,13600.0,6.14,6.14,6.13,6.13,13600.0
2007-02-21 11:00:00,6.13,6.13,6.11,6.11,23200.0,6.13,6.13,6.11,6.11,23200.0
2007-02-21 11:05:00,6.11,6.12,6.1,6.11,16800.0,6.11,6.12,6.1,6.11,16800.0
2007-02-21 11:10:00,6.11,6.13,6.11,6.12,21200.0,6.11,6.13,6.11,6.12,21200.0
2007-02-21 11:15:00,6.13,6.13,6.12,6.13,6400.0,6.13,6.13,6.12,6.13,6400.0
2007-02-21 11:20:00,6.13,6.13,6.12,6.12,4000.0,6.13,6.13,6.12,6.12,4000.0
2007-02-21 11:25:00,6.12,6.12,6.11,6.12,11200.0,6.12,6.12,6.11,6.12,11200.0
2007-02-21 11:30:00,6.11,6.12,6.11,6.11,5200.0,6.11,6.12,6.11,6.11,5200.0
2007-02-21 11:35:00,6.12,6.14,6.12,6.13,23600.0,6.12,6.14,6.12,6.13,23600.0
2007-02-21 11:40:00,6.13,6.14,6.13,6.13,8400.0,6.13,6.14,6.13,6.13,8400.0
2007-02-21 11:45:00,6.13,6.13,6.11,6.11,65600.0,6.13,6.13,6.11,6.11,65600.0
2007-02-21 11:50:00,6.1,6.1,6.08,6.08,38800.0,6.1,6.1,6.08,6.08,38800.0
2007-02-21 11:55:00,6.08,6.09,6.08,6.08,12400.0,6.08,6.09,6.08,6.08,12400.0
2007-02-21 12:00:00,6.08,6.08,6.08,6.08,7200.0,6.08,6.08,6.08,6.08,7200.0
2007-02-21 12:05:00,6.09,6.11,6.09,6.1,8000.0,6.09,6.11,6.09,6.1,8000.0
2007-02-21 12:10:00,6.1,6.11,6.1,6.11,4800.0,6.1,6.11,6.1,6.11,4800.0
2007-02-21 12:15:00,6.11,6.12,6.11,6.12,7600.0,6.11,6.12,6.11,6.12,7600.0
2007-02-21 12:20:00,6.12,6.12,6.12,6.12,4800.0,6.12,6.12,6.12,6.12,4800.0
2007-02-21 12:25:00,6.12,6.14,6.12,6.14,39600.0,6.12,6.14,6.12,6.14,39600.0
2007-02-21 12:30:00,6.14,6.14,6.14,6.14,9600.0,6.14,6.14,6.14,6.14,9600.0
2007-02-21 12:35:00,6.14,6.14,6.13,6.14,7200.0,6.14,6.14,6.13,6.14,7200.0
2007-02-21 12:40:00,6.14,6.14,6.13,6.13,5600.0,6.14,6.14,6.13,6.13,5600.0
2007-02-21 12:45:00,6.14,6.15,6.13,6.14,10400.0,6.14,6.15,6.13,6.14,10400.0
2007-02-21 12:50:00,6.15,6.16,6.14,6.16,19600.0,6.15,6.16,6.14,6.16,19600.0
2007-02-21 12:55:00,6.16,6.17,6.16,6.17,5200.0,6.16,6.17,6.16,6.17,5200.0
2007-02-21 13:00:00,6.17,6.17,6.16,6.17,7600.0,6.17,6.17,6.16,6.17,7600.0
2007-02-21 13:05:00,6.16,6.17,6.16,6.16,16000.0,6.16,6.17,6.16,6.16,16000.0
2007-02-21 13:10:00,6.16,6.16,6.16,6.16,16400.0,6.16,6.16,6.16,6.16,16400.0
2007-02-21 13:15:00,6.16,6.16,6.14,6.14,17200.0,6.16,6.16,6.14,6.14,17200.0
2007-02-21 13:20:00,6.14,6.14,6.13,6.13,15200.0,6.14,6.14,6.13,6.13,15200.0
2007-02-21 13:25:00,6.13,6.13,6.12,6.13,8800.0,6.13,6.13,6.12,6.13,8800.0
2007-02-21 13:30:00,6.12,6.13,6.12,6.13,7600.0,6.12,6.13,6.12,6.13,7600.0
2007-02-21 13:35:00,6.13,6.13,6.12,6.12,9200.0,6.13,6.13,6.12,6.12,9200.0
2007-02-21 13:40:00,6.12,6.13,6.12,6.13,16800.0,6.12,6.13,6.12,6.13,16800.0
2007-02-21 13:45:00,6.13,6.13,6.13,6.13,12800.0,6.13,6.13,6.13,6.13,12800.0
2007-02-21 13:50:00,6.13,6.13,6.13,6.13,4000.0,6.13,6.13,6.13,6.13,4000.0
2007-02-21 13:55:00,6.13,6.13,6.13,6.13,10000.0,6.13,6.13,6.13,6.13,10000.0
2007-02-21 14:00:00,6.13,6.15,6.12,6.15,20000.0,6.13,6.15,6.12,6.15,20000.0
2007-02-21 14:05:00,6.15,6.17,6.15,6.15,24400.0,6.15,6.17,6.15,6.15,24400.0
2007-02-21 14:10:00,6.16,6.17,6.15,6.16,36800.0,6.16,6.17,6.15,6.16,36800.0
2007-02-21 14:15:00,6.17,6.18,6.16,6.16,25200.0,6.17,6.18,6.16,6.16,25200.0
2007-02-21 14:20:00,6.16,6.19,6.16,6.18,22400.0,6.16,6.19,6.16,6.18,22400.0
2007-02-21 14:25:00,6.18,6.18,6.17,6.17,15600.0,6.18,6.18,6.17,6.17,15600.0
2007-02-21 14:30:00,6.18,6.18,6.16,6.16,24800.0,6.18,6.18,6.16,6.16,24800.0
2007-02-21 14:35:00,6.16,6.16,6.16,6.16,3200.0,6.16,6.16,6.16,6.16,3200.0
2007-02-21 14:40:00,6.16,6.16,6.14,6.14,16800.0,6.16,6.16,6.14,6.14,16800.0
2007-02-21 14:45:00,6.13,6.14,6.13,6.14,26000.0,6.13,6.14,6.13,6.14,26000.0
2007-02-21 14:50:00,6.14,6.15,6.14,6.15,11200.0,6.14,6.15,6.14,6.15,11200.0
2007-02-21 14:55:00,6.15,6.16,6.15,6.16,9600.0,6.15,6.16,6.15,6.16,9600.0
2007-02-21 15:00:00,6.16,6.16,6.14,6.14,26800.0,6.16,6.16,6.14,6.14,26800.0
2007-02-21 15:05:00,6.14,6.15,6.14,6.14,6000.0,6.14,6.15,6.14,6.14,6000.0
2007-02-21 15:10:00,6.14,6.15,6.14,6.14,18400.0,6.14,6.15,6.14,6.14,18400.0
2007-02-21 15:15:00,6.14,6.15,6.14,6.14,11200.0,6.14,6.15,6.14,6.14,11200.0
2007-02-21 15:20:00,6.14,6.16,6.14,6.16,16400.0,6.14,6.16,6.14,6.16,16400.0
2007-02-21 15:25:00,6.16,6.16,6.15,6.16,8400.0,6.16,6.16,6.15,6.16,8400.0
2007-02-21 15:30:00,6.16,6.18,6.16,6.17,30400.0,6.16,6.18,6.16,6.17,30400.0
2007-02-21 15:35:00,6.16,6.17,6.16,6.17,15600.0,6.16,6.17,6.16,6.17,15600.0
2007-02-21 15:40:00,6.16,6.16,6.16,6.16,14400.0,6.16,6.16,6.16,6.16,14400.0
2007-02-21 15:45:00,6.16,6.18,6.16,6.16,40400.0,6.16,6.18,6.16,6.16,40400.0
2007-02-21 15:50:00,6.16,6.17,6.16,6.17,31200.0,6.16,6.17,6.16,6.17,31200.0
2007-02-21 15:55:00,6.17,6.17,6.16,6.16,54000.0,6.17,6.17,6.16,6.16,54000.0
2007-02-22 09:30:00,6.16,6.18,6.15,6.17,8800.0,6.16,6.18,6.15,6.17,8800.0
2007-02-22 09:35:00,6.16,6.16,6.12,6.13,8800.0,6.16,6.16,6.12,6.13,8800.0
2007-02-22 09:40:00,6.12,6.15,6.12,6.14,12400.0,6.12,6.15,6.12,6.14,12400.0
2007-02-22 09:45:00,6.15,6.17,6.15,6.17,14800.0,6.15,6.17,6.15,6.17,14800.0
2007-02-22 09:50:00,6.17,6.18,6.17,6.18,8400.0,6.17,6.18,6.17,6.18,8400.0
2007-02-22 09:55:00,6.18,6.21,6.18,6.21,5200.0,6.18,6.21,6.18,6.21,5200.0
2007-02-22 10:00:00,6.21,6.22,6.15,6.15,31200.0,6.21,6.22,6.15,6.15,31200.0
2007-02-22 10:05:00,6.17,6.18,6.17,6.18,13200.0,6.17,6.18,6.17,6.18,13200.0
2007-02-22 10:10:00,6.19,6.19,6.17,6.18,10000.0,6.19,6.19,6.17,6.18,10000.0
2007-02-22 10:15:00,6.18,6.18,6.17,6.18,10400.0,6.18,6.18,6.17,6.18,10400.0
2007-02-22 10:20:00,6.19,6.19,6.18,6.18,4800.0,6.19,6.19,6.18,6.18,4800.0
2007-02-22 10:25:00,6.18,6.18,6.17,6.18,13200.0,6.18,6.18,6.17,6.18,13200.0
2007-02-22 10:30:00,6.18,6.18,6.17,6.17,6800.0,6.18,6.18,6.17,6.17,6800.0
2007-02-22 10:35:00,6.17,6.18,6.16,6.18,13600.0,6.17,6.18,6.16,6.18,13600.0
2007-02-22 10:40:00,6.18,6.19,6.18,6.18,8400.0,6.18,6.19,6.18,6.18,8400.0
2007-02-22 10:45:00,6.18,6.18,6.17,6.17,8000.0,6.18,6.18,6.17,6.17,8000.0
2007-02-22 10:50:00,6.17,6.17,6.17,6.17,4000.0,6.17,6.17,6.17,6.17,4000.0
2007-02-22 10:55:00,6.17,6.18,6.17,6.18,6000.0,6.17,6.18,6.17,6.18,6000.0
2007-02-22 11:00:00,6.18,6.18,6.17,6.17,6000.0,6.18,6.18,6.17,6.17,6000.0
2007-02-22 11:05:00,6.18,6.18,6.16,6.17,6000.0,6.18,6.18,6.16,6.17,6000.0
2007-02-22 11:10:00,6.17,6.17,6.15,6.15,11200.0,6.17,6.17,6.15,6.15,11200.0
2007-02-22 11:15:00,6.15,6.15,6.13,6.13,14800.0,6.15,6.15,6.13,6.13,14800.0
2007-02-22 11:20:00,6.13,6.13,6.13,6.13,46400.0,6.13,6.13,6.13,6.13,46400.0
2007-02-22 11:25:00,6.13,6.13,6.13,6.13,9200.0,6.13,6.13,6.13,6.13,9200.0
2007-02-22 11:30:00,6.14,6.14,6.13,6.13,11200.0,6.14,6.14,6.13,6.13,11200.0
2007-02-22 11:35:00,6.14,6.15,6.14,6.15,2400.0,6.14,6.15,6.14,6.15,2400.0
2007-02-22 11:40:00,6.16,6.17,6.16,6.17,3600.0,6.16,6.17,6.16,6.17,3600.0
2007-02-22 11:45:00,6.17,6.17,6.17,6.17,5200.0,6.17,6.17,6.17,6.17,5200.0
2007-02-22 11:50:00,6.17,6.19,6.17,6.19,4800.0,6.17,6.19,6.17,6.19,4800.0
2007-02-22 11:55:00,6.18,6.19,6.18,6.19,7200.0,6.18,6.19,6.18,6.19,7200.0
2007-02-22 12:00:00,6.19,6.2,6.19,6.19,2800.0,6.19,6.2,6.19,6.19,2800.0
2007-02-22 12:05:00,6.19,6.2,6.19,6.19,4000.0,6.19,6.2,6.19,6.19,4000.0
2007-02-22 12:10:00,6.19,6.19,6.19,6.19,5600.0,6.19,6.19,6.19,6.19,5600.0
2007-02-22 12:15:00,6.19,6.19,6.19,6.19,6000.0,6.19,6.19,6.19,6.19,6000.0
2007-02-22 12:20:00,6.19,6.19,6.17,6.17,8400.0,6.19,6.19,6.17,6.17,8400.0
2007-02-22 12:25:00,6.17,6.17,6.16,6.17,12400.0,6.17,6.17,6.16,6.17,12400.0
2007-02-22 12:30:00,6.18,6.18,6.17,6.18,3600.0,6.18,6.18,6.17,6.18,3600.0
2007-02-22 12:35:00,6.18,6.18,6.18,6.18,3200.0,6.18,6.18,6.18,6.18,3200.0
2007-02-22 12:40:00,6.18,6.18,6.18,6.18,800.0,6.18,6.18,6.18,6.18,800.0
2007-02-22 12:45:00,6.18,6.19,6.18,6.19,30400.0,6.18,6.19,6.18,6.19,30400.0
2007-02-22 12:50:00,6.19,6.2,6.19,6.2,9600.0,6.19,6.2,6.19,6.2,9600.0
2007-02-22 12:55:00,6.19,6.19,6.18,6.18,10800.0,6.19,6.19,6.18,6.18,10800.0
2007-02-22 13:00:00,6.18,6.18,6.18,6.18,800.0,6.18,6.18,6.18,6.18,800.0
2007-02-22 13:05:00,6.18,6.18,6.18,6.18,9600.0,6.18,6.18,6.18,6.18,9600.0
2007-02-22 13:10:00,6.18,6.18,6.18,6.18,6400.0,6.18,6.18,6.18,6.18,6400.0
2007-02-22 13:15:00,6.17,6.17,6.17,6.17,8400.0,6.17,6.17,6.17,6.17,8400.0
2007-02-22 13:20:00,6.17,6.18,6.17,6.17,12400.0,6.17,6.18,6.17,6.17,12400.0
2007-02-22 13:25:00,6.18,6.18,6.16,6.17,7600.0,6.18,6.18,6.16,6.17,7600.0
2007-02-22 13:30:00,6.17,6.17,6.16,6.17,5200.0,6.17,6.17,6.16,6.17,5200.0
2007-02-22 13:35:00,6.17,6.17,6.17,6.17,2000.0,6.17,6.17,6.17,6.17,2000.0
2007-02-22 13:40:00,6.18,6.18,6.16,6.16,16400.0,6.18,6.18,6.16,6.16,16400.0
2007-02-22 13:45:00,6.16,6.17,6.16,6.16,5200.0,6.16,6.17,6.16,6.16,5200.0
2007-02-22 13:50:00,6.17,6.17,6.16,6.17,6400.0,6.17,6.17,6.16,6.17,6400.0
2007-02-22 13:55:00,6.16,6.16,6.16,6.16,19600.0,6.16,6.16,6.16,6.16,19600.0
2007-02-22 14:00:00,6.16,6.16,6.16,6.16,2800.0,6.16,6.16,6.16,6.16,2800.0
2007-02-22 14:05:00,6.16,6.17,6.16,6.16,3200.0,6.16,6.17,6.16,6.16,3200.0
2007-02-22 14:10:00,6.16,6.17,6.15,6.15,8400.0,6.16,6.17,6.15,6.15,8400.0
2007-02-22 14:15:00,6.15,6.15,6.15,6.15,3200.0,6.15,6.15,6.15,6.15,3200.0
2007-02-22 14:20:00,6.15,6.15,6.15,6.15,4000.0,6.15,6.15,6.15,6.15,4000.0
2007-02-22 14:25:00,6.15,6.15,6.15,6.15,2800.0,6.15,6.15,6.15,6.15,2800.0
2007-02-22 14:30:00,6.15,6.15,6.14,6.14,17200.0,6.15,6.15,6.14,6.14,17200.0
2007-02-22 14:35:00,6.14,6.14,6.14,6.14,2800.0,6.14,6.14,6.14,6.14,2800.0
2007-02-22 14:40:00,6.14,6.15,6.13,6.15,14800.0,6.14,6.15,6.13,6.15,14800.0
2007-02-22 14:45:00,6.15,6.15,6.14,6.14,11200.0,6.15,6.15,6.14,6.14,11200.0
2007-02-22 14:50:00,6.14,6.15,6.14,6.15,9200.0,6.14,6.15,6.14,6.15,9200.0
2007-02-22 14:55:00,6.15,6.15,6.14,6.14,6000.0,6.15,6.15,6.14,6.14,6000.0
2007-02-22 15:00:00,6.13,6.16,6.13,6.16,10800.0,6.13,6.16,6.13,6.16,10800.0
2007-02-22 15:05:00,6.16,6.19,6.16,6.19,36000.0,6.16,6.19,6.16,6.19,36000.0
2007-02-22 15:10:00,6.19,6.19,6.18,6.19,10400.0,6.19,6.19,6.18,6.19,10400.0
2007-02-22 15:15:00,6.2,6.2,6.19,6.2,12400.0,6.2,6.2,6.19,6.2,12400.0
2007-02-22 15:20:00,6.19,6.2,6.19,6.19,9200.0,6.19,6.2,6.19,6.19,9200.0
2007-02-22 15:25:00,6.19,6.2,6.19,6.2,18000.0,6.19,6.2,6.19,6.2,18000.0
2007-02-22 15:30:00,6.2,6.21,6.19,6.2,21600.0,6.2,6.21,6.19,6.2,21600.0
2007-02-22 15:35:00,6.2,6.2,6.2,6.2,10800.0,6.2,6.2,6.2,6.2,10800.0
2007-02-22 15:40:00,6.2,6.2,6.2,6.2,14400.0,6.2,6.2,6.2,6.2,14400.0
2007-02-22 15:45:00,6.2,6.2,6.19,6.19,20400.0,6.2,6.2,6.19,6.19,20400.0
2007-02-22 15:50:00,6.19,6.21,6.19,6.21,49600.0,6.19,6.21,6.19,6.21,49600.0
2007-02-22 15:55:00,6.21,6.21,6.19,6.19,33600.0,6.21,6.21,6.19,6.19,33600.0
2007-02-23 09:30:00,6.2,6.2,6.19,6.19,5600.0,6.2,6.2,6.19,6.19,5600.0
2007-02-23 09:35:00,6.19,6.19,6.16,6.17,6400.0,6.19,6.19,6.16,6.17,6400.0
2007-02-23 09:40:00,6.17,6.17,6.15,6.15,13600.0,6.17,6.17,6.15,6.15,13600.0
2007-02-23 09:45:00,6.15,6.15,6.11,6.11,11200.0,6.15,6.15,6.11,6.11,11200.0
2007-02-23 09:50:00,6.13,6.13,6.1,6.11,6800.0,6.13,6.13,6.1,6.11,6800.0
2007-02-23 09:55:00,6.11,6.12,6.1,6.11,8000.0,6.11,6.12,6.1,6.11,8000.0
2007-02-23 10:00:00,6.1,6.12,6.1,6.11,9600.0,6.1,6.12,6.1,6.11,9600.0
2007-02-23 10:05:00,6.11,6.12,6.11,6.12,5600.0,6.11,6.12,6.11,6.12,5600.0
2007-02-23 10:10:00,6.12,6.12,6.09,6.09,5600.0,6.12,6.12,6.09,6.09,5600.0
2007-02-23 10:15:00,6.09,6.1,6.09,6.1,6400.0,6.09,6.1,6.09,6.1,6400.0
2007-02-23 10:20:00,6.1,6.1,6.08,6.09,26000.0,6.1,6.1,6.08,6.09,26000.0
2007-02-23 10:25:00,6.09,6.09,6.06,6.07,13200.0,6.09,6.09,6.06,6.07,13200.0
2007-02-23 10:30:00,6.06,6.07,6.05,6.07,20000.0,6.06,6.07,6.05,6.07,20000.0
2007-02-23 10:35:00,6.07,6.07,6.07,6.07,7600.0,6.07,6.07,6.07,6.07,7600.0
2007-02-23 10:40:00,6.07,6.07,6.06,6.07,14000.0,6.07,6.07,6.06,6.07,14000.0
2007-02-23 10:45:00,6.07,6.07,6.06,6.07,10400.0,6.07,6.07,6.06,6.07,10400.0
2007-02-23 10:50:00,6.07,6.08,6.07,6.08,9200.0,6.07,6.08,6.07,6.08,9200.0
2007-02-23 10:55:00,6.08,6.09,6.08,6.08,5600.0,6.08,6.09,6.08,6.08,5600.0
2007-02-23 11:00:00,6.09,6.09,6.08,6.08,3200.0,6.09,6.09,6.08,6.08,3200.0
2007-02-23 11:05:00,6.08,6.08,6.08,6.08,8400.0,6.08,6.08,6.08,6.08,8400.0
2007-02-23 11:10:00,6.08,6.1,6.07,6.1,16000.0,6.08,6.1,6.07,6.1,16000.0
2007-02-23 11:15:00,6.1,6.11,6.09,6.09,8400.0,6.1,6.11,6.09,6.09,8400.0
2007-02-23 11:20:00,6.09,6.09,6.09,6.09,2400.0,6.09,6.09,6.09,6.09,2400.0
2007-02-23 11:25:00,6.09,6.09,6.09,6.09,2400.0,6.09,6.09,6.09,6.09,2400.0
2007-02-23 11:30:00,6.09,6.09,6.08,6.09,9600.0,6.09,6.09,6.08,6.09,9600.0
2007-02-23 11:35:00,6.09,6.14,6.09,6.14,20800.0,6.09,6.14,6.09,6.14,20800.0
2007-02-23 11:40:00,6.14,6.14,6.14,6.14,6400.0,6.14,6.14,6.14,6.14,6400.0
2007-02-23 11:45:00,6.14,6.15,6.14,6.15,4400.0,6.14,6.15,6.14,6.15,4400.0
2007-02-23 11:50:00,6.15,6.17,6.15,6.16,10400.0,6.15,6.17,6.15,6.16,10400.0
2007-02-23 11:55:00,6.16,6.17,6.16,6.17,2000.0,6.16,6.17,6.16,6.17,2000.0
2007-02-23 12:00:00,6.17,6.17,6.16,6.16,6800.0,6.17,6.17,6.16,6.16,6800.0
2007-02-23 12:05:00,6.16,6.16,6.16,6.16,11600.0,6.16,6.16,6.16,6.16,11600.0
2007-02-23 12:10:00,6.16,6.16,6.14,6.15,49600.0,6.16,6.16,6.14,6.15,49600.0
2007-02-23 12:15:00,6.15,6.15,6.13,6.14,5600.0,6.15,6.15,6.13,6.14,5600.0
2007-02-23 12:20:00,6.14,6.14,6.13,6.13,8000.0,6.14,6.14,6.13,6.13,8000.0
2007-02-23 12:25:00,6.12,6.13,6.12,6.13,18800.0,6.12,6.13,6.12,6.13,18800.0
2007-02-23 12:30:00,6.13,6.13,6.12,6.12,23600.0,6.13,6.13,6.12,6.12,23600.0
2007-02-23 12:35:00,6.12,6.12,6.1,6.1,3600.0,6.12,6.12,6.1,6.1,3600.0
2007-02-23 12:40:00,6.11,6.11,6.1,6.11,6000.0,6.11,6.11,6.1,6.11,6000.0
2007-02-23 12:45:00,6.11,6.12,6.1,6.1,15600.0,6.11,6.12,6.1,6.1,15600.0
2007-02-23 12:50:00,6.1,6.1,6.09,6.09,4800.0,6.1,6.1,6.09,6.09,4800.0
2007-02-23 12:55:00,6.1,6.11,6.1,6.11,7200.0,6.1,6.11,6.1,6.11,7200.0
2007-02-23 13:00:00,6.11,6.15,6.11,6.15,11600.0,6.11,6.15,6.11,6.15,11600.0
2007-02-23 13:05:00,6.15,6.15,6.14,6.15,10400.0,6.15,6.15,6.14,6.15,10400.0
2007-02-23 13:10:00,6.15,6.16,6.15,6.16,14000.0,6.15,6.16,6.15,6.16,14000.0
2007-02-23 13:15:00,6.17,6.17,6.16,6.17,2000.0,6.17,6.17,6.16,6.17,2000.0
2007-02-23 13:20:00,6.17,6.17,6.16,6.16,1600.0,6.17,6.17,6.16,6.16,1600.0
2007-02-23 13:25:00,6.16,6.16,6.16,6.16,7600.0,6.16,6.16,6.16,6.16,7600.0
2007-02-23 13:30:00,6.16,6.17,6.16,6.17,800.0,6.16,6.17,6.16,6.17,800.0
2007-02-23 13:35:00,6.16,6.17,6.15,6.15,7600.0,6.16,6.17,6.15,6.15,7600.0
2007-02-23 13:40:00,6.16,6.16,6.16,6.16,2000.0,6.16,6.16,6.16,6.16,2000.0
2007-02-23 13:45:00,6.17,6.17,6.15,6.15,5200.0,6.17,6.17,6.15,6.15,5200.0
2007-02-23 13:50:00,6.16,6.16,6.15,6.15,1600.0,6.16,6.16,6.15,6.15,1600.0
2007-02-23 13:55:00,6.15,6.15,6.12,6.12,13600.0,6.15,6.15,6.12,6.12,13600.0
2007-02-23 14:00:00,6.12,6.12,6.11,6.12,11600.0,6.12,6.12,6.11,6.12,11600.0
2007-02-23 14:05:00,6.12,6.13,6.11,6.12,13600.0,6.12,6.13,6.11,6.12,13600.0
2007-02-23 14:10:00,6.12,6.13,6.1,6.11,12800.0,6.12,6.13,6.1,6.11,12800.0
2007-02-23 14:15:00,6.11,6.11,6.11,6.11,1200.0,6.11,6.11,6.11,6.11,1200.0
2007-02-23 14:20:00,6.12,6.12,6.11,6.11,7600.0,6.12,6.12,6.11,6.11,7600.0
2007-02-23 14:25:00,6.12,6.12,6.11,6.11,3600.0,6.12,6.12,6.11,6.11,3600.0
2007-02-23 14:30:00,6.12,6.12,6.11,6.12,6000.0,6.12,6.12,6.11,6.12,6000.0
2007-02-23 14:35:00,6.13,6.13,6.12,6.13,4000.0,6.13,6.13,6.12,6.13,4000.0
2007-02-23 14:40:00,6.12,6.12,6.12,6.12,6000.0,6.12,6.12,6.12,6.12,6000.0
2007-02-23 14:45:00,6.12,6.12,6.11,6.12,9200.0,6.12,6.12,6.11,6.12,9200.0
2007-02-23 14:50:00,6.11,6.13,6.11,6.13,5600.0,6.11,6.13,6.11,6.13,5600.0
2007-02-23 14:55:00,6.12,6.13,6.12,6.12,4800.0,6.12,6.13,6.12,6.12,4800.0
2007-02-23 15:00:00,6.12,6.12,6.11,6.11,4000.0,6.12,6.12,6.11,6.11,4000.0
2007-02-23 15:05:00,6.11,6.11,6.11,6.11,1200.0,6.11,6.11,6.11,6.11,1200.0
2007-02-23 15:10:00,6.12,6.14,6.12,6.14,8000.0,6.12,6.14,6.12,6.14,8000.0
2007-02-23 15:15:00,6.13,6.14,6.13,6.13,2400.0,6.13,6.14,6.13,6.13,2400.0
2007-02-23 15:20:00,6.13,6.14,6.12,6.13,8800.0,6.13,6.14,6.12,6.13,8800.0
2007-02-23 15:25:00,6.13,6.13,6.12,6.12,3600.0,6.13,6.13,6.12,6.12,3600.0
2007-02-23 15:30:00,6.12,6.12,6.11,6.12,14400.0,6.12,6.12,6.11,6.12,14400.0
2007-02-23 15:35:00,6.1,6.11,6.1,6.1,11200.0,6.1,6.11,6.1,6.1,11200.0
2007-02-23 15:40:00,6.1,6.1,6.09,6.09,7200.0,6.1,6.1,6.09,6.09,7200.0
2007-02-23 15:45:00,6.09,6.1,6.09,6.09,12400.0,6.09,6.1,6.09,6.09,12400.0
2007-02-23 15:50:00,6.09,6.1,6.09,6.1,30000.0,6.09,6.1,6.09,6.1,30000.0
2007-02-23 15:55:00,6.1,6.1,6.08,6.09,25200.0,6.1,6.1,6.08,6.09,25200.0
2007-02-26 09:30:00,6.09,6.09,6.03,6.04,18400.0,6.09,6.09,6.03,6.04,18400.0
2007-02-26 09:35:00,6.03,6.05,6.01,6.04,5600.0,6.03,6.05,6.01,6.04,5600.0
2007-02-26 09:40:00,6.02,6.04,6.02,6.03,5600.0,6.02,6.04,6.02,6.03,5600.0
2007-02-26 09:45:00,6.02,6.03,5.99,5.99,22800.0,6.02,6.03,5.99,5.99,22800.0
2007-02-26 09:50:00,5.99,5.99,5.99,5.99,12400.0,5.99,5.99,5.99,5.99,12400.0
2007-02-26 09:55:00,5.99,6.02,5.98,6.02,50800.0,5.99,6.02,5.98,6.02,50800.0
2007-02-26 10:00:00,6.0,6.02,5.99,6.02,27200.0,6.0,6.02,5.99,6.02,27200.0
2007-02-26 10:05:00,6.03,6.03,6.01,6.01,6400.0,6.03,6.03,6.01,6.01,6400.0
2007-02-26 10:10:00,6.01,6.03,6.01,6.03,16000.0,6.01,6.03,6.01,6.03,16000.0
2007-02-26 10:15:00,6.02,6.04,6.0,6.01,19200.0,6.02,6.04,6.0,6.01,19200.0
2007-02-26 10:20:00,6.03,6.03,6.01,6.01,8800.0,6.03,6.03,6.01,6.01,8800.0
2007-02-26 10:25:00,6.01,6.02,6.0,6.0,10400.0,6.01,6.02,6.0,6.0,10400.0
2007-02-26 10:30:00,5.99,6.0,5.99,6.0,11200.0,5.99,6.0,5.99,6.0,11200.0
2007-02-26 10:35:00,6.0,6.01,6.0,6.01,6400.0,6.0,6.01,6.0,6.01,6400.0
2007-02-26 10:40:00,6.01,6.01,6.0,6.0,4800.0,6.01,6.01,6.0,6.0,4800.0
2007-02-26 10:45:00,6.0,6.03,5.99,6.03,14000.0,6.0,6.03,5.99,6.03,14000.0
2007-02-26 10:50:00,6.03,6.03,6.02,6.02,3200.0,6.03,6.03,6.02,6.02,3200.0
2007-02-26 10:55:00,6.02,6.03,6.02,6.03,14000.0,6.02,6.03,6.02,6.03,14000.0
2007-02-26 11:00:00,6.03,6.03,6.02,6.02,6800.0,6.03,6.03,6.02,6.02,6800.0
2007-02-26 11:05:00,6.02,6.03,6.01,6.03,19600.0,6.02,6.03,6.01,6.03,19600.0
2007-02-26 11:10:00,6.02,6.02,6.0,6.0,8800.0,6.02,6.02,6.0,6.0,8800.0
2007-02-26 11:15:00,6.0,6.01,6.0,6.01,18400.0,6.0,6.01,6.0,6.01,18400.0
2007-02-26 11:20:00,6.01,6.01,6.01,6.01,2000.0,6.01,6.01,6.01,6.01,2000.0
2007-02-26 11:25:00,6.0,6.0,6.0,6.0,15600.0,6.0,6.0,6.0,6.0,15600.0
2007-02-26 11:30:00,6.0,6.01,6.0,6.01,13600.0,6.0,6.01,6.0,6.01,13600.0
2007-02-26 11:35:00,6.01,6.01,6.0,6.01,6400.0,6.01,6.01,6.0,6.01,6400.0
2007-02-26 11:40:00,6.01,6.01,6.01,6.01,12400.0,6.01,6.01,6.01,6.01,12400.0
2007-02-26 11:45:00,6.01,6.01,6.0,6.01,9200.0,6.01,6.01,6.0,6.01,9200.0
2007-02-26 11:50:00,6.01,6.04,6.01,6.03,17600.0,6.01,6.04,6.01,6.03,17600.0
2007-02-26 11:55:00,6.03,6.03,6.02,6.02,12800.0,6.03,6.03,6.02,6.02,12800.0
2007-02-26 12:00:00,6.01,6.01,6.0,6.0,4400.0,6.01,6.01,6.0,6.0,4400.0
2007-02-26 12:05:00,6.0,6.01,6.0,6.01,12000.0,6.0,6.01,6.0,6.01,12000.0
2007-02-26 12:10:00,6.01,6.02,6.0,6.0,14800.0,6.01,6.02,6.0,6.0,14800.0
2007-02-26 12:15:00,6.0,6.01,5.99,6.0,40800.0,6.0,6.01,5.99,6.0,40800.0
2007-02-26 12:20:00,6.0,6.02,6.0,6.02,19600.0,6.0,6.02,6.0,6.02,19600.0
2007-02-26 12:25:00,6.01,6.01,6.0,6.01,3200.0,6.01,6.01,6.0,6.01,3200.0
2007-02-26 12:30:00,6.01,6.01,6.0,6.01,5600.0,6.01,6.01,6.0,6.01,5600.0
2007-02-26 12:35:00,6.0,6.01,6.0,6.01,22000.0,6.0,6.01,6.0,6.01,22000.0
2007-02-26 12:40:00,6.01,6.01,6.0,6.01,4400.0,6.01,6.01,6.0,6.01,4400.0
2007-02-26 12:45:00,6.0,6.02,5.99,6.02,28000.0,6.0,6.02,5.99,6.02,28000.0
2007-02-26 12:50:00,6.02,6.02,6.01,6.01,4000.0,6.02,6.02,6.01,6.01,4000.0
2007-02-26 12:55:00,6.01,6.02,6.0,6.0,12000.0,6.01,6.02,6.0,6.0,12000.0
2007-02-26 13:00:00,6.0,6.04,6.0,6.04,8800.0,6.0,6.04,6.0,6.04,8800.0
2007-02-26 13:05:00,6.04,6.04,6.02,6.02,6800.0,6.04,6.04,6.02,6.02,6800.0
2007-02-26 13:10:00,6.02,6.02,6.01,6.01,11200.0,6.02,6.02,6.01,6.01,11200.0
2007-02-26 13:15:00,6.01,6.01,6.01,6.01,1200.0,6.01,6.01,6.01,6.01,1200.0
2007-02-26 13:20:00,6.01,6.01,6.01,6.01,1600.0,6.01,6.01,6.01,6.01,1600.0
2007-02-26 13:25:00,6.01,6.03,6.01,6.02,22400.0,6.01,6.03,6.01,6.02,22400.0
2007-02-26 13:30:00,6.02,6.04,6.02,6.03,9600.0,6.02,6.04,6.02,6.03,9600.0
2007-02-26 13:35:00,6.03,6.03,6.02,6.02,4000.0,6.03,6.03,6.02,6.02,4000.0
2007-02-26 13:40:00,6.02,6.02,6.01,6.01,7200.0,6.02,6.02,6.01,6.01,7200.0
2007-02-26 13:45:00,6.01,6.02,6.01,6.02,7200.0,6.01,6.02,6.01,6.02,7200.0
2007-02-26 13:50:00,6.02,6.04,6.02,6.04,12400.0,6.02,6.04,6.02,6.04,12400.0
2007-02-26 13:55:00,6.03,6.04,6.02,6.02,10000.0,6.03,6.04,6.02,6.02,10000.0
2007-02-26 14:00:00,6.02,6.02,6.02,6.02,3600.0,6.02,6.02,6.02,6.02,3600.0
2007-02-26 14:05:00,6.02,6.02,6.01,6.01,20000.0,6.02,6.02,6.01,6.01,20000.0
2007-02-26 14:10:00,6.01,6.02,6.01,6.02,6000.0,6.01,6.02,6.01,6.02,6000.0
2007-02-26 14:15:00,6.02,6.03,6.02,6.03,8800.0,6.02,6.03,6.02,6.03,8800.0
2007-02-26 14:20:00,6.03,6.06,6.03,6.06,35600.0,6.03,6.06,6.03,6.06,35600.0
2007-02-26 14:25:00,6.06,6.06,6.05,6.05,3200.0,6.06,6.06,6.05,6.05,3200.0
2007-02-26 14:30:00,6.05,6.07,6.04,6.06,20800.0,6.05,6.07,6.04,6.06,20800.0
2007-02-26 14:35:00,6.07,6.09,6.04,6.04,32800.0,6.07,6.09,6.04,6.04,32800.0
2007-02-26 14:40:00,6.04,6.04,6.03,6.04,24800.0,6.04,6.04,6.03,6.04,24800.0
2007-02-26 14:45:00,6.04,6.04,6.04,6.04,9600.0,6.04,6.04,6.04,6.04,9600.0
2007-02-26 14:50:00,6.04,6.04,6.03,6.03,15200.0,6.04,6.04,6.03,6.03,15200.0
2007-02-26 14:55:00,6.03,6.03,6.02,6.02,8000.0,6.03,6.03,6.02,6.02,8000.0
2007-02-26 15:00:00,6.02,6.05,6.02,6.05,21600.0,6.02,6.05,6.02,6.05,21600.0
2007-02-26 15:05:00,6.05,6.06,6.02,6.02,19600.0,6.05,6.06,6.02,6.02,19600.0
2007-02-26 15:10:00,6.03,6.03,6.01,6.02,20800.0,6.03,6.03,6.01,6.02,20800.0
2007-02-26 15:15:00,6.02,6.03,6.02,6.02,11200.0,6.02,6.03,6.02,6.02,11200.0
2007-02-26 15:20:00,6.03,6.05,6.03,6.05,22400.0,6.03,6.05,6.03,6.05,22400.0
2007-02-26 15:25:00,6.05,6.06,6.05,6.05,19600.0,6.05,6.06,6.05,6.05,19600.0
2007-02-26 15:30:00,6.05,6.07,6.05,6.07,20000.0,6.05,6.07,6.05,6.07,20000.0
2007-02-26 15:35:00,6.05,6.06,6.04,6.04,17600.0,6.05,6.06,6.04,6.04,17600.0
2007-02-26 15:40:00,6.04,6.05,6.03,6.04,13600.0,6.04,6.05,6.03,6.04,13600.0
2007-02-26 15:45:00,6.05,6.06,6.05,6.06,11600.0,6.05,6.06,6.05,6.06,11600.0
2007-02-26 15:50:00,6.06,6.06,6.03,6.04,34000.0,6.06,6.06,6.03,6.04,34000.0
2007-02-26 15:55:00,6.04,6.05,6.04,6.05,37200.0,6.04,6.05,6.04,6.05,37200.0
2007-02-27 09:30:00,6.0,6.0,5.95,5.95,16000.0,6.0,6.0,5.95,5.95,16000.0
2007-02-27 09:35:00,5.93,5.95,5.89,5.95,43200.0,5.93,5.95,5.89,5.95,43200.0
2007-02-27 09:40:00,5.94,5.95,5.92,5.95,7600.0,5.94,5.95,5.92,5.95,7600.0
2007-02-27 09:45:00,5.94,5.95,5.89,5.9,11600.0,5.94,5.95,5.89,5.9,11600.0
2007-02-27 09:50:00,5.9,5.95,5.9,5.9,29200.0,5.9,5.95,5.9,5.9,29200.0
2007-02-27 09:55:00,5.95,5.96,5.93,5.95,23600.0,5.95,5.96,5.93,5.95,23600.0
2007-02-27 10:00:00,5.95,5.99,5.95,5.99,9600.0,5.95,5.99,5.95,5.99,9600.0
2007-02-27 10:05:00,6.0,6.01,5.97,5.99,64400.0,6.0,6.01,5.97,5.99,64400.0
2007-02-27 10:10:00,5.98,6.0,5.97,6.0,2800.0,5.98,6.0,5.97,6.0,2800.0
2007-02-27 10:15:00,5.99,6.0,5.98,5.99,3600.0,5.99,6.0,5.98,5.99,3600.0
2007-02-27 10:20:00,5.99,6.0,5.98,5.98,14800.0,5.99,6.0,5.98,5.98,14800.0
2007-02-27 10:25:00,5.99,6.02,5.99,6.02,9200.0,5.99,6.02,5.99,6.02,9200.0
2007-02-27 10:30:00,6.02,6.03,6.0,6.02,21200.0,6.02,6.03,6.0,6.02,21200.0
2007-02-27 10:35:00,6.01,6.03,5.98,6.0,10400.0,6.01,6.03,5.98,6.0,10400.0
2007-02-27 10:40:00,6.0,6.0,5.98,6.0,7200.0,6.0,6.0,5.98,6.0,7200.0
2007-02-27 10:45:00,5.99,6.01,5.98,6.01,8800.0,5.99,6.01,5.98,6.01,8800.0
2007-02-27 10:50:00,6.0,6.0,5.98,5.99,8400.0,6.0,6.0,5.98,5.99,8400.0
2007-02-27 10:55:00,5.99,6.0,5.99,5.99,12800.0,5.99,6.0,5.99,5.99,12800.0
2007-02-27 11:00:00,5.99,6.0,5.98,6.0,14000.0,5.99,6.0,5.98,6.0,14000.0
2007-02-27 11:05:00,6.0,6.01,5.97,5.99,56000.0,6.0,6.01,5.97,5.99,56000.0
2007-02-27 11:10:00,6.0,6.01,5.99,6.01,8000.0,6.0,6.01,5.99,6.01,8000.0
2007-02-27 11:15:00,6.0,6.01,5.99,6.01,14000.0,6.0,6.01,5.99,6.01,14000.0
2007-02-27 11:20:00,6.01,6.01,5.98,5.99,6000.0,6.01,6.01,5.98,5.99,6000.0
2007-02-27 11:25:00,5.98,6.0,5.98,6.0,6000.0,5.98,6.0,5.98,6.0,6000.0
2007-02-27 11:30:00,5.99,5.99,5.99,5.99,4400.0,5.99,5.99,5.99,5.99,4400.0
2007-02-27 11:35:00,6.0,6.02,5.99,6.02,14400.0,6.0,6.02,5.99,6.02,14400.0
2007-02-27 11:40:00,6.02,6.03,6.02,6.02,6800.0,6.02,6.03,6.02,6.02,6800.0
2007-02-27 11:45:00,6.03,6.03,6.02,6.03,3200.0,6.03,6.03,6.02,6.03,3200.0
2007-02-27 11:50:00,6.03,6.03,6.03,6.03,800.0,6.03,6.03,6.03,6.03,800.0
2007-02-27 11:55:00,6.02,6.02,5.99,6.0,20400.0,6.02,6.02,5.99,6.0,20400.0
2007-02-27 12:00:00,6.0,6.01,5.97,5.99,7600.0,6.0,6.01,5.97,5.99,7600.0
2007-02-27 12:05:00,5.98,6.0,5.98,6.0,8800.0,5.98,6.0,5.98,6.0,8800.0
2007-02-27 12:10:00,5.98,6.0,5.97,5.98,14800.0,5.98,6.0,5.97,5.98,14800.0
2007-02-27 12:15:00,5.98,6.0,5.98,5.99,4800.0,5.98,6.0,5.98,5.99,4800.0
2007-02-27 12:20:00,6.0,6.0,6.0,6.0,7600.0,6.0,6.0,6.0,6.0,7600.0
2007-02-27 12:25:00,6.0,6.0,5.99,6.0,12800.0,6.0,6.0,5.99,6.0,12800.0
2007-02-27 12:30:00,6.0,6.01,6.0,6.0,5600.0,6.0,6.01,6.0,6.0,5600.0
2007-02-27 12:35:00,6.01,6.01,6.0,6.0,4400.0,6.01,6.01,6.0,6.0,4400.0
2007-02-27 12:40:00,6.0,6.0,5.99,5.99,6000.0,6.0,6.0,5.99,5.99,6000.0
2007-02-27 12:45:00,5.99,6.01,5.99,6.01,15200.0,5.99,6.01,5.99,6.01,15200.0
2007-02-27 12:50:00,6.02,6.02,6.01,6.01,8800.0,6.02,6.02,6.01,6.01,8800.0
2007-02-27 12:55:00,6.01,6.01,6.01,6.01,2800.0,6.01,6.01,6.01,6.01,2800.0
2007-02-27 13:00:00,6.0,6.01,6.0,6.0,2800.0,6.0,6.01,6.0,6.0,2800.0
2007-02-27 13:05:00,6.0,6.0,5.98,5.99,15600.0,6.0,6.0,5.98,5.99,15600.0
2007-02-27 13:10:00,5.98,5.98,5.96,5.98,32800.0,5.98,5.98,5.96,5.98,32800.0
2007-02-27 13:15:00,5.99,5.99,5.98,5.98,9200.0,5.99,5.99,5.98,5.98,9200.0
2007-02-27 13:20:00,5.98,5.98,5.97,5.97,6000.0,5.98,5.98,5.97,5.97,6000.0
2007-02-27 13:25:00,5.97,5.97,5.96,5.96,11600.0,5.97,5.97,5.96,5.96,11600.0
2007-02-27 13:30:00,5.96,5.98,5.96,5.98,34000.0,5.96,5.98,5.96,5.98,34000.0
2007-02-27 13:35:00,5.98,5.99,5.98,5.99,8800.0,5.98,5.99,5.98,5.99,8800.0
2007-02-27 13:40:00,5.98,5.98,5.96,5.97,12000.0,5.98,5.98,5.96,5.97,12000.0
2007-02-27 13:45:00,5.97,5.98,5.96,5.97,8800.0,5.97,5.98,5.96,5.97,8800.0
2007-02-27 13:50:00,5.97,6.0,5.97,5.98,56800.0,5.97,6.0,5.97,5.98,56800.0
2007-02-27 13:55:00,5.98,6.03,5.98,6.02,103200.0,5.98,6.03,5.98,6.02,103200.0
2007-02-27 14:00:00,6.01,6.02,6.0,6.0,42400.0,6.01,6.02,6.0,6.0,42400.0
2007-02-27 14:05:00,6.0,6.0,5.96,5.98,46800.0,6.0,6.0,5.96,5.98,46800.0
2007-02-27 14:10:00,5.97,5.99,5.96,5.99,18000.0,5.97,5.99,5.96,5.99,18000.0
2007-02-27 14:15:00,5.99,5.99,5.95,5.95,16400.0,5.99,5.99,5.95,5.95,16400.0
2007-02-27 14:20:00,5.95,5.98,5.95,5.96,12000.0,5.95,5.98,5.95,5.96,12000.0
2007-02-27 14:25:00,5.96,6.01,5.96,6.0,121200.0,5.96,6.01,5.96,6.0,121200.0
2007-02-27 14:30:00,6.0,6.03,6.0,6.03,60400.0,6.0,6.03,6.0,6.03,60400.0
2007-02-27 14:35:00,6.03,6.03,5.99,6.01,81600.0,6.03,6.03,5.99,6.01,81600.0
2007-02-27 14:40:00,6.0,6.03,6.0,6.0,8800.0,6.0,6.03,6.0,6.0,8800.0
2007-02-27 14:45:00,6.02,6.02,5.99,5.99,11600.0,6.02,6.02,5.99,5.99,11600.0
2007-02-27 14:50:00,6.0,6.0,5.99,5.99,56800.0,6.0,6.0,5.99,5.99,56800.0
2007-02-27 14:55:00,5.99,6.0,5.99,5.99,57600.0,5.99,6.0,5.99,5.99,57600.0
2007-02-27 15:00:00,5.97,5.99,5.96,5.99,158400.0,5.97,5.99,5.96,5.99,158400.0
2007-02-27 15:05:00,5.96,6.0,5.96,5.99,25200.0,5.96,6.0,5.96,5.99,25200.0
2007-02-27 15:10:00,5.99,6.01,5.97,5.98,28400.0,5.99,6.01,5.97,5.98,28400.0
2007-02-27 15:15:00,5.99,6.01,5.98,6.01,20000.0,5.99,6.01,5.98,6.01,20000.0
2007-02-27 15:20:00,6.01,6.01,6.0,6.01,22400.0,6.01,6.01,6.0,6.01,22400.0
2007-02-27 15:25:00,6.01,6.03,6.0,6.0,40400.0,6.01,6.03,6.0,6.0,40400.0
2007-02-27 15:30:00,6.0,6.01,6.0,6.0,26000.0,6.0,6.01,6.0,6.0,26000.0
2007-02-27 15:35:00,6.0,6.0,5.97,5.97,24400.0,6.0,6.0,5.97,5.97,24400.0
2007-02-27 15:40:00,5.98,5.98,5.96,5.97,13200.0,5.98,5.98,5.96,5.97,13200.0
2007-02-27 15:45:00,5.97,5.97,5.97,5.97,400.0,5.97,5.97,5.97,5.97,400.0
2007-02-27 15:50:00,5.97,5.97,5.95,5.95,24000.0,5.97,5.97,5.95,5.95,24000.0
2007-02-27 15:55:00,5.95,5.99,5.95,5.99,39200.0,5.95,5.99,5.95,5.99,39200.0
2007-02-28 09:30:00,5.95,6.03,5.95,5.99,44800.0,5.95,6.03,5.95,5.99,44800.0
2007-02-28 09:35:00,5.98,6.03,5.96,6.0,70000.0,5.98,6.03,5.96,6.0,70000.0
2007-02-28 09:40:00,6.01,6.14,6.01,6.02,46000.0,6.01,6.14,6.01,6.02,46000.0
2007-02-28 09:45:00,6.02,6.06,6.01,6.06,40800.0,6.02,6.06,6.01,6.06,40800.0
2007-02-28 09:50:00,6.05,6.06,6.02,6.06,32800.0,6.05,6.06,6.02,6.06,32800.0
2007-02-28 09:55:00,6.06,6.17,6.05,6.13,47200.0,6.06,6.17,6.05,6.13,47200.0
2007-02-28 10:00:00,6.13,6.17,6.05,6.16,115600.0,6.13,6.17,6.05,6.16,115600.0
2007-02-28 10:05:00,6.16,6.18,6.06,6.15,45200.0,6.16,6.18,6.06,6.15,45200.0
2007-02-28 10:10:00,6.15,6.16,6.1,6.16,81200.0,6.15,6.16,6.1,6.16,81200.0
2007-02-28 10:15:00,6.15,6.17,6.13,6.16,32800.0,6.15,6.17,6.13,6.16,32800.0
2007-02-28 10:20:00,6.15,6.15,6.11,6.14,55200.0,6.15,6.15,6.11,6.14,55200.0
2007-02-28 10:25:00,6.14,6.15,6.12,6.12,19200.0,6.14,6.15,6.12,6.12,19200.0
2007-02-28 10:30:00,6.13,6.18,6.1,6.12,55600.0,6.13,6.18,6.1,6.12,55600.0
2007-02-28 10:35:00,6.1,6.13,6.06,6.09,57200.0,6.1,6.13,6.06,6.09,57200.0
2007-02-28 10:40:00,6.1,6.14,6.09,6.14,39200.0,6.1,6.14,6.09,6.14,39200.0
2007-02-28 10:45:00,6.12,6.13,6.09,6.1,17600.0,6.12,6.13,6.09,6.1,17600.0
2007-02-28 10:50:00,6.13,6.13,6.06,6.08,78800.0,6.13,6.13,6.06,6.08,78800.0
2007-02-28 10:55:00,6.12,6.15,6.1,6.14,69600.0,6.12,6.15,6.1,6.14,69600.0
2007-02-28 11:00:00,6.14,6.14,6.1,6.13,14000.0,6.14,6.14,6.1,6.13,14000.0
2007-02-28 11:05:00,6.13,6.14,6.09,6.13,11200.0,6.13,6.14,6.09,6.13,11200.0
2007-02-28 11:10:00,6.13,6.14,6.11,6.13,19200.0,6.13,6.14,6.11,6.13,19200.0
2007-02-28 11:15:00,6.13,6.14,6.13,6.13,10800.0,6.13,6.14,6.13,6.13,10800.0
2007-02-28 11:20:00,6.13,6.13,6.13,6.13,14400.0,6.13,6.13,6.13,6.13,14400.0
2007-02-28 11:25:00,6.13,6.13,6.13,6.13,12800.0,6.13,6.13,6.13,6.13,12800.0
2007-02-28 11:30:00,6.13,6.13,6.1,6.11,112400.0,6.13,6.13,6.1,6.11,112400.0
2007-02-28 11:35:00,6.13,6.14,6.1,6.1,26400.0,6.13,6.14,6.1,6.1,26400.0
2007-02-28 11:40:00,6.1,6.1,6.08,6.09,13200.0,6.1,6.1,6.08,6.09,13200.0
2007-02-28 11:45:00,6.08,6.09,6.08,6.08,16400.0,6.08,6.09,6.08,6.08,16400.0
2007-02-28 11:50:00,6.07,6.12,6.06,6.06,14000.0,6.07,6.12,6.06,6.06,14000.0
2007-02-28 11:55:00,6.06,6.09,6.05,6.09,24400.0,6.06,6.09,6.05,6.09,24400.0
2007-02-28 12:00:00,6.06,6.07,6.03,6.04,14400.0,6.06,6.07,6.03,6.04,14400.0
2007-02-28 12:05:00,6.04,6.07,6.04,6.07,12400.0,6.04,6.07,6.04,6.07,12400.0
2007-02-28 12:10:00,6.08,6.08,6.03,6.05,10800.0,6.08,6.08,6.03,6.05,10800.0
2007-02-28 12:15:00,6.04,6.08,6.04,6.05,14400.0,6.04,6.08,6.04,6.05,14400.0
2007-02-28 12:20:00,6.05,6.07,6.05,6.05,16800.0,6.05,6.07,6.05,6.05,16800.0
2007-02-28 12:25:00,6.06,6.06,6.05,6.05,13200.0,6.06,6.06,6.05,6.05,13200.0
2007-02-28 12:30:00,6.05,6.06,6.04,6.04,8000.0,6.05,6.06,6.04,6.04,8000.0
2007-02-28 12:35:00,6.04,6.05,6.04,6.04,5200.0,6.04,6.05,6.04,6.04,5200.0
2007-02-28 12:40:00,6.04,6.06,6.04,6.05,6000.0,6.04,6.06,6.04,6.05,6000.0
2007-02-28 12:45:00,6.06,6.06,6.04,6.04,4800.0,6.06,6.06,6.04,6.04,4800.0
2007-02-28 12:50:00,6.05,6.06,6.05,6.05,8400.0,6.05,6.06,6.05,6.05,8400.0
2007-02-28 12:55:00,6.05,6.05,6.05,6.05,8800.0,6.05,6.05,6.05,6.05,8800.0
2007-02-28 13:00:00,6.05,6.05,6.05,6.05,1200.0,6.05,6.05,6.05,6.05,1200.0
2007-02-28 13:05:00,6.05,6.05,6.04,6.04,4400.0,6.05,6.05,6.04,6.04,4400.0
2007-02-28 13:10:00,6.05,6.05,6.03,6.03,6400.0,6.05,6.05,6.03,6.03,6400.0
2007-02-28 13:15:00,6.04,6.04,6.03,6.03,4400.0,6.04,6.04,6.03,6.03,4400.0
2007-02-28 13:20:00,6.03,6.05,6.03,6.05,7600.0,6.03,6.05,6.03,6.05,7600.0
2007-02-28 13:25:00,6.05,6.07,6.05,6.06,19200.0,6.05,6.07,6.05,6.06,19200.0
2007-02-28 13:30:00,6.07,6.08,6.06,6.07,7200.0,6.07,6.08,6.06,6.07,7200.0
2007-02-28 13:35:00,6.07,6.08,6.07,6.07,6000.0,6.07,6.08,6.07,6.07,6000.0
2007-02-28 13:40:00,6.07,6.09,6.07,6.08,12000.0,6.07,6.09,6.07,6.08,12000.0
2007-02-28 13:45:00,6.08,6.08,6.07,6.07,3600.0,6.08,6.08,6.07,6.07,3600.0
2007-02-28 13:50:00,6.07,6.08,6.06,6.08,16400.0,6.07,6.08,6.06,6.08,16400.0
2007-02-28 13:55:00,6.07,6.07,6.06,6.07,7600.0,6.07,6.07,6.06,6.07,7600.0
2007-02-28 14:00:00,6.07,6.08,6.06,6.06,9600.0,6.07,6.08,6.06,6.06,9600.0
2007-02-28 14:05:00,6.08,6.08,6.04,6.05,11600.0,6.08,6.08,6.04,6.05,11600.0
2007-02-28 14:10:00,6.05,6.05,6.03,6.03,6000.0,6.05,6.05,6.03,6.03,6000.0
2007-02-28 14:15:00,6.03,6.04,6.03,6.04,31200.0,6.03,6.04,6.03,6.04,31200.0
2007-02-28 14:20:00,6.04,6.05,6.02,6.04,58400.0,6.04,6.05,6.02,6.04,58400.0
2007-02-28 14:25:00,6.04,6.05,6.02,6.05,65200.0,6.04,6.05,6.02,6.05,65200.0
2007-02-28 14:30:00,6.05,6.06,6.05,6.05,17600.0,6.05,6.06,6.05,6.05,17600.0
2007-02-28 14:35:00,6.05,6.07,6.05,6.07,28800.0,6.05,6.07,6.05,6.07,28800.0
2007-02-28 14:40:00,6.06,6.08,6.06,6.08,17200.0,6.06,6.08,6.06,6.08,17200.0
2007-02-28 14:45:00,6.08,6.09,6.07,6.08,31600.0,6.08,6.09,6.07,6.08,31600.0
2007-02-28 14:50:00,6.08,6.08,6.08,6.08,22400.0,6.08,6.08,6.08,6.08,22400.0
2007-02-28 14:55:00,6.08,6.09,6.08,6.08,20800.0,6.08,6.09,6.08,6.08,20800.0
2007-02-28 15:00:00,6.08,6.1,6.08,6.1,31200.0,6.08,6.1,6.08,6.1,31200.0
2007-02-28 15:05:00,6.1,6.1,6.09,6.1,33200.0,6.1,6.1,6.09,6.1,33200.0
2007-02-28 15:10:00,6.1,6.11,6.09,6.1,25200.0,6.1,6.11,6.09,6.1,25200.0
2007-02-28 15:15:00,6.1,6.13,6.1,6.12,50800.0,6.1,6.13,6.1,6.12,50800.0
2007-02-28 15:20:00,6.12,6.12,6.08,6.09,50400.0,6.12,6.12,6.08,6.09,50400.0
2007-02-28 15:25:00,6.09,6.09,6.07,6.07,26000.0,6.09,6.09,6.07,6.07,26000.0
2007-02-28 15:30:00,6.07,6.11,6.07,6.11,84800.0,6.07,6.11,6.07,6.11,84800.0
2007-02-28 15:35:00,6.1,6.13,6.1,6.12,131200.0,6.1,6.13,6.1,6.12,131200.0
2007-02-28 15:40:00,6.12,6.12,6.07,6.07,64800.0,6.12,6.12,6.07,6.07,64800.0
2007-02-28 15:45:00,6.08,6.09,6.03,6.03,35200.0,6.08,6.09,6.03,6.03,35200.0
2007-02-28 15:50:00,6.04,6.05,6.03,6.03,70000.0,6.04,6.05,6.03,6.03,70000.0
2007-02-28 15:55:00,6.03,6.03,6.02,6.02,67600.0,6.03,6.03,6.02,6.02,67600.0
2007-03-01 09:35:00,5.94,5.94,5.83,5.85,58800.0,5.94,5.94,5.83,5.85,58800.0
2007-03-01 09:40:00,5.84,5.9,5.84,5.86,21600.0,5.84,5.9,5.84,5.86,21600.0
2007-03-01 09:45:00,5.87,5.93,5.85,5.93,20000.0,5.87,5.93,5.85,5.93,20000.0
2007-03-01 09:50:00,5.87,5.98,5.87,5.98,42000.0,5.87,5.98,5.87,5.98,42000.0
2007-03-01 09:55:00,5.97,6.05,5.89,6.02,86400.0,5.97,6.05,5.89,6.02,86400.0
2007-03-01 10:00:00,6.01,6.04,5.95,6.02,34800.0,6.01,6.04,5.95,6.02,34800.0
2007-03-01 10:05:00,6.01,6.04,5.97,5.99,25600.0,6.01,6.04,5.97,5.99,25600.0
2007-03-01 10:10:00,6.0,6.03,5.96,6.01,22400.0,6.0,6.03,5.96,6.01,22400.0
2007-03-01 10:15:00,6.03,6.06,5.98,5.98,51600.0,6.03,6.06,5.98,5.98,51600.0
2007-03-01 10:20:00,6.03,6.07,5.97,6.07,55600.0,6.03,6.07,5.97,6.07,55600.0
2007-03-01 10:25:00,6.07,6.07,5.96,6.06,28400.0,6.07,6.07,5.96,6.06,28400.0
2007-03-01 10:30:00,6.06,6.09,6.01,6.09,54400.0,6.06,6.09,6.01,6.09,54400.0
2007-03-01 10:35:00,6.03,6.11,6.03,6.11,45600.0,6.03,6.11,6.03,6.11,45600.0
2007-03-01 10:40:00,6.12,6.14,6.04,6.14,33200.0,6.12,6.14,6.04,6.14,33200.0
2007-03-01 10:45:00,6.14,6.14,6.06,6.14,43200.0,6.14,6.14,6.06,6.14,43200.0
2007-03-01 10:50:00,6.16,6.17,6.09,6.15,8800.0,6.16,6.17,6.09,6.15,8800.0
2007-03-01 10:55:00,6.17,6.17,6.09,6.1,18000.0,6.17,6.17,6.09,6.1,18000.0
2007-03-01 11:00:00,6.15,6.17,6.1,6.14,19600.0,6.15,6.17,6.1,6.14,19600.0
2007-03-01 11:05:00,6.17,6.19,6.11,6.13,40400.0,6.17,6.19,6.11,6.13,40400.0
2007-03-01 11:10:00,6.2,6.24,6.14,6.23,77600.0,6.2,6.24,6.14,6.23,77600.0
2007-03-01 11:15:00,6.23,6.24,6.16,6.24,208400.0,6.23,6.24,6.16,6.24,208400.0
2007-03-01 11:20:00,6.24,6.25,6.15,6.25,55200.0,6.24,6.25,6.15,6.25,55200.0
2007-03-01 11:25:00,6.24,6.24,6.14,6.16,23200.0,6.24,6.24,6.14,6.16,23200.0
2007-03-01 11:30:00,6.23,6.23,6.17,6.21,16400.0,6.23,6.23,6.17,6.21,16400.0
2007-03-01 11:35:00,6.22,6.24,6.22,6.22,30000.0,6.22,6.24,6.22,6.22,30000.0
2007-03-01 11:40:00,6.22,6.25,6.21,6.23,41600.0,6.22,6.25,6.21,6.23,41600.0
2007-03-01 11:45:00,6.23,6.23,6.21,6.21,18400.0,6.23,6.23,6.21,6.21,18400.0
2007-03-01 11:50:00,6.23,6.23,6.21,6.22,14000.0,6.23,6.23,6.21,6.22,14000.0
2007-03-01 11:55:00,6.22,6.23,6.21,6.22,19600.0,6.22,6.23,6.21,6.22,19600.0
2007-03-01 12:00:00,6.23,6.23,6.21,6.22,29600.0,6.23,6.23,6.21,6.22,29600.0
2007-03-01 12:05:00,6.21,6.22,6.2,6.22,24800.0,6.21,6.22,6.2,6.22,24800.0
2007-03-01 12:10:00,6.22,6.23,6.21,6.22,20000.0,6.22,6.23,6.21,6.22,20000.0
2007-03-01 12:15:00,6.22,6.23,6.2,6.21,25600.0,6.22,6.23,6.2,6.21,25600.0
2007-03-01 12:20:00,6.21,6.22,6.2,6.22,10000.0,6.21,6.22,6.2,6.22,10000.0
2007-03-01 12:25:00,6.21,6.21,6.2,6.21,13600.0,6.21,6.21,6.2,6.21,13600.0
2007-03-01 12:30:00,6.21,6.22,6.2,6.22,7200.0,6.21,6.22,6.2,6.22,7200.0
2007-03-01 12:35:00,6.23,6.23,6.21,6.21,3600.0,6.23,6.23,6.21,6.21,3600.0
2007-03-01 12:40:00,6.21,6.22,6.21,6.22,5600.0,6.21,6.22,6.21,6.22,5600.0
2007-03-01 12:45:00,6.22,6.22,6.21,6.21,5600.0,6.22,6.22,6.21,6.21,5600.0
2007-03-01 12:50:00,6.22,6.22,6.21,6.22,5600.0,6.22,6.22,6.21,6.22,5600.0
2007-03-01 12:55:00,6.22,6.22,6.21,6.21,3200.0,6.22,6.22,6.21,6.21,3200.0
2007-03-01 13:00:00,6.21,6.21,6.21,6.21,4800.0,6.21,6.21,6.21,6.21,4800.0
2007-03-01 13:05:00,6.21,6.21,6.2,6.21,4000.0,6.21,6.21,6.2,6.21,4000.0
2007-03-01 13:10:00,6.2,6.21,6.2,6.21,19600.0,6.2,6.21,6.2,6.21,19600.0
2007-03-01 13:15:00,6.21,6.21,6.2,6.2,1600.0,6.21,6.21,6.2,6.2,1600.0
2007-03-01 13:20:00,6.2,6.2,6.2,6.2,1600.0,6.2,6.2,6.2,6.2,1600.0
2007-03-01 13:25:00,6.2,6.2,6.2,6.2,6400.0,6.2,6.2,6.2,6.2,6400.0
2007-03-01 13:30:00,6.2,6.21,6.2,6.2,9200.0,6.2,6.21,6.2,6.2,9200.0
2007-03-01 13:35:00,6.2,6.21,6.2,6.2,19600.0,6.2,6.21,6.2,6.2,19600.0
2007-03-01 13:40:00,6.2,6.2,6.19,6.19,9200.0,6.2,6.2,6.19,6.19,9200.0
2007-03-01 13:45:00,6.19,6.19,6.16,6.17,32800.0,6.19,6.19,6.16,6.17,32800.0
2007-03-01 13:50:00,6.18,6.19,6.18,6.18,12800.0,6.18,6.19,6.18,6.18,12800.0
2007-03-01 13:55:00,6.18,6.21,6.18,6.21,6800.0,6.18,6.21,6.18,6.21,6800.0
2007-03-01 14:00:00,6.22,6.25,6.22,6.25,16400.0,6.22,6.25,6.22,6.25,16400.0
2007-03-01 14:05:00,6.25,6.25,6.23,6.23,32400.0,6.25,6.25,6.23,6.23,32400.0
2007-03-01 14:10:00,6.22,6.23,6.22,6.23,10400.0,6.22,6.23,6.22,6.23,10400.0
2007-03-01 14:15:00,6.23,6.23,6.2,6.2,32400.0,6.23,6.23,6.2,6.2,32400.0
2007-03-01 14:20:00,6.18,6.19,6.17,6.17,6000.0,6.18,6.19,6.17,6.17,6000.0
2007-03-01 14:25:00,6.17,6.18,6.15,6.15,31600.0,6.17,6.18,6.15,6.15,31600.0
2007-03-01 14:30:00,6.15,6.16,6.14,6.16,20000.0,6.15,6.16,6.14,6.16,20000.0
2007-03-01 14:35:00,6.16,6.19,6.16,6.19,11600.0,6.16,6.19,6.16,6.19,11600.0
2007-03-01 14:40:00,6.18,6.18,6.16,6.18,13600.0,6.18,6.18,6.16,6.18,13600.0
2007-03-01 14:45:00,6.17,6.18,6.17,6.17,6000.0,6.17,6.18,6.17,6.17,6000.0
2007-03-01 14:50:00,6.17,6.18,6.16,6.17,12800.0,6.17,6.18,6.16,6.17,12800.0
2007-03-01 14:55:00,6.18,6.19,6.17,6.18,6800.0,6.18,6.19,6.17,6.18,6800.0
2007-03-01 15:00:00,6.17,6.17,6.15,6.16,13200.0,6.17,6.17,6.15,6.16,13200.0
2007-03-01 15:05:00,6.16,6.18,6.16,6.18,21200.0,6.16,6.18,6.16,6.18,21200.0
2007-03-01 15:10:00,6.17,6.18,6.15,6.16,12800.0,6.17,6.18,6.15,6.16,12800.0
2007-03-01 15:15:00,6.15,6.16,6.14,6.14,11200.0,6.15,6.16,6.14,6.14,11200.0
2007-03-01 15:20:00,6.14,6.14,6.11,6.12,33600.0,6.14,6.14,6.11,6.12,33600.0
2007-03-01 15:25:00,6.11,6.13,6.11,6.12,17600.0,6.11,6.13,6.11,6.12,17600.0
2007-03-01 15:30:00,6.12,6.14,6.12,6.14,25600.0,6.12,6.14,6.12,6.14,25600.0
2007-03-01 15:35:00,6.14,6.15,6.14,6.15,14800.0,6.14,6.15,6.14,6.15,14800.0
2007-03-01 15:40:00,6.15,6.17,6.15,6.17,22800.0,6.15,6.17,6.15,6.17,22800.0
2007-03-01 15:45:00,6.17,6.19,6.17,6.17,27600.0,6.17,6.19,6.17,6.17,27600.0
2007-03-01 15:50:00,6.17,6.18,6.16,6.17,35600.0,6.17,6.18,6.16,6.17,35600.0
2007-03-01 15:55:00,6.16,6.16,6.14,6.15,35200.0,6.16,6.16,6.14,6.15,35200.0
2007-03-02 09:30:00,6.13,6.13,6.08,6.08,24400.0,6.13,6.13,6.08,6.08,24400.0
2007-03-02 09:35:00,6.08,6.13,6.06,6.11,24800.0,6.08,6.13,6.06,6.11,24800.0
2007-03-02 09:40:00,6.1,6.1,6.06,6.07,36400.0,6.1,6.1,6.06,6.07,36400.0
2007-03-02 09:45:00,6.07,6.08,6.05,6.05,58000.0,6.07,6.08,6.05,6.05,58000.0
2007-03-02 09:50:00,6.05,6.11,6.05,6.08,12000.0,6.05,6.11,6.05,6.08,12000.0
2007-03-02 09:55:00,6.08,6.08,6.05,6.06,13600.0,6.08,6.08,6.05,6.06,13600.0
2007-03-02 10:00:00,6.06,6.1,6.06,6.09,5600.0,6.06,6.1,6.06,6.09,5600.0
2007-03-02 10:05:00,6.08,6.08,6.05,6.07,16000.0,6.08,6.08,6.05,6.07,16000.0
2007-03-02 10:10:00,6.07,6.11,6.07,6.07,33600.0,6.07,6.11,6.07,6.07,33600.0
2007-03-02 10:15:00,6.07,6.1,6.07,6.08,22400.0,6.07,6.1,6.07,6.08,22400.0
2007-03-02 10:20:00,6.07,6.1,6.05,6.1,33200.0,6.07,6.1,6.05,6.1,33200.0
2007-03-02 10:25:00,6.1,6.1,6.07,6.08,15600.0,6.1,6.1,6.07,6.08,15600.0
2007-03-02 10:30:00,6.07,6.08,6.07,6.08,8800.0,6.07,6.08,6.07,6.08,8800.0
2007-03-02 10:35:00,6.09,6.09,6.08,6.08,12800.0,6.09,6.09,6.08,6.08,12800.0
2007-03-02 10:40:00,6.08,6.08,6.07,6.08,19200.0,6.08,6.08,6.07,6.08,19200.0
2007-03-02 10:45:00,6.08,6.08,6.06,6.08,12000.0,6.08,6.08,6.06,6.08,12000.0
2007-03-02 10:50:00,6.08,6.09,6.07,6.08,5600.0,6.08,6.09,6.07,6.08,5600.0
2007-03-02 10:55:00,6.08,6.08,6.08,6.08,2400.0,6.08,6.08,6.08,6.08,2400.0
2007-03-02 11:00:00,6.08,6.08,6.05,6.08,27200.0,6.08,6.08,6.05,6.08,27200.0
2007-03-02 11:05:00,6.08,6.1,6.08,6.09,10800.0,6.08,6.1,6.08,6.09,10800.0
2007-03-02 11:10:00,6.09,6.1,6.09,6.09,6800.0,6.09,6.1,6.09,6.09,6800.0
2007-03-02 11:15:00,6.09,6.09,6.09,6.09,3600.0,6.09,6.09,6.09,6.09,3600.0
2007-03-02 11:20:00,6.09,6.09,6.08,6.08,20800.0,6.09,6.09,6.08,6.08,20800.0
2007-03-02 11:25:00,6.08,6.08,6.08,6.08,8000.0,6.08,6.08,6.08,6.08,8000.0
2007-03-02 11:30:00,6.07,6.07,6.07,6.07,16000.0,6.07,6.07,6.07,6.07,16000.0
2007-03-02 11:35:00,6.07,6.08,6.07,6.07,13600.0,6.07,6.08,6.07,6.07,13600.0
2007-03-02 11:40:00,6.07,6.12,6.07,6.12,26400.0,6.07,6.12,6.07,6.12,26400.0
2007-03-02 11:45:00,6.12,6.13,6.12,6.12,5600.0,6.12,6.13,6.12,6.12,5600.0
2007-03-02 11:50:00,6.12,6.12,6.1,6.1,16400.0,6.12,6.12,6.1,6.1,16400.0
2007-03-02 11:55:00,6.11,6.11,6.1,6.1,3600.0,6.11,6.11,6.1,6.1,3600.0
2007-03-02 12:00:00,6.11,6.11,6.1,6.11,13200.0,6.11,6.11,6.1,6.11,13200.0
2007-03-02 12:05:00,6.1,6.11,6.1,6.1,6000.0,6.1,6.11,6.1,6.1,6000.0
2007-03-02 12:10:00,6.1,6.1,6.07,6.08,11600.0,6.1,6.1,6.07,6.08,11600.0
2007-03-02 12:15:00,6.07,6.08,6.05,6.05,34000.0,6.07,6.08,6.05,6.05,34000.0
2007-03-02 12:20:00,6.05,6.05,5.98,6.05,52800.0,6.05,6.05,5.98,6.05,52800.0
2007-03-02 12:25:00,6.05,6.06,6.01,6.02,33600.0,6.05,6.06,6.01,6.02,33600.0
2007-03-02 12:30:00,6.02,6.02,6.0,6.02,18400.0,6.02,6.02,6.0,6.02,18400.0
2007-03-02 12:35:00,6.02,6.02,6.01,6.01,8000.0,6.02,6.02,6.01,6.01,8000.0
2007-03-02 12:40:00,6.01,6.02,6.0,6.0,17600.0,6.01,6.02,6.0,6.0,17600.0
2007-03-02 12:45:00,6.01,6.03,6.01,6.02,8000.0,6.01,6.03,6.01,6.02,8000.0
2007-03-02 12:50:00,6.03,6.05,6.03,6.05,9600.0,6.03,6.05,6.03,6.05,9600.0
2007-03-02 12:55:00,6.05,6.06,6.05,6.06,8400.0,6.05,6.06,6.05,6.06,8400.0
2007-03-02 13:00:00,6.07,6.07,6.06,6.07,8800.0,6.07,6.07,6.06,6.07,8800.0
2007-03-02 13:05:00,6.06,6.07,6.04,6.04,17200.0,6.06,6.07,6.04,6.04,17200.0
2007-03-02 13:10:00,6.05,6.05,6.02,6.02,4800.0,6.05,6.05,6.02,6.02,4800.0
2007-03-02 13:15:00,6.02,6.03,6.01,6.01,5200.0,6.02,6.03,6.01,6.01,5200.0
2007-03-02 13:20:00,6.01,6.01,6.0,6.0,8400.0,6.01,6.01,6.0,6.0,8400.0
2007-03-02 13:25:00,6.01,6.01,6.0,6.0,30400.0,6.01,6.01,6.0,6.0,30400.0
2007-03-02 13:30:00,5.99,6.01,5.98,6.0,13600.0,5.99,6.01,5.98,6.0,13600.0
2007-03-02 13:35:00,6.01,6.01,6.0,6.0,7600.0,6.01,6.01,6.0,6.0,7600.0
2007-03-02 13:40:00,6.0,6.0,5.98,5.99,13600.0,6.0,6.0,5.98,5.99,13600.0
2007-03-02 13:45:00,5.99,6.0,5.98,5.99,13600.0,5.99,6.0,5.98,5.99,13600.0
2007-03-02 13:50:00,5.98,5.99,5.98,5.98,4400.0,5.98,5.99,5.98,5.98,4400.0
2007-03-02 13:55:00,5.98,5.98,5.96,5.96,12800.0,5.98,5.98,5.96,5.96,12800.0
2007-03-02 14:00:00,5.97,5.99,5.96,5.98,13600.0,5.97,5.99,5.96,5.98,13600.0
2007-03-02 14:05:00,5.98,5.99,5.96,5.96,14000.0,5.98,5.99,5.96,5.96,14000.0
2007-03-02 14:10:00,5.96,5.97,5.95,5.95,6000.0,5.96,5.97,5.95,5.95,6000.0
2007-03-02 14:15:00,5.95,5.96,5.92,5.94,15600.0,5.95,5.96,5.92,5.94,15600.0
2007-03-02 14:20:00,5.95,5.95,5.94,5.95,9200.0,5.95,5.95,5.94,5.95,9200.0
2007-03-02 14:25:00,5.95,5.95,5.94,5.95,4000.0,5.95,5.95,5.94,5.95,4000.0
2007-03-02 14:30:00,5.95,5.97,5.95,5.96,10000.0,5.95,5.97,5.95,5.96,10000.0
2007-03-02 14:35:00,5.96,6.0,5.95,5.99,21200.0,5.96,6.0,5.95,5.99,21200.0
2007-03-02 14:40:00,6.0,6.02,5.99,6.0,18800.0,6.0,6.02,5.99,6.0,18800.0
2007-03-02 14:45:00,6.0,6.0,5.98,5.98,9600.0,6.0,6.0,5.98,5.98,9600.0
2007-03-02 14:50:00,5.98,5.98,5.96,5.97,12400.0,5.98,5.98,5.96,5.97,12400.0
2007-03-02 14:55:00,5.97,5.98,5.96,5.97,37200.0,5.97,5.98,5.96,5.97,37200.0
2007-03-02 15:00:00,5.97,6.01,5.97,6.0,15600.0,5.97,6.01,5.97,6.0,15600.0
2007-03-02 15:05:00,6.0,6.01,6.0,6.01,42000.0,6.0,6.01,6.0,6.01,42000.0
2007-03-02 15:10:00,6.01,6.04,6.0,6.04,17600.0,6.01,6.04,6.0,6.04,17600.0
2007-03-02 15:15:00,6.04,6.05,6.02,6.04,56400.0,6.04,6.05,6.02,6.04,56400.0
2007-03-02 15:20:00,6.04,6.04,6.04,6.04,1600.0,6.04,6.04,6.04,6.04,1600.0
2007-03-02 15:25:00,6.03,6.04,6.03,6.03,11200.0,6.03,6.04,6.03,6.03,11200.0
2007-03-02 15:30:00,6.03,6.04,6.02,6.04,27600.0,6.03,6.04,6.02,6.04,27600.0
2007-03-02 15:35:00,6.04,6.04,6.03,6.03,30400.0,6.04,6.04,6.03,6.03,30400.0
2007-03-02 15:40:00,6.03,6.04,6.02,6.03,47200.0,6.03,6.04,6.02,6.03,47200.0
2007-03-02 15:45:00,6.02,6.04,6.02,6.02,38000.0,6.02,6.04,6.02,6.02,38000.0
2007-03-02 15:50:00,6.02,6.02,5.97,5.98,38800.0,6.02,6.02,5.97,5.98,38800.0
2007-03-02 15:55:00,5.98,5.98,5.95,5.96,128000.0,5.98,5.98,5.95,5.96,128000.0
2007-03-05 09:30:00,5.91,5.91,5.88,5.88,17600.0,5.91,5.91,5.88,5.88,17600.0
2007-03-05 09:35:00,5.88,5.9,5.88,5.9,6400.0,5.88,5.9,5.88,5.9,6400.0
2007-03-05 09:40:00,5.89,5.92,5.89,5.92,3600.0,5.89,5.92,5.89,5.92,3600.0
2007-03-05 09:45:00,5.92,5.96,5.92,5.96,21200.0,5.92,5.96,5.92,5.96,21200.0
2007-03-05 09:50:00,5.96,5.96,5.93,5.94,16800.0,5.96,5.96,5.93,5.94,16800.0
2007-03-05 09:55:00,5.95,5.99,5.95,5.99,5200.0,5.95,5.99,5.95,5.99,5200.0
2007-03-05 10:00:00,5.96,5.98,5.95,5.98,17200.0,5.96,5.98,5.95,5.98,17200.0
2007-03-05 10:05:00,5.98,6.02,5.98,6.0,16000.0,5.98,6.02,5.98,6.0,16000.0
2007-03-05 10:10:00,6.01,6.09,6.01,6.09,36000.0,6.01,6.09,6.01,6.09,36000.0
2007-03-05 10:15:00,6.07,6.07,6.05,6.06,14400.0,6.07,6.07,6.05,6.06,14400.0
2007-03-05 10:20:00,6.06,6.06,6.01,6.04,19600.0,6.06,6.06,6.01,6.04,19600.0
2007-03-05 10:25:00,6.04,6.06,6.03,6.04,20000.0,6.04,6.06,6.03,6.04,20000.0
2007-03-05 10:30:00,6.04,6.04,6.03,6.04,13600.0,6.04,6.04,6.03,6.04,13600.0
2007-03-05 10:35:00,6.03,6.05,6.01,6.04,8000.0,6.03,6.05,6.01,6.04,8000.0
2007-03-05 10:40:00,6.05,6.06,6.03,6.04,19600.0,6.05,6.06,6.03,6.04,19600.0
2007-03-05 10:45:00,6.03,6.04,6.01,6.02,12800.0,6.03,6.04,6.01,6.02,12800.0
2007-03-05 10:50:00,6.03,6.03,6.0,6.01,9200.0,6.03,6.03,6.0,6.01,9200.0
2007-03-05 10:55:00,6.01,6.04,6.01,6.04,5200.0,6.01,6.04,6.01,6.04,5200.0
2007-03-05 11:00:00,6.03,6.06,6.03,6.05,7600.0,6.03,6.06,6.03,6.05,7600.0
2007-03-05 11:05:00,6.05,6.06,6.05,6.06,8000.0,6.05,6.06,6.05,6.06,8000.0
2007-03-05 11:10:00,6.06,6.06,6.05,6.05,6800.0,6.06,6.06,6.05,6.05,6800.0
2007-03-05 11:15:00,6.05,6.06,6.05,6.06,16000.0,6.05,6.06,6.05,6.06,16000.0
2007-03-05 11:20:00,6.07,6.07,6.06,6.06,7600.0,6.07,6.07,6.06,6.06,7600.0
2007-03-05 11:25:00,6.06,6.06,6.05,6.05,3600.0,6.06,6.06,6.05,6.05,3600.0
2007-03-05 11:30:00,6.05,6.06,6.04,6.05,8400.0,6.05,6.06,6.04,6.05,8400.0
2007-03-05 11:35:00,6.05,6.05,6.03,6.03,5200.0,6.05,6.05,6.03,6.03,5200.0
2007-03-05 11:40:00,6.02,6.03,6.02,6.03,5600.0,6.02,6.03,6.02,6.03,5600.0
2007-03-05 11:45:00,6.02,6.05,6.02,6.05,7600.0,6.02,6.05,6.02,6.05,7600.0
2007-03-05 11:50:00,6.05,6.05,6.04,6.04,5600.0,6.05,6.05,6.04,6.04,5600.0
2007-03-05 11:55:00,6.05,6.05,6.02,6.02,18000.0,6.05,6.05,6.02,6.02,18000.0
2007-03-05 12:00:00,6.02,6.03,6.01,6.02,20400.0,6.02,6.03,6.01,6.02,20400.0
2007-03-05 12:05:00,6.01,6.02,6.01,6.02,5200.0,6.01,6.02,6.01,6.02,5200.0
2007-03-05 12:10:00,6.02,6.03,6.01,6.03,17200.0,6.02,6.03,6.01,6.03,17200.0
2007-03-05 12:15:00,6.03,6.03,5.98,5.99,94400.0,6.03,6.03,5.98,5.99,94400.0
2007-03-05 12:20:00,6.0,6.01,6.0,6.01,8000.0,6.0,6.01,6.0,6.01,8000.0
2007-03-05 12:25:00,6.02,6.03,6.01,6.01,4400.0,6.02,6.03,6.01,6.01,4400.0
2007-03-05 12:30:00,6.01,6.01,5.98,5.99,12000.0,6.01,6.01,5.98,5.99,12000.0
2007-03-05 12:35:00,5.98,6.0,5.98,5.99,15600.0,5.98,6.0,5.98,5.99,15600.0
2007-03-05 12:40:00,6.0,6.0,6.0,6.0,6400.0,6.0,6.0,6.0,6.0,6400.0
2007-03-05 12:45:00,6.01,6.02,6.01,6.01,4000.0,6.01,6.02,6.01,6.01,4000.0
2007-03-05 12:50:00,6.01,6.01,6.0,6.0,3200.0,6.01,6.01,6.0,6.0,3200.0
2007-03-05 12:55:00,6.0,6.0,5.97,5.98,16800.0,6.0,6.0,5.97,5.98,16800.0
2007-03-05 13:00:00,5.98,5.99,5.98,5.98,9600.0,5.98,5.99,5.98,5.98,9600.0
2007-03-05 13:05:00,5.98,5.98,5.97,5.97,12800.0,5.98,5.98,5.97,5.97,12800.0
2007-03-05 13:10:00,5.96,5.97,5.96,5.97,8000.0,5.96,5.97,5.96,5.97,8000.0
2007-03-05 13:15:00,5.97,5.97,5.95,5.95,2800.0,5.97,5.97,5.95,5.95,2800.0
2007-03-05 13:20:00,5.95,5.96,5.94,5.95,29600.0,5.95,5.96,5.94,5.95,29600.0
2007-03-05 13:25:00,5.94,5.95,5.94,5.94,10000.0,5.94,5.95,5.94,5.94,10000.0
2007-03-05 13:30:00,5.95,5.95,5.95,5.95,6400.0,5.95,5.95,5.95,5.95,6400.0
2007-03-05 13:35:00,5.95,5.95,5.95,5.95,8800.0,5.95,5.95,5.95,5.95,8800.0
2007-03-05 13:40:00,5.96,5.97,5.96,5.97,5600.0,5.96,5.97,5.96,5.97,5600.0
2007-03-05 13:45:00,5.97,5.98,5.97,5.98,11200.0,5.97,5.98,5.97,5.98,11200.0
2007-03-05 13:50:00,5.97,5.99,5.97,5.98,3200.0,5.97,5.99,5.97,5.98,3200.0
2007-03-05 13:55:00,5.98,5.98,5.97,5.97,2000.0,5.98,5.98,5.97,5.97,2000.0
2007-03-05 14:00:00,5.97,5.98,5.95,5.95,12400.0,5.97,5.98,5.95,5.95,12400.0
2007-03-05 14:05:00,5.96,5.96,5.96,5.96,2000.0,5.96,5.96,5.96,5.96,2000.0
2007-03-05 14:10:00,5.96,5.96,5.94,5.95,8000.0,5.96,5.96,5.94,5.95,8000.0
2007-03-05 14:15:00,5.95,5.95,5.92,5.92,22800.0,5.95,5.95,5.92,5.92,22800.0
2007-03-05 14:20:00,5.92,5.95,5.92,5.93,21600.0,5.92,5.95,5.92,5.93,21600.0
2007-03-05 14:25:00,5.94,5.94,5.93,5.93,2800.0,5.94,5.94,5.93,5.93,2800.0
2007-03-05 14:30:00,5.93,5.93,5.92,5.93,8400.0,5.93,5.93,5.92,5.93,8400.0
2007-03-05 14:35:00,5.95,5.95,5.94,5.95,5200.0,5.95,5.95,5.94,5.95,5200.0
2007-03-05 14:40:00,5.96,6.02,5.96,5.99,74800.0,5.96,6.02,5.96,5.99,74800.0
2007-03-05 14:45:00,5.98,6.01,5.96,6.0,32800.0,5.98,6.01,5.96,6.0,32800.0
2007-03-05 14:50:00,6.0,6.0,5.99,6.0,4800.0,6.0,6.0,5.99,6.0,4800.0
2007-03-05 14:55:00,6.0,6.01,6.0,6.01,11200.0,6.0,6.01,6.0,6.01,11200.0
2007-03-05 15:00:00,6.01,6.01,5.97,6.0,22000.0,6.01,6.01,5.97,6.0,22000.0
2007-03-05 15:05:00,6.0,6.0,5.96,5.97,20400.0,6.0,6.0,5.96,5.97,20400.0
2007-03-05 15:10:00,5.97,5.97,5.96,5.96,12800.0,5.97,5.97,5.96,5.96,12800.0
2007-03-05 15:15:00,5.96,5.97,5.96,5.97,12400.0,5.96,5.97,5.96,5.97,12400.0
2007-03-05 15:20:00,5.97,5.99,5.96,5.99,9600.0,5.97,5.99,5.96,5.99,9600.0
2007-03-05 15:25:00,5.97,6.0,5.97,5.99,22800.0,5.97,6.0,5.97,5.99,22800.0
2007-03-05 15:30:00,5.99,5.99,5.96,5.96,14000.0,5.99,5.99,5.96,5.96,14000.0
2007-03-05 15:35:00,5.96,5.96,5.95,5.95,9600.0,5.96,5.96,5.95,5.95,9600.0
2007-03-05 15:40:00,5.94,5.96,5.94,5.95,21600.0,5.94,5.96,5.94,5.95,21600.0
2007-03-05 15:45:00,5.95,5.96,5.95,5.96,17600.0,5.95,5.96,5.95,5.96,17600.0
2007-03-05 15:50:00,5.95,5.95,5.94,5.94,48400.0,5.95,5.95,5.94,5.94,48400.0
2007-03-05 15:55:00,5.94,5.94,5.92,5.93,43200.0,5.94,5.94,5.92,5.93,43200.0
2007-03-06 09:30:00,5.97,5.97,5.95,5.95,18400.0,5.97,5.97,5.95,5.95,18400.0
2007-03-06 09:35:00,5.96,6.02,5.96,5.99,11600.0,5.96,6.02,5.96,5.99,11600.0
2007-03-06 09:40:00,5.98,6.01,5.96,6.01,29600.0,5.98,6.01,5.96,6.01,29600.0
2007-03-06 09:45:00,6.01,6.03,6.01,6.03,7200.0,6.01,6.03,6.01,6.03,7200.0
2007-03-06 09:50:00,6.02,6.02,5.97,5.98,8800.0,6.02,6.02,5.97,5.98,8800.0
2007-03-06 09:55:00,5.97,5.98,5.97,5.98,4800.0,5.97,5.98,5.97,5.98,4800.0
2007-03-06 10:00:00,5.99,6.03,5.97,6.01,16800.0,5.99,6.03,5.97,6.01,16800.0
2007-03-06 10:05:00,6.02,6.03,6.0,6.0,6400.0,6.02,6.03,6.0,6.0,6400.0
2007-03-06 10:10:00,6.0,6.0,5.98,5.99,22400.0,6.0,6.0,5.98,5.99,22400.0
2007-03-06 10:15:00,5.98,5.98,5.98,5.98,6400.0,5.98,5.98,5.98,5.98,6400.0
2007-03-06 10:20:00,5.98,5.99,5.97,5.97,18800.0,5.98,5.99,5.97,5.97,18800.0
2007-03-06 10:25:00,5.98,5.98,5.97,5.98,14000.0,5.98,5.98,5.97,5.98,14000.0
2007-03-06 10:30:00,5.98,6.0,5.98,5.98,12800.0,5.98,6.0,5.98,5.98,12800.0
2007-03-06 10:35:00,5.98,5.99,5.97,5.98,12000.0,5.98,5.99,5.97,5.98,12000.0
2007-03-06 10:40:00,5.98,5.98,5.95,5.96,14800.0,5.98,5.98,5.95,5.96,14800.0
2007-03-06 10:45:00,5.96,5.96,5.95,5.95,17600.0,5.96,5.96,5.95,5.95,17600.0
2007-03-06 10:50:00,5.95,5.95,5.95,5.95,10800.0,5.95,5.95,5.95,5.95,10800.0
2007-03-06 10:55:00,5.95,5.95,5.91,5.92,40000.0,5.95,5.95,5.91,5.92,40000.0
2007-03-06 11:00:00,5.92,5.94,5.92,5.93,12000.0,5.92,5.94,5.92,5.93,12000.0
2007-03-06 11:05:00,5.93,5.95,5.93,5.95,10800.0,5.93,5.95,5.93,5.95,10800.0
2007-03-06 11:10:00,5.95,5.95,5.95,5.95,10400.0,5.95,5.95,5.95,5.95,10400.0
2007-03-06 11:15:00,5.95,5.95,5.93,5.94,8800.0,5.95,5.95,5.93,5.94,8800.0
2007-03-06 11:20:00,5.94,5.95,5.93,5.94,15600.0,5.94,5.95,5.93,5.94,15600.0
2007-03-06 11:25:00,5.94,5.94,5.94,5.94,10400.0,5.94,5.94,5.94,5.94,10400.0
2007-03-06 11:30:00,5.94,5.97,5.94,5.96,20000.0,5.94,5.97,5.94,5.96,20000.0
2007-03-06 11:35:00,5.96,5.96,5.93,5.93,28000.0,5.96,5.96,5.93,5.93,28000.0
2007-03-06 11:40:00,5.94,5.94,5.93,5.94,26800.0,5.94,5.94,5.93,5.94,26800.0
2007-03-06 11:45:00,5.95,5.96,5.95,5.96,3200.0,5.95,5.96,5.95,5.96,3200.0
2007-03-06 11:50:00,5.96,5.96,5.96,5.96,2000.0,5.96,5.96,5.96,5.96,2000.0
2007-03-06 11:55:00,5.96,5.97,5.96,5.97,8800.0,5.96,5.97,5.96,5.97,8800.0
2007-03-06 12:00:00,5.97,5.97,5.96,5.96,9200.0,5.97,5.97,5.96,5.96,9200.0
2007-03-06 12:05:00,5.97,5.97,5.96,5.96,3200.0,5.97,5.97,5.96,5.96,3200.0
2007-03-06 12:10:00,5.96,5.96,5.95,5.95,12800.0,5.96,5.96,5.95,5.95,12800.0
2007-03-06 12:15:00,5.95,5.95,5.94,5.95,6400.0,5.95,5.95,5.94,5.95,6400.0
2007-03-06 12:20:00,5.95,5.95,5.94,5.94,5200.0,5.95,5.95,5.94,5.94,5200.0
2007-03-06 12:25:00,5.94,5.94,5.93,5.93,1200.0,5.94,5.94,5.93,5.93,1200.0
2007-03-06 12:30:00,5.94,5.96,5.93,5.96,15600.0,5.94,5.96,5.93,5.96,15600.0
2007-03-06 12:35:00,5.96,5.96,5.96,5.96,5200.0,5.96,5.96,5.96,5.96,5200.0
2007-03-06 12:40:00,5.96,5.96,5.95,5.96,10000.0,5.96,5.96,5.95,5.96,10000.0
2007-03-06 12:45:00,5.95,5.96,5.95,5.96,9200.0,5.95,5.96,5.95,5.96,9200.0
2007-03-06 12:50:00,5.96,5.96,5.96,5.96,2000.0,5.96,5.96,5.96,5.96,2000.0
2007-03-06 12:55:00,5.96,5.96,5.96,5.96,2800.0,5.96,5.96,5.96,5.96,2800.0
2007-03-06 13:00:00,5.96,5.96,5.96,5.96,12800.0,5.96,5.96,5.96,5.96,12800.0
2007-03-06 13:05:00,5.96,5.97,5.96,5.97,3200.0,5.96,5.97,5.96,5.97,3200.0
2007-03-06 13:10:00,5.97,5.98,5.97,5.98,8800.0,5.97,5.98,5.97,5.98,8800.0
2007-03-06 13:15:00,5.97,5.97,5.96,5.96,2000.0,5.97,5.97,5.96,5.96,2000.0
2007-03-06 13:20:00,5.96,5.96,5.96,5.96,10400.0,5.96,5.96,5.96,5.96,10400.0
2007-03-06 13:25:00,5.96,5.96,5.95,5.96,13200.0,5.96,5.96,5.95,5.96,13200.0
2007-03-06 13:30:00,5.96,5.97,5.96,5.96,24800.0,5.96,5.97,5.96,5.96,24800.0
2007-03-06 13:35:00,5.96,5.96,5.96,5.96,7600.0,5.96,5.96,5.96,5.96,7600.0
2007-03-06 13:40:00,5.96,5.98,5.96,5.98,16400.0,5.96,5.98,5.96,5.98,16400.0
2007-03-06 13:45:00,5.99,6.0,5.98,5.99,7200.0,5.99,6.0,5.98,5.99,7200.0
2007-03-06 13:50:00,5.99,5.99,5.99,5.99,2800.0,5.99,5.99,5.99,5.99,2800.0
2007-03-06 13:55:00,5.99,5.99,5.98,5.98,13200.0,5.99,5.99,5.98,5.98,13200.0
2007-03-06 14:00:00,5.98,5.99,5.97,5.99,21200.0,5.98,5.99,5.97,5.99,21200.0
2007-03-06 14:05:00,5.99,5.99,5.98,5.98,4400.0,5.99,5.99,5.98,5.98,4400.0
2007-03-06 14:10:00,5.98,5.98,5.97,5.98,6800.0,5.98,5.98,5.97,5.98,6800.0
2007-03-06 14:15:00,5.98,5.99,5.98,5.99,4400.0,5.98,5.99,5.98,5.99,4400.0
2007-03-06 14:20:00,6.0,6.0,6.0,6.0,14800.0,6.0,6.0,6.0,6.0,14800.0
2007-03-06 14:25:00,6.0,6.01,5.99,5.99,24800.0,6.0,6.01,5.99,5.99,24800.0
2007-03-06 14:30:00,6.0,6.0,6.0,6.0,5200.0,6.0,6.0,6.0,6.0,5200.0
2007-03-06 14:35:00,6.0,6.01,6.0,6.01,6000.0,6.0,6.01,6.0,6.01,6000.0
2007-03-06 14:40:00,6.01,6.02,6.0,6.0,28800.0,6.01,6.02,6.0,6.0,28800.0
2007-03-06 14:45:00,6.01,6.01,5.99,6.01,15200.0,6.01,6.01,5.99,6.01,15200.0
2007-03-06 14:50:00,6.01,6.01,6.0,6.0,10000.0,6.01,6.01,6.0,6.0,10000.0
2007-03-06 14:55:00,6.0,6.01,6.0,6.01,13200.0,6.0,6.01,6.0,6.01,13200.0
2007-03-06 15:00:00,6.0,6.01,6.0,6.01,56800.0,6.0,6.01,6.0,6.01,56800.0
2007-03-06 15:05:00,6.01,6.01,6.0,6.0,15200.0,6.01,6.01,6.0,6.0,15200.0
2007-03-06 15:10:00,6.0,6.02,6.0,6.01,36400.0,6.0,6.02,6.0,6.01,36400.0
2007-03-06 15:15:00,6.01,6.01,6.0,6.0,8400.0,6.01,6.01,6.0,6.0,8400.0
2007-03-06 15:20:00,6.0,6.01,5.99,5.99,26000.0,6.0,6.01,5.99,5.99,26000.0
2007-03-06 15:25:00,5.99,6.01,5.99,6.01,23200.0,5.99,6.01,5.99,6.01,23200.0
2007-03-06 15:30:00,6.01,6.01,5.98,6.0,29200.0,6.01,6.01,5.98,6.0,29200.0
2007-03-06 15:35:00,5.99,6.0,5.99,5.99,11200.0,5.99,6.0,5.99,5.99,11200.0
2007-03-06 15:40:00,5.99,6.0,5.99,5.99,27200.0,5.99,6.0,5.99,5.99,27200.0
2007-03-06 15:45:00,5.99,5.99,5.98,5.99,22400.0,5.99,5.99,5.98,5.99,22400.0
2007-03-06 15:50:00,5.98,6.01,5.98,6.0,26400.0,5.98,6.01,5.98,6.0,26400.0
2007-03-06 15:55:00,6.0,6.01,5.99,6.0,56400.0,6.0,6.01,5.99,6.0,56400.0
2007-03-07 09:30:00,5.98,5.98,5.96,5.98,10400.0,5.98,5.98,5.96,5.98,10400.0
2007-03-07 09:35:00,5.98,5.99,5.94,5.96,6400.0,5.98,5.99,5.94,5.96,6400.0
2007-03-07 09:40:00,5.98,6.0,5.97,5.97,4400.0,5.98,6.0,5.97,5.97,4400.0
2007-03-07 09:45:00,5.96,5.97,5.95,5.96,5600.0,5.96,5.97,5.95,5.96,5600.0
2007-03-07 09:50:00,5.96,5.97,5.96,5.97,7600.0,5.96,5.97,5.96,5.97,7600.0
2007-03-07 09:55:00,5.96,5.96,5.92,5.93,31200.0,5.96,5.96,5.92,5.93,31200.0
2007-03-07 10:00:00,5.92,5.92,5.91,5.92,36800.0,5.92,5.92,5.91,5.92,36800.0
2007-03-07 10:05:00,5.92,5.93,5.91,5.93,12000.0,5.92,5.93,5.91,5.93,12000.0
2007-03-07 10:10:00,5.93,5.93,5.91,5.91,12400.0,5.93,5.93,5.91,5.91,12400.0
2007-03-07 10:15:00,5.91,5.91,5.9,5.9,16000.0,5.91,5.91,5.9,5.9,16000.0
2007-03-07 10:20:00,5.9,5.91,5.9,5.91,11200.0,5.9,5.91,5.9,5.91,11200.0
2007-03-07 10:25:00,5.91,5.91,5.89,5.91,29600.0,5.91,5.91,5.89,5.91,29600.0
2007-03-07 10:30:00,5.9,5.91,5.88,5.91,14800.0,5.9,5.91,5.88,5.91,14800.0
2007-03-07 10:35:00,5.91,5.91,5.9,5.9,6800.0,5.91,5.91,5.9,5.9,6800.0
2007-03-07 10:40:00,5.9,5.91,5.9,5.91,14400.0,5.9,5.91,5.9,5.91,14400.0
2007-03-07 10:45:00,5.91,5.91,5.9,5.9,10800.0,5.91,5.91,5.9,5.9,10800.0
2007-03-07 10:50:00,5.89,5.9,5.88,5.89,32400.0,5.89,5.9,5.88,5.89,32400.0
2007-03-07 10:55:00,5.89,5.9,5.89,5.89,10000.0,5.89,5.9,5.89,5.89,10000.0
2007-03-07 11:00:00,5.89,5.89,5.85,5.87,38800.0,5.89,5.89,5.85,5.87,38800.0
2007-03-07 11:05:00,5.87,5.87,5.86,5.87,5600.0,5.87,5.87,5.86,5.87,5600.0
2007-03-07 11:10:00,5.87,5.87,5.84,5.85,49200.0,5.87,5.87,5.84,5.85,49200.0
2007-03-07 11:15:00,5.85,5.88,5.85,5.88,32800.0,5.85,5.88,5.85,5.88,32800.0
2007-03-07 11:20:00,5.88,5.88,5.88,5.88,6800.0,5.88,5.88,5.88,5.88,6800.0
2007-03-07 11:25:00,5.88,5.89,5.87,5.87,16000.0,5.88,5.89,5.87,5.87,16000.0
2007-03-07 11:30:00,5.87,5.87,5.84,5.85,38000.0,5.87,5.87,5.84,5.85,38000.0
2007-03-07 11:35:00,5.85,5.85,5.85,5.85,14000.0,5.85,5.85,5.85,5.85,14000.0
2007-03-07 11:40:00,5.86,5.88,5.86,5.86,16800.0,5.86,5.88,5.86,5.86,16800.0
2007-03-07 11:45:00,5.87,5.87,5.86,5.86,10400.0,5.87,5.87,5.86,5.86,10400.0
2007-03-07 11:50:00,5.86,5.88,5.86,5.87,17600.0,5.86,5.88,5.86,5.87,17600.0
2007-03-07 11:55:00,5.87,5.87,5.87,5.87,16400.0,5.87,5.87,5.87,5.87,16400.0
2007-03-07 12:00:00,5.87,5.87,5.87,5.87,8000.0,5.87,5.87,5.87,5.87,8000.0
2007-03-07 12:05:00,5.87,5.87,5.87,5.87,26400.0,5.87,5.87,5.87,5.87,26400.0
2007-03-07 12:10:00,5.87,5.88,5.87,5.88,8000.0,5.87,5.88,5.87,5.88,8000.0
2007-03-07 12:15:00,5.88,5.89,5.88,5.88,15600.0,5.88,5.89,5.88,5.88,15600.0
2007-03-07 12:20:00,5.87,5.88,5.87,5.87,7600.0,5.87,5.88,5.87,5.87,7600.0
2007-03-07 12:25:00,5.87,5.89,5.87,5.89,11200.0,5.87,5.89,5.87,5.89,11200.0
2007-03-07 12:30:00,5.89,5.9,5.89,5.9,9200.0,5.89,5.9,5.89,5.9,9200.0
2007-03-07 12:35:00,5.91,5.93,5.91,5.93,8000.0,5.91,5.93,5.91,5.93,8000.0
2007-03-07 12:40:00,5.92,5.93,5.92,5.93,4000.0,5.92,5.93,5.92,5.93,4000.0
2007-03-07 12:45:00,5.93,5.95,5.93,5.94,14000.0,5.93,5.95,5.93,5.94,14000.0
2007-03-07 12:50:00,5.95,5.95,5.95,5.95,8000.0,5.95,5.95,5.95,5.95,8000.0
2007-03-07 12:55:00,5.95,5.95,5.93,5.93,9600.0,5.95,5.95,5.93,5.93,9600.0
2007-03-07 13:00:00,5.93,5.94,5.93,5.94,4400.0,5.93,5.94,5.93,5.94,4400.0
2007-03-07 13:05:00,5.94,5.95,5.93,5.95,22800.0,5.94,5.95,5.93,5.95,22800.0
2007-03-07 13:10:00,5.96,5.97,5.96,5.97,5200.0,5.96,5.97,5.96,5.97,5200.0
2007-03-07 13:15:00,5.97,5.97,5.95,5.95,17200.0,5.97,5.97,5.95,5.95,17200.0
2007-03-07 13:20:00,5.95,5.95,5.93,5.94,10000.0,5.95,5.95,5.93,5.94,10000.0
2007-03-07 13:25:00,5.94,5.94,5.94,5.94,4400.0,5.94,5.94,5.94,5.94,4400.0
2007-03-07 13:30:00,5.94,5.94,5.94,5.94,6000.0,5.94,5.94,5.94,5.94,6000.0
2007-03-07 13:35:00,5.94,5.94,5.93,5.93,9200.0,5.94,5.94,5.93,5.93,9200.0
2007-03-07 13:40:00,5.92,5.93,5.92,5.93,9200.0,5.92,5.93,5.92,5.93,9200.0
2007-03-07 13:45:00,5.92,5.93,5.92,5.93,7600.0,5.92,5.93,5.92,5.93,7600.0
2007-03-07 13:50:00,5.94,5.94,5.93,5.94,8400.0,5.94,5.94,5.93,5.94,8400.0
2007-03-07 13:55:00,5.94,5.94,5.92,5.92,13600.0,5.94,5.94,5.92,5.92,13600.0
2007-03-07 14:00:00,5.92,5.92,5.89,5.89,16000.0,5.92,5.92,5.89,5.89,16000.0
2007-03-07 14:05:00,5.9,5.91,5.9,5.91,12400.0,5.9,5.91,5.9,5.91,12400.0
2007-03-07 14:10:00,5.9,5.9,5.88,5.9,18400.0,5.9,5.9,5.88,5.9,18400.0
2007-03-07 14:15:00,5.91,5.94,5.91,5.94,8400.0,5.91,5.94,5.91,5.94,8400.0
2007-03-07 14:20:00,5.94,5.95,5.94,5.95,15200.0,5.94,5.95,5.94,5.95,15200.0
2007-03-07 14:25:00,5.94,5.96,5.94,5.96,6800.0,5.94,5.96,5.94,5.96,6800.0
2007-03-07 14:30:00,5.95,5.98,5.95,5.98,7200.0,5.95,5.98,5.95,5.98,7200.0
2007-03-07 14:35:00,5.98,5.98,5.97,5.97,12400.0,5.98,5.98,5.97,5.97,12400.0
2007-03-07 14:40:00,5.97,5.99,5.97,5.98,10400.0,5.97,5.99,5.97,5.98,10400.0
2007-03-07 14:45:00,5.99,6.0,5.98,6.0,9200.0,5.99,6.0,5.98,6.0,9200.0
2007-03-07 14:50:00,6.0,6.0,5.97,5.98,12000.0,6.0,6.0,5.97,5.98,12000.0
2007-03-07 14:55:00,5.98,5.98,5.97,5.97,16000.0,5.98,5.98,5.97,5.97,16000.0
2007-03-07 15:00:00,5.97,5.99,5.97,5.99,10000.0,5.97,5.99,5.97,5.99,10000.0
2007-03-07 15:05:00,5.99,5.99,5.98,5.99,9200.0,5.99,5.99,5.98,5.99,9200.0
2007-03-07 15:10:00,5.99,5.99,5.98,5.99,10000.0,5.99,5.99,5.98,5.99,10000.0
2007-03-07 15:15:00,5.99,5.99,5.97,5.98,18000.0,5.99,5.99,5.97,5.98,18000.0
2007-03-07 15:20:00,5.98,5.98,5.96,5.96,18800.0,5.98,5.98,5.96,5.96,18800.0
2007-03-07 15:25:00,5.97,5.98,5.97,5.97,15600.0,5.97,5.98,5.97,5.97,15600.0
2007-03-07 15:30:00,5.96,5.96,5.93,5.93,25200.0,5.96,5.96,5.93,5.93,25200.0
2007-03-07 15:35:00,5.93,5.95,5.93,5.94,36400.0,5.93,5.95,5.93,5.94,36400.0
2007-03-07 15:40:00,5.93,5.94,5.93,5.93,17600.0,5.93,5.94,5.93,5.93,17600.0
2007-03-07 15:45:00,5.93,5.93,5.9,5.91,30800.0,5.93,5.93,5.9,5.91,30800.0
2007-03-07 15:50:00,5.91,5.92,5.89,5.9,20000.0,5.91,5.92,5.89,5.9,20000.0
2007-03-07 15:55:00,5.9,5.9,5.88,5.88,60400.0,5.9,5.9,5.88,5.88,60400.0
2007-03-08 09:30:00,5.91,5.93,5.9,5.93,34000.0,5.91,5.93,5.9,5.93,34000.0
2007-03-08 09:35:00,5.93,5.94,5.88,5.91,28800.0,5.93,5.94,5.88,5.91,28800.0
2007-03-08 09:40:00,5.91,5.92,5.91,5.92,15600.0,5.91,5.92,5.91,5.92,15600.0
2007-03-08 09:45:00,5.92,5.92,5.91,5.91,12800.0,5.92,5.92,5.91,5.91,12800.0
2007-03-08 09:50:00,5.92,5.92,5.9,5.9,40400.0,5.92,5.92,5.9,5.9,40400.0
2007-03-08 09:55:00,5.9,5.91,5.89,5.89,30400.0,5.9,5.91,5.89,5.89,30400.0
2007-03-08 10:00:00,5.89,5.91,5.88,5.9,49200.0,5.89,5.91,5.88,5.9,49200.0
2007-03-08 10:05:00,5.9,5.91,5.9,5.91,19200.0,5.9,5.91,5.9,5.91,19200.0
2007-03-08 10:10:00,5.91,5.91,5.91,5.91,23200.0,5.91,5.91,5.91,5.91,23200.0
2007-03-08 10:15:00,5.91,5.91,5.91,5.91,38400.0,5.91,5.91,5.91,5.91,38400.0
2007-03-08 10:20:00,5.91,5.91,5.9,5.91,16000.0,5.91,5.91,5.9,5.91,16000.0
2007-03-08 10:25:00,5.91,5.91,5.9,5.91,7600.0,5.91,5.91,5.9,5.91,7600.0
2007-03-08 10:30:00,5.91,5.92,5.9,5.92,23600.0,5.91,5.92,5.9,5.92,23600.0
2007-03-08 10:35:00,5.92,5.93,5.92,5.93,12000.0,5.92,5.93,5.92,5.93,12000.0
2007-03-08 10:40:00,5.93,5.93,5.92,5.92,8800.0,5.93,5.93,5.92,5.92,8800.0
2007-03-08 10:45:00,5.93,5.93,5.92,5.93,7600.0,5.93,5.93,5.92,5.93,7600.0
2007-03-08 10:50:00,5.93,5.93,5.92,5.93,60800.0,5.93,5.93,5.92,5.93,60800.0
2007-03-08 10:55:00,5.92,5.93,5.92,5.93,37200.0,5.92,5.93,5.92,5.93,37200.0
2007-03-08 11:00:00,5.93,5.93,5.93,5.93,26000.0,5.93,5.93,5.93,5.93,26000.0
2007-03-08 11:05:00,5.93,5.93,5.92,5.93,15600.0,5.93,5.93,5.92,5.93,15600.0
2007-03-08 11:10:00,5.92,5.93,5.91,5.91,30800.0,5.92,5.93,5.91,5.91,30800.0
2007-03-08 11:15:00,5.91,5.92,5.91,5.91,65600.0,5.91,5.92,5.91,5.91,65600.0
2007-03-08 11:20:00,5.91,5.92,5.91,5.91,17600.0,5.91,5.92,5.91,5.91,17600.0
2007-03-08 11:25:00,5.92,5.92,5.89,5.89,18800.0,5.92,5.92,5.89,5.89,18800.0
2007-03-08 11:30:00,5.89,5.9,5.89,5.9,22400.0,5.89,5.9,5.89,5.9,22400.0
2007-03-08 11:35:00,5.9,5.9,5.89,5.89,11600.0,5.9,5.9,5.89,5.89,11600.0
2007-03-08 11:40:00,5.9,5.9,5.88,5.89,28400.0,5.9,5.9,5.88,5.89,28400.0
2007-03-08 11:45:00,5.89,5.89,5.87,5.87,74400.0,5.89,5.89,5.87,5.87,74400.0
2007-03-08 11:50:00,5.87,5.88,5.83,5.83,106800.0,5.87,5.88,5.83,5.83,106800.0
2007-03-08 11:55:00,5.83,5.83,5.8,5.8,121200.0,5.83,5.83,5.8,5.8,121200.0
2007-03-08 12:00:00,5.8,5.8,5.77,5.77,92800.0,5.8,5.8,5.77,5.77,92800.0
2007-03-08 12:05:00,5.78,5.78,5.72,5.72,218000.0,5.78,5.78,5.72,5.72,218000.0
2007-03-08 12:10:00,5.72,5.76,5.72,5.75,97200.0,5.72,5.76,5.72,5.75,97200.0
2007-03-08 12:15:00,5.75,5.75,5.73,5.75,77600.0,5.75,5.75,5.73,5.75,77600.0
2007-03-08 12:20:00,5.75,5.75,5.73,5.75,32400.0,5.75,5.75,5.73,5.75,32400.0
2007-03-08 12:25:00,5.74,5.75,5.74,5.75,3600.0,5.74,5.75,5.74,5.75,3600.0
2007-03-08 12:30:00,5.75,5.75,5.75,5.75,25200.0,5.75,5.75,5.75,5.75,25200.0
2007-03-08 12:35:00,5.75,5.75,5.73,5.74,24800.0,5.75,5.75,5.73,5.74,24800.0
2007-03-08 12:40:00,5.74,5.75,5.74,5.75,7200.0,5.74,5.75,5.74,5.75,7200.0
2007-03-08 12:45:00,5.75,5.75,5.74,5.75,10400.0,5.75,5.75,5.74,5.75,10400.0
2007-03-08 12:50:00,5.75,5.76,5.75,5.76,16000.0,5.75,5.76,5.75,5.76,16000.0
2007-03-08 12:55:00,5.76,5.76,5.74,5.75,22000.0,5.76,5.76,5.74,5.75,22000.0
2007-03-08 13:00:00,5.75,5.75,5.74,5.75,51200.0,5.75,5.75,5.74,5.75,51200.0
2007-03-08 13:05:00,5.75,5.76,5.75,5.75,27600.0,5.75,5.76,5.75,5.75,27600.0
2007-03-08 13:10:00,5.75,5.78,5.75,5.77,65600.0,5.75,5.78,5.75,5.77,65600.0
2007-03-08 13:15:00,5.77,5.78,5.74,5.74,84800.0,5.77,5.78,5.74,5.74,84800.0
2007-03-08 13:20:00,5.74,5.76,5.74,5.75,96400.0,5.74,5.76,5.74,5.75,96400.0
2007-03-08 13:25:00,5.75,5.75,5.75,5.75,29200.0,5.75,5.75,5.75,5.75,29200.0
2007-03-08 13:30:00,5.75,5.75,5.74,5.75,20800.0,5.75,5.75,5.74,5.75,20800.0
2007-03-08 13:35:00,5.75,5.75,5.74,5.74,30400.0,5.75,5.75,5.74,5.74,30400.0
2007-03-08 13:40:00,5.74,5.74,5.74,5.74,32800.0,5.74,5.74,5.74,5.74,32800.0
2007-03-08 13:45:00,5.74,5.75,5.74,5.75,20000.0,5.74,5.75,5.74,5.75,20000.0
2007-03-08 13:50:00,5.75,5.76,5.75,5.75,61200.0,5.75,5.76,5.75,5.75,61200.0
2007-03-08 13:55:00,5.75,5.75,5.75,5.75,11600.0,5.75,5.75,5.75,5.75,11600.0
2007-03-08 14:00:00,5.75,5.75,5.74,5.75,36800.0,5.75,5.75,5.74,5.75,36800.0
2007-03-08 14:05:00,5.74,5.75,5.74,5.75,29600.0,5.74,5.75,5.74,5.75,29600.0
2007-03-08 14:10:00,5.75,5.75,5.74,5.74,18000.0,5.75,5.75,5.74,5.74,18000.0
2007-03-08 14:15:00,5.74,5.75,5.74,5.74,41600.0,5.74,5.75,5.74,5.74,41600.0
2007-03-08 14:20:00,5.74,5.74,5.73,5.73,36000.0,5.74,5.74,5.73,5.73,36000.0
2007-03-08 14:25:00,5.74,5.74,5.7,5.7,91200.0,5.74,5.74,5.7,5.7,91200.0
2007-03-08 14:30:00,5.71,5.72,5.7,5.7,64800.0,5.71,5.72,5.7,5.7,64800.0
2007-03-08 14:35:00,5.7,5.7,5.69,5.7,62800.0,5.7,5.7,5.69,5.7,62800.0
2007-03-08 14:40:00,5.7,5.7,5.69,5.69,66000.0,5.7,5.7,5.69,5.69,66000.0
2007-03-08 14:45:00,5.69,5.7,5.69,5.69,62000.0,5.69,5.7,5.69,5.69,62000.0
2007-03-08 14:50:00,5.69,5.7,5.69,5.69,13200.0,5.69,5.7,5.69,5.69,13200.0
2007-03-08 14:55:00,5.69,5.7,5.69,5.7,45200.0,5.69,5.7,5.69,5.7,45200.0
2007-03-08 15:00:00,5.7,5.72,5.69,5.7,72000.0,5.7,5.72,5.69,5.7,72000.0
2007-03-08 15:05:00,5.7,5.7,5.69,5.69,37200.0,5.7,5.7,5.69,5.69,37200.0
2007-03-08 15:10:00,5.69,5.71,5.69,5.69,39600.0,5.69,5.71,5.69,5.69,39600.0
2007-03-08 15:15:00,5.69,5.7,5.69,5.69,62000.0,5.69,5.7,5.69,5.69,62000.0
2007-03-08 15:20:00,5.69,5.7,5.68,5.7,58000.0,5.69,5.7,5.68,5.7,58000.0
2007-03-08 15:25:00,5.7,5.72,5.69,5.71,53600.0,5.7,5.72,5.69,5.71,53600.0
2007-03-08 15:30:00,5.72,5.72,5.71,5.72,74000.0,5.72,5.72,5.71,5.72,74000.0
2007-03-08 15:35:00,5.72,5.73,5.72,5.73,36800.0,5.72,5.73,5.72,5.73,36800.0
2007-03-08 15:40:00,5.73,5.74,5.72,5.73,49600.0,5.73,5.74,5.72,5.73,49600.0
2007-03-08 15:45:00,5.73,5.74,5.7,5.7,46400.0,5.73,5.74,5.7,5.7,46400.0
2007-03-08 15:50:00,5.7,5.71,5.69,5.69,84400.0,5.7,5.71,5.69,5.69,84400.0
2007-03-08 15:55:00,5.7,5.72,5.7,5.7,120800.0,5.7,5.72,5.7,5.7,120800.0
2007-03-09 09:30:00,5.75,5.78,5.75,5.77,32800.0,5.75,5.78,5.75,5.77,32800.0
2007-03-09 09:35:00,5.78,5.78,5.7,5.75,88400.0,5.78,5.78,5.7,5.75,88400.0
2007-03-09 09:40:00,5.75,5.77,5.75,5.75,36000.0,5.75,5.77,5.75,5.75,36000.0
2007-03-09 09:45:00,5.74,5.77,5.74,5.75,20000.0,5.74,5.77,5.74,5.75,20000.0
2007-03-09 09:50:00,5.74,5.76,5.74,5.76,32000.0,5.74,5.76,5.74,5.76,32000.0
2007-03-09 09:55:00,5.75,5.75,5.74,5.74,14800.0,5.75,5.75,5.74,5.74,14800.0
2007-03-09 10:00:00,5.74,5.76,5.74,5.74,52400.0,5.74,5.76,5.74,5.74,52400.0
2007-03-09 10:05:00,5.74,5.74,5.73,5.74,24000.0,5.74,5.74,5.73,5.74,24000.0
2007-03-09 10:10:00,5.74,5.75,5.73,5.73,47600.0,5.74,5.75,5.73,5.73,47600.0
2007-03-09 10:15:00,5.73,5.73,5.7,5.73,28400.0,5.73,5.73,5.7,5.73,28400.0
2007-03-09 10:20:00,5.73,5.74,5.73,5.73,15600.0,5.73,5.74,5.73,5.73,15600.0
2007-03-09 10:25:00,5.74,5.74,5.73,5.74,10800.0,5.74,5.74,5.73,5.74,10800.0
2007-03-09 10:30:00,5.74,5.74,5.72,5.73,38400.0,5.74,5.74,5.72,5.73,38400.0
2007-03-09 10:35:00,5.73,5.74,5.73,5.74,22800.0,5.73,5.74,5.73,5.74,22800.0
2007-03-09 10:40:00,5.74,5.75,5.74,5.74,71600.0,5.74,5.75,5.74,5.74,71600.0
2007-03-09 10:45:00,5.73,5.74,5.71,5.72,24000.0,5.73,5.74,5.71,5.72,24000.0
2007-03-09 10:50:00,5.73,5.74,5.73,5.74,124400.0,5.73,5.74,5.73,5.74,124400.0
2007-03-09 10:55:00,5.74,5.74,5.72,5.72,23200.0,5.74,5.74,5.72,5.72,23200.0
2007-03-09 11:00:00,5.72,5.72,5.71,5.72,26800.0,5.72,5.72,5.71,5.72,26800.0
2007-03-09 11:05:00,5.72,5.72,5.71,5.71,51600.0,5.72,5.72,5.71,5.71,51600.0
2007-03-09 11:10:00,5.71,5.72,5.71,5.71,32000.0,5.71,5.72,5.71,5.71,32000.0
2007-03-09 11:15:00,5.71,5.71,5.71,5.71,191600.0,5.71,5.71,5.71,5.71,191600.0
2007-03-09 11:20:00,5.71,5.72,5.71,5.72,52400.0,5.71,5.72,5.71,5.72,52400.0
2007-03-09 11:25:00,5.72,5.72,5.72,5.72,31200.0,5.72,5.72,5.72,5.72,31200.0
2007-03-09 11:30:00,5.72,5.72,5.71,5.72,62000.0,5.72,5.72,5.71,5.72,62000.0
2007-03-09 11:35:00,5.72,5.72,5.71,5.71,38800.0,5.72,5.72,5.71,5.71,38800.0
2007-03-09 11:40:00,5.71,5.72,5.71,5.72,28400.0,5.71,5.72,5.71,5.72,28400.0
2007-03-09 11:45:00,5.72,5.72,5.71,5.72,31600.0,5.72,5.72,5.71,5.72,31600.0
2007-03-09 11:50:00,5.72,5.72,5.71,5.71,60400.0,5.72,5.72,5.71,5.71,60400.0
2007-03-09 11:55:00,5.71,5.71,5.71,5.71,6800.0,5.71,5.71,5.71,5.71,6800.0
2007-03-09 12:00:00,5.71,5.72,5.71,5.71,28800.0,5.71,5.72,5.71,5.71,28800.0
2007-03-09 12:05:00,5.71,5.72,5.71,5.72,19200.0,5.71,5.72,5.71,5.72,19200.0
2007-03-09 12:10:00,5.72,5.72,5.72,5.72,4800.0,5.72,5.72,5.72,5.72,4800.0
2007-03-09 12:15:00,5.72,5.72,5.72,5.72,8400.0,5.72,5.72,5.72,5.72,8400.0
2007-03-09 12:20:00,5.72,5.74,5.72,5.74,16400.0,5.72,5.74,5.72,5.74,16400.0
2007-03-09 12:25:00,5.74,5.77,5.74,5.77,20000.0,5.74,5.77,5.74,5.77,20000.0
2007-03-09 12:30:00,5.77,5.78,5.77,5.78,12400.0,5.77,5.78,5.77,5.78,12400.0
2007-03-09 12:35:00,5.78,5.78,5.77,5.77,12800.0,5.78,5.78,5.77,5.77,12800.0
2007-03-09 12:40:00,5.77,5.77,5.76,5.77,7200.0,5.77,5.77,5.76,5.77,7200.0
2007-03-09 12:45:00,5.77,5.79,5.77,5.78,21200.0,5.77,5.79,5.77,5.78,21200.0
2007-03-09 12:50:00,5.78,5.79,5.77,5.77,11200.0,5.78,5.79,5.77,5.77,11200.0
2007-03-09 12:55:00,5.78,5.79,5.76,5.76,22400.0,5.78,5.79,5.76,5.76,22400.0
2007-03-09 13:00:00,5.76,5.76,5.75,5.75,36400.0,5.76,5.76,5.75,5.75,36400.0
2007-03-09 13:05:00,5.75,5.75,5.74,5.75,178000.0,5.75,5.75,5.74,5.75,178000.0
2007-03-09 13:10:00,5.75,5.75,5.73,5.73,11600.0,5.75,5.75,5.73,5.73,11600.0
2007-03-09 13:15:00,5.73,5.74,5.73,5.73,24000.0,5.73,5.74,5.73,5.73,24000.0
2007-03-09 13:20:00,5.73,5.73,5.72,5.73,7200.0,5.73,5.73,5.72,5.73,7200.0
2007-03-09 13:25:00,5.73,5.74,5.73,5.73,12000.0,5.73,5.74,5.73,5.73,12000.0
2007-03-09 13:30:00,5.73,5.75,5.73,5.75,27600.0,5.73,5.75,5.73,5.75,27600.0
2007-03-09 13:35:00,5.75,5.75,5.74,5.74,14000.0,5.75,5.75,5.74,5.74,14000.0
2007-03-09 13:40:00,5.74,5.75,5.74,5.75,16400.0,5.74,5.75,5.74,5.75,16400.0
2007-03-09 13:45:00,5.75,5.75,5.75,5.75,9200.0,5.75,5.75,5.75,5.75,9200.0
2007-03-09 13:50:00,5.75,5.75,5.73,5.74,28000.0,5.75,5.75,5.73,5.74,28000.0
2007-03-09 13:55:00,5.73,5.73,5.71,5.71,28800.0,5.73,5.73,5.71,5.71,28800.0
2007-03-09 14:00:00,5.7,5.72,5.69,5.71,70800.0,5.7,5.72,5.69,5.71,70800.0
2007-03-09 14:05:00,5.71,5.71,5.7,5.71,38800.0,5.71,5.71,5.7,5.71,38800.0
2007-03-09 14:10:00,5.71,5.73,5.7,5.71,59600.0,5.71,5.73,5.7,5.71,59600.0
2007-03-09 14:15:00,5.71,5.71,5.71,5.71,16800.0,5.71,5.71,5.71,5.71,16800.0
2007-03-09 14:20:00,5.71,5.72,5.71,5.72,52000.0,5.71,5.72,5.71,5.72,52000.0
2007-03-09 14:25:00,5.72,5.72,5.71,5.71,30400.0,5.72,5.72,5.71,5.71,30400.0
2007-03-09 14:30:00,5.71,5.72,5.71,5.71,30400.0,5.71,5.72,5.71,5.71,30400.0
2007-03-09 14:35:00,5.71,5.73,5.71,5.72,40800.0,5.71,5.73,5.71,5.72,40800.0
2007-03-09 14:40:00,5.72,5.72,5.72,5.72,28800.0,5.72,5.72,5.72,5.72,28800.0
2007-03-09 14:45:00,5.72,5.72,5.71,5.72,12400.0,5.72,5.72,5.71,5.72,12400.0
2007-03-09 14:50:00,5.72,5.72,5.7,5.71,44800.0,5.72,5.72,5.7,5.71,44800.0
2007-03-09 14:55:00,5.71,5.72,5.71,5.71,44400.0,5.71,5.72,5.71,5.71,44400.0
2007-03-09 15:00:00,5.71,5.71,5.71,5.71,27200.0,5.71,5.71,5.71,5.71,27200.0
2007-03-09 15:05:00,5.71,5.71,5.7,5.71,44800.0,5.71,5.71,5.7,5.71,44800.0
2007-03-09 15:10:00,5.71,5.71,5.7,5.7,24800.0,5.71,5.71,5.7,5.7,24800.0
2007-03-09 15:15:00,5.7,5.71,5.69,5.69,70800.0,5.7,5.71,5.69,5.69,70800.0
2007-03-09 15:20:00,5.7,5.7,5.7,5.7,116800.0,5.7,5.7,5.7,5.7,116800.0
2007-03-09 15:25:00,5.7,5.7,5.7,5.7,75600.0,5.7,5.7,5.7,5.7,75600.0
2007-03-09 15:30:00,5.7,5.7,5.7,5.7,57200.0,5.7,5.7,5.7,5.7,57200.0
2007-03-09 15:35:00,5.7,5.7,5.68,5.68,90400.0,5.7,5.7,5.68,5.68,90400.0
2007-03-09 15:40:00,5.68,5.69,5.67,5.68,98000.0,5.68,5.69,5.67,5.68,98000.0
2007-03-09 15:45:00,5.67,5.67,5.66,5.66,107600.0,5.67,5.67,5.66,5.66,107600.0
2007-03-09 15:50:00,5.67,5.68,5.66,5.66,111600.0,5.67,5.68,5.66,5.66,111600.0
2007-03-09 15:55:00,5.66,5.7,5.66,5.69,103600.0,5.66,5.7,5.66,5.69,103600.0
2007-03-12 09:30:00,5.76,5.87,5.76,5.78,113200.0,5.76,5.87,5.76,5.78,113200.0
2007-03-12 09:35:00,5.77,5.78,5.77,5.78,13200.0,5.77,5.78,5.77,5.78,13200.0
2007-03-12 09:40:00,5.78,5.78,5.77,5.77,11200.0,5.78,5.78,5.77,5.77,11200.0
2007-03-12 09:45:00,5.77,5.78,5.73,5.75,32800.0,5.77,5.78,5.73,5.75,32800.0
2007-03-12 09:50:00,5.75,5.75,5.71,5.73,36000.0,5.75,5.75,5.71,5.73,36000.0
2007-03-12 09:55:00,5.74,5.75,5.73,5.74,24000.0,5.74,5.75,5.73,5.74,24000.0
2007-03-12 10:00:00,5.74,5.75,5.74,5.75,1600.0,5.74,5.75,5.74,5.75,1600.0
2007-03-12 10:05:00,5.75,5.75,5.74,5.75,15200.0,5.75,5.75,5.74,5.75,15200.0
2007-03-12 10:10:00,5.75,5.75,5.75,5.75,43600.0,5.75,5.75,5.75,5.75,43600.0
2007-03-12 10:15:00,5.75,5.75,5.74,5.75,22400.0,5.75,5.75,5.74,5.75,22400.0
2007-03-12 10:20:00,5.75,5.76,5.75,5.75,123200.0,5.75,5.76,5.75,5.75,123200.0
2007-03-12 10:25:00,5.75,5.75,5.75,5.75,7600.0,5.75,5.75,5.75,5.75,7600.0
2007-03-12 10:30:00,5.75,5.75,5.75,5.75,19200.0,5.75,5.75,5.75,5.75,19200.0
2007-03-12 10:35:00,5.75,5.75,5.75,5.75,32000.0,5.75,5.75,5.75,5.75,32000.0
2007-03-12 10:40:00,5.75,5.75,5.75,5.75,47200.0,5.75,5.75,5.75,5.75,47200.0
2007-03-12 10:45:00,5.75,5.76,5.75,5.75,11600.0,5.75,5.76,5.75,5.75,11600.0
2007-03-12 10:50:00,5.75,5.76,5.75,5.75,28400.0,5.75,5.76,5.75,5.75,28400.0
2007-03-12 10:55:00,5.75,5.75,5.75,5.75,11200.0,5.75,5.75,5.75,5.75,11200.0
2007-03-12 11:00:00,5.75,5.75,5.75,5.75,4800.0,5.75,5.75,5.75,5.75,4800.0
2007-03-12 11:05:00,5.75,5.75,5.75,5.75,31200.0,5.75,5.75,5.75,5.75,31200.0
2007-03-12 11:10:00,5.75,5.75,5.75,5.75,18400.0,5.75,5.75,5.75,5.75,18400.0
2007-03-12 11:15:00,5.75,5.75,5.75,5.75,30400.0,5.75,5.75,5.75,5.75,30400.0
2007-03-12 11:20:00,5.75,5.75,5.75,5.75,41600.0,5.75,5.75,5.75,5.75,41600.0
2007-03-12 11:25:00,5.75,5.75,5.75,5.75,2000.0,5.75,5.75,5.75,5.75,2000.0
2007-03-12 11:30:00,5.75,5.75,5.75,5.75,4800.0,5.75,5.75,5.75,5.75,4800.0
2007-03-12 11:35:00,5.75,5.76,5.75,5.75,24800.0,5.75,5.76,5.75,5.75,24800.0
2007-03-12 11:40:00,5.76,5.78,5.76,5.77,29600.0,5.76,5.78,5.76,5.77,29600.0
2007-03-12 11:45:00,5.77,5.77,5.76,5.76,21200.0,5.77,5.77,5.76,5.76,21200.0
2007-03-12 11:50:00,5.76,5.76,5.76,5.76,15600.0,5.76,5.76,5.76,5.76,15600.0
2007-03-12 11:55:00,5.76,5.76,5.76,5.76,11200.0,5.76,5.76,5.76,5.76,11200.0
2007-03-12 12:00:00,5.76,5.77,5.76,5.76,25200.0,5.76,5.77,5.76,5.76,25200.0
2007-03-12 12:05:00,5.76,5.77,5.76,5.77,22800.0,5.76,5.77,5.76,5.77,22800.0
2007-03-12 12:10:00,5.77,5.77,5.76,5.76,27600.0,5.77,5.77,5.76,5.76,27600.0
2007-03-12 12:15:00,5.77,5.77,5.76,5.77,8400.0,5.77,5.77,5.76,5.77,8400.0
2007-03-12 12:20:00,5.77,5.77,5.76,5.76,22400.0,5.77,5.77,5.76,5.76,22400.0
2007-03-12 12:25:00,5.76,5.76,5.75,5.75,19600.0,5.76,5.76,5.75,5.75,19600.0
2007-03-12 12:30:00,5.75,5.76,5.75,5.75,17200.0,5.75,5.76,5.75,5.75,17200.0
2007-03-12 12:35:00,5.76,5.76,5.75,5.76,21200.0,5.76,5.76,5.75,5.76,21200.0
2007-03-12 12:40:00,5.76,5.77,5.76,5.76,4400.0,5.76,5.77,5.76,5.76,4400.0
2007-03-12 12:45:00,5.77,5.78,5.76,5.77,22000.0,5.77,5.78,5.76,5.77,22000.0
2007-03-12 12:50:00,5.77,5.78,5.77,5.78,63600.0,5.77,5.78,5.77,5.78,63600.0
2007-03-12 12:55:00,5.78,5.79,5.78,5.78,23600.0,5.78,5.79,5.78,5.78,23600.0
2007-03-12 13:00:00,5.78,5.79,5.78,5.79,127600.0,5.78,5.79,5.78,5.79,127600.0
2007-03-12 13:05:00,5.79,5.79,5.78,5.78,34400.0,5.79,5.79,5.78,5.78,34400.0
2007-03-12 13:10:00,5.79,5.79,5.77,5.77,134000.0,5.79,5.79,5.77,5.77,134000.0
2007-03-12 13:15:00,5.77,5.78,5.77,5.77,33200.0,5.77,5.78,5.77,5.77,33200.0
2007-03-12 13:20:00,5.77,5.79,5.77,5.79,18400.0,5.77,5.79,5.77,5.79,18400.0
2007-03-12 13:25:00,5.79,5.79,5.78,5.79,137600.0,5.79,5.79,5.78,5.79,137600.0
2007-03-12 13:30:00,5.78,5.81,5.78,5.81,168400.0,5.78,5.81,5.78,5.81,168400.0
2007-03-12 13:35:00,5.81,5.81,5.8,5.81,124400.0,5.81,5.81,5.8,5.81,124400.0
2007-03-12 13:40:00,5.81,5.81,5.8,5.8,127200.0,5.81,5.81,5.8,5.8,127200.0
2007-03-12 13:45:00,5.8,5.81,5.8,5.8,10000.0,5.8,5.81,5.8,5.8,10000.0
2007-03-12 13:50:00,5.8,5.81,5.8,5.81,41200.0,5.8,5.81,5.8,5.81,41200.0
2007-03-12 13:55:00,5.81,5.82,5.81,5.82,56000.0,5.81,5.82,5.81,5.82,56000.0
2007-03-12 14:00:00,5.82,5.83,5.82,5.83,32800.0,5.82,5.83,5.82,5.83,32800.0
2007-03-12 14:05:00,5.82,5.83,5.82,5.82,21600.0,5.82,5.83,5.82,5.82,21600.0
2007-03-12 14:10:00,5.82,5.83,5.81,5.82,45600.0,5.82,5.83,5.81,5.82,45600.0
2007-03-12 14:15:00,5.82,5.82,5.81,5.82,25600.0,5.82,5.82,5.81,5.82,25600.0
2007-03-12 14:20:00,5.83,5.83,5.81,5.83,37600.0,5.83,5.83,5.81,5.83,37600.0
2007-03-12 14:25:00,5.84,5.84,5.82,5.83,23600.0,5.84,5.84,5.82,5.83,23600.0
2007-03-12 14:30:00,5.83,5.83,5.82,5.83,34000.0,5.83,5.83,5.82,5.83,34000.0
2007-03-12 14:35:00,5.83,5.83,5.82,5.83,48000.0,5.83,5.83,5.82,5.83,48000.0
2007-03-12 14:40:00,5.83,5.84,5.82,5.83,43200.0,5.83,5.84,5.82,5.83,43200.0
2007-03-12 14:45:00,5.83,5.83,5.82,5.82,14000.0,5.83,5.83,5.82,5.82,14000.0
2007-03-12 14:50:00,5.82,5.83,5.82,5.82,21200.0,5.82,5.83,5.82,5.82,21200.0
2007-03-12 14:55:00,5.83,5.83,5.82,5.82,43200.0,5.83,5.83,5.82,5.82,43200.0
2007-03-12 15:00:00,5.83,5.85,5.83,5.84,26400.0,5.83,5.85,5.83,5.84,26400.0
2007-03-12 15:05:00,5.85,5.87,5.85,5.87,36400.0,5.85,5.87,5.85,5.87,36400.0
2007-03-12 15:10:00,5.87,5.87,5.84,5.85,48800.0,5.87,5.87,5.84,5.85,48800.0
2007-03-12 15:15:00,5.85,5.86,5.84,5.85,30400.0,5.85,5.86,5.84,5.85,30400.0
2007-03-12 15:20:00,5.85,5.85,5.85,5.85,36400.0,5.85,5.85,5.85,5.85,36400.0
2007-03-12 15:25:00,5.85,5.85,5.82,5.82,38000.0,5.85,5.85,5.82,5.82,38000.0
2007-03-12 15:30:00,5.83,5.83,5.82,5.83,31600.0,5.83,5.83,5.82,5.83,31600.0
2007-03-12 15:35:00,5.83,5.83,5.82,5.82,45600.0,5.83,5.83,5.82,5.82,45600.0
2007-03-12 15:40:00,5.83,5.83,5.82,5.82,41600.0,5.83,5.83,5.82,5.82,41600.0
2007-03-12 15:45:00,5.82,5.86,5.82,5.84,101200.0,5.82,5.86,5.82,5.84,101200.0
2007-03-12 15:50:00,5.85,5.88,5.83,5.87,188000.0,5.85,5.88,5.83,5.87,188000.0
2007-03-12 15:55:00,5.87,5.88,5.85,5.85,413200.0,5.87,5.88,5.85,5.85,413200.0
2007-03-13 09:30:00,5.81,5.85,5.8,5.83,44000.0,5.81,5.85,5.8,5.83,44000.0
2007-03-13 09:35:00,5.84,5.84,5.81,5.81,12000.0,5.84,5.84,5.81,5.81,12000.0
2007-03-13 09:40:00,5.81,5.82,5.8,5.8,10800.0,5.81,5.82,5.8,5.8,10800.0
2007-03-13 09:45:00,5.81,5.81,5.8,5.8,4000.0,5.81,5.81,5.8,5.8,4000.0
2007-03-13 09:50:00,5.8,5.81,5.8,5.81,18400.0,5.8,5.81,5.8,5.81,18400.0
2007-03-13 09:55:00,5.83,5.83,5.82,5.82,9600.0,5.83,5.83,5.82,5.82,9600.0
2007-03-13 10:00:00,5.81,5.81,5.8,5.81,12400.0,5.81,5.81,5.8,5.81,12400.0
2007-03-13 10:05:00,5.81,5.81,5.79,5.8,12000.0,5.81,5.81,5.79,5.8,12000.0
2007-03-13 10:10:00,5.8,5.8,5.79,5.79,9600.0,5.8,5.8,5.79,5.79,9600.0
2007-03-13 10:15:00,5.79,5.8,5.79,5.79,23200.0,5.79,5.8,5.79,5.79,23200.0
2007-03-13 10:20:00,5.8,5.8,5.79,5.8,10400.0,5.8,5.8,5.79,5.8,10400.0
2007-03-13 10:25:00,5.79,5.8,5.78,5.79,16000.0,5.79,5.8,5.78,5.79,16000.0
2007-03-13 10:30:00,5.79,5.8,5.78,5.79,41600.0,5.79,5.8,5.78,5.79,41600.0
2007-03-13 10:35:00,5.79,5.79,5.78,5.79,2400.0,5.79,5.79,5.78,5.79,2400.0
2007-03-13 10:40:00,5.79,5.79,5.78,5.78,7200.0,5.79,5.79,5.78,5.78,7200.0
2007-03-13 10:45:00,5.78,5.79,5.78,5.79,5600.0,5.78,5.79,5.78,5.79,5600.0
2007-03-13 10:50:00,5.79,5.8,5.79,5.79,27200.0,5.79,5.8,5.79,5.79,27200.0
2007-03-13 10:55:00,5.79,5.8,5.79,5.8,8800.0,5.79,5.8,5.79,5.8,8800.0
2007-03-13 11:00:00,5.8,5.8,5.79,5.8,13200.0,5.8,5.8,5.79,5.8,13200.0
2007-03-13 11:05:00,5.8,5.8,5.79,5.79,39200.0,5.8,5.8,5.79,5.79,39200.0
2007-03-13 11:10:00,5.8,5.81,5.79,5.79,9600.0,5.8,5.81,5.79,5.79,9600.0
2007-03-13 11:15:00,5.78,5.79,5.77,5.79,32000.0,5.78,5.79,5.77,5.79,32000.0
2007-03-13 11:20:00,5.79,5.8,5.78,5.79,17600.0,5.79,5.8,5.78,5.79,17600.0
2007-03-13 11:25:00,5.79,5.8,5.78,5.78,30800.0,5.79,5.8,5.78,5.78,30800.0
2007-03-13 11:30:00,5.78,5.8,5.78,5.8,13200.0,5.78,5.8,5.78,5.8,13200.0
2007-03-13 11:35:00,5.8,5.8,5.79,5.8,21600.0,5.8,5.8,5.79,5.8,21600.0
2007-03-13 11:40:00,5.79,5.8,5.78,5.79,16800.0,5.79,5.8,5.78,5.79,16800.0
2007-03-13 11:45:00,5.79,5.8,5.78,5.79,387600.0,5.79,5.8,5.78,5.79,387600.0
2007-03-13 11:50:00,5.78,5.8,5.78,5.8,14000.0,5.78,5.8,5.78,5.8,14000.0
2007-03-13 11:55:00,5.8,5.82,5.79,5.82,8000.0,5.8,5.82,5.79,5.82,8000.0
2007-03-13 12:00:00,5.82,5.85,5.82,5.85,18400.0,5.82,5.85,5.82,5.85,18400.0
2007-03-13 12:05:00,5.85,5.86,5.84,5.86,20000.0,5.85,5.86,5.84,5.86,20000.0
2007-03-13 12:10:00,5.86,5.86,5.84,5.86,11600.0,5.86,5.86,5.84,5.86,11600.0
2007-03-13 12:15:00,5.84,5.85,5.83,5.83,15200.0,5.84,5.85,5.83,5.83,15200.0
2007-03-13 12:20:00,5.83,5.84,5.81,5.82,24800.0,5.83,5.84,5.81,5.82,24800.0
2007-03-13 12:25:00,5.82,5.83,5.78,5.78,60800.0,5.82,5.83,5.78,5.78,60800.0
2007-03-13 12:30:00,5.79,5.81,5.77,5.79,34800.0,5.79,5.81,5.77,5.79,34800.0
2007-03-13 12:35:00,5.79,5.81,5.78,5.8,14400.0,5.79,5.81,5.78,5.8,14400.0
2007-03-13 12:40:00,5.81,5.81,5.8,5.8,18800.0,5.81,5.81,5.8,5.8,18800.0
2007-03-13 12:45:00,5.82,5.82,5.79,5.8,14000.0,5.82,5.82,5.79,5.8,14000.0
2007-03-13 12:50:00,5.81,5.82,5.8,5.81,23200.0,5.81,5.82,5.8,5.81,23200.0
2007-03-13 12:55:00,5.81,5.81,5.79,5.8,20000.0,5.81,5.81,5.79,5.8,20000.0
2007-03-13 13:00:00,5.81,5.81,5.8,5.81,14000.0,5.81,5.81,5.8,5.81,14000.0
2007-03-13 13:05:00,5.8,5.82,5.8,5.82,22000.0,5.8,5.82,5.8,5.82,22000.0
2007-03-13 13:10:00,5.82,5.82,5.81,5.81,24400.0,5.82,5.82,5.81,5.81,24400.0
2007-03-13 13:15:00,5.81,5.81,5.81,5.81,7200.0,5.81,5.81,5.81,5.81,7200.0
2007-03-13 13:20:00,5.81,5.81,5.8,5.81,6000.0,5.81,5.81,5.8,5.81,6000.0
2007-03-13 13:25:00,5.81,5.81,5.79,5.8,24800.0,5.81,5.81,5.79,5.8,24800.0
2007-03-13 13:30:00,5.79,5.79,5.78,5.78,194400.0,5.79,5.79,5.78,5.78,194400.0
2007-03-13 13:35:00,5.78,5.78,5.76,5.78,33200.0,5.78,5.78,5.76,5.78,33200.0
2007-03-13 13:40:00,5.78,5.79,5.78,5.79,20400.0,5.78,5.79,5.78,5.79,20400.0
2007-03-13 13:45:00,5.79,5.79,5.77,5.78,89600.0,5.79,5.79,5.77,5.78,89600.0
2007-03-13 13:50:00,5.77,5.78,5.76,5.78,22400.0,5.77,5.78,5.76,5.78,22400.0
2007-03-13 13:55:00,5.78,5.78,5.77,5.78,10800.0,5.78,5.78,5.77,5.78,10800.0
2007-03-13 14:00:00,5.78,5.79,5.78,5.78,41200.0,5.78,5.79,5.78,5.78,41200.0
2007-03-13 14:05:00,5.77,5.8,5.77,5.78,16000.0,5.77,5.8,5.77,5.78,16000.0
2007-03-13 14:10:00,5.78,5.78,5.75,5.75,34800.0,5.78,5.78,5.75,5.75,34800.0
2007-03-13 14:15:00,5.75,5.77,5.74,5.77,35200.0,5.75,5.77,5.74,5.77,35200.0
2007-03-13 14:20:00,5.76,5.76,5.75,5.76,34400.0,5.76,5.76,5.75,5.76,34400.0
2007-03-13 14:25:00,5.75,5.76,5.75,5.76,33200.0,5.75,5.76,5.75,5.76,33200.0
2007-03-13 14:30:00,5.76,5.76,5.75,5.76,34000.0,5.76,5.76,5.75,5.76,34000.0
2007-03-13 14:35:00,5.76,5.76,5.73,5.74,59600.0,5.76,5.76,5.73,5.74,59600.0
2007-03-13 14:40:00,5.74,5.76,5.74,5.75,21600.0,5.74,5.76,5.74,5.75,21600.0
2007-03-13 14:45:00,5.75,5.76,5.75,5.75,31200.0,5.75,5.76,5.75,5.75,31200.0
2007-03-13 14:50:00,5.75,5.75,5.74,5.75,14000.0,5.75,5.75,5.74,5.75,14000.0
2007-03-13 14:55:00,5.74,5.74,5.72,5.73,18800.0,5.74,5.74,5.72,5.73,18800.0
2007-03-13 15:00:00,5.73,5.73,5.71,5.71,18000.0,5.73,5.73,5.71,5.71,18000.0
2007-03-13 15:05:00,5.71,5.75,5.7,5.74,28000.0,5.71,5.75,5.7,5.74,28000.0
2007-03-13 15:10:00,5.74,5.75,5.73,5.74,37600.0,5.74,5.75,5.73,5.74,37600.0
2007-03-13 15:15:00,5.74,5.75,5.74,5.75,14400.0,5.74,5.75,5.74,5.75,14400.0
2007-03-13 15:20:00,5.75,5.76,5.75,5.75,42400.0,5.75,5.76,5.75,5.75,42400.0
2007-03-13 15:25:00,5.76,5.76,5.75,5.76,38400.0,5.76,5.76,5.75,5.76,38400.0
2007-03-13 15:30:00,5.76,5.76,5.75,5.75,29200.0,5.76,5.76,5.75,5.75,29200.0
2007-03-13 15:35:00,5.75,5.75,5.74,5.74,18000.0,5.75,5.75,5.74,5.74,18000.0
2007-03-13 15:40:00,5.74,5.75,5.74,5.75,52400.0,5.74,5.75,5.74,5.75,52400.0
2007-03-13 15:45:00,5.75,5.75,5.73,5.74,47200.0,5.75,5.75,5.73,5.74,47200.0
2007-03-13 15:50:00,5.74,5.74,5.71,5.72,60000.0,5.74,5.74,5.71,5.72,60000.0
2007-03-13 15:55:00,5.72,5.72,5.71,5.71,42000.0,5.72,5.72,5.71,5.71,42000.0
2007-03-14 09:30:00,5.58,5.68,5.57,5.63,128000.0,5.58,5.68,5.57,5.63,128000.0
2007-03-14 09:35:00,5.64,5.64,5.61,5.61,66400.0,5.64,5.64,5.61,5.61,66400.0
2007-03-14 09:40:00,5.63,5.63,5.61,5.63,76400.0,5.63,5.63,5.61,5.63,76400.0
2007-03-14 09:45:00,5.62,5.63,5.58,5.58,39600.0,5.62,5.63,5.58,5.58,39600.0
2007-03-14 09:50:00,5.58,5.6,5.58,5.59,89200.0,5.58,5.6,5.58,5.59,89200.0
2007-03-14 09:55:00,5.59,5.6,5.58,5.59,34000.0,5.59,5.6,5.58,5.59,34000.0
2007-03-14 10:00:00,5.59,5.59,5.54,5.56,69200.0,5.59,5.59,5.54,5.56,69200.0
2007-03-14 10:05:00,5.55,5.56,5.53,5.55,30800.0,5.55,5.56,5.53,5.55,30800.0
2007-03-14 10:10:00,5.55,5.56,5.55,5.56,60800.0,5.55,5.56,5.55,5.56,60800.0
2007-03-14 10:15:00,5.56,5.57,5.55,5.55,38000.0,5.56,5.57,5.55,5.55,38000.0
2007-03-14 10:20:00,5.55,5.55,5.52,5.55,84000.0,5.55,5.55,5.52,5.55,84000.0
2007-03-14 10:25:00,5.55,5.56,5.53,5.54,44400.0,5.55,5.56,5.53,5.54,44400.0
2007-03-14 10:30:00,5.54,5.55,5.54,5.55,74800.0,5.54,5.55,5.54,5.55,74800.0
2007-03-14 10:35:00,5.55,5.57,5.54,5.54,88800.0,5.55,5.57,5.54,5.54,88800.0
2007-03-14 10:40:00,5.54,5.56,5.54,5.55,16400.0,5.54,5.56,5.54,5.55,16400.0
2007-03-14 10:45:00,5.56,5.56,5.54,5.56,44800.0,5.56,5.56,5.54,5.56,44800.0
2007-03-14 10:50:00,5.56,5.58,5.56,5.57,25200.0,5.56,5.58,5.56,5.57,25200.0
2007-03-14 10:55:00,5.57,5.58,5.57,5.58,36000.0,5.57,5.58,5.57,5.58,36000.0
2007-03-14 11:00:00,5.57,5.58,5.57,5.57,52000.0,5.57,5.58,5.57,5.57,52000.0
2007-03-14 11:05:00,5.57,5.59,5.57,5.59,44800.0,5.57,5.59,5.57,5.59,44800.0
2007-03-14 11:10:00,5.59,5.6,5.59,5.59,30400.0,5.59,5.6,5.59,5.59,30400.0
2007-03-14 11:15:00,5.6,5.61,5.6,5.61,97200.0,5.6,5.61,5.6,5.61,97200.0
2007-03-14 11:20:00,5.61,5.61,5.59,5.61,74400.0,5.61,5.61,5.59,5.61,74400.0
2007-03-14 11:25:00,5.61,5.61,5.58,5.58,42800.0,5.61,5.61,5.58,5.58,42800.0
2007-03-14 11:30:00,5.58,5.58,5.55,5.55,32400.0,5.58,5.58,5.55,5.55,32400.0
2007-03-14 11:35:00,5.55,5.56,5.54,5.55,31600.0,5.55,5.56,5.54,5.55,31600.0
2007-03-14 11:40:00,5.55,5.55,5.53,5.54,47600.0,5.55,5.55,5.53,5.54,47600.0
2007-03-14 11:45:00,5.54,5.55,5.54,5.54,13200.0,5.54,5.55,5.54,5.54,13200.0
2007-03-14 11:50:00,5.54,5.54,5.52,5.53,31600.0,5.54,5.54,5.52,5.53,31600.0
2007-03-14 11:55:00,5.53,5.53,5.53,5.53,20800.0,5.53,5.53,5.53,5.53,20800.0
2007-03-14 12:00:00,5.53,5.53,5.49,5.49,64400.0,5.53,5.53,5.49,5.49,64400.0
2007-03-14 12:05:00,5.48,5.51,5.48,5.5,74800.0,5.48,5.51,5.48,5.5,74800.0
2007-03-14 12:10:00,5.5,5.53,5.5,5.5,62000.0,5.5,5.53,5.5,5.5,62000.0
2007-03-14 12:15:00,5.5,5.5,5.49,5.49,36800.0,5.5,5.5,5.49,5.49,36800.0
2007-03-14 12:20:00,5.49,5.49,5.46,5.47,66800.0,5.49,5.49,5.46,5.47,66800.0
2007-03-14 12:25:00,5.48,5.5,5.47,5.49,85200.0,5.48,5.5,5.47,5.49,85200.0
2007-03-14 12:30:00,5.49,5.49,5.46,5.46,42400.0,5.49,5.49,5.46,5.46,42400.0
2007-03-14 12:35:00,5.46,5.46,5.43,5.43,68400.0,5.46,5.46,5.43,5.43,68400.0
2007-03-14 12:40:00,5.44,5.44,5.42,5.42,31600.0,5.44,5.44,5.42,5.42,31600.0
2007-03-14 12:45:00,5.43,5.43,5.42,5.43,47200.0,5.43,5.43,5.42,5.43,47200.0
2007-03-14 12:50:00,5.43,5.43,5.41,5.42,32000.0,5.43,5.43,5.41,5.42,32000.0
2007-03-14 12:55:00,5.42,5.43,5.41,5.43,42400.0,5.42,5.43,5.41,5.43,42400.0
2007-03-14 13:00:00,5.43,5.44,5.43,5.44,64800.0,5.43,5.44,5.43,5.44,64800.0
2007-03-14 13:05:00,5.44,5.45,5.43,5.44,59200.0,5.44,5.45,5.43,5.44,59200.0
2007-03-14 13:10:00,5.44,5.47,5.44,5.47,24400.0,5.44,5.47,5.44,5.47,24400.0
2007-03-14 13:15:00,5.48,5.48,5.47,5.48,34400.0,5.48,5.48,5.47,5.48,34400.0
2007-03-14 13:20:00,5.48,5.48,5.46,5.46,36400.0,5.48,5.48,5.46,5.46,36400.0
2007-03-14 13:25:00,5.46,5.5,5.46,5.5,71200.0,5.46,5.5,5.46,5.5,71200.0
2007-03-14 13:30:00,5.5,5.5,5.49,5.49,17600.0,5.5,5.5,5.49,5.49,17600.0
2007-03-14 13:35:00,5.49,5.49,5.47,5.48,28400.0,5.49,5.49,5.47,5.48,28400.0
2007-03-14 13:40:00,5.47,5.53,5.47,5.53,41200.0,5.47,5.53,5.47,5.53,41200.0
2007-03-14 13:45:00,5.53,5.53,5.49,5.49,48000.0,5.53,5.53,5.49,5.49,48000.0
2007-03-14 13:50:00,5.48,5.49,5.47,5.47,19200.0,5.48,5.49,5.47,5.47,19200.0
2007-03-14 13:55:00,5.47,5.48,5.47,5.47,13200.0,5.47,5.48,5.47,5.47,13200.0
2007-03-14 14:00:00,5.48,5.48,5.47,5.47,11200.0,5.48,5.48,5.47,5.47,11200.0
2007-03-14 14:05:00,5.47,5.48,5.47,5.48,43600.0,5.47,5.48,5.47,5.48,43600.0
2007-03-14 14:10:00,5.48,5.48,5.47,5.48,44800.0,5.48,5.48,5.47,5.48,44800.0
2007-03-14 14:15:00,5.48,5.48,5.47,5.48,47600.0,5.48,5.48,5.47,5.48,47600.0
2007-03-14 14:20:00,5.48,5.53,5.48,5.52,53600.0,5.48,5.53,5.48,5.52,53600.0
2007-03-14 14:25:00,5.52,5.52,5.51,5.51,75200.0,5.52,5.52,5.51,5.51,75200.0
2007-03-14 14:30:00,5.51,5.52,5.51,5.51,82400.0,5.51,5.52,5.51,5.51,82400.0
2007-03-14 14:35:00,5.51,5.51,5.5,5.51,55600.0,5.51,5.51,5.5,5.51,55600.0
2007-03-14 14:40:00,5.51,5.51,5.5,5.51,18800.0,5.51,5.51,5.5,5.51,18800.0
2007-03-14 14:45:00,5.51,5.51,5.49,5.49,40800.0,5.51,5.51,5.49,5.49,40800.0
2007-03-14 14:50:00,5.5,5.5,5.49,5.49,51200.0,5.5,5.5,5.49,5.49,51200.0
2007-03-14 14:55:00,5.5,5.5,5.49,5.49,23600.0,5.5,5.5,5.49,5.49,23600.0
2007-03-14 15:00:00,5.49,5.5,5.49,5.49,58000.0,5.49,5.5,5.49,5.49,58000.0
2007-03-14 15:05:00,5.49,5.5,5.49,5.5,47600.0,5.49,5.5,5.49,5.5,47600.0
2007-03-14 15:10:00,5.5,5.5,5.5,5.5,73600.0,5.5,5.5,5.5,5.5,73600.0
2007-03-14 15:15:00,5.5,5.51,5.5,5.5,74800.0,5.5,5.51,5.5,5.5,74800.0
2007-03-14 15:20:00,5.5,5.51,5.5,5.51,29600.0,5.5,5.51,5.5,5.51,29600.0
2007-03-14 15:25:00,5.51,5.51,5.49,5.5,112400.0,5.51,5.51,5.49,5.5,112400.0
2007-03-14 15:30:00,5.5,5.5,5.48,5.48,52800.0,5.5,5.5,5.48,5.48,52800.0
2007-03-14 15:35:00,5.48,5.5,5.48,5.5,77200.0,5.48,5.5,5.48,5.5,77200.0
2007-03-14 15:40:00,5.5,5.5,5.49,5.5,132800.0,5.5,5.5,5.49,5.5,132800.0
2007-03-14 15:45:00,5.5,5.5,5.48,5.49,67200.0,5.5,5.5,5.48,5.49,67200.0
2007-03-14 15:50:00,5.49,5.5,5.48,5.5,60800.0,5.49,5.5,5.48,5.5,60800.0
2007-03-14 15:55:00,5.49,5.5,5.49,5.5,110000.0,5.49,5.5,5.49,5.5,110000.0
2007-03-15 09:30:00,5.48,5.48,5.47,5.47,49600.0,5.48,5.48,5.47,5.47,49600.0
2007-03-15 09:35:00,5.48,5.51,5.47,5.49,60400.0,5.48,5.51,5.47,5.49,60400.0
2007-03-15 09:40:00,5.49,5.49,5.48,5.48,36000.0,5.49,5.49,5.48,5.48,36000.0
2007-03-15 09:45:00,5.49,5.49,5.48,5.49,46400.0,5.49,5.49,5.48,5.49,46400.0
2007-03-15 09:50:00,5.49,5.5,5.49,5.5,60000.0,5.49,5.5,5.49,5.5,60000.0
2007-03-15 09:55:00,5.5,5.5,5.48,5.5,49600.0,5.5,5.5,5.48,5.5,49600.0
2007-03-15 10:00:00,5.5,5.52,5.49,5.51,87200.0,5.5,5.52,5.49,5.51,87200.0
2007-03-15 10:05:00,5.51,5.51,5.5,5.51,34400.0,5.51,5.51,5.5,5.51,34400.0
2007-03-15 10:10:00,5.51,5.51,5.5,5.5,24400.0,5.51,5.51,5.5,5.5,24400.0
2007-03-15 10:15:00,5.5,5.51,5.5,5.51,33200.0,5.5,5.51,5.5,5.51,33200.0
2007-03-15 10:20:00,5.51,5.51,5.5,5.51,16800.0,5.51,5.51,5.5,5.51,16800.0
2007-03-15 10:25:00,5.51,5.51,5.5,5.51,16400.0,5.51,5.51,5.5,5.51,16400.0
2007-03-15 10:30:00,5.51,5.51,5.5,5.5,27600.0,5.51,5.51,5.5,5.5,27600.0
2007-03-15 10:35:00,5.51,5.51,5.5,5.51,20400.0,5.51,5.51,5.5,5.51,20400.0
2007-03-15 10:40:00,5.51,5.51,5.51,5.51,24000.0,5.51,5.51,5.51,5.51,24000.0
2007-03-15 10:45:00,5.51,5.51,5.51,5.51,9200.0,5.51,5.51,5.51,5.51,9200.0
2007-03-15 10:50:00,5.51,5.51,5.5,5.5,42800.0,5.51,5.51,5.5,5.5,42800.0
2007-03-15 10:55:00,5.5,5.5,5.5,5.5,17200.0,5.5,5.5,5.5,5.5,17200.0
2007-03-15 11:00:00,5.51,5.52,5.5,5.52,19200.0,5.51,5.52,5.5,5.52,19200.0
2007-03-15 11:05:00,5.52,5.52,5.5,5.51,34400.0,5.52,5.52,5.5,5.51,34400.0
2007-03-15 11:10:00,5.5,5.51,5.5,5.5,26400.0,5.5,5.51,5.5,5.5,26400.0
2007-03-15 11:15:00,5.5,5.51,5.5,5.51,13200.0,5.5,5.51,5.5,5.51,13200.0
2007-03-15 11:20:00,5.5,5.51,5.5,5.51,30000.0,5.5,5.51,5.5,5.51,30000.0
2007-03-15 11:25:00,5.51,5.51,5.5,5.5,21600.0,5.51,5.51,5.5,5.5,21600.0
2007-03-15 11:30:00,5.5,5.51,5.49,5.5,20800.0,5.5,5.51,5.49,5.5,20800.0
2007-03-15 11:35:00,5.5,5.5,5.5,5.5,16000.0,5.5,5.5,5.5,5.5,16000.0
2007-03-15 11:40:00,5.5,5.51,5.5,5.5,21200.0,5.5,5.51,5.5,5.5,21200.0
2007-03-15 11:45:00,5.5,5.5,5.47,5.47,20800.0,5.5,5.5,5.47,5.47,20800.0
2007-03-15 11:50:00,5.47,5.5,5.47,5.5,28000.0,5.47,5.5,5.47,5.5,28000.0
2007-03-15 11:55:00,5.49,5.5,5.49,5.5,11200.0,5.49,5.5,5.49,5.5,11200.0
2007-03-15 12:00:00,5.5,5.52,5.5,5.52,36800.0,5.5,5.52,5.5,5.52,36800.0
2007-03-15 12:05:00,5.52,5.52,5.5,5.5,34000.0,5.52,5.52,5.5,5.5,34000.0
2007-03-15 12:10:00,5.5,5.51,5.5,5.51,12400.0,5.5,5.51,5.5,5.51,12400.0
2007-03-15 12:15:00,5.51,5.51,5.51,5.51,14000.0,5.51,5.51,5.51,5.51,14000.0
2007-03-15 12:20:00,5.51,5.51,5.51,5.51,9200.0,5.51,5.51,5.51,5.51,9200.0
2007-03-15 12:25:00,5.51,5.51,5.51,5.51,11200.0,5.51,5.51,5.51,5.51,11200.0
2007-03-15 12:30:00,5.51,5.51,5.51,5.51,16800.0,5.51,5.51,5.51,5.51,16800.0
2007-03-15 12:35:00,5.51,5.51,5.51,5.51,11200.0,5.51,5.51,5.51,5.51,11200.0
2007-03-15 12:40:00,5.51,5.51,5.51,5.51,17600.0,5.51,5.51,5.51,5.51,17600.0
2007-03-15 12:45:00,5.51,5.51,5.51,5.51,6400.0,5.51,5.51,5.51,5.51,6400.0
2007-03-15 12:50:00,5.51,5.51,5.51,5.51,8000.0,5.51,5.51,5.51,5.51,8000.0
2007-03-15 12:55:00,5.51,5.51,5.51,5.51,6000.0,5.51,5.51,5.51,5.51,6000.0
2007-03-15 13:00:00,5.51,5.51,5.5,5.5,14000.0,5.51,5.51,5.5,5.5,14000.0
2007-03-15 13:05:00,5.5,5.5,5.5,5.5,29200.0,5.5,5.5,5.5,5.5,29200.0
2007-03-15 13:10:00,5.5,5.5,5.5,5.5,17600.0,5.5,5.5,5.5,5.5,17600.0
2007-03-15 13:15:00,5.5,5.5,5.5,5.5,6400.0,5.5,5.5,5.5,5.5,6400.0
2007-03-15 13:20:00,5.5,5.5,5.49,5.5,9600.0,5.5,5.5,5.49,5.5,9600.0
2007-03-15 13:25:00,5.5,5.5,5.49,5.5,9600.0,5.5,5.5,5.49,5.5,9600.0
2007-03-15 13:30:00,5.5,5.5,5.49,5.49,17600.0,5.5,5.5,5.49,5.49,17600.0
2007-03-15 13:35:00,5.49,5.49,5.48,5.48,12400.0,5.49,5.49,5.48,5.48,12400.0
2007-03-15 13:40:00,5.49,5.49,5.49,5.49,28000.0,5.49,5.49,5.49,5.49,28000.0
2007-03-15 13:45:00,5.49,5.5,5.49,5.49,18800.0,5.49,5.5,5.49,5.49,18800.0
2007-03-15 13:50:00,5.49,5.49,5.48,5.49,35200.0,5.49,5.49,5.48,5.49,35200.0
2007-03-15 13:55:00,5.49,5.5,5.49,5.5,15600.0,5.49,5.5,5.49,5.5,15600.0
2007-03-15 14:00:00,5.5,5.5,5.49,5.49,21200.0,5.5,5.5,5.49,5.49,21200.0
2007-03-15 14:05:00,5.49,5.49,5.49,5.49,17600.0,5.49,5.49,5.49,5.49,17600.0
2007-03-15 14:10:00,5.49,5.5,5.49,5.49,25200.0,5.49,5.5,5.49,5.49,25200.0
2007-03-15 14:15:00,5.49,5.49,5.48,5.48,20000.0,5.49,5.49,5.48,5.48,20000.0
2007-03-15 14:20:00,5.48,5.48,5.48,5.48,18800.0,5.48,5.48,5.48,5.48,18800.0
2007-03-15 14:25:00,5.48,5.49,5.48,5.49,17200.0,5.48,5.49,5.48,5.49,17200.0
2007-03-15 14:30:00,5.48,5.49,5.48,5.49,14800.0,5.48,5.49,5.48,5.49,14800.0
2007-03-15 14:35:00,5.48,5.48,5.48,5.48,26800.0,5.48,5.48,5.48,5.48,26800.0
2007-03-15 14:40:00,5.48,5.48,5.48,5.48,15600.0,5.48,5.48,5.48,5.48,15600.0
2007-03-15 14:45:00,5.48,5.49,5.48,5.48,14800.0,5.48,5.49,5.48,5.48,14800.0
2007-03-15 14:50:00,5.48,5.48,5.48,5.48,22000.0,5.48,5.48,5.48,5.48,22000.0
2007-03-15 14:55:00,5.48,5.48,5.48,5.48,16000.0,5.48,5.48,5.48,5.48,16000.0
2007-03-15 15:00:00,5.48,5.48,5.48,5.48,15600.0,5.48,5.48,5.48,5.48,15600.0
2007-03-15 15:05:00,5.48,5.48,5.47,5.48,74800.0,5.48,5.48,5.47,5.48,74800.0
2007-03-15 15:10:00,5.48,5.48,5.47,5.48,37600.0,5.48,5.48,5.47,5.48,37600.0
2007-03-15 15:15:00,5.47,5.48,5.47,5.47,68000.0,5.47,5.48,5.47,5.47,68000.0
2007-03-15 15:20:00,5.47,5.48,5.47,5.48,70000.0,5.47,5.48,5.47,5.48,70000.0
2007-03-15 15:25:00,5.48,5.48,5.47,5.48,30000.0,5.48,5.48,5.47,5.48,30000.0
2007-03-15 15:30:00,5.48,5.5,5.47,5.5,69600.0,5.48,5.5,5.47,5.5,69600.0
2007-03-15 15:35:00,5.5,5.5,5.49,5.49,17600.0,5.5,5.5,5.49,5.49,17600.0
2007-03-15 15:40:00,5.49,5.5,5.49,5.5,72400.0,5.49,5.5,5.49,5.5,72400.0
2007-03-15 15:45:00,5.5,5.5,5.49,5.49,32800.0,5.5,5.5,5.49,5.49,32800.0
2007-03-15 15:50:00,5.49,5.5,5.49,5.5,40400.0,5.49,5.5,5.49,5.5,40400.0
2007-03-15 15:55:00,5.5,5.5,5.5,5.5,56800.0,5.5,5.5,5.5,5.5,56800.0
2007-03-16 09:30:00,5.5,5.52,5.47,5.49,464800.0,5.5,5.52,5.47,5.49,464800.0
2007-03-16 09:35:00,5.47,5.51,5.47,5.51,24400.0,5.47,5.51,5.47,5.51,24400.0
2007-03-16 09:40:00,5.51,5.52,5.47,5.49,16400.0,5.51,5.52,5.47,5.49,16400.0
2007-03-16 09:45:00,5.49,5.52,5.47,5.49,42000.0,5.49,5.52,5.47,5.49,42000.0
2007-03-16 09:50:00,5.49,5.51,5.49,5.5,33200.0,5.49,5.51,5.49,5.5,33200.0
2007-03-16 09:55:00,5.5,5.52,5.49,5.5,24800.0,5.5,5.52,5.49,5.5,24800.0
2007-03-16 10:00:00,5.51,5.53,5.49,5.52,105600.0,5.51,5.53,5.49,5.52,105600.0
2007-03-16 10:05:00,5.52,5.54,5.52,5.54,22800.0,5.52,5.54,5.52,5.54,22800.0
2007-03-16 10:10:00,5.52,5.53,5.51,5.52,27600.0,5.52,5.53,5.51,5.52,27600.0
2007-03-16 10:15:00,5.52,5.55,5.52,5.53,36400.0,5.52,5.55,5.52,5.53,36400.0
2007-03-16 10:20:00,5.53,5.55,5.53,5.54,40800.0,5.53,5.55,5.53,5.54,40800.0
2007-03-16 10:25:00,5.54,5.56,5.54,5.55,12400.0,5.54,5.56,5.54,5.55,12400.0
2007-03-16 10:30:00,5.56,5.57,5.55,5.56,27200.0,5.56,5.57,5.55,5.56,27200.0
2007-03-16 10:35:00,5.56,5.56,5.54,5.55,21200.0,5.56,5.56,5.54,5.55,21200.0
2007-03-16 10:40:00,5.55,5.56,5.55,5.56,15200.0,5.55,5.56,5.55,5.56,15200.0
2007-03-16 10:45:00,5.56,5.56,5.55,5.56,13600.0,5.56,5.56,5.55,5.56,13600.0
2007-03-16 10:50:00,5.55,5.56,5.54,5.55,24400.0,5.55,5.56,5.54,5.55,24400.0
2007-03-16 10:55:00,5.55,5.55,5.53,5.53,21600.0,5.55,5.55,5.53,5.53,21600.0
2007-03-16 11:00:00,5.52,5.54,5.51,5.54,18800.0,5.52,5.54,5.51,5.54,18800.0
2007-03-16 11:05:00,5.54,5.55,5.54,5.55,11200.0,5.54,5.55,5.54,5.55,11200.0
2007-03-16 11:10:00,5.55,5.55,5.53,5.54,36000.0,5.55,5.55,5.53,5.54,36000.0
2007-03-16 11:15:00,5.53,5.54,5.5,5.51,16000.0,5.53,5.54,5.5,5.51,16000.0
2007-03-16 11:20:00,5.51,5.53,5.51,5.53,30800.0,5.51,5.53,5.51,5.53,30800.0
2007-03-16 11:25:00,5.53,5.53,5.48,5.49,29600.0,5.53,5.53,5.48,5.49,29600.0
2007-03-16 11:30:00,5.49,5.5,5.47,5.47,22800.0,5.49,5.5,5.47,5.47,22800.0
2007-03-16 11:35:00,5.47,5.49,5.47,5.48,19600.0,5.47,5.49,5.47,5.48,19600.0
2007-03-16 11:40:00,5.48,5.49,5.48,5.49,20800.0,5.48,5.49,5.48,5.49,20800.0
2007-03-16 11:45:00,5.49,5.52,5.49,5.52,38000.0,5.49,5.52,5.49,5.52,38000.0
2007-03-16 11:50:00,5.52,5.53,5.51,5.52,10000.0,5.52,5.53,5.51,5.52,10000.0
2007-03-16 11:55:00,5.52,5.53,5.52,5.53,13600.0,5.52,5.53,5.52,5.53,13600.0
2007-03-16 12:00:00,5.52,5.53,5.52,5.53,20000.0,5.52,5.53,5.52,5.53,20000.0
2007-03-16 12:05:00,5.53,5.53,5.53,5.53,12800.0,5.53,5.53,5.53,5.53,12800.0
2007-03-16 12:10:00,5.53,5.53,5.53,5.53,11600.0,5.53,5.53,5.53,5.53,11600.0
2007-03-16 12:15:00,5.53,5.54,5.53,5.54,12400.0,5.53,5.54,5.53,5.54,12400.0
2007-03-16 12:20:00,5.54,5.54,5.53,5.53,9200.0,5.54,5.54,5.53,5.53,9200.0
2007-03-16 12:25:00,5.54,5.55,5.54,5.54,7600.0,5.54,5.55,5.54,5.54,7600.0
2007-03-16 12:30:00,5.54,5.55,5.53,5.53,8400.0,5.54,5.55,5.53,5.53,8400.0
2007-03-16 12:35:00,5.53,5.54,5.53,5.53,10800.0,5.53,5.54,5.53,5.53,10800.0
2007-03-16 12:40:00,5.53,5.53,5.53,5.53,8800.0,5.53,5.53,5.53,5.53,8800.0
2007-03-16 12:45:00,5.53,5.53,5.53,5.53,3600.0,5.53,5.53,5.53,5.53,3600.0
2007-03-16 12:50:00,5.53,5.53,5.53,5.53,9600.0,5.53,5.53,5.53,5.53,9600.0
2007-03-16 12:55:00,5.53,5.54,5.52,5.52,12800.0,5.53,5.54,5.52,5.52,12800.0
2007-03-16 13:00:00,5.52,5.53,5.52,5.52,10400.0,5.52,5.53,5.52,5.52,10400.0
2007-03-16 13:05:00,5.52,5.54,5.52,5.53,16000.0,5.52,5.54,5.52,5.53,16000.0
2007-03-16 13:10:00,5.53,5.54,5.53,5.53,10400.0,5.53,5.54,5.53,5.53,10400.0
2007-03-16 13:15:00,5.53,5.54,5.53,5.54,6000.0,5.53,5.54,5.53,5.54,6000.0
2007-03-16 13:20:00,5.54,5.54,5.54,5.54,10800.0,5.54,5.54,5.54,5.54,10800.0
2007-03-16 13:25:00,5.53,5.54,5.53,5.54,10800.0,5.53,5.54,5.53,5.54,10800.0
2007-03-16 13:30:00,5.54,5.55,5.53,5.55,18000.0,5.54,5.55,5.53,5.55,18000.0
2007-03-16 13:35:00,5.54,5.55,5.53,5.54,32400.0,5.54,5.55,5.53,5.54,32400.0
2007-03-16 13:40:00,5.54,5.54,5.53,5.53,16400.0,5.54,5.54,5.53,5.53,16400.0
2007-03-16 13:45:00,5.53,5.53,5.53,5.53,11600.0,5.53,5.53,5.53,5.53,11600.0
2007-03-16 13:50:00,5.53,5.54,5.53,5.53,10000.0,5.53,5.54,5.53,5.53,10000.0
2007-03-16 13:55:00,5.53,5.53,5.53,5.53,4800.0,5.53,5.53,5.53,5.53,4800.0
2007-03-16 14:00:00,5.53,5.53,5.53,5.53,9600.0,5.53,5.53,5.53,5.53,9600.0
2007-03-16 14:05:00,5.53,5.53,5.51,5.52,24000.0,5.53,5.53,5.51,5.52,24000.0
2007-03-16 14:10:00,5.51,5.51,5.5,5.51,34000.0,5.51,5.51,5.5,5.51,34000.0
2007-03-16 14:15:00,5.51,5.51,5.5,5.5,24000.0,5.51,5.51,5.5,5.5,24000.0
2007-03-16 14:20:00,5.5,5.51,5.5,5.51,26400.0,5.5,5.51,5.5,5.51,26400.0
2007-03-16 14:25:00,5.5,5.51,5.5,5.5,16400.0,5.5,5.51,5.5,5.5,16400.0
2007-03-16 14:30:00,5.5,5.51,5.49,5.49,11200.0,5.5,5.51,5.49,5.49,11200.0
2007-03-16 14:35:00,5.49,5.51,5.49,5.51,15200.0,5.49,5.51,5.49,5.51,15200.0
2007-03-16 14:40:00,5.51,5.51,5.48,5.5,26000.0,5.51,5.51,5.48,5.5,26000.0
2007-03-16 14:45:00,5.49,5.5,5.48,5.49,23200.0,5.49,5.5,5.48,5.49,23200.0
2007-03-16 14:50:00,5.49,5.49,5.48,5.48,19600.0,5.49,5.49,5.48,5.48,19600.0
2007-03-16 14:55:00,5.48,5.5,5.48,5.5,25200.0,5.48,5.5,5.48,5.5,25200.0
2007-03-16 15:00:00,5.5,5.5,5.48,5.48,27200.0,5.5,5.5,5.48,5.48,27200.0
2007-03-16 15:05:00,5.49,5.5,5.49,5.5,92000.0,5.49,5.5,5.49,5.5,92000.0
2007-03-16 15:10:00,5.5,5.5,5.5,5.5,15600.0,5.5,5.5,5.5,5.5,15600.0
2007-03-16 15:15:00,5.5,5.51,5.49,5.49,26800.0,5.5,5.51,5.49,5.49,26800.0
2007-03-16 15:20:00,5.49,5.5,5.49,5.5,57200.0,5.49,5.5,5.49,5.5,57200.0
2007-03-16 15:25:00,5.5,5.5,5.5,5.5,13200.0,5.5,5.5,5.5,5.5,13200.0
2007-03-16 15:30:00,5.5,5.5,5.49,5.5,22800.0,5.5,5.5,5.49,5.5,22800.0
2007-03-16 15:35:00,5.5,5.52,5.5,5.5,35600.0,5.5,5.52,5.5,5.5,35600.0
2007-03-16 15:40:00,5.5,5.5,5.5,5.5,15600.0,5.5,5.5,5.5,5.5,15600.0
2007-03-16 15:45:00,5.5,5.5,5.5,5.5,23200.0,5.5,5.5,5.5,5.5,23200.0
2007-03-16 15:50:00,5.5,5.51,5.48,5.49,66000.0,5.5,5.51,5.48,5.49,66000.0
2007-03-16 15:55:00,5.49,5.5,5.46,5.48,117600.0,5.49,5.5,5.46,5.48,117600.0
2007-03-19 09:30:00,5.5,5.5,5.45,5.45,42000.0,5.5,5.5,5.45,5.45,42000.0
2007-03-19 09:35:00,5.46,5.53,5.46,5.51,42400.0,5.46,5.53,5.46,5.51,42400.0
2007-03-19 09:40:00,5.52,5.52,5.46,5.48,20400.0,5.52,5.52,5.46,5.48,20400.0
2007-03-19 09:45:00,5.48,5.48,5.45,5.45,102000.0,5.48,5.48,5.45,5.45,102000.0
2007-03-19 09:50:00,5.46,5.47,5.46,5.47,54800.0,5.46,5.47,5.46,5.47,54800.0
2007-03-19 09:55:00,5.46,5.47,5.43,5.43,26400.0,5.46,5.47,5.43,5.43,26400.0
2007-03-19 10:00:00,5.43,5.45,5.43,5.45,16000.0,5.43,5.45,5.43,5.45,16000.0
2007-03-19 10:05:00,5.45,5.45,5.44,5.44,13200.0,5.45,5.45,5.44,5.44,13200.0
2007-03-19 10:10:00,5.44,5.47,5.43,5.46,46800.0,5.44,5.47,5.43,5.46,46800.0
2007-03-19 10:15:00,5.47,5.49,5.46,5.49,7200.0,5.47,5.49,5.46,5.49,7200.0
2007-03-19 10:20:00,5.49,5.5,5.48,5.5,19600.0,5.49,5.5,5.48,5.5,19600.0
2007-03-19 10:25:00,5.5,5.52,5.49,5.52,21600.0,5.5,5.52,5.49,5.52,21600.0
2007-03-19 10:30:00,5.53,5.54,5.52,5.54,10400.0,5.53,5.54,5.52,5.54,10400.0
2007-03-19 10:35:00,5.54,5.54,5.53,5.54,9200.0,5.54,5.54,5.53,5.54,9200.0
2007-03-19 10:40:00,5.54,5.55,5.54,5.54,9200.0,5.54,5.55,5.54,5.54,9200.0
2007-03-19 10:45:00,5.55,5.55,5.54,5.54,5200.0,5.55,5.55,5.54,5.54,5200.0
2007-03-19 10:50:00,5.54,5.55,5.54,5.55,16000.0,5.54,5.55,5.54,5.55,16000.0
2007-03-19 10:55:00,5.55,5.55,5.53,5.55,20000.0,5.55,5.55,5.53,5.55,20000.0
2007-03-19 11:00:00,5.55,5.55,5.54,5.54,39600.0,5.55,5.55,5.54,5.54,39600.0
2007-03-19 11:05:00,5.53,5.54,5.52,5.53,8400.0,5.53,5.54,5.52,5.53,8400.0
2007-03-19 11:10:00,5.54,5.54,5.52,5.53,82000.0,5.54,5.54,5.52,5.53,82000.0
2007-03-19 11:15:00,5.52,5.52,5.51,5.52,12400.0,5.52,5.52,5.51,5.52,12400.0
2007-03-19 11:20:00,5.51,5.52,5.51,5.52,8400.0,5.51,5.52,5.51,5.52,8400.0
2007-03-19 11:25:00,5.52,5.53,5.5,5.51,26800.0,5.52,5.53,5.5,5.51,26800.0
2007-03-19 11:30:00,5.51,5.53,5.51,5.52,27600.0,5.51,5.53,5.51,5.52,27600.0
2007-03-19 11:35:00,5.53,5.53,5.52,5.52,38400.0,5.53,5.53,5.52,5.52,38400.0
2007-03-19 11:40:00,5.53,5.53,5.52,5.53,41200.0,5.53,5.53,5.52,5.53,41200.0
2007-03-19 11:45:00,5.53,5.53,5.52,5.53,7600.0,5.53,5.53,5.52,5.53,7600.0
2007-03-19 11:50:00,5.53,5.53,5.51,5.52,7200.0,5.53,5.53,5.51,5.52,7200.0
2007-03-19 11:55:00,5.52,5.52,5.51,5.51,6000.0,5.52,5.52,5.51,5.51,6000.0
2007-03-19 12:00:00,5.51,5.52,5.5,5.5,24800.0,5.51,5.52,5.5,5.5,24800.0
2007-03-19 12:05:00,5.5,5.51,5.5,5.51,12800.0,5.5,5.51,5.5,5.51,12800.0
2007-03-19 12:10:00,5.51,5.51,5.5,5.5,42000.0,5.51,5.51,5.5,5.5,42000.0
2007-03-19 12:15:00,5.5,5.51,5.5,5.5,12400.0,5.5,5.51,5.5,5.5,12400.0
2007-03-19 12:20:00,5.5,5.5,5.5,5.5,30000.0,5.5,5.5,5.5,5.5,30000.0
2007-03-19 12:25:00,5.5,5.5,5.5,5.5,9600.0,5.5,5.5,5.5,5.5,9600.0
2007-03-19 12:30:00,5.5,5.5,5.49,5.5,16000.0,5.5,5.5,5.49,5.5,16000.0
2007-03-19 12:35:00,5.5,5.51,5.5,5.51,37600.0,5.5,5.51,5.5,5.51,37600.0
2007-03-19 12:40:00,5.51,5.51,5.5,5.51,16000.0,5.51,5.51,5.5,5.51,16000.0
2007-03-19 12:45:00,5.51,5.51,5.5,5.5,14400.0,5.51,5.51,5.5,5.5,14400.0
2007-03-19 12:50:00,5.51,5.51,5.5,5.5,11600.0,5.51,5.51,5.5,5.5,11600.0
2007-03-19 12:55:00,5.5,5.5,5.49,5.5,16000.0,5.5,5.5,5.49,5.5,16000.0
2007-03-19 13:00:00,5.5,5.5,5.5,5.5,14000.0,5.5,5.5,5.5,5.5,14000.0
2007-03-19 13:05:00,5.5,5.51,5.5,5.5,14400.0,5.5,5.51,5.5,5.5,14400.0
2007-03-19 13:10:00,5.5,5.5,5.5,5.5,10000.0,5.5,5.5,5.5,5.5,10000.0
2007-03-19 13:15:00,5.5,5.5,5.5,5.5,8000.0,5.5,5.5,5.5,5.5,8000.0
2007-03-19 13:20:00,5.51,5.52,5.5,5.51,17600.0,5.51,5.52,5.5,5.51,17600.0
2007-03-19 13:25:00,5.51,5.51,5.5,5.5,26400.0,5.51,5.51,5.5,5.5,26400.0
2007-03-19 13:30:00,5.51,5.51,5.5,5.51,14400.0,5.51,5.51,5.5,5.51,14400.0
2007-03-19 13:35:00,5.51,5.51,5.51,5.51,16800.0,5.51,5.51,5.51,5.51,16800.0
2007-03-19 13:40:00,5.51,5.52,5.51,5.51,31200.0,5.51,5.52,5.51,5.51,31200.0
2007-03-19 13:45:00,5.51,5.53,5.5,5.53,10800.0,5.51,5.53,5.5,5.53,10800.0
2007-03-19 13:50:00,5.53,5.53,5.53,5.53,12400.0,5.53,5.53,5.53,5.53,12400.0
2007-03-19 13:55:00,5.53,5.53,5.52,5.53,31200.0,5.53,5.53,5.52,5.53,31200.0
2007-03-19 14:00:00,5.53,5.53,5.52,5.53,76400.0,5.53,5.53,5.52,5.53,76400.0
2007-03-19 14:05:00,5.52,5.53,5.52,5.53,11200.0,5.52,5.53,5.52,5.53,11200.0
2007-03-19 14:10:00,5.52,5.53,5.52,5.53,75200.0,5.52,5.53,5.52,5.53,75200.0
2007-03-19 14:15:00,5.52,5.53,5.51,5.51,15600.0,5.52,5.53,5.51,5.51,15600.0
2007-03-19 14:20:00,5.51,5.51,5.51,5.51,7600.0,5.51,5.51,5.51,5.51,7600.0
2007-03-19 14:25:00,5.51,5.51,5.5,5.5,18800.0,5.51,5.51,5.5,5.5,18800.0
2007-03-19 14:30:00,5.5,5.5,5.5,5.5,5200.0,5.5,5.5,5.5,5.5,5200.0
2007-03-19 14:35:00,5.5,5.5,5.5,5.5,13600.0,5.5,5.5,5.5,5.5,13600.0
2007-03-19 14:40:00,5.5,5.51,5.5,5.5,10400.0,5.5,5.51,5.5,5.5,10400.0
2007-03-19 14:45:00,5.5,5.51,5.5,5.5,8400.0,5.5,5.51,5.5,5.5,8400.0
2007-03-19 14:50:00,5.5,5.51,5.5,5.5,48800.0,5.5,5.51,5.5,5.5,48800.0
2007-03-19 14:55:00,5.5,5.5,5.49,5.5,23600.0,5.5,5.5,5.49,5.5,23600.0
2007-03-19 15:00:00,5.5,5.51,5.5,5.5,12000.0,5.5,5.51,5.5,5.5,12000.0
2007-03-19 15:05:00,5.5,5.51,5.5,5.5,15200.0,5.5,5.51,5.5,5.5,15200.0
2007-03-19 15:10:00,5.5,5.5,5.49,5.49,12400.0,5.5,5.5,5.49,5.49,12400.0
2007-03-19 15:15:00,5.49,5.49,5.49,5.49,21200.0,5.49,5.49,5.49,5.49,21200.0
2007-03-19 15:20:00,5.49,5.5,5.47,5.48,50800.0,5.49,5.5,5.47,5.48,50800.0
2007-03-19 15:25:00,5.48,5.48,5.46,5.46,30800.0,5.48,5.48,5.46,5.46,30800.0
2007-03-19 15:30:00,5.46,5.47,5.46,5.46,28400.0,5.46,5.47,5.46,5.46,28400.0
2007-03-19 15:35:00,5.46,5.48,5.46,5.48,35200.0,5.46,5.48,5.46,5.48,35200.0
2007-03-19 15:40:00,5.48,5.49,5.48,5.48,27200.0,5.48,5.49,5.48,5.48,27200.0
2007-03-19 15:45:00,5.48,5.49,5.48,5.49,16800.0,5.48,5.49,5.48,5.49,16800.0
2007-03-19 15:50:00,5.49,5.49,5.48,5.48,76800.0,5.49,5.49,5.48,5.48,76800.0
2007-03-19 15:55:00,5.48,5.5,5.48,5.49,282000.0,5.48,5.5,5.48,5.49,282000.0
2007-03-20 09:30:00,5.48,5.48,5.45,5.46,16800.0,5.48,5.48,5.45,5.46,16800.0
2007-03-20 09:35:00,5.46,5.49,5.46,5.49,14800.0,5.46,5.49,5.46,5.49,14800.0
2007-03-20 09:40:00,5.49,5.49,5.46,5.47,4400.0,5.49,5.49,5.46,5.47,4400.0
2007-03-20 09:45:00,5.46,5.49,5.46,5.49,21200.0,5.46,5.49,5.46,5.49,21200.0
2007-03-20 09:50:00,5.48,5.49,5.48,5.49,5600.0,5.48,5.49,5.48,5.49,5600.0
2007-03-20 09:55:00,5.49,5.5,5.47,5.49,10400.0,5.49,5.5,5.47,5.49,10400.0
2007-03-20 10:00:00,5.48,5.48,5.46,5.46,12800.0,5.48,5.48,5.46,5.46,12800.0
2007-03-20 10:05:00,5.46,5.49,5.46,5.49,8400.0,5.46,5.49,5.46,5.49,8400.0
2007-03-20 10:10:00,5.48,5.49,5.35,5.42,520400.0,5.48,5.49,5.35,5.42,520400.0
2007-03-20 10:15:00,5.42,5.45,5.42,5.45,18400.0,5.42,5.45,5.42,5.45,18400.0
2007-03-20 10:20:00,5.45,5.47,5.45,5.47,21200.0,5.45,5.47,5.45,5.47,21200.0
2007-03-20 10:25:00,5.47,5.49,5.47,5.48,37600.0,5.47,5.49,5.47,5.48,37600.0
2007-03-20 10:30:00,5.47,5.47,5.46,5.46,12000.0,5.47,5.47,5.46,5.46,12000.0
2007-03-20 10:35:00,5.47,5.47,5.46,5.47,6400.0,5.47,5.47,5.46,5.47,6400.0
2007-03-20 10:40:00,5.47,5.49,5.47,5.48,7600.0,5.47,5.49,5.47,5.48,7600.0
2007-03-20 10:45:00,5.48,5.49,5.47,5.48,14000.0,5.48,5.49,5.47,5.48,14000.0
2007-03-20 10:50:00,5.48,5.5,5.48,5.49,28800.0,5.48,5.5,5.48,5.49,28800.0
2007-03-20 10:55:00,5.49,5.5,5.49,5.49,4400.0,5.49,5.5,5.49,5.49,4400.0
2007-03-20 11:00:00,5.5,5.5,5.48,5.48,27200.0,5.5,5.5,5.48,5.48,27200.0
2007-03-20 11:05:00,5.48,5.49,5.47,5.48,31600.0,5.48,5.49,5.47,5.48,31600.0
2007-03-20 11:10:00,5.48,5.48,5.45,5.46,18400.0,5.48,5.48,5.45,5.46,18400.0
2007-03-20 11:15:00,5.45,5.45,5.44,5.45,20000.0,5.45,5.45,5.44,5.45,20000.0
2007-03-20 11:20:00,5.45,5.48,5.45,5.47,21200.0,5.45,5.48,5.45,5.47,21200.0
2007-03-20 11:25:00,5.47,5.47,5.46,5.47,4800.0,5.47,5.47,5.46,5.47,4800.0
2007-03-20 11:30:00,5.47,5.48,5.46,5.48,17600.0,5.47,5.48,5.46,5.48,17600.0
2007-03-20 11:35:00,5.48,5.48,5.41,5.43,503200.0,5.48,5.48,5.41,5.43,503200.0
2007-03-20 11:40:00,5.43,5.47,5.43,5.47,16400.0,5.43,5.47,5.43,5.47,16400.0
2007-03-20 11:45:00,5.47,5.48,5.47,5.48,16800.0,5.47,5.48,5.47,5.48,16800.0
2007-03-20 11:50:00,5.48,5.48,5.48,5.48,11200.0,5.48,5.48,5.48,5.48,11200.0
2007-03-20 11:55:00,5.48,5.49,5.48,5.49,33600.0,5.48,5.49,5.48,5.49,33600.0
2007-03-20 12:00:00,5.49,5.49,5.49,5.49,19600.0,5.49,5.49,5.49,5.49,19600.0
2007-03-20 12:05:00,5.49,5.5,5.48,5.48,37600.0,5.49,5.5,5.48,5.48,37600.0
2007-03-20 12:10:00,5.48,5.49,5.46,5.48,24400.0,5.48,5.49,5.46,5.48,24400.0
2007-03-20 12:15:00,5.48,5.48,5.47,5.47,23600.0,5.48,5.48,5.47,5.47,23600.0
2007-03-20 12:20:00,5.46,5.48,5.46,5.47,18800.0,5.46,5.48,5.46,5.47,18800.0
2007-03-20 12:25:00,5.47,5.48,5.47,5.47,20400.0,5.47,5.48,5.47,5.47,20400.0
2007-03-20 12:30:00,5.48,5.48,5.47,5.48,54400.0,5.48,5.48,5.47,5.48,54400.0
2007-03-20 12:35:00,5.48,5.48,5.48,5.48,7600.0,5.48,5.48,5.48,5.48,7600.0
2007-03-20 12:40:00,5.48,5.48,5.47,5.47,11200.0,5.48,5.48,5.47,5.47,11200.0
2007-03-20 12:45:00,5.47,5.47,5.47,5.47,12800.0,5.47,5.47,5.47,5.47,12800.0
2007-03-20 12:50:00,5.46,5.46,5.44,5.45,23600.0,5.46,5.46,5.44,5.45,23600.0
2007-03-20 12:55:00,5.44,5.46,5.44,5.46,26800.0,5.44,5.46,5.44,5.46,26800.0
2007-03-20 13:00:00,5.46,5.46,5.46,5.46,24000.0,5.46,5.46,5.46,5.46,24000.0
2007-03-20 13:05:00,5.46,5.46,5.46,5.46,9200.0,5.46,5.46,5.46,5.46,9200.0
2007-03-20 13:10:00,5.46,5.46,5.45,5.46,18400.0,5.46,5.46,5.45,5.46,18400.0
2007-03-20 13:15:00,5.46,5.46,5.45,5.45,23200.0,5.46,5.46,5.45,5.45,23200.0
2007-03-20 13:20:00,5.45,5.46,5.36,5.41,916000.0,5.45,5.46,5.36,5.41,916000.0
2007-03-20 13:25:00,5.41,5.42,5.4,5.42,70800.0,5.41,5.42,5.4,5.42,70800.0
2007-03-20 13:30:00,5.42,5.42,5.41,5.42,45200.0,5.42,5.42,5.41,5.42,45200.0
2007-03-20 13:35:00,5.42,5.42,5.42,5.42,15600.0,5.42,5.42,5.42,5.42,15600.0
2007-03-20 13:40:00,5.42,5.43,5.42,5.43,10800.0,5.42,5.43,5.42,5.43,10800.0
2007-03-20 13:45:00,5.42,5.43,5.42,5.43,22800.0,5.42,5.43,5.42,5.43,22800.0
2007-03-20 13:50:00,5.43,5.43,5.41,5.42,23600.0,5.43,5.43,5.41,5.42,23600.0
2007-03-20 13:55:00,5.42,5.43,5.41,5.41,28000.0,5.42,5.43,5.41,5.41,28000.0
2007-03-20 14:00:00,5.41,5.42,5.41,5.42,10400.0,5.41,5.42,5.41,5.42,10400.0
2007-03-20 14:05:00,5.42,5.43,5.41,5.43,60400.0,5.42,5.43,5.41,5.43,60400.0
2007-03-20 14:10:00,5.43,5.43,5.43,5.43,9600.0,5.43,5.43,5.43,5.43,9600.0
2007-03-20 14:15:00,5.43,5.43,5.43,5.43,26400.0,5.43,5.43,5.43,5.43,26400.0
2007-03-20 14:20:00,5.43,5.43,5.42,5.42,42800.0,5.43,5.43,5.42,5.42,42800.0
2007-03-20 14:25:00,5.42,5.44,5.42,5.44,27600.0,5.42,5.44,5.42,5.44,27600.0
2007-03-20 14:30:00,5.44,5.44,5.42,5.43,40000.0,5.44,5.44,5.42,5.43,40000.0
2007-03-20 14:35:00,5.43,5.44,5.43,5.44,30800.0,5.43,5.44,5.43,5.44,30800.0
2007-03-20 14:40:00,5.44,5.45,5.43,5.44,30000.0,5.44,5.45,5.43,5.44,30000.0
2007-03-20 14:45:00,5.44,5.44,5.42,5.43,46400.0,5.44,5.44,5.42,5.43,46400.0
2007-03-20 14:50:00,5.43,5.45,5.43,5.44,22400.0,5.43,5.45,5.43,5.44,22400.0
2007-03-20 14:55:00,5.44,5.45,5.43,5.44,22400.0,5.44,5.45,5.43,5.44,22400.0
2007-03-20 15:00:00,5.44,5.45,5.44,5.45,15200.0,5.44,5.45,5.44,5.45,15200.0
2007-03-20 15:05:00,5.45,5.45,5.45,5.45,25200.0,5.45,5.45,5.45,5.45,25200.0
2007-03-20 15:10:00,5.45,5.45,5.43,5.43,34400.0,5.45,5.45,5.43,5.43,34400.0
2007-03-20 15:15:00,5.43,5.45,5.43,5.44,26400.0,5.43,5.45,5.43,5.44,26400.0
2007-03-20 15:20:00,5.44,5.45,5.44,5.44,33200.0,5.44,5.45,5.44,5.44,33200.0
2007-03-20 15:25:00,5.45,5.45,5.43,5.45,32000.0,5.45,5.45,5.43,5.45,32000.0
2007-03-20 15:30:00,5.45,5.46,5.44,5.44,36000.0,5.45,5.46,5.44,5.44,36000.0
2007-03-20 15:35:00,5.44,5.44,5.43,5.44,56800.0,5.44,5.44,5.43,5.44,56800.0
2007-03-20 15:40:00,5.44,5.44,5.42,5.42,40400.0,5.44,5.44,5.42,5.42,40400.0
2007-03-20 15:45:00,5.42,5.44,5.42,5.43,43600.0,5.42,5.44,5.42,5.43,43600.0
2007-03-20 15:50:00,5.43,5.43,5.41,5.43,114400.0,5.43,5.43,5.41,5.43,114400.0
2007-03-20 15:55:00,5.43,5.44,5.43,5.44,90400.0,5.43,5.44,5.43,5.44,90400.0
2007-03-21 09:30:00,5.47,5.49,5.46,5.49,38000.0,5.47,5.49,5.46,5.49,38000.0
2007-03-21 09:35:00,5.49,5.52,5.48,5.49,44800.0,5.49,5.52,5.48,5.49,44800.0
2007-03-21 09:40:00,5.49,5.51,5.48,5.51,18000.0,5.49,5.51,5.48,5.51,18000.0
2007-03-21 09:45:00,5.51,5.53,5.51,5.53,32800.0,5.51,5.53,5.51,5.53,32800.0
2007-03-21 09:50:00,5.53,5.54,5.52,5.54,26800.0,5.53,5.54,5.52,5.54,26800.0
2007-03-21 09:55:00,5.55,5.56,5.54,5.54,12000.0,5.55,5.56,5.54,5.54,12000.0
2007-03-21 10:00:00,5.55,5.56,5.54,5.55,12800.0,5.55,5.56,5.54,5.55,12800.0
2007-03-21 10:05:00,5.56,5.56,5.54,5.55,28000.0,5.56,5.56,5.54,5.55,28000.0
2007-03-21 10:10:00,5.55,5.55,5.55,5.55,17600.0,5.55,5.55,5.55,5.55,17600.0
2007-03-21 10:15:00,5.55,5.56,5.55,5.55,7200.0,5.55,5.56,5.55,5.55,7200.0
2007-03-21 10:20:00,5.55,5.57,5.55,5.57,25600.0,5.55,5.57,5.55,5.57,25600.0
2007-03-21 10:25:00,5.57,5.58,5.55,5.55,34000.0,5.57,5.58,5.55,5.55,34000.0
2007-03-21 10:30:00,5.55,5.55,5.53,5.54,24400.0,5.55,5.55,5.53,5.54,24400.0
2007-03-21 10:35:00,5.54,5.55,5.54,5.54,10400.0,5.54,5.55,5.54,5.54,10400.0
2007-03-21 10:40:00,5.55,5.56,5.54,5.55,24400.0,5.55,5.56,5.54,5.55,24400.0
2007-03-21 10:45:00,5.55,5.55,5.55,5.55,10400.0,5.55,5.55,5.55,5.55,10400.0
2007-03-21 10:50:00,5.55,5.56,5.54,5.56,8000.0,5.55,5.56,5.54,5.56,8000.0
2007-03-21 10:55:00,5.56,5.56,5.55,5.56,30400.0,5.56,5.56,5.55,5.56,30400.0
2007-03-21 11:00:00,5.56,5.56,5.56,5.56,12000.0,5.56,5.56,5.56,5.56,12000.0
2007-03-21 11:05:00,5.56,5.59,5.56,5.58,44800.0,5.56,5.59,5.56,5.58,44800.0
2007-03-21 11:10:00,5.58,5.6,5.58,5.6,35600.0,5.58,5.6,5.58,5.6,35600.0
2007-03-21 11:15:00,5.6,5.61,5.6,5.61,19600.0,5.6,5.61,5.6,5.61,19600.0
2007-03-21 11:20:00,5.61,5.62,5.61,5.62,21200.0,5.61,5.62,5.61,5.62,21200.0
2007-03-21 11:25:00,5.62,5.62,5.61,5.62,5600.0,5.62,5.62,5.61,5.62,5600.0
2007-03-21 11:30:00,5.62,5.62,5.59,5.6,17600.0,5.62,5.62,5.59,5.6,17600.0
2007-03-21 11:35:00,5.59,5.6,5.59,5.59,7600.0,5.59,5.6,5.59,5.59,7600.0
2007-03-21 11:40:00,5.6,5.6,5.56,5.56,38800.0,5.6,5.6,5.56,5.56,38800.0
2007-03-21 11:45:00,5.57,5.57,5.57,5.57,16400.0,5.57,5.57,5.57,5.57,16400.0
2007-03-21 11:50:00,5.57,5.58,5.57,5.58,73200.0,5.57,5.58,5.57,5.58,73200.0
2007-03-21 11:55:00,5.58,5.58,5.57,5.58,130000.0,5.58,5.58,5.57,5.58,130000.0
2007-03-21 12:00:00,5.58,5.58,5.57,5.58,40800.0,5.58,5.58,5.57,5.58,40800.0
2007-03-21 12:05:00,5.58,5.58,5.57,5.57,7200.0,5.58,5.58,5.57,5.57,7200.0
2007-03-21 12:10:00,5.57,5.57,5.57,5.57,6400.0,5.57,5.57,5.57,5.57,6400.0
2007-03-21 12:15:00,5.57,5.57,5.57,5.57,6000.0,5.57,5.57,5.57,5.57,6000.0
2007-03-21 12:20:00,5.57,5.59,5.57,5.58,29600.0,5.57,5.59,5.57,5.58,29600.0
2007-03-21 12:25:00,5.57,5.57,5.56,5.56,10000.0,5.57,5.57,5.56,5.56,10000.0
2007-03-21 12:30:00,5.56,5.57,5.56,5.57,7600.0,5.56,5.57,5.56,5.57,7600.0
2007-03-21 12:35:00,5.57,5.58,5.57,5.58,18800.0,5.57,5.58,5.57,5.58,18800.0
2007-03-21 12:40:00,5.58,5.58,5.57,5.58,8000.0,5.58,5.58,5.57,5.58,8000.0
2007-03-21 12:45:00,5.58,5.59,5.57,5.57,12400.0,5.58,5.59,5.57,5.57,12400.0
2007-03-21 12:50:00,5.57,5.58,5.57,5.58,4400.0,5.57,5.58,5.57,5.58,4400.0
2007-03-21 12:55:00,5.58,5.58,5.58,5.58,3600.0,5.58,5.58,5.58,5.58,3600.0
2007-03-21 13:00:00,5.58,5.58,5.57,5.58,4800.0,5.58,5.58,5.57,5.58,4800.0
2007-03-21 13:05:00,5.57,5.58,5.57,5.58,22800.0,5.57,5.58,5.57,5.58,22800.0
2007-03-21 13:10:00,5.58,5.58,5.58,5.58,6400.0,5.58,5.58,5.58,5.58,6400.0
2007-03-21 13:15:00,5.58,5.58,5.57,5.57,14800.0,5.58,5.58,5.57,5.57,14800.0
2007-03-21 13:20:00,5.57,5.58,5.57,5.58,12800.0,5.57,5.58,5.57,5.58,12800.0
2007-03-21 13:25:00,5.58,5.58,5.58,5.58,2000.0,5.58,5.58,5.58,5.58,2000.0
2007-03-21 13:30:00,5.57,5.58,5.57,5.57,10800.0,5.57,5.58,5.57,5.57,10800.0
2007-03-21 13:35:00,5.57,5.57,5.57,5.57,14800.0,5.57,5.57,5.57,5.57,14800.0
2007-03-21 13:40:00,5.57,5.58,5.57,5.57,10400.0,5.57,5.58,5.57,5.57,10400.0
2007-03-21 13:45:00,5.57,5.58,5.57,5.58,14400.0,5.57,5.58,5.57,5.58,14400.0
2007-03-21 13:50:00,5.58,5.58,5.58,5.58,24800.0,5.58,5.58,5.58,5.58,24800.0
2007-03-21 13:55:00,5.58,5.58,5.58,5.58,10000.0,5.58,5.58,5.58,5.58,10000.0
2007-03-21 14:00:00,5.58,5.58,5.57,5.57,11200.0,5.58,5.58,5.57,5.57,11200.0
2007-03-21 14:05:00,5.57,5.57,5.56,5.56,30400.0,5.57,5.57,5.56,5.56,30400.0
2007-03-21 14:10:00,5.56,5.57,5.55,5.57,21600.0,5.56,5.57,5.55,5.57,21600.0
2007-03-21 14:15:00,5.56,5.58,5.56,5.57,86000.0,5.56,5.58,5.56,5.57,86000.0
2007-03-21 14:20:00,5.57,5.59,5.57,5.58,64800.0,5.57,5.59,5.57,5.58,64800.0
2007-03-21 14:25:00,5.58,5.58,5.57,5.57,107600.0,5.58,5.58,5.57,5.57,107600.0
2007-03-21 14:30:00,5.57,5.57,5.57,5.57,37600.0,5.57,5.57,5.57,5.57,37600.0
2007-03-21 14:35:00,5.57,5.57,5.56,5.57,50400.0,5.57,5.57,5.56,5.57,50400.0
2007-03-21 14:40:00,5.57,5.58,5.57,5.57,80400.0,5.57,5.58,5.57,5.57,80400.0
2007-03-21 14:45:00,5.58,5.58,5.55,5.56,67600.0,5.58,5.58,5.55,5.56,67600.0
2007-03-21 14:50:00,5.56,5.56,5.54,5.54,79200.0,5.56,5.56,5.54,5.54,79200.0
2007-03-21 14:55:00,5.54,5.56,5.54,5.56,87600.0,5.54,5.56,5.54,5.56,87600.0
2007-03-21 15:00:00,5.56,5.56,5.55,5.55,28000.0,5.56,5.56,5.55,5.55,28000.0
2007-03-21 15:05:00,5.55,5.55,5.55,5.55,49600.0,5.55,5.55,5.55,5.55,49600.0
2007-03-21 15:10:00,5.55,5.55,5.55,5.55,29200.0,5.55,5.55,5.55,5.55,29200.0
2007-03-21 15:15:00,5.55,5.55,5.55,5.55,66400.0,5.55,5.55,5.55,5.55,66400.0
2007-03-21 15:20:00,5.55,5.55,5.55,5.55,50400.0,5.55,5.55,5.55,5.55,50400.0
2007-03-21 15:25:00,5.55,5.55,5.55,5.55,29600.0,5.55,5.55,5.55,5.55,29600.0
2007-03-21 15:30:00,5.55,5.55,5.55,5.55,35600.0,5.55,5.55,5.55,5.55,35600.0
2007-03-21 15:35:00,5.55,5.55,5.55,5.55,42800.0,5.55,5.55,5.55,5.55,42800.0
2007-03-21 15:40:00,5.55,5.56,5.55,5.56,43200.0,5.55,5.56,5.55,5.56,43200.0
2007-03-21 15:45:00,5.56,5.57,5.56,5.57,47600.0,5.56,5.57,5.56,5.57,47600.0
2007-03-21 15:50:00,5.57,5.58,5.57,5.58,38800.0,5.57,5.58,5.57,5.58,38800.0
2007-03-21 15:55:00,5.58,5.59,5.58,5.59,60000.0,5.58,5.59,5.58,5.59,60000.0
2007-03-22 09:30:00,5.6,5.62,5.6,5.62,9200.0,5.6,5.62,5.6,5.62,9200.0
2007-03-22 09:35:00,5.62,5.63,5.59,5.6,9600.0,5.62,5.63,5.59,5.6,9600.0
2007-03-22 09:40:00,5.6,5.63,5.6,5.62,6800.0,5.6,5.63,5.6,5.62,6800.0
2007-03-22 09:45:00,5.62,5.65,5.61,5.64,32000.0,5.62,5.65,5.61,5.64,32000.0
2007-03-22 09:50:00,5.64,5.64,5.62,5.63,7200.0,5.64,5.64,5.62,5.63,7200.0
2007-03-22 09:55:00,5.64,5.65,5.63,5.63,16400.0,5.64,5.65,5.63,5.63,16400.0
2007-03-22 10:00:00,5.62,5.63,5.62,5.63,9200.0,5.62,5.63,5.62,5.63,9200.0
2007-03-22 10:05:00,5.62,5.63,5.62,5.62,14400.0,5.62,5.63,5.62,5.62,14400.0
2007-03-22 10:10:00,5.63,5.65,5.63,5.64,34000.0,5.63,5.65,5.63,5.64,34000.0
2007-03-22 10:15:00,5.65,5.65,5.64,5.65,20000.0,5.65,5.65,5.64,5.65,20000.0
2007-03-22 10:20:00,5.64,5.65,5.64,5.64,9600.0,5.64,5.65,5.64,5.64,9600.0
2007-03-22 10:25:00,5.64,5.64,5.6,5.6,17200.0,5.64,5.64,5.6,5.6,17200.0
2007-03-22 10:30:00,5.6,5.6,5.59,5.6,13200.0,5.6,5.6,5.59,5.6,13200.0
2007-03-22 10:35:00,5.6,5.61,5.59,5.59,12400.0,5.6,5.61,5.59,5.59,12400.0
2007-03-22 10:40:00,5.58,5.59,5.58,5.58,12400.0,5.58,5.59,5.58,5.58,12400.0
2007-03-22 10:45:00,5.59,5.59,5.58,5.59,15200.0,5.59,5.59,5.58,5.59,15200.0
2007-03-22 10:50:00,5.58,5.58,5.58,5.58,4800.0,5.58,5.58,5.58,5.58,4800.0
2007-03-22 10:55:00,5.59,5.59,5.59,5.59,5200.0,5.59,5.59,5.59,5.59,5200.0
2007-03-22 11:00:00,5.58,5.58,5.57,5.57,22000.0,5.58,5.58,5.57,5.57,22000.0
2007-03-22 11:05:00,5.57,5.58,5.57,5.58,5600.0,5.57,5.58,5.57,5.58,5600.0
2007-03-22 11:10:00,5.58,5.58,5.58,5.58,6400.0,5.58,5.58,5.58,5.58,6400.0
2007-03-22 11:15:00,5.58,5.59,5.58,5.59,5600.0,5.58,5.59,5.58,5.59,5600.0
2007-03-22 11:20:00,5.59,5.61,5.59,5.61,10400.0,5.59,5.61,5.59,5.61,10400.0
2007-03-22 11:25:00,5.61,5.61,5.6,5.6,6800.0,5.61,5.61,5.6,5.6,6800.0
2007-03-22 11:30:00,5.6,5.6,5.6,5.6,2000.0,5.6,5.6,5.6,5.6,2000.0
2007-03-22 11:35:00,5.6,5.6,5.59,5.6,8400.0,5.6,5.6,5.59,5.6,8400.0
2007-03-22 11:40:00,5.6,5.61,5.6,5.61,4800.0,5.6,5.61,5.6,5.61,4800.0
2007-03-22 11:45:00,5.61,5.61,5.59,5.6,11200.0,5.61,5.61,5.59,5.6,11200.0
2007-03-22 11:50:00,5.6,5.6,5.57,5.58,14000.0,5.6,5.6,5.57,5.58,14000.0
2007-03-22 11:55:00,5.58,5.59,5.58,5.59,5600.0,5.58,5.59,5.58,5.59,5600.0
2007-03-22 12:00:00,5.59,5.59,5.59,5.59,3600.0,5.59,5.59,5.59,5.59,3600.0
2007-03-22 12:05:00,5.59,5.62,5.59,5.62,4400.0,5.59,5.62,5.59,5.62,4400.0
2007-03-22 12:10:00,5.62,5.62,5.61,5.61,6400.0,5.62,5.62,5.61,5.61,6400.0
2007-03-22 12:15:00,5.61,5.62,5.61,5.62,4400.0,5.61,5.62,5.61,5.62,4400.0
2007-03-22 12:20:00,5.62,5.62,5.61,5.61,8000.0,5.62,5.62,5.61,5.61,8000.0
2007-03-22 12:25:00,5.61,5.61,5.61,5.61,4400.0,5.61,5.61,5.61,5.61,4400.0
2007-03-22 12:30:00,5.61,5.62,5.61,5.62,2400.0,5.61,5.62,5.61,5.62,2400.0
2007-03-22 12:35:00,5.62,5.62,5.61,5.62,2000.0,5.62,5.62,5.61,5.62,2000.0
2007-03-22 12:40:00,5.61,5.62,5.61,5.62,3200.0,5.61,5.62,5.61,5.62,3200.0
2007-03-22 12:45:00,5.63,5.63,5.62,5.63,6000.0,5.63,5.63,5.62,5.63,6000.0
2007-03-22 12:50:00,5.63,5.63,5.62,5.63,5600.0,5.63,5.63,5.62,5.63,5600.0
2007-03-22 12:55:00,5.63,5.63,5.62,5.63,5200.0,5.63,5.63,5.62,5.63,5200.0
2007-03-22 13:00:00,5.63,5.63,5.62,5.62,9600.0,5.63,5.63,5.62,5.62,9600.0
2007-03-22 13:05:00,5.63,5.63,5.62,5.62,2800.0,5.63,5.63,5.62,5.62,2800.0
2007-03-22 13:10:00,5.62,5.62,5.62,5.62,1200.0,5.62,5.62,5.62,5.62,1200.0
2007-03-22 13:15:00,5.62,5.62,5.62,5.62,8000.0,5.62,5.62,5.62,5.62,8000.0
2007-03-22 13:20:00,5.62,5.62,5.62,5.62,2000.0,5.62,5.62,5.62,5.62,2000.0
2007-03-22 13:25:00,5.62,5.63,5.62,5.63,4000.0,5.62,5.63,5.62,5.63,4000.0
2007-03-22 13:30:00,5.62,5.62,5.61,5.61,5600.0,5.62,5.62,5.61,5.61,5600.0
2007-03-22 13:35:00,5.61,5.61,5.6,5.6,13600.0,5.61,5.61,5.6,5.6,13600.0
2007-03-22 13:40:00,5.6,5.61,5.6,5.61,3600.0,5.6,5.61,5.6,5.61,3600.0
2007-03-22 13:45:00,5.61,5.62,5.61,5.62,7600.0,5.61,5.62,5.61,5.62,7600.0
2007-03-22 13:50:00,5.62,5.62,5.62,5.62,800.0,5.62,5.62,5.62,5.62,800.0
2007-03-22 13:55:00,5.62,5.62,5.62,5.62,3600.0,5.62,5.62,5.62,5.62,3600.0
2007-03-22 14:00:00,5.63,5.63,5.63,5.63,6800.0,5.63,5.63,5.63,5.63,6800.0
2007-03-22 14:05:00,5.63,5.63,5.63,5.63,11200.0,5.63,5.63,5.63,5.63,11200.0
2007-03-22 14:10:00,5.63,5.63,5.63,5.63,1600.0,5.63,5.63,5.63,5.63,1600.0
2007-03-22 14:15:00,5.63,5.64,5.63,5.64,7200.0,5.63,5.64,5.63,5.64,7200.0
2007-03-22 14:20:00,5.63,5.63,5.63,5.63,5200.0,5.63,5.63,5.63,5.63,5200.0
2007-03-22 14:25:00,5.63,5.63,5.63,5.63,10000.0,5.63,5.63,5.63,5.63,10000.0
2007-03-22 14:30:00,5.63,5.63,5.63,5.63,8400.0,5.63,5.63,5.63,5.63,8400.0
2007-03-22 14:35:00,5.63,5.63,5.62,5.62,15200.0,5.63,5.63,5.62,5.62,15200.0
2007-03-22 14:40:00,5.62,5.63,5.62,5.63,18400.0,5.62,5.63,5.62,5.63,18400.0
2007-03-22 14:45:00,5.63,5.63,5.62,5.63,19600.0,5.63,5.63,5.62,5.63,19600.0
2007-03-22 14:50:00,5.63,5.63,5.62,5.62,7200.0,5.63,5.63,5.62,5.62,7200.0
2007-03-22 14:55:00,5.62,5.62,5.61,5.61,17600.0,5.62,5.62,5.61,5.61,17600.0
2007-03-22 15:00:00,5.61,5.62,5.61,5.62,23200.0,5.61,5.62,5.61,5.62,23200.0
2007-03-22 15:05:00,5.62,5.62,5.6,5.6,36800.0,5.62,5.62,5.6,5.6,36800.0
2007-03-22 15:10:00,5.6,5.61,5.6,5.61,15200.0,5.6,5.61,5.6,5.61,15200.0
2007-03-22 15:15:00,5.61,5.62,5.61,5.62,7600.0,5.61,5.62,5.61,5.62,7600.0
2007-03-22 15:20:00,5.62,5.63,5.6,5.61,22000.0,5.62,5.63,5.6,5.61,22000.0
2007-03-22 15:25:00,5.61,5.62,5.6,5.62,22000.0,5.61,5.62,5.6,5.62,22000.0
2007-03-22 15:30:00,5.62,5.63,5.62,5.62,16800.0,5.62,5.63,5.62,5.62,16800.0
2007-03-22 15:35:00,5.62,5.62,5.61,5.61,15200.0,5.62,5.62,5.61,5.61,15200.0
2007-03-22 15:40:00,5.61,5.62,5.61,5.62,22000.0,5.61,5.62,5.61,5.62,22000.0
2007-03-22 15:45:00,5.62,5.63,5.62,5.63,27600.0,5.62,5.63,5.62,5.63,27600.0
2007-03-22 15:50:00,5.63,5.63,5.62,5.62,26400.0,5.63,5.63,5.62,5.62,26400.0
2007-03-22 15:55:00,5.62,5.62,5.6,5.61,67200.0,5.62,5.62,5.6,5.61,67200.0
2007-03-23 09:30:00,5.59,5.6,5.58,5.58,19600.0,5.59,5.6,5.58,5.58,19600.0
2007-03-23 09:35:00,5.58,5.61,5.58,5.6,8800.0,5.58,5.61,5.58,5.6,8800.0
2007-03-23 09:40:00,5.6,5.6,5.58,5.58,6000.0,5.6,5.6,5.58,5.58,6000.0
2007-03-23 09:45:00,5.59,5.6,5.58,5.6,40800.0,5.59,5.6,5.58,5.6,40800.0
2007-03-23 09:50:00,5.6,5.61,5.6,5.61,3200.0,5.6,5.61,5.6,5.61,3200.0
2007-03-23 09:55:00,5.61,5.62,5.6,5.62,10400.0,5.61,5.62,5.6,5.62,10400.0
2007-03-23 10:00:00,5.62,5.63,5.62,5.63,12400.0,5.62,5.63,5.62,5.63,12400.0
2007-03-23 10:05:00,5.63,5.63,5.6,5.61,12400.0,5.63,5.63,5.6,5.61,12400.0
2007-03-23 10:10:00,5.61,5.61,5.6,5.6,7600.0,5.61,5.61,5.6,5.6,7600.0
2007-03-23 10:15:00,5.59,5.6,5.59,5.59,10000.0,5.59,5.6,5.59,5.59,10000.0
2007-03-23 10:20:00,5.59,5.59,5.58,5.58,12000.0,5.59,5.59,5.58,5.58,12000.0
2007-03-23 10:25:00,5.58,5.59,5.58,5.59,10800.0,5.58,5.59,5.58,5.59,10800.0
2007-03-23 10:30:00,5.59,5.6,5.59,5.6,13600.0,5.59,5.6,5.59,5.6,13600.0
2007-03-23 10:35:00,5.6,5.6,5.6,5.6,4400.0,5.6,5.6,5.6,5.6,4400.0
2007-03-23 10:40:00,5.6,5.6,5.59,5.59,33600.0,5.6,5.6,5.59,5.59,33600.0
2007-03-23 10:45:00,5.59,5.6,5.59,5.59,14000.0,5.59,5.6,5.59,5.59,14000.0
2007-03-23 10:50:00,5.59,5.59,5.58,5.59,12000.0,5.59,5.59,5.58,5.59,12000.0
2007-03-23 10:55:00,5.58,5.59,5.58,5.59,6800.0,5.58,5.59,5.58,5.59,6800.0
2007-03-23 11:00:00,5.59,5.6,5.58,5.6,10400.0,5.59,5.6,5.58,5.6,10400.0
2007-03-23 11:05:00,5.6,5.6,5.59,5.6,3600.0,5.6,5.6,5.59,5.6,3600.0
2007-03-23 11:10:00,5.59,5.6,5.59,5.59,15600.0,5.59,5.6,5.59,5.59,15600.0
2007-03-23 11:15:00,5.6,5.61,5.6,5.6,12400.0,5.6,5.61,5.6,5.6,12400.0
2007-03-23 11:20:00,5.6,5.61,5.6,5.61,2800.0,5.6,5.61,5.6,5.61,2800.0
2007-03-23 11:25:00,5.6,5.6,5.6,5.6,8400.0,5.6,5.6,5.6,5.6,8400.0
2007-03-23 11:30:00,5.61,5.62,5.61,5.62,9200.0,5.61,5.62,5.61,5.62,9200.0
2007-03-23 11:35:00,5.62,5.62,5.61,5.61,14000.0,5.62,5.62,5.61,5.61,14000.0
2007-03-23 11:40:00,5.61,5.62,5.6,5.6,14000.0,5.61,5.62,5.6,5.6,14000.0
2007-03-23 11:45:00,5.6,5.6,5.59,5.59,7200.0,5.6,5.6,5.59,5.59,7200.0
2007-03-23 11:50:00,5.59,5.59,5.58,5.58,5200.0,5.59,5.59,5.58,5.58,5200.0
2007-03-23 11:55:00,5.58,5.58,5.58,5.58,3600.0,5.58,5.58,5.58,5.58,3600.0
2007-03-23 12:00:00,5.58,5.58,5.58,5.58,5600.0,5.58,5.58,5.58,5.58,5600.0
2007-03-23 12:05:00,5.59,5.6,5.59,5.6,7200.0,5.59,5.6,5.59,5.6,7200.0
2007-03-23 12:10:00,5.61,5.61,5.6,5.6,11200.0,5.61,5.61,5.6,5.6,11200.0
2007-03-23 12:15:00,5.59,5.59,5.58,5.58,11600.0,5.59,5.59,5.58,5.58,11600.0
2007-03-23 12:20:00,5.58,5.58,5.57,5.57,21600.0,5.58,5.58,5.57,5.57,21600.0
2007-03-23 12:25:00,5.57,5.58,5.57,5.58,10000.0,5.57,5.58,5.57,5.58,10000.0
2007-03-23 12:30:00,5.58,5.58,5.58,5.58,8800.0,5.58,5.58,5.58,5.58,8800.0
2007-03-23 12:35:00,5.58,5.58,5.57,5.57,17600.0,5.58,5.58,5.57,5.57,17600.0
2007-03-23 12:40:00,5.57,5.57,5.56,5.56,31600.0,5.57,5.57,5.56,5.56,31600.0
2007-03-23 12:45:00,5.56,5.56,5.55,5.55,15600.0,5.56,5.56,5.55,5.55,15600.0
2007-03-23 12:50:00,5.55,5.55,5.54,5.55,26400.0,5.55,5.55,5.54,5.55,26400.0
2007-03-23 12:55:00,5.55,5.55,5.54,5.54,26400.0,5.55,5.55,5.54,5.54,26400.0
2007-03-23 13:00:00,5.54,5.56,5.54,5.55,11200.0,5.54,5.56,5.54,5.55,11200.0
2007-03-23 13:05:00,5.55,5.57,5.55,5.57,18800.0,5.55,5.57,5.55,5.57,18800.0
2007-03-23 13:10:00,5.56,5.56,5.55,5.55,9200.0,5.56,5.56,5.55,5.55,9200.0
2007-03-23 13:15:00,5.54,5.57,5.54,5.57,14000.0,5.54,5.57,5.54,5.57,14000.0
2007-03-23 13:20:00,5.56,5.57,5.56,5.57,4400.0,5.56,5.57,5.56,5.57,4400.0
2007-03-23 13:25:00,5.57,5.57,5.57,5.57,12400.0,5.57,5.57,5.57,5.57,12400.0
2007-03-23 13:30:00,5.57,5.58,5.57,5.57,2000.0,5.57,5.58,5.57,5.57,2000.0
2007-03-23 13:35:00,5.57,5.6,5.57,5.6,18000.0,5.57,5.6,5.57,5.6,18000.0
2007-03-23 13:40:00,5.6,5.6,5.59,5.59,10000.0,5.6,5.6,5.59,5.59,10000.0
2007-03-23 13:45:00,5.59,5.59,5.59,5.59,13200.0,5.59,5.59,5.59,5.59,13200.0
2007-03-23 13:50:00,5.6,5.6,5.59,5.59,24800.0,5.6,5.6,5.59,5.59,24800.0
2007-03-23 13:55:00,5.6,5.6,5.59,5.59,6000.0,5.6,5.6,5.59,5.59,6000.0
2007-03-23 14:00:00,5.59,5.59,5.58,5.58,15600.0,5.59,5.59,5.58,5.58,15600.0
2007-03-23 14:05:00,5.58,5.58,5.58,5.58,17600.0,5.58,5.58,5.58,5.58,17600.0
2007-03-23 14:10:00,5.58,5.59,5.58,5.59,23600.0,5.58,5.59,5.58,5.59,23600.0
2007-03-23 14:15:00,5.58,5.59,5.58,5.58,14800.0,5.58,5.59,5.58,5.58,14800.0
2007-03-23 14:20:00,5.58,5.58,5.58,5.58,6000.0,5.58,5.58,5.58,5.58,6000.0
2007-03-23 14:25:00,5.58,5.58,5.58,5.58,15200.0,5.58,5.58,5.58,5.58,15200.0
2007-03-23 14:30:00,5.58,5.58,5.56,5.56,34000.0,5.58,5.58,5.56,5.56,34000.0
2007-03-23 14:35:00,5.56,5.56,5.54,5.56,58400.0,5.56,5.56,5.54,5.56,58400.0
2007-03-23 14:40:00,5.56,5.56,5.55,5.55,16000.0,5.56,5.56,5.55,5.55,16000.0
2007-03-23 14:45:00,5.55,5.55,5.55,5.55,8400.0,5.55,5.55,5.55,5.55,8400.0
2007-03-23 14:50:00,5.55,5.56,5.54,5.56,49600.0,5.55,5.56,5.54,5.56,49600.0
2007-03-23 14:55:00,5.56,5.57,5.54,5.55,24800.0,5.56,5.57,5.54,5.55,24800.0
2007-03-23 15:00:00,5.55,5.55,5.54,5.55,25200.0,5.55,5.55,5.54,5.55,25200.0
2007-03-23 15:05:00,5.55,5.55,5.54,5.55,40000.0,5.55,5.55,5.54,5.55,40000.0
2007-03-23 15:10:00,5.55,5.55,5.55,5.55,13600.0,5.55,5.55,5.55,5.55,13600.0
2007-03-23 15:15:00,5.55,5.55,5.55,5.55,22400.0,5.55,5.55,5.55,5.55,22400.0
2007-03-23 15:20:00,5.55,5.56,5.55,5.56,30000.0,5.55,5.56,5.55,5.56,30000.0
2007-03-23 15:25:00,5.56,5.56,5.55,5.55,27600.0,5.56,5.56,5.55,5.55,27600.0
2007-03-23 15:30:00,5.56,5.56,5.54,5.54,57600.0,5.56,5.56,5.54,5.54,57600.0
2007-03-23 15:35:00,5.54,5.56,5.54,5.55,15600.0,5.54,5.56,5.54,5.55,15600.0
2007-03-23 15:40:00,5.56,5.56,5.55,5.56,11600.0,5.56,5.56,5.55,5.56,11600.0
2007-03-23 15:45:00,5.55,5.55,5.54,5.55,24800.0,5.55,5.55,5.54,5.55,24800.0
2007-03-23 15:50:00,5.54,5.54,5.54,5.54,60000.0,5.54,5.54,5.54,5.54,60000.0
2007-03-23 15:55:00,5.54,5.55,5.53,5.54,118000.0,5.54,5.55,5.53,5.54,118000.0
2007-03-26 09:30:00,5.53,5.53,5.5,5.51,9600.0,5.53,5.53,5.5,5.51,9600.0
2007-03-26 09:35:00,5.52,5.53,5.51,5.53,12400.0,5.52,5.53,5.51,5.53,12400.0
2007-03-26 09:40:00,5.53,5.56,5.53,5.54,9600.0,5.53,5.56,5.53,5.54,9600.0
2007-03-26 09:45:00,5.54,5.58,5.54,5.58,15600.0,5.54,5.58,5.54,5.58,15600.0
2007-03-26 09:50:00,5.57,5.57,5.55,5.55,9200.0,5.57,5.57,5.55,5.55,9200.0
2007-03-26 09:55:00,5.55,5.55,5.55,5.55,9600.0,5.55,5.55,5.55,5.55,9600.0
2007-03-26 10:00:00,5.55,5.55,5.51,5.52,44800.0,5.55,5.55,5.51,5.52,44800.0
2007-03-26 10:05:00,5.52,5.52,5.5,5.5,26000.0,5.52,5.52,5.5,5.5,26000.0
2007-03-26 10:10:00,5.5,5.53,5.5,5.52,15600.0,5.5,5.53,5.5,5.52,15600.0
2007-03-26 10:15:00,5.52,5.53,5.52,5.53,18800.0,5.52,5.53,5.52,5.53,18800.0
2007-03-26 10:20:00,5.53,5.53,5.52,5.52,16000.0,5.53,5.53,5.52,5.52,16000.0
2007-03-26 10:25:00,5.5,5.53,5.5,5.5,28800.0,5.5,5.53,5.5,5.5,28800.0
2007-03-26 10:30:00,5.5,5.52,5.5,5.51,40800.0,5.5,5.52,5.5,5.51,40800.0
2007-03-26 10:35:00,5.51,5.51,5.5,5.51,24400.0,5.51,5.51,5.5,5.51,24400.0
2007-03-26 10:40:00,5.51,5.52,5.51,5.52,27200.0,5.51,5.52,5.51,5.52,27200.0
2007-03-26 10:45:00,5.52,5.52,5.5,5.5,38800.0,5.52,5.52,5.5,5.5,38800.0
2007-03-26 10:50:00,5.51,5.51,5.5,5.5,23200.0,5.51,5.51,5.5,5.5,23200.0
2007-03-26 10:55:00,5.5,5.5,5.5,5.5,8400.0,5.5,5.5,5.5,5.5,8400.0
2007-03-26 11:00:00,5.5,5.51,5.48,5.48,32800.0,5.5,5.51,5.48,5.48,32800.0
2007-03-26 11:05:00,5.48,5.49,5.48,5.49,10000.0,5.48,5.49,5.48,5.49,10000.0
2007-03-26 11:10:00,5.49,5.49,5.49,5.49,8400.0,5.49,5.49,5.49,5.49,8400.0
2007-03-26 11:15:00,5.49,5.49,5.48,5.48,10800.0,5.49,5.49,5.48,5.48,10800.0
2007-03-26 11:20:00,5.49,5.5,5.48,5.5,16400.0,5.49,5.5,5.48,5.5,16400.0
2007-03-26 11:25:00,5.5,5.5,5.49,5.49,18800.0,5.5,5.5,5.49,5.49,18800.0
2007-03-26 11:30:00,5.49,5.49,5.49,5.49,6000.0,5.49,5.49,5.49,5.49,6000.0
2007-03-26 11:35:00,5.49,5.5,5.49,5.5,15200.0,5.49,5.5,5.49,5.5,15200.0
2007-03-26 11:40:00,5.5,5.5,5.49,5.49,17200.0,5.5,5.5,5.49,5.49,17200.0
2007-03-26 11:45:00,5.49,5.49,5.48,5.48,16400.0,5.49,5.49,5.48,5.48,16400.0
2007-03-26 11:50:00,5.48,5.48,5.47,5.47,17200.0,5.48,5.48,5.47,5.47,17200.0
2007-03-26 11:55:00,5.47,5.48,5.47,5.47,34800.0,5.47,5.48,5.47,5.47,34800.0
2007-03-26 12:00:00,5.47,5.48,5.46,5.47,30000.0,5.47,5.48,5.46,5.47,30000.0
2007-03-26 12:05:00,5.48,5.49,5.48,5.49,10400.0,5.48,5.49,5.48,5.49,10400.0
2007-03-26 12:10:00,5.48,5.48,5.48,5.48,6400.0,5.48,5.48,5.48,5.48,6400.0
2007-03-26 12:15:00,5.48,5.49,5.48,5.49,6800.0,5.48,5.49,5.48,5.49,6800.0
2007-03-26 12:20:00,5.49,5.5,5.49,5.5,14800.0,5.49,5.5,5.49,5.5,14800.0
2007-03-26 12:25:00,5.5,5.5,5.5,5.5,12800.0,5.5,5.5,5.5,5.5,12800.0
2007-03-26 12:30:00,5.5,5.5,5.47,5.49,48800.0,5.5,5.5,5.47,5.49,48800.0
2007-03-26 12:35:00,5.49,5.49,5.48,5.48,10400.0,5.49,5.49,5.48,5.48,10400.0
2007-03-26 12:40:00,5.48,5.48,5.47,5.47,7600.0,5.48,5.48,5.47,5.47,7600.0
2007-03-26 12:45:00,5.47,5.48,5.47,5.48,2000.0,5.47,5.48,5.47,5.48,2000.0
2007-03-26 12:50:00,5.48,5.48,5.47,5.47,11200.0,5.48,5.48,5.47,5.47,11200.0
2007-03-26 12:55:00,5.47,5.47,5.47,5.47,2800.0,5.47,5.47,5.47,5.47,2800.0
2007-03-26 13:00:00,5.47,5.47,5.47,5.47,6400.0,5.47,5.47,5.47,5.47,6400.0
2007-03-26 13:05:00,5.47,5.47,5.46,5.46,24000.0,5.47,5.47,5.46,5.46,24000.0
2007-03-26 13:10:00,5.46,5.46,5.43,5.45,87600.0,5.46,5.46,5.43,5.45,87600.0
2007-03-26 13:15:00,5.45,5.46,5.45,5.46,4800.0,5.45,5.46,5.45,5.46,4800.0
2007-03-26 13:20:00,5.46,5.46,5.46,5.46,9200.0,5.46,5.46,5.46,5.46,9200.0
2007-03-26 13:25:00,5.46,5.46,5.46,5.46,14800.0,5.46,5.46,5.46,5.46,14800.0
2007-03-26 13:30:00,5.46,5.46,5.46,5.46,4800.0,5.46,5.46,5.46,5.46,4800.0
2007-03-26 13:35:00,5.46,5.46,5.46,5.46,1600.0,5.46,5.46,5.46,5.46,1600.0
2007-03-26 13:40:00,5.46,5.46,5.46,5.46,20400.0,5.46,5.46,5.46,5.46,20400.0
2007-03-26 13:45:00,5.46,5.47,5.46,5.47,32000.0,5.46,5.47,5.46,5.47,32000.0
2007-03-26 13:50:00,5.47,5.47,5.43,5.45,39600.0,5.47,5.47,5.43,5.45,39600.0
2007-03-26 13:55:00,5.45,5.47,5.45,5.47,8400.0,5.45,5.47,5.45,5.47,8400.0
2007-03-26 14:00:00,5.47,5.49,5.47,5.49,24400.0,5.47,5.49,5.47,5.49,24400.0
2007-03-26 14:05:00,5.48,5.48,5.47,5.48,6400.0,5.48,5.48,5.47,5.48,6400.0
2007-03-26 14:10:00,5.47,5.48,5.47,5.48,13600.0,5.47,5.48,5.47,5.48,13600.0
2007-03-26 14:15:00,5.48,5.49,5.47,5.48,35600.0,5.48,5.49,5.47,5.48,35600.0
2007-03-26 14:20:00,5.48,5.48,5.48,5.48,14800.0,5.48,5.48,5.48,5.48,14800.0
2007-03-26 14:25:00,5.48,5.48,5.48,5.48,9200.0,5.48,5.48,5.48,5.48,9200.0
2007-03-26 14:30:00,5.48,5.49,5.48,5.49,15600.0,5.48,5.49,5.48,5.49,15600.0
2007-03-26 14:35:00,5.48,5.5,5.48,5.49,32000.0,5.48,5.5,5.48,5.49,32000.0
2007-03-26 14:40:00,5.49,5.49,5.49,5.49,16000.0,5.49,5.49,5.49,5.49,16000.0
2007-03-26 14:45:00,5.49,5.49,5.49,5.49,6400.0,5.49,5.49,5.49,5.49,6400.0
2007-03-26 14:50:00,5.49,5.49,5.49,5.49,18800.0,5.49,5.49,5.49,5.49,18800.0
2007-03-26 14:55:00,5.49,5.49,5.49,5.49,12800.0,5.49,5.49,5.49,5.49,12800.0
2007-03-26 15:00:00,5.49,5.51,5.49,5.49,33200.0,5.49,5.51,5.49,5.49,33200.0
2007-03-26 15:05:00,5.49,5.49,5.48,5.48,31200.0,5.49,5.49,5.48,5.48,31200.0
2007-03-26 15:10:00,5.48,5.48,5.48,5.48,8400.0,5.48,5.48,5.48,5.48,8400.0
2007-03-26 15:15:00,5.48,5.48,5.47,5.47,34400.0,5.48,5.48,5.47,5.47,34400.0
2007-03-26 15:20:00,5.47,5.48,5.47,5.48,14400.0,5.47,5.48,5.47,5.48,14400.0
2007-03-26 15:25:00,5.47,5.48,5.47,5.47,65600.0,5.47,5.48,5.47,5.47,65600.0
2007-03-26 15:30:00,5.47,5.48,5.46,5.47,88400.0,5.47,5.48,5.46,5.47,88400.0
2007-03-26 15:35:00,5.47,5.48,5.47,5.48,24000.0,5.47,5.48,5.47,5.48,24000.0
2007-03-26 15:40:00,5.48,5.49,5.46,5.46,29200.0,5.48,5.49,5.46,5.46,29200.0
2007-03-26 15:45:00,5.46,5.48,5.46,5.48,54000.0,5.46,5.48,5.46,5.48,54000.0
2007-03-26 15:50:00,5.48,5.48,5.47,5.47,30400.0,5.48,5.48,5.47,5.47,30400.0
2007-03-26 15:55:00,5.47,5.48,5.46,5.48,95200.0,5.47,5.48,5.46,5.48,95200.0
2007-03-27 09:30:00,5.45,5.45,5.38,5.4,32800.0,5.45,5.45,5.38,5.4,32800.0
2007-03-27 09:35:00,5.42,5.43,5.42,5.43,16800.0,5.42,5.43,5.42,5.43,16800.0
2007-03-27 09:40:00,5.43,5.44,5.42,5.42,18800.0,5.43,5.44,5.42,5.42,18800.0
2007-03-27 09:45:00,5.42,5.45,5.42,5.43,13600.0,5.42,5.45,5.42,5.43,13600.0
2007-03-27 09:50:00,5.43,5.43,5.42,5.43,16800.0,5.43,5.43,5.42,5.43,16800.0
2007-03-27 09:55:00,5.43,5.44,5.43,5.43,12000.0,5.43,5.44,5.43,5.43,12000.0
2007-03-27 10:00:00,5.42,5.43,5.41,5.42,45600.0,5.42,5.43,5.41,5.42,45600.0
2007-03-27 10:05:00,5.42,5.44,5.42,5.43,12000.0,5.42,5.44,5.42,5.43,12000.0
2007-03-27 10:10:00,5.43,5.43,5.42,5.43,13200.0,5.43,5.43,5.42,5.43,13200.0
2007-03-27 10:15:00,5.43,5.43,5.43,5.43,8000.0,5.43,5.43,5.43,5.43,8000.0
2007-03-27 10:20:00,5.43,5.43,5.43,5.43,10800.0,5.43,5.43,5.43,5.43,10800.0
2007-03-27 10:25:00,5.43,5.43,5.42,5.43,8400.0,5.43,5.43,5.42,5.43,8400.0
2007-03-27 10:30:00,5.42,5.43,5.42,5.42,17200.0,5.42,5.43,5.42,5.42,17200.0
2007-03-27 10:35:00,5.42,5.43,5.42,5.43,14800.0,5.42,5.43,5.42,5.43,14800.0
2007-03-27 10:40:00,5.43,5.43,5.41,5.41,16400.0,5.43,5.43,5.41,5.41,16400.0
2007-03-27 10:45:00,5.42,5.42,5.41,5.42,16000.0,5.42,5.42,5.41,5.42,16000.0
2007-03-27 10:50:00,5.42,5.43,5.39,5.4,39600.0,5.42,5.43,5.39,5.4,39600.0
2007-03-27 10:55:00,5.4,5.42,5.4,5.42,10800.0,5.4,5.42,5.4,5.42,10800.0
2007-03-27 11:00:00,5.42,5.42,5.41,5.41,15200.0,5.42,5.42,5.41,5.41,15200.0
2007-03-27 11:05:00,5.41,5.41,5.38,5.38,25200.0,5.41,5.41,5.38,5.38,25200.0
2007-03-27 11:10:00,5.38,5.39,5.38,5.38,17600.0,5.38,5.39,5.38,5.38,17600.0
2007-03-27 11:15:00,5.38,5.4,5.38,5.39,26400.0,5.38,5.4,5.38,5.39,26400.0
2007-03-27 11:20:00,5.39,5.39,5.38,5.38,8400.0,5.39,5.39,5.38,5.38,8400.0
2007-03-27 11:25:00,5.38,5.38,5.38,5.38,6800.0,5.38,5.38,5.38,5.38,6800.0
2007-03-27 11:30:00,5.38,5.38,5.37,5.37,22000.0,5.38,5.38,5.37,5.37,22000.0
2007-03-27 11:35:00,5.37,5.39,5.37,5.39,12800.0,5.37,5.39,5.37,5.39,12800.0
2007-03-27 11:40:00,5.39,5.41,5.39,5.4,21600.0,5.39,5.41,5.39,5.4,21600.0
2007-03-27 11:45:00,5.4,5.41,5.39,5.39,34400.0,5.4,5.41,5.39,5.39,34400.0
2007-03-27 11:50:00,5.39,5.39,5.36,5.36,19200.0,5.39,5.39,5.36,5.36,19200.0
2007-03-27 11:55:00,5.37,5.38,5.37,5.38,21200.0,5.37,5.38,5.37,5.38,21200.0
2007-03-27 12:00:00,5.38,5.38,5.38,5.38,5200.0,5.38,5.38,5.38,5.38,5200.0
2007-03-27 12:05:00,5.38,5.38,5.38,5.38,15600.0,5.38,5.38,5.38,5.38,15600.0
2007-03-27 12:10:00,5.38,5.4,5.38,5.4,13600.0,5.38,5.4,5.38,5.4,13600.0
2007-03-27 12:15:00,5.4,5.41,5.39,5.39,16000.0,5.4,5.41,5.39,5.39,16000.0
2007-03-27 12:20:00,5.39,5.39,5.38,5.38,8800.0,5.39,5.39,5.38,5.38,8800.0
2007-03-27 12:25:00,5.38,5.41,5.38,5.41,31600.0,5.38,5.41,5.38,5.41,31600.0
2007-03-27 12:30:00,5.41,5.42,5.41,5.42,10800.0,5.41,5.42,5.41,5.42,10800.0
2007-03-27 12:35:00,5.42,5.43,5.42,5.43,25600.0,5.42,5.43,5.42,5.43,25600.0
2007-03-27 12:40:00,5.43,5.43,5.43,5.43,18800.0,5.43,5.43,5.43,5.43,18800.0
2007-03-27 12:45:00,5.43,5.43,5.42,5.42,39600.0,5.43,5.43,5.42,5.42,39600.0
2007-03-27 12:50:00,5.42,5.42,5.42,5.42,7200.0,5.42,5.42,5.42,5.42,7200.0
2007-03-27 12:55:00,5.42,5.42,5.4,5.4,18800.0,5.42,5.42,5.4,5.4,18800.0
2007-03-27 13:00:00,5.39,5.4,5.39,5.4,40800.0,5.39,5.4,5.39,5.4,40800.0
2007-03-27 13:05:00,5.4,5.4,5.4,5.4,11600.0,5.4,5.4,5.4,5.4,11600.0
2007-03-27 13:10:00,5.4,5.41,5.4,5.41,4400.0,5.4,5.41,5.4,5.41,4400.0
2007-03-27 13:15:00,5.41,5.41,5.41,5.41,12400.0,5.41,5.41,5.41,5.41,12400.0
2007-03-27 13:20:00,5.41,5.41,5.41,5.41,2400.0,5.41,5.41,5.41,5.41,2400.0
2007-03-27 13:25:00,5.41,5.41,5.41,5.41,13600.0,5.41,5.41,5.41,5.41,13600.0
2007-03-27 13:30:00,5.41,5.41,5.39,5.39,17600.0,5.41,5.41,5.39,5.39,17600.0
2007-03-27 13:35:00,5.39,5.39,5.39,5.39,4000.0,5.39,5.39,5.39,5.39,4000.0
2007-03-27 13:40:00,5.39,5.4,5.39,5.4,34400.0,5.39,5.4,5.39,5.4,34400.0
2007-03-27 13:45:00,5.41,5.42,5.41,5.42,12400.0,5.41,5.42,5.41,5.42,12400.0
2007-03-27 13:50:00,5.42,5.42,5.38,5.39,49600.0,5.42,5.42,5.38,5.39,49600.0
2007-03-27 13:55:00,5.39,5.4,5.39,5.4,12000.0,5.39,5.4,5.39,5.4,12000.0
2007-03-27 14:00:00,5.39,5.4,5.39,5.39,18800.0,5.39,5.4,5.39,5.39,18800.0
2007-03-27 14:05:00,5.38,5.38,5.38,5.38,33200.0,5.38,5.38,5.38,5.38,33200.0
2007-03-27 14:10:00,5.38,5.38,5.38,5.38,11200.0,5.38,5.38,5.38,5.38,11200.0
2007-03-27 14:15:00,5.38,5.4,5.38,5.4,12400.0,5.38,5.4,5.38,5.4,12400.0
2007-03-27 14:20:00,5.4,5.4,5.4,5.4,12000.0,5.4,5.4,5.4,5.4,12000.0
2007-03-27 14:25:00,5.39,5.4,5.39,5.39,20800.0,5.39,5.4,5.39,5.39,20800.0
2007-03-27 14:30:00,5.39,5.39,5.39,5.39,8800.0,5.39,5.39,5.39,5.39,8800.0
2007-03-27 14:35:00,5.39,5.39,5.37,5.37,13200.0,5.39,5.39,5.37,5.37,13200.0
2007-03-27 14:40:00,5.37,5.4,5.37,5.4,27600.0,5.37,5.4,5.37,5.4,27600.0
2007-03-27 14:45:00,5.4,5.4,5.38,5.38,18800.0,5.4,5.4,5.38,5.38,18800.0
2007-03-27 14:50:00,5.38,5.39,5.38,5.39,13200.0,5.38,5.39,5.38,5.39,13200.0
2007-03-27 14:55:00,5.39,5.4,5.39,5.4,22400.0,5.39,5.4,5.39,5.4,22400.0
2007-03-27 15:00:00,5.4,5.4,5.4,5.4,7200.0,5.4,5.4,5.4,5.4,7200.0
2007-03-27 15:05:00,5.4,5.4,5.35,5.37,201600.0,5.4,5.4,5.35,5.37,201600.0
2007-03-27 15:10:00,5.37,5.4,5.37,5.38,53200.0,5.37,5.4,5.37,5.38,53200.0
2007-03-27 15:15:00,5.38,5.38,5.37,5.37,28800.0,5.38,5.38,5.37,5.37,28800.0
2007-03-27 15:20:00,5.37,5.39,5.37,5.39,24400.0,5.37,5.39,5.37,5.39,24400.0
2007-03-27 15:25:00,5.39,5.39,5.39,5.39,14800.0,5.39,5.39,5.39,5.39,14800.0
2007-03-27 15:30:00,5.39,5.39,5.38,5.38,73600.0,5.39,5.39,5.38,5.38,73600.0
2007-03-27 15:35:00,5.38,5.38,5.35,5.35,113600.0,5.38,5.38,5.35,5.35,113600.0
2007-03-27 15:40:00,5.35,5.36,5.32,5.33,323600.0,5.35,5.36,5.32,5.33,323600.0
2007-03-27 15:45:00,5.32,5.33,5.32,5.33,162800.0,5.32,5.33,5.32,5.33,162800.0
2007-03-27 15:50:00,5.33,5.33,5.31,5.32,112800.0,5.33,5.33,5.31,5.32,112800.0
2007-03-27 15:55:00,5.32,5.33,5.32,5.32,482400.0,5.32,5.33,5.32,5.32,482400.0
2007-03-28 09:30:00,5.31,5.31,5.29,5.29,47200.0,5.31,5.31,5.29,5.29,47200.0
2007-03-28 09:35:00,5.29,5.29,5.28,5.29,30400.0,5.29,5.29,5.28,5.29,30400.0
2007-03-28 09:40:00,5.28,5.29,5.27,5.29,27600.0,5.28,5.29,5.27,5.29,27600.0
2007-03-28 09:45:00,5.29,5.29,5.27,5.28,22000.0,5.29,5.29,5.27,5.28,22000.0
2007-03-28 09:50:00,5.28,5.28,5.24,5.24,108000.0,5.28,5.28,5.24,5.24,108000.0
2007-03-28 09:55:00,5.25,5.25,5.24,5.25,56400.0,5.25,5.25,5.24,5.25,56400.0
2007-03-28 10:00:00,5.25,5.25,5.24,5.25,68000.0,5.25,5.25,5.24,5.25,68000.0
2007-03-28 10:05:00,5.25,5.25,5.25,5.25,30800.0,5.25,5.25,5.25,5.25,30800.0
2007-03-28 10:10:00,5.25,5.26,5.25,5.25,37600.0,5.25,5.26,5.25,5.25,37600.0
2007-03-28 10:15:00,5.26,5.26,5.25,5.26,58800.0,5.26,5.26,5.25,5.26,58800.0
2007-03-28 10:20:00,5.25,5.27,5.25,5.27,53600.0,5.25,5.27,5.25,5.27,53600.0
2007-03-28 10:25:00,5.27,5.28,5.27,5.28,36000.0,5.27,5.28,5.27,5.28,36000.0
2007-03-28 10:30:00,5.28,5.28,5.26,5.26,82800.0,5.28,5.28,5.26,5.26,82800.0
2007-03-28 10:35:00,5.26,5.26,5.25,5.25,73600.0,5.26,5.26,5.25,5.25,73600.0
2007-03-28 10:40:00,5.25,5.25,5.22,5.22,62000.0,5.25,5.25,5.22,5.22,62000.0
2007-03-28 10:45:00,5.22,5.25,5.22,5.25,32400.0,5.22,5.25,5.22,5.25,32400.0
2007-03-28 10:50:00,5.25,5.26,5.25,5.25,14800.0,5.25,5.26,5.25,5.25,14800.0
2007-03-28 10:55:00,5.26,5.26,5.25,5.25,36000.0,5.26,5.26,5.25,5.25,36000.0
2007-03-28 11:00:00,5.25,5.25,5.23,5.25,36000.0,5.25,5.25,5.23,5.25,36000.0
2007-03-28 11:05:00,5.25,5.26,5.25,5.25,35600.0,5.25,5.26,5.25,5.25,35600.0
2007-03-28 11:10:00,5.25,5.27,5.25,5.27,52400.0,5.25,5.27,5.25,5.27,52400.0
2007-03-28 11:15:00,5.26,5.27,5.26,5.27,43200.0,5.26,5.27,5.26,5.27,43200.0
2007-03-28 11:20:00,5.27,5.27,5.25,5.25,47600.0,5.27,5.27,5.25,5.25,47600.0
2007-03-28 11:25:00,5.25,5.25,5.24,5.25,17600.0,5.25,5.25,5.24,5.25,17600.0
2007-03-28 11:30:00,5.25,5.26,5.25,5.26,38000.0,5.25,5.26,5.25,5.26,38000.0
2007-03-28 11:35:00,5.26,5.26,5.26,5.26,26400.0,5.26,5.26,5.26,5.26,26400.0
2007-03-28 11:40:00,5.26,5.27,5.26,5.27,39200.0,5.26,5.27,5.26,5.27,39200.0
2007-03-28 11:45:00,5.27,5.27,5.26,5.26,29200.0,5.27,5.27,5.26,5.26,29200.0
2007-03-28 11:50:00,5.26,5.26,5.26,5.26,40800.0,5.26,5.26,5.26,5.26,40800.0
2007-03-28 11:55:00,5.26,5.26,5.24,5.24,32800.0,5.26,5.26,5.24,5.24,32800.0
2007-03-28 12:00:00,5.24,5.26,5.24,5.26,33200.0,5.24,5.26,5.24,5.26,33200.0
2007-03-28 12:05:00,5.26,5.26,5.25,5.26,38000.0,5.26,5.26,5.25,5.26,38000.0
2007-03-28 12:10:00,5.26,5.26,5.25,5.26,40400.0,5.26,5.26,5.25,5.26,40400.0
2007-03-28 12:15:00,5.26,5.26,5.26,5.26,27200.0,5.26,5.26,5.26,5.26,27200.0
2007-03-28 12:20:00,5.26,5.28,5.26,5.26,70000.0,5.26,5.28,5.26,5.26,70000.0
2007-03-28 12:25:00,5.27,5.28,5.27,5.28,16800.0,5.27,5.28,5.27,5.28,16800.0
2007-03-28 12:30:00,5.28,5.28,5.27,5.27,26800.0,5.28,5.28,5.27,5.27,26800.0
2007-03-28 12:35:00,5.26,5.27,5.26,5.27,20000.0,5.26,5.27,5.26,5.27,20000.0
2007-03-28 12:40:00,5.27,5.27,5.27,5.27,10800.0,5.27,5.27,5.27,5.27,10800.0
2007-03-28 12:45:00,5.27,5.27,5.27,5.27,8800.0,5.27,5.27,5.27,5.27,8800.0
2007-03-28 12:50:00,5.27,5.27,5.26,5.26,22800.0,5.27,5.27,5.26,5.26,22800.0
2007-03-28 12:55:00,5.26,5.26,5.26,5.26,4800.0,5.26,5.26,5.26,5.26,4800.0
2007-03-28 13:00:00,5.26,5.26,5.26,5.26,4800.0,5.26,5.26,5.26,5.26,4800.0
2007-03-28 13:05:00,5.26,5.26,5.26,5.26,27200.0,5.26,5.26,5.26,5.26,27200.0
2007-03-28 13:10:00,5.26,5.26,5.25,5.26,22400.0,5.26,5.26,5.25,5.26,22400.0
2007-03-28 13:15:00,5.26,5.26,5.26,5.26,15200.0,5.26,5.26,5.26,5.26,15200.0
2007-03-28 13:20:00,5.26,5.27,5.26,5.27,22400.0,5.26,5.27,5.26,5.27,22400.0
2007-03-28 13:25:00,5.27,5.27,5.27,5.27,5600.0,5.27,5.27,5.27,5.27,5600.0
2007-03-28 13:30:00,5.27,5.28,5.26,5.28,81200.0,5.27,5.28,5.26,5.28,81200.0
2007-03-28 13:35:00,5.28,5.28,5.27,5.28,33200.0,5.28,5.28,5.27,5.28,33200.0
2007-03-28 13:40:00,5.27,5.28,5.27,5.28,39600.0,5.27,5.28,5.27,5.28,39600.0
2007-03-28 13:45:00,5.28,5.28,5.27,5.28,20800.0,5.28,5.28,5.27,5.28,20800.0
2007-03-28 13:50:00,5.28,5.28,5.27,5.27,17600.0,5.28,5.28,5.27,5.27,17600.0
2007-03-28 13:55:00,5.27,5.27,5.26,5.27,25600.0,5.27,5.27,5.26,5.27,25600.0
2007-03-28 14:00:00,5.27,5.27,5.27,5.27,20800.0,5.27,5.27,5.27,5.27,20800.0
2007-03-28 14:05:00,5.27,5.27,5.26,5.26,36000.0,5.27,5.27,5.26,5.26,36000.0
2007-03-28 14:10:00,5.26,5.27,5.24,5.25,98800.0,5.26,5.27,5.24,5.25,98800.0
2007-03-28 14:15:00,5.25,5.25,5.24,5.25,17600.0,5.25,5.25,5.24,5.25,17600.0
2007-03-28 14:20:00,5.25,5.26,5.24,5.26,23600.0,5.25,5.26,5.24,5.26,23600.0
2007-03-28 14:25:00,5.26,5.27,5.26,5.27,37600.0,5.26,5.27,5.26,5.27,37600.0
2007-03-28 14:30:00,5.27,5.27,5.26,5.27,22000.0,5.27,5.27,5.26,5.27,22000.0
2007-03-28 14:35:00,5.27,5.27,5.25,5.25,97600.0,5.27,5.27,5.25,5.25,97600.0
2007-03-28 14:40:00,5.25,5.26,5.24,5.25,32800.0,5.25,5.26,5.24,5.25,32800.0
2007-03-28 14:45:00,5.25,5.25,5.24,5.24,27200.0,5.25,5.25,5.24,5.24,27200.0
2007-03-28 14:50:00,5.24,5.25,5.24,5.24,18800.0,5.24,5.25,5.24,5.24,18800.0
2007-03-28 14:55:00,5.24,5.26,5.24,5.26,20400.0,5.24,5.26,5.24,5.26,20400.0
2007-03-28 15:00:00,5.26,5.27,5.26,5.27,28400.0,5.26,5.27,5.26,5.27,28400.0
2007-03-28 15:05:00,5.26,5.27,5.26,5.26,25200.0,5.26,5.27,5.26,5.26,25200.0
2007-03-28 15:10:00,5.26,5.26,5.26,5.26,22800.0,5.26,5.26,5.26,5.26,22800.0
2007-03-28 15:15:00,5.26,5.26,5.25,5.25,38400.0,5.26,5.26,5.25,5.25,38400.0
2007-03-28 15:20:00,5.25,5.25,5.25,5.25,46800.0,5.25,5.25,5.25,5.25,46800.0
2007-03-28 15:25:00,5.25,5.26,5.25,5.25,33200.0,5.25,5.26,5.25,5.25,33200.0
2007-03-28 15:30:00,5.25,5.25,5.24,5.25,59200.0,5.25,5.25,5.24,5.25,59200.0
2007-03-28 15:35:00,5.25,5.25,5.24,5.24,23200.0,5.25,5.25,5.24,5.24,23200.0
2007-03-28 15:40:00,5.24,5.25,5.23,5.23,34800.0,5.24,5.25,5.23,5.23,34800.0
2007-03-28 15:45:00,5.23,5.24,5.22,5.23,57600.0,5.23,5.24,5.22,5.23,57600.0
2007-03-28 15:50:00,5.24,5.25,5.24,5.25,45200.0,5.24,5.25,5.24,5.25,45200.0
2007-03-28 15:55:00,5.25,5.25,5.24,5.25,78000.0,5.25,5.25,5.24,5.25,78000.0
2007-03-29 09:30:00,5.26,5.34,5.26,5.31,61600.0,5.26,5.34,5.26,5.31,61600.0
2007-03-29 09:35:00,5.3,5.3,5.24,5.25,54800.0,5.3,5.3,5.24,5.25,54800.0
2007-03-29 09:40:00,5.24,5.25,5.24,5.24,27600.0,5.24,5.25,5.24,5.24,27600.0
2007-03-29 09:45:00,5.23,5.23,5.22,5.22,28400.0,5.23,5.23,5.22,5.22,28400.0
2007-03-29 09:50:00,5.21,5.24,5.21,5.24,39600.0,5.21,5.24,5.21,5.24,39600.0
2007-03-29 09:55:00,5.24,5.26,5.24,5.25,33600.0,5.24,5.26,5.24,5.25,33600.0
2007-03-29 10:00:00,5.26,5.26,5.23,5.23,24000.0,5.26,5.26,5.23,5.23,24000.0
2007-03-29 10:05:00,5.23,5.23,5.21,5.22,50000.0,5.23,5.23,5.21,5.22,50000.0
2007-03-29 10:10:00,5.22,5.22,5.21,5.21,23600.0,5.22,5.22,5.21,5.21,23600.0
2007-03-29 10:15:00,5.22,5.22,5.22,5.22,44400.0,5.22,5.22,5.22,5.22,44400.0
2007-03-29 10:20:00,5.22,5.22,5.21,5.21,32400.0,5.22,5.22,5.21,5.21,32400.0
2007-03-29 10:25:00,5.21,5.22,5.21,5.21,35600.0,5.21,5.22,5.21,5.21,35600.0
2007-03-29 10:30:00,5.22,5.22,5.21,5.21,28400.0,5.22,5.22,5.21,5.21,28400.0
2007-03-29 10:35:00,5.21,5.21,5.21,5.21,20000.0,5.21,5.21,5.21,5.21,20000.0
2007-03-29 10:40:00,5.21,5.21,5.18,5.18,40800.0,5.21,5.21,5.18,5.18,40800.0
2007-03-29 10:45:00,5.18,5.2,5.18,5.2,66400.0,5.18,5.2,5.18,5.2,66400.0
2007-03-29 10:50:00,5.2,5.22,5.2,5.22,27600.0,5.2,5.22,5.2,5.22,27600.0
2007-03-29 10:55:00,5.22,5.22,5.22,5.22,15600.0,5.22,5.22,5.22,5.22,15600.0
2007-03-29 11:00:00,5.22,5.22,5.22,5.22,25200.0,5.22,5.22,5.22,5.22,25200.0
2007-03-29 11:05:00,5.22,5.23,5.22,5.23,36800.0,5.22,5.23,5.22,5.23,36800.0
2007-03-29 11:10:00,5.22,5.22,5.22,5.22,21600.0,5.22,5.22,5.22,5.22,21600.0
2007-03-29 11:15:00,5.22,5.22,5.21,5.21,43600.0,5.22,5.22,5.21,5.21,43600.0
2007-03-29 11:20:00,5.21,5.22,5.21,5.22,28000.0,5.21,5.22,5.21,5.22,28000.0
2007-03-29 11:25:00,5.22,5.23,5.22,5.23,17200.0,5.22,5.23,5.22,5.23,17200.0
2007-03-29 11:30:00,5.23,5.23,5.21,5.21,19200.0,5.23,5.23,5.21,5.21,19200.0
2007-03-29 11:35:00,5.21,5.21,5.2,5.21,12400.0,5.21,5.21,5.2,5.21,12400.0
2007-03-29 11:40:00,5.21,5.21,5.2,5.2,16000.0,5.21,5.21,5.2,5.2,16000.0
2007-03-29 11:45:00,5.19,5.19,5.18,5.18,25200.0,5.19,5.19,5.18,5.18,25200.0
2007-03-29 11:50:00,5.18,5.19,5.18,5.19,46000.0,5.18,5.19,5.18,5.19,46000.0
2007-03-29 11:55:00,5.19,5.19,5.18,5.18,23600.0,5.19,5.19,5.18,5.18,23600.0
2007-03-29 12:00:00,5.18,5.2,5.17,5.18,43200.0,5.18,5.2,5.17,5.18,43200.0
2007-03-29 12:05:00,5.18,5.19,5.18,5.19,7200.0,5.18,5.19,5.18,5.19,7200.0
2007-03-29 12:10:00,5.19,5.2,5.19,5.19,23600.0,5.19,5.2,5.19,5.19,23600.0
2007-03-29 12:15:00,5.19,5.19,5.18,5.18,9200.0,5.19,5.19,5.18,5.18,9200.0
2007-03-29 12:20:00,5.18,5.19,5.18,5.19,5200.0,5.18,5.19,5.18,5.19,5200.0
2007-03-29 12:25:00,5.19,5.19,5.18,5.19,5200.0,5.19,5.19,5.18,5.19,5200.0
2007-03-29 12:30:00,5.18,5.18,5.18,5.18,25200.0,5.18,5.18,5.18,5.18,25200.0
2007-03-29 12:35:00,5.18,5.18,5.18,5.18,4000.0,5.18,5.18,5.18,5.18,4000.0
2007-03-29 12:40:00,5.18,5.19,5.18,5.19,48000.0,5.18,5.19,5.18,5.19,48000.0
2007-03-29 12:45:00,5.19,5.19,5.19,5.19,10800.0,5.19,5.19,5.19,5.19,10800.0
2007-03-29 12:50:00,5.19,5.19,5.19,5.19,10800.0,5.19,5.19,5.19,5.19,10800.0
2007-03-29 12:55:00,5.18,5.19,5.18,5.18,18400.0,5.18,5.19,5.18,5.18,18400.0
2007-03-29 13:00:00,5.18,5.18,5.18,5.18,18000.0,5.18,5.18,5.18,5.18,18000.0
2007-03-29 13:05:00,5.19,5.22,5.19,5.22,56400.0,5.19,5.22,5.19,5.22,56400.0
2007-03-29 13:10:00,5.21,5.22,5.21,5.22,7600.0,5.21,5.22,5.21,5.22,7600.0
2007-03-29 13:15:00,5.22,5.22,5.19,5.2,20800.0,5.22,5.22,5.19,5.2,20800.0
2007-03-29 13:20:00,5.19,5.19,5.18,5.19,39200.0,5.19,5.19,5.18,5.19,39200.0
2007-03-29 13:25:00,5.19,5.19,5.19,5.19,2000.0,5.19,5.19,5.19,5.19,2000.0
2007-03-29 13:30:00,5.19,5.19,5.18,5.18,8400.0,5.19,5.19,5.18,5.18,8400.0
2007-03-29 13:35:00,5.18,5.19,5.18,5.19,19600.0,5.18,5.19,5.18,5.19,19600.0
2007-03-29 13:40:00,5.18,5.2,5.18,5.19,39200.0,5.18,5.2,5.18,5.19,39200.0
2007-03-29 13:45:00,5.19,5.19,5.18,5.18,9200.0,5.19,5.19,5.18,5.18,9200.0
2007-03-29 13:50:00,5.18,5.18,5.17,5.18,23200.0,5.18,5.18,5.17,5.18,23200.0
2007-03-29 13:55:00,5.18,5.19,5.18,5.18,34800.0,5.18,5.19,5.18,5.18,34800.0
2007-03-29 14:00:00,5.18,5.18,5.17,5.18,39200.0,5.18,5.18,5.17,5.18,39200.0
2007-03-29 14:05:00,5.18,5.18,5.18,5.18,30800.0,5.18,5.18,5.18,5.18,30800.0
2007-03-29 14:10:00,5.18,5.19,5.18,5.19,40000.0,5.18,5.19,5.18,5.19,40000.0
2007-03-29 14:15:00,5.19,5.2,5.19,5.2,63200.0,5.19,5.2,5.19,5.2,63200.0
2007-03-29 14:20:00,5.2,5.21,5.2,5.21,18800.0,5.2,5.21,5.2,5.21,18800.0
2007-03-29 14:25:00,5.21,5.22,5.21,5.21,43600.0,5.21,5.22,5.21,5.21,43600.0
2007-03-29 14:30:00,5.21,5.21,5.2,5.2,27600.0,5.21,5.21,5.2,5.2,27600.0
2007-03-29 14:35:00,5.2,5.21,5.2,5.2,56800.0,5.2,5.21,5.2,5.2,56800.0
2007-03-29 14:40:00,5.2,5.2,5.2,5.2,74400.0,5.2,5.2,5.2,5.2,74400.0
2007-03-29 14:45:00,5.2,5.2,5.18,5.18,25600.0,5.2,5.2,5.18,5.18,25600.0
2007-03-29 14:50:00,5.18,5.2,5.18,5.19,84800.0,5.18,5.2,5.18,5.19,84800.0
2007-03-29 14:55:00,5.19,5.19,5.18,5.19,32400.0,5.19,5.19,5.18,5.19,32400.0
2007-03-29 15:00:00,5.19,5.19,5.18,5.18,34800.0,5.19,5.19,5.18,5.18,34800.0
2007-03-29 15:05:00,5.18,5.19,5.18,5.19,27200.0,5.18,5.19,5.18,5.19,27200.0
2007-03-29 15:10:00,5.19,5.19,5.19,5.19,50400.0,5.19,5.19,5.19,5.19,50400.0
2007-03-29 15:15:00,5.19,5.2,5.19,5.2,47200.0,5.19,5.2,5.19,5.2,47200.0
2007-03-29 15:20:00,5.2,5.2,5.19,5.19,35200.0,5.2,5.2,5.19,5.19,35200.0
2007-03-29 15:25:00,5.19,5.22,5.19,5.2,51200.0,5.19,5.22,5.19,5.2,51200.0
2007-03-29 15:30:00,5.21,5.22,5.21,5.21,28800.0,5.21,5.22,5.21,5.21,28800.0
2007-03-29 15:35:00,5.21,5.22,5.21,5.22,58800.0,5.21,5.22,5.21,5.22,58800.0
2007-03-29 15:40:00,5.22,5.24,5.22,5.23,72400.0,5.22,5.24,5.22,5.23,72400.0
2007-03-29 15:45:00,5.23,5.23,5.23,5.23,51200.0,5.23,5.23,5.23,5.23,51200.0
2007-03-29 15:50:00,5.23,5.23,5.22,5.22,50000.0,5.23,5.23,5.22,5.22,50000.0
2007-03-29 15:55:00,5.23,5.23,5.22,5.22,60400.0,5.23,5.23,5.22,5.22,60400.0
2007-03-30 09:30:00,5.22,5.25,5.22,5.25,25600.0,5.22,5.25,5.22,5.25,25600.0
2007-03-30 09:35:00,5.24,5.26,5.24,5.24,22000.0,5.24,5.26,5.24,5.24,22000.0
2007-03-30 09:40:00,5.26,5.27,5.25,5.26,19600.0,5.26,5.27,5.25,5.26,19600.0
2007-03-30 09:45:00,5.27,5.27,5.26,5.27,20800.0,5.27,5.27,5.26,5.27,20800.0
2007-03-30 09:50:00,5.27,5.28,5.27,5.28,24400.0,5.27,5.28,5.27,5.28,24400.0
2007-03-30 09:55:00,5.28,5.28,5.27,5.27,6400.0,5.28,5.28,5.27,5.27,6400.0
2007-03-30 10:00:00,5.27,5.28,5.27,5.28,31600.0,5.27,5.28,5.27,5.28,31600.0
2007-03-30 10:05:00,5.28,5.28,5.26,5.27,12000.0,5.28,5.28,5.26,5.27,12000.0
2007-03-30 10:10:00,5.28,5.28,5.27,5.27,13600.0,5.28,5.28,5.27,5.27,13600.0
2007-03-30 10:15:00,5.26,5.28,5.26,5.27,16400.0,5.26,5.28,5.26,5.27,16400.0
2007-03-30 10:20:00,5.27,5.28,5.27,5.28,17200.0,5.27,5.28,5.27,5.28,17200.0
2007-03-30 10:25:00,5.27,5.28,5.27,5.27,10000.0,5.27,5.28,5.27,5.27,10000.0
2007-03-30 10:30:00,5.28,5.28,5.26,5.26,10400.0,5.28,5.28,5.26,5.26,10400.0
2007-03-30 10:35:00,5.27,5.27,5.26,5.26,21600.0,5.27,5.27,5.26,5.26,21600.0
2007-03-30 10:40:00,5.26,5.26,5.25,5.26,16400.0,5.26,5.26,5.25,5.26,16400.0
2007-03-30 10:45:00,5.26,5.27,5.26,5.27,10800.0,5.26,5.27,5.26,5.27,10800.0
2007-03-30 10:50:00,5.26,5.27,5.26,5.27,16400.0,5.26,5.27,5.26,5.27,16400.0
2007-03-30 10:55:00,5.27,5.27,5.26,5.26,15600.0,5.27,5.27,5.26,5.26,15600.0
2007-03-30 11:00:00,5.26,5.27,5.26,5.27,12000.0,5.26,5.27,5.26,5.27,12000.0
2007-03-30 11:05:00,5.27,5.27,5.26,5.26,14400.0,5.27,5.27,5.26,5.26,14400.0
2007-03-30 11:10:00,5.26,5.27,5.24,5.24,33200.0,5.26,5.27,5.24,5.24,33200.0
2007-03-30 11:15:00,5.25,5.25,5.24,5.24,10000.0,5.25,5.25,5.24,5.24,10000.0
2007-03-30 11:20:00,5.25,5.25,5.24,5.24,16800.0,5.25,5.25,5.24,5.24,16800.0
2007-03-30 11:25:00,5.25,5.25,5.24,5.24,9600.0,5.25,5.25,5.24,5.24,9600.0
2007-03-30 11:30:00,5.23,5.24,5.23,5.24,6000.0,5.23,5.24,5.23,5.24,6000.0
2007-03-30 11:35:00,5.24,5.25,5.24,5.25,50400.0,5.24,5.25,5.24,5.25,50400.0
2007-03-30 11:40:00,5.24,5.24,5.23,5.23,19200.0,5.24,5.24,5.23,5.23,19200.0
2007-03-30 11:45:00,5.23,5.23,5.22,5.23,21600.0,5.23,5.23,5.22,5.23,21600.0
2007-03-30 11:50:00,5.22,5.24,5.22,5.24,9600.0,5.22,5.24,5.22,5.24,9600.0
2007-03-30 11:55:00,5.24,5.26,5.23,5.25,27600.0,5.24,5.26,5.23,5.25,27600.0
2007-03-30 12:00:00,5.24,5.24,5.23,5.23,21600.0,5.24,5.24,5.23,5.23,21600.0
2007-03-30 12:05:00,5.24,5.24,5.24,5.24,6000.0,5.24,5.24,5.24,5.24,6000.0
2007-03-30 12:10:00,5.24,5.25,5.24,5.24,8800.0,5.24,5.25,5.24,5.24,8800.0
2007-03-30 12:15:00,5.24,5.24,5.23,5.23,8800.0,5.24,5.24,5.23,5.23,8800.0
2007-03-30 12:20:00,5.23,5.23,5.23,5.23,6000.0,5.23,5.23,5.23,5.23,6000.0
2007-03-30 12:25:00,5.23,5.24,5.23,5.24,6800.0,5.23,5.24,5.23,5.24,6800.0
2007-03-30 12:30:00,5.24,5.25,5.24,5.24,4000.0,5.24,5.25,5.24,5.24,4000.0
2007-03-30 12:35:00,5.24,5.24,5.23,5.23,14000.0,5.24,5.24,5.23,5.23,14000.0
2007-03-30 12:40:00,5.24,5.25,5.24,5.24,14800.0,5.24,5.25,5.24,5.24,14800.0
2007-03-30 12:45:00,5.24,5.25,5.24,5.25,5200.0,5.24,5.25,5.24,5.25,5200.0
2007-03-30 12:50:00,5.25,5.26,5.25,5.25,11600.0,5.25,5.26,5.25,5.25,11600.0
2007-03-30 12:55:00,5.25,5.25,5.24,5.24,7600.0,5.25,5.25,5.24,5.24,7600.0
2007-03-30 13:00:00,5.24,5.25,5.24,5.25,7200.0,5.24,5.25,5.24,5.25,7200.0
2007-03-30 13:05:00,5.25,5.25,5.24,5.25,14800.0,5.25,5.25,5.24,5.25,14800.0
2007-03-30 13:10:00,5.25,5.25,5.25,5.25,8400.0,5.25,5.25,5.25,5.25,8400.0
2007-03-30 13:15:00,5.25,5.26,5.25,5.26,10000.0,5.25,5.26,5.25,5.26,10000.0
2007-03-30 13:20:00,5.26,5.26,5.26,5.26,2400.0,5.26,5.26,5.26,5.26,2400.0
2007-03-30 13:25:00,5.26,5.26,5.26,5.26,10000.0,5.26,5.26,5.26,5.26,10000.0
2007-03-30 13:30:00,5.26,5.26,5.24,5.24,16800.0,5.26,5.26,5.24,5.24,16800.0
2007-03-30 13:35:00,5.24,5.25,5.24,5.25,24000.0,5.24,5.25,5.24,5.25,24000.0
2007-03-30 13:40:00,5.25,5.26,5.25,5.26,7200.0,5.25,5.26,5.25,5.26,7200.0
2007-03-30 13:45:00,5.25,5.26,5.25,5.26,4400.0,5.25,5.26,5.25,5.26,4400.0
2007-03-30 13:50:00,5.26,5.26,5.25,5.26,17600.0,5.26,5.26,5.25,5.26,17600.0
2007-03-30 13:55:00,5.26,5.26,5.26,5.26,16800.0,5.26,5.26,5.26,5.26,16800.0
2007-03-30 14:00:00,5.26,5.26,5.25,5.25,12000.0,5.26,5.26,5.25,5.25,12000.0
2007-03-30 14:05:00,5.26,5.26,5.25,5.26,10800.0,5.26,5.26,5.25,5.26,10800.0
2007-03-30 14:10:00,5.26,5.26,5.25,5.25,138000.0,5.26,5.26,5.25,5.25,138000.0
2007-03-30 14:15:00,5.25,5.26,5.25,5.25,8000.0,5.25,5.26,5.25,5.25,8000.0
2007-03-30 14:20:00,5.25,5.26,5.25,5.25,53600.0,5.25,5.26,5.25,5.25,53600.0
2007-03-30 14:25:00,5.26,5.26,5.25,5.26,42400.0,5.26,5.26,5.25,5.26,42400.0
2007-03-30 14:30:00,5.26,5.26,5.25,5.25,47200.0,5.26,5.26,5.25,5.25,47200.0
2007-03-30 14:35:00,5.25,5.26,5.25,5.26,28400.0,5.25,5.26,5.25,5.26,28400.0
2007-03-30 14:40:00,5.26,5.26,5.25,5.26,14000.0,5.26,5.26,5.25,5.26,14000.0
2007-03-30 14:45:00,5.26,5.26,5.25,5.25,108000.0,5.26,5.26,5.25,5.25,108000.0
2007-03-30 14:50:00,5.25,5.26,5.25,5.26,12800.0,5.25,5.26,5.25,5.26,12800.0
2007-03-30 14:55:00,5.26,5.26,5.26,5.26,7200.0,5.26,5.26,5.26,5.26,7200.0
2007-03-30 15:00:00,5.26,5.26,5.26,5.26,12000.0,5.26,5.26,5.26,5.26,12000.0
2007-03-30 15:05:00,5.26,5.26,5.26,5.26,12400.0,5.26,5.26,5.26,5.26,12400.0
2007-03-30 15:10:00,5.26,5.26,5.25,5.26,18800.0,5.26,5.26,5.25,5.26,18800.0
2007-03-30 15:15:00,5.26,5.26,5.26,5.26,15200.0,5.26,5.26,5.26,5.26,15200.0
2007-03-30 15:20:00,5.26,5.26,5.26,5.26,9200.0,5.26,5.26,5.26,5.26,9200.0
2007-03-30 15:25:00,5.26,5.26,5.24,5.26,22400.0,5.26,5.26,5.24,5.26,22400.0
2007-03-30 15:30:00,5.25,5.26,5.25,5.25,23200.0,5.25,5.26,5.25,5.25,23200.0
2007-03-30 15:35:00,5.25,5.25,5.23,5.23,26000.0,5.25,5.25,5.23,5.23,26000.0
2007-03-30 15:40:00,5.23,5.24,5.23,5.24,32800.0,5.23,5.24,5.23,5.24,32800.0
2007-03-30 15:45:00,5.24,5.25,5.24,5.24,46400.0,5.24,5.25,5.24,5.24,46400.0
2007-03-30 15:50:00,5.24,5.24,5.23,5.24,25200.0,5.24,5.24,5.23,5.24,25200.0
2007-03-30 15:55:00,5.24,5.25,5.23,5.25,75200.0,5.24,5.25,5.23,5.25,75200.0
2007-04-02 09:30:00,5.25,5.25,5.2,5.23,73200.0,5.25,5.25,5.2,5.23,73200.0
2007-04-02 09:35:00,5.23,5.28,5.22,5.25,74800.0,5.23,5.28,5.22,5.25,74800.0
2007-04-02 09:40:00,5.26,5.26,5.25,5.25,38800.0,5.26,5.26,5.25,5.25,38800.0
2007-04-02 09:45:00,5.25,5.27,5.25,5.25,197600.0,5.25,5.27,5.25,5.25,197600.0
2007-04-02 09:50:00,5.25,5.26,5.25,5.25,40800.0,5.25,5.26,5.25,5.25,40800.0
2007-04-02 09:55:00,5.25,5.26,5.25,5.25,22400.0,5.25,5.26,5.25,5.25,22400.0
2007-04-02 10:00:00,5.25,5.26,5.23,5.25,31600.0,5.25,5.26,5.23,5.25,31600.0
2007-04-02 10:05:00,5.25,5.25,5.25,5.25,19200.0,5.25,5.25,5.25,5.25,19200.0
2007-04-02 10:10:00,5.25,5.26,5.25,5.25,25200.0,5.25,5.26,5.25,5.25,25200.0
2007-04-02 10:15:00,5.25,5.26,5.25,5.25,17600.0,5.25,5.26,5.25,5.25,17600.0
2007-04-02 10:20:00,5.25,5.27,5.25,5.26,34400.0,5.25,5.27,5.25,5.26,34400.0
2007-04-02 10:25:00,5.26,5.27,5.26,5.26,15200.0,5.26,5.27,5.26,5.26,15200.0
2007-04-02 10:30:00,5.26,5.26,5.26,5.26,22400.0,5.26,5.26,5.26,5.26,22400.0
2007-04-02 10:35:00,5.26,5.26,5.25,5.25,22400.0,5.26,5.26,5.25,5.25,22400.0
2007-04-02 10:40:00,5.25,5.25,5.25,5.25,9200.0,5.25,5.25,5.25,5.25,9200.0
2007-04-02 10:45:00,5.25,5.25,5.25,5.25,28400.0,5.25,5.25,5.25,5.25,28400.0
2007-04-02 10:50:00,5.25,5.26,5.25,5.25,20800.0,5.25,5.26,5.25,5.25,20800.0
2007-04-02 10:55:00,5.26,5.27,5.26,5.26,53200.0,5.26,5.27,5.26,5.26,53200.0
2007-04-02 11:00:00,5.26,5.26,5.25,5.26,54800.0,5.26,5.26,5.25,5.26,54800.0
2007-04-02 11:05:00,5.26,5.27,5.26,5.26,31200.0,5.26,5.27,5.26,5.26,31200.0
2007-04-02 11:10:00,5.26,5.26,5.25,5.25,12000.0,5.26,5.26,5.25,5.25,12000.0
2007-04-02 11:15:00,5.26,5.26,5.25,5.26,16000.0,5.26,5.26,5.25,5.26,16000.0
2007-04-02 11:20:00,5.26,5.26,5.25,5.25,54800.0,5.26,5.26,5.25,5.25,54800.0
2007-04-02 11:25:00,5.25,5.25,5.25,5.25,7200.0,5.25,5.25,5.25,5.25,7200.0
2007-04-02 11:30:00,5.25,5.26,5.25,5.26,21600.0,5.25,5.26,5.25,5.26,21600.0
2007-04-02 11:35:00,5.26,5.26,5.26,5.26,24800.0,5.26,5.26,5.26,5.26,24800.0
2007-04-02 11:40:00,5.26,5.26,5.26,5.26,28000.0,5.26,5.26,5.26,5.26,28000.0
2007-04-02 11:45:00,5.26,5.27,5.26,5.27,13600.0,5.26,5.27,5.26,5.27,13600.0
2007-04-02 11:50:00,5.27,5.27,5.27,5.27,12000.0,5.27,5.27,5.27,5.27,12000.0
2007-04-02 11:55:00,5.27,5.27,5.27,5.27,10800.0,5.27,5.27,5.27,5.27,10800.0
2007-04-02 12:00:00,5.27,5.27,5.27,5.27,16400.0,5.27,5.27,5.27,5.27,16400.0
2007-04-02 12:05:00,5.27,5.28,5.27,5.28,18800.0,5.27,5.28,5.27,5.28,18800.0
2007-04-02 12:10:00,5.28,5.28,5.27,5.27,19600.0,5.28,5.28,5.27,5.27,19600.0
2007-04-02 12:15:00,5.27,5.29,5.27,5.29,25200.0,5.27,5.29,5.27,5.29,25200.0
2007-04-02 12:20:00,5.29,5.3,5.29,5.3,14400.0,5.29,5.3,5.29,5.3,14400.0
2007-04-02 12:25:00,5.3,5.3,5.3,5.3,17200.0,5.3,5.3,5.3,5.3,17200.0
2007-04-02 12:30:00,5.3,5.3,5.29,5.29,10800.0,5.3,5.3,5.29,5.29,10800.0
2007-04-02 12:35:00,5.29,5.31,5.29,5.31,50800.0,5.29,5.31,5.29,5.31,50800.0
2007-04-02 12:40:00,5.31,5.31,5.31,5.31,16400.0,5.31,5.31,5.31,5.31,16400.0
2007-04-02 12:45:00,5.31,5.31,5.31,5.31,13200.0,5.31,5.31,5.31,5.31,13200.0
2007-04-02 12:50:00,5.31,5.32,5.31,5.31,14400.0,5.31,5.32,5.31,5.31,14400.0
2007-04-02 12:55:00,5.31,5.31,5.31,5.31,11600.0,5.31,5.31,5.31,5.31,11600.0
2007-04-02 13:00:00,5.31,5.32,5.31,5.31,24400.0,5.31,5.32,5.31,5.31,24400.0
2007-04-02 13:05:00,5.31,5.32,5.31,5.32,36800.0,5.31,5.32,5.31,5.32,36800.0
2007-04-02 13:10:00,5.32,5.33,5.32,5.33,18400.0,5.32,5.33,5.32,5.33,18400.0
2007-04-02 13:15:00,5.32,5.33,5.32,5.33,13600.0,5.32,5.33,5.32,5.33,13600.0
2007-04-02 13:20:00,5.33,5.33,5.33,5.33,12000.0,5.33,5.33,5.33,5.33,12000.0
2007-04-02 13:25:00,5.33,5.34,5.33,5.33,14000.0,5.33,5.34,5.33,5.33,14000.0
2007-04-02 13:30:00,5.33,5.33,5.33,5.33,7200.0,5.33,5.33,5.33,5.33,7200.0
2007-04-02 13:35:00,5.33,5.34,5.33,5.34,18000.0,5.33,5.34,5.33,5.34,18000.0
2007-04-02 13:40:00,5.34,5.35,5.34,5.34,17200.0,5.34,5.35,5.34,5.34,17200.0
2007-04-02 13:45:00,5.35,5.35,5.33,5.33,23200.0,5.35,5.35,5.33,5.33,23200.0
2007-04-02 13:50:00,5.33,5.34,5.33,5.34,13200.0,5.33,5.34,5.33,5.34,13200.0
2007-04-02 13:55:00,5.34,5.34,5.33,5.33,20400.0,5.34,5.34,5.33,5.33,20400.0
2007-04-02 14:00:00,5.32,5.33,5.31,5.33,51200.0,5.32,5.33,5.31,5.33,51200.0
2007-04-02 14:05:00,5.33,5.34,5.33,5.34,29600.0,5.33,5.34,5.33,5.34,29600.0
2007-04-02 14:10:00,5.34,5.34,5.32,5.33,42400.0,5.34,5.34,5.32,5.33,42400.0
2007-04-02 14:15:00,5.33,5.33,5.32,5.32,20400.0,5.33,5.33,5.32,5.32,20400.0
2007-04-02 14:20:00,5.33,5.34,5.33,5.34,28400.0,5.33,5.34,5.33,5.34,28400.0
2007-04-02 14:25:00,5.34,5.34,5.33,5.34,20000.0,5.34,5.34,5.33,5.34,20000.0
2007-04-02 14:30:00,5.34,5.34,5.34,5.34,47600.0,5.34,5.34,5.34,5.34,47600.0
2007-04-02 14:35:00,5.34,5.34,5.33,5.33,34400.0,5.34,5.34,5.33,5.33,34400.0
2007-04-02 14:40:00,5.33,5.34,5.33,5.34,33200.0,5.33,5.34,5.33,5.34,33200.0
2007-04-02 14:45:00,5.34,5.35,5.34,5.35,116000.0,5.34,5.35,5.34,5.35,116000.0
2007-04-02 14:50:00,5.35,5.35,5.34,5.35,27200.0,5.35,5.35,5.34,5.35,27200.0
2007-04-02 14:55:00,5.35,5.35,5.34,5.35,63200.0,5.35,5.35,5.34,5.35,63200.0
2007-04-02 15:00:00,5.35,5.36,5.34,5.34,94000.0,5.35,5.36,5.34,5.34,94000.0
2007-04-02 15:05:00,5.35,5.37,5.34,5.36,109600.0,5.35,5.37,5.34,5.36,109600.0
2007-04-02 15:10:00,5.36,5.37,5.36,5.36,61200.0,5.36,5.37,5.36,5.36,61200.0
2007-04-02 15:15:00,5.36,5.36,5.35,5.36,58000.0,5.36,5.36,5.35,5.36,58000.0
2007-04-02 15:20:00,5.36,5.36,5.35,5.36,28400.0,5.36,5.36,5.35,5.36,28400.0
2007-04-02 15:25:00,5.35,5.38,5.35,5.36,45600.0,5.35,5.38,5.35,5.36,45600.0
2007-04-02 15:30:00,5.36,5.36,5.35,5.36,36800.0,5.36,5.36,5.35,5.36,36800.0
2007-04-02 15:35:00,5.36,5.37,5.35,5.35,204400.0,5.36,5.37,5.35,5.35,204400.0
2007-04-02 15:40:00,5.36,5.36,5.35,5.36,32000.0,5.36,5.36,5.35,5.36,32000.0
2007-04-02 15:45:00,5.36,5.36,5.35,5.35,26800.0,5.36,5.36,5.35,5.35,26800.0
2007-04-02 15:50:00,5.35,5.36,5.35,5.35,42400.0,5.35,5.36,5.35,5.35,42400.0
2007-04-02 15:55:00,5.35,5.35,5.35,5.35,62800.0,5.35,5.35,5.35,5.35,62800.0
2007-04-03 09:30:00,5.39,5.41,5.36,5.41,61200.0,5.39,5.41,5.36,5.41,61200.0
2007-04-03 09:35:00,5.41,5.46,5.41,5.45,62000.0,5.41,5.46,5.41,5.45,62000.0
2007-04-03 09:40:00,5.45,5.47,5.45,5.46,59200.0,5.45,5.47,5.45,5.46,59200.0
2007-04-03 09:45:00,5.46,5.5,5.46,5.5,40800.0,5.46,5.5,5.46,5.5,40800.0
2007-04-03 09:50:00,5.49,5.49,5.46,5.47,45600.0,5.49,5.49,5.46,5.47,45600.0
2007-04-03 09:55:00,5.47,5.49,5.47,5.48,48800.0,5.47,5.49,5.47,5.48,48800.0
2007-04-03 10:00:00,5.48,5.52,5.48,5.5,108000.0,5.48,5.52,5.48,5.5,108000.0
2007-04-03 10:05:00,5.5,5.52,5.5,5.51,54000.0,5.5,5.52,5.5,5.51,54000.0
2007-04-03 10:10:00,5.51,5.51,5.51,5.51,18400.0,5.51,5.51,5.51,5.51,18400.0
2007-04-03 10:15:00,5.51,5.53,5.51,5.53,56800.0,5.51,5.53,5.51,5.53,56800.0
2007-04-03 10:20:00,5.52,5.52,5.52,5.52,14400.0,5.52,5.52,5.52,5.52,14400.0
2007-04-03 10:25:00,5.52,5.52,5.52,5.52,16800.0,5.52,5.52,5.52,5.52,16800.0
2007-04-03 10:30:00,5.52,5.53,5.51,5.52,51600.0,5.52,5.53,5.51,5.52,51600.0
2007-04-03 10:35:00,5.52,5.53,5.52,5.53,28400.0,5.52,5.53,5.52,5.53,28400.0
2007-04-03 10:40:00,5.53,5.54,5.52,5.54,55600.0,5.53,5.54,5.52,5.54,55600.0
2007-04-03 10:45:00,5.54,5.55,5.54,5.54,54400.0,5.54,5.55,5.54,5.54,54400.0
2007-04-03 10:50:00,5.55,5.55,5.54,5.55,12000.0,5.55,5.55,5.54,5.55,12000.0
2007-04-03 10:55:00,5.55,5.55,5.54,5.55,30400.0,5.55,5.55,5.54,5.55,30400.0
2007-04-03 11:00:00,5.54,5.54,5.52,5.52,28400.0,5.54,5.54,5.52,5.52,28400.0
2007-04-03 11:05:00,5.53,5.53,5.53,5.53,20800.0,5.53,5.53,5.53,5.53,20800.0
2007-04-03 11:10:00,5.53,5.53,5.52,5.53,8800.0,5.53,5.53,5.52,5.53,8800.0
2007-04-03 11:15:00,5.52,5.53,5.52,5.53,13200.0,5.52,5.53,5.52,5.53,13200.0
2007-04-03 11:20:00,5.52,5.54,5.52,5.54,26800.0,5.52,5.54,5.52,5.54,26800.0
2007-04-03 11:25:00,5.54,5.54,5.53,5.53,15600.0,5.54,5.54,5.53,5.53,15600.0
2007-04-03 11:30:00,5.54,5.54,5.53,5.53,22400.0,5.54,5.54,5.53,5.53,22400.0
2007-04-03 11:35:00,5.53,5.53,5.53,5.53,23200.0,5.53,5.53,5.53,5.53,23200.0
2007-04-03 11:40:00,5.53,5.53,5.53,5.53,14800.0,5.53,5.53,5.53,5.53,14800.0
2007-04-03 11:45:00,5.53,5.53,5.53,5.53,15600.0,5.53,5.53,5.53,5.53,15600.0
2007-04-03 11:50:00,5.53,5.53,5.53,5.53,14400.0,5.53,5.53,5.53,5.53,14400.0
2007-04-03 11:55:00,5.53,5.53,5.53,5.53,9600.0,5.53,5.53,5.53,5.53,9600.0
2007-04-03 12:00:00,5.53,5.53,5.53,5.53,10000.0,5.53,5.53,5.53,5.53,10000.0
2007-04-03 12:05:00,5.53,5.53,5.52,5.52,22000.0,5.53,5.53,5.52,5.52,22000.0
2007-04-03 12:10:00,5.52,5.52,5.51,5.52,19200.0,5.52,5.52,5.51,5.52,19200.0
2007-04-03 12:15:00,5.52,5.52,5.51,5.52,27200.0,5.52,5.52,5.51,5.52,27200.0
2007-04-03 12:20:00,5.52,5.52,5.52,5.52,24800.0,5.52,5.52,5.52,5.52,24800.0
2007-04-03 12:25:00,5.52,5.52,5.52,5.52,21200.0,5.52,5.52,5.52,5.52,21200.0
2007-04-03 12:30:00,5.52,5.52,5.52,5.52,43600.0,5.52,5.52,5.52,5.52,43600.0
2007-04-03 12:35:00,5.52,5.52,5.52,5.52,36000.0,5.52,5.52,5.52,5.52,36000.0
2007-04-03 12:40:00,5.52,5.54,5.52,5.53,107600.0,5.52,5.54,5.52,5.53,107600.0
2007-04-03 12:45:00,5.53,5.54,5.53,5.54,64400.0,5.53,5.54,5.53,5.54,64400.0
2007-04-03 12:50:00,5.54,5.55,5.54,5.55,195600.0,5.54,5.55,5.54,5.55,195600.0
2007-04-03 12:55:00,5.55,5.55,5.54,5.54,24800.0,5.55,5.55,5.54,5.54,24800.0
2007-04-03 13:00:00,5.54,5.57,5.54,5.57,138800.0,5.54,5.57,5.54,5.57,138800.0
2007-04-03 13:05:00,5.56,5.57,5.56,5.56,78400.0,5.56,5.57,5.56,5.56,78400.0
2007-04-03 13:10:00,5.56,5.57,5.56,5.56,45200.0,5.56,5.57,5.56,5.56,45200.0
2007-04-03 13:15:00,5.57,5.57,5.56,5.56,36800.0,5.57,5.57,5.56,5.56,36800.0
2007-04-03 13:20:00,5.57,5.57,5.56,5.56,51600.0,5.57,5.57,5.56,5.56,51600.0
2007-04-03 13:25:00,5.56,5.56,5.55,5.55,51200.0,5.56,5.56,5.55,5.55,51200.0
2007-04-03 13:30:00,5.55,5.57,5.55,5.57,30000.0,5.55,5.57,5.55,5.57,30000.0
2007-04-03 13:35:00,5.58,5.58,5.57,5.57,24800.0,5.58,5.58,5.57,5.57,24800.0
2007-04-03 13:40:00,5.57,5.58,5.57,5.58,41600.0,5.57,5.58,5.57,5.58,41600.0
2007-04-03 13:45:00,5.57,5.57,5.56,5.56,35200.0,5.57,5.57,5.56,5.56,35200.0
2007-04-03 13:50:00,5.56,5.58,5.56,5.58,63600.0,5.56,5.58,5.56,5.58,63600.0
2007-04-03 13:55:00,5.58,5.58,5.57,5.57,23600.0,5.58,5.58,5.57,5.57,23600.0
2007-04-03 14:00:00,5.57,5.58,5.57,5.58,51200.0,5.57,5.58,5.57,5.58,51200.0
2007-04-03 14:05:00,5.58,5.58,5.58,5.58,20000.0,5.58,5.58,5.58,5.58,20000.0
2007-04-03 14:10:00,5.58,5.58,5.57,5.58,18000.0,5.58,5.58,5.57,5.58,18000.0
2007-04-03 14:15:00,5.57,5.57,5.57,5.57,29600.0,5.57,5.57,5.57,5.57,29600.0
2007-04-03 14:20:00,5.57,5.57,5.57,5.57,14400.0,5.57,5.57,5.57,5.57,14400.0
2007-04-03 14:25:00,5.57,5.58,5.57,5.58,50800.0,5.57,5.58,5.57,5.58,50800.0
2007-04-03 14:30:00,5.58,5.58,5.58,5.58,26800.0,5.58,5.58,5.58,5.58,26800.0
2007-04-03 14:35:00,5.58,5.59,5.58,5.59,68800.0,5.58,5.59,5.58,5.59,68800.0
2007-04-03 14:40:00,5.59,5.61,5.58,5.6,66400.0,5.59,5.61,5.58,5.6,66400.0
2007-04-03 14:45:00,5.61,5.61,5.6,5.6,92800.0,5.61,5.61,5.6,5.6,92800.0
2007-04-03 14:50:00,5.6,5.62,5.6,5.61,52400.0,5.6,5.62,5.6,5.61,52400.0
2007-04-03 14:55:00,5.61,5.61,5.6,5.61,69200.0,5.61,5.61,5.6,5.61,69200.0
2007-04-03 15:00:00,5.61,5.62,5.6,5.61,92000.0,5.61,5.62,5.6,5.61,92000.0
2007-04-03 15:05:00,5.61,5.62,5.61,5.62,63200.0,5.61,5.62,5.61,5.62,63200.0
2007-04-03 15:10:00,5.62,5.64,5.56,5.6,286800.0,5.62,5.64,5.56,5.6,286800.0
2007-04-03 15:15:00,5.59,5.59,5.58,5.59,25200.0,5.59,5.59,5.58,5.59,25200.0
2007-04-03 15:20:00,5.58,5.59,5.56,5.57,98400.0,5.58,5.59,5.56,5.57,98400.0
2007-04-03 15:25:00,5.57,5.57,5.54,5.56,70400.0,5.57,5.57,5.54,5.56,70400.0
2007-04-03 15:30:00,5.56,5.56,5.54,5.54,57200.0,5.56,5.56,5.54,5.54,57200.0
2007-04-03 15:35:00,5.54,5.55,5.54,5.55,50400.0,5.54,5.55,5.54,5.55,50400.0
2007-04-03 15:40:00,5.55,5.55,5.54,5.54,28000.0,5.55,5.55,5.54,5.54,28000.0
2007-04-03 15:45:00,5.54,5.54,5.54,5.54,51600.0,5.54,5.54,5.54,5.54,51600.0
2007-04-03 15:50:00,5.54,5.54,5.53,5.54,55200.0,5.54,5.54,5.53,5.54,55200.0
2007-04-03 15:55:00,5.54,5.56,5.54,5.54,106000.0,5.54,5.56,5.54,5.54,106000.0
2007-04-04 09:30:00,5.55,5.59,5.55,5.57,20400.0,5.55,5.59,5.55,5.57,20400.0
2007-04-04 09:35:00,5.56,5.57,5.55,5.55,30400.0,5.56,5.57,5.55,5.55,30400.0
2007-04-04 09:40:00,5.55,5.56,5.55,5.56,24400.0,5.55,5.56,5.55,5.56,24400.0
2007-04-04 09:45:00,5.58,5.58,5.56,5.57,22400.0,5.58,5.58,5.56,5.57,22400.0
2007-04-04 09:50:00,5.57,5.59,5.57,5.59,25600.0,5.57,5.59,5.57,5.59,25600.0
2007-04-04 09:55:00,5.59,5.6,5.59,5.59,23200.0,5.59,5.6,5.59,5.59,23200.0
2007-04-04 10:00:00,5.59,5.59,5.57,5.58,31600.0,5.59,5.59,5.57,5.58,31600.0
2007-04-04 10:05:00,5.58,5.59,5.58,5.58,17200.0,5.58,5.59,5.58,5.58,17200.0
2007-04-04 10:10:00,5.58,5.58,5.58,5.58,24000.0,5.58,5.58,5.58,5.58,24000.0
2007-04-04 10:15:00,5.58,5.59,5.58,5.58,29600.0,5.58,5.59,5.58,5.58,29600.0
2007-04-04 10:20:00,5.58,5.59,5.58,5.59,26000.0,5.58,5.59,5.58,5.59,26000.0
2007-04-04 10:25:00,5.59,5.6,5.59,5.6,18000.0,5.59,5.6,5.59,5.6,18000.0
2007-04-04 10:30:00,5.6,5.6,5.58,5.58,67600.0,5.6,5.6,5.58,5.58,67600.0
2007-04-04 10:35:00,5.58,5.59,5.58,5.59,21600.0,5.58,5.59,5.58,5.59,21600.0
2007-04-04 10:40:00,5.59,5.6,5.59,5.6,22400.0,5.59,5.6,5.59,5.6,22400.0
2007-04-04 10:45:00,5.6,5.61,5.6,5.6,36000.0,5.6,5.61,5.6,5.6,36000.0
2007-04-04 10:50:00,5.6,5.61,5.6,5.61,47200.0,5.6,5.61,5.6,5.61,47200.0
2007-04-04 10:55:00,5.61,5.62,5.61,5.62,22000.0,5.61,5.62,5.61,5.62,22000.0
2007-04-04 11:00:00,5.62,5.63,5.62,5.63,27600.0,5.62,5.63,5.62,5.63,27600.0
2007-04-04 11:05:00,5.63,5.64,5.62,5.62,67600.0,5.63,5.64,5.62,5.62,67600.0
2007-04-04 11:10:00,5.62,5.65,5.62,5.65,52800.0,5.62,5.65,5.62,5.65,52800.0
2007-04-04 11:15:00,5.64,5.64,5.63,5.64,20400.0,5.64,5.64,5.63,5.64,20400.0
2007-04-04 11:20:00,5.64,5.64,5.63,5.63,14400.0,5.64,5.64,5.63,5.63,14400.0
2007-04-04 11:25:00,5.63,5.63,5.63,5.63,14000.0,5.63,5.63,5.63,5.63,14000.0
2007-04-04 11:30:00,5.63,5.63,5.61,5.61,20000.0,5.63,5.63,5.61,5.61,20000.0
2007-04-04 11:35:00,5.62,5.63,5.62,5.62,24400.0,5.62,5.63,5.62,5.62,24400.0
2007-04-04 11:40:00,5.62,5.63,5.62,5.62,13200.0,5.62,5.63,5.62,5.62,13200.0
2007-04-04 11:45:00,5.62,5.62,5.61,5.61,21600.0,5.62,5.62,5.61,5.61,21600.0
2007-04-04 11:50:00,5.61,5.61,5.61,5.61,10000.0,5.61,5.61,5.61,5.61,10000.0
2007-04-04 11:55:00,5.61,5.63,5.61,5.62,14400.0,5.61,5.63,5.61,5.62,14400.0
2007-04-04 12:00:00,5.62,5.63,5.62,5.62,4800.0,5.62,5.63,5.62,5.62,4800.0
2007-04-04 12:05:00,5.63,5.63,5.61,5.62,12800.0,5.63,5.63,5.61,5.62,12800.0
2007-04-04 12:10:00,5.62,5.62,5.61,5.62,18400.0,5.62,5.62,5.61,5.62,18400.0
2007-04-04 12:15:00,5.62,5.63,5.62,5.63,33200.0,5.62,5.63,5.62,5.63,33200.0
2007-04-04 12:20:00,5.62,5.63,5.62,5.62,20000.0,5.62,5.63,5.62,5.62,20000.0
2007-04-04 12:25:00,5.62,5.62,5.62,5.62,21600.0,5.62,5.62,5.62,5.62,21600.0
2007-04-04 12:30:00,5.62,5.63,5.62,5.63,8000.0,5.62,5.63,5.62,5.63,8000.0
2007-04-04 12:35:00,5.63,5.63,5.61,5.62,30400.0,5.63,5.63,5.61,5.62,30400.0
2007-04-04 12:40:00,5.62,5.63,5.62,5.63,6400.0,5.62,5.63,5.62,5.63,6400.0
2007-04-04 12:45:00,5.63,5.63,5.62,5.63,6800.0,5.63,5.63,5.62,5.63,6800.0
2007-04-04 12:50:00,5.62,5.64,5.62,5.64,13200.0,5.62,5.64,5.62,5.64,13200.0
2007-04-04 12:55:00,5.64,5.64,5.63,5.64,13600.0,5.64,5.64,5.63,5.64,13600.0
2007-04-04 13:00:00,5.64,5.64,5.63,5.63,11600.0,5.64,5.64,5.63,5.63,11600.0
2007-04-04 13:05:00,5.63,5.63,5.63,5.63,3600.0,5.63,5.63,5.63,5.63,3600.0
2007-04-04 13:10:00,5.63,5.63,5.63,5.63,12800.0,5.63,5.63,5.63,5.63,12800.0
2007-04-04 13:15:00,5.63,5.64,5.63,5.63,13200.0,5.63,5.64,5.63,5.63,13200.0
2007-04-04 13:20:00,5.63,5.64,5.63,5.64,8800.0,5.63,5.64,5.63,5.64,8800.0
2007-04-04 13:25:00,5.64,5.64,5.63,5.63,12400.0,5.64,5.64,5.63,5.63,12400.0
2007-04-04 13:30:00,5.63,5.63,5.63,5.63,6800.0,5.63,5.63,5.63,5.63,6800.0
2007-04-04 13:35:00,5.63,5.63,5.62,5.63,33200.0,5.63,5.63,5.62,5.63,33200.0
2007-04-04 13:40:00,5.64,5.64,5.63,5.63,10000.0,5.64,5.64,5.63,5.63,10000.0
2007-04-04 13:45:00,5.63,5.63,5.63,5.63,28000.0,5.63,5.63,5.63,5.63,28000.0
2007-04-04 13:50:00,5.63,5.63,5.6,5.61,60800.0,5.63,5.63,5.6,5.61,60800.0
2007-04-04 13:55:00,5.61,5.61,5.6,5.61,12400.0,5.61,5.61,5.6,5.61,12400.0
2007-04-04 14:00:00,5.61,5.61,5.59,5.6,12000.0,5.61,5.61,5.59,5.6,12000.0
2007-04-04 14:05:00,5.6,5.61,5.6,5.61,33200.0,5.6,5.61,5.6,5.61,33200.0
2007-04-04 14:10:00,5.61,5.63,5.61,5.63,25600.0,5.61,5.63,5.61,5.63,25600.0
2007-04-04 14:15:00,5.63,5.63,5.6,5.61,30400.0,5.63,5.63,5.6,5.61,30400.0
2007-04-04 14:20:00,5.61,5.61,5.6,5.61,12800.0,5.61,5.61,5.6,5.61,12800.0
2007-04-04 14:25:00,5.61,5.62,5.61,5.61,19200.0,5.61,5.62,5.61,5.61,19200.0
2007-04-04 14:30:00,5.61,5.63,5.61,5.62,31600.0,5.61,5.63,5.61,5.62,31600.0
2007-04-04 14:35:00,5.62,5.62,5.61,5.61,16800.0,5.62,5.62,5.61,5.61,16800.0
2007-04-04 14:40:00,5.61,5.61,5.6,5.6,14800.0,5.61,5.61,5.6,5.6,14800.0
2007-04-04 14:45:00,5.6,5.64,5.6,5.64,83200.0,5.6,5.64,5.6,5.64,83200.0
2007-04-04 14:50:00,5.63,5.64,5.63,5.64,26400.0,5.63,5.64,5.63,5.64,26400.0
2007-04-04 14:55:00,5.64,5.65,5.64,5.65,58400.0,5.64,5.65,5.64,5.65,58400.0
2007-04-04 15:00:00,5.65,5.66,5.64,5.64,84000.0,5.65,5.66,5.64,5.64,84000.0
2007-04-04 15:05:00,5.64,5.64,5.63,5.63,13200.0,5.64,5.64,5.63,5.63,13200.0
2007-04-04 15:10:00,5.63,5.64,5.63,5.64,37200.0,5.63,5.64,5.63,5.64,37200.0
2007-04-04 15:15:00,5.64,5.65,5.64,5.65,16000.0,5.64,5.65,5.64,5.65,16000.0
2007-04-04 15:20:00,5.65,5.65,5.64,5.65,49200.0,5.65,5.65,5.64,5.65,49200.0
2007-04-04 15:25:00,5.65,5.65,5.64,5.65,42400.0,5.65,5.65,5.64,5.65,42400.0
2007-04-04 15:30:00,5.65,5.65,5.65,5.65,63600.0,5.65,5.65,5.65,5.65,63600.0
2007-04-04 15:35:00,5.65,5.65,5.64,5.64,13200.0,5.65,5.65,5.64,5.64,13200.0
2007-04-04 15:40:00,5.64,5.64,5.63,5.63,27600.0,5.64,5.64,5.63,5.63,27600.0
2007-04-04 15:45:00,5.63,5.65,5.63,5.65,118000.0,5.63,5.65,5.63,5.65,118000.0
2007-04-04 15:50:00,5.65,5.65,5.65,5.65,114000.0,5.65,5.65,5.65,5.65,114000.0
2007-04-04 15:55:00,5.65,5.67,5.65,5.66,149200.0,5.65,5.67,5.65,5.66,149200.0
2007-04-05 09:30:00,5.68,5.68,5.65,5.65,31600.0,5.68,5.68,5.65,5.65,31600.0
2007-04-05 09:35:00,5.65,5.68,5.65,5.68,16000.0,5.65,5.68,5.65,5.68,16000.0
2007-04-05 09:40:00,5.67,5.7,5.66,5.68,431600.0,5.67,5.7,5.66,5.68,431600.0
2007-04-05 09:45:00,5.69,5.69,5.67,5.67,30000.0,5.69,5.69,5.67,5.67,30000.0
2007-04-05 09:50:00,5.67,5.71,5.67,5.7,46000.0,5.67,5.71,5.67,5.7,46000.0
2007-04-05 09:55:00,5.7,5.7,5.64,5.64,36000.0,5.7,5.7,5.64,5.64,36000.0
2007-04-05 10:00:00,5.63,5.65,5.61,5.64,52800.0,5.63,5.65,5.61,5.64,52800.0
2007-04-05 10:05:00,5.64,5.66,5.64,5.66,53200.0,5.64,5.66,5.64,5.66,53200.0
2007-04-05 10:10:00,5.67,5.67,5.66,5.66,17600.0,5.67,5.67,5.66,5.66,17600.0
2007-04-05 10:15:00,5.66,5.66,5.66,5.66,8800.0,5.66,5.66,5.66,5.66,8800.0
2007-04-05 10:20:00,5.65,5.66,5.65,5.65,18400.0,5.65,5.66,5.65,5.65,18400.0
2007-04-05 10:25:00,5.65,5.66,5.64,5.65,22800.0,5.65,5.66,5.64,5.65,22800.0
2007-04-05 10:30:00,5.65,5.66,5.65,5.66,16000.0,5.65,5.66,5.65,5.66,16000.0
2007-04-05 10:35:00,5.66,5.66,5.65,5.65,34800.0,5.66,5.66,5.65,5.65,34800.0
2007-04-05 10:40:00,5.65,5.65,5.64,5.65,50800.0,5.65,5.65,5.64,5.65,50800.0
2007-04-05 10:45:00,5.65,5.65,5.65,5.65,5600.0,5.65,5.65,5.65,5.65,5600.0
2007-04-05 10:50:00,5.65,5.65,5.62,5.63,38800.0,5.65,5.65,5.62,5.63,38800.0
2007-04-05 10:55:00,5.63,5.65,5.63,5.65,12800.0,5.63,5.65,5.63,5.65,12800.0
2007-04-05 11:00:00,5.65,5.66,5.65,5.65,25200.0,5.65,5.66,5.65,5.65,25200.0
2007-04-05 11:05:00,5.65,5.65,5.64,5.65,18400.0,5.65,5.65,5.64,5.65,18400.0
2007-04-05 11:10:00,5.65,5.65,5.64,5.64,21200.0,5.65,5.65,5.64,5.64,21200.0
2007-04-05 11:15:00,5.64,5.64,5.64,5.64,32800.0,5.64,5.64,5.64,5.64,32800.0
2007-04-05 11:20:00,5.64,5.64,5.64,5.64,8800.0,5.64,5.64,5.64,5.64,8800.0
2007-04-05 11:25:00,5.63,5.64,5.63,5.64,42000.0,5.63,5.64,5.63,5.64,42000.0
2007-04-05 11:30:00,5.64,5.65,5.64,5.64,25600.0,5.64,5.65,5.64,5.64,25600.0
2007-04-05 11:35:00,5.64,5.64,5.64,5.64,10400.0,5.64,5.64,5.64,5.64,10400.0
2007-04-05 11:40:00,5.64,5.64,5.64,5.64,15200.0,5.64,5.64,5.64,5.64,15200.0
2007-04-05 11:45:00,5.64,5.64,5.64,5.64,11200.0,5.64,5.64,5.64,5.64,11200.0
2007-04-05 11:50:00,5.64,5.64,5.64,5.64,42000.0,5.64,5.64,5.64,5.64,42000.0
2007-04-05 11:55:00,5.64,5.65,5.64,5.65,34800.0,5.64,5.65,5.64,5.65,34800.0
2007-04-05 12:00:00,5.65,5.66,5.65,5.66,13200.0,5.65,5.66,5.65,5.66,13200.0
2007-04-05 12:05:00,5.65,5.67,5.65,5.67,29200.0,5.65,5.67,5.65,5.67,29200.0
2007-04-05 12:10:00,5.67,5.67,5.66,5.67,7200.0,5.67,5.67,5.66,5.67,7200.0
2007-04-05 12:15:00,5.66,5.66,5.65,5.65,7600.0,5.66,5.66,5.65,5.65,7600.0
2007-04-05 12:20:00,5.65,5.65,5.64,5.64,13600.0,5.65,5.65,5.64,5.64,13600.0
2007-04-05 12:25:00,5.64,5.64,5.62,5.62,11200.0,5.64,5.64,5.62,5.62,11200.0
2007-04-05 12:30:00,5.62,5.63,5.61,5.62,27600.0,5.62,5.63,5.61,5.62,27600.0
2007-04-05 12:35:00,5.62,5.62,5.61,5.61,7600.0,5.62,5.62,5.61,5.61,7600.0
2007-04-05 12:40:00,5.61,5.62,5.61,5.62,18000.0,5.61,5.62,5.61,5.62,18000.0
2007-04-05 12:45:00,5.62,5.63,5.62,5.62,2400.0,5.62,5.63,5.62,5.62,2400.0
2007-04-05 12:50:00,5.62,5.62,5.61,5.62,4000.0,5.62,5.62,5.61,5.62,4000.0
2007-04-05 12:55:00,5.62,5.62,5.61,5.61,16400.0,5.62,5.62,5.61,5.61,16400.0
2007-04-05 13:00:00,5.61,5.61,5.61,5.61,9600.0,5.61,5.61,5.61,5.61,9600.0
2007-04-05 13:05:00,5.61,5.61,5.6,5.6,11200.0,5.61,5.61,5.6,5.6,11200.0
2007-04-05 13:10:00,5.6,5.6,5.59,5.6,13600.0,5.6,5.6,5.59,5.6,13600.0
2007-04-05 13:15:00,5.6,5.6,5.6,5.6,5600.0,5.6,5.6,5.6,5.6,5600.0
2007-04-05 13:20:00,5.6,5.6,5.58,5.59,9600.0,5.6,5.6,5.58,5.59,9600.0
2007-04-05 13:25:00,5.58,5.64,5.57,5.64,91200.0,5.58,5.64,5.57,5.64,91200.0
2007-04-05 13:30:00,5.63,5.64,5.63,5.63,2800.0,5.63,5.64,5.63,5.63,2800.0
2007-04-05 13:35:00,5.64,5.64,5.63,5.64,27600.0,5.64,5.64,5.63,5.64,27600.0
2007-04-05 13:40:00,5.65,5.7,5.65,5.67,150400.0,5.65,5.7,5.65,5.67,150400.0
2007-04-05 13:45:00,5.67,5.67,5.66,5.66,5200.0,5.67,5.67,5.66,5.66,5200.0
2007-04-05 13:50:00,5.66,5.66,5.64,5.64,14400.0,5.66,5.66,5.64,5.64,14400.0
2007-04-05 13:55:00,5.64,5.64,5.62,5.63,16400.0,5.64,5.64,5.62,5.63,16400.0
2007-04-05 14:00:00,5.62,5.63,5.61,5.62,15600.0,5.62,5.63,5.61,5.62,15600.0
2007-04-05 14:05:00,5.61,5.62,5.61,5.61,10000.0,5.61,5.62,5.61,5.61,10000.0
2007-04-05 14:10:00,5.62,5.64,5.61,5.64,46000.0,5.62,5.64,5.61,5.64,46000.0
2007-04-05 14:15:00,5.64,5.64,5.63,5.64,14800.0,5.64,5.64,5.63,5.64,14800.0
2007-04-05 14:20:00,5.64,5.64,5.63,5.63,13600.0,5.64,5.64,5.63,5.63,13600.0
2007-04-05 14:25:00,5.63,5.64,5.63,5.64,11600.0,5.63,5.64,5.63,5.64,11600.0
2007-04-05 14:30:00,5.64,5.64,5.63,5.63,18400.0,5.64,5.64,5.63,5.63,18400.0
2007-04-05 14:35:00,5.63,5.64,5.63,5.63,18800.0,5.63,5.64,5.63,5.63,18800.0
2007-04-05 14:40:00,5.63,5.63,5.63,5.63,8000.0,5.63,5.63,5.63,5.63,8000.0
2007-04-05 14:45:00,5.63,5.63,5.63,5.63,17600.0,5.63,5.63,5.63,5.63,17600.0
2007-04-05 14:50:00,5.63,5.64,5.63,5.64,28400.0,5.63,5.64,5.63,5.64,28400.0
2007-04-05 14:55:00,5.63,5.65,5.63,5.65,16800.0,5.63,5.65,5.63,5.65,16800.0
2007-04-05 15:00:00,5.64,5.64,5.63,5.64,7600.0,5.64,5.64,5.63,5.64,7600.0
2007-04-05 15:05:00,5.64,5.64,5.62,5.63,33600.0,5.64,5.64,5.62,5.63,33600.0
2007-04-05 15:10:00,5.63,5.63,5.6,5.61,20800.0,5.63,5.63,5.6,5.61,20800.0
2007-04-05 15:15:00,5.61,5.61,5.59,5.6,28400.0,5.61,5.61,5.59,5.6,28400.0
2007-04-05 15:20:00,5.6,5.61,5.59,5.61,33600.0,5.6,5.61,5.59,5.61,33600.0
2007-04-05 15:25:00,5.61,5.61,5.6,5.6,20800.0,5.61,5.61,5.6,5.6,20800.0
2007-04-05 15:30:00,5.61,5.61,5.59,5.6,35200.0,5.61,5.61,5.59,5.6,35200.0
2007-04-05 15:35:00,5.6,5.61,5.6,5.6,26800.0,5.6,5.61,5.6,5.6,26800.0
2007-04-05 15:40:00,5.59,5.61,5.59,5.61,21200.0,5.59,5.61,5.59,5.61,21200.0
2007-04-05 15:45:00,5.61,5.61,5.6,5.6,24000.0,5.61,5.61,5.6,5.6,24000.0
2007-04-05 15:50:00,5.6,5.61,5.59,5.6,47600.0,5.6,5.61,5.59,5.6,47600.0
2007-04-05 15:55:00,5.6,5.61,5.6,5.6,46000.0,5.6,5.61,5.6,5.6,46000.0
2007-04-09 09:30:00,5.62,5.66,5.6,5.66,24400.0,5.62,5.66,5.6,5.66,24400.0
2007-04-09 09:35:00,5.64,5.66,5.63,5.64,14400.0,5.64,5.66,5.63,5.64,14400.0
2007-04-09 09:40:00,5.64,5.66,5.64,5.66,24400.0,5.64,5.66,5.64,5.66,24400.0
2007-04-09 09:45:00,5.65,5.67,5.65,5.67,30800.0,5.65,5.67,5.65,5.67,30800.0
2007-04-09 09:50:00,5.67,5.7,5.67,5.7,22400.0,5.67,5.7,5.67,5.7,22400.0
2007-04-09 09:55:00,5.7,5.71,5.7,5.7,27200.0,5.7,5.71,5.7,5.7,27200.0
2007-04-09 10:00:00,5.7,5.7,5.68,5.68,35200.0,5.7,5.7,5.68,5.68,35200.0
2007-04-09 10:05:00,5.67,5.67,5.66,5.66,21200.0,5.67,5.67,5.66,5.66,21200.0
2007-04-09 10:10:00,5.66,5.66,5.64,5.64,18800.0,5.66,5.66,5.64,5.64,18800.0
2007-04-09 10:15:00,5.64,5.65,5.64,5.64,17200.0,5.64,5.65,5.64,5.64,17200.0
2007-04-09 10:20:00,5.64,5.64,5.63,5.64,22000.0,5.64,5.64,5.63,5.64,22000.0
2007-04-09 10:25:00,5.64,5.68,5.64,5.68,31600.0,5.64,5.68,5.64,5.68,31600.0
2007-04-09 10:30:00,5.68,5.68,5.68,5.68,7600.0,5.68,5.68,5.68,5.68,7600.0
2007-04-09 10:35:00,5.67,5.68,5.67,5.68,13600.0,5.67,5.68,5.67,5.68,13600.0
2007-04-09 10:40:00,5.68,5.69,5.68,5.69,21200.0,5.68,5.69,5.68,5.69,21200.0
2007-04-09 10:45:00,5.69,5.71,5.69,5.71,20000.0,5.69,5.71,5.69,5.71,20000.0
2007-04-09 10:50:00,5.71,5.72,5.71,5.72,22000.0,5.71,5.72,5.71,5.72,22000.0
2007-04-09 10:55:00,5.72,5.73,5.72,5.73,34000.0,5.72,5.73,5.72,5.73,34000.0
2007-04-09 11:00:00,5.73,5.73,5.73,5.73,11600.0,5.73,5.73,5.73,5.73,11600.0
2007-04-09 11:05:00,5.73,5.73,5.73,5.73,14000.0,5.73,5.73,5.73,5.73,14000.0
2007-04-09 11:10:00,5.73,5.73,5.73,5.73,20400.0,5.73,5.73,5.73,5.73,20400.0
2007-04-09 11:15:00,5.73,5.75,5.73,5.74,24400.0,5.73,5.75,5.73,5.74,24400.0
2007-04-09 11:20:00,5.75,5.75,5.74,5.74,18000.0,5.75,5.75,5.74,5.74,18000.0
2007-04-09 11:25:00,5.74,5.75,5.74,5.75,13200.0,5.74,5.75,5.74,5.75,13200.0
2007-04-09 11:30:00,5.75,5.75,5.74,5.74,14800.0,5.75,5.75,5.74,5.74,14800.0
2007-04-09 11:35:00,5.75,5.75,5.74,5.75,12800.0,5.75,5.75,5.74,5.75,12800.0
2007-04-09 11:40:00,5.75,5.76,5.74,5.76,40000.0,5.75,5.76,5.74,5.76,40000.0
2007-04-09 11:45:00,5.76,5.76,5.74,5.75,32000.0,5.76,5.76,5.74,5.75,32000.0
2007-04-09 11:50:00,5.75,5.76,5.75,5.76,9200.0,5.75,5.76,5.75,5.76,9200.0
2007-04-09 11:55:00,5.76,5.76,5.75,5.75,12800.0,5.76,5.76,5.75,5.75,12800.0
2007-04-09 12:00:00,5.75,5.75,5.75,5.75,23600.0,5.75,5.75,5.75,5.75,23600.0
2007-04-09 12:05:00,5.75,5.75,5.74,5.75,2400.0,5.75,5.75,5.74,5.75,2400.0
2007-04-09 12:10:00,5.75,5.75,5.75,5.75,4000.0,5.75,5.75,5.75,5.75,4000.0
2007-04-09 12:15:00,5.74,5.75,5.74,5.75,16800.0,5.74,5.75,5.74,5.75,16800.0
2007-04-09 12:20:00,5.75,5.75,5.75,5.75,20800.0,5.75,5.75,5.75,5.75,20800.0
2007-04-09 12:25:00,5.75,5.77,5.75,5.77,12000.0,5.75,5.77,5.75,5.77,12000.0
2007-04-09 12:30:00,5.77,5.78,5.77,5.77,60800.0,5.77,5.78,5.77,5.77,60800.0
2007-04-09 12:35:00,5.77,5.77,5.77,5.77,4400.0,5.77,5.77,5.77,5.77,4400.0
2007-04-09 12:40:00,5.77,5.77,5.76,5.77,13600.0,5.77,5.77,5.76,5.77,13600.0
2007-04-09 12:45:00,5.76,5.77,5.76,5.76,7200.0,5.76,5.77,5.76,5.76,7200.0
2007-04-09 12:50:00,5.76,5.76,5.76,5.76,6400.0,5.76,5.76,5.76,5.76,6400.0
2007-04-09 12:55:00,5.76,5.76,5.75,5.76,6400.0,5.76,5.76,5.75,5.76,6400.0
2007-04-09 13:00:00,5.76,5.76,5.75,5.75,12800.0,5.76,5.76,5.75,5.75,12800.0
2007-04-09 13:05:00,5.76,5.76,5.76,5.76,8400.0,5.76,5.76,5.76,5.76,8400.0
2007-04-09 13:10:00,5.76,5.76,5.75,5.75,28400.0,5.76,5.76,5.75,5.75,28400.0
2007-04-09 13:15:00,5.75,5.75,5.75,5.75,8400.0,5.75,5.75,5.75,5.75,8400.0
2007-04-09 13:20:00,5.75,5.76,5.75,5.75,26800.0,5.75,5.76,5.75,5.75,26800.0
2007-04-09 13:25:00,5.75,5.75,5.75,5.75,11600.0,5.75,5.75,5.75,5.75,11600.0
2007-04-09 13:30:00,5.75,5.75,5.75,5.75,30400.0,5.75,5.75,5.75,5.75,30400.0
2007-04-09 13:35:00,5.75,5.75,5.75,5.75,7200.0,5.75,5.75,5.75,5.75,7200.0
2007-04-09 13:40:00,5.75,5.76,5.75,5.76,24800.0,5.75,5.76,5.75,5.76,24800.0
2007-04-09 13:45:00,5.76,5.76,5.76,5.76,13200.0,5.76,5.76,5.76,5.76,13200.0
2007-04-09 13:50:00,5.76,5.76,5.76,5.76,21600.0,5.76,5.76,5.76,5.76,21600.0
2007-04-09 13:55:00,5.76,5.76,5.76,5.76,12800.0,5.76,5.76,5.76,5.76,12800.0
2007-04-09 14:00:00,5.76,5.76,5.73,5.73,26000.0,5.76,5.76,5.73,5.73,26000.0
2007-04-09 14:05:00,5.73,5.74,5.73,5.74,20800.0,5.73,5.74,5.73,5.74,20800.0
2007-04-09 14:10:00,5.74,5.74,5.73,5.74,10400.0,5.74,5.74,5.73,5.74,10400.0
2007-04-09 14:15:00,5.74,5.74,5.74,5.74,15200.0,5.74,5.74,5.74,5.74,15200.0
2007-04-09 14:20:00,5.74,5.74,5.74,5.74,20400.0,5.74,5.74,5.74,5.74,20400.0
2007-04-09 14:25:00,5.74,5.74,5.74,5.74,11600.0,5.74,5.74,5.74,5.74,11600.0
2007-04-09 14:30:00,5.74,5.74,5.74,5.74,29200.0,5.74,5.74,5.74,5.74,29200.0
2007-04-09 14:35:00,5.74,5.75,5.74,5.75,21600.0,5.74,5.75,5.74,5.75,21600.0
2007-04-09 14:40:00,5.74,5.75,5.74,5.75,243200.0,5.74,5.75,5.74,5.75,243200.0
2007-04-09 14:45:00,5.75,5.75,5.75,5.75,14400.0,5.75,5.75,5.75,5.75,14400.0
2007-04-09 14:50:00,5.75,5.75,5.72,5.72,38000.0,5.75,5.75,5.72,5.72,38000.0
2007-04-09 14:55:00,5.72,5.74,5.72,5.74,35200.0,5.72,5.74,5.72,5.74,35200.0
2007-04-09 15:00:00,5.74,5.75,5.74,5.74,20400.0,5.74,5.75,5.74,5.74,20400.0
2007-04-09 15:05:00,5.74,5.75,5.74,5.75,11600.0,5.74,5.75,5.74,5.75,11600.0
2007-04-09 15:10:00,5.74,5.75,5.73,5.73,27200.0,5.74,5.75,5.73,5.73,27200.0
2007-04-09 15:15:00,5.73,5.74,5.73,5.74,22800.0,5.73,5.74,5.73,5.74,22800.0
2007-04-09 15:20:00,5.74,5.75,5.74,5.75,20800.0,5.74,5.75,5.74,5.75,20800.0
2007-04-09 15:25:00,5.75,5.75,5.75,5.75,18000.0,5.75,5.75,5.75,5.75,18000.0
2007-04-09 15:30:00,5.75,5.75,5.75,5.75,23600.0,5.75,5.75,5.75,5.75,23600.0
2007-04-09 15:35:00,5.75,5.75,5.74,5.74,28800.0,5.75,5.75,5.74,5.74,28800.0
2007-04-09 15:40:00,5.74,5.75,5.73,5.73,42800.0,5.74,5.75,5.73,5.73,42800.0
2007-04-09 15:45:00,5.73,5.73,5.72,5.72,50000.0,5.73,5.73,5.72,5.72,50000.0
2007-04-09 15:50:00,5.72,5.73,5.72,5.73,78400.0,5.72,5.73,5.72,5.73,78400.0
2007-04-09 15:55:00,5.73,5.73,5.72,5.73,72000.0,5.73,5.73,5.72,5.73,72000.0
2007-04-10 09:30:00,5.7,5.7,5.66,5.7,50000.0,5.7,5.7,5.66,5.7,50000.0
2007-04-10 09:35:00,5.7,5.73,5.7,5.71,12800.0,5.7,5.73,5.7,5.71,12800.0
2007-04-10 09:40:00,5.71,5.71,5.71,5.71,74000.0,5.71,5.71,5.71,5.71,74000.0
2007-04-10 09:45:00,5.71,5.72,5.71,5.72,16400.0,5.71,5.72,5.71,5.72,16400.0
2007-04-10 09:50:00,5.72,5.73,5.72,5.73,16000.0,5.72,5.73,5.72,5.73,16000.0
2007-04-10 09:55:00,5.73,5.73,5.72,5.73,8000.0,5.73,5.73,5.72,5.73,8000.0
2007-04-10 10:00:00,5.73,5.73,5.71,5.72,14000.0,5.73,5.73,5.71,5.72,14000.0
2007-04-10 10:05:00,5.72,5.72,5.71,5.72,44800.0,5.72,5.72,5.71,5.72,44800.0
2007-04-10 10:10:00,5.71,5.72,5.71,5.72,24400.0,5.71,5.72,5.71,5.72,24400.0
2007-04-10 10:15:00,5.71,5.72,5.71,5.71,14000.0,5.71,5.72,5.71,5.71,14000.0
2007-04-10 10:20:00,5.72,5.72,5.71,5.72,30800.0,5.72,5.72,5.71,5.72,30800.0
2007-04-10 10:25:00,5.72,5.72,5.71,5.71,25600.0,5.72,5.72,5.71,5.71,25600.0
2007-04-10 10:30:00,5.7,5.7,5.69,5.69,12400.0,5.7,5.7,5.69,5.69,12400.0
2007-04-10 10:35:00,5.68,5.68,5.64,5.66,40400.0,5.68,5.68,5.64,5.66,40400.0
2007-04-10 10:40:00,5.66,5.67,5.66,5.67,6000.0,5.66,5.67,5.66,5.67,6000.0
2007-04-10 10:45:00,5.67,5.69,5.67,5.69,12000.0,5.67,5.69,5.67,5.69,12000.0
2007-04-10 10:50:00,5.69,5.7,5.69,5.7,4400.0,5.69,5.7,5.69,5.7,4400.0
2007-04-10 10:55:00,5.71,5.71,5.71,5.71,7600.0,5.71,5.71,5.71,5.71,7600.0
2007-04-10 11:00:00,5.71,5.71,5.7,5.71,6400.0,5.71,5.71,5.7,5.71,6400.0
2007-04-10 11:05:00,5.7,5.7,5.7,5.7,13600.0,5.7,5.7,5.7,5.7,13600.0
2007-04-10 11:10:00,5.69,5.7,5.69,5.69,11600.0,5.69,5.7,5.69,5.69,11600.0
2007-04-10 11:15:00,5.7,5.7,5.69,5.69,35200.0,5.7,5.7,5.69,5.69,35200.0
2007-04-10 11:20:00,5.69,5.69,5.69,5.69,12400.0,5.69,5.69,5.69,5.69,12400.0
2007-04-10 11:25:00,5.69,5.69,5.69,5.69,14800.0,5.69,5.69,5.69,5.69,14800.0
2007-04-10 11:30:00,5.69,5.69,5.69,5.69,7600.0,5.69,5.69,5.69,5.69,7600.0
2007-04-10 11:35:00,5.69,5.69,5.67,5.67,17600.0,5.69,5.69,5.67,5.67,17600.0
2007-04-10 11:40:00,5.67,5.68,5.67,5.67,10000.0,5.67,5.68,5.67,5.67,10000.0
2007-04-10 11:45:00,5.68,5.68,5.68,5.68,13600.0,5.68,5.68,5.68,5.68,13600.0
2007-04-10 11:50:00,5.68,5.68,5.68,5.68,7600.0,5.68,5.68,5.68,5.68,7600.0
2007-04-10 11:55:00,5.68,5.68,5.68,5.68,6400.0,5.68,5.68,5.68,5.68,6400.0
2007-04-10 12:00:00,5.68,5.68,5.68,5.68,4400.0,5.68,5.68,5.68,5.68,4400.0
2007-04-10 12:05:00,5.68,5.68,5.68,5.68,14400.0,5.68,5.68,5.68,5.68,14400.0
2007-04-10 12:10:00,5.68,5.68,5.68,5.68,9600.0,5.68,5.68,5.68,5.68,9600.0
2007-04-10 12:15:00,5.68,5.68,5.67,5.67,11600.0,5.68,5.68,5.67,5.67,11600.0
2007-04-10 12:20:00,5.68,5.68,5.66,5.67,19200.0,5.68,5.68,5.66,5.67,19200.0
2007-04-10 12:25:00,5.67,5.68,5.67,5.67,4000.0,5.67,5.68,5.67,5.67,4000.0
2007-04-10 12:30:00,5.67,5.68,5.67,5.68,4400.0,5.67,5.68,5.67,5.68,4400.0
2007-04-10 12:35:00,5.68,5.68,5.67,5.68,11600.0,5.68,5.68,5.67,5.68,11600.0
2007-04-10 12:40:00,5.68,5.68,5.67,5.67,10800.0,5.68,5.68,5.67,5.67,10800.0
2007-04-10 12:45:00,5.67,5.68,5.67,5.68,8400.0,5.67,5.68,5.67,5.68,8400.0
2007-04-10 12:50:00,5.68,5.68,5.67,5.67,15200.0,5.68,5.68,5.67,5.67,15200.0
2007-04-10 12:55:00,5.67,5.67,5.65,5.65,9600.0,5.67,5.67,5.65,5.65,9600.0
2007-04-10 13:00:00,5.65,5.66,5.65,5.65,8400.0,5.65,5.66,5.65,5.65,8400.0
2007-04-10 13:05:00,5.65,5.66,5.64,5.65,25200.0,5.65,5.66,5.64,5.65,25200.0
2007-04-10 13:10:00,5.65,5.65,5.64,5.65,10000.0,5.65,5.65,5.64,5.65,10000.0
2007-04-10 13:15:00,5.65,5.66,5.65,5.66,7600.0,5.65,5.66,5.65,5.66,7600.0
2007-04-10 13:20:00,5.66,5.67,5.66,5.67,3600.0,5.66,5.67,5.66,5.67,3600.0
2007-04-10 13:25:00,5.67,5.68,5.67,5.68,5200.0,5.67,5.68,5.67,5.68,5200.0
2007-04-10 13:30:00,5.67,5.67,5.66,5.66,9600.0,5.67,5.67,5.66,5.66,9600.0
2007-04-10 13:35:00,5.66,5.67,5.66,5.66,9600.0,5.66,5.67,5.66,5.66,9600.0
2007-04-10 13:40:00,5.67,5.67,5.67,5.67,7200.0,5.67,5.67,5.67,5.67,7200.0
2007-04-10 13:45:00,5.67,5.67,5.67,5.67,10000.0,5.67,5.67,5.67,5.67,10000.0
2007-04-10 13:50:00,5.67,5.67,5.66,5.66,12000.0,5.67,5.67,5.66,5.66,12000.0
2007-04-10 13:55:00,5.66,5.66,5.66,5.66,9200.0,5.66,5.66,5.66,5.66,9200.0
2007-04-10 14:00:00,5.66,5.66,5.66,5.66,3200.0,5.66,5.66,5.66,5.66,3200.0
2007-04-10 14:05:00,5.66,5.66,5.66,5.66,8800.0,5.66,5.66,5.66,5.66,8800.0
2007-04-10 14:10:00,5.66,5.66,5.66,5.66,6400.0,5.66,5.66,5.66,5.66,6400.0
2007-04-10 14:15:00,5.65,5.65,5.64,5.64,25600.0,5.65,5.65,5.64,5.64,25600.0
2007-04-10 14:20:00,5.64,5.64,5.64,5.64,11600.0,5.64,5.64,5.64,5.64,11600.0
2007-04-10 14:25:00,5.64,5.64,5.63,5.63,22000.0,5.64,5.64,5.63,5.63,22000.0
2007-04-10 14:30:00,5.64,5.64,5.63,5.64,21200.0,5.64,5.64,5.63,5.64,21200.0
2007-04-10 14:35:00,5.64,5.64,5.63,5.63,23200.0,5.64,5.64,5.63,5.63,23200.0
2007-04-10 14:40:00,5.63,5.63,5.63,5.63,14800.0,5.63,5.63,5.63,5.63,14800.0
2007-04-10 14:45:00,5.63,5.63,5.63,5.63,18800.0,5.63,5.63,5.63,5.63,18800.0
2007-04-10 14:50:00,5.63,5.63,5.62,5.62,30000.0,5.63,5.63,5.62,5.62,30000.0
2007-04-10 14:55:00,5.62,5.63,5.62,5.63,34000.0,5.62,5.63,5.62,5.63,34000.0
2007-04-10 15:00:00,5.63,5.64,5.63,5.64,16000.0,5.63,5.64,5.63,5.64,16000.0
2007-04-10 15:05:00,5.64,5.65,5.64,5.65,16800.0,5.64,5.65,5.64,5.65,16800.0
2007-04-10 15:10:00,5.65,5.65,5.65,5.65,18000.0,5.65,5.65,5.65,5.65,18000.0
2007-04-10 15:15:00,5.65,5.65,5.65,5.65,19200.0,5.65,5.65,5.65,5.65,19200.0
2007-04-10 15:20:00,5.65,5.66,5.65,5.66,27200.0,5.65,5.66,5.65,5.66,27200.0
2007-04-10 15:25:00,5.66,5.67,5.66,5.66,24800.0,5.66,5.67,5.66,5.66,24800.0
2007-04-10 15:30:00,5.66,5.66,5.66,5.66,20000.0,5.66,5.66,5.66,5.66,20000.0
2007-04-10 15:35:00,5.66,5.66,5.65,5.65,21600.0,5.66,5.66,5.65,5.65,21600.0
2007-04-10 15:40:00,5.65,5.65,5.64,5.65,23200.0,5.65,5.65,5.64,5.65,23200.0
2007-04-10 15:45:00,5.65,5.66,5.65,5.66,15200.0,5.65,5.66,5.65,5.66,15200.0
2007-04-10 15:50:00,5.66,5.66,5.65,5.65,33200.0,5.66,5.66,5.65,5.65,33200.0
2007-04-10 15:55:00,5.65,5.65,5.64,5.65,34000.0,5.65,5.65,5.64,5.65,34000.0
2007-04-11 09:30:00,5.66,5.69,5.64,5.68,20400.0,5.66,5.69,5.64,5.68,20400.0
2007-04-11 09:35:00,5.66,5.67,5.64,5.64,6800.0,5.66,5.67,5.64,5.64,6800.0
2007-04-11 09:40:00,5.64,5.65,5.61,5.62,24000.0,5.64,5.65,5.61,5.62,24000.0
2007-04-11 09:45:00,5.62,5.62,5.6,5.6,17200.0,5.62,5.62,5.6,5.6,17200.0
2007-04-11 09:50:00,5.6,5.61,5.59,5.59,32800.0,5.6,5.61,5.59,5.59,32800.0
2007-04-11 09:55:00,5.6,5.61,5.59,5.59,34000.0,5.6,5.61,5.59,5.59,34000.0
2007-04-11 10:00:00,5.59,5.61,5.58,5.6,28400.0,5.59,5.61,5.58,5.6,28400.0
2007-04-11 10:05:00,5.6,5.6,5.6,5.6,14800.0,5.6,5.6,5.6,5.6,14800.0
2007-04-11 10:10:00,5.6,5.6,5.59,5.6,7600.0,5.6,5.6,5.59,5.6,7600.0
2007-04-11 10:15:00,5.6,5.6,5.59,5.59,12800.0,5.6,5.6,5.59,5.59,12800.0
2007-04-11 10:20:00,5.59,5.59,5.57,5.58,15600.0,5.59,5.59,5.57,5.58,15600.0
2007-04-11 10:25:00,5.57,5.59,5.57,5.59,33600.0,5.57,5.59,5.57,5.59,33600.0
2007-04-11 10:30:00,5.59,5.59,5.56,5.56,43200.0,5.59,5.59,5.56,5.56,43200.0
2007-04-11 10:35:00,5.56,5.57,5.55,5.57,64800.0,5.56,5.57,5.55,5.57,64800.0
2007-04-11 10:40:00,5.57,5.59,5.57,5.57,35200.0,5.57,5.59,5.57,5.57,35200.0
2007-04-11 10:45:00,5.57,5.57,5.56,5.57,20800.0,5.57,5.57,5.56,5.57,20800.0
2007-04-11 10:50:00,5.57,5.57,5.55,5.55,19600.0,5.57,5.57,5.55,5.55,19600.0
2007-04-11 10:55:00,5.55,5.55,5.54,5.54,22000.0,5.55,5.55,5.54,5.54,22000.0
2007-04-11 11:00:00,5.54,5.54,5.54,5.54,9200.0,5.54,5.54,5.54,5.54,9200.0
2007-04-11 11:05:00,5.54,5.54,5.53,5.54,12000.0,5.54,5.54,5.53,5.54,12000.0
2007-04-11 11:10:00,5.53,5.56,5.53,5.56,17200.0,5.53,5.56,5.53,5.56,17200.0
2007-04-11 11:15:00,5.56,5.56,5.56,5.56,13600.0,5.56,5.56,5.56,5.56,13600.0
2007-04-11 11:20:00,5.56,5.58,5.56,5.57,10400.0,5.56,5.58,5.56,5.57,10400.0
2007-04-11 11:25:00,5.57,5.58,5.57,5.58,5200.0,5.57,5.58,5.57,5.58,5200.0
2007-04-11 11:30:00,5.58,5.58,5.56,5.56,20000.0,5.58,5.58,5.56,5.56,20000.0
2007-04-11 11:35:00,5.56,5.56,5.55,5.56,24000.0,5.56,5.56,5.55,5.56,24000.0
2007-04-11 11:40:00,5.56,5.57,5.56,5.56,17600.0,5.56,5.57,5.56,5.56,17600.0
2007-04-11 11:45:00,5.56,5.57,5.56,5.57,5200.0,5.56,5.57,5.56,5.57,5200.0
2007-04-11 11:50:00,5.56,5.57,5.56,5.57,7200.0,5.56,5.57,5.56,5.57,7200.0
2007-04-11 11:55:00,5.57,5.57,5.57,5.57,4000.0,5.57,5.57,5.57,5.57,4000.0
2007-04-11 12:00:00,5.57,5.57,5.57,5.57,19600.0,5.57,5.57,5.57,5.57,19600.0
2007-04-11 12:05:00,5.57,5.57,5.57,5.57,9200.0,5.57,5.57,5.57,5.57,9200.0
2007-04-11 12:10:00,5.57,5.58,5.57,5.58,17600.0,5.57,5.58,5.57,5.58,17600.0
2007-04-11 12:15:00,5.58,5.58,5.57,5.57,16000.0,5.58,5.58,5.57,5.57,16000.0
2007-04-11 12:20:00,5.58,5.58,5.57,5.57,12000.0,5.58,5.58,5.57,5.57,12000.0
2007-04-11 12:25:00,5.58,5.58,5.57,5.57,9200.0,5.58,5.58,5.57,5.57,9200.0
2007-04-11 12:30:00,5.57,5.58,5.57,5.58,17600.0,5.57,5.58,5.57,5.58,17600.0
2007-04-11 12:35:00,5.57,5.58,5.55,5.56,40000.0,5.57,5.58,5.55,5.56,40000.0
2007-04-11 12:40:00,5.56,5.56,5.55,5.55,14400.0,5.56,5.56,5.55,5.55,14400.0
2007-04-11 12:45:00,5.55,5.56,5.53,5.56,75200.0,5.55,5.56,5.53,5.56,75200.0
2007-04-11 12:50:00,5.56,5.57,5.55,5.57,23600.0,5.56,5.57,5.55,5.57,23600.0
2007-04-11 12:55:00,5.57,5.59,5.57,5.59,21200.0,5.57,5.59,5.57,5.59,21200.0
2007-04-11 13:00:00,5.59,5.59,5.58,5.58,9200.0,5.59,5.59,5.58,5.58,9200.0
2007-04-11 13:05:00,5.58,5.59,5.58,5.59,21600.0,5.58,5.59,5.58,5.59,21600.0
2007-04-11 13:10:00,5.59,5.6,5.59,5.59,20400.0,5.59,5.6,5.59,5.59,20400.0
2007-04-11 13:15:00,5.59,5.59,5.59,5.59,27200.0,5.59,5.59,5.59,5.59,27200.0
2007-04-11 13:20:00,5.59,5.59,5.59,5.59,13200.0,5.59,5.59,5.59,5.59,13200.0
2007-04-11 13:25:00,5.59,5.59,5.58,5.59,14400.0,5.59,5.59,5.58,5.59,14400.0
2007-04-11 13:30:00,5.59,5.6,5.59,5.6,29200.0,5.59,5.6,5.59,5.6,29200.0
2007-04-11 13:35:00,5.6,5.6,5.59,5.6,8400.0,5.6,5.6,5.59,5.6,8400.0
2007-04-11 13:40:00,5.59,5.6,5.59,5.59,8400.0,5.59,5.6,5.59,5.59,8400.0
2007-04-11 13:45:00,5.59,5.6,5.59,5.6,10800.0,5.59,5.6,5.59,5.6,10800.0
2007-04-11 13:50:00,5.6,5.6,5.6,5.6,6400.0,5.6,5.6,5.6,5.6,6400.0
2007-04-11 13:55:00,5.6,5.6,5.59,5.59,7200.0,5.6,5.6,5.59,5.59,7200.0
2007-04-11 14:00:00,5.59,5.59,5.56,5.57,32800.0,5.59,5.59,5.56,5.57,32800.0
2007-04-11 14:05:00,5.57,5.57,5.55,5.57,35600.0,5.57,5.57,5.55,5.57,35600.0
2007-04-11 14:10:00,5.57,5.57,5.56,5.57,8800.0,5.57,5.57,5.56,5.57,8800.0
2007-04-11 14:15:00,5.57,5.58,5.55,5.56,14800.0,5.57,5.58,5.55,5.56,14800.0
2007-04-11 14:20:00,5.55,5.57,5.55,5.56,12000.0,5.55,5.57,5.55,5.56,12000.0
2007-04-11 14:25:00,5.57,5.58,5.56,5.58,7600.0,5.57,5.58,5.56,5.58,7600.0
2007-04-11 14:30:00,5.58,5.59,5.57,5.58,26000.0,5.58,5.59,5.57,5.58,26000.0
2007-04-11 14:35:00,5.58,5.58,5.56,5.57,17200.0,5.58,5.58,5.56,5.57,17200.0
2007-04-11 14:40:00,5.57,5.58,5.57,5.57,28000.0,5.57,5.58,5.57,5.57,28000.0
2007-04-11 14:45:00,5.57,5.58,5.56,5.57,23600.0,5.57,5.58,5.56,5.57,23600.0
2007-04-11 14:50:00,5.57,5.58,5.57,5.57,7600.0,5.57,5.58,5.57,5.57,7600.0
2007-04-11 14:55:00,5.57,5.58,5.57,5.58,11600.0,5.57,5.58,5.57,5.58,11600.0
2007-04-11 15:00:00,5.58,5.58,5.57,5.57,14800.0,5.58,5.58,5.57,5.57,14800.0
2007-04-11 15:05:00,5.58,5.58,5.57,5.57,24400.0,5.58,5.58,5.57,5.57,24400.0
2007-04-11 15:10:00,5.57,5.57,5.56,5.57,14000.0,5.57,5.57,5.56,5.57,14000.0
2007-04-11 15:15:00,5.57,5.59,5.57,5.58,23600.0,5.57,5.59,5.57,5.58,23600.0
2007-04-11 15:20:00,5.58,5.59,5.58,5.59,13200.0,5.58,5.59,5.58,5.59,13200.0
2007-04-11 15:25:00,5.59,5.61,5.59,5.61,9200.0,5.59,5.61,5.59,5.61,9200.0
2007-04-11 15:30:00,5.6,5.6,5.6,5.6,11200.0,5.6,5.6,5.6,5.6,11200.0
2007-04-11 15:35:00,5.6,5.6,5.59,5.59,15600.0,5.6,5.6,5.59,5.59,15600.0
2007-04-11 15:40:00,5.58,5.58,5.58,5.58,31200.0,5.58,5.58,5.58,5.58,31200.0
2007-04-11 15:45:00,5.58,5.59,5.57,5.58,38400.0,5.58,5.59,5.57,5.58,38400.0
2007-04-11 15:50:00,5.58,5.58,5.57,5.57,50800.0,5.58,5.58,5.57,5.57,50800.0
2007-04-11 15:55:00,5.58,5.58,5.57,5.58,70000.0,5.58,5.58,5.57,5.58,70000.0
2007-04-12 09:30:00,5.58,5.6,5.55,5.6,14000.0,5.58,5.6,5.55,5.6,14000.0
2007-04-12 09:35:00,5.59,5.6,5.57,5.57,15200.0,5.59,5.6,5.57,5.57,15200.0
2007-04-12 09:40:00,5.57,5.57,5.56,5.56,14400.0,5.57,5.57,5.56,5.56,14400.0
2007-04-12 09:45:00,5.56,5.56,5.55,5.56,16800.0,5.56,5.56,5.55,5.56,16800.0
2007-04-12 09:50:00,5.56,5.57,5.56,5.56,10800.0,5.56,5.57,5.56,5.56,10800.0
2007-04-12 09:55:00,5.56,5.56,5.55,5.56,14400.0,5.56,5.56,5.55,5.56,14400.0
2007-04-12 10:00:00,5.56,5.56,5.56,5.56,10800.0,5.56,5.56,5.56,5.56,10800.0
2007-04-12 10:05:00,5.56,5.57,5.54,5.55,26400.0,5.56,5.57,5.54,5.55,26400.0
2007-04-12 10:10:00,5.55,5.55,5.53,5.54,14400.0,5.55,5.55,5.53,5.54,14400.0
2007-04-12 10:15:00,5.54,5.57,5.54,5.57,28000.0,5.54,5.57,5.54,5.57,28000.0
2007-04-12 10:20:00,5.57,5.57,5.56,5.56,17600.0,5.57,5.57,5.56,5.56,17600.0
2007-04-12 10:25:00,5.56,5.57,5.56,5.57,10400.0,5.56,5.57,5.56,5.57,10400.0
2007-04-12 10:30:00,5.57,5.57,5.54,5.55,24400.0,5.57,5.57,5.54,5.55,24400.0
2007-04-12 10:35:00,5.55,5.55,5.54,5.54,9200.0,5.55,5.55,5.54,5.54,9200.0
2007-04-12 10:40:00,5.54,5.56,5.53,5.56,36000.0,5.54,5.56,5.53,5.56,36000.0
2007-04-12 10:45:00,5.56,5.56,5.56,5.56,8000.0,5.56,5.56,5.56,5.56,8000.0
2007-04-12 10:50:00,5.56,5.57,5.56,5.56,22400.0,5.56,5.57,5.56,5.56,22400.0
2007-04-12 10:55:00,5.56,5.56,5.55,5.56,9600.0,5.56,5.56,5.55,5.56,9600.0
2007-04-12 11:00:00,5.56,5.56,5.54,5.55,16000.0,5.56,5.56,5.54,5.55,16000.0
2007-04-12 11:05:00,5.54,5.56,5.54,5.56,32400.0,5.54,5.56,5.54,5.56,32400.0
2007-04-12 11:10:00,5.56,5.56,5.54,5.54,16000.0,5.56,5.56,5.54,5.54,16000.0
2007-04-12 11:15:00,5.54,5.55,5.53,5.55,29200.0,5.54,5.55,5.53,5.55,29200.0
2007-04-12 11:20:00,5.55,5.56,5.54,5.54,22400.0,5.55,5.56,5.54,5.54,22400.0
2007-04-12 11:25:00,5.54,5.55,5.54,5.55,10400.0,5.54,5.55,5.54,5.55,10400.0
2007-04-12 11:30:00,5.55,5.55,5.55,5.55,7200.0,5.55,5.55,5.55,5.55,7200.0
2007-04-12 11:35:00,5.55,5.55,5.53,5.53,22400.0,5.55,5.55,5.53,5.53,22400.0
2007-04-12 11:40:00,5.53,5.53,5.53,5.53,13200.0,5.53,5.53,5.53,5.53,13200.0
2007-04-12 11:45:00,5.53,5.53,5.53,5.53,5600.0,5.53,5.53,5.53,5.53,5600.0
2007-04-12 11:50:00,5.53,5.54,5.53,5.54,7600.0,5.53,5.54,5.53,5.54,7600.0
2007-04-12 11:55:00,5.54,5.54,5.53,5.53,17600.0,5.54,5.54,5.53,5.53,17600.0
2007-04-12 12:00:00,5.53,5.56,5.53,5.56,17200.0,5.53,5.56,5.53,5.56,17200.0
2007-04-12 12:05:00,5.56,5.56,5.55,5.55,14000.0,5.56,5.56,5.55,5.55,14000.0
2007-04-12 12:10:00,5.56,5.56,5.55,5.56,13200.0,5.56,5.56,5.55,5.56,13200.0
2007-04-12 12:15:00,5.56,5.58,5.56,5.57,26400.0,5.56,5.58,5.56,5.57,26400.0
2007-04-12 12:20:00,5.57,5.58,5.57,5.58,32000.0,5.57,5.58,5.57,5.58,32000.0
2007-04-12 12:25:00,5.58,5.58,5.58,5.58,5600.0,5.58,5.58,5.58,5.58,5600.0
2007-04-12 12:30:00,5.58,5.58,5.58,5.58,6400.0,5.58,5.58,5.58,5.58,6400.0
2007-04-12 12:35:00,5.58,5.58,5.58,5.58,13200.0,5.58,5.58,5.58,5.58,13200.0
2007-04-12 12:40:00,5.58,5.58,5.58,5.58,2400.0,5.58,5.58,5.58,5.58,2400.0
2007-04-12 12:45:00,5.58,5.58,5.57,5.57,4000.0,5.58,5.58,5.57,5.57,4000.0
2007-04-12 12:50:00,5.57,5.57,5.56,5.56,13600.0,5.57,5.57,5.56,5.56,13600.0
2007-04-12 12:55:00,5.56,5.56,5.56,5.56,4000.0,5.56,5.56,5.56,5.56,4000.0
2007-04-12 13:00:00,5.56,5.58,5.56,5.57,36800.0,5.56,5.58,5.56,5.57,36800.0
2007-04-12 13:05:00,5.57,5.59,5.57,5.58,75200.0,5.57,5.59,5.57,5.58,75200.0
2007-04-12 13:10:00,5.58,5.58,5.57,5.58,54800.0,5.58,5.58,5.57,5.58,54800.0
2007-04-12 13:15:00,5.58,5.59,5.58,5.59,29200.0,5.58,5.59,5.58,5.59,29200.0
2007-04-12 13:20:00,5.59,5.59,5.59,5.59,120400.0,5.59,5.59,5.59,5.59,120400.0
2007-04-12 13:25:00,5.59,5.6,5.59,5.6,33200.0,5.59,5.6,5.59,5.6,33200.0
2007-04-12 13:30:00,5.6,5.6,5.6,5.6,10800.0,5.6,5.6,5.6,5.6,10800.0
2007-04-12 13:35:00,5.6,5.6,5.59,5.59,11200.0,5.6,5.6,5.59,5.59,11200.0
2007-04-12 13:40:00,5.59,5.59,5.58,5.58,11600.0,5.59,5.59,5.58,5.58,11600.0
2007-04-12 13:45:00,5.58,5.59,5.58,5.59,24400.0,5.58,5.59,5.58,5.59,24400.0
2007-04-12 13:50:00,5.59,5.6,5.59,5.6,33600.0,5.59,5.6,5.59,5.6,33600.0
2007-04-12 13:55:00,5.6,5.6,5.59,5.59,4800.0,5.6,5.6,5.59,5.59,4800.0
2007-04-12 14:00:00,5.59,5.59,5.59,5.59,116400.0,5.59,5.59,5.59,5.59,116400.0
2007-04-12 14:05:00,5.59,5.6,5.59,5.6,12800.0,5.59,5.6,5.59,5.6,12800.0
2007-04-12 14:10:00,5.6,5.6,5.6,5.6,3200.0,5.6,5.6,5.6,5.6,3200.0
2007-04-12 14:15:00,5.6,5.6,5.6,5.6,25600.0,5.6,5.6,5.6,5.6,25600.0
2007-04-12 14:20:00,5.6,5.6,5.6,5.6,6400.0,5.6,5.6,5.6,5.6,6400.0
2007-04-12 14:25:00,5.6,5.6,5.6,5.6,12800.0,5.6,5.6,5.6,5.6,12800.0
2007-04-12 14:30:00,5.6,5.6,5.6,5.6,16400.0,5.6,5.6,5.6,5.6,16400.0
2007-04-12 14:35:00,5.6,5.6,5.59,5.59,12800.0,5.6,5.6,5.59,5.59,12800.0
2007-04-12 14:40:00,5.59,5.6,5.59,5.6,18400.0,5.59,5.6,5.59,5.6,18400.0
2007-04-12 14:45:00,5.6,5.6,5.59,5.59,5600.0,5.6,5.6,5.59,5.59,5600.0
2007-04-12 14:50:00,5.59,5.6,5.59,5.6,23200.0,5.59,5.6,5.59,5.6,23200.0
2007-04-12 14:55:00,5.6,5.6,5.59,5.6,22800.0,5.6,5.6,5.59,5.6,22800.0
2007-04-12 15:00:00,5.6,5.6,5.59,5.59,14000.0,5.6,5.6,5.59,5.59,14000.0
2007-04-12 15:05:00,5.6,5.6,5.58,5.58,54800.0,5.6,5.6,5.58,5.58,54800.0
2007-04-12 15:10:00,5.58,5.61,5.58,5.6,33600.0,5.58,5.61,5.58,5.6,33600.0
2007-04-12 15:15:00,5.6,5.6,5.59,5.59,7600.0,5.6,5.6,5.59,5.59,7600.0
2007-04-12 15:20:00,5.59,5.59,5.58,5.59,5600.0,5.59,5.59,5.58,5.59,5600.0
2007-04-12 15:25:00,5.58,5.59,5.58,5.58,32800.0,5.58,5.59,5.58,5.58,32800.0
2007-04-12 15:30:00,5.57,5.58,5.57,5.58,27600.0,5.57,5.58,5.57,5.58,27600.0
2007-04-12 15:35:00,5.58,5.58,5.57,5.58,6800.0,5.58,5.58,5.57,5.58,6800.0
2007-04-12 15:40:00,5.57,5.58,5.57,5.57,28800.0,5.57,5.58,5.57,5.57,28800.0
2007-04-12 15:45:00,5.58,5.61,5.58,5.61,26400.0,5.58,5.61,5.58,5.61,26400.0
2007-04-12 15:50:00,5.6,5.62,5.6,5.62,26800.0,5.6,5.62,5.6,5.62,26800.0
2007-04-12 15:55:00,5.62,5.62,5.6,5.6,29600.0,5.62,5.62,5.6,5.6,29600.0
2007-04-13 09:30:00,5.6,5.63,5.59,5.63,15200.0,5.6,5.63,5.59,5.63,15200.0
2007-04-13 09:35:00,5.62,5.65,5.62,5.64,17200.0,5.62,5.65,5.62,5.64,17200.0
2007-04-13 09:40:00,5.64,5.65,5.63,5.63,12800.0,5.64,5.65,5.63,5.63,12800.0
2007-04-13 09:45:00,5.63,5.67,5.63,5.67,17600.0,5.63,5.67,5.63,5.67,17600.0
2007-04-13 09:50:00,5.66,5.67,5.64,5.64,9600.0,5.66,5.67,5.64,5.64,9600.0
2007-04-13 09:55:00,5.65,5.65,5.64,5.64,9600.0,5.65,5.65,5.64,5.64,9600.0
2007-04-13 10:00:00,5.64,5.64,5.61,5.64,10000.0,5.64,5.64,5.61,5.64,10000.0
2007-04-13 10:05:00,5.64,5.64,5.62,5.62,13600.0,5.64,5.64,5.62,5.62,13600.0
2007-04-13 10:10:00,5.61,5.63,5.61,5.62,6000.0,5.61,5.63,5.61,5.62,6000.0
2007-04-13 10:15:00,5.62,5.63,5.62,5.62,7200.0,5.62,5.63,5.62,5.62,7200.0
2007-04-13 10:20:00,5.62,5.63,5.62,5.63,8400.0,5.62,5.63,5.62,5.63,8400.0
2007-04-13 10:25:00,5.63,5.63,5.62,5.62,5200.0,5.63,5.63,5.62,5.62,5200.0
2007-04-13 10:30:00,5.63,5.63,5.62,5.62,6800.0,5.63,5.63,5.62,5.62,6800.0
2007-04-13 10:35:00,5.62,5.64,5.62,5.64,16800.0,5.62,5.64,5.62,5.64,16800.0
2007-04-13 10:40:00,5.63,5.65,5.63,5.63,12000.0,5.63,5.65,5.63,5.63,12000.0
2007-04-13 10:45:00,5.63,5.64,5.63,5.63,12800.0,5.63,5.64,5.63,5.63,12800.0
2007-04-13 10:50:00,5.63,5.64,5.63,5.64,12400.0,5.63,5.64,5.63,5.64,12400.0
2007-04-13 10:55:00,5.64,5.64,5.63,5.64,8800.0,5.64,5.64,5.63,5.64,8800.0
2007-04-13 11:00:00,5.64,5.64,5.63,5.63,18400.0,5.64,5.64,5.63,5.63,18400.0
2007-04-13 11:05:00,5.63,5.63,5.6,5.6,18400.0,5.63,5.63,5.6,5.6,18400.0
2007-04-13 11:10:00,5.6,5.62,5.6,5.61,14000.0,5.6,5.62,5.6,5.61,14000.0
2007-04-13 11:15:00,5.61,5.62,5.6,5.62,13600.0,5.61,5.62,5.6,5.62,13600.0
2007-04-13 11:20:00,5.61,5.62,5.61,5.61,4400.0,5.61,5.62,5.61,5.61,4400.0
2007-04-13 11:25:00,5.61,5.61,5.6,5.6,8400.0,5.61,5.61,5.6,5.6,8400.0
2007-04-13 11:30:00,5.6,5.6,5.59,5.59,9600.0,5.6,5.6,5.59,5.59,9600.0
2007-04-13 11:35:00,5.59,5.59,5.59,5.59,8000.0,5.59,5.59,5.59,5.59,8000.0
2007-04-13 11:40:00,5.59,5.6,5.58,5.6,16400.0,5.59,5.6,5.58,5.6,16400.0
2007-04-13 11:45:00,5.6,5.61,5.6,5.61,5600.0,5.6,5.61,5.6,5.61,5600.0
2007-04-13 11:50:00,5.61,5.62,5.61,5.62,6400.0,5.61,5.62,5.61,5.62,6400.0
2007-04-13 11:55:00,5.62,5.62,5.61,5.61,8800.0,5.62,5.62,5.61,5.61,8800.0
2007-04-13 12:00:00,5.61,5.62,5.61,5.62,4400.0,5.61,5.62,5.61,5.62,4400.0
2007-04-13 12:05:00,5.62,5.63,5.61,5.61,20000.0,5.62,5.63,5.61,5.61,20000.0
2007-04-13 12:10:00,5.62,5.63,5.59,5.6,38800.0,5.62,5.63,5.59,5.6,38800.0
2007-04-13 12:15:00,5.61,5.61,5.59,5.6,30400.0,5.61,5.61,5.59,5.6,30400.0
2007-04-13 12:20:00,5.6,5.61,5.6,5.61,3200.0,5.6,5.61,5.6,5.61,3200.0
2007-04-13 12:25:00,5.61,5.62,5.61,5.61,5200.0,5.61,5.62,5.61,5.61,5200.0
2007-04-13 12:30:00,5.61,5.61,5.6,5.61,7600.0,5.61,5.61,5.6,5.61,7600.0
2007-04-13 12:35:00,5.6,5.6,5.58,5.58,18000.0,5.6,5.6,5.58,5.58,18000.0
2007-04-13 12:40:00,5.59,5.59,5.58,5.58,19600.0,5.59,5.59,5.58,5.58,19600.0
2007-04-13 12:45:00,5.57,5.58,5.57,5.58,4000.0,5.57,5.58,5.57,5.58,4000.0
2007-04-13 12:50:00,5.58,5.59,5.58,5.59,4800.0,5.58,5.59,5.58,5.59,4800.0
2007-04-13 12:55:00,5.58,5.6,5.58,5.6,2800.0,5.58,5.6,5.58,5.6,2800.0
2007-04-13 13:00:00,5.59,5.6,5.59,5.6,4800.0,5.59,5.6,5.59,5.6,4800.0
2007-04-13 13:05:00,5.6,5.6,5.59,5.59,8000.0,5.6,5.6,5.59,5.59,8000.0
2007-04-13 13:10:00,5.59,5.6,5.58,5.59,4800.0,5.59,5.6,5.58,5.59,4800.0
2007-04-13 13:15:00,5.59,5.59,5.58,5.58,9600.0,5.59,5.59,5.58,5.58,9600.0
2007-04-13 13:20:00,5.58,5.58,5.58,5.58,5200.0,5.58,5.58,5.58,5.58,5200.0
2007-04-13 13:25:00,5.58,5.6,5.58,5.6,31200.0,5.58,5.6,5.58,5.6,31200.0
2007-04-13 13:30:00,5.6,5.6,5.6,5.6,3200.0,5.6,5.6,5.6,5.6,3200.0
2007-04-13 13:35:00,5.6,5.61,5.6,5.61,5600.0,5.6,5.61,5.6,5.61,5600.0
2007-04-13 13:40:00,5.6,5.6,5.6,5.6,6000.0,5.6,5.6,5.6,5.6,6000.0
2007-04-13 13:45:00,5.61,5.62,5.61,5.62,4000.0,5.61,5.62,5.61,5.62,4000.0
2007-04-13 13:50:00,5.62,5.62,5.62,5.62,6800.0,5.62,5.62,5.62,5.62,6800.0
2007-04-13 13:55:00,5.62,5.63,5.62,5.63,7200.0,5.62,5.63,5.62,5.63,7200.0
2007-04-13 14:00:00,5.63,5.64,5.62,5.64,24800.0,5.63,5.64,5.62,5.64,24800.0
2007-04-13 14:05:00,5.64,5.64,5.61,5.61,11200.0,5.64,5.64,5.61,5.61,11200.0
2007-04-13 14:10:00,5.61,5.62,5.61,5.62,8800.0,5.61,5.62,5.61,5.62,8800.0
2007-04-13 14:15:00,5.62,5.62,5.61,5.61,6000.0,5.62,5.62,5.61,5.61,6000.0
2007-04-13 14:20:00,5.62,5.63,5.62,5.62,5200.0,5.62,5.63,5.62,5.62,5200.0
2007-04-13 14:25:00,5.62,5.62,5.62,5.62,10800.0,5.62,5.62,5.62,5.62,10800.0
2007-04-13 14:30:00,5.62,5.63,5.62,5.63,13600.0,5.62,5.63,5.62,5.63,13600.0
2007-04-13 14:35:00,5.63,5.63,5.63,5.63,9600.0,5.63,5.63,5.63,5.63,9600.0
2007-04-13 14:40:00,5.63,5.64,5.62,5.64,51600.0,5.63,5.64,5.62,5.64,51600.0
2007-04-13 14:45:00,5.64,5.66,5.64,5.64,25600.0,5.64,5.66,5.64,5.64,25600.0
2007-04-13 14:50:00,5.64,5.65,5.64,5.65,8800.0,5.64,5.65,5.64,5.65,8800.0
2007-04-13 14:55:00,5.65,5.65,5.64,5.65,10400.0,5.65,5.65,5.64,5.65,10400.0
2007-04-13 15:00:00,5.65,5.65,5.64,5.64,8400.0,5.65,5.65,5.64,5.64,8400.0
2007-04-13 15:05:00,5.64,5.65,5.64,5.64,11600.0,5.64,5.65,5.64,5.64,11600.0
2007-04-13 15:10:00,5.64,5.64,5.63,5.63,16000.0,5.64,5.64,5.63,5.63,16000.0
2007-04-13 15:15:00,5.62,5.63,5.62,5.63,20000.0,5.62,5.63,5.62,5.63,20000.0
2007-04-13 15:20:00,5.64,5.64,5.63,5.63,12800.0,5.64,5.64,5.63,5.63,12800.0
2007-04-13 15:25:00,5.63,5.63,5.62,5.63,7600.0,5.63,5.63,5.62,5.63,7600.0
2007-04-13 15:30:00,5.62,5.63,5.62,5.62,15200.0,5.62,5.63,5.62,5.62,15200.0
2007-04-13 15:35:00,5.62,5.64,5.62,5.64,11600.0,5.62,5.64,5.62,5.64,11600.0
2007-04-13 15:40:00,5.63,5.64,5.63,5.64,9600.0,5.63,5.64,5.63,5.64,9600.0
2007-04-13 15:45:00,5.64,5.64,5.64,5.64,11200.0,5.64,5.64,5.64,5.64,11200.0
2007-04-13 15:50:00,5.64,5.65,5.64,5.65,25600.0,5.64,5.65,5.64,5.65,25600.0
2007-04-13 15:55:00,5.65,5.65,5.64,5.65,39200.0,5.65,5.65,5.64,5.65,39200.0
2007-04-16 09:30:00,5.69,5.7,5.67,5.67,20800.0,5.69,5.7,5.67,5.67,20800.0
2007-04-16 09:35:00,5.68,5.7,5.67,5.69,12400.0,5.68,5.7,5.67,5.69,12400.0
2007-04-16 09:40:00,5.69,5.73,5.69,5.73,26800.0,5.69,5.73,5.69,5.73,26800.0
2007-04-16 09:45:00,5.72,5.73,5.69,5.73,20000.0,5.72,5.73,5.69,5.73,20000.0
2007-04-16 09:50:00,5.72,5.72,5.71,5.72,12800.0,5.72,5.72,5.71,5.72,12800.0
2007-04-16 09:55:00,5.71,5.73,5.71,5.73,9600.0,5.71,5.73,5.71,5.73,9600.0
2007-04-16 10:00:00,5.73,5.77,5.73,5.76,34800.0,5.73,5.77,5.73,5.76,34800.0
2007-04-16 10:05:00,5.77,5.77,5.75,5.76,24000.0,5.77,5.77,5.75,5.76,24000.0
2007-04-16 10:10:00,5.75,5.77,5.75,5.76,31600.0,5.75,5.77,5.75,5.76,31600.0
2007-04-16 10:15:00,5.76,5.77,5.73,5.73,36000.0,5.76,5.77,5.73,5.73,36000.0
2007-04-16 10:20:00,5.73,5.74,5.73,5.74,7600.0,5.73,5.74,5.73,5.74,7600.0
2007-04-16 10:25:00,5.74,5.75,5.74,5.75,8400.0,5.74,5.75,5.74,5.75,8400.0
2007-04-16 10:30:00,5.75,5.75,5.75,5.75,19200.0,5.75,5.75,5.75,5.75,19200.0
2007-04-16 10:35:00,5.75,5.75,5.74,5.75,14800.0,5.75,5.75,5.74,5.75,14800.0
2007-04-16 10:40:00,5.75,5.77,5.75,5.77,18000.0,5.75,5.77,5.75,5.77,18000.0
2007-04-16 10:45:00,5.77,5.78,5.77,5.78,38000.0,5.77,5.78,5.77,5.78,38000.0
2007-04-16 10:50:00,5.77,5.79,5.77,5.79,20400.0,5.77,5.79,5.77,5.79,20400.0
2007-04-16 10:55:00,5.79,5.79,5.78,5.79,13200.0,5.79,5.79,5.78,5.79,13200.0
2007-04-16 11:00:00,5.79,5.8,5.79,5.79,18000.0,5.79,5.8,5.79,5.79,18000.0
2007-04-16 11:05:00,5.79,5.8,5.79,5.8,16800.0,5.79,5.8,5.79,5.8,16800.0
2007-04-16 11:10:00,5.79,5.81,5.79,5.81,29200.0,5.79,5.81,5.79,5.81,29200.0
2007-04-16 11:15:00,5.81,5.81,5.8,5.81,23200.0,5.81,5.81,5.8,5.81,23200.0
2007-04-16 11:20:00,5.81,5.81,5.8,5.81,14000.0,5.81,5.81,5.8,5.81,14000.0
2007-04-16 11:25:00,5.81,5.81,5.81,5.81,7600.0,5.81,5.81,5.81,5.81,7600.0
2007-04-16 11:30:00,5.81,5.81,5.81,5.81,8400.0,5.81,5.81,5.81,5.81,8400.0
2007-04-16 11:35:00,5.81,5.81,5.81,5.81,16800.0,5.81,5.81,5.81,5.81,16800.0
2007-04-16 11:40:00,5.81,5.82,5.81,5.81,17200.0,5.81,5.82,5.81,5.81,17200.0
2007-04-16 11:45:00,5.82,5.83,5.82,5.83,27600.0,5.82,5.83,5.82,5.83,27600.0
2007-04-16 11:50:00,5.83,5.83,5.81,5.81,21200.0,5.83,5.83,5.81,5.81,21200.0
2007-04-16 11:55:00,5.82,5.82,5.81,5.82,11200.0,5.82,5.82,5.81,5.82,11200.0
2007-04-16 12:00:00,5.82,5.82,5.8,5.8,17200.0,5.82,5.82,5.8,5.8,17200.0
2007-04-16 12:05:00,5.81,5.81,5.8,5.81,17200.0,5.81,5.81,5.8,5.81,17200.0
2007-04-16 12:10:00,5.81,5.83,5.81,5.82,18400.0,5.81,5.83,5.81,5.82,18400.0
2007-04-16 12:15:00,5.82,5.83,5.82,5.83,14400.0,5.82,5.83,5.82,5.83,14400.0
2007-04-16 12:20:00,5.83,5.83,5.83,5.83,17200.0,5.83,5.83,5.83,5.83,17200.0
2007-04-16 12:25:00,5.83,5.86,5.83,5.85,94800.0,5.83,5.86,5.83,5.85,94800.0
2007-04-16 12:30:00,5.85,5.9,5.85,5.87,96000.0,5.85,5.9,5.85,5.87,96000.0
2007-04-16 12:35:00,5.87,5.88,5.86,5.87,36000.0,5.87,5.88,5.86,5.87,36000.0
2007-04-16 12:40:00,5.87,5.89,5.87,5.88,31600.0,5.87,5.89,5.87,5.88,31600.0
2007-04-16 12:45:00,5.88,5.88,5.87,5.87,12400.0,5.88,5.88,5.87,5.87,12400.0
2007-04-16 12:50:00,5.86,5.87,5.85,5.85,15600.0,5.86,5.87,5.85,5.85,15600.0
2007-04-16 12:55:00,5.85,5.86,5.85,5.86,45600.0,5.85,5.86,5.85,5.86,45600.0
2007-04-16 13:00:00,5.86,5.86,5.85,5.85,23200.0,5.86,5.86,5.85,5.85,23200.0
2007-04-16 13:05:00,5.85,5.85,5.85,5.85,14000.0,5.85,5.85,5.85,5.85,14000.0
2007-04-16 13:10:00,5.85,5.85,5.85,5.85,16400.0,5.85,5.85,5.85,5.85,16400.0
2007-04-16 13:15:00,5.85,5.86,5.85,5.85,6800.0,5.85,5.86,5.85,5.85,6800.0
2007-04-16 13:20:00,5.85,5.85,5.83,5.84,24400.0,5.85,5.85,5.83,5.84,24400.0
2007-04-16 13:25:00,5.84,5.85,5.83,5.85,19600.0,5.84,5.85,5.83,5.85,19600.0
2007-04-16 13:30:00,5.85,5.85,5.84,5.85,5200.0,5.85,5.85,5.84,5.85,5200.0
2007-04-16 13:35:00,5.85,5.85,5.84,5.85,4800.0,5.85,5.85,5.84,5.85,4800.0
2007-04-16 13:40:00,5.85,5.85,5.85,5.85,8000.0,5.85,5.85,5.85,5.85,8000.0
2007-04-16 13:45:00,5.85,5.86,5.85,5.86,12400.0,5.85,5.86,5.85,5.86,12400.0
2007-04-16 13:50:00,5.86,5.87,5.86,5.86,14800.0,5.86,5.87,5.86,5.86,14800.0
2007-04-16 13:55:00,5.87,5.87,5.86,5.87,9200.0,5.87,5.87,5.86,5.87,9200.0
2007-04-16 14:00:00,5.87,5.87,5.86,5.87,10000.0,5.87,5.87,5.86,5.87,10000.0
2007-04-16 14:05:00,5.86,5.87,5.86,5.86,12000.0,5.86,5.87,5.86,5.86,12000.0
2007-04-16 14:10:00,5.86,5.86,5.85,5.86,12000.0,5.86,5.86,5.85,5.86,12000.0
2007-04-16 14:15:00,5.86,5.86,5.86,5.86,6000.0,5.86,5.86,5.86,5.86,6000.0
2007-04-16 14:20:00,5.86,5.86,5.85,5.86,15200.0,5.86,5.86,5.85,5.86,15200.0
2007-04-16 14:25:00,5.85,5.86,5.85,5.85,3200.0,5.85,5.86,5.85,5.85,3200.0
2007-04-16 14:30:00,5.85,5.86,5.85,5.85,29600.0,5.85,5.86,5.85,5.85,29600.0
2007-04-16 14:35:00,5.85,5.86,5.85,5.86,42400.0,5.85,5.86,5.85,5.86,42400.0
2007-04-16 14:40:00,5.86,5.86,5.86,5.86,19600.0,5.86,5.86,5.86,5.86,19600.0
2007-04-16 14:45:00,5.86,5.86,5.84,5.84,18400.0,5.86,5.86,5.84,5.84,18400.0
2007-04-16 14:50:00,5.84,5.84,5.84,5.84,16400.0,5.84,5.84,5.84,5.84,16400.0
2007-04-16 14:55:00,5.85,5.85,5.84,5.85,13200.0,5.85,5.85,5.84,5.85,13200.0
2007-04-16 15:00:00,5.85,5.87,5.85,5.87,26400.0,5.85,5.87,5.85,5.87,26400.0
2007-04-16 15:05:00,5.86,5.86,5.85,5.86,12800.0,5.86,5.86,5.85,5.86,12800.0
2007-04-16 15:10:00,5.87,5.88,5.87,5.87,14000.0,5.87,5.88,5.87,5.87,14000.0
2007-04-16 15:15:00,5.88,5.88,5.87,5.87,15600.0,5.88,5.88,5.87,5.87,15600.0
2007-04-16 15:20:00,5.87,5.87,5.87,5.87,14000.0,5.87,5.87,5.87,5.87,14000.0
2007-04-16 15:25:00,5.87,5.89,5.87,5.88,24800.0,5.87,5.89,5.87,5.88,24800.0
2007-04-16 15:30:00,5.88,5.89,5.88,5.89,36000.0,5.88,5.89,5.88,5.89,36000.0
2007-04-16 15:35:00,5.89,5.89,5.89,5.89,49600.0,5.89,5.89,5.89,5.89,49600.0
2007-04-16 15:40:00,5.89,5.89,5.88,5.88,38400.0,5.89,5.89,5.88,5.88,38400.0
2007-04-16 15:45:00,5.88,5.88,5.85,5.87,80800.0,5.88,5.88,5.85,5.87,80800.0
2007-04-16 15:50:00,5.87,5.89,5.87,5.88,61600.0,5.87,5.89,5.87,5.88,61600.0
2007-04-16 15:55:00,5.88,5.88,5.87,5.88,52000.0,5.88,5.88,5.87,5.88,52000.0
2007-04-17 09:30:00,5.87,5.9,5.86,5.86,36000.0,5.87,5.9,5.86,5.86,36000.0
2007-04-17 09:35:00,5.87,5.9,5.87,5.9,43600.0,5.87,5.9,5.87,5.9,43600.0
2007-04-17 09:40:00,5.9,5.91,5.88,5.9,34000.0,5.9,5.91,5.88,5.9,34000.0
2007-04-17 09:45:00,5.9,5.9,5.89,5.89,20400.0,5.9,5.9,5.89,5.89,20400.0
2007-04-17 09:50:00,5.89,5.9,5.87,5.87,19600.0,5.89,5.9,5.87,5.87,19600.0
2007-04-17 09:55:00,5.88,5.88,5.85,5.86,11200.0,5.88,5.88,5.85,5.86,11200.0
2007-04-17 10:00:00,5.86,5.88,5.86,5.86,13600.0,5.86,5.88,5.86,5.86,13600.0
2007-04-17 10:05:00,5.86,5.86,5.85,5.85,21200.0,5.86,5.86,5.85,5.85,21200.0
2007-04-17 10:10:00,5.85,5.85,5.84,5.84,8800.0,5.85,5.85,5.84,5.84,8800.0
2007-04-17 10:15:00,5.84,5.86,5.84,5.86,11600.0,5.84,5.86,5.84,5.86,11600.0
2007-04-17 10:20:00,5.86,5.88,5.86,5.87,8400.0,5.86,5.88,5.86,5.87,8400.0
2007-04-17 10:25:00,5.87,5.87,5.86,5.86,9600.0,5.87,5.87,5.86,5.86,9600.0
2007-04-17 10:30:00,5.86,5.86,5.84,5.84,12400.0,5.86,5.86,5.84,5.84,12400.0
2007-04-17 10:35:00,5.84,5.84,5.83,5.83,18000.0,5.84,5.84,5.83,5.83,18000.0
2007-04-17 10:40:00,5.82,5.82,5.8,5.81,27200.0,5.82,5.82,5.8,5.81,27200.0
2007-04-17 10:45:00,5.81,5.82,5.81,5.82,14400.0,5.81,5.82,5.81,5.82,14400.0
2007-04-17 10:50:00,5.82,5.84,5.82,5.84,15600.0,5.82,5.84,5.82,5.84,15600.0
2007-04-17 10:55:00,5.84,5.85,5.84,5.85,3600.0,5.84,5.85,5.84,5.85,3600.0
2007-04-17 11:00:00,5.84,5.85,5.84,5.85,7600.0,5.84,5.85,5.84,5.85,7600.0
2007-04-17 11:05:00,5.85,5.85,5.83,5.83,15200.0,5.85,5.85,5.83,5.83,15200.0
2007-04-17 11:10:00,5.83,5.83,5.83,5.83,6000.0,5.83,5.83,5.83,5.83,6000.0
2007-04-17 11:15:00,5.83,5.85,5.83,5.85,11600.0,5.83,5.85,5.83,5.85,11600.0
2007-04-17 11:20:00,5.85,5.87,5.85,5.87,22000.0,5.85,5.87,5.85,5.87,22000.0
2007-04-17 11:25:00,5.87,5.87,5.87,5.87,4800.0,5.87,5.87,5.87,5.87,4800.0
2007-04-17 11:30:00,5.87,5.88,5.87,5.87,13600.0,5.87,5.88,5.87,5.87,13600.0
2007-04-17 11:35:00,5.87,5.87,5.86,5.87,14800.0,5.87,5.87,5.86,5.87,14800.0
2007-04-17 11:40:00,5.87,5.87,5.86,5.86,7200.0,5.87,5.87,5.86,5.86,7200.0
2007-04-17 11:45:00,5.86,5.86,5.85,5.85,5600.0,5.86,5.86,5.85,5.85,5600.0
2007-04-17 11:50:00,5.85,5.85,5.83,5.83,7600.0,5.85,5.85,5.83,5.83,7600.0
2007-04-17 11:55:00,5.83,5.83,5.82,5.82,6000.0,5.83,5.83,5.82,5.82,6000.0
2007-04-17 12:00:00,5.82,5.82,5.81,5.81,24000.0,5.82,5.82,5.81,5.81,24000.0
2007-04-17 12:05:00,5.81,5.82,5.81,5.82,21200.0,5.81,5.82,5.81,5.82,21200.0
2007-04-17 12:10:00,5.82,5.84,5.82,5.83,13200.0,5.82,5.84,5.82,5.83,13200.0
2007-04-17 12:15:00,5.83,5.83,5.82,5.82,17200.0,5.83,5.83,5.82,5.82,17200.0
2007-04-17 12:20:00,5.82,5.83,5.82,5.83,14400.0,5.82,5.83,5.82,5.83,14400.0
2007-04-17 12:25:00,5.83,5.84,5.83,5.84,7600.0,5.83,5.84,5.83,5.84,7600.0
2007-04-17 12:30:00,5.84,5.85,5.84,5.84,16000.0,5.84,5.85,5.84,5.84,16000.0
2007-04-17 12:35:00,5.84,5.84,5.83,5.84,20800.0,5.84,5.84,5.83,5.84,20800.0
2007-04-17 12:40:00,5.84,5.85,5.84,5.84,18800.0,5.84,5.85,5.84,5.84,18800.0
2007-04-17 12:45:00,5.84,5.86,5.83,5.85,18800.0,5.84,5.86,5.83,5.85,18800.0
2007-04-17 12:50:00,5.85,5.85,5.84,5.84,14000.0,5.85,5.85,5.84,5.84,14000.0
2007-04-17 12:55:00,5.86,5.86,5.84,5.84,12000.0,5.86,5.86,5.84,5.84,12000.0
2007-04-17 13:00:00,5.84,5.85,5.83,5.84,24000.0,5.84,5.85,5.83,5.84,24000.0
2007-04-17 13:05:00,5.84,5.84,5.83,5.83,13200.0,5.84,5.84,5.83,5.83,13200.0
2007-04-17 13:10:00,5.83,5.83,5.8,5.8,21600.0,5.83,5.83,5.8,5.8,21600.0
2007-04-17 13:15:00,5.8,5.83,5.8,5.83,28000.0,5.8,5.83,5.8,5.83,28000.0
2007-04-17 13:20:00,5.83,5.83,5.81,5.81,14000.0,5.83,5.83,5.81,5.81,14000.0
2007-04-17 13:25:00,5.82,5.85,5.82,5.85,10400.0,5.82,5.85,5.82,5.85,10400.0
2007-04-17 13:30:00,5.85,5.85,5.83,5.84,21200.0,5.85,5.85,5.83,5.84,21200.0
2007-04-17 13:35:00,5.84,5.85,5.82,5.82,19600.0,5.84,5.85,5.82,5.82,19600.0
2007-04-17 13:40:00,5.82,5.84,5.81,5.81,20000.0,5.82,5.84,5.81,5.81,20000.0
2007-04-17 13:45:00,5.81,5.83,5.8,5.83,16800.0,5.81,5.83,5.8,5.83,16800.0
2007-04-17 13:50:00,5.83,5.84,5.82,5.82,18000.0,5.83,5.84,5.82,5.82,18000.0
2007-04-17 13:55:00,5.82,5.84,5.82,5.82,23200.0,5.82,5.84,5.82,5.82,23200.0
2007-04-17 14:00:00,5.81,5.85,5.81,5.84,21600.0,5.81,5.85,5.81,5.84,21600.0
2007-04-17 14:05:00,5.84,5.84,5.84,5.84,7200.0,5.84,5.84,5.84,5.84,7200.0
2007-04-17 14:10:00,5.84,5.85,5.84,5.85,16400.0,5.84,5.85,5.84,5.85,16400.0
2007-04-17 14:15:00,5.85,5.86,5.84,5.85,17200.0,5.85,5.86,5.84,5.85,17200.0
2007-04-17 14:20:00,5.85,5.85,5.85,5.85,7600.0,5.85,5.85,5.85,5.85,7600.0
2007-04-17 14:25:00,5.85,5.85,5.85,5.85,14000.0,5.85,5.85,5.85,5.85,14000.0
2007-04-17 14:30:00,5.85,5.86,5.84,5.84,31200.0,5.85,5.86,5.84,5.84,31200.0
2007-04-17 14:35:00,5.84,5.85,5.84,5.84,18400.0,5.84,5.85,5.84,5.84,18400.0
2007-04-17 14:40:00,5.84,5.85,5.84,5.84,25600.0,5.84,5.85,5.84,5.84,25600.0
2007-04-17 14:45:00,5.84,5.86,5.84,5.85,17200.0,5.84,5.86,5.84,5.85,17200.0
2007-04-17 14:50:00,5.85,5.85,5.85,5.85,11200.0,5.85,5.85,5.85,5.85,11200.0
2007-04-17 14:55:00,5.84,5.84,5.84,5.84,17600.0,5.84,5.84,5.84,5.84,17600.0
2007-04-17 15:00:00,5.84,5.84,5.83,5.84,18400.0,5.84,5.84,5.83,5.84,18400.0
2007-04-17 15:05:00,5.84,5.84,5.83,5.83,11200.0,5.84,5.84,5.83,5.83,11200.0
2007-04-17 15:10:00,5.83,5.84,5.82,5.82,17200.0,5.83,5.84,5.82,5.82,17200.0
2007-04-17 15:15:00,5.82,5.82,5.8,5.81,31200.0,5.82,5.82,5.8,5.81,31200.0
2007-04-17 15:20:00,5.82,5.82,5.8,5.81,24000.0,5.82,5.82,5.8,5.81,24000.0
2007-04-17 15:25:00,5.81,5.81,5.8,5.81,15600.0,5.81,5.81,5.8,5.81,15600.0
2007-04-17 15:30:00,5.8,5.81,5.8,5.81,13200.0,5.8,5.81,5.8,5.81,13200.0
2007-04-17 15:35:00,5.81,5.83,5.81,5.83,13600.0,5.81,5.83,5.81,5.83,13600.0
2007-04-17 15:40:00,5.83,5.83,5.83,5.83,14000.0,5.83,5.83,5.83,5.83,14000.0
2007-04-17 15:45:00,5.83,5.83,5.82,5.82,40400.0,5.83,5.83,5.82,5.82,40400.0
2007-04-17 15:50:00,5.82,5.83,5.82,5.82,40800.0,5.82,5.83,5.82,5.82,40800.0
2007-04-17 15:55:00,5.83,5.83,5.82,5.82,53600.0,5.83,5.83,5.82,5.82,53600.0
2007-04-18 09:30:00,5.81,5.81,5.78,5.79,24000.0,5.81,5.81,5.78,5.79,24000.0
2007-04-18 09:35:00,5.79,5.8,5.78,5.8,4000.0,5.79,5.8,5.78,5.8,4000.0
2007-04-18 09:40:00,5.81,5.82,5.79,5.82,6000.0,5.81,5.82,5.79,5.82,6000.0
2007-04-18 09:45:00,5.82,5.86,5.82,5.86,25600.0,5.82,5.86,5.82,5.86,25600.0
2007-04-18 09:50:00,5.85,5.9,5.85,5.89,128400.0,5.85,5.9,5.85,5.89,128400.0
2007-04-18 09:55:00,5.89,5.9,5.86,5.87,89600.0,5.89,5.9,5.86,5.87,89600.0
2007-04-18 10:00:00,5.87,5.88,5.87,5.87,16400.0,5.87,5.88,5.87,5.87,16400.0
2007-04-18 10:05:00,5.87,5.87,5.86,5.87,26400.0,5.87,5.87,5.86,5.87,26400.0
2007-04-18 10:10:00,5.87,5.88,5.86,5.87,18400.0,5.87,5.88,5.86,5.87,18400.0
2007-04-18 10:15:00,5.88,5.88,5.87,5.88,62400.0,5.88,5.88,5.87,5.88,62400.0
2007-04-18 10:20:00,5.88,5.88,5.88,5.88,111600.0,5.88,5.88,5.88,5.88,111600.0
2007-04-18 10:25:00,5.88,5.91,5.88,5.91,59200.0,5.88,5.91,5.88,5.91,59200.0
2007-04-18 10:30:00,5.9,5.9,5.89,5.89,38800.0,5.9,5.9,5.89,5.89,38800.0
2007-04-18 10:35:00,5.89,5.9,5.86,5.87,86800.0,5.89,5.9,5.86,5.87,86800.0
2007-04-18 10:40:00,5.87,5.88,5.87,5.87,31600.0,5.87,5.88,5.87,5.87,31600.0
2007-04-18 10:45:00,5.87,5.88,5.87,5.87,30000.0,5.87,5.88,5.87,5.87,30000.0
2007-04-18 10:50:00,5.87,5.88,5.87,5.87,94000.0,5.87,5.88,5.87,5.87,94000.0
2007-04-18 10:55:00,5.87,5.91,5.87,5.9,72000.0,5.87,5.91,5.87,5.9,72000.0
2007-04-18 11:00:00,5.9,5.91,5.9,5.91,60400.0,5.9,5.91,5.9,5.91,60400.0
2007-04-18 11:05:00,5.91,5.93,5.91,5.93,240000.0,5.91,5.93,5.91,5.93,240000.0
2007-04-18 11:10:00,5.93,5.97,5.93,5.97,106400.0,5.93,5.97,5.93,5.97,106400.0
2007-04-18 11:15:00,5.97,5.99,5.97,5.99,74000.0,5.97,5.99,5.97,5.99,74000.0
2007-04-18 11:20:00,5.99,6.0,5.99,6.0,22000.0,5.99,6.0,5.99,6.0,22000.0
2007-04-18 11:25:00,6.0,6.02,6.0,6.02,36400.0,6.0,6.02,6.0,6.02,36400.0
2007-04-18 11:30:00,6.02,6.05,6.02,6.04,52800.0,6.02,6.05,6.02,6.04,52800.0
2007-04-18 11:35:00,6.03,6.03,6.0,6.01,52800.0,6.03,6.03,6.0,6.01,52800.0
2007-04-18 11:40:00,6.01,6.01,6.0,6.0,26400.0,6.01,6.01,6.0,6.0,26400.0
2007-04-18 11:45:00,6.0,6.0,5.99,6.0,20800.0,6.0,6.0,5.99,6.0,20800.0
2007-04-18 11:50:00,6.0,6.01,6.0,6.01,22400.0,6.0,6.01,6.0,6.01,22400.0
2007-04-18 11:55:00,6.02,6.03,6.01,6.02,14000.0,6.02,6.03,6.01,6.02,14000.0
2007-04-18 12:00:00,6.03,6.03,6.0,6.0,38000.0,6.03,6.03,6.0,6.0,38000.0
2007-04-18 12:05:00,6.0,6.01,6.0,6.01,33200.0,6.0,6.01,6.0,6.01,33200.0
2007-04-18 12:10:00,6.01,6.02,6.01,6.02,10400.0,6.01,6.02,6.01,6.02,10400.0
2007-04-18 12:15:00,6.02,6.02,6.0,6.01,23200.0,6.02,6.02,6.0,6.01,23200.0
2007-04-18 12:20:00,6.01,6.03,6.01,6.02,18400.0,6.01,6.03,6.01,6.02,18400.0
2007-04-18 12:25:00,6.02,6.05,6.02,6.04,42800.0,6.02,6.05,6.02,6.04,42800.0
2007-04-18 12:30:00,6.04,6.05,6.04,6.04,18000.0,6.04,6.05,6.04,6.04,18000.0
2007-04-18 12:35:00,6.04,6.06,6.04,6.05,43600.0,6.04,6.06,6.04,6.05,43600.0
2007-04-18 12:40:00,6.05,6.05,6.02,6.02,53600.0,6.05,6.05,6.02,6.02,53600.0
2007-04-18 12:45:00,6.02,6.03,6.01,6.02,30000.0,6.02,6.03,6.01,6.02,30000.0
2007-04-18 12:50:00,6.02,6.03,6.02,6.03,17200.0,6.02,6.03,6.02,6.03,17200.0
2007-04-18 12:55:00,6.03,6.03,6.02,6.02,13600.0,6.03,6.03,6.02,6.02,13600.0
2007-04-18 13:00:00,6.02,6.02,6.01,6.01,10000.0,6.02,6.02,6.01,6.01,10000.0
2007-04-18 13:05:00,6.01,6.01,6.01,6.01,22800.0,6.01,6.01,6.01,6.01,22800.0
2007-04-18 13:10:00,6.01,6.01,6.01,6.01,12400.0,6.01,6.01,6.01,6.01,12400.0
2007-04-18 13:15:00,6.01,6.03,6.0,6.03,57600.0,6.01,6.03,6.0,6.03,57600.0
2007-04-18 13:20:00,6.03,6.04,6.02,6.04,34400.0,6.03,6.04,6.02,6.04,34400.0
2007-04-18 13:25:00,6.03,6.03,6.02,6.03,41200.0,6.03,6.03,6.02,6.03,41200.0
2007-04-18 13:30:00,6.03,6.04,6.03,6.03,16000.0,6.03,6.04,6.03,6.03,16000.0
2007-04-18 13:35:00,6.03,6.04,6.03,6.03,10400.0,6.03,6.04,6.03,6.03,10400.0
2007-04-18 13:40:00,6.04,6.04,6.03,6.03,6000.0,6.04,6.04,6.03,6.03,6000.0
2007-04-18 13:45:00,6.04,6.04,6.03,6.03,8000.0,6.04,6.04,6.03,6.03,8000.0
2007-04-18 13:50:00,6.03,6.04,6.03,6.04,9200.0,6.03,6.04,6.03,6.04,9200.0
2007-04-18 13:55:00,6.04,6.06,6.03,6.05,35200.0,6.04,6.06,6.03,6.05,35200.0
2007-04-18 14:00:00,6.04,6.04,6.03,6.03,18400.0,6.04,6.04,6.03,6.03,18400.0
2007-04-18 14:05:00,6.03,6.05,6.03,6.03,36000.0,6.03,6.05,6.03,6.03,36000.0
2007-04-18 14:10:00,6.03,6.03,6.0,6.01,46800.0,6.03,6.03,6.0,6.01,46800.0
2007-04-18 14:15:00,6.01,6.06,6.01,6.02,49600.0,6.01,6.06,6.01,6.02,49600.0
2007-04-18 14:20:00,6.03,6.05,6.02,6.05,25600.0,6.03,6.05,6.02,6.05,25600.0
2007-04-18 14:25:00,6.05,6.05,6.03,6.03,8800.0,6.05,6.05,6.03,6.03,8800.0
2007-04-18 14:30:00,6.03,6.04,6.03,6.03,30800.0,6.03,6.04,6.03,6.03,30800.0
2007-04-18 14:35:00,6.03,6.03,6.01,6.02,17200.0,6.03,6.03,6.01,6.02,17200.0
2007-04-18 14:40:00,6.03,6.03,6.01,6.03,20400.0,6.03,6.03,6.01,6.03,20400.0
2007-04-18 14:45:00,6.02,6.03,6.01,6.01,16800.0,6.02,6.03,6.01,6.01,16800.0
2007-04-18 14:50:00,6.01,6.01,6.0,6.01,20400.0,6.01,6.01,6.0,6.01,20400.0
2007-04-18 14:55:00,6.0,6.0,5.99,5.99,16400.0,6.0,6.0,5.99,5.99,16400.0
2007-04-18 15:00:00,5.99,5.99,5.97,5.98,36000.0,5.99,5.99,5.97,5.98,36000.0
2007-04-18 15:05:00,5.97,5.98,5.97,5.98,26400.0,5.97,5.98,5.97,5.98,26400.0
2007-04-18 15:10:00,5.98,5.98,5.98,5.98,14000.0,5.98,5.98,5.98,5.98,14000.0
2007-04-18 15:15:00,5.98,5.99,5.98,5.98,12400.0,5.98,5.99,5.98,5.98,12400.0
2007-04-18 15:20:00,5.98,5.99,5.98,5.98,4400.0,5.98,5.99,5.98,5.98,4400.0
2007-04-18 15:25:00,5.98,5.98,5.98,5.98,16800.0,5.98,5.98,5.98,5.98,16800.0
2007-04-18 15:30:00,5.98,5.98,5.97,5.97,28000.0,5.98,5.98,5.97,5.97,28000.0
2007-04-18 15:35:00,5.97,5.99,5.97,5.99,55200.0,5.97,5.99,5.97,5.99,55200.0
2007-04-18 15:40:00,5.99,6.0,5.99,5.99,32400.0,5.99,6.0,5.99,5.99,32400.0
2007-04-18 15:45:00,5.99,5.99,5.98,5.98,32000.0,5.99,5.99,5.98,5.98,32000.0
2007-04-18 15:50:00,5.98,5.99,5.96,5.96,52800.0,5.98,5.99,5.96,5.96,52800.0
2007-04-18 15:55:00,5.96,5.96,5.95,5.95,81200.0,5.96,5.96,5.95,5.95,81200.0
2007-04-19 09:30:00,5.94,5.94,5.89,5.89,35600.0,5.94,5.94,5.89,5.89,35600.0
2007-04-19 09:35:00,5.88,5.88,5.82,5.82,40000.0,5.88,5.88,5.82,5.82,40000.0
2007-04-19 09:40:00,5.81,5.81,5.8,5.8,8000.0,5.81,5.81,5.8,5.8,8000.0
2007-04-19 09:45:00,5.8,5.87,5.8,5.87,40400.0,5.8,5.87,5.8,5.87,40400.0
2007-04-19 09:50:00,5.88,5.88,5.81,5.82,69200.0,5.88,5.88,5.81,5.82,69200.0
2007-04-19 09:55:00,5.82,5.84,5.8,5.8,53200.0,5.82,5.84,5.8,5.8,53200.0
2007-04-19 10:00:00,5.8,5.83,5.77,5.81,54400.0,5.8,5.83,5.77,5.81,54400.0
2007-04-19 10:05:00,5.81,5.82,5.79,5.8,35600.0,5.81,5.82,5.79,5.8,35600.0
2007-04-19 10:10:00,5.8,5.8,5.78,5.78,17600.0,5.8,5.8,5.78,5.78,17600.0
2007-04-19 10:15:00,5.78,5.81,5.78,5.8,18400.0,5.78,5.81,5.78,5.8,18400.0
2007-04-19 10:20:00,5.8,5.82,5.8,5.82,22000.0,5.8,5.82,5.8,5.82,22000.0
2007-04-19 10:25:00,5.82,5.85,5.82,5.84,14400.0,5.82,5.85,5.82,5.84,14400.0
2007-04-19 10:30:00,5.83,5.84,5.83,5.83,8000.0,5.83,5.84,5.83,5.83,8000.0
2007-04-19 10:35:00,5.83,5.83,5.82,5.82,9200.0,5.83,5.83,5.82,5.82,9200.0
2007-04-19 10:40:00,5.82,5.85,5.82,5.85,20800.0,5.82,5.85,5.82,5.85,20800.0
2007-04-19 10:45:00,5.84,5.84,5.82,5.82,18800.0,5.84,5.84,5.82,5.82,18800.0
2007-04-19 10:50:00,5.81,5.84,5.81,5.83,15600.0,5.81,5.84,5.81,5.83,15600.0
2007-04-19 10:55:00,5.83,5.83,5.82,5.83,7200.0,5.83,5.83,5.82,5.83,7200.0
2007-04-19 11:00:00,5.83,5.84,5.81,5.81,21600.0,5.83,5.84,5.81,5.81,21600.0
2007-04-19 11:05:00,5.81,5.83,5.81,5.82,31200.0,5.81,5.83,5.81,5.82,31200.0
2007-04-19 11:10:00,5.82,5.84,5.82,5.84,8400.0,5.82,5.84,5.82,5.84,8400.0
2007-04-19 11:15:00,5.84,5.86,5.84,5.85,16800.0,5.84,5.86,5.84,5.85,16800.0
2007-04-19 11:20:00,5.85,5.85,5.85,5.85,6800.0,5.85,5.85,5.85,5.85,6800.0
2007-04-19 11:25:00,5.86,5.86,5.86,5.86,12400.0,5.86,5.86,5.86,5.86,12400.0
2007-04-19 11:30:00,5.86,5.87,5.86,5.86,9200.0,5.86,5.87,5.86,5.86,9200.0
2007-04-19 11:35:00,5.86,5.86,5.85,5.85,12800.0,5.86,5.86,5.85,5.85,12800.0
2007-04-19 11:40:00,5.85,5.87,5.85,5.85,22400.0,5.85,5.87,5.85,5.85,22400.0
2007-04-19 11:45:00,5.85,5.86,5.85,5.85,85200.0,5.85,5.86,5.85,5.85,85200.0
2007-04-19 11:50:00,5.86,5.89,5.86,5.89,13200.0,5.86,5.89,5.86,5.89,13200.0
2007-04-19 11:55:00,5.89,5.89,5.88,5.89,11200.0,5.89,5.89,5.88,5.89,11200.0
2007-04-19 12:00:00,5.89,5.89,5.85,5.85,16800.0,5.89,5.89,5.85,5.85,16800.0
2007-04-19 12:05:00,5.85,5.85,5.83,5.84,14800.0,5.85,5.85,5.83,5.84,14800.0
2007-04-19 12:10:00,5.84,5.86,5.84,5.86,16000.0,5.84,5.86,5.84,5.86,16000.0
2007-04-19 12:15:00,5.86,5.93,5.86,5.91,79600.0,5.86,5.93,5.86,5.91,79600.0
2007-04-19 12:20:00,5.91,5.91,5.89,5.89,10800.0,5.91,5.91,5.89,5.89,10800.0
2007-04-19 12:25:00,5.89,5.89,5.88,5.89,5600.0,5.89,5.89,5.88,5.89,5600.0
2007-04-19 12:30:00,5.89,5.89,5.87,5.87,6000.0,5.89,5.89,5.87,5.87,6000.0
2007-04-19 12:35:00,5.88,5.89,5.87,5.88,10800.0,5.88,5.89,5.87,5.88,10800.0
2007-04-19 12:40:00,5.88,5.9,5.88,5.9,4400.0,5.88,5.9,5.88,5.9,4400.0
2007-04-19 12:45:00,5.9,5.91,5.9,5.9,4400.0,5.9,5.91,5.9,5.9,4400.0
2007-04-19 12:50:00,5.9,5.91,5.9,5.91,11600.0,5.9,5.91,5.9,5.91,11600.0
2007-04-19 12:55:00,5.92,5.92,5.91,5.92,7200.0,5.92,5.92,5.91,5.92,7200.0
2007-04-19 13:00:00,5.92,5.93,5.92,5.93,6400.0,5.92,5.93,5.92,5.93,6400.0
2007-04-19 13:05:00,5.93,5.93,5.92,5.92,15600.0,5.93,5.93,5.92,5.92,15600.0
2007-04-19 13:10:00,5.92,5.92,5.9,5.9,8400.0,5.92,5.92,5.9,5.9,8400.0
2007-04-19 13:15:00,5.89,5.89,5.88,5.88,6800.0,5.89,5.89,5.88,5.88,6800.0
2007-04-19 13:20:00,5.88,5.89,5.88,5.89,10800.0,5.88,5.89,5.88,5.89,10800.0
2007-04-19 13:25:00,5.89,5.91,5.89,5.9,38000.0,5.89,5.91,5.89,5.9,38000.0
2007-04-19 13:30:00,5.9,5.9,5.89,5.89,10000.0,5.9,5.9,5.89,5.89,10000.0
2007-04-19 13:35:00,5.89,5.89,5.87,5.88,27600.0,5.89,5.89,5.87,5.88,27600.0
2007-04-19 13:40:00,5.88,5.88,5.87,5.87,11200.0,5.88,5.88,5.87,5.87,11200.0
2007-04-19 13:45:00,5.87,5.87,5.87,5.87,6000.0,5.87,5.87,5.87,5.87,6000.0
2007-04-19 13:50:00,5.87,5.89,5.87,5.89,8800.0,5.87,5.89,5.87,5.89,8800.0
2007-04-19 13:55:00,5.88,5.88,5.88,5.88,9200.0,5.88,5.88,5.88,5.88,9200.0
2007-04-19 14:00:00,5.88,5.89,5.88,5.89,6400.0,5.88,5.89,5.88,5.89,6400.0
2007-04-19 14:05:00,5.89,5.89,5.88,5.88,10400.0,5.89,5.89,5.88,5.88,10400.0
2007-04-19 14:10:00,5.87,5.87,5.86,5.86,14400.0,5.87,5.87,5.86,5.86,14400.0
2007-04-19 14:15:00,5.87,5.87,5.85,5.86,7600.0,5.87,5.87,5.85,5.86,7600.0
2007-04-19 14:20:00,5.85,5.85,5.83,5.84,16000.0,5.85,5.85,5.83,5.84,16000.0
2007-04-19 14:25:00,5.83,5.84,5.83,5.84,7200.0,5.83,5.84,5.83,5.84,7200.0
2007-04-19 14:30:00,5.84,5.85,5.84,5.85,15600.0,5.84,5.85,5.84,5.85,15600.0
2007-04-19 14:35:00,5.85,5.86,5.85,5.86,6400.0,5.85,5.86,5.85,5.86,6400.0
2007-04-19 14:40:00,5.86,5.87,5.86,5.87,9200.0,5.86,5.87,5.86,5.87,9200.0
2007-04-19 14:45:00,5.87,5.87,5.85,5.85,14400.0,5.87,5.87,5.85,5.85,14400.0
2007-04-19 14:50:00,5.85,5.85,5.84,5.84,10800.0,5.85,5.85,5.84,5.84,10800.0
2007-04-19 14:55:00,5.84,5.87,5.84,5.86,13600.0,5.84,5.87,5.84,5.86,13600.0
2007-04-19 15:00:00,5.86,5.86,5.85,5.85,8000.0,5.86,5.86,5.85,5.85,8000.0
2007-04-19 15:05:00,5.84,5.85,5.84,5.85,12400.0,5.84,5.85,5.84,5.85,12400.0
2007-04-19 15:10:00,5.85,5.85,5.85,5.85,4800.0,5.85,5.85,5.85,5.85,4800.0
2007-04-19 15:15:00,5.86,5.86,5.85,5.86,13200.0,5.86,5.86,5.85,5.86,13200.0
2007-04-19 15:20:00,5.86,5.89,5.86,5.89,18400.0,5.86,5.89,5.86,5.89,18400.0
2007-04-19 15:25:00,5.88,5.89,5.87,5.87,30400.0,5.88,5.89,5.87,5.87,30400.0
2007-04-19 15:30:00,5.87,5.88,5.87,5.87,18800.0,5.87,5.88,5.87,5.87,18800.0
2007-04-19 15:35:00,5.87,5.87,5.85,5.85,31600.0,5.87,5.87,5.85,5.85,31600.0
2007-04-19 15:40:00,5.85,5.87,5.84,5.87,43600.0,5.85,5.87,5.84,5.87,43600.0
2007-04-19 15:45:00,5.87,5.87,5.86,5.86,29200.0,5.87,5.87,5.86,5.86,29200.0
2007-04-19 15:50:00,5.86,5.86,5.86,5.86,45200.0,5.86,5.86,5.86,5.86,45200.0
2007-04-19 15:55:00,5.86,5.87,5.85,5.86,58000.0,5.86,5.87,5.85,5.86,58000.0
2007-04-20 09:30:00,5.92,5.95,5.86,5.94,133200.0,5.92,5.95,5.86,5.94,133200.0
2007-04-20 09:35:00,5.92,5.95,5.92,5.93,9600.0,5.92,5.95,5.92,5.93,9600.0
2007-04-20 09:40:00,5.93,5.98,5.93,5.97,32800.0,5.93,5.98,5.93,5.97,32800.0
2007-04-20 09:45:00,5.96,5.98,5.95,5.96,18000.0,5.96,5.98,5.95,5.96,18000.0
2007-04-20 09:50:00,5.96,5.97,5.95,5.96,20800.0,5.96,5.97,5.95,5.96,20800.0
2007-04-20 09:55:00,5.95,5.97,5.95,5.97,9600.0,5.95,5.97,5.95,5.97,9600.0
2007-04-20 10:00:00,5.97,5.97,5.97,5.97,4800.0,5.97,5.97,5.97,5.97,4800.0
2007-04-20 10:05:00,5.97,5.98,5.97,5.98,13600.0,5.97,5.98,5.97,5.98,13600.0
2007-04-20 10:10:00,5.99,6.0,5.98,5.98,24800.0,5.99,6.0,5.98,5.98,24800.0
2007-04-20 10:15:00,5.99,5.99,5.98,5.99,10800.0,5.99,5.99,5.98,5.99,10800.0
2007-04-20 10:20:00,5.99,5.99,5.97,5.97,12000.0,5.99,5.99,5.97,5.97,12000.0
2007-04-20 10:25:00,5.96,5.97,5.96,5.97,3600.0,5.96,5.97,5.96,5.97,3600.0
2007-04-20 10:30:00,5.96,5.97,5.96,5.96,9600.0,5.96,5.97,5.96,5.96,9600.0
2007-04-20 10:35:00,5.96,5.96,5.95,5.95,18800.0,5.96,5.96,5.95,5.95,18800.0
2007-04-20 10:40:00,5.95,5.96,5.95,5.96,22000.0,5.95,5.96,5.95,5.96,22000.0
2007-04-20 10:45:00,5.96,5.97,5.93,5.97,42400.0,5.96,5.97,5.93,5.97,42400.0
2007-04-20 10:50:00,5.97,5.97,5.96,5.97,8800.0,5.97,5.97,5.96,5.97,8800.0
2007-04-20 10:55:00,5.96,5.96,5.95,5.96,7200.0,5.96,5.96,5.95,5.96,7200.0
2007-04-20 11:00:00,5.96,5.96,5.95,5.96,4800.0,5.96,5.96,5.95,5.96,4800.0
2007-04-20 11:05:00,5.96,5.96,5.95,5.95,7600.0,5.96,5.96,5.95,5.95,7600.0
2007-04-20 11:10:00,5.95,5.96,5.95,5.96,12800.0,5.95,5.96,5.95,5.96,12800.0
2007-04-20 11:15:00,5.95,5.96,5.95,5.95,11600.0,5.95,5.96,5.95,5.95,11600.0
2007-04-20 11:20:00,5.95,5.96,5.95,5.96,5200.0,5.95,5.96,5.95,5.96,5200.0
2007-04-20 11:25:00,5.96,5.96,5.95,5.95,800.0,5.96,5.96,5.95,5.95,800.0
2007-04-20 11:30:00,5.95,5.96,5.95,5.96,5200.0,5.95,5.96,5.95,5.96,5200.0
2007-04-20 11:35:00,5.95,5.95,5.94,5.94,9600.0,5.95,5.95,5.94,5.94,9600.0
2007-04-20 11:40:00,5.94,5.95,5.94,5.95,8400.0,5.94,5.95,5.94,5.95,8400.0
2007-04-20 11:45:00,5.95,5.96,5.95,5.96,6800.0,5.95,5.96,5.95,5.96,6800.0
2007-04-20 11:50:00,5.96,5.96,5.95,5.95,9200.0,5.96,5.96,5.95,5.95,9200.0
2007-04-20 11:55:00,5.95,5.98,5.95,5.97,23200.0,5.95,5.98,5.95,5.97,23200.0
2007-04-20 12:00:00,5.98,5.98,5.96,5.96,7200.0,5.98,5.98,5.96,5.96,7200.0
2007-04-20 12:05:00,5.96,5.96,5.96,5.96,2000.0,5.96,5.96,5.96,5.96,2000.0
2007-04-20 12:10:00,5.96,5.96,5.95,5.96,6000.0,5.96,5.96,5.95,5.96,6000.0
2007-04-20 12:15:00,5.95,5.95,5.94,5.95,9600.0,5.95,5.95,5.94,5.95,9600.0
2007-04-20 12:20:00,5.95,5.95,5.95,5.95,800.0,5.95,5.95,5.95,5.95,800.0
2007-04-20 12:25:00,5.94,5.94,5.93,5.93,7200.0,5.94,5.94,5.93,5.93,7200.0
2007-04-20 12:30:00,5.93,5.96,5.93,5.94,9600.0,5.93,5.96,5.93,5.94,9600.0
2007-04-20 12:35:00,5.94,5.94,5.91,5.92,7200.0,5.94,5.94,5.91,5.92,7200.0
2007-04-20 12:40:00,5.92,5.92,5.91,5.92,4000.0,5.92,5.92,5.91,5.92,4000.0
2007-04-20 12:45:00,5.92,5.92,5.92,5.92,1200.0,5.92,5.92,5.92,5.92,1200.0
2007-04-20 12:50:00,5.92,5.94,5.92,5.94,8000.0,5.92,5.94,5.92,5.94,8000.0
2007-04-20 12:55:00,5.94,5.94,5.93,5.93,6400.0,5.94,5.94,5.93,5.93,6400.0
2007-04-20 13:00:00,5.93,5.95,5.91,5.93,23600.0,5.93,5.95,5.91,5.93,23600.0
2007-04-20 13:05:00,5.94,5.96,5.94,5.96,20000.0,5.94,5.96,5.94,5.96,20000.0
2007-04-20 13:10:00,5.96,5.97,5.96,5.97,10400.0,5.96,5.97,5.96,5.97,10400.0
2007-04-20 13:15:00,5.97,5.98,5.97,5.98,26000.0,5.97,5.98,5.97,5.98,26000.0
2007-04-20 13:20:00,5.99,6.0,5.99,5.99,10800.0,5.99,6.0,5.99,5.99,10800.0
2007-04-20 13:25:00,5.99,5.99,5.98,5.98,10800.0,5.99,5.99,5.98,5.98,10800.0
2007-04-20 13:30:00,5.98,5.99,5.97,5.97,42000.0,5.98,5.99,5.97,5.97,42000.0
2007-04-20 13:35:00,5.98,5.99,5.96,5.97,38000.0,5.98,5.99,5.96,5.97,38000.0
2007-04-20 13:40:00,5.98,5.99,5.98,5.98,4000.0,5.98,5.99,5.98,5.98,4000.0
2007-04-20 13:45:00,5.99,5.99,5.98,5.99,3200.0,5.99,5.99,5.98,5.99,3200.0
2007-04-20 13:50:00,5.99,5.99,5.98,5.99,3600.0,5.99,5.99,5.98,5.99,3600.0
2007-04-20 13:55:00,5.99,5.99,5.98,5.98,2800.0,5.99,5.99,5.98,5.98,2800.0
2007-04-20 14:00:00,5.99,5.99,5.98,5.98,8800.0,5.99,5.99,5.98,5.98,8800.0
2007-04-20 14:05:00,5.99,5.99,5.98,5.98,6400.0,5.99,5.99,5.98,5.98,6400.0
2007-04-20 14:10:00,5.98,5.98,5.98,5.98,7200.0,5.98,5.98,5.98,5.98,7200.0
2007-04-20 14:15:00,5.99,5.99,5.98,5.98,6800.0,5.99,5.99,5.98,5.98,6800.0
2007-04-20 14:20:00,5.98,5.98,5.97,5.97,8400.0,5.98,5.98,5.97,5.97,8400.0
2007-04-20 14:25:00,5.97,5.97,5.97,5.97,4800.0,5.97,5.97,5.97,5.97,4800.0
2007-04-20 14:30:00,5.96,5.97,5.96,5.97,19600.0,5.96,5.97,5.96,5.97,19600.0
2007-04-20 14:35:00,5.97,5.97,5.96,5.96,21600.0,5.97,5.97,5.96,5.96,21600.0
2007-04-20 14:40:00,5.96,5.96,5.96,5.96,4800.0,5.96,5.96,5.96,5.96,4800.0
2007-04-20 14:45:00,5.96,5.96,5.95,5.95,16400.0,5.96,5.96,5.95,5.95,16400.0
2007-04-20 14:50:00,5.96,5.97,5.95,5.97,10000.0,5.96,5.97,5.95,5.97,10000.0
2007-04-20 14:55:00,5.97,5.97,5.97,5.97,4800.0,5.97,5.97,5.97,5.97,4800.0
2007-04-20 15:00:00,5.97,5.97,5.96,5.97,6400.0,5.97,5.97,5.96,5.97,6400.0
2007-04-20 15:05:00,5.97,5.97,5.96,5.96,8000.0,5.97,5.97,5.96,5.96,8000.0
2007-04-20 15:10:00,5.96,5.96,5.95,5.95,7200.0,5.96,5.96,5.95,5.95,7200.0
2007-04-20 15:15:00,5.95,5.95,5.94,5.94,5600.0,5.95,5.95,5.94,5.94,5600.0
2007-04-20 15:20:00,5.94,5.95,5.94,5.94,19600.0,5.94,5.95,5.94,5.94,19600.0
2007-04-20 15:25:00,5.94,5.94,5.93,5.93,12000.0,5.94,5.94,5.93,5.93,12000.0
2007-04-20 15:30:00,5.94,5.95,5.94,5.95,21200.0,5.94,5.95,5.94,5.95,21200.0
2007-04-20 15:35:00,5.95,5.98,5.94,5.97,56800.0,5.95,5.98,5.94,5.97,56800.0
2007-04-20 15:40:00,5.98,5.98,5.96,5.97,31200.0,5.98,5.98,5.96,5.97,31200.0
2007-04-20 15:45:00,5.97,5.97,5.96,5.96,23200.0,5.97,5.97,5.96,5.96,23200.0
2007-04-20 15:50:00,5.96,5.96,5.95,5.95,32800.0,5.96,5.96,5.95,5.95,32800.0
2007-04-20 15:55:00,5.95,5.95,5.94,5.95,91600.0,5.95,5.95,5.94,5.95,91600.0
2007-04-23 09:30:00,5.92,5.92,5.91,5.91,8400.0,5.92,5.92,5.91,5.91,8400.0
2007-04-23 09:35:00,5.91,5.95,5.91,5.94,12800.0,5.91,5.95,5.91,5.94,12800.0
2007-04-23 09:40:00,5.93,5.93,5.9,5.91,10800.0,5.93,5.93,5.9,5.91,10800.0
2007-04-23 09:45:00,5.91,5.95,5.91,5.92,13600.0,5.91,5.95,5.91,5.92,13600.0
2007-04-23 09:50:00,5.92,5.94,5.91,5.93,19200.0,5.92,5.94,5.91,5.93,19200.0
2007-04-23 09:55:00,5.93,5.96,5.88,5.92,32400.0,5.93,5.96,5.88,5.92,32400.0
2007-04-23 10:00:00,5.92,5.93,5.9,5.92,18800.0,5.92,5.93,5.9,5.92,18800.0
2007-04-23 10:05:00,5.91,5.94,5.9,5.94,22400.0,5.91,5.94,5.9,5.94,22400.0
2007-04-23 10:10:00,5.94,5.94,5.92,5.92,6400.0,5.94,5.94,5.92,5.92,6400.0
2007-04-23 10:15:00,5.92,5.95,5.92,5.92,11600.0,5.92,5.95,5.92,5.92,11600.0
2007-04-23 10:20:00,5.92,5.93,5.89,5.93,25600.0,5.92,5.93,5.89,5.93,25600.0
2007-04-23 10:25:00,5.93,5.96,5.93,5.95,20000.0,5.93,5.96,5.93,5.95,20000.0
2007-04-23 10:30:00,5.95,5.96,5.95,5.95,15600.0,5.95,5.96,5.95,5.95,15600.0
2007-04-23 10:35:00,5.95,5.96,5.95,5.96,13200.0,5.95,5.96,5.95,5.96,13200.0
2007-04-23 10:40:00,5.96,5.97,5.96,5.97,48000.0,5.96,5.97,5.96,5.97,48000.0
2007-04-23 10:45:00,5.97,5.99,5.97,5.99,32000.0,5.97,5.99,5.97,5.99,32000.0
2007-04-23 10:50:00,5.99,6.0,5.96,5.99,73200.0,5.99,6.0,5.96,5.99,73200.0
2007-04-23 10:55:00,5.98,6.0,5.98,6.0,18000.0,5.98,6.0,5.98,6.0,18000.0
2007-04-23 11:00:00,6.0,6.0,5.99,6.0,23600.0,6.0,6.0,5.99,6.0,23600.0
2007-04-23 11:05:00,6.0,6.0,5.98,5.98,16000.0,6.0,6.0,5.98,5.98,16000.0
2007-04-23 11:10:00,5.98,6.0,5.97,5.98,25200.0,5.98,6.0,5.97,5.98,25200.0
2007-04-23 11:15:00,5.99,6.03,5.99,6.03,23200.0,5.99,6.03,5.99,6.03,23200.0
2007-04-23 11:20:00,6.03,6.06,6.03,6.05,44800.0,6.03,6.06,6.03,6.05,44800.0
2007-04-23 11:25:00,6.05,6.07,6.05,6.07,16800.0,6.05,6.07,6.05,6.07,16800.0
2007-04-23 11:30:00,6.07,6.07,6.04,6.04,14400.0,6.07,6.07,6.04,6.04,14400.0
2007-04-23 11:35:00,6.04,6.04,6.01,6.01,9600.0,6.04,6.04,6.01,6.01,9600.0
2007-04-23 11:40:00,6.02,6.02,6.01,6.01,10800.0,6.02,6.02,6.01,6.01,10800.0
2007-04-23 11:45:00,6.01,6.01,6.0,6.0,1600.0,6.01,6.01,6.0,6.0,1600.0
2007-04-23 11:50:00,6.0,6.01,6.0,6.0,8400.0,6.0,6.01,6.0,6.0,8400.0
2007-04-23 11:55:00,6.0,6.01,6.0,6.01,9200.0,6.0,6.01,6.0,6.01,9200.0
2007-04-23 12:00:00,6.0,6.02,6.0,6.01,5600.0,6.0,6.02,6.0,6.01,5600.0
2007-04-23 12:05:00,6.0,6.0,5.98,5.99,13200.0,6.0,6.0,5.98,5.99,13200.0
2007-04-23 12:10:00,5.99,6.0,5.99,6.0,25600.0,5.99,6.0,5.99,6.0,25600.0
2007-04-23 12:15:00,6.0,6.0,5.99,5.99,46800.0,6.0,6.0,5.99,5.99,46800.0
2007-04-23 12:20:00,5.99,6.0,5.99,5.99,9200.0,5.99,6.0,5.99,5.99,9200.0
2007-04-23 12:25:00,6.0,6.0,5.99,5.99,6800.0,6.0,6.0,5.99,5.99,6800.0
2007-04-23 12:30:00,5.99,6.0,5.99,5.99,2800.0,5.99,6.0,5.99,5.99,2800.0
2007-04-23 12:35:00,5.99,5.99,5.97,5.97,8400.0,5.99,5.99,5.97,5.97,8400.0
2007-04-23 12:40:00,5.97,5.97,5.97,5.97,4000.0,5.97,5.97,5.97,5.97,4000.0
2007-04-23 12:45:00,5.97,5.97,5.96,5.96,2800.0,5.97,5.97,5.96,5.96,2800.0
2007-04-23 12:50:00,5.96,5.96,5.96,5.96,4800.0,5.96,5.96,5.96,5.96,4800.0
2007-04-23 12:55:00,5.95,6.0,5.95,5.98,44000.0,5.95,6.0,5.95,5.98,44000.0
2007-04-23 13:00:00,5.98,5.98,5.97,5.97,16000.0,5.98,5.98,5.97,5.97,16000.0
2007-04-23 13:05:00,5.97,5.97,5.96,5.96,4000.0,5.97,5.97,5.96,5.96,4000.0
2007-04-23 13:10:00,5.96,5.97,5.96,5.97,8000.0,5.96,5.97,5.96,5.97,8000.0
2007-04-23 13:15:00,5.96,5.97,5.96,5.97,11600.0,5.96,5.97,5.96,5.97,11600.0
2007-04-23 13:20:00,5.96,5.97,5.96,5.96,12400.0,5.96,5.97,5.96,5.96,12400.0
2007-04-23 13:25:00,5.96,5.96,5.95,5.95,12400.0,5.96,5.96,5.95,5.95,12400.0
2007-04-23 13:30:00,5.95,5.95,5.95,5.95,7200.0,5.95,5.95,5.95,5.95,7200.0
2007-04-23 13:35:00,5.94,5.94,5.94,5.94,3600.0,5.94,5.94,5.94,5.94,3600.0
2007-04-23 13:40:00,5.94,5.94,5.92,5.92,12400.0,5.94,5.94,5.92,5.92,12400.0
2007-04-23 13:45:00,5.93,5.97,5.93,5.95,30000.0,5.93,5.97,5.93,5.95,30000.0
2007-04-23 13:50:00,5.95,5.95,5.91,5.92,29600.0,5.95,5.95,5.91,5.92,29600.0
2007-04-23 13:55:00,5.92,5.93,5.92,5.93,17600.0,5.92,5.93,5.92,5.93,17600.0
2007-04-23 14:00:00,5.93,5.94,5.91,5.94,122000.0,5.93,5.94,5.91,5.94,122000.0
2007-04-23 14:05:00,5.94,5.96,5.94,5.95,26000.0,5.94,5.96,5.94,5.95,26000.0
2007-04-23 14:10:00,5.95,5.97,5.95,5.95,26400.0,5.95,5.97,5.95,5.95,26400.0
2007-04-23 14:15:00,5.94,5.94,5.93,5.93,12800.0,5.94,5.94,5.93,5.93,12800.0
2007-04-23 14:20:00,5.95,5.95,5.93,5.93,14400.0,5.95,5.95,5.93,5.93,14400.0
2007-04-23 14:25:00,5.93,5.94,5.92,5.94,16400.0,5.93,5.94,5.92,5.94,16400.0
2007-04-23 14:30:00,5.94,5.94,5.93,5.93,18400.0,5.94,5.94,5.93,5.93,18400.0
2007-04-23 14:35:00,5.93,5.93,5.93,5.93,9200.0,5.93,5.93,5.93,5.93,9200.0
2007-04-23 14:40:00,5.93,5.94,5.93,5.94,9200.0,5.93,5.94,5.93,5.94,9200.0
2007-04-23 14:45:00,5.94,5.98,5.94,5.98,13600.0,5.94,5.98,5.94,5.98,13600.0
2007-04-23 14:50:00,5.97,5.98,5.97,5.97,19200.0,5.97,5.98,5.97,5.97,19200.0
2007-04-23 14:55:00,5.97,5.97,5.97,5.97,6800.0,5.97,5.97,5.97,5.97,6800.0
2007-04-23 15:00:00,5.97,5.98,5.97,5.98,26800.0,5.97,5.98,5.97,5.98,26800.0
2007-04-23 15:05:00,5.98,5.99,5.98,5.98,26800.0,5.98,5.99,5.98,5.98,26800.0
2007-04-23 15:10:00,5.98,5.99,5.97,5.99,27600.0,5.98,5.99,5.97,5.99,27600.0
2007-04-23 15:15:00,5.99,6.0,5.98,5.99,22000.0,5.99,6.0,5.98,5.99,22000.0
2007-04-23 15:20:00,5.98,6.0,5.98,5.99,26800.0,5.98,6.0,5.98,5.99,26800.0
2007-04-23 15:25:00,5.99,5.99,5.99,5.99,10000.0,5.99,5.99,5.99,5.99,10000.0
2007-04-23 15:30:00,5.99,5.99,5.98,5.99,30800.0,5.99,5.99,5.98,5.99,30800.0
2007-04-23 15:35:00,5.99,5.99,5.98,5.99,56400.0,5.99,5.99,5.98,5.99,56400.0
2007-04-23 15:40:00,5.99,6.01,5.99,6.0,45600.0,5.99,6.01,5.99,6.0,45600.0
2007-04-23 15:45:00,6.0,6.0,5.99,5.99,16400.0,6.0,6.0,5.99,5.99,16400.0
2007-04-23 15:50:00,5.99,6.0,5.99,5.99,39200.0,5.99,6.0,5.99,5.99,39200.0
2007-04-23 15:55:00,5.99,6.0,5.99,6.0,26000.0,5.99,6.0,5.99,6.0,26000.0
2007-04-24 09:30:00,5.95,5.95,5.86,5.88,88000.0,5.95,5.95,5.86,5.88,88000.0
2007-04-24 09:35:00,5.85,5.86,5.76,5.76,140400.0,5.85,5.86,5.76,5.76,140400.0
2007-04-24 09:40:00,5.76,5.8,5.71,5.78,182400.0,5.76,5.8,5.71,5.78,182400.0
2007-04-24 09:45:00,5.78,5.78,5.73,5.75,210800.0,5.78,5.78,5.73,5.75,210800.0
2007-04-24 09:50:00,5.75,5.77,5.68,5.71,79600.0,5.75,5.77,5.68,5.71,79600.0
2007-04-24 09:55:00,5.71,5.71,5.64,5.65,86400.0,5.71,5.71,5.64,5.65,86400.0
2007-04-24 10:00:00,5.65,5.65,5.53,5.54,162000.0,5.65,5.65,5.53,5.54,162000.0
2007-04-24 10:05:00,5.54,5.61,5.51,5.6,402800.0,5.54,5.61,5.51,5.6,402800.0
2007-04-24 10:10:00,5.6,5.65,5.6,5.61,199200.0,5.6,5.65,5.6,5.61,199200.0
2007-04-24 10:15:00,5.61,5.62,5.59,5.59,232800.0,5.61,5.62,5.59,5.59,232800.0
2007-04-24 10:20:00,5.59,5.62,5.59,5.61,190000.0,5.59,5.62,5.59,5.61,190000.0
2007-04-24 10:25:00,5.61,5.62,5.59,5.62,78400.0,5.61,5.62,5.59,5.62,78400.0
2007-04-24 10:30:00,5.62,5.62,5.59,5.6,72800.0,5.62,5.62,5.59,5.6,72800.0
2007-04-24 10:35:00,5.59,5.59,5.55,5.55,217200.0,5.59,5.59,5.55,5.55,217200.0
2007-04-24 10:40:00,5.55,5.56,5.54,5.55,110400.0,5.55,5.56,5.54,5.55,110400.0
2007-04-24 10:45:00,5.55,5.58,5.55,5.57,225200.0,5.55,5.58,5.55,5.57,225200.0
2007-04-24 10:50:00,5.57,5.58,5.54,5.54,242400.0,5.57,5.58,5.54,5.54,242400.0
2007-04-24 10:55:00,5.54,5.56,5.54,5.55,26000.0,5.54,5.56,5.54,5.55,26000.0
2007-04-24 11:00:00,5.54,5.57,5.53,5.54,74800.0,5.54,5.57,5.53,5.54,74800.0
2007-04-24 11:05:00,5.54,5.6,5.53,5.58,116400.0,5.54,5.6,5.53,5.58,116400.0
2007-04-24 11:10:00,5.58,5.58,5.54,5.56,94000.0,5.58,5.58,5.54,5.56,94000.0
2007-04-24 11:15:00,5.56,5.6,5.56,5.58,51600.0,5.56,5.6,5.56,5.58,51600.0
2007-04-24 11:20:00,5.58,5.63,5.57,5.63,250800.0,5.58,5.63,5.57,5.63,250800.0
2007-04-24 11:25:00,5.63,5.63,5.6,5.61,46800.0,5.63,5.63,5.6,5.61,46800.0
2007-04-24 11:30:00,5.61,5.62,5.61,5.62,25200.0,5.61,5.62,5.61,5.62,25200.0
2007-04-24 11:35:00,5.62,5.63,5.62,5.62,40000.0,5.62,5.63,5.62,5.62,40000.0
2007-04-24 11:40:00,5.62,5.63,5.62,5.63,36000.0,5.62,5.63,5.62,5.63,36000.0
2007-04-24 11:45:00,5.63,5.63,5.61,5.61,33600.0,5.63,5.63,5.61,5.61,33600.0
2007-04-24 11:50:00,5.61,5.61,5.61,5.61,21600.0,5.61,5.61,5.61,5.61,21600.0
2007-04-24 11:55:00,5.61,5.63,5.61,5.62,23200.0,5.61,5.63,5.61,5.62,23200.0
2007-04-24 12:00:00,5.62,5.63,5.62,5.62,33200.0,5.62,5.63,5.62,5.62,33200.0
2007-04-24 12:05:00,5.62,5.63,5.62,5.63,29600.0,5.62,5.63,5.62,5.63,29600.0
2007-04-24 12:10:00,5.63,5.63,5.62,5.62,29200.0,5.63,5.63,5.62,5.62,29200.0
2007-04-24 12:15:00,5.61,5.63,5.61,5.63,43200.0,5.61,5.63,5.61,5.63,43200.0
2007-04-24 12:20:00,5.63,5.63,5.62,5.62,121600.0,5.63,5.63,5.62,5.62,121600.0
2007-04-24 12:25:00,5.62,5.64,5.62,5.64,30800.0,5.62,5.64,5.62,5.64,30800.0
2007-04-24 12:30:00,5.64,5.64,5.64,5.64,30400.0,5.64,5.64,5.64,5.64,30400.0
2007-04-24 12:35:00,5.64,5.64,5.62,5.62,19600.0,5.64,5.64,5.62,5.62,19600.0
2007-04-24 12:40:00,5.62,5.62,5.6,5.6,16000.0,5.62,5.62,5.6,5.6,16000.0
2007-04-24 12:45:00,5.6,5.63,5.59,5.63,138000.0,5.6,5.63,5.59,5.63,138000.0
2007-04-24 12:50:00,5.63,5.7,5.63,5.68,158400.0,5.63,5.7,5.63,5.68,158400.0
2007-04-24 12:55:00,5.68,5.69,5.63,5.64,66400.0,5.68,5.69,5.63,5.64,66400.0
2007-04-24 13:00:00,5.64,5.64,5.61,5.61,33600.0,5.64,5.64,5.61,5.61,33600.0
2007-04-24 13:05:00,5.61,5.61,5.54,5.6,109200.0,5.61,5.61,5.54,5.6,109200.0
2007-04-24 13:10:00,5.59,5.61,5.59,5.59,16400.0,5.59,5.61,5.59,5.59,16400.0
2007-04-24 13:15:00,5.59,5.59,5.59,5.59,29200.0,5.59,5.59,5.59,5.59,29200.0
2007-04-24 13:20:00,5.59,5.59,5.57,5.57,8400.0,5.59,5.59,5.57,5.57,8400.0
2007-04-24 13:25:00,5.57,5.57,5.56,5.56,36000.0,5.57,5.57,5.56,5.56,36000.0
2007-04-24 13:30:00,5.57,5.58,5.56,5.56,17600.0,5.57,5.58,5.56,5.56,17600.0
2007-04-24 13:35:00,5.56,5.57,5.56,5.57,16000.0,5.56,5.57,5.56,5.57,16000.0
2007-04-24 13:40:00,5.58,5.58,5.57,5.58,79200.0,5.58,5.58,5.57,5.58,79200.0
2007-04-24 13:45:00,5.58,5.6,5.58,5.59,33600.0,5.58,5.6,5.58,5.59,33600.0
2007-04-24 13:50:00,5.59,5.62,5.59,5.61,55600.0,5.59,5.62,5.59,5.61,55600.0
2007-04-24 13:55:00,5.61,5.62,5.6,5.61,22000.0,5.61,5.62,5.6,5.61,22000.0
2007-04-24 14:00:00,5.62,5.63,5.62,5.63,86400.0,5.62,5.63,5.62,5.63,86400.0
2007-04-24 14:05:00,5.63,5.67,5.63,5.64,217600.0,5.63,5.67,5.63,5.64,217600.0
2007-04-24 14:10:00,5.63,5.67,5.62,5.63,63200.0,5.63,5.67,5.62,5.63,63200.0
2007-04-24 14:15:00,5.62,5.63,5.58,5.59,43600.0,5.62,5.63,5.58,5.59,43600.0
2007-04-24 14:20:00,5.61,5.62,5.55,5.6,290400.0,5.61,5.62,5.55,5.6,290400.0
2007-04-24 14:25:00,5.59,5.61,5.55,5.57,280800.0,5.59,5.61,5.55,5.57,280800.0
2007-04-24 14:30:00,5.58,5.59,5.5,5.5,436000.0,5.58,5.59,5.5,5.5,436000.0
2007-04-24 14:35:00,5.5,5.58,5.46,5.51,220800.0,5.5,5.58,5.46,5.51,220800.0
2007-04-24 14:40:00,5.51,5.51,5.49,5.5,68400.0,5.51,5.51,5.49,5.5,68400.0
2007-04-24 14:45:00,5.5,5.51,5.5,5.51,106400.0,5.5,5.51,5.5,5.51,106400.0
2007-04-24 14:50:00,5.5,5.55,5.5,5.54,216800.0,5.5,5.55,5.5,5.54,216800.0
2007-04-24 14:55:00,5.54,5.54,5.53,5.54,69200.0,5.54,5.54,5.53,5.54,69200.0
2007-04-24 15:00:00,5.53,5.54,5.53,5.53,69600.0,5.53,5.54,5.53,5.53,69600.0
2007-04-24 15:05:00,5.53,5.54,5.52,5.53,146800.0,5.53,5.54,5.52,5.53,146800.0
2007-04-24 15:10:00,5.53,5.53,5.53,5.53,96000.0,5.53,5.53,5.53,5.53,96000.0
2007-04-24 15:15:00,5.53,5.53,5.52,5.52,100800.0,5.53,5.53,5.52,5.52,100800.0
2007-04-24 15:20:00,5.53,5.53,5.52,5.53,153600.0,5.53,5.53,5.52,5.53,153600.0
2007-04-24 15:25:00,5.53,5.53,5.53,5.53,134000.0,5.53,5.53,5.53,5.53,134000.0
2007-04-24 15:30:00,5.53,5.53,5.48,5.51,263200.0,5.53,5.53,5.48,5.51,263200.0
2007-04-24 15:35:00,5.51,5.52,5.5,5.51,83200.0,5.51,5.52,5.5,5.51,83200.0
2007-04-24 15:40:00,5.51,5.51,5.5,5.51,241600.0,5.51,5.51,5.5,5.51,241600.0
2007-04-24 15:45:00,5.51,5.52,5.5,5.5,92000.0,5.51,5.52,5.5,5.5,92000.0
2007-04-24 15:50:00,5.5,5.54,5.5,5.52,226400.0,5.5,5.54,5.5,5.52,226400.0
2007-04-24 15:55:00,5.52,5.56,5.51,5.55,202000.0,5.52,5.56,5.51,5.55,202000.0
2007-04-25 09:30:00,5.57,5.59,5.53,5.56,87200.0,5.57,5.59,5.53,5.56,87200.0
2007-04-25 09:35:00,5.56,5.56,5.49,5.49,102000.0,5.56,5.56,5.49,5.49,102000.0
2007-04-25 09:40:00,5.48,5.48,5.46,5.46,52000.0,5.48,5.48,5.46,5.46,52000.0
2007-04-25 09:45:00,5.46,5.47,5.45,5.46,40800.0,5.46,5.47,5.45,5.46,40800.0
2007-04-25 09:50:00,5.46,5.53,5.46,5.52,115600.0,5.46,5.53,5.46,5.52,115600.0
2007-04-25 09:55:00,5.52,5.55,5.5,5.5,120000.0,5.52,5.55,5.5,5.5,120000.0
2007-04-25 10:00:00,5.5,5.53,5.49,5.51,64400.0,5.5,5.53,5.49,5.51,64400.0
2007-04-25 10:05:00,5.5,5.52,5.49,5.52,47200.0,5.5,5.52,5.49,5.52,47200.0
2007-04-25 10:10:00,5.52,5.52,5.5,5.5,32000.0,5.52,5.52,5.5,5.5,32000.0
2007-04-25 10:15:00,5.51,5.53,5.5,5.53,82400.0,5.51,5.53,5.5,5.53,82400.0
2007-04-25 10:20:00,5.52,5.52,5.49,5.5,40000.0,5.52,5.52,5.49,5.5,40000.0
2007-04-25 10:25:00,5.5,5.51,5.49,5.5,30800.0,5.5,5.51,5.49,5.5,30800.0
2007-04-25 10:30:00,5.5,5.51,5.5,5.5,30000.0,5.5,5.51,5.5,5.5,30000.0
2007-04-25 10:35:00,5.5,5.5,5.49,5.5,47600.0,5.5,5.5,5.49,5.5,47600.0
2007-04-25 10:40:00,5.5,5.5,5.49,5.49,18800.0,5.5,5.5,5.49,5.49,18800.0
2007-04-25 10:45:00,5.49,5.5,5.49,5.49,18000.0,5.49,5.5,5.49,5.49,18000.0
2007-04-25 10:50:00,5.48,5.49,5.47,5.47,50400.0,5.48,5.49,5.47,5.47,50400.0
2007-04-25 10:55:00,5.48,5.5,5.47,5.47,21600.0,5.48,5.5,5.47,5.47,21600.0
2007-04-25 11:00:00,5.48,5.48,5.47,5.48,15200.0,5.48,5.48,5.47,5.48,15200.0
2007-04-25 11:05:00,5.48,5.48,5.47,5.47,17200.0,5.48,5.48,5.47,5.47,17200.0
2007-04-25 11:10:00,5.47,5.49,5.47,5.49,26400.0,5.47,5.49,5.47,5.49,26400.0
2007-04-25 11:15:00,5.48,5.48,5.48,5.48,20800.0,5.48,5.48,5.48,5.48,20800.0
2007-04-25 11:20:00,5.48,5.48,5.47,5.47,10800.0,5.48,5.48,5.47,5.47,10800.0
2007-04-25 11:25:00,5.48,5.49,5.48,5.49,12400.0,5.48,5.49,5.48,5.49,12400.0
2007-04-25 11:30:00,5.49,5.49,5.48,5.48,22400.0,5.49,5.49,5.48,5.48,22400.0
2007-04-25 11:35:00,5.49,5.49,5.48,5.49,7200.0,5.49,5.49,5.48,5.49,7200.0
2007-04-25 11:40:00,5.48,5.48,5.48,5.48,23200.0,5.48,5.48,5.48,5.48,23200.0
2007-04-25 11:45:00,5.48,5.5,5.48,5.5,9600.0,5.48,5.5,5.48,5.5,9600.0
2007-04-25 11:50:00,5.5,5.5,5.49,5.5,32800.0,5.5,5.5,5.49,5.5,32800.0
2007-04-25 11:55:00,5.5,5.5,5.49,5.5,14400.0,5.5,5.5,5.49,5.5,14400.0
2007-04-25 12:00:00,5.5,5.5,5.49,5.49,12000.0,5.5,5.5,5.49,5.49,12000.0
2007-04-25 12:05:00,5.49,5.49,5.49,5.49,12000.0,5.49,5.49,5.49,5.49,12000.0
2007-04-25 12:10:00,5.49,5.49,5.48,5.49,18800.0,5.49,5.49,5.48,5.49,18800.0
2007-04-25 12:15:00,5.49,5.5,5.49,5.5,10400.0,5.49,5.5,5.49,5.5,10400.0
2007-04-25 12:20:00,5.5,5.5,5.49,5.5,16000.0,5.5,5.5,5.49,5.5,16000.0
2007-04-25 12:25:00,5.5,5.5,5.5,5.5,13600.0,5.5,5.5,5.5,5.5,13600.0
2007-04-25 12:30:00,5.5,5.5,5.49,5.5,19200.0,5.5,5.5,5.49,5.5,19200.0
2007-04-25 12:35:00,5.49,5.52,5.49,5.52,76400.0,5.49,5.52,5.49,5.52,76400.0
2007-04-25 12:40:00,5.52,5.52,5.52,5.52,11600.0,5.52,5.52,5.52,5.52,11600.0
2007-04-25 12:45:00,5.52,5.53,5.52,5.53,19600.0,5.52,5.53,5.52,5.53,19600.0
2007-04-25 12:50:00,5.52,5.53,5.52,5.52,15600.0,5.52,5.53,5.52,5.52,15600.0
2007-04-25 12:55:00,5.52,5.52,5.51,5.51,7200.0,5.52,5.52,5.51,5.51,7200.0
2007-04-25 13:00:00,5.51,5.51,5.51,5.51,6800.0,5.51,5.51,5.51,5.51,6800.0
2007-04-25 13:05:00,5.51,5.51,5.5,5.51,6400.0,5.51,5.51,5.5,5.51,6400.0
2007-04-25 13:10:00,5.51,5.51,5.5,5.5,6000.0,5.51,5.51,5.5,5.5,6000.0
2007-04-25 13:15:00,5.5,5.53,5.5,5.53,33600.0,5.5,5.53,5.5,5.53,33600.0
2007-04-25 13:20:00,5.52,5.52,5.51,5.51,24800.0,5.52,5.52,5.51,5.51,24800.0
2007-04-25 13:25:00,5.51,5.52,5.51,5.51,12800.0,5.51,5.52,5.51,5.51,12800.0
2007-04-25 13:30:00,5.51,5.53,5.51,5.51,47200.0,5.51,5.53,5.51,5.51,47200.0
2007-04-25 13:35:00,5.51,5.52,5.51,5.52,19200.0,5.51,5.52,5.51,5.52,19200.0
2007-04-25 13:40:00,5.51,5.52,5.51,5.51,18800.0,5.51,5.52,5.51,5.51,18800.0
2007-04-25 13:45:00,5.51,5.53,5.51,5.52,14000.0,5.51,5.53,5.51,5.52,14000.0
2007-04-25 13:50:00,5.51,5.52,5.5,5.51,20400.0,5.51,5.52,5.5,5.51,20400.0
2007-04-25 13:55:00,5.51,5.54,5.51,5.52,37200.0,5.51,5.54,5.51,5.52,37200.0
2007-04-25 14:00:00,5.52,5.52,5.5,5.52,16800.0,5.52,5.52,5.5,5.52,16800.0
2007-04-25 14:05:00,5.52,5.55,5.52,5.55,48400.0,5.52,5.55,5.52,5.55,48400.0
2007-04-25 14:10:00,5.55,5.55,5.54,5.54,21600.0,5.55,5.55,5.54,5.54,21600.0
2007-04-25 14:15:00,5.54,5.55,5.54,5.55,36800.0,5.54,5.55,5.54,5.55,36800.0
2007-04-25 14:20:00,5.55,5.55,5.55,5.55,12000.0,5.55,5.55,5.55,5.55,12000.0
2007-04-25 14:25:00,5.55,5.57,5.55,5.57,65600.0,5.55,5.57,5.55,5.57,65600.0
2007-04-25 14:30:00,5.57,5.57,5.56,5.57,23600.0,5.57,5.57,5.56,5.57,23600.0
2007-04-25 14:35:00,5.57,5.57,5.57,5.57,21600.0,5.57,5.57,5.57,5.57,21600.0
2007-04-25 14:40:00,5.57,5.57,5.57,5.57,16000.0,5.57,5.57,5.57,5.57,16000.0
2007-04-25 14:45:00,5.57,5.57,5.57,5.57,8400.0,5.57,5.57,5.57,5.57,8400.0
2007-04-25 14:50:00,5.57,5.59,5.57,5.59,48800.0,5.57,5.59,5.57,5.59,48800.0
2007-04-25 14:55:00,5.59,5.6,5.57,5.57,80400.0,5.59,5.6,5.57,5.57,80400.0
2007-04-25 15:00:00,5.57,5.57,5.57,5.57,28400.0,5.57,5.57,5.57,5.57,28400.0
2007-04-25 15:05:00,5.57,5.57,5.56,5.56,20800.0,5.57,5.57,5.56,5.56,20800.0
2007-04-25 15:10:00,5.57,5.57,5.54,5.56,52400.0,5.57,5.57,5.54,5.56,52400.0
2007-04-25 15:15:00,5.56,5.57,5.56,5.57,19200.0,5.56,5.57,5.56,5.57,19200.0
2007-04-25 15:20:00,5.56,5.57,5.56,5.56,9600.0,5.56,5.57,5.56,5.56,9600.0
2007-04-25 15:25:00,5.57,5.59,5.56,5.58,43600.0,5.57,5.59,5.56,5.58,43600.0
2007-04-25 15:30:00,5.58,5.58,5.57,5.57,34000.0,5.58,5.58,5.57,5.57,34000.0
2007-04-25 15:35:00,5.58,5.58,5.56,5.57,29200.0,5.58,5.58,5.56,5.57,29200.0
2007-04-25 15:40:00,5.57,5.57,5.54,5.55,41200.0,5.57,5.57,5.54,5.55,41200.0
2007-04-25 15:45:00,5.54,5.55,5.54,5.54,32000.0,5.54,5.55,5.54,5.54,32000.0
2007-04-25 15:50:00,5.54,5.54,5.53,5.53,42800.0,5.54,5.54,5.53,5.53,42800.0
2007-04-25 15:55:00,5.53,5.54,5.53,5.54,38400.0,5.53,5.54,5.53,5.54,38400.0
2007-04-26 09:30:00,5.53,5.53,5.5,5.5,37600.0,5.53,5.53,5.5,5.5,37600.0
2007-04-26 09:35:00,5.5,5.56,5.48,5.56,116400.0,5.5,5.56,5.48,5.56,116400.0
2007-04-26 09:40:00,5.55,5.59,5.54,5.59,58000.0,5.55,5.59,5.54,5.59,58000.0
2007-04-26 09:45:00,5.58,5.58,5.5,5.51,35600.0,5.58,5.58,5.5,5.51,35600.0
2007-04-26 09:50:00,5.51,5.52,5.51,5.51,17600.0,5.51,5.52,5.51,5.51,17600.0
2007-04-26 09:55:00,5.51,5.54,5.48,5.48,20400.0,5.51,5.54,5.48,5.48,20400.0
2007-04-26 10:00:00,5.48,5.49,5.45,5.45,51600.0,5.48,5.49,5.45,5.45,51600.0
2007-04-26 10:05:00,5.45,5.46,5.45,5.46,19600.0,5.45,5.46,5.45,5.46,19600.0
2007-04-26 10:10:00,5.46,5.46,5.45,5.45,45200.0,5.46,5.46,5.45,5.45,45200.0
2007-04-26 10:15:00,5.44,5.45,5.44,5.44,22400.0,5.44,5.45,5.44,5.44,22400.0
2007-04-26 10:20:00,5.44,5.44,5.42,5.42,44000.0,5.44,5.44,5.42,5.42,44000.0
2007-04-26 10:25:00,5.43,5.46,5.43,5.44,56000.0,5.43,5.46,5.43,5.44,56000.0
2007-04-26 10:30:00,5.44,5.45,5.44,5.45,26000.0,5.44,5.45,5.44,5.45,26000.0
2007-04-26 10:35:00,5.45,5.45,5.44,5.45,45600.0,5.45,5.45,5.44,5.45,45600.0
2007-04-26 10:40:00,5.45,5.46,5.45,5.46,19600.0,5.45,5.46,5.45,5.46,19600.0
2007-04-26 10:45:00,5.46,5.46,5.45,5.46,30800.0,5.46,5.46,5.45,5.46,30800.0
2007-04-26 10:50:00,5.46,5.47,5.45,5.46,30800.0,5.46,5.47,5.45,5.46,30800.0
2007-04-26 10:55:00,5.46,5.47,5.46,5.47,27200.0,5.46,5.47,5.46,5.47,27200.0
2007-04-26 11:00:00,5.47,5.47,5.46,5.46,23200.0,5.47,5.47,5.46,5.46,23200.0
2007-04-26 11:05:00,5.46,5.47,5.46,5.46,17600.0,5.46,5.47,5.46,5.46,17600.0
2007-04-26 11:10:00,5.46,5.46,5.45,5.46,27200.0,5.46,5.46,5.45,5.46,27200.0
2007-04-26 11:15:00,5.46,5.47,5.46,5.46,24400.0,5.46,5.47,5.46,5.46,24400.0
2007-04-26 11:20:00,5.46,5.47,5.46,5.47,33200.0,5.46,5.47,5.46,5.47,33200.0
2007-04-26 11:25:00,5.47,5.47,5.46,5.46,12800.0,5.47,5.47,5.46,5.46,12800.0
2007-04-26 11:30:00,5.46,5.46,5.46,5.46,21200.0,5.46,5.46,5.46,5.46,21200.0
2007-04-26 11:35:00,5.46,5.46,5.46,5.46,12400.0,5.46,5.46,5.46,5.46,12400.0
2007-04-26 11:40:00,5.46,5.46,5.46,5.46,38000.0,5.46,5.46,5.46,5.46,38000.0
2007-04-26 11:45:00,5.46,5.46,5.45,5.45,45200.0,5.46,5.46,5.45,5.45,45200.0
2007-04-26 11:50:00,5.45,5.45,5.45,5.45,56000.0,5.45,5.45,5.45,5.45,56000.0
2007-04-26 11:55:00,5.45,5.45,5.44,5.44,7200.0,5.45,5.45,5.44,5.44,7200.0
2007-04-26 12:00:00,5.44,5.45,5.43,5.44,70800.0,5.44,5.45,5.43,5.44,70800.0
2007-04-26 12:05:00,5.44,5.46,5.43,5.45,30400.0,5.44,5.46,5.43,5.45,30400.0
2007-04-26 12:10:00,5.45,5.45,5.42,5.42,52800.0,5.45,5.45,5.42,5.42,52800.0
2007-04-26 12:15:00,5.42,5.45,5.42,5.44,114000.0,5.42,5.45,5.42,5.44,114000.0
2007-04-26 12:20:00,5.44,5.44,5.43,5.43,17600.0,5.44,5.44,5.43,5.43,17600.0
2007-04-26 12:25:00,5.43,5.43,5.42,5.43,53200.0,5.43,5.43,5.42,5.43,53200.0
2007-04-26 12:30:00,5.43,5.44,5.43,5.43,37600.0,5.43,5.44,5.43,5.43,37600.0
2007-04-26 12:35:00,5.43,5.43,5.42,5.42,46000.0,5.43,5.43,5.42,5.42,46000.0
2007-04-26 12:40:00,5.42,5.42,5.4,5.41,26400.0,5.42,5.42,5.4,5.41,26400.0
2007-04-26 12:45:00,5.41,5.41,5.4,5.4,59600.0,5.41,5.41,5.4,5.4,59600.0
2007-04-26 12:50:00,5.4,5.4,5.39,5.39,23600.0,5.4,5.4,5.39,5.39,23600.0
2007-04-26 12:55:00,5.39,5.4,5.39,5.4,37200.0,5.39,5.4,5.39,5.4,37200.0
2007-04-26 13:00:00,5.39,5.4,5.38,5.39,39200.0,5.39,5.4,5.38,5.39,39200.0
2007-04-26 13:05:00,5.39,5.39,5.38,5.38,18400.0,5.39,5.39,5.38,5.38,18400.0
2007-04-26 13:10:00,5.38,5.38,5.37,5.37,45200.0,5.38,5.38,5.37,5.37,45200.0
2007-04-26 13:15:00,5.37,5.37,5.36,5.36,42800.0,5.37,5.37,5.36,5.36,42800.0
2007-04-26 13:20:00,5.36,5.36,5.34,5.35,89600.0,5.36,5.36,5.34,5.35,89600.0
2007-04-26 13:25:00,5.35,5.35,5.34,5.34,37200.0,5.35,5.35,5.34,5.34,37200.0
2007-04-26 13:30:00,5.34,5.34,5.34,5.34,32800.0,5.34,5.34,5.34,5.34,32800.0
2007-04-26 13:35:00,5.34,5.34,5.34,5.34,47200.0,5.34,5.34,5.34,5.34,47200.0
2007-04-26 13:40:00,5.34,5.34,5.32,5.32,45200.0,5.34,5.34,5.32,5.32,45200.0
2007-04-26 13:45:00,5.32,5.35,5.32,5.33,64400.0,5.32,5.35,5.32,5.33,64400.0
2007-04-26 13:50:00,5.33,5.33,5.33,5.33,12800.0,5.33,5.33,5.33,5.33,12800.0
2007-04-26 13:55:00,5.33,5.33,5.32,5.33,36000.0,5.33,5.33,5.32,5.33,36000.0
2007-04-26 14:00:00,5.32,5.33,5.32,5.33,17200.0,5.32,5.33,5.32,5.33,17200.0
2007-04-26 14:05:00,5.33,5.34,5.32,5.33,63600.0,5.33,5.34,5.32,5.33,63600.0
2007-04-26 14:10:00,5.34,5.34,5.3,5.31,188800.0,5.34,5.34,5.3,5.31,188800.0
2007-04-26 14:15:00,5.3,5.31,5.3,5.31,107200.0,5.3,5.31,5.3,5.31,107200.0
2007-04-26 14:20:00,5.31,5.32,5.31,5.31,122400.0,5.31,5.32,5.31,5.31,122400.0
2007-04-26 14:25:00,5.31,5.32,5.31,5.31,97200.0,5.31,5.32,5.31,5.31,97200.0
2007-04-26 14:30:00,5.31,5.32,5.31,5.31,30400.0,5.31,5.32,5.31,5.31,30400.0
2007-04-26 14:35:00,5.31,5.33,5.31,5.33,42800.0,5.31,5.33,5.31,5.33,42800.0
2007-04-26 14:40:00,5.32,5.33,5.31,5.31,42000.0,5.32,5.33,5.31,5.31,42000.0
2007-04-26 14:45:00,5.31,5.31,5.3,5.31,30400.0,5.31,5.31,5.3,5.31,30400.0
2007-04-26 14:50:00,5.31,5.32,5.3,5.31,34000.0,5.31,5.32,5.3,5.31,34000.0
2007-04-26 14:55:00,5.31,5.34,5.31,5.33,30400.0,5.31,5.34,5.31,5.33,30400.0
2007-04-26 15:00:00,5.33,5.37,5.33,5.35,26400.0,5.33,5.37,5.33,5.35,26400.0
2007-04-26 15:05:00,5.35,5.35,5.33,5.33,26400.0,5.35,5.35,5.33,5.33,26400.0
2007-04-26 15:10:00,5.34,5.36,5.34,5.35,47600.0,5.34,5.36,5.34,5.35,47600.0
2007-04-26 15:15:00,5.35,5.36,5.35,5.35,28800.0,5.35,5.36,5.35,5.35,28800.0
2007-04-26 15:20:00,5.36,5.36,5.34,5.34,30800.0,5.36,5.36,5.34,5.34,30800.0
2007-04-26 15:25:00,5.34,5.35,5.33,5.35,54400.0,5.34,5.35,5.33,5.35,54400.0
2007-04-26 15:30:00,5.35,5.36,5.34,5.34,45600.0,5.35,5.36,5.34,5.34,45600.0
2007-04-26 15:35:00,5.34,5.36,5.34,5.36,86400.0,5.34,5.36,5.34,5.36,86400.0
2007-04-26 15:40:00,5.36,5.36,5.34,5.35,74400.0,5.36,5.36,5.34,5.35,74400.0
2007-04-26 15:45:00,5.35,5.35,5.35,5.35,61200.0,5.35,5.35,5.35,5.35,61200.0
2007-04-26 15:50:00,5.35,5.36,5.35,5.36,132800.0,5.35,5.36,5.35,5.36,132800.0
2007-04-26 15:55:00,5.35,5.37,5.35,5.36,104800.0,5.35,5.37,5.35,5.36,104800.0
2007-04-27 09:30:00,5.36,5.36,5.34,5.34,20800.0,5.36,5.36,5.34,5.34,20800.0
2007-04-27 09:35:00,5.33,5.33,5.3,5.31,32400.0,5.33,5.33,5.3,5.31,32400.0
2007-04-27 09:40:00,5.32,5.35,5.31,5.32,46000.0,5.32,5.35,5.31,5.32,46000.0
2007-04-27 09:45:00,5.32,5.32,5.28,5.28,35200.0,5.32,5.32,5.28,5.28,35200.0
2007-04-27 09:50:00,5.29,5.32,5.28,5.31,56800.0,5.29,5.32,5.28,5.31,56800.0
2007-04-27 09:55:00,5.31,5.34,5.31,5.34,24400.0,5.31,5.34,5.31,5.34,24400.0
2007-04-27 10:00:00,5.34,5.36,5.32,5.35,17600.0,5.34,5.36,5.32,5.35,17600.0
2007-04-27 10:05:00,5.35,5.36,5.34,5.34,26000.0,5.35,5.36,5.34,5.34,26000.0
2007-04-27 10:10:00,5.34,5.36,5.33,5.35,45600.0,5.34,5.36,5.33,5.35,45600.0
2007-04-27 10:15:00,5.34,5.34,5.33,5.33,20400.0,5.34,5.34,5.33,5.33,20400.0
2007-04-27 10:20:00,5.34,5.35,5.33,5.33,19600.0,5.34,5.35,5.33,5.33,19600.0
2007-04-27 10:25:00,5.33,5.33,5.33,5.33,10000.0,5.33,5.33,5.33,5.33,10000.0
2007-04-27 10:30:00,5.33,5.34,5.31,5.31,34800.0,5.33,5.34,5.31,5.31,34800.0
2007-04-27 10:35:00,5.31,5.33,5.31,5.32,27600.0,5.31,5.33,5.31,5.32,27600.0
2007-04-27 10:40:00,5.32,5.33,5.31,5.31,26400.0,5.32,5.33,5.31,5.31,26400.0
2007-04-27 10:45:00,5.3,5.31,5.29,5.29,35200.0,5.3,5.31,5.29,5.29,35200.0
2007-04-27 10:50:00,5.29,5.29,5.28,5.29,32800.0,5.29,5.29,5.28,5.29,32800.0
2007-04-27 10:55:00,5.29,5.29,5.29,5.29,7600.0,5.29,5.29,5.29,5.29,7600.0
2007-04-27 11:00:00,5.29,5.29,5.28,5.28,41600.0,5.29,5.29,5.28,5.28,41600.0
2007-04-27 11:05:00,5.28,5.28,5.26,5.28,30800.0,5.28,5.28,5.26,5.28,30800.0
2007-04-27 11:10:00,5.28,5.28,5.27,5.28,19600.0,5.28,5.28,5.27,5.28,19600.0
2007-04-27 11:15:00,5.28,5.29,5.28,5.28,27200.0,5.28,5.29,5.28,5.28,27200.0
2007-04-27 11:20:00,5.28,5.28,5.28,5.28,12400.0,5.28,5.28,5.28,5.28,12400.0
2007-04-27 11:25:00,5.28,5.28,5.27,5.28,49600.0,5.28,5.28,5.27,5.28,49600.0
2007-04-27 11:30:00,5.28,5.28,5.27,5.28,5600.0,5.28,5.28,5.27,5.28,5600.0
2007-04-27 11:35:00,5.28,5.28,5.28,5.28,26800.0,5.28,5.28,5.28,5.28,26800.0
2007-04-27 11:40:00,5.28,5.28,5.27,5.28,8800.0,5.28,5.28,5.27,5.28,8800.0
2007-04-27 11:45:00,5.28,5.28,5.27,5.27,18800.0,5.28,5.28,5.27,5.27,18800.0
2007-04-27 11:50:00,5.28,5.28,5.27,5.28,5600.0,5.28,5.28,5.27,5.28,5600.0
2007-04-27 11:55:00,5.28,5.28,5.24,5.25,70000.0,5.28,5.28,5.24,5.25,70000.0
2007-04-27 12:00:00,5.25,5.25,5.24,5.24,60000.0,5.25,5.25,5.24,5.24,60000.0
2007-04-27 12:05:00,5.24,5.25,5.24,5.25,26800.0,5.24,5.25,5.24,5.25,26800.0
2007-04-27 12:10:00,5.25,5.25,5.23,5.24,53200.0,5.25,5.25,5.23,5.24,53200.0
2007-04-27 12:15:00,5.24,5.26,5.24,5.26,9600.0,5.24,5.26,5.24,5.26,9600.0
2007-04-27 12:20:00,5.27,5.27,5.26,5.27,12400.0,5.27,5.27,5.26,5.27,12400.0
2007-04-27 12:25:00,5.26,5.27,5.26,5.26,27200.0,5.26,5.27,5.26,5.26,27200.0
2007-04-27 12:30:00,5.26,5.27,5.26,5.27,11200.0,5.26,5.27,5.26,5.27,11200.0
2007-04-27 12:35:00,5.27,5.27,5.26,5.26,21600.0,5.27,5.27,5.26,5.26,21600.0
2007-04-27 12:40:00,5.27,5.27,5.26,5.26,17200.0,5.27,5.27,5.26,5.26,17200.0
2007-04-27 12:45:00,5.26,5.27,5.26,5.26,8400.0,5.26,5.27,5.26,5.26,8400.0
2007-04-27 12:50:00,5.26,5.27,5.26,5.26,7600.0,5.26,5.27,5.26,5.26,7600.0
2007-04-27 12:55:00,5.26,5.27,5.26,5.26,11200.0,5.26,5.27,5.26,5.26,11200.0
2007-04-27 13:00:00,5.26,5.28,5.26,5.28,8000.0,5.26,5.28,5.26,5.28,8000.0
2007-04-27 13:05:00,5.28,5.28,5.28,5.28,10400.0,5.28,5.28,5.28,5.28,10400.0
2007-04-27 13:10:00,5.28,5.29,5.27,5.28,28800.0,5.28,5.29,5.27,5.28,28800.0
2007-04-27 13:15:00,5.28,5.28,5.27,5.28,8800.0,5.28,5.28,5.27,5.28,8800.0
2007-04-27 13:20:00,5.28,5.28,5.25,5.26,35600.0,5.28,5.28,5.25,5.26,35600.0
2007-04-27 13:25:00,5.27,5.27,5.26,5.27,2400.0,5.27,5.27,5.26,5.27,2400.0
2007-04-27 13:30:00,5.27,5.29,5.26,5.26,28000.0,5.27,5.29,5.26,5.26,28000.0
2007-04-27 13:35:00,5.26,5.27,5.26,5.26,25600.0,5.26,5.27,5.26,5.26,25600.0
2007-04-27 13:40:00,5.27,5.27,5.26,5.26,12400.0,5.27,5.27,5.26,5.26,12400.0
2007-04-27 13:45:00,5.26,5.26,5.25,5.25,16400.0,5.26,5.26,5.25,5.25,16400.0
2007-04-27 13:50:00,5.25,5.26,5.25,5.25,28800.0,5.25,5.26,5.25,5.25,28800.0
2007-04-27 13:55:00,5.25,5.26,5.25,5.26,2000.0,5.25,5.26,5.25,5.26,2000.0
2007-04-27 14:00:00,5.26,5.26,5.25,5.25,33200.0,5.26,5.26,5.25,5.25,33200.0
2007-04-27 14:05:00,5.25,5.26,5.25,5.26,11200.0,5.25,5.26,5.25,5.26,11200.0
2007-04-27 14:10:00,5.26,5.26,5.25,5.25,19200.0,5.26,5.26,5.25,5.25,19200.0
2007-04-27 14:15:00,5.25,5.26,5.25,5.25,25200.0,5.25,5.26,5.25,5.25,25200.0
2007-04-27 14:20:00,5.25,5.26,5.25,5.26,22800.0,5.25,5.26,5.25,5.26,22800.0
2007-04-27 14:25:00,5.25,5.26,5.24,5.24,27200.0,5.25,5.26,5.24,5.24,27200.0
2007-04-27 14:30:00,5.24,5.25,5.24,5.25,4400.0,5.24,5.25,5.24,5.25,4400.0
2007-04-27 14:35:00,5.24,5.26,5.24,5.25,14800.0,5.24,5.26,5.24,5.25,14800.0
2007-04-27 14:40:00,5.25,5.26,5.25,5.26,10800.0,5.25,5.26,5.25,5.26,10800.0
2007-04-27 14:45:00,5.25,5.26,5.25,5.25,18800.0,5.25,5.26,5.25,5.25,18800.0
2007-04-27 14:50:00,5.26,5.26,5.24,5.24,37200.0,5.26,5.26,5.24,5.24,37200.0
2007-04-27 14:55:00,5.24,5.25,5.24,5.25,46400.0,5.24,5.25,5.24,5.25,46400.0
2007-04-27 15:00:00,5.25,5.25,5.23,5.24,21600.0,5.25,5.25,5.23,5.24,21600.0
2007-04-27 15:05:00,5.24,5.25,5.24,5.24,11200.0,5.24,5.25,5.24,5.24,11200.0
2007-04-27 15:10:00,5.25,5.25,5.25,5.25,8400.0,5.25,5.25,5.25,5.25,8400.0
2007-04-27 15:15:00,5.25,5.25,5.24,5.24,26400.0,5.25,5.25,5.24,5.24,26400.0
2007-04-27 15:20:00,5.25,5.26,5.23,5.24,37200.0,5.25,5.26,5.23,5.24,37200.0
2007-04-27 15:25:00,5.24,5.25,5.23,5.25,30000.0,5.24,5.25,5.23,5.25,30000.0
2007-04-27 15:30:00,5.25,5.25,5.24,5.24,106400.0,5.25,5.25,5.24,5.24,106400.0
2007-04-27 15:35:00,5.24,5.24,5.22,5.23,125600.0,5.24,5.24,5.22,5.23,125600.0
2007-04-27 15:40:00,5.23,5.23,5.22,5.23,33200.0,5.23,5.23,5.22,5.23,33200.0
2007-04-27 15:45:00,5.23,5.25,5.23,5.25,26400.0,5.23,5.25,5.23,5.25,26400.0
2007-04-27 15:50:00,5.25,5.26,5.25,5.26,42000.0,5.25,5.26,5.25,5.26,42000.0
2007-04-27 15:55:00,5.26,5.26,5.25,5.25,34000.0,5.26,5.26,5.25,5.25,34000.0
2007-04-30 09:30:00,5.24,5.25,5.12,5.12,241600.0,5.24,5.25,5.12,5.12,241600.0
2007-04-30 09:35:00,5.12,5.14,5.09,5.09,140800.0,5.12,5.14,5.09,5.09,140800.0
2007-04-30 09:40:00,5.09,5.09,5.03,5.03,230000.0,5.09,5.09,5.03,5.03,230000.0
2007-04-30 09:45:00,5.04,5.07,5.04,5.05,113200.0,5.04,5.07,5.04,5.05,113200.0
2007-04-30 09:50:00,5.05,5.06,5.02,5.03,161200.0,5.05,5.06,5.02,5.03,161200.0
2007-04-30 09:55:00,5.03,5.06,5.02,5.04,159600.0,5.03,5.06,5.02,5.04,159600.0
2007-04-30 10:00:00,5.05,5.09,5.04,5.06,140800.0,5.05,5.09,5.04,5.06,140800.0
2007-04-30 10:05:00,5.07,5.11,5.07,5.1,92000.0,5.07,5.11,5.07,5.1,92000.0
2007-04-30 10:10:00,5.1,5.14,5.1,5.12,90400.0,5.1,5.14,5.1,5.12,90400.0
2007-04-30 10:15:00,5.12,5.13,5.11,5.12,78000.0,5.12,5.13,5.11,5.12,78000.0
2007-04-30 10:20:00,5.12,5.12,5.11,5.11,70000.0,5.12,5.12,5.11,5.11,70000.0
2007-04-30 10:25:00,5.11,5.11,5.1,5.1,60400.0,5.11,5.11,5.1,5.1,60400.0
2007-04-30 10:30:00,5.1,5.11,5.1,5.11,23600.0,5.1,5.11,5.1,5.11,23600.0
2007-04-30 10:35:00,5.11,5.13,5.11,5.11,72800.0,5.11,5.13,5.11,5.11,72800.0
2007-04-30 10:40:00,5.11,5.11,5.1,5.11,41200.0,5.11,5.11,5.1,5.11,41200.0
2007-04-30 10:45:00,5.11,5.12,5.11,5.11,46400.0,5.11,5.12,5.11,5.11,46400.0
2007-04-30 10:50:00,5.11,5.12,5.11,5.12,69200.0,5.11,5.12,5.11,5.12,69200.0
2007-04-30 10:55:00,5.12,5.14,5.12,5.14,30800.0,5.12,5.14,5.12,5.14,30800.0
2007-04-30 11:00:00,5.14,5.14,5.13,5.14,46800.0,5.14,5.14,5.13,5.14,46800.0
2007-04-30 11:05:00,5.14,5.15,5.14,5.15,40800.0,5.14,5.15,5.14,5.15,40800.0
2007-04-30 11:10:00,5.15,5.15,5.14,5.15,24000.0,5.15,5.15,5.14,5.15,24000.0
2007-04-30 11:15:00,5.15,5.16,5.14,5.16,41600.0,5.15,5.16,5.14,5.16,41600.0
2007-04-30 11:20:00,5.16,5.17,5.16,5.16,58000.0,5.16,5.17,5.16,5.16,58000.0
2007-04-30 11:25:00,5.16,5.17,5.16,5.17,13600.0,5.16,5.17,5.16,5.17,13600.0
2007-04-30 11:30:00,5.17,5.17,5.16,5.16,45200.0,5.17,5.17,5.16,5.16,45200.0
2007-04-30 11:35:00,5.16,5.16,5.16,5.16,31600.0,5.16,5.16,5.16,5.16,31600.0
2007-04-30 11:40:00,5.16,5.17,5.16,5.17,46800.0,5.16,5.17,5.16,5.17,46800.0
2007-04-30 11:45:00,5.17,5.18,5.17,5.18,71200.0,5.17,5.18,5.17,5.18,71200.0
2007-04-30 11:50:00,5.18,5.18,5.17,5.18,76800.0,5.18,5.18,5.17,5.18,76800.0
2007-04-30 11:55:00,5.17,5.18,5.17,5.18,198400.0,5.17,5.18,5.17,5.18,198400.0
2007-04-30 12:00:00,5.18,5.2,5.18,5.2,20000.0,5.18,5.2,5.18,5.2,20000.0
2007-04-30 12:05:00,5.19,5.2,5.19,5.2,72000.0,5.19,5.2,5.19,5.2,72000.0
2007-04-30 12:10:00,5.2,5.21,5.2,5.21,28000.0,5.2,5.21,5.2,5.21,28000.0
2007-04-30 12:15:00,5.21,5.22,5.21,5.21,39600.0,5.21,5.22,5.21,5.21,39600.0
2007-04-30 12:20:00,5.21,5.22,5.21,5.21,32800.0,5.21,5.22,5.21,5.21,32800.0
2007-04-30 12:25:00,5.21,5.21,5.2,5.2,44400.0,5.21,5.21,5.2,5.2,44400.0
2007-04-30 12:30:00,5.2,5.23,5.2,5.23,75600.0,5.2,5.23,5.2,5.23,75600.0
2007-04-30 12:35:00,5.23,5.29,5.23,5.24,196800.0,5.23,5.29,5.23,5.24,196800.0
2007-04-30 12:40:00,5.24,5.28,5.24,5.28,84400.0,5.24,5.28,5.24,5.28,84400.0
2007-04-30 12:45:00,5.28,5.31,5.28,5.28,151200.0,5.28,5.31,5.28,5.28,151200.0
2007-04-30 12:50:00,5.28,5.28,5.26,5.27,45200.0,5.28,5.28,5.26,5.27,45200.0
2007-04-30 12:55:00,5.28,5.28,5.27,5.27,22800.0,5.28,5.28,5.27,5.27,22800.0
2007-04-30 13:00:00,5.27,5.29,5.27,5.29,40800.0,5.27,5.29,5.27,5.29,40800.0
2007-04-30 13:05:00,5.28,5.28,5.27,5.28,34800.0,5.28,5.28,5.27,5.28,34800.0
2007-04-30 13:10:00,5.28,5.29,5.28,5.29,7600.0,5.28,5.29,5.28,5.29,7600.0
2007-04-30 13:15:00,5.29,5.29,5.28,5.29,19600.0,5.29,5.29,5.28,5.29,19600.0
2007-04-30 13:20:00,5.29,5.29,5.29,5.29,31600.0,5.29,5.29,5.29,5.29,31600.0
2007-04-30 13:25:00,5.29,5.29,5.29,5.29,30800.0,5.29,5.29,5.29,5.29,30800.0
2007-04-30 13:30:00,5.29,5.29,5.28,5.29,26400.0,5.29,5.29,5.28,5.29,26400.0
2007-04-30 13:35:00,5.29,5.3,5.29,5.29,27600.0,5.29,5.3,5.29,5.29,27600.0
2007-04-30 13:40:00,5.3,5.3,5.29,5.29,44000.0,5.3,5.3,5.29,5.29,44000.0
2007-04-30 13:45:00,5.29,5.3,5.29,5.29,19600.0,5.29,5.3,5.29,5.29,19600.0
2007-04-30 13:50:00,5.29,5.29,5.28,5.28,42800.0,5.29,5.29,5.28,5.28,42800.0
2007-04-30 13:55:00,5.28,5.29,5.28,5.29,45600.0,5.28,5.29,5.28,5.29,45600.0
2007-04-30 14:00:00,5.28,5.29,5.28,5.28,24400.0,5.28,5.29,5.28,5.28,24400.0
2007-04-30 14:05:00,5.28,5.28,5.27,5.27,34000.0,5.28,5.28,5.27,5.27,34000.0
2007-04-30 14:10:00,5.27,5.28,5.27,5.27,19600.0,5.27,5.28,5.27,5.27,19600.0
2007-04-30 14:15:00,5.27,5.28,5.27,5.28,37200.0,5.27,5.28,5.27,5.28,37200.0
2007-04-30 14:20:00,5.28,5.28,5.26,5.26,63600.0,5.28,5.28,5.26,5.26,63600.0
2007-04-30 14:25:00,5.26,5.28,5.25,5.28,62800.0,5.26,5.28,5.25,5.28,62800.0
2007-04-30 14:30:00,5.27,5.28,5.26,5.28,41200.0,5.27,5.28,5.26,5.28,41200.0
2007-04-30 14:35:00,5.27,5.28,5.27,5.27,38400.0,5.27,5.28,5.27,5.27,38400.0
2007-04-30 14:40:00,5.27,5.27,5.23,5.23,108400.0,5.27,5.27,5.23,5.23,108400.0
2007-04-30 14:45:00,5.24,5.24,5.23,5.23,36000.0,5.24,5.24,5.23,5.23,36000.0
2007-04-30 14:50:00,5.23,5.23,5.23,5.23,44000.0,5.23,5.23,5.23,5.23,44000.0
2007-04-30 14:55:00,5.24,5.24,5.23,5.24,16400.0,5.24,5.24,5.23,5.24,16400.0
2007-04-30 15:00:00,5.24,5.25,5.24,5.25,54800.0,5.24,5.25,5.24,5.25,54800.0
2007-04-30 15:05:00,5.25,5.25,5.22,5.23,68800.0,5.25,5.25,5.22,5.23,68800.0
2007-04-30 15:10:00,5.23,5.23,5.22,5.22,29200.0,5.23,5.23,5.22,5.22,29200.0
2007-04-30 15:15:00,5.22,5.23,5.22,5.23,64000.0,5.22,5.23,5.22,5.23,64000.0
2007-04-30 15:20:00,5.23,5.25,5.23,5.25,45600.0,5.23,5.25,5.23,5.25,45600.0
2007-04-30 15:25:00,5.25,5.25,5.23,5.24,69600.0,5.25,5.25,5.23,5.24,69600.0
2007-04-30 15:30:00,5.24,5.25,5.24,5.25,56000.0,5.24,5.25,5.24,5.25,56000.0
2007-04-30 15:35:00,5.25,5.26,5.25,5.25,65600.0,5.25,5.26,5.25,5.25,65600.0
2007-04-30 15:40:00,5.25,5.25,5.2,5.22,123600.0,5.25,5.25,5.2,5.22,123600.0
2007-04-30 15:45:00,5.22,5.22,5.22,5.22,52800.0,5.22,5.22,5.22,5.22,52800.0
2007-04-30 15:50:00,5.22,5.22,5.18,5.2,112400.0,5.22,5.22,5.18,5.2,112400.0
2007-04-30 15:55:00,5.2,5.21,5.2,5.2,122400.0,5.2,5.21,5.2,5.2,122400.0
2007-05-01 09:30:00,5.2,5.28,5.19,5.28,347200.0,5.2,5.28,5.19,5.28,347200.0
2007-05-01 09:35:00,5.27,5.31,5.27,5.3,150400.0,5.27,5.31,5.27,5.3,150400.0
2007-05-01 09:40:00,5.3,5.35,5.3,5.35,111200.0,5.3,5.35,5.3,5.35,111200.0
2007-05-01 09:45:00,5.36,5.36,5.32,5.34,100400.0,5.36,5.36,5.32,5.34,100400.0
2007-05-01 09:50:00,5.34,5.34,5.3,5.32,119200.0,5.34,5.34,5.3,5.32,119200.0
2007-05-01 09:55:00,5.32,5.36,5.31,5.32,206800.0,5.32,5.36,5.31,5.32,206800.0
2007-05-01 10:00:00,5.32,5.35,5.32,5.32,62000.0,5.32,5.35,5.32,5.32,62000.0
2007-05-01 10:05:00,5.32,5.34,5.32,5.34,42000.0,5.32,5.34,5.32,5.34,42000.0
2007-05-01 10:10:00,5.34,5.38,5.34,5.37,66000.0,5.34,5.38,5.34,5.37,66000.0
2007-05-01 10:15:00,5.37,5.38,5.37,5.38,40000.0,5.37,5.38,5.37,5.38,40000.0
2007-05-01 10:20:00,5.38,5.4,5.37,5.38,63200.0,5.38,5.4,5.37,5.38,63200.0
2007-05-01 10:25:00,5.38,5.4,5.37,5.38,57200.0,5.38,5.4,5.37,5.38,57200.0
2007-05-01 10:30:00,5.38,5.4,5.38,5.39,67200.0,5.38,5.4,5.38,5.39,67200.0
2007-05-01 10:35:00,5.39,5.42,5.39,5.41,112000.0,5.39,5.42,5.39,5.41,112000.0
2007-05-01 10:40:00,5.41,5.41,5.39,5.39,63600.0,5.41,5.41,5.39,5.39,63600.0
2007-05-01 10:45:00,5.39,5.39,5.36,5.36,62000.0,5.39,5.39,5.36,5.36,62000.0
2007-05-01 10:50:00,5.36,5.36,5.34,5.35,89200.0,5.36,5.36,5.34,5.35,89200.0
2007-05-01 10:55:00,5.35,5.37,5.35,5.35,72800.0,5.35,5.37,5.35,5.35,72800.0
2007-05-01 11:00:00,5.35,5.36,5.32,5.32,74000.0,5.35,5.36,5.32,5.32,74000.0
2007-05-01 11:05:00,5.31,5.32,5.31,5.32,33200.0,5.31,5.32,5.31,5.32,33200.0
2007-05-01 11:10:00,5.32,5.33,5.32,5.32,34800.0,5.32,5.33,5.32,5.32,34800.0
2007-05-01 11:15:00,5.33,5.33,5.32,5.32,32400.0,5.33,5.33,5.32,5.32,32400.0
2007-05-01 11:20:00,5.32,5.32,5.28,5.29,52800.0,5.32,5.32,5.28,5.29,52800.0
2007-05-01 11:25:00,5.29,5.3,5.28,5.3,24000.0,5.29,5.3,5.28,5.3,24000.0
2007-05-01 11:30:00,5.31,5.31,5.3,5.3,25200.0,5.31,5.31,5.3,5.3,25200.0
2007-05-01 11:35:00,5.3,5.31,5.3,5.3,24400.0,5.3,5.31,5.3,5.3,24400.0
2007-05-01 11:40:00,5.3,5.3,5.27,5.27,44400.0,5.3,5.3,5.27,5.27,44400.0
2007-05-01 11:45:00,5.27,5.27,5.26,5.27,56000.0,5.27,5.27,5.26,5.27,56000.0
2007-05-01 11:50:00,5.26,5.27,5.26,5.26,14400.0,5.26,5.27,5.26,5.26,14400.0
2007-05-01 11:55:00,5.27,5.27,5.26,5.27,24800.0,5.27,5.27,5.26,5.27,24800.0
2007-05-01 12:00:00,5.27,5.29,5.26,5.29,51200.0,5.27,5.29,5.26,5.29,51200.0
2007-05-01 12:05:00,5.29,5.29,5.26,5.27,32400.0,5.29,5.29,5.26,5.27,32400.0
2007-05-01 12:10:00,5.26,5.28,5.25,5.28,24400.0,5.26,5.28,5.25,5.28,24400.0
2007-05-01 12:15:00,5.28,5.3,5.28,5.29,21600.0,5.28,5.3,5.28,5.29,21600.0
2007-05-01 12:20:00,5.29,5.3,5.29,5.3,15600.0,5.29,5.3,5.29,5.3,15600.0
2007-05-01 12:25:00,5.3,5.3,5.3,5.3,12400.0,5.3,5.3,5.3,5.3,12400.0
2007-05-01 12:30:00,5.3,5.32,5.3,5.31,60000.0,5.3,5.32,5.3,5.31,60000.0
2007-05-01 12:35:00,5.31,5.32,5.29,5.29,34800.0,5.31,5.32,5.29,5.29,34800.0
2007-05-01 12:40:00,5.29,5.31,5.29,5.29,24800.0,5.29,5.31,5.29,5.29,24800.0
2007-05-01 12:45:00,5.29,5.31,5.29,5.29,34000.0,5.29,5.31,5.29,5.29,34000.0
2007-05-01 12:50:00,5.29,5.29,5.28,5.29,25600.0,5.29,5.29,5.28,5.29,25600.0
2007-05-01 12:55:00,5.29,5.3,5.28,5.29,25200.0,5.29,5.3,5.28,5.29,25200.0
2007-05-01 13:00:00,5.28,5.28,5.26,5.26,28000.0,5.28,5.28,5.26,5.26,28000.0
2007-05-01 13:05:00,5.27,5.28,5.26,5.28,22000.0,5.27,5.28,5.26,5.28,22000.0
2007-05-01 13:10:00,5.28,5.28,5.26,5.28,72400.0,5.28,5.28,5.26,5.28,72400.0
2007-05-01 13:15:00,5.28,5.3,5.26,5.27,61600.0,5.28,5.3,5.26,5.27,61600.0
2007-05-01 13:20:00,5.27,5.27,5.25,5.25,49600.0,5.27,5.27,5.25,5.25,49600.0
2007-05-01 13:25:00,5.25,5.28,5.25,5.27,52800.0,5.25,5.28,5.25,5.27,52800.0
2007-05-01 13:30:00,5.27,5.27,5.26,5.27,53600.0,5.27,5.27,5.26,5.27,53600.0
2007-05-01 13:35:00,5.27,5.29,5.27,5.29,23600.0,5.27,5.29,5.27,5.29,23600.0
2007-05-01 13:40:00,5.29,5.3,5.28,5.29,13200.0,5.29,5.3,5.28,5.29,13200.0
2007-05-01 13:45:00,5.29,5.29,5.28,5.28,12400.0,5.29,5.29,5.28,5.28,12400.0
2007-05-01 13:50:00,5.28,5.28,5.27,5.28,12000.0,5.28,5.28,5.27,5.28,12000.0
2007-05-01 13:55:00,5.27,5.29,5.27,5.28,30800.0,5.27,5.29,5.27,5.28,30800.0
2007-05-01 14:00:00,5.28,5.28,5.26,5.26,40400.0,5.28,5.28,5.26,5.26,40400.0
2007-05-01 14:05:00,5.27,5.27,5.25,5.25,41200.0,5.27,5.27,5.25,5.25,41200.0
2007-05-01 14:10:00,5.25,5.26,5.25,5.26,30000.0,5.25,5.26,5.25,5.26,30000.0
2007-05-01 14:15:00,5.26,5.26,5.25,5.25,32400.0,5.26,5.26,5.25,5.25,32400.0
2007-05-01 14:20:00,5.26,5.27,5.25,5.27,32000.0,5.26,5.27,5.25,5.27,32000.0
2007-05-01 14:25:00,5.26,5.28,5.26,5.26,29200.0,5.26,5.28,5.26,5.26,29200.0
2007-05-01 14:30:00,5.27,5.27,5.25,5.25,63600.0,5.27,5.27,5.25,5.25,63600.0
2007-05-01 14:35:00,5.25,5.27,5.21,5.25,198400.0,5.25,5.27,5.21,5.25,198400.0
2007-05-01 14:40:00,5.26,5.27,5.25,5.27,26000.0,5.26,5.27,5.25,5.27,26000.0
2007-05-01 14:45:00,5.27,5.27,5.25,5.26,74400.0,5.27,5.27,5.25,5.26,74400.0
2007-05-01 14:50:00,5.25,5.26,5.25,5.26,53600.0,5.25,5.26,5.25,5.26,53600.0
2007-05-01 14:55:00,5.26,5.28,5.26,5.28,34400.0,5.26,5.28,5.26,5.28,34400.0
2007-05-01 15:00:00,5.28,5.29,5.27,5.28,25200.0,5.28,5.29,5.27,5.28,25200.0
2007-05-01 15:05:00,5.28,5.28,5.25,5.26,64800.0,5.28,5.28,5.25,5.26,64800.0
2007-05-01 15:10:00,5.26,5.28,5.25,5.27,53600.0,5.26,5.28,5.25,5.27,53600.0
2007-05-01 15:15:00,5.28,5.29,5.27,5.27,40000.0,5.28,5.29,5.27,5.27,40000.0
2007-05-01 15:20:00,5.26,5.27,5.26,5.26,44000.0,5.26,5.27,5.26,5.26,44000.0
2007-05-01 15:25:00,5.26,5.27,5.25,5.25,22400.0,5.26,5.27,5.25,5.25,22400.0
2007-05-01 15:30:00,5.25,5.27,5.25,5.27,47600.0,5.25,5.27,5.25,5.27,47600.0
2007-05-01 15:35:00,5.27,5.27,5.26,5.26,37200.0,5.27,5.27,5.26,5.26,37200.0
2007-05-01 15:40:00,5.26,5.27,5.26,5.27,42800.0,5.26,5.27,5.26,5.27,42800.0
2007-05-01 15:45:00,5.27,5.27,5.25,5.26,107600.0,5.27,5.27,5.25,5.26,107600.0
2007-05-01 15:50:00,5.27,5.27,5.26,5.26,78000.0,5.27,5.27,5.26,5.26,78000.0
2007-05-01 15:55:00,5.26,5.29,5.26,5.29,100400.0,5.26,5.29,5.26,5.29,100400.0
2007-05-02 09:30:00,5.3,5.38,5.3,5.37,58800.0,5.3,5.38,5.3,5.37,58800.0
2007-05-02 09:35:00,5.38,5.38,5.3,5.35,106800.0,5.38,5.38,5.3,5.35,106800.0
2007-05-02 09:40:00,5.34,5.34,5.32,5.32,26800.0,5.34,5.34,5.32,5.32,26800.0
2007-05-02 09:45:00,5.32,5.36,5.32,5.35,50400.0,5.32,5.36,5.32,5.35,50400.0
2007-05-02 09:50:00,5.36,5.36,5.32,5.34,33600.0,5.36,5.36,5.32,5.34,33600.0
2007-05-02 09:55:00,5.34,5.37,5.34,5.34,35600.0,5.34,5.37,5.34,5.34,35600.0
2007-05-02 10:00:00,5.34,5.4,5.34,5.39,66000.0,5.34,5.4,5.34,5.39,66000.0
2007-05-02 10:05:00,5.39,5.4,5.39,5.39,25200.0,5.39,5.4,5.39,5.39,25200.0
2007-05-02 10:10:00,5.39,5.41,5.39,5.4,30400.0,5.39,5.41,5.39,5.4,30400.0
2007-05-02 10:15:00,5.4,5.41,5.38,5.38,23200.0,5.4,5.41,5.38,5.38,23200.0
2007-05-02 10:20:00,5.39,5.41,5.39,5.4,12400.0,5.39,5.41,5.39,5.4,12400.0
2007-05-02 10:25:00,5.4,5.42,5.39,5.39,23600.0,5.4,5.42,5.39,5.39,23600.0
2007-05-02 10:30:00,5.39,5.43,5.39,5.43,22800.0,5.39,5.43,5.39,5.43,22800.0
2007-05-02 10:35:00,5.43,5.44,5.42,5.44,33200.0,5.43,5.44,5.42,5.44,33200.0
2007-05-02 10:40:00,5.44,5.45,5.44,5.44,10400.0,5.44,5.45,5.44,5.44,10400.0
2007-05-02 10:45:00,5.44,5.46,5.43,5.46,84000.0,5.44,5.46,5.43,5.46,84000.0
2007-05-02 10:50:00,5.47,5.47,5.45,5.46,165200.0,5.47,5.47,5.45,5.46,165200.0
2007-05-02 10:55:00,5.46,5.47,5.46,5.47,22400.0,5.46,5.47,5.46,5.47,22400.0
2007-05-02 11:00:00,5.47,5.48,5.47,5.47,16800.0,5.47,5.48,5.47,5.47,16800.0
2007-05-02 11:05:00,5.47,5.48,5.47,5.48,21600.0,5.47,5.48,5.47,5.48,21600.0
2007-05-02 11:10:00,5.47,5.47,5.47,5.47,8000.0,5.47,5.47,5.47,5.47,8000.0
2007-05-02 11:15:00,5.47,5.48,5.47,5.48,37200.0,5.47,5.48,5.47,5.48,37200.0
2007-05-02 11:20:00,5.48,5.49,5.47,5.48,27600.0,5.48,5.49,5.47,5.48,27600.0
2007-05-02 11:25:00,5.48,5.49,5.48,5.48,12800.0,5.48,5.49,5.48,5.48,12800.0
2007-05-02 11:30:00,5.47,5.47,5.47,5.47,31200.0,5.47,5.47,5.47,5.47,31200.0
2007-05-02 11:35:00,5.47,5.48,5.47,5.48,40800.0,5.47,5.48,5.47,5.48,40800.0
2007-05-02 11:40:00,5.48,5.48,5.47,5.48,22800.0,5.48,5.48,5.47,5.48,22800.0
2007-05-02 11:45:00,5.48,5.49,5.48,5.49,14800.0,5.48,5.49,5.48,5.49,14800.0
2007-05-02 11:50:00,5.49,5.49,5.47,5.47,15200.0,5.49,5.49,5.47,5.47,15200.0
2007-05-02 11:55:00,5.47,5.47,5.46,5.46,20400.0,5.47,5.47,5.46,5.46,20400.0
2007-05-02 12:00:00,5.45,5.48,5.45,5.47,26800.0,5.45,5.48,5.45,5.47,26800.0
2007-05-02 12:05:00,5.47,5.48,5.47,5.48,22400.0,5.47,5.48,5.47,5.48,22400.0
2007-05-02 12:10:00,5.48,5.48,5.47,5.47,22800.0,5.48,5.48,5.47,5.47,22800.0
2007-05-02 12:15:00,5.47,5.48,5.47,5.48,30000.0,5.47,5.48,5.47,5.48,30000.0
2007-05-02 12:20:00,5.49,5.49,5.48,5.49,54000.0,5.49,5.49,5.48,5.49,54000.0
2007-05-02 12:25:00,5.49,5.5,5.48,5.48,65200.0,5.49,5.5,5.48,5.48,65200.0
2007-05-02 12:30:00,5.48,5.5,5.47,5.48,60000.0,5.48,5.5,5.47,5.48,60000.0
2007-05-02 12:35:00,5.48,5.48,5.46,5.46,27600.0,5.48,5.48,5.46,5.46,27600.0
2007-05-02 12:40:00,5.46,5.46,5.41,5.41,40000.0,5.46,5.46,5.41,5.41,40000.0
2007-05-02 12:45:00,5.41,5.45,5.4,5.45,60800.0,5.41,5.45,5.4,5.45,60800.0
2007-05-02 12:50:00,5.45,5.47,5.43,5.43,62000.0,5.45,5.47,5.43,5.43,62000.0
2007-05-02 12:55:00,5.43,5.43,5.42,5.42,6800.0,5.43,5.43,5.42,5.42,6800.0
2007-05-02 13:00:00,5.42,5.43,5.42,5.42,16000.0,5.42,5.43,5.42,5.42,16000.0
2007-05-02 13:05:00,5.43,5.43,5.41,5.43,23200.0,5.43,5.43,5.41,5.43,23200.0
2007-05-02 13:10:00,5.43,5.43,5.4,5.42,26800.0,5.43,5.43,5.4,5.42,26800.0
2007-05-02 13:15:00,5.42,5.42,5.42,5.42,10400.0,5.42,5.42,5.42,5.42,10400.0
2007-05-02 13:20:00,5.43,5.44,5.42,5.43,15600.0,5.43,5.44,5.42,5.43,15600.0
2007-05-02 13:25:00,5.43,5.44,5.42,5.43,18400.0,5.43,5.44,5.42,5.43,18400.0
2007-05-02 13:30:00,5.43,5.44,5.42,5.43,18800.0,5.43,5.44,5.42,5.43,18800.0
2007-05-02 13:35:00,5.43,5.43,5.43,5.43,8000.0,5.43,5.43,5.43,5.43,8000.0
2007-05-02 13:40:00,5.43,5.43,5.41,5.42,34400.0,5.43,5.43,5.41,5.42,34400.0
2007-05-02 13:45:00,5.43,5.43,5.42,5.43,19600.0,5.43,5.43,5.42,5.43,19600.0
2007-05-02 13:50:00,5.43,5.44,5.42,5.43,16000.0,5.43,5.44,5.42,5.43,16000.0
2007-05-02 13:55:00,5.43,5.43,5.43,5.43,13600.0,5.43,5.43,5.43,5.43,13600.0
2007-05-02 14:00:00,5.43,5.43,5.42,5.43,9600.0,5.43,5.43,5.42,5.43,9600.0
2007-05-02 14:05:00,5.43,5.43,5.42,5.43,45600.0,5.43,5.43,5.42,5.43,45600.0
2007-05-02 14:10:00,5.43,5.43,5.4,5.4,34400.0,5.43,5.43,5.4,5.4,34400.0
2007-05-02 14:15:00,5.4,5.41,5.39,5.4,68400.0,5.4,5.41,5.39,5.4,68400.0
2007-05-02 14:20:00,5.4,5.41,5.4,5.4,24800.0,5.4,5.41,5.4,5.4,24800.0
2007-05-02 14:25:00,5.4,5.4,5.38,5.4,100400.0,5.4,5.4,5.38,5.4,100400.0
2007-05-02 14:30:00,5.4,5.42,5.4,5.42,34800.0,5.4,5.42,5.4,5.42,34800.0
2007-05-02 14:35:00,5.42,5.44,5.42,5.43,24800.0,5.42,5.44,5.42,5.43,24800.0
2007-05-02 14:40:00,5.43,5.43,5.42,5.42,21200.0,5.43,5.43,5.42,5.42,21200.0
2007-05-02 14:45:00,5.42,5.42,5.4,5.4,62000.0,5.42,5.42,5.4,5.4,62000.0
2007-05-02 14:50:00,5.4,5.4,5.39,5.4,31600.0,5.4,5.4,5.39,5.4,31600.0
2007-05-02 14:55:00,5.39,5.4,5.38,5.39,39600.0,5.39,5.4,5.38,5.39,39600.0
2007-05-02 15:00:00,5.39,5.41,5.39,5.4,21600.0,5.39,5.41,5.39,5.4,21600.0
2007-05-02 15:05:00,5.4,5.4,5.38,5.4,26000.0,5.4,5.4,5.38,5.4,26000.0
2007-05-02 15:10:00,5.4,5.42,5.4,5.41,34000.0,5.4,5.42,5.4,5.41,34000.0
2007-05-02 15:15:00,5.41,5.42,5.39,5.4,37200.0,5.41,5.42,5.39,5.4,37200.0
2007-05-02 15:20:00,5.4,5.41,5.4,5.41,32000.0,5.4,5.41,5.4,5.41,32000.0
2007-05-02 15:25:00,5.41,5.41,5.4,5.4,22800.0,5.41,5.41,5.4,5.4,22800.0
2007-05-02 15:30:00,5.4,5.42,5.4,5.42,43200.0,5.4,5.42,5.4,5.42,43200.0
2007-05-02 15:35:00,5.42,5.42,5.39,5.4,57200.0,5.42,5.42,5.39,5.4,57200.0
2007-05-02 15:40:00,5.4,5.42,5.4,5.41,33600.0,5.4,5.42,5.4,5.41,33600.0
2007-05-02 15:45:00,5.41,5.41,5.39,5.41,39600.0,5.41,5.41,5.39,5.41,39600.0
2007-05-02 15:50:00,5.41,5.41,5.4,5.4,32400.0,5.41,5.41,5.4,5.4,32400.0
2007-05-02 15:55:00,5.4,5.41,5.4,5.4,78800.0,5.4,5.41,5.4,5.4,78800.0
2007-05-03 09:30:00,5.43,5.54,5.41,5.51,124800.0,5.43,5.54,5.41,5.51,124800.0
2007-05-03 09:35:00,5.51,5.51,5.44,5.48,100000.0,5.51,5.51,5.44,5.48,100000.0
2007-05-03 09:40:00,5.48,5.52,5.47,5.47,60400.0,5.48,5.52,5.47,5.47,60400.0
2007-05-03 09:45:00,5.48,5.48,5.46,5.47,73200.0,5.48,5.48,5.46,5.47,73200.0
2007-05-03 09:50:00,5.47,5.52,5.46,5.5,79600.0,5.47,5.52,5.46,5.5,79600.0
2007-05-03 09:55:00,5.5,5.54,5.48,5.51,82000.0,5.5,5.54,5.48,5.51,82000.0
2007-05-03 10:00:00,5.51,5.55,5.5,5.52,64000.0,5.51,5.55,5.5,5.52,64000.0
2007-05-03 10:05:00,5.52,5.53,5.52,5.53,46800.0,5.52,5.53,5.52,5.53,46800.0
2007-05-03 10:10:00,5.53,5.53,5.53,5.53,40000.0,5.53,5.53,5.53,5.53,40000.0
2007-05-03 10:15:00,5.53,5.55,5.53,5.55,64000.0,5.53,5.55,5.53,5.55,64000.0
2007-05-03 10:20:00,5.55,5.55,5.54,5.55,65600.0,5.55,5.55,5.54,5.55,65600.0
2007-05-03 10:25:00,5.55,5.57,5.55,5.57,60400.0,5.55,5.57,5.55,5.57,60400.0
2007-05-03 10:30:00,5.57,5.59,5.56,5.58,52000.0,5.57,5.59,5.56,5.58,52000.0
2007-05-03 10:35:00,5.57,5.59,5.57,5.59,48400.0,5.57,5.59,5.57,5.59,48400.0
2007-05-03 10:40:00,5.59,5.6,5.58,5.59,42000.0,5.59,5.6,5.58,5.59,42000.0
2007-05-03 10:45:00,5.59,5.6,5.59,5.6,38000.0,5.59,5.6,5.59,5.6,38000.0
2007-05-03 10:50:00,5.6,5.6,5.6,5.6,32400.0,5.6,5.6,5.6,5.6,32400.0
2007-05-03 10:55:00,5.6,5.6,5.59,5.6,23200.0,5.6,5.6,5.59,5.6,23200.0
2007-05-03 11:00:00,5.6,5.6,5.56,5.56,26400.0,5.6,5.6,5.56,5.56,26400.0
2007-05-03 11:05:00,5.56,5.57,5.55,5.55,30400.0,5.56,5.57,5.55,5.55,30400.0
2007-05-03 11:10:00,5.55,5.55,5.54,5.54,18800.0,5.55,5.55,5.54,5.54,18800.0
2007-05-03 11:15:00,5.54,5.54,5.51,5.51,18800.0,5.54,5.54,5.51,5.51,18800.0
2007-05-03 11:20:00,5.51,5.51,5.5,5.51,21200.0,5.51,5.51,5.5,5.51,21200.0
2007-05-03 11:25:00,5.51,5.52,5.51,5.51,35600.0,5.51,5.52,5.51,5.51,35600.0
2007-05-03 11:30:00,5.51,5.52,5.5,5.51,14000.0,5.51,5.52,5.5,5.51,14000.0
2007-05-03 11:35:00,5.51,5.51,5.5,5.5,12800.0,5.51,5.51,5.5,5.5,12800.0
2007-05-03 11:40:00,5.5,5.5,5.49,5.5,11600.0,5.5,5.5,5.49,5.5,11600.0
2007-05-03 11:45:00,5.5,5.5,5.5,5.5,8400.0,5.5,5.5,5.5,5.5,8400.0
2007-05-03 11:50:00,5.5,5.5,5.49,5.5,10400.0,5.5,5.5,5.49,5.5,10400.0
2007-05-03 11:55:00,5.49,5.49,5.49,5.49,16800.0,5.49,5.49,5.49,5.49,16800.0
2007-05-03 12:00:00,5.48,5.48,5.48,5.48,14000.0,5.48,5.48,5.48,5.48,14000.0
2007-05-03 12:05:00,5.48,5.48,5.47,5.47,14800.0,5.48,5.48,5.47,5.47,14800.0
2007-05-03 12:10:00,5.47,5.47,5.46,5.47,10400.0,5.47,5.47,5.46,5.47,10400.0
2007-05-03 12:15:00,5.47,5.48,5.46,5.48,23600.0,5.47,5.48,5.46,5.48,23600.0
2007-05-03 12:20:00,5.48,5.48,5.47,5.47,14000.0,5.48,5.48,5.47,5.47,14000.0
2007-05-03 12:25:00,5.47,5.47,5.47,5.47,6000.0,5.47,5.47,5.47,5.47,6000.0
2007-05-03 12:30:00,5.47,5.47,5.46,5.46,10000.0,5.47,5.47,5.46,5.46,10000.0
2007-05-03 12:35:00,5.46,5.46,5.45,5.45,13600.0,5.46,5.46,5.45,5.45,13600.0
2007-05-03 12:40:00,5.46,5.46,5.46,5.46,15200.0,5.46,5.46,5.46,5.46,15200.0
2007-05-03 12:45:00,5.45,5.46,5.45,5.46,11200.0,5.45,5.46,5.45,5.46,11200.0
2007-05-03 12:50:00,5.46,5.46,5.46,5.46,5600.0,5.46,5.46,5.46,5.46,5600.0
2007-05-03 12:55:00,5.46,5.46,5.46,5.46,7200.0,5.46,5.46,5.46,5.46,7200.0
2007-05-03 13:00:00,5.46,5.46,5.46,5.46,9200.0,5.46,5.46,5.46,5.46,9200.0
2007-05-03 13:05:00,5.46,5.46,5.45,5.46,15600.0,5.46,5.46,5.45,5.46,15600.0
2007-05-03 13:10:00,5.46,5.46,5.45,5.45,2800.0,5.46,5.46,5.45,5.45,2800.0
2007-05-03 13:15:00,5.46,5.46,5.45,5.46,15200.0,5.46,5.46,5.45,5.46,15200.0
2007-05-03 13:20:00,5.46,5.46,5.45,5.45,6800.0,5.46,5.46,5.45,5.45,6800.0
2007-05-03 13:25:00,5.45,5.45,5.45,5.45,12400.0,5.45,5.45,5.45,5.45,12400.0
2007-05-03 13:30:00,5.44,5.45,5.44,5.44,10800.0,5.44,5.45,5.44,5.44,10800.0
2007-05-03 13:35:00,5.44,5.44,5.43,5.43,7600.0,5.44,5.44,5.43,5.43,7600.0
2007-05-03 13:40:00,5.43,5.45,5.43,5.45,31200.0,5.43,5.45,5.43,5.45,31200.0
2007-05-03 13:45:00,5.45,5.45,5.44,5.44,12800.0,5.45,5.45,5.44,5.44,12800.0
2007-05-03 13:50:00,5.45,5.45,5.45,5.45,6800.0,5.45,5.45,5.45,5.45,6800.0
2007-05-03 13:55:00,5.44,5.45,5.44,5.45,10000.0,5.44,5.45,5.44,5.45,10000.0
2007-05-03 14:00:00,5.45,5.45,5.45,5.45,6800.0,5.45,5.45,5.45,5.45,6800.0
2007-05-03 14:05:00,5.45,5.45,5.44,5.45,12800.0,5.45,5.45,5.44,5.45,12800.0
2007-05-03 14:10:00,5.44,5.45,5.44,5.44,18400.0,5.44,5.45,5.44,5.44,18400.0
2007-05-03 14:15:00,5.44,5.44,5.44,5.44,19600.0,5.44,5.44,5.44,5.44,19600.0
2007-05-03 14:20:00,5.44,5.44,5.43,5.43,17200.0,5.44,5.44,5.43,5.43,17200.0
2007-05-03 14:25:00,5.44,5.44,5.43,5.43,18800.0,5.44,5.44,5.43,5.43,18800.0
2007-05-03 14:30:00,5.43,5.44,5.43,5.44,12400.0,5.43,5.44,5.43,5.44,12400.0
2007-05-03 14:35:00,5.44,5.44,5.43,5.43,11200.0,5.44,5.44,5.43,5.43,11200.0
2007-05-03 14:40:00,5.43,5.45,5.43,5.45,26400.0,5.43,5.45,5.43,5.45,26400.0
2007-05-03 14:45:00,5.45,5.45,5.44,5.45,15600.0,5.45,5.45,5.44,5.45,15600.0
2007-05-03 14:50:00,5.45,5.45,5.44,5.45,14400.0,5.45,5.45,5.44,5.45,14400.0
2007-05-03 14:55:00,5.45,5.45,5.44,5.45,9600.0,5.45,5.45,5.44,5.45,9600.0
2007-05-03 15:00:00,5.45,5.45,5.44,5.45,30400.0,5.45,5.45,5.44,5.45,30400.0
2007-05-03 15:05:00,5.45,5.45,5.45,5.45,11600.0,5.45,5.45,5.45,5.45,11600.0
2007-05-03 15:10:00,5.44,5.44,5.43,5.43,11600.0,5.44,5.44,5.43,5.43,11600.0
2007-05-03 15:15:00,5.43,5.43,5.43,5.43,11600.0,5.43,5.43,5.43,5.43,11600.0
2007-05-03 15:20:00,5.43,5.43,5.43,5.43,28800.0,5.43,5.43,5.43,5.43,28800.0
2007-05-03 15:25:00,5.43,5.43,5.41,5.41,58800.0,5.43,5.43,5.41,5.41,58800.0
2007-05-03 15:30:00,5.41,5.41,5.4,5.4,72400.0,5.41,5.41,5.4,5.4,72400.0
2007-05-03 15:35:00,5.4,5.4,5.39,5.4,56800.0,5.4,5.4,5.39,5.4,56800.0
2007-05-03 15:40:00,5.4,5.4,5.38,5.39,53600.0,5.4,5.4,5.38,5.39,53600.0
2007-05-03 15:45:00,5.39,5.39,5.37,5.37,84800.0,5.39,5.39,5.37,5.37,84800.0
2007-05-03 15:50:00,5.37,5.39,5.37,5.39,104400.0,5.37,5.39,5.37,5.39,104400.0
2007-05-03 15:55:00,5.39,5.39,5.36,5.37,174800.0,5.39,5.39,5.36,5.37,174800.0
2007-05-04 09:30:00,5.4,5.42,5.4,5.4,43600.0,5.4,5.42,5.4,5.4,43600.0
2007-05-04 09:35:00,5.4,5.42,5.35,5.36,69200.0,5.4,5.42,5.35,5.36,69200.0
2007-05-04 09:40:00,5.36,5.37,5.35,5.37,18400.0,5.36,5.37,5.35,5.37,18400.0
2007-05-04 09:45:00,5.37,5.38,5.36,5.38,42000.0,5.37,5.38,5.36,5.38,42000.0
2007-05-04 09:50:00,5.37,5.39,5.32,5.34,136400.0,5.37,5.39,5.32,5.34,136400.0
2007-05-04 09:55:00,5.34,5.36,5.34,5.35,26800.0,5.34,5.36,5.34,5.35,26800.0
2007-05-04 10:00:00,5.35,5.35,5.32,5.33,38000.0,5.35,5.35,5.32,5.33,38000.0
2007-05-04 10:05:00,5.34,5.34,5.33,5.33,13200.0,5.34,5.34,5.33,5.33,13200.0
2007-05-04 10:10:00,5.34,5.35,5.3,5.31,61200.0,5.34,5.35,5.3,5.31,61200.0
2007-05-04 10:15:00,5.31,5.36,5.31,5.35,12800.0,5.31,5.36,5.31,5.35,12800.0
2007-05-04 10:20:00,5.35,5.35,5.33,5.33,67200.0,5.35,5.35,5.33,5.33,67200.0
2007-05-04 10:25:00,5.33,5.34,5.33,5.33,27200.0,5.33,5.34,5.33,5.33,27200.0
2007-05-04 10:30:00,5.33,5.33,5.32,5.33,24000.0,5.33,5.33,5.32,5.33,24000.0
2007-05-04 10:35:00,5.33,5.34,5.32,5.32,38000.0,5.33,5.34,5.32,5.32,38000.0
2007-05-04 10:40:00,5.32,5.34,5.32,5.32,113600.0,5.32,5.34,5.32,5.32,113600.0
2007-05-04 10:45:00,5.32,5.34,5.32,5.34,120400.0,5.32,5.34,5.32,5.34,120400.0
2007-05-04 10:50:00,5.34,5.36,5.34,5.35,14400.0,5.34,5.36,5.34,5.35,14400.0
2007-05-04 10:55:00,5.35,5.35,5.35,5.35,2800.0,5.35,5.35,5.35,5.35,2800.0
2007-05-04 11:00:00,5.35,5.35,5.34,5.34,36400.0,5.35,5.35,5.34,5.34,36400.0
2007-05-04 11:05:00,5.34,5.34,5.33,5.33,66000.0,5.34,5.34,5.33,5.33,66000.0
2007-05-04 11:10:00,5.32,5.33,5.31,5.31,54800.0,5.32,5.33,5.31,5.31,54800.0
2007-05-04 11:15:00,5.31,5.32,5.31,5.31,34800.0,5.31,5.32,5.31,5.31,34800.0
2007-05-04 11:20:00,5.31,5.32,5.31,5.31,16000.0,5.31,5.32,5.31,5.31,16000.0
2007-05-04 11:25:00,5.31,5.31,5.31,5.31,6400.0,5.31,5.31,5.31,5.31,6400.0
2007-05-04 11:30:00,5.31,5.31,5.31,5.31,45600.0,5.31,5.31,5.31,5.31,45600.0
2007-05-04 11:35:00,5.31,5.31,5.31,5.31,10000.0,5.31,5.31,5.31,5.31,10000.0
2007-05-04 11:40:00,5.31,5.31,5.3,5.3,176400.0,5.31,5.31,5.3,5.3,176400.0
2007-05-04 11:45:00,5.3,5.3,5.3,5.3,70400.0,5.3,5.3,5.3,5.3,70400.0
2007-05-04 11:50:00,5.3,5.31,5.3,5.31,15600.0,5.3,5.31,5.3,5.31,15600.0
2007-05-04 11:55:00,5.31,5.31,5.31,5.31,13200.0,5.31,5.31,5.31,5.31,13200.0
2007-05-04 12:00:00,5.31,5.31,5.31,5.31,26400.0,5.31,5.31,5.31,5.31,26400.0
2007-05-04 12:05:00,5.31,5.32,5.31,5.32,14400.0,5.31,5.32,5.31,5.32,14400.0
2007-05-04 12:10:00,5.32,5.32,5.31,5.32,24400.0,5.32,5.32,5.31,5.32,24400.0
2007-05-04 12:15:00,5.32,5.32,5.32,5.32,7600.0,5.32,5.32,5.32,5.32,7600.0
2007-05-04 12:20:00,5.32,5.32,5.31,5.31,21200.0,5.32,5.32,5.31,5.31,21200.0
2007-05-04 12:25:00,5.31,5.31,5.31,5.31,5200.0,5.31,5.31,5.31,5.31,5200.0
2007-05-04 12:30:00,5.31,5.32,5.31,5.31,9600.0,5.31,5.32,5.31,5.31,9600.0
2007-05-04 12:35:00,5.31,5.32,5.31,5.32,15200.0,5.31,5.32,5.31,5.32,15200.0
2007-05-04 12:40:00,5.32,5.33,5.32,5.32,10000.0,5.32,5.33,5.32,5.32,10000.0
2007-05-04 12:45:00,5.32,5.33,5.32,5.32,16400.0,5.32,5.33,5.32,5.32,16400.0
2007-05-04 12:50:00,5.32,5.34,5.32,5.34,20000.0,5.32,5.34,5.32,5.34,20000.0
2007-05-04 12:55:00,5.34,5.34,5.34,5.34,10400.0,5.34,5.34,5.34,5.34,10400.0
2007-05-04 13:00:00,5.34,5.34,5.34,5.34,10800.0,5.34,5.34,5.34,5.34,10800.0
2007-05-04 13:05:00,5.34,5.34,5.34,5.34,16000.0,5.34,5.34,5.34,5.34,16000.0
2007-05-04 13:10:00,5.34,5.35,5.34,5.35,14400.0,5.34,5.35,5.34,5.35,14400.0
2007-05-04 13:15:00,5.35,5.35,5.34,5.35,16800.0,5.35,5.35,5.34,5.35,16800.0
2007-05-04 13:20:00,5.35,5.35,5.35,5.35,17600.0,5.35,5.35,5.35,5.35,17600.0
2007-05-04 13:25:00,5.35,5.36,5.35,5.36,6400.0,5.35,5.36,5.35,5.36,6400.0
2007-05-04 13:30:00,5.36,5.36,5.33,5.34,37200.0,5.36,5.36,5.33,5.34,37200.0
2007-05-04 13:35:00,5.33,5.34,5.33,5.34,4400.0,5.33,5.34,5.33,5.34,4400.0
2007-05-04 13:40:00,5.34,5.34,5.33,5.34,8000.0,5.34,5.34,5.33,5.34,8000.0
2007-05-04 13:45:00,5.34,5.34,5.34,5.34,6000.0,5.34,5.34,5.34,5.34,6000.0
2007-05-04 13:50:00,5.34,5.34,5.33,5.33,11600.0,5.34,5.34,5.33,5.33,11600.0
2007-05-04 13:55:00,5.33,5.33,5.33,5.33,19200.0,5.33,5.33,5.33,5.33,19200.0
2007-05-04 14:00:00,5.33,5.33,5.32,5.32,13600.0,5.33,5.33,5.32,5.32,13600.0
2007-05-04 14:05:00,5.33,5.33,5.32,5.33,7200.0,5.33,5.33,5.32,5.33,7200.0
2007-05-04 14:10:00,5.32,5.32,5.32,5.32,4000.0,5.32,5.32,5.32,5.32,4000.0
2007-05-04 14:15:00,5.32,5.33,5.32,5.33,15200.0,5.32,5.33,5.32,5.33,15200.0
2007-05-04 14:20:00,5.32,5.33,5.32,5.32,6400.0,5.32,5.33,5.32,5.32,6400.0
2007-05-04 14:25:00,5.33,5.33,5.32,5.33,17200.0,5.33,5.33,5.32,5.33,17200.0
2007-05-04 14:30:00,5.33,5.33,5.33,5.33,10000.0,5.33,5.33,5.33,5.33,10000.0
2007-05-04 14:35:00,5.33,5.33,5.32,5.33,23200.0,5.33,5.33,5.32,5.33,23200.0
2007-05-04 14:40:00,5.33,5.33,5.32,5.32,11600.0,5.33,5.33,5.32,5.32,11600.0
2007-05-04 14:45:00,5.32,5.33,5.32,5.32,9200.0,5.32,5.33,5.32,5.32,9200.0
2007-05-04 14:50:00,5.32,5.33,5.32,5.33,13600.0,5.32,5.33,5.32,5.33,13600.0
2007-05-04 14:55:00,5.32,5.33,5.32,5.33,7200.0,5.32,5.33,5.32,5.33,7200.0
2007-05-04 15:00:00,5.33,5.33,5.32,5.33,22400.0,5.33,5.33,5.32,5.33,22400.0
2007-05-04 15:05:00,5.33,5.33,5.32,5.32,18400.0,5.33,5.33,5.32,5.32,18400.0
2007-05-04 15:10:00,5.33,5.33,5.32,5.33,10800.0,5.33,5.33,5.32,5.33,10800.0
2007-05-04 15:15:00,5.32,5.33,5.32,5.33,8800.0,5.32,5.33,5.32,5.33,8800.0
2007-05-04 15:20:00,5.33,5.33,5.33,5.33,9200.0,5.33,5.33,5.33,5.33,9200.0
2007-05-04 15:25:00,5.33,5.33,5.32,5.33,24400.0,5.33,5.33,5.32,5.33,24400.0
2007-05-04 15:30:00,5.32,5.33,5.32,5.32,141600.0,5.32,5.33,5.32,5.32,141600.0
2007-05-04 15:35:00,5.32,5.32,5.32,5.32,24400.0,5.32,5.32,5.32,5.32,24400.0
2007-05-04 15:40:00,5.32,5.32,5.32,5.32,28000.0,5.32,5.32,5.32,5.32,28000.0
2007-05-04 15:45:00,5.32,5.32,5.32,5.32,18400.0,5.32,5.32,5.32,5.32,18400.0
2007-05-04 15:50:00,5.32,5.33,5.32,5.32,47600.0,5.32,5.33,5.32,5.32,47600.0
2007-05-04 15:55:00,5.32,5.32,5.31,5.32,114000.0,5.32,5.32,5.31,5.32,114000.0
2007-05-07 09:30:00,5.34,5.39,5.34,5.39,20800.0,5.34,5.39,5.34,5.39,20800.0
2007-05-07 09:35:00,5.38,5.41,5.37,5.4,12800.0,5.38,5.41,5.37,5.4,12800.0
2007-05-07 09:40:00,5.39,5.42,5.39,5.42,15200.0,5.39,5.42,5.39,5.42,15200.0
2007-05-07 09:45:00,5.42,5.43,5.38,5.38,28400.0,5.42,5.43,5.38,5.38,28400.0
2007-05-07 09:50:00,5.38,5.39,5.37,5.38,14000.0,5.38,5.39,5.37,5.38,14000.0
2007-05-07 09:55:00,5.37,5.39,5.37,5.38,58000.0,5.37,5.39,5.37,5.38,58000.0
2007-05-07 10:00:00,5.38,5.44,5.37,5.43,168000.0,5.38,5.44,5.37,5.43,168000.0
2007-05-07 10:05:00,5.42,5.43,5.37,5.38,63600.0,5.42,5.43,5.37,5.38,63600.0
2007-05-07 10:10:00,5.38,5.4,5.37,5.39,33200.0,5.38,5.4,5.37,5.39,33200.0
2007-05-07 10:15:00,5.38,5.41,5.38,5.4,28800.0,5.38,5.41,5.38,5.4,28800.0
2007-05-07 10:20:00,5.4,5.41,5.38,5.41,14000.0,5.4,5.41,5.38,5.41,14000.0
2007-05-07 10:25:00,5.41,5.41,5.4,5.4,18800.0,5.41,5.41,5.4,5.4,18800.0
2007-05-07 10:30:00,5.4,5.4,5.4,5.4,8800.0,5.4,5.4,5.4,5.4,8800.0
2007-05-07 10:35:00,5.4,5.4,5.4,5.4,30000.0,5.4,5.4,5.4,5.4,30000.0
2007-05-07 10:40:00,5.4,5.4,5.4,5.4,20400.0,5.4,5.4,5.4,5.4,20400.0
2007-05-07 10:45:00,5.4,5.42,5.4,5.42,47200.0,5.4,5.42,5.4,5.42,47200.0
2007-05-07 10:50:00,5.42,5.42,5.41,5.42,36800.0,5.42,5.42,5.41,5.42,36800.0
2007-05-07 10:55:00,5.42,5.42,5.41,5.42,14000.0,5.42,5.42,5.41,5.42,14000.0
2007-05-07 11:00:00,5.42,5.42,5.42,5.42,14400.0,5.42,5.42,5.42,5.42,14400.0
2007-05-07 11:05:00,5.42,5.43,5.4,5.4,82400.0,5.42,5.43,5.4,5.4,82400.0
2007-05-07 11:10:00,5.4,5.42,5.4,5.42,35600.0,5.4,5.42,5.4,5.42,35600.0
2007-05-07 11:15:00,5.42,5.42,5.42,5.42,25600.0,5.42,5.42,5.42,5.42,25600.0
2007-05-07 11:20:00,5.42,5.43,5.42,5.43,36800.0,5.42,5.43,5.42,5.43,36800.0
2007-05-07 11:25:00,5.43,5.44,5.43,5.43,15200.0,5.43,5.44,5.43,5.43,15200.0
2007-05-07 11:30:00,5.43,5.43,5.42,5.43,33200.0,5.43,5.43,5.42,5.43,33200.0
2007-05-07 11:35:00,5.43,5.43,5.42,5.42,9200.0,5.43,5.43,5.42,5.42,9200.0
2007-05-07 11:40:00,5.43,5.43,5.41,5.41,27600.0,5.43,5.43,5.41,5.41,27600.0
2007-05-07 11:45:00,5.41,5.45,5.39,5.45,60400.0,5.41,5.45,5.39,5.45,60400.0
2007-05-07 11:50:00,5.45,5.46,5.44,5.46,18000.0,5.45,5.46,5.44,5.46,18000.0
2007-05-07 11:55:00,5.46,5.47,5.46,5.46,10400.0,5.46,5.47,5.46,5.46,10400.0
2007-05-07 12:00:00,5.46,5.46,5.46,5.46,13600.0,5.46,5.46,5.46,5.46,13600.0
2007-05-07 12:05:00,5.46,5.46,5.46,5.46,8400.0,5.46,5.46,5.46,5.46,8400.0
2007-05-07 12:10:00,5.46,5.46,5.45,5.46,20000.0,5.46,5.46,5.45,5.46,20000.0
2007-05-07 12:15:00,5.46,5.46,5.45,5.45,20000.0,5.46,5.46,5.45,5.45,20000.0
2007-05-07 12:20:00,5.45,5.45,5.43,5.45,10400.0,5.45,5.45,5.43,5.45,10400.0
2007-05-07 12:25:00,5.45,5.46,5.45,5.46,5200.0,5.45,5.46,5.45,5.46,5200.0
2007-05-07 12:30:00,5.46,5.46,5.46,5.46,10400.0,5.46,5.46,5.46,5.46,10400.0
2007-05-07 12:35:00,5.46,5.46,5.44,5.44,16400.0,5.46,5.46,5.44,5.44,16400.0
2007-05-07 12:40:00,5.44,5.44,5.4,5.41,26000.0,5.44,5.44,5.4,5.41,26000.0
2007-05-07 12:45:00,5.43,5.45,5.43,5.45,8000.0,5.43,5.45,5.43,5.45,8000.0
2007-05-07 12:50:00,5.45,5.46,5.45,5.46,12000.0,5.45,5.46,5.45,5.46,12000.0
2007-05-07 12:55:00,5.46,5.46,5.45,5.45,8800.0,5.46,5.46,5.45,5.45,8800.0
2007-05-07 13:00:00,5.46,5.46,5.44,5.45,16800.0,5.46,5.46,5.44,5.45,16800.0
2007-05-07 13:05:00,5.45,5.45,5.43,5.43,8400.0,5.45,5.45,5.43,5.43,8400.0
2007-05-07 13:10:00,5.43,5.45,5.43,5.45,12000.0,5.43,5.45,5.43,5.45,12000.0
2007-05-07 13:15:00,5.45,5.45,5.43,5.44,14800.0,5.45,5.45,5.43,5.44,14800.0
2007-05-07 13:20:00,5.44,5.44,5.43,5.44,12000.0,5.44,5.44,5.43,5.44,12000.0
2007-05-07 13:25:00,5.44,5.45,5.44,5.44,9600.0,5.44,5.45,5.44,5.44,9600.0
2007-05-07 13:30:00,5.45,5.45,5.44,5.44,21200.0,5.45,5.45,5.44,5.44,21200.0
2007-05-07 13:35:00,5.44,5.46,5.44,5.46,10000.0,5.44,5.46,5.44,5.46,10000.0
2007-05-07 13:40:00,5.46,5.46,5.44,5.45,21600.0,5.46,5.46,5.44,5.45,21600.0
2007-05-07 13:45:00,5.45,5.46,5.45,5.45,22000.0,5.45,5.46,5.45,5.45,22000.0
2007-05-07 13:50:00,5.45,5.46,5.45,5.45,15600.0,5.45,5.46,5.45,5.45,15600.0
2007-05-07 13:55:00,5.45,5.46,5.45,5.45,17600.0,5.45,5.46,5.45,5.45,17600.0
2007-05-07 14:00:00,5.45,5.46,5.45,5.45,6000.0,5.45,5.46,5.45,5.45,6000.0
2007-05-07 14:05:00,5.45,5.46,5.45,5.46,10800.0,5.45,5.46,5.45,5.46,10800.0
2007-05-07 14:10:00,5.46,5.46,5.46,5.46,17200.0,5.46,5.46,5.46,5.46,17200.0
2007-05-07 14:15:00,5.46,5.46,5.45,5.45,19600.0,5.46,5.46,5.45,5.45,19600.0
2007-05-07 14:20:00,5.45,5.45,5.44,5.45,10800.0,5.45,5.45,5.44,5.45,10800.0
2007-05-07 14:25:00,5.44,5.46,5.44,5.45,15600.0,5.44,5.46,5.44,5.45,15600.0
2007-05-07 14:30:00,5.45,5.46,5.45,5.46,7600.0,5.45,5.46,5.45,5.46,7600.0
2007-05-07 14:35:00,5.46,5.47,5.46,5.47,15600.0,5.46,5.47,5.46,5.47,15600.0
2007-05-07 14:40:00,5.46,5.47,5.46,5.46,17200.0,5.46,5.47,5.46,5.46,17200.0
2007-05-07 14:45:00,5.47,5.47,5.46,5.47,20000.0,5.47,5.47,5.46,5.47,20000.0
2007-05-07 14:50:00,5.46,5.47,5.45,5.46,22800.0,5.46,5.47,5.45,5.46,22800.0
2007-05-07 14:55:00,5.46,5.47,5.44,5.45,28000.0,5.46,5.47,5.44,5.45,28000.0
2007-05-07 15:00:00,5.45,5.46,5.45,5.46,19200.0,5.45,5.46,5.45,5.46,19200.0
2007-05-07 15:05:00,5.46,5.47,5.46,5.46,12400.0,5.46,5.47,5.46,5.46,12400.0
2007-05-07 15:10:00,5.46,5.48,5.45,5.46,54000.0,5.46,5.48,5.45,5.46,54000.0
2007-05-07 15:15:00,5.46,5.48,5.46,5.47,20800.0,5.46,5.48,5.46,5.47,20800.0
2007-05-07 15:20:00,5.47,5.48,5.46,5.47,31600.0,5.47,5.48,5.46,5.47,31600.0
2007-05-07 15:25:00,5.47,5.48,5.47,5.47,30400.0,5.47,5.48,5.47,5.47,30400.0
2007-05-07 15:30:00,5.47,5.49,5.47,5.48,14400.0,5.47,5.49,5.47,5.48,14400.0
2007-05-07 15:35:00,5.48,5.49,5.48,5.49,32400.0,5.48,5.49,5.48,5.49,32400.0
2007-05-07 15:40:00,5.48,5.48,5.46,5.46,16800.0,5.48,5.48,5.46,5.46,16800.0
2007-05-07 15:45:00,5.47,5.48,5.47,5.48,43200.0,5.47,5.48,5.47,5.48,43200.0
2007-05-07 15:50:00,5.48,5.48,5.46,5.47,61600.0,5.48,5.48,5.46,5.47,61600.0
2007-05-07 15:55:00,5.47,5.47,5.46,5.47,48400.0,5.47,5.47,5.46,5.47,48400.0
2007-05-08 09:30:00,5.46,5.46,5.43,5.43,34800.0,5.46,5.46,5.43,5.43,34800.0
2007-05-08 09:35:00,5.44,5.51,5.44,5.49,25200.0,5.44,5.51,5.44,5.49,25200.0
2007-05-08 09:40:00,5.49,5.49,5.46,5.47,26800.0,5.49,5.49,5.46,5.47,26800.0
2007-05-08 09:45:00,5.47,5.47,5.43,5.45,45200.0,5.47,5.47,5.43,5.45,45200.0
2007-05-08 09:50:00,5.45,5.46,5.45,5.46,39200.0,5.45,5.46,5.45,5.46,39200.0
2007-05-08 09:55:00,5.45,5.46,5.45,5.45,18400.0,5.45,5.46,5.45,5.45,18400.0
2007-05-08 10:00:00,5.45,5.45,5.44,5.44,16800.0,5.45,5.45,5.44,5.44,16800.0
2007-05-08 10:05:00,5.44,5.44,5.4,5.41,46800.0,5.44,5.44,5.4,5.41,46800.0
2007-05-08 10:10:00,5.41,5.43,5.41,5.42,20000.0,5.41,5.43,5.41,5.42,20000.0
2007-05-08 10:15:00,5.43,5.43,5.42,5.43,10000.0,5.43,5.43,5.42,5.43,10000.0
2007-05-08 10:20:00,5.43,5.44,5.43,5.43,12000.0,5.43,5.44,5.43,5.43,12000.0
2007-05-08 10:25:00,5.43,5.45,5.43,5.45,13600.0,5.43,5.45,5.43,5.45,13600.0
2007-05-08 10:30:00,5.45,5.45,5.42,5.42,65600.0,5.45,5.45,5.42,5.42,65600.0
2007-05-08 10:35:00,5.42,5.44,5.42,5.43,34800.0,5.42,5.44,5.42,5.43,34800.0
2007-05-08 10:40:00,5.43,5.44,5.42,5.44,35600.0,5.43,5.44,5.42,5.44,35600.0
2007-05-08 10:45:00,5.44,5.47,5.44,5.45,22000.0,5.44,5.47,5.44,5.45,22000.0
2007-05-08 10:50:00,5.45,5.45,5.45,5.45,19600.0,5.45,5.45,5.45,5.45,19600.0
2007-05-08 10:55:00,5.45,5.46,5.45,5.45,20000.0,5.45,5.46,5.45,5.45,20000.0
2007-05-08 11:00:00,5.45,5.46,5.44,5.45,45600.0,5.45,5.46,5.44,5.45,45600.0
2007-05-08 11:05:00,5.45,5.46,5.45,5.45,14000.0,5.45,5.46,5.45,5.45,14000.0
2007-05-08 11:10:00,5.45,5.48,5.45,5.47,43200.0,5.45,5.48,5.45,5.47,43200.0
2007-05-08 11:15:00,5.47,5.48,5.47,5.47,41600.0,5.47,5.48,5.47,5.47,41600.0
2007-05-08 11:20:00,5.47,5.47,5.46,5.47,90800.0,5.47,5.47,5.46,5.47,90800.0
2007-05-08 11:25:00,5.47,5.47,5.45,5.45,14800.0,5.47,5.47,5.45,5.45,14800.0
2007-05-08 11:30:00,5.45,5.48,5.45,5.47,72400.0,5.45,5.48,5.45,5.47,72400.0
2007-05-08 11:35:00,5.47,5.48,5.46,5.46,10000.0,5.47,5.48,5.46,5.46,10000.0
2007-05-08 11:40:00,5.47,5.47,5.46,5.46,65200.0,5.47,5.47,5.46,5.46,65200.0
2007-05-08 11:45:00,5.47,5.48,5.47,5.47,19200.0,5.47,5.48,5.47,5.47,19200.0
2007-05-08 11:50:00,5.48,5.48,5.47,5.48,5600.0,5.48,5.48,5.47,5.48,5600.0
2007-05-08 11:55:00,5.48,5.48,5.47,5.47,18000.0,5.48,5.48,5.47,5.47,18000.0
2007-05-08 12:00:00,5.48,5.48,5.47,5.48,15200.0,5.48,5.48,5.47,5.48,15200.0
2007-05-08 12:05:00,5.48,5.48,5.47,5.48,39200.0,5.48,5.48,5.47,5.48,39200.0
2007-05-08 12:10:00,5.48,5.5,5.48,5.49,103200.0,5.48,5.5,5.48,5.49,103200.0
2007-05-08 12:15:00,5.49,5.5,5.49,5.5,3600.0,5.49,5.5,5.49,5.5,3600.0
2007-05-08 12:20:00,5.5,5.5,5.48,5.49,32800.0,5.5,5.5,5.48,5.49,32800.0
2007-05-08 12:25:00,5.49,5.49,5.49,5.49,8400.0,5.49,5.49,5.49,5.49,8400.0
2007-05-08 12:30:00,5.49,5.51,5.49,5.5,45200.0,5.49,5.51,5.49,5.5,45200.0
2007-05-08 12:35:00,5.5,5.52,5.5,5.52,25600.0,5.5,5.52,5.5,5.52,25600.0
2007-05-08 12:40:00,5.52,5.54,5.52,5.53,20800.0,5.52,5.54,5.52,5.53,20800.0
2007-05-08 12:45:00,5.53,5.53,5.52,5.53,18000.0,5.53,5.53,5.52,5.53,18000.0
2007-05-08 12:50:00,5.53,5.53,5.53,5.53,6400.0,5.53,5.53,5.53,5.53,6400.0
2007-05-08 12:55:00,5.53,5.53,5.53,5.53,12000.0,5.53,5.53,5.53,5.53,12000.0
2007-05-08 13:00:00,5.53,5.53,5.52,5.52,11600.0,5.53,5.53,5.52,5.52,11600.0
2007-05-08 13:05:00,5.52,5.54,5.52,5.53,10400.0,5.52,5.54,5.52,5.53,10400.0
2007-05-08 13:10:00,5.54,5.54,5.53,5.54,14000.0,5.54,5.54,5.53,5.54,14000.0
2007-05-08 13:15:00,5.54,5.54,5.53,5.54,15200.0,5.54,5.54,5.53,5.54,15200.0
2007-05-08 13:20:00,5.54,5.54,5.53,5.53,10000.0,5.54,5.54,5.53,5.53,10000.0
2007-05-08 13:25:00,5.53,5.53,5.53,5.53,8400.0,5.53,5.53,5.53,5.53,8400.0
2007-05-08 13:30:00,5.53,5.53,5.53,5.53,10800.0,5.53,5.53,5.53,5.53,10800.0
2007-05-08 13:35:00,5.53,5.53,5.53,5.53,14800.0,5.53,5.53,5.53,5.53,14800.0
2007-05-08 13:40:00,5.53,5.53,5.53,5.53,10800.0,5.53,5.53,5.53,5.53,10800.0
2007-05-08 13:45:00,5.53,5.53,5.53,5.53,8000.0,5.53,5.53,5.53,5.53,8000.0
2007-05-08 13:50:00,5.53,5.54,5.53,5.53,30000.0,5.53,5.54,5.53,5.53,30000.0
2007-05-08 13:55:00,5.54,5.54,5.53,5.54,11600.0,5.54,5.54,5.53,5.54,11600.0
2007-05-08 14:00:00,5.54,5.55,5.54,5.54,16400.0,5.54,5.55,5.54,5.54,16400.0
2007-05-08 14:05:00,5.54,5.54,5.54,5.54,15600.0,5.54,5.54,5.54,5.54,15600.0
2007-05-08 14:10:00,5.54,5.54,5.53,5.53,15600.0,5.54,5.54,5.53,5.53,15600.0
2007-05-08 14:15:00,5.53,5.53,5.53,5.53,6400.0,5.53,5.53,5.53,5.53,6400.0
2007-05-08 14:20:00,5.53,5.53,5.53,5.53,12800.0,5.53,5.53,5.53,5.53,12800.0
2007-05-08 14:25:00,5.53,5.53,5.53,5.53,12800.0,5.53,5.53,5.53,5.53,12800.0
2007-05-08 14:30:00,5.53,5.54,5.53,5.54,20000.0,5.53,5.54,5.53,5.54,20000.0
2007-05-08 14:35:00,5.53,5.54,5.53,5.53,11200.0,5.53,5.54,5.53,5.53,11200.0
2007-05-08 14:40:00,5.53,5.53,5.53,5.53,2800.0,5.53,5.53,5.53,5.53,2800.0
2007-05-08 14:45:00,5.53,5.53,5.52,5.52,14000.0,5.53,5.53,5.52,5.52,14000.0
2007-05-08 14:50:00,5.52,5.52,5.5,5.5,12800.0,5.52,5.52,5.5,5.5,12800.0
2007-05-08 14:55:00,5.5,5.5,5.5,5.5,5600.0,5.5,5.5,5.5,5.5,5600.0
2007-05-08 15:00:00,5.5,5.5,5.5,5.5,21600.0,5.5,5.5,5.5,5.5,21600.0
2007-05-08 15:05:00,5.5,5.5,5.5,5.5,11600.0,5.5,5.5,5.5,5.5,11600.0
2007-05-08 15:10:00,5.5,5.51,5.5,5.51,14000.0,5.5,5.51,5.5,5.51,14000.0
2007-05-08 15:15:00,5.51,5.51,5.5,5.51,8000.0,5.51,5.51,5.5,5.51,8000.0
2007-05-08 15:20:00,5.51,5.51,5.5,5.51,16400.0,5.51,5.51,5.5,5.51,16400.0
2007-05-08 15:25:00,5.51,5.52,5.51,5.52,23600.0,5.51,5.52,5.51,5.52,23600.0
2007-05-08 15:30:00,5.52,5.52,5.52,5.52,21200.0,5.52,5.52,5.52,5.52,21200.0
2007-05-08 15:35:00,5.52,5.54,5.52,5.53,30400.0,5.52,5.54,5.52,5.53,30400.0
2007-05-08 15:40:00,5.54,5.54,5.53,5.53,12800.0,5.54,5.54,5.53,5.53,12800.0
2007-05-08 15:45:00,5.53,5.53,5.53,5.53,19200.0,5.53,5.53,5.53,5.53,19200.0
2007-05-08 15:50:00,5.53,5.53,5.52,5.52,31600.0,5.53,5.53,5.52,5.52,31600.0
2007-05-08 15:55:00,5.53,5.54,5.52,5.53,77200.0,5.53,5.54,5.52,5.53,77200.0
2007-05-09 09:30:00,5.53,5.57,5.51,5.57,59200.0,5.53,5.57,5.51,5.57,59200.0
2007-05-09 09:35:00,5.57,5.63,5.56,5.61,120400.0,5.57,5.63,5.56,5.61,120400.0
2007-05-09 09:40:00,5.59,5.59,5.54,5.54,20800.0,5.59,5.59,5.54,5.54,20800.0
2007-05-09 09:45:00,5.55,5.55,5.54,5.55,21200.0,5.55,5.55,5.54,5.55,21200.0
2007-05-09 09:50:00,5.55,5.58,5.55,5.58,33600.0,5.55,5.58,5.55,5.58,33600.0
2007-05-09 09:55:00,5.58,5.58,5.56,5.56,17200.0,5.58,5.58,5.56,5.56,17200.0
2007-05-09 10:00:00,5.55,5.56,5.53,5.54,23600.0,5.55,5.56,5.53,5.54,23600.0
2007-05-09 10:05:00,5.53,5.56,5.53,5.55,37600.0,5.53,5.56,5.53,5.55,37600.0
2007-05-09 10:10:00,5.55,5.55,5.54,5.54,7600.0,5.55,5.55,5.54,5.54,7600.0
2007-05-09 10:15:00,5.54,5.54,5.53,5.53,11600.0,5.54,5.54,5.53,5.53,11600.0
2007-05-09 10:20:00,5.53,5.53,5.53,5.53,4000.0,5.53,5.53,5.53,5.53,4000.0
2007-05-09 10:25:00,5.53,5.53,5.51,5.51,19600.0,5.53,5.53,5.51,5.51,19600.0
2007-05-09 10:30:00,5.51,5.51,5.5,5.5,20000.0,5.51,5.51,5.5,5.5,20000.0
2007-05-09 10:35:00,5.51,5.51,5.5,5.51,14400.0,5.51,5.51,5.5,5.51,14400.0
2007-05-09 10:40:00,5.51,5.51,5.5,5.51,11200.0,5.51,5.51,5.5,5.51,11200.0
2007-05-09 10:45:00,5.51,5.53,5.51,5.53,8400.0,5.51,5.53,5.51,5.53,8400.0
2007-05-09 10:50:00,5.53,5.53,5.52,5.53,8000.0,5.53,5.53,5.52,5.53,8000.0
2007-05-09 10:55:00,5.53,5.53,5.51,5.51,15200.0,5.53,5.53,5.51,5.51,15200.0
2007-05-09 11:00:00,5.51,5.51,5.5,5.51,8800.0,5.51,5.51,5.5,5.51,8800.0
2007-05-09 11:05:00,5.5,5.51,5.5,5.5,4400.0,5.5,5.51,5.5,5.5,4400.0
2007-05-09 11:10:00,5.51,5.51,5.5,5.5,8800.0,5.51,5.51,5.5,5.5,8800.0
2007-05-09 11:15:00,5.51,5.51,5.5,5.5,4400.0,5.51,5.51,5.5,5.5,4400.0
2007-05-09 11:20:00,5.5,5.5,5.5,5.5,2400.0,5.5,5.5,5.5,5.5,2400.0
2007-05-09 11:25:00,5.5,5.51,5.5,5.5,6400.0,5.5,5.51,5.5,5.5,6400.0
2007-05-09 11:30:00,5.5,5.5,5.5,5.5,10800.0,5.5,5.5,5.5,5.5,10800.0
2007-05-09 11:35:00,5.5,5.5,5.5,5.5,2800.0,5.5,5.5,5.5,5.5,2800.0
2007-05-09 11:40:00,5.5,5.51,5.5,5.51,25200.0,5.5,5.51,5.5,5.51,25200.0
2007-05-09 11:45:00,5.51,5.51,5.5,5.51,3600.0,5.51,5.51,5.5,5.51,3600.0
2007-05-09 11:50:00,5.51,5.51,5.51,5.51,2400.0,5.51,5.51,5.51,5.51,2400.0
2007-05-09 11:55:00,5.51,5.51,5.5,5.5,6800.0,5.51,5.51,5.5,5.5,6800.0
2007-05-09 12:00:00,5.5,5.5,5.49,5.49,7600.0,5.5,5.5,5.49,5.49,7600.0
2007-05-09 12:05:00,5.49,5.5,5.49,5.5,6000.0,5.49,5.5,5.49,5.5,6000.0
2007-05-09 12:10:00,5.5,5.5,5.49,5.49,6800.0,5.5,5.5,5.49,5.49,6800.0
2007-05-09 12:15:00,5.5,5.5,5.49,5.49,2000.0,5.5,5.5,5.49,5.49,2000.0
2007-05-09 12:20:00,5.5,5.5,5.5,5.5,4800.0,5.5,5.5,5.5,5.5,4800.0
2007-05-09 12:25:00,5.5,5.52,5.5,5.52,4800.0,5.5,5.52,5.5,5.52,4800.0
2007-05-09 12:30:00,5.52,5.52,5.51,5.51,6400.0,5.52,5.52,5.51,5.51,6400.0
2007-05-09 12:35:00,5.51,5.52,5.51,5.52,4800.0,5.51,5.52,5.51,5.52,4800.0
2007-05-09 12:40:00,5.53,5.54,5.53,5.53,6000.0,5.53,5.54,5.53,5.53,6000.0
2007-05-09 12:45:00,5.53,5.53,5.52,5.52,3600.0,5.53,5.53,5.52,5.52,3600.0
2007-05-09 12:50:00,5.52,5.53,5.52,5.53,6800.0,5.52,5.53,5.52,5.53,6800.0
2007-05-09 12:55:00,5.53,5.53,5.53,5.53,3600.0,5.53,5.53,5.53,5.53,3600.0
2007-05-09 13:00:00,5.53,5.53,5.53,5.53,4400.0,5.53,5.53,5.53,5.53,4400.0
2007-05-09 13:05:00,5.53,5.54,5.53,5.54,10000.0,5.53,5.54,5.53,5.54,10000.0
2007-05-09 13:10:00,5.54,5.55,5.54,5.54,11200.0,5.54,5.55,5.54,5.54,11200.0
2007-05-09 13:15:00,5.54,5.54,5.54,5.54,2800.0,5.54,5.54,5.54,5.54,2800.0
2007-05-09 13:20:00,5.54,5.54,5.54,5.54,5200.0,5.54,5.54,5.54,5.54,5200.0
2007-05-09 13:25:00,5.54,5.54,5.54,5.54,4400.0,5.54,5.54,5.54,5.54,4400.0
2007-05-09 13:30:00,5.54,5.55,5.53,5.53,12800.0,5.54,5.55,5.53,5.53,12800.0
2007-05-09 13:35:00,5.54,5.54,5.53,5.53,6400.0,5.54,5.54,5.53,5.53,6400.0
2007-05-09 13:40:00,5.53,5.53,5.53,5.53,4800.0,5.53,5.53,5.53,5.53,4800.0
2007-05-09 13:45:00,5.53,5.54,5.53,5.53,4800.0,5.53,5.54,5.53,5.53,4800.0
2007-05-09 13:50:00,5.53,5.53,5.53,5.53,4000.0,5.53,5.53,5.53,5.53,4000.0
2007-05-09 13:55:00,5.53,5.53,5.53,5.53,6800.0,5.53,5.53,5.53,5.53,6800.0
2007-05-09 14:00:00,5.53,5.53,5.52,5.52,12800.0,5.53,5.53,5.52,5.52,12800.0
2007-05-09 14:05:00,5.52,5.53,5.52,5.53,10000.0,5.52,5.53,5.52,5.53,10000.0
2007-05-09 14:10:00,5.53,5.53,5.52,5.53,3600.0,5.53,5.53,5.52,5.53,3600.0
2007-05-09 14:15:00,5.52,5.52,5.5,5.52,32400.0,5.52,5.52,5.5,5.52,32400.0
2007-05-09 14:20:00,5.52,5.53,5.5,5.5,24800.0,5.52,5.53,5.5,5.5,24800.0
2007-05-09 14:25:00,5.51,5.52,5.5,5.52,14800.0,5.51,5.52,5.5,5.52,14800.0
2007-05-09 14:30:00,5.51,5.52,5.51,5.51,14800.0,5.51,5.52,5.51,5.51,14800.0
2007-05-09 14:35:00,5.51,5.51,5.5,5.51,6800.0,5.51,5.51,5.5,5.51,6800.0
2007-05-09 14:40:00,5.51,5.54,5.51,5.54,12000.0,5.51,5.54,5.51,5.54,12000.0
2007-05-09 14:45:00,5.54,5.56,5.54,5.56,23200.0,5.54,5.56,5.54,5.56,23200.0
2007-05-09 14:50:00,5.56,5.57,5.55,5.57,32800.0,5.56,5.57,5.55,5.57,32800.0
2007-05-09 14:55:00,5.57,5.58,5.57,5.58,15600.0,5.57,5.58,5.57,5.58,15600.0
2007-05-09 15:00:00,5.57,5.57,5.56,5.56,16000.0,5.57,5.57,5.56,5.56,16000.0
2007-05-09 15:05:00,5.56,5.56,5.55,5.55,9600.0,5.56,5.56,5.55,5.55,9600.0
2007-05-09 15:10:00,5.54,5.56,5.54,5.55,20000.0,5.54,5.56,5.54,5.55,20000.0
2007-05-09 15:15:00,5.56,5.56,5.54,5.54,11200.0,5.56,5.56,5.54,5.54,11200.0
2007-05-09 15:20:00,5.54,5.56,5.54,5.56,11600.0,5.54,5.56,5.54,5.56,11600.0
2007-05-09 15:25:00,5.56,5.57,5.55,5.57,32400.0,5.56,5.57,5.55,5.57,32400.0
2007-05-09 15:30:00,5.57,5.58,5.56,5.57,48400.0,5.57,5.58,5.56,5.57,48400.0
2007-05-09 15:35:00,5.57,5.57,5.56,5.56,14400.0,5.57,5.57,5.56,5.56,14400.0
2007-05-09 15:40:00,5.56,5.56,5.55,5.55,20400.0,5.56,5.56,5.55,5.55,20400.0
2007-05-09 15:45:00,5.55,5.56,5.55,5.56,30800.0,5.55,5.56,5.55,5.56,30800.0
2007-05-09 15:50:00,5.56,5.56,5.55,5.55,26800.0,5.56,5.56,5.55,5.55,26800.0
2007-05-09 15:55:00,5.55,5.55,5.54,5.54,30400.0,5.55,5.55,5.54,5.54,30400.0
2007-05-10 09:30:00,5.5,5.5,5.48,5.5,43200.0,5.5,5.5,5.48,5.5,43200.0
2007-05-10 09:35:00,5.5,5.5,5.47,5.47,7200.0,5.5,5.5,5.47,5.47,7200.0
2007-05-10 09:40:00,5.47,5.48,5.46,5.48,18000.0,5.47,5.48,5.46,5.48,18000.0
2007-05-10 09:45:00,5.46,5.48,5.45,5.46,21200.0,5.46,5.48,5.45,5.46,21200.0
2007-05-10 09:50:00,5.47,5.48,5.47,5.47,10000.0,5.47,5.48,5.47,5.47,10000.0
2007-05-10 09:55:00,5.46,5.47,5.45,5.46,16400.0,5.46,5.47,5.45,5.46,16400.0
2007-05-10 10:00:00,5.47,5.5,5.47,5.48,22000.0,5.47,5.5,5.47,5.48,22000.0
2007-05-10 10:05:00,5.48,5.5,5.48,5.5,10800.0,5.48,5.5,5.48,5.5,10800.0
2007-05-10 10:10:00,5.5,5.5,5.48,5.48,10400.0,5.5,5.5,5.48,5.48,10400.0
2007-05-10 10:15:00,5.48,5.5,5.48,5.5,6400.0,5.48,5.5,5.48,5.5,6400.0
2007-05-10 10:20:00,5.49,5.5,5.49,5.5,11200.0,5.49,5.5,5.49,5.5,11200.0
2007-05-10 10:25:00,5.51,5.52,5.51,5.52,4000.0,5.51,5.52,5.51,5.52,4000.0
2007-05-10 10:30:00,5.51,5.51,5.5,5.5,5200.0,5.51,5.51,5.5,5.5,5200.0
2007-05-10 10:35:00,5.5,5.51,5.49,5.51,5600.0,5.5,5.51,5.49,5.51,5600.0
2007-05-10 10:40:00,5.51,5.51,5.5,5.5,3200.0,5.51,5.51,5.5,5.5,3200.0
2007-05-10 10:45:00,5.51,5.51,5.49,5.49,10800.0,5.51,5.51,5.49,5.49,10800.0
2007-05-10 10:50:00,5.49,5.49,5.48,5.49,6000.0,5.49,5.49,5.48,5.49,6000.0
2007-05-10 10:55:00,5.49,5.49,5.48,5.49,34000.0,5.49,5.49,5.48,5.49,34000.0
2007-05-10 11:00:00,5.48,5.49,5.48,5.48,8000.0,5.48,5.49,5.48,5.48,8000.0
2007-05-10 11:05:00,5.48,5.48,5.47,5.47,22800.0,5.48,5.48,5.47,5.47,22800.0
2007-05-10 11:10:00,5.48,5.48,5.46,5.46,9600.0,5.48,5.48,5.46,5.46,9600.0
2007-05-10 11:15:00,5.46,5.46,5.45,5.45,27600.0,5.46,5.46,5.45,5.45,27600.0
2007-05-10 11:20:00,5.45,5.45,5.45,5.45,9200.0,5.45,5.45,5.45,5.45,9200.0
2007-05-10 11:25:00,5.45,5.45,5.43,5.43,11600.0,5.45,5.45,5.43,5.43,11600.0
2007-05-10 11:30:00,5.43,5.45,5.43,5.45,21200.0,5.43,5.45,5.43,5.45,21200.0
2007-05-10 11:35:00,5.45,5.45,5.45,5.45,5600.0,5.45,5.45,5.45,5.45,5600.0
2007-05-10 11:40:00,5.45,5.47,5.45,5.46,10800.0,5.45,5.47,5.45,5.46,10800.0
2007-05-10 11:45:00,5.46,5.46,5.45,5.45,4000.0,5.46,5.46,5.45,5.45,4000.0
2007-05-10 11:50:00,5.45,5.45,5.43,5.43,14800.0,5.45,5.45,5.43,5.43,14800.0
2007-05-10 11:55:00,5.43,5.44,5.42,5.42,18400.0,5.43,5.44,5.42,5.42,18400.0
2007-05-10 12:00:00,5.42,5.42,5.39,5.4,47200.0,5.42,5.42,5.39,5.4,47200.0
2007-05-10 12:05:00,5.4,5.42,5.4,5.42,6800.0,5.4,5.42,5.4,5.42,6800.0
2007-05-10 12:10:00,5.41,5.42,5.41,5.41,24000.0,5.41,5.42,5.41,5.41,24000.0
2007-05-10 12:15:00,5.42,5.42,5.41,5.42,4000.0,5.42,5.42,5.41,5.42,4000.0
2007-05-10 12:20:00,5.42,5.42,5.41,5.42,9200.0,5.42,5.42,5.41,5.42,9200.0
2007-05-10 12:25:00,5.42,5.42,5.41,5.42,5200.0,5.42,5.42,5.41,5.42,5200.0
2007-05-10 12:30:00,5.42,5.42,5.41,5.41,6800.0,5.42,5.42,5.41,5.41,6800.0
2007-05-10 12:35:00,5.41,5.41,5.41,5.41,2800.0,5.41,5.41,5.41,5.41,2800.0
2007-05-10 12:40:00,5.41,5.43,5.41,5.42,14800.0,5.41,5.43,5.41,5.42,14800.0
2007-05-10 12:45:00,5.43,5.43,5.42,5.43,4000.0,5.43,5.43,5.42,5.43,4000.0
2007-05-10 12:50:00,5.43,5.43,5.42,5.42,4800.0,5.43,5.43,5.42,5.42,4800.0
2007-05-10 12:55:00,5.42,5.42,5.42,5.42,4800.0,5.42,5.42,5.42,5.42,4800.0
2007-05-10 13:00:00,5.42,5.42,5.42,5.42,7200.0,5.42,5.42,5.42,5.42,7200.0
2007-05-10 13:05:00,5.42,5.42,5.41,5.41,4400.0,5.42,5.42,5.41,5.41,4400.0
2007-05-10 13:10:00,5.41,5.41,5.4,5.4,15200.0,5.41,5.41,5.4,5.4,15200.0
2007-05-10 13:15:00,5.41,5.42,5.4,5.42,10000.0,5.41,5.42,5.4,5.42,10000.0
2007-05-10 13:20:00,5.42,5.42,5.41,5.41,4800.0,5.42,5.42,5.41,5.41,4800.0
2007-05-10 13:25:00,5.42,5.42,5.41,5.42,4000.0,5.42,5.42,5.41,5.42,4000.0
2007-05-10 13:30:00,5.42,5.42,5.38,5.39,48000.0,5.42,5.42,5.38,5.39,48000.0
2007-05-10 13:35:00,5.39,5.4,5.38,5.39,11200.0,5.39,5.4,5.38,5.39,11200.0
2007-05-10 13:40:00,5.39,5.4,5.39,5.4,7200.0,5.39,5.4,5.39,5.4,7200.0
2007-05-10 13:45:00,5.39,5.4,5.39,5.4,8800.0,5.39,5.4,5.39,5.4,8800.0
2007-05-10 13:50:00,5.4,5.42,5.4,5.42,11200.0,5.4,5.42,5.4,5.42,11200.0
2007-05-10 13:55:00,5.42,5.43,5.41,5.43,10800.0,5.42,5.43,5.41,5.43,10800.0
2007-05-10 14:00:00,5.42,5.45,5.42,5.45,17600.0,5.42,5.45,5.42,5.45,17600.0
2007-05-10 14:05:00,5.45,5.45,5.44,5.45,8400.0,5.45,5.45,5.44,5.45,8400.0
2007-05-10 14:10:00,5.45,5.45,5.43,5.44,12000.0,5.45,5.45,5.43,5.44,12000.0
2007-05-10 14:15:00,5.43,5.43,5.43,5.43,2000.0,5.43,5.43,5.43,5.43,2000.0
2007-05-10 14:20:00,5.43,5.45,5.43,5.44,15200.0,5.43,5.45,5.43,5.44,15200.0
2007-05-10 14:25:00,5.44,5.45,5.44,5.45,9200.0,5.44,5.45,5.44,5.45,9200.0
2007-05-10 14:30:00,5.45,5.45,5.45,5.45,3200.0,5.45,5.45,5.45,5.45,3200.0
2007-05-10 14:35:00,5.45,5.45,5.43,5.43,10400.0,5.45,5.45,5.43,5.43,10400.0
2007-05-10 14:40:00,5.43,5.43,5.43,5.43,5200.0,5.43,5.43,5.43,5.43,5200.0
2007-05-10 14:45:00,5.43,5.44,5.43,5.44,7200.0,5.43,5.44,5.43,5.44,7200.0
2007-05-10 14:50:00,5.43,5.45,5.43,5.45,19600.0,5.43,5.45,5.43,5.45,19600.0
2007-05-10 14:55:00,5.45,5.46,5.45,5.46,25600.0,5.45,5.46,5.45,5.46,25600.0
2007-05-10 15:00:00,5.46,5.47,5.46,5.46,38000.0,5.46,5.47,5.46,5.46,38000.0
2007-05-10 15:05:00,5.46,5.46,5.43,5.43,16400.0,5.46,5.46,5.43,5.43,16400.0
2007-05-10 15:10:00,5.43,5.44,5.42,5.43,13200.0,5.43,5.44,5.42,5.43,13200.0
2007-05-10 15:15:00,5.44,5.45,5.43,5.45,8800.0,5.44,5.45,5.43,5.45,8800.0
2007-05-10 15:20:00,5.45,5.45,5.44,5.45,18400.0,5.45,5.45,5.44,5.45,18400.0
2007-05-10 15:25:00,5.45,5.46,5.44,5.45,18800.0,5.45,5.46,5.44,5.45,18800.0
2007-05-10 15:30:00,5.45,5.45,5.44,5.44,21200.0,5.45,5.45,5.44,5.44,21200.0
2007-05-10 15:35:00,5.44,5.45,5.44,5.45,17200.0,5.44,5.45,5.44,5.45,17200.0
2007-05-10 15:40:00,5.45,5.45,5.43,5.43,44000.0,5.45,5.45,5.43,5.43,44000.0
2007-05-10 15:45:00,5.43,5.45,5.43,5.44,40400.0,5.43,5.45,5.43,5.44,40400.0
2007-05-10 15:50:00,5.45,5.45,5.43,5.44,70800.0,5.45,5.45,5.43,5.44,70800.0
2007-05-10 15:55:00,5.45,5.45,5.4,5.42,40800.0,5.45,5.45,5.4,5.42,40800.0
2007-05-11 09:30:00,5.43,5.47,5.43,5.45,41200.0,5.43,5.47,5.43,5.45,41200.0
2007-05-11 09:35:00,5.47,5.47,5.46,5.47,3600.0,5.47,5.47,5.46,5.47,3600.0
2007-05-11 09:40:00,5.48,5.48,5.45,5.47,10000.0,5.48,5.48,5.45,5.47,10000.0
2007-05-11 09:45:00,5.46,5.46,5.45,5.46,3200.0,5.46,5.46,5.45,5.46,3200.0
2007-05-11 09:50:00,5.46,5.51,5.46,5.49,28400.0,5.46,5.51,5.46,5.49,28400.0
2007-05-11 09:55:00,5.49,5.49,5.45,5.45,14400.0,5.49,5.49,5.45,5.45,14400.0
2007-05-11 10:00:00,5.46,5.49,5.46,5.48,22400.0,5.46,5.49,5.46,5.48,22400.0
2007-05-11 10:05:00,5.48,5.49,5.47,5.48,25600.0,5.48,5.49,5.47,5.48,25600.0
2007-05-11 10:10:00,5.48,5.48,5.47,5.47,8800.0,5.48,5.48,5.47,5.47,8800.0
2007-05-11 10:15:00,5.48,5.5,5.48,5.5,13600.0,5.48,5.5,5.48,5.5,13600.0
2007-05-11 10:20:00,5.5,5.5,5.49,5.5,33200.0,5.5,5.5,5.49,5.5,33200.0
2007-05-11 10:25:00,5.5,5.51,5.49,5.5,11600.0,5.5,5.51,5.49,5.5,11600.0
2007-05-11 10:30:00,5.5,5.52,5.5,5.52,15200.0,5.5,5.52,5.5,5.52,15200.0
2007-05-11 10:35:00,5.51,5.54,5.51,5.54,22400.0,5.51,5.54,5.51,5.54,22400.0
2007-05-11 10:40:00,5.53,5.54,5.53,5.54,6000.0,5.53,5.54,5.53,5.54,6000.0
2007-05-11 10:45:00,5.54,5.54,5.52,5.53,16000.0,5.54,5.54,5.52,5.53,16000.0
2007-05-11 10:50:00,5.53,5.54,5.53,5.53,6400.0,5.53,5.54,5.53,5.53,6400.0
2007-05-11 10:55:00,5.53,5.54,5.53,5.54,18400.0,5.53,5.54,5.53,5.54,18400.0
2007-05-11 11:00:00,5.54,5.54,5.52,5.53,5200.0,5.54,5.54,5.52,5.53,5200.0
2007-05-11 11:05:00,5.53,5.53,5.52,5.52,7600.0,5.53,5.53,5.52,5.52,7600.0
2007-05-11 11:10:00,5.53,5.54,5.53,5.53,5200.0,5.53,5.54,5.53,5.53,5200.0
2007-05-11 11:15:00,5.54,5.54,5.52,5.52,5200.0,5.54,5.54,5.52,5.52,5200.0
2007-05-11 11:20:00,5.52,5.53,5.52,5.53,4400.0,5.52,5.53,5.52,5.53,4400.0
2007-05-11 11:25:00,5.53,5.54,5.53,5.54,800.0,5.53,5.54,5.53,5.54,800.0
2007-05-11 11:30:00,5.54,5.54,5.53,5.53,1600.0,5.54,5.54,5.53,5.53,1600.0
2007-05-11 11:35:00,5.53,5.53,5.52,5.52,9200.0,5.53,5.53,5.52,5.52,9200.0
2007-05-11 11:40:00,5.52,5.52,5.51,5.51,6800.0,5.52,5.52,5.51,5.51,6800.0
2007-05-11 11:45:00,5.5,5.53,5.5,5.52,6000.0,5.5,5.53,5.5,5.52,6000.0
2007-05-11 11:50:00,5.52,5.53,5.52,5.53,1200.0,5.52,5.53,5.52,5.53,1200.0
2007-05-11 11:55:00,5.53,5.53,5.53,5.53,6800.0,5.53,5.53,5.53,5.53,6800.0
2007-05-11 12:00:00,5.53,5.53,5.53,5.53,2400.0,5.53,5.53,5.53,5.53,2400.0
2007-05-11 12:05:00,5.53,5.53,5.51,5.51,12000.0,5.53,5.53,5.51,5.51,12000.0
2007-05-11 12:10:00,5.51,5.51,5.5,5.51,6000.0,5.51,5.51,5.5,5.51,6000.0
2007-05-11 12:15:00,5.51,5.51,5.5,5.5,12400.0,5.51,5.51,5.5,5.5,12400.0
2007-05-11 12:20:00,5.5,5.5,5.5,5.5,1200.0,5.5,5.5,5.5,5.5,1200.0
2007-05-11 12:25:00,5.5,5.51,5.5,5.5,2800.0,5.5,5.51,5.5,5.5,2800.0
2007-05-11 12:30:00,5.5,5.5,5.5,5.5,4400.0,5.5,5.5,5.5,5.5,4400.0
2007-05-11 12:35:00,5.5,5.5,5.5,5.5,4000.0,5.5,5.5,5.5,5.5,4000.0
2007-05-11 12:40:00,5.5,5.51,5.5,5.5,4800.0,5.5,5.51,5.5,5.5,4800.0
2007-05-11 12:45:00,5.5,5.51,5.5,5.5,12000.0,5.5,5.51,5.5,5.5,12000.0
2007-05-11 12:50:00,5.5,5.51,5.49,5.5,8800.0,5.5,5.51,5.49,5.5,8800.0
2007-05-11 12:55:00,5.51,5.51,5.5,5.51,7200.0,5.51,5.51,5.5,5.51,7200.0
2007-05-11 13:00:00,5.51,5.51,5.51,5.51,4400.0,5.51,5.51,5.51,5.51,4400.0
2007-05-11 13:05:00,5.51,5.51,5.51,5.51,2400.0,5.51,5.51,5.51,5.51,2400.0
2007-05-11 13:10:00,5.51,5.51,5.5,5.51,3600.0,5.51,5.51,5.5,5.51,3600.0
2007-05-11 13:15:00,5.51,5.52,5.51,5.51,6000.0,5.51,5.52,5.51,5.51,6000.0
2007-05-11 13:20:00,5.51,5.51,5.5,5.51,5200.0,5.51,5.51,5.5,5.51,5200.0
2007-05-11 13:25:00,5.51,5.53,5.51,5.53,4800.0,5.51,5.53,5.51,5.53,4800.0
2007-05-11 13:30:00,5.53,5.53,5.52,5.53,10400.0,5.53,5.53,5.52,5.53,10400.0
2007-05-11 13:35:00,5.53,5.53,5.52,5.53,6000.0,5.53,5.53,5.52,5.53,6000.0
2007-05-11 13:40:00,5.53,5.53,5.53,5.53,1200.0,5.53,5.53,5.53,5.53,1200.0
2007-05-11 13:45:00,5.53,5.53,5.52,5.53,6000.0,5.53,5.53,5.52,5.53,6000.0
2007-05-11 13:50:00,5.52,5.53,5.52,5.53,16800.0,5.52,5.53,5.52,5.53,16800.0
2007-05-11 13:55:00,5.53,5.53,5.52,5.52,8800.0,5.53,5.53,5.52,5.52,8800.0
2007-05-11 14:00:00,5.52,5.52,5.52,5.52,1600.0,5.52,5.52,5.52,5.52,1600.0
2007-05-11 14:05:00,5.52,5.52,5.51,5.52,4000.0,5.52,5.52,5.51,5.52,4000.0
2007-05-11 14:10:00,5.52,5.52,5.52,5.52,11200.0,5.52,5.52,5.52,5.52,11200.0
2007-05-11 14:15:00,5.52,5.52,5.51,5.51,22800.0,5.52,5.52,5.51,5.51,22800.0
2007-05-11 14:20:00,5.51,5.51,5.5,5.51,10800.0,5.51,5.51,5.5,5.51,10800.0
2007-05-11 14:25:00,5.5,5.52,5.5,5.51,13600.0,5.5,5.52,5.5,5.51,13600.0
2007-05-11 14:30:00,5.52,5.52,5.5,5.5,39600.0,5.52,5.52,5.5,5.5,39600.0
2007-05-11 14:35:00,5.5,5.51,5.5,5.5,5200.0,5.5,5.51,5.5,5.5,5200.0
2007-05-11 14:40:00,5.51,5.51,5.5,5.5,1200.0,5.51,5.51,5.5,5.5,1200.0
2007-05-11 14:45:00,5.5,5.5,5.5,5.5,5200.0,5.5,5.5,5.5,5.5,5200.0
2007-05-11 14:50:00,5.5,5.51,5.5,5.51,4400.0,5.5,5.51,5.5,5.51,4400.0
2007-05-11 14:55:00,5.51,5.52,5.51,5.52,3200.0,5.51,5.52,5.51,5.52,3200.0
2007-05-11 15:00:00,5.51,5.51,5.5,5.5,6800.0,5.51,5.51,5.5,5.5,6800.0
2007-05-11 15:05:00,5.5,5.51,5.5,5.51,17200.0,5.5,5.51,5.5,5.51,17200.0
2007-05-11 15:10:00,5.51,5.52,5.51,5.51,12800.0,5.51,5.52,5.51,5.51,12800.0
2007-05-11 15:15:00,5.51,5.52,5.51,5.52,10000.0,5.51,5.52,5.51,5.52,10000.0
2007-05-11 15:20:00,5.52,5.52,5.52,5.52,18800.0,5.52,5.52,5.52,5.52,18800.0
2007-05-11 15:25:00,5.52,5.53,5.52,5.53,34400.0,5.52,5.53,5.52,5.53,34400.0
2007-05-11 15:30:00,5.53,5.54,5.53,5.54,38400.0,5.53,5.54,5.53,5.54,38400.0
2007-05-11 15:35:00,5.53,5.54,5.53,5.53,44400.0,5.53,5.54,5.53,5.53,44400.0
2007-05-11 15:40:00,5.54,5.54,5.53,5.54,35200.0,5.54,5.54,5.53,5.54,35200.0
2007-05-11 15:45:00,5.54,5.54,5.53,5.54,21600.0,5.54,5.54,5.53,5.54,21600.0
2007-05-11 15:50:00,5.54,5.55,5.54,5.55,66400.0,5.54,5.55,5.54,5.55,66400.0
2007-05-11 15:55:00,5.55,5.55,5.54,5.55,30000.0,5.55,5.55,5.54,5.55,30000.0
2007-05-14 09:30:00,5.54,5.58,5.52,5.53,19200.0,5.54,5.58,5.52,5.53,19200.0
2007-05-14 09:35:00,5.51,5.51,5.5,5.5,14400.0,5.51,5.51,5.5,5.5,14400.0
2007-05-14 09:40:00,5.5,5.53,5.5,5.52,20800.0,5.5,5.53,5.5,5.52,20800.0
2007-05-14 09:45:00,5.52,5.52,5.5,5.51,31600.0,5.52,5.52,5.5,5.51,31600.0
2007-05-14 09:50:00,5.51,5.51,5.49,5.49,14800.0,5.51,5.51,5.49,5.49,14800.0
2007-05-14 09:55:00,5.49,5.49,5.48,5.49,18400.0,5.49,5.49,5.48,5.49,18400.0
2007-05-14 10:00:00,5.5,5.5,5.48,5.48,14000.0,5.5,5.5,5.48,5.48,14000.0
2007-05-14 10:05:00,5.48,5.49,5.48,5.49,16000.0,5.48,5.49,5.48,5.49,16000.0
2007-05-14 10:10:00,5.49,5.53,5.49,5.53,34000.0,5.49,5.53,5.49,5.53,34000.0
2007-05-14 10:15:00,5.52,5.52,5.49,5.5,16800.0,5.52,5.52,5.49,5.5,16800.0
2007-05-14 10:20:00,5.5,5.52,5.5,5.51,8000.0,5.5,5.52,5.5,5.51,8000.0
2007-05-14 10:25:00,5.51,5.52,5.49,5.5,17200.0,5.51,5.52,5.49,5.5,17200.0
2007-05-14 10:30:00,5.5,5.51,5.49,5.51,10000.0,5.5,5.51,5.49,5.51,10000.0
2007-05-14 10:35:00,5.51,5.52,5.5,5.52,17600.0,5.51,5.52,5.5,5.52,17600.0
2007-05-14 10:40:00,5.51,5.52,5.51,5.51,7200.0,5.51,5.52,5.51,5.51,7200.0
2007-05-14 10:45:00,5.51,5.51,5.49,5.5,16800.0,5.51,5.51,5.49,5.5,16800.0
2007-05-14 10:50:00,5.5,5.51,5.5,5.5,10000.0,5.5,5.51,5.5,5.5,10000.0
2007-05-14 10:55:00,5.5,5.5,5.48,5.5,23200.0,5.5,5.5,5.48,5.5,23200.0
2007-05-14 11:00:00,5.5,5.51,5.5,5.5,3600.0,5.5,5.51,5.5,5.5,3600.0
2007-05-14 11:05:00,5.51,5.51,5.5,5.5,12000.0,5.51,5.51,5.5,5.5,12000.0
2007-05-14 11:10:00,5.5,5.5,5.49,5.5,13600.0,5.5,5.5,5.49,5.5,13600.0
2007-05-14 11:15:00,5.5,5.53,5.5,5.53,11200.0,5.5,5.53,5.5,5.53,11200.0
2007-05-14 11:20:00,5.52,5.53,5.51,5.52,6000.0,5.52,5.53,5.51,5.52,6000.0
2007-05-14 11:25:00,5.52,5.52,5.5,5.5,8400.0,5.52,5.52,5.5,5.5,8400.0
2007-05-14 11:30:00,5.5,5.51,5.5,5.51,8800.0,5.5,5.51,5.5,5.51,8800.0
2007-05-14 11:35:00,5.52,5.53,5.51,5.52,11200.0,5.52,5.53,5.51,5.52,11200.0
2007-05-14 11:40:00,5.53,5.53,5.52,5.52,5600.0,5.53,5.53,5.52,5.52,5600.0
2007-05-14 11:45:00,5.52,5.55,5.52,5.55,12800.0,5.52,5.55,5.52,5.55,12800.0
2007-05-14 11:50:00,5.55,5.55,5.54,5.54,17200.0,5.55,5.55,5.54,5.54,17200.0
2007-05-14 11:55:00,5.54,5.54,5.52,5.53,16000.0,5.54,5.54,5.52,5.53,16000.0
2007-05-14 12:00:00,5.54,5.54,5.53,5.54,16000.0,5.54,5.54,5.53,5.54,16000.0
2007-05-14 12:05:00,5.54,5.54,5.53,5.54,13200.0,5.54,5.54,5.53,5.54,13200.0
2007-05-14 12:10:00,5.54,5.55,5.54,5.54,4400.0,5.54,5.55,5.54,5.54,4400.0
2007-05-14 12:15:00,5.55,5.55,5.54,5.55,2800.0,5.55,5.55,5.54,5.55,2800.0
2007-05-14 12:20:00,5.55,5.55,5.54,5.54,8000.0,5.55,5.55,5.54,5.54,8000.0
2007-05-14 12:25:00,5.54,5.54,5.54,5.54,11200.0,5.54,5.54,5.54,5.54,11200.0
2007-05-14 12:30:00,5.54,5.55,5.54,5.55,3600.0,5.54,5.55,5.54,5.55,3600.0
2007-05-14 12:35:00,5.55,5.55,5.54,5.54,4400.0,5.55,5.55,5.54,5.54,4400.0
2007-05-14 12:40:00,5.55,5.55,5.55,5.55,4800.0,5.55,5.55,5.55,5.55,4800.0
2007-05-14 12:45:00,5.55,5.55,5.55,5.55,5200.0,5.55,5.55,5.55,5.55,5200.0
2007-05-14 12:50:00,5.55,5.56,5.55,5.56,12800.0,5.55,5.56,5.55,5.56,12800.0
2007-05-14 12:55:00,5.57,5.57,5.55,5.56,6400.0,5.57,5.57,5.55,5.56,6400.0
2007-05-14 13:00:00,5.56,5.56,5.54,5.54,9600.0,5.56,5.56,5.54,5.54,9600.0
2007-05-14 13:05:00,5.54,5.56,5.54,5.56,10000.0,5.54,5.56,5.54,5.56,10000.0
2007-05-14 13:10:00,5.56,5.56,5.54,5.54,6400.0,5.56,5.56,5.54,5.54,6400.0
2007-05-14 13:15:00,5.54,5.54,5.52,5.52,14400.0,5.54,5.54,5.52,5.52,14400.0
2007-05-14 13:20:00,5.53,5.55,5.53,5.55,23200.0,5.53,5.55,5.53,5.55,23200.0
2007-05-14 13:25:00,5.55,5.56,5.55,5.55,9200.0,5.55,5.56,5.55,5.55,9200.0
2007-05-14 13:30:00,5.56,5.56,5.54,5.54,6000.0,5.56,5.56,5.54,5.54,6000.0
2007-05-14 13:35:00,5.54,5.54,5.51,5.52,20400.0,5.54,5.54,5.51,5.52,20400.0
2007-05-14 13:40:00,5.52,5.52,5.51,5.52,16400.0,5.52,5.52,5.51,5.52,16400.0
2007-05-14 13:45:00,5.51,5.51,5.5,5.51,15600.0,5.51,5.51,5.5,5.51,15600.0
2007-05-14 13:50:00,5.51,5.51,5.5,5.5,6400.0,5.51,5.51,5.5,5.5,6400.0
2007-05-14 13:55:00,5.5,5.51,5.5,5.51,4000.0,5.5,5.51,5.5,5.51,4000.0
2007-05-14 14:00:00,5.5,5.5,5.49,5.49,15600.0,5.5,5.5,5.49,5.49,15600.0
2007-05-14 14:05:00,5.49,5.51,5.48,5.51,17600.0,5.49,5.51,5.48,5.51,17600.0
2007-05-14 14:10:00,5.51,5.51,5.49,5.5,15600.0,5.51,5.51,5.49,5.5,15600.0
2007-05-14 14:15:00,5.5,5.5,5.48,5.5,25600.0,5.5,5.5,5.48,5.5,25600.0
2007-05-14 14:20:00,5.5,5.52,5.5,5.52,13600.0,5.5,5.52,5.5,5.52,13600.0
2007-05-14 14:25:00,5.51,5.51,5.51,5.51,4800.0,5.51,5.51,5.51,5.51,4800.0
2007-05-14 14:30:00,5.52,5.52,5.51,5.51,11600.0,5.52,5.52,5.51,5.51,11600.0
2007-05-14 14:35:00,5.51,5.52,5.5,5.51,20400.0,5.51,5.52,5.5,5.51,20400.0
2007-05-14 14:40:00,5.5,5.51,5.48,5.49,17600.0,5.5,5.51,5.48,5.49,17600.0
2007-05-14 14:45:00,5.49,5.49,5.49,5.49,8800.0,5.49,5.49,5.49,5.49,8800.0
2007-05-14 14:50:00,5.5,5.52,5.49,5.51,16400.0,5.5,5.52,5.49,5.51,16400.0
2007-05-14 14:55:00,5.51,5.52,5.51,5.52,14400.0,5.51,5.52,5.51,5.52,14400.0
2007-05-14 15:00:00,5.52,5.53,5.51,5.53,31200.0,5.52,5.53,5.51,5.53,31200.0
2007-05-14 15:05:00,5.53,5.53,5.52,5.52,20800.0,5.53,5.53,5.52,5.52,20800.0
2007-05-14 15:10:00,5.52,5.53,5.52,5.53,10800.0,5.52,5.53,5.52,5.53,10800.0
2007-05-14 15:15:00,5.53,5.53,5.53,5.53,14400.0,5.53,5.53,5.53,5.53,14400.0
2007-05-14 15:20:00,5.53,5.54,5.53,5.53,4400.0,5.53,5.54,5.53,5.53,4400.0
2007-05-14 15:25:00,5.53,5.53,5.53,5.53,10400.0,5.53,5.53,5.53,5.53,10400.0
2007-05-14 15:30:00,5.53,5.53,5.52,5.53,21600.0,5.53,5.53,5.52,5.53,21600.0
2007-05-14 15:35:00,5.53,5.54,5.52,5.53,28000.0,5.53,5.54,5.52,5.53,28000.0
2007-05-14 15:40:00,5.53,5.53,5.51,5.51,42800.0,5.53,5.53,5.51,5.51,42800.0
2007-05-14 15:45:00,5.51,5.52,5.51,5.51,28000.0,5.51,5.52,5.51,5.51,28000.0
2007-05-14 15:50:00,5.51,5.51,5.49,5.49,79200.0,5.51,5.51,5.49,5.49,79200.0
2007-05-14 15:55:00,5.49,5.52,5.49,5.51,51600.0,5.49,5.52,5.49,5.51,51600.0
2007-05-15 09:30:00,5.49,5.51,5.48,5.51,23200.0,5.49,5.51,5.48,5.51,23200.0
2007-05-15 09:35:00,5.52,5.54,5.46,5.48,28000.0,5.52,5.54,5.46,5.48,28000.0
2007-05-15 09:40:00,5.48,5.52,5.48,5.49,33200.0,5.48,5.52,5.48,5.49,33200.0
2007-05-15 09:45:00,5.48,5.5,5.46,5.46,33600.0,5.48,5.5,5.46,5.46,33600.0
2007-05-15 09:50:00,5.46,5.48,5.45,5.46,26000.0,5.46,5.48,5.45,5.46,26000.0
2007-05-15 09:55:00,5.46,5.48,5.45,5.47,11200.0,5.46,5.48,5.45,5.47,11200.0
2007-05-15 10:00:00,5.47,5.53,5.47,5.52,24000.0,5.47,5.53,5.47,5.52,24000.0
2007-05-15 10:05:00,5.52,5.54,5.51,5.54,44400.0,5.52,5.54,5.51,5.54,44400.0
2007-05-15 10:10:00,5.53,5.55,5.5,5.55,16800.0,5.53,5.55,5.5,5.55,16800.0
2007-05-15 10:15:00,5.56,5.56,5.52,5.54,36400.0,5.56,5.56,5.52,5.54,36400.0
2007-05-15 10:20:00,5.53,5.54,5.53,5.54,10400.0,5.53,5.54,5.53,5.54,10400.0
2007-05-15 10:25:00,5.54,5.55,5.54,5.55,10400.0,5.54,5.55,5.54,5.55,10400.0
2007-05-15 10:30:00,5.55,5.56,5.54,5.55,40000.0,5.55,5.56,5.54,5.55,40000.0
2007-05-15 10:35:00,5.56,5.59,5.53,5.54,54800.0,5.56,5.59,5.53,5.54,54800.0
2007-05-15 10:40:00,5.54,5.58,5.54,5.58,18000.0,5.54,5.58,5.54,5.58,18000.0
2007-05-15 10:45:00,5.58,5.58,5.56,5.56,23600.0,5.58,5.58,5.56,5.56,23600.0
2007-05-15 10:50:00,5.56,5.56,5.54,5.55,26400.0,5.56,5.56,5.54,5.55,26400.0
2007-05-15 10:55:00,5.55,5.55,5.52,5.53,24800.0,5.55,5.55,5.52,5.53,24800.0
2007-05-15 11:00:00,5.53,5.53,5.5,5.53,37600.0,5.53,5.53,5.5,5.53,37600.0
2007-05-15 11:05:00,5.53,5.53,5.53,5.53,7600.0,5.53,5.53,5.53,5.53,7600.0
2007-05-15 11:10:00,5.52,5.53,5.51,5.53,20400.0,5.52,5.53,5.51,5.53,20400.0
2007-05-15 11:15:00,5.54,5.56,5.54,5.54,22000.0,5.54,5.56,5.54,5.54,22000.0
2007-05-15 11:20:00,5.54,5.55,5.54,5.55,3600.0,5.54,5.55,5.54,5.55,3600.0
2007-05-15 11:25:00,5.55,5.56,5.54,5.56,10400.0,5.55,5.56,5.54,5.56,10400.0
2007-05-15 11:30:00,5.55,5.58,5.55,5.58,13200.0,5.55,5.58,5.55,5.58,13200.0
2007-05-15 11:35:00,5.58,5.58,5.56,5.56,18800.0,5.58,5.58,5.56,5.56,18800.0
2007-05-15 11:40:00,5.57,5.58,5.55,5.55,28800.0,5.57,5.58,5.55,5.55,28800.0
2007-05-15 11:45:00,5.55,5.55,5.54,5.55,18000.0,5.55,5.55,5.54,5.55,18000.0
2007-05-15 11:50:00,5.56,5.56,5.54,5.56,19200.0,5.56,5.56,5.54,5.56,19200.0
2007-05-15 11:55:00,5.55,5.56,5.55,5.55,8800.0,5.55,5.56,5.55,5.55,8800.0
2007-05-15 12:00:00,5.55,5.55,5.55,5.55,3200.0,5.55,5.55,5.55,5.55,3200.0
2007-05-15 12:05:00,5.55,5.55,5.53,5.54,8800.0,5.55,5.55,5.53,5.54,8800.0
2007-05-15 12:10:00,5.53,5.54,5.53,5.54,10000.0,5.53,5.54,5.53,5.54,10000.0
2007-05-15 12:15:00,5.55,5.55,5.54,5.55,30800.0,5.55,5.55,5.54,5.55,30800.0
2007-05-15 12:20:00,5.55,5.55,5.54,5.54,8400.0,5.55,5.55,5.54,5.54,8400.0
2007-05-15 12:25:00,5.54,5.54,5.54,5.54,12000.0,5.54,5.54,5.54,5.54,12000.0
2007-05-15 12:30:00,5.53,5.54,5.52,5.53,23200.0,5.53,5.54,5.52,5.53,23200.0
2007-05-15 12:35:00,5.53,5.53,5.53,5.53,1600.0,5.53,5.53,5.53,5.53,1600.0
2007-05-15 12:40:00,5.53,5.56,5.53,5.56,33200.0,5.53,5.56,5.53,5.56,33200.0
2007-05-15 12:45:00,5.56,5.56,5.54,5.54,28000.0,5.56,5.56,5.54,5.54,28000.0
2007-05-15 12:50:00,5.54,5.56,5.54,5.55,35600.0,5.54,5.56,5.54,5.55,35600.0
2007-05-15 12:55:00,5.55,5.55,5.53,5.53,13600.0,5.55,5.55,5.53,5.53,13600.0
2007-05-15 13:00:00,5.53,5.53,5.51,5.51,18800.0,5.53,5.53,5.51,5.51,18800.0
2007-05-15 13:05:00,5.51,5.52,5.51,5.52,18400.0,5.51,5.52,5.51,5.52,18400.0
2007-05-15 13:10:00,5.52,5.54,5.52,5.54,24000.0,5.52,5.54,5.52,5.54,24000.0
2007-05-15 13:15:00,5.54,5.54,5.53,5.54,4400.0,5.54,5.54,5.53,5.54,4400.0
2007-05-15 13:20:00,5.54,5.54,5.53,5.53,6400.0,5.54,5.54,5.53,5.53,6400.0
2007-05-15 13:25:00,5.53,5.54,5.53,5.53,3600.0,5.53,5.54,5.53,5.53,3600.0
2007-05-15 13:30:00,5.53,5.54,5.53,5.53,10000.0,5.53,5.54,5.53,5.53,10000.0
2007-05-15 13:35:00,5.54,5.54,5.53,5.53,7600.0,5.54,5.54,5.53,5.53,7600.0
2007-05-15 13:40:00,5.53,5.53,5.5,5.5,18000.0,5.53,5.53,5.5,5.5,18000.0
2007-05-15 13:45:00,5.5,5.5,5.48,5.49,25200.0,5.5,5.5,5.48,5.49,25200.0
2007-05-15 13:50:00,5.5,5.5,5.49,5.49,9200.0,5.5,5.5,5.49,5.49,9200.0
2007-05-15 13:55:00,5.49,5.49,5.48,5.49,8000.0,5.49,5.49,5.48,5.49,8000.0
2007-05-15 14:00:00,5.49,5.49,5.48,5.48,10000.0,5.49,5.49,5.48,5.48,10000.0
2007-05-15 14:05:00,5.48,5.5,5.48,5.5,18000.0,5.48,5.5,5.48,5.5,18000.0
2007-05-15 14:10:00,5.49,5.5,5.48,5.49,11200.0,5.49,5.5,5.48,5.49,11200.0
2007-05-15 14:15:00,5.49,5.49,5.46,5.46,12800.0,5.49,5.49,5.46,5.46,12800.0
2007-05-15 14:20:00,5.47,5.5,5.47,5.5,10400.0,5.47,5.5,5.47,5.5,10400.0
2007-05-15 14:25:00,5.5,5.5,5.47,5.47,21600.0,5.5,5.5,5.47,5.47,21600.0
2007-05-15 14:30:00,5.48,5.49,5.47,5.47,10000.0,5.48,5.49,5.47,5.47,10000.0
2007-05-15 14:35:00,5.47,5.48,5.44,5.44,22400.0,5.47,5.48,5.44,5.44,22400.0
2007-05-15 14:40:00,5.44,5.46,5.44,5.44,44400.0,5.44,5.46,5.44,5.44,44400.0
2007-05-15 14:45:00,5.44,5.45,5.43,5.43,22400.0,5.44,5.45,5.43,5.43,22400.0
2007-05-15 14:50:00,5.43,5.44,5.43,5.43,8000.0,5.43,5.44,5.43,5.43,8000.0
2007-05-15 14:55:00,5.43,5.46,5.43,5.46,10000.0,5.43,5.46,5.43,5.46,10000.0
2007-05-15 15:00:00,5.45,5.47,5.45,5.46,14000.0,5.45,5.47,5.45,5.46,14000.0
2007-05-15 15:05:00,5.47,5.47,5.46,5.46,9200.0,5.47,5.47,5.46,5.46,9200.0
2007-05-15 15:10:00,5.46,5.48,5.46,5.48,11200.0,5.46,5.48,5.46,5.48,11200.0
2007-05-15 15:15:00,5.47,5.48,5.46,5.47,14800.0,5.47,5.48,5.46,5.47,14800.0
2007-05-15 15:20:00,5.46,5.46,5.45,5.45,16000.0,5.46,5.46,5.45,5.45,16000.0
2007-05-15 15:25:00,5.45,5.46,5.44,5.45,16000.0,5.45,5.46,5.44,5.45,16000.0
2007-05-15 15:30:00,5.45,5.46,5.45,5.46,22800.0,5.45,5.46,5.45,5.46,22800.0
2007-05-15 15:35:00,5.45,5.45,5.44,5.45,20000.0,5.45,5.45,5.44,5.45,20000.0
2007-05-15 15:40:00,5.45,5.45,5.44,5.44,24400.0,5.45,5.45,5.44,5.44,24400.0
2007-05-15 15:45:00,5.45,5.45,5.43,5.44,21200.0,5.45,5.45,5.43,5.44,21200.0
2007-05-15 15:50:00,5.44,5.44,5.43,5.43,51600.0,5.44,5.44,5.43,5.43,51600.0
2007-05-15 15:55:00,5.43,5.43,5.4,5.42,122400.0,5.43,5.43,5.4,5.42,122400.0
2007-05-16 09:30:00,5.42,5.45,5.42,5.44,19200.0,5.42,5.45,5.42,5.44,19200.0
2007-05-16 09:35:00,5.44,5.49,5.42,5.47,81200.0,5.44,5.49,5.42,5.47,81200.0
2007-05-16 09:40:00,5.47,5.5,5.46,5.48,57600.0,5.47,5.5,5.46,5.48,57600.0
2007-05-16 09:45:00,5.47,5.48,5.45,5.45,38000.0,5.47,5.48,5.45,5.45,38000.0
2007-05-16 09:50:00,5.46,5.48,5.46,5.47,41200.0,5.46,5.48,5.46,5.47,41200.0
2007-05-16 09:55:00,5.47,5.48,5.46,5.47,72800.0,5.47,5.48,5.46,5.47,72800.0
2007-05-16 10:00:00,5.46,5.48,5.42,5.47,246400.0,5.46,5.48,5.42,5.47,246400.0
2007-05-16 10:05:00,5.46,5.48,5.41,5.44,400000.0,5.46,5.48,5.41,5.44,400000.0
2007-05-16 10:10:00,5.44,5.46,5.44,5.46,26000.0,5.44,5.46,5.44,5.46,26000.0
2007-05-16 10:15:00,5.46,5.47,5.45,5.46,44800.0,5.46,5.47,5.45,5.46,44800.0
2007-05-16 10:20:00,5.46,5.46,5.44,5.45,60000.0,5.46,5.46,5.44,5.45,60000.0
2007-05-16 10:25:00,5.45,5.49,5.43,5.46,80400.0,5.45,5.49,5.43,5.46,80400.0
2007-05-16 10:30:00,5.46,5.46,5.4,5.41,156400.0,5.46,5.46,5.4,5.41,156400.0
2007-05-16 10:35:00,5.41,5.42,5.39,5.4,200000.0,5.41,5.42,5.39,5.4,200000.0
2007-05-16 10:40:00,5.4,5.43,5.4,5.43,104000.0,5.4,5.43,5.4,5.43,104000.0
2007-05-16 10:45:00,5.42,5.43,5.41,5.43,26800.0,5.42,5.43,5.41,5.43,26800.0
2007-05-16 10:50:00,5.42,5.43,5.42,5.43,30800.0,5.42,5.43,5.42,5.43,30800.0
2007-05-16 10:55:00,5.43,5.51,5.42,5.51,96800.0,5.43,5.51,5.42,5.51,96800.0
2007-05-16 11:00:00,5.51,5.51,5.5,5.51,37600.0,5.51,5.51,5.5,5.51,37600.0
2007-05-16 11:05:00,5.5,5.5,5.48,5.48,22800.0,5.5,5.5,5.48,5.48,22800.0
2007-05-16 11:10:00,5.48,5.48,5.45,5.45,20000.0,5.48,5.48,5.45,5.45,20000.0
2007-05-16 11:15:00,5.46,5.51,5.46,5.51,14800.0,5.46,5.51,5.46,5.51,14800.0
2007-05-16 11:20:00,5.5,5.52,5.5,5.52,16400.0,5.5,5.52,5.5,5.52,16400.0
2007-05-16 11:25:00,5.52,5.53,5.52,5.52,21600.0,5.52,5.53,5.52,5.52,21600.0
2007-05-16 11:30:00,5.52,5.53,5.51,5.53,22800.0,5.52,5.53,5.51,5.53,22800.0
2007-05-16 11:35:00,5.52,5.54,5.52,5.54,57200.0,5.52,5.54,5.52,5.54,57200.0
2007-05-16 11:40:00,5.54,5.55,5.54,5.54,11200.0,5.54,5.55,5.54,5.54,11200.0
2007-05-16 11:45:00,5.54,5.54,5.53,5.54,11600.0,5.54,5.54,5.53,5.54,11600.0
2007-05-16 11:50:00,5.54,5.55,5.53,5.54,12000.0,5.54,5.55,5.53,5.54,12000.0
2007-05-16 11:55:00,5.55,5.55,5.54,5.54,10000.0,5.55,5.55,5.54,5.54,10000.0
2007-05-16 12:00:00,5.54,5.55,5.54,5.54,6800.0,5.54,5.55,5.54,5.54,6800.0
2007-05-16 12:05:00,5.54,5.54,5.53,5.53,23200.0,5.54,5.54,5.53,5.53,23200.0
2007-05-16 12:10:00,5.53,5.53,5.52,5.53,17600.0,5.53,5.53,5.52,5.53,17600.0
2007-05-16 12:15:00,5.52,5.53,5.52,5.53,9200.0,5.52,5.53,5.52,5.53,9200.0
2007-05-16 12:20:00,5.53,5.53,5.51,5.52,10800.0,5.53,5.53,5.51,5.52,10800.0
2007-05-16 12:25:00,5.51,5.52,5.51,5.51,8800.0,5.51,5.52,5.51,5.51,8800.0
2007-05-16 12:30:00,5.51,5.51,5.5,5.5,8400.0,5.51,5.51,5.5,5.5,8400.0
2007-05-16 12:35:00,5.5,5.5,5.48,5.48,9200.0,5.5,5.5,5.48,5.48,9200.0
2007-05-16 12:40:00,5.48,5.48,5.47,5.47,9200.0,5.48,5.48,5.47,5.47,9200.0
2007-05-16 12:45:00,5.47,5.49,5.47,5.49,33600.0,5.47,5.49,5.47,5.49,33600.0
2007-05-16 12:50:00,5.49,5.49,5.48,5.48,10800.0,5.49,5.49,5.48,5.48,10800.0
2007-05-16 12:55:00,5.49,5.5,5.49,5.49,22000.0,5.49,5.5,5.49,5.49,22000.0
2007-05-16 13:00:00,5.49,5.51,5.48,5.48,70800.0,5.49,5.51,5.48,5.48,70800.0
2007-05-16 13:05:00,5.48,5.49,5.48,5.48,9200.0,5.48,5.49,5.48,5.48,9200.0
2007-05-16 13:10:00,5.48,5.48,5.48,5.48,48800.0,5.48,5.48,5.48,5.48,48800.0
2007-05-16 13:15:00,5.48,5.51,5.48,5.49,61600.0,5.48,5.51,5.48,5.49,61600.0
2007-05-16 13:20:00,5.49,5.5,5.49,5.5,50800.0,5.49,5.5,5.49,5.5,50800.0
2007-05-16 13:25:00,5.5,5.5,5.49,5.49,14000.0,5.5,5.5,5.49,5.49,14000.0
2007-05-16 13:30:00,5.49,5.5,5.49,5.49,29200.0,5.49,5.5,5.49,5.49,29200.0
2007-05-16 13:35:00,5.5,5.51,5.49,5.49,67200.0,5.5,5.51,5.49,5.49,67200.0
2007-05-16 13:40:00,5.49,5.49,5.47,5.48,90400.0,5.49,5.49,5.47,5.48,90400.0
2007-05-16 13:45:00,5.48,5.5,5.48,5.48,22400.0,5.48,5.5,5.48,5.48,22400.0
2007-05-16 13:50:00,5.48,5.48,5.46,5.46,36400.0,5.48,5.48,5.46,5.46,36400.0
2007-05-16 13:55:00,5.46,5.47,5.44,5.46,85600.0,5.46,5.47,5.44,5.46,85600.0
2007-05-16 14:00:00,5.46,5.46,5.45,5.46,41600.0,5.46,5.46,5.45,5.46,41600.0
2007-05-16 14:05:00,5.45,5.46,5.44,5.46,89200.0,5.45,5.46,5.44,5.46,89200.0
2007-05-16 14:10:00,5.46,5.46,5.44,5.44,52800.0,5.46,5.46,5.44,5.44,52800.0
2007-05-16 14:15:00,5.45,5.46,5.45,5.46,20800.0,5.45,5.46,5.45,5.46,20800.0
2007-05-16 14:20:00,5.46,5.46,5.43,5.43,55600.0,5.46,5.46,5.43,5.43,55600.0
2007-05-16 14:25:00,5.43,5.45,5.43,5.45,43600.0,5.43,5.45,5.43,5.45,43600.0
2007-05-16 14:30:00,5.44,5.45,5.43,5.43,59600.0,5.44,5.45,5.43,5.43,59600.0
2007-05-16 14:35:00,5.43,5.43,5.43,5.43,65200.0,5.43,5.43,5.43,5.43,65200.0
2007-05-16 14:40:00,5.43,5.43,5.42,5.42,88800.0,5.43,5.43,5.42,5.42,88800.0
2007-05-16 14:45:00,5.42,5.42,5.41,5.41,64400.0,5.42,5.42,5.41,5.41,64400.0
2007-05-16 14:50:00,5.41,5.42,5.41,5.42,60400.0,5.41,5.42,5.41,5.42,60400.0
2007-05-16 14:55:00,5.41,5.42,5.39,5.4,93200.0,5.41,5.42,5.39,5.4,93200.0
2007-05-16 15:00:00,5.4,5.42,5.4,5.41,37200.0,5.4,5.42,5.4,5.41,37200.0
2007-05-16 15:05:00,5.41,5.41,5.41,5.41,13600.0,5.41,5.41,5.41,5.41,13600.0
2007-05-16 15:10:00,5.41,5.42,5.38,5.39,116800.0,5.41,5.42,5.38,5.39,116800.0
2007-05-16 15:15:00,5.39,5.4,5.38,5.39,88400.0,5.39,5.4,5.38,5.39,88400.0
2007-05-16 15:20:00,5.39,5.39,5.35,5.38,287200.0,5.39,5.39,5.35,5.38,287200.0
2007-05-16 15:25:00,5.38,5.39,5.37,5.37,58000.0,5.38,5.39,5.37,5.37,58000.0
2007-05-16 15:30:00,5.38,5.4,5.38,5.39,67600.0,5.38,5.4,5.38,5.39,67600.0
2007-05-16 15:35:00,5.39,5.4,5.38,5.38,64800.0,5.39,5.4,5.38,5.38,64800.0
2007-05-16 15:40:00,5.38,5.39,5.38,5.39,59600.0,5.38,5.39,5.38,5.39,59600.0
2007-05-16 15:45:00,5.39,5.39,5.38,5.39,74800.0,5.39,5.39,5.38,5.39,74800.0
2007-05-16 15:50:00,5.39,5.43,5.38,5.42,151600.0,5.39,5.43,5.38,5.42,151600.0
2007-05-16 15:55:00,5.42,5.44,5.41,5.42,119600.0,5.42,5.44,5.41,5.42,119600.0
2007-05-17 09:30:00,5.42,5.48,5.41,5.46,40800.0,5.42,5.48,5.41,5.46,40800.0
2007-05-17 09:35:00,5.45,5.49,5.45,5.49,61200.0,5.45,5.49,5.45,5.49,61200.0
2007-05-17 09:40:00,5.49,5.51,5.47,5.48,20400.0,5.49,5.51,5.47,5.48,20400.0
2007-05-17 09:45:00,5.48,5.48,5.46,5.48,22000.0,5.48,5.48,5.46,5.48,22000.0
2007-05-17 09:50:00,5.48,5.49,5.47,5.48,24000.0,5.48,5.49,5.47,5.48,24000.0
2007-05-17 09:55:00,5.48,5.49,5.48,5.48,5600.0,5.48,5.49,5.48,5.48,5600.0
2007-05-17 10:00:00,5.48,5.49,5.47,5.49,14800.0,5.48,5.49,5.47,5.49,14800.0
2007-05-17 10:05:00,5.49,5.49,5.48,5.49,17600.0,5.49,5.49,5.48,5.49,17600.0
2007-05-17 10:10:00,5.49,5.51,5.49,5.5,27200.0,5.49,5.51,5.49,5.5,27200.0
2007-05-17 10:15:00,5.5,5.5,5.47,5.48,264400.0,5.5,5.5,5.47,5.48,264400.0
2007-05-17 10:20:00,5.48,5.5,5.48,5.49,32800.0,5.48,5.5,5.48,5.49,32800.0
2007-05-17 10:25:00,5.49,5.51,5.48,5.51,79600.0,5.49,5.51,5.48,5.51,79600.0
2007-05-17 10:30:00,5.5,5.52,5.5,5.52,18400.0,5.5,5.52,5.5,5.52,18400.0
2007-05-17 10:35:00,5.51,5.51,5.48,5.49,58400.0,5.51,5.51,5.48,5.49,58400.0
2007-05-17 10:40:00,5.49,5.49,5.48,5.48,39200.0,5.49,5.49,5.48,5.48,39200.0
2007-05-17 10:45:00,5.48,5.49,5.48,5.49,44000.0,5.48,5.49,5.48,5.49,44000.0
2007-05-17 10:50:00,5.49,5.5,5.49,5.49,42400.0,5.49,5.5,5.49,5.49,42400.0
2007-05-17 10:55:00,5.49,5.5,5.49,5.49,96800.0,5.49,5.5,5.49,5.49,96800.0
2007-05-17 11:00:00,5.49,5.49,5.49,5.49,236400.0,5.49,5.49,5.49,5.49,236400.0
2007-05-17 11:05:00,5.49,5.5,5.49,5.49,31600.0,5.49,5.5,5.49,5.49,31600.0
2007-05-17 11:10:00,5.49,5.51,5.49,5.51,77600.0,5.49,5.51,5.49,5.51,77600.0
2007-05-17 11:15:00,5.51,5.51,5.5,5.5,22400.0,5.51,5.51,5.5,5.5,22400.0
2007-05-17 11:20:00,5.5,5.5,5.48,5.5,122800.0,5.5,5.5,5.48,5.5,122800.0
2007-05-17 11:25:00,5.5,5.5,5.48,5.48,25200.0,5.5,5.5,5.48,5.48,25200.0
2007-05-17 11:30:00,5.48,5.5,5.48,5.5,32400.0,5.48,5.5,5.48,5.5,32400.0
2007-05-17 11:35:00,5.5,5.5,5.5,5.5,6000.0,5.5,5.5,5.5,5.5,6000.0
2007-05-17 11:40:00,5.5,5.5,5.48,5.49,110000.0,5.5,5.5,5.48,5.49,110000.0
2007-05-17 11:45:00,5.48,5.48,5.46,5.47,29200.0,5.48,5.48,5.46,5.47,29200.0
2007-05-17 11:50:00,5.46,5.46,5.45,5.45,11200.0,5.46,5.46,5.45,5.45,11200.0
2007-05-17 11:55:00,5.45,5.45,5.45,5.45,4800.0,5.45,5.45,5.45,5.45,4800.0
2007-05-17 12:00:00,5.45,5.47,5.44,5.44,51600.0,5.45,5.47,5.44,5.44,51600.0
2007-05-17 12:05:00,5.43,5.46,5.43,5.45,27600.0,5.43,5.46,5.43,5.45,27600.0
2007-05-17 12:10:00,5.45,5.46,5.43,5.43,14000.0,5.45,5.46,5.43,5.43,14000.0
2007-05-17 12:15:00,5.43,5.43,5.41,5.42,25200.0,5.43,5.43,5.41,5.42,25200.0
2007-05-17 12:20:00,5.41,5.42,5.41,5.42,37600.0,5.41,5.42,5.41,5.42,37600.0
2007-05-17 12:25:00,5.42,5.43,5.42,5.43,11200.0,5.42,5.43,5.42,5.43,11200.0
2007-05-17 12:30:00,5.43,5.43,5.42,5.43,14000.0,5.43,5.43,5.42,5.43,14000.0
2007-05-17 12:35:00,5.43,5.43,5.4,5.4,18800.0,5.43,5.43,5.4,5.4,18800.0
2007-05-17 12:40:00,5.4,5.42,5.4,5.4,16400.0,5.4,5.42,5.4,5.4,16400.0
2007-05-17 12:45:00,5.41,5.41,5.4,5.4,4800.0,5.41,5.41,5.4,5.4,4800.0
2007-05-17 12:50:00,5.4,5.41,5.4,5.41,7600.0,5.4,5.41,5.4,5.41,7600.0
2007-05-17 12:55:00,5.41,5.41,5.39,5.39,12800.0,5.41,5.41,5.39,5.39,12800.0
2007-05-17 13:00:00,5.39,5.4,5.38,5.4,41600.0,5.39,5.4,5.38,5.4,41600.0
2007-05-17 13:05:00,5.4,5.42,5.4,5.41,11600.0,5.4,5.42,5.4,5.41,11600.0
2007-05-17 13:10:00,5.41,5.42,5.41,5.41,6800.0,5.41,5.42,5.41,5.41,6800.0
2007-05-17 13:15:00,5.41,5.43,5.41,5.43,22400.0,5.41,5.43,5.41,5.43,22400.0
2007-05-17 13:20:00,5.43,5.43,5.43,5.43,4400.0,5.43,5.43,5.43,5.43,4400.0
2007-05-17 13:25:00,5.43,5.43,5.42,5.42,14000.0,5.43,5.43,5.42,5.42,14000.0
2007-05-17 13:30:00,5.43,5.43,5.42,5.42,40400.0,5.43,5.43,5.42,5.42,40400.0
2007-05-17 13:35:00,5.42,5.43,5.42,5.42,4000.0,5.42,5.43,5.42,5.42,4000.0
2007-05-17 13:40:00,5.42,5.42,5.4,5.4,18000.0,5.42,5.42,5.4,5.4,18000.0
2007-05-17 13:45:00,5.4,5.4,5.39,5.39,12400.0,5.4,5.4,5.39,5.39,12400.0
2007-05-17 13:50:00,5.39,5.39,5.38,5.38,12800.0,5.39,5.39,5.38,5.38,12800.0
2007-05-17 13:55:00,5.38,5.38,5.37,5.37,32400.0,5.38,5.38,5.37,5.37,32400.0
2007-05-17 14:00:00,5.37,5.37,5.36,5.37,40800.0,5.37,5.37,5.36,5.37,40800.0
2007-05-17 14:05:00,5.37,5.38,5.36,5.38,18000.0,5.37,5.38,5.36,5.38,18000.0
2007-05-17 14:10:00,5.37,5.39,5.37,5.39,21200.0,5.37,5.39,5.37,5.39,21200.0
2007-05-17 14:15:00,5.39,5.4,5.39,5.4,24000.0,5.39,5.4,5.39,5.4,24000.0
2007-05-17 14:20:00,5.4,5.4,5.38,5.38,15600.0,5.4,5.4,5.38,5.38,15600.0
2007-05-17 14:25:00,5.38,5.39,5.37,5.39,36800.0,5.38,5.39,5.37,5.39,36800.0
2007-05-17 14:30:00,5.39,5.4,5.38,5.4,24400.0,5.39,5.4,5.38,5.4,24400.0
2007-05-17 14:35:00,5.4,5.4,5.39,5.39,24400.0,5.4,5.4,5.39,5.39,24400.0
2007-05-17 14:40:00,5.39,5.4,5.39,5.4,11200.0,5.39,5.4,5.39,5.4,11200.0
2007-05-17 14:45:00,5.4,5.42,5.4,5.42,15600.0,5.4,5.42,5.4,5.42,15600.0
2007-05-17 14:50:00,5.41,5.43,5.41,5.43,16000.0,5.41,5.43,5.41,5.43,16000.0
2007-05-17 14:55:00,5.42,5.43,5.42,5.43,19600.0,5.42,5.43,5.42,5.43,19600.0
2007-05-17 15:00:00,5.43,5.43,5.42,5.43,35600.0,5.43,5.43,5.42,5.43,35600.0
2007-05-17 15:05:00,5.42,5.43,5.42,5.42,35200.0,5.42,5.43,5.42,5.42,35200.0
2007-05-17 15:10:00,5.42,5.42,5.41,5.42,20400.0,5.42,5.42,5.41,5.42,20400.0
2007-05-17 15:15:00,5.42,5.42,5.42,5.42,20000.0,5.42,5.42,5.42,5.42,20000.0
2007-05-17 15:20:00,5.42,5.43,5.42,5.42,29600.0,5.42,5.43,5.42,5.42,29600.0
2007-05-17 15:25:00,5.42,5.42,5.41,5.42,24400.0,5.42,5.42,5.41,5.42,24400.0
2007-05-17 15:30:00,5.42,5.42,5.4,5.41,18000.0,5.42,5.42,5.4,5.41,18000.0
2007-05-17 15:35:00,5.41,5.41,5.39,5.39,58400.0,5.41,5.41,5.39,5.39,58400.0
2007-05-17 15:40:00,5.4,5.4,5.38,5.39,37200.0,5.4,5.4,5.38,5.39,37200.0
2007-05-17 15:45:00,5.38,5.4,5.38,5.38,58800.0,5.38,5.4,5.38,5.38,58800.0
2007-05-17 15:50:00,5.38,5.39,5.37,5.37,121600.0,5.38,5.39,5.37,5.37,121600.0
2007-05-17 15:55:00,5.37,5.37,5.35,5.35,212400.0,5.37,5.37,5.35,5.35,212400.0
2007-05-18 09:30:00,5.35,5.35,5.29,5.32,65600.0,5.35,5.35,5.29,5.32,65600.0
2007-05-18 09:35:00,5.32,5.32,5.3,5.31,25600.0,5.32,5.32,5.3,5.31,25600.0
2007-05-18 09:40:00,5.31,5.32,5.3,5.32,17200.0,5.31,5.32,5.3,5.32,17200.0
2007-05-18 09:45:00,5.32,5.32,5.31,5.31,21600.0,5.32,5.32,5.31,5.31,21600.0
2007-05-18 09:50:00,5.31,5.34,5.31,5.34,30800.0,5.31,5.34,5.31,5.34,30800.0
2007-05-18 09:55:00,5.33,5.33,5.31,5.31,9600.0,5.33,5.33,5.31,5.31,9600.0
2007-05-18 10:00:00,5.31,5.31,5.29,5.29,32400.0,5.31,5.31,5.29,5.29,32400.0
2007-05-18 10:05:00,5.29,5.29,5.26,5.28,43600.0,5.29,5.29,5.26,5.28,43600.0
2007-05-18 10:10:00,5.27,5.3,5.27,5.3,47200.0,5.27,5.3,5.27,5.3,47200.0
2007-05-18 10:15:00,5.3,5.31,5.3,5.3,4800.0,5.3,5.31,5.3,5.3,4800.0
2007-05-18 10:20:00,5.3,5.34,5.3,5.33,40400.0,5.3,5.34,5.3,5.33,40400.0
2007-05-18 10:25:00,5.33,5.33,5.32,5.32,4800.0,5.33,5.33,5.32,5.32,4800.0
2007-05-18 10:30:00,5.32,5.34,5.32,5.33,16800.0,5.32,5.34,5.32,5.33,16800.0
2007-05-18 10:35:00,5.34,5.35,5.33,5.35,20400.0,5.34,5.35,5.33,5.35,20400.0
2007-05-18 10:40:00,5.35,5.35,5.32,5.33,44400.0,5.35,5.35,5.32,5.33,44400.0
2007-05-18 10:45:00,5.33,5.33,5.31,5.31,11200.0,5.33,5.33,5.31,5.31,11200.0
2007-05-18 10:50:00,5.31,5.31,5.31,5.31,2800.0,5.31,5.31,5.31,5.31,2800.0
2007-05-18 10:55:00,5.31,5.32,5.31,5.31,10400.0,5.31,5.32,5.31,5.31,10400.0
2007-05-18 11:00:00,5.31,5.31,5.31,5.31,3200.0,5.31,5.31,5.31,5.31,3200.0
2007-05-18 11:05:00,5.31,5.31,5.26,5.28,103600.0,5.31,5.31,5.26,5.28,103600.0
2007-05-18 11:10:00,5.28,5.29,5.27,5.27,20400.0,5.28,5.29,5.27,5.27,20400.0
2007-05-18 11:15:00,5.27,5.27,5.26,5.26,32800.0,5.27,5.27,5.26,5.26,32800.0
2007-05-18 11:20:00,5.26,5.26,5.25,5.25,42000.0,5.26,5.26,5.25,5.25,42000.0
2007-05-18 11:25:00,5.25,5.25,5.23,5.24,54000.0,5.25,5.25,5.23,5.24,54000.0
2007-05-18 11:30:00,5.24,5.26,5.2,5.25,180000.0,5.24,5.26,5.2,5.25,180000.0
2007-05-18 11:35:00,5.25,5.27,5.25,5.26,49200.0,5.25,5.27,5.25,5.26,49200.0
2007-05-18 11:40:00,5.26,5.27,5.26,5.26,8800.0,5.26,5.27,5.26,5.26,8800.0
2007-05-18 11:45:00,5.27,5.27,5.26,5.26,5200.0,5.27,5.27,5.26,5.26,5200.0
2007-05-18 11:50:00,5.26,5.27,5.26,5.26,5600.0,5.26,5.27,5.26,5.26,5600.0
2007-05-18 11:55:00,5.27,5.27,5.27,5.27,8400.0,5.27,5.27,5.27,5.27,8400.0
2007-05-18 12:00:00,5.27,5.28,5.27,5.27,12800.0,5.27,5.28,5.27,5.27,12800.0
2007-05-18 12:05:00,5.28,5.29,5.28,5.29,9200.0,5.28,5.29,5.28,5.29,9200.0
2007-05-18 12:10:00,5.29,5.31,5.29,5.3,10000.0,5.29,5.31,5.29,5.3,10000.0
2007-05-18 12:15:00,5.31,5.31,5.31,5.31,1600.0,5.31,5.31,5.31,5.31,1600.0
2007-05-18 12:20:00,5.31,5.32,5.31,5.31,5600.0,5.31,5.32,5.31,5.31,5600.0
2007-05-18 12:25:00,5.32,5.32,5.31,5.31,5600.0,5.32,5.32,5.31,5.31,5600.0
2007-05-18 12:30:00,5.31,5.32,5.31,5.31,6800.0,5.31,5.32,5.31,5.31,6800.0
2007-05-18 12:35:00,5.32,5.32,5.31,5.32,3600.0,5.32,5.32,5.31,5.32,3600.0
2007-05-18 12:40:00,5.32,5.34,5.32,5.34,14000.0,5.32,5.34,5.32,5.34,14000.0
2007-05-18 12:45:00,5.34,5.34,5.33,5.33,4000.0,5.34,5.34,5.33,5.33,4000.0
2007-05-18 12:50:00,5.34,5.35,5.34,5.35,2800.0,5.34,5.35,5.34,5.35,2800.0
2007-05-18 12:55:00,5.35,5.35,5.34,5.34,4800.0,5.35,5.35,5.34,5.34,4800.0
2007-05-18 13:00:00,5.34,5.34,5.33,5.34,8400.0,5.34,5.34,5.33,5.34,8400.0
2007-05-18 13:05:00,5.33,5.33,5.32,5.32,8400.0,5.33,5.33,5.32,5.32,8400.0
2007-05-18 13:10:00,5.32,5.32,5.31,5.31,9600.0,5.32,5.32,5.31,5.31,9600.0
2007-05-18 13:15:00,5.31,5.31,5.31,5.31,3200.0,5.31,5.31,5.31,5.31,3200.0
2007-05-18 13:20:00,5.31,5.32,5.31,5.31,7200.0,5.31,5.32,5.31,5.31,7200.0
2007-05-18 13:25:00,5.31,5.31,5.31,5.31,4400.0,5.31,5.31,5.31,5.31,4400.0
2007-05-18 13:30:00,5.31,5.31,5.3,5.3,12000.0,5.31,5.31,5.3,5.3,12000.0
2007-05-18 13:35:00,5.3,5.31,5.3,5.31,8400.0,5.3,5.31,5.3,5.31,8400.0
2007-05-18 13:40:00,5.31,5.33,5.31,5.33,6400.0,5.31,5.33,5.31,5.33,6400.0
2007-05-18 13:45:00,5.32,5.34,5.32,5.34,10000.0,5.32,5.34,5.32,5.34,10000.0
2007-05-18 13:50:00,5.34,5.35,5.34,5.35,8800.0,5.34,5.35,5.34,5.35,8800.0
2007-05-18 13:55:00,5.35,5.35,5.35,5.35,3600.0,5.35,5.35,5.35,5.35,3600.0
2007-05-18 14:00:00,5.35,5.36,5.35,5.35,3600.0,5.35,5.36,5.35,5.35,3600.0
2007-05-18 14:05:00,5.35,5.36,5.35,5.35,12000.0,5.35,5.36,5.35,5.35,12000.0
2007-05-18 14:10:00,5.35,5.36,5.34,5.36,14000.0,5.35,5.36,5.34,5.36,14000.0
2007-05-18 14:15:00,5.36,5.36,5.35,5.36,5600.0,5.36,5.36,5.35,5.36,5600.0
2007-05-18 14:20:00,5.35,5.36,5.35,5.35,12400.0,5.35,5.36,5.35,5.35,12400.0
2007-05-18 14:25:00,5.35,5.35,5.34,5.34,13600.0,5.35,5.35,5.34,5.34,13600.0
2007-05-18 14:30:00,5.34,5.34,5.32,5.33,12800.0,5.34,5.34,5.32,5.33,12800.0
2007-05-18 14:35:00,5.33,5.33,5.32,5.32,6400.0,5.33,5.33,5.32,5.32,6400.0
2007-05-18 14:40:00,5.32,5.32,5.31,5.31,13200.0,5.32,5.32,5.31,5.31,13200.0
2007-05-18 14:45:00,5.31,5.32,5.31,5.32,10400.0,5.31,5.32,5.31,5.32,10400.0
2007-05-18 14:50:00,5.32,5.32,5.31,5.31,6800.0,5.32,5.32,5.31,5.31,6800.0
2007-05-18 14:55:00,5.31,5.33,5.31,5.32,8000.0,5.31,5.33,5.31,5.32,8000.0
2007-05-18 15:00:00,5.32,5.33,5.32,5.33,6800.0,5.32,5.33,5.32,5.33,6800.0
2007-05-18 15:05:00,5.33,5.33,5.31,5.32,15200.0,5.33,5.33,5.31,5.32,15200.0
2007-05-18 15:10:00,5.32,5.32,5.31,5.32,20800.0,5.32,5.32,5.31,5.32,20800.0
2007-05-18 15:15:00,5.32,5.32,5.31,5.32,27200.0,5.32,5.32,5.31,5.32,27200.0
2007-05-18 15:20:00,5.32,5.35,5.32,5.35,74000.0,5.32,5.35,5.32,5.35,74000.0
2007-05-18 15:25:00,5.34,5.35,5.34,5.34,17600.0,5.34,5.35,5.34,5.34,17600.0
2007-05-18 15:30:00,5.34,5.35,5.34,5.34,33600.0,5.34,5.35,5.34,5.34,33600.0
2007-05-18 15:35:00,5.34,5.34,5.34,5.34,30000.0,5.34,5.34,5.34,5.34,30000.0
2007-05-18 15:40:00,5.34,5.35,5.34,5.34,28000.0,5.34,5.35,5.34,5.34,28000.0
2007-05-18 15:45:00,5.34,5.34,5.34,5.34,311200.0,5.34,5.34,5.34,5.34,311200.0
2007-05-18 15:50:00,5.34,5.35,5.33,5.34,52800.0,5.34,5.35,5.33,5.34,52800.0
2007-05-18 15:55:00,5.34,5.34,5.34,5.34,34800.0,5.34,5.34,5.34,5.34,34800.0
2007-05-21 09:35:00,5.33,5.35,5.31,5.35,20400.0,5.33,5.35,5.31,5.35,20400.0
2007-05-21 09:40:00,5.35,5.36,5.35,5.35,12400.0,5.35,5.36,5.35,5.35,12400.0
2007-05-21 09:45:00,5.35,5.36,5.34,5.35,28400.0,5.35,5.36,5.34,5.35,28400.0
2007-05-21 09:50:00,5.35,5.36,5.35,5.35,43600.0,5.35,5.36,5.35,5.35,43600.0
2007-05-21 09:55:00,5.36,5.38,5.35,5.37,16800.0,5.36,5.38,5.35,5.37,16800.0
2007-05-21 10:00:00,5.36,5.37,5.36,5.36,48800.0,5.36,5.37,5.36,5.36,48800.0
2007-05-21 10:05:00,5.36,5.38,5.36,5.38,6400.0,5.36,5.38,5.36,5.38,6400.0
2007-05-21 10:10:00,5.38,5.41,5.37,5.4,100400.0,5.38,5.41,5.37,5.4,100400.0
2007-05-21 10:15:00,5.39,5.41,5.38,5.41,54000.0,5.39,5.41,5.38,5.41,54000.0
2007-05-21 10:20:00,5.4,5.44,5.4,5.44,48800.0,5.4,5.44,5.4,5.44,48800.0
2007-05-21 10:25:00,5.44,5.44,5.43,5.44,27200.0,5.44,5.44,5.43,5.44,27200.0
2007-05-21 10:30:00,5.44,5.44,5.43,5.43,27200.0,5.44,5.44,5.43,5.43,27200.0
2007-05-21 10:35:00,5.44,5.45,5.43,5.43,6000.0,5.44,5.45,5.43,5.43,6000.0
2007-05-21 10:40:00,5.44,5.45,5.44,5.44,10000.0,5.44,5.45,5.44,5.44,10000.0
2007-05-21 10:45:00,5.44,5.45,5.44,5.45,20000.0,5.44,5.45,5.44,5.45,20000.0
2007-05-21 10:50:00,5.45,5.47,5.45,5.47,31200.0,5.45,5.47,5.45,5.47,31200.0
2007-05-21 10:55:00,5.47,5.48,5.47,5.48,10400.0,5.47,5.48,5.47,5.48,10400.0
2007-05-21 11:00:00,5.47,5.49,5.47,5.48,66400.0,5.47,5.49,5.47,5.48,66400.0
2007-05-21 11:05:00,5.48,5.49,5.48,5.49,14000.0,5.48,5.49,5.48,5.49,14000.0
2007-05-21 11:10:00,5.49,5.5,5.49,5.49,41200.0,5.49,5.5,5.49,5.49,41200.0
2007-05-21 11:15:00,5.49,5.51,5.49,5.51,38800.0,5.49,5.51,5.49,5.51,38800.0
2007-05-21 11:20:00,5.5,5.51,5.5,5.51,31600.0,5.5,5.51,5.5,5.51,31600.0
2007-05-21 11:25:00,5.51,5.51,5.5,5.5,28400.0,5.51,5.51,5.5,5.5,28400.0
2007-05-21 11:30:00,5.5,5.51,5.5,5.51,13600.0,5.5,5.51,5.5,5.51,13600.0
2007-05-21 11:35:00,5.51,5.51,5.5,5.5,16400.0,5.51,5.51,5.5,5.5,16400.0
2007-05-21 11:40:00,5.5,5.51,5.5,5.51,23600.0,5.5,5.51,5.5,5.51,23600.0
2007-05-21 11:45:00,5.51,5.51,5.51,5.51,7600.0,5.51,5.51,5.51,5.51,7600.0
2007-05-21 11:50:00,5.51,5.52,5.51,5.52,6000.0,5.51,5.52,5.51,5.52,6000.0
2007-05-21 11:55:00,5.52,5.57,5.52,5.57,67200.0,5.52,5.57,5.52,5.57,67200.0
2007-05-21 12:00:00,5.57,5.57,5.56,5.57,22000.0,5.57,5.57,5.56,5.57,22000.0
2007-05-21 12:05:00,5.57,5.59,5.56,5.58,60400.0,5.57,5.59,5.56,5.58,60400.0
2007-05-21 12:10:00,5.58,5.59,5.57,5.57,29600.0,5.58,5.59,5.57,5.57,29600.0
2007-05-21 12:15:00,5.57,5.57,5.55,5.57,24800.0,5.57,5.57,5.55,5.57,24800.0
2007-05-21 12:20:00,5.57,5.58,5.57,5.58,21600.0,5.57,5.58,5.57,5.58,21600.0
2007-05-21 12:25:00,5.58,5.58,5.57,5.58,19200.0,5.58,5.58,5.57,5.58,19200.0
2007-05-21 12:30:00,5.58,5.59,5.58,5.59,10400.0,5.58,5.59,5.58,5.59,10400.0
2007-05-21 12:35:00,5.58,5.59,5.58,5.59,25200.0,5.58,5.59,5.58,5.59,25200.0
2007-05-21 12:40:00,5.59,5.61,5.59,5.6,42400.0,5.59,5.61,5.59,5.6,42400.0
2007-05-21 12:45:00,5.59,5.61,5.59,5.6,9600.0,5.59,5.61,5.59,5.6,9600.0
2007-05-21 12:50:00,5.61,5.61,5.56,5.58,52400.0,5.61,5.61,5.56,5.58,52400.0
2007-05-21 12:55:00,5.58,5.58,5.58,5.58,24800.0,5.58,5.58,5.58,5.58,24800.0
2007-05-21 13:00:00,5.58,5.6,5.58,5.6,11600.0,5.58,5.6,5.58,5.6,11600.0
2007-05-21 13:05:00,5.6,5.61,5.59,5.6,19600.0,5.6,5.61,5.59,5.6,19600.0
2007-05-21 13:10:00,5.61,5.61,5.6,5.61,3600.0,5.61,5.61,5.6,5.61,3600.0
2007-05-21 13:15:00,5.61,5.61,5.61,5.61,15200.0,5.61,5.61,5.61,5.61,15200.0
2007-05-21 13:20:00,5.61,5.63,5.61,5.63,20000.0,5.61,5.63,5.61,5.63,20000.0
2007-05-21 13:25:00,5.63,5.64,5.62,5.63,60000.0,5.63,5.64,5.62,5.63,60000.0
2007-05-21 13:30:00,5.63,5.63,5.61,5.61,34400.0,5.63,5.63,5.61,5.61,34400.0
2007-05-21 13:35:00,5.62,5.62,5.61,5.61,11200.0,5.62,5.62,5.61,5.61,11200.0
2007-05-21 13:40:00,5.61,5.62,5.61,5.61,30800.0,5.61,5.62,5.61,5.61,30800.0
2007-05-21 13:45:00,5.61,5.61,5.6,5.6,18000.0,5.61,5.61,5.6,5.6,18000.0
2007-05-21 13:50:00,5.61,5.62,5.6,5.61,35600.0,5.61,5.62,5.6,5.61,35600.0
2007-05-21 13:55:00,5.6,5.61,5.6,5.6,7600.0,5.6,5.61,5.6,5.6,7600.0
2007-05-21 14:00:00,5.61,5.61,5.59,5.59,89600.0,5.61,5.61,5.59,5.59,89600.0
2007-05-21 14:05:00,5.59,5.6,5.59,5.59,9600.0,5.59,5.6,5.59,5.59,9600.0
2007-05-21 14:10:00,5.59,5.6,5.59,5.6,5600.0,5.59,5.6,5.59,5.6,5600.0
2007-05-21 14:15:00,5.6,5.61,5.6,5.6,37600.0,5.6,5.61,5.6,5.6,37600.0
2007-05-21 14:20:00,5.6,5.6,5.6,5.6,2800.0,5.6,5.6,5.6,5.6,2800.0
2007-05-21 14:25:00,5.6,5.6,5.59,5.6,18400.0,5.6,5.6,5.59,5.6,18400.0
2007-05-21 14:30:00,5.6,5.6,5.6,5.6,16800.0,5.6,5.6,5.6,5.6,16800.0
2007-05-21 14:35:00,5.6,5.6,5.6,5.6,8400.0,5.6,5.6,5.6,5.6,8400.0
2007-05-21 14:40:00,5.6,5.61,5.6,5.6,42000.0,5.6,5.61,5.6,5.6,42000.0
2007-05-21 14:45:00,5.6,5.61,5.6,5.6,40800.0,5.6,5.61,5.6,5.6,40800.0
2007-05-21 14:50:00,5.6,5.6,5.59,5.59,46800.0,5.6,5.6,5.59,5.59,46800.0
2007-05-21 14:55:00,5.59,5.6,5.59,5.59,25600.0,5.59,5.6,5.59,5.59,25600.0
2007-05-21 15:00:00,5.59,5.59,5.58,5.58,12400.0,5.59,5.59,5.58,5.58,12400.0
2007-05-21 15:05:00,5.59,5.59,5.58,5.59,25600.0,5.59,5.59,5.58,5.59,25600.0
2007-05-21 15:10:00,5.59,5.6,5.59,5.6,35200.0,5.59,5.6,5.59,5.6,35200.0
2007-05-21 15:15:00,5.59,5.59,5.58,5.59,30800.0,5.59,5.59,5.58,5.59,30800.0
2007-05-21 15:20:00,5.59,5.59,5.57,5.58,38400.0,5.59,5.59,5.57,5.58,38400.0
2007-05-21 15:25:00,5.58,5.58,5.55,5.55,27600.0,5.58,5.58,5.55,5.55,27600.0
2007-05-21 15:30:00,5.55,5.56,5.54,5.55,56800.0,5.55,5.56,5.54,5.55,56800.0
2007-05-21 15:35:00,5.55,5.56,5.54,5.55,26800.0,5.55,5.56,5.54,5.55,26800.0
2007-05-21 15:40:00,5.55,5.56,5.54,5.54,46800.0,5.55,5.56,5.54,5.54,46800.0
2007-05-21 15:45:00,5.55,5.55,5.53,5.53,53200.0,5.55,5.55,5.53,5.53,53200.0
2007-05-21 15:50:00,5.53,5.54,5.52,5.53,48400.0,5.53,5.54,5.52,5.53,48400.0
2007-05-21 15:55:00,5.53,5.56,5.53,5.56,82000.0,5.53,5.56,5.53,5.56,82000.0
2007-05-22 09:30:00,5.55,5.56,5.52,5.53,12000.0,5.55,5.56,5.52,5.53,12000.0
2007-05-22 09:35:00,5.52,5.53,5.52,5.52,12400.0,5.52,5.53,5.52,5.52,12400.0
2007-05-22 09:40:00,5.51,5.51,5.5,5.51,4800.0,5.51,5.51,5.5,5.51,4800.0
2007-05-22 09:45:00,5.51,5.51,5.48,5.48,12400.0,5.51,5.51,5.48,5.48,12400.0
2007-05-22 09:50:00,5.48,5.48,5.47,5.48,28400.0,5.48,5.48,5.47,5.48,28400.0
2007-05-22 09:55:00,5.48,5.48,5.47,5.48,4800.0,5.48,5.48,5.47,5.48,4800.0
2007-05-22 10:00:00,5.48,5.52,5.48,5.51,12800.0,5.48,5.52,5.48,5.51,12800.0
2007-05-22 10:05:00,5.51,5.51,5.51,5.51,4400.0,5.51,5.51,5.51,5.51,4400.0
2007-05-22 10:10:00,5.51,5.52,5.5,5.51,17600.0,5.51,5.52,5.5,5.51,17600.0
2007-05-22 10:15:00,5.51,5.51,5.5,5.5,12800.0,5.51,5.51,5.5,5.5,12800.0
2007-05-22 10:20:00,5.5,5.5,5.48,5.48,7200.0,5.5,5.5,5.48,5.48,7200.0
2007-05-22 10:25:00,5.48,5.5,5.48,5.5,16400.0,5.48,5.5,5.48,5.5,16400.0
2007-05-22 10:30:00,5.5,5.5,5.5,5.5,18400.0,5.5,5.5,5.5,5.5,18400.0
2007-05-22 10:35:00,5.5,5.5,5.5,5.5,8800.0,5.5,5.5,5.5,5.5,8800.0
2007-05-22 10:40:00,5.5,5.5,5.49,5.5,10800.0,5.5,5.5,5.49,5.5,10800.0
2007-05-22 10:45:00,5.49,5.5,5.49,5.49,34400.0,5.49,5.5,5.49,5.49,34400.0
2007-05-22 10:50:00,5.49,5.49,5.48,5.48,8800.0,5.49,5.49,5.48,5.48,8800.0
2007-05-22 10:55:00,5.48,5.49,5.48,5.49,20800.0,5.48,5.49,5.48,5.49,20800.0
2007-05-22 11:00:00,5.48,5.49,5.48,5.49,22800.0,5.48,5.49,5.48,5.49,22800.0
2007-05-22 11:05:00,5.49,5.53,5.49,5.53,29600.0,5.49,5.53,5.49,5.53,29600.0
2007-05-22 11:10:00,5.52,5.54,5.52,5.53,18800.0,5.52,5.54,5.52,5.53,18800.0
2007-05-22 11:15:00,5.53,5.53,5.53,5.53,6400.0,5.53,5.53,5.53,5.53,6400.0
2007-05-22 11:20:00,5.53,5.53,5.53,5.53,4800.0,5.53,5.53,5.53,5.53,4800.0
2007-05-22 11:25:00,5.53,5.54,5.53,5.54,13200.0,5.53,5.54,5.53,5.54,13200.0
2007-05-22 11:30:00,5.53,5.54,5.53,5.53,14000.0,5.53,5.54,5.53,5.53,14000.0
2007-05-22 11:35:00,5.53,5.54,5.53,5.54,2400.0,5.53,5.54,5.53,5.54,2400.0
2007-05-22 11:40:00,5.54,5.54,5.53,5.53,8800.0,5.54,5.54,5.53,5.53,8800.0
2007-05-22 11:45:00,5.53,5.54,5.53,5.53,8400.0,5.53,5.54,5.53,5.53,8400.0
2007-05-22 11:50:00,5.53,5.53,5.52,5.52,10000.0,5.53,5.53,5.52,5.52,10000.0
2007-05-22 11:55:00,5.51,5.51,5.5,5.5,13200.0,5.51,5.51,5.5,5.5,13200.0
2007-05-22 12:00:00,5.5,5.51,5.5,5.5,8000.0,5.5,5.51,5.5,5.5,8000.0
2007-05-22 12:05:00,5.5,5.51,5.5,5.51,9600.0,5.5,5.51,5.5,5.51,9600.0
2007-05-22 12:10:00,5.51,5.52,5.5,5.52,10800.0,5.51,5.52,5.5,5.52,10800.0
2007-05-22 12:15:00,5.52,5.52,5.51,5.52,6000.0,5.52,5.52,5.51,5.52,6000.0
2007-05-22 12:20:00,5.51,5.52,5.51,5.52,6000.0,5.51,5.52,5.51,5.52,6000.0
2007-05-22 12:25:00,5.52,5.52,5.52,5.52,8400.0,5.52,5.52,5.52,5.52,8400.0
2007-05-22 12:30:00,5.52,5.52,5.52,5.52,14000.0,5.52,5.52,5.52,5.52,14000.0
2007-05-22 12:35:00,5.52,5.52,5.51,5.52,9200.0,5.52,5.52,5.51,5.52,9200.0
2007-05-22 12:40:00,5.52,5.53,5.52,5.52,9600.0,5.52,5.53,5.52,5.52,9600.0
2007-05-22 12:45:00,5.52,5.52,5.52,5.52,6400.0,5.52,5.52,5.52,5.52,6400.0
2007-05-22 12:50:00,5.52,5.54,5.52,5.54,11600.0,5.52,5.54,5.52,5.54,11600.0
2007-05-22 12:55:00,5.54,5.54,5.53,5.54,10400.0,5.54,5.54,5.53,5.54,10400.0
2007-05-22 13:00:00,5.54,5.54,5.53,5.54,10000.0,5.54,5.54,5.53,5.54,10000.0
2007-05-22 13:05:00,5.54,5.57,5.54,5.57,13200.0,5.54,5.57,5.54,5.57,13200.0
2007-05-22 13:10:00,5.57,5.57,5.55,5.56,22400.0,5.57,5.57,5.55,5.56,22400.0
2007-05-22 13:15:00,5.56,5.56,5.55,5.56,5600.0,5.56,5.56,5.55,5.56,5600.0
2007-05-22 13:20:00,5.56,5.56,5.55,5.56,7200.0,5.56,5.56,5.55,5.56,7200.0
2007-05-22 13:25:00,5.56,5.56,5.55,5.55,8400.0,5.56,5.56,5.55,5.55,8400.0
2007-05-22 13:30:00,5.55,5.56,5.55,5.56,26400.0,5.55,5.56,5.55,5.56,26400.0
2007-05-22 13:35:00,5.56,5.56,5.56,5.56,3600.0,5.56,5.56,5.56,5.56,3600.0
2007-05-22 13:40:00,5.56,5.56,5.55,5.56,5600.0,5.56,5.56,5.55,5.56,5600.0
2007-05-22 13:45:00,5.56,5.56,5.55,5.56,9200.0,5.56,5.56,5.55,5.56,9200.0
2007-05-22 13:50:00,5.56,5.57,5.56,5.57,27600.0,5.56,5.57,5.56,5.57,27600.0
2007-05-22 13:55:00,5.56,5.57,5.56,5.56,14400.0,5.56,5.57,5.56,5.56,14400.0
2007-05-22 14:00:00,5.57,5.57,5.56,5.57,21200.0,5.57,5.57,5.56,5.57,21200.0
2007-05-22 14:05:00,5.57,5.59,5.56,5.59,97200.0,5.57,5.59,5.56,5.59,97200.0
2007-05-22 14:10:00,5.59,5.62,5.59,5.6,114000.0,5.59,5.62,5.59,5.6,114000.0
2007-05-22 14:15:00,5.58,5.6,5.58,5.6,24800.0,5.58,5.6,5.58,5.6,24800.0
2007-05-22 14:20:00,5.6,5.6,5.57,5.59,133600.0,5.6,5.6,5.57,5.59,133600.0
2007-05-22 14:25:00,5.59,5.6,5.59,5.6,20800.0,5.59,5.6,5.59,5.6,20800.0
2007-05-22 14:30:00,5.6,5.61,5.6,5.6,21200.0,5.6,5.61,5.6,5.6,21200.0
2007-05-22 14:35:00,5.6,5.6,5.58,5.59,6400.0,5.6,5.6,5.58,5.59,6400.0
2007-05-22 14:40:00,5.58,5.59,5.58,5.58,8400.0,5.58,5.59,5.58,5.58,8400.0
2007-05-22 14:45:00,5.58,5.58,5.57,5.58,12000.0,5.58,5.58,5.57,5.58,12000.0
2007-05-22 14:50:00,5.57,5.58,5.57,5.58,12400.0,5.57,5.58,5.57,5.58,12400.0
2007-05-22 14:55:00,5.57,5.58,5.57,5.58,2400.0,5.57,5.58,5.57,5.58,2400.0
2007-05-22 15:00:00,5.58,5.58,5.57,5.57,8800.0,5.58,5.58,5.57,5.57,8800.0
2007-05-22 15:05:00,5.57,5.58,5.57,5.57,11600.0,5.57,5.58,5.57,5.57,11600.0
2007-05-22 15:10:00,5.57,5.58,5.56,5.56,15600.0,5.57,5.58,5.56,5.56,15600.0
2007-05-22 15:15:00,5.56,5.56,5.55,5.55,11200.0,5.56,5.56,5.55,5.55,11200.0
2007-05-22 15:20:00,5.56,5.57,5.56,5.56,8000.0,5.56,5.57,5.56,5.56,8000.0
2007-05-22 15:25:00,5.56,5.58,5.55,5.58,26400.0,5.56,5.58,5.55,5.58,26400.0
2007-05-22 15:30:00,5.58,5.58,5.57,5.57,31200.0,5.58,5.58,5.57,5.57,31200.0
2007-05-22 15:35:00,5.58,5.6,5.57,5.59,104000.0,5.58,5.6,5.57,5.59,104000.0
2007-05-22 15:40:00,5.59,5.6,5.57,5.58,134000.0,5.59,5.6,5.57,5.58,134000.0
2007-05-22 15:45:00,5.57,5.58,5.57,5.57,65200.0,5.57,5.58,5.57,5.57,65200.0
2007-05-22 15:50:00,5.58,5.58,5.57,5.58,134000.0,5.58,5.58,5.57,5.58,134000.0
2007-05-22 15:55:00,5.57,5.59,5.57,5.59,108000.0,5.57,5.59,5.57,5.59,108000.0
2007-05-23 09:30:00,5.59,5.59,5.55,5.55,6800.0,5.59,5.59,5.55,5.55,6800.0
2007-05-23 09:35:00,5.57,5.58,5.55,5.58,27600.0,5.57,5.58,5.55,5.58,27600.0
2007-05-23 09:40:00,5.58,5.59,5.57,5.59,11600.0,5.58,5.59,5.57,5.59,11600.0
2007-05-23 09:45:00,5.59,5.59,5.57,5.58,15600.0,5.59,5.59,5.57,5.58,15600.0
2007-05-23 09:50:00,5.59,5.6,5.57,5.58,6000.0,5.59,5.6,5.57,5.58,6000.0
2007-05-23 09:55:00,5.58,5.6,5.57,5.59,10000.0,5.58,5.6,5.57,5.59,10000.0
2007-05-23 10:00:00,5.6,5.65,5.59,5.64,54800.0,5.6,5.65,5.59,5.64,54800.0
2007-05-23 10:05:00,5.64,5.67,5.61,5.62,76400.0,5.64,5.67,5.61,5.62,76400.0
2007-05-23 10:10:00,5.62,5.62,5.6,5.6,7200.0,5.62,5.62,5.6,5.6,7200.0
2007-05-23 10:15:00,5.61,5.62,5.61,5.62,19200.0,5.61,5.62,5.61,5.62,19200.0
2007-05-23 10:20:00,5.62,5.63,5.62,5.62,4400.0,5.62,5.63,5.62,5.62,4400.0
2007-05-23 10:25:00,5.62,5.62,5.61,5.62,5600.0,5.62,5.62,5.61,5.62,5600.0
2007-05-23 10:30:00,5.61,5.62,5.6,5.62,15600.0,5.61,5.62,5.6,5.62,15600.0
2007-05-23 10:35:00,5.62,5.66,5.61,5.66,36800.0,5.62,5.66,5.61,5.66,36800.0
2007-05-23 10:40:00,5.65,5.65,5.61,5.62,34000.0,5.65,5.65,5.61,5.62,34000.0
2007-05-23 10:45:00,5.62,5.63,5.61,5.61,7200.0,5.62,5.63,5.61,5.61,7200.0
2007-05-23 10:50:00,5.62,5.63,5.62,5.62,23200.0,5.62,5.63,5.62,5.62,23200.0
2007-05-23 10:55:00,5.62,5.62,5.62,5.62,3200.0,5.62,5.62,5.62,5.62,3200.0
2007-05-23 11:00:00,5.61,5.61,5.61,5.61,4000.0,5.61,5.61,5.61,5.61,4000.0
2007-05-23 11:05:00,5.61,5.62,5.61,5.62,9600.0,5.61,5.62,5.61,5.62,9600.0
2007-05-23 11:10:00,5.61,5.61,5.61,5.61,7200.0,5.61,5.61,5.61,5.61,7200.0
2007-05-23 11:15:00,5.61,5.61,5.59,5.59,11200.0,5.61,5.61,5.59,5.59,11200.0
2007-05-23 11:20:00,5.59,5.59,5.57,5.57,7200.0,5.59,5.59,5.57,5.57,7200.0
2007-05-23 11:25:00,5.57,5.6,5.57,5.6,14000.0,5.57,5.6,5.57,5.6,14000.0
2007-05-23 11:30:00,5.6,5.61,5.59,5.59,8400.0,5.6,5.61,5.59,5.59,8400.0
2007-05-23 11:35:00,5.59,5.61,5.59,5.61,6000.0,5.59,5.61,5.59,5.61,6000.0
2007-05-23 11:40:00,5.61,5.61,5.6,5.61,8000.0,5.61,5.61,5.6,5.61,8000.0
2007-05-23 11:45:00,5.61,5.62,5.61,5.61,8800.0,5.61,5.62,5.61,5.61,8800.0
2007-05-23 11:50:00,5.61,5.61,5.6,5.6,1200.0,5.61,5.61,5.6,5.6,1200.0
2007-05-23 11:55:00,5.6,5.61,5.6,5.6,14000.0,5.6,5.61,5.6,5.6,14000.0
2007-05-23 12:00:00,5.6,5.61,5.6,5.61,6800.0,5.6,5.61,5.6,5.61,6800.0
2007-05-23 12:05:00,5.61,5.61,5.6,5.6,4800.0,5.61,5.61,5.6,5.6,4800.0
2007-05-23 12:10:00,5.6,5.6,5.58,5.58,4000.0,5.6,5.6,5.58,5.58,4000.0
2007-05-23 12:15:00,5.58,5.59,5.58,5.59,8400.0,5.58,5.59,5.58,5.59,8400.0
2007-05-23 12:20:00,5.59,5.59,5.58,5.59,2800.0,5.59,5.59,5.58,5.59,2800.0
2007-05-23 12:25:00,5.58,5.58,5.58,5.58,2800.0,5.58,5.58,5.58,5.58,2800.0
2007-05-23 12:30:00,5.59,5.6,5.59,5.6,50000.0,5.59,5.6,5.59,5.6,50000.0
2007-05-23 12:35:00,5.6,5.6,5.6,5.6,6000.0,5.6,5.6,5.6,5.6,6000.0
2007-05-23 12:40:00,5.6,5.6,5.6,5.6,4000.0,5.6,5.6,5.6,5.6,4000.0
2007-05-23 12:45:00,5.6,5.6,5.6,5.6,800.0,5.6,5.6,5.6,5.6,800.0
2007-05-23 12:50:00,5.6,5.61,5.6,5.6,6400.0,5.6,5.61,5.6,5.6,6400.0
2007-05-23 12:55:00,5.61,5.61,5.61,5.61,5200.0,5.61,5.61,5.61,5.61,5200.0
2007-05-23 13:00:00,5.61,5.61,5.61,5.61,10800.0,5.61,5.61,5.61,5.61,10800.0
2007-05-23 13:05:00,5.61,5.63,5.61,5.63,9600.0,5.61,5.63,5.61,5.63,9600.0
2007-05-23 13:10:00,5.62,5.63,5.62,5.63,27600.0,5.62,5.63,5.62,5.63,27600.0
2007-05-23 13:15:00,5.63,5.63,5.63,5.63,4000.0,5.63,5.63,5.63,5.63,4000.0
2007-05-23 13:20:00,5.63,5.63,5.62,5.62,6400.0,5.63,5.63,5.62,5.62,6400.0
2007-05-23 13:25:00,5.62,5.62,5.62,5.62,3600.0,5.62,5.62,5.62,5.62,3600.0
2007-05-23 13:30:00,5.62,5.62,5.62,5.62,4400.0,5.62,5.62,5.62,5.62,4400.0
2007-05-23 13:35:00,5.62,5.62,5.61,5.61,5600.0,5.62,5.62,5.61,5.61,5600.0
2007-05-23 13:40:00,5.62,5.62,5.61,5.62,5200.0,5.62,5.62,5.61,5.62,5200.0
2007-05-23 13:45:00,5.62,5.62,5.62,5.62,4800.0,5.62,5.62,5.62,5.62,4800.0
2007-05-23 13:50:00,5.62,5.62,5.62,5.62,5200.0,5.62,5.62,5.62,5.62,5200.0
2007-05-23 13:55:00,5.62,5.62,5.59,5.59,8000.0,5.62,5.62,5.59,5.59,8000.0
2007-05-23 14:00:00,5.59,5.6,5.58,5.58,8400.0,5.59,5.6,5.58,5.58,8400.0
2007-05-23 14:05:00,5.59,5.59,5.58,5.58,4400.0,5.59,5.59,5.58,5.58,4400.0
2007-05-23 14:10:00,5.58,5.6,5.58,5.6,8400.0,5.58,5.6,5.58,5.6,8400.0
2007-05-23 14:15:00,5.6,5.6,5.58,5.58,11200.0,5.6,5.6,5.58,5.58,11200.0
2007-05-23 14:20:00,5.58,5.58,5.54,5.56,34400.0,5.58,5.58,5.54,5.56,34400.0
2007-05-23 14:25:00,5.56,5.56,5.5,5.52,47200.0,5.56,5.56,5.5,5.52,47200.0
2007-05-23 14:30:00,5.51,5.54,5.51,5.53,40400.0,5.51,5.54,5.51,5.53,40400.0
2007-05-23 14:35:00,5.54,5.54,5.51,5.51,10000.0,5.54,5.54,5.51,5.51,10000.0
2007-05-23 14:40:00,5.52,5.52,5.49,5.49,30800.0,5.52,5.52,5.49,5.49,30800.0
2007-05-23 14:45:00,5.5,5.54,5.5,5.53,28800.0,5.5,5.54,5.5,5.53,28800.0
2007-05-23 14:50:00,5.53,5.54,5.53,5.54,4000.0,5.53,5.54,5.53,5.54,4000.0
2007-05-23 14:55:00,5.54,5.55,5.54,5.54,5200.0,5.54,5.55,5.54,5.54,5200.0
2007-05-23 15:00:00,5.54,5.54,5.53,5.54,10400.0,5.54,5.54,5.53,5.54,10400.0
2007-05-23 15:05:00,5.54,5.54,5.54,5.54,4400.0,5.54,5.54,5.54,5.54,4400.0
2007-05-23 15:10:00,5.54,5.54,5.53,5.54,11600.0,5.54,5.54,5.53,5.54,11600.0
2007-05-23 15:15:00,5.54,5.55,5.54,5.55,5600.0,5.54,5.55,5.54,5.55,5600.0
2007-05-23 15:20:00,5.54,5.56,5.54,5.56,8400.0,5.54,5.56,5.54,5.56,8400.0
2007-05-23 15:25:00,5.56,5.56,5.55,5.55,4000.0,5.56,5.56,5.55,5.55,4000.0
2007-05-23 15:30:00,5.54,5.54,5.52,5.54,14400.0,5.54,5.54,5.52,5.54,14400.0
2007-05-23 15:35:00,5.54,5.54,5.53,5.53,10800.0,5.54,5.54,5.53,5.53,10800.0
2007-05-23 15:40:00,5.53,5.53,5.51,5.52,25200.0,5.53,5.53,5.51,5.52,25200.0
2007-05-23 15:45:00,5.52,5.53,5.51,5.52,21200.0,5.52,5.53,5.51,5.52,21200.0
2007-05-23 15:50:00,5.52,5.53,5.49,5.49,40400.0,5.52,5.53,5.49,5.49,40400.0
2007-05-23 15:55:00,5.49,5.51,5.49,5.51,32000.0,5.49,5.51,5.49,5.51,32000.0
2007-05-24 09:30:00,5.49,5.49,5.49,5.49,3200.0,5.49,5.49,5.49,5.49,3200.0
2007-05-24 09:35:00,5.49,5.5,5.48,5.5,8000.0,5.49,5.5,5.48,5.5,8000.0
2007-05-24 09:40:00,5.5,5.5,5.49,5.5,3600.0,5.5,5.5,5.49,5.5,3600.0
2007-05-24 09:45:00,5.51,5.54,5.5,5.54,7200.0,5.51,5.54,5.5,5.54,7200.0
2007-05-24 09:50:00,5.53,5.54,5.49,5.51,31200.0,5.53,5.54,5.49,5.51,31200.0
2007-05-24 09:55:00,5.51,5.53,5.51,5.53,6800.0,5.51,5.53,5.51,5.53,6800.0
2007-05-24 10:00:00,5.53,5.58,5.53,5.56,32800.0,5.53,5.58,5.53,5.56,32800.0
2007-05-24 10:05:00,5.56,5.59,5.55,5.58,9600.0,5.56,5.59,5.55,5.58,9600.0
2007-05-24 10:10:00,5.57,5.58,5.57,5.58,12800.0,5.57,5.58,5.57,5.58,12800.0
2007-05-24 10:15:00,5.58,5.59,5.57,5.58,31200.0,5.58,5.59,5.57,5.58,31200.0
2007-05-24 10:20:00,5.58,5.59,5.58,5.58,12800.0,5.58,5.59,5.58,5.58,12800.0
2007-05-24 10:25:00,5.58,5.59,5.58,5.58,8800.0,5.58,5.59,5.58,5.58,8800.0
2007-05-24 10:30:00,5.58,5.58,5.58,5.58,10000.0,5.58,5.58,5.58,5.58,10000.0
2007-05-24 10:35:00,5.57,5.59,5.57,5.57,11200.0,5.57,5.59,5.57,5.57,11200.0
2007-05-24 10:40:00,5.57,5.58,5.57,5.57,20400.0,5.57,5.58,5.57,5.57,20400.0
2007-05-24 10:45:00,5.58,5.59,5.57,5.57,30400.0,5.58,5.59,5.57,5.57,30400.0
2007-05-24 10:50:00,5.57,5.58,5.57,5.58,18400.0,5.57,5.58,5.57,5.58,18400.0
2007-05-24 10:55:00,5.58,5.58,5.55,5.56,27600.0,5.58,5.58,5.55,5.56,27600.0
2007-05-24 11:00:00,5.56,5.56,5.56,5.56,47600.0,5.56,5.56,5.56,5.56,47600.0
2007-05-24 11:05:00,5.56,5.58,5.56,5.58,28800.0,5.56,5.58,5.56,5.58,28800.0
2007-05-24 11:10:00,5.58,5.59,5.57,5.57,17600.0,5.58,5.59,5.57,5.57,17600.0
2007-05-24 11:15:00,5.57,5.58,5.56,5.58,98400.0,5.57,5.58,5.56,5.58,98400.0
2007-05-24 11:20:00,5.58,5.58,5.57,5.57,24800.0,5.58,5.58,5.57,5.57,24800.0
2007-05-24 11:25:00,5.57,5.58,5.56,5.58,78400.0,5.57,5.58,5.56,5.58,78400.0
2007-05-24 11:30:00,5.57,5.58,5.56,5.57,24000.0,5.57,5.58,5.56,5.57,24000.0
2007-05-24 11:35:00,5.57,5.58,5.57,5.57,10400.0,5.57,5.58,5.57,5.57,10400.0
2007-05-24 11:40:00,5.56,5.57,5.56,5.57,18000.0,5.56,5.57,5.56,5.57,18000.0
2007-05-24 11:45:00,5.57,5.57,5.56,5.57,12000.0,5.57,5.57,5.56,5.57,12000.0
2007-05-24 11:50:00,5.57,5.57,5.56,5.57,10000.0,5.57,5.57,5.56,5.57,10000.0
2007-05-24 11:55:00,5.57,5.57,5.56,5.57,13200.0,5.57,5.57,5.56,5.57,13200.0
2007-05-24 12:00:00,5.57,5.57,5.56,5.57,8000.0,5.57,5.57,5.56,5.57,8000.0
2007-05-24 12:05:00,5.56,5.57,5.56,5.56,7200.0,5.56,5.57,5.56,5.56,7200.0
2007-05-24 12:10:00,5.56,5.57,5.56,5.57,20400.0,5.56,5.57,5.56,5.57,20400.0
2007-05-24 12:15:00,5.56,5.57,5.56,5.56,20400.0,5.56,5.57,5.56,5.56,20400.0
2007-05-24 12:20:00,5.56,5.57,5.55,5.56,32800.0,5.56,5.57,5.55,5.56,32800.0
2007-05-24 12:25:00,5.55,5.56,5.55,5.55,16000.0,5.55,5.56,5.55,5.55,16000.0
2007-05-24 12:30:00,5.55,5.55,5.52,5.53,32000.0,5.55,5.55,5.52,5.53,32000.0
2007-05-24 12:35:00,5.53,5.56,5.53,5.54,28400.0,5.53,5.56,5.53,5.54,28400.0
2007-05-24 12:40:00,5.53,5.54,5.53,5.54,10000.0,5.53,5.54,5.53,5.54,10000.0
2007-05-24 12:45:00,5.54,5.55,5.53,5.55,22800.0,5.54,5.55,5.53,5.55,22800.0
2007-05-24 12:50:00,5.54,5.55,5.54,5.55,29600.0,5.54,5.55,5.54,5.55,29600.0
2007-05-24 12:55:00,5.55,5.56,5.55,5.55,19600.0,5.55,5.56,5.55,5.55,19600.0
2007-05-24 13:00:00,5.54,5.55,5.54,5.55,9600.0,5.54,5.55,5.54,5.55,9600.0
2007-05-24 13:05:00,5.55,5.55,5.55,5.55,9600.0,5.55,5.55,5.55,5.55,9600.0
2007-05-24 13:10:00,5.55,5.55,5.54,5.54,9600.0,5.55,5.55,5.54,5.54,9600.0
2007-05-24 13:15:00,5.54,5.55,5.54,5.54,18000.0,5.54,5.55,5.54,5.54,18000.0
2007-05-24 13:20:00,5.54,5.56,5.54,5.56,13600.0,5.54,5.56,5.54,5.56,13600.0
2007-05-24 13:25:00,5.55,5.55,5.55,5.55,2800.0,5.55,5.55,5.55,5.55,2800.0
2007-05-24 13:30:00,5.55,5.56,5.55,5.55,18000.0,5.55,5.56,5.55,5.55,18000.0
2007-05-24 13:35:00,5.56,5.56,5.55,5.55,14400.0,5.56,5.56,5.55,5.55,14400.0
2007-05-24 13:40:00,5.55,5.56,5.55,5.56,34400.0,5.55,5.56,5.55,5.56,34400.0
2007-05-24 13:45:00,5.56,5.56,5.56,5.56,9600.0,5.56,5.56,5.56,5.56,9600.0
2007-05-24 13:50:00,5.56,5.56,5.55,5.56,10800.0,5.56,5.56,5.55,5.56,10800.0
2007-05-24 13:55:00,5.56,5.56,5.55,5.56,20000.0,5.56,5.56,5.55,5.56,20000.0
2007-05-24 14:00:00,5.56,5.57,5.56,5.57,21200.0,5.56,5.57,5.56,5.57,21200.0
2007-05-24 14:05:00,5.56,5.57,5.55,5.56,49200.0,5.56,5.57,5.55,5.56,49200.0
2007-05-24 14:10:00,5.56,5.57,5.55,5.55,21600.0,5.56,5.57,5.55,5.55,21600.0
2007-05-24 14:15:00,5.56,5.56,5.55,5.56,38400.0,5.56,5.56,5.55,5.56,38400.0
2007-05-24 14:20:00,5.56,5.56,5.55,5.55,26800.0,5.56,5.56,5.55,5.55,26800.0
2007-05-24 14:25:00,5.56,5.56,5.55,5.56,27600.0,5.56,5.56,5.55,5.56,27600.0
2007-05-24 14:30:00,5.56,5.56,5.55,5.55,62400.0,5.56,5.56,5.55,5.55,62400.0
2007-05-24 14:35:00,5.55,5.55,5.5,5.51,28400.0,5.55,5.55,5.5,5.51,28400.0
2007-05-24 14:40:00,5.51,5.53,5.51,5.53,21600.0,5.51,5.53,5.51,5.53,21600.0
2007-05-24 14:45:00,5.53,5.53,5.5,5.53,24000.0,5.53,5.53,5.5,5.53,24000.0
2007-05-24 14:50:00,5.53,5.53,5.52,5.53,14000.0,5.53,5.53,5.52,5.53,14000.0
2007-05-24 14:55:00,5.53,5.53,5.5,5.51,16400.0,5.53,5.53,5.5,5.51,16400.0
2007-05-24 15:00:00,5.51,5.53,5.51,5.52,12000.0,5.51,5.53,5.51,5.52,12000.0
2007-05-24 15:05:00,5.52,5.52,5.51,5.52,13600.0,5.52,5.52,5.51,5.52,13600.0
2007-05-24 15:10:00,5.52,5.52,5.5,5.51,16000.0,5.52,5.52,5.5,5.51,16000.0
2007-05-24 15:15:00,5.51,5.51,5.5,5.5,10000.0,5.51,5.51,5.5,5.5,10000.0
2007-05-24 15:20:00,5.5,5.51,5.5,5.51,18000.0,5.5,5.51,5.5,5.51,18000.0
2007-05-24 15:25:00,5.51,5.51,5.48,5.49,28000.0,5.51,5.51,5.48,5.49,28000.0
2007-05-24 15:30:00,5.49,5.5,5.48,5.48,28800.0,5.49,5.5,5.48,5.48,28800.0
2007-05-24 15:35:00,5.48,5.48,5.46,5.47,64800.0,5.48,5.48,5.46,5.47,64800.0
2007-05-24 15:40:00,5.47,5.48,5.46,5.47,46000.0,5.47,5.48,5.46,5.47,46000.0
2007-05-24 15:45:00,5.47,5.48,5.47,5.48,34800.0,5.47,5.48,5.47,5.48,34800.0
2007-05-24 15:50:00,5.47,5.47,5.45,5.46,76800.0,5.47,5.47,5.45,5.46,76800.0
2007-05-24 15:55:00,5.46,5.46,5.43,5.45,110800.0,5.46,5.46,5.43,5.45,110800.0
2007-05-25 09:30:00,5.49,5.49,5.49,5.49,4800.0,5.49,5.49,5.49,5.49,4800.0
2007-05-25 09:35:00,5.49,5.49,5.46,5.47,8000.0,5.49,5.49,5.46,5.47,8000.0
2007-05-25 09:40:00,5.48,5.48,5.47,5.47,6000.0,5.48,5.48,5.47,5.47,6000.0
2007-05-25 09:45:00,5.48,5.48,5.48,5.48,2400.0,5.48,5.48,5.48,5.48,2400.0
2007-05-25 09:50:00,5.48,5.5,5.46,5.49,185600.0,5.48,5.5,5.46,5.49,185600.0
2007-05-25 09:55:00,5.49,5.5,5.49,5.49,19600.0,5.49,5.5,5.49,5.49,19600.0
2007-05-25 10:00:00,5.49,5.49,5.47,5.48,14800.0,5.49,5.49,5.47,5.48,14800.0
2007-05-25 10:05:00,5.47,5.48,5.47,5.48,18000.0,5.47,5.48,5.47,5.48,18000.0
2007-05-25 10:10:00,5.48,5.5,5.48,5.49,9600.0,5.48,5.5,5.48,5.49,9600.0
2007-05-25 10:15:00,5.49,5.49,5.48,5.48,10800.0,5.49,5.49,5.48,5.48,10800.0
2007-05-25 10:20:00,5.49,5.49,5.48,5.48,4400.0,5.49,5.49,5.48,5.48,4400.0
2007-05-25 10:25:00,5.48,5.5,5.48,5.49,5600.0,5.48,5.5,5.48,5.49,5600.0
2007-05-25 10:30:00,5.48,5.5,5.48,5.49,4800.0,5.48,5.5,5.48,5.49,4800.0
2007-05-25 10:35:00,5.48,5.49,5.48,5.49,3200.0,5.48,5.49,5.48,5.49,3200.0
2007-05-25 10:40:00,5.5,5.51,5.5,5.51,8000.0,5.5,5.51,5.5,5.51,8000.0
2007-05-25 10:45:00,5.51,5.52,5.49,5.49,6800.0,5.51,5.52,5.49,5.49,6800.0
2007-05-25 10:50:00,5.49,5.5,5.49,5.5,4400.0,5.49,5.5,5.49,5.5,4400.0
2007-05-25 10:55:00,5.51,5.52,5.51,5.52,4000.0,5.51,5.52,5.51,5.52,4000.0
2007-05-25 11:00:00,5.52,5.52,5.51,5.51,6400.0,5.52,5.52,5.51,5.51,6400.0
2007-05-25 11:05:00,5.51,5.51,5.48,5.48,10000.0,5.51,5.51,5.48,5.48,10000.0
2007-05-25 11:10:00,5.49,5.49,5.49,5.49,2800.0,5.49,5.49,5.49,5.49,2800.0
2007-05-25 11:15:00,5.49,5.49,5.48,5.48,6800.0,5.49,5.49,5.48,5.48,6800.0
2007-05-25 11:20:00,5.48,5.48,5.46,5.46,9200.0,5.48,5.48,5.46,5.46,9200.0
2007-05-25 11:25:00,5.46,5.46,5.46,5.46,3600.0,5.46,5.46,5.46,5.46,3600.0
2007-05-25 11:30:00,5.46,5.48,5.46,5.48,10800.0,5.46,5.48,5.46,5.48,10800.0
2007-05-25 11:35:00,5.48,5.48,5.48,5.48,6400.0,5.48,5.48,5.48,5.48,6400.0
2007-05-25 11:40:00,5.48,5.49,5.48,5.49,10800.0,5.48,5.49,5.48,5.49,10800.0
2007-05-25 11:45:00,5.49,5.49,5.48,5.48,7600.0,5.49,5.49,5.48,5.48,7600.0
2007-05-25 11:50:00,5.48,5.49,5.48,5.48,2800.0,5.48,5.49,5.48,5.48,2800.0
2007-05-25 11:55:00,5.48,5.48,5.48,5.48,4400.0,5.48,5.48,5.48,5.48,4400.0
2007-05-25 12:00:00,5.49,5.49,5.48,5.48,1600.0,5.49,5.49,5.48,5.48,1600.0
2007-05-25 12:05:00,5.49,5.49,5.48,5.48,4400.0,5.49,5.49,5.48,5.48,4400.0
2007-05-25 12:10:00,5.48,5.48,5.47,5.47,7600.0,5.48,5.48,5.47,5.47,7600.0
2007-05-25 12:15:00,5.47,5.47,5.47,5.47,2400.0,5.47,5.47,5.47,5.47,2400.0
2007-05-25 12:20:00,5.47,5.48,5.47,5.48,8400.0,5.47,5.48,5.47,5.48,8400.0
2007-05-25 12:25:00,5.49,5.49,5.46,5.47,25600.0,5.49,5.49,5.46,5.47,25600.0
2007-05-25 12:30:00,5.46,5.46,5.46,5.46,3200.0,5.46,5.46,5.46,5.46,3200.0
2007-05-25 12:35:00,5.46,5.47,5.46,5.47,2400.0,5.46,5.47,5.46,5.47,2400.0
2007-05-25 12:40:00,5.47,5.47,5.45,5.45,9600.0,5.47,5.47,5.45,5.45,9600.0
2007-05-25 12:45:00,5.46,5.46,5.45,5.46,1600.0,5.46,5.46,5.45,5.46,1600.0
2007-05-25 12:50:00,5.46,5.46,5.45,5.45,13200.0,5.46,5.46,5.45,5.45,13200.0
2007-05-25 12:55:00,5.44,5.45,5.44,5.45,2400.0,5.44,5.45,5.44,5.45,2400.0
2007-05-25 13:00:00,5.45,5.46,5.44,5.45,15200.0,5.45,5.46,5.44,5.45,15200.0
2007-05-25 13:05:00,5.45,5.45,5.43,5.43,16400.0,5.45,5.45,5.43,5.43,16400.0
2007-05-25 13:10:00,5.43,5.43,5.43,5.43,4800.0,5.43,5.43,5.43,5.43,4800.0
2007-05-25 13:15:00,5.43,5.43,5.42,5.42,10000.0,5.43,5.43,5.42,5.42,10000.0
2007-05-25 13:20:00,5.42,5.43,5.42,5.42,20400.0,5.42,5.43,5.42,5.42,20400.0
2007-05-25 13:25:00,5.43,5.43,5.42,5.43,2400.0,5.43,5.43,5.42,5.43,2400.0
2007-05-25 13:30:00,5.42,5.43,5.42,5.43,4800.0,5.42,5.43,5.42,5.43,4800.0
2007-05-25 13:35:00,5.43,5.43,5.43,5.43,7600.0,5.43,5.43,5.43,5.43,7600.0
2007-05-25 13:40:00,5.43,5.43,5.42,5.42,3600.0,5.43,5.43,5.42,5.42,3600.0
2007-05-25 13:45:00,5.42,5.42,5.4,5.41,25200.0,5.42,5.42,5.4,5.41,25200.0
2007-05-25 13:50:00,5.41,5.42,5.41,5.41,41200.0,5.41,5.42,5.41,5.41,41200.0
2007-05-25 13:55:00,5.42,5.42,5.42,5.42,8800.0,5.42,5.42,5.42,5.42,8800.0
2007-05-25 14:00:00,5.42,5.42,5.42,5.42,3200.0,5.42,5.42,5.42,5.42,3200.0
2007-05-25 14:05:00,5.42,5.42,5.41,5.41,13200.0,5.42,5.42,5.41,5.41,13200.0
2007-05-25 14:10:00,5.42,5.42,5.41,5.41,17600.0,5.42,5.42,5.41,5.41,17600.0
2007-05-25 14:15:00,5.41,5.41,5.39,5.41,28400.0,5.41,5.41,5.39,5.41,28400.0
2007-05-25 14:20:00,5.41,5.41,5.41,5.41,4000.0,5.41,5.41,5.41,5.41,4000.0
2007-05-25 14:25:00,5.42,5.42,5.4,5.41,7600.0,5.42,5.42,5.4,5.41,7600.0
2007-05-25 14:30:00,5.4,5.41,5.4,5.41,13200.0,5.4,5.41,5.4,5.41,13200.0
2007-05-25 14:35:00,5.4,5.42,5.4,5.42,8800.0,5.4,5.42,5.4,5.42,8800.0
2007-05-25 14:40:00,5.41,5.42,5.41,5.42,15600.0,5.41,5.42,5.41,5.42,15600.0
2007-05-25 14:45:00,5.42,5.42,5.42,5.42,20400.0,5.42,5.42,5.42,5.42,20400.0
2007-05-25 14:50:00,5.42,5.42,5.42,5.42,8800.0,5.42,5.42,5.42,5.42,8800.0
2007-05-25 14:55:00,5.42,5.42,5.42,5.42,10000.0,5.42,5.42,5.42,5.42,10000.0
2007-05-25 15:00:00,5.42,5.42,5.42,5.42,7600.0,5.42,5.42,5.42,5.42,7600.0
2007-05-25 15:05:00,5.42,5.42,5.42,5.42,12400.0,5.42,5.42,5.42,5.42,12400.0
2007-05-25 15:10:00,5.42,5.44,5.42,5.42,52400.0,5.42,5.44,5.42,5.42,52400.0
2007-05-25 15:15:00,5.42,5.43,5.42,5.43,18000.0,5.42,5.43,5.42,5.43,18000.0
2007-05-25 15:20:00,5.43,5.44,5.42,5.43,62400.0,5.43,5.44,5.42,5.43,62400.0
2007-05-25 15:25:00,5.43,5.43,5.42,5.42,27200.0,5.43,5.43,5.42,5.42,27200.0
2007-05-25 15:30:00,5.42,5.42,5.41,5.42,39200.0,5.42,5.42,5.41,5.42,39200.0
2007-05-25 15:35:00,5.42,5.42,5.41,5.42,16800.0,5.42,5.42,5.41,5.42,16800.0
2007-05-25 15:40:00,5.42,5.42,5.42,5.42,31200.0,5.42,5.42,5.42,5.42,31200.0
2007-05-25 15:45:00,5.42,5.42,5.42,5.42,23200.0,5.42,5.42,5.42,5.42,23200.0
2007-05-25 15:50:00,5.42,5.44,5.42,5.43,50800.0,5.42,5.44,5.42,5.43,50800.0
2007-05-25 15:55:00,5.42,5.44,5.42,5.44,42000.0,5.42,5.44,5.42,5.44,42000.0
2007-05-29 09:30:00,5.42,5.46,5.42,5.46,24000.0,5.42,5.46,5.42,5.46,24000.0
2007-05-29 09:35:00,5.45,5.45,5.39,5.41,23600.0,5.45,5.45,5.39,5.41,23600.0
2007-05-29 09:40:00,5.41,5.41,5.39,5.4,7200.0,5.41,5.41,5.39,5.4,7200.0
2007-05-29 09:45:00,5.4,5.42,5.4,5.41,16800.0,5.4,5.42,5.4,5.41,16800.0
2007-05-29 09:50:00,5.43,5.45,5.42,5.45,14000.0,5.43,5.45,5.42,5.45,14000.0
2007-05-29 09:55:00,5.45,5.46,5.44,5.46,16800.0,5.45,5.46,5.44,5.46,16800.0
2007-05-29 10:00:00,5.46,5.47,5.43,5.46,24400.0,5.46,5.47,5.43,5.46,24400.0
2007-05-29 10:05:00,5.46,5.47,5.43,5.45,24800.0,5.46,5.47,5.43,5.45,24800.0
2007-05-29 10:10:00,5.45,5.45,5.44,5.45,14000.0,5.45,5.45,5.44,5.45,14000.0
2007-05-29 10:15:00,5.45,5.46,5.44,5.45,49600.0,5.45,5.46,5.44,5.45,49600.0
2007-05-29 10:20:00,5.45,5.46,5.44,5.44,42400.0,5.45,5.46,5.44,5.44,42400.0
2007-05-29 10:25:00,5.43,5.46,5.43,5.46,20400.0,5.43,5.46,5.43,5.46,20400.0
2007-05-29 10:30:00,5.46,5.46,5.45,5.45,14000.0,5.46,5.46,5.45,5.45,14000.0
2007-05-29 10:35:00,5.45,5.45,5.44,5.45,13200.0,5.45,5.45,5.44,5.45,13200.0
2007-05-29 10:40:00,5.44,5.45,5.43,5.43,20400.0,5.44,5.45,5.43,5.43,20400.0
2007-05-29 10:45:00,5.43,5.45,5.43,5.45,15600.0,5.43,5.45,5.43,5.45,15600.0
2007-05-29 10:50:00,5.45,5.45,5.45,5.45,11200.0,5.45,5.45,5.45,5.45,11200.0
2007-05-29 10:55:00,5.45,5.45,5.44,5.45,15200.0,5.45,5.45,5.44,5.45,15200.0
2007-05-29 11:00:00,5.44,5.45,5.44,5.44,8400.0,5.44,5.45,5.44,5.44,8400.0
2007-05-29 11:05:00,5.44,5.44,5.44,5.44,3600.0,5.44,5.44,5.44,5.44,3600.0
2007-05-29 11:10:00,5.44,5.44,5.43,5.44,34400.0,5.44,5.44,5.43,5.44,34400.0
2007-05-29 11:15:00,5.44,5.44,5.43,5.43,42800.0,5.44,5.44,5.43,5.43,42800.0
2007-05-29 11:20:00,5.43,5.43,5.43,5.43,26000.0,5.43,5.43,5.43,5.43,26000.0
2007-05-29 11:25:00,5.43,5.43,5.43,5.43,9200.0,5.43,5.43,5.43,5.43,9200.0
2007-05-29 11:30:00,5.43,5.45,5.43,5.44,33200.0,5.43,5.45,5.43,5.44,33200.0
2007-05-29 11:35:00,5.44,5.44,5.44,5.44,19200.0,5.44,5.44,5.44,5.44,19200.0
2007-05-29 11:40:00,5.44,5.45,5.44,5.45,166000.0,5.44,5.45,5.44,5.45,166000.0
2007-05-29 11:45:00,5.46,5.46,5.45,5.46,3600.0,5.46,5.46,5.45,5.46,3600.0
2007-05-29 11:50:00,5.45,5.45,5.44,5.45,30000.0,5.45,5.45,5.44,5.45,30000.0
2007-05-29 11:55:00,5.45,5.45,5.43,5.43,37200.0,5.45,5.45,5.43,5.43,37200.0
2007-05-29 12:00:00,5.43,5.44,5.43,5.43,17600.0,5.43,5.44,5.43,5.43,17600.0
2007-05-29 12:05:00,5.43,5.46,5.43,5.46,77200.0,5.43,5.46,5.43,5.46,77200.0
2007-05-29 12:10:00,5.45,5.45,5.43,5.44,33600.0,5.45,5.45,5.43,5.44,33600.0
2007-05-29 12:15:00,5.44,5.44,5.43,5.43,11200.0,5.44,5.44,5.43,5.43,11200.0
2007-05-29 12:20:00,5.44,5.45,5.43,5.45,58400.0,5.44,5.45,5.43,5.45,58400.0
2007-05-29 12:25:00,5.45,5.46,5.44,5.45,28400.0,5.45,5.46,5.44,5.45,28400.0
2007-05-29 12:30:00,5.45,5.45,5.45,5.45,26000.0,5.45,5.45,5.45,5.45,26000.0
2007-05-29 12:35:00,5.45,5.45,5.45,5.45,11200.0,5.45,5.45,5.45,5.45,11200.0
2007-05-29 12:40:00,5.45,5.45,5.44,5.45,20000.0,5.45,5.45,5.44,5.45,20000.0
2007-05-29 12:45:00,5.45,5.45,5.45,5.45,7600.0,5.45,5.45,5.45,5.45,7600.0
2007-05-29 12:50:00,5.45,5.46,5.45,5.45,25200.0,5.45,5.46,5.45,5.45,25200.0
2007-05-29 12:55:00,5.45,5.45,5.45,5.45,7200.0,5.45,5.45,5.45,5.45,7200.0
2007-05-29 13:00:00,5.45,5.45,5.45,5.45,24800.0,5.45,5.45,5.45,5.45,24800.0
2007-05-29 13:05:00,5.45,5.45,5.45,5.45,42400.0,5.45,5.45,5.45,5.45,42400.0
2007-05-29 13:10:00,5.45,5.46,5.45,5.46,36400.0,5.45,5.46,5.45,5.46,36400.0
2007-05-29 13:15:00,5.46,5.46,5.46,5.46,17600.0,5.46,5.46,5.46,5.46,17600.0
2007-05-29 13:20:00,5.46,5.46,5.44,5.45,59200.0,5.46,5.46,5.44,5.45,59200.0
2007-05-29 13:25:00,5.45,5.49,5.45,5.47,110000.0,5.45,5.49,5.45,5.47,110000.0
2007-05-29 13:30:00,5.47,5.49,5.45,5.48,105600.0,5.47,5.49,5.45,5.48,105600.0
2007-05-29 13:35:00,5.48,5.48,5.46,5.46,9600.0,5.48,5.48,5.46,5.46,9600.0
2007-05-29 13:40:00,5.46,5.48,5.46,5.48,21200.0,5.46,5.48,5.46,5.48,21200.0
2007-05-29 13:45:00,5.48,5.5,5.46,5.48,103600.0,5.48,5.5,5.46,5.48,103600.0
2007-05-29 13:50:00,5.48,5.5,5.46,5.48,90800.0,5.48,5.5,5.46,5.48,90800.0
2007-05-29 13:55:00,5.48,5.48,5.47,5.47,3600.0,5.48,5.48,5.47,5.47,3600.0
2007-05-29 14:00:00,5.47,5.49,5.47,5.49,18400.0,5.47,5.49,5.47,5.49,18400.0
2007-05-29 14:05:00,5.48,5.5,5.48,5.5,21200.0,5.48,5.5,5.48,5.5,21200.0
2007-05-29 14:10:00,5.5,5.5,5.48,5.5,35200.0,5.5,5.5,5.48,5.5,35200.0
2007-05-29 14:15:00,5.51,5.51,5.48,5.5,54800.0,5.51,5.51,5.48,5.5,54800.0
2007-05-29 14:20:00,5.49,5.51,5.49,5.5,23600.0,5.49,5.51,5.49,5.5,23600.0
2007-05-29 14:25:00,5.5,5.51,5.5,5.51,36800.0,5.5,5.51,5.5,5.51,36800.0
2007-05-29 14:30:00,5.51,5.51,5.5,5.5,20400.0,5.51,5.51,5.5,5.5,20400.0
2007-05-29 14:35:00,5.5,5.52,5.5,5.51,20400.0,5.5,5.52,5.5,5.51,20400.0
2007-05-29 14:40:00,5.51,5.52,5.51,5.52,17200.0,5.51,5.52,5.51,5.52,17200.0
2007-05-29 14:45:00,5.52,5.53,5.52,5.53,16400.0,5.52,5.53,5.52,5.53,16400.0
2007-05-29 14:50:00,5.53,5.55,5.53,5.53,43200.0,5.53,5.55,5.53,5.53,43200.0
2007-05-29 14:55:00,5.53,5.54,5.53,5.54,26000.0,5.53,5.54,5.53,5.54,26000.0
2007-05-29 15:00:00,5.54,5.55,5.54,5.55,35600.0,5.54,5.55,5.54,5.55,35600.0
2007-05-29 15:05:00,5.54,5.55,5.53,5.53,27200.0,5.54,5.55,5.53,5.53,27200.0
2007-05-29 15:10:00,5.53,5.55,5.53,5.55,28000.0,5.53,5.55,5.53,5.55,28000.0
2007-05-29 15:15:00,5.55,5.56,5.53,5.54,40800.0,5.55,5.56,5.53,5.54,40800.0
2007-05-29 15:20:00,5.54,5.55,5.54,5.55,34000.0,5.54,5.55,5.54,5.55,34000.0
2007-05-29 15:25:00,5.55,5.56,5.54,5.55,23200.0,5.55,5.56,5.54,5.55,23200.0
2007-05-29 15:30:00,5.56,5.56,5.54,5.56,34800.0,5.56,5.56,5.54,5.56,34800.0
2007-05-29 15:35:00,5.56,5.56,5.55,5.56,46400.0,5.56,5.56,5.55,5.56,46400.0
2007-05-29 15:40:00,5.56,5.57,5.56,5.57,59200.0,5.56,5.57,5.56,5.57,59200.0
2007-05-29 15:45:00,5.57,5.57,5.54,5.54,73600.0,5.57,5.57,5.54,5.54,73600.0
2007-05-29 15:50:00,5.54,5.55,5.54,5.54,20800.0,5.54,5.55,5.54,5.54,20800.0
2007-05-29 15:55:00,5.54,5.55,5.52,5.55,119600.0,5.54,5.55,5.52,5.55,119600.0
2007-05-30 09:30:00,5.49,5.49,5.43,5.43,30000.0,5.49,5.49,5.43,5.43,30000.0
2007-05-30 09:35:00,5.42,5.5,5.41,5.49,48800.0,5.42,5.5,5.41,5.49,48800.0
2007-05-30 09:40:00,5.49,5.49,5.47,5.48,22400.0,5.49,5.49,5.47,5.48,22400.0
2007-05-30 09:45:00,5.49,5.49,5.46,5.49,8400.0,5.49,5.49,5.46,5.49,8400.0
2007-05-30 09:50:00,5.48,5.49,5.48,5.49,6400.0,5.48,5.49,5.48,5.49,6400.0
2007-05-30 09:55:00,5.48,5.52,5.48,5.51,16800.0,5.48,5.52,5.48,5.51,16800.0
2007-05-30 10:00:00,5.51,5.51,5.5,5.5,15600.0,5.51,5.51,5.5,5.5,15600.0
2007-05-30 10:05:00,5.51,5.52,5.51,5.52,12000.0,5.51,5.52,5.51,5.52,12000.0
2007-05-30 10:10:00,5.52,5.52,5.51,5.51,8400.0,5.52,5.52,5.51,5.51,8400.0
2007-05-30 10:15:00,5.51,5.52,5.49,5.49,22400.0,5.51,5.52,5.49,5.49,22400.0
2007-05-30 10:20:00,5.49,5.51,5.49,5.51,22000.0,5.49,5.51,5.49,5.51,22000.0
2007-05-30 10:25:00,5.51,5.51,5.49,5.49,14800.0,5.51,5.51,5.49,5.49,14800.0
2007-05-30 10:30:00,5.49,5.51,5.45,5.45,30800.0,5.49,5.51,5.45,5.45,30800.0
2007-05-30 10:35:00,5.45,5.48,5.45,5.48,25200.0,5.45,5.48,5.45,5.48,25200.0
2007-05-30 10:40:00,5.48,5.48,5.46,5.47,6000.0,5.48,5.48,5.46,5.47,6000.0
2007-05-30 10:45:00,5.46,5.46,5.44,5.44,18400.0,5.46,5.46,5.44,5.44,18400.0
2007-05-30 10:50:00,5.44,5.45,5.43,5.44,6800.0,5.44,5.45,5.43,5.44,6800.0
2007-05-30 10:55:00,5.44,5.45,5.43,5.44,6400.0,5.44,5.45,5.43,5.44,6400.0
2007-05-30 11:00:00,5.43,5.44,5.43,5.43,12400.0,5.43,5.44,5.43,5.43,12400.0
2007-05-30 11:05:00,5.43,5.44,5.42,5.44,47600.0,5.43,5.44,5.42,5.44,47600.0
2007-05-30 11:10:00,5.43,5.44,5.43,5.43,5600.0,5.43,5.44,5.43,5.43,5600.0
2007-05-30 11:15:00,5.42,5.43,5.42,5.43,8400.0,5.42,5.43,5.42,5.43,8400.0
2007-05-30 11:20:00,5.42,5.43,5.42,5.43,13600.0,5.42,5.43,5.42,5.43,13600.0
2007-05-30 11:25:00,5.43,5.44,5.43,5.44,5200.0,5.43,5.44,5.43,5.44,5200.0
2007-05-30 11:30:00,5.43,5.44,5.43,5.44,10400.0,5.43,5.44,5.43,5.44,10400.0
2007-05-30 11:35:00,5.44,5.44,5.43,5.43,6000.0,5.44,5.44,5.43,5.43,6000.0
2007-05-30 11:40:00,5.43,5.43,5.42,5.42,12000.0,5.43,5.43,5.42,5.42,12000.0
2007-05-30 11:45:00,5.43,5.43,5.41,5.41,10000.0,5.43,5.43,5.41,5.41,10000.0
2007-05-30 11:50:00,5.41,5.41,5.4,5.4,4800.0,5.41,5.41,5.4,5.4,4800.0
2007-05-30 11:55:00,5.4,5.4,5.4,5.4,3600.0,5.4,5.4,5.4,5.4,3600.0
2007-05-30 12:00:00,5.4,5.41,5.39,5.41,28000.0,5.4,5.41,5.39,5.41,28000.0
2007-05-30 12:05:00,5.41,5.42,5.41,5.42,2800.0,5.41,5.42,5.41,5.42,2800.0
2007-05-30 12:10:00,5.42,5.43,5.4,5.4,15200.0,5.42,5.43,5.4,5.4,15200.0
2007-05-30 12:15:00,5.41,5.42,5.41,5.41,4800.0,5.41,5.42,5.41,5.41,4800.0
2007-05-30 12:20:00,5.41,5.42,5.4,5.41,16400.0,5.41,5.42,5.4,5.41,16400.0
2007-05-30 12:25:00,5.42,5.43,5.41,5.43,13200.0,5.42,5.43,5.41,5.43,13200.0
2007-05-30 12:30:00,5.43,5.43,5.42,5.43,3200.0,5.43,5.43,5.42,5.43,3200.0
2007-05-30 12:35:00,5.43,5.43,5.42,5.42,5200.0,5.43,5.43,5.42,5.42,5200.0
2007-05-30 12:40:00,5.42,5.42,5.42,5.42,4000.0,5.42,5.42,5.42,5.42,4000.0
2007-05-30 12:45:00,5.42,5.42,5.41,5.42,4400.0,5.42,5.42,5.41,5.42,4400.0
2007-05-30 12:50:00,5.42,5.42,5.4,5.41,9600.0,5.42,5.42,5.4,5.41,9600.0
2007-05-30 12:55:00,5.41,5.41,5.4,5.41,4400.0,5.41,5.41,5.4,5.41,4400.0
2007-05-30 13:00:00,5.41,5.42,5.4,5.42,14400.0,5.41,5.42,5.4,5.42,14400.0
2007-05-30 13:05:00,5.41,5.41,5.41,5.41,8000.0,5.41,5.41,5.41,5.41,8000.0
2007-05-30 13:10:00,5.41,5.41,5.4,5.4,9200.0,5.41,5.41,5.4,5.4,9200.0
2007-05-30 13:15:00,5.4,5.42,5.4,5.41,12000.0,5.4,5.42,5.4,5.41,12000.0
2007-05-30 13:20:00,5.41,5.41,5.4,5.41,6800.0,5.41,5.41,5.4,5.41,6800.0
2007-05-30 13:25:00,5.41,5.42,5.4,5.42,7600.0,5.41,5.42,5.4,5.42,7600.0
2007-05-30 13:30:00,5.41,5.41,5.4,5.4,11200.0,5.41,5.41,5.4,5.4,11200.0
2007-05-30 13:35:00,5.4,5.41,5.4,5.41,22800.0,5.4,5.41,5.4,5.41,22800.0
2007-05-30 13:40:00,5.41,5.42,5.39,5.39,20400.0,5.41,5.42,5.39,5.39,20400.0
2007-05-30 13:45:00,5.39,5.4,5.39,5.39,7600.0,5.39,5.4,5.39,5.39,7600.0
2007-05-30 13:50:00,5.4,5.4,5.39,5.4,5200.0,5.4,5.4,5.39,5.4,5200.0
2007-05-30 13:55:00,5.39,5.4,5.39,5.4,10400.0,5.39,5.4,5.39,5.4,10400.0
2007-05-30 14:00:00,5.39,5.4,5.37,5.37,38000.0,5.39,5.4,5.37,5.37,38000.0
2007-05-30 14:05:00,5.37,5.41,5.36,5.39,68000.0,5.37,5.41,5.36,5.39,68000.0
2007-05-30 14:10:00,5.4,5.43,5.4,5.42,40400.0,5.4,5.43,5.4,5.42,40400.0
2007-05-30 14:15:00,5.42,5.43,5.41,5.43,13600.0,5.42,5.43,5.41,5.43,13600.0
2007-05-30 14:20:00,5.42,5.43,5.41,5.43,22400.0,5.42,5.43,5.41,5.43,22400.0
2007-05-30 14:25:00,5.43,5.47,5.43,5.47,30400.0,5.43,5.47,5.43,5.47,30400.0
2007-05-30 14:30:00,5.47,5.47,5.43,5.46,48800.0,5.47,5.47,5.43,5.46,48800.0
2007-05-30 14:35:00,5.46,5.46,5.46,5.46,13600.0,5.46,5.46,5.46,5.46,13600.0
2007-05-30 14:40:00,5.46,5.48,5.46,5.47,24400.0,5.46,5.48,5.46,5.47,24400.0
2007-05-30 14:45:00,5.47,5.47,5.47,5.47,13200.0,5.47,5.47,5.47,5.47,13200.0
2007-05-30 14:50:00,5.47,5.47,5.47,5.47,14400.0,5.47,5.47,5.47,5.47,14400.0
2007-05-30 14:55:00,5.47,5.48,5.47,5.47,18800.0,5.47,5.48,5.47,5.47,18800.0
2007-05-30 15:00:00,5.47,5.48,5.47,5.47,17200.0,5.47,5.48,5.47,5.47,17200.0
2007-05-30 15:05:00,5.48,5.48,5.47,5.47,12400.0,5.48,5.48,5.47,5.47,12400.0
2007-05-30 15:10:00,5.47,5.47,5.45,5.45,28800.0,5.47,5.47,5.45,5.45,28800.0
2007-05-30 15:15:00,5.45,5.45,5.45,5.45,18000.0,5.45,5.45,5.45,5.45,18000.0
2007-05-30 15:20:00,5.45,5.45,5.44,5.44,22000.0,5.45,5.45,5.44,5.44,22000.0
2007-05-30 15:25:00,5.44,5.44,5.43,5.43,28000.0,5.44,5.44,5.43,5.43,28000.0
2007-05-30 15:30:00,5.43,5.48,5.43,5.46,83600.0,5.43,5.48,5.43,5.46,83600.0
2007-05-30 15:35:00,5.46,5.47,5.45,5.47,48000.0,5.46,5.47,5.45,5.47,48000.0
2007-05-30 15:40:00,5.46,5.47,5.46,5.46,30800.0,5.46,5.47,5.46,5.46,30800.0
2007-05-30 15:45:00,5.47,5.48,5.46,5.47,38800.0,5.47,5.48,5.46,5.47,38800.0
2007-05-30 15:50:00,5.48,5.48,5.47,5.48,59600.0,5.48,5.48,5.47,5.48,59600.0
2007-05-30 15:55:00,5.47,5.48,5.46,5.48,86800.0,5.47,5.48,5.46,5.48,86800.0
2007-05-31 09:30:00,5.51,5.55,5.51,5.55,14400.0,5.51,5.55,5.51,5.55,14400.0
2007-05-31 09:35:00,5.53,5.55,5.52,5.55,26400.0,5.53,5.55,5.52,5.55,26400.0
2007-05-31 09:40:00,5.54,5.55,5.53,5.54,15600.0,5.54,5.55,5.53,5.54,15600.0
2007-05-31 09:45:00,5.54,5.55,5.53,5.54,34400.0,5.54,5.55,5.53,5.54,34400.0
2007-05-31 09:50:00,5.55,5.6,5.54,5.57,43600.0,5.55,5.6,5.54,5.57,43600.0
2007-05-31 09:55:00,5.57,5.61,5.57,5.61,82000.0,5.57,5.61,5.57,5.61,82000.0
2007-05-31 10:00:00,5.61,5.7,5.61,5.66,121600.0,5.61,5.7,5.61,5.66,121600.0
2007-05-31 10:05:00,5.66,5.68,5.64,5.64,33200.0,5.66,5.68,5.64,5.64,33200.0
2007-05-31 10:10:00,5.64,5.64,5.63,5.63,11200.0,5.64,5.64,5.63,5.63,11200.0
2007-05-31 10:15:00,5.62,5.62,5.61,5.61,4400.0,5.62,5.62,5.61,5.61,4400.0
2007-05-31 10:20:00,5.61,5.64,5.61,5.64,16400.0,5.61,5.64,5.61,5.64,16400.0
2007-05-31 10:25:00,5.63,5.67,5.63,5.65,25600.0,5.63,5.67,5.63,5.65,25600.0
2007-05-31 10:30:00,5.66,5.68,5.63,5.66,155600.0,5.66,5.68,5.63,5.66,155600.0
2007-05-31 10:35:00,5.66,5.67,5.66,5.67,25200.0,5.66,5.67,5.66,5.67,25200.0
2007-05-31 10:40:00,5.66,5.68,5.66,5.68,29600.0,5.66,5.68,5.66,5.68,29600.0
2007-05-31 10:45:00,5.69,5.69,5.68,5.69,17600.0,5.69,5.69,5.68,5.69,17600.0
2007-05-31 10:50:00,5.7,5.71,5.69,5.71,30000.0,5.7,5.71,5.69,5.71,30000.0
2007-05-31 10:55:00,5.71,5.71,5.7,5.71,44400.0,5.71,5.71,5.7,5.71,44400.0
2007-05-31 11:00:00,5.7,5.71,5.68,5.69,29200.0,5.7,5.71,5.68,5.69,29200.0
2007-05-31 11:05:00,5.68,5.7,5.68,5.7,40400.0,5.68,5.7,5.68,5.7,40400.0
2007-05-31 11:10:00,5.7,5.7,5.67,5.68,26400.0,5.7,5.7,5.67,5.68,26400.0
2007-05-31 11:15:00,5.68,5.69,5.65,5.66,20000.0,5.68,5.69,5.65,5.66,20000.0
2007-05-31 11:20:00,5.66,5.67,5.65,5.65,15600.0,5.66,5.67,5.65,5.65,15600.0
2007-05-31 11:25:00,5.65,5.68,5.64,5.68,30000.0,5.65,5.68,5.64,5.68,30000.0
2007-05-31 11:30:00,5.68,5.7,5.68,5.7,68400.0,5.68,5.7,5.68,5.7,68400.0
2007-05-31 11:35:00,5.7,5.7,5.69,5.7,26400.0,5.7,5.7,5.69,5.7,26400.0
2007-05-31 11:40:00,5.7,5.72,5.7,5.72,40800.0,5.7,5.72,5.7,5.72,40800.0
2007-05-31 11:45:00,5.72,5.74,5.72,5.73,54400.0,5.72,5.74,5.72,5.73,54400.0
2007-05-31 11:50:00,5.73,5.75,5.73,5.73,32000.0,5.73,5.75,5.73,5.73,32000.0
2007-05-31 11:55:00,5.73,5.73,5.71,5.73,43200.0,5.73,5.73,5.71,5.73,43200.0
2007-05-31 12:00:00,5.74,5.74,5.72,5.73,259200.0,5.74,5.74,5.72,5.73,259200.0
2007-05-31 12:05:00,5.72,5.74,5.72,5.73,76800.0,5.72,5.74,5.72,5.73,76800.0
2007-05-31 12:10:00,5.74,5.75,5.73,5.75,113200.0,5.74,5.75,5.73,5.75,113200.0
2007-05-31 12:15:00,5.75,5.76,5.75,5.76,40400.0,5.75,5.76,5.75,5.76,40400.0
2007-05-31 12:20:00,5.76,5.77,5.76,5.77,15200.0,5.76,5.77,5.76,5.77,15200.0
2007-05-31 12:25:00,5.76,5.78,5.76,5.78,14400.0,5.76,5.78,5.76,5.78,14400.0
2007-05-31 12:30:00,5.78,5.78,5.77,5.77,16400.0,5.78,5.78,5.77,5.77,16400.0
2007-05-31 12:35:00,5.77,5.77,5.75,5.75,8800.0,5.77,5.77,5.75,5.75,8800.0
2007-05-31 12:40:00,5.75,5.76,5.75,5.76,10000.0,5.75,5.76,5.75,5.76,10000.0
2007-05-31 12:45:00,5.76,5.76,5.75,5.75,6000.0,5.76,5.76,5.75,5.75,6000.0
2007-05-31 12:50:00,5.75,5.75,5.75,5.75,32400.0,5.75,5.75,5.75,5.75,32400.0
2007-05-31 12:55:00,5.75,5.76,5.75,5.76,12000.0,5.75,5.76,5.75,5.76,12000.0
2007-05-31 13:00:00,5.75,5.76,5.74,5.74,40400.0,5.75,5.76,5.74,5.74,40400.0
2007-05-31 13:05:00,5.75,5.75,5.73,5.73,26400.0,5.75,5.75,5.73,5.73,26400.0
2007-05-31 13:10:00,5.73,5.74,5.73,5.73,20000.0,5.73,5.74,5.73,5.73,20000.0
2007-05-31 13:15:00,5.73,5.73,5.72,5.73,13600.0,5.73,5.73,5.72,5.73,13600.0
2007-05-31 13:20:00,5.73,5.73,5.72,5.73,28000.0,5.73,5.73,5.72,5.73,28000.0
2007-05-31 13:25:00,5.72,5.72,5.7,5.7,35600.0,5.72,5.72,5.7,5.7,35600.0
2007-05-31 13:30:00,5.7,5.71,5.7,5.7,12400.0,5.7,5.71,5.7,5.7,12400.0
2007-05-31 13:35:00,5.7,5.72,5.7,5.72,14800.0,5.7,5.72,5.7,5.72,14800.0
2007-05-31 13:40:00,5.72,5.73,5.71,5.73,9200.0,5.72,5.73,5.71,5.73,9200.0
2007-05-31 13:45:00,5.73,5.74,5.72,5.73,16400.0,5.73,5.74,5.72,5.73,16400.0
2007-05-31 13:50:00,5.74,5.75,5.73,5.74,31600.0,5.74,5.75,5.73,5.74,31600.0
2007-05-31 13:55:00,5.75,5.76,5.74,5.75,28000.0,5.75,5.76,5.74,5.75,28000.0
2007-05-31 14:00:00,5.76,5.76,5.75,5.75,23600.0,5.76,5.76,5.75,5.75,23600.0
2007-05-31 14:05:00,5.75,5.76,5.75,5.76,22000.0,5.75,5.76,5.75,5.76,22000.0
2007-05-31 14:10:00,5.76,5.77,5.76,5.76,18000.0,5.76,5.77,5.76,5.76,18000.0
2007-05-31 14:15:00,5.76,5.76,5.75,5.75,46800.0,5.76,5.76,5.75,5.75,46800.0
2007-05-31 14:20:00,5.75,5.77,5.75,5.76,35600.0,5.75,5.77,5.75,5.76,35600.0
2007-05-31 14:25:00,5.76,5.76,5.75,5.75,41600.0,5.76,5.76,5.75,5.75,41600.0
2007-05-31 14:30:00,5.75,5.77,5.75,5.77,25200.0,5.75,5.77,5.75,5.77,25200.0
2007-05-31 14:35:00,5.77,5.77,5.76,5.77,16800.0,5.77,5.77,5.76,5.77,16800.0
2007-05-31 14:40:00,5.77,5.77,5.75,5.75,37600.0,5.77,5.77,5.75,5.75,37600.0
2007-05-31 14:45:00,5.75,5.76,5.75,5.76,14800.0,5.75,5.76,5.75,5.76,14800.0
2007-05-31 14:50:00,5.76,5.78,5.76,5.76,41600.0,5.76,5.78,5.76,5.76,41600.0
2007-05-31 14:55:00,5.76,5.77,5.75,5.75,20800.0,5.76,5.77,5.75,5.75,20800.0
2007-05-31 15:00:00,5.75,5.76,5.75,5.76,57600.0,5.75,5.76,5.75,5.76,57600.0
2007-05-31 15:05:00,5.76,5.76,5.75,5.75,19600.0,5.76,5.76,5.75,5.75,19600.0
2007-05-31 15:10:00,5.76,5.77,5.75,5.77,64000.0,5.76,5.77,5.75,5.77,64000.0
2007-05-31 15:15:00,5.76,5.77,5.76,5.77,16800.0,5.76,5.77,5.76,5.77,16800.0
2007-05-31 15:20:00,5.77,5.77,5.75,5.75,73600.0,5.77,5.77,5.75,5.75,73600.0
2007-05-31 15:25:00,5.75,5.76,5.74,5.75,176800.0,5.75,5.76,5.74,5.75,176800.0
2007-05-31 15:30:00,5.75,5.76,5.75,5.75,98000.0,5.75,5.76,5.75,5.75,98000.0
2007-05-31 15:35:00,5.75,5.76,5.75,5.76,96800.0,5.75,5.76,5.75,5.76,96800.0
2007-05-31 15:40:00,5.76,5.76,5.75,5.75,93200.0,5.76,5.76,5.75,5.75,93200.0
2007-05-31 15:45:00,5.75,5.75,5.74,5.75,70400.0,5.75,5.75,5.74,5.75,70400.0
2007-05-31 15:50:00,5.75,5.76,5.74,5.75,137600.0,5.75,5.76,5.74,5.75,137600.0
2007-05-31 15:55:00,5.75,5.76,5.73,5.75,238800.0,5.75,5.76,5.73,5.75,238800.0
2007-06-01 09:30:00,5.76,5.83,5.73,5.83,14000.0,5.76,5.83,5.73,5.83,14000.0
2007-06-01 09:35:00,5.82,5.85,5.79,5.79,52000.0,5.82,5.85,5.79,5.79,52000.0
2007-06-01 09:40:00,5.8,5.83,5.79,5.82,20000.0,5.8,5.83,5.79,5.82,20000.0
2007-06-01 09:45:00,5.81,5.82,5.76,5.78,51600.0,5.81,5.82,5.76,5.78,51600.0
2007-06-01 09:50:00,5.78,5.78,5.76,5.76,18000.0,5.78,5.78,5.76,5.76,18000.0
2007-06-01 09:55:00,5.76,5.77,5.73,5.75,59200.0,5.76,5.77,5.73,5.75,59200.0
2007-06-01 10:00:00,5.74,5.77,5.74,5.77,30800.0,5.74,5.77,5.74,5.77,30800.0
2007-06-01 10:05:00,5.77,5.77,5.75,5.75,3600.0,5.77,5.77,5.75,5.75,3600.0
2007-06-01 10:10:00,5.75,5.76,5.74,5.75,24400.0,5.75,5.76,5.74,5.75,24400.0
2007-06-01 10:15:00,5.75,5.78,5.75,5.77,53600.0,5.75,5.78,5.75,5.77,53600.0
2007-06-01 10:20:00,5.77,5.78,5.76,5.76,8800.0,5.77,5.78,5.76,5.76,8800.0
2007-06-01 10:25:00,5.76,5.76,5.75,5.76,18400.0,5.76,5.76,5.75,5.76,18400.0
2007-06-01 10:30:00,5.76,5.78,5.75,5.78,42400.0,5.76,5.78,5.75,5.78,42400.0
2007-06-01 10:35:00,5.78,5.8,5.78,5.79,12000.0,5.78,5.8,5.78,5.79,12000.0
2007-06-01 10:40:00,5.8,5.81,5.79,5.79,8400.0,5.8,5.81,5.79,5.79,8400.0
2007-06-01 10:45:00,5.81,5.82,5.8,5.8,13200.0,5.81,5.82,5.8,5.8,13200.0
2007-06-01 10:50:00,5.8,5.8,5.78,5.8,14000.0,5.8,5.8,5.78,5.8,14000.0
2007-06-01 10:55:00,5.79,5.8,5.79,5.8,7600.0,5.79,5.8,5.79,5.8,7600.0
2007-06-01 11:00:00,5.81,5.81,5.8,5.81,14400.0,5.81,5.81,5.8,5.81,14400.0
2007-06-01 11:05:00,5.81,5.81,5.8,5.8,15200.0,5.81,5.81,5.8,5.8,15200.0
2007-06-01 11:10:00,5.8,5.83,5.8,5.82,36000.0,5.8,5.83,5.8,5.82,36000.0
2007-06-01 11:15:00,5.82,5.85,5.82,5.84,48400.0,5.82,5.85,5.82,5.84,48400.0
2007-06-01 11:20:00,5.84,5.84,5.83,5.83,13200.0,5.84,5.84,5.83,5.83,13200.0
2007-06-01 11:25:00,5.83,5.84,5.82,5.83,12400.0,5.83,5.84,5.82,5.83,12400.0
2007-06-01 11:30:00,5.83,5.84,5.83,5.84,18800.0,5.83,5.84,5.83,5.84,18800.0
2007-06-01 11:35:00,5.84,5.85,5.84,5.84,21200.0,5.84,5.85,5.84,5.84,21200.0
2007-06-01 11:40:00,5.84,5.86,5.84,5.85,24800.0,5.84,5.86,5.84,5.85,24800.0
2007-06-01 11:45:00,5.86,5.87,5.85,5.87,47200.0,5.86,5.87,5.85,5.87,47200.0
2007-06-01 11:50:00,5.87,5.89,5.87,5.89,58000.0,5.87,5.89,5.87,5.89,58000.0
2007-06-01 11:55:00,5.89,5.89,5.88,5.88,59600.0,5.89,5.89,5.88,5.88,59600.0
2007-06-01 12:00:00,5.89,5.9,5.89,5.89,27200.0,5.89,5.9,5.89,5.89,27200.0
2007-06-01 12:05:00,5.9,5.91,5.89,5.89,31600.0,5.9,5.91,5.89,5.89,31600.0
2007-06-01 12:10:00,5.89,5.9,5.89,5.89,13600.0,5.89,5.9,5.89,5.89,13600.0
2007-06-01 12:15:00,5.9,5.9,5.87,5.87,74400.0,5.9,5.9,5.87,5.87,74400.0
2007-06-01 12:20:00,5.87,5.88,5.86,5.88,45200.0,5.87,5.88,5.86,5.88,45200.0
2007-06-01 12:25:00,5.88,5.89,5.86,5.87,71200.0,5.88,5.89,5.86,5.87,71200.0
2007-06-01 12:30:00,5.87,5.87,5.86,5.87,28400.0,5.87,5.87,5.86,5.87,28400.0
2007-06-01 12:35:00,5.87,5.88,5.87,5.87,55600.0,5.87,5.88,5.87,5.87,55600.0
2007-06-01 12:40:00,5.87,5.87,5.86,5.87,20000.0,5.87,5.87,5.86,5.87,20000.0
2007-06-01 12:45:00,5.88,5.88,5.87,5.87,28400.0,5.88,5.88,5.87,5.87,28400.0
2007-06-01 12:50:00,5.87,5.88,5.87,5.87,17200.0,5.87,5.88,5.87,5.87,17200.0
2007-06-01 12:55:00,5.87,5.88,5.87,5.88,20000.0,5.87,5.88,5.87,5.88,20000.0
2007-06-01 13:00:00,5.87,5.88,5.87,5.87,28400.0,5.87,5.88,5.87,5.87,28400.0
2007-06-01 13:05:00,5.88,5.89,5.88,5.88,36400.0,5.88,5.89,5.88,5.88,36400.0
2007-06-01 13:10:00,5.88,5.88,5.87,5.87,20400.0,5.88,5.88,5.87,5.87,20400.0
2007-06-01 13:15:00,5.87,5.91,5.87,5.91,26800.0,5.87,5.91,5.87,5.91,26800.0
2007-06-01 13:20:00,5.9,5.9,5.88,5.88,24800.0,5.9,5.9,5.88,5.88,24800.0
2007-06-01 13:25:00,5.88,5.89,5.88,5.89,20000.0,5.88,5.89,5.88,5.89,20000.0
2007-06-01 13:30:00,5.89,5.89,5.88,5.88,18000.0,5.89,5.89,5.88,5.88,18000.0
2007-06-01 13:35:00,5.88,5.89,5.88,5.88,12000.0,5.88,5.89,5.88,5.88,12000.0
2007-06-01 13:40:00,5.89,5.89,5.87,5.87,20800.0,5.89,5.89,5.87,5.87,20800.0
2007-06-01 13:45:00,5.87,5.88,5.87,5.87,14400.0,5.87,5.88,5.87,5.87,14400.0
2007-06-01 13:50:00,5.87,5.88,5.87,5.87,11200.0,5.87,5.88,5.87,5.87,11200.0
2007-06-01 13:55:00,5.87,5.88,5.87,5.88,16000.0,5.87,5.88,5.87,5.88,16000.0
2007-06-01 14:00:00,5.87,5.87,5.87,5.87,14400.0,5.87,5.87,5.87,5.87,14400.0
2007-06-01 14:05:00,5.87,5.87,5.86,5.86,16800.0,5.87,5.87,5.86,5.86,16800.0
2007-06-01 14:10:00,5.86,5.87,5.86,5.87,30400.0,5.86,5.87,5.86,5.87,30400.0
2007-06-01 14:15:00,5.87,5.87,5.87,5.87,30000.0,5.87,5.87,5.87,5.87,30000.0
2007-06-01 14:20:00,5.87,5.87,5.86,5.86,20000.0,5.87,5.87,5.86,5.86,20000.0
2007-06-01 14:25:00,5.86,5.87,5.86,5.87,17200.0,5.86,5.87,5.86,5.87,17200.0
2007-06-01 14:30:00,5.86,5.86,5.83,5.83,86000.0,5.86,5.86,5.83,5.83,86000.0
2007-06-01 14:35:00,5.83,5.83,5.81,5.81,22800.0,5.83,5.83,5.81,5.81,22800.0
2007-06-01 14:40:00,5.82,5.83,5.81,5.82,23600.0,5.82,5.83,5.81,5.82,23600.0
2007-06-01 14:45:00,5.81,5.84,5.81,5.82,26400.0,5.81,5.84,5.81,5.82,26400.0
2007-06-01 14:50:00,5.82,5.82,5.81,5.81,24400.0,5.82,5.82,5.81,5.81,24400.0
2007-06-01 14:55:00,5.82,5.82,5.81,5.81,10400.0,5.82,5.82,5.81,5.81,10400.0
2007-06-01 15:00:00,5.82,5.82,5.8,5.81,58000.0,5.82,5.82,5.8,5.81,58000.0
2007-06-01 15:05:00,5.81,5.81,5.8,5.8,29200.0,5.81,5.81,5.8,5.8,29200.0
2007-06-01 15:10:00,5.8,5.81,5.8,5.81,34400.0,5.8,5.81,5.8,5.81,34400.0
2007-06-01 15:15:00,5.81,5.82,5.8,5.8,29600.0,5.81,5.82,5.8,5.8,29600.0
2007-06-01 15:20:00,5.8,5.81,5.8,5.8,24400.0,5.8,5.81,5.8,5.8,24400.0
2007-06-01 15:25:00,5.8,5.8,5.8,5.8,13200.0,5.8,5.8,5.8,5.8,13200.0
2007-06-01 15:30:00,5.8,5.82,5.8,5.81,112400.0,5.8,5.82,5.8,5.81,112400.0
2007-06-01 15:35:00,5.81,5.82,5.8,5.82,144400.0,5.81,5.82,5.8,5.82,144400.0
2007-06-01 15:40:00,5.83,5.83,5.82,5.83,46400.0,5.83,5.83,5.82,5.83,46400.0
2007-06-01 15:45:00,5.83,5.84,5.82,5.83,42000.0,5.83,5.84,5.82,5.83,42000.0
2007-06-01 15:50:00,5.83,5.83,5.81,5.81,52000.0,5.83,5.83,5.81,5.81,52000.0
2007-06-01 15:55:00,5.81,5.84,5.81,5.83,102800.0,5.81,5.84,5.81,5.83,102800.0
2007-06-04 09:30:00,5.84,5.84,5.82,5.82,19200.0,5.84,5.84,5.82,5.82,19200.0
2007-06-04 09:35:00,5.82,5.82,5.76,5.78,53200.0,5.82,5.82,5.76,5.78,53200.0
2007-06-04 09:40:00,5.78,5.87,5.78,5.85,41200.0,5.78,5.87,5.78,5.85,41200.0
2007-06-04 09:45:00,5.85,5.85,5.78,5.78,30800.0,5.85,5.85,5.78,5.78,30800.0
2007-06-04 09:50:00,5.78,5.78,5.77,5.78,28400.0,5.78,5.78,5.77,5.78,28400.0
2007-06-04 09:55:00,5.77,5.78,5.77,5.78,18000.0,5.77,5.78,5.77,5.78,18000.0
2007-06-04 10:00:00,5.77,5.78,5.76,5.76,28400.0,5.77,5.78,5.76,5.76,28400.0
2007-06-04 10:05:00,5.76,5.8,5.76,5.8,48400.0,5.76,5.8,5.76,5.8,48400.0
2007-06-04 10:10:00,5.79,5.82,5.79,5.8,13200.0,5.79,5.82,5.79,5.8,13200.0
2007-06-04 10:15:00,5.8,5.8,5.79,5.8,7600.0,5.8,5.8,5.79,5.8,7600.0
2007-06-04 10:20:00,5.8,5.8,5.78,5.78,34000.0,5.8,5.8,5.78,5.78,34000.0
2007-06-04 10:25:00,5.78,5.78,5.76,5.77,78400.0,5.78,5.78,5.76,5.77,78400.0
2007-06-04 10:30:00,5.77,5.77,5.75,5.76,27600.0,5.77,5.77,5.75,5.76,27600.0
2007-06-04 10:35:00,5.76,5.76,5.74,5.74,15600.0,5.76,5.76,5.74,5.74,15600.0
2007-06-04 10:40:00,5.75,5.75,5.73,5.73,36400.0,5.75,5.75,5.73,5.73,36400.0
2007-06-04 10:45:00,5.73,5.73,5.72,5.72,13200.0,5.73,5.73,5.72,5.72,13200.0
2007-06-04 10:50:00,5.73,5.76,5.72,5.75,34800.0,5.73,5.76,5.72,5.75,34800.0
2007-06-04 10:55:00,5.75,5.75,5.74,5.74,9600.0,5.75,5.75,5.74,5.74,9600.0
2007-06-04 11:00:00,5.74,5.75,5.74,5.74,30800.0,5.74,5.75,5.74,5.74,30800.0
2007-06-04 11:05:00,5.74,5.75,5.74,5.75,9200.0,5.74,5.75,5.74,5.75,9200.0
2007-06-04 11:10:00,5.74,5.75,5.74,5.74,11200.0,5.74,5.75,5.74,5.74,11200.0
2007-06-04 11:15:00,5.74,5.74,5.74,5.74,7600.0,5.74,5.74,5.74,5.74,7600.0
2007-06-04 11:20:00,5.74,5.74,5.74,5.74,9200.0,5.74,5.74,5.74,5.74,9200.0
2007-06-04 11:25:00,5.74,5.74,5.74,5.74,15200.0,5.74,5.74,5.74,5.74,15200.0
2007-06-04 11:30:00,5.74,5.76,5.74,5.76,24400.0,5.74,5.76,5.74,5.76,24400.0
2007-06-04 11:35:00,5.76,5.76,5.76,5.76,8000.0,5.76,5.76,5.76,5.76,8000.0
2007-06-04 11:40:00,5.76,5.76,5.75,5.75,13200.0,5.76,5.76,5.75,5.75,13200.0
2007-06-04 11:45:00,5.75,5.76,5.75,5.76,24400.0,5.75,5.76,5.75,5.76,24400.0
2007-06-04 11:50:00,5.77,5.77,5.76,5.76,11200.0,5.77,5.77,5.76,5.76,11200.0
2007-06-04 11:55:00,5.76,5.76,5.75,5.76,10000.0,5.76,5.76,5.75,5.76,10000.0
2007-06-04 12:00:00,5.76,5.76,5.76,5.76,12400.0,5.76,5.76,5.76,5.76,12400.0
2007-06-04 12:05:00,5.76,5.76,5.76,5.76,9200.0,5.76,5.76,5.76,5.76,9200.0
2007-06-04 12:10:00,5.76,5.76,5.75,5.75,15600.0,5.76,5.76,5.75,5.75,15600.0
2007-06-04 12:15:00,5.76,5.78,5.75,5.78,40000.0,5.76,5.78,5.75,5.78,40000.0
2007-06-04 12:20:00,5.78,5.78,5.77,5.77,22000.0,5.78,5.78,5.77,5.77,22000.0
2007-06-04 12:25:00,5.77,5.77,5.77,5.77,12800.0,5.77,5.77,5.77,5.77,12800.0
2007-06-04 12:30:00,5.76,5.76,5.75,5.76,10800.0,5.76,5.76,5.75,5.76,10800.0
2007-06-04 12:35:00,5.76,5.76,5.76,5.76,13200.0,5.76,5.76,5.76,5.76,13200.0
2007-06-04 12:40:00,5.76,5.76,5.75,5.75,6000.0,5.76,5.76,5.75,5.75,6000.0
2007-06-04 12:45:00,5.75,5.75,5.75,5.75,9200.0,5.75,5.75,5.75,5.75,9200.0
2007-06-04 12:50:00,5.75,5.75,5.74,5.74,42400.0,5.75,5.75,5.74,5.74,42400.0
2007-06-04 12:55:00,5.75,5.75,5.75,5.75,24800.0,5.75,5.75,5.75,5.75,24800.0
2007-06-04 13:00:00,5.74,5.75,5.74,5.74,16000.0,5.74,5.75,5.74,5.74,16000.0
2007-06-04 13:05:00,5.74,5.75,5.74,5.75,12800.0,5.74,5.75,5.74,5.75,12800.0
2007-06-04 13:10:00,5.75,5.75,5.74,5.75,9200.0,5.75,5.75,5.74,5.75,9200.0
2007-06-04 13:15:00,5.75,5.75,5.75,5.75,71600.0,5.75,5.75,5.75,5.75,71600.0
2007-06-04 13:20:00,5.75,5.76,5.75,5.75,21200.0,5.75,5.76,5.75,5.75,21200.0
2007-06-04 13:25:00,5.76,5.76,5.75,5.75,8800.0,5.76,5.76,5.75,5.75,8800.0
2007-06-04 13:30:00,5.75,5.76,5.75,5.75,21600.0,5.75,5.76,5.75,5.75,21600.0
2007-06-04 13:35:00,5.75,5.75,5.75,5.75,31600.0,5.75,5.75,5.75,5.75,31600.0
2007-06-04 13:40:00,5.75,5.76,5.75,5.75,46800.0,5.75,5.76,5.75,5.75,46800.0
2007-06-04 13:45:00,5.75,5.75,5.75,5.75,9600.0,5.75,5.75,5.75,5.75,9600.0
2007-06-04 13:50:00,5.75,5.75,5.75,5.75,20000.0,5.75,5.75,5.75,5.75,20000.0
2007-06-04 13:55:00,5.75,5.76,5.74,5.74,77200.0,5.75,5.76,5.74,5.74,77200.0
2007-06-04 14:00:00,5.74,5.75,5.74,5.75,27600.0,5.74,5.75,5.74,5.75,27600.0
2007-06-04 14:05:00,5.75,5.75,5.73,5.75,394400.0,5.75,5.75,5.73,5.75,394400.0
2007-06-04 14:10:00,5.74,5.75,5.74,5.74,112400.0,5.74,5.75,5.74,5.74,112400.0
2007-06-04 14:15:00,5.74,5.74,5.72,5.72,16000.0,5.74,5.74,5.72,5.72,16000.0
2007-06-04 14:20:00,5.72,5.73,5.7,5.7,43600.0,5.72,5.73,5.7,5.7,43600.0
2007-06-04 14:25:00,5.7,5.7,5.67,5.67,95200.0,5.7,5.7,5.67,5.67,95200.0
2007-06-04 14:30:00,5.67,5.68,5.66,5.67,87600.0,5.67,5.68,5.66,5.67,87600.0
2007-06-04 14:35:00,5.67,5.68,5.67,5.68,16400.0,5.67,5.68,5.67,5.68,16400.0
2007-06-04 14:40:00,5.68,5.68,5.67,5.67,12800.0,5.68,5.68,5.67,5.67,12800.0
2007-06-04 14:45:00,5.67,5.68,5.66,5.67,18800.0,5.67,5.68,5.66,5.67,18800.0
2007-06-04 14:50:00,5.68,5.68,5.67,5.68,8000.0,5.68,5.68,5.67,5.68,8000.0
2007-06-04 14:55:00,5.68,5.68,5.68,5.68,14800.0,5.68,5.68,5.68,5.68,14800.0
2007-06-04 15:00:00,5.68,5.68,5.67,5.68,135200.0,5.68,5.68,5.67,5.68,135200.0
2007-06-04 15:05:00,5.68,5.69,5.68,5.68,17200.0,5.68,5.69,5.68,5.68,17200.0
2007-06-04 15:10:00,5.69,5.69,5.68,5.69,24800.0,5.69,5.69,5.68,5.69,24800.0
2007-06-04 15:15:00,5.69,5.7,5.69,5.7,23200.0,5.69,5.7,5.69,5.7,23200.0
2007-06-04 15:20:00,5.7,5.72,5.7,5.71,48400.0,5.7,5.72,5.7,5.71,48400.0
2007-06-04 15:25:00,5.72,5.72,5.71,5.71,58000.0,5.72,5.72,5.71,5.71,58000.0
2007-06-04 15:30:00,5.71,5.71,5.7,5.7,127600.0,5.71,5.71,5.7,5.7,127600.0
2007-06-04 15:35:00,5.71,5.71,5.7,5.71,28000.0,5.71,5.71,5.7,5.71,28000.0
2007-06-04 15:40:00,5.7,5.71,5.7,5.71,46000.0,5.7,5.71,5.7,5.71,46000.0
2007-06-04 15:45:00,5.71,5.72,5.7,5.71,38000.0,5.71,5.72,5.7,5.71,38000.0
2007-06-04 15:50:00,5.71,5.71,5.7,5.7,78400.0,5.71,5.71,5.7,5.7,78400.0
2007-06-04 15:55:00,5.7,5.71,5.69,5.7,109600.0,5.7,5.71,5.69,5.7,109600.0
2007-06-05 09:35:00,5.68,5.68,5.58,5.61,76800.0,5.68,5.68,5.58,5.61,76800.0
2007-06-05 09:40:00,5.61,5.68,5.61,5.67,102800.0,5.61,5.68,5.61,5.67,102800.0
2007-06-05 09:45:00,5.68,5.68,5.65,5.67,32800.0,5.68,5.68,5.65,5.67,32800.0
2007-06-05 09:50:00,5.67,5.67,5.66,5.66,26000.0,5.67,5.67,5.66,5.66,26000.0
2007-06-05 09:55:00,5.66,5.68,5.64,5.68,26800.0,5.66,5.68,5.64,5.68,26800.0
2007-06-05 10:00:00,5.68,5.68,5.65,5.66,16400.0,5.68,5.68,5.65,5.66,16400.0
2007-06-05 10:05:00,5.66,5.67,5.66,5.67,17200.0,5.66,5.67,5.66,5.67,17200.0
2007-06-05 10:10:00,5.67,5.67,5.66,5.66,12800.0,5.67,5.67,5.66,5.66,12800.0
2007-06-05 10:15:00,5.66,5.66,5.65,5.65,8800.0,5.66,5.66,5.65,5.65,8800.0
2007-06-05 10:20:00,5.65,5.65,5.64,5.64,18000.0,5.65,5.65,5.64,5.64,18000.0
2007-06-05 10:25:00,5.64,5.67,5.64,5.67,19600.0,5.64,5.67,5.64,5.67,19600.0
2007-06-05 10:30:00,5.67,5.67,5.67,5.67,12400.0,5.67,5.67,5.67,5.67,12400.0
2007-06-05 10:35:00,5.67,5.67,5.64,5.66,57200.0,5.67,5.67,5.64,5.66,57200.0
2007-06-05 10:40:00,5.66,5.66,5.65,5.65,14800.0,5.66,5.66,5.65,5.65,14800.0
2007-06-05 10:45:00,5.65,5.67,5.65,5.67,22400.0,5.65,5.67,5.65,5.67,22400.0
2007-06-05 10:50:00,5.67,5.67,5.66,5.67,6800.0,5.67,5.67,5.66,5.67,6800.0
2007-06-05 10:55:00,5.67,5.67,5.66,5.67,3200.0,5.67,5.67,5.66,5.67,3200.0
2007-06-05 11:00:00,5.66,5.66,5.64,5.65,8800.0,5.66,5.66,5.64,5.65,8800.0
2007-06-05 11:05:00,5.64,5.65,5.64,5.65,9600.0,5.64,5.65,5.64,5.65,9600.0
2007-06-05 11:10:00,5.65,5.65,5.65,5.65,5600.0,5.65,5.65,5.65,5.65,5600.0
2007-06-05 11:15:00,5.65,5.65,5.63,5.64,10400.0,5.65,5.65,5.63,5.64,10400.0
2007-06-05 11:20:00,5.64,5.64,5.63,5.63,18400.0,5.64,5.64,5.63,5.63,18400.0
2007-06-05 11:25:00,5.63,5.63,5.63,5.63,4800.0,5.63,5.63,5.63,5.63,4800.0
2007-06-05 11:30:00,5.63,5.63,5.63,5.63,22800.0,5.63,5.63,5.63,5.63,22800.0
2007-06-05 11:35:00,5.63,5.64,5.63,5.63,19600.0,5.63,5.64,5.63,5.63,19600.0
2007-06-05 11:40:00,5.63,5.64,5.63,5.64,7600.0,5.63,5.64,5.63,5.64,7600.0
2007-06-05 11:45:00,5.64,5.65,5.64,5.65,15600.0,5.64,5.65,5.64,5.65,15600.0
2007-06-05 11:50:00,5.64,5.65,5.64,5.65,10400.0,5.64,5.65,5.64,5.65,10400.0
2007-06-05 11:55:00,5.65,5.66,5.63,5.63,26400.0,5.65,5.66,5.63,5.63,26400.0
2007-06-05 12:00:00,5.63,5.63,5.61,5.62,33200.0,5.63,5.63,5.61,5.62,33200.0
2007-06-05 12:05:00,5.62,5.62,5.62,5.62,15600.0,5.62,5.62,5.62,5.62,15600.0
2007-06-05 12:10:00,5.62,5.63,5.61,5.63,26400.0,5.62,5.63,5.61,5.63,26400.0
2007-06-05 12:15:00,5.63,5.63,5.62,5.62,10800.0,5.63,5.63,5.62,5.62,10800.0
2007-06-05 12:20:00,5.62,5.63,5.62,5.63,10000.0,5.62,5.63,5.62,5.63,10000.0
2007-06-05 12:25:00,5.63,5.63,5.61,5.63,29200.0,5.63,5.63,5.61,5.63,29200.0
2007-06-05 12:30:00,5.63,5.63,5.63,5.63,10400.0,5.63,5.63,5.63,5.63,10400.0
2007-06-05 12:35:00,5.63,5.63,5.63,5.63,18400.0,5.63,5.63,5.63,5.63,18400.0
2007-06-05 12:40:00,5.63,5.63,5.62,5.63,6400.0,5.63,5.63,5.62,5.63,6400.0
2007-06-05 12:45:00,5.63,5.63,5.62,5.62,4400.0,5.63,5.63,5.62,5.62,4400.0
2007-06-05 12:50:00,5.62,5.63,5.62,5.62,7200.0,5.62,5.63,5.62,5.62,7200.0
2007-06-05 12:55:00,5.62,5.62,5.61,5.62,6000.0,5.62,5.62,5.61,5.62,6000.0
2007-06-05 13:00:00,5.62,5.63,5.61,5.62,20000.0,5.62,5.63,5.61,5.62,20000.0
2007-06-05 13:05:00,5.61,5.63,5.61,5.62,6800.0,5.61,5.63,5.61,5.62,6800.0
2007-06-05 13:10:00,5.62,5.63,5.61,5.61,25600.0,5.62,5.63,5.61,5.61,25600.0
2007-06-05 13:15:00,5.61,5.62,5.6,5.61,18400.0,5.61,5.62,5.6,5.61,18400.0
2007-06-05 13:20:00,5.61,5.61,5.6,5.6,5600.0,5.61,5.61,5.6,5.6,5600.0
2007-06-05 13:25:00,5.61,5.61,5.6,5.6,4000.0,5.61,5.61,5.6,5.6,4000.0
2007-06-05 13:30:00,5.6,5.61,5.6,5.6,27200.0,5.6,5.61,5.6,5.6,27200.0
2007-06-05 13:35:00,5.6,5.61,5.6,5.6,36000.0,5.6,5.61,5.6,5.6,36000.0
2007-06-05 13:40:00,5.6,5.6,5.57,5.59,56800.0,5.6,5.6,5.57,5.59,56800.0
2007-06-05 13:45:00,5.58,5.59,5.58,5.59,20000.0,5.58,5.59,5.58,5.59,20000.0
2007-06-05 13:50:00,5.59,5.59,5.58,5.59,17600.0,5.59,5.59,5.58,5.59,17600.0
2007-06-05 13:55:00,5.59,5.59,5.58,5.59,25200.0,5.59,5.59,5.58,5.59,25200.0
2007-06-05 14:00:00,5.59,5.6,5.59,5.6,16800.0,5.59,5.6,5.59,5.6,16800.0
2007-06-05 14:05:00,5.6,5.6,5.6,5.6,9600.0,5.6,5.6,5.6,5.6,9600.0
2007-06-05 14:10:00,5.6,5.61,5.6,5.6,7600.0,5.6,5.61,5.6,5.6,7600.0
2007-06-05 14:15:00,5.61,5.61,5.6,5.61,9200.0,5.61,5.61,5.6,5.61,9200.0
2007-06-05 14:20:00,5.61,5.62,5.61,5.62,21600.0,5.61,5.62,5.61,5.62,21600.0
2007-06-05 14:25:00,5.62,5.62,5.61,5.61,8400.0,5.62,5.62,5.61,5.61,8400.0
2007-06-05 14:30:00,5.61,5.61,5.61,5.61,24800.0,5.61,5.61,5.61,5.61,24800.0
2007-06-05 14:35:00,5.61,5.61,5.6,5.61,19200.0,5.61,5.61,5.6,5.61,19200.0
2007-06-05 14:40:00,5.61,5.62,5.61,5.62,37200.0,5.61,5.62,5.61,5.62,37200.0
2007-06-05 14:45:00,5.62,5.63,5.62,5.63,30400.0,5.62,5.63,5.62,5.63,30400.0
2007-06-05 14:50:00,5.63,5.63,5.63,5.63,14000.0,5.63,5.63,5.63,5.63,14000.0
2007-06-05 14:55:00,5.63,5.64,5.63,5.63,30800.0,5.63,5.64,5.63,5.63,30800.0
2007-06-05 15:00:00,5.63,5.63,5.62,5.62,23600.0,5.63,5.63,5.62,5.62,23600.0
2007-06-05 15:05:00,5.63,5.63,5.62,5.63,12000.0,5.63,5.63,5.62,5.63,12000.0
2007-06-05 15:10:00,5.63,5.64,5.63,5.64,15200.0,5.63,5.64,5.63,5.64,15200.0
2007-06-05 15:15:00,5.64,5.64,5.64,5.64,15600.0,5.64,5.64,5.64,5.64,15600.0
2007-06-05 15:20:00,5.63,5.65,5.63,5.64,12400.0,5.63,5.65,5.63,5.64,12400.0
2007-06-05 15:25:00,5.64,5.65,5.64,5.64,12000.0,5.64,5.65,5.64,5.64,12000.0
2007-06-05 15:30:00,5.64,5.66,5.64,5.65,21600.0,5.64,5.66,5.64,5.65,21600.0
2007-06-05 15:35:00,5.65,5.65,5.64,5.64,22400.0,5.65,5.65,5.64,5.64,22400.0
2007-06-05 15:40:00,5.64,5.65,5.64,5.65,13600.0,5.64,5.65,5.64,5.65,13600.0
2007-06-05 15:45:00,5.65,5.65,5.63,5.63,50800.0,5.65,5.65,5.63,5.63,50800.0
2007-06-05 15:50:00,5.63,5.63,5.62,5.63,22400.0,5.63,5.63,5.62,5.63,22400.0
2007-06-05 15:55:00,5.62,5.63,5.62,5.63,32800.0,5.62,5.63,5.62,5.63,32800.0
2007-06-06 09:35:00,5.59,5.59,5.57,5.58,26000.0,5.59,5.59,5.57,5.58,26000.0
2007-06-06 09:40:00,5.58,5.59,5.57,5.59,9200.0,5.58,5.59,5.57,5.59,9200.0
2007-06-06 09:45:00,5.59,5.59,5.58,5.58,27600.0,5.59,5.59,5.58,5.58,27600.0
2007-06-06 09:50:00,5.57,5.58,5.57,5.57,14400.0,5.57,5.58,5.57,5.57,14400.0
2007-06-06 09:55:00,5.57,5.58,5.56,5.57,15200.0,5.57,5.58,5.56,5.57,15200.0
2007-06-06 10:00:00,5.57,5.58,5.55,5.55,28400.0,5.57,5.58,5.55,5.55,28400.0
2007-06-06 10:05:00,5.55,5.56,5.54,5.54,17200.0,5.55,5.56,5.54,5.54,17200.0
2007-06-06 10:10:00,5.54,5.56,5.53,5.55,20400.0,5.54,5.56,5.53,5.55,20400.0
2007-06-06 10:15:00,5.56,5.56,5.55,5.56,4400.0,5.56,5.56,5.55,5.56,4400.0
2007-06-06 10:20:00,5.56,5.57,5.55,5.55,8000.0,5.56,5.57,5.55,5.55,8000.0
2007-06-06 10:25:00,5.55,5.56,5.55,5.56,9600.0,5.55,5.56,5.55,5.56,9600.0
2007-06-06 10:30:00,5.56,5.57,5.51,5.51,29200.0,5.56,5.57,5.51,5.51,29200.0
2007-06-06 10:35:00,5.51,5.52,5.51,5.52,32000.0,5.51,5.52,5.51,5.52,32000.0
2007-06-06 10:40:00,5.52,5.52,5.52,5.52,6800.0,5.52,5.52,5.52,5.52,6800.0
2007-06-06 10:45:00,5.52,5.52,5.52,5.52,10000.0,5.52,5.52,5.52,5.52,10000.0
2007-06-06 10:50:00,5.52,5.53,5.51,5.52,24800.0,5.52,5.53,5.51,5.52,24800.0
2007-06-06 10:55:00,5.52,5.52,5.51,5.51,12800.0,5.52,5.52,5.51,5.51,12800.0
2007-06-06 11:00:00,5.51,5.51,5.48,5.48,26400.0,5.51,5.51,5.48,5.48,26400.0
2007-06-06 11:05:00,5.49,5.52,5.49,5.52,13200.0,5.49,5.52,5.49,5.52,13200.0
2007-06-06 11:10:00,5.52,5.52,5.51,5.52,3200.0,5.52,5.52,5.51,5.52,3200.0
2007-06-06 11:15:00,5.52,5.52,5.52,5.52,4000.0,5.52,5.52,5.52,5.52,4000.0
2007-06-06 11:20:00,5.52,5.52,5.52,5.52,3600.0,5.52,5.52,5.52,5.52,3600.0
2007-06-06 11:25:00,5.51,5.52,5.51,5.51,4000.0,5.51,5.52,5.51,5.51,4000.0
2007-06-06 11:30:00,5.51,5.51,5.5,5.5,17600.0,5.51,5.51,5.5,5.5,17600.0
2007-06-06 11:35:00,5.5,5.5,5.49,5.49,16800.0,5.5,5.5,5.49,5.49,16800.0
2007-06-06 11:40:00,5.49,5.49,5.49,5.49,6000.0,5.49,5.49,5.49,5.49,6000.0
2007-06-06 11:45:00,5.49,5.49,5.48,5.48,14000.0,5.49,5.49,5.48,5.48,14000.0
2007-06-06 11:50:00,5.47,5.47,5.47,5.47,800.0,5.47,5.47,5.47,5.47,800.0
2007-06-06 11:55:00,5.47,5.48,5.47,5.48,15600.0,5.47,5.48,5.47,5.48,15600.0
2007-06-06 12:00:00,5.47,5.5,5.47,5.5,17200.0,5.47,5.5,5.47,5.5,17200.0
2007-06-06 12:05:00,5.49,5.51,5.49,5.5,15200.0,5.49,5.51,5.49,5.5,15200.0
2007-06-06 12:10:00,5.5,5.51,5.5,5.5,8800.0,5.5,5.51,5.5,5.5,8800.0
2007-06-06 12:15:00,5.5,5.51,5.5,5.51,9600.0,5.5,5.51,5.5,5.51,9600.0
2007-06-06 12:20:00,5.51,5.51,5.5,5.5,8400.0,5.51,5.51,5.5,5.5,8400.0
2007-06-06 12:25:00,5.51,5.51,5.5,5.5,4800.0,5.51,5.51,5.5,5.5,4800.0
2007-06-06 12:30:00,5.51,5.51,5.5,5.51,6800.0,5.51,5.51,5.5,5.51,6800.0
2007-06-06 12:35:00,5.51,5.51,5.5,5.51,7200.0,5.51,5.51,5.5,5.51,7200.0
2007-06-06 12:40:00,5.5,5.51,5.5,5.5,8000.0,5.5,5.51,5.5,5.5,8000.0
2007-06-06 12:45:00,5.5,5.51,5.5,5.51,18400.0,5.5,5.51,5.5,5.51,18400.0
2007-06-06 12:50:00,5.51,5.52,5.5,5.51,22400.0,5.51,5.52,5.5,5.51,22400.0
2007-06-06 12:55:00,5.51,5.52,5.51,5.51,7200.0,5.51,5.52,5.51,5.51,7200.0
2007-06-06 13:00:00,5.51,5.51,5.5,5.51,34000.0,5.51,5.51,5.5,5.51,34000.0
2007-06-06 13:05:00,5.51,5.51,5.5,5.51,24000.0,5.51,5.51,5.5,5.51,24000.0
2007-06-06 13:10:00,5.51,5.51,5.5,5.51,19600.0,5.51,5.51,5.5,5.51,19600.0
2007-06-06 13:15:00,5.51,5.51,5.5,5.5,12400.0,5.51,5.51,5.5,5.5,12400.0
2007-06-06 13:20:00,5.5,5.51,5.5,5.51,20800.0,5.5,5.51,5.5,5.51,20800.0
2007-06-06 13:25:00,5.51,5.51,5.5,5.51,34800.0,5.51,5.51,5.5,5.51,34800.0
2007-06-06 13:30:00,5.51,5.52,5.51,5.51,8800.0,5.51,5.52,5.51,5.51,8800.0
2007-06-06 13:35:00,5.51,5.52,5.5,5.5,7200.0,5.51,5.52,5.5,5.5,7200.0
2007-06-06 13:40:00,5.51,5.51,5.51,5.51,7600.0,5.51,5.51,5.51,5.51,7600.0
2007-06-06 13:45:00,5.51,5.52,5.51,5.51,12000.0,5.51,5.52,5.51,5.51,12000.0
2007-06-06 13:50:00,5.51,5.51,5.5,5.51,9200.0,5.51,5.51,5.5,5.51,9200.0
2007-06-06 13:55:00,5.52,5.52,5.51,5.52,9200.0,5.52,5.52,5.51,5.52,9200.0
2007-06-06 14:00:00,5.51,5.51,5.5,5.51,5200.0,5.51,5.51,5.5,5.51,5200.0
2007-06-06 14:05:00,5.51,5.51,5.5,5.5,12400.0,5.51,5.51,5.5,5.5,12400.0
2007-06-06 14:10:00,5.51,5.51,5.5,5.5,18000.0,5.51,5.51,5.5,5.5,18000.0
2007-06-06 14:15:00,5.5,5.52,5.5,5.51,41600.0,5.5,5.52,5.5,5.51,41600.0
2007-06-06 14:20:00,5.51,5.52,5.5,5.51,21200.0,5.51,5.52,5.5,5.51,21200.0
2007-06-06 14:25:00,5.52,5.52,5.51,5.51,13200.0,5.52,5.52,5.51,5.51,13200.0
2007-06-06 14:30:00,5.51,5.52,5.51,5.52,10400.0,5.51,5.52,5.51,5.52,10400.0
2007-06-06 14:35:00,5.52,5.52,5.51,5.52,13600.0,5.52,5.52,5.51,5.52,13600.0
2007-06-06 14:40:00,5.52,5.53,5.52,5.52,24000.0,5.52,5.53,5.52,5.52,24000.0
2007-06-06 14:45:00,5.52,5.52,5.52,5.52,2000.0,5.52,5.52,5.52,5.52,2000.0
2007-06-06 14:50:00,5.52,5.52,5.52,5.52,3200.0,5.52,5.52,5.52,5.52,3200.0
2007-06-06 14:55:00,5.52,5.52,5.52,5.52,3200.0,5.52,5.52,5.52,5.52,3200.0
2007-06-06 15:00:00,5.52,5.52,5.51,5.51,17600.0,5.52,5.52,5.51,5.51,17600.0
2007-06-06 15:05:00,5.51,5.52,5.5,5.51,29600.0,5.51,5.52,5.5,5.51,29600.0
2007-06-06 15:10:00,5.51,5.52,5.51,5.51,12000.0,5.51,5.52,5.51,5.51,12000.0
2007-06-06 15:15:00,5.51,5.52,5.51,5.52,4800.0,5.51,5.52,5.51,5.52,4800.0
2007-06-06 15:20:00,5.52,5.52,5.51,5.52,14000.0,5.52,5.52,5.51,5.52,14000.0
2007-06-06 15:25:00,5.52,5.52,5.5,5.5,44400.0,5.52,5.52,5.5,5.5,44400.0
2007-06-06 15:30:00,5.5,5.52,5.5,5.52,25600.0,5.5,5.52,5.5,5.52,25600.0
2007-06-06 15:35:00,5.52,5.53,5.51,5.51,23600.0,5.52,5.53,5.51,5.51,23600.0
2007-06-06 15:40:00,5.52,5.52,5.51,5.52,76800.0,5.52,5.52,5.51,5.52,76800.0
2007-06-06 15:45:00,5.51,5.52,5.5,5.51,66400.0,5.51,5.52,5.5,5.51,66400.0
2007-06-06 15:50:00,5.51,5.52,5.5,5.51,436000.0,5.51,5.52,5.5,5.51,436000.0
2007-06-06 15:55:00,5.51,5.51,5.49,5.5,66400.0,5.51,5.51,5.49,5.5,66400.0
2007-06-07 09:30:00,5.48,5.59,5.48,5.55,17600.0,5.48,5.59,5.48,5.55,17600.0
2007-06-07 09:35:00,5.53,5.56,5.52,5.56,46400.0,5.53,5.56,5.52,5.56,46400.0
2007-06-07 09:40:00,5.57,5.57,5.51,5.51,29200.0,5.57,5.57,5.51,5.51,29200.0
2007-06-07 09:45:00,5.51,5.52,5.5,5.5,25200.0,5.51,5.52,5.5,5.5,25200.0
2007-06-07 09:50:00,5.51,5.51,5.49,5.5,19200.0,5.51,5.51,5.49,5.5,19200.0
2007-06-07 09:55:00,5.5,5.52,5.5,5.52,23200.0,5.5,5.52,5.5,5.52,23200.0
2007-06-07 10:00:00,5.52,5.54,5.51,5.53,31600.0,5.52,5.54,5.51,5.53,31600.0
2007-06-07 10:05:00,5.52,5.52,5.51,5.52,31200.0,5.52,5.52,5.51,5.52,31200.0
2007-06-07 10:10:00,5.52,5.52,5.51,5.52,46400.0,5.52,5.52,5.51,5.52,46400.0
2007-06-07 10:15:00,5.52,5.52,5.51,5.51,12800.0,5.52,5.52,5.51,5.51,12800.0
2007-06-07 10:20:00,5.51,5.51,5.49,5.5,53600.0,5.51,5.51,5.49,5.5,53600.0
2007-06-07 10:25:00,5.5,5.51,5.5,5.51,9600.0,5.5,5.51,5.5,5.51,9600.0
2007-06-07 10:30:00,5.51,5.51,5.51,5.51,18400.0,5.51,5.51,5.51,5.51,18400.0
2007-06-07 10:35:00,5.51,5.51,5.5,5.5,20000.0,5.51,5.51,5.5,5.5,20000.0
2007-06-07 10:40:00,5.5,5.5,5.49,5.5,28800.0,5.5,5.5,5.49,5.5,28800.0
2007-06-07 10:45:00,5.5,5.5,5.5,5.5,8400.0,5.5,5.5,5.5,5.5,8400.0
2007-06-07 10:50:00,5.5,5.5,5.5,5.5,3200.0,5.5,5.5,5.5,5.5,3200.0
2007-06-07 10:55:00,5.5,5.51,5.5,5.51,5200.0,5.5,5.51,5.5,5.51,5200.0
2007-06-07 11:00:00,5.5,5.51,5.5,5.5,10000.0,5.5,5.51,5.5,5.5,10000.0
2007-06-07 11:05:00,5.51,5.51,5.49,5.5,23200.0,5.51,5.51,5.49,5.5,23200.0
2007-06-07 11:10:00,5.49,5.49,5.48,5.48,28000.0,5.49,5.49,5.48,5.48,28000.0
2007-06-07 11:15:00,5.48,5.49,5.48,5.49,9200.0,5.48,5.49,5.48,5.49,9200.0
2007-06-07 11:20:00,5.49,5.5,5.48,5.49,10800.0,5.49,5.5,5.48,5.49,10800.0
2007-06-07 11:25:00,5.49,5.5,5.49,5.5,9200.0,5.49,5.5,5.49,5.5,9200.0
2007-06-07 11:30:00,5.49,5.49,5.48,5.48,8400.0,5.49,5.49,5.48,5.48,8400.0
2007-06-07 11:35:00,5.48,5.49,5.48,5.49,12800.0,5.48,5.49,5.48,5.49,12800.0
2007-06-07 11:40:00,5.48,5.48,5.48,5.48,8800.0,5.48,5.48,5.48,5.48,8800.0
2007-06-07 11:45:00,5.49,5.49,5.48,5.49,10400.0,5.49,5.49,5.48,5.49,10400.0
2007-06-07 11:50:00,5.48,5.49,5.48,5.49,3600.0,5.48,5.49,5.48,5.49,3600.0
2007-06-07 11:55:00,5.49,5.5,5.48,5.48,45600.0,5.49,5.5,5.48,5.48,45600.0
2007-06-07 12:00:00,5.49,5.49,5.48,5.48,8800.0,5.49,5.49,5.48,5.48,8800.0
2007-06-07 12:05:00,5.48,5.48,5.45,5.46,35200.0,5.48,5.48,5.45,5.46,35200.0
2007-06-07 12:10:00,5.47,5.48,5.46,5.47,26400.0,5.47,5.48,5.46,5.47,26400.0
2007-06-07 12:15:00,5.47,5.48,5.47,5.47,8000.0,5.47,5.48,5.47,5.47,8000.0
2007-06-07 12:20:00,5.48,5.48,5.46,5.46,11600.0,5.48,5.48,5.46,5.46,11600.0
2007-06-07 12:25:00,5.47,5.47,5.46,5.47,18800.0,5.47,5.47,5.46,5.47,18800.0
2007-06-07 12:30:00,5.47,5.48,5.47,5.47,11200.0,5.47,5.48,5.47,5.47,11200.0
2007-06-07 12:35:00,5.47,5.47,5.46,5.46,28000.0,5.47,5.47,5.46,5.46,28000.0
2007-06-07 12:40:00,5.46,5.47,5.46,5.46,16800.0,5.46,5.47,5.46,5.46,16800.0
2007-06-07 12:45:00,5.46,5.48,5.46,5.46,23200.0,5.46,5.48,5.46,5.46,23200.0
2007-06-07 12:50:00,5.46,5.46,5.44,5.45,60000.0,5.46,5.46,5.44,5.45,60000.0
2007-06-07 12:55:00,5.45,5.46,5.44,5.45,14800.0,5.45,5.46,5.44,5.45,14800.0
2007-06-07 13:00:00,5.46,5.48,5.45,5.48,29200.0,5.46,5.48,5.45,5.48,29200.0
2007-06-07 13:05:00,5.48,5.51,5.47,5.47,60000.0,5.48,5.51,5.47,5.47,60000.0
2007-06-07 13:10:00,5.47,5.47,5.47,5.47,4400.0,5.47,5.47,5.47,5.47,4400.0
2007-06-07 13:15:00,5.47,5.47,5.45,5.46,12400.0,5.47,5.47,5.45,5.46,12400.0
2007-06-07 13:20:00,5.46,5.46,5.45,5.46,26000.0,5.46,5.46,5.45,5.46,26000.0
2007-06-07 13:25:00,5.46,5.46,5.46,5.46,12800.0,5.46,5.46,5.46,5.46,12800.0
2007-06-07 13:30:00,5.46,5.46,5.44,5.44,20000.0,5.46,5.46,5.44,5.44,20000.0
2007-06-07 13:35:00,5.45,5.45,5.44,5.44,30800.0,5.45,5.45,5.44,5.44,30800.0
2007-06-07 13:40:00,5.44,5.44,5.43,5.43,44400.0,5.44,5.44,5.43,5.43,44400.0
2007-06-07 13:45:00,5.43,5.44,5.43,5.43,34800.0,5.43,5.44,5.43,5.43,34800.0
2007-06-07 13:50:00,5.43,5.43,5.42,5.42,28800.0,5.43,5.43,5.42,5.42,28800.0
2007-06-07 13:55:00,5.42,5.43,5.42,5.42,32000.0,5.42,5.43,5.42,5.42,32000.0
2007-06-07 14:00:00,5.42,5.43,5.42,5.43,28400.0,5.42,5.43,5.42,5.43,28400.0
2007-06-07 14:05:00,5.42,5.44,5.42,5.43,28400.0,5.42,5.44,5.42,5.43,28400.0
2007-06-07 14:10:00,5.42,5.43,5.42,5.43,14000.0,5.42,5.43,5.42,5.43,14000.0
2007-06-07 14:15:00,5.43,5.44,5.42,5.43,68000.0,5.43,5.44,5.42,5.43,68000.0
2007-06-07 14:20:00,5.43,5.43,5.41,5.43,41600.0,5.43,5.43,5.41,5.43,41600.0
2007-06-07 14:25:00,5.42,5.43,5.4,5.4,46400.0,5.42,5.43,5.4,5.4,46400.0
2007-06-07 14:30:00,5.4,5.42,5.39,5.4,67600.0,5.4,5.42,5.39,5.4,67600.0
2007-06-07 14:35:00,5.4,5.43,5.4,5.43,96400.0,5.4,5.43,5.4,5.43,96400.0
2007-06-07 14:40:00,5.42,5.43,5.42,5.43,40800.0,5.42,5.43,5.42,5.43,40800.0
2007-06-07 14:45:00,5.44,5.46,5.41,5.43,57600.0,5.44,5.46,5.41,5.43,57600.0
2007-06-07 14:50:00,5.43,5.45,5.43,5.43,48400.0,5.43,5.45,5.43,5.43,48400.0
2007-06-07 14:55:00,5.43,5.44,5.43,5.43,36800.0,5.43,5.44,5.43,5.43,36800.0
2007-06-07 15:00:00,5.43,5.44,5.42,5.43,40800.0,5.43,5.44,5.42,5.43,40800.0
2007-06-07 15:05:00,5.42,5.45,5.42,5.44,47200.0,5.42,5.45,5.42,5.44,47200.0
2007-06-07 15:10:00,5.44,5.44,5.42,5.42,69600.0,5.44,5.44,5.42,5.42,69600.0
2007-06-07 15:15:00,5.43,5.43,5.41,5.43,80000.0,5.43,5.43,5.41,5.43,80000.0
2007-06-07 15:20:00,5.43,5.43,5.41,5.43,93600.0,5.43,5.43,5.41,5.43,93600.0
2007-06-07 15:25:00,5.43,5.44,5.41,5.41,47200.0,5.43,5.44,5.41,5.41,47200.0
2007-06-07 15:30:00,5.42,5.43,5.42,5.43,11600.0,5.42,5.43,5.42,5.43,11600.0
2007-06-07 15:35:00,5.43,5.44,5.42,5.43,16800.0,5.43,5.44,5.42,5.43,16800.0
2007-06-07 15:40:00,5.42,5.43,5.41,5.43,30400.0,5.42,5.43,5.41,5.43,30400.0
2007-06-07 15:45:00,5.43,5.43,5.42,5.43,51200.0,5.43,5.43,5.42,5.43,51200.0
2007-06-07 15:50:00,5.42,5.42,5.4,5.41,49200.0,5.42,5.42,5.4,5.41,49200.0
2007-06-07 15:55:00,5.41,5.42,5.4,5.41,42800.0,5.41,5.42,5.4,5.41,42800.0
2007-06-08 09:30:00,5.41,5.41,5.4,5.4,5200.0,5.41,5.41,5.4,5.4,5200.0
2007-06-08 09:35:00,5.41,5.41,5.4,5.4,9200.0,5.41,5.41,5.4,5.4,9200.0
2007-06-08 09:40:00,5.4,5.4,5.38,5.38,28000.0,5.4,5.4,5.38,5.38,28000.0
2007-06-08 09:45:00,5.39,5.42,5.37,5.41,31200.0,5.39,5.42,5.37,5.41,31200.0
2007-06-08 09:50:00,5.41,5.46,5.41,5.44,35600.0,5.41,5.46,5.41,5.44,35600.0
2007-06-08 09:55:00,5.43,5.46,5.4,5.42,66000.0,5.43,5.46,5.4,5.42,66000.0
2007-06-08 10:00:00,5.42,5.44,5.4,5.44,18800.0,5.42,5.44,5.4,5.44,18800.0
2007-06-08 10:05:00,5.44,5.45,5.44,5.45,5200.0,5.44,5.45,5.44,5.45,5200.0
2007-06-08 10:10:00,5.45,5.46,5.42,5.43,77600.0,5.45,5.46,5.42,5.43,77600.0
2007-06-08 10:15:00,5.44,5.44,5.42,5.43,11600.0,5.44,5.44,5.42,5.43,11600.0
2007-06-08 10:20:00,5.43,5.43,5.43,5.43,4000.0,5.43,5.43,5.43,5.43,4000.0
2007-06-08 10:25:00,5.43,5.44,5.42,5.43,22000.0,5.43,5.44,5.42,5.43,22000.0
2007-06-08 10:30:00,5.43,5.43,5.41,5.43,13600.0,5.43,5.43,5.41,5.43,13600.0
2007-06-08 10:35:00,5.43,5.44,5.43,5.44,15200.0,5.43,5.44,5.43,5.44,15200.0
2007-06-08 10:40:00,5.45,5.47,5.45,5.47,8400.0,5.45,5.47,5.45,5.47,8400.0
2007-06-08 10:45:00,5.46,5.47,5.45,5.45,12400.0,5.46,5.47,5.45,5.45,12400.0
2007-06-08 10:50:00,5.45,5.46,5.43,5.46,16000.0,5.45,5.46,5.43,5.46,16000.0
2007-06-08 10:55:00,5.46,5.47,5.45,5.45,8000.0,5.46,5.47,5.45,5.45,8000.0
2007-06-08 11:00:00,5.45,5.45,5.42,5.43,33200.0,5.45,5.45,5.42,5.43,33200.0
2007-06-08 11:05:00,5.43,5.43,5.41,5.42,15600.0,5.43,5.43,5.41,5.42,15600.0
2007-06-08 11:10:00,5.41,5.41,5.4,5.4,17600.0,5.41,5.41,5.4,5.4,17600.0
2007-06-08 11:15:00,5.4,5.42,5.4,5.42,23200.0,5.4,5.42,5.4,5.42,23200.0
2007-06-08 11:20:00,5.42,5.45,5.42,5.43,21200.0,5.42,5.45,5.42,5.43,21200.0
2007-06-08 11:25:00,5.43,5.43,5.43,5.43,6000.0,5.43,5.43,5.43,5.43,6000.0
2007-06-08 11:30:00,5.43,5.44,5.43,5.43,9200.0,5.43,5.44,5.43,5.43,9200.0
2007-06-08 11:35:00,5.43,5.44,5.43,5.43,5600.0,5.43,5.44,5.43,5.43,5600.0
2007-06-08 11:40:00,5.44,5.44,5.42,5.43,29200.0,5.44,5.44,5.42,5.43,29200.0
2007-06-08 11:45:00,5.43,5.43,5.42,5.42,13600.0,5.43,5.43,5.42,5.42,13600.0
2007-06-08 11:50:00,5.42,5.43,5.42,5.43,9600.0,5.42,5.43,5.42,5.43,9600.0
2007-06-08 11:55:00,5.43,5.43,5.42,5.42,6000.0,5.43,5.43,5.42,5.42,6000.0
2007-06-08 12:00:00,5.42,5.43,5.42,5.42,21200.0,5.42,5.43,5.42,5.42,21200.0
2007-06-08 12:05:00,5.42,5.42,5.41,5.41,6800.0,5.42,5.42,5.41,5.41,6800.0
2007-06-08 12:10:00,5.41,5.42,5.41,5.41,4400.0,5.41,5.42,5.41,5.41,4400.0
2007-06-08 12:15:00,5.42,5.42,5.41,5.41,7600.0,5.42,5.42,5.41,5.41,7600.0
2007-06-08 12:20:00,5.41,5.41,5.41,5.41,3200.0,5.41,5.41,5.41,5.41,3200.0
2007-06-08 12:25:00,5.41,5.42,5.41,5.41,7200.0,5.41,5.42,5.41,5.41,7200.0
2007-06-08 12:30:00,5.41,5.41,5.4,5.4,8800.0,5.41,5.41,5.4,5.4,8800.0
2007-06-08 12:35:00,5.41,5.41,5.4,5.4,4000.0,5.41,5.41,5.4,5.4,4000.0
2007-06-08 12:40:00,5.4,5.4,5.39,5.39,7200.0,5.4,5.4,5.39,5.39,7200.0
2007-06-08 12:45:00,5.39,5.4,5.39,5.4,14000.0,5.39,5.4,5.39,5.4,14000.0
2007-06-08 12:50:00,5.4,5.43,5.4,5.43,48400.0,5.4,5.43,5.4,5.43,48400.0
2007-06-08 12:55:00,5.43,5.43,5.4,5.42,62000.0,5.43,5.43,5.4,5.42,62000.0
2007-06-08 13:00:00,5.42,5.42,5.39,5.41,56400.0,5.42,5.42,5.39,5.41,56400.0
2007-06-08 13:05:00,5.41,5.41,5.4,5.41,20000.0,5.41,5.41,5.4,5.41,20000.0
2007-06-08 13:10:00,5.41,5.41,5.41,5.41,4000.0,5.41,5.41,5.41,5.41,4000.0
2007-06-08 13:15:00,5.4,5.41,5.4,5.4,26800.0,5.4,5.41,5.4,5.4,26800.0
2007-06-08 13:20:00,5.41,5.42,5.4,5.42,56400.0,5.41,5.42,5.4,5.42,56400.0
2007-06-08 13:25:00,5.42,5.43,5.42,5.43,11600.0,5.42,5.43,5.42,5.43,11600.0
2007-06-08 13:30:00,5.43,5.43,5.43,5.43,7200.0,5.43,5.43,5.43,5.43,7200.0
2007-06-08 13:35:00,5.43,5.45,5.43,5.43,21600.0,5.43,5.45,5.43,5.43,21600.0
2007-06-08 13:40:00,5.43,5.45,5.42,5.45,14800.0,5.43,5.45,5.42,5.45,14800.0
2007-06-08 13:45:00,5.44,5.44,5.42,5.43,30400.0,5.44,5.44,5.42,5.43,30400.0
2007-06-08 13:50:00,5.43,5.43,5.43,5.43,6800.0,5.43,5.43,5.43,5.43,6800.0
2007-06-08 13:55:00,5.43,5.43,5.42,5.43,12400.0,5.43,5.43,5.42,5.43,12400.0
2007-06-08 14:00:00,5.43,5.46,5.43,5.45,33600.0,5.43,5.46,5.43,5.45,33600.0
2007-06-08 14:05:00,5.46,5.48,5.45,5.47,59600.0,5.46,5.48,5.45,5.47,59600.0
2007-06-08 14:10:00,5.47,5.5,5.45,5.45,37600.0,5.47,5.5,5.45,5.45,37600.0
2007-06-08 14:15:00,5.46,5.47,5.46,5.46,26400.0,5.46,5.47,5.46,5.46,26400.0
2007-06-08 14:20:00,5.45,5.46,5.45,5.45,29600.0,5.45,5.46,5.45,5.45,29600.0
2007-06-08 14:25:00,5.45,5.45,5.44,5.45,18400.0,5.45,5.45,5.44,5.45,18400.0
2007-06-08 14:30:00,5.44,5.46,5.44,5.46,22000.0,5.44,5.46,5.44,5.46,22000.0
2007-06-08 14:35:00,5.45,5.47,5.45,5.47,12400.0,5.45,5.47,5.45,5.47,12400.0
2007-06-08 14:40:00,5.46,5.46,5.44,5.45,13600.0,5.46,5.46,5.44,5.45,13600.0
2007-06-08 14:45:00,5.44,5.44,5.44,5.44,14800.0,5.44,5.44,5.44,5.44,14800.0
2007-06-08 14:50:00,5.44,5.45,5.43,5.44,47600.0,5.44,5.45,5.43,5.44,47600.0
2007-06-08 14:55:00,5.44,5.45,5.43,5.43,15600.0,5.44,5.45,5.43,5.43,15600.0
2007-06-08 15:00:00,5.44,5.45,5.43,5.44,17600.0,5.44,5.45,5.43,5.44,17600.0
2007-06-08 15:05:00,5.43,5.44,5.43,5.43,6400.0,5.43,5.44,5.43,5.43,6400.0
2007-06-08 15:10:00,5.43,5.43,5.42,5.43,18400.0,5.43,5.43,5.42,5.43,18400.0
2007-06-08 15:15:00,5.43,5.43,5.42,5.42,14400.0,5.43,5.43,5.42,5.42,14400.0
2007-06-08 15:20:00,5.42,5.44,5.41,5.44,18800.0,5.42,5.44,5.41,5.44,18800.0
2007-06-08 15:25:00,5.43,5.44,5.42,5.43,38800.0,5.43,5.44,5.42,5.43,38800.0
2007-06-08 15:30:00,5.43,5.43,5.42,5.43,29600.0,5.43,5.43,5.42,5.43,29600.0
2007-06-08 15:35:00,5.43,5.44,5.43,5.43,50800.0,5.43,5.44,5.43,5.43,50800.0
2007-06-08 15:40:00,5.43,5.46,5.43,5.45,87200.0,5.43,5.46,5.43,5.45,87200.0
2007-06-08 15:45:00,5.44,5.45,5.43,5.45,54800.0,5.44,5.45,5.43,5.45,54800.0
2007-06-08 15:50:00,5.45,5.47,5.42,5.43,111600.0,5.45,5.47,5.42,5.43,111600.0
2007-06-08 15:55:00,5.42,5.46,5.42,5.44,48400.0,5.42,5.46,5.42,5.44,48400.0
2007-06-11 09:30:00,5.42,5.42,5.4,5.4,13200.0,5.42,5.42,5.4,5.4,13200.0
2007-06-11 09:35:00,5.4,5.41,5.39,5.41,85200.0,5.4,5.41,5.39,5.41,85200.0
2007-06-11 09:40:00,5.41,5.41,5.39,5.4,26400.0,5.41,5.41,5.39,5.4,26400.0
2007-06-11 09:45:00,5.4,5.41,5.39,5.4,14400.0,5.4,5.41,5.39,5.4,14400.0
2007-06-11 09:50:00,5.41,5.41,5.4,5.4,11600.0,5.41,5.41,5.4,5.4,11600.0
2007-06-11 09:55:00,5.4,5.41,5.4,5.4,26000.0,5.4,5.41,5.4,5.4,26000.0
2007-06-11 10:00:00,5.4,5.41,5.4,5.4,31600.0,5.4,5.41,5.4,5.4,31600.0
2007-06-11 10:05:00,5.4,5.41,5.4,5.41,10800.0,5.4,5.41,5.4,5.41,10800.0
2007-06-11 10:10:00,5.41,5.41,5.4,5.4,36800.0,5.41,5.41,5.4,5.4,36800.0
2007-06-11 10:15:00,5.4,5.4,5.4,5.4,23200.0,5.4,5.4,5.4,5.4,23200.0
2007-06-11 10:20:00,5.4,5.4,5.38,5.38,16800.0,5.4,5.4,5.38,5.38,16800.0
2007-06-11 10:25:00,5.37,5.39,5.37,5.38,214800.0,5.37,5.39,5.37,5.38,214800.0
2007-06-11 10:30:00,5.37,5.37,5.34,5.36,41600.0,5.37,5.37,5.34,5.36,41600.0
2007-06-11 10:35:00,5.36,5.37,5.35,5.35,33200.0,5.36,5.37,5.35,5.35,33200.0
2007-06-11 10:40:00,5.35,5.35,5.34,5.35,10000.0,5.35,5.35,5.34,5.35,10000.0
2007-06-11 10:45:00,5.34,5.36,5.34,5.36,14000.0,5.34,5.36,5.34,5.36,14000.0
2007-06-11 10:50:00,5.37,5.38,5.37,5.37,8000.0,5.37,5.38,5.37,5.37,8000.0
2007-06-11 10:55:00,5.37,5.38,5.36,5.36,4800.0,5.37,5.38,5.36,5.36,4800.0
2007-06-11 11:00:00,5.36,5.36,5.36,5.36,9200.0,5.36,5.36,5.36,5.36,9200.0
2007-06-11 11:05:00,5.36,5.36,5.35,5.35,15200.0,5.36,5.36,5.35,5.35,15200.0
2007-06-11 11:10:00,5.35,5.35,5.35,5.35,14000.0,5.35,5.35,5.35,5.35,14000.0
2007-06-11 11:15:00,5.35,5.36,5.35,5.36,10400.0,5.35,5.36,5.35,5.36,10400.0
2007-06-11 11:20:00,5.37,5.38,5.37,5.37,25200.0,5.37,5.38,5.37,5.37,25200.0
2007-06-11 11:25:00,5.37,5.38,5.36,5.37,25600.0,5.37,5.38,5.36,5.37,25600.0
2007-06-11 11:30:00,5.37,5.38,5.36,5.38,33200.0,5.37,5.38,5.36,5.38,33200.0
2007-06-11 11:35:00,5.37,5.39,5.37,5.39,12400.0,5.37,5.39,5.37,5.39,12400.0
2007-06-11 11:40:00,5.38,5.39,5.38,5.38,23200.0,5.38,5.39,5.38,5.38,23200.0
2007-06-11 11:45:00,5.38,5.39,5.38,5.38,13200.0,5.38,5.39,5.38,5.38,13200.0
2007-06-11 11:50:00,5.38,5.38,5.38,5.38,7200.0,5.38,5.38,5.38,5.38,7200.0
2007-06-11 11:55:00,5.38,5.38,5.36,5.37,12000.0,5.38,5.38,5.36,5.37,12000.0
2007-06-11 12:00:00,5.37,5.38,5.37,5.37,41600.0,5.37,5.38,5.37,5.37,41600.0
2007-06-11 12:05:00,5.38,5.38,5.38,5.38,6000.0,5.38,5.38,5.38,5.38,6000.0
2007-06-11 12:10:00,5.37,5.38,5.37,5.38,11600.0,5.37,5.38,5.37,5.38,11600.0
2007-06-11 12:15:00,5.38,5.39,5.37,5.38,24000.0,5.38,5.39,5.37,5.38,24000.0
2007-06-11 12:20:00,5.38,5.38,5.38,5.38,4000.0,5.38,5.38,5.38,5.38,4000.0
2007-06-11 12:25:00,5.38,5.38,5.37,5.37,18000.0,5.38,5.38,5.37,5.37,18000.0
2007-06-11 12:30:00,5.38,5.38,5.37,5.38,8000.0,5.38,5.38,5.37,5.38,8000.0
2007-06-11 12:35:00,5.38,5.38,5.38,5.38,4000.0,5.38,5.38,5.38,5.38,4000.0
2007-06-11 12:40:00,5.38,5.39,5.38,5.39,3200.0,5.38,5.39,5.38,5.39,3200.0
2007-06-11 12:45:00,5.39,5.43,5.39,5.42,76400.0,5.39,5.43,5.39,5.42,76400.0
2007-06-11 12:50:00,5.42,5.43,5.41,5.42,11200.0,5.42,5.43,5.41,5.42,11200.0
2007-06-11 12:55:00,5.42,5.42,5.41,5.42,5600.0,5.42,5.42,5.41,5.42,5600.0
2007-06-11 13:00:00,5.41,5.42,5.4,5.4,36000.0,5.41,5.42,5.4,5.4,36000.0
2007-06-11 13:05:00,5.41,5.42,5.4,5.42,5600.0,5.41,5.42,5.4,5.42,5600.0
2007-06-11 13:10:00,5.42,5.42,5.4,5.41,13600.0,5.42,5.42,5.4,5.41,13600.0
2007-06-11 13:15:00,5.41,5.42,5.4,5.4,65200.0,5.41,5.42,5.4,5.4,65200.0
2007-06-11 13:20:00,5.4,5.4,5.39,5.4,21600.0,5.4,5.4,5.39,5.4,21600.0
2007-06-11 13:25:00,5.4,5.4,5.39,5.39,3200.0,5.4,5.4,5.39,5.39,3200.0
2007-06-11 13:30:00,5.39,5.4,5.39,5.4,10800.0,5.39,5.4,5.39,5.4,10800.0
2007-06-11 13:35:00,5.4,5.4,5.4,5.4,8400.0,5.4,5.4,5.4,5.4,8400.0
2007-06-11 13:40:00,5.4,5.4,5.4,5.4,5200.0,5.4,5.4,5.4,5.4,5200.0
2007-06-11 13:45:00,5.4,5.4,5.4,5.4,3200.0,5.4,5.4,5.4,5.4,3200.0
2007-06-11 13:50:00,5.4,5.4,5.4,5.4,11600.0,5.4,5.4,5.4,5.4,11600.0
2007-06-11 13:55:00,5.4,5.4,5.39,5.4,3200.0,5.4,5.4,5.39,5.4,3200.0
2007-06-11 14:00:00,5.4,5.41,5.4,5.4,20000.0,5.4,5.41,5.4,5.4,20000.0
2007-06-11 14:05:00,5.4,5.41,5.4,5.41,22400.0,5.4,5.41,5.4,5.41,22400.0
2007-06-11 14:10:00,5.41,5.41,5.4,5.4,10400.0,5.41,5.41,5.4,5.4,10400.0
2007-06-11 14:15:00,5.4,5.41,5.4,5.41,6400.0,5.4,5.41,5.4,5.41,6400.0
2007-06-11 14:20:00,5.42,5.42,5.41,5.42,6800.0,5.42,5.42,5.41,5.42,6800.0
2007-06-11 14:25:00,5.42,5.42,5.41,5.41,4000.0,5.42,5.42,5.41,5.41,4000.0
2007-06-11 14:30:00,5.41,5.41,5.4,5.4,11200.0,5.41,5.41,5.4,5.4,11200.0
2007-06-11 14:35:00,5.4,5.4,5.4,5.4,9600.0,5.4,5.4,5.4,5.4,9600.0
2007-06-11 14:40:00,5.4,5.41,5.39,5.4,40400.0,5.4,5.41,5.39,5.4,40400.0
2007-06-11 14:45:00,5.4,5.4,5.39,5.39,14800.0,5.4,5.4,5.39,5.39,14800.0
2007-06-11 14:50:00,5.39,5.4,5.39,5.4,18000.0,5.39,5.4,5.39,5.4,18000.0
2007-06-11 14:55:00,5.4,5.4,5.4,5.4,15200.0,5.4,5.4,5.4,5.4,15200.0
2007-06-11 15:00:00,5.39,5.4,5.39,5.4,47200.0,5.39,5.4,5.39,5.4,47200.0
2007-06-11 15:05:00,5.4,5.41,5.4,5.4,25200.0,5.4,5.41,5.4,5.4,25200.0
2007-06-11 15:10:00,5.4,5.4,5.39,5.4,49600.0,5.4,5.4,5.39,5.4,49600.0
2007-06-11 15:15:00,5.4,5.42,5.4,5.42,8400.0,5.4,5.42,5.4,5.42,8400.0
2007-06-11 15:20:00,5.42,5.42,5.4,5.41,15600.0,5.42,5.42,5.4,5.41,15600.0
2007-06-11 15:25:00,5.41,5.41,5.4,5.41,4400.0,5.41,5.41,5.4,5.41,4400.0
2007-06-11 15:30:00,5.41,5.41,5.4,5.4,19600.0,5.41,5.41,5.4,5.4,19600.0
2007-06-11 15:35:00,5.4,5.4,5.4,5.4,17200.0,5.4,5.4,5.4,5.4,17200.0
2007-06-11 15:40:00,5.4,5.41,5.4,5.4,52400.0,5.4,5.41,5.4,5.4,52400.0
2007-06-11 15:45:00,5.39,5.41,5.39,5.4,433600.0,5.39,5.41,5.39,5.4,433600.0
2007-06-11 15:50:00,5.4,5.41,5.4,5.4,48800.0,5.4,5.41,5.4,5.4,48800.0
2007-06-11 15:55:00,5.41,5.41,5.4,5.41,25200.0,5.41,5.41,5.4,5.41,25200.0
2007-06-12 09:30:00,5.38,5.41,5.32,5.4,33600.0,5.38,5.41,5.32,5.4,33600.0
2007-06-12 09:35:00,5.41,5.41,5.38,5.4,77600.0,5.41,5.41,5.38,5.4,77600.0
2007-06-12 09:40:00,5.4,5.41,5.37,5.4,26400.0,5.4,5.41,5.37,5.4,26400.0
2007-06-12 09:45:00,5.4,5.4,5.37,5.38,71600.0,5.4,5.4,5.37,5.38,71600.0
2007-06-12 09:50:00,5.37,5.41,5.36,5.41,20000.0,5.37,5.41,5.36,5.41,20000.0
2007-06-12 09:55:00,5.4,5.44,5.4,5.42,23200.0,5.4,5.44,5.4,5.42,23200.0
2007-06-12 10:00:00,5.41,5.41,5.4,5.4,13200.0,5.41,5.41,5.4,5.4,13200.0
2007-06-12 10:05:00,5.4,5.42,5.4,5.4,96800.0,5.4,5.42,5.4,5.4,96800.0
2007-06-12 10:10:00,5.4,5.41,5.39,5.4,242800.0,5.4,5.41,5.39,5.4,242800.0
2007-06-12 10:15:00,5.4,5.42,5.4,5.41,35200.0,5.4,5.42,5.4,5.41,35200.0
2007-06-12 10:20:00,5.41,5.42,5.4,5.41,14000.0,5.41,5.42,5.4,5.41,14000.0
2007-06-12 10:25:00,5.41,5.42,5.41,5.41,4400.0,5.41,5.42,5.41,5.41,4400.0
2007-06-12 10:30:00,5.41,5.42,5.41,5.41,7200.0,5.41,5.42,5.41,5.41,7200.0
2007-06-12 10:35:00,5.42,5.42,5.41,5.42,8000.0,5.42,5.42,5.41,5.42,8000.0
2007-06-12 10:40:00,5.42,5.42,5.4,5.41,52800.0,5.42,5.42,5.4,5.41,52800.0
2007-06-12 10:45:00,5.4,5.4,5.4,5.4,10000.0,5.4,5.4,5.4,5.4,10000.0
2007-06-12 10:50:00,5.4,5.41,5.4,5.4,28800.0,5.4,5.41,5.4,5.4,28800.0
2007-06-12 10:55:00,5.4,5.41,5.4,5.41,22000.0,5.4,5.41,5.4,5.41,22000.0
2007-06-12 11:00:00,5.41,5.42,5.4,5.4,120800.0,5.41,5.42,5.4,5.4,120800.0
2007-06-12 11:05:00,5.41,5.41,5.4,5.4,23600.0,5.41,5.41,5.4,5.4,23600.0
2007-06-12 11:10:00,5.4,5.4,5.4,5.4,24400.0,5.4,5.4,5.4,5.4,24400.0
2007-06-12 11:15:00,5.4,5.41,5.4,5.4,26800.0,5.4,5.41,5.4,5.4,26800.0
2007-06-12 11:20:00,5.4,5.4,5.4,5.4,26000.0,5.4,5.4,5.4,5.4,26000.0
2007-06-12 11:25:00,5.4,5.4,5.4,5.4,46000.0,5.4,5.4,5.4,5.4,46000.0
2007-06-12 11:30:00,5.4,5.4,5.39,5.39,44400.0,5.4,5.4,5.39,5.39,44400.0
2007-06-12 11:35:00,5.39,5.4,5.39,5.4,17200.0,5.39,5.4,5.39,5.4,17200.0
2007-06-12 11:40:00,5.4,5.41,5.4,5.41,8400.0,5.4,5.41,5.4,5.41,8400.0
2007-06-12 11:45:00,5.41,5.41,5.41,5.41,3200.0,5.41,5.41,5.41,5.41,3200.0
2007-06-12 11:50:00,5.41,5.41,5.4,5.4,9600.0,5.41,5.41,5.4,5.4,9600.0
2007-06-12 11:55:00,5.4,5.4,5.4,5.4,16800.0,5.4,5.4,5.4,5.4,16800.0
2007-06-12 12:00:00,5.4,5.4,5.4,5.4,16400.0,5.4,5.4,5.4,5.4,16400.0
2007-06-12 12:05:00,5.4,5.41,5.39,5.41,30000.0,5.4,5.41,5.39,5.41,30000.0
2007-06-12 12:10:00,5.41,5.42,5.41,5.41,6000.0,5.41,5.42,5.41,5.41,6000.0
2007-06-12 12:15:00,5.41,5.41,5.41,5.41,2000.0,5.41,5.41,5.41,5.41,2000.0
2007-06-12 12:20:00,5.41,5.41,5.41,5.41,4000.0,5.41,5.41,5.41,5.41,4000.0
2007-06-12 12:25:00,5.41,5.41,5.41,5.41,4000.0,5.41,5.41,5.41,5.41,4000.0
2007-06-12 12:30:00,5.4,5.4,5.4,5.4,8800.0,5.4,5.4,5.4,5.4,8800.0
2007-06-12 12:35:00,5.4,5.4,5.4,5.4,1600.0,5.4,5.4,5.4,5.4,1600.0
2007-06-12 12:40:00,5.4,5.4,5.4,5.4,3600.0,5.4,5.4,5.4,5.4,3600.0
2007-06-12 12:45:00,5.4,5.41,5.4,5.41,9200.0,5.4,5.41,5.4,5.41,9200.0
2007-06-12 12:50:00,5.4,5.4,5.4,5.4,2800.0,5.4,5.4,5.4,5.4,2800.0
2007-06-12 12:55:00,5.4,5.41,5.4,5.4,5200.0,5.4,5.41,5.4,5.4,5200.0
2007-06-12 13:00:00,5.4,5.4,5.39,5.4,24800.0,5.4,5.4,5.39,5.4,24800.0
2007-06-12 13:05:00,5.41,5.41,5.4,5.4,8000.0,5.41,5.41,5.4,5.4,8000.0
2007-06-12 13:10:00,5.4,5.4,5.39,5.39,3600.0,5.4,5.4,5.39,5.39,3600.0
2007-06-12 13:15:00,5.4,5.4,5.38,5.38,41200.0,5.4,5.4,5.38,5.38,41200.0
2007-06-12 13:20:00,5.38,5.39,5.37,5.37,21600.0,5.38,5.39,5.37,5.37,21600.0
2007-06-12 13:25:00,5.37,5.38,5.35,5.38,19600.0,5.37,5.38,5.35,5.38,19600.0
2007-06-12 13:30:00,5.38,5.38,5.37,5.37,13200.0,5.38,5.38,5.37,5.37,13200.0
2007-06-12 13:35:00,5.36,5.36,5.36,5.36,16000.0,5.36,5.36,5.36,5.36,16000.0
2007-06-12 13:40:00,5.37,5.37,5.36,5.37,14400.0,5.37,5.37,5.36,5.37,14400.0
2007-06-12 13:45:00,5.37,5.4,5.37,5.4,12800.0,5.37,5.4,5.37,5.4,12800.0
2007-06-12 13:50:00,5.4,5.4,5.4,5.4,3600.0,5.4,5.4,5.4,5.4,3600.0
2007-06-12 13:55:00,5.39,5.4,5.39,5.39,2800.0,5.39,5.4,5.39,5.39,2800.0
2007-06-12 14:00:00,5.4,5.42,5.4,5.4,33600.0,5.4,5.42,5.4,5.4,33600.0
2007-06-12 14:05:00,5.4,5.4,5.39,5.39,16000.0,5.4,5.4,5.39,5.39,16000.0
2007-06-12 14:10:00,5.39,5.39,5.38,5.38,9200.0,5.39,5.39,5.38,5.38,9200.0
2007-06-12 14:15:00,5.39,5.39,5.37,5.37,7200.0,5.39,5.39,5.37,5.37,7200.0
2007-06-12 14:20:00,5.37,5.37,5.33,5.33,50000.0,5.37,5.37,5.33,5.33,50000.0
2007-06-12 14:25:00,5.34,5.34,5.32,5.32,66800.0,5.34,5.34,5.32,5.32,66800.0
2007-06-12 14:30:00,5.32,5.35,5.32,5.32,178800.0,5.32,5.35,5.32,5.32,178800.0
2007-06-12 14:35:00,5.32,5.33,5.3,5.3,418400.0,5.32,5.33,5.3,5.3,418400.0
2007-06-12 14:40:00,5.3,5.3,5.27,5.28,281600.0,5.3,5.3,5.27,5.28,281600.0
2007-06-12 14:45:00,5.28,5.28,5.26,5.26,82400.0,5.28,5.28,5.26,5.26,82400.0
2007-06-12 14:50:00,5.26,5.26,5.25,5.25,127200.0,5.26,5.26,5.25,5.25,127200.0
2007-06-12 14:55:00,5.25,5.26,5.23,5.25,115200.0,5.25,5.26,5.23,5.25,115200.0
2007-06-12 15:00:00,5.25,5.25,5.24,5.24,115600.0,5.25,5.25,5.24,5.24,115600.0
2007-06-12 15:05:00,5.24,5.25,5.21,5.24,99200.0,5.24,5.25,5.21,5.24,99200.0
2007-06-12 15:10:00,5.23,5.24,5.17,5.18,103600.0,5.23,5.24,5.17,5.18,103600.0
2007-06-12 15:15:00,5.18,5.22,5.18,5.21,119600.0,5.18,5.22,5.18,5.21,119600.0
2007-06-12 15:20:00,5.21,5.23,5.21,5.21,66400.0,5.21,5.23,5.21,5.21,66400.0
2007-06-12 15:25:00,5.21,5.22,5.2,5.21,90800.0,5.21,5.22,5.2,5.21,90800.0
2007-06-12 15:30:00,5.21,5.22,5.19,5.2,124800.0,5.21,5.22,5.19,5.2,124800.0
2007-06-12 15:35:00,5.2,5.21,5.19,5.19,90400.0,5.2,5.21,5.19,5.19,90400.0
2007-06-12 15:40:00,5.19,5.19,5.18,5.19,118800.0,5.19,5.19,5.18,5.19,118800.0
2007-06-12 15:45:00,5.19,5.2,5.18,5.19,110000.0,5.19,5.2,5.18,5.19,110000.0
2007-06-12 15:50:00,5.2,5.23,5.2,5.23,124400.0,5.2,5.23,5.2,5.23,124400.0
2007-06-12 15:55:00,5.23,5.25,5.23,5.24,385200.0,5.23,5.25,5.23,5.24,385200.0
2007-06-13 09:30:00,5.25,5.25,5.23,5.24,59600.0,5.25,5.25,5.23,5.24,59600.0
2007-06-13 09:35:00,5.24,5.25,5.23,5.25,65600.0,5.24,5.25,5.23,5.25,65600.0
2007-06-13 09:40:00,5.23,5.23,5.18,5.19,27600.0,5.23,5.23,5.18,5.19,27600.0
2007-06-13 09:45:00,5.19,5.24,5.17,5.23,262000.0,5.19,5.24,5.17,5.23,262000.0
2007-06-13 09:50:00,5.23,5.26,5.21,5.26,191200.0,5.23,5.26,5.21,5.26,191200.0
2007-06-13 09:55:00,5.27,5.3,5.27,5.29,25600.0,5.27,5.3,5.27,5.29,25600.0
2007-06-13 10:00:00,5.29,5.29,5.26,5.26,32400.0,5.29,5.29,5.26,5.26,32400.0
2007-06-13 10:05:00,5.26,5.26,5.25,5.25,35200.0,5.26,5.26,5.25,5.25,35200.0
2007-06-13 10:10:00,5.25,5.27,5.25,5.25,380400.0,5.25,5.27,5.25,5.25,380400.0
2007-06-13 10:15:00,5.26,5.27,5.25,5.26,82800.0,5.26,5.27,5.25,5.26,82800.0
2007-06-13 10:20:00,5.26,5.29,5.26,5.28,58800.0,5.26,5.29,5.26,5.28,58800.0
2007-06-13 10:25:00,5.28,5.28,5.27,5.27,23600.0,5.28,5.28,5.27,5.27,23600.0
2007-06-13 10:30:00,5.27,5.27,5.25,5.26,34400.0,5.27,5.27,5.25,5.26,34400.0
2007-06-13 10:35:00,5.27,5.27,5.26,5.27,20000.0,5.27,5.27,5.26,5.27,20000.0
2007-06-13 10:40:00,5.27,5.27,5.27,5.27,37200.0,5.27,5.27,5.27,5.27,37200.0
2007-06-13 10:45:00,5.27,5.28,5.27,5.28,27200.0,5.27,5.28,5.27,5.28,27200.0
2007-06-13 10:50:00,5.28,5.28,5.25,5.25,29200.0,5.28,5.28,5.25,5.25,29200.0
2007-06-13 10:55:00,5.25,5.26,5.25,5.26,18400.0,5.25,5.26,5.25,5.26,18400.0
2007-06-13 11:00:00,5.26,5.26,5.24,5.24,22800.0,5.26,5.26,5.24,5.24,22800.0
2007-06-13 11:05:00,5.24,5.24,5.22,5.23,20800.0,5.24,5.24,5.22,5.23,20800.0
2007-06-13 11:10:00,5.22,5.23,5.21,5.21,13600.0,5.22,5.23,5.21,5.21,13600.0
2007-06-13 11:15:00,5.22,5.22,5.21,5.22,29200.0,5.22,5.22,5.21,5.22,29200.0
2007-06-13 11:20:00,5.21,5.22,5.21,5.22,31600.0,5.21,5.22,5.21,5.22,31600.0
2007-06-13 11:25:00,5.21,5.22,5.21,5.22,59200.0,5.21,5.22,5.21,5.22,59200.0
2007-06-13 11:30:00,5.22,5.22,5.21,5.21,73200.0,5.22,5.22,5.21,5.21,73200.0
2007-06-13 11:35:00,5.22,5.22,5.21,5.22,53600.0,5.22,5.22,5.21,5.22,53600.0
2007-06-13 11:40:00,5.21,5.22,5.21,5.21,31200.0,5.21,5.22,5.21,5.21,31200.0
2007-06-13 11:45:00,5.21,5.22,5.21,5.22,17200.0,5.21,5.22,5.21,5.22,17200.0
2007-06-13 11:50:00,5.22,5.22,5.21,5.21,21600.0,5.22,5.22,5.21,5.21,21600.0
2007-06-13 11:55:00,5.22,5.22,5.21,5.21,11200.0,5.22,5.22,5.21,5.21,11200.0
2007-06-13 12:00:00,5.21,5.21,5.21,5.21,14800.0,5.21,5.21,5.21,5.21,14800.0
2007-06-13 12:05:00,5.21,5.21,5.2,5.21,11200.0,5.21,5.21,5.2,5.21,11200.0
2007-06-13 12:10:00,5.2,5.2,5.19,5.19,15600.0,5.2,5.2,5.19,5.19,15600.0
2007-06-13 12:15:00,5.19,5.2,5.17,5.18,50000.0,5.19,5.2,5.17,5.18,50000.0
2007-06-13 12:20:00,5.18,5.19,5.18,5.19,4000.0,5.18,5.19,5.18,5.19,4000.0
2007-06-13 12:25:00,5.19,5.19,5.18,5.19,14000.0,5.19,5.19,5.18,5.19,14000.0
2007-06-13 12:30:00,5.18,5.19,5.18,5.18,10400.0,5.18,5.19,5.18,5.18,10400.0
2007-06-13 12:35:00,5.19,5.19,5.19,5.19,18800.0,5.19,5.19,5.19,5.19,18800.0
2007-06-13 12:40:00,5.19,5.2,5.19,5.19,23600.0,5.19,5.2,5.19,5.19,23600.0
2007-06-13 12:45:00,5.19,5.19,5.18,5.19,14000.0,5.19,5.19,5.18,5.19,14000.0
2007-06-13 12:50:00,5.19,5.21,5.19,5.21,26000.0,5.19,5.21,5.19,5.21,26000.0
2007-06-13 12:55:00,5.21,5.21,5.2,5.2,22400.0,5.21,5.21,5.2,5.2,22400.0
2007-06-13 13:00:00,5.2,5.21,5.2,5.21,19200.0,5.2,5.21,5.2,5.21,19200.0
2007-06-13 13:05:00,5.22,5.22,5.21,5.21,25600.0,5.22,5.22,5.21,5.21,25600.0
2007-06-13 13:10:00,5.21,5.21,5.21,5.21,10800.0,5.21,5.21,5.21,5.21,10800.0
2007-06-13 13:15:00,5.21,5.21,5.18,5.19,27600.0,5.21,5.21,5.18,5.19,27600.0
2007-06-13 13:20:00,5.19,5.2,5.19,5.2,116000.0,5.19,5.2,5.19,5.2,116000.0
2007-06-13 13:25:00,5.2,5.2,5.17,5.17,49200.0,5.2,5.2,5.17,5.17,49200.0
2007-06-13 13:30:00,5.17,5.19,5.17,5.19,18800.0,5.17,5.19,5.17,5.19,18800.0
2007-06-13 13:35:00,5.19,5.19,5.18,5.19,18400.0,5.19,5.19,5.18,5.19,18400.0
2007-06-13 13:40:00,5.19,5.19,5.18,5.19,30400.0,5.19,5.19,5.18,5.19,30400.0
2007-06-13 13:45:00,5.19,5.19,5.19,5.19,7200.0,5.19,5.19,5.19,5.19,7200.0
2007-06-13 13:50:00,5.19,5.19,5.18,5.19,22000.0,5.19,5.19,5.18,5.19,22000.0
2007-06-13 13:55:00,5.19,5.19,5.18,5.19,11200.0,5.19,5.19,5.18,5.19,11200.0
2007-06-13 14:00:00,5.19,5.22,5.18,5.21,74400.0,5.19,5.22,5.18,5.21,74400.0
2007-06-13 14:05:00,5.22,5.24,5.21,5.22,38400.0,5.22,5.24,5.21,5.22,38400.0
2007-06-13 14:10:00,5.22,5.22,5.21,5.22,24800.0,5.22,5.22,5.21,5.22,24800.0
2007-06-13 14:15:00,5.22,5.22,5.21,5.21,38800.0,5.22,5.22,5.21,5.21,38800.0
2007-06-13 14:20:00,5.21,5.22,5.21,5.22,42000.0,5.21,5.22,5.21,5.22,42000.0
2007-06-13 14:25:00,5.22,5.23,5.22,5.23,23200.0,5.22,5.23,5.22,5.23,23200.0
2007-06-13 14:30:00,5.23,5.23,5.23,5.23,8400.0,5.23,5.23,5.23,5.23,8400.0
2007-06-13 14:35:00,5.23,5.24,5.23,5.24,12000.0,5.23,5.24,5.23,5.24,12000.0
2007-06-13 14:40:00,5.24,5.25,5.24,5.24,18000.0,5.24,5.25,5.24,5.24,18000.0
2007-06-13 14:45:00,5.24,5.25,5.23,5.23,47200.0,5.24,5.25,5.23,5.23,47200.0
2007-06-13 14:50:00,5.23,5.24,5.23,5.23,14000.0,5.23,5.24,5.23,5.23,14000.0
2007-06-13 14:55:00,5.24,5.24,5.23,5.23,26800.0,5.24,5.24,5.23,5.23,26800.0
2007-06-13 15:00:00,5.23,5.23,5.21,5.21,25600.0,5.23,5.23,5.21,5.21,25600.0
2007-06-13 15:05:00,5.22,5.22,5.2,5.21,29200.0,5.22,5.22,5.2,5.21,29200.0
2007-06-13 15:10:00,5.2,5.21,5.19,5.2,20800.0,5.2,5.21,5.19,5.2,20800.0
2007-06-13 15:15:00,5.2,5.2,5.19,5.19,16400.0,5.2,5.2,5.19,5.19,16400.0
2007-06-13 15:20:00,5.19,5.2,5.19,5.2,21200.0,5.19,5.2,5.19,5.2,21200.0
2007-06-13 15:25:00,5.19,5.2,5.19,5.2,20800.0,5.19,5.2,5.19,5.2,20800.0
2007-06-13 15:30:00,5.2,5.21,5.2,5.21,38800.0,5.2,5.21,5.2,5.21,38800.0
2007-06-13 15:35:00,5.21,5.21,5.2,5.21,28000.0,5.21,5.21,5.2,5.21,28000.0
2007-06-13 15:40:00,5.21,5.24,5.21,5.23,59600.0,5.21,5.24,5.21,5.23,59600.0
2007-06-13 15:45:00,5.23,5.23,5.21,5.22,60800.0,5.23,5.23,5.21,5.22,60800.0
2007-06-13 15:50:00,5.22,5.22,5.21,5.21,79200.0,5.22,5.22,5.21,5.21,79200.0
2007-06-13 15:55:00,5.21,5.22,5.2,5.2,145600.0,5.21,5.22,5.2,5.2,145600.0
2007-06-14 09:30:00,5.19,5.2,5.16,5.17,63200.0,5.19,5.2,5.16,5.17,63200.0
2007-06-14 09:35:00,5.18,5.18,5.15,5.15,81200.0,5.18,5.18,5.15,5.15,81200.0
2007-06-14 09:40:00,5.15,5.15,5.13,5.13,36800.0,5.15,5.15,5.13,5.13,36800.0
2007-06-14 09:45:00,5.13,5.14,5.13,5.14,83600.0,5.13,5.14,5.13,5.14,83600.0
2007-06-14 09:50:00,5.13,5.14,5.13,5.13,66000.0,5.13,5.14,5.13,5.13,66000.0
2007-06-14 09:55:00,5.13,5.15,5.13,5.14,35600.0,5.13,5.15,5.13,5.14,35600.0
2007-06-14 10:00:00,5.14,5.14,5.14,5.14,33600.0,5.14,5.14,5.14,5.14,33600.0
2007-06-14 10:05:00,5.13,5.14,5.12,5.12,46000.0,5.13,5.14,5.12,5.12,46000.0
2007-06-14 10:10:00,5.12,5.13,5.1,5.1,59600.0,5.12,5.13,5.1,5.1,59600.0
2007-06-14 10:15:00,5.1,5.11,5.1,5.1,125200.0,5.1,5.11,5.1,5.1,125200.0
2007-06-14 10:20:00,5.1,5.12,5.1,5.12,46800.0,5.1,5.12,5.1,5.12,46800.0
2007-06-14 10:25:00,5.12,5.13,5.12,5.12,67200.0,5.12,5.13,5.12,5.12,67200.0
2007-06-14 10:30:00,5.12,5.12,5.1,5.11,96400.0,5.12,5.12,5.1,5.11,96400.0
2007-06-14 10:35:00,5.11,5.11,5.08,5.1,72800.0,5.11,5.11,5.08,5.1,72800.0
2007-06-14 10:40:00,5.09,5.11,5.08,5.1,67200.0,5.09,5.11,5.08,5.1,67200.0
2007-06-14 10:45:00,5.1,5.11,5.09,5.11,27600.0,5.1,5.11,5.09,5.11,27600.0
2007-06-14 10:50:00,5.11,5.11,5.09,5.1,25600.0,5.11,5.11,5.09,5.1,25600.0
2007-06-14 10:55:00,5.1,5.1,5.09,5.1,25200.0,5.1,5.1,5.09,5.1,25200.0
2007-06-14 11:00:00,5.1,5.1,5.08,5.08,12000.0,5.1,5.1,5.08,5.08,12000.0
2007-06-14 11:05:00,5.08,5.09,5.08,5.09,55200.0,5.08,5.09,5.08,5.09,55200.0
2007-06-14 11:10:00,5.09,5.09,5.09,5.09,55200.0,5.09,5.09,5.09,5.09,55200.0
2007-06-14 11:15:00,5.09,5.11,5.09,5.1,78800.0,5.09,5.11,5.09,5.1,78800.0
2007-06-14 11:20:00,5.1,5.11,5.1,5.11,45600.0,5.1,5.11,5.1,5.11,45600.0
2007-06-14 11:25:00,5.11,5.12,5.1,5.12,44400.0,5.11,5.12,5.1,5.12,44400.0
2007-06-14 11:30:00,5.12,5.13,5.12,5.12,27200.0,5.12,5.13,5.12,5.12,27200.0
2007-06-14 11:35:00,5.12,5.12,5.11,5.11,77200.0,5.12,5.12,5.11,5.11,77200.0
2007-06-14 11:40:00,5.11,5.12,5.11,5.12,47600.0,5.11,5.12,5.11,5.12,47600.0
2007-06-14 11:45:00,5.11,5.11,5.1,5.1,50000.0,5.11,5.11,5.1,5.1,50000.0
2007-06-14 11:50:00,5.1,5.11,5.09,5.11,45200.0,5.1,5.11,5.09,5.11,45200.0
2007-06-14 11:55:00,5.1,5.11,5.1,5.11,10000.0,5.1,5.11,5.1,5.11,10000.0
2007-06-14 12:00:00,5.1,5.11,5.1,5.1,19200.0,5.1,5.11,5.1,5.1,19200.0
2007-06-14 12:05:00,5.1,5.1,5.1,5.1,12800.0,5.1,5.1,5.1,5.1,12800.0
2007-06-14 12:10:00,5.1,5.11,5.1,5.1,58000.0,5.1,5.11,5.1,5.1,58000.0
2007-06-14 12:15:00,5.1,5.1,5.1,5.1,34000.0,5.1,5.1,5.1,5.1,34000.0
2007-06-14 12:20:00,5.1,5.14,5.1,5.14,46000.0,5.1,5.14,5.1,5.14,46000.0
2007-06-14 12:25:00,5.14,5.15,5.14,5.14,18000.0,5.14,5.15,5.14,5.14,18000.0
2007-06-14 12:30:00,5.15,5.15,5.14,5.14,11200.0,5.15,5.15,5.14,5.14,11200.0
2007-06-14 12:35:00,5.14,5.14,5.12,5.13,17600.0,5.14,5.14,5.12,5.13,17600.0
2007-06-14 12:40:00,5.12,5.12,5.11,5.11,25200.0,5.12,5.12,5.11,5.11,25200.0
2007-06-14 12:45:00,5.11,5.12,5.11,5.11,24000.0,5.11,5.12,5.11,5.11,24000.0
2007-06-14 12:50:00,5.11,5.11,5.1,5.1,6800.0,5.11,5.11,5.1,5.1,6800.0
2007-06-14 12:55:00,5.11,5.11,5.11,5.11,11600.0,5.11,5.11,5.11,5.11,11600.0
2007-06-14 13:00:00,5.11,5.11,5.11,5.11,20800.0,5.11,5.11,5.11,5.11,20800.0
2007-06-14 13:05:00,5.12,5.12,5.11,5.12,21600.0,5.12,5.12,5.11,5.12,21600.0
2007-06-14 13:10:00,5.12,5.12,5.1,5.11,36400.0,5.12,5.12,5.1,5.11,36400.0
2007-06-14 13:15:00,5.11,5.11,5.11,5.11,40000.0,5.11,5.11,5.11,5.11,40000.0
2007-06-14 13:20:00,5.11,5.13,5.11,5.12,30800.0,5.11,5.13,5.11,5.12,30800.0
2007-06-14 13:25:00,5.12,5.12,5.11,5.11,9200.0,5.12,5.12,5.11,5.11,9200.0
2007-06-14 13:30:00,5.11,5.11,5.1,5.1,3200.0,5.11,5.11,5.1,5.1,3200.0
2007-06-14 13:35:00,5.1,5.1,5.1,5.1,50800.0,5.1,5.1,5.1,5.1,50800.0
2007-06-14 13:40:00,5.1,5.1,5.1,5.1,36400.0,5.1,5.1,5.1,5.1,36400.0
2007-06-14 13:45:00,5.1,5.1,5.1,5.1,43600.0,5.1,5.1,5.1,5.1,43600.0
2007-06-14 13:50:00,5.1,5.1,5.1,5.1,26400.0,5.1,5.1,5.1,5.1,26400.0
2007-06-14 13:55:00,5.1,5.1,5.09,5.09,20000.0,5.1,5.1,5.09,5.09,20000.0
2007-06-14 14:00:00,5.09,5.09,5.08,5.09,48400.0,5.09,5.09,5.08,5.09,48400.0
2007-06-14 14:05:00,5.08,5.1,5.07,5.1,102400.0,5.08,5.1,5.07,5.1,102400.0
2007-06-14 14:10:00,5.1,5.11,5.1,5.11,53600.0,5.1,5.11,5.1,5.11,53600.0
2007-06-14 14:15:00,5.11,5.11,5.11,5.11,53600.0,5.11,5.11,5.11,5.11,53600.0
2007-06-14 14:20:00,5.11,5.11,5.11,5.11,14000.0,5.11,5.11,5.11,5.11,14000.0
2007-06-14 14:25:00,5.11,5.11,5.11,5.11,16000.0,5.11,5.11,5.11,5.11,16000.0
2007-06-14 14:30:00,5.11,5.11,5.11,5.11,24800.0,5.11,5.11,5.11,5.11,24800.0
2007-06-14 14:35:00,5.11,5.11,5.11,5.11,28800.0,5.11,5.11,5.11,5.11,28800.0
2007-06-14 14:40:00,5.11,5.11,5.11,5.11,24000.0,5.11,5.11,5.11,5.11,24000.0
2007-06-14 14:45:00,5.11,5.11,5.1,5.1,41600.0,5.11,5.11,5.1,5.1,41600.0
2007-06-14 14:50:00,5.1,5.1,5.1,5.1,20800.0,5.1,5.1,5.1,5.1,20800.0
2007-06-14 14:55:00,5.1,5.1,5.1,5.1,31200.0,5.1,5.1,5.1,5.1,31200.0
2007-06-14 15:00:00,5.1,5.1,5.09,5.1,35200.0,5.1,5.1,5.09,5.1,35200.0
2007-06-14 15:05:00,5.1,5.1,5.1,5.1,42800.0,5.1,5.1,5.1,5.1,42800.0
2007-06-14 15:10:00,5.1,5.1,5.1,5.1,54000.0,5.1,5.1,5.1,5.1,54000.0
2007-06-14 15:15:00,5.1,5.1,5.1,5.1,284800.0,5.1,5.1,5.1,5.1,284800.0
2007-06-14 15:20:00,5.1,5.1,5.1,5.1,101200.0,5.1,5.1,5.1,5.1,101200.0
2007-06-14 15:25:00,5.1,5.1,5.1,5.1,256800.0,5.1,5.1,5.1,5.1,256800.0
2007-06-14 15:30:00,5.1,5.1,5.1,5.1,30000.0,5.1,5.1,5.1,5.1,30000.0
2007-06-14 15:35:00,5.1,5.1,5.1,5.1,42000.0,5.1,5.1,5.1,5.1,42000.0
2007-06-14 15:40:00,5.1,5.1,5.09,5.09,147200.0,5.1,5.1,5.09,5.09,147200.0
2007-06-14 15:45:00,5.09,5.1,5.09,5.1,50800.0,5.09,5.1,5.09,5.1,50800.0
2007-06-14 15:50:00,5.1,5.1,5.09,5.1,55600.0,5.1,5.1,5.09,5.1,55600.0
2007-06-14 15:55:00,5.1,5.1,5.08,5.08,118400.0,5.1,5.1,5.08,5.08,118400.0
2007-06-15 09:30:00,5.18,5.19,5.16,5.18,628800.0,5.18,5.19,5.16,5.18,628800.0
2007-06-15 09:35:00,5.18,5.23,5.18,5.19,22000.0,5.18,5.23,5.18,5.19,22000.0
2007-06-15 09:40:00,5.19,5.19,5.18,5.18,23200.0,5.19,5.19,5.18,5.18,23200.0
2007-06-15 09:45:00,5.18,5.18,5.14,5.16,75600.0,5.18,5.18,5.14,5.16,75600.0
2007-06-15 09:50:00,5.16,5.16,5.14,5.14,29600.0,5.16,5.16,5.14,5.14,29600.0
2007-06-15 09:55:00,5.14,5.14,5.13,5.14,20000.0,5.14,5.14,5.13,5.14,20000.0
2007-06-15 10:00:00,5.14,5.14,5.12,5.13,98800.0,5.14,5.14,5.12,5.13,98800.0
2007-06-15 10:05:00,5.13,5.13,5.11,5.11,72400.0,5.13,5.13,5.11,5.11,72400.0
2007-06-15 10:10:00,5.11,5.11,5.1,5.1,174000.0,5.11,5.11,5.1,5.1,174000.0
2007-06-15 10:15:00,5.1,5.11,5.1,5.11,62800.0,5.1,5.11,5.1,5.11,62800.0
2007-06-15 10:20:00,5.1,5.12,5.1,5.12,42400.0,5.1,5.12,5.1,5.12,42400.0
2007-06-15 10:25:00,5.12,5.13,5.12,5.12,12800.0,5.12,5.13,5.12,5.12,12800.0
2007-06-15 10:30:00,5.13,5.13,5.12,5.12,52000.0,5.13,5.13,5.12,5.12,52000.0
2007-06-15 10:35:00,5.12,5.13,5.12,5.12,24400.0,5.12,5.13,5.12,5.12,24400.0
2007-06-15 10:40:00,5.13,5.13,5.12,5.13,22800.0,5.13,5.13,5.12,5.13,22800.0
2007-06-15 10:45:00,5.13,5.14,5.12,5.13,23200.0,5.13,5.14,5.12,5.13,23200.0
2007-06-15 10:50:00,5.13,5.13,5.13,5.13,10400.0,5.13,5.13,5.13,5.13,10400.0
2007-06-15 10:55:00,5.13,5.14,5.13,5.14,38000.0,5.13,5.14,5.13,5.14,38000.0
2007-06-15 11:00:00,5.14,5.14,5.13,5.14,42400.0,5.14,5.14,5.13,5.14,42400.0
2007-06-15 11:05:00,5.14,5.14,5.14,5.14,9200.0,5.14,5.14,5.14,5.14,9200.0
2007-06-15 11:10:00,5.14,5.14,5.13,5.14,28400.0,5.14,5.14,5.13,5.14,28400.0
2007-06-15 11:15:00,5.13,5.14,5.13,5.13,12000.0,5.13,5.14,5.13,5.13,12000.0
2007-06-15 11:20:00,5.14,5.14,5.13,5.13,11600.0,5.14,5.14,5.13,5.13,11600.0
2007-06-15 11:25:00,5.14,5.14,5.13,5.14,13600.0,5.14,5.14,5.13,5.14,13600.0
2007-06-15 11:30:00,5.14,5.14,5.13,5.13,12800.0,5.14,5.14,5.13,5.13,12800.0
2007-06-15 11:35:00,5.13,5.13,5.12,5.13,16800.0,5.13,5.13,5.12,5.13,16800.0
2007-06-15 11:40:00,5.13,5.13,5.13,5.13,5600.0,5.13,5.13,5.13,5.13,5600.0
2007-06-15 11:45:00,5.13,5.14,5.13,5.14,23200.0,5.13,5.14,5.13,5.14,23200.0
2007-06-15 11:50:00,5.13,5.14,5.13,5.14,4800.0,5.13,5.14,5.13,5.14,4800.0
2007-06-15 11:55:00,5.13,5.14,5.13,5.13,29200.0,5.13,5.14,5.13,5.13,29200.0
2007-06-15 12:00:00,5.13,5.14,5.13,5.14,58000.0,5.13,5.14,5.13,5.14,58000.0
2007-06-15 12:05:00,5.14,5.14,5.13,5.14,24800.0,5.14,5.14,5.13,5.14,24800.0
2007-06-15 12:10:00,5.14,5.14,5.13,5.14,25200.0,5.14,5.14,5.13,5.14,25200.0
2007-06-15 12:15:00,5.14,5.14,5.14,5.14,16000.0,5.14,5.14,5.14,5.14,16000.0
2007-06-15 12:20:00,5.14,5.14,5.13,5.14,60800.0,5.14,5.14,5.13,5.14,60800.0
2007-06-15 12:25:00,5.14,5.14,5.13,5.13,29200.0,5.14,5.14,5.13,5.13,29200.0
2007-06-15 12:30:00,5.13,5.13,5.13,5.13,32000.0,5.13,5.13,5.13,5.13,32000.0
2007-06-15 12:35:00,5.13,5.13,5.13,5.13,18400.0,5.13,5.13,5.13,5.13,18400.0
2007-06-15 12:40:00,5.13,5.13,5.13,5.13,21200.0,5.13,5.13,5.13,5.13,21200.0
2007-06-15 12:45:00,5.13,5.13,5.1,5.1,13200.0,5.13,5.13,5.1,5.1,13200.0
2007-06-15 12:50:00,5.11,5.11,5.1,5.11,28400.0,5.11,5.11,5.1,5.11,28400.0
2007-06-15 12:55:00,5.11,5.11,5.11,5.11,5600.0,5.11,5.11,5.11,5.11,5600.0
2007-06-15 13:00:00,5.11,5.11,5.11,5.11,10800.0,5.11,5.11,5.11,5.11,10800.0
2007-06-15 13:05:00,5.11,5.11,5.1,5.11,16000.0,5.11,5.11,5.1,5.11,16000.0
2007-06-15 13:10:00,5.1,5.11,5.1,5.11,16800.0,5.1,5.11,5.1,5.11,16800.0
2007-06-15 13:15:00,5.11,5.11,5.11,5.11,9200.0,5.11,5.11,5.11,5.11,9200.0
2007-06-15 13:20:00,5.11,5.12,5.11,5.12,36800.0,5.11,5.12,5.11,5.12,36800.0
2007-06-15 13:25:00,5.12,5.12,5.11,5.12,6800.0,5.12,5.12,5.11,5.12,6800.0
2007-06-15 13:30:00,5.12,5.12,5.11,5.11,13600.0,5.12,5.12,5.11,5.11,13600.0
2007-06-15 13:35:00,5.11,5.11,5.1,5.11,8400.0,5.11,5.11,5.1,5.11,8400.0
2007-06-15 13:40:00,5.11,5.11,5.11,5.11,2000.0,5.11,5.11,5.11,5.11,2000.0
2007-06-15 13:45:00,5.11,5.11,5.1,5.1,33200.0,5.11,5.11,5.1,5.1,33200.0
2007-06-15 13:50:00,5.1,5.11,5.1,5.11,22400.0,5.1,5.11,5.1,5.11,22400.0
2007-06-15 13:55:00,5.11,5.11,5.1,5.1,40400.0,5.11,5.11,5.1,5.1,40400.0
2007-06-15 14:00:00,5.1,5.1,5.1,5.1,6400.0,5.1,5.1,5.1,5.1,6400.0
2007-06-15 14:05:00,5.1,5.1,5.09,5.09,41600.0,5.1,5.1,5.09,5.09,41600.0
2007-06-15 14:10:00,5.09,5.1,5.09,5.1,43200.0,5.09,5.1,5.09,5.1,43200.0
2007-06-15 14:15:00,5.1,5.1,5.1,5.1,23200.0,5.1,5.1,5.1,5.1,23200.0
2007-06-15 14:20:00,5.1,5.1,5.1,5.1,9600.0,5.1,5.1,5.1,5.1,9600.0
2007-06-15 14:25:00,5.1,5.1,5.1,5.1,22800.0,5.1,5.1,5.1,5.1,22800.0
2007-06-15 14:30:00,5.1,5.1,5.1,5.1,88800.0,5.1,5.1,5.1,5.1,88800.0
2007-06-15 14:35:00,5.1,5.1,5.09,5.1,35200.0,5.1,5.1,5.09,5.1,35200.0
2007-06-15 14:40:00,5.1,5.1,5.1,5.1,34400.0,5.1,5.1,5.1,5.1,34400.0
2007-06-15 14:45:00,5.1,5.11,5.1,5.1,40400.0,5.1,5.11,5.1,5.1,40400.0
2007-06-15 14:50:00,5.1,5.1,5.1,5.1,30800.0,5.1,5.1,5.1,5.1,30800.0
2007-06-15 14:55:00,5.1,5.1,5.1,5.1,36000.0,5.1,5.1,5.1,5.1,36000.0
2007-06-15 15:00:00,5.1,5.1,5.1,5.1,24400.0,5.1,5.1,5.1,5.1,24400.0
2007-06-15 15:05:00,5.1,5.1,5.1,5.1,42400.0,5.1,5.1,5.1,5.1,42400.0
2007-06-15 15:10:00,5.1,5.11,5.1,5.11,28000.0,5.1,5.11,5.1,5.11,28000.0
2007-06-15 15:15:00,5.11,5.11,5.1,5.11,13200.0,5.11,5.11,5.1,5.11,13200.0
2007-06-15 15:20:00,5.11,5.11,5.1,5.1,53200.0,5.11,5.11,5.1,5.1,53200.0
2007-06-15 15:25:00,5.1,5.1,5.1,5.1,9600.0,5.1,5.1,5.1,5.1,9600.0
2007-06-15 15:30:00,5.1,5.1,5.09,5.09,83200.0,5.1,5.1,5.09,5.09,83200.0
2007-06-15 15:35:00,5.09,5.09,5.09,5.09,20400.0,5.09,5.09,5.09,5.09,20400.0
2007-06-15 15:40:00,5.09,5.09,5.08,5.08,43600.0,5.09,5.09,5.08,5.08,43600.0
2007-06-15 15:45:00,5.08,5.08,5.07,5.08,50000.0,5.08,5.08,5.07,5.08,50000.0
2007-06-15 15:50:00,5.08,5.08,5.08,5.08,72000.0,5.08,5.08,5.08,5.08,72000.0
2007-06-15 15:55:00,5.08,5.09,5.07,5.09,81200.0,5.08,5.09,5.07,5.09,81200.0
2007-06-18 09:30:00,5.09,5.1,5.08,5.08,146400.0,5.09,5.1,5.08,5.08,146400.0
2007-06-18 09:35:00,5.09,5.09,5.03,5.05,218800.0,5.09,5.09,5.03,5.05,218800.0
2007-06-18 09:40:00,5.05,5.05,5.03,5.04,79600.0,5.05,5.05,5.03,5.04,79600.0
2007-06-18 09:45:00,5.04,5.04,5.03,5.03,58800.0,5.04,5.04,5.03,5.03,58800.0
2007-06-18 09:50:00,5.02,5.02,5.02,5.02,36000.0,5.02,5.02,5.02,5.02,36000.0
2007-06-18 09:55:00,5.02,5.02,5.01,5.01,40000.0,5.02,5.02,5.01,5.01,40000.0
2007-06-18 10:00:00,5.01,5.01,4.98,4.98,135200.0,5.01,5.01,4.98,4.98,135200.0
2007-06-18 10:05:00,4.99,5.0,4.99,5.0,34800.0,4.99,5.0,4.99,5.0,34800.0
2007-06-18 10:10:00,5.0,5.02,5.0,5.01,38000.0,5.0,5.02,5.0,5.01,38000.0
2007-06-18 10:15:00,5.01,5.01,4.99,5.0,84000.0,5.01,5.01,4.99,5.0,84000.0
2007-06-18 10:20:00,5.0,5.01,5.0,5.0,66800.0,5.0,5.01,5.0,5.0,66800.0
2007-06-18 10:25:00,5.0,5.01,5.0,5.0,51200.0,5.0,5.01,5.0,5.0,51200.0
2007-06-18 10:30:00,5.0,5.0,5.0,5.0,72400.0,5.0,5.0,5.0,5.0,72400.0
2007-06-18 10:35:00,5.0,5.0,5.0,5.0,22400.0,5.0,5.0,5.0,5.0,22400.0
2007-06-18 10:40:00,5.0,5.0,5.0,5.0,17600.0,5.0,5.0,5.0,5.0,17600.0
2007-06-18 10:45:00,5.0,5.0,5.0,5.0,47200.0,5.0,5.0,5.0,5.0,47200.0
2007-06-18 10:50:00,5.0,5.0,5.0,5.0,19200.0,5.0,5.0,5.0,5.0,19200.0
2007-06-18 10:55:00,5.0,5.0,5.0,5.0,70000.0,5.0,5.0,5.0,5.0,70000.0
2007-06-18 11:00:00,5.0,5.0,5.0,5.0,37600.0,5.0,5.0,5.0,5.0,37600.0
2007-06-18 11:05:00,5.0,5.0,5.0,5.0,22800.0,5.0,5.0,5.0,5.0,22800.0
2007-06-18 11:10:00,5.0,5.0,5.0,5.0,207600.0,5.0,5.0,5.0,5.0,207600.0
2007-06-18 11:15:00,5.0,5.01,5.0,5.01,82800.0,5.0,5.01,5.0,5.01,82800.0
2007-06-18 11:20:00,5.01,5.04,5.01,5.04,83600.0,5.01,5.04,5.01,5.04,83600.0
2007-06-18 11:25:00,5.04,5.04,5.02,5.02,24400.0,5.04,5.04,5.02,5.02,24400.0
2007-06-18 11:30:00,5.02,5.02,5.02,5.02,29600.0,5.02,5.02,5.02,5.02,29600.0
2007-06-18 11:35:00,5.02,5.02,5.01,5.01,27600.0,5.02,5.02,5.01,5.01,27600.0
2007-06-18 11:40:00,5.0,5.01,5.0,5.01,10400.0,5.0,5.01,5.0,5.01,10400.0
2007-06-18 11:45:00,5.01,5.01,5.01,5.01,18400.0,5.01,5.01,5.01,5.01,18400.0
2007-06-18 11:50:00,5.01,5.01,5.01,5.01,50000.0,5.01,5.01,5.01,5.01,50000.0
2007-06-18 11:55:00,5.01,5.01,5.01,5.01,54800.0,5.01,5.01,5.01,5.01,54800.0
2007-06-18 12:00:00,5.01,5.01,5.01,5.01,37200.0,5.01,5.01,5.01,5.01,37200.0
2007-06-18 12:05:00,5.01,5.01,5.01,5.01,12400.0,5.01,5.01,5.01,5.01,12400.0
2007-06-18 12:10:00,5.01,5.01,5.0,5.0,51600.0,5.01,5.01,5.0,5.0,51600.0
2007-06-18 12:15:00,5.0,5.01,5.0,5.01,65600.0,5.0,5.01,5.0,5.01,65600.0
2007-06-18 12:20:00,5.01,5.01,5.01,5.01,22400.0,5.01,5.01,5.01,5.01,22400.0
2007-06-18 12:25:00,5.01,5.01,5.0,5.01,16400.0,5.01,5.01,5.0,5.01,16400.0
2007-06-18 12:30:00,5.0,5.01,4.99,5.0,31200.0,5.0,5.01,4.99,5.0,31200.0
2007-06-18 12:35:00,5.0,5.0,5.0,5.0,138800.0,5.0,5.0,5.0,5.0,138800.0
2007-06-18 12:40:00,5.0,5.0,5.0,5.0,94000.0,5.0,5.0,5.0,5.0,94000.0
2007-06-18 12:45:00,5.0,5.0,5.0,5.0,132800.0,5.0,5.0,5.0,5.0,132800.0
2007-06-18 12:50:00,5.0,5.0,5.0,5.0,16000.0,5.0,5.0,5.0,5.0,16000.0
2007-06-18 12:55:00,5.0,5.0,5.0,5.0,56400.0,5.0,5.0,5.0,5.0,56400.0
2007-06-18 13:00:00,5.0,5.0,5.0,5.0,62000.0,5.0,5.0,5.0,5.0,62000.0
2007-06-18 13:05:00,5.0,5.0,5.0,5.0,18400.0,5.0,5.0,5.0,5.0,18400.0
2007-06-18 13:10:00,5.0,5.0,5.0,5.0,22800.0,5.0,5.0,5.0,5.0,22800.0
2007-06-18 13:15:00,5.0,5.0,5.0,5.0,24400.0,5.0,5.0,5.0,5.0,24400.0
2007-06-18 13:20:00,5.0,5.0,5.0,5.0,22000.0,5.0,5.0,5.0,5.0,22000.0
2007-06-18 13:25:00,5.0,5.0,4.99,5.0,9600.0,5.0,5.0,4.99,5.0,9600.0
2007-06-18 13:30:00,5.0,5.0,5.0,5.0,80400.0,5.0,5.0,5.0,5.0,80400.0
2007-06-18 13:35:00,5.0,5.0,4.99,4.99,17200.0,5.0,5.0,4.99,4.99,17200.0
2007-06-18 13:40:00,4.99,4.99,4.99,4.99,8000.0,4.99,4.99,4.99,4.99,8000.0
2007-06-18 13:45:00,4.99,4.99,4.98,4.98,25200.0,4.99,4.99,4.98,4.98,25200.0
2007-06-18 13:50:00,4.98,4.98,4.98,4.98,13600.0,4.98,4.98,4.98,4.98,13600.0
2007-06-18 13:55:00,4.99,5.0,4.98,4.99,19600.0,4.99,5.0,4.98,4.99,19600.0
2007-06-18 14:00:00,4.99,5.0,4.99,4.99,122800.0,4.99,5.0,4.99,4.99,122800.0
2007-06-18 14:05:00,4.99,5.0,4.99,5.0,13600.0,4.99,5.0,4.99,5.0,13600.0
2007-06-18 14:10:00,5.0,5.0,5.0,5.0,24400.0,5.0,5.0,5.0,5.0,24400.0
2007-06-18 14:15:00,5.0,5.0,5.0,5.0,17200.0,5.0,5.0,5.0,5.0,17200.0
2007-06-18 14:20:00,5.0,5.0,5.0,5.0,16400.0,5.0,5.0,5.0,5.0,16400.0
2007-06-18 14:25:00,5.0,5.0,5.0,5.0,36000.0,5.0,5.0,5.0,5.0,36000.0
2007-06-18 14:30:00,5.0,5.0,5.0,5.0,29200.0,5.0,5.0,5.0,5.0,29200.0
2007-06-18 14:35:00,5.0,5.0,5.0,5.0,4800.0,5.0,5.0,5.0,5.0,4800.0
2007-06-18 14:40:00,5.0,5.0,4.98,4.99,45200.0,5.0,5.0,4.98,4.99,45200.0
2007-06-18 14:45:00,5.0,5.0,4.98,4.99,41200.0,5.0,5.0,4.98,4.99,41200.0
2007-06-18 14:50:00,4.99,4.99,4.98,4.99,22400.0,4.99,4.99,4.98,4.99,22400.0
2007-06-18 14:55:00,4.99,5.0,4.99,4.99,4400.0,4.99,5.0,4.99,4.99,4400.0
2007-06-18 15:00:00,5.0,5.0,4.99,4.99,20000.0,5.0,5.0,4.99,4.99,20000.0
2007-06-18 15:05:00,4.99,4.99,4.99,4.99,23600.0,4.99,4.99,4.99,4.99,23600.0
2007-06-18 15:10:00,4.99,5.0,4.99,5.0,22800.0,4.99,5.0,4.99,5.0,22800.0
2007-06-18 15:15:00,5.0,5.0,4.99,5.0,52800.0,5.0,5.0,4.99,5.0,52800.0
2007-06-18 15:20:00,5.0,5.0,4.99,4.99,46000.0,5.0,5.0,4.99,4.99,46000.0
2007-06-18 15:25:00,4.99,4.99,4.99,4.99,30800.0,4.99,4.99,4.99,4.99,30800.0
2007-06-18 15:30:00,4.99,5.0,4.99,5.0,32000.0,4.99,5.0,4.99,5.0,32000.0
2007-06-18 15:35:00,5.0,5.01,5.0,5.01,38400.0,5.0,5.01,5.0,5.01,38400.0
2007-06-18 15:40:00,5.01,5.01,5.01,5.01,76400.0,5.01,5.01,5.01,5.01,76400.0
2007-06-18 15:45:00,5.01,5.01,5.01,5.01,36000.0,5.01,5.01,5.01,5.01,36000.0
2007-06-18 15:50:00,5.01,5.01,5.01,5.01,41600.0,5.01,5.01,5.01,5.01,41600.0
2007-06-18 15:55:00,5.01,5.01,4.99,5.01,77200.0,5.01,5.01,4.99,5.01,77200.0
2007-06-19 09:30:00,4.99,5.0,4.99,5.0,50400.0,4.99,5.0,4.99,5.0,50400.0
2007-06-19 09:35:00,5.0,5.0,4.98,4.99,58400.0,5.0,5.0,4.98,4.99,58400.0
2007-06-19 09:40:00,4.99,5.0,4.99,5.0,30400.0,4.99,5.0,4.99,5.0,30400.0
2007-06-19 09:45:00,5.0,5.0,4.95,4.98,192000.0,5.0,5.0,4.95,4.98,192000.0
2007-06-19 09:50:00,4.98,4.99,4.92,4.95,168000.0,4.98,4.99,4.92,4.95,168000.0
2007-06-19 09:55:00,4.95,4.95,4.93,4.93,116400.0,4.95,4.95,4.93,4.93,116400.0
2007-06-19 10:00:00,4.93,4.94,4.92,4.93,21200.0,4.93,4.94,4.92,4.93,21200.0
2007-06-19 10:05:00,4.93,4.93,4.92,4.92,31200.0,4.93,4.93,4.92,4.92,31200.0
2007-06-19 10:10:00,4.92,4.92,4.91,4.91,22400.0,4.92,4.92,4.91,4.91,22400.0
2007-06-19 10:15:00,4.92,4.95,4.91,4.94,46800.0,4.92,4.95,4.91,4.94,46800.0
2007-06-19 10:20:00,4.94,4.96,4.94,4.95,35200.0,4.94,4.96,4.94,4.95,35200.0
2007-06-19 10:25:00,4.95,4.95,4.92,4.93,60000.0,4.95,4.95,4.92,4.93,60000.0
2007-06-19 10:30:00,4.93,4.93,4.91,4.91,145600.0,4.93,4.93,4.91,4.91,145600.0
2007-06-19 10:35:00,4.91,4.91,4.87,4.89,114800.0,4.91,4.91,4.87,4.89,114800.0
2007-06-19 10:40:00,4.89,4.9,4.89,4.9,20000.0,4.89,4.9,4.89,4.9,20000.0
2007-06-19 10:45:00,4.9,4.9,4.86,4.86,88000.0,4.9,4.9,4.86,4.86,88000.0
2007-06-19 10:50:00,4.87,4.89,4.87,4.88,39600.0,4.87,4.89,4.87,4.88,39600.0
2007-06-19 10:55:00,4.88,4.89,4.88,4.88,33600.0,4.88,4.89,4.88,4.88,33600.0
2007-06-19 11:00:00,4.89,4.89,4.88,4.88,18400.0,4.89,4.89,4.88,4.88,18400.0
2007-06-19 11:05:00,4.88,4.89,4.87,4.88,70800.0,4.88,4.89,4.87,4.88,70800.0
2007-06-19 11:10:00,4.88,4.88,4.86,4.87,66800.0,4.88,4.88,4.86,4.87,66800.0
2007-06-19 11:15:00,4.86,4.89,4.86,4.89,76400.0,4.86,4.89,4.86,4.89,76400.0
2007-06-19 11:20:00,4.88,4.89,4.87,4.88,31600.0,4.88,4.89,4.87,4.88,31600.0
2007-06-19 11:25:00,4.87,4.88,4.86,4.87,33600.0,4.87,4.88,4.86,4.87,33600.0
2007-06-19 11:30:00,4.87,4.88,4.86,4.87,30400.0,4.87,4.88,4.86,4.87,30400.0
2007-06-19 11:35:00,4.87,4.88,4.87,4.87,20800.0,4.87,4.88,4.87,4.87,20800.0
2007-06-19 11:40:00,4.87,4.88,4.86,4.87,26000.0,4.87,4.88,4.86,4.87,26000.0
2007-06-19 11:45:00,4.87,4.88,4.87,4.87,17200.0,4.87,4.88,4.87,4.87,17200.0
2007-06-19 11:50:00,4.88,4.88,4.87,4.87,38000.0,4.88,4.88,4.87,4.87,38000.0
2007-06-19 11:55:00,4.87,4.88,4.85,4.87,64800.0,4.87,4.88,4.85,4.87,64800.0
2007-06-19 12:00:00,4.87,4.87,4.86,4.86,42800.0,4.87,4.87,4.86,4.86,42800.0
2007-06-19 12:05:00,4.86,4.87,4.86,4.87,38800.0,4.86,4.87,4.86,4.87,38800.0
2007-06-19 12:10:00,4.87,4.87,4.85,4.86,131600.0,4.87,4.87,4.85,4.86,131600.0
2007-06-19 12:15:00,4.86,4.87,4.85,4.86,50800.0,4.86,4.87,4.85,4.86,50800.0
2007-06-19 12:20:00,4.86,4.86,4.86,4.86,17200.0,4.86,4.86,4.86,4.86,17200.0
2007-06-19 12:25:00,4.86,4.86,4.85,4.86,14400.0,4.86,4.86,4.85,4.86,14400.0
2007-06-19 12:30:00,4.86,4.86,4.85,4.86,12000.0,4.86,4.86,4.85,4.86,12000.0
2007-06-19 12:35:00,4.86,4.86,4.85,4.86,28400.0,4.86,4.86,4.85,4.86,28400.0
2007-06-19 12:40:00,4.86,4.86,4.85,4.85,13600.0,4.86,4.86,4.85,4.85,13600.0
2007-06-19 12:45:00,4.85,4.86,4.85,4.86,6400.0,4.85,4.86,4.85,4.86,6400.0
2007-06-19 12:50:00,4.86,4.86,4.86,4.86,38000.0,4.86,4.86,4.86,4.86,38000.0
2007-06-19 12:55:00,4.86,4.86,4.86,4.86,27600.0,4.86,4.86,4.86,4.86,27600.0
2007-06-19 13:00:00,4.86,4.87,4.86,4.86,10800.0,4.86,4.87,4.86,4.86,10800.0
2007-06-19 13:05:00,4.86,4.87,4.86,4.87,11600.0,4.86,4.87,4.86,4.87,11600.0
2007-06-19 13:10:00,4.87,4.87,4.87,4.87,14800.0,4.87,4.87,4.87,4.87,14800.0
2007-06-19 13:15:00,4.87,4.87,4.87,4.87,9600.0,4.87,4.87,4.87,4.87,9600.0
2007-06-19 13:20:00,4.87,4.89,4.87,4.88,79600.0,4.87,4.89,4.87,4.88,79600.0
2007-06-19 13:25:00,4.88,4.88,4.87,4.87,11600.0,4.88,4.88,4.87,4.87,11600.0
2007-06-19 13:30:00,4.87,4.88,4.87,4.87,32400.0,4.87,4.88,4.87,4.87,32400.0
2007-06-19 13:35:00,4.88,4.88,4.87,4.88,25200.0,4.88,4.88,4.87,4.88,25200.0
2007-06-19 13:40:00,4.87,4.88,4.87,4.87,102400.0,4.87,4.88,4.87,4.87,102400.0
2007-06-19 13:45:00,4.87,4.88,4.87,4.87,68800.0,4.87,4.88,4.87,4.87,68800.0
2007-06-19 13:50:00,4.87,4.88,4.87,4.88,16800.0,4.87,4.88,4.87,4.88,16800.0
2007-06-19 13:55:00,4.87,4.88,4.87,4.87,23600.0,4.87,4.88,4.87,4.87,23600.0
2007-06-19 14:00:00,4.88,4.88,4.87,4.87,283200.0,4.88,4.88,4.87,4.87,283200.0
2007-06-19 14:05:00,4.87,4.88,4.87,4.87,240800.0,4.87,4.88,4.87,4.87,240800.0
2007-06-19 14:10:00,4.87,4.88,4.87,4.88,23600.0,4.87,4.88,4.87,4.88,23600.0
2007-06-19 14:15:00,4.87,4.87,4.87,4.87,8000.0,4.87,4.87,4.87,4.87,8000.0
2007-06-19 14:20:00,4.87,4.88,4.87,4.87,30800.0,4.87,4.88,4.87,4.87,30800.0
2007-06-19 14:25:00,4.87,4.88,4.87,4.87,6000.0,4.87,4.88,4.87,4.87,6000.0
2007-06-19 14:30:00,4.87,4.88,4.87,4.87,80000.0,4.87,4.88,4.87,4.87,80000.0
2007-06-19 14:35:00,4.87,4.88,4.87,4.87,51600.0,4.87,4.88,4.87,4.87,51600.0
2007-06-19 14:40:00,4.87,4.88,4.87,4.88,12800.0,4.87,4.88,4.87,4.88,12800.0
2007-06-19 14:45:00,4.88,4.88,4.87,4.87,15600.0,4.88,4.88,4.87,4.87,15600.0
2007-06-19 14:50:00,4.87,4.87,4.87,4.87,10000.0,4.87,4.87,4.87,4.87,10000.0
2007-06-19 14:55:00,4.87,4.88,4.87,4.88,58400.0,4.87,4.88,4.87,4.88,58400.0
2007-06-19 15:00:00,4.87,4.88,4.87,4.87,19600.0,4.87,4.88,4.87,4.87,19600.0
2007-06-19 15:05:00,4.87,4.88,4.87,4.88,37600.0,4.87,4.88,4.87,4.88,37600.0
2007-06-19 15:10:00,4.87,4.88,4.87,4.88,44000.0,4.87,4.88,4.87,4.88,44000.0
2007-06-19 15:15:00,4.88,4.88,4.87,4.87,39600.0,4.88,4.88,4.87,4.87,39600.0
2007-06-19 15:20:00,4.87,4.88,4.87,4.88,26000.0,4.87,4.88,4.87,4.88,26000.0
2007-06-19 15:25:00,4.87,4.88,4.87,4.88,34400.0,4.87,4.88,4.87,4.88,34400.0
2007-06-19 15:30:00,4.88,4.88,4.87,4.87,50400.0,4.88,4.88,4.87,4.87,50400.0
2007-06-19 15:35:00,4.87,4.88,4.87,4.87,85600.0,4.87,4.88,4.87,4.87,85600.0
2007-06-19 15:40:00,4.87,4.88,4.86,4.87,59600.0,4.87,4.88,4.86,4.87,59600.0
2007-06-19 15:45:00,4.87,4.87,4.87,4.87,59600.0,4.87,4.87,4.87,4.87,59600.0
2007-06-19 15:50:00,4.87,4.87,4.86,4.86,84400.0,4.87,4.87,4.86,4.86,84400.0
2007-06-19 15:55:00,4.86,4.87,4.86,4.87,62400.0,4.86,4.87,4.86,4.87,62400.0
2007-06-20 09:30:00,5.17,5.25,5.04,5.2,225600.0,5.17,5.25,5.04,5.2,225600.0
2007-06-20 09:35:00,5.2,5.2,5.05,5.07,161600.0,5.2,5.2,5.05,5.07,161600.0
2007-06-20 09:40:00,5.07,5.07,5.01,5.03,179600.0,5.07,5.07,5.01,5.03,179600.0
2007-06-20 09:45:00,5.02,5.02,4.96,4.96,121600.0,5.02,5.02,4.96,4.96,121600.0
2007-06-20 09:50:00,4.96,4.97,4.95,4.95,78800.0,4.96,4.97,4.95,4.95,78800.0
2007-06-20 09:55:00,4.95,4.96,4.95,4.95,40400.0,4.95,4.96,4.95,4.95,40400.0
2007-06-20 10:00:00,4.95,4.95,4.92,4.93,132800.0,4.95,4.95,4.92,4.93,132800.0
2007-06-20 10:05:00,4.94,4.94,4.93,4.94,76000.0,4.94,4.94,4.93,4.94,76000.0
2007-06-20 10:10:00,4.94,4.96,4.94,4.95,66800.0,4.94,4.96,4.94,4.95,66800.0
2007-06-20 10:15:00,4.96,4.96,4.95,4.96,56000.0,4.96,4.96,4.95,4.96,56000.0
2007-06-20 10:20:00,4.95,5.0,4.95,4.99,49600.0,4.95,5.0,4.95,4.99,49600.0
2007-06-20 10:25:00,4.99,4.99,4.97,4.97,73600.0,4.99,4.99,4.97,4.97,73600.0
2007-06-20 10:30:00,4.97,4.99,4.97,4.99,85200.0,4.97,4.99,4.97,4.99,85200.0
2007-06-20 10:35:00,4.99,4.99,4.98,4.98,28400.0,4.99,4.99,4.98,4.98,28400.0
2007-06-20 10:40:00,4.98,4.99,4.98,4.98,148400.0,4.98,4.99,4.98,4.98,148400.0
2007-06-20 10:45:00,4.98,4.98,4.95,4.96,135200.0,4.98,4.98,4.95,4.96,135200.0
2007-06-20 10:50:00,4.96,4.96,4.94,4.95,91600.0,4.96,4.96,4.94,4.95,91600.0
2007-06-20 10:55:00,4.95,4.96,4.94,4.95,80000.0,4.95,4.96,4.94,4.95,80000.0
2007-06-20 11:00:00,4.95,4.96,4.95,4.95,42800.0,4.95,4.96,4.95,4.95,42800.0
2007-06-20 11:05:00,4.95,4.96,4.95,4.96,19600.0,4.95,4.96,4.95,4.96,19600.0
2007-06-20 11:10:00,4.95,4.96,4.95,4.95,83200.0,4.95,4.96,4.95,4.95,83200.0
2007-06-20 11:15:00,4.95,4.96,4.95,4.95,41600.0,4.95,4.96,4.95,4.95,41600.0
2007-06-20 11:20:00,4.95,4.95,4.95,4.95,38800.0,4.95,4.95,4.95,4.95,38800.0
2007-06-20 11:25:00,4.95,4.95,4.95,4.95,162400.0,4.95,4.95,4.95,4.95,162400.0
2007-06-20 11:30:00,4.95,4.96,4.93,4.93,62000.0,4.95,4.96,4.93,4.93,62000.0
2007-06-20 11:35:00,4.94,4.94,4.92,4.92,28800.0,4.94,4.94,4.92,4.92,28800.0
2007-06-20 11:40:00,4.93,4.93,4.92,4.93,17200.0,4.93,4.93,4.92,4.93,17200.0
2007-06-20 11:45:00,4.93,4.94,4.93,4.94,62000.0,4.93,4.94,4.93,4.94,62000.0
2007-06-20 11:50:00,4.94,4.95,4.93,4.95,19600.0,4.94,4.95,4.93,4.95,19600.0
2007-06-20 11:55:00,4.95,4.95,4.93,4.94,53200.0,4.95,4.95,4.93,4.94,53200.0
2007-06-20 12:00:00,4.94,4.94,4.94,4.94,22400.0,4.94,4.94,4.94,4.94,22400.0
2007-06-20 12:05:00,4.94,4.94,4.93,4.94,62800.0,4.94,4.94,4.93,4.94,62800.0
2007-06-20 12:10:00,4.94,4.94,4.93,4.94,62000.0,4.94,4.94,4.93,4.94,62000.0
2007-06-20 12:15:00,4.95,4.95,4.93,4.94,51200.0,4.95,4.95,4.93,4.94,51200.0
2007-06-20 12:20:00,4.94,4.94,4.93,4.93,50400.0,4.94,4.94,4.93,4.93,50400.0
2007-06-20 12:25:00,4.93,4.93,4.9,4.91,71200.0,4.93,4.93,4.9,4.91,71200.0
2007-06-20 12:30:00,4.9,4.92,4.9,4.92,70400.0,4.9,4.92,4.9,4.92,70400.0
2007-06-20 12:35:00,4.92,4.92,4.91,4.91,30800.0,4.92,4.92,4.91,4.91,30800.0
2007-06-20 12:40:00,4.92,4.92,4.9,4.91,49200.0,4.92,4.92,4.9,4.91,49200.0
2007-06-20 12:45:00,4.91,4.91,4.91,4.91,23600.0,4.91,4.91,4.91,4.91,23600.0
2007-06-20 12:50:00,4.91,4.91,4.9,4.91,31200.0,4.91,4.91,4.9,4.91,31200.0
2007-06-20 12:55:00,4.91,4.91,4.9,4.91,14800.0,4.91,4.91,4.9,4.91,14800.0
2007-06-20 13:00:00,4.9,4.9,4.89,4.89,99600.0,4.9,4.9,4.89,4.89,99600.0
2007-06-20 13:05:00,4.89,4.89,4.87,4.87,147200.0,4.89,4.89,4.87,4.87,147200.0
2007-06-20 13:10:00,4.87,4.91,4.84,4.85,250800.0,4.87,4.91,4.84,4.85,250800.0
2007-06-20 13:15:00,4.85,4.9,4.85,4.88,181200.0,4.85,4.9,4.85,4.88,181200.0
2007-06-20 13:20:00,4.88,4.88,4.87,4.87,21200.0,4.88,4.88,4.87,4.87,21200.0
2007-06-20 13:25:00,4.87,4.88,4.87,4.88,3200.0,4.87,4.88,4.87,4.88,3200.0
2007-06-20 13:30:00,4.88,4.89,4.88,4.89,42800.0,4.88,4.89,4.88,4.89,42800.0
2007-06-20 13:35:00,4.89,4.89,4.89,4.89,6000.0,4.89,4.89,4.89,4.89,6000.0
2007-06-20 13:40:00,4.89,4.89,4.88,4.88,13600.0,4.89,4.89,4.88,4.88,13600.0
2007-06-20 13:45:00,4.88,4.89,4.88,4.88,3600.0,4.88,4.89,4.88,4.88,3600.0
2007-06-20 13:50:00,4.89,4.89,4.88,4.88,12800.0,4.89,4.89,4.88,4.88,12800.0
2007-06-20 13:55:00,4.88,4.89,4.88,4.89,14800.0,4.88,4.89,4.88,4.89,14800.0
2007-06-20 14:00:00,4.89,4.89,4.89,4.89,7600.0,4.89,4.89,4.89,4.89,7600.0
2007-06-20 14:05:00,4.89,4.89,4.89,4.89,8000.0,4.89,4.89,4.89,4.89,8000.0
2007-06-20 14:10:00,4.9,4.9,4.89,4.9,26000.0,4.9,4.9,4.89,4.9,26000.0
2007-06-20 14:15:00,4.9,4.9,4.89,4.89,20000.0,4.9,4.9,4.89,4.89,20000.0
2007-06-20 14:20:00,4.89,4.9,4.88,4.88,40800.0,4.89,4.9,4.88,4.88,40800.0
2007-06-20 14:25:00,4.89,4.89,4.87,4.88,71200.0,4.89,4.89,4.87,4.88,71200.0
2007-06-20 14:30:00,4.88,4.88,4.85,4.87,171600.0,4.88,4.88,4.85,4.87,171600.0
2007-06-20 14:35:00,4.87,4.87,4.85,4.86,35200.0,4.87,4.87,4.85,4.86,35200.0
2007-06-20 14:40:00,4.86,4.87,4.86,4.86,22800.0,4.86,4.87,4.86,4.86,22800.0
2007-06-20 14:45:00,4.86,4.87,4.86,4.86,29200.0,4.86,4.87,4.86,4.86,29200.0
2007-06-20 14:50:00,4.86,4.88,4.86,4.88,5600.0,4.86,4.88,4.86,4.88,5600.0
2007-06-20 14:55:00,4.88,4.89,4.88,4.89,37200.0,4.88,4.89,4.88,4.89,37200.0
2007-06-20 15:00:00,4.89,4.89,4.88,4.88,76800.0,4.89,4.89,4.88,4.88,76800.0
2007-06-20 15:05:00,4.88,4.9,4.88,4.89,44800.0,4.88,4.9,4.88,4.89,44800.0
2007-06-20 15:10:00,4.89,4.9,4.88,4.89,100800.0,4.89,4.9,4.88,4.89,100800.0
2007-06-20 15:15:00,4.89,4.9,4.89,4.9,93600.0,4.89,4.9,4.89,4.9,93600.0
2007-06-20 15:20:00,4.9,4.91,4.9,4.9,52800.0,4.9,4.91,4.9,4.9,52800.0
2007-06-20 15:25:00,4.9,4.9,4.89,4.89,38400.0,4.9,4.9,4.89,4.89,38400.0
2007-06-20 15:30:00,4.89,4.9,4.87,4.88,164400.0,4.89,4.9,4.87,4.88,164400.0
2007-06-20 15:35:00,4.88,4.89,4.88,4.88,71600.0,4.88,4.89,4.88,4.88,71600.0
2007-06-20 15:40:00,4.88,4.88,4.88,4.88,55200.0,4.88,4.88,4.88,4.88,55200.0
2007-06-20 15:45:00,4.88,4.88,4.88,4.88,148800.0,4.88,4.88,4.88,4.88,148800.0
2007-06-20 15:50:00,4.88,4.88,4.88,4.88,76000.0,4.88,4.88,4.88,4.88,76000.0
2007-06-20 15:55:00,4.88,4.89,4.88,4.88,131200.0,4.88,4.89,4.88,4.88,131200.0
2007-06-21 09:30:00,4.88,4.95,4.88,4.93,50800.0,4.88,4.95,4.88,4.93,50800.0
2007-06-21 09:35:00,4.93,4.97,4.93,4.93,26000.0,4.93,4.97,4.93,4.93,26000.0
2007-06-21 09:40:00,4.93,4.94,4.9,4.91,25600.0,4.93,4.94,4.9,4.91,25600.0
2007-06-21 09:45:00,4.91,4.93,4.9,4.93,46400.0,4.91,4.93,4.9,4.93,46400.0
2007-06-21 09:50:00,4.93,4.93,4.92,4.92,47600.0,4.93,4.93,4.92,4.92,47600.0
2007-06-21 09:55:00,4.92,4.93,4.91,4.91,40400.0,4.92,4.93,4.91,4.91,40400.0
2007-06-21 10:00:00,4.92,4.93,4.91,4.92,28000.0,4.92,4.93,4.91,4.92,28000.0
2007-06-21 10:05:00,4.92,4.92,4.91,4.92,12800.0,4.92,4.92,4.91,4.92,12800.0
2007-06-21 10:10:00,4.92,4.93,4.92,4.93,34800.0,4.92,4.93,4.92,4.93,34800.0
2007-06-21 10:15:00,4.93,4.96,4.93,4.96,27600.0,4.93,4.96,4.93,4.96,27600.0
2007-06-21 10:20:00,4.96,4.98,4.96,4.98,17200.0,4.96,4.98,4.96,4.98,17200.0
2007-06-21 10:25:00,4.98,4.99,4.97,4.98,20800.0,4.98,4.99,4.97,4.98,20800.0
2007-06-21 10:30:00,4.98,4.99,4.98,4.99,36800.0,4.98,4.99,4.98,4.99,36800.0
2007-06-21 10:35:00,4.98,5.0,4.98,5.0,30000.0,4.98,5.0,4.98,5.0,30000.0
2007-06-21 10:40:00,4.99,5.0,4.99,4.99,71200.0,4.99,5.0,4.99,4.99,71200.0
2007-06-21 10:45:00,4.99,5.01,4.99,5.01,186000.0,4.99,5.01,4.99,5.01,186000.0
2007-06-21 10:50:00,5.01,5.02,5.0,5.01,83200.0,5.01,5.02,5.0,5.01,83200.0
2007-06-21 10:55:00,5.01,5.02,5.01,5.02,30000.0,5.01,5.02,5.01,5.02,30000.0
2007-06-21 11:00:00,5.02,5.03,5.02,5.02,226400.0,5.02,5.03,5.02,5.02,226400.0
2007-06-21 11:05:00,5.01,5.02,5.01,5.01,34800.0,5.01,5.02,5.01,5.01,34800.0
2007-06-21 11:10:00,5.01,5.01,5.0,5.01,36000.0,5.01,5.01,5.0,5.01,36000.0
2007-06-21 11:15:00,5.01,5.01,5.0,5.0,55600.0,5.01,5.01,5.0,5.0,55600.0
2007-06-21 11:20:00,5.0,5.01,5.0,5.01,18400.0,5.0,5.01,5.0,5.01,18400.0
2007-06-21 11:25:00,5.01,5.01,5.0,5.01,16400.0,5.01,5.01,5.0,5.01,16400.0
2007-06-21 11:30:00,5.01,5.01,5.0,5.0,28400.0,5.01,5.01,5.0,5.0,28400.0
2007-06-21 11:35:00,5.0,5.01,5.0,5.0,68000.0,5.0,5.01,5.0,5.0,68000.0
2007-06-21 11:40:00,5.0,5.01,4.99,5.0,86400.0,5.0,5.01,4.99,5.0,86400.0
2007-06-21 11:45:00,5.0,5.01,5.0,5.01,39600.0,5.0,5.01,5.0,5.01,39600.0
2007-06-21 11:50:00,5.01,5.01,5.0,5.0,25200.0,5.01,5.01,5.0,5.0,25200.0
2007-06-21 11:55:00,5.01,5.01,5.0,5.01,16400.0,5.01,5.01,5.0,5.01,16400.0
2007-06-21 12:00:00,5.01,5.02,5.01,5.01,34400.0,5.01,5.02,5.01,5.01,34400.0
2007-06-21 12:05:00,5.02,5.02,5.01,5.01,24400.0,5.02,5.02,5.01,5.01,24400.0
2007-06-21 12:10:00,5.01,5.01,5.0,5.0,20000.0,5.01,5.01,5.0,5.0,20000.0
2007-06-21 12:15:00,5.0,5.01,5.0,5.0,114400.0,5.0,5.01,5.0,5.0,114400.0
2007-06-21 12:20:00,5.0,5.01,5.0,5.0,59200.0,5.0,5.01,5.0,5.0,59200.0
2007-06-21 12:25:00,5.01,5.01,5.0,5.0,54400.0,5.01,5.01,5.0,5.0,54400.0
2007-06-21 12:30:00,5.0,5.01,5.0,5.01,36000.0,5.0,5.01,5.0,5.01,36000.0
2007-06-21 12:35:00,5.01,5.04,5.01,5.03,13200.0,5.01,5.04,5.01,5.03,13200.0
2007-06-21 12:40:00,5.03,5.04,5.03,5.04,40000.0,5.03,5.04,5.03,5.04,40000.0
2007-06-21 12:45:00,5.03,5.04,5.03,5.03,64800.0,5.03,5.04,5.03,5.03,64800.0
2007-06-21 12:50:00,5.03,5.05,5.03,5.05,56400.0,5.03,5.05,5.03,5.05,56400.0
2007-06-21 12:55:00,5.05,5.05,5.04,5.04,96800.0,5.05,5.05,5.04,5.04,96800.0
2007-06-21 13:00:00,5.03,5.04,5.0,5.01,76400.0,5.03,5.04,5.0,5.01,76400.0
2007-06-21 13:05:00,5.01,5.01,5.0,5.0,23600.0,5.01,5.01,5.0,5.0,23600.0
2007-06-21 13:10:00,5.0,5.0,4.98,5.0,37200.0,5.0,5.0,4.98,5.0,37200.0
2007-06-21 13:15:00,5.0,5.01,5.0,5.0,36800.0,5.0,5.01,5.0,5.0,36800.0
2007-06-21 13:20:00,5.0,5.0,5.0,5.0,36000.0,5.0,5.0,5.0,5.0,36000.0
2007-06-21 13:25:00,5.0,5.01,5.0,5.01,8800.0,5.0,5.01,5.0,5.01,8800.0
2007-06-21 13:30:00,5.01,5.01,5.01,5.01,4000.0,5.01,5.01,5.01,5.01,4000.0
2007-06-21 13:35:00,5.01,5.02,5.01,5.02,7200.0,5.01,5.02,5.01,5.02,7200.0
2007-06-21 13:40:00,5.03,5.03,5.02,5.03,15200.0,5.03,5.03,5.02,5.03,15200.0
2007-06-21 13:45:00,5.03,5.03,5.02,5.02,8000.0,5.03,5.03,5.02,5.02,8000.0
2007-06-21 13:50:00,5.03,5.03,5.02,5.02,12800.0,5.03,5.03,5.02,5.02,12800.0
2007-06-21 13:55:00,5.02,5.02,5.02,5.02,15200.0,5.02,5.02,5.02,5.02,15200.0
2007-06-21 14:00:00,5.02,5.02,5.01,5.01,29200.0,5.02,5.02,5.01,5.01,29200.0
2007-06-21 14:05:00,5.01,5.02,5.01,5.01,14800.0,5.01,5.02,5.01,5.01,14800.0
2007-06-21 14:10:00,5.01,5.01,5.0,5.0,15200.0,5.01,5.01,5.0,5.0,15200.0
2007-06-21 14:15:00,5.01,5.01,5.0,5.01,36800.0,5.01,5.01,5.0,5.01,36800.0
2007-06-21 14:20:00,5.01,5.02,5.0,5.01,21600.0,5.01,5.02,5.0,5.01,21600.0
2007-06-21 14:25:00,5.02,5.02,5.01,5.02,22400.0,5.02,5.02,5.01,5.02,22400.0
2007-06-21 14:30:00,5.02,5.02,5.01,5.02,38000.0,5.02,5.02,5.01,5.02,38000.0
2007-06-21 14:35:00,5.02,5.02,5.01,5.02,26800.0,5.02,5.02,5.01,5.02,26800.0
2007-06-21 14:40:00,5.02,5.02,5.01,5.02,17200.0,5.02,5.02,5.01,5.02,17200.0
2007-06-21 14:45:00,5.02,5.02,5.01,5.01,15600.0,5.02,5.02,5.01,5.01,15600.0
2007-06-21 14:50:00,5.01,5.03,5.01,5.02,19200.0,5.01,5.03,5.01,5.02,19200.0
2007-06-21 14:55:00,5.03,5.04,5.02,5.04,17200.0,5.03,5.04,5.02,5.04,17200.0
2007-06-21 15:00:00,5.03,5.04,5.03,5.03,8400.0,5.03,5.04,5.03,5.03,8400.0
2007-06-21 15:05:00,5.04,5.04,5.02,5.04,53600.0,5.04,5.04,5.02,5.04,53600.0
2007-06-21 15:10:00,5.04,5.06,5.04,5.05,62800.0,5.04,5.06,5.04,5.05,62800.0
2007-06-21 15:15:00,5.05,5.06,5.05,5.05,41600.0,5.05,5.06,5.05,5.05,41600.0
2007-06-21 15:20:00,5.05,5.08,5.05,5.07,82000.0,5.05,5.08,5.05,5.07,82000.0
2007-06-21 15:25:00,5.07,5.08,5.06,5.06,32400.0,5.07,5.08,5.06,5.06,32400.0
2007-06-21 15:30:00,5.07,5.07,5.06,5.07,64400.0,5.07,5.07,5.06,5.07,64400.0
2007-06-21 15:35:00,5.06,5.07,5.06,5.06,68000.0,5.06,5.07,5.06,5.06,68000.0
2007-06-21 15:40:00,5.06,5.08,5.06,5.08,78800.0,5.06,5.08,5.06,5.08,78800.0
2007-06-21 15:45:00,5.08,5.1,5.08,5.09,189600.0,5.08,5.1,5.08,5.09,189600.0
2007-06-21 15:50:00,5.09,5.09,5.09,5.09,87200.0,5.09,5.09,5.09,5.09,87200.0
2007-06-21 15:55:00,5.09,5.1,5.09,5.1,117600.0,5.09,5.1,5.09,5.1,117600.0
2007-06-22 09:30:00,5.08,5.08,5.04,5.05,13200.0,5.08,5.08,5.04,5.05,13200.0
2007-06-22 09:35:00,5.06,5.08,5.04,5.06,29200.0,5.06,5.08,5.04,5.06,29200.0
2007-06-22 09:40:00,5.08,5.09,5.07,5.08,26000.0,5.08,5.09,5.07,5.08,26000.0
2007-06-22 09:45:00,5.09,5.09,5.07,5.09,18400.0,5.09,5.09,5.07,5.09,18400.0
2007-06-22 09:50:00,5.09,5.11,5.09,5.11,44000.0,5.09,5.11,5.09,5.11,44000.0
2007-06-22 09:55:00,5.11,5.12,5.1,5.12,13200.0,5.11,5.12,5.1,5.12,13200.0
2007-06-22 10:00:00,5.12,5.12,5.1,5.11,31600.0,5.12,5.12,5.1,5.11,31600.0
2007-06-22 10:05:00,5.11,5.12,5.1,5.11,31200.0,5.11,5.12,5.1,5.11,31200.0
2007-06-22 10:10:00,5.11,5.13,5.1,5.13,64400.0,5.11,5.13,5.1,5.13,64400.0
2007-06-22 10:15:00,5.13,5.13,5.13,5.13,89600.0,5.13,5.13,5.13,5.13,89600.0
2007-06-22 10:20:00,5.13,5.13,5.13,5.13,31200.0,5.13,5.13,5.13,5.13,31200.0
2007-06-22 10:25:00,5.13,5.14,5.13,5.13,54800.0,5.13,5.14,5.13,5.13,54800.0
2007-06-22 10:30:00,5.13,5.14,5.13,5.14,65600.0,5.13,5.14,5.13,5.14,65600.0
2007-06-22 10:35:00,5.14,5.14,5.13,5.13,15200.0,5.14,5.14,5.13,5.13,15200.0
2007-06-22 10:40:00,5.13,5.13,5.13,5.13,14000.0,5.13,5.13,5.13,5.13,14000.0
2007-06-22 10:45:00,5.13,5.13,5.13,5.13,12400.0,5.13,5.13,5.13,5.13,12400.0
2007-06-22 10:50:00,5.13,5.14,5.13,5.13,22000.0,5.13,5.14,5.13,5.13,22000.0
2007-06-22 10:55:00,5.13,5.14,5.13,5.14,22000.0,5.13,5.14,5.13,5.14,22000.0
2007-06-22 11:00:00,5.14,5.14,5.13,5.13,14800.0,5.14,5.14,5.13,5.13,14800.0
2007-06-22 11:05:00,5.13,5.13,5.13,5.13,17600.0,5.13,5.13,5.13,5.13,17600.0
2007-06-22 11:10:00,5.13,5.14,5.13,5.14,25600.0,5.13,5.14,5.13,5.14,25600.0
2007-06-22 11:15:00,5.14,5.14,5.13,5.13,23600.0,5.14,5.14,5.13,5.13,23600.0
2007-06-22 11:20:00,5.13,5.13,5.13,5.13,4400.0,5.13,5.13,5.13,5.13,4400.0
2007-06-22 11:25:00,5.13,5.14,5.13,5.13,35200.0,5.13,5.14,5.13,5.13,35200.0
2007-06-22 11:30:00,5.13,5.13,5.13,5.13,49200.0,5.13,5.13,5.13,5.13,49200.0
2007-06-22 11:35:00,5.13,5.13,5.13,5.13,290000.0,5.13,5.13,5.13,5.13,290000.0
2007-06-22 11:40:00,5.13,5.14,5.13,5.13,58000.0,5.13,5.14,5.13,5.13,58000.0
2007-06-22 11:45:00,5.13,5.14,5.13,5.14,54400.0,5.13,5.14,5.13,5.14,54400.0
2007-06-22 11:50:00,5.14,5.15,5.13,5.13,28400.0,5.14,5.15,5.13,5.13,28400.0
2007-06-22 11:55:00,5.14,5.15,5.14,5.15,32800.0,5.14,5.15,5.14,5.15,32800.0
2007-06-22 12:00:00,5.14,5.14,5.13,5.13,12000.0,5.14,5.14,5.13,5.13,12000.0
2007-06-22 12:05:00,5.14,5.14,5.13,5.14,60000.0,5.14,5.14,5.13,5.14,60000.0
2007-06-22 12:10:00,5.14,5.14,5.13,5.13,21200.0,5.14,5.14,5.13,5.13,21200.0
2007-06-22 12:15:00,5.13,5.14,5.13,5.13,21200.0,5.13,5.14,5.13,5.13,21200.0
2007-06-22 12:20:00,5.13,5.13,5.11,5.12,132800.0,5.13,5.13,5.11,5.12,132800.0
2007-06-22 12:25:00,5.13,5.13,5.12,5.13,86000.0,5.13,5.13,5.12,5.13,86000.0
2007-06-22 12:30:00,5.13,5.13,5.1,5.12,93200.0,5.13,5.13,5.1,5.12,93200.0
2007-06-22 12:35:00,5.12,5.12,5.11,5.12,17600.0,5.12,5.12,5.11,5.12,17600.0
2007-06-22 12:40:00,5.12,5.12,5.12,5.12,13200.0,5.12,5.12,5.12,5.12,13200.0
2007-06-22 12:45:00,5.12,5.13,5.11,5.13,22800.0,5.12,5.13,5.11,5.13,22800.0
2007-06-22 12:50:00,5.12,5.12,5.11,5.11,8000.0,5.12,5.12,5.11,5.11,8000.0
2007-06-22 12:55:00,5.11,5.11,5.1,5.1,14800.0,5.11,5.11,5.1,5.1,14800.0
2007-06-22 13:00:00,5.1,5.1,5.07,5.07,25200.0,5.1,5.1,5.07,5.07,25200.0
2007-06-22 13:05:00,5.07,5.08,5.06,5.07,88000.0,5.07,5.08,5.06,5.07,88000.0
2007-06-22 13:10:00,5.07,5.11,5.07,5.1,42400.0,5.07,5.11,5.07,5.1,42400.0
2007-06-22 13:15:00,5.1,5.13,5.1,5.11,64800.0,5.1,5.13,5.1,5.11,64800.0
2007-06-22 13:20:00,5.11,5.13,5.11,5.13,24400.0,5.11,5.13,5.11,5.13,24400.0
2007-06-22 13:25:00,5.13,5.15,5.13,5.14,14400.0,5.13,5.15,5.13,5.14,14400.0
2007-06-22 13:30:00,5.14,5.14,5.13,5.13,9200.0,5.14,5.14,5.13,5.13,9200.0
2007-06-22 13:35:00,5.13,5.13,5.13,5.13,19200.0,5.13,5.13,5.13,5.13,19200.0
2007-06-22 13:40:00,5.13,5.14,5.13,5.14,16400.0,5.13,5.14,5.13,5.14,16400.0
2007-06-22 13:45:00,5.14,5.15,5.13,5.15,228800.0,5.14,5.15,5.13,5.15,228800.0
2007-06-22 13:50:00,5.15,5.15,5.15,5.15,22400.0,5.15,5.15,5.15,5.15,22400.0
2007-06-22 13:55:00,5.15,5.16,5.13,5.15,23200.0,5.15,5.16,5.13,5.15,23200.0
2007-06-22 14:00:00,5.15,5.15,5.13,5.15,44400.0,5.15,5.15,5.13,5.15,44400.0
2007-06-22 14:05:00,5.15,5.15,5.14,5.15,57600.0,5.15,5.15,5.14,5.15,57600.0
2007-06-22 14:10:00,5.15,5.16,5.15,5.16,56400.0,5.15,5.16,5.15,5.16,56400.0
2007-06-22 14:15:00,5.16,5.16,5.14,5.16,54800.0,5.16,5.16,5.14,5.16,54800.0
2007-06-22 14:20:00,5.16,5.16,5.13,5.13,22000.0,5.16,5.16,5.13,5.13,22000.0
2007-06-22 14:25:00,5.14,5.14,5.13,5.14,14000.0,5.14,5.14,5.13,5.14,14000.0
2007-06-22 14:30:00,5.14,5.14,5.13,5.13,20400.0,5.14,5.14,5.13,5.13,20400.0
2007-06-22 14:35:00,5.13,5.14,5.13,5.14,30400.0,5.13,5.14,5.13,5.14,30400.0
2007-06-22 14:40:00,5.14,5.15,5.13,5.13,19600.0,5.14,5.15,5.13,5.13,19600.0
2007-06-22 14:45:00,5.13,5.13,5.13,5.13,12000.0,5.13,5.13,5.13,5.13,12000.0
2007-06-22 14:50:00,5.13,5.16,5.13,5.14,30800.0,5.13,5.16,5.13,5.14,30800.0
2007-06-22 14:55:00,5.14,5.14,5.13,5.13,7200.0,5.14,5.14,5.13,5.13,7200.0
2007-06-22 15:00:00,5.13,5.14,5.12,5.14,41600.0,5.13,5.14,5.12,5.14,41600.0
2007-06-22 15:05:00,5.14,5.14,5.13,5.14,22000.0,5.14,5.14,5.13,5.14,22000.0
2007-06-22 15:10:00,5.14,5.14,5.13,5.13,22000.0,5.14,5.14,5.13,5.13,22000.0
2007-06-22 15:15:00,5.13,5.14,5.13,5.13,16800.0,5.13,5.14,5.13,5.13,16800.0
2007-06-22 15:20:00,5.13,5.15,5.13,5.15,34000.0,5.13,5.15,5.13,5.15,34000.0
2007-06-22 15:25:00,5.14,5.15,5.13,5.13,52400.0,5.14,5.15,5.13,5.13,52400.0
2007-06-22 15:30:00,5.13,5.13,5.13,5.13,74400.0,5.13,5.13,5.13,5.13,74400.0
2007-06-22 15:35:00,5.13,5.13,5.12,5.13,53200.0,5.13,5.13,5.12,5.13,53200.0
2007-06-22 15:40:00,5.13,5.15,5.13,5.14,196800.0,5.13,5.15,5.13,5.14,196800.0
2007-06-22 15:45:00,5.14,5.19,5.14,5.18,305200.0,5.14,5.19,5.14,5.18,305200.0
2007-06-22 15:50:00,5.17,5.19,5.16,5.18,369600.0,5.17,5.19,5.16,5.18,369600.0
2007-06-22 15:55:00,5.18,5.19,5.15,5.16,204800.0,5.18,5.19,5.15,5.16,204800.0
2007-06-25 09:30:00,5.19,5.19,5.13,5.15,36800.0,5.19,5.19,5.13,5.15,36800.0
2007-06-25 09:35:00,5.15,5.18,5.15,5.17,27200.0,5.15,5.18,5.15,5.17,27200.0
2007-06-25 09:40:00,5.16,5.17,5.13,5.15,58400.0,5.16,5.17,5.13,5.15,58400.0
2007-06-25 09:45:00,5.15,5.18,5.15,5.16,82400.0,5.15,5.18,5.15,5.16,82400.0
2007-06-25 09:50:00,5.16,5.17,5.15,5.17,51600.0,5.16,5.17,5.15,5.17,51600.0
2007-06-25 09:55:00,5.17,5.18,5.16,5.17,88800.0,5.17,5.18,5.16,5.17,88800.0
2007-06-25 10:00:00,5.17,5.19,5.17,5.18,78800.0,5.17,5.19,5.17,5.18,78800.0
2007-06-25 10:05:00,5.18,5.18,5.16,5.17,52000.0,5.18,5.18,5.16,5.17,52000.0
2007-06-25 10:10:00,5.17,5.19,5.17,5.19,175600.0,5.17,5.19,5.17,5.19,175600.0
2007-06-25 10:15:00,5.19,5.2,5.18,5.2,131600.0,5.19,5.2,5.18,5.2,131600.0
2007-06-25 10:20:00,5.2,5.23,5.2,5.22,57200.0,5.2,5.23,5.2,5.22,57200.0
2007-06-25 10:25:00,5.22,5.25,5.22,5.24,38400.0,5.22,5.25,5.22,5.24,38400.0
2007-06-25 10:30:00,5.24,5.25,5.24,5.24,58800.0,5.24,5.25,5.24,5.24,58800.0
2007-06-25 10:35:00,5.24,5.24,5.22,5.22,41600.0,5.24,5.24,5.22,5.22,41600.0
2007-06-25 10:40:00,5.22,5.24,5.22,5.24,32000.0,5.22,5.24,5.22,5.24,32000.0
2007-06-25 10:45:00,5.24,5.24,5.23,5.24,17600.0,5.24,5.24,5.23,5.24,17600.0
2007-06-25 10:50:00,5.24,5.24,5.23,5.24,18000.0,5.24,5.24,5.23,5.24,18000.0
2007-06-25 10:55:00,5.24,5.24,5.22,5.24,78000.0,5.24,5.24,5.22,5.24,78000.0
2007-06-25 11:00:00,5.24,5.24,5.24,5.24,36000.0,5.24,5.24,5.24,5.24,36000.0
2007-06-25 11:05:00,5.24,5.24,5.23,5.24,15200.0,5.24,5.24,5.23,5.24,15200.0
2007-06-25 11:10:00,5.24,5.24,5.23,5.23,40800.0,5.24,5.24,5.23,5.23,40800.0
2007-06-25 11:15:00,5.23,5.24,5.23,5.23,39200.0,5.23,5.24,5.23,5.23,39200.0
2007-06-25 11:20:00,5.23,5.23,5.2,5.2,50400.0,5.23,5.23,5.2,5.2,50400.0
2007-06-25 11:25:00,5.2,5.22,5.2,5.22,42800.0,5.2,5.22,5.2,5.22,42800.0
2007-06-25 11:30:00,5.22,5.22,5.21,5.22,24000.0,5.22,5.22,5.21,5.22,24000.0
2007-06-25 11:35:00,5.22,5.22,5.2,5.2,36800.0,5.22,5.22,5.2,5.2,36800.0
2007-06-25 11:40:00,5.2,5.2,5.18,5.18,48400.0,5.2,5.2,5.18,5.18,48400.0
2007-06-25 11:45:00,5.17,5.17,5.16,5.16,27200.0,5.17,5.17,5.16,5.16,27200.0
2007-06-25 11:50:00,5.16,5.16,5.14,5.14,66800.0,5.16,5.16,5.14,5.14,66800.0
2007-06-25 11:55:00,5.14,5.18,5.14,5.17,60800.0,5.14,5.18,5.14,5.17,60800.0
2007-06-25 12:00:00,5.18,5.18,5.17,5.17,61200.0,5.18,5.18,5.17,5.17,61200.0
2007-06-25 12:05:00,5.17,5.17,5.15,5.15,17200.0,5.17,5.17,5.15,5.15,17200.0
2007-06-25 12:10:00,5.15,5.15,5.14,5.15,68400.0,5.15,5.15,5.14,5.15,68400.0
2007-06-25 12:15:00,5.15,5.15,5.15,5.15,4800.0,5.15,5.15,5.15,5.15,4800.0
2007-06-25 12:20:00,5.15,5.17,5.15,5.17,18000.0,5.15,5.17,5.15,5.17,18000.0
2007-06-25 12:25:00,5.18,5.18,5.16,5.16,31200.0,5.18,5.18,5.16,5.16,31200.0
2007-06-25 12:30:00,5.16,5.16,5.15,5.15,20000.0,5.16,5.16,5.15,5.15,20000.0
2007-06-25 12:35:00,5.15,5.16,5.15,5.16,20000.0,5.15,5.16,5.15,5.16,20000.0
2007-06-25 12:40:00,5.16,5.17,5.15,5.17,19600.0,5.16,5.17,5.15,5.17,19600.0
2007-06-25 12:45:00,5.16,5.17,5.16,5.16,5600.0,5.16,5.17,5.16,5.16,5600.0
2007-06-25 12:50:00,5.17,5.18,5.17,5.17,42000.0,5.17,5.18,5.17,5.17,42000.0
2007-06-25 12:55:00,5.17,5.17,5.15,5.16,15600.0,5.17,5.17,5.15,5.16,15600.0
2007-06-25 13:00:00,5.16,5.16,5.15,5.15,17200.0,5.16,5.16,5.15,5.15,17200.0
2007-06-25 13:05:00,5.16,5.24,5.15,5.22,554000.0,5.16,5.24,5.15,5.22,554000.0
2007-06-25 13:10:00,5.23,5.32,5.22,5.27,630800.0,5.23,5.32,5.22,5.27,630800.0
2007-06-25 13:15:00,5.27,5.3,5.26,5.28,170800.0,5.27,5.3,5.26,5.28,170800.0
2007-06-25 13:20:00,5.28,5.33,5.27,5.33,199600.0,5.28,5.33,5.27,5.33,199600.0
2007-06-25 13:25:00,5.33,5.37,5.32,5.33,219200.0,5.33,5.37,5.32,5.33,219200.0
2007-06-25 13:30:00,5.33,5.33,5.29,5.3,207600.0,5.33,5.33,5.29,5.3,207600.0
2007-06-25 13:35:00,5.3,5.3,5.27,5.27,236400.0,5.3,5.3,5.27,5.27,236400.0
2007-06-25 13:40:00,5.26,5.27,5.24,5.25,63200.0,5.26,5.27,5.24,5.25,63200.0
2007-06-25 13:45:00,5.24,5.25,5.2,5.24,162400.0,5.24,5.25,5.2,5.24,162400.0
2007-06-25 13:50:00,5.24,5.24,5.22,5.22,78800.0,5.24,5.24,5.22,5.22,78800.0
2007-06-25 13:55:00,5.22,5.22,5.21,5.21,43600.0,5.22,5.22,5.21,5.21,43600.0
2007-06-25 14:00:00,5.21,5.22,5.21,5.21,74400.0,5.21,5.22,5.21,5.21,74400.0
2007-06-25 14:05:00,5.21,5.21,5.18,5.18,47200.0,5.21,5.21,5.18,5.18,47200.0
2007-06-25 14:10:00,5.18,5.21,5.13,5.2,182800.0,5.18,5.21,5.13,5.2,182800.0
2007-06-25 14:15:00,5.2,5.2,5.18,5.18,34800.0,5.2,5.2,5.18,5.18,34800.0
2007-06-25 14:20:00,5.18,5.18,5.18,5.18,28400.0,5.18,5.18,5.18,5.18,28400.0
2007-06-25 14:25:00,5.18,5.18,5.16,5.16,18000.0,5.18,5.18,5.16,5.16,18000.0
2007-06-25 14:30:00,5.16,5.16,5.11,5.11,108400.0,5.16,5.16,5.11,5.11,108400.0
2007-06-25 14:35:00,5.11,5.14,5.11,5.13,73200.0,5.11,5.14,5.11,5.13,73200.0
2007-06-25 14:40:00,5.12,5.13,5.12,5.13,36000.0,5.12,5.13,5.12,5.13,36000.0
2007-06-25 14:45:00,5.13,5.14,5.11,5.11,66800.0,5.13,5.14,5.11,5.11,66800.0
2007-06-25 14:50:00,5.11,5.14,5.11,5.11,34800.0,5.11,5.14,5.11,5.11,34800.0
2007-06-25 14:55:00,5.11,5.13,5.11,5.13,14000.0,5.11,5.13,5.11,5.13,14000.0
2007-06-25 15:00:00,5.13,5.16,5.13,5.14,46400.0,5.13,5.16,5.13,5.14,46400.0
2007-06-25 15:05:00,5.15,5.15,5.11,5.13,68800.0,5.15,5.15,5.11,5.13,68800.0
2007-06-25 15:10:00,5.13,5.13,5.1,5.11,64400.0,5.13,5.13,5.1,5.11,64400.0
2007-06-25 15:15:00,5.11,5.13,5.1,5.11,38400.0,5.11,5.13,5.1,5.11,38400.0
2007-06-25 15:20:00,5.11,5.13,5.1,5.12,58400.0,5.11,5.13,5.1,5.12,58400.0
2007-06-25 15:25:00,5.12,5.12,5.1,5.12,36400.0,5.12,5.12,5.1,5.12,36400.0
2007-06-25 15:30:00,5.11,5.12,5.1,5.1,50800.0,5.11,5.12,5.1,5.1,50800.0
2007-06-25 15:35:00,5.1,5.11,5.08,5.09,74800.0,5.1,5.11,5.08,5.09,74800.0
2007-06-25 15:40:00,5.09,5.1,5.08,5.09,134000.0,5.09,5.1,5.08,5.09,134000.0
2007-06-25 15:45:00,5.09,5.1,5.09,5.09,55200.0,5.09,5.1,5.09,5.09,55200.0
2007-06-25 15:50:00,5.09,5.09,5.08,5.08,109200.0,5.09,5.09,5.08,5.08,109200.0
2007-06-25 15:55:00,5.08,5.09,5.07,5.08,100000.0,5.08,5.09,5.07,5.08,100000.0
2007-06-26 09:30:00,5.26,5.29,5.25,5.29,97200.0,5.26,5.29,5.25,5.29,97200.0
2007-06-26 09:35:00,5.31,5.34,5.28,5.32,259600.0,5.31,5.34,5.28,5.32,259600.0
2007-06-26 09:40:00,5.32,5.34,5.3,5.32,185200.0,5.32,5.34,5.3,5.32,185200.0
2007-06-26 09:45:00,5.32,5.34,5.3,5.31,416000.0,5.32,5.34,5.3,5.31,416000.0
2007-06-26 09:50:00,5.31,5.34,5.31,5.33,114000.0,5.31,5.34,5.31,5.33,114000.0
2007-06-26 09:55:00,5.32,5.36,5.3,5.31,236800.0,5.32,5.36,5.3,5.31,236800.0
2007-06-26 10:00:00,5.31,5.33,5.29,5.32,96800.0,5.31,5.33,5.29,5.32,96800.0
2007-06-26 10:05:00,5.31,5.33,5.31,5.32,472400.0,5.31,5.33,5.31,5.32,472400.0
2007-06-26 10:10:00,5.31,5.33,5.3,5.32,88800.0,5.31,5.33,5.3,5.32,88800.0
2007-06-26 10:15:00,5.31,5.33,5.31,5.31,139600.0,5.31,5.33,5.31,5.31,139600.0
2007-06-26 10:20:00,5.31,5.33,5.31,5.31,90800.0,5.31,5.33,5.31,5.31,90800.0
2007-06-26 10:25:00,5.31,5.33,5.31,5.32,46000.0,5.31,5.33,5.31,5.32,46000.0
2007-06-26 10:30:00,5.32,5.33,5.32,5.33,50800.0,5.32,5.33,5.32,5.33,50800.0
2007-06-26 10:35:00,5.33,5.38,5.33,5.36,77600.0,5.33,5.38,5.33,5.36,77600.0
2007-06-26 10:40:00,5.36,5.39,5.36,5.38,108000.0,5.36,5.39,5.36,5.38,108000.0
2007-06-26 10:45:00,5.38,5.4,5.37,5.38,146400.0,5.38,5.4,5.37,5.38,146400.0
2007-06-26 10:50:00,5.38,5.39,5.36,5.37,125200.0,5.38,5.39,5.36,5.37,125200.0
2007-06-26 10:55:00,5.37,5.38,5.36,5.36,60400.0,5.37,5.38,5.36,5.36,60400.0
2007-06-26 11:00:00,5.36,5.37,5.36,5.37,57200.0,5.36,5.37,5.36,5.37,57200.0
2007-06-26 11:05:00,5.37,5.37,5.36,5.36,62800.0,5.37,5.37,5.36,5.36,62800.0
2007-06-26 11:10:00,5.36,5.37,5.36,5.37,51600.0,5.36,5.37,5.36,5.37,51600.0
2007-06-26 11:15:00,5.37,5.39,5.37,5.39,103600.0,5.37,5.39,5.37,5.39,103600.0
2007-06-26 11:20:00,5.39,5.39,5.39,5.39,53600.0,5.39,5.39,5.39,5.39,53600.0
2007-06-26 11:25:00,5.39,5.42,5.39,5.41,57200.0,5.39,5.42,5.39,5.41,57200.0
2007-06-26 11:30:00,5.41,5.45,5.41,5.45,72800.0,5.41,5.45,5.41,5.45,72800.0
2007-06-26 11:35:00,5.45,5.46,5.43,5.44,90400.0,5.45,5.46,5.43,5.44,90400.0
2007-06-26 11:40:00,5.44,5.44,5.42,5.43,75600.0,5.44,5.44,5.42,5.43,75600.0
2007-06-26 11:45:00,5.44,5.45,5.43,5.44,69200.0,5.44,5.45,5.43,5.44,69200.0
2007-06-26 11:50:00,5.44,5.44,5.43,5.43,37200.0,5.44,5.44,5.43,5.43,37200.0
2007-06-26 11:55:00,5.43,5.43,5.42,5.43,25200.0,5.43,5.43,5.42,5.43,25200.0
2007-06-26 12:00:00,5.43,5.47,5.43,5.46,46800.0,5.43,5.47,5.43,5.46,46800.0
2007-06-26 12:05:00,5.46,5.46,5.46,5.46,30800.0,5.46,5.46,5.46,5.46,30800.0
2007-06-26 12:10:00,5.46,5.46,5.45,5.45,9600.0,5.46,5.46,5.45,5.45,9600.0
2007-06-26 12:15:00,5.45,5.45,5.45,5.45,16800.0,5.45,5.45,5.45,5.45,16800.0
2007-06-26 12:20:00,5.45,5.47,5.45,5.46,58400.0,5.45,5.47,5.45,5.46,58400.0
2007-06-26 12:25:00,5.47,5.48,5.46,5.48,43200.0,5.47,5.48,5.46,5.48,43200.0
2007-06-26 12:30:00,5.48,5.48,5.47,5.47,67200.0,5.48,5.48,5.47,5.47,67200.0
2007-06-26 12:35:00,5.47,5.47,5.43,5.43,30400.0,5.47,5.47,5.43,5.43,30400.0
2007-06-26 12:40:00,5.43,5.43,5.41,5.41,40000.0,5.43,5.43,5.41,5.41,40000.0
2007-06-26 12:45:00,5.42,5.43,5.41,5.43,22000.0,5.42,5.43,5.41,5.43,22000.0
2007-06-26 12:50:00,5.42,5.43,5.41,5.41,26400.0,5.42,5.43,5.41,5.41,26400.0
2007-06-26 12:55:00,5.42,5.42,5.37,5.37,40000.0,5.42,5.42,5.37,5.37,40000.0
2007-06-26 13:00:00,5.36,5.37,5.34,5.35,83600.0,5.36,5.37,5.34,5.35,83600.0
2007-06-26 13:05:00,5.35,5.38,5.35,5.38,116800.0,5.35,5.38,5.35,5.38,116800.0
2007-06-26 13:10:00,5.38,5.39,5.38,5.38,32800.0,5.38,5.39,5.38,5.38,32800.0
2007-06-26 13:15:00,5.38,5.39,5.38,5.39,66800.0,5.38,5.39,5.38,5.39,66800.0
2007-06-26 13:20:00,5.39,5.39,5.37,5.37,26000.0,5.39,5.39,5.37,5.37,26000.0
2007-06-26 13:25:00,5.37,5.37,5.37,5.37,28000.0,5.37,5.37,5.37,5.37,28000.0
2007-06-26 13:30:00,5.37,5.37,5.35,5.35,29200.0,5.37,5.37,5.35,5.35,29200.0
2007-06-26 13:35:00,5.36,5.36,5.35,5.35,8800.0,5.36,5.36,5.35,5.35,8800.0
2007-06-26 13:40:00,5.35,5.36,5.35,5.36,36400.0,5.35,5.36,5.35,5.36,36400.0
2007-06-26 13:45:00,5.36,5.36,5.34,5.34,22000.0,5.36,5.36,5.34,5.34,22000.0
2007-06-26 13:50:00,5.34,5.35,5.34,5.35,26000.0,5.34,5.35,5.34,5.35,26000.0
2007-06-26 13:55:00,5.35,5.38,5.35,5.38,47600.0,5.35,5.38,5.35,5.38,47600.0
2007-06-26 14:00:00,5.37,5.38,5.36,5.37,99600.0,5.37,5.38,5.36,5.37,99600.0
2007-06-26 14:05:00,5.38,5.4,5.38,5.39,96000.0,5.38,5.4,5.38,5.39,96000.0
2007-06-26 14:10:00,5.39,5.39,5.39,5.39,12000.0,5.39,5.39,5.39,5.39,12000.0
2007-06-26 14:15:00,5.38,5.39,5.37,5.38,46800.0,5.38,5.39,5.37,5.38,46800.0
2007-06-26 14:20:00,5.38,5.39,5.36,5.38,83200.0,5.38,5.39,5.36,5.38,83200.0
2007-06-26 14:25:00,5.39,5.39,5.38,5.39,28000.0,5.39,5.39,5.38,5.39,28000.0
2007-06-26 14:30:00,5.39,5.39,5.38,5.38,28800.0,5.39,5.39,5.38,5.38,28800.0
2007-06-26 14:35:00,5.38,5.38,5.35,5.35,210400.0,5.38,5.38,5.35,5.35,210400.0
2007-06-26 14:40:00,5.36,5.38,5.36,5.37,298000.0,5.36,5.38,5.36,5.37,298000.0
2007-06-26 14:45:00,5.37,5.37,5.36,5.37,43600.0,5.37,5.37,5.36,5.37,43600.0
2007-06-26 14:50:00,5.37,5.37,5.36,5.36,208800.0,5.37,5.37,5.36,5.36,208800.0
2007-06-26 14:55:00,5.36,5.38,5.36,5.38,228800.0,5.36,5.38,5.36,5.38,228800.0
2007-06-26 15:00:00,5.37,5.41,5.37,5.39,114800.0,5.37,5.41,5.37,5.39,114800.0
2007-06-26 15:05:00,5.39,5.39,5.38,5.38,17600.0,5.39,5.39,5.38,5.38,17600.0
2007-06-26 15:10:00,5.38,5.38,5.37,5.37,26000.0,5.38,5.38,5.37,5.37,26000.0
2007-06-26 15:15:00,5.37,5.38,5.37,5.37,35200.0,5.37,5.38,5.37,5.37,35200.0
2007-06-26 15:20:00,5.37,5.37,5.36,5.37,54400.0,5.37,5.37,5.36,5.37,54400.0
2007-06-26 15:25:00,5.37,5.37,5.36,5.36,117600.0,5.37,5.37,5.36,5.36,117600.0
2007-06-26 15:30:00,5.36,5.37,5.36,5.36,67200.0,5.36,5.37,5.36,5.36,67200.0
2007-06-26 15:35:00,5.36,5.39,5.36,5.38,98000.0,5.36,5.39,5.36,5.38,98000.0
2007-06-26 15:40:00,5.38,5.38,5.36,5.36,73200.0,5.38,5.38,5.36,5.36,73200.0
2007-06-26 15:45:00,5.37,5.37,5.36,5.37,75200.0,5.37,5.37,5.36,5.37,75200.0
2007-06-26 15:50:00,5.37,5.38,5.37,5.37,75600.0,5.37,5.38,5.37,5.37,75600.0
2007-06-26 15:55:00,5.37,5.39,5.35,5.35,272000.0,5.37,5.39,5.35,5.35,272000.0
2007-06-27 09:30:00,5.3,5.31,5.2,5.2,52000.0,5.3,5.31,5.2,5.2,52000.0
2007-06-27 09:35:00,5.2,5.3,5.2,5.26,52400.0,5.2,5.3,5.2,5.26,52400.0
2007-06-27 09:40:00,5.26,5.3,5.26,5.29,28000.0,5.26,5.3,5.26,5.29,28000.0
2007-06-27 09:45:00,5.29,5.3,5.29,5.29,24800.0,5.29,5.3,5.29,5.29,24800.0
2007-06-27 09:50:00,5.29,5.31,5.29,5.31,78000.0,5.29,5.31,5.29,5.31,78000.0
2007-06-27 09:55:00,5.31,5.31,5.3,5.3,39600.0,5.31,5.31,5.3,5.3,39600.0
2007-06-27 10:00:00,5.3,5.31,5.29,5.29,15600.0,5.3,5.31,5.29,5.29,15600.0
2007-06-27 10:05:00,5.29,5.31,5.29,5.3,66800.0,5.29,5.31,5.29,5.3,66800.0
2007-06-27 10:10:00,5.3,5.3,5.27,5.27,60000.0,5.3,5.3,5.27,5.27,60000.0
2007-06-27 10:15:00,5.27,5.28,5.27,5.27,44400.0,5.27,5.28,5.27,5.27,44400.0
2007-06-27 10:20:00,5.27,5.27,5.27,5.27,28000.0,5.27,5.27,5.27,5.27,28000.0
2007-06-27 10:25:00,5.27,5.27,5.26,5.26,76800.0,5.27,5.27,5.26,5.26,76800.0
2007-06-27 10:30:00,5.26,5.28,5.24,5.27,162000.0,5.26,5.28,5.24,5.27,162000.0
2007-06-27 10:35:00,5.27,5.27,5.26,5.26,51600.0,5.27,5.27,5.26,5.26,51600.0
2007-06-27 10:40:00,5.27,5.27,5.25,5.25,51600.0,5.27,5.27,5.25,5.25,51600.0
2007-06-27 10:45:00,5.25,5.25,5.25,5.25,46000.0,5.25,5.25,5.25,5.25,46000.0
2007-06-27 10:50:00,5.25,5.26,5.25,5.25,72000.0,5.25,5.26,5.25,5.25,72000.0
2007-06-27 10:55:00,5.25,5.25,5.25,5.25,52800.0,5.25,5.25,5.25,5.25,52800.0
2007-06-27 11:00:00,5.25,5.25,5.24,5.24,51200.0,5.25,5.25,5.24,5.24,51200.0
2007-06-27 11:05:00,5.25,5.25,5.24,5.25,52400.0,5.25,5.25,5.24,5.25,52400.0
2007-06-27 11:10:00,5.25,5.25,5.24,5.25,30800.0,5.25,5.25,5.24,5.25,30800.0
2007-06-27 11:15:00,5.25,5.27,5.25,5.26,64400.0,5.25,5.27,5.25,5.26,64400.0
2007-06-27 11:20:00,5.26,5.26,5.25,5.25,30800.0,5.26,5.26,5.25,5.25,30800.0
2007-06-27 11:25:00,5.25,5.25,5.25,5.25,11600.0,5.25,5.25,5.25,5.25,11600.0
2007-06-27 11:30:00,5.25,5.25,5.25,5.25,20400.0,5.25,5.25,5.25,5.25,20400.0
2007-06-27 11:35:00,5.25,5.25,5.25,5.25,50800.0,5.25,5.25,5.25,5.25,50800.0
2007-06-27 11:40:00,5.25,5.25,5.24,5.25,27200.0,5.25,5.25,5.24,5.25,27200.0
2007-06-27 11:45:00,5.24,5.25,5.24,5.24,13200.0,5.24,5.25,5.24,5.24,13200.0
2007-06-27 11:50:00,5.24,5.25,5.24,5.24,22000.0,5.24,5.25,5.24,5.24,22000.0
2007-06-27 11:55:00,5.24,5.26,5.24,5.26,24800.0,5.24,5.26,5.24,5.26,24800.0
2007-06-27 12:00:00,5.26,5.27,5.25,5.25,60000.0,5.26,5.27,5.25,5.25,60000.0
2007-06-27 12:05:00,5.26,5.29,5.26,5.29,45200.0,5.26,5.29,5.26,5.29,45200.0
2007-06-27 12:10:00,5.29,5.3,5.29,5.3,32800.0,5.29,5.3,5.29,5.3,32800.0
2007-06-27 12:15:00,5.3,5.32,5.3,5.31,46400.0,5.3,5.32,5.3,5.31,46400.0
2007-06-27 12:20:00,5.31,5.33,5.31,5.33,81200.0,5.31,5.33,5.31,5.33,81200.0
2007-06-27 12:25:00,5.33,5.34,5.33,5.34,48400.0,5.33,5.34,5.33,5.34,48400.0
2007-06-27 12:30:00,5.34,5.35,5.34,5.35,38800.0,5.34,5.35,5.34,5.35,38800.0
2007-06-27 12:35:00,5.35,5.35,5.35,5.35,27600.0,5.35,5.35,5.35,5.35,27600.0
2007-06-27 12:40:00,5.35,5.37,5.35,5.37,33200.0,5.35,5.37,5.35,5.37,33200.0
2007-06-27 12:45:00,5.37,5.37,5.37,5.37,16400.0,5.37,5.37,5.37,5.37,16400.0
2007-06-27 12:50:00,5.37,5.37,5.37,5.37,11200.0,5.37,5.37,5.37,5.37,11200.0
2007-06-27 12:55:00,5.37,5.37,5.37,5.37,13200.0,5.37,5.37,5.37,5.37,13200.0
2007-06-27 13:00:00,5.37,5.37,5.35,5.35,34400.0,5.37,5.37,5.35,5.35,34400.0
2007-06-27 13:05:00,5.35,5.36,5.35,5.36,25200.0,5.35,5.36,5.35,5.36,25200.0
2007-06-27 13:10:00,5.36,5.36,5.32,5.33,32400.0,5.36,5.36,5.32,5.33,32400.0
2007-06-27 13:15:00,5.33,5.33,5.31,5.31,16400.0,5.33,5.33,5.31,5.31,16400.0
2007-06-27 13:20:00,5.31,5.31,5.31,5.31,16000.0,5.31,5.31,5.31,5.31,16000.0
2007-06-27 13:25:00,5.31,5.32,5.31,5.31,17600.0,5.31,5.32,5.31,5.31,17600.0
2007-06-27 13:30:00,5.31,5.31,5.3,5.3,14400.0,5.31,5.31,5.3,5.3,14400.0
2007-06-27 13:35:00,5.3,5.3,5.29,5.3,12800.0,5.3,5.3,5.29,5.3,12800.0
2007-06-27 13:40:00,5.3,5.32,5.3,5.32,18400.0,5.3,5.32,5.3,5.32,18400.0
2007-06-27 13:45:00,5.32,5.33,5.32,5.33,25200.0,5.32,5.33,5.32,5.33,25200.0
2007-06-27 13:50:00,5.33,5.34,5.33,5.34,16400.0,5.33,5.34,5.33,5.34,16400.0
2007-06-27 13:55:00,5.34,5.35,5.33,5.33,12800.0,5.34,5.35,5.33,5.33,12800.0
2007-06-27 14:00:00,5.33,5.35,5.33,5.35,26000.0,5.33,5.35,5.33,5.35,26000.0
2007-06-27 14:05:00,5.34,5.35,5.34,5.34,24400.0,5.34,5.35,5.34,5.34,24400.0
2007-06-27 14:10:00,5.35,5.37,5.35,5.37,29200.0,5.35,5.37,5.35,5.37,29200.0
2007-06-27 14:15:00,5.37,5.37,5.37,5.37,18400.0,5.37,5.37,5.37,5.37,18400.0
2007-06-27 14:20:00,5.37,5.37,5.37,5.37,16400.0,5.37,5.37,5.37,5.37,16400.0
2007-06-27 14:25:00,5.36,5.38,5.36,5.37,39200.0,5.36,5.38,5.36,5.37,39200.0
2007-06-27 14:30:00,5.37,5.37,5.37,5.37,19600.0,5.37,5.37,5.37,5.37,19600.0
2007-06-27 14:35:00,5.37,5.37,5.36,5.37,34400.0,5.37,5.37,5.36,5.37,34400.0
2007-06-27 14:40:00,5.37,5.37,5.37,5.37,10800.0,5.37,5.37,5.37,5.37,10800.0
2007-06-27 14:45:00,5.37,5.37,5.36,5.36,46400.0,5.37,5.37,5.36,5.36,46400.0
2007-06-27 14:50:00,5.36,5.37,5.36,5.36,26800.0,5.36,5.37,5.36,5.36,26800.0
2007-06-27 14:55:00,5.35,5.35,5.35,5.35,12800.0,5.35,5.35,5.35,5.35,12800.0
2007-06-27 15:00:00,5.35,5.35,5.35,5.35,24400.0,5.35,5.35,5.35,5.35,24400.0
2007-06-27 15:05:00,5.35,5.36,5.35,5.36,44800.0,5.35,5.36,5.35,5.36,44800.0
2007-06-27 15:10:00,5.35,5.35,5.32,5.33,62000.0,5.35,5.35,5.32,5.33,62000.0
2007-06-27 15:15:00,5.33,5.34,5.33,5.33,52800.0,5.33,5.34,5.33,5.33,52800.0
2007-06-27 15:20:00,5.33,5.34,5.32,5.34,52800.0,5.33,5.34,5.32,5.34,52800.0
2007-06-27 15:25:00,5.33,5.36,5.33,5.36,47200.0,5.33,5.36,5.33,5.36,47200.0
2007-06-27 15:30:00,5.36,5.37,5.36,5.36,42400.0,5.36,5.37,5.36,5.36,42400.0
2007-06-27 15:35:00,5.36,5.36,5.34,5.34,53200.0,5.36,5.36,5.34,5.34,53200.0
2007-06-27 15:40:00,5.34,5.35,5.34,5.35,40400.0,5.34,5.35,5.34,5.35,40400.0
2007-06-27 15:45:00,5.35,5.35,5.34,5.35,48000.0,5.35,5.35,5.34,5.35,48000.0
2007-06-27 15:50:00,5.35,5.37,5.34,5.37,76800.0,5.35,5.37,5.34,5.37,76800.0
2007-06-27 15:55:00,5.37,5.38,5.36,5.38,108000.0,5.37,5.38,5.36,5.38,108000.0
2007-06-28 09:30:00,5.36,5.46,5.36,5.45,22400.0,5.36,5.46,5.36,5.45,22400.0
2007-06-28 09:35:00,5.45,5.45,5.41,5.42,19600.0,5.45,5.45,5.41,5.42,19600.0
2007-06-28 09:40:00,5.42,5.43,5.42,5.42,12400.0,5.42,5.43,5.42,5.42,12400.0
2007-06-28 09:45:00,5.41,5.42,5.4,5.42,15200.0,5.41,5.42,5.4,5.42,15200.0
2007-06-28 09:50:00,5.42,5.45,5.42,5.42,22800.0,5.42,5.45,5.42,5.42,22800.0
2007-06-28 09:55:00,5.42,5.42,5.41,5.41,7600.0,5.42,5.42,5.41,5.41,7600.0
2007-06-28 10:00:00,5.41,5.45,5.41,5.45,21200.0,5.41,5.45,5.41,5.45,21200.0
2007-06-28 10:05:00,5.45,5.46,5.4,5.4,56000.0,5.45,5.46,5.4,5.4,56000.0
2007-06-28 10:10:00,5.4,5.41,5.39,5.41,13200.0,5.4,5.41,5.39,5.41,13200.0
2007-06-28 10:15:00,5.42,5.43,5.42,5.43,11600.0,5.42,5.43,5.42,5.43,11600.0
2007-06-28 10:20:00,5.43,5.43,5.41,5.41,27200.0,5.43,5.43,5.41,5.41,27200.0
2007-06-28 10:25:00,5.41,5.41,5.4,5.4,11200.0,5.41,5.41,5.4,5.4,11200.0
2007-06-28 10:30:00,5.4,5.41,5.4,5.41,11600.0,5.4,5.41,5.4,5.41,11600.0
2007-06-28 10:35:00,5.42,5.42,5.41,5.42,24000.0,5.42,5.42,5.41,5.42,24000.0
2007-06-28 10:40:00,5.42,5.42,5.41,5.41,15200.0,5.42,5.42,5.41,5.41,15200.0
2007-06-28 10:45:00,5.41,5.42,5.41,5.42,16000.0,5.41,5.42,5.41,5.42,16000.0
2007-06-28 10:50:00,5.41,5.43,5.41,5.43,46000.0,5.41,5.43,5.41,5.43,46000.0
2007-06-28 10:55:00,5.44,5.44,5.44,5.44,33200.0,5.44,5.44,5.44,5.44,33200.0
2007-06-28 11:00:00,5.44,5.45,5.4,5.4,46400.0,5.44,5.45,5.4,5.4,46400.0
2007-06-28 11:05:00,5.41,5.41,5.4,5.4,19200.0,5.41,5.41,5.4,5.4,19200.0
2007-06-28 11:10:00,5.4,5.42,5.4,5.41,29200.0,5.4,5.42,5.4,5.41,29200.0
2007-06-28 11:15:00,5.42,5.42,5.39,5.39,22400.0,5.42,5.42,5.39,5.39,22400.0
2007-06-28 11:20:00,5.39,5.39,5.38,5.38,14000.0,5.39,5.39,5.38,5.38,14000.0
2007-06-28 11:25:00,5.39,5.39,5.37,5.38,20800.0,5.39,5.39,5.37,5.38,20800.0
2007-06-28 11:30:00,5.39,5.4,5.38,5.4,24400.0,5.39,5.4,5.38,5.4,24400.0
2007-06-28 11:35:00,5.4,5.4,5.39,5.39,24000.0,5.4,5.4,5.39,5.39,24000.0
2007-06-28 11:40:00,5.39,5.41,5.39,5.41,14000.0,5.39,5.41,5.39,5.41,14000.0
2007-06-28 11:45:00,5.4,5.42,5.4,5.41,22000.0,5.4,5.42,5.4,5.41,22000.0
2007-06-28 11:50:00,5.41,5.42,5.41,5.42,15200.0,5.41,5.42,5.41,5.42,15200.0
2007-06-28 11:55:00,5.42,5.43,5.42,5.43,21600.0,5.42,5.43,5.42,5.43,21600.0
2007-06-28 12:00:00,5.43,5.43,5.43,5.43,9200.0,5.43,5.43,5.43,5.43,9200.0
2007-06-28 12:05:00,5.44,5.44,5.42,5.43,32000.0,5.44,5.44,5.42,5.43,32000.0
2007-06-28 12:10:00,5.43,5.43,5.43,5.43,10400.0,5.43,5.43,5.43,5.43,10400.0
2007-06-28 12:15:00,5.43,5.43,5.43,5.43,18400.0,5.43,5.43,5.43,5.43,18400.0
2007-06-28 12:20:00,5.42,5.43,5.42,5.43,8000.0,5.42,5.43,5.42,5.43,8000.0
2007-06-28 12:25:00,5.43,5.43,5.43,5.43,11600.0,5.43,5.43,5.43,5.43,11600.0
2007-06-28 12:30:00,5.43,5.44,5.43,5.44,18400.0,5.43,5.44,5.43,5.44,18400.0
2007-06-28 12:35:00,5.44,5.45,5.44,5.44,12800.0,5.44,5.45,5.44,5.44,12800.0
2007-06-28 12:40:00,5.44,5.44,5.44,5.44,5200.0,5.44,5.44,5.44,5.44,5200.0
2007-06-28 12:45:00,5.44,5.44,5.43,5.43,21200.0,5.44,5.44,5.43,5.43,21200.0
2007-06-28 12:50:00,5.43,5.44,5.43,5.43,24000.0,5.43,5.44,5.43,5.43,24000.0
2007-06-28 12:55:00,5.43,5.43,5.43,5.43,8000.0,5.43,5.43,5.43,5.43,8000.0
2007-06-28 13:00:00,5.43,5.45,5.43,5.45,85600.0,5.43,5.45,5.43,5.45,85600.0
2007-06-28 13:05:00,5.45,5.46,5.44,5.46,33600.0,5.45,5.46,5.44,5.46,33600.0
2007-06-28 13:10:00,5.46,5.46,5.45,5.45,26800.0,5.46,5.46,5.45,5.45,26800.0
2007-06-28 13:15:00,5.45,5.45,5.45,5.45,32400.0,5.45,5.45,5.45,5.45,32400.0
2007-06-28 13:20:00,5.45,5.45,5.44,5.45,14800.0,5.45,5.45,5.44,5.45,14800.0
2007-06-28 13:25:00,5.45,5.45,5.45,5.45,17600.0,5.45,5.45,5.45,5.45,17600.0
2007-06-28 13:30:00,5.45,5.46,5.45,5.46,10800.0,5.45,5.46,5.45,5.46,10800.0
2007-06-28 13:35:00,5.46,5.47,5.46,5.47,72400.0,5.46,5.47,5.46,5.47,72400.0
2007-06-28 13:40:00,5.47,5.47,5.46,5.47,17200.0,5.47,5.47,5.46,5.47,17200.0
2007-06-28 13:45:00,5.47,5.48,5.46,5.47,32400.0,5.47,5.48,5.46,5.47,32400.0
2007-06-28 13:50:00,5.48,5.48,5.47,5.48,33200.0,5.48,5.48,5.47,5.48,33200.0
2007-06-28 13:55:00,5.48,5.48,5.48,5.48,36000.0,5.48,5.48,5.48,5.48,36000.0
2007-06-28 14:00:00,5.48,5.48,5.45,5.47,148400.0,5.48,5.48,5.45,5.47,148400.0
2007-06-28 14:05:00,5.47,5.47,5.47,5.47,50000.0,5.47,5.47,5.47,5.47,50000.0
2007-06-28 14:10:00,5.47,5.47,5.47,5.47,43600.0,5.47,5.47,5.47,5.47,43600.0
2007-06-28 14:15:00,5.47,5.49,5.44,5.49,123200.0,5.47,5.49,5.44,5.49,123200.0
2007-06-28 14:20:00,5.49,5.5,5.48,5.49,30000.0,5.49,5.5,5.48,5.49,30000.0
2007-06-28 14:25:00,5.49,5.49,5.47,5.47,56400.0,5.49,5.49,5.47,5.47,56400.0
2007-06-28 14:30:00,5.47,5.48,5.44,5.44,163200.0,5.47,5.48,5.44,5.44,163200.0
2007-06-28 14:35:00,5.44,5.47,5.44,5.46,33600.0,5.44,5.47,5.44,5.46,33600.0
2007-06-28 14:40:00,5.46,5.48,5.46,5.48,27600.0,5.46,5.48,5.46,5.48,27600.0
2007-06-28 14:45:00,5.48,5.49,5.48,5.49,31600.0,5.48,5.49,5.48,5.49,31600.0
2007-06-28 14:50:00,5.49,5.51,5.49,5.5,55600.0,5.49,5.51,5.49,5.5,55600.0
2007-06-28 14:55:00,5.5,5.51,5.49,5.49,54000.0,5.5,5.51,5.49,5.49,54000.0
2007-06-28 15:00:00,5.49,5.49,5.47,5.48,49200.0,5.49,5.49,5.47,5.48,49200.0
2007-06-28 15:05:00,5.48,5.49,5.48,5.49,23600.0,5.48,5.49,5.48,5.49,23600.0
2007-06-28 15:10:00,5.5,5.5,5.49,5.49,34000.0,5.5,5.5,5.49,5.49,34000.0
2007-06-28 15:15:00,5.49,5.51,5.49,5.5,46800.0,5.49,5.51,5.49,5.5,46800.0
2007-06-28 15:20:00,5.51,5.52,5.5,5.51,54000.0,5.51,5.52,5.5,5.51,54000.0
2007-06-28 15:25:00,5.51,5.52,5.49,5.5,101600.0,5.51,5.52,5.49,5.5,101600.0
2007-06-28 15:30:00,5.5,5.51,5.49,5.5,56800.0,5.5,5.51,5.49,5.5,56800.0
2007-06-28 15:35:00,5.51,5.51,5.5,5.51,30400.0,5.51,5.51,5.5,5.51,30400.0
2007-06-28 15:40:00,5.5,5.51,5.48,5.48,84000.0,5.5,5.51,5.48,5.48,84000.0
2007-06-28 15:45:00,5.48,5.49,5.47,5.48,104000.0,5.48,5.49,5.47,5.48,104000.0
2007-06-28 15:50:00,5.48,5.49,5.47,5.49,85200.0,5.48,5.49,5.47,5.49,85200.0
2007-06-28 15:55:00,5.49,5.49,5.47,5.47,97600.0,5.49,5.49,5.47,5.47,97600.0
2007-06-29 09:30:00,5.5,5.61,5.5,5.61,54400.0,5.5,5.61,5.5,5.61,54400.0
2007-06-29 09:35:00,5.61,5.61,5.53,5.54,43600.0,5.61,5.61,5.53,5.54,43600.0
2007-06-29 09:40:00,5.53,5.53,5.51,5.52,22400.0,5.53,5.53,5.51,5.52,22400.0
2007-06-29 09:45:00,5.52,5.53,5.5,5.51,30000.0,5.52,5.53,5.5,5.51,30000.0
2007-06-29 09:50:00,5.51,5.52,5.47,5.52,34000.0,5.51,5.52,5.47,5.52,34000.0
2007-06-29 09:55:00,5.51,5.52,5.49,5.5,19600.0,5.51,5.52,5.49,5.5,19600.0
2007-06-29 10:00:00,5.49,5.53,5.49,5.53,21600.0,5.49,5.53,5.49,5.53,21600.0
2007-06-29 10:05:00,5.52,5.53,5.51,5.51,10800.0,5.52,5.53,5.51,5.51,10800.0
2007-06-29 10:10:00,5.5,5.51,5.49,5.49,14800.0,5.5,5.51,5.49,5.49,14800.0
2007-06-29 10:15:00,5.49,5.49,5.48,5.49,5600.0,5.49,5.49,5.48,5.49,5600.0
2007-06-29 10:20:00,5.48,5.49,5.48,5.49,4800.0,5.48,5.49,5.48,5.49,4800.0
2007-06-29 10:25:00,5.49,5.51,5.49,5.51,33200.0,5.49,5.51,5.49,5.51,33200.0
2007-06-29 10:30:00,5.51,5.51,5.49,5.49,14000.0,5.51,5.51,5.49,5.49,14000.0
2007-06-29 10:35:00,5.5,5.5,5.49,5.49,3600.0,5.5,5.5,5.49,5.49,3600.0
2007-06-29 10:40:00,5.49,5.5,5.49,5.5,35600.0,5.49,5.5,5.49,5.5,35600.0
2007-06-29 10:45:00,5.5,5.5,5.49,5.49,3600.0,5.5,5.5,5.49,5.49,3600.0
2007-06-29 10:50:00,5.49,5.49,5.49,5.49,5600.0,5.49,5.49,5.49,5.49,5600.0
2007-06-29 10:55:00,5.49,5.49,5.48,5.48,24000.0,5.49,5.49,5.48,5.48,24000.0
2007-06-29 11:00:00,5.48,5.48,5.47,5.47,22800.0,5.48,5.48,5.47,5.47,22800.0
2007-06-29 11:05:00,5.47,5.47,5.45,5.47,20800.0,5.47,5.47,5.45,5.47,20800.0
2007-06-29 11:10:00,5.47,5.47,5.45,5.46,11200.0,5.47,5.47,5.45,5.46,11200.0
2007-06-29 11:15:00,5.46,5.46,5.45,5.46,5600.0,5.46,5.46,5.45,5.46,5600.0
2007-06-29 11:20:00,5.45,5.45,5.44,5.44,6800.0,5.45,5.45,5.44,5.44,6800.0
2007-06-29 11:25:00,5.44,5.44,5.44,5.44,18800.0,5.44,5.44,5.44,5.44,18800.0
2007-06-29 11:30:00,5.44,5.44,5.43,5.44,34000.0,5.44,5.44,5.43,5.44,34000.0
2007-06-29 11:35:00,5.44,5.46,5.44,5.46,13600.0,5.44,5.46,5.44,5.46,13600.0
2007-06-29 11:40:00,5.46,5.48,5.46,5.47,40000.0,5.46,5.48,5.46,5.47,40000.0
2007-06-29 11:45:00,5.47,5.47,5.46,5.47,15200.0,5.47,5.47,5.46,5.47,15200.0
2007-06-29 11:50:00,5.47,5.48,5.46,5.47,17600.0,5.47,5.48,5.46,5.47,17600.0
2007-06-29 11:55:00,5.46,5.46,5.45,5.46,39600.0,5.46,5.46,5.45,5.46,39600.0
2007-06-29 12:00:00,5.47,5.47,5.46,5.46,17200.0,5.47,5.47,5.46,5.46,17200.0
2007-06-29 12:05:00,5.45,5.46,5.45,5.45,11200.0,5.45,5.46,5.45,5.45,11200.0
2007-06-29 12:10:00,5.45,5.45,5.43,5.43,8800.0,5.45,5.45,5.43,5.43,8800.0
2007-06-29 12:15:00,5.43,5.43,5.41,5.41,25200.0,5.43,5.43,5.41,5.41,25200.0
2007-06-29 12:20:00,5.41,5.41,5.4,5.4,8400.0,5.41,5.41,5.4,5.4,8400.0
2007-06-29 12:25:00,5.4,5.4,5.4,5.4,6400.0,5.4,5.4,5.4,5.4,6400.0
2007-06-29 12:30:00,5.4,5.4,5.39,5.39,15200.0,5.4,5.4,5.39,5.39,15200.0
2007-06-29 12:35:00,5.39,5.39,5.38,5.39,17200.0,5.39,5.39,5.38,5.39,17200.0
2007-06-29 12:40:00,5.39,5.39,5.38,5.38,38800.0,5.39,5.39,5.38,5.38,38800.0
2007-06-29 12:45:00,5.38,5.38,5.38,5.38,13200.0,5.38,5.38,5.38,5.38,13200.0
2007-06-29 12:50:00,5.38,5.38,5.37,5.38,28000.0,5.38,5.38,5.37,5.38,28000.0
2007-06-29 12:55:00,5.38,5.38,5.37,5.37,24000.0,5.38,5.38,5.37,5.37,24000.0
2007-06-29 13:00:00,5.37,5.38,5.37,5.38,38000.0,5.37,5.38,5.37,5.38,38000.0
2007-06-29 13:05:00,5.38,5.38,5.37,5.37,35200.0,5.38,5.38,5.37,5.37,35200.0
2007-06-29 13:10:00,5.37,5.38,5.37,5.38,20000.0,5.37,5.38,5.37,5.38,20000.0
2007-06-29 13:15:00,5.38,5.38,5.37,5.38,13600.0,5.38,5.38,5.37,5.38,13600.0
2007-06-29 13:20:00,5.38,5.38,5.38,5.38,24800.0,5.38,5.38,5.38,5.38,24800.0
2007-06-29 13:25:00,5.38,5.39,5.38,5.39,17600.0,5.38,5.39,5.38,5.39,17600.0
2007-06-29 13:30:00,5.39,5.39,5.38,5.39,9200.0,5.39,5.39,5.38,5.39,9200.0
2007-06-29 13:35:00,5.39,5.39,5.38,5.39,33600.0,5.39,5.39,5.38,5.39,33600.0
2007-06-29 13:40:00,5.39,5.39,5.39,5.39,14400.0,5.39,5.39,5.39,5.39,14400.0
2007-06-29 13:45:00,5.39,5.39,5.39,5.39,20000.0,5.39,5.39,5.39,5.39,20000.0
2007-06-29 13:50:00,5.39,5.39,5.39,5.39,9200.0,5.39,5.39,5.39,5.39,9200.0
2007-06-29 13:55:00,5.39,5.39,5.39,5.39,13200.0,5.39,5.39,5.39,5.39,13200.0
2007-06-29 14:00:00,5.39,5.39,5.38,5.39,26400.0,5.39,5.39,5.38,5.39,26400.0
2007-06-29 14:05:00,5.39,5.39,5.37,5.37,28800.0,5.39,5.39,5.37,5.37,28800.0
2007-06-29 14:10:00,5.37,5.37,5.36,5.36,24800.0,5.37,5.37,5.36,5.36,24800.0
2007-06-29 14:15:00,5.36,5.37,5.32,5.37,278000.0,5.36,5.37,5.32,5.37,278000.0
2007-06-29 14:20:00,5.37,5.37,5.35,5.36,18000.0,5.37,5.37,5.35,5.36,18000.0
2007-06-29 14:25:00,5.36,5.37,5.35,5.36,26400.0,5.36,5.37,5.35,5.36,26400.0
2007-06-29 14:30:00,5.36,5.36,5.35,5.36,16000.0,5.36,5.36,5.35,5.36,16000.0
2007-06-29 14:35:00,5.36,5.37,5.36,5.37,15600.0,5.36,5.37,5.36,5.37,15600.0
2007-06-29 14:40:00,5.37,5.38,5.37,5.38,12800.0,5.37,5.38,5.37,5.38,12800.0
2007-06-29 14:45:00,5.38,5.38,5.37,5.37,13200.0,5.38,5.38,5.37,5.37,13200.0
2007-06-29 14:50:00,5.37,5.37,5.37,5.37,16000.0,5.37,5.37,5.37,5.37,16000.0
2007-06-29 14:55:00,5.37,5.37,5.37,5.37,12000.0,5.37,5.37,5.37,5.37,12000.0
2007-06-29 15:00:00,5.37,5.38,5.36,5.36,26400.0,5.37,5.38,5.36,5.36,26400.0
2007-06-29 15:05:00,5.36,5.36,5.35,5.35,23600.0,5.36,5.36,5.35,5.35,23600.0
2007-06-29 15:10:00,5.35,5.35,5.33,5.34,42800.0,5.35,5.35,5.33,5.34,42800.0
2007-06-29 15:15:00,5.34,5.4,5.34,5.36,82800.0,5.34,5.4,5.34,5.36,82800.0
2007-06-29 15:20:00,5.37,5.37,5.36,5.37,23600.0,5.37,5.37,5.36,5.37,23600.0
2007-06-29 15:25:00,5.36,5.36,5.34,5.35,19600.0,5.36,5.36,5.34,5.35,19600.0
2007-06-29 15:30:00,5.34,5.34,5.33,5.34,13600.0,5.34,5.34,5.33,5.34,13600.0
2007-06-29 15:35:00,5.34,5.36,5.34,5.35,27600.0,5.34,5.36,5.34,5.35,27600.0
2007-06-29 15:40:00,5.35,5.38,5.35,5.36,32800.0,5.35,5.38,5.35,5.36,32800.0
2007-06-29 15:45:00,5.36,5.37,5.35,5.36,39600.0,5.36,5.37,5.35,5.36,39600.0
2007-06-29 15:50:00,5.36,5.37,5.36,5.37,43200.0,5.36,5.37,5.36,5.37,43200.0
2007-06-29 15:55:00,5.37,5.38,5.35,5.35,85200.0,5.37,5.38,5.35,5.35,85200.0
2007-07-02 09:30:00,5.39,5.39,5.39,5.39,33600.0,5.39,5.39,5.39,5.39,33600.0
2007-07-02 09:35:00,5.37,5.37,5.36,5.37,8800.0,5.37,5.37,5.36,5.37,8800.0
2007-07-02 09:40:00,5.36,5.36,5.34,5.36,32000.0,5.36,5.36,5.34,5.36,32000.0
2007-07-02 09:45:00,5.36,5.36,5.34,5.34,55200.0,5.36,5.36,5.34,5.34,55200.0
2007-07-02 09:50:00,5.34,5.41,5.34,5.41,69600.0,5.34,5.41,5.34,5.41,69600.0
2007-07-02 09:55:00,5.41,5.42,5.39,5.41,33200.0,5.41,5.42,5.39,5.41,33200.0
2007-07-02 10:00:00,5.42,5.44,5.41,5.41,28400.0,5.42,5.44,5.41,5.41,28400.0
2007-07-02 10:05:00,5.41,5.43,5.41,5.43,21600.0,5.41,5.43,5.41,5.43,21600.0
2007-07-02 10:10:00,5.43,5.46,5.43,5.46,18800.0,5.43,5.46,5.43,5.46,18800.0
2007-07-02 10:15:00,5.46,5.47,5.45,5.46,26400.0,5.46,5.47,5.45,5.46,26400.0
2007-07-02 10:20:00,5.46,5.47,5.45,5.46,28000.0,5.46,5.47,5.45,5.46,28000.0
2007-07-02 10:25:00,5.46,5.47,5.46,5.46,22800.0,5.46,5.47,5.46,5.46,22800.0
2007-07-02 10:30:00,5.46,5.48,5.46,5.48,20400.0,5.46,5.48,5.46,5.48,20400.0
2007-07-02 10:35:00,5.48,5.48,5.48,5.48,28400.0,5.48,5.48,5.48,5.48,28400.0
2007-07-02 10:40:00,5.48,5.5,5.48,5.5,40000.0,5.48,5.5,5.48,5.5,40000.0
2007-07-02 10:45:00,5.5,5.5,5.48,5.48,38400.0,5.5,5.5,5.48,5.48,38400.0
2007-07-02 10:50:00,5.48,5.5,5.48,5.5,31200.0,5.48,5.5,5.48,5.5,31200.0
2007-07-02 10:55:00,5.5,5.5,5.49,5.5,10000.0,5.5,5.5,5.49,5.5,10000.0
2007-07-02 11:00:00,5.5,5.5,5.49,5.5,14800.0,5.5,5.5,5.49,5.5,14800.0
2007-07-02 11:05:00,5.5,5.5,5.49,5.49,22400.0,5.5,5.5,5.49,5.49,22400.0
2007-07-02 11:10:00,5.5,5.51,5.49,5.51,13600.0,5.5,5.51,5.49,5.51,13600.0
2007-07-02 11:15:00,5.51,5.51,5.49,5.5,32000.0,5.51,5.51,5.49,5.5,32000.0
2007-07-02 11:20:00,5.5,5.5,5.49,5.49,16800.0,5.5,5.5,5.49,5.49,16800.0
2007-07-02 11:25:00,5.49,5.5,5.49,5.5,4000.0,5.49,5.5,5.49,5.5,4000.0
2007-07-02 11:30:00,5.49,5.5,5.49,5.49,19600.0,5.49,5.5,5.49,5.49,19600.0
2007-07-02 11:35:00,5.49,5.5,5.49,5.5,75200.0,5.49,5.5,5.49,5.5,75200.0
2007-07-02 11:40:00,5.5,5.51,5.5,5.51,34400.0,5.5,5.51,5.5,5.51,34400.0
2007-07-02 11:45:00,5.51,5.52,5.51,5.52,28000.0,5.51,5.52,5.51,5.52,28000.0
2007-07-02 11:50:00,5.52,5.52,5.51,5.51,24800.0,5.52,5.52,5.51,5.51,24800.0
2007-07-02 11:55:00,5.51,5.52,5.51,5.52,12400.0,5.51,5.52,5.51,5.52,12400.0
2007-07-02 12:00:00,5.52,5.53,5.52,5.52,47600.0,5.52,5.53,5.52,5.52,47600.0
2007-07-02 12:05:00,5.52,5.53,5.52,5.53,16000.0,5.52,5.53,5.52,5.53,16000.0
2007-07-02 12:10:00,5.53,5.53,5.53,5.53,9600.0,5.53,5.53,5.53,5.53,9600.0
2007-07-02 12:15:00,5.53,5.53,5.52,5.53,43600.0,5.53,5.53,5.52,5.53,43600.0
2007-07-02 12:20:00,5.53,5.53,5.52,5.52,22800.0,5.53,5.53,5.52,5.52,22800.0
2007-07-02 12:25:00,5.52,5.54,5.52,5.54,35600.0,5.52,5.54,5.52,5.54,35600.0
2007-07-02 12:30:00,5.54,5.54,5.52,5.52,29200.0,5.54,5.54,5.52,5.52,29200.0
2007-07-02 12:35:00,5.52,5.53,5.52,5.53,18800.0,5.52,5.53,5.52,5.53,18800.0
2007-07-02 12:40:00,5.52,5.53,5.52,5.52,28400.0,5.52,5.53,5.52,5.52,28400.0
2007-07-02 12:45:00,5.53,5.54,5.52,5.54,20400.0,5.53,5.54,5.52,5.54,20400.0
2007-07-02 12:50:00,5.53,5.54,5.53,5.53,15200.0,5.53,5.54,5.53,5.53,15200.0
2007-07-02 12:55:00,5.53,5.53,5.51,5.52,20800.0,5.53,5.53,5.51,5.52,20800.0
2007-07-02 13:00:00,5.51,5.53,5.51,5.53,45200.0,5.51,5.53,5.51,5.53,45200.0
2007-07-02 13:05:00,5.53,5.53,5.52,5.52,10400.0,5.53,5.53,5.52,5.52,10400.0
2007-07-02 13:10:00,5.52,5.53,5.52,5.53,22000.0,5.52,5.53,5.52,5.53,22000.0
2007-07-02 13:15:00,5.53,5.53,5.53,5.53,12400.0,5.53,5.53,5.53,5.53,12400.0
2007-07-02 13:20:00,5.53,5.53,5.53,5.53,14400.0,5.53,5.53,5.53,5.53,14400.0
2007-07-02 13:25:00,5.53,5.54,5.53,5.53,18000.0,5.53,5.54,5.53,5.53,18000.0
2007-07-02 13:30:00,5.53,5.53,5.53,5.53,16000.0,5.53,5.53,5.53,5.53,16000.0
2007-07-02 13:35:00,5.53,5.53,5.53,5.53,14000.0,5.53,5.53,5.53,5.53,14000.0
2007-07-02 13:40:00,5.53,5.53,5.53,5.53,20800.0,5.53,5.53,5.53,5.53,20800.0
2007-07-02 13:45:00,5.53,5.53,5.53,5.53,29600.0,5.53,5.53,5.53,5.53,29600.0
2007-07-02 13:50:00,5.53,5.55,5.53,5.55,21600.0,5.53,5.55,5.53,5.55,21600.0
2007-07-02 13:55:00,5.54,5.55,5.54,5.55,19600.0,5.54,5.55,5.54,5.55,19600.0
2007-07-02 14:00:00,5.54,5.54,5.54,5.54,9600.0,5.54,5.54,5.54,5.54,9600.0
2007-07-02 14:05:00,5.54,5.54,5.53,5.53,8400.0,5.54,5.54,5.53,5.53,8400.0
2007-07-02 14:10:00,5.53,5.54,5.53,5.53,32000.0,5.53,5.54,5.53,5.53,32000.0
2007-07-02 14:15:00,5.53,5.54,5.53,5.54,16800.0,5.53,5.54,5.53,5.54,16800.0
2007-07-02 14:20:00,5.53,5.54,5.53,5.54,8000.0,5.53,5.54,5.53,5.54,8000.0
2007-07-02 14:25:00,5.54,5.54,5.53,5.53,25200.0,5.54,5.54,5.53,5.53,25200.0
2007-07-02 14:30:00,5.53,5.53,5.53,5.53,12400.0,5.53,5.53,5.53,5.53,12400.0
2007-07-02 14:35:00,5.53,5.54,5.53,5.54,20800.0,5.53,5.54,5.53,5.54,20800.0
2007-07-02 14:40:00,5.54,5.54,5.54,5.54,13200.0,5.54,5.54,5.54,5.54,13200.0
2007-07-02 14:45:00,5.54,5.54,5.53,5.53,12000.0,5.54,5.54,5.53,5.53,12000.0
2007-07-02 14:50:00,5.53,5.53,5.53,5.53,29200.0,5.53,5.53,5.53,5.53,29200.0
2007-07-02 14:55:00,5.53,5.53,5.53,5.53,14400.0,5.53,5.53,5.53,5.53,14400.0
2007-07-02 15:00:00,5.53,5.53,5.53,5.53,8400.0,5.53,5.53,5.53,5.53,8400.0
2007-07-02 15:05:00,5.53,5.54,5.53,5.53,37200.0,5.53,5.54,5.53,5.53,37200.0
2007-07-02 15:10:00,5.53,5.54,5.53,5.54,30800.0,5.53,5.54,5.53,5.54,30800.0
2007-07-02 15:15:00,5.54,5.54,5.53,5.53,15200.0,5.54,5.54,5.53,5.53,15200.0
2007-07-02 15:20:00,5.54,5.54,5.54,5.54,26800.0,5.54,5.54,5.54,5.54,26800.0
2007-07-02 15:25:00,5.54,5.54,5.53,5.53,36400.0,5.54,5.54,5.53,5.53,36400.0
2007-07-02 15:30:00,5.53,5.54,5.53,5.54,60800.0,5.53,5.54,5.53,5.54,60800.0
2007-07-02 15:35:00,5.54,5.55,5.54,5.54,50000.0,5.54,5.55,5.54,5.54,50000.0
2007-07-02 15:40:00,5.54,5.55,5.54,5.55,16000.0,5.54,5.55,5.54,5.55,16000.0
2007-07-02 15:45:00,5.55,5.55,5.54,5.54,25600.0,5.55,5.55,5.54,5.54,25600.0
2007-07-02 15:50:00,5.54,5.54,5.54,5.54,68800.0,5.54,5.54,5.54,5.54,68800.0
2007-07-02 15:55:00,5.54,5.55,5.54,5.55,76800.0,5.54,5.55,5.54,5.55,76800.0
2007-07-03 09:30:00,5.52,5.52,5.47,5.48,43600.0,5.52,5.52,5.47,5.48,43600.0
2007-07-03 09:35:00,5.48,5.49,5.45,5.49,35200.0,5.48,5.49,5.45,5.49,35200.0
2007-07-03 09:40:00,5.48,5.5,5.48,5.5,25200.0,5.48,5.5,5.48,5.5,25200.0
2007-07-03 09:45:00,5.5,5.51,5.49,5.5,21600.0,5.5,5.51,5.49,5.5,21600.0
2007-07-03 09:50:00,5.5,5.52,5.5,5.51,27200.0,5.5,5.52,5.5,5.51,27200.0
2007-07-03 09:55:00,5.5,5.52,5.5,5.51,22800.0,5.5,5.52,5.5,5.51,22800.0
2007-07-03 10:00:00,5.5,5.51,5.49,5.5,22400.0,5.5,5.51,5.49,5.5,22400.0
2007-07-03 10:05:00,5.5,5.5,5.49,5.49,28800.0,5.5,5.5,5.49,5.49,28800.0
2007-07-03 10:10:00,5.49,5.49,5.48,5.49,25600.0,5.49,5.49,5.48,5.49,25600.0
2007-07-03 10:15:00,5.48,5.49,5.47,5.49,45200.0,5.48,5.49,5.47,5.49,45200.0
2007-07-03 10:20:00,5.48,5.5,5.48,5.48,14800.0,5.48,5.5,5.48,5.48,14800.0
2007-07-03 10:25:00,5.48,5.5,5.47,5.5,40400.0,5.48,5.5,5.47,5.5,40400.0
2007-07-03 10:30:00,5.5,5.5,5.49,5.49,22400.0,5.5,5.5,5.49,5.49,22400.0
2007-07-03 10:35:00,5.49,5.49,5.48,5.49,23600.0,5.49,5.49,5.48,5.49,23600.0
2007-07-03 10:40:00,5.5,5.5,5.49,5.5,20400.0,5.5,5.5,5.49,5.5,20400.0
2007-07-03 10:45:00,5.5,5.5,5.48,5.49,32400.0,5.5,5.5,5.48,5.49,32400.0
2007-07-03 10:50:00,5.49,5.5,5.49,5.5,30800.0,5.49,5.5,5.49,5.5,30800.0
2007-07-03 10:55:00,5.5,5.5,5.49,5.49,14800.0,5.5,5.5,5.49,5.49,14800.0
2007-07-03 11:00:00,5.49,5.5,5.47,5.47,32000.0,5.49,5.5,5.47,5.47,32000.0
2007-07-03 11:05:00,5.47,5.47,5.46,5.46,7600.0,5.47,5.47,5.46,5.46,7600.0
2007-07-03 11:10:00,5.47,5.47,5.45,5.46,25600.0,5.47,5.47,5.45,5.46,25600.0
2007-07-03 11:15:00,5.46,5.46,5.46,5.46,5200.0,5.46,5.46,5.46,5.46,5200.0
2007-07-03 11:20:00,5.46,5.46,5.46,5.46,16400.0,5.46,5.46,5.46,5.46,16400.0
2007-07-03 11:25:00,5.46,5.47,5.46,5.46,15600.0,5.46,5.47,5.46,5.46,15600.0
2007-07-03 11:30:00,5.46,5.47,5.46,5.47,24800.0,5.46,5.47,5.46,5.47,24800.0
2007-07-03 11:35:00,5.47,5.47,5.46,5.46,15200.0,5.47,5.47,5.46,5.46,15200.0
2007-07-03 11:40:00,5.47,5.47,5.46,5.46,37600.0,5.47,5.47,5.46,5.46,37600.0
2007-07-03 11:45:00,5.46,5.47,5.46,5.47,24000.0,5.46,5.47,5.46,5.47,24000.0
2007-07-03 11:50:00,5.47,5.49,5.47,5.49,19200.0,5.47,5.49,5.47,5.49,19200.0
2007-07-03 11:55:00,5.49,5.5,5.48,5.49,22800.0,5.49,5.5,5.48,5.49,22800.0
2007-07-03 12:00:00,5.49,5.5,5.49,5.5,12800.0,5.49,5.5,5.49,5.5,12800.0
2007-07-03 12:05:00,5.5,5.5,5.47,5.47,41200.0,5.5,5.5,5.47,5.47,41200.0
2007-07-03 12:10:00,5.47,5.47,5.46,5.46,18400.0,5.47,5.47,5.46,5.46,18400.0
2007-07-03 12:15:00,5.46,5.46,5.45,5.46,22000.0,5.46,5.46,5.45,5.46,22000.0
2007-07-03 12:20:00,5.45,5.48,5.45,5.48,26800.0,5.45,5.48,5.45,5.48,26800.0
2007-07-03 12:25:00,5.47,5.48,5.46,5.46,23200.0,5.47,5.48,5.46,5.46,23200.0
2007-07-03 12:30:00,5.46,5.46,5.46,5.46,10000.0,5.46,5.46,5.46,5.46,10000.0
2007-07-03 12:35:00,5.46,5.46,5.44,5.44,35600.0,5.46,5.46,5.44,5.44,35600.0
2007-07-03 12:40:00,5.44,5.45,5.44,5.45,36000.0,5.44,5.45,5.44,5.45,36000.0
2007-07-03 12:45:00,5.45,5.45,5.44,5.44,16400.0,5.45,5.45,5.44,5.44,16400.0
2007-07-03 12:50:00,5.44,5.44,5.42,5.43,41200.0,5.44,5.44,5.42,5.43,41200.0
2007-07-03 12:55:00,5.43,5.43,5.42,5.42,26400.0,5.43,5.43,5.42,5.42,26400.0
2007-07-05 09:30:00,5.44,5.51,5.44,5.51,44400.0,5.44,5.51,5.44,5.51,44400.0
2007-07-05 09:35:00,5.51,5.53,5.51,5.51,23200.0,5.51,5.53,5.51,5.51,23200.0
2007-07-05 09:40:00,5.51,5.51,5.46,5.46,28000.0,5.51,5.51,5.46,5.46,28000.0
2007-07-05 09:45:00,5.46,5.47,5.46,5.47,22400.0,5.46,5.47,5.46,5.47,22400.0
2007-07-05 09:50:00,5.47,5.47,5.44,5.45,37600.0,5.47,5.47,5.44,5.45,37600.0
2007-07-05 09:55:00,5.45,5.45,5.44,5.45,20400.0,5.45,5.45,5.44,5.45,20400.0
2007-07-05 10:00:00,5.45,5.45,5.41,5.42,49600.0,5.45,5.45,5.41,5.42,49600.0
2007-07-05 10:05:00,5.42,5.42,5.39,5.41,32400.0,5.42,5.42,5.39,5.41,32400.0
2007-07-05 10:10:00,5.42,5.42,5.41,5.41,14000.0,5.42,5.42,5.41,5.41,14000.0
2007-07-05 10:15:00,5.41,5.41,5.4,5.4,14400.0,5.41,5.41,5.4,5.4,14400.0
2007-07-05 10:20:00,5.41,5.42,5.4,5.41,19200.0,5.41,5.42,5.4,5.41,19200.0
2007-07-05 10:25:00,5.41,5.42,5.41,5.42,20800.0,5.41,5.42,5.41,5.42,20800.0
2007-07-05 10:30:00,5.42,5.43,5.42,5.43,20400.0,5.42,5.43,5.42,5.43,20400.0
2007-07-05 10:35:00,5.43,5.43,5.4,5.4,116400.0,5.43,5.43,5.4,5.4,116400.0
2007-07-05 10:40:00,5.41,5.43,5.4,5.4,41600.0,5.41,5.43,5.4,5.4,41600.0
2007-07-05 10:45:00,5.4,5.41,5.39,5.39,33200.0,5.4,5.41,5.39,5.39,33200.0
2007-07-05 10:50:00,5.38,5.39,5.37,5.38,47600.0,5.38,5.39,5.37,5.38,47600.0
2007-07-05 10:55:00,5.38,5.38,5.37,5.38,28400.0,5.38,5.38,5.37,5.38,28400.0
2007-07-05 11:00:00,5.38,5.38,5.34,5.35,77200.0,5.38,5.38,5.34,5.35,77200.0
2007-07-05 11:05:00,5.35,5.38,5.35,5.37,18800.0,5.35,5.38,5.35,5.37,18800.0
2007-07-05 11:10:00,5.37,5.37,5.34,5.35,64400.0,5.37,5.37,5.34,5.35,64400.0
2007-07-05 11:15:00,5.35,5.37,5.34,5.36,22400.0,5.35,5.37,5.34,5.36,22400.0
2007-07-05 11:20:00,5.37,5.38,5.37,5.38,10800.0,5.37,5.38,5.37,5.38,10800.0
2007-07-05 11:25:00,5.38,5.38,5.37,5.37,24000.0,5.38,5.38,5.37,5.37,24000.0
2007-07-05 11:30:00,5.37,5.39,5.37,5.39,13600.0,5.37,5.39,5.37,5.39,13600.0
2007-07-05 11:35:00,5.39,5.39,5.39,5.39,6400.0,5.39,5.39,5.39,5.39,6400.0
2007-07-05 11:40:00,5.39,5.39,5.36,5.36,24000.0,5.39,5.39,5.36,5.36,24000.0
2007-07-05 11:45:00,5.36,5.36,5.35,5.35,7600.0,5.36,5.36,5.35,5.35,7600.0
2007-07-05 11:50:00,5.36,5.36,5.35,5.36,11600.0,5.36,5.36,5.35,5.36,11600.0
2007-07-05 11:55:00,5.35,5.36,5.35,5.36,25600.0,5.35,5.36,5.35,5.36,25600.0
2007-07-05 12:00:00,5.36,5.39,5.36,5.38,23600.0,5.36,5.39,5.36,5.38,23600.0
2007-07-05 12:05:00,5.37,5.37,5.36,5.37,18800.0,5.37,5.37,5.36,5.37,18800.0
2007-07-05 12:10:00,5.36,5.37,5.36,5.37,10800.0,5.36,5.37,5.36,5.37,10800.0
2007-07-05 12:15:00,5.36,5.38,5.36,5.38,33200.0,5.36,5.38,5.36,5.38,33200.0
2007-07-05 12:20:00,5.37,5.38,5.37,5.38,8800.0,5.37,5.38,5.37,5.38,8800.0
2007-07-05 12:25:00,5.38,5.38,5.36,5.36,20400.0,5.38,5.38,5.36,5.36,20400.0
2007-07-05 12:30:00,5.36,5.36,5.36,5.36,12400.0,5.36,5.36,5.36,5.36,12400.0
2007-07-05 12:35:00,5.36,5.37,5.36,5.36,12000.0,5.36,5.37,5.36,5.36,12000.0
2007-07-05 12:40:00,5.36,5.37,5.36,5.37,14800.0,5.36,5.37,5.36,5.37,14800.0
2007-07-05 12:45:00,5.36,5.38,5.36,5.37,12000.0,5.36,5.38,5.36,5.37,12000.0
2007-07-05 12:50:00,5.37,5.37,5.37,5.37,6800.0,5.37,5.37,5.37,5.37,6800.0
2007-07-05 12:55:00,5.37,5.38,5.37,5.37,38800.0,5.37,5.38,5.37,5.37,38800.0
2007-07-05 13:00:00,5.37,5.38,5.37,5.37,10000.0,5.37,5.38,5.37,5.37,10000.0
2007-07-05 13:05:00,5.37,5.38,5.37,5.37,8000.0,5.37,5.38,5.37,5.37,8000.0
2007-07-05 13:10:00,5.37,5.38,5.36,5.36,38000.0,5.37,5.38,5.36,5.36,38000.0
2007-07-05 13:15:00,5.37,5.37,5.36,5.36,15200.0,5.37,5.37,5.36,5.36,15200.0
2007-07-05 13:20:00,5.36,5.37,5.36,5.36,22000.0,5.36,5.37,5.36,5.36,22000.0
2007-07-05 13:25:00,5.36,5.37,5.36,5.37,6800.0,5.36,5.37,5.36,5.37,6800.0
2007-07-05 13:30:00,5.36,5.37,5.36,5.36,56400.0,5.36,5.37,5.36,5.36,56400.0
2007-07-05 13:35:00,5.35,5.36,5.35,5.35,20000.0,5.35,5.36,5.35,5.35,20000.0
2007-07-05 13:40:00,5.35,5.36,5.35,5.36,11200.0,5.35,5.36,5.35,5.36,11200.0
2007-07-05 13:45:00,5.36,5.36,5.36,5.36,10000.0,5.36,5.36,5.36,5.36,10000.0
2007-07-05 13:50:00,5.36,5.37,5.36,5.37,10400.0,5.36,5.37,5.36,5.37,10400.0
2007-07-05 13:55:00,5.37,5.38,5.37,5.38,14000.0,5.37,5.38,5.37,5.38,14000.0
2007-07-05 14:00:00,5.38,5.41,5.38,5.41,34800.0,5.38,5.41,5.38,5.41,34800.0
2007-07-05 14:05:00,5.41,5.43,5.41,5.43,20400.0,5.41,5.43,5.41,5.43,20400.0
2007-07-05 14:10:00,5.43,5.43,5.43,5.43,30800.0,5.43,5.43,5.43,5.43,30800.0
2007-07-05 14:15:00,5.43,5.43,5.41,5.42,43600.0,5.43,5.43,5.41,5.42,43600.0
2007-07-05 14:20:00,5.42,5.43,5.42,5.43,22400.0,5.42,5.43,5.42,5.43,22400.0
2007-07-05 14:25:00,5.43,5.44,5.43,5.44,16000.0,5.43,5.44,5.43,5.44,16000.0
2007-07-05 14:30:00,5.43,5.45,5.43,5.43,34800.0,5.43,5.45,5.43,5.43,34800.0
2007-07-05 14:35:00,5.43,5.43,5.42,5.42,6000.0,5.43,5.43,5.42,5.42,6000.0
2007-07-05 14:40:00,5.42,5.42,5.41,5.41,10000.0,5.42,5.42,5.41,5.41,10000.0
2007-07-05 14:45:00,5.41,5.41,5.39,5.39,28400.0,5.41,5.41,5.39,5.39,28400.0
2007-07-05 14:50:00,5.39,5.39,5.39,5.39,17600.0,5.39,5.39,5.39,5.39,17600.0
2007-07-05 14:55:00,5.39,5.4,5.39,5.4,14400.0,5.39,5.4,5.39,5.4,14400.0
2007-07-05 15:00:00,5.39,5.4,5.39,5.4,10800.0,5.39,5.4,5.39,5.4,10800.0
2007-07-05 15:05:00,5.4,5.41,5.4,5.4,9600.0,5.4,5.41,5.4,5.4,9600.0
2007-07-05 15:10:00,5.4,5.4,5.4,5.4,22800.0,5.4,5.4,5.4,5.4,22800.0
2007-07-05 15:15:00,5.4,5.4,5.39,5.4,33600.0,5.4,5.4,5.39,5.4,33600.0
2007-07-05 15:20:00,5.4,5.4,5.39,5.4,22000.0,5.4,5.4,5.39,5.4,22000.0
2007-07-05 15:25:00,5.4,5.41,5.4,5.4,19200.0,5.4,5.41,5.4,5.4,19200.0
2007-07-05 15:30:00,5.4,5.41,5.39,5.4,68800.0,5.4,5.41,5.39,5.4,68800.0
2007-07-05 15:35:00,5.4,5.41,5.4,5.4,161200.0,5.4,5.41,5.4,5.4,161200.0
2007-07-05 15:40:00,5.4,5.43,5.4,5.43,37200.0,5.4,5.43,5.4,5.43,37200.0
2007-07-05 15:45:00,5.43,5.45,5.43,5.45,96000.0,5.43,5.45,5.43,5.45,96000.0
2007-07-05 15:50:00,5.45,5.46,5.44,5.45,61200.0,5.45,5.46,5.44,5.45,61200.0
2007-07-05 15:55:00,5.45,5.46,5.45,5.45,79600.0,5.45,5.46,5.45,5.45,79600.0
2007-07-06 09:30:00,5.5,5.58,5.5,5.51,47200.0,5.5,5.58,5.5,5.51,47200.0
2007-07-06 09:35:00,5.48,5.48,5.47,5.47,18400.0,5.48,5.48,5.47,5.47,18400.0
2007-07-06 09:40:00,5.47,5.47,5.47,5.47,12400.0,5.47,5.47,5.47,5.47,12400.0
2007-07-06 09:45:00,5.47,5.47,5.46,5.47,28000.0,5.47,5.47,5.46,5.47,28000.0
2007-07-06 09:50:00,5.47,5.47,5.46,5.46,18800.0,5.47,5.47,5.46,5.46,18800.0
2007-07-06 09:55:00,5.46,5.46,5.43,5.43,80000.0,5.46,5.46,5.43,5.43,80000.0
2007-07-06 10:00:00,5.43,5.43,5.42,5.43,26400.0,5.43,5.43,5.42,5.43,26400.0
2007-07-06 10:05:00,5.43,5.43,5.42,5.43,23200.0,5.43,5.43,5.42,5.43,23200.0
2007-07-06 10:10:00,5.43,5.43,5.42,5.43,28800.0,5.43,5.43,5.42,5.43,28800.0
2007-07-06 10:15:00,5.43,5.43,5.42,5.43,30800.0,5.43,5.43,5.42,5.43,30800.0
2007-07-06 10:20:00,5.42,5.43,5.42,5.43,27600.0,5.42,5.43,5.42,5.43,27600.0
2007-07-06 10:25:00,5.43,5.43,5.42,5.43,25600.0,5.43,5.43,5.42,5.43,25600.0
2007-07-06 10:30:00,5.43,5.43,5.43,5.43,18800.0,5.43,5.43,5.43,5.43,18800.0
2007-07-06 10:35:00,5.43,5.43,5.42,5.42,14400.0,5.43,5.43,5.42,5.42,14400.0
2007-07-06 10:40:00,5.43,5.43,5.42,5.43,45600.0,5.43,5.43,5.42,5.43,45600.0
2007-07-06 10:45:00,5.43,5.43,5.42,5.42,14400.0,5.43,5.43,5.42,5.42,14400.0
2007-07-06 10:50:00,5.42,5.42,5.42,5.42,13200.0,5.42,5.42,5.42,5.42,13200.0
2007-07-06 10:55:00,5.42,5.42,5.41,5.41,10000.0,5.42,5.42,5.41,5.41,10000.0
2007-07-06 11:00:00,5.41,5.43,5.41,5.43,5200.0,5.41,5.43,5.41,5.43,5200.0
2007-07-06 11:05:00,5.43,5.43,5.42,5.43,34400.0,5.43,5.43,5.42,5.43,34400.0
2007-07-06 11:10:00,5.43,5.43,5.42,5.42,28400.0,5.43,5.43,5.42,5.42,28400.0
2007-07-06 11:15:00,5.43,5.43,5.42,5.43,32000.0,5.43,5.43,5.42,5.43,32000.0
2007-07-06 11:20:00,5.43,5.44,5.43,5.43,98800.0,5.43,5.44,5.43,5.43,98800.0
2007-07-06 11:25:00,5.43,5.43,5.42,5.43,32000.0,5.43,5.43,5.42,5.43,32000.0
2007-07-06 11:30:00,5.43,5.44,5.43,5.43,65200.0,5.43,5.44,5.43,5.43,65200.0
2007-07-06 11:35:00,5.43,5.43,5.42,5.43,27200.0,5.43,5.43,5.42,5.43,27200.0
2007-07-06 11:40:00,5.43,5.43,5.43,5.43,6800.0,5.43,5.43,5.43,5.43,6800.0
2007-07-06 11:45:00,5.43,5.43,5.42,5.43,40000.0,5.43,5.43,5.42,5.43,40000.0
2007-07-06 11:50:00,5.43,5.43,5.43,5.43,14000.0,5.43,5.43,5.43,5.43,14000.0
2007-07-06 11:55:00,5.43,5.43,5.43,5.43,12000.0,5.43,5.43,5.43,5.43,12000.0
2007-07-06 12:00:00,5.43,5.43,5.43,5.43,4800.0,5.43,5.43,5.43,5.43,4800.0
2007-07-06 12:05:00,5.43,5.43,5.43,5.43,4000.0,5.43,5.43,5.43,5.43,4000.0
2007-07-06 12:10:00,5.44,5.45,5.44,5.45,4400.0,5.44,5.45,5.44,5.45,4400.0
2007-07-06 12:15:00,5.44,5.44,5.44,5.44,9200.0,5.44,5.44,5.44,5.44,9200.0
2007-07-06 12:20:00,5.44,5.46,5.44,5.45,18000.0,5.44,5.46,5.44,5.45,18000.0
2007-07-06 12:25:00,5.45,5.45,5.44,5.45,16000.0,5.45,5.45,5.44,5.45,16000.0
2007-07-06 12:30:00,5.45,5.45,5.44,5.45,9200.0,5.45,5.45,5.44,5.45,9200.0
2007-07-06 12:35:00,5.45,5.46,5.45,5.45,3200.0,5.45,5.46,5.45,5.45,3200.0
2007-07-06 12:40:00,5.45,5.46,5.45,5.46,1600.0,5.45,5.46,5.45,5.46,1600.0
2007-07-06 12:45:00,5.46,5.47,5.46,5.47,7200.0,5.46,5.47,5.46,5.47,7200.0
2007-07-06 12:50:00,5.47,5.47,5.47,5.47,8000.0,5.47,5.47,5.47,5.47,8000.0
2007-07-06 12:55:00,5.47,5.48,5.47,5.48,11600.0,5.47,5.48,5.47,5.48,11600.0
2007-07-06 13:00:00,5.48,5.49,5.48,5.48,17600.0,5.48,5.49,5.48,5.48,17600.0
2007-07-06 13:05:00,5.48,5.49,5.48,5.49,15600.0,5.48,5.49,5.48,5.49,15600.0
2007-07-06 13:10:00,5.49,5.49,5.49,5.49,10000.0,5.49,5.49,5.49,5.49,10000.0
2007-07-06 13:15:00,5.49,5.5,5.49,5.49,9600.0,5.49,5.5,5.49,5.49,9600.0
2007-07-06 13:20:00,5.49,5.5,5.49,5.5,8800.0,5.49,5.5,5.49,5.5,8800.0
2007-07-06 13:25:00,5.5,5.51,5.5,5.5,20800.0,5.5,5.51,5.5,5.5,20800.0
2007-07-06 13:30:00,5.51,5.51,5.51,5.51,20000.0,5.51,5.51,5.51,5.51,20000.0
2007-07-06 13:35:00,5.51,5.51,5.5,5.5,10000.0,5.51,5.51,5.5,5.5,10000.0
2007-07-06 13:40:00,5.5,5.51,5.5,5.51,11600.0,5.5,5.51,5.5,5.51,11600.0
2007-07-06 13:45:00,5.51,5.51,5.5,5.5,16000.0,5.51,5.51,5.5,5.5,16000.0
2007-07-06 13:50:00,5.5,5.5,5.5,5.5,7200.0,5.5,5.5,5.5,5.5,7200.0
2007-07-06 13:55:00,5.5,5.5,5.5,5.5,12000.0,5.5,5.5,5.5,5.5,12000.0
2007-07-06 14:00:00,5.5,5.5,5.49,5.49,16000.0,5.5,5.5,5.49,5.49,16000.0
2007-07-06 14:05:00,5.49,5.5,5.49,5.5,10400.0,5.49,5.5,5.49,5.5,10400.0
2007-07-06 14:10:00,5.5,5.51,5.5,5.5,14000.0,5.5,5.51,5.5,5.5,14000.0
2007-07-06 14:15:00,5.5,5.51,5.5,5.51,24400.0,5.5,5.51,5.5,5.51,24400.0
2007-07-06 14:20:00,5.51,5.51,5.51,5.51,23200.0,5.51,5.51,5.51,5.51,23200.0
2007-07-06 14:25:00,5.51,5.52,5.51,5.52,6000.0,5.51,5.52,5.51,5.52,6000.0
2007-07-06 14:30:00,5.52,5.53,5.52,5.52,15600.0,5.52,5.53,5.52,5.52,15600.0
2007-07-06 14:35:00,5.52,5.53,5.5,5.5,37200.0,5.52,5.53,5.5,5.5,37200.0
2007-07-06 14:40:00,5.5,5.5,5.49,5.49,8000.0,5.5,5.5,5.49,5.49,8000.0
2007-07-06 14:45:00,5.49,5.49,5.48,5.48,10400.0,5.49,5.49,5.48,5.48,10400.0
2007-07-06 14:50:00,5.48,5.5,5.48,5.49,26800.0,5.48,5.5,5.48,5.49,26800.0
2007-07-06 14:55:00,5.48,5.5,5.48,5.5,12000.0,5.48,5.5,5.48,5.5,12000.0
2007-07-06 15:00:00,5.49,5.5,5.49,5.5,16400.0,5.49,5.5,5.49,5.5,16400.0
2007-07-06 15:05:00,5.5,5.51,5.5,5.51,16000.0,5.5,5.51,5.5,5.51,16000.0
2007-07-06 15:10:00,5.51,5.51,5.5,5.5,25600.0,5.51,5.51,5.5,5.5,25600.0
2007-07-06 15:15:00,5.5,5.51,5.5,5.5,31200.0,5.5,5.51,5.5,5.5,31200.0
2007-07-06 15:20:00,5.51,5.52,5.5,5.51,38000.0,5.51,5.52,5.5,5.51,38000.0
2007-07-06 15:25:00,5.51,5.51,5.49,5.49,32000.0,5.51,5.51,5.49,5.49,32000.0
2007-07-06 15:30:00,5.49,5.5,5.49,5.5,16400.0,5.49,5.5,5.49,5.5,16400.0
2007-07-06 15:35:00,5.5,5.5,5.49,5.5,27200.0,5.5,5.5,5.49,5.5,27200.0
2007-07-06 15:40:00,5.5,5.5,5.49,5.49,32800.0,5.5,5.5,5.49,5.49,32800.0
2007-07-06 15:45:00,5.49,5.5,5.47,5.48,40400.0,5.49,5.5,5.47,5.48,40400.0
2007-07-06 15:50:00,5.48,5.49,5.48,5.48,48800.0,5.48,5.49,5.48,5.48,48800.0
2007-07-06 15:55:00,5.48,5.49,5.47,5.49,61200.0,5.48,5.49,5.47,5.49,61200.0
2007-07-09 09:30:00,5.49,5.52,5.49,5.51,20000.0,5.49,5.52,5.49,5.51,20000.0
2007-07-09 09:35:00,5.52,5.53,5.52,5.52,18000.0,5.52,5.53,5.52,5.52,18000.0
2007-07-09 09:40:00,5.52,5.52,5.51,5.51,16800.0,5.52,5.52,5.51,5.51,16800.0
2007-07-09 09:45:00,5.51,5.52,5.51,5.52,27200.0,5.51,5.52,5.51,5.52,27200.0
2007-07-09 09:50:00,5.51,5.51,5.51,5.51,15200.0,5.51,5.51,5.51,5.51,15200.0
2007-07-09 09:55:00,5.51,5.51,5.5,5.5,5600.0,5.51,5.51,5.5,5.5,5600.0
2007-07-09 10:00:00,5.5,5.51,5.5,5.5,5200.0,5.5,5.51,5.5,5.5,5200.0
2007-07-09 10:05:00,5.5,5.52,5.5,5.52,11600.0,5.5,5.52,5.5,5.52,11600.0
2007-07-09 10:10:00,5.52,5.54,5.52,5.53,14000.0,5.52,5.54,5.52,5.53,14000.0
2007-07-09 10:15:00,5.54,5.54,5.53,5.54,8400.0,5.54,5.54,5.53,5.54,8400.0
2007-07-09 10:20:00,5.53,5.54,5.53,5.53,18000.0,5.53,5.54,5.53,5.53,18000.0
2007-07-09 10:25:00,5.53,5.53,5.51,5.51,7200.0,5.53,5.53,5.51,5.51,7200.0
2007-07-09 10:30:00,5.51,5.51,5.51,5.51,12400.0,5.51,5.51,5.51,5.51,12400.0
2007-07-09 10:35:00,5.51,5.51,5.51,5.51,10400.0,5.51,5.51,5.51,5.51,10400.0
2007-07-09 10:40:00,5.52,5.52,5.5,5.51,37200.0,5.52,5.52,5.5,5.51,37200.0
2007-07-09 10:45:00,5.51,5.51,5.51,5.51,10000.0,5.51,5.51,5.51,5.51,10000.0
2007-07-09 10:50:00,5.51,5.52,5.51,5.51,15600.0,5.51,5.52,5.51,5.51,15600.0
2007-07-09 10:55:00,5.51,5.52,5.51,5.51,10000.0,5.51,5.52,5.51,5.51,10000.0
2007-07-09 11:00:00,5.51,5.52,5.51,5.52,13600.0,5.51,5.52,5.51,5.52,13600.0
2007-07-09 11:05:00,5.52,5.53,5.52,5.53,10000.0,5.52,5.53,5.52,5.53,10000.0
2007-07-09 11:10:00,5.52,5.53,5.52,5.52,21200.0,5.52,5.53,5.52,5.52,21200.0
2007-07-09 11:15:00,5.51,5.52,5.5,5.51,19600.0,5.51,5.52,5.5,5.51,19600.0
2007-07-09 11:20:00,5.51,5.51,5.51,5.51,2400.0,5.51,5.51,5.51,5.51,2400.0
2007-07-09 11:25:00,5.51,5.52,5.51,5.52,8000.0,5.51,5.52,5.51,5.52,8000.0
2007-07-09 11:30:00,5.52,5.52,5.51,5.51,14000.0,5.52,5.52,5.51,5.51,14000.0
2007-07-09 11:35:00,5.51,5.51,5.51,5.51,40000.0,5.51,5.51,5.51,5.51,40000.0
2007-07-09 11:40:00,5.51,5.51,5.51,5.51,19600.0,5.51,5.51,5.51,5.51,19600.0
2007-07-09 11:45:00,5.51,5.52,5.51,5.52,14400.0,5.51,5.52,5.51,5.52,14400.0
2007-07-09 11:50:00,5.52,5.52,5.52,5.52,4800.0,5.52,5.52,5.52,5.52,4800.0
2007-07-09 11:55:00,5.52,5.52,5.52,5.52,5200.0,5.52,5.52,5.52,5.52,5200.0
2007-07-09 12:00:00,5.52,5.53,5.52,5.53,6000.0,5.52,5.53,5.52,5.53,6000.0
2007-07-09 12:05:00,5.53,5.53,5.53,5.53,15600.0,5.53,5.53,5.53,5.53,15600.0
2007-07-09 12:10:00,5.53,5.53,5.53,5.53,8400.0,5.53,5.53,5.53,5.53,8400.0
2007-07-09 12:15:00,5.53,5.53,5.52,5.53,10400.0,5.53,5.53,5.52,5.53,10400.0
2007-07-09 12:20:00,5.54,5.54,5.54,5.54,9600.0,5.54,5.54,5.54,5.54,9600.0
2007-07-09 12:25:00,5.54,5.54,5.53,5.53,19600.0,5.54,5.54,5.53,5.53,19600.0
2007-07-09 12:30:00,5.53,5.53,5.53,5.53,12800.0,5.53,5.53,5.53,5.53,12800.0
2007-07-09 12:35:00,5.53,5.53,5.53,5.53,15600.0,5.53,5.53,5.53,5.53,15600.0
2007-07-09 12:40:00,5.53,5.54,5.53,5.54,11200.0,5.53,5.54,5.53,5.54,11200.0
2007-07-09 12:45:00,5.54,5.54,5.51,5.51,27200.0,5.54,5.54,5.51,5.51,27200.0
2007-07-09 12:50:00,5.51,5.52,5.51,5.51,139200.0,5.51,5.52,5.51,5.51,139200.0
2007-07-09 12:55:00,5.51,5.52,5.51,5.51,27200.0,5.51,5.52,5.51,5.51,27200.0
2007-07-09 13:00:00,5.51,5.52,5.51,5.51,23600.0,5.51,5.52,5.51,5.51,23600.0
2007-07-09 13:05:00,5.51,5.52,5.51,5.52,27200.0,5.51,5.52,5.51,5.52,27200.0
2007-07-09 13:10:00,5.51,5.52,5.51,5.51,4400.0,5.51,5.52,5.51,5.51,4400.0
2007-07-09 13:15:00,5.51,5.52,5.51,5.51,3600.0,5.51,5.52,5.51,5.51,3600.0
2007-07-09 13:20:00,5.52,5.52,5.51,5.52,7600.0,5.52,5.52,5.51,5.52,7600.0
2007-07-09 13:25:00,5.52,5.52,5.52,5.52,10000.0,5.52,5.52,5.52,5.52,10000.0
2007-07-09 13:30:00,5.52,5.53,5.52,5.52,4800.0,5.52,5.53,5.52,5.52,4800.0
2007-07-09 13:35:00,5.52,5.52,5.52,5.52,0.0,5.52,5.52,5.52,5.52,0.0
2007-07-09 13:40:00,5.52,5.53,5.51,5.52,8800.0,5.52,5.53,5.51,5.52,8800.0
2007-07-09 13:45:00,5.51,5.52,5.51,5.51,6800.0,5.51,5.52,5.51,5.51,6800.0
2007-07-09 13:50:00,5.51,5.52,5.51,5.52,11600.0,5.51,5.52,5.51,5.52,11600.0
2007-07-09 13:55:00,5.51,5.52,5.51,5.52,8000.0,5.51,5.52,5.51,5.52,8000.0
2007-07-09 14:00:00,5.52,5.52,5.51,5.51,12400.0,5.52,5.52,5.51,5.51,12400.0
2007-07-09 14:05:00,5.51,5.51,5.5,5.51,52400.0,5.51,5.51,5.5,5.51,52400.0
2007-07-09 14:10:00,5.51,5.51,5.51,5.51,14800.0,5.51,5.51,5.51,5.51,14800.0
2007-07-09 14:15:00,5.51,5.51,5.51,5.51,21200.0,5.51,5.51,5.51,5.51,21200.0
2007-07-09 14:20:00,5.51,5.51,5.51,5.51,12800.0,5.51,5.51,5.51,5.51,12800.0
2007-07-09 14:25:00,5.51,5.51,5.51,5.51,16400.0,5.51,5.51,5.51,5.51,16400.0
2007-07-09 14:30:00,5.51,5.52,5.51,5.51,33200.0,5.51,5.52,5.51,5.51,33200.0
2007-07-09 14:35:00,5.51,5.52,5.51,5.52,19600.0,5.51,5.52,5.51,5.52,19600.0
2007-07-09 14:40:00,5.52,5.52,5.52,5.52,14000.0,5.52,5.52,5.52,5.52,14000.0
2007-07-09 14:45:00,5.52,5.53,5.52,5.52,8800.0,5.52,5.53,5.52,5.52,8800.0
2007-07-09 14:50:00,5.52,5.53,5.52,5.52,6400.0,5.52,5.53,5.52,5.52,6400.0
2007-07-09 14:55:00,5.52,5.53,5.52,5.52,10800.0,5.52,5.53,5.52,5.52,10800.0
2007-07-09 15:00:00,5.52,5.54,5.52,5.53,15200.0,5.52,5.54,5.52,5.53,15200.0
2007-07-09 15:05:00,5.53,5.53,5.53,5.53,16000.0,5.53,5.53,5.53,5.53,16000.0
2007-07-09 15:10:00,5.53,5.53,5.53,5.53,47600.0,5.53,5.53,5.53,5.53,47600.0
2007-07-09 15:15:00,5.53,5.53,5.52,5.52,22000.0,5.53,5.53,5.52,5.52,22000.0
2007-07-09 15:20:00,5.53,5.53,5.52,5.52,14000.0,5.53,5.53,5.52,5.52,14000.0
2007-07-09 15:25:00,5.52,5.53,5.52,5.52,14800.0,5.52,5.53,5.52,5.52,14800.0
2007-07-09 15:30:00,5.52,5.52,5.52,5.52,4000.0,5.52,5.52,5.52,5.52,4000.0
2007-07-09 15:35:00,5.52,5.52,5.52,5.52,15600.0,5.52,5.52,5.52,5.52,15600.0
2007-07-09 15:40:00,5.52,5.53,5.52,5.53,14000.0,5.52,5.53,5.52,5.53,14000.0
2007-07-09 15:45:00,5.53,5.54,5.53,5.54,40000.0,5.53,5.54,5.53,5.54,40000.0
2007-07-09 15:50:00,5.54,5.54,5.53,5.54,29200.0,5.54,5.54,5.53,5.54,29200.0
2007-07-09 15:55:00,5.54,5.54,5.52,5.52,48400.0,5.54,5.54,5.52,5.52,48400.0
2007-07-10 09:30:00,5.49,5.5,5.47,5.48,25600.0,5.49,5.5,5.47,5.48,25600.0
2007-07-10 09:35:00,5.48,5.5,5.47,5.47,10800.0,5.48,5.5,5.47,5.47,10800.0
2007-07-10 09:40:00,5.46,5.47,5.45,5.45,34800.0,5.46,5.47,5.45,5.45,34800.0
2007-07-10 09:45:00,5.45,5.45,5.43,5.45,15600.0,5.45,5.45,5.43,5.45,15600.0
2007-07-10 09:50:00,5.45,5.46,5.44,5.46,18000.0,5.45,5.46,5.44,5.46,18000.0
2007-07-10 09:55:00,5.46,5.46,5.45,5.46,20400.0,5.46,5.46,5.45,5.46,20400.0
2007-07-10 10:00:00,5.46,5.47,5.45,5.47,30800.0,5.46,5.47,5.45,5.47,30800.0
2007-07-10 10:05:00,5.47,5.47,5.45,5.47,12800.0,5.47,5.47,5.45,5.47,12800.0
2007-07-10 10:10:00,5.47,5.48,5.47,5.48,14000.0,5.47,5.48,5.47,5.48,14000.0
2007-07-10 10:15:00,5.47,5.48,5.47,5.48,10800.0,5.47,5.48,5.47,5.48,10800.0
2007-07-10 10:20:00,5.48,5.49,5.48,5.48,18800.0,5.48,5.49,5.48,5.48,18800.0
2007-07-10 10:25:00,5.49,5.49,5.49,5.49,11600.0,5.49,5.49,5.49,5.49,11600.0
2007-07-10 10:30:00,5.49,5.49,5.48,5.48,29600.0,5.49,5.49,5.48,5.48,29600.0
2007-07-10 10:35:00,5.48,5.49,5.48,5.49,10000.0,5.48,5.49,5.48,5.49,10000.0
2007-07-10 10:40:00,5.49,5.49,5.48,5.49,11600.0,5.49,5.49,5.48,5.49,11600.0
2007-07-10 10:45:00,5.48,5.49,5.47,5.47,12400.0,5.48,5.49,5.47,5.47,12400.0
2007-07-10 10:50:00,5.47,5.48,5.47,5.48,13600.0,5.47,5.48,5.47,5.48,13600.0
2007-07-10 10:55:00,5.48,5.48,5.45,5.45,12400.0,5.48,5.48,5.45,5.45,12400.0
2007-07-10 11:00:00,5.45,5.47,5.45,5.46,25600.0,5.45,5.47,5.45,5.46,25600.0
2007-07-10 11:05:00,5.45,5.47,5.45,5.47,38400.0,5.45,5.47,5.45,5.47,38400.0
2007-07-10 11:10:00,5.47,5.48,5.47,5.47,10800.0,5.47,5.48,5.47,5.47,10800.0
2007-07-10 11:15:00,5.47,5.49,5.47,5.49,9600.0,5.47,5.49,5.47,5.49,9600.0
2007-07-10 11:20:00,5.48,5.5,5.46,5.49,61600.0,5.48,5.5,5.46,5.49,61600.0
2007-07-10 11:25:00,5.49,5.49,5.47,5.47,11600.0,5.49,5.49,5.47,5.47,11600.0
2007-07-10 11:30:00,5.47,5.47,5.47,5.47,7600.0,5.47,5.47,5.47,5.47,7600.0
2007-07-10 11:35:00,5.47,5.48,5.47,5.48,31600.0,5.47,5.48,5.47,5.48,31600.0
2007-07-10 11:40:00,5.49,5.49,5.48,5.49,17600.0,5.49,5.49,5.48,5.49,17600.0
2007-07-10 11:45:00,5.49,5.5,5.49,5.49,12400.0,5.49,5.5,5.49,5.49,12400.0
2007-07-10 11:50:00,5.49,5.5,5.49,5.5,10800.0,5.49,5.5,5.49,5.5,10800.0
2007-07-10 11:55:00,5.5,5.5,5.49,5.5,19200.0,5.5,5.5,5.49,5.5,19200.0
2007-07-10 12:00:00,5.5,5.51,5.5,5.51,9600.0,5.5,5.51,5.5,5.51,9600.0
2007-07-10 12:05:00,5.51,5.52,5.51,5.51,47200.0,5.51,5.52,5.51,5.51,47200.0
2007-07-10 12:10:00,5.51,5.51,5.5,5.51,30800.0,5.51,5.51,5.5,5.51,30800.0
2007-07-10 12:15:00,5.51,5.51,5.51,5.51,21600.0,5.51,5.51,5.51,5.51,21600.0
2007-07-10 12:20:00,5.51,5.51,5.51,5.51,4800.0,5.51,5.51,5.51,5.51,4800.0
2007-07-10 12:25:00,5.51,5.51,5.5,5.5,9600.0,5.51,5.51,5.5,5.5,9600.0
2007-07-10 12:30:00,5.5,5.5,5.5,5.5,6400.0,5.5,5.5,5.5,5.5,6400.0
2007-07-10 12:35:00,5.5,5.51,5.5,5.5,4400.0,5.5,5.51,5.5,5.5,4400.0
2007-07-10 12:40:00,5.5,5.51,5.5,5.5,12800.0,5.5,5.51,5.5,5.5,12800.0
2007-07-10 12:45:00,5.5,5.5,5.49,5.49,8800.0,5.5,5.5,5.49,5.49,8800.0
2007-07-10 12:50:00,5.49,5.49,5.48,5.49,16000.0,5.49,5.49,5.48,5.49,16000.0
2007-07-10 12:55:00,5.49,5.49,5.49,5.49,7200.0,5.49,5.49,5.49,5.49,7200.0
2007-07-10 13:00:00,5.49,5.51,5.49,5.49,27600.0,5.49,5.51,5.49,5.49,27600.0
2007-07-10 13:05:00,5.49,5.5,5.48,5.49,20400.0,5.49,5.5,5.48,5.49,20400.0
2007-07-10 13:10:00,5.49,5.51,5.49,5.51,12000.0,5.49,5.51,5.49,5.51,12000.0
2007-07-10 13:15:00,5.51,5.51,5.5,5.5,8800.0,5.51,5.51,5.5,5.5,8800.0
2007-07-10 13:20:00,5.49,5.49,5.48,5.49,25200.0,5.49,5.49,5.48,5.49,25200.0
2007-07-10 13:25:00,5.49,5.49,5.48,5.49,14400.0,5.49,5.49,5.48,5.49,14400.0
2007-07-10 13:30:00,5.49,5.5,5.49,5.49,8400.0,5.49,5.5,5.49,5.49,8400.0
2007-07-10 13:35:00,5.49,5.5,5.49,5.49,8800.0,5.49,5.5,5.49,5.49,8800.0
2007-07-10 13:40:00,5.49,5.49,5.48,5.48,18800.0,5.49,5.49,5.48,5.48,18800.0
2007-07-10 13:45:00,5.48,5.48,5.46,5.46,30800.0,5.48,5.48,5.46,5.46,30800.0
2007-07-10 13:50:00,5.46,5.47,5.45,5.46,39200.0,5.46,5.47,5.45,5.46,39200.0
2007-07-10 13:55:00,5.47,5.47,5.46,5.47,6800.0,5.47,5.47,5.46,5.47,6800.0
2007-07-10 14:00:00,5.47,5.47,5.46,5.47,24800.0,5.47,5.47,5.46,5.47,24800.0
2007-07-10 14:05:00,5.47,5.47,5.47,5.47,8800.0,5.47,5.47,5.47,5.47,8800.0
2007-07-10 14:10:00,5.47,5.47,5.47,5.47,8800.0,5.47,5.47,5.47,5.47,8800.0
2007-07-10 14:15:00,5.47,5.48,5.47,5.48,24400.0,5.47,5.48,5.47,5.48,24400.0
2007-07-10 14:20:00,5.49,5.49,5.49,5.49,10800.0,5.49,5.49,5.49,5.49,10800.0
2007-07-10 14:25:00,5.49,5.49,5.48,5.49,11200.0,5.49,5.49,5.48,5.49,11200.0
2007-07-10 14:30:00,5.49,5.5,5.49,5.49,22800.0,5.49,5.5,5.49,5.49,22800.0
2007-07-10 14:35:00,5.49,5.49,5.49,5.49,25200.0,5.49,5.49,5.49,5.49,25200.0
2007-07-10 14:40:00,5.49,5.5,5.49,5.5,11200.0,5.49,5.5,5.49,5.5,11200.0
2007-07-10 14:45:00,5.5,5.5,5.48,5.48,55200.0,5.5,5.5,5.48,5.48,55200.0
2007-07-10 14:50:00,5.48,5.48,5.48,5.48,25600.0,5.48,5.48,5.48,5.48,25600.0
2007-07-10 14:55:00,5.48,5.48,5.46,5.46,83200.0,5.48,5.48,5.46,5.46,83200.0
2007-07-10 15:00:00,5.46,5.47,5.46,5.47,115600.0,5.46,5.47,5.46,5.47,115600.0
2007-07-10 15:05:00,5.47,5.47,5.46,5.47,40800.0,5.47,5.47,5.46,5.47,40800.0
2007-07-10 15:10:00,5.47,5.47,5.46,5.46,32800.0,5.47,5.47,5.46,5.46,32800.0
2007-07-10 15:15:00,5.46,5.49,5.46,5.48,24800.0,5.46,5.49,5.46,5.48,24800.0
2007-07-10 15:20:00,5.48,5.48,5.47,5.48,16400.0,5.48,5.48,5.47,5.48,16400.0
2007-07-10 15:25:00,5.48,5.48,5.47,5.47,20800.0,5.48,5.48,5.47,5.47,20800.0
2007-07-10 15:30:00,5.47,5.47,5.46,5.47,30800.0,5.47,5.47,5.46,5.47,30800.0
2007-07-10 15:35:00,5.47,5.47,5.46,5.47,40400.0,5.47,5.47,5.46,5.47,40400.0
2007-07-10 15:40:00,5.47,5.47,5.44,5.44,46000.0,5.47,5.47,5.44,5.44,46000.0
2007-07-10 15:45:00,5.44,5.46,5.44,5.45,44400.0,5.44,5.46,5.44,5.45,44400.0
2007-07-10 15:50:00,5.45,5.46,5.45,5.46,36400.0,5.45,5.46,5.45,5.46,36400.0
2007-07-10 15:55:00,5.46,5.46,5.44,5.45,42400.0,5.46,5.46,5.44,5.45,42400.0
2007-07-11 09:30:00,5.44,5.5,5.44,5.5,33600.0,5.44,5.5,5.44,5.5,33600.0
2007-07-11 09:35:00,5.49,5.51,5.49,5.49,28400.0,5.49,5.51,5.49,5.49,28400.0
2007-07-11 09:40:00,5.49,5.51,5.49,5.5,18800.0,5.49,5.51,5.49,5.5,18800.0
2007-07-11 09:45:00,5.51,5.53,5.51,5.51,18800.0,5.51,5.53,5.51,5.51,18800.0
2007-07-11 09:50:00,5.52,5.52,5.49,5.51,30000.0,5.52,5.52,5.49,5.51,30000.0
2007-07-11 09:55:00,5.5,5.52,5.5,5.51,12000.0,5.5,5.52,5.5,5.51,12000.0
2007-07-11 10:00:00,5.52,5.52,5.5,5.52,12000.0,5.52,5.52,5.5,5.52,12000.0
2007-07-11 10:05:00,5.52,5.53,5.51,5.53,28400.0,5.52,5.53,5.51,5.53,28400.0
2007-07-11 10:10:00,5.53,5.54,5.53,5.54,42400.0,5.53,5.54,5.53,5.54,42400.0
2007-07-11 10:15:00,5.54,5.54,5.54,5.54,28000.0,5.54,5.54,5.54,5.54,28000.0
2007-07-11 10:20:00,5.54,5.54,5.53,5.54,40400.0,5.54,5.54,5.53,5.54,40400.0
2007-07-11 10:25:00,5.54,5.55,5.54,5.55,54000.0,5.54,5.55,5.54,5.55,54000.0
2007-07-11 10:30:00,5.55,5.56,5.53,5.53,26000.0,5.55,5.56,5.53,5.53,26000.0
2007-07-11 10:35:00,5.53,5.53,5.51,5.51,15200.0,5.53,5.53,5.51,5.51,15200.0
2007-07-11 10:40:00,5.51,5.52,5.5,5.5,14400.0,5.51,5.52,5.5,5.5,14400.0
2007-07-11 10:45:00,5.51,5.52,5.5,5.52,12800.0,5.51,5.52,5.5,5.52,12800.0
2007-07-11 10:50:00,5.52,5.53,5.52,5.53,14400.0,5.52,5.53,5.52,5.53,14400.0
2007-07-11 10:55:00,5.53,5.53,5.52,5.52,9600.0,5.53,5.53,5.52,5.52,9600.0
2007-07-11 11:00:00,5.52,5.52,5.52,5.52,5200.0,5.52,5.52,5.52,5.52,5200.0
2007-07-11 11:05:00,5.51,5.51,5.5,5.5,10800.0,5.51,5.51,5.5,5.5,10800.0
2007-07-11 11:10:00,5.5,5.5,5.49,5.49,10800.0,5.5,5.5,5.49,5.49,10800.0
2007-07-11 11:15:00,5.49,5.5,5.49,5.49,6400.0,5.49,5.5,5.49,5.49,6400.0
2007-07-11 11:20:00,5.49,5.49,5.48,5.49,16400.0,5.49,5.49,5.48,5.49,16400.0
2007-07-11 11:25:00,5.49,5.49,5.49,5.49,6400.0,5.49,5.49,5.49,5.49,6400.0
2007-07-11 11:30:00,5.49,5.49,5.48,5.48,3600.0,5.49,5.49,5.48,5.48,3600.0
2007-07-11 11:35:00,5.49,5.49,5.48,5.48,4400.0,5.49,5.49,5.48,5.48,4400.0
2007-07-11 11:40:00,5.48,5.48,5.48,5.48,6000.0,5.48,5.48,5.48,5.48,6000.0
2007-07-11 11:45:00,5.48,5.48,5.48,5.48,10000.0,5.48,5.48,5.48,5.48,10000.0
2007-07-11 11:50:00,5.48,5.48,5.47,5.47,9200.0,5.48,5.48,5.47,5.47,9200.0
2007-07-11 11:55:00,5.46,5.47,5.46,5.46,15600.0,5.46,5.47,5.46,5.46,15600.0
2007-07-11 12:00:00,5.47,5.47,5.46,5.47,13200.0,5.47,5.47,5.46,5.47,13200.0
2007-07-11 12:05:00,5.47,5.48,5.47,5.48,21600.0,5.47,5.48,5.47,5.48,21600.0
2007-07-11 12:10:00,5.48,5.48,5.48,5.48,14400.0,5.48,5.48,5.48,5.48,14400.0
2007-07-11 12:15:00,5.48,5.48,5.48,5.48,9200.0,5.48,5.48,5.48,5.48,9200.0
2007-07-11 12:20:00,5.48,5.48,5.48,5.48,6400.0,5.48,5.48,5.48,5.48,6400.0
2007-07-11 12:25:00,5.48,5.48,5.48,5.48,5600.0,5.48,5.48,5.48,5.48,5600.0
2007-07-11 12:30:00,5.47,5.47,5.46,5.46,7600.0,5.47,5.47,5.46,5.46,7600.0
2007-07-11 12:35:00,5.46,5.47,5.46,5.46,13200.0,5.46,5.47,5.46,5.46,13200.0
2007-07-11 12:40:00,5.46,5.47,5.46,5.47,17200.0,5.46,5.47,5.46,5.47,17200.0
2007-07-11 12:45:00,5.47,5.47,5.46,5.47,30800.0,5.47,5.47,5.46,5.47,30800.0
2007-07-11 12:50:00,5.47,5.47,5.46,5.46,12000.0,5.47,5.47,5.46,5.46,12000.0
2007-07-11 12:55:00,5.46,5.47,5.46,5.46,7200.0,5.46,5.47,5.46,5.46,7200.0
2007-07-11 13:00:00,5.46,5.48,5.46,5.48,12400.0,5.46,5.48,5.46,5.48,12400.0
2007-07-11 13:05:00,5.47,5.48,5.47,5.48,11200.0,5.47,5.48,5.47,5.48,11200.0
2007-07-11 13:10:00,5.49,5.5,5.48,5.49,16400.0,5.49,5.5,5.48,5.49,16400.0
2007-07-11 13:15:00,5.49,5.49,5.49,5.49,2800.0,5.49,5.49,5.49,5.49,2800.0
2007-07-11 13:20:00,5.48,5.49,5.48,5.49,13600.0,5.48,5.49,5.48,5.49,13600.0
2007-07-11 13:25:00,5.49,5.49,5.47,5.47,7200.0,5.49,5.49,5.47,5.47,7200.0
2007-07-11 13:30:00,5.47,5.47,5.46,5.46,6400.0,5.47,5.47,5.46,5.46,6400.0
2007-07-11 13:35:00,5.46,5.49,5.46,5.49,12800.0,5.46,5.49,5.46,5.49,12800.0
2007-07-11 13:40:00,5.49,5.49,5.48,5.48,3600.0,5.49,5.49,5.48,5.48,3600.0
2007-07-11 13:45:00,5.49,5.49,5.48,5.48,6000.0,5.49,5.49,5.48,5.48,6000.0
2007-07-11 13:50:00,5.49,5.5,5.49,5.49,14400.0,5.49,5.5,5.49,5.49,14400.0
2007-07-11 13:55:00,5.49,5.49,5.48,5.48,17600.0,5.49,5.49,5.48,5.48,17600.0
2007-07-11 14:00:00,5.47,5.47,5.45,5.45,7200.0,5.47,5.47,5.45,5.45,7200.0
2007-07-11 14:05:00,5.46,5.46,5.44,5.45,14800.0,5.46,5.46,5.44,5.45,14800.0
2007-07-11 14:10:00,5.45,5.47,5.45,5.47,24000.0,5.45,5.47,5.45,5.47,24000.0
2007-07-11 14:15:00,5.47,5.47,5.47,5.47,9200.0,5.47,5.47,5.47,5.47,9200.0
2007-07-11 14:20:00,5.47,5.47,5.47,5.47,1600.0,5.47,5.47,5.47,5.47,1600.0
2007-07-11 14:25:00,5.47,5.48,5.47,5.47,14800.0,5.47,5.48,5.47,5.47,14800.0
2007-07-11 14:30:00,5.47,5.47,5.46,5.46,8400.0,5.47,5.47,5.46,5.46,8400.0
2007-07-11 14:35:00,5.46,5.47,5.46,5.47,7600.0,5.46,5.47,5.46,5.47,7600.0
2007-07-11 14:40:00,5.46,5.47,5.45,5.45,10000.0,5.46,5.47,5.45,5.45,10000.0
2007-07-11 14:45:00,5.45,5.46,5.45,5.45,12000.0,5.45,5.46,5.45,5.45,12000.0
2007-07-11 14:50:00,5.45,5.45,5.43,5.43,19600.0,5.45,5.45,5.43,5.43,19600.0
2007-07-11 14:55:00,5.43,5.45,5.43,5.44,10400.0,5.43,5.45,5.43,5.44,10400.0
2007-07-11 15:00:00,5.44,5.45,5.43,5.44,24000.0,5.44,5.45,5.43,5.44,24000.0
2007-07-11 15:05:00,5.44,5.45,5.44,5.45,9600.0,5.44,5.45,5.44,5.45,9600.0
2007-07-11 15:10:00,5.45,5.46,5.45,5.45,12000.0,5.45,5.46,5.45,5.45,12000.0
2007-07-11 15:15:00,5.45,5.47,5.45,5.46,10000.0,5.45,5.47,5.45,5.46,10000.0
2007-07-11 15:20:00,5.46,5.46,5.45,5.46,8000.0,5.46,5.46,5.45,5.46,8000.0
2007-07-11 15:25:00,5.45,5.47,5.45,5.46,12800.0,5.45,5.47,5.45,5.46,12800.0
2007-07-11 15:30:00,5.46,5.46,5.46,5.46,7200.0,5.46,5.46,5.46,5.46,7200.0
2007-07-11 15:35:00,5.46,5.46,5.45,5.46,20000.0,5.46,5.46,5.45,5.46,20000.0
2007-07-11 15:40:00,5.46,5.47,5.46,5.46,14400.0,5.46,5.47,5.46,5.46,14400.0
2007-07-11 15:45:00,5.46,5.49,5.46,5.48,24400.0,5.46,5.49,5.46,5.48,24400.0
2007-07-11 15:50:00,5.48,5.49,5.45,5.46,56000.0,5.48,5.49,5.45,5.46,56000.0
2007-07-11 15:55:00,5.46,5.46,5.45,5.46,58400.0,5.46,5.46,5.45,5.46,58400.0
2007-07-12 09:30:00,5.51,5.55,5.51,5.55,22800.0,5.51,5.55,5.51,5.55,22800.0
2007-07-12 09:35:00,5.55,5.55,5.52,5.52,9200.0,5.55,5.55,5.52,5.52,9200.0
2007-07-12 09:40:00,5.52,5.52,5.52,5.52,400.0,5.52,5.52,5.52,5.52,400.0
2007-07-12 09:45:00,5.55,5.55,5.53,5.54,6400.0,5.55,5.55,5.53,5.54,6400.0
2007-07-12 09:50:00,5.54,5.54,5.52,5.53,10000.0,5.54,5.54,5.52,5.53,10000.0
2007-07-12 09:55:00,5.53,5.54,5.53,5.54,12000.0,5.53,5.54,5.53,5.54,12000.0
2007-07-12 10:00:00,5.54,5.55,5.54,5.55,17600.0,5.54,5.55,5.54,5.55,17600.0
2007-07-12 10:05:00,5.55,5.55,5.54,5.54,8800.0,5.55,5.55,5.54,5.54,8800.0
2007-07-12 10:10:00,5.54,5.54,5.53,5.53,7200.0,5.54,5.54,5.53,5.53,7200.0
2007-07-12 10:15:00,5.54,5.54,5.53,5.54,22800.0,5.54,5.54,5.53,5.54,22800.0
2007-07-12 10:20:00,5.54,5.55,5.54,5.55,9600.0,5.54,5.55,5.54,5.55,9600.0
2007-07-12 10:25:00,5.54,5.55,5.53,5.53,72400.0,5.54,5.55,5.53,5.53,72400.0
2007-07-12 10:30:00,5.53,5.53,5.52,5.53,22800.0,5.53,5.53,5.52,5.53,22800.0
2007-07-12 10:35:00,5.53,5.53,5.52,5.52,9200.0,5.53,5.53,5.52,5.52,9200.0
2007-07-12 10:40:00,5.52,5.52,5.52,5.52,5200.0,5.52,5.52,5.52,5.52,5200.0
2007-07-12 10:45:00,5.52,5.53,5.52,5.53,14000.0,5.52,5.53,5.52,5.53,14000.0
2007-07-12 10:50:00,5.53,5.54,5.52,5.53,19200.0,5.53,5.54,5.52,5.53,19200.0
2007-07-12 10:55:00,5.53,5.54,5.53,5.54,12400.0,5.53,5.54,5.53,5.54,12400.0
2007-07-12 11:00:00,5.53,5.54,5.53,5.54,5200.0,5.53,5.54,5.53,5.54,5200.0
2007-07-12 11:05:00,5.54,5.54,5.52,5.54,13600.0,5.54,5.54,5.52,5.54,13600.0
2007-07-12 11:10:00,5.53,5.53,5.52,5.53,6800.0,5.53,5.53,5.52,5.53,6800.0
2007-07-12 11:15:00,5.53,5.54,5.53,5.54,6400.0,5.53,5.54,5.53,5.54,6400.0
2007-07-12 11:20:00,5.54,5.54,5.54,5.54,6800.0,5.54,5.54,5.54,5.54,6800.0
2007-07-12 11:25:00,5.54,5.54,5.53,5.54,12400.0,5.54,5.54,5.53,5.54,12400.0
2007-07-12 11:30:00,5.54,5.54,5.54,5.54,3600.0,5.54,5.54,5.54,5.54,3600.0
2007-07-12 11:35:00,5.54,5.55,5.54,5.55,2400.0,5.54,5.55,5.54,5.55,2400.0
2007-07-12 11:40:00,5.55,5.55,5.54,5.54,11200.0,5.55,5.55,5.54,5.54,11200.0
2007-07-12 11:45:00,5.54,5.54,5.53,5.53,9200.0,5.54,5.54,5.53,5.53,9200.0
2007-07-12 11:50:00,5.53,5.54,5.53,5.53,18000.0,5.53,5.54,5.53,5.53,18000.0
2007-07-12 11:55:00,5.54,5.54,5.53,5.54,15200.0,5.54,5.54,5.53,5.54,15200.0
2007-07-12 12:00:00,5.54,5.54,5.54,5.54,7600.0,5.54,5.54,5.54,5.54,7600.0
2007-07-12 12:05:00,5.54,5.54,5.53,5.53,12800.0,5.54,5.54,5.53,5.53,12800.0
2007-07-12 12:10:00,5.54,5.55,5.54,5.55,14400.0,5.54,5.55,5.54,5.55,14400.0
2007-07-12 12:15:00,5.55,5.56,5.55,5.55,11200.0,5.55,5.56,5.55,5.55,11200.0
2007-07-12 12:20:00,5.55,5.56,5.55,5.56,12400.0,5.55,5.56,5.55,5.56,12400.0
2007-07-12 12:25:00,5.56,5.56,5.56,5.56,400.0,5.56,5.56,5.56,5.56,400.0
2007-07-12 12:30:00,5.56,5.57,5.56,5.57,30400.0,5.56,5.57,5.56,5.57,30400.0
2007-07-12 12:35:00,5.56,5.56,5.56,5.56,14000.0,5.56,5.56,5.56,5.56,14000.0
2007-07-12 12:40:00,5.56,5.57,5.56,5.57,1200.0,5.56,5.57,5.56,5.57,1200.0
2007-07-12 12:45:00,5.57,5.57,5.56,5.56,12800.0,5.57,5.57,5.56,5.56,12800.0
2007-07-12 12:50:00,5.56,5.57,5.56,5.57,15600.0,5.56,5.57,5.56,5.57,15600.0
2007-07-12 12:55:00,5.57,5.58,5.57,5.58,8000.0,5.57,5.58,5.57,5.58,8000.0
2007-07-12 13:00:00,5.58,5.59,5.55,5.56,29600.0,5.58,5.59,5.55,5.56,29600.0
2007-07-12 13:05:00,5.55,5.57,5.55,5.57,60800.0,5.55,5.57,5.55,5.57,60800.0
2007-07-12 13:10:00,5.56,5.57,5.56,5.56,16800.0,5.56,5.57,5.56,5.56,16800.0
2007-07-12 13:15:00,5.56,5.57,5.56,5.57,50400.0,5.56,5.57,5.56,5.57,50400.0
2007-07-12 13:20:00,5.56,5.57,5.56,5.57,7200.0,5.56,5.57,5.56,5.57,7200.0
2007-07-12 13:25:00,5.57,5.58,5.57,5.58,3600.0,5.57,5.58,5.57,5.58,3600.0
2007-07-12 13:30:00,5.58,5.58,5.57,5.58,18400.0,5.58,5.58,5.57,5.58,18400.0
2007-07-12 13:35:00,5.58,5.58,5.57,5.57,11600.0,5.58,5.58,5.57,5.57,11600.0
2007-07-12 13:40:00,5.57,5.58,5.57,5.58,10400.0,5.57,5.58,5.57,5.58,10400.0
2007-07-12 13:45:00,5.58,5.58,5.58,5.58,4800.0,5.58,5.58,5.58,5.58,4800.0
2007-07-12 13:50:00,5.58,5.58,5.57,5.57,19200.0,5.58,5.58,5.57,5.57,19200.0
2007-07-12 13:55:00,5.57,5.57,5.56,5.57,6400.0,5.57,5.57,5.56,5.57,6400.0
2007-07-12 14:00:00,5.57,5.57,5.55,5.55,10000.0,5.57,5.57,5.55,5.55,10000.0
2007-07-12 14:05:00,5.55,5.57,5.55,5.57,22800.0,5.55,5.57,5.55,5.57,22800.0
2007-07-12 14:10:00,5.56,5.57,5.56,5.56,3200.0,5.56,5.57,5.56,5.56,3200.0
2007-07-12 14:15:00,5.57,5.57,5.56,5.57,12000.0,5.57,5.57,5.56,5.57,12000.0
2007-07-12 14:20:00,5.57,5.57,5.56,5.57,9600.0,5.57,5.57,5.56,5.57,9600.0
2007-07-12 14:25:00,5.57,5.57,5.57,5.57,12400.0,5.57,5.57,5.57,5.57,12400.0
2007-07-12 14:30:00,5.57,5.57,5.57,5.57,15200.0,5.57,5.57,5.57,5.57,15200.0
2007-07-12 14:35:00,5.57,5.57,5.57,5.57,23200.0,5.57,5.57,5.57,5.57,23200.0
2007-07-12 14:40:00,5.57,5.58,5.57,5.58,26400.0,5.57,5.58,5.57,5.58,26400.0
2007-07-12 14:45:00,5.57,5.58,5.57,5.58,4000.0,5.57,5.58,5.57,5.58,4000.0
2007-07-12 14:50:00,5.58,5.58,5.58,5.58,27600.0,5.58,5.58,5.58,5.58,27600.0
2007-07-12 14:55:00,5.58,5.6,5.58,5.6,17600.0,5.58,5.6,5.58,5.6,17600.0
2007-07-12 15:00:00,5.59,5.6,5.59,5.59,16000.0,5.59,5.6,5.59,5.59,16000.0
2007-07-12 15:05:00,5.59,5.62,5.59,5.6,57600.0,5.59,5.62,5.59,5.6,57600.0
2007-07-12 15:10:00,5.6,5.61,5.59,5.61,33200.0,5.6,5.61,5.59,5.61,33200.0
2007-07-12 15:15:00,5.6,5.62,5.6,5.61,6800.0,5.6,5.62,5.6,5.61,6800.0
2007-07-12 15:20:00,5.61,5.61,5.6,5.6,13200.0,5.61,5.61,5.6,5.6,13200.0
2007-07-12 15:25:00,5.6,5.61,5.6,5.61,19600.0,5.6,5.61,5.6,5.61,19600.0
2007-07-12 15:30:00,5.61,5.62,5.61,5.61,21600.0,5.61,5.62,5.61,5.61,21600.0
2007-07-12 15:35:00,5.62,5.62,5.61,5.61,22000.0,5.62,5.62,5.61,5.61,22000.0
2007-07-12 15:40:00,5.61,5.63,5.61,5.62,41200.0,5.61,5.63,5.61,5.62,41200.0
2007-07-12 15:45:00,5.62,5.63,5.61,5.62,31600.0,5.62,5.63,5.61,5.62,31600.0
2007-07-12 15:50:00,5.62,5.62,5.59,5.62,98000.0,5.62,5.62,5.59,5.62,98000.0
2007-07-12 15:55:00,5.61,5.62,5.6,5.61,80800.0,5.61,5.62,5.6,5.61,80800.0
2007-07-13 09:30:00,5.61,5.61,5.53,5.55,26800.0,5.61,5.61,5.53,5.55,26800.0
2007-07-13 09:35:00,5.53,5.56,5.53,5.56,4400.0,5.53,5.56,5.53,5.56,4400.0
2007-07-13 09:40:00,5.56,5.56,5.55,5.56,9200.0,5.56,5.56,5.55,5.56,9200.0
2007-07-13 09:45:00,5.56,5.56,5.55,5.55,5200.0,5.56,5.56,5.55,5.55,5200.0
2007-07-13 09:50:00,5.54,5.54,5.5,5.5,7200.0,5.54,5.54,5.5,5.5,7200.0
2007-07-13 09:55:00,5.5,5.51,5.5,5.5,10400.0,5.5,5.51,5.5,5.5,10400.0
2007-07-13 10:00:00,5.51,5.53,5.49,5.49,21200.0,5.51,5.53,5.49,5.49,21200.0
2007-07-13 10:05:00,5.49,5.51,5.49,5.51,15200.0,5.49,5.51,5.49,5.51,15200.0
2007-07-13 10:10:00,5.51,5.52,5.5,5.5,25600.0,5.51,5.52,5.5,5.5,25600.0
2007-07-13 10:15:00,5.51,5.51,5.5,5.51,11200.0,5.51,5.51,5.5,5.51,11200.0
2007-07-13 10:20:00,5.5,5.51,5.5,5.5,8000.0,5.5,5.51,5.5,5.5,8000.0
2007-07-13 10:25:00,5.5,5.51,5.5,5.51,8800.0,5.5,5.51,5.5,5.51,8800.0
2007-07-13 10:30:00,5.51,5.51,5.5,5.5,6400.0,5.51,5.51,5.5,5.5,6400.0
2007-07-13 10:35:00,5.5,5.5,5.5,5.5,4400.0,5.5,5.5,5.5,5.5,4400.0
2007-07-13 10:40:00,5.5,5.52,5.5,5.52,14000.0,5.5,5.52,5.5,5.52,14000.0
2007-07-13 10:45:00,5.51,5.52,5.51,5.52,4000.0,5.51,5.52,5.51,5.52,4000.0
2007-07-13 10:50:00,5.52,5.52,5.5,5.51,6000.0,5.52,5.52,5.5,5.51,6000.0
2007-07-13 10:55:00,5.51,5.51,5.5,5.5,5200.0,5.51,5.51,5.5,5.5,5200.0
2007-07-13 11:00:00,5.5,5.5,5.5,5.5,7600.0,5.5,5.5,5.5,5.5,7600.0
2007-07-13 11:05:00,5.5,5.5,5.49,5.49,16800.0,5.5,5.5,5.49,5.49,16800.0
2007-07-13 11:10:00,5.49,5.49,5.49,5.49,10800.0,5.49,5.49,5.49,5.49,10800.0
2007-07-13 11:15:00,5.49,5.49,5.48,5.48,6400.0,5.49,5.49,5.48,5.48,6400.0
2007-07-13 11:20:00,5.48,5.48,5.48,5.48,5600.0,5.48,5.48,5.48,5.48,5600.0
2007-07-13 11:25:00,5.48,5.49,5.48,5.49,8800.0,5.48,5.49,5.48,5.49,8800.0
2007-07-13 11:30:00,5.49,5.49,5.48,5.49,12400.0,5.49,5.49,5.48,5.49,12400.0
2007-07-13 11:35:00,5.49,5.49,5.48,5.49,11600.0,5.49,5.49,5.48,5.49,11600.0
2007-07-13 11:40:00,5.49,5.49,5.48,5.48,5200.0,5.49,5.49,5.48,5.48,5200.0
2007-07-13 11:45:00,5.48,5.48,5.48,5.48,5600.0,5.48,5.48,5.48,5.48,5600.0
2007-07-13 11:50:00,5.48,5.48,5.48,5.48,20400.0,5.48,5.48,5.48,5.48,20400.0
2007-07-13 11:55:00,5.48,5.48,5.46,5.46,14000.0,5.48,5.48,5.46,5.46,14000.0
2007-07-13 12:00:00,5.46,5.47,5.45,5.47,24000.0,5.46,5.47,5.45,5.47,24000.0
2007-07-13 12:05:00,5.48,5.48,5.47,5.48,5200.0,5.48,5.48,5.47,5.48,5200.0
2007-07-13 12:10:00,5.48,5.49,5.48,5.49,8000.0,5.48,5.49,5.48,5.49,8000.0
2007-07-13 12:15:00,5.49,5.5,5.49,5.49,5600.0,5.49,5.5,5.49,5.49,5600.0
2007-07-13 12:20:00,5.5,5.5,5.49,5.49,4800.0,5.5,5.5,5.49,5.49,4800.0
2007-07-13 12:25:00,5.49,5.49,5.49,5.49,8000.0,5.49,5.49,5.49,5.49,8000.0
2007-07-13 12:30:00,5.49,5.49,5.48,5.48,11200.0,5.49,5.49,5.48,5.48,11200.0
2007-07-13 12:35:00,5.48,5.49,5.48,5.49,8800.0,5.48,5.49,5.48,5.49,8800.0
2007-07-13 12:40:00,5.48,5.48,5.48,5.48,800.0,5.48,5.48,5.48,5.48,800.0
2007-07-13 12:45:00,5.48,5.49,5.48,5.49,2800.0,5.48,5.49,5.48,5.49,2800.0
2007-07-13 12:50:00,5.49,5.49,5.48,5.49,8800.0,5.49,5.49,5.48,5.49,8800.0
2007-07-13 12:55:00,5.49,5.49,5.49,5.49,1200.0,5.49,5.49,5.49,5.49,1200.0
2007-07-13 13:00:00,5.49,5.49,5.49,5.49,4400.0,5.49,5.49,5.49,5.49,4400.0
2007-07-13 13:05:00,5.49,5.5,5.49,5.49,14800.0,5.49,5.5,5.49,5.49,14800.0
2007-07-13 13:10:00,5.49,5.49,5.49,5.49,11600.0,5.49,5.49,5.49,5.49,11600.0
2007-07-13 13:15:00,5.48,5.48,5.47,5.47,10400.0,5.48,5.48,5.47,5.47,10400.0
2007-07-13 13:20:00,5.47,5.47,5.46,5.46,9600.0,5.47,5.47,5.46,5.46,9600.0
2007-07-13 13:25:00,5.46,5.47,5.46,5.47,13200.0,5.46,5.47,5.46,5.47,13200.0
2007-07-13 13:30:00,5.47,5.48,5.47,5.48,1600.0,5.47,5.48,5.47,5.48,1600.0
2007-07-13 13:35:00,5.48,5.48,5.48,5.48,2800.0,5.48,5.48,5.48,5.48,2800.0
2007-07-13 13:40:00,5.48,5.48,5.48,5.48,1600.0,5.48,5.48,5.48,5.48,1600.0
2007-07-13 13:45:00,5.47,5.47,5.46,5.46,2000.0,5.47,5.47,5.46,5.46,2000.0
2007-07-13 13:50:00,5.46,5.46,5.46,5.46,2400.0,5.46,5.46,5.46,5.46,2400.0
2007-07-13 13:55:00,5.46,5.46,5.45,5.46,6400.0,5.46,5.46,5.45,5.46,6400.0
2007-07-13 14:00:00,5.46,5.47,5.46,5.47,8400.0,5.46,5.47,5.46,5.47,8400.0
2007-07-13 14:05:00,5.47,5.48,5.47,5.48,10800.0,5.47,5.48,5.47,5.48,10800.0
2007-07-13 14:10:00,5.48,5.5,5.48,5.49,22000.0,5.48,5.5,5.48,5.49,22000.0
2007-07-13 14:15:00,5.5,5.51,5.49,5.51,13600.0,5.5,5.51,5.49,5.51,13600.0
2007-07-13 14:20:00,5.51,5.51,5.5,5.51,4800.0,5.51,5.51,5.5,5.51,4800.0
2007-07-13 14:25:00,5.52,5.52,5.51,5.51,15200.0,5.52,5.52,5.51,5.51,15200.0
2007-07-13 14:30:00,5.5,5.51,5.5,5.51,8800.0,5.5,5.51,5.5,5.51,8800.0
2007-07-13 14:35:00,5.51,5.51,5.5,5.51,12000.0,5.51,5.51,5.5,5.51,12000.0
2007-07-13 14:40:00,5.51,5.51,5.5,5.51,4000.0,5.51,5.51,5.5,5.51,4000.0
2007-07-13 14:45:00,5.51,5.51,5.51,5.51,4800.0,5.51,5.51,5.51,5.51,4800.0
2007-07-13 14:50:00,5.51,5.51,5.51,5.51,2400.0,5.51,5.51,5.51,5.51,2400.0
2007-07-13 14:55:00,5.5,5.5,5.49,5.5,7200.0,5.5,5.5,5.49,5.5,7200.0
2007-07-13 15:00:00,5.5,5.5,5.5,5.5,5200.0,5.5,5.5,5.5,5.5,5200.0
2007-07-13 15:05:00,5.5,5.5,5.5,5.5,5600.0,5.5,5.5,5.5,5.5,5600.0
2007-07-13 15:10:00,5.5,5.5,5.49,5.49,7600.0,5.5,5.5,5.49,5.49,7600.0
2007-07-13 15:15:00,5.49,5.49,5.48,5.49,10800.0,5.49,5.49,5.48,5.49,10800.0
2007-07-13 15:20:00,5.49,5.49,5.49,5.49,7600.0,5.49,5.49,5.49,5.49,7600.0
2007-07-13 15:25:00,5.49,5.5,5.49,5.5,16400.0,5.49,5.5,5.49,5.5,16400.0
2007-07-13 15:30:00,5.5,5.5,5.49,5.49,9600.0,5.5,5.5,5.49,5.49,9600.0
2007-07-13 15:35:00,5.49,5.49,5.49,5.49,9600.0,5.49,5.49,5.49,5.49,9600.0
2007-07-13 15:40:00,5.49,5.5,5.49,5.5,34000.0,5.49,5.5,5.49,5.5,34000.0
2007-07-13 15:45:00,5.5,5.51,5.5,5.51,31600.0,5.5,5.51,5.5,5.51,31600.0
2007-07-13 15:50:00,5.51,5.52,5.51,5.52,41600.0,5.51,5.52,5.51,5.52,41600.0
2007-07-13 15:55:00,5.52,5.52,5.5,5.51,24400.0,5.52,5.52,5.5,5.51,24400.0
2007-07-16 09:30:00,5.48,5.51,5.45,5.49,53200.0,5.48,5.51,5.45,5.49,53200.0
2007-07-16 09:35:00,5.49,5.49,5.44,5.44,71200.0,5.49,5.49,5.44,5.44,71200.0
2007-07-16 09:40:00,5.44,5.45,5.43,5.45,46400.0,5.44,5.45,5.43,5.45,46400.0
2007-07-16 09:45:00,5.45,5.45,5.39,5.4,296000.0,5.45,5.45,5.39,5.4,296000.0
2007-07-16 09:50:00,5.41,5.41,5.33,5.37,128000.0,5.41,5.41,5.33,5.37,128000.0
2007-07-16 09:55:00,5.37,5.4,5.36,5.36,48800.0,5.37,5.4,5.36,5.36,48800.0
2007-07-16 10:00:00,5.36,5.39,5.36,5.36,47200.0,5.36,5.39,5.36,5.36,47200.0
2007-07-16 10:05:00,5.36,5.39,5.35,5.38,32800.0,5.36,5.39,5.35,5.38,32800.0
2007-07-16 10:10:00,5.39,5.39,5.37,5.38,25200.0,5.39,5.39,5.37,5.38,25200.0
2007-07-16 10:15:00,5.38,5.38,5.37,5.38,50800.0,5.38,5.38,5.37,5.38,50800.0
2007-07-16 10:20:00,5.38,5.38,5.37,5.37,28400.0,5.38,5.38,5.37,5.37,28400.0
2007-07-16 10:25:00,5.37,5.37,5.36,5.36,20800.0,5.37,5.37,5.36,5.36,20800.0
2007-07-16 10:30:00,5.36,5.37,5.36,5.36,28400.0,5.36,5.37,5.36,5.36,28400.0
2007-07-16 10:35:00,5.36,5.37,5.36,5.36,25200.0,5.36,5.37,5.36,5.36,25200.0
2007-07-16 10:40:00,5.36,5.37,5.36,5.36,16000.0,5.36,5.37,5.36,5.36,16000.0
2007-07-16 10:45:00,5.36,5.37,5.36,5.37,37600.0,5.36,5.37,5.36,5.37,37600.0
2007-07-16 10:50:00,5.37,5.37,5.36,5.36,41600.0,5.37,5.37,5.36,5.36,41600.0
2007-07-16 10:55:00,5.37,5.37,5.36,5.37,40400.0,5.37,5.37,5.36,5.37,40400.0
2007-07-16 11:00:00,5.37,5.37,5.36,5.36,6400.0,5.37,5.37,5.36,5.36,6400.0
2007-07-16 11:05:00,5.36,5.36,5.34,5.34,50000.0,5.36,5.36,5.34,5.34,50000.0
2007-07-16 11:10:00,5.34,5.35,5.33,5.35,27600.0,5.34,5.35,5.33,5.35,27600.0
2007-07-16 11:15:00,5.35,5.36,5.31,5.31,70400.0,5.35,5.36,5.31,5.31,70400.0
2007-07-16 11:20:00,5.32,5.34,5.31,5.33,77600.0,5.32,5.34,5.31,5.33,77600.0
2007-07-16 11:25:00,5.34,5.34,5.34,5.34,32400.0,5.34,5.34,5.34,5.34,32400.0
2007-07-16 11:30:00,5.35,5.37,5.34,5.36,78400.0,5.35,5.37,5.34,5.36,78400.0
2007-07-16 11:35:00,5.36,5.37,5.35,5.36,50400.0,5.36,5.37,5.35,5.36,50400.0
2007-07-16 11:40:00,5.36,5.37,5.35,5.35,106000.0,5.36,5.37,5.35,5.35,106000.0
2007-07-16 11:45:00,5.35,5.36,5.35,5.35,52000.0,5.35,5.36,5.35,5.35,52000.0
2007-07-16 11:50:00,5.35,5.36,5.35,5.35,55200.0,5.35,5.36,5.35,5.35,55200.0
2007-07-16 11:55:00,5.35,5.36,5.35,5.35,39200.0,5.35,5.36,5.35,5.35,39200.0
2007-07-16 12:00:00,5.35,5.35,5.33,5.33,18400.0,5.35,5.35,5.33,5.33,18400.0
2007-07-16 12:05:00,5.33,5.33,5.32,5.32,37200.0,5.33,5.33,5.32,5.32,37200.0
2007-07-16 12:10:00,5.32,5.33,5.32,5.33,12000.0,5.32,5.33,5.32,5.33,12000.0
2007-07-16 12:15:00,5.32,5.33,5.32,5.32,22400.0,5.32,5.33,5.32,5.32,22400.0
2007-07-16 12:20:00,5.32,5.33,5.32,5.33,39600.0,5.32,5.33,5.32,5.33,39600.0
2007-07-16 12:25:00,5.33,5.33,5.32,5.32,25600.0,5.33,5.33,5.32,5.32,25600.0
2007-07-16 12:30:00,5.33,5.33,5.32,5.33,35200.0,5.33,5.33,5.32,5.33,35200.0
2007-07-16 12:35:00,5.33,5.33,5.32,5.32,47200.0,5.33,5.33,5.32,5.32,47200.0
2007-07-16 12:40:00,5.32,5.32,5.32,5.32,23200.0,5.32,5.32,5.32,5.32,23200.0
2007-07-16 12:45:00,5.32,5.32,5.32,5.32,26400.0,5.32,5.32,5.32,5.32,26400.0
2007-07-16 12:50:00,5.32,5.32,5.31,5.31,25600.0,5.32,5.32,5.31,5.31,25600.0
2007-07-16 12:55:00,5.31,5.31,5.31,5.31,10000.0,5.31,5.31,5.31,5.31,10000.0
2007-07-16 13:00:00,5.31,5.32,5.31,5.31,38000.0,5.31,5.32,5.31,5.31,38000.0
2007-07-16 13:05:00,5.31,5.33,5.3,5.31,50800.0,5.31,5.33,5.3,5.31,50800.0
2007-07-16 13:10:00,5.31,5.31,5.29,5.29,46000.0,5.31,5.31,5.29,5.29,46000.0
2007-07-16 13:15:00,5.29,5.3,5.29,5.29,21200.0,5.29,5.3,5.29,5.29,21200.0
2007-07-16 13:20:00,5.29,5.29,5.28,5.29,36400.0,5.29,5.29,5.28,5.29,36400.0
2007-07-16 13:25:00,5.29,5.3,5.28,5.28,37200.0,5.29,5.3,5.28,5.28,37200.0
2007-07-16 13:30:00,5.28,5.29,5.27,5.28,42400.0,5.28,5.29,5.27,5.28,42400.0
2007-07-16 13:35:00,5.28,5.28,5.27,5.28,44000.0,5.28,5.28,5.27,5.28,44000.0
2007-07-16 13:40:00,5.28,5.29,5.28,5.29,81200.0,5.28,5.29,5.28,5.29,81200.0
2007-07-16 13:45:00,5.29,5.29,5.28,5.28,32800.0,5.29,5.29,5.28,5.28,32800.0
2007-07-16 13:50:00,5.28,5.28,5.28,5.28,27600.0,5.28,5.28,5.28,5.28,27600.0
2007-07-16 13:55:00,5.27,5.28,5.27,5.27,18000.0,5.27,5.28,5.27,5.27,18000.0
2007-07-16 14:00:00,5.27,5.28,5.26,5.28,31200.0,5.27,5.28,5.26,5.28,31200.0
2007-07-16 14:05:00,5.27,5.31,5.27,5.3,42400.0,5.27,5.31,5.27,5.3,42400.0
2007-07-16 14:10:00,5.3,5.31,5.3,5.3,44800.0,5.3,5.31,5.3,5.3,44800.0
2007-07-16 14:15:00,5.3,5.31,5.29,5.29,23200.0,5.3,5.31,5.29,5.29,23200.0
2007-07-16 14:20:00,5.29,5.29,5.28,5.29,36400.0,5.29,5.29,5.28,5.29,36400.0
2007-07-16 14:25:00,5.29,5.31,5.29,5.31,22800.0,5.29,5.31,5.29,5.31,22800.0
2007-07-16 14:30:00,5.31,5.31,5.3,5.3,16400.0,5.31,5.31,5.3,5.3,16400.0
2007-07-16 14:35:00,5.3,5.3,5.29,5.29,8000.0,5.3,5.3,5.29,5.29,8000.0
2007-07-16 14:40:00,5.29,5.3,5.29,5.3,19600.0,5.29,5.3,5.29,5.3,19600.0
2007-07-16 14:45:00,5.3,5.3,5.3,5.3,5200.0,5.3,5.3,5.3,5.3,5200.0
2007-07-16 14:50:00,5.3,5.3,5.29,5.3,11600.0,5.3,5.3,5.29,5.3,11600.0
2007-07-16 14:55:00,5.3,5.3,5.29,5.29,8800.0,5.3,5.3,5.29,5.29,8800.0
2007-07-16 15:00:00,5.3,5.31,5.3,5.31,26400.0,5.3,5.31,5.3,5.31,26400.0
2007-07-16 15:05:00,5.3,5.3,5.29,5.3,15600.0,5.3,5.3,5.29,5.3,15600.0
2007-07-16 15:10:00,5.3,5.3,5.29,5.3,13600.0,5.3,5.3,5.29,5.3,13600.0
2007-07-16 15:15:00,5.3,5.3,5.29,5.29,13600.0,5.3,5.3,5.29,5.29,13600.0
2007-07-16 15:20:00,5.29,5.29,5.29,5.29,25200.0,5.29,5.29,5.29,5.29,25200.0
2007-07-16 15:25:00,5.29,5.29,5.29,5.29,27600.0,5.29,5.29,5.29,5.29,27600.0
2007-07-16 15:30:00,5.29,5.31,5.29,5.3,66000.0,5.29,5.31,5.29,5.3,66000.0
2007-07-16 15:35:00,5.3,5.3,5.3,5.3,41600.0,5.3,5.3,5.3,5.3,41600.0
2007-07-16 15:40:00,5.3,5.3,5.3,5.3,56800.0,5.3,5.3,5.3,5.3,56800.0
2007-07-16 15:45:00,5.3,5.31,5.3,5.31,50000.0,5.3,5.31,5.3,5.31,50000.0
2007-07-16 15:50:00,5.31,5.32,5.3,5.31,134800.0,5.31,5.32,5.3,5.31,134800.0
2007-07-16 15:55:00,5.32,5.33,5.3,5.31,144800.0,5.32,5.33,5.3,5.31,144800.0
2007-07-17 09:30:00,5.31,5.42,5.28,5.41,58400.0,5.31,5.42,5.28,5.41,58400.0
2007-07-17 09:35:00,5.4,5.44,5.38,5.42,66000.0,5.4,5.44,5.38,5.42,66000.0
2007-07-17 09:40:00,5.41,5.41,5.4,5.4,34800.0,5.41,5.41,5.4,5.4,34800.0
2007-07-17 09:45:00,5.4,5.4,5.38,5.38,413200.0,5.4,5.4,5.38,5.38,413200.0
2007-07-17 09:50:00,5.37,5.38,5.36,5.38,16400.0,5.37,5.38,5.36,5.38,16400.0
2007-07-17 09:55:00,5.38,5.38,5.37,5.37,14400.0,5.38,5.38,5.37,5.37,14400.0
2007-07-17 10:00:00,5.37,5.38,5.37,5.38,6800.0,5.37,5.38,5.37,5.38,6800.0
2007-07-17 10:05:00,5.38,5.38,5.38,5.38,7200.0,5.38,5.38,5.38,5.38,7200.0
2007-07-17 10:10:00,5.38,5.38,5.37,5.37,10000.0,5.38,5.38,5.37,5.37,10000.0
2007-07-17 10:15:00,5.37,5.39,5.37,5.39,8000.0,5.37,5.39,5.37,5.39,8000.0
2007-07-17 10:20:00,5.39,5.4,5.39,5.4,13200.0,5.39,5.4,5.39,5.4,13200.0
2007-07-17 10:25:00,5.4,5.41,5.39,5.4,16000.0,5.4,5.41,5.39,5.4,16000.0
2007-07-17 10:30:00,5.4,5.41,5.4,5.41,10800.0,5.4,5.41,5.4,5.41,10800.0
2007-07-17 10:35:00,5.41,5.43,5.39,5.4,61200.0,5.41,5.43,5.39,5.4,61200.0
2007-07-17 10:40:00,5.4,5.41,5.4,5.41,9200.0,5.4,5.41,5.4,5.41,9200.0
2007-07-17 10:45:00,5.4,5.41,5.4,5.4,6400.0,5.4,5.41,5.4,5.4,6400.0
2007-07-17 10:50:00,5.4,5.41,5.4,5.4,70800.0,5.4,5.41,5.4,5.4,70800.0
2007-07-17 10:55:00,5.4,5.41,5.4,5.4,10400.0,5.4,5.41,5.4,5.4,10400.0
2007-07-17 11:00:00,5.4,5.4,5.39,5.4,16400.0,5.4,5.4,5.39,5.4,16400.0
2007-07-17 11:05:00,5.4,5.4,5.39,5.4,5200.0,5.4,5.4,5.39,5.4,5200.0
2007-07-17 11:10:00,5.4,5.4,5.39,5.39,12400.0,5.4,5.4,5.39,5.39,12400.0
2007-07-17 11:15:00,5.39,5.39,5.39,5.39,8400.0,5.39,5.39,5.39,5.39,8400.0
2007-07-17 11:20:00,5.38,5.38,5.38,5.38,7600.0,5.38,5.38,5.38,5.38,7600.0
2007-07-17 11:25:00,5.38,5.38,5.38,5.38,4000.0,5.38,5.38,5.38,5.38,4000.0
2007-07-17 11:30:00,5.38,5.38,5.37,5.38,10800.0,5.38,5.38,5.37,5.38,10800.0
2007-07-17 11:35:00,5.38,5.38,5.38,5.38,6000.0,5.38,5.38,5.38,5.38,6000.0
2007-07-17 11:40:00,5.38,5.38,5.37,5.37,4000.0,5.38,5.38,5.37,5.37,4000.0
2007-07-17 11:45:00,5.38,5.38,5.37,5.37,9200.0,5.38,5.38,5.37,5.37,9200.0
2007-07-17 11:50:00,5.37,5.37,5.37,5.37,7200.0,5.37,5.37,5.37,5.37,7200.0
2007-07-17 11:55:00,5.37,5.38,5.37,5.38,12000.0,5.37,5.38,5.37,5.38,12000.0
2007-07-17 12:00:00,5.37,5.38,5.37,5.38,4800.0,5.37,5.38,5.37,5.38,4800.0
2007-07-17 12:05:00,5.37,5.38,5.37,5.38,16000.0,5.37,5.38,5.37,5.38,16000.0
2007-07-17 12:10:00,5.37,5.37,5.36,5.37,18400.0,5.37,5.37,5.36,5.37,18400.0
2007-07-17 12:15:00,5.36,5.36,5.35,5.35,25600.0,5.36,5.36,5.35,5.35,25600.0
2007-07-17 12:20:00,5.36,5.36,5.35,5.35,20000.0,5.36,5.36,5.35,5.35,20000.0
2007-07-17 12:25:00,5.35,5.36,5.35,5.36,14000.0,5.35,5.36,5.35,5.36,14000.0
2007-07-17 12:30:00,5.35,5.35,5.33,5.33,21200.0,5.35,5.35,5.33,5.33,21200.0
2007-07-17 12:35:00,5.33,5.34,5.33,5.33,5600.0,5.33,5.34,5.33,5.33,5600.0
2007-07-17 12:40:00,5.33,5.33,5.32,5.32,19200.0,5.33,5.33,5.32,5.32,19200.0
2007-07-17 12:45:00,5.32,5.32,5.32,5.32,12000.0,5.32,5.32,5.32,5.32,12000.0
2007-07-17 12:50:00,5.31,5.32,5.31,5.32,19200.0,5.31,5.32,5.31,5.32,19200.0
2007-07-17 12:55:00,5.32,5.32,5.32,5.32,17200.0,5.32,5.32,5.32,5.32,17200.0
2007-07-17 13:00:00,5.32,5.32,5.31,5.32,27200.0,5.32,5.32,5.31,5.32,27200.0
2007-07-17 13:05:00,5.32,5.32,5.31,5.32,14800.0,5.32,5.32,5.31,5.32,14800.0
2007-07-17 13:10:00,5.31,5.32,5.31,5.32,11200.0,5.31,5.32,5.31,5.32,11200.0
2007-07-17 13:15:00,5.31,5.31,5.31,5.31,13200.0,5.31,5.31,5.31,5.31,13200.0
2007-07-17 13:20:00,5.31,5.31,5.3,5.3,14800.0,5.31,5.31,5.3,5.3,14800.0
2007-07-17 13:25:00,5.3,5.3,5.28,5.29,38000.0,5.3,5.3,5.28,5.29,38000.0
2007-07-17 13:30:00,5.3,5.3,5.29,5.29,10800.0,5.3,5.3,5.29,5.29,10800.0
2007-07-17 13:35:00,5.3,5.3,5.29,5.3,6000.0,5.3,5.3,5.29,5.3,6000.0
2007-07-17 13:40:00,5.29,5.3,5.29,5.29,24400.0,5.29,5.3,5.29,5.29,24400.0
2007-07-17 13:45:00,5.29,5.29,5.29,5.29,6800.0,5.29,5.29,5.29,5.29,6800.0
2007-07-17 13:50:00,5.29,5.3,5.29,5.3,9600.0,5.29,5.3,5.29,5.3,9600.0
2007-07-17 13:55:00,5.3,5.3,5.29,5.29,13600.0,5.3,5.3,5.29,5.29,13600.0
2007-07-17 14:00:00,5.29,5.29,5.29,5.29,9600.0,5.29,5.29,5.29,5.29,9600.0
2007-07-17 14:05:00,5.29,5.3,5.28,5.29,28000.0,5.29,5.3,5.28,5.29,28000.0
2007-07-17 14:10:00,5.29,5.29,5.29,5.29,9600.0,5.29,5.29,5.29,5.29,9600.0
2007-07-17 14:15:00,5.29,5.3,5.29,5.29,12000.0,5.29,5.3,5.29,5.29,12000.0
2007-07-17 14:20:00,5.29,5.29,5.28,5.28,22400.0,5.29,5.29,5.28,5.28,22400.0
2007-07-17 14:25:00,5.28,5.28,5.28,5.28,17200.0,5.28,5.28,5.28,5.28,17200.0
2007-07-17 14:30:00,5.28,5.28,5.27,5.28,26000.0,5.28,5.28,5.27,5.28,26000.0
2007-07-17 14:35:00,5.28,5.28,5.27,5.28,4800.0,5.28,5.28,5.27,5.28,4800.0
2007-07-17 14:40:00,5.28,5.28,5.27,5.28,16800.0,5.28,5.28,5.27,5.28,16800.0
2007-07-17 14:45:00,5.27,5.28,5.27,5.28,19600.0,5.27,5.28,5.27,5.28,19600.0
2007-07-17 14:50:00,5.27,5.28,5.27,5.28,13600.0,5.27,5.28,5.27,5.28,13600.0
2007-07-17 14:55:00,5.28,5.28,5.28,5.28,13600.0,5.28,5.28,5.28,5.28,13600.0
2007-07-17 15:00:00,5.28,5.28,5.27,5.28,18400.0,5.28,5.28,5.27,5.28,18400.0
2007-07-17 15:05:00,5.28,5.28,5.27,5.27,36000.0,5.28,5.28,5.27,5.27,36000.0
2007-07-17 15:10:00,5.27,5.27,5.26,5.27,40400.0,5.27,5.27,5.26,5.27,40400.0
2007-07-17 15:15:00,5.27,5.27,5.25,5.25,35200.0,5.27,5.27,5.25,5.25,35200.0
2007-07-17 15:20:00,5.25,5.25,5.24,5.25,34800.0,5.25,5.25,5.24,5.25,34800.0
2007-07-17 15:25:00,5.25,5.25,5.24,5.25,40000.0,5.25,5.25,5.24,5.25,40000.0
2007-07-17 15:30:00,5.24,5.25,5.24,5.24,62400.0,5.24,5.25,5.24,5.24,62400.0
2007-07-17 15:35:00,5.24,5.25,5.23,5.23,113200.0,5.24,5.25,5.23,5.23,113200.0
2007-07-17 15:40:00,5.23,5.24,5.22,5.23,42000.0,5.23,5.24,5.22,5.23,42000.0
2007-07-17 15:45:00,5.23,5.23,5.22,5.23,71600.0,5.23,5.23,5.22,5.23,71600.0
2007-07-17 15:50:00,5.23,5.23,5.22,5.23,56400.0,5.23,5.23,5.22,5.23,56400.0
2007-07-17 15:55:00,5.22,5.24,5.22,5.23,52000.0,5.22,5.24,5.22,5.23,52000.0
2007-07-18 09:30:00,5.22,5.29,5.21,5.29,39600.0,5.22,5.29,5.21,5.29,39600.0
2007-07-18 09:35:00,5.29,5.29,5.23,5.24,20000.0,5.29,5.29,5.23,5.24,20000.0
2007-07-18 09:40:00,5.24,5.27,5.24,5.26,16400.0,5.24,5.27,5.24,5.26,16400.0
2007-07-18 09:45:00,5.26,5.28,5.26,5.28,6400.0,5.26,5.28,5.26,5.28,6400.0
2007-07-18 09:50:00,5.29,5.29,5.27,5.27,18400.0,5.29,5.29,5.27,5.27,18400.0
2007-07-18 09:55:00,5.28,5.28,5.26,5.26,4800.0,5.28,5.28,5.26,5.26,4800.0
2007-07-18 10:00:00,5.27,5.29,5.27,5.28,11600.0,5.27,5.29,5.27,5.28,11600.0
2007-07-18 10:05:00,5.28,5.29,5.28,5.28,16000.0,5.28,5.29,5.28,5.28,16000.0
2007-07-18 10:10:00,5.28,5.28,5.27,5.28,21200.0,5.28,5.28,5.27,5.28,21200.0
2007-07-18 10:15:00,5.28,5.29,5.28,5.29,10800.0,5.28,5.29,5.28,5.29,10800.0
2007-07-18 10:20:00,5.29,5.29,5.29,5.29,7600.0,5.29,5.29,5.29,5.29,7600.0
2007-07-18 10:25:00,5.29,5.3,5.29,5.3,15200.0,5.29,5.3,5.29,5.3,15200.0
2007-07-18 10:30:00,5.3,5.3,5.28,5.28,16800.0,5.3,5.3,5.28,5.28,16800.0
2007-07-18 10:35:00,5.28,5.3,5.27,5.29,22400.0,5.28,5.3,5.27,5.29,22400.0
2007-07-18 10:40:00,5.29,5.29,5.28,5.29,9600.0,5.29,5.29,5.28,5.29,9600.0
2007-07-18 10:45:00,5.29,5.29,5.27,5.27,16000.0,5.29,5.29,5.27,5.27,16000.0
2007-07-18 10:50:00,5.28,5.28,5.26,5.28,21200.0,5.28,5.28,5.26,5.28,21200.0
2007-07-18 10:55:00,5.28,5.29,5.27,5.28,14400.0,5.28,5.29,5.27,5.28,14400.0
2007-07-18 11:00:00,5.28,5.29,5.28,5.29,5600.0,5.28,5.29,5.28,5.29,5600.0
2007-07-18 11:05:00,5.29,5.3,5.29,5.29,9200.0,5.29,5.3,5.29,5.29,9200.0
2007-07-18 11:10:00,5.3,5.31,5.3,5.3,118400.0,5.3,5.31,5.3,5.3,118400.0
2007-07-18 11:15:00,5.3,5.3,5.29,5.29,15200.0,5.3,5.3,5.29,5.29,15200.0
2007-07-18 11:20:00,5.29,5.3,5.29,5.3,12400.0,5.29,5.3,5.29,5.3,12400.0
2007-07-18 11:25:00,5.29,5.29,5.28,5.28,7200.0,5.29,5.29,5.28,5.28,7200.0
2007-07-18 11:30:00,5.28,5.28,5.26,5.27,15200.0,5.28,5.28,5.26,5.27,15200.0
2007-07-18 11:35:00,5.27,5.29,5.26,5.29,32400.0,5.27,5.29,5.26,5.29,32400.0
2007-07-18 11:40:00,5.29,5.3,5.29,5.29,16000.0,5.29,5.3,5.29,5.29,16000.0
2007-07-18 11:45:00,5.29,5.29,5.28,5.28,11200.0,5.29,5.29,5.28,5.28,11200.0
2007-07-18 11:50:00,5.29,5.29,5.28,5.29,18800.0,5.29,5.29,5.28,5.29,18800.0
2007-07-18 11:55:00,5.29,5.29,5.28,5.28,12000.0,5.29,5.29,5.28,5.28,12000.0
2007-07-18 12:00:00,5.28,5.29,5.28,5.29,60400.0,5.28,5.29,5.28,5.29,60400.0
2007-07-18 12:05:00,5.29,5.31,5.29,5.3,214000.0,5.29,5.31,5.29,5.3,214000.0
2007-07-18 12:10:00,5.3,5.31,5.3,5.31,25200.0,5.3,5.31,5.3,5.31,25200.0
2007-07-18 12:15:00,5.31,5.32,5.29,5.29,29200.0,5.31,5.32,5.29,5.29,29200.0
2007-07-18 12:20:00,5.29,5.3,5.29,5.3,212000.0,5.29,5.3,5.29,5.3,212000.0
2007-07-18 12:25:00,5.29,5.32,5.29,5.31,19600.0,5.29,5.32,5.29,5.31,19600.0
2007-07-18 12:30:00,5.31,5.32,5.3,5.32,16400.0,5.31,5.32,5.3,5.32,16400.0
2007-07-18 12:35:00,5.31,5.33,5.31,5.33,10800.0,5.31,5.33,5.31,5.33,10800.0
2007-07-18 12:40:00,5.33,5.33,5.32,5.32,13200.0,5.33,5.33,5.32,5.32,13200.0
2007-07-18 12:45:00,5.32,5.33,5.32,5.33,6400.0,5.32,5.33,5.32,5.33,6400.0
2007-07-18 12:50:00,5.34,5.34,5.34,5.34,4400.0,5.34,5.34,5.34,5.34,4400.0
2007-07-18 12:55:00,5.34,5.34,5.33,5.34,12800.0,5.34,5.34,5.33,5.34,12800.0
2007-07-18 13:00:00,5.34,5.34,5.32,5.32,14000.0,5.34,5.34,5.32,5.32,14000.0
2007-07-18 13:05:00,5.32,5.32,5.31,5.32,13200.0,5.32,5.32,5.31,5.32,13200.0
2007-07-18 13:10:00,5.32,5.32,5.3,5.31,10800.0,5.32,5.32,5.3,5.31,10800.0
2007-07-18 13:15:00,5.32,5.33,5.32,5.33,3200.0,5.32,5.33,5.32,5.33,3200.0
2007-07-18 13:20:00,5.33,5.33,5.32,5.33,5200.0,5.33,5.33,5.32,5.33,5200.0
2007-07-18 13:25:00,5.32,5.33,5.32,5.32,8000.0,5.32,5.33,5.32,5.32,8000.0
2007-07-18 13:30:00,5.32,5.33,5.32,5.33,82800.0,5.32,5.33,5.32,5.33,82800.0
2007-07-18 13:35:00,5.33,5.37,5.33,5.36,20000.0,5.33,5.37,5.33,5.36,20000.0
2007-07-18 13:40:00,5.35,5.36,5.35,5.36,11600.0,5.35,5.36,5.35,5.36,11600.0
2007-07-18 13:45:00,5.36,5.36,5.36,5.36,3200.0,5.36,5.36,5.36,5.36,3200.0
2007-07-18 13:50:00,5.36,5.36,5.33,5.33,16400.0,5.36,5.36,5.33,5.33,16400.0
2007-07-18 13:55:00,5.33,5.33,5.33,5.33,5600.0,5.33,5.33,5.33,5.33,5600.0
2007-07-18 14:00:00,5.33,5.35,5.33,5.35,13200.0,5.33,5.35,5.33,5.35,13200.0
2007-07-18 14:05:00,5.35,5.35,5.34,5.35,6800.0,5.35,5.35,5.34,5.35,6800.0
2007-07-18 14:10:00,5.34,5.35,5.34,5.34,12000.0,5.34,5.35,5.34,5.34,12000.0
2007-07-18 14:15:00,5.34,5.35,5.34,5.34,18400.0,5.34,5.35,5.34,5.34,18400.0
2007-07-18 14:20:00,5.34,5.35,5.34,5.34,14800.0,5.34,5.35,5.34,5.34,14800.0
2007-07-18 14:25:00,5.34,5.35,5.34,5.34,33600.0,5.34,5.35,5.34,5.34,33600.0
2007-07-18 14:30:00,5.34,5.35,5.34,5.34,7600.0,5.34,5.35,5.34,5.34,7600.0
2007-07-18 14:35:00,5.34,5.34,5.34,5.34,22000.0,5.34,5.34,5.34,5.34,22000.0
2007-07-18 14:40:00,5.34,5.34,5.34,5.34,20000.0,5.34,5.34,5.34,5.34,20000.0
2007-07-18 14:45:00,5.34,5.35,5.34,5.34,18000.0,5.34,5.35,5.34,5.34,18000.0
2007-07-18 14:50:00,5.35,5.35,5.34,5.35,12000.0,5.35,5.35,5.34,5.35,12000.0
2007-07-18 14:55:00,5.35,5.35,5.34,5.35,6400.0,5.35,5.35,5.34,5.35,6400.0
2007-07-18 15:00:00,5.35,5.35,5.33,5.34,22000.0,5.35,5.35,5.33,5.34,22000.0
2007-07-18 15:05:00,5.33,5.34,5.33,5.34,10400.0,5.33,5.34,5.33,5.34,10400.0
2007-07-18 15:10:00,5.34,5.34,5.34,5.34,8000.0,5.34,5.34,5.34,5.34,8000.0
2007-07-18 15:15:00,5.34,5.34,5.34,5.34,8400.0,5.34,5.34,5.34,5.34,8400.0
2007-07-18 15:20:00,5.34,5.34,5.33,5.33,22400.0,5.34,5.34,5.33,5.33,22400.0
2007-07-18 15:25:00,5.33,5.34,5.33,5.34,24000.0,5.33,5.34,5.33,5.34,24000.0
2007-07-18 15:30:00,5.34,5.34,5.33,5.34,13200.0,5.34,5.34,5.33,5.34,13200.0
2007-07-18 15:35:00,5.35,5.36,5.35,5.36,28400.0,5.35,5.36,5.35,5.36,28400.0
2007-07-18 15:40:00,5.36,5.36,5.34,5.36,18000.0,5.36,5.36,5.34,5.36,18000.0
2007-07-18 15:45:00,5.36,5.38,5.35,5.36,61200.0,5.36,5.38,5.35,5.36,61200.0
2007-07-18 15:50:00,5.36,5.37,5.36,5.36,92000.0,5.36,5.37,5.36,5.36,92000.0
2007-07-18 15:55:00,5.36,5.37,5.36,5.36,124800.0,5.36,5.37,5.36,5.36,124800.0
2007-07-19 09:30:00,5.36,5.37,5.32,5.36,105200.0,5.36,5.37,5.32,5.36,105200.0
2007-07-19 09:35:00,5.36,5.37,5.35,5.37,104000.0,5.36,5.37,5.35,5.37,104000.0
2007-07-19 09:40:00,5.36,5.37,5.32,5.33,154000.0,5.36,5.37,5.32,5.33,154000.0
2007-07-19 09:45:00,5.34,5.34,5.27,5.29,37200.0,5.34,5.34,5.27,5.29,37200.0
2007-07-19 09:50:00,5.3,5.3,5.28,5.29,144400.0,5.3,5.3,5.28,5.29,144400.0
2007-07-19 09:55:00,5.28,5.3,5.28,5.3,22800.0,5.28,5.3,5.28,5.3,22800.0
2007-07-19 10:00:00,5.3,5.31,5.3,5.3,445200.0,5.3,5.31,5.3,5.3,445200.0
2007-07-19 10:05:00,5.3,5.32,5.3,5.32,627600.0,5.3,5.32,5.3,5.32,627600.0
2007-07-19 10:10:00,5.33,5.36,5.33,5.33,40400.0,5.33,5.36,5.33,5.33,40400.0
2007-07-19 10:15:00,5.33,5.33,5.31,5.33,19600.0,5.33,5.33,5.31,5.33,19600.0
2007-07-19 10:20:00,5.33,5.34,5.32,5.33,70400.0,5.33,5.34,5.32,5.33,70400.0
2007-07-19 10:25:00,5.34,5.37,5.34,5.37,29600.0,5.34,5.37,5.34,5.37,29600.0
2007-07-19 10:30:00,5.37,5.37,5.36,5.37,18000.0,5.37,5.37,5.36,5.37,18000.0
2007-07-19 10:35:00,5.37,5.38,5.35,5.35,21200.0,5.37,5.38,5.35,5.35,21200.0
2007-07-19 10:40:00,5.36,5.36,5.36,5.36,10800.0,5.36,5.36,5.36,5.36,10800.0
2007-07-19 10:45:00,5.35,5.35,5.35,5.35,4400.0,5.35,5.35,5.35,5.35,4400.0
2007-07-19 10:50:00,5.35,5.35,5.35,5.35,2000.0,5.35,5.35,5.35,5.35,2000.0
2007-07-19 10:55:00,5.35,5.36,5.35,5.36,7200.0,5.35,5.36,5.35,5.36,7200.0
2007-07-19 11:00:00,5.36,5.36,5.35,5.35,10800.0,5.36,5.36,5.35,5.35,10800.0
2007-07-19 11:05:00,5.35,5.36,5.35,5.36,6400.0,5.35,5.36,5.35,5.36,6400.0
2007-07-19 11:10:00,5.36,5.36,5.35,5.35,7600.0,5.36,5.36,5.35,5.35,7600.0
2007-07-19 11:15:00,5.35,5.35,5.35,5.35,19600.0,5.35,5.35,5.35,5.35,19600.0
2007-07-19 11:20:00,5.35,5.35,5.34,5.34,16800.0,5.35,5.35,5.34,5.34,16800.0
2007-07-19 11:25:00,5.34,5.34,5.33,5.33,21200.0,5.34,5.34,5.33,5.33,21200.0
2007-07-19 11:30:00,5.33,5.33,5.32,5.32,308800.0,5.33,5.33,5.32,5.32,308800.0
2007-07-19 11:35:00,5.32,5.32,5.31,5.31,8400.0,5.32,5.32,5.31,5.31,8400.0
2007-07-19 11:40:00,5.31,5.32,5.31,5.32,3600.0,5.31,5.32,5.31,5.32,3600.0
2007-07-19 11:45:00,5.32,5.32,5.31,5.31,10400.0,5.32,5.32,5.31,5.31,10400.0
2007-07-19 11:50:00,5.32,5.32,5.31,5.31,6400.0,5.32,5.32,5.31,5.31,6400.0
2007-07-19 11:55:00,5.31,5.31,5.31,5.31,8800.0,5.31,5.31,5.31,5.31,8800.0
2007-07-19 12:00:00,5.3,5.3,5.28,5.28,28000.0,5.3,5.3,5.28,5.28,28000.0
2007-07-19 12:05:00,5.28,5.29,5.28,5.29,16800.0,5.28,5.29,5.28,5.29,16800.0
2007-07-19 12:10:00,5.29,5.3,5.29,5.29,19600.0,5.29,5.3,5.29,5.29,19600.0
2007-07-19 12:15:00,5.3,5.31,5.3,5.31,12800.0,5.3,5.31,5.3,5.31,12800.0
2007-07-19 12:20:00,5.31,5.31,5.31,5.31,8000.0,5.31,5.31,5.31,5.31,8000.0
2007-07-19 12:25:00,5.31,5.31,5.3,5.31,16800.0,5.31,5.31,5.3,5.31,16800.0
2007-07-19 12:30:00,5.31,5.32,5.31,5.32,4000.0,5.31,5.32,5.31,5.32,4000.0
2007-07-19 12:35:00,5.32,5.32,5.32,5.32,11600.0,5.32,5.32,5.32,5.32,11600.0
2007-07-19 12:40:00,5.31,5.31,5.31,5.31,1600.0,5.31,5.31,5.31,5.31,1600.0
2007-07-19 12:45:00,5.31,5.31,5.31,5.31,4800.0,5.31,5.31,5.31,5.31,4800.0
2007-07-19 12:50:00,5.31,5.33,5.31,5.32,21600.0,5.31,5.33,5.31,5.32,21600.0
2007-07-19 12:55:00,5.32,5.32,5.32,5.32,9200.0,5.32,5.32,5.32,5.32,9200.0
2007-07-19 13:00:00,5.32,5.33,5.31,5.31,23200.0,5.32,5.33,5.31,5.31,23200.0
2007-07-19 13:05:00,5.31,5.31,5.3,5.31,24800.0,5.31,5.31,5.3,5.31,24800.0
2007-07-19 13:10:00,5.32,5.33,5.31,5.33,32000.0,5.32,5.33,5.31,5.33,32000.0
2007-07-19 13:15:00,5.33,5.33,5.33,5.33,17200.0,5.33,5.33,5.33,5.33,17200.0
2007-07-19 13:20:00,5.33,5.35,5.33,5.35,12800.0,5.33,5.35,5.33,5.35,12800.0
2007-07-19 13:25:00,5.35,5.36,5.35,5.35,27600.0,5.35,5.36,5.35,5.35,27600.0
2007-07-19 13:30:00,5.35,5.35,5.33,5.33,26400.0,5.35,5.35,5.33,5.33,26400.0
2007-07-19 13:35:00,5.33,5.33,5.32,5.32,22800.0,5.33,5.33,5.32,5.32,22800.0
2007-07-19 13:40:00,5.32,5.32,5.32,5.32,9200.0,5.32,5.32,5.32,5.32,9200.0
2007-07-19 13:45:00,5.32,5.32,5.31,5.32,10000.0,5.32,5.32,5.31,5.32,10000.0
2007-07-19 13:50:00,5.32,5.32,5.31,5.31,20800.0,5.32,5.32,5.31,5.31,20800.0
2007-07-19 13:55:00,5.31,5.32,5.31,5.32,18400.0,5.31,5.32,5.31,5.32,18400.0
2007-07-19 14:00:00,5.32,5.32,5.31,5.32,12400.0,5.32,5.32,5.31,5.32,12400.0
2007-07-19 14:05:00,5.32,5.32,5.31,5.31,19600.0,5.32,5.32,5.31,5.31,19600.0
2007-07-19 14:10:00,5.31,5.31,5.31,5.31,11200.0,5.31,5.31,5.31,5.31,11200.0
2007-07-19 14:15:00,5.31,5.31,5.3,5.31,31200.0,5.31,5.31,5.3,5.31,31200.0
2007-07-19 14:20:00,5.31,5.31,5.3,5.3,10000.0,5.31,5.31,5.3,5.3,10000.0
2007-07-19 14:25:00,5.3,5.31,5.3,5.3,11200.0,5.3,5.31,5.3,5.3,11200.0
2007-07-19 14:30:00,5.3,5.31,5.3,5.31,13600.0,5.3,5.31,5.3,5.31,13600.0
2007-07-19 14:35:00,5.31,5.31,5.3,5.3,17600.0,5.31,5.31,5.3,5.3,17600.0
2007-07-19 14:40:00,5.3,5.3,5.3,5.3,41200.0,5.3,5.3,5.3,5.3,41200.0
2007-07-19 14:45:00,5.3,5.3,5.3,5.3,22000.0,5.3,5.3,5.3,5.3,22000.0
2007-07-19 14:50:00,5.3,5.3,5.29,5.29,8000.0,5.3,5.3,5.29,5.29,8000.0
2007-07-19 14:55:00,5.29,5.3,5.28,5.29,56800.0,5.29,5.3,5.28,5.29,56800.0
2007-07-19 15:00:00,5.3,5.31,5.29,5.3,30800.0,5.3,5.31,5.29,5.3,30800.0
2007-07-19 15:05:00,5.3,5.31,5.3,5.31,44000.0,5.3,5.31,5.3,5.31,44000.0
2007-07-19 15:10:00,5.32,5.33,5.31,5.32,61200.0,5.32,5.33,5.31,5.32,61200.0
2007-07-19 15:15:00,5.32,5.32,5.31,5.32,21600.0,5.32,5.32,5.31,5.32,21600.0
2007-07-19 15:20:00,5.32,5.32,5.31,5.32,44000.0,5.32,5.32,5.31,5.32,44000.0
2007-07-19 15:25:00,5.32,5.32,5.32,5.32,16800.0,5.32,5.32,5.32,5.32,16800.0
2007-07-19 15:30:00,5.32,5.32,5.31,5.32,55200.0,5.32,5.32,5.31,5.32,55200.0
2007-07-19 15:35:00,5.32,5.32,5.32,5.32,10800.0,5.32,5.32,5.32,5.32,10800.0
2007-07-19 15:40:00,5.32,5.32,5.31,5.31,21600.0,5.32,5.32,5.31,5.31,21600.0
2007-07-19 15:45:00,5.32,5.32,5.31,5.31,34800.0,5.32,5.32,5.31,5.31,34800.0
2007-07-19 15:50:00,5.31,5.31,5.3,5.3,55600.0,5.31,5.31,5.3,5.3,55600.0
2007-07-19 15:55:00,5.3,5.31,5.29,5.3,92400.0,5.3,5.31,5.29,5.3,92400.0
2007-07-20 09:30:00,5.29,5.3,5.27,5.29,217200.0,5.29,5.3,5.27,5.29,217200.0
2007-07-20 09:35:00,5.29,5.29,5.26,5.29,14400.0,5.29,5.29,5.26,5.29,14400.0
2007-07-20 09:40:00,5.28,5.29,5.26,5.26,15600.0,5.28,5.29,5.26,5.26,15600.0
2007-07-20 09:45:00,5.26,5.28,5.26,5.27,13600.0,5.26,5.28,5.26,5.27,13600.0
2007-07-20 09:50:00,5.27,5.28,5.25,5.26,16400.0,5.27,5.28,5.25,5.26,16400.0
2007-07-20 09:55:00,5.25,5.26,5.24,5.26,33600.0,5.25,5.26,5.24,5.26,33600.0
2007-07-20 10:00:00,5.26,5.26,5.23,5.25,71200.0,5.26,5.26,5.23,5.25,71200.0
2007-07-20 10:05:00,5.25,5.25,5.24,5.24,14400.0,5.25,5.25,5.24,5.24,14400.0
2007-07-20 10:10:00,5.25,5.27,5.24,5.27,20800.0,5.25,5.27,5.24,5.27,20800.0
2007-07-20 10:15:00,5.28,5.28,5.25,5.26,67600.0,5.28,5.28,5.25,5.26,67600.0
2007-07-20 10:20:00,5.27,5.27,5.25,5.25,15600.0,5.27,5.27,5.25,5.25,15600.0
2007-07-20 10:25:00,5.25,5.26,5.25,5.26,79600.0,5.25,5.26,5.25,5.26,79600.0
2007-07-20 10:30:00,5.25,5.26,5.25,5.25,96000.0,5.25,5.26,5.25,5.25,96000.0
2007-07-20 10:35:00,5.24,5.25,5.23,5.24,22000.0,5.24,5.25,5.23,5.24,22000.0
2007-07-20 10:40:00,5.24,5.26,5.24,5.24,18800.0,5.24,5.26,5.24,5.24,18800.0
2007-07-20 10:45:00,5.24,5.24,5.22,5.22,18000.0,5.24,5.24,5.22,5.22,18000.0
2007-07-20 10:50:00,5.23,5.25,5.23,5.25,8400.0,5.23,5.25,5.23,5.25,8400.0
2007-07-20 10:55:00,5.25,5.25,5.24,5.25,13200.0,5.25,5.25,5.24,5.25,13200.0
2007-07-20 11:00:00,5.24,5.26,5.24,5.26,19200.0,5.24,5.26,5.24,5.26,19200.0
2007-07-20 11:05:00,5.26,5.26,5.25,5.26,14000.0,5.26,5.26,5.25,5.26,14000.0
2007-07-20 11:10:00,5.26,5.26,5.26,5.26,6800.0,5.26,5.26,5.26,5.26,6800.0
2007-07-20 11:15:00,5.26,5.26,5.25,5.25,30800.0,5.26,5.26,5.25,5.25,30800.0
2007-07-20 11:20:00,5.25,5.25,5.21,5.22,33200.0,5.25,5.25,5.21,5.22,33200.0
2007-07-20 11:25:00,5.23,5.23,5.2,5.2,13200.0,5.23,5.23,5.2,5.2,13200.0
2007-07-20 11:30:00,5.21,5.22,5.21,5.22,6800.0,5.21,5.22,5.21,5.22,6800.0
2007-07-20 11:35:00,5.21,5.21,5.16,5.17,47200.0,5.21,5.21,5.16,5.17,47200.0
2007-07-20 11:40:00,5.17,5.18,5.13,5.13,102800.0,5.17,5.18,5.13,5.13,102800.0
2007-07-20 11:45:00,5.13,5.13,5.11,5.12,61200.0,5.13,5.13,5.11,5.12,61200.0
2007-07-20 11:50:00,5.11,5.11,5.08,5.08,61200.0,5.11,5.11,5.08,5.08,61200.0
2007-07-20 11:55:00,5.08,5.1,5.08,5.1,26800.0,5.08,5.1,5.08,5.1,26800.0
2007-07-20 12:00:00,5.09,5.11,5.08,5.09,39200.0,5.09,5.11,5.08,5.09,39200.0
2007-07-20 12:05:00,5.1,5.14,5.1,5.14,30400.0,5.1,5.14,5.1,5.14,30400.0
2007-07-20 12:10:00,5.13,5.16,5.13,5.16,46400.0,5.13,5.16,5.13,5.16,46400.0
2007-07-20 12:15:00,5.16,5.17,5.16,5.16,18000.0,5.16,5.17,5.16,5.16,18000.0
2007-07-20 12:20:00,5.16,5.18,5.16,5.17,121600.0,5.16,5.18,5.16,5.17,121600.0
2007-07-20 12:25:00,5.17,5.2,5.17,5.2,16800.0,5.17,5.2,5.17,5.2,16800.0
2007-07-20 12:30:00,5.2,5.21,5.2,5.2,10000.0,5.2,5.21,5.2,5.2,10000.0
2007-07-20 12:35:00,5.19,5.2,5.18,5.18,15200.0,5.19,5.2,5.18,5.18,15200.0
2007-07-20 12:40:00,5.17,5.18,5.14,5.16,68000.0,5.17,5.18,5.14,5.16,68000.0
2007-07-20 12:45:00,5.16,5.18,5.16,5.17,24800.0,5.16,5.18,5.16,5.17,24800.0
2007-07-20 12:50:00,5.17,5.18,5.16,5.17,31600.0,5.17,5.18,5.16,5.17,31600.0
2007-07-20 12:55:00,5.16,5.18,5.16,5.17,36000.0,5.16,5.18,5.16,5.17,36000.0
2007-07-20 13:00:00,5.17,5.18,5.15,5.15,27600.0,5.17,5.18,5.15,5.15,27600.0
2007-07-20 13:05:00,5.15,5.16,5.14,5.15,14800.0,5.15,5.16,5.14,5.15,14800.0
2007-07-20 13:10:00,5.14,5.15,5.14,5.14,7600.0,5.14,5.15,5.14,5.14,7600.0
2007-07-20 13:15:00,5.13,5.14,5.12,5.13,18400.0,5.13,5.14,5.12,5.13,18400.0
2007-07-20 13:20:00,5.13,5.13,5.11,5.12,17600.0,5.13,5.13,5.11,5.12,17600.0
2007-07-20 13:25:00,5.12,5.12,5.1,5.11,28400.0,5.12,5.12,5.1,5.11,28400.0
2007-07-20 13:30:00,5.1,5.12,5.1,5.12,17200.0,5.1,5.12,5.1,5.12,17200.0
2007-07-20 13:35:00,5.11,5.13,5.11,5.12,20400.0,5.11,5.13,5.11,5.12,20400.0
2007-07-20 13:40:00,5.12,5.13,5.12,5.13,18400.0,5.12,5.13,5.12,5.13,18400.0
2007-07-20 13:45:00,5.12,5.13,5.12,5.13,21600.0,5.12,5.13,5.12,5.13,21600.0
2007-07-20 13:50:00,5.13,5.13,5.12,5.13,18400.0,5.13,5.13,5.12,5.13,18400.0
2007-07-20 13:55:00,5.12,5.13,5.11,5.13,71600.0,5.12,5.13,5.11,5.13,71600.0
2007-07-20 14:00:00,5.13,5.14,5.12,5.14,89600.0,5.13,5.14,5.12,5.14,89600.0
2007-07-20 14:05:00,5.15,5.19,5.14,5.17,58800.0,5.15,5.19,5.14,5.17,58800.0
2007-07-20 14:10:00,5.17,5.17,5.15,5.15,14800.0,5.17,5.17,5.15,5.15,14800.0
2007-07-20 14:15:00,5.15,5.17,5.14,5.16,28800.0,5.15,5.17,5.14,5.16,28800.0
2007-07-20 14:20:00,5.16,5.17,5.15,5.16,17200.0,5.16,5.17,5.15,5.16,17200.0
2007-07-20 14:25:00,5.17,5.17,5.15,5.15,14000.0,5.17,5.17,5.15,5.15,14000.0
2007-07-20 14:30:00,5.14,5.15,5.13,5.15,26000.0,5.14,5.15,5.13,5.15,26000.0
2007-07-20 14:35:00,5.14,5.14,5.13,5.13,26000.0,5.14,5.14,5.13,5.13,26000.0
2007-07-20 14:40:00,5.13,5.13,5.13,5.13,26800.0,5.13,5.13,5.13,5.13,26800.0
2007-07-20 14:45:00,5.13,5.15,5.13,5.14,33200.0,5.13,5.15,5.13,5.14,33200.0
2007-07-20 14:50:00,5.14,5.14,5.11,5.11,38800.0,5.14,5.14,5.11,5.11,38800.0
2007-07-20 14:55:00,5.11,5.12,5.11,5.12,25600.0,5.11,5.12,5.11,5.12,25600.0
2007-07-20 15:00:00,5.12,5.13,5.12,5.12,39200.0,5.12,5.13,5.12,5.12,39200.0
2007-07-20 15:05:00,5.12,5.13,5.11,5.12,43600.0,5.12,5.13,5.11,5.12,43600.0
2007-07-20 15:10:00,5.11,5.12,5.11,5.11,38800.0,5.11,5.12,5.11,5.11,38800.0
2007-07-20 15:15:00,5.11,5.13,5.1,5.13,41200.0,5.11,5.13,5.1,5.13,41200.0
2007-07-20 15:20:00,5.12,5.14,5.12,5.13,19600.0,5.12,5.14,5.12,5.13,19600.0
2007-07-20 15:25:00,5.13,5.15,5.13,5.14,41600.0,5.13,5.15,5.13,5.14,41600.0
2007-07-20 15:30:00,5.14,5.15,5.12,5.13,64000.0,5.14,5.15,5.12,5.13,64000.0
2007-07-20 15:35:00,5.13,5.14,5.12,5.13,59600.0,5.13,5.14,5.12,5.13,59600.0
2007-07-20 15:40:00,5.13,5.17,5.13,5.13,81200.0,5.13,5.17,5.13,5.13,81200.0
2007-07-20 15:45:00,5.13,5.14,5.12,5.13,94800.0,5.13,5.14,5.12,5.13,94800.0
2007-07-20 15:50:00,5.13,5.17,5.12,5.13,88400.0,5.13,5.17,5.12,5.13,88400.0
2007-07-20 15:55:00,5.13,5.16,5.12,5.14,81200.0,5.13,5.16,5.12,5.14,81200.0
2007-07-23 09:30:00,5.19,5.19,5.15,5.18,30000.0,5.19,5.19,5.15,5.18,30000.0
2007-07-23 09:35:00,5.18,5.24,5.16,5.21,98400.0,5.18,5.24,5.16,5.21,98400.0
2007-07-23 09:40:00,5.2,5.21,5.16,5.17,37600.0,5.2,5.21,5.16,5.17,37600.0
2007-07-23 09:45:00,5.16,5.19,5.16,5.18,36000.0,5.16,5.19,5.16,5.18,36000.0
2007-07-23 09:50:00,5.17,5.18,5.16,5.16,23200.0,5.17,5.18,5.16,5.16,23200.0
2007-07-23 09:55:00,5.16,5.17,5.14,5.15,116000.0,5.16,5.17,5.14,5.15,116000.0
2007-07-23 10:00:00,5.14,5.18,5.14,5.15,22000.0,5.14,5.18,5.14,5.15,22000.0
2007-07-23 10:05:00,5.15,5.17,5.13,5.16,40400.0,5.15,5.17,5.13,5.16,40400.0
2007-07-23 10:10:00,5.16,5.16,5.13,5.14,17200.0,5.16,5.16,5.13,5.14,17200.0
2007-07-23 10:15:00,5.14,5.15,5.12,5.13,34000.0,5.14,5.15,5.12,5.13,34000.0
2007-07-23 10:20:00,5.12,5.13,5.12,5.12,14000.0,5.12,5.13,5.12,5.12,14000.0
2007-07-23 10:25:00,5.13,5.13,5.11,5.12,18400.0,5.13,5.13,5.11,5.12,18400.0
2007-07-23 10:30:00,5.12,5.15,5.12,5.15,80000.0,5.12,5.15,5.12,5.15,80000.0
2007-07-23 10:35:00,5.15,5.16,5.14,5.15,50000.0,5.15,5.16,5.14,5.15,50000.0
2007-07-23 10:40:00,5.15,5.15,5.14,5.15,53200.0,5.15,5.15,5.14,5.15,53200.0
2007-07-23 10:45:00,5.16,5.16,5.14,5.15,36000.0,5.16,5.16,5.14,5.15,36000.0
2007-07-23 10:50:00,5.15,5.15,5.15,5.15,19600.0,5.15,5.15,5.15,5.15,19600.0
2007-07-23 10:55:00,5.15,5.16,5.14,5.14,22800.0,5.15,5.16,5.14,5.14,22800.0
2007-07-23 11:00:00,5.15,5.16,5.13,5.14,52800.0,5.15,5.16,5.13,5.14,52800.0
2007-07-23 11:05:00,5.14,5.15,5.13,5.15,29600.0,5.14,5.15,5.13,5.15,29600.0
2007-07-23 11:10:00,5.15,5.16,5.14,5.15,61200.0,5.15,5.16,5.14,5.15,61200.0
2007-07-23 11:15:00,5.15,5.18,5.14,5.18,181600.0,5.15,5.18,5.14,5.18,181600.0
2007-07-23 11:20:00,5.18,5.19,5.16,5.16,148800.0,5.18,5.19,5.16,5.16,148800.0
2007-07-23 11:25:00,5.16,5.18,5.16,5.18,165600.0,5.16,5.18,5.16,5.18,165600.0
2007-07-23 11:30:00,5.18,5.22,5.18,5.22,100000.0,5.18,5.22,5.18,5.22,100000.0
2007-07-23 11:35:00,5.22,5.23,5.21,5.21,14400.0,5.22,5.23,5.21,5.21,14400.0
2007-07-23 11:40:00,5.2,5.2,5.19,5.19,7200.0,5.2,5.2,5.19,5.19,7200.0
2007-07-23 11:45:00,5.19,5.2,5.18,5.18,24800.0,5.19,5.2,5.18,5.18,24800.0
2007-07-23 11:50:00,5.17,5.18,5.17,5.18,20800.0,5.17,5.18,5.17,5.18,20800.0
2007-07-23 11:55:00,5.18,5.18,5.17,5.17,25200.0,5.18,5.18,5.17,5.17,25200.0
2007-07-23 12:00:00,5.18,5.18,5.16,5.18,16800.0,5.18,5.18,5.16,5.18,16800.0
2007-07-23 12:05:00,5.17,5.18,5.17,5.18,56800.0,5.17,5.18,5.17,5.18,56800.0
2007-07-23 12:10:00,5.18,5.18,5.18,5.18,12400.0,5.18,5.18,5.18,5.18,12400.0
2007-07-23 12:15:00,5.18,5.18,5.17,5.18,18000.0,5.18,5.18,5.17,5.18,18000.0
2007-07-23 12:20:00,5.18,5.18,5.17,5.18,22800.0,5.18,5.18,5.17,5.18,22800.0
2007-07-23 12:25:00,5.18,5.18,5.18,5.18,19600.0,5.18,5.18,5.18,5.18,19600.0
2007-07-23 12:30:00,5.18,5.18,5.18,5.18,11200.0,5.18,5.18,5.18,5.18,11200.0
2007-07-23 12:35:00,5.18,5.2,5.18,5.19,54800.0,5.18,5.2,5.18,5.19,54800.0
2007-07-23 12:40:00,5.19,5.19,5.18,5.19,4000.0,5.19,5.19,5.18,5.19,4000.0
2007-07-23 12:45:00,5.19,5.19,5.18,5.18,13600.0,5.19,5.19,5.18,5.18,13600.0
2007-07-23 12:50:00,5.18,5.19,5.18,5.18,3200.0,5.18,5.19,5.18,5.18,3200.0
2007-07-23 12:55:00,5.18,5.18,5.18,5.18,10400.0,5.18,5.18,5.18,5.18,10400.0
2007-07-23 13:00:00,5.18,5.18,5.18,5.18,19600.0,5.18,5.18,5.18,5.18,19600.0
2007-07-23 13:05:00,5.18,5.18,5.16,5.17,62800.0,5.18,5.18,5.16,5.17,62800.0
2007-07-23 13:10:00,5.17,5.18,5.17,5.17,19600.0,5.17,5.18,5.17,5.17,19600.0
2007-07-23 13:15:00,5.16,5.17,5.16,5.17,16400.0,5.16,5.17,5.16,5.17,16400.0
2007-07-23 13:20:00,5.17,5.17,5.16,5.17,12800.0,5.17,5.17,5.16,5.17,12800.0
2007-07-23 13:25:00,5.16,5.17,5.16,5.17,25200.0,5.16,5.17,5.16,5.17,25200.0
2007-07-23 13:30:00,5.17,5.17,5.16,5.16,33600.0,5.17,5.17,5.16,5.16,33600.0
2007-07-23 13:35:00,5.16,5.17,5.16,5.17,18400.0,5.16,5.17,5.16,5.17,18400.0
2007-07-23 13:40:00,5.17,5.17,5.16,5.16,11600.0,5.17,5.17,5.16,5.16,11600.0
2007-07-23 13:45:00,5.16,5.17,5.16,5.16,24400.0,5.16,5.17,5.16,5.16,24400.0
2007-07-23 13:50:00,5.16,5.16,5.15,5.15,24400.0,5.16,5.16,5.15,5.15,24400.0
2007-07-23 13:55:00,5.15,5.17,5.15,5.15,46800.0,5.15,5.17,5.15,5.15,46800.0
2007-07-23 14:00:00,5.16,5.16,5.16,5.16,34400.0,5.16,5.16,5.16,5.16,34400.0
2007-07-23 14:05:00,5.16,5.17,5.15,5.16,23600.0,5.16,5.17,5.15,5.16,23600.0
2007-07-23 14:10:00,5.16,5.16,5.15,5.16,26000.0,5.16,5.16,5.15,5.16,26000.0
2007-07-23 14:15:00,5.16,5.16,5.15,5.16,21200.0,5.16,5.16,5.15,5.16,21200.0
2007-07-23 14:20:00,5.16,5.17,5.15,5.17,48000.0,5.16,5.17,5.15,5.17,48000.0
2007-07-23 14:25:00,5.17,5.17,5.15,5.15,25600.0,5.17,5.17,5.15,5.15,25600.0
2007-07-23 14:30:00,5.15,5.16,5.15,5.16,36000.0,5.15,5.16,5.15,5.16,36000.0
2007-07-23 14:35:00,5.16,5.17,5.15,5.16,59200.0,5.16,5.17,5.15,5.16,59200.0
2007-07-23 14:40:00,5.16,5.17,5.16,5.17,28000.0,5.16,5.17,5.16,5.17,28000.0
2007-07-23 14:45:00,5.17,5.17,5.16,5.17,22400.0,5.17,5.17,5.16,5.17,22400.0
2007-07-23 14:50:00,5.16,5.18,5.16,5.17,24800.0,5.16,5.18,5.16,5.17,24800.0
2007-07-23 14:55:00,5.17,5.17,5.16,5.16,79200.0,5.17,5.17,5.16,5.16,79200.0
2007-07-23 15:00:00,5.17,5.17,5.16,5.17,22400.0,5.17,5.17,5.16,5.17,22400.0
2007-07-23 15:05:00,5.17,5.17,5.16,5.17,76000.0,5.17,5.17,5.16,5.17,76000.0
2007-07-23 15:10:00,5.17,5.17,5.15,5.16,118400.0,5.17,5.17,5.15,5.16,118400.0
2007-07-23 15:15:00,5.17,5.18,5.16,5.17,69600.0,5.17,5.18,5.16,5.17,69600.0
2007-07-23 15:20:00,5.17,5.18,5.17,5.18,28400.0,5.17,5.18,5.17,5.18,28400.0
2007-07-23 15:25:00,5.18,5.18,5.17,5.18,99600.0,5.18,5.18,5.17,5.18,99600.0
2007-07-23 15:30:00,5.18,5.18,5.18,5.18,45600.0,5.18,5.18,5.18,5.18,45600.0
2007-07-23 15:35:00,5.18,5.18,5.17,5.18,73200.0,5.18,5.18,5.17,5.18,73200.0
2007-07-23 15:40:00,5.18,5.18,5.17,5.18,88400.0,5.18,5.18,5.17,5.18,88400.0
2007-07-23 15:45:00,5.18,5.18,5.18,5.18,69200.0,5.18,5.18,5.18,5.18,69200.0
2007-07-23 15:50:00,5.18,5.2,5.18,5.18,143600.0,5.18,5.2,5.18,5.18,143600.0
2007-07-23 15:55:00,5.18,5.2,5.18,5.18,238800.0,5.18,5.2,5.18,5.18,238800.0
2007-07-24 09:30:00,5.75,5.8,5.68,5.68,181600.0,5.75,5.8,5.68,5.68,181600.0
2007-07-24 09:35:00,5.7,5.76,5.64,5.68,436800.0,5.7,5.76,5.64,5.68,436800.0
2007-07-24 09:40:00,5.68,5.77,5.66,5.74,427200.0,5.68,5.77,5.66,5.74,427200.0
2007-07-24 09:45:00,5.73,5.77,5.73,5.76,361600.0,5.73,5.77,5.73,5.76,361600.0
2007-07-24 09:50:00,5.76,5.78,5.75,5.76,316800.0,5.76,5.78,5.75,5.76,316800.0
2007-07-24 09:55:00,5.76,5.79,5.75,5.78,228800.0,5.76,5.79,5.75,5.78,228800.0
2007-07-24 10:00:00,5.78,5.85,5.78,5.81,304400.0,5.78,5.85,5.78,5.81,304400.0
2007-07-24 10:05:00,5.82,5.85,5.81,5.84,298000.0,5.82,5.85,5.81,5.84,298000.0
2007-07-24 10:10:00,5.84,5.88,5.81,5.84,386400.0,5.84,5.88,5.81,5.84,386400.0
2007-07-24 10:15:00,5.84,5.91,5.83,5.89,193600.0,5.84,5.91,5.83,5.89,193600.0
2007-07-24 10:20:00,5.89,5.9,5.87,5.88,177200.0,5.89,5.9,5.87,5.88,177200.0
2007-07-24 10:25:00,5.89,5.91,5.87,5.9,232400.0,5.89,5.91,5.87,5.9,232400.0
2007-07-24 10:30:00,5.89,5.95,5.87,5.94,215200.0,5.89,5.95,5.87,5.94,215200.0
2007-07-24 10:35:00,5.93,5.95,5.91,5.94,114400.0,5.93,5.95,5.91,5.94,114400.0
2007-07-24 10:40:00,5.94,5.94,5.89,5.9,112000.0,5.94,5.94,5.89,5.9,112000.0
2007-07-24 10:45:00,5.9,5.9,5.82,5.84,226800.0,5.9,5.9,5.82,5.84,226800.0
2007-07-24 10:50:00,5.84,5.87,5.82,5.85,159600.0,5.84,5.87,5.82,5.85,159600.0
2007-07-24 10:55:00,5.85,5.86,5.83,5.85,85600.0,5.85,5.86,5.83,5.85,85600.0
2007-07-24 11:00:00,5.85,5.86,5.84,5.85,119600.0,5.85,5.86,5.84,5.85,119600.0
2007-07-24 11:05:00,5.85,5.86,5.85,5.86,111600.0,5.85,5.86,5.85,5.86,111600.0
2007-07-24 11:10:00,5.86,5.88,5.85,5.87,77200.0,5.86,5.88,5.85,5.87,77200.0
2007-07-24 11:15:00,5.87,5.87,5.86,5.87,39200.0,5.87,5.87,5.86,5.87,39200.0
2007-07-24 11:20:00,5.87,5.87,5.78,5.78,74000.0,5.87,5.87,5.78,5.78,74000.0
2007-07-24 11:25:00,5.79,5.81,5.77,5.78,86000.0,5.79,5.81,5.77,5.78,86000.0
2007-07-24 11:30:00,5.79,5.79,5.73,5.75,126400.0,5.79,5.79,5.73,5.75,126400.0
2007-07-24 11:35:00,5.75,5.79,5.75,5.78,79200.0,5.75,5.79,5.75,5.78,79200.0
2007-07-24 11:40:00,5.8,5.83,5.8,5.83,74000.0,5.8,5.83,5.8,5.83,74000.0
2007-07-24 11:45:00,5.83,5.83,5.81,5.82,68800.0,5.83,5.83,5.81,5.82,68800.0
2007-07-24 11:50:00,5.82,5.82,5.81,5.81,11600.0,5.82,5.82,5.81,5.81,11600.0
2007-07-24 11:55:00,5.81,5.83,5.81,5.83,27600.0,5.81,5.83,5.81,5.83,27600.0
2007-07-24 12:00:00,5.83,5.84,5.82,5.82,29200.0,5.83,5.84,5.82,5.82,29200.0
2007-07-24 12:05:00,5.82,5.82,5.8,5.8,33600.0,5.82,5.82,5.8,5.8,33600.0
2007-07-24 12:10:00,5.8,5.81,5.76,5.8,66000.0,5.8,5.81,5.76,5.8,66000.0
2007-07-24 12:15:00,5.8,5.8,5.8,5.8,8400.0,5.8,5.8,5.8,5.8,8400.0
2007-07-24 12:20:00,5.8,5.81,5.8,5.8,22000.0,5.8,5.81,5.8,5.8,22000.0
2007-07-24 12:25:00,5.81,5.81,5.8,5.8,12400.0,5.81,5.81,5.8,5.8,12400.0
2007-07-24 12:30:00,5.81,5.82,5.8,5.81,36800.0,5.81,5.82,5.8,5.81,36800.0
2007-07-24 12:35:00,5.81,5.82,5.81,5.82,39600.0,5.81,5.82,5.81,5.82,39600.0
2007-07-24 12:40:00,5.81,5.82,5.81,5.82,11200.0,5.81,5.82,5.81,5.82,11200.0
2007-07-24 12:45:00,5.82,5.82,5.79,5.79,37200.0,5.82,5.82,5.79,5.79,37200.0
2007-07-24 12:50:00,5.79,5.82,5.79,5.81,49200.0,5.79,5.82,5.79,5.81,49200.0
2007-07-24 12:55:00,5.81,5.82,5.8,5.81,28800.0,5.81,5.82,5.8,5.81,28800.0
2007-07-24 13:00:00,5.81,5.82,5.81,5.82,28800.0,5.81,5.82,5.81,5.82,28800.0
2007-07-24 13:05:00,5.83,5.83,5.8,5.81,44800.0,5.83,5.83,5.8,5.81,44800.0
2007-07-24 13:10:00,5.81,5.81,5.8,5.8,13200.0,5.81,5.81,5.8,5.8,13200.0
2007-07-24 13:15:00,5.8,5.81,5.8,5.8,23200.0,5.8,5.81,5.8,5.8,23200.0
2007-07-24 13:20:00,5.8,5.81,5.8,5.8,10800.0,5.8,5.81,5.8,5.8,10800.0
2007-07-24 13:25:00,5.8,5.82,5.8,5.81,26400.0,5.8,5.82,5.8,5.81,26400.0
2007-07-24 13:30:00,5.81,5.84,5.8,5.81,65200.0,5.81,5.84,5.8,5.81,65200.0
2007-07-24 13:35:00,5.81,5.83,5.81,5.82,27600.0,5.81,5.83,5.81,5.82,27600.0
2007-07-24 13:40:00,5.82,5.82,5.78,5.78,58800.0,5.82,5.82,5.78,5.78,58800.0
2007-07-24 13:45:00,5.78,5.78,5.76,5.78,42800.0,5.78,5.78,5.76,5.78,42800.0
2007-07-24 13:50:00,5.77,5.77,5.75,5.75,55600.0,5.77,5.77,5.75,5.75,55600.0
2007-07-24 13:55:00,5.75,5.76,5.75,5.75,71200.0,5.75,5.76,5.75,5.75,71200.0
2007-07-24 14:00:00,5.76,5.76,5.75,5.75,70000.0,5.76,5.76,5.75,5.75,70000.0
2007-07-24 14:05:00,5.75,5.77,5.75,5.76,87200.0,5.75,5.77,5.75,5.76,87200.0
2007-07-24 14:10:00,5.76,5.76,5.75,5.76,23200.0,5.76,5.76,5.75,5.76,23200.0
2007-07-24 14:15:00,5.76,5.76,5.71,5.73,93600.0,5.76,5.76,5.71,5.73,93600.0
2007-07-24 14:20:00,5.73,5.76,5.73,5.75,18800.0,5.73,5.76,5.73,5.75,18800.0
2007-07-24 14:25:00,5.75,5.76,5.75,5.75,20400.0,5.75,5.76,5.75,5.75,20400.0
2007-07-24 14:30:00,5.75,5.75,5.74,5.74,45600.0,5.75,5.75,5.74,5.74,45600.0
2007-07-24 14:35:00,5.74,5.75,5.74,5.74,37200.0,5.74,5.75,5.74,5.74,37200.0
2007-07-24 14:40:00,5.74,5.74,5.73,5.73,104800.0,5.74,5.74,5.73,5.73,104800.0
2007-07-24 14:45:00,5.73,5.74,5.73,5.74,60000.0,5.73,5.74,5.73,5.74,60000.0
2007-07-24 14:50:00,5.73,5.74,5.73,5.73,44000.0,5.73,5.74,5.73,5.73,44000.0
2007-07-24 14:55:00,5.73,5.73,5.72,5.72,79600.0,5.73,5.73,5.72,5.72,79600.0
2007-07-24 15:00:00,5.72,5.72,5.68,5.68,145200.0,5.72,5.72,5.68,5.68,145200.0
2007-07-24 15:05:00,5.68,5.69,5.66,5.67,112000.0,5.68,5.69,5.66,5.67,112000.0
2007-07-24 15:10:00,5.66,5.72,5.66,5.66,116400.0,5.66,5.72,5.66,5.66,116400.0
2007-07-24 15:15:00,5.67,5.73,5.66,5.7,70400.0,5.67,5.73,5.66,5.7,70400.0
2007-07-24 15:20:00,5.69,5.7,5.68,5.7,54400.0,5.69,5.7,5.68,5.7,54400.0
2007-07-24 15:25:00,5.7,5.71,5.68,5.68,68400.0,5.7,5.71,5.68,5.68,68400.0
2007-07-24 15:30:00,5.68,5.69,5.65,5.65,97600.0,5.68,5.69,5.65,5.65,97600.0
2007-07-24 15:35:00,5.65,5.66,5.63,5.63,128800.0,5.65,5.66,5.63,5.63,128800.0
2007-07-24 15:40:00,5.64,5.65,5.61,5.63,190800.0,5.64,5.65,5.61,5.63,190800.0
2007-07-24 15:45:00,5.63,5.64,5.62,5.63,98800.0,5.63,5.64,5.62,5.63,98800.0
2007-07-24 15:50:00,5.63,5.63,5.62,5.63,191200.0,5.63,5.63,5.62,5.63,191200.0
2007-07-24 15:55:00,5.64,5.66,5.63,5.64,360400.0,5.64,5.66,5.63,5.64,360400.0
2007-07-25 09:30:00,5.71,5.73,5.69,5.69,44400.0,5.71,5.73,5.69,5.69,44400.0
2007-07-25 09:35:00,5.69,5.69,5.62,5.66,61200.0,5.69,5.69,5.62,5.66,61200.0
2007-07-25 09:40:00,5.67,5.67,5.6,5.6,30400.0,5.67,5.67,5.6,5.6,30400.0
2007-07-25 09:45:00,5.6,5.6,5.57,5.59,56800.0,5.6,5.6,5.57,5.59,56800.0
2007-07-25 09:50:00,5.59,5.7,5.57,5.67,170000.0,5.59,5.7,5.57,5.67,170000.0
2007-07-25 09:55:00,5.67,5.68,5.64,5.67,44000.0,5.67,5.68,5.64,5.67,44000.0
2007-07-25 10:00:00,5.67,5.67,5.63,5.63,60000.0,5.67,5.67,5.63,5.63,60000.0
2007-07-25 10:05:00,5.63,5.64,5.61,5.62,80000.0,5.63,5.64,5.61,5.62,80000.0
2007-07-25 10:10:00,5.61,5.62,5.6,5.6,55200.0,5.61,5.62,5.6,5.6,55200.0
2007-07-25 10:15:00,5.6,5.61,5.6,5.61,85600.0,5.6,5.61,5.6,5.61,85600.0
2007-07-25 10:20:00,5.61,5.62,5.56,5.57,64000.0,5.61,5.62,5.56,5.57,64000.0
2007-07-25 10:25:00,5.57,5.58,5.53,5.53,53200.0,5.57,5.58,5.53,5.53,53200.0
2007-07-25 10:30:00,5.53,5.55,5.52,5.53,81600.0,5.53,5.55,5.52,5.53,81600.0
2007-07-25 10:35:00,5.54,5.55,5.52,5.52,57600.0,5.54,5.55,5.52,5.52,57600.0
2007-07-25 10:40:00,5.52,5.53,5.51,5.51,54400.0,5.52,5.53,5.51,5.51,54400.0
2007-07-25 10:45:00,5.51,5.53,5.51,5.52,75600.0,5.51,5.53,5.51,5.52,75600.0
2007-07-25 10:50:00,5.52,5.52,5.5,5.51,72400.0,5.52,5.52,5.5,5.51,72400.0
2007-07-25 10:55:00,5.51,5.52,5.5,5.51,74000.0,5.51,5.52,5.5,5.51,74000.0
2007-07-25 11:00:00,5.51,5.55,5.5,5.55,54000.0,5.51,5.55,5.5,5.55,54000.0
2007-07-25 11:05:00,5.55,5.56,5.54,5.54,111200.0,5.55,5.56,5.54,5.54,111200.0
2007-07-25 11:10:00,5.54,5.55,5.53,5.53,66400.0,5.54,5.55,5.53,5.53,66400.0
2007-07-25 11:15:00,5.53,5.55,5.53,5.54,71200.0,5.53,5.55,5.53,5.54,71200.0
2007-07-25 11:20:00,5.54,5.58,5.54,5.55,63200.0,5.54,5.58,5.54,5.55,63200.0
2007-07-25 11:25:00,5.55,5.56,5.55,5.56,36000.0,5.55,5.56,5.55,5.56,36000.0
2007-07-25 11:30:00,5.56,5.61,5.56,5.58,88000.0,5.56,5.61,5.56,5.58,88000.0
2007-07-25 11:35:00,5.58,5.59,5.56,5.58,66400.0,5.58,5.59,5.56,5.58,66400.0
2007-07-25 11:40:00,5.59,5.65,5.59,5.65,50000.0,5.59,5.65,5.59,5.65,50000.0
2007-07-25 11:45:00,5.66,5.66,5.62,5.62,41200.0,5.66,5.66,5.62,5.62,41200.0
2007-07-25 11:50:00,5.62,5.67,5.62,5.65,85200.0,5.62,5.67,5.62,5.65,85200.0
2007-07-25 11:55:00,5.65,5.66,5.65,5.66,30000.0,5.65,5.66,5.65,5.66,30000.0
2007-07-25 12:00:00,5.66,5.67,5.65,5.66,52800.0,5.66,5.67,5.65,5.66,52800.0
2007-07-25 12:05:00,5.66,5.66,5.62,5.64,76400.0,5.66,5.66,5.62,5.64,76400.0
2007-07-25 12:10:00,5.64,5.65,5.63,5.64,46400.0,5.64,5.65,5.63,5.64,46400.0
2007-07-25 12:15:00,5.64,5.67,5.64,5.66,46000.0,5.64,5.67,5.64,5.66,46000.0
2007-07-25 12:20:00,5.66,5.67,5.65,5.67,59600.0,5.66,5.67,5.65,5.67,59600.0
2007-07-25 12:25:00,5.67,5.67,5.65,5.67,122400.0,5.67,5.67,5.65,5.67,122400.0
2007-07-25 12:30:00,5.67,5.68,5.67,5.67,41600.0,5.67,5.68,5.67,5.67,41600.0
2007-07-25 12:35:00,5.67,5.67,5.66,5.66,44400.0,5.67,5.67,5.66,5.66,44400.0
2007-07-25 12:40:00,5.67,5.67,5.64,5.66,56000.0,5.67,5.67,5.64,5.66,56000.0
2007-07-25 12:45:00,5.66,5.66,5.63,5.64,85200.0,5.66,5.66,5.63,5.64,85200.0
2007-07-25 12:50:00,5.64,5.64,5.63,5.63,51600.0,5.64,5.64,5.63,5.63,51600.0
2007-07-25 12:55:00,5.63,5.66,5.63,5.66,36800.0,5.63,5.66,5.63,5.66,36800.0
2007-07-25 13:00:00,5.66,5.66,5.64,5.64,38800.0,5.66,5.66,5.64,5.64,38800.0
2007-07-25 13:05:00,5.64,5.65,5.64,5.65,34000.0,5.64,5.65,5.64,5.65,34000.0
2007-07-25 13:10:00,5.65,5.65,5.61,5.63,50800.0,5.65,5.65,5.61,5.63,50800.0
2007-07-25 13:15:00,5.63,5.66,5.61,5.62,85200.0,5.63,5.66,5.61,5.62,85200.0
2007-07-25 13:20:00,5.62,5.66,5.62,5.66,31600.0,5.62,5.66,5.62,5.66,31600.0
2007-07-25 13:25:00,5.66,5.66,5.63,5.65,58400.0,5.66,5.66,5.63,5.65,58400.0
2007-07-25 13:30:00,5.65,5.66,5.62,5.63,38000.0,5.65,5.66,5.62,5.63,38000.0
2007-07-25 13:35:00,5.62,5.64,5.62,5.64,44400.0,5.62,5.64,5.62,5.64,44400.0
2007-07-25 13:40:00,5.63,5.64,5.63,5.64,50800.0,5.63,5.64,5.63,5.64,50800.0
2007-07-25 13:45:00,5.64,5.66,5.63,5.66,51200.0,5.64,5.66,5.63,5.66,51200.0
2007-07-25 13:50:00,5.65,5.65,5.63,5.64,49600.0,5.65,5.65,5.63,5.64,49600.0
2007-07-25 13:55:00,5.63,5.64,5.62,5.62,44800.0,5.63,5.64,5.62,5.62,44800.0
2007-07-25 14:00:00,5.63,5.66,5.62,5.63,73200.0,5.63,5.66,5.62,5.63,73200.0
2007-07-25 14:05:00,5.63,5.65,5.62,5.64,51200.0,5.63,5.65,5.62,5.64,51200.0
2007-07-25 14:10:00,5.64,5.64,5.63,5.64,65200.0,5.64,5.64,5.63,5.64,65200.0
2007-07-25 14:15:00,5.64,5.65,5.64,5.65,72000.0,5.64,5.65,5.64,5.65,72000.0
2007-07-25 14:20:00,5.65,5.66,5.64,5.66,64800.0,5.65,5.66,5.64,5.66,64800.0
2007-07-25 14:25:00,5.66,5.67,5.66,5.66,49200.0,5.66,5.67,5.66,5.66,49200.0
2007-07-25 14:30:00,5.66,5.7,5.66,5.69,97200.0,5.66,5.7,5.66,5.69,97200.0
2007-07-25 14:35:00,5.69,5.69,5.67,5.68,60400.0,5.69,5.69,5.67,5.68,60400.0
2007-07-25 14:40:00,5.68,5.68,5.66,5.67,30800.0,5.68,5.68,5.66,5.67,30800.0
2007-07-25 14:45:00,5.66,5.69,5.66,5.68,70800.0,5.66,5.69,5.66,5.68,70800.0
2007-07-25 14:50:00,5.68,5.7,5.68,5.68,53200.0,5.68,5.7,5.68,5.68,53200.0
2007-07-25 14:55:00,5.68,5.69,5.68,5.68,34000.0,5.68,5.69,5.68,5.68,34000.0
2007-07-25 15:00:00,5.68,5.7,5.68,5.7,48000.0,5.68,5.7,5.68,5.7,48000.0
2007-07-25 15:05:00,5.69,5.71,5.69,5.7,50400.0,5.69,5.71,5.69,5.7,50400.0
2007-07-25 15:10:00,5.71,5.72,5.7,5.72,67200.0,5.71,5.72,5.7,5.72,67200.0
2007-07-25 15:15:00,5.72,5.72,5.71,5.71,41200.0,5.72,5.72,5.71,5.71,41200.0
2007-07-25 15:20:00,5.71,5.72,5.71,5.71,46800.0,5.71,5.72,5.71,5.71,46800.0
2007-07-25 15:25:00,5.71,5.71,5.67,5.69,142800.0,5.71,5.71,5.67,5.69,142800.0
2007-07-25 15:30:00,5.69,5.73,5.68,5.71,130400.0,5.69,5.73,5.68,5.71,130400.0
2007-07-25 15:35:00,5.71,5.73,5.69,5.69,97200.0,5.71,5.73,5.69,5.69,97200.0
2007-07-25 15:40:00,5.69,5.7,5.66,5.69,57200.0,5.69,5.7,5.66,5.69,57200.0
2007-07-25 15:45:00,5.69,5.7,5.68,5.7,53200.0,5.69,5.7,5.68,5.7,53200.0
2007-07-25 15:50:00,5.7,5.71,5.7,5.71,62000.0,5.7,5.71,5.7,5.71,62000.0
2007-07-25 15:55:00,5.71,5.72,5.69,5.7,86400.0,5.71,5.72,5.69,5.7,86400.0
2007-07-26 09:30:00,5.59,5.6,5.53,5.57,42000.0,5.59,5.6,5.53,5.57,42000.0
2007-07-26 09:35:00,5.57,5.59,5.53,5.58,49200.0,5.57,5.59,5.53,5.58,49200.0
2007-07-26 09:40:00,5.57,5.6,5.55,5.58,116000.0,5.57,5.6,5.55,5.58,116000.0
2007-07-26 09:45:00,5.57,5.58,5.55,5.55,64800.0,5.57,5.58,5.55,5.55,64800.0
2007-07-26 09:50:00,5.55,5.59,5.54,5.55,112800.0,5.55,5.59,5.54,5.55,112800.0
2007-07-26 09:55:00,5.53,5.55,5.53,5.53,26800.0,5.53,5.55,5.53,5.53,26800.0
2007-07-26 10:00:00,5.53,5.54,5.49,5.53,82400.0,5.53,5.54,5.49,5.53,82400.0
2007-07-26 10:05:00,5.54,5.55,5.51,5.54,102000.0,5.54,5.55,5.51,5.54,102000.0
2007-07-26 10:10:00,5.54,5.59,5.54,5.58,139600.0,5.54,5.59,5.54,5.58,139600.0
2007-07-26 10:15:00,5.58,5.59,5.55,5.55,83200.0,5.58,5.59,5.55,5.55,83200.0
2007-07-26 10:20:00,5.56,5.59,5.56,5.57,158000.0,5.56,5.59,5.56,5.57,158000.0
2007-07-26 10:25:00,5.57,5.6,5.56,5.59,156400.0,5.57,5.6,5.56,5.59,156400.0
2007-07-26 10:30:00,5.59,5.61,5.56,5.56,130000.0,5.59,5.61,5.56,5.56,130000.0
2007-07-26 10:35:00,5.56,5.57,5.55,5.57,88800.0,5.56,5.57,5.55,5.57,88800.0
2007-07-26 10:40:00,5.57,5.57,5.55,5.56,54800.0,5.57,5.57,5.55,5.56,54800.0
2007-07-26 10:45:00,5.56,5.57,5.56,5.56,56400.0,5.56,5.57,5.56,5.56,56400.0
2007-07-26 10:50:00,5.56,5.57,5.56,5.56,134400.0,5.56,5.57,5.56,5.56,134400.0
2007-07-26 10:55:00,5.57,5.58,5.57,5.57,53200.0,5.57,5.58,5.57,5.57,53200.0
2007-07-26 11:00:00,5.57,5.57,5.56,5.56,23200.0,5.57,5.57,5.56,5.56,23200.0
2007-07-26 11:05:00,5.56,5.57,5.54,5.56,80800.0,5.56,5.57,5.54,5.56,80800.0
2007-07-26 11:10:00,5.57,5.57,5.56,5.56,34400.0,5.57,5.57,5.56,5.56,34400.0
2007-07-26 11:15:00,5.56,5.57,5.52,5.56,89200.0,5.56,5.57,5.52,5.56,89200.0
2007-07-26 11:20:00,5.56,5.56,5.53,5.55,26000.0,5.56,5.56,5.53,5.55,26000.0
2007-07-26 11:25:00,5.55,5.56,5.55,5.55,11200.0,5.55,5.56,5.55,5.55,11200.0
2007-07-26 11:30:00,5.55,5.56,5.52,5.55,60800.0,5.55,5.56,5.52,5.55,60800.0
2007-07-26 11:35:00,5.55,5.57,5.54,5.57,26400.0,5.55,5.57,5.54,5.57,26400.0
2007-07-26 11:40:00,5.56,5.58,5.55,5.58,28800.0,5.56,5.58,5.55,5.58,28800.0
2007-07-26 11:45:00,5.57,5.57,5.53,5.53,46800.0,5.57,5.57,5.53,5.53,46800.0
2007-07-26 11:50:00,5.53,5.55,5.53,5.55,38400.0,5.53,5.55,5.53,5.55,38400.0
2007-07-26 11:55:00,5.56,5.57,5.56,5.57,24000.0,5.56,5.57,5.56,5.57,24000.0
2007-07-26 12:00:00,5.57,5.58,5.56,5.56,37600.0,5.57,5.58,5.56,5.56,37600.0
2007-07-26 12:05:00,5.56,5.56,5.55,5.56,25600.0,5.56,5.56,5.55,5.56,25600.0
2007-07-26 12:10:00,5.56,5.56,5.54,5.55,38400.0,5.56,5.56,5.54,5.55,38400.0
2007-07-26 12:15:00,5.56,5.56,5.55,5.56,16800.0,5.56,5.56,5.55,5.56,16800.0
2007-07-26 12:20:00,5.56,5.56,5.53,5.53,45600.0,5.56,5.56,5.53,5.53,45600.0
2007-07-26 12:25:00,5.53,5.55,5.53,5.54,35600.0,5.53,5.55,5.53,5.54,35600.0
2007-07-26 12:30:00,5.54,5.55,5.53,5.55,42400.0,5.54,5.55,5.53,5.55,42400.0
2007-07-26 12:35:00,5.55,5.55,5.51,5.55,43600.0,5.55,5.55,5.51,5.55,43600.0
2007-07-26 12:40:00,5.54,5.55,5.53,5.53,26800.0,5.54,5.55,5.53,5.53,26800.0
2007-07-26 12:45:00,5.53,5.54,5.52,5.54,34400.0,5.53,5.54,5.52,5.54,34400.0
2007-07-26 12:50:00,5.54,5.54,5.53,5.53,23600.0,5.54,5.54,5.53,5.53,23600.0
2007-07-26 12:55:00,5.53,5.55,5.53,5.54,75200.0,5.53,5.55,5.53,5.54,75200.0
2007-07-26 13:00:00,5.54,5.54,5.53,5.53,39600.0,5.54,5.54,5.53,5.53,39600.0
2007-07-26 13:05:00,5.53,5.55,5.52,5.52,47600.0,5.53,5.55,5.52,5.52,47600.0
2007-07-26 13:10:00,5.52,5.57,5.52,5.57,70800.0,5.52,5.57,5.52,5.57,70800.0
2007-07-26 13:15:00,5.56,5.59,5.55,5.55,52800.0,5.56,5.59,5.55,5.55,52800.0
2007-07-26 13:20:00,5.55,5.56,5.54,5.56,34800.0,5.55,5.56,5.54,5.56,34800.0
2007-07-26 13:25:00,5.56,5.56,5.54,5.54,28400.0,5.56,5.56,5.54,5.54,28400.0
2007-07-26 13:30:00,5.54,5.57,5.53,5.55,30000.0,5.54,5.57,5.53,5.55,30000.0
2007-07-26 13:35:00,5.56,5.56,5.54,5.55,30000.0,5.56,5.56,5.54,5.55,30000.0
2007-07-26 13:40:00,5.55,5.55,5.53,5.54,56800.0,5.55,5.55,5.53,5.54,56800.0
2007-07-26 13:45:00,5.55,5.56,5.52,5.52,83200.0,5.55,5.56,5.52,5.52,83200.0
2007-07-26 13:50:00,5.52,5.54,5.51,5.52,76800.0,5.52,5.54,5.51,5.52,76800.0
2007-07-26 13:55:00,5.52,5.53,5.51,5.53,45600.0,5.52,5.53,5.51,5.53,45600.0
2007-07-26 14:00:00,5.52,5.53,5.5,5.5,39200.0,5.52,5.53,5.5,5.5,39200.0
2007-07-26 14:05:00,5.5,5.5,5.46,5.48,87200.0,5.5,5.5,5.46,5.48,87200.0
2007-07-26 14:10:00,5.48,5.5,5.47,5.47,35200.0,5.48,5.5,5.47,5.47,35200.0
2007-07-26 14:15:00,5.48,5.49,5.46,5.47,56000.0,5.48,5.49,5.46,5.47,56000.0
2007-07-26 14:20:00,5.48,5.5,5.47,5.47,86800.0,5.48,5.5,5.47,5.47,86800.0
2007-07-26 14:25:00,5.47,5.49,5.46,5.48,60400.0,5.47,5.49,5.46,5.48,60400.0
2007-07-26 14:30:00,5.49,5.49,5.45,5.47,54800.0,5.49,5.49,5.45,5.47,54800.0
2007-07-26 14:35:00,5.47,5.47,5.42,5.43,72000.0,5.47,5.47,5.42,5.43,72000.0
2007-07-26 14:40:00,5.43,5.45,5.43,5.43,46400.0,5.43,5.45,5.43,5.43,46400.0
2007-07-26 14:45:00,5.43,5.44,5.39,5.41,61200.0,5.43,5.44,5.39,5.41,61200.0
2007-07-26 14:50:00,5.41,5.42,5.4,5.42,29200.0,5.41,5.42,5.4,5.42,29200.0
2007-07-26 14:55:00,5.42,5.44,5.41,5.43,43600.0,5.42,5.44,5.41,5.43,43600.0
2007-07-26 15:00:00,5.43,5.46,5.42,5.43,55200.0,5.43,5.46,5.42,5.43,55200.0
2007-07-26 15:05:00,5.43,5.46,5.43,5.44,44000.0,5.43,5.46,5.43,5.44,44000.0
2007-07-26 15:10:00,5.44,5.45,5.44,5.45,33600.0,5.44,5.45,5.44,5.45,33600.0
2007-07-26 15:15:00,5.45,5.47,5.45,5.46,35200.0,5.45,5.47,5.45,5.46,35200.0
2007-07-26 15:20:00,5.47,5.48,5.47,5.48,50400.0,5.47,5.48,5.47,5.48,50400.0
2007-07-26 15:25:00,5.48,5.48,5.43,5.43,57200.0,5.48,5.48,5.43,5.43,57200.0
2007-07-26 15:30:00,5.44,5.45,5.43,5.43,36000.0,5.44,5.45,5.43,5.43,36000.0
2007-07-26 15:35:00,5.43,5.45,5.42,5.44,79600.0,5.43,5.45,5.42,5.44,79600.0
2007-07-26 15:40:00,5.44,5.44,5.42,5.44,69200.0,5.44,5.44,5.42,5.44,69200.0
2007-07-26 15:45:00,5.44,5.47,5.43,5.45,63600.0,5.44,5.47,5.43,5.45,63600.0
2007-07-26 15:50:00,5.45,5.45,5.43,5.45,69600.0,5.45,5.45,5.43,5.45,69600.0
2007-07-26 15:55:00,5.44,5.48,5.44,5.47,164400.0,5.44,5.48,5.44,5.47,164400.0
2007-07-27 09:30:00,5.44,5.46,5.42,5.42,30400.0,5.44,5.46,5.42,5.42,30400.0
2007-07-27 09:35:00,5.44,5.44,5.41,5.41,15200.0,5.44,5.44,5.41,5.41,15200.0
2007-07-27 09:40:00,5.4,5.41,5.35,5.36,54800.0,5.4,5.41,5.35,5.36,54800.0
2007-07-27 09:45:00,5.38,5.41,5.35,5.4,29600.0,5.38,5.41,5.35,5.4,29600.0
2007-07-27 09:50:00,5.4,5.43,5.39,5.41,34400.0,5.4,5.43,5.39,5.41,34400.0
2007-07-27 09:55:00,5.41,5.45,5.39,5.39,38800.0,5.41,5.45,5.39,5.39,38800.0
2007-07-27 10:00:00,5.38,5.41,5.38,5.41,11200.0,5.38,5.41,5.38,5.41,11200.0
2007-07-27 10:05:00,5.4,5.42,5.4,5.41,36000.0,5.4,5.42,5.4,5.41,36000.0
2007-07-27 10:10:00,5.42,5.45,5.41,5.42,37200.0,5.42,5.45,5.41,5.42,37200.0
2007-07-27 10:15:00,5.43,5.43,5.41,5.41,33200.0,5.43,5.43,5.41,5.41,33200.0
2007-07-27 10:20:00,5.41,5.43,5.4,5.43,20800.0,5.41,5.43,5.4,5.43,20800.0
2007-07-27 10:25:00,5.42,5.43,5.4,5.4,36400.0,5.42,5.43,5.4,5.4,36400.0
2007-07-27 10:30:00,5.4,5.4,5.37,5.38,28000.0,5.4,5.4,5.37,5.38,28000.0
2007-07-27 10:35:00,5.37,5.38,5.37,5.37,16000.0,5.37,5.38,5.37,5.37,16000.0
2007-07-27 10:40:00,5.38,5.39,5.37,5.39,13600.0,5.38,5.39,5.37,5.39,13600.0
2007-07-27 10:45:00,5.38,5.41,5.37,5.41,31200.0,5.38,5.41,5.37,5.41,31200.0
2007-07-27 10:50:00,5.41,5.45,5.4,5.44,87200.0,5.41,5.45,5.4,5.44,87200.0
2007-07-27 10:55:00,5.43,5.44,5.41,5.41,76400.0,5.43,5.44,5.41,5.41,76400.0
2007-07-27 11:00:00,5.42,5.44,5.4,5.43,86800.0,5.42,5.44,5.4,5.43,86800.0
2007-07-27 11:05:00,5.43,5.46,5.41,5.46,48800.0,5.43,5.46,5.41,5.46,48800.0
2007-07-27 11:10:00,5.45,5.47,5.45,5.46,56000.0,5.45,5.47,5.45,5.46,56000.0
2007-07-27 11:15:00,5.46,5.49,5.45,5.47,55200.0,5.46,5.49,5.45,5.47,55200.0
2007-07-27 11:20:00,5.46,5.48,5.46,5.47,17600.0,5.46,5.48,5.46,5.47,17600.0
2007-07-27 11:25:00,5.48,5.5,5.47,5.5,33200.0,5.48,5.5,5.47,5.5,33200.0
2007-07-27 11:30:00,5.5,5.54,5.5,5.53,86800.0,5.5,5.54,5.5,5.53,86800.0
2007-07-27 11:35:00,5.53,5.53,5.51,5.51,115600.0,5.53,5.53,5.51,5.51,115600.0
2007-07-27 11:40:00,5.51,5.52,5.45,5.49,92000.0,5.51,5.52,5.45,5.49,92000.0
2007-07-27 11:45:00,5.49,5.5,5.47,5.49,31600.0,5.49,5.5,5.47,5.49,31600.0
2007-07-27 11:50:00,5.48,5.48,5.45,5.45,51600.0,5.48,5.48,5.45,5.45,51600.0
2007-07-27 11:55:00,5.46,5.49,5.45,5.47,40800.0,5.46,5.49,5.45,5.47,40800.0
2007-07-27 12:00:00,5.46,5.48,5.45,5.46,26800.0,5.46,5.48,5.45,5.46,26800.0
2007-07-27 12:05:00,5.45,5.48,5.44,5.45,39600.0,5.45,5.48,5.44,5.45,39600.0
2007-07-27 12:10:00,5.44,5.44,5.43,5.44,18800.0,5.44,5.44,5.43,5.44,18800.0
2007-07-27 12:15:00,5.43,5.49,5.42,5.49,82800.0,5.43,5.49,5.42,5.49,82800.0
2007-07-27 12:20:00,5.49,5.49,5.46,5.48,29600.0,5.49,5.49,5.46,5.48,29600.0
2007-07-27 12:25:00,5.48,5.49,5.46,5.48,67200.0,5.48,5.49,5.46,5.48,67200.0
2007-07-27 12:30:00,5.48,5.48,5.43,5.43,30000.0,5.48,5.48,5.43,5.43,30000.0
2007-07-27 12:35:00,5.43,5.45,5.43,5.44,6800.0,5.43,5.45,5.43,5.44,6800.0
2007-07-27 12:40:00,5.44,5.48,5.44,5.47,51200.0,5.44,5.48,5.44,5.47,51200.0
2007-07-27 12:45:00,5.47,5.47,5.44,5.46,38000.0,5.47,5.47,5.44,5.46,38000.0
2007-07-27 12:50:00,5.46,5.46,5.44,5.45,12400.0,5.46,5.46,5.44,5.45,12400.0
2007-07-27 12:55:00,5.45,5.46,5.43,5.46,20800.0,5.45,5.46,5.43,5.46,20800.0
2007-07-27 13:00:00,5.45,5.47,5.44,5.47,18800.0,5.45,5.47,5.44,5.47,18800.0
2007-07-27 13:05:00,5.47,5.48,5.44,5.46,38000.0,5.47,5.48,5.44,5.46,38000.0
2007-07-27 13:10:00,5.46,5.46,5.43,5.46,26000.0,5.46,5.46,5.43,5.46,26000.0
2007-07-27 13:15:00,5.46,5.49,5.46,5.49,25200.0,5.46,5.49,5.46,5.49,25200.0
2007-07-27 13:20:00,5.48,5.49,5.48,5.49,34400.0,5.48,5.49,5.48,5.49,34400.0
2007-07-27 13:25:00,5.48,5.48,5.47,5.47,12000.0,5.48,5.48,5.47,5.47,12000.0
2007-07-27 13:30:00,5.47,5.47,5.46,5.46,22000.0,5.47,5.47,5.46,5.46,22000.0
2007-07-27 13:35:00,5.46,5.5,5.46,5.5,18000.0,5.46,5.5,5.46,5.5,18000.0
2007-07-27 13:40:00,5.5,5.51,5.48,5.5,52400.0,5.5,5.51,5.48,5.5,52400.0
2007-07-27 13:45:00,5.5,5.51,5.48,5.5,54400.0,5.5,5.51,5.48,5.5,54400.0
2007-07-27 13:50:00,5.5,5.51,5.47,5.49,47200.0,5.5,5.51,5.47,5.49,47200.0
2007-07-27 13:55:00,5.5,5.51,5.49,5.49,56400.0,5.5,5.51,5.49,5.49,56400.0
2007-07-27 14:00:00,5.49,5.49,5.47,5.49,36800.0,5.49,5.49,5.47,5.49,36800.0
2007-07-27 14:05:00,5.49,5.5,5.48,5.49,39200.0,5.49,5.5,5.48,5.49,39200.0
2007-07-27 14:10:00,5.49,5.5,5.47,5.48,40400.0,5.49,5.5,5.47,5.48,40400.0
2007-07-27 14:15:00,5.49,5.52,5.49,5.52,34000.0,5.49,5.52,5.49,5.52,34000.0
2007-07-27 14:20:00,5.51,5.51,5.48,5.48,19600.0,5.51,5.51,5.48,5.48,19600.0
2007-07-27 14:25:00,5.49,5.49,5.46,5.47,56800.0,5.49,5.49,5.46,5.47,56800.0
2007-07-27 14:30:00,5.46,5.47,5.46,5.46,100000.0,5.46,5.47,5.46,5.46,100000.0
2007-07-27 14:35:00,5.46,5.47,5.46,5.47,24400.0,5.46,5.47,5.46,5.47,24400.0
2007-07-27 14:40:00,5.47,5.49,5.46,5.48,13600.0,5.47,5.49,5.46,5.48,13600.0
2007-07-27 14:45:00,5.49,5.51,5.48,5.49,19600.0,5.49,5.51,5.48,5.49,19600.0
2007-07-27 14:50:00,5.5,5.53,5.49,5.52,22800.0,5.5,5.53,5.49,5.52,22800.0
2007-07-27 14:55:00,5.52,5.52,5.49,5.51,17200.0,5.52,5.52,5.49,5.51,17200.0
2007-07-27 15:00:00,5.51,5.53,5.51,5.52,22000.0,5.51,5.53,5.51,5.52,22000.0
2007-07-27 15:05:00,5.52,5.53,5.51,5.51,35200.0,5.52,5.53,5.51,5.51,35200.0
2007-07-27 15:10:00,5.51,5.52,5.5,5.52,32800.0,5.51,5.52,5.5,5.52,32800.0
2007-07-27 15:15:00,5.52,5.52,5.48,5.51,49600.0,5.52,5.52,5.48,5.51,49600.0
2007-07-27 15:20:00,5.51,5.52,5.49,5.51,44800.0,5.51,5.52,5.49,5.51,44800.0
2007-07-27 15:25:00,5.51,5.51,5.48,5.5,32800.0,5.51,5.51,5.48,5.5,32800.0
2007-07-27 15:30:00,5.5,5.5,5.48,5.49,18800.0,5.5,5.5,5.48,5.49,18800.0
2007-07-27 15:35:00,5.49,5.49,5.47,5.47,52400.0,5.49,5.49,5.47,5.47,52400.0
2007-07-27 15:40:00,5.48,5.48,5.45,5.45,49200.0,5.48,5.48,5.45,5.45,49200.0
2007-07-27 15:45:00,5.45,5.45,5.42,5.43,92400.0,5.45,5.45,5.42,5.43,92400.0
2007-07-27 15:50:00,5.42,5.43,5.36,5.36,111200.0,5.42,5.43,5.36,5.36,111200.0
2007-07-27 15:55:00,5.37,5.4,5.36,5.37,190800.0,5.37,5.4,5.36,5.37,190800.0
2007-07-30 09:30:00,5.35,5.37,5.34,5.35,17200.0,5.35,5.37,5.34,5.35,17200.0
2007-07-30 09:35:00,5.36,5.37,5.3,5.32,50400.0,5.36,5.37,5.3,5.32,50400.0
2007-07-30 09:40:00,5.32,5.33,5.22,5.24,102800.0,5.32,5.33,5.22,5.24,102800.0
2007-07-30 09:45:00,5.25,5.28,5.25,5.25,25200.0,5.25,5.28,5.25,5.25,25200.0
2007-07-30 09:50:00,5.25,5.26,5.22,5.22,73200.0,5.25,5.26,5.22,5.22,73200.0
2007-07-30 09:55:00,5.23,5.28,5.22,5.26,78800.0,5.23,5.28,5.22,5.26,78800.0
2007-07-30 10:00:00,5.26,5.29,5.25,5.27,74000.0,5.26,5.29,5.25,5.27,74000.0
2007-07-30 10:05:00,5.27,5.31,5.27,5.3,58000.0,5.27,5.31,5.27,5.3,58000.0
2007-07-30 10:10:00,5.31,5.34,5.31,5.34,46800.0,5.31,5.34,5.31,5.34,46800.0
2007-07-30 10:15:00,5.34,5.35,5.33,5.35,48400.0,5.34,5.35,5.33,5.35,48400.0
2007-07-30 10:20:00,5.35,5.36,5.35,5.36,24000.0,5.35,5.36,5.35,5.36,24000.0
2007-07-30 10:25:00,5.35,5.36,5.35,5.35,25200.0,5.35,5.36,5.35,5.35,25200.0
2007-07-30 10:30:00,5.36,5.36,5.34,5.35,35200.0,5.36,5.36,5.34,5.35,35200.0
2007-07-30 10:35:00,5.35,5.36,5.31,5.33,63600.0,5.35,5.36,5.31,5.33,63600.0
2007-07-30 10:40:00,5.33,5.33,5.3,5.31,36800.0,5.33,5.33,5.3,5.31,36800.0
2007-07-30 10:45:00,5.32,5.32,5.3,5.32,23200.0,5.32,5.32,5.3,5.32,23200.0
2007-07-30 10:50:00,5.32,5.35,5.32,5.34,29200.0,5.32,5.35,5.32,5.34,29200.0
2007-07-30 10:55:00,5.34,5.34,5.3,5.31,35600.0,5.34,5.34,5.3,5.31,35600.0
2007-07-30 11:00:00,5.31,5.34,5.31,5.33,34000.0,5.31,5.34,5.31,5.33,34000.0
2007-07-30 11:05:00,5.33,5.34,5.31,5.32,152000.0,5.33,5.34,5.31,5.32,152000.0
2007-07-30 11:10:00,5.32,5.32,5.29,5.31,58400.0,5.32,5.32,5.29,5.31,58400.0
2007-07-30 11:15:00,5.31,5.31,5.27,5.28,51600.0,5.31,5.31,5.27,5.28,51600.0
2007-07-30 11:20:00,5.27,5.28,5.26,5.26,47600.0,5.27,5.28,5.26,5.26,47600.0
2007-07-30 11:25:00,5.27,5.3,5.26,5.29,168800.0,5.27,5.3,5.26,5.29,168800.0
2007-07-30 11:30:00,5.29,5.29,5.26,5.28,64400.0,5.29,5.29,5.26,5.28,64400.0
2007-07-30 11:35:00,5.27,5.27,5.25,5.26,64400.0,5.27,5.27,5.25,5.26,64400.0
2007-07-30 11:40:00,5.26,5.29,5.26,5.29,103600.0,5.26,5.29,5.26,5.29,103600.0
2007-07-30 11:45:00,5.29,5.31,5.28,5.3,29600.0,5.29,5.31,5.28,5.3,29600.0
2007-07-30 11:50:00,5.3,5.31,5.29,5.31,20000.0,5.3,5.31,5.29,5.31,20000.0
2007-07-30 11:55:00,5.31,5.31,5.3,5.31,18000.0,5.31,5.31,5.3,5.31,18000.0
2007-07-30 12:00:00,5.3,5.3,5.28,5.28,28400.0,5.3,5.3,5.28,5.28,28400.0
2007-07-30 12:05:00,5.28,5.29,5.27,5.27,28800.0,5.28,5.29,5.27,5.27,28800.0
2007-07-30 12:10:00,5.27,5.29,5.27,5.28,47600.0,5.27,5.29,5.27,5.28,47600.0
2007-07-30 12:15:00,5.28,5.28,5.26,5.26,25200.0,5.28,5.28,5.26,5.26,25200.0
2007-07-30 12:20:00,5.26,5.27,5.25,5.26,39600.0,5.26,5.27,5.25,5.26,39600.0
2007-07-30 12:25:00,5.27,5.27,5.26,5.27,10800.0,5.27,5.27,5.26,5.27,10800.0
2007-07-30 12:30:00,5.26,5.27,5.26,5.26,10000.0,5.26,5.27,5.26,5.26,10000.0
2007-07-30 12:35:00,5.26,5.26,5.25,5.26,18000.0,5.26,5.26,5.25,5.26,18000.0
2007-07-30 12:40:00,5.26,5.27,5.26,5.26,11200.0,5.26,5.27,5.26,5.26,11200.0
2007-07-30 12:45:00,5.26,5.26,5.25,5.25,22000.0,5.26,5.26,5.25,5.25,22000.0
2007-07-30 12:50:00,5.26,5.28,5.26,5.28,18000.0,5.26,5.28,5.26,5.28,18000.0
2007-07-30 12:55:00,5.28,5.29,5.28,5.29,14800.0,5.28,5.29,5.28,5.29,14800.0
2007-07-30 13:00:00,5.29,5.29,5.29,5.29,10000.0,5.29,5.29,5.29,5.29,10000.0
2007-07-30 13:05:00,5.29,5.32,5.28,5.31,30000.0,5.29,5.32,5.28,5.31,30000.0
2007-07-30 13:10:00,5.32,5.32,5.31,5.31,11600.0,5.32,5.32,5.31,5.31,11600.0
2007-07-30 13:15:00,5.31,5.31,5.31,5.31,12800.0,5.31,5.31,5.31,5.31,12800.0
2007-07-30 13:20:00,5.31,5.31,5.31,5.31,20800.0,5.31,5.31,5.31,5.31,20800.0
2007-07-30 13:25:00,5.31,5.32,5.31,5.31,38400.0,5.31,5.32,5.31,5.31,38400.0
2007-07-30 13:30:00,5.31,5.31,5.29,5.29,44400.0,5.31,5.31,5.29,5.29,44400.0
2007-07-30 13:35:00,5.29,5.32,5.29,5.3,43200.0,5.29,5.32,5.29,5.3,43200.0
2007-07-30 13:40:00,5.3,5.32,5.3,5.32,30800.0,5.3,5.32,5.3,5.32,30800.0
2007-07-30 13:45:00,5.32,5.35,5.31,5.35,49600.0,5.32,5.35,5.31,5.35,49600.0
2007-07-30 13:50:00,5.35,5.35,5.33,5.33,25200.0,5.35,5.35,5.33,5.33,25200.0
2007-07-30 13:55:00,5.33,5.35,5.32,5.34,22000.0,5.33,5.35,5.32,5.34,22000.0
2007-07-30 14:00:00,5.34,5.34,5.32,5.33,32000.0,5.34,5.34,5.32,5.33,32000.0
2007-07-30 14:05:00,5.33,5.35,5.32,5.35,32800.0,5.33,5.35,5.32,5.35,32800.0
2007-07-30 14:10:00,5.35,5.35,5.34,5.34,17200.0,5.35,5.35,5.34,5.34,17200.0
2007-07-30 14:15:00,5.35,5.35,5.34,5.34,26800.0,5.35,5.35,5.34,5.34,26800.0
2007-07-30 14:20:00,5.34,5.35,5.34,5.35,40400.0,5.34,5.35,5.34,5.35,40400.0
2007-07-30 14:25:00,5.35,5.35,5.34,5.34,17600.0,5.35,5.35,5.34,5.34,17600.0
2007-07-30 14:30:00,5.34,5.35,5.34,5.35,154800.0,5.34,5.35,5.34,5.35,154800.0
2007-07-30 14:35:00,5.35,5.41,5.35,5.4,60400.0,5.35,5.41,5.35,5.4,60400.0
2007-07-30 14:40:00,5.39,5.43,5.31,5.41,100400.0,5.39,5.43,5.31,5.41,100400.0
2007-07-30 14:45:00,5.4,5.4,5.38,5.39,47200.0,5.4,5.4,5.38,5.39,47200.0
2007-07-30 14:50:00,5.39,5.4,5.38,5.39,32800.0,5.39,5.4,5.38,5.39,32800.0
2007-07-30 14:55:00,5.39,5.39,5.38,5.38,16400.0,5.39,5.39,5.38,5.38,16400.0
2007-07-30 15:00:00,5.38,5.41,5.37,5.41,53200.0,5.38,5.41,5.37,5.41,53200.0
2007-07-30 15:05:00,5.41,5.41,5.4,5.41,32800.0,5.41,5.41,5.4,5.41,32800.0
2007-07-30 15:10:00,5.41,5.41,5.4,5.4,26800.0,5.41,5.41,5.4,5.4,26800.0
2007-07-30 15:15:00,5.4,5.41,5.4,5.41,23600.0,5.4,5.41,5.4,5.41,23600.0
2007-07-30 15:20:00,5.4,5.41,5.4,5.41,54800.0,5.4,5.41,5.4,5.41,54800.0
2007-07-30 15:25:00,5.41,5.43,5.41,5.42,28800.0,5.41,5.43,5.41,5.42,28800.0
2007-07-30 15:30:00,5.41,5.42,5.39,5.4,40800.0,5.41,5.42,5.39,5.4,40800.0
2007-07-30 15:35:00,5.39,5.4,5.38,5.39,84000.0,5.39,5.4,5.38,5.39,84000.0
2007-07-30 15:40:00,5.39,5.4,5.37,5.38,72800.0,5.39,5.4,5.37,5.38,72800.0
2007-07-30 15:45:00,5.38,5.38,5.37,5.37,34400.0,5.38,5.38,5.37,5.37,34400.0
2007-07-30 15:50:00,5.37,5.38,5.36,5.37,70400.0,5.37,5.38,5.36,5.37,70400.0
2007-07-30 15:55:00,5.37,5.38,5.37,5.37,76000.0,5.37,5.38,5.37,5.37,76000.0
2007-07-31 09:30:00,5.52,5.74,5.52,5.66,151200.0,5.52,5.74,5.52,5.66,151200.0
2007-07-31 09:35:00,5.67,5.68,5.58,5.59,104800.0,5.67,5.68,5.58,5.59,104800.0
2007-07-31 09:40:00,5.59,5.61,5.58,5.59,302400.0,5.59,5.61,5.58,5.59,302400.0
2007-07-31 09:45:00,5.59,5.59,5.55,5.57,78800.0,5.59,5.59,5.55,5.57,78800.0
2007-07-31 09:50:00,5.57,5.58,5.56,5.56,40800.0,5.57,5.58,5.56,5.56,40800.0
2007-07-31 09:55:00,5.57,5.58,5.55,5.57,34400.0,5.57,5.58,5.55,5.57,34400.0
2007-07-31 10:00:00,5.58,5.58,5.56,5.56,49200.0,5.58,5.58,5.56,5.56,49200.0
2007-07-31 10:05:00,5.56,5.56,5.52,5.55,63600.0,5.56,5.56,5.52,5.55,63600.0
2007-07-31 10:10:00,5.55,5.57,5.55,5.55,31600.0,5.55,5.57,5.55,5.55,31600.0
2007-07-31 10:15:00,5.55,5.56,5.53,5.53,31600.0,5.55,5.56,5.53,5.53,31600.0
2007-07-31 10:20:00,5.53,5.54,5.52,5.53,18800.0,5.53,5.54,5.52,5.53,18800.0
2007-07-31 10:25:00,5.53,5.53,5.48,5.49,53200.0,5.53,5.53,5.48,5.49,53200.0
2007-07-31 10:30:00,5.48,5.52,5.46,5.52,85200.0,5.48,5.52,5.46,5.52,85200.0
2007-07-31 10:35:00,5.51,5.53,5.5,5.53,49600.0,5.51,5.53,5.5,5.53,49600.0
2007-07-31 10:40:00,5.52,5.53,5.5,5.51,30400.0,5.52,5.53,5.5,5.51,30400.0
2007-07-31 10:45:00,5.51,5.52,5.49,5.5,51600.0,5.51,5.52,5.49,5.5,51600.0
2007-07-31 10:50:00,5.5,5.5,5.47,5.47,53200.0,5.5,5.5,5.47,5.47,53200.0
2007-07-31 10:55:00,5.47,5.5,5.47,5.5,26000.0,5.47,5.5,5.47,5.5,26000.0
2007-07-31 11:00:00,5.49,5.51,5.48,5.51,15600.0,5.49,5.51,5.48,5.51,15600.0
2007-07-31 11:05:00,5.51,5.54,5.51,5.53,18400.0,5.51,5.54,5.51,5.53,18400.0
2007-07-31 11:10:00,5.53,5.54,5.53,5.54,37200.0,5.53,5.54,5.53,5.54,37200.0
2007-07-31 11:15:00,5.54,5.55,5.53,5.55,27600.0,5.54,5.55,5.53,5.55,27600.0
2007-07-31 11:20:00,5.55,5.55,5.52,5.52,18400.0,5.55,5.55,5.52,5.52,18400.0
2007-07-31 11:25:00,5.53,5.58,5.52,5.55,49200.0,5.53,5.58,5.52,5.55,49200.0
2007-07-31 11:30:00,5.55,5.55,5.54,5.55,30000.0,5.55,5.55,5.54,5.55,30000.0
2007-07-31 11:35:00,5.55,5.55,5.51,5.51,21200.0,5.55,5.55,5.51,5.51,21200.0
2007-07-31 11:40:00,5.51,5.52,5.5,5.51,13600.0,5.51,5.52,5.5,5.51,13600.0
2007-07-31 11:45:00,5.51,5.53,5.51,5.53,30000.0,5.51,5.53,5.51,5.53,30000.0
2007-07-31 11:50:00,5.53,5.55,5.53,5.55,11600.0,5.53,5.55,5.53,5.55,11600.0
2007-07-31 11:55:00,5.55,5.55,5.53,5.54,39200.0,5.55,5.55,5.53,5.54,39200.0
2007-07-31 12:00:00,5.53,5.56,5.53,5.54,24400.0,5.53,5.56,5.53,5.54,24400.0
2007-07-31 12:05:00,5.55,5.55,5.54,5.55,6400.0,5.55,5.55,5.54,5.55,6400.0
2007-07-31 12:10:00,5.55,5.56,5.54,5.54,38400.0,5.55,5.56,5.54,5.54,38400.0
2007-07-31 12:15:00,5.54,5.55,5.54,5.55,8800.0,5.54,5.55,5.54,5.55,8800.0
2007-07-31 12:20:00,5.55,5.56,5.55,5.56,18400.0,5.55,5.56,5.55,5.56,18400.0
2007-07-31 12:25:00,5.56,5.56,5.56,5.56,12000.0,5.56,5.56,5.56,5.56,12000.0
2007-07-31 12:30:00,5.56,5.57,5.54,5.54,32400.0,5.56,5.57,5.54,5.54,32400.0
2007-07-31 12:35:00,5.55,5.55,5.54,5.55,19600.0,5.55,5.55,5.54,5.55,19600.0
2007-07-31 12:40:00,5.55,5.55,5.54,5.54,19200.0,5.55,5.55,5.54,5.54,19200.0
2007-07-31 12:45:00,5.54,5.56,5.54,5.56,18000.0,5.54,5.56,5.54,5.56,18000.0
2007-07-31 12:50:00,5.56,5.56,5.55,5.55,34400.0,5.56,5.56,5.55,5.55,34400.0
2007-07-31 12:55:00,5.55,5.55,5.55,5.55,10000.0,5.55,5.55,5.55,5.55,10000.0
2007-07-31 13:00:00,5.55,5.57,5.55,5.56,31200.0,5.55,5.57,5.55,5.56,31200.0
2007-07-31 13:05:00,5.57,5.57,5.55,5.57,28000.0,5.57,5.57,5.55,5.57,28000.0
2007-07-31 13:10:00,5.57,5.6,5.57,5.58,40000.0,5.57,5.6,5.57,5.58,40000.0
2007-07-31 13:15:00,5.57,5.59,5.57,5.59,47600.0,5.57,5.59,5.57,5.59,47600.0
2007-07-31 13:20:00,5.59,5.59,5.57,5.57,23600.0,5.59,5.59,5.57,5.57,23600.0
2007-07-31 13:25:00,5.57,5.57,5.55,5.56,14000.0,5.57,5.57,5.55,5.56,14000.0
2007-07-31 13:30:00,5.56,5.56,5.55,5.56,17600.0,5.56,5.56,5.55,5.56,17600.0
2007-07-31 13:35:00,5.55,5.56,5.55,5.55,12800.0,5.55,5.56,5.55,5.55,12800.0
2007-07-31 13:40:00,5.55,5.56,5.54,5.54,30800.0,5.55,5.56,5.54,5.54,30800.0
2007-07-31 13:45:00,5.54,5.55,5.54,5.55,20400.0,5.54,5.55,5.54,5.55,20400.0
2007-07-31 13:50:00,5.55,5.55,5.52,5.53,30400.0,5.55,5.55,5.52,5.53,30400.0
2007-07-31 13:55:00,5.54,5.56,5.54,5.56,17200.0,5.54,5.56,5.54,5.56,17200.0
2007-07-31 14:00:00,5.56,5.57,5.55,5.56,22800.0,5.56,5.57,5.55,5.56,22800.0
2007-07-31 14:05:00,5.56,5.56,5.56,5.56,14800.0,5.56,5.56,5.56,5.56,14800.0
2007-07-31 14:10:00,5.55,5.56,5.54,5.55,27200.0,5.55,5.56,5.54,5.55,27200.0
2007-07-31 14:15:00,5.56,5.57,5.54,5.56,60800.0,5.56,5.57,5.54,5.56,60800.0
2007-07-31 14:20:00,5.56,5.56,5.53,5.54,78800.0,5.56,5.56,5.53,5.54,78800.0
2007-07-31 14:25:00,5.54,5.54,5.52,5.52,30800.0,5.54,5.54,5.52,5.52,30800.0
2007-07-31 14:30:00,5.51,5.52,5.5,5.51,36400.0,5.51,5.52,5.5,5.51,36400.0
2007-07-31 14:35:00,5.51,5.51,5.46,5.48,71200.0,5.51,5.51,5.46,5.48,71200.0
2007-07-31 14:40:00,5.48,5.51,5.47,5.49,55200.0,5.48,5.51,5.47,5.49,55200.0
2007-07-31 14:45:00,5.49,5.51,5.47,5.5,58400.0,5.49,5.51,5.47,5.5,58400.0
2007-07-31 14:50:00,5.51,5.51,5.47,5.48,45200.0,5.51,5.51,5.47,5.48,45200.0
2007-07-31 14:55:00,5.48,5.51,5.46,5.5,37600.0,5.48,5.51,5.46,5.5,37600.0
2007-07-31 15:00:00,5.5,5.53,5.5,5.5,65200.0,5.5,5.53,5.5,5.5,65200.0
2007-07-31 15:05:00,5.5,5.51,5.49,5.5,26000.0,5.5,5.51,5.49,5.5,26000.0
2007-07-31 15:10:00,5.5,5.5,5.49,5.49,28400.0,5.5,5.5,5.49,5.49,28400.0
2007-07-31 15:15:00,5.48,5.48,5.46,5.47,50400.0,5.48,5.48,5.46,5.47,50400.0
2007-07-31 15:20:00,5.47,5.51,5.46,5.5,42000.0,5.47,5.51,5.46,5.5,42000.0
2007-07-31 15:25:00,5.5,5.5,5.46,5.46,26400.0,5.5,5.5,5.46,5.46,26400.0
2007-07-31 15:30:00,5.47,5.5,5.46,5.46,60000.0,5.47,5.5,5.46,5.46,60000.0
2007-07-31 15:35:00,5.46,5.46,5.44,5.45,74400.0,5.46,5.46,5.44,5.45,74400.0
2007-07-31 15:40:00,5.45,5.45,5.44,5.44,74400.0,5.45,5.45,5.44,5.44,74400.0
2007-07-31 15:45:00,5.44,5.44,5.42,5.43,114400.0,5.44,5.44,5.42,5.43,114400.0
2007-07-31 15:50:00,5.43,5.45,5.41,5.42,88800.0,5.43,5.45,5.41,5.42,88800.0
2007-07-31 15:55:00,5.41,5.42,5.39,5.39,240400.0,5.41,5.42,5.39,5.39,240400.0
2007-08-01 09:30:00,5.38,5.39,5.35,5.38,24000.0,5.38,5.39,5.35,5.38,24000.0
2007-08-01 09:35:00,5.37,5.42,5.36,5.36,36000.0,5.37,5.42,5.36,5.36,36000.0
2007-08-01 09:40:00,5.36,5.39,5.33,5.34,40000.0,5.36,5.39,5.33,5.34,40000.0
2007-08-01 09:45:00,5.33,5.34,5.23,5.26,176800.0,5.33,5.34,5.23,5.26,176800.0
2007-08-01 09:50:00,5.27,5.33,5.27,5.33,59600.0,5.27,5.33,5.27,5.33,59600.0
2007-08-01 09:55:00,5.34,5.37,5.31,5.33,71600.0,5.34,5.37,5.31,5.33,71600.0
2007-08-01 10:00:00,5.32,5.38,5.32,5.35,78000.0,5.32,5.38,5.32,5.35,78000.0
2007-08-01 10:05:00,5.37,5.38,5.33,5.37,72800.0,5.37,5.38,5.33,5.37,72800.0
2007-08-01 10:10:00,5.37,5.42,5.37,5.39,66400.0,5.37,5.42,5.37,5.39,66400.0
2007-08-01 10:15:00,5.4,5.42,5.38,5.41,87600.0,5.4,5.42,5.38,5.41,87600.0
2007-08-01 10:20:00,5.42,5.45,5.42,5.43,68400.0,5.42,5.45,5.42,5.43,68400.0
2007-08-01 10:25:00,5.43,5.47,5.43,5.47,152400.0,5.43,5.47,5.43,5.47,152400.0
2007-08-01 10:30:00,5.46,5.46,5.44,5.45,39600.0,5.46,5.46,5.44,5.45,39600.0
2007-08-01 10:35:00,5.45,5.45,5.43,5.45,95600.0,5.45,5.45,5.43,5.45,95600.0
2007-08-01 10:40:00,5.45,5.45,5.43,5.44,176000.0,5.45,5.45,5.43,5.44,176000.0
2007-08-01 10:45:00,5.44,5.46,5.44,5.45,92800.0,5.44,5.46,5.44,5.45,92800.0
2007-08-01 10:50:00,5.45,5.46,5.44,5.45,90400.0,5.45,5.46,5.44,5.45,90400.0
2007-08-01 10:55:00,5.45,5.46,5.44,5.44,49600.0,5.45,5.46,5.44,5.44,49600.0
2007-08-01 11:00:00,5.44,5.46,5.44,5.46,72800.0,5.44,5.46,5.44,5.46,72800.0
2007-08-01 11:05:00,5.46,5.49,5.46,5.47,65200.0,5.46,5.49,5.46,5.47,65200.0
2007-08-01 11:10:00,5.47,5.5,5.47,5.48,44000.0,5.47,5.5,5.47,5.48,44000.0
2007-08-01 11:15:00,5.48,5.52,5.48,5.51,36800.0,5.48,5.52,5.48,5.51,36800.0
2007-08-01 11:20:00,5.51,5.51,5.46,5.46,24800.0,5.51,5.51,5.46,5.46,24800.0
2007-08-01 11:25:00,5.46,5.46,5.44,5.45,28000.0,5.46,5.46,5.44,5.45,28000.0
2007-08-01 11:30:00,5.44,5.47,5.44,5.46,28000.0,5.44,5.47,5.44,5.46,28000.0
2007-08-01 11:35:00,5.47,5.48,5.45,5.48,42800.0,5.47,5.48,5.45,5.48,42800.0
2007-08-01 11:40:00,5.48,5.49,5.45,5.49,39600.0,5.48,5.49,5.45,5.49,39600.0
2007-08-01 11:45:00,5.48,5.48,5.45,5.46,28400.0,5.48,5.48,5.45,5.46,28400.0
2007-08-01 11:50:00,5.46,5.47,5.45,5.47,25600.0,5.46,5.47,5.45,5.47,25600.0
2007-08-01 11:55:00,5.47,5.51,5.47,5.51,33600.0,5.47,5.51,5.47,5.51,33600.0
2007-08-01 12:00:00,5.51,5.51,5.5,5.5,104400.0,5.51,5.51,5.5,5.5,104400.0
2007-08-01 12:05:00,5.5,5.52,5.5,5.52,80800.0,5.5,5.52,5.5,5.52,80800.0
2007-08-01 12:10:00,5.52,5.53,5.51,5.51,46000.0,5.52,5.53,5.51,5.51,46000.0
2007-08-01 12:15:00,5.51,5.53,5.5,5.51,70400.0,5.51,5.53,5.5,5.51,70400.0
2007-08-01 12:20:00,5.51,5.51,5.5,5.5,34400.0,5.51,5.51,5.5,5.5,34400.0
2007-08-01 12:25:00,5.5,5.52,5.5,5.51,46000.0,5.5,5.52,5.5,5.51,46000.0
2007-08-01 12:30:00,5.5,5.52,5.5,5.51,63200.0,5.5,5.52,5.5,5.51,63200.0
2007-08-01 12:35:00,5.51,5.52,5.5,5.5,31600.0,5.51,5.52,5.5,5.5,31600.0
2007-08-01 12:40:00,5.51,5.51,5.49,5.5,57600.0,5.51,5.51,5.49,5.5,57600.0
2007-08-01 12:45:00,5.5,5.52,5.5,5.51,61600.0,5.5,5.52,5.5,5.51,61600.0
2007-08-01 12:50:00,5.51,5.52,5.5,5.52,63600.0,5.51,5.52,5.5,5.52,63600.0
2007-08-01 12:55:00,5.52,5.52,5.5,5.52,22800.0,5.52,5.52,5.5,5.52,22800.0
2007-08-01 13:00:00,5.52,5.52,5.49,5.5,87200.0,5.52,5.52,5.49,5.5,87200.0
2007-08-01 13:05:00,5.5,5.51,5.5,5.5,109600.0,5.5,5.51,5.5,5.5,109600.0
2007-08-01 13:10:00,5.5,5.51,5.5,5.5,49600.0,5.5,5.51,5.5,5.5,49600.0
2007-08-01 13:15:00,5.5,5.52,5.5,5.52,118000.0,5.5,5.52,5.5,5.52,118000.0
2007-08-01 13:20:00,5.51,5.52,5.48,5.5,51200.0,5.51,5.52,5.48,5.5,51200.0
2007-08-01 13:25:00,5.49,5.5,5.47,5.49,22000.0,5.49,5.5,5.47,5.49,22000.0
2007-08-01 13:30:00,5.49,5.5,5.48,5.48,22400.0,5.49,5.5,5.48,5.48,22400.0
2007-08-01 13:35:00,5.49,5.49,5.47,5.47,141600.0,5.49,5.49,5.47,5.47,141600.0
2007-08-01 13:40:00,5.48,5.49,5.47,5.47,41200.0,5.48,5.49,5.47,5.47,41200.0
2007-08-01 13:45:00,5.46,5.49,5.46,5.48,45200.0,5.46,5.49,5.46,5.48,45200.0
2007-08-01 13:50:00,5.48,5.5,5.46,5.48,41200.0,5.48,5.5,5.46,5.48,41200.0
2007-08-01 13:55:00,5.48,5.49,5.46,5.46,17200.0,5.48,5.49,5.46,5.46,17200.0
2007-08-01 14:00:00,5.46,5.46,5.43,5.45,47200.0,5.46,5.46,5.43,5.45,47200.0
2007-08-01 14:05:00,5.45,5.46,5.44,5.45,40800.0,5.45,5.46,5.44,5.45,40800.0
2007-08-01 14:10:00,5.46,5.46,5.43,5.44,42400.0,5.46,5.46,5.43,5.44,42400.0
2007-08-01 14:15:00,5.44,5.45,5.42,5.43,33200.0,5.44,5.45,5.42,5.43,33200.0
2007-08-01 14:20:00,5.43,5.45,5.43,5.43,36400.0,5.43,5.45,5.43,5.43,36400.0
2007-08-01 14:25:00,5.43,5.46,5.43,5.45,47600.0,5.43,5.46,5.43,5.45,47600.0
2007-08-01 14:30:00,5.45,5.49,5.45,5.48,151200.0,5.45,5.49,5.45,5.48,151200.0
2007-08-01 14:35:00,5.47,5.5,5.46,5.48,61600.0,5.47,5.5,5.46,5.48,61600.0
2007-08-01 14:40:00,5.48,5.48,5.44,5.45,66800.0,5.48,5.48,5.44,5.45,66800.0
2007-08-01 14:45:00,5.46,5.46,5.45,5.45,38000.0,5.46,5.46,5.45,5.45,38000.0
2007-08-01 14:50:00,5.45,5.46,5.43,5.45,48000.0,5.45,5.46,5.43,5.45,48000.0
2007-08-01 14:55:00,5.45,5.45,5.4,5.44,48800.0,5.45,5.45,5.4,5.44,48800.0
2007-08-01 15:00:00,5.44,5.48,5.43,5.46,169200.0,5.44,5.48,5.43,5.46,169200.0
2007-08-01 15:05:00,5.46,5.47,5.43,5.44,82400.0,5.46,5.47,5.43,5.44,82400.0
2007-08-01 15:10:00,5.44,5.47,5.43,5.47,78000.0,5.44,5.47,5.43,5.47,78000.0
2007-08-01 15:15:00,5.47,5.48,5.45,5.48,78400.0,5.47,5.48,5.45,5.48,78400.0
2007-08-01 15:20:00,5.48,5.48,5.46,5.48,82400.0,5.48,5.48,5.46,5.48,82400.0
2007-08-01 15:25:00,5.48,5.49,5.45,5.46,73200.0,5.48,5.49,5.45,5.46,73200.0
2007-08-01 15:30:00,5.46,5.49,5.44,5.45,116800.0,5.46,5.49,5.44,5.45,116800.0
2007-08-01 15:35:00,5.45,5.48,5.44,5.48,98800.0,5.45,5.48,5.44,5.48,98800.0
2007-08-01 15:40:00,5.47,5.48,5.45,5.48,40000.0,5.47,5.48,5.45,5.48,40000.0
2007-08-01 15:45:00,5.48,5.48,5.45,5.46,38000.0,5.48,5.48,5.45,5.46,38000.0
2007-08-01 15:50:00,5.45,5.49,5.45,5.49,62000.0,5.45,5.49,5.45,5.49,62000.0
2007-08-01 15:55:00,5.48,5.52,5.48,5.52,77600.0,5.48,5.52,5.48,5.52,77600.0
2007-08-02 09:30:00,5.5,5.51,5.45,5.5,32000.0,5.5,5.51,5.45,5.5,32000.0
2007-08-02 09:35:00,5.5,5.5,5.43,5.49,40400.0,5.5,5.5,5.43,5.49,40400.0
2007-08-02 09:40:00,5.49,5.54,5.47,5.53,92400.0,5.49,5.54,5.47,5.53,92400.0
2007-08-02 09:45:00,5.53,5.53,5.49,5.51,24800.0,5.53,5.53,5.49,5.51,24800.0
2007-08-02 09:50:00,5.51,5.53,5.48,5.5,30800.0,5.51,5.53,5.48,5.5,30800.0
2007-08-02 09:55:00,5.49,5.53,5.49,5.5,24800.0,5.49,5.53,5.49,5.5,24800.0
2007-08-02 10:00:00,5.5,5.51,5.49,5.5,23200.0,5.5,5.51,5.49,5.5,23200.0
2007-08-02 10:05:00,5.49,5.5,5.49,5.5,25600.0,5.49,5.5,5.49,5.5,25600.0
2007-08-02 10:10:00,5.5,5.5,5.48,5.49,21600.0,5.5,5.5,5.48,5.49,21600.0
2007-08-02 10:15:00,5.49,5.49,5.45,5.45,78800.0,5.49,5.49,5.45,5.45,78800.0
2007-08-02 10:20:00,5.45,5.45,5.43,5.43,20400.0,5.45,5.45,5.43,5.43,20400.0
2007-08-02 10:25:00,5.43,5.46,5.41,5.45,51600.0,5.43,5.46,5.41,5.45,51600.0
2007-08-02 10:30:00,5.45,5.49,5.44,5.48,40000.0,5.45,5.49,5.44,5.48,40000.0
2007-08-02 10:35:00,5.48,5.49,5.48,5.48,13600.0,5.48,5.49,5.48,5.48,13600.0
2007-08-02 10:40:00,5.48,5.48,5.46,5.46,20800.0,5.48,5.48,5.46,5.46,20800.0
2007-08-02 10:45:00,5.47,5.47,5.46,5.46,24400.0,5.47,5.47,5.46,5.46,24400.0
2007-08-02 10:50:00,5.46,5.46,5.44,5.44,52000.0,5.46,5.46,5.44,5.44,52000.0
2007-08-02 10:55:00,5.44,5.45,5.42,5.42,24000.0,5.44,5.45,5.42,5.42,24000.0
2007-08-02 11:00:00,5.42,5.43,5.4,5.43,51600.0,5.42,5.43,5.4,5.43,51600.0
2007-08-02 11:05:00,5.42,5.44,5.42,5.43,18400.0,5.42,5.44,5.42,5.43,18400.0
2007-08-02 11:10:00,5.43,5.43,5.43,5.43,24800.0,5.43,5.43,5.43,5.43,24800.0
2007-08-02 11:15:00,5.43,5.44,5.43,5.43,17200.0,5.43,5.44,5.43,5.43,17200.0
2007-08-02 11:20:00,5.43,5.44,5.43,5.43,15600.0,5.43,5.44,5.43,5.43,15600.0
2007-08-02 11:25:00,5.42,5.43,5.41,5.43,16000.0,5.42,5.43,5.41,5.43,16000.0
2007-08-02 11:30:00,5.43,5.43,5.42,5.42,22400.0,5.43,5.43,5.42,5.42,22400.0
2007-08-02 11:35:00,5.43,5.43,5.43,5.43,28000.0,5.43,5.43,5.43,5.43,28000.0
2007-08-02 11:40:00,5.43,5.44,5.43,5.43,52000.0,5.43,5.44,5.43,5.43,52000.0
2007-08-02 11:45:00,5.43,5.44,5.42,5.44,43600.0,5.43,5.44,5.42,5.44,43600.0
2007-08-02 11:50:00,5.44,5.44,5.42,5.43,31600.0,5.44,5.44,5.42,5.43,31600.0
2007-08-02 11:55:00,5.44,5.46,5.44,5.45,50800.0,5.44,5.46,5.44,5.45,50800.0
2007-08-02 12:00:00,5.45,5.45,5.43,5.44,36400.0,5.45,5.45,5.43,5.44,36400.0
2007-08-02 12:05:00,5.43,5.45,5.42,5.45,46400.0,5.43,5.45,5.42,5.45,46400.0
2007-08-02 12:10:00,5.45,5.45,5.43,5.45,54000.0,5.45,5.45,5.43,5.45,54000.0
2007-08-02 12:15:00,5.45,5.45,5.43,5.43,36400.0,5.45,5.45,5.43,5.43,36400.0
2007-08-02 12:20:00,5.44,5.44,5.43,5.44,15600.0,5.44,5.44,5.43,5.44,15600.0
2007-08-02 12:25:00,5.43,5.44,5.43,5.44,12400.0,5.43,5.44,5.43,5.44,12400.0
2007-08-02 12:30:00,5.44,5.44,5.43,5.43,16400.0,5.44,5.44,5.43,5.43,16400.0
2007-08-02 12:35:00,5.44,5.44,5.41,5.42,41200.0,5.44,5.44,5.41,5.42,41200.0
2007-08-02 12:40:00,5.42,5.43,5.4,5.41,31600.0,5.42,5.43,5.4,5.41,31600.0
2007-08-02 12:45:00,5.41,5.42,5.4,5.42,37600.0,5.41,5.42,5.4,5.42,37600.0
2007-08-02 12:50:00,5.42,5.42,5.4,5.41,8000.0,5.42,5.42,5.4,5.41,8000.0
2007-08-02 12:55:00,5.41,5.43,5.41,5.42,18000.0,5.41,5.43,5.41,5.42,18000.0
2007-08-02 13:00:00,5.41,5.42,5.4,5.4,32400.0,5.41,5.42,5.4,5.4,32400.0
2007-08-02 13:05:00,5.41,5.42,5.39,5.42,32400.0,5.41,5.42,5.39,5.42,32400.0
2007-08-02 13:10:00,5.42,5.42,5.4,5.4,12800.0,5.42,5.42,5.4,5.4,12800.0
2007-08-02 13:15:00,5.4,5.41,5.39,5.41,40800.0,5.4,5.41,5.39,5.41,40800.0
2007-08-02 13:20:00,5.4,5.4,5.38,5.39,16000.0,5.4,5.4,5.38,5.39,16000.0
2007-08-02 13:25:00,5.39,5.39,5.38,5.39,38800.0,5.39,5.39,5.38,5.39,38800.0
2007-08-02 13:30:00,5.39,5.41,5.38,5.4,17200.0,5.39,5.41,5.38,5.4,17200.0
2007-08-02 13:35:00,5.4,5.4,5.39,5.39,15600.0,5.4,5.4,5.39,5.39,15600.0
2007-08-02 13:40:00,5.39,5.41,5.38,5.41,30400.0,5.39,5.41,5.38,5.41,30400.0
2007-08-02 13:45:00,5.41,5.41,5.35,5.36,49200.0,5.41,5.41,5.35,5.36,49200.0
2007-08-02 13:50:00,5.36,5.39,5.36,5.39,29600.0,5.36,5.39,5.36,5.39,29600.0
2007-08-02 13:55:00,5.39,5.41,5.39,5.4,37200.0,5.39,5.41,5.39,5.4,37200.0
2007-08-02 14:00:00,5.41,5.43,5.4,5.42,30800.0,5.41,5.43,5.4,5.42,30800.0
2007-08-02 14:05:00,5.41,5.43,5.41,5.42,20400.0,5.41,5.43,5.41,5.42,20400.0
2007-08-02 14:10:00,5.42,5.42,5.4,5.4,25600.0,5.42,5.42,5.4,5.4,25600.0
2007-08-02 14:15:00,5.4,5.4,5.34,5.36,80400.0,5.4,5.4,5.34,5.36,80400.0
2007-08-02 14:20:00,5.36,5.37,5.34,5.35,45200.0,5.36,5.37,5.34,5.35,45200.0
2007-08-02 14:25:00,5.35,5.35,5.33,5.34,28000.0,5.35,5.35,5.33,5.34,28000.0
2007-08-02 14:30:00,5.34,5.37,5.34,5.35,86400.0,5.34,5.37,5.34,5.35,86400.0
2007-08-02 14:35:00,5.35,5.36,5.34,5.35,70800.0,5.35,5.36,5.34,5.35,70800.0
2007-08-02 14:40:00,5.35,5.37,5.34,5.36,66000.0,5.35,5.37,5.34,5.36,66000.0
2007-08-02 14:45:00,5.36,5.37,5.35,5.37,26400.0,5.36,5.37,5.35,5.37,26400.0
2007-08-02 14:50:00,5.36,5.36,5.35,5.35,22400.0,5.36,5.36,5.35,5.35,22400.0
2007-08-02 14:55:00,5.34,5.35,5.33,5.33,34400.0,5.34,5.35,5.33,5.33,34400.0
2007-08-02 15:00:00,5.33,5.33,5.31,5.33,41200.0,5.33,5.33,5.31,5.33,41200.0
2007-08-02 15:05:00,5.33,5.35,5.33,5.35,52800.0,5.33,5.35,5.33,5.35,52800.0
2007-08-02 15:10:00,5.35,5.36,5.35,5.36,53600.0,5.35,5.36,5.35,5.36,53600.0
2007-08-02 15:15:00,5.35,5.38,5.35,5.37,57200.0,5.35,5.38,5.35,5.37,57200.0
2007-08-02 15:20:00,5.36,5.39,5.36,5.38,55600.0,5.36,5.39,5.36,5.38,55600.0
2007-08-02 15:25:00,5.38,5.4,5.38,5.4,36000.0,5.38,5.4,5.38,5.4,36000.0
2007-08-02 15:30:00,5.39,5.41,5.39,5.41,38400.0,5.39,5.41,5.39,5.41,38400.0
2007-08-02 15:35:00,5.41,5.42,5.4,5.42,49600.0,5.41,5.42,5.4,5.42,49600.0
2007-08-02 15:40:00,5.42,5.42,5.39,5.39,58000.0,5.42,5.42,5.39,5.39,58000.0
2007-08-02 15:45:00,5.39,5.41,5.38,5.39,96400.0,5.39,5.41,5.38,5.39,96400.0
2007-08-02 15:50:00,5.39,5.4,5.34,5.35,110800.0,5.39,5.4,5.34,5.35,110800.0
2007-08-02 15:55:00,5.36,5.42,5.36,5.39,78400.0,5.36,5.42,5.36,5.39,78400.0
2007-08-03 09:30:00,5.39,5.41,5.36,5.36,15600.0,5.39,5.41,5.36,5.36,15600.0
2007-08-03 09:35:00,5.35,5.35,5.33,5.34,36000.0,5.35,5.35,5.33,5.34,36000.0
2007-08-03 09:40:00,5.34,5.34,5.33,5.33,8000.0,5.34,5.34,5.33,5.33,8000.0
2007-08-03 09:45:00,5.33,5.35,5.31,5.35,54800.0,5.33,5.35,5.31,5.35,54800.0
2007-08-03 09:50:00,5.35,5.35,5.34,5.35,23200.0,5.35,5.35,5.34,5.35,23200.0
2007-08-03 09:55:00,5.35,5.36,5.33,5.34,50400.0,5.35,5.36,5.33,5.34,50400.0
2007-08-03 10:00:00,5.34,5.35,5.32,5.35,41600.0,5.34,5.35,5.32,5.35,41600.0
2007-08-03 10:05:00,5.34,5.36,5.34,5.36,114000.0,5.34,5.36,5.34,5.36,114000.0
2007-08-03 10:10:00,5.37,5.37,5.36,5.36,7600.0,5.37,5.37,5.36,5.36,7600.0
2007-08-03 10:15:00,5.36,5.38,5.36,5.36,37600.0,5.36,5.38,5.36,5.36,37600.0
2007-08-03 10:20:00,5.37,5.4,5.37,5.39,116000.0,5.37,5.4,5.37,5.39,116000.0
2007-08-03 10:25:00,5.4,5.4,5.36,5.38,40400.0,5.4,5.4,5.36,5.38,40400.0
2007-08-03 10:30:00,5.37,5.38,5.36,5.36,44800.0,5.37,5.38,5.36,5.36,44800.0
2007-08-03 10:35:00,5.35,5.38,5.35,5.37,72400.0,5.35,5.38,5.35,5.37,72400.0
2007-08-03 10:40:00,5.36,5.38,5.34,5.35,86800.0,5.36,5.38,5.34,5.35,86800.0
2007-08-03 10:45:00,5.35,5.37,5.35,5.37,10400.0,5.35,5.37,5.35,5.37,10400.0
2007-08-03 10:50:00,5.36,5.38,5.35,5.38,47600.0,5.36,5.38,5.35,5.38,47600.0
2007-08-03 10:55:00,5.38,5.38,5.34,5.37,76400.0,5.38,5.38,5.34,5.37,76400.0
2007-08-03 11:00:00,5.37,5.39,5.36,5.37,76800.0,5.37,5.39,5.36,5.37,76800.0
2007-08-03 11:05:00,5.37,5.38,5.37,5.37,10800.0,5.37,5.38,5.37,5.37,10800.0
2007-08-03 11:10:00,5.37,5.37,5.35,5.35,31200.0,5.37,5.37,5.35,5.35,31200.0
2007-08-03 11:15:00,5.35,5.36,5.34,5.36,56800.0,5.35,5.36,5.34,5.36,56800.0
2007-08-03 11:20:00,5.36,5.37,5.33,5.35,93600.0,5.36,5.37,5.33,5.35,93600.0
2007-08-03 11:25:00,5.34,5.36,5.34,5.35,25200.0,5.34,5.36,5.34,5.35,25200.0
2007-08-03 11:30:00,5.35,5.36,5.34,5.36,28800.0,5.35,5.36,5.34,5.36,28800.0
2007-08-03 11:35:00,5.35,5.35,5.34,5.35,81600.0,5.35,5.35,5.34,5.35,81600.0
2007-08-03 11:40:00,5.35,5.36,5.35,5.36,13200.0,5.35,5.36,5.35,5.36,13200.0
2007-08-03 11:45:00,5.36,5.37,5.36,5.36,23600.0,5.36,5.37,5.36,5.36,23600.0
2007-08-03 11:50:00,5.36,5.36,5.35,5.36,23600.0,5.36,5.36,5.35,5.36,23600.0
2007-08-03 11:55:00,5.35,5.36,5.34,5.35,44800.0,5.35,5.36,5.34,5.35,44800.0
2007-08-03 12:00:00,5.36,5.36,5.35,5.35,17200.0,5.36,5.36,5.35,5.35,17200.0
2007-08-03 12:05:00,5.35,5.36,5.34,5.35,40400.0,5.35,5.36,5.34,5.35,40400.0
2007-08-03 12:10:00,5.35,5.37,5.34,5.36,66000.0,5.35,5.37,5.34,5.36,66000.0
2007-08-03 12:15:00,5.36,5.37,5.36,5.37,39200.0,5.36,5.37,5.36,5.37,39200.0
2007-08-03 12:20:00,5.37,5.38,5.35,5.35,51600.0,5.37,5.38,5.35,5.35,51600.0
2007-08-03 12:25:00,5.35,5.37,5.35,5.37,50400.0,5.35,5.37,5.35,5.37,50400.0
2007-08-03 12:30:00,5.37,5.37,5.35,5.35,23200.0,5.37,5.37,5.35,5.35,23200.0
2007-08-03 12:35:00,5.36,5.36,5.35,5.36,44400.0,5.36,5.36,5.35,5.36,44400.0
2007-08-03 12:40:00,5.36,5.36,5.35,5.35,20000.0,5.36,5.36,5.35,5.35,20000.0
2007-08-03 12:45:00,5.35,5.36,5.34,5.36,175200.0,5.35,5.36,5.34,5.36,175200.0
2007-08-03 12:50:00,5.36,5.36,5.34,5.35,95600.0,5.36,5.36,5.34,5.35,95600.0
2007-08-03 12:55:00,5.34,5.34,5.33,5.34,41600.0,5.34,5.34,5.33,5.34,41600.0
2007-08-03 13:00:00,5.34,5.34,5.32,5.34,39600.0,5.34,5.34,5.32,5.34,39600.0
2007-08-03 13:05:00,5.33,5.36,5.33,5.36,54400.0,5.33,5.36,5.33,5.36,54400.0
2007-08-03 13:10:00,5.35,5.36,5.34,5.35,17600.0,5.35,5.36,5.34,5.35,17600.0
2007-08-03 13:15:00,5.35,5.37,5.35,5.36,24800.0,5.35,5.37,5.35,5.36,24800.0
2007-08-03 13:20:00,5.36,5.36,5.35,5.36,32000.0,5.36,5.36,5.35,5.36,32000.0
2007-08-03 13:25:00,5.37,5.37,5.35,5.36,9200.0,5.37,5.37,5.35,5.36,9200.0
2007-08-03 13:30:00,5.35,5.37,5.35,5.36,41200.0,5.35,5.37,5.35,5.36,41200.0
2007-08-03 13:35:00,5.36,5.36,5.35,5.35,30000.0,5.36,5.36,5.35,5.35,30000.0
2007-08-03 13:40:00,5.36,5.36,5.35,5.36,29600.0,5.36,5.36,5.35,5.36,29600.0
2007-08-03 13:45:00,5.36,5.37,5.36,5.36,9600.0,5.36,5.37,5.36,5.36,9600.0
2007-08-03 13:50:00,5.36,5.37,5.35,5.36,21200.0,5.36,5.37,5.35,5.36,21200.0
2007-08-03 13:55:00,5.36,5.36,5.35,5.35,26000.0,5.36,5.36,5.35,5.35,26000.0
2007-08-03 14:00:00,5.35,5.37,5.34,5.36,81200.0,5.35,5.37,5.34,5.36,81200.0
2007-08-03 14:05:00,5.36,5.38,5.35,5.35,66800.0,5.36,5.38,5.35,5.35,66800.0
2007-08-03 14:10:00,5.35,5.37,5.35,5.36,118800.0,5.35,5.37,5.35,5.36,118800.0
2007-08-03 14:15:00,5.36,5.37,5.35,5.36,68800.0,5.36,5.37,5.35,5.36,68800.0
2007-08-03 14:20:00,5.36,5.37,5.35,5.36,104400.0,5.36,5.37,5.35,5.36,104400.0
2007-08-03 14:25:00,5.36,5.38,5.35,5.36,219600.0,5.36,5.38,5.35,5.36,219600.0
2007-08-03 14:30:00,5.37,5.4,5.36,5.37,164800.0,5.37,5.4,5.36,5.37,164800.0
2007-08-03 14:35:00,5.38,5.39,5.34,5.34,80000.0,5.38,5.39,5.34,5.34,80000.0
2007-08-03 14:40:00,5.34,5.36,5.3,5.32,102800.0,5.34,5.36,5.3,5.32,102800.0
2007-08-03 14:45:00,5.32,5.32,5.3,5.3,91200.0,5.32,5.32,5.3,5.3,91200.0
2007-08-03 14:50:00,5.3,5.32,5.3,5.31,60400.0,5.3,5.32,5.3,5.31,60400.0
2007-08-03 14:55:00,5.3,5.32,5.3,5.31,41600.0,5.3,5.32,5.3,5.31,41600.0
2007-08-03 15:00:00,5.31,5.31,5.26,5.31,85200.0,5.31,5.31,5.26,5.31,85200.0
2007-08-03 15:05:00,5.3,5.32,5.3,5.31,110800.0,5.3,5.32,5.3,5.31,110800.0
2007-08-03 15:10:00,5.31,5.32,5.31,5.32,95600.0,5.31,5.32,5.31,5.32,95600.0
2007-08-03 15:15:00,5.32,5.33,5.3,5.32,70000.0,5.32,5.33,5.3,5.32,70000.0
2007-08-03 15:20:00,5.32,5.33,5.29,5.31,132400.0,5.32,5.33,5.29,5.31,132400.0
2007-08-03 15:25:00,5.31,5.32,5.27,5.27,72000.0,5.31,5.32,5.27,5.27,72000.0
2007-08-03 15:30:00,5.27,5.29,5.27,5.29,92800.0,5.27,5.29,5.27,5.29,92800.0
2007-08-03 15:35:00,5.29,5.29,5.28,5.28,66000.0,5.29,5.29,5.28,5.28,66000.0
2007-08-03 15:40:00,5.28,5.28,5.26,5.27,96000.0,5.28,5.28,5.26,5.27,96000.0
2007-08-03 15:45:00,5.27,5.27,5.25,5.26,65200.0,5.27,5.27,5.25,5.26,65200.0
2007-08-03 15:50:00,5.26,5.27,5.25,5.26,86000.0,5.26,5.27,5.25,5.26,86000.0
2007-08-03 15:55:00,5.26,5.26,5.23,5.24,108800.0,5.26,5.26,5.23,5.24,108800.0
2007-08-06 09:30:00,5.25,5.27,5.25,5.25,68000.0,5.25,5.27,5.25,5.25,68000.0
2007-08-06 09:35:00,5.25,5.25,5.2,5.22,53600.0,5.25,5.25,5.2,5.22,53600.0
2007-08-06 09:40:00,5.22,5.23,5.21,5.23,38000.0,5.22,5.23,5.21,5.23,38000.0
2007-08-06 09:45:00,5.22,5.22,5.14,5.16,175600.0,5.22,5.22,5.14,5.16,175600.0
2007-08-06 09:50:00,5.16,5.2,5.13,5.2,95200.0,5.16,5.2,5.13,5.2,95200.0
2007-08-06 09:55:00,5.19,5.26,5.19,5.26,60800.0,5.19,5.26,5.19,5.26,60800.0
2007-08-06 10:00:00,5.26,5.27,5.22,5.24,99600.0,5.26,5.27,5.22,5.24,99600.0
2007-08-06 10:05:00,5.24,5.24,5.19,5.2,107600.0,5.24,5.24,5.19,5.2,107600.0
2007-08-06 10:10:00,5.2,5.2,5.18,5.18,50400.0,5.2,5.2,5.18,5.18,50400.0
2007-08-06 10:15:00,5.18,5.19,5.16,5.17,50800.0,5.18,5.19,5.16,5.17,50800.0
2007-08-06 10:20:00,5.17,5.18,5.14,5.14,78800.0,5.17,5.18,5.14,5.14,78800.0
2007-08-06 10:25:00,5.15,5.16,5.13,5.15,76400.0,5.15,5.16,5.13,5.15,76400.0
2007-08-06 10:30:00,5.15,5.15,5.13,5.14,37600.0,5.15,5.15,5.13,5.14,37600.0
2007-08-06 10:35:00,5.14,5.17,5.14,5.15,62400.0,5.14,5.17,5.14,5.15,62400.0
2007-08-06 10:40:00,5.16,5.16,5.14,5.16,58400.0,5.16,5.16,5.14,5.16,58400.0
2007-08-06 10:45:00,5.16,5.18,5.15,5.16,191200.0,5.16,5.18,5.15,5.16,191200.0
2007-08-06 10:50:00,5.16,5.17,5.16,5.17,50400.0,5.16,5.17,5.16,5.17,50400.0
2007-08-06 10:55:00,5.16,5.17,5.16,5.17,20400.0,5.16,5.17,5.16,5.17,20400.0
2007-08-06 11:00:00,5.17,5.18,5.17,5.17,30800.0,5.17,5.18,5.17,5.17,30800.0
2007-08-06 11:05:00,5.17,5.18,5.16,5.18,15200.0,5.17,5.18,5.16,5.18,15200.0
2007-08-06 11:10:00,5.17,5.18,5.17,5.18,18000.0,5.17,5.18,5.17,5.18,18000.0
2007-08-06 11:15:00,5.18,5.2,5.18,5.19,36000.0,5.18,5.2,5.18,5.19,36000.0
2007-08-06 11:20:00,5.19,5.19,5.17,5.18,32400.0,5.19,5.19,5.17,5.18,32400.0
2007-08-06 11:25:00,5.18,5.19,5.18,5.19,22800.0,5.18,5.19,5.18,5.19,22800.0
2007-08-06 11:30:00,5.19,5.2,5.18,5.18,38800.0,5.19,5.2,5.18,5.18,38800.0
2007-08-06 11:35:00,5.18,5.18,5.18,5.18,44800.0,5.18,5.18,5.18,5.18,44800.0
2007-08-06 11:40:00,5.18,5.19,5.18,5.19,28400.0,5.18,5.19,5.18,5.19,28400.0
2007-08-06 11:45:00,5.19,5.2,5.19,5.2,30000.0,5.19,5.2,5.19,5.2,30000.0
2007-08-06 11:50:00,5.2,5.2,5.19,5.19,38400.0,5.2,5.2,5.19,5.19,38400.0
2007-08-06 11:55:00,5.18,5.21,5.18,5.19,30800.0,5.18,5.21,5.18,5.19,30800.0
2007-08-06 12:00:00,5.18,5.18,5.17,5.17,35200.0,5.18,5.18,5.17,5.17,35200.0
2007-08-06 12:05:00,5.17,5.18,5.15,5.17,102800.0,5.17,5.18,5.15,5.17,102800.0
2007-08-06 12:10:00,5.17,5.18,5.17,5.17,28400.0,5.17,5.18,5.17,5.17,28400.0
2007-08-06 12:15:00,5.17,5.17,5.15,5.15,42800.0,5.17,5.17,5.15,5.15,42800.0
2007-08-06 12:20:00,5.15,5.17,5.15,5.17,44400.0,5.15,5.17,5.15,5.17,44400.0
2007-08-06 12:25:00,5.17,5.18,5.17,5.17,8000.0,5.17,5.18,5.17,5.17,8000.0
2007-08-06 12:30:00,5.17,5.17,5.16,5.17,8800.0,5.17,5.17,5.16,5.17,8800.0
2007-08-06 12:35:00,5.17,5.18,5.17,5.17,20400.0,5.17,5.18,5.17,5.17,20400.0
2007-08-06 12:40:00,5.18,5.18,5.17,5.17,38400.0,5.18,5.18,5.17,5.17,38400.0
2007-08-06 12:45:00,5.18,5.18,5.17,5.18,65600.0,5.18,5.18,5.17,5.18,65600.0
2007-08-06 12:50:00,5.18,5.18,5.18,5.18,23600.0,5.18,5.18,5.18,5.18,23600.0
2007-08-06 12:55:00,5.18,5.18,5.18,5.18,27200.0,5.18,5.18,5.18,5.18,27200.0
2007-08-06 13:00:00,5.18,5.18,5.18,5.18,28000.0,5.18,5.18,5.18,5.18,28000.0
2007-08-06 13:05:00,5.18,5.18,5.18,5.18,52400.0,5.18,5.18,5.18,5.18,52400.0
2007-08-06 13:10:00,5.18,5.18,5.18,5.18,37200.0,5.18,5.18,5.18,5.18,37200.0
2007-08-06 13:15:00,5.18,5.18,5.18,5.18,20800.0,5.18,5.18,5.18,5.18,20800.0
2007-08-06 13:20:00,5.18,5.18,5.17,5.18,50800.0,5.18,5.18,5.17,5.18,50800.0
2007-08-06 13:25:00,5.18,5.18,5.17,5.18,29200.0,5.18,5.18,5.17,5.18,29200.0
2007-08-06 13:30:00,5.18,5.18,5.17,5.18,35200.0,5.18,5.18,5.17,5.18,35200.0
2007-08-06 13:35:00,5.18,5.18,5.17,5.18,55200.0,5.18,5.18,5.17,5.18,55200.0
2007-08-06 13:40:00,5.18,5.18,5.17,5.18,28800.0,5.18,5.18,5.17,5.18,28800.0
2007-08-06 13:45:00,5.17,5.18,5.17,5.17,40000.0,5.17,5.18,5.17,5.17,40000.0
2007-08-06 13:50:00,5.18,5.18,5.17,5.18,30800.0,5.18,5.18,5.17,5.18,30800.0
2007-08-06 13:55:00,5.18,5.18,5.16,5.16,38800.0,5.18,5.18,5.16,5.16,38800.0
2007-08-06 14:00:00,5.16,5.17,5.16,5.17,63600.0,5.16,5.17,5.16,5.17,63600.0
2007-08-06 14:05:00,5.16,5.18,5.16,5.17,64800.0,5.16,5.18,5.16,5.17,64800.0
2007-08-06 14:10:00,5.18,5.19,5.16,5.18,64400.0,5.18,5.19,5.16,5.18,64400.0
2007-08-06 14:15:00,5.18,5.19,5.17,5.19,32800.0,5.18,5.19,5.17,5.19,32800.0
2007-08-06 14:20:00,5.19,5.19,5.17,5.17,48000.0,5.19,5.19,5.17,5.17,48000.0
2007-08-06 14:25:00,5.18,5.18,5.16,5.17,61200.0,5.18,5.18,5.16,5.17,61200.0
2007-08-06 14:30:00,5.17,5.18,5.17,5.17,41200.0,5.17,5.18,5.17,5.17,41200.0
2007-08-06 14:35:00,5.17,5.19,5.16,5.19,72000.0,5.17,5.19,5.16,5.19,72000.0
2007-08-06 14:40:00,5.19,5.19,5.18,5.19,42400.0,5.19,5.19,5.18,5.19,42400.0
2007-08-06 14:45:00,5.19,5.19,5.18,5.18,32400.0,5.19,5.19,5.18,5.18,32400.0
2007-08-06 14:50:00,5.18,5.19,5.18,5.18,67200.0,5.18,5.19,5.18,5.18,67200.0
2007-08-06 14:55:00,5.18,5.2,5.18,5.2,55600.0,5.18,5.2,5.18,5.2,55600.0
2007-08-06 15:00:00,5.2,5.23,5.19,5.2,90800.0,5.2,5.23,5.19,5.2,90800.0
2007-08-06 15:05:00,5.19,5.24,5.19,5.23,72000.0,5.19,5.24,5.19,5.23,72000.0
2007-08-06 15:10:00,5.23,5.23,5.2,5.21,53200.0,5.23,5.23,5.2,5.21,53200.0
2007-08-06 15:15:00,5.2,5.22,5.2,5.21,42000.0,5.2,5.22,5.2,5.21,42000.0
2007-08-06 15:20:00,5.22,5.22,5.18,5.2,50800.0,5.22,5.22,5.18,5.2,50800.0
2007-08-06 15:25:00,5.2,5.21,5.19,5.21,34000.0,5.2,5.21,5.19,5.21,34000.0
2007-08-06 15:30:00,5.21,5.22,5.19,5.19,43200.0,5.21,5.22,5.19,5.19,43200.0
2007-08-06 15:35:00,5.19,5.2,5.18,5.19,50000.0,5.19,5.2,5.18,5.19,50000.0
2007-08-06 15:40:00,5.19,5.21,5.19,5.2,40000.0,5.19,5.21,5.19,5.2,40000.0
2007-08-06 15:45:00,5.2,5.22,5.19,5.19,68400.0,5.2,5.22,5.19,5.19,68400.0
2007-08-06 15:50:00,5.2,5.22,5.2,5.2,55200.0,5.2,5.22,5.2,5.2,55200.0
2007-08-06 15:55:00,5.2,5.23,5.19,5.21,111600.0,5.2,5.23,5.19,5.21,111600.0
2007-08-07 09:30:00,5.17,5.17,5.1,5.14,75200.0,5.17,5.17,5.1,5.14,75200.0
2007-08-07 09:35:00,5.15,5.15,5.13,5.13,111200.0,5.15,5.15,5.13,5.13,111200.0
2007-08-07 09:40:00,5.13,5.15,5.12,5.14,66400.0,5.13,5.15,5.12,5.14,66400.0
2007-08-07 09:45:00,5.13,5.14,5.07,5.09,140800.0,5.13,5.14,5.07,5.09,140800.0
2007-08-07 09:50:00,5.09,5.1,5.08,5.08,66000.0,5.09,5.1,5.08,5.08,66000.0
2007-08-07 09:55:00,5.09,5.1,5.08,5.08,110400.0,5.09,5.1,5.08,5.08,110400.0
2007-08-07 10:00:00,5.08,5.08,5.02,5.04,132400.0,5.08,5.08,5.02,5.04,132400.0
2007-08-07 10:05:00,5.04,5.06,5.04,5.04,118800.0,5.04,5.06,5.04,5.04,118800.0
2007-08-07 10:10:00,5.05,5.07,5.02,5.05,85600.0,5.05,5.07,5.02,5.05,85600.0
2007-08-07 10:15:00,5.05,5.06,5.03,5.05,74400.0,5.05,5.06,5.03,5.05,74400.0
2007-08-07 10:20:00,5.04,5.06,5.04,5.05,175600.0,5.04,5.06,5.04,5.05,175600.0
2007-08-07 10:25:00,5.06,5.08,5.05,5.07,98400.0,5.06,5.08,5.05,5.07,98400.0
2007-08-07 10:30:00,5.07,5.09,5.06,5.09,86000.0,5.07,5.09,5.06,5.09,86000.0
2007-08-07 10:35:00,5.08,5.09,5.07,5.08,90000.0,5.08,5.09,5.07,5.08,90000.0
2007-08-07 10:40:00,5.07,5.08,5.06,5.08,98000.0,5.07,5.08,5.06,5.08,98000.0
2007-08-07 10:45:00,5.08,5.08,5.07,5.08,122800.0,5.08,5.08,5.07,5.08,122800.0
2007-08-07 10:50:00,5.07,5.08,5.07,5.08,83600.0,5.07,5.08,5.07,5.08,83600.0
2007-08-07 10:55:00,5.08,5.09,5.07,5.08,84800.0,5.08,5.09,5.07,5.08,84800.0
2007-08-07 11:00:00,5.08,5.1,5.08,5.09,100000.0,5.08,5.1,5.08,5.09,100000.0
2007-08-07 11:05:00,5.09,5.09,5.06,5.06,81600.0,5.09,5.09,5.06,5.06,81600.0
2007-08-07 11:10:00,5.07,5.09,5.06,5.07,156400.0,5.07,5.09,5.06,5.07,156400.0
2007-08-07 11:15:00,5.07,5.08,5.06,5.07,74800.0,5.07,5.08,5.06,5.07,74800.0
2007-08-07 11:20:00,5.07,5.07,5.05,5.06,54800.0,5.07,5.07,5.05,5.06,54800.0
2007-08-07 11:25:00,5.06,5.07,5.04,5.07,64400.0,5.06,5.07,5.04,5.07,64400.0
2007-08-07 11:30:00,5.06,5.07,5.05,5.07,130400.0,5.06,5.07,5.05,5.07,130400.0
2007-08-07 11:35:00,5.06,5.1,5.06,5.09,118800.0,5.06,5.1,5.06,5.09,118800.0
2007-08-07 11:40:00,5.09,5.12,5.08,5.11,51200.0,5.09,5.12,5.08,5.11,51200.0
2007-08-07 11:45:00,5.11,5.12,5.1,5.11,111600.0,5.11,5.12,5.1,5.11,111600.0
2007-08-07 11:50:00,5.11,5.13,5.1,5.13,66800.0,5.11,5.13,5.1,5.13,66800.0
2007-08-07 11:55:00,5.13,5.14,5.11,5.13,115600.0,5.13,5.14,5.11,5.13,115600.0
2007-08-07 12:00:00,5.14,5.15,5.14,5.15,75200.0,5.14,5.15,5.14,5.15,75200.0
2007-08-07 12:05:00,5.15,5.17,5.15,5.16,75600.0,5.15,5.17,5.15,5.16,75600.0
2007-08-07 12:10:00,5.16,5.17,5.15,5.16,36400.0,5.16,5.17,5.15,5.16,36400.0
2007-08-07 12:15:00,5.16,5.16,5.15,5.16,53200.0,5.16,5.16,5.15,5.16,53200.0
2007-08-07 12:20:00,5.15,5.15,5.14,5.14,50400.0,5.15,5.15,5.14,5.14,50400.0
2007-08-07 12:25:00,5.14,5.14,5.12,5.14,67200.0,5.14,5.14,5.12,5.14,67200.0
2007-08-07 12:30:00,5.14,5.15,5.13,5.14,52800.0,5.14,5.15,5.13,5.14,52800.0
2007-08-07 12:35:00,5.15,5.16,5.13,5.15,70800.0,5.15,5.16,5.13,5.15,70800.0
2007-08-07 12:40:00,5.15,5.15,5.13,5.13,70000.0,5.15,5.15,5.13,5.13,70000.0
2007-08-07 12:45:00,5.13,5.15,5.12,5.14,87600.0,5.13,5.15,5.12,5.14,87600.0
2007-08-07 12:50:00,5.14,5.16,5.13,5.15,87200.0,5.14,5.16,5.13,5.15,87200.0
2007-08-07 12:55:00,5.14,5.16,5.14,5.16,72800.0,5.14,5.16,5.14,5.16,72800.0
2007-08-07 13:00:00,5.16,5.16,5.15,5.16,24800.0,5.16,5.16,5.15,5.16,24800.0
2007-08-07 13:05:00,5.15,5.16,5.14,5.16,86400.0,5.15,5.16,5.14,5.16,86400.0
2007-08-07 13:10:00,5.15,5.16,5.12,5.14,54400.0,5.15,5.16,5.12,5.14,54400.0
2007-08-07 13:15:00,5.14,5.16,5.13,5.14,258000.0,5.14,5.16,5.13,5.14,258000.0
2007-08-07 13:20:00,5.14,5.15,5.12,5.12,60800.0,5.14,5.15,5.12,5.12,60800.0
2007-08-07 13:25:00,5.13,5.14,5.12,5.13,55600.0,5.13,5.14,5.12,5.13,55600.0
2007-08-07 13:30:00,5.13,5.16,5.12,5.13,47600.0,5.13,5.16,5.12,5.13,47600.0
2007-08-07 13:35:00,5.13,5.13,5.12,5.12,28800.0,5.13,5.13,5.12,5.12,28800.0
2007-08-07 13:40:00,5.12,5.13,5.1,5.12,58800.0,5.12,5.13,5.1,5.12,58800.0
2007-08-07 13:45:00,5.12,5.12,5.11,5.11,34800.0,5.12,5.12,5.11,5.11,34800.0
2007-08-07 13:50:00,5.11,5.12,5.08,5.08,47200.0,5.11,5.12,5.08,5.08,47200.0
2007-08-07 13:55:00,5.08,5.08,4.99,5.05,115600.0,5.08,5.08,4.99,5.05,115600.0
2007-08-07 14:00:00,5.05,5.06,5.04,5.04,63200.0,5.05,5.06,5.04,5.04,63200.0
2007-08-07 14:05:00,5.03,5.04,5.0,5.0,38000.0,5.03,5.04,5.0,5.0,38000.0
2007-08-07 14:10:00,5.01,5.02,4.98,5.01,240400.0,5.01,5.02,4.98,5.01,240400.0
2007-08-07 14:15:00,5.01,5.03,4.96,4.97,114000.0,5.01,5.03,4.96,4.97,114000.0
2007-08-07 14:20:00,4.96,4.97,4.95,4.96,58800.0,4.96,4.97,4.95,4.96,58800.0
2007-08-07 14:25:00,4.96,4.97,4.92,4.92,97600.0,4.96,4.97,4.92,4.92,97600.0
2007-08-07 14:30:00,4.92,4.92,4.85,4.86,101200.0,4.92,4.92,4.85,4.86,101200.0
2007-08-07 14:35:00,4.86,4.87,4.82,4.87,184400.0,4.86,4.87,4.82,4.87,184400.0
2007-08-07 14:40:00,4.87,4.91,4.86,4.9,179200.0,4.87,4.91,4.86,4.9,179200.0
2007-08-07 14:45:00,4.89,4.97,4.89,4.97,84400.0,4.89,4.97,4.89,4.97,84400.0
2007-08-07 14:50:00,4.97,5.08,4.97,4.99,92000.0,4.97,5.08,4.97,4.99,92000.0
2007-08-07 14:55:00,4.99,5.02,4.99,5.01,127600.0,4.99,5.02,4.99,5.01,127600.0
2007-08-07 15:00:00,5.01,5.02,4.99,5.02,142000.0,5.01,5.02,4.99,5.02,142000.0
2007-08-07 15:05:00,5.02,5.02,4.99,5.0,56800.0,5.02,5.02,4.99,5.0,56800.0
2007-08-07 15:10:00,5.0,5.02,4.99,5.01,95200.0,5.0,5.02,4.99,5.01,95200.0
2007-08-07 15:15:00,5.01,5.06,5.0,5.06,116800.0,5.01,5.06,5.0,5.06,116800.0
2007-08-07 15:20:00,5.06,5.06,5.04,5.06,117200.0,5.06,5.06,5.04,5.06,117200.0
2007-08-07 15:25:00,5.05,5.07,5.04,5.06,121600.0,5.05,5.07,5.04,5.06,121600.0
2007-08-07 15:30:00,5.07,5.07,5.05,5.07,95200.0,5.07,5.07,5.05,5.07,95200.0
2007-08-07 15:35:00,5.06,5.08,5.06,5.07,44000.0,5.06,5.08,5.06,5.07,44000.0
2007-08-07 15:40:00,5.07,5.07,5.04,5.07,68000.0,5.07,5.07,5.04,5.07,68000.0
2007-08-07 15:45:00,5.07,5.09,5.06,5.09,140400.0,5.07,5.09,5.06,5.09,140400.0
2007-08-07 15:50:00,5.09,5.09,5.05,5.05,101600.0,5.09,5.09,5.05,5.05,101600.0
2007-08-07 15:55:00,5.05,5.06,5.03,5.05,84400.0,5.05,5.06,5.03,5.05,84400.0
2007-08-08 09:30:00,5.08,5.08,5.01,5.02,92000.0,5.08,5.08,5.01,5.02,92000.0
2007-08-08 09:35:00,5.02,5.02,4.95,4.95,88000.0,5.02,5.02,4.95,4.95,88000.0
2007-08-08 09:40:00,4.96,4.96,4.9,4.9,75200.0,4.96,4.96,4.9,4.9,75200.0
2007-08-08 09:45:00,4.91,4.92,4.88,4.9,198000.0,4.91,4.92,4.88,4.9,198000.0
2007-08-08 09:50:00,4.9,4.9,4.86,4.87,139200.0,4.9,4.9,4.86,4.87,139200.0
2007-08-08 09:55:00,4.87,4.87,4.82,4.85,134000.0,4.87,4.87,4.82,4.85,134000.0
2007-08-08 10:00:00,4.85,4.86,4.81,4.82,140800.0,4.85,4.86,4.81,4.82,140800.0
2007-08-08 10:05:00,4.82,4.82,4.77,4.77,203200.0,4.82,4.82,4.77,4.77,203200.0
2007-08-08 10:10:00,4.77,4.78,4.76,4.77,79600.0,4.77,4.78,4.76,4.77,79600.0
2007-08-08 10:15:00,4.77,4.78,4.77,4.78,121200.0,4.77,4.78,4.77,4.78,121200.0
2007-08-08 10:20:00,4.78,4.82,4.76,4.81,137200.0,4.78,4.82,4.76,4.81,137200.0
2007-08-08 10:25:00,4.81,4.91,4.8,4.89,198800.0,4.81,4.91,4.8,4.89,198800.0
2007-08-08 10:30:00,4.88,4.9,4.83,4.88,156000.0,4.88,4.9,4.83,4.88,156000.0
2007-08-08 10:35:00,4.88,4.9,4.87,4.89,95200.0,4.88,4.9,4.87,4.89,95200.0
2007-08-08 10:40:00,4.89,4.96,4.89,4.96,108800.0,4.89,4.96,4.89,4.96,108800.0
2007-08-08 10:45:00,4.96,4.97,4.89,4.91,123200.0,4.96,4.97,4.89,4.91,123200.0
2007-08-08 10:50:00,4.91,4.94,4.9,4.93,152000.0,4.91,4.94,4.9,4.93,152000.0
2007-08-08 10:55:00,4.93,4.93,4.92,4.93,102000.0,4.93,4.93,4.92,4.93,102000.0
2007-08-08 11:00:00,4.93,4.93,4.91,4.91,153200.0,4.93,4.93,4.91,4.91,153200.0
2007-08-08 11:05:00,4.91,4.92,4.9,4.9,118800.0,4.91,4.92,4.9,4.9,118800.0
2007-08-08 11:10:00,4.91,4.94,4.91,4.91,104800.0,4.91,4.94,4.91,4.91,104800.0
2007-08-08 11:15:00,4.91,4.92,4.9,4.9,58400.0,4.91,4.92,4.9,4.9,58400.0
2007-08-08 11:20:00,4.9,4.91,4.9,4.91,67600.0,4.9,4.91,4.9,4.91,67600.0
2007-08-08 11:25:00,4.91,4.92,4.88,4.88,67200.0,4.91,4.92,4.88,4.88,67200.0
2007-08-08 11:30:00,4.88,4.91,4.88,4.91,182800.0,4.88,4.91,4.88,4.91,182800.0
2007-08-08 11:35:00,4.91,4.91,4.88,4.89,90800.0,4.91,4.91,4.88,4.89,90800.0
2007-08-08 11:40:00,4.88,4.89,4.88,4.89,135600.0,4.88,4.89,4.88,4.89,135600.0
2007-08-08 11:45:00,4.88,4.89,4.88,4.89,55200.0,4.88,4.89,4.88,4.89,55200.0
2007-08-08 11:50:00,4.89,4.89,4.85,4.85,95600.0,4.89,4.89,4.85,4.85,95600.0
2007-08-08 11:55:00,4.85,4.85,4.81,4.83,116000.0,4.85,4.85,4.81,4.83,116000.0
2007-08-08 12:00:00,4.82,4.83,4.8,4.82,210000.0,4.82,4.83,4.8,4.82,210000.0
2007-08-08 12:05:00,4.82,4.83,4.82,4.83,79200.0,4.82,4.83,4.82,4.83,79200.0
2007-08-08 12:10:00,4.83,4.83,4.8,4.8,95200.0,4.83,4.83,4.8,4.8,95200.0
2007-08-08 12:15:00,4.8,4.82,4.8,4.81,136800.0,4.8,4.82,4.8,4.81,136800.0
2007-08-08 12:20:00,4.81,4.82,4.81,4.82,92000.0,4.81,4.82,4.81,4.82,92000.0
2007-08-08 12:25:00,4.82,4.82,4.81,4.81,111200.0,4.82,4.82,4.81,4.81,111200.0
2007-08-08 12:30:00,4.82,4.82,4.8,4.8,101600.0,4.82,4.82,4.8,4.8,101600.0
2007-08-08 12:35:00,4.8,4.8,4.78,4.78,51600.0,4.8,4.8,4.78,4.78,51600.0
2007-08-08 12:40:00,4.78,4.78,4.77,4.78,63600.0,4.78,4.78,4.77,4.78,63600.0
2007-08-08 12:45:00,4.78,4.79,4.78,4.79,105600.0,4.78,4.79,4.78,4.79,105600.0
2007-08-08 12:50:00,4.79,4.79,4.79,4.79,138000.0,4.79,4.79,4.79,4.79,138000.0
2007-08-08 12:55:00,4.79,4.8,4.79,4.8,49200.0,4.79,4.8,4.79,4.8,49200.0
2007-08-08 13:00:00,4.8,4.8,4.79,4.79,50800.0,4.8,4.8,4.79,4.79,50800.0
2007-08-08 13:05:00,4.8,4.8,4.8,4.8,87600.0,4.8,4.8,4.8,4.8,87600.0
2007-08-08 13:10:00,4.8,4.8,4.79,4.8,69200.0,4.8,4.8,4.79,4.8,69200.0
2007-08-08 13:15:00,4.8,4.82,4.79,4.8,113600.0,4.8,4.82,4.79,4.8,113600.0
2007-08-08 13:20:00,4.8,4.82,4.79,4.79,117600.0,4.8,4.82,4.79,4.79,117600.0
2007-08-08 13:25:00,4.79,4.8,4.78,4.78,104000.0,4.79,4.8,4.78,4.78,104000.0
2007-08-08 13:30:00,4.78,4.8,4.77,4.78,246400.0,4.78,4.8,4.77,4.78,246400.0
2007-08-08 13:35:00,4.78,4.78,4.76,4.77,94000.0,4.78,4.78,4.76,4.77,94000.0
2007-08-08 13:40:00,4.76,4.77,4.75,4.75,645200.0,4.76,4.77,4.75,4.75,645200.0
2007-08-08 13:45:00,4.76,4.76,4.72,4.73,198800.0,4.76,4.76,4.72,4.73,198800.0
2007-08-08 13:50:00,4.72,4.72,4.69,4.69,157600.0,4.72,4.72,4.69,4.69,157600.0
2007-08-08 13:55:00,4.69,4.69,4.66,4.67,32800.0,4.69,4.69,4.66,4.67,32800.0
2007-08-08 14:00:00,4.67,4.67,4.6,4.64,196800.0,4.67,4.67,4.6,4.64,196800.0
2007-08-08 14:05:00,4.64,4.67,4.63,4.66,164800.0,4.64,4.67,4.63,4.66,164800.0
2007-08-08 14:10:00,4.66,4.68,4.65,4.68,112800.0,4.66,4.68,4.65,4.68,112800.0
2007-08-08 14:15:00,4.67,4.68,4.65,4.67,127200.0,4.67,4.68,4.65,4.67,127200.0
2007-08-08 14:20:00,4.67,4.68,4.67,4.68,120400.0,4.67,4.68,4.67,4.68,120400.0
2007-08-08 14:25:00,4.68,4.68,4.62,4.63,80800.0,4.68,4.68,4.62,4.63,80800.0
2007-08-08 14:30:00,4.63,4.69,4.63,4.68,604400.0,4.63,4.69,4.63,4.68,604400.0
2007-08-08 14:35:00,4.68,4.7,4.68,4.69,86000.0,4.68,4.7,4.68,4.69,86000.0
2007-08-08 14:40:00,4.69,4.69,4.68,4.68,201600.0,4.69,4.69,4.68,4.68,201600.0
2007-08-08 14:45:00,4.68,4.69,4.67,4.69,113600.0,4.68,4.69,4.67,4.69,113600.0
2007-08-08 14:50:00,4.69,4.71,4.68,4.7,147200.0,4.69,4.71,4.68,4.7,147200.0
2007-08-08 14:55:00,4.7,4.73,4.7,4.72,102000.0,4.7,4.73,4.7,4.72,102000.0
2007-08-08 15:00:00,4.73,4.74,4.72,4.73,88000.0,4.73,4.74,4.72,4.73,88000.0
2007-08-08 15:05:00,4.73,4.75,4.73,4.74,179600.0,4.73,4.75,4.73,4.74,179600.0
2007-08-08 15:10:00,4.74,4.75,4.74,4.74,146800.0,4.74,4.75,4.74,4.74,146800.0
2007-08-08 15:15:00,4.74,4.75,4.67,4.68,183600.0,4.74,4.75,4.67,4.68,183600.0
2007-08-08 15:20:00,4.68,4.68,4.65,4.66,112000.0,4.68,4.68,4.65,4.66,112000.0
2007-08-08 15:25:00,4.66,4.67,4.64,4.64,139600.0,4.66,4.67,4.64,4.64,139600.0
2007-08-08 15:30:00,4.64,4.67,4.64,4.66,175600.0,4.64,4.67,4.64,4.66,175600.0
2007-08-08 15:35:00,4.66,4.67,4.64,4.66,111200.0,4.66,4.67,4.64,4.66,111200.0
2007-08-08 15:40:00,4.66,4.66,4.64,4.64,102400.0,4.66,4.66,4.64,4.64,102400.0
2007-08-08 15:45:00,4.65,4.65,4.64,4.64,126000.0,4.65,4.65,4.64,4.64,126000.0
2007-08-08 15:50:00,4.65,4.65,4.64,4.64,138400.0,4.65,4.65,4.64,4.64,138400.0
2007-08-08 15:55:00,4.64,4.75,4.64,4.74,391600.0,4.64,4.75,4.64,4.74,391600.0
2007-08-09 09:30:00,4.62,4.62,4.5,4.57,87600.0,4.62,4.62,4.5,4.57,87600.0
2007-08-09 09:35:00,4.58,4.61,4.57,4.61,361200.0,4.58,4.61,4.57,4.61,361200.0
2007-08-09 09:40:00,4.61,4.66,4.59,4.62,245600.0,4.61,4.66,4.59,4.62,245600.0
2007-08-09 09:45:00,4.61,4.65,4.59,4.64,264000.0,4.61,4.65,4.59,4.64,264000.0
2007-08-09 09:50:00,4.64,4.71,4.64,4.67,130800.0,4.64,4.71,4.64,4.67,130800.0
2007-08-09 09:55:00,4.67,4.68,4.64,4.68,154400.0,4.67,4.68,4.64,4.68,154400.0
2007-08-09 10:00:00,4.68,4.7,4.66,4.69,301200.0,4.68,4.7,4.66,4.69,301200.0
2007-08-09 10:05:00,4.69,4.7,4.69,4.69,52400.0,4.69,4.7,4.69,4.69,52400.0
2007-08-09 10:10:00,4.69,4.7,4.68,4.69,435600.0,4.69,4.7,4.68,4.69,435600.0
2007-08-09 10:15:00,4.69,4.7,4.67,4.7,200000.0,4.69,4.7,4.67,4.7,200000.0
2007-08-09 10:20:00,4.7,4.7,4.69,4.7,165200.0,4.7,4.7,4.69,4.7,165200.0
2007-08-09 10:25:00,4.7,4.71,4.66,4.67,94000.0,4.7,4.71,4.66,4.67,94000.0
2007-08-09 10:30:00,4.67,4.67,4.62,4.62,67200.0,4.67,4.67,4.62,4.62,67200.0
2007-08-09 10:35:00,4.62,4.63,4.58,4.62,176400.0,4.62,4.63,4.58,4.62,176400.0
2007-08-09 10:40:00,4.62,4.63,4.6,4.61,166000.0,4.62,4.63,4.6,4.61,166000.0
2007-08-09 10:45:00,4.61,4.62,4.58,4.61,175600.0,4.61,4.62,4.58,4.61,175600.0
2007-08-09 10:50:00,4.61,4.65,4.6,4.62,183200.0,4.61,4.65,4.6,4.62,183200.0
2007-08-09 10:55:00,4.62,4.62,4.58,4.59,68000.0,4.62,4.62,4.58,4.59,68000.0
2007-08-09 11:00:00,4.6,4.62,4.59,4.6,118000.0,4.6,4.62,4.59,4.6,118000.0
2007-08-09 11:05:00,4.6,4.62,4.59,4.61,88400.0,4.6,4.62,4.59,4.61,88400.0
2007-08-09 11:10:00,4.61,4.62,4.6,4.6,86800.0,4.61,4.62,4.6,4.6,86800.0
2007-08-09 11:15:00,4.6,4.61,4.59,4.6,111600.0,4.6,4.61,4.59,4.6,111600.0
2007-08-09 11:20:00,4.6,4.61,4.58,4.6,112400.0,4.6,4.61,4.58,4.6,112400.0
2007-08-09 11:25:00,4.6,4.61,4.58,4.59,65200.0,4.6,4.61,4.58,4.59,65200.0
2007-08-09 11:30:00,4.59,4.6,4.59,4.59,91600.0,4.59,4.6,4.59,4.59,91600.0
2007-08-09 11:35:00,4.59,4.6,4.59,4.59,89200.0,4.59,4.6,4.59,4.59,89200.0
2007-08-09 11:40:00,4.6,4.6,4.53,4.53,92400.0,4.6,4.6,4.53,4.53,92400.0
2007-08-09 11:45:00,4.52,4.52,4.47,4.47,128800.0,4.52,4.52,4.47,4.47,128800.0
2007-08-09 11:50:00,4.46,4.46,4.43,4.43,58000.0,4.46,4.46,4.43,4.43,58000.0
2007-08-09 11:55:00,4.43,4.46,4.43,4.46,548800.0,4.43,4.46,4.43,4.46,548800.0
2007-08-09 12:00:00,4.45,4.48,4.41,4.47,304000.0,4.45,4.48,4.41,4.47,304000.0
2007-08-09 12:05:00,4.48,4.51,4.47,4.49,177600.0,4.48,4.51,4.47,4.49,177600.0
2007-08-09 12:10:00,4.5,4.51,4.48,4.5,70800.0,4.5,4.51,4.48,4.5,70800.0
2007-08-09 12:15:00,4.5,4.5,4.47,4.49,73600.0,4.5,4.5,4.47,4.49,73600.0
2007-08-09 12:20:00,4.49,4.51,4.48,4.51,114400.0,4.49,4.51,4.48,4.51,114400.0
2007-08-09 12:25:00,4.51,4.51,4.5,4.5,108000.0,4.51,4.51,4.5,4.5,108000.0
2007-08-09 12:30:00,4.51,4.52,4.49,4.52,161200.0,4.51,4.52,4.49,4.52,161200.0
2007-08-09 12:35:00,4.52,4.52,4.5,4.51,141200.0,4.52,4.52,4.5,4.51,141200.0
2007-08-09 12:40:00,4.51,4.52,4.49,4.52,114400.0,4.51,4.52,4.49,4.52,114400.0
2007-08-09 12:45:00,4.52,4.52,4.52,4.52,57200.0,4.52,4.52,4.52,4.52,57200.0
2007-08-09 12:50:00,4.52,4.55,4.52,4.55,166000.0,4.52,4.55,4.52,4.55,166000.0
2007-08-09 12:55:00,4.55,4.56,4.54,4.56,140800.0,4.55,4.56,4.54,4.56,140800.0
2007-08-09 13:00:00,4.55,4.56,4.54,4.55,222400.0,4.55,4.56,4.54,4.55,222400.0
2007-08-09 13:05:00,4.55,4.58,4.54,4.57,169600.0,4.55,4.58,4.54,4.57,169600.0
2007-08-09 13:10:00,4.56,4.57,4.55,4.55,217600.0,4.56,4.57,4.55,4.55,217600.0
2007-08-09 13:15:00,4.56,4.57,4.55,4.56,192000.0,4.56,4.57,4.55,4.56,192000.0
2007-08-09 13:20:00,4.56,4.58,4.55,4.56,161200.0,4.56,4.58,4.55,4.56,161200.0
2007-08-09 13:25:00,4.57,4.57,4.56,4.56,116000.0,4.57,4.57,4.56,4.56,116000.0
2007-08-09 13:30:00,4.57,4.57,4.56,4.57,108000.0,4.57,4.57,4.56,4.57,108000.0
2007-08-09 13:35:00,4.57,4.59,4.56,4.59,200000.0,4.57,4.59,4.56,4.59,200000.0
2007-08-09 13:40:00,4.59,4.6,4.57,4.57,123200.0,4.59,4.6,4.57,4.57,123200.0
2007-08-09 13:45:00,4.57,4.59,4.57,4.59,102400.0,4.57,4.59,4.57,4.59,102400.0
2007-08-09 13:50:00,4.59,4.59,4.57,4.59,65600.0,4.59,4.59,4.57,4.59,65600.0
2007-08-09 13:55:00,4.59,4.59,4.58,4.59,364800.0,4.59,4.59,4.58,4.59,364800.0
2007-08-09 14:00:00,4.59,4.6,4.58,4.59,154800.0,4.59,4.6,4.58,4.59,154800.0
2007-08-09 14:05:00,4.59,4.59,4.58,4.59,116800.0,4.59,4.59,4.58,4.59,116800.0
2007-08-09 14:10:00,4.59,4.6,4.58,4.59,188400.0,4.59,4.6,4.58,4.59,188400.0
2007-08-09 14:15:00,4.59,4.59,4.58,4.59,78800.0,4.59,4.59,4.58,4.59,78800.0
2007-08-09 14:20:00,4.6,4.6,4.59,4.59,115600.0,4.6,4.6,4.59,4.59,115600.0
2007-08-09 14:25:00,4.59,4.59,4.59,4.59,200000.0,4.59,4.59,4.59,4.59,200000.0
2007-08-09 14:30:00,4.59,4.6,4.59,4.59,139200.0,4.59,4.6,4.59,4.59,139200.0
2007-08-09 14:35:00,4.59,4.6,4.58,4.59,126000.0,4.59,4.6,4.58,4.59,126000.0
2007-08-09 14:40:00,4.59,4.64,4.59,4.63,219600.0,4.59,4.64,4.59,4.63,219600.0
2007-08-09 14:45:00,4.63,4.63,4.6,4.62,159600.0,4.63,4.63,4.6,4.62,159600.0
2007-08-09 14:50:00,4.63,4.64,4.62,4.63,218400.0,4.63,4.64,4.62,4.63,218400.0
2007-08-09 14:55:00,4.63,4.65,4.62,4.63,139200.0,4.63,4.65,4.62,4.63,139200.0
2007-08-09 15:00:00,4.63,4.65,4.63,4.64,142400.0,4.63,4.65,4.63,4.64,142400.0
2007-08-09 15:05:00,4.64,4.65,4.63,4.65,98000.0,4.64,4.65,4.63,4.65,98000.0
2007-08-09 15:10:00,4.64,4.66,4.63,4.66,198400.0,4.64,4.66,4.63,4.66,198400.0
2007-08-09 15:15:00,4.66,4.71,4.66,4.69,190400.0,4.66,4.71,4.66,4.69,190400.0
2007-08-09 15:20:00,4.7,4.71,4.66,4.67,132400.0,4.7,4.71,4.66,4.67,132400.0
2007-08-09 15:25:00,4.67,4.69,4.66,4.68,99200.0,4.67,4.69,4.66,4.68,99200.0
2007-08-09 15:30:00,4.68,4.69,4.63,4.63,105600.0,4.68,4.69,4.63,4.63,105600.0
2007-08-09 15:35:00,4.63,4.65,4.63,4.63,147600.0,4.63,4.65,4.63,4.63,147600.0
2007-08-09 15:40:00,4.63,4.63,4.63,4.63,168400.0,4.63,4.63,4.63,4.63,168400.0
2007-08-09 15:45:00,4.63,4.63,4.57,4.59,222400.0,4.63,4.63,4.57,4.59,222400.0
2007-08-09 15:50:00,4.59,4.61,4.51,4.52,183600.0,4.59,4.61,4.51,4.52,183600.0
2007-08-09 15:55:00,4.52,4.57,4.5,4.56,316000.0,4.52,4.57,4.5,4.56,316000.0
2007-08-10 09:30:00,4.52,4.52,4.45,4.49,82400.0,4.52,4.52,4.45,4.49,82400.0
2007-08-10 09:35:00,4.49,4.5,4.46,4.5,141600.0,4.49,4.5,4.46,4.5,141600.0
2007-08-10 09:40:00,4.5,4.5,4.45,4.48,85600.0,4.5,4.5,4.45,4.48,85600.0
2007-08-10 09:45:00,4.47,4.49,4.46,4.48,73600.0,4.47,4.49,4.46,4.48,73600.0
2007-08-10 09:50:00,4.48,4.5,4.48,4.49,62400.0,4.48,4.5,4.48,4.49,62400.0
2007-08-10 09:55:00,4.49,4.5,4.48,4.5,76800.0,4.49,4.5,4.48,4.5,76800.0
2007-08-10 10:00:00,4.5,4.52,4.5,4.51,119200.0,4.5,4.52,4.5,4.51,119200.0
2007-08-10 10:05:00,4.51,4.52,4.48,4.52,134000.0,4.51,4.52,4.48,4.52,134000.0
2007-08-10 10:10:00,4.51,4.58,4.49,4.58,168000.0,4.51,4.58,4.49,4.58,168000.0
2007-08-10 10:15:00,4.57,4.59,4.57,4.57,123200.0,4.57,4.59,4.57,4.57,123200.0
2007-08-10 10:20:00,4.57,4.59,4.55,4.55,198800.0,4.57,4.59,4.55,4.55,198800.0
2007-08-10 10:25:00,4.56,4.56,4.54,4.55,60400.0,4.56,4.56,4.54,4.55,60400.0
2007-08-10 10:30:00,4.54,4.59,4.54,4.56,94000.0,4.54,4.59,4.54,4.56,94000.0
2007-08-10 10:35:00,4.56,4.57,4.56,4.56,101200.0,4.56,4.57,4.56,4.56,101200.0
2007-08-10 10:40:00,4.57,4.58,4.56,4.58,58800.0,4.57,4.58,4.56,4.58,58800.0
2007-08-10 10:45:00,4.58,4.6,4.57,4.59,96800.0,4.58,4.6,4.57,4.59,96800.0
2007-08-10 10:50:00,4.59,4.68,4.59,4.68,128800.0,4.59,4.68,4.59,4.68,128800.0
2007-08-10 10:55:00,4.68,4.71,4.66,4.71,55200.0,4.68,4.71,4.66,4.71,55200.0
2007-08-10 11:00:00,4.71,4.74,4.71,4.74,102000.0,4.71,4.74,4.71,4.74,102000.0
2007-08-10 11:05:00,4.74,4.77,4.73,4.77,102800.0,4.74,4.77,4.73,4.77,102800.0
2007-08-10 11:10:00,4.77,4.83,4.76,4.83,85600.0,4.77,4.83,4.76,4.83,85600.0
2007-08-10 11:15:00,4.83,4.91,4.81,4.9,170800.0,4.83,4.91,4.81,4.9,170800.0
2007-08-10 11:20:00,4.9,4.92,4.86,4.87,291600.0,4.9,4.92,4.86,4.87,291600.0
2007-08-10 11:25:00,4.87,4.92,4.87,4.9,466000.0,4.87,4.92,4.87,4.9,466000.0
2007-08-10 11:30:00,4.9,4.92,4.88,4.9,219600.0,4.9,4.92,4.88,4.9,219600.0
2007-08-10 11:35:00,4.9,4.9,4.89,4.9,72400.0,4.9,4.9,4.89,4.9,72400.0
2007-08-10 11:40:00,4.9,4.9,4.89,4.9,49600.0,4.9,4.9,4.89,4.9,49600.0
2007-08-10 11:45:00,4.89,4.9,4.88,4.88,125200.0,4.89,4.9,4.88,4.88,125200.0
2007-08-10 11:50:00,4.88,4.89,4.88,4.88,76400.0,4.88,4.89,4.88,4.88,76400.0
2007-08-10 11:55:00,4.88,4.88,4.86,4.88,134400.0,4.88,4.88,4.86,4.88,134400.0
2007-08-10 12:00:00,4.88,4.88,4.87,4.88,138000.0,4.88,4.88,4.87,4.88,138000.0
2007-08-10 12:05:00,4.88,4.93,4.88,4.9,337600.0,4.88,4.93,4.88,4.9,337600.0
2007-08-10 12:10:00,4.9,4.91,4.9,4.9,143200.0,4.9,4.91,4.9,4.9,143200.0
2007-08-10 12:15:00,4.9,4.94,4.9,4.93,476400.0,4.9,4.94,4.9,4.93,476400.0
2007-08-10 12:20:00,4.93,4.93,4.93,4.93,248800.0,4.93,4.93,4.93,4.93,248800.0
2007-08-10 12:25:00,4.93,4.93,4.92,4.92,133600.0,4.93,4.93,4.92,4.92,133600.0
2007-08-10 12:30:00,4.92,4.93,4.91,4.91,161200.0,4.92,4.93,4.91,4.91,161200.0
2007-08-10 12:35:00,4.91,4.91,4.85,4.86,145200.0,4.91,4.91,4.85,4.86,145200.0
2007-08-10 12:40:00,4.86,4.86,4.85,4.86,85600.0,4.86,4.86,4.85,4.86,85600.0
2007-08-10 12:45:00,4.86,4.87,4.86,4.87,129600.0,4.86,4.87,4.86,4.87,129600.0
2007-08-10 12:50:00,4.87,4.95,4.87,4.94,113200.0,4.87,4.95,4.87,4.94,113200.0
2007-08-10 12:55:00,4.94,4.96,4.94,4.95,70800.0,4.94,4.96,4.94,4.95,70800.0
2007-08-10 13:00:00,4.95,4.98,4.95,4.96,78000.0,4.95,4.98,4.95,4.96,78000.0
2007-08-10 13:05:00,4.96,4.97,4.95,4.95,120000.0,4.96,4.97,4.95,4.95,120000.0
2007-08-10 13:10:00,4.95,4.96,4.95,4.96,158000.0,4.95,4.96,4.95,4.96,158000.0
2007-08-10 13:15:00,4.96,5.0,4.95,4.99,135200.0,4.96,5.0,4.95,4.99,135200.0
2007-08-10 13:20:00,4.99,5.03,4.99,5.02,78800.0,4.99,5.03,4.99,5.02,78800.0
2007-08-10 13:25:00,5.03,5.09,5.02,5.03,84400.0,5.03,5.09,5.02,5.03,84400.0
2007-08-10 13:30:00,5.02,5.03,5.0,5.0,62800.0,5.02,5.03,5.0,5.0,62800.0
2007-08-10 13:35:00,4.99,5.0,4.96,4.99,319600.0,4.99,5.0,4.96,4.99,319600.0
2007-08-10 13:40:00,4.99,5.01,4.98,5.01,146000.0,4.99,5.01,4.98,5.01,146000.0
2007-08-10 13:45:00,5.01,5.01,4.96,4.96,142800.0,5.01,5.01,4.96,4.96,142800.0
2007-08-10 13:50:00,4.97,4.98,4.96,4.96,230800.0,4.97,4.98,4.96,4.96,230800.0
2007-08-10 13:55:00,4.97,4.97,4.97,4.97,80000.0,4.97,4.97,4.97,4.97,80000.0
2007-08-10 14:00:00,4.97,4.97,4.96,4.97,134000.0,4.97,4.97,4.96,4.97,134000.0
2007-08-10 14:05:00,4.97,4.97,4.96,4.97,207200.0,4.97,4.97,4.96,4.97,207200.0
2007-08-10 14:10:00,4.97,4.97,4.93,4.94,240800.0,4.97,4.97,4.93,4.94,240800.0
2007-08-10 14:15:00,4.94,4.97,4.94,4.97,95600.0,4.94,4.97,4.94,4.97,95600.0
2007-08-10 14:20:00,4.97,4.97,4.96,4.96,131200.0,4.97,4.97,4.96,4.96,131200.0
2007-08-10 14:25:00,4.96,4.97,4.93,4.94,271600.0,4.96,4.97,4.93,4.94,271600.0
2007-08-10 14:30:00,4.94,4.98,4.93,4.97,119600.0,4.94,4.98,4.93,4.97,119600.0
2007-08-10 14:35:00,4.97,4.98,4.96,4.98,93200.0,4.97,4.98,4.96,4.98,93200.0
2007-08-10 14:40:00,4.98,5.03,4.98,5.02,89600.0,4.98,5.03,4.98,5.02,89600.0
2007-08-10 14:45:00,5.02,5.06,5.01,5.05,116800.0,5.02,5.06,5.01,5.05,116800.0
2007-08-10 14:50:00,5.05,5.05,5.0,5.01,126400.0,5.05,5.05,5.0,5.01,126400.0
2007-08-10 14:55:00,5.01,5.04,5.0,5.03,136400.0,5.01,5.04,5.0,5.03,136400.0
2007-08-10 15:00:00,5.03,5.05,5.02,5.05,81600.0,5.03,5.05,5.02,5.05,81600.0
2007-08-10 15:05:00,5.05,5.15,5.05,5.15,115600.0,5.05,5.15,5.05,5.15,115600.0
2007-08-10 15:10:00,5.14,5.17,5.11,5.17,112800.0,5.14,5.17,5.11,5.17,112800.0
2007-08-10 15:15:00,5.19,5.2,5.16,5.16,78400.0,5.19,5.2,5.16,5.16,78400.0
2007-08-10 15:20:00,5.17,5.18,5.12,5.12,96800.0,5.17,5.18,5.12,5.12,96800.0
2007-08-10 15:25:00,5.12,5.12,5.06,5.08,127200.0,5.12,5.12,5.06,5.08,127200.0
2007-08-10 15:30:00,5.08,5.08,4.97,5.07,146000.0,5.08,5.08,4.97,5.07,146000.0
2007-08-10 15:35:00,5.07,5.08,5.06,5.07,148000.0,5.07,5.08,5.06,5.07,148000.0
2007-08-10 15:40:00,5.07,5.12,5.07,5.09,128000.0,5.07,5.12,5.07,5.09,128000.0
2007-08-10 15:45:00,5.09,5.12,5.08,5.08,217600.0,5.09,5.12,5.08,5.08,217600.0
2007-08-10 15:50:00,5.08,5.1,5.06,5.07,250800.0,5.08,5.1,5.06,5.07,250800.0
2007-08-10 15:55:00,5.08,5.11,5.06,5.07,174400.0,5.08,5.11,5.06,5.07,174400.0
2007-08-13 09:30:00,5.22,5.25,5.19,5.21,67200.0,5.22,5.25,5.19,5.21,67200.0
2007-08-13 09:35:00,5.21,5.22,5.18,5.2,55200.0,5.21,5.22,5.18,5.2,55200.0
2007-08-13 09:40:00,5.2,5.2,5.16,5.17,142800.0,5.2,5.2,5.16,5.17,142800.0
2007-08-13 09:45:00,5.18,5.24,5.17,5.24,66800.0,5.18,5.24,5.17,5.24,66800.0
2007-08-13 09:50:00,5.24,5.27,5.24,5.27,128000.0,5.24,5.27,5.24,5.27,128000.0
2007-08-13 09:55:00,5.27,5.29,5.25,5.25,91200.0,5.27,5.29,5.25,5.25,91200.0
2007-08-13 10:00:00,5.24,5.25,5.24,5.24,94400.0,5.24,5.25,5.24,5.24,94400.0
2007-08-13 10:05:00,5.25,5.25,5.24,5.24,96400.0,5.25,5.25,5.24,5.24,96400.0
2007-08-13 10:10:00,5.24,5.27,5.23,5.25,70400.0,5.24,5.27,5.23,5.25,70400.0
2007-08-13 10:15:00,5.26,5.28,5.25,5.25,94000.0,5.26,5.28,5.25,5.25,94000.0
2007-08-13 10:20:00,5.25,5.27,5.25,5.26,78400.0,5.25,5.27,5.25,5.26,78400.0
2007-08-13 10:25:00,5.26,5.29,5.26,5.28,65600.0,5.26,5.29,5.26,5.28,65600.0
2007-08-13 10:30:00,5.28,5.31,5.28,5.3,56000.0,5.28,5.31,5.28,5.3,56000.0
2007-08-13 10:35:00,5.3,5.31,5.3,5.3,121200.0,5.3,5.31,5.3,5.3,121200.0
2007-08-13 10:40:00,5.3,5.31,5.29,5.3,93200.0,5.3,5.31,5.29,5.3,93200.0
2007-08-13 10:45:00,5.3,5.3,5.25,5.25,91200.0,5.3,5.3,5.25,5.25,91200.0
2007-08-13 10:50:00,5.25,5.26,5.23,5.25,46800.0,5.25,5.26,5.23,5.25,46800.0
2007-08-13 10:55:00,5.25,5.27,5.24,5.26,104000.0,5.25,5.27,5.24,5.26,104000.0
2007-08-13 11:00:00,5.26,5.26,5.23,5.23,76400.0,5.26,5.26,5.23,5.23,76400.0
2007-08-13 11:05:00,5.23,5.23,5.2,5.2,131200.0,5.23,5.23,5.2,5.2,131200.0
2007-08-13 11:10:00,5.2,5.24,5.2,5.22,81200.0,5.2,5.24,5.2,5.22,81200.0
2007-08-13 11:15:00,5.22,5.23,5.22,5.22,20800.0,5.22,5.23,5.22,5.22,20800.0
2007-08-13 11:20:00,5.22,5.23,5.21,5.21,80000.0,5.22,5.23,5.21,5.21,80000.0
2007-08-13 11:25:00,5.21,5.21,5.18,5.18,18400.0,5.21,5.21,5.18,5.18,18400.0
2007-08-13 11:30:00,5.19,5.2,5.18,5.19,39200.0,5.19,5.2,5.18,5.19,39200.0
2007-08-13 11:35:00,5.2,5.2,5.18,5.19,22400.0,5.2,5.2,5.18,5.19,22400.0
2007-08-13 11:40:00,5.18,5.18,5.16,5.16,41600.0,5.18,5.18,5.16,5.16,41600.0
2007-08-13 11:45:00,5.16,5.18,5.16,5.17,51600.0,5.16,5.18,5.16,5.17,51600.0
2007-08-13 11:50:00,5.17,5.18,5.16,5.17,48800.0,5.17,5.18,5.16,5.17,48800.0
2007-08-13 11:55:00,5.17,5.17,5.15,5.16,55600.0,5.17,5.17,5.15,5.16,55600.0
2007-08-13 12:00:00,5.15,5.16,5.14,5.15,48400.0,5.15,5.16,5.14,5.15,48400.0
2007-08-13 12:05:00,5.15,5.15,5.13,5.13,46000.0,5.15,5.15,5.13,5.13,46000.0
2007-08-13 12:10:00,5.13,5.13,5.11,5.12,26000.0,5.13,5.13,5.11,5.12,26000.0
2007-08-13 12:15:00,5.13,5.13,5.11,5.11,36800.0,5.13,5.13,5.11,5.11,36800.0
2007-08-13 12:20:00,5.11,5.11,5.1,5.11,31200.0,5.11,5.11,5.1,5.11,31200.0
2007-08-13 12:25:00,5.11,5.12,5.1,5.1,38000.0,5.11,5.12,5.1,5.1,38000.0
2007-08-13 12:30:00,5.1,5.11,5.1,5.11,39200.0,5.1,5.11,5.1,5.11,39200.0
2007-08-13 12:35:00,5.11,5.15,5.11,5.12,73600.0,5.11,5.15,5.11,5.12,73600.0
2007-08-13 12:40:00,5.12,5.13,5.12,5.13,28800.0,5.12,5.13,5.12,5.13,28800.0
2007-08-13 12:45:00,5.13,5.13,5.1,5.1,54000.0,5.13,5.13,5.1,5.1,54000.0
2007-08-13 12:50:00,5.1,5.11,5.09,5.1,103200.0,5.1,5.11,5.09,5.1,103200.0
2007-08-13 12:55:00,5.1,5.12,5.1,5.1,102400.0,5.1,5.12,5.1,5.1,102400.0
2007-08-13 13:00:00,5.1,5.1,5.09,5.1,27600.0,5.1,5.1,5.09,5.1,27600.0
2007-08-13 13:05:00,5.09,5.1,5.09,5.1,51200.0,5.09,5.1,5.09,5.1,51200.0
2007-08-13 13:10:00,5.1,5.1,5.09,5.09,39200.0,5.1,5.1,5.09,5.09,39200.0
2007-08-13 13:15:00,5.09,5.09,5.07,5.07,27600.0,5.09,5.09,5.07,5.07,27600.0
2007-08-13 13:20:00,5.07,5.07,5.04,5.04,30800.0,5.07,5.07,5.04,5.04,30800.0
2007-08-13 13:25:00,5.04,5.04,5.03,5.04,16800.0,5.04,5.04,5.03,5.04,16800.0
2007-08-13 13:30:00,5.03,5.03,5.0,5.01,36000.0,5.03,5.03,5.0,5.01,36000.0
2007-08-13 13:35:00,5.01,5.02,5.01,5.02,15600.0,5.01,5.02,5.01,5.02,15600.0
2007-08-13 13:40:00,5.03,5.03,5.02,5.03,14400.0,5.03,5.03,5.02,5.03,14400.0
2007-08-13 13:45:00,5.03,5.03,5.03,5.03,7200.0,5.03,5.03,5.03,5.03,7200.0
2007-08-13 13:50:00,5.03,5.03,5.02,5.02,30800.0,5.03,5.03,5.02,5.02,30800.0
2007-08-13 13:55:00,5.02,5.03,5.0,5.02,28400.0,5.02,5.03,5.0,5.02,28400.0
2007-08-13 14:00:00,5.02,5.02,4.98,5.0,68000.0,5.02,5.02,4.98,5.0,68000.0
2007-08-13 14:05:00,5.0,5.0,4.97,4.97,31200.0,5.0,5.0,4.97,4.97,31200.0
2007-08-13 14:10:00,4.97,4.98,4.97,4.98,30400.0,4.97,4.98,4.97,4.98,30400.0
2007-08-13 14:15:00,4.98,4.98,4.95,4.96,39600.0,4.98,4.98,4.95,4.96,39600.0
2007-08-13 14:20:00,4.96,4.98,4.95,4.98,39200.0,4.96,4.98,4.95,4.98,39200.0
2007-08-13 14:25:00,4.97,4.98,4.96,4.97,24800.0,4.97,4.98,4.96,4.97,24800.0
2007-08-13 14:30:00,4.97,4.97,4.94,4.94,29600.0,4.97,4.97,4.94,4.94,29600.0
2007-08-13 14:35:00,4.95,4.95,4.93,4.95,31200.0,4.95,4.95,4.93,4.95,31200.0
2007-08-13 14:40:00,4.95,4.96,4.93,4.94,37200.0,4.95,4.96,4.93,4.94,37200.0
2007-08-13 14:45:00,4.93,4.93,4.92,4.93,59200.0,4.93,4.93,4.92,4.93,59200.0
2007-08-13 14:50:00,4.92,4.94,4.92,4.94,27200.0,4.92,4.94,4.92,4.94,27200.0
2007-08-13 14:55:00,4.94,4.94,4.92,4.92,45200.0,4.94,4.94,4.92,4.92,45200.0
2007-08-13 15:00:00,4.93,4.93,4.91,4.93,36800.0,4.93,4.93,4.91,4.93,36800.0
2007-08-13 15:05:00,4.93,4.93,4.92,4.92,32800.0,4.93,4.93,4.92,4.92,32800.0
2007-08-13 15:10:00,4.92,4.94,4.92,4.92,56000.0,4.92,4.94,4.92,4.92,56000.0
2007-08-13 15:15:00,4.91,4.92,4.9,4.92,76000.0,4.91,4.92,4.9,4.92,76000.0
2007-08-13 15:20:00,4.92,4.93,4.92,4.93,59600.0,4.92,4.93,4.92,4.93,59600.0
2007-08-13 15:25:00,4.93,4.94,4.93,4.94,81600.0,4.93,4.94,4.93,4.94,81600.0
2007-08-13 15:30:00,4.94,4.95,4.93,4.94,65600.0,4.94,4.95,4.93,4.94,65600.0
2007-08-13 15:35:00,4.94,4.97,4.94,4.97,37600.0,4.94,4.97,4.94,4.97,37600.0
2007-08-13 15:40:00,4.96,4.97,4.96,4.96,82800.0,4.96,4.97,4.96,4.96,82800.0
2007-08-13 15:45:00,4.96,4.98,4.96,4.97,99600.0,4.96,4.98,4.96,4.97,99600.0
2007-08-13 15:50:00,4.97,4.97,4.96,4.97,109600.0,4.97,4.97,4.96,4.97,109600.0
2007-08-13 15:55:00,4.97,5.02,4.97,4.99,338000.0,4.97,5.02,4.97,4.99,338000.0
2007-08-14 09:30:00,5.03,5.04,4.98,5.04,41200.0,5.03,5.04,4.98,5.04,41200.0
2007-08-14 09:35:00,5.04,5.08,5.03,5.08,42400.0,5.04,5.08,5.03,5.08,42400.0
2007-08-14 09:40:00,5.09,5.17,5.08,5.15,64800.0,5.09,5.17,5.08,5.15,64800.0
2007-08-14 09:45:00,5.15,5.15,5.13,5.13,44800.0,5.15,5.15,5.13,5.13,44800.0
2007-08-14 09:50:00,5.14,5.14,5.1,5.11,97600.0,5.14,5.14,5.1,5.11,97600.0
2007-08-14 09:55:00,5.11,5.11,5.1,5.1,79200.0,5.11,5.11,5.1,5.1,79200.0
2007-08-14 10:00:00,5.1,5.1,5.09,5.1,124800.0,5.1,5.1,5.09,5.1,124800.0
2007-08-14 10:05:00,5.1,5.1,5.09,5.09,64000.0,5.1,5.1,5.09,5.09,64000.0
2007-08-14 10:10:00,5.09,5.09,5.07,5.09,64400.0,5.09,5.09,5.07,5.09,64400.0
2007-08-14 10:15:00,5.09,5.11,5.09,5.11,242800.0,5.09,5.11,5.09,5.11,242800.0
2007-08-14 10:20:00,5.12,5.12,5.1,5.1,60400.0,5.12,5.12,5.1,5.1,60400.0
2007-08-14 10:25:00,5.09,5.09,5.08,5.08,72000.0,5.09,5.09,5.08,5.08,72000.0
2007-08-14 10:30:00,5.08,5.1,5.07,5.1,42400.0,5.08,5.1,5.07,5.1,42400.0
2007-08-14 10:35:00,5.1,5.11,5.09,5.1,24800.0,5.1,5.11,5.09,5.1,24800.0
2007-08-14 10:40:00,5.09,5.1,5.07,5.08,22000.0,5.09,5.1,5.07,5.08,22000.0
2007-08-14 10:45:00,5.08,5.08,5.05,5.07,46800.0,5.08,5.08,5.05,5.07,46800.0
2007-08-14 10:50:00,5.06,5.06,5.03,5.03,17600.0,5.06,5.06,5.03,5.03,17600.0
2007-08-14 10:55:00,5.03,5.03,5.03,5.03,7600.0,5.03,5.03,5.03,5.03,7600.0
2007-08-14 11:00:00,5.03,5.03,5.02,5.03,18800.0,5.03,5.03,5.02,5.03,18800.0
2007-08-14 11:05:00,5.03,5.03,5.02,5.02,18400.0,5.03,5.03,5.02,5.02,18400.0
2007-08-14 11:10:00,5.02,5.04,5.02,5.03,13200.0,5.02,5.04,5.02,5.03,13200.0
2007-08-14 11:15:00,5.03,5.06,5.03,5.05,24800.0,5.03,5.06,5.03,5.05,24800.0
2007-08-14 11:20:00,5.05,5.05,5.03,5.03,20800.0,5.05,5.05,5.03,5.03,20800.0
2007-08-14 11:25:00,5.02,5.03,5.02,5.03,13600.0,5.02,5.03,5.02,5.03,13600.0
2007-08-14 11:30:00,5.04,5.04,5.03,5.03,29600.0,5.04,5.04,5.03,5.03,29600.0
2007-08-14 11:35:00,5.03,5.06,5.03,5.06,35200.0,5.03,5.06,5.03,5.06,35200.0
2007-08-14 11:40:00,5.06,5.08,5.06,5.07,22000.0,5.06,5.08,5.06,5.07,22000.0
2007-08-14 11:45:00,5.07,5.11,5.07,5.08,48400.0,5.07,5.11,5.07,5.08,48400.0
2007-08-14 11:50:00,5.08,5.09,5.07,5.08,86000.0,5.08,5.09,5.07,5.08,86000.0
2007-08-14 11:55:00,5.08,5.08,5.06,5.06,23200.0,5.08,5.08,5.06,5.06,23200.0
2007-08-14 12:00:00,5.06,5.06,5.04,5.04,12000.0,5.06,5.06,5.04,5.04,12000.0
2007-08-14 12:05:00,5.05,5.05,5.02,5.03,15600.0,5.05,5.05,5.02,5.03,15600.0
2007-08-14 12:10:00,5.03,5.03,5.03,5.03,6000.0,5.03,5.03,5.03,5.03,6000.0
2007-08-14 12:15:00,5.04,5.07,5.04,5.07,9200.0,5.04,5.07,5.04,5.07,9200.0
2007-08-14 12:20:00,5.06,5.06,5.05,5.05,9200.0,5.06,5.06,5.05,5.05,9200.0
2007-08-14 12:25:00,5.04,5.05,5.03,5.04,22800.0,5.04,5.05,5.03,5.04,22800.0
2007-08-14 12:30:00,5.04,5.04,5.03,5.03,1600.0,5.04,5.04,5.03,5.03,1600.0
2007-08-14 12:35:00,5.04,5.06,5.04,5.05,9200.0,5.04,5.06,5.04,5.05,9200.0
2007-08-14 12:40:00,5.05,5.06,5.03,5.04,19200.0,5.05,5.06,5.03,5.04,19200.0
2007-08-14 12:45:00,5.04,5.05,5.03,5.04,21600.0,5.04,5.05,5.03,5.04,21600.0
2007-08-14 12:50:00,5.03,5.04,5.03,5.03,8400.0,5.03,5.04,5.03,5.03,8400.0
2007-08-14 12:55:00,5.03,5.05,5.02,5.04,38800.0,5.03,5.05,5.02,5.04,38800.0
2007-08-14 13:00:00,5.04,5.04,5.03,5.03,18000.0,5.04,5.04,5.03,5.03,18000.0
2007-08-14 13:05:00,5.03,5.03,5.02,5.03,9600.0,5.03,5.03,5.02,5.03,9600.0
2007-08-14 13:10:00,5.02,5.02,4.99,4.99,16400.0,5.02,5.02,4.99,4.99,16400.0
2007-08-14 13:15:00,4.99,5.03,4.99,5.02,29200.0,4.99,5.03,4.99,5.02,29200.0
2007-08-14 13:20:00,5.04,5.04,5.02,5.03,19600.0,5.04,5.04,5.02,5.03,19600.0
2007-08-14 13:25:00,5.04,5.04,5.02,5.02,8000.0,5.04,5.04,5.02,5.02,8000.0
2007-08-14 13:30:00,5.03,5.04,5.03,5.03,10400.0,5.03,5.04,5.03,5.03,10400.0
2007-08-14 13:35:00,5.03,5.04,5.03,5.04,27200.0,5.03,5.04,5.03,5.04,27200.0
2007-08-14 13:40:00,5.04,5.05,5.04,5.04,6000.0,5.04,5.05,5.04,5.04,6000.0
2007-08-14 13:45:00,5.04,5.05,5.02,5.03,20000.0,5.04,5.05,5.02,5.03,20000.0
2007-08-14 13:50:00,5.02,5.05,5.02,5.03,16000.0,5.02,5.05,5.02,5.03,16000.0
2007-08-14 13:55:00,5.03,5.03,5.01,5.01,15200.0,5.03,5.03,5.01,5.01,15200.0
2007-08-14 14:00:00,5.01,5.02,4.98,5.01,32000.0,5.01,5.02,4.98,5.01,32000.0
2007-08-14 14:05:00,5.02,5.02,5.0,5.01,15600.0,5.02,5.02,5.0,5.01,15600.0
2007-08-14 14:10:00,5.01,5.01,5.0,5.01,5600.0,5.01,5.01,5.0,5.01,5600.0
2007-08-14 14:15:00,5.01,5.03,5.0,5.02,23200.0,5.01,5.03,5.0,5.02,23200.0
2007-08-14 14:20:00,5.02,5.05,5.02,5.05,51600.0,5.02,5.05,5.02,5.05,51600.0
2007-08-14 14:25:00,5.05,5.05,5.04,5.05,20400.0,5.05,5.05,5.04,5.05,20400.0
2007-08-14 14:30:00,5.05,5.06,5.04,5.05,96800.0,5.05,5.06,5.04,5.05,96800.0
2007-08-14 14:35:00,5.04,5.05,5.03,5.04,20800.0,5.04,5.05,5.03,5.04,20800.0
2007-08-14 14:40:00,5.04,5.05,5.03,5.05,25200.0,5.04,5.05,5.03,5.05,25200.0
2007-08-14 14:45:00,5.05,5.05,5.02,5.04,33600.0,5.05,5.05,5.02,5.04,33600.0
2007-08-14 14:50:00,5.04,5.05,5.03,5.05,68000.0,5.04,5.05,5.03,5.05,68000.0
2007-08-14 14:55:00,5.04,5.05,5.03,5.04,34400.0,5.04,5.05,5.03,5.04,34400.0
2007-08-14 15:00:00,5.04,5.05,5.04,5.05,81600.0,5.04,5.05,5.04,5.05,81600.0
2007-08-14 15:05:00,5.05,5.05,5.02,5.02,45200.0,5.05,5.05,5.02,5.02,45200.0
2007-08-14 15:10:00,5.01,5.03,5.01,5.03,17200.0,5.01,5.03,5.01,5.03,17200.0
2007-08-14 15:15:00,5.02,5.04,5.01,5.04,34000.0,5.02,5.04,5.01,5.04,34000.0
2007-08-14 15:20:00,5.04,5.05,5.03,5.04,35600.0,5.04,5.05,5.03,5.04,35600.0
2007-08-14 15:25:00,5.04,5.05,5.02,5.03,32400.0,5.04,5.05,5.02,5.03,32400.0
2007-08-14 15:30:00,5.03,5.03,5.0,5.0,35200.0,5.03,5.03,5.0,5.0,35200.0
2007-08-14 15:35:00,4.99,5.02,4.99,5.02,48800.0,4.99,5.02,4.99,5.02,48800.0
2007-08-14 15:40:00,5.02,5.04,5.01,5.01,36400.0,5.02,5.04,5.01,5.01,36400.0
2007-08-14 15:45:00,5.01,5.02,5.0,5.01,36400.0,5.01,5.02,5.0,5.01,36400.0
2007-08-14 15:50:00,5.01,5.02,4.99,5.0,58800.0,5.01,5.02,4.99,5.0,58800.0
2007-08-14 15:55:00,5.0,5.02,4.96,5.0,90400.0,5.0,5.02,4.96,5.0,90400.0
2007-08-15 09:30:00,4.98,5.0,4.97,4.97,8000.0,4.98,5.0,4.97,4.97,8000.0
2007-08-15 09:35:00,4.96,4.98,4.96,4.98,5600.0,4.96,4.98,4.96,4.98,5600.0
2007-08-15 09:40:00,4.97,4.98,4.96,4.96,6400.0,4.97,4.98,4.96,4.96,6400.0
2007-08-15 09:45:00,4.97,5.01,4.97,4.97,33600.0,4.97,5.01,4.97,4.97,33600.0
2007-08-15 09:50:00,4.98,5.04,4.98,5.03,36800.0,4.98,5.04,4.98,5.03,36800.0
2007-08-15 09:55:00,5.04,5.05,5.03,5.04,20800.0,5.04,5.05,5.03,5.04,20800.0
2007-08-15 10:00:00,5.04,5.05,4.99,5.01,49200.0,5.04,5.05,4.99,5.01,49200.0
2007-08-15 10:05:00,5.01,5.05,5.01,5.04,20000.0,5.01,5.05,5.01,5.04,20000.0
2007-08-15 10:10:00,5.03,5.06,5.02,5.05,42800.0,5.03,5.06,5.02,5.05,42800.0
2007-08-15 10:15:00,5.05,5.06,5.03,5.04,18800.0,5.05,5.06,5.03,5.04,18800.0
2007-08-15 10:20:00,5.04,5.06,5.03,5.04,43200.0,5.04,5.06,5.03,5.04,43200.0
2007-08-15 10:25:00,5.04,5.12,5.04,5.11,64400.0,5.04,5.12,5.04,5.11,64400.0
2007-08-15 10:30:00,5.11,5.13,5.09,5.09,34400.0,5.11,5.13,5.09,5.09,34400.0
2007-08-15 10:35:00,5.09,5.09,5.08,5.09,18000.0,5.09,5.09,5.08,5.09,18000.0
2007-08-15 10:40:00,5.09,5.1,5.08,5.1,29200.0,5.09,5.1,5.08,5.1,29200.0
2007-08-15 10:45:00,5.09,5.1,5.08,5.1,22800.0,5.09,5.1,5.08,5.1,22800.0
2007-08-15 10:50:00,5.09,5.1,5.09,5.09,15200.0,5.09,5.1,5.09,5.09,15200.0
2007-08-15 10:55:00,5.09,5.09,5.07,5.07,47600.0,5.09,5.09,5.07,5.07,47600.0
2007-08-15 11:00:00,5.07,5.08,5.06,5.08,73200.0,5.07,5.08,5.06,5.08,73200.0
2007-08-15 11:05:00,5.07,5.08,5.06,5.06,30000.0,5.07,5.08,5.06,5.06,30000.0
2007-08-15 11:10:00,5.06,5.08,5.06,5.06,23600.0,5.06,5.08,5.06,5.06,23600.0
2007-08-15 11:15:00,5.06,5.08,5.06,5.07,20800.0,5.06,5.08,5.06,5.07,20800.0
2007-08-15 11:20:00,5.07,5.08,5.07,5.08,4400.0,5.07,5.08,5.07,5.08,4400.0
2007-08-15 11:25:00,5.08,5.11,5.08,5.11,15600.0,5.08,5.11,5.08,5.11,15600.0
2007-08-15 11:30:00,5.11,5.11,5.03,5.06,54800.0,5.11,5.11,5.03,5.06,54800.0
2007-08-15 11:35:00,5.05,5.05,5.0,5.04,69200.0,5.05,5.05,5.0,5.04,69200.0
2007-08-15 11:40:00,5.04,5.05,5.04,5.05,4800.0,5.04,5.05,5.04,5.05,4800.0
2007-08-15 11:45:00,5.04,5.05,5.01,5.02,48400.0,5.04,5.05,5.01,5.02,48400.0
2007-08-15 11:50:00,5.02,5.02,4.97,4.98,78800.0,5.02,5.02,4.97,4.98,78800.0
2007-08-15 11:55:00,4.98,4.98,4.95,4.97,24400.0,4.98,4.98,4.95,4.97,24400.0
2007-08-15 12:00:00,4.97,4.97,4.94,4.97,31600.0,4.97,4.97,4.94,4.97,31600.0
2007-08-15 12:05:00,4.96,4.99,4.95,4.97,24400.0,4.96,4.99,4.95,4.97,24400.0
2007-08-15 12:10:00,4.97,4.98,4.97,4.98,8000.0,4.97,4.98,4.97,4.98,8000.0
2007-08-15 12:15:00,4.98,4.99,4.98,4.98,13600.0,4.98,4.99,4.98,4.98,13600.0
2007-08-15 12:20:00,4.97,4.98,4.97,4.98,11200.0,4.97,4.98,4.97,4.98,11200.0
2007-08-15 12:25:00,4.98,4.98,4.96,4.97,6800.0,4.98,4.98,4.96,4.97,6800.0
2007-08-15 12:30:00,4.97,4.97,4.96,4.97,7600.0,4.97,4.97,4.96,4.97,7600.0
2007-08-15 12:35:00,4.97,4.98,4.95,4.98,28800.0,4.97,4.98,4.95,4.98,28800.0
2007-08-15 12:40:00,4.97,4.97,4.95,4.96,38800.0,4.97,4.97,4.95,4.96,38800.0
2007-08-15 12:45:00,4.97,4.99,4.97,4.98,10000.0,4.97,4.99,4.97,4.98,10000.0
2007-08-15 12:50:00,4.98,4.99,4.96,4.97,20000.0,4.98,4.99,4.96,4.97,20000.0
2007-08-15 12:55:00,4.98,4.98,4.96,4.96,21200.0,4.98,4.98,4.96,4.96,21200.0
2007-08-15 13:00:00,4.96,4.97,4.95,4.95,8400.0,4.96,4.97,4.95,4.95,8400.0
2007-08-15 13:05:00,4.95,4.98,4.95,4.96,13600.0,4.95,4.98,4.95,4.96,13600.0
2007-08-15 13:10:00,4.96,4.98,4.95,4.98,15600.0,4.96,4.98,4.95,4.98,15600.0
2007-08-15 13:15:00,4.97,4.98,4.97,4.98,14000.0,4.97,4.98,4.97,4.98,14000.0
2007-08-15 13:20:00,4.98,4.99,4.96,4.98,13600.0,4.98,4.99,4.96,4.98,13600.0
2007-08-15 13:25:00,4.98,4.99,4.98,4.99,6800.0,4.98,4.99,4.98,4.99,6800.0
2007-08-15 13:30:00,4.98,5.0,4.98,5.0,10800.0,4.98,5.0,4.98,5.0,10800.0
2007-08-15 13:35:00,5.0,5.01,4.99,5.01,24800.0,5.0,5.01,4.99,5.01,24800.0
2007-08-15 13:40:00,5.01,5.03,5.01,5.01,21600.0,5.01,5.03,5.01,5.01,21600.0
2007-08-15 13:45:00,5.01,5.02,5.01,5.01,6000.0,5.01,5.02,5.01,5.01,6000.0
2007-08-15 13:50:00,5.01,5.02,5.0,5.02,24400.0,5.01,5.02,5.0,5.02,24400.0
2007-08-15 13:55:00,5.02,5.02,5.0,5.0,16000.0,5.02,5.02,5.0,5.0,16000.0
2007-08-15 14:00:00,5.0,5.0,4.99,5.0,17600.0,5.0,5.0,4.99,5.0,17600.0
2007-08-15 14:05:00,5.0,5.0,4.98,4.98,16400.0,5.0,5.0,4.98,4.98,16400.0
2007-08-15 14:10:00,4.98,4.99,4.96,4.98,16800.0,4.98,4.99,4.96,4.98,16800.0
2007-08-15 14:15:00,4.97,4.97,4.96,4.97,13200.0,4.97,4.97,4.96,4.97,13200.0
2007-08-15 14:20:00,4.97,4.98,4.97,4.98,13200.0,4.97,4.98,4.97,4.98,13200.0
2007-08-15 14:25:00,4.97,4.98,4.96,4.96,11200.0,4.97,4.98,4.96,4.96,11200.0
2007-08-15 14:30:00,4.96,4.96,4.93,4.93,19600.0,4.96,4.96,4.93,4.93,19600.0
2007-08-15 14:35:00,4.94,4.94,4.92,4.93,28000.0,4.94,4.94,4.92,4.93,28000.0
2007-08-15 14:40:00,4.93,4.93,4.92,4.93,16800.0,4.93,4.93,4.92,4.93,16800.0
2007-08-15 14:45:00,4.93,4.93,4.9,4.9,27600.0,4.93,4.93,4.9,4.9,27600.0
2007-08-15 14:50:00,4.91,4.92,4.9,4.91,24400.0,4.91,4.92,4.9,4.91,24400.0
2007-08-15 14:55:00,4.91,4.93,4.9,4.92,13600.0,4.91,4.93,4.9,4.92,13600.0
2007-08-15 15:00:00,4.92,4.93,4.92,4.93,21600.0,4.92,4.93,4.92,4.93,21600.0
2007-08-15 15:05:00,4.93,4.93,4.9,4.91,70800.0,4.93,4.93,4.9,4.91,70800.0
2007-08-15 15:10:00,4.91,4.92,4.87,4.9,44800.0,4.91,4.92,4.87,4.9,44800.0
2007-08-15 15:15:00,4.9,4.91,4.87,4.91,44800.0,4.9,4.91,4.87,4.91,44800.0
2007-08-15 15:20:00,4.91,4.91,4.89,4.89,34800.0,4.91,4.91,4.89,4.89,34800.0
2007-08-15 15:25:00,4.9,4.9,4.87,4.87,45200.0,4.9,4.9,4.87,4.87,45200.0
2007-08-15 15:30:00,4.87,4.88,4.85,4.85,42000.0,4.87,4.88,4.85,4.85,42000.0
2007-08-15 15:35:00,4.86,4.88,4.86,4.86,55600.0,4.86,4.88,4.86,4.86,55600.0
2007-08-15 15:40:00,4.86,4.86,4.82,4.83,55200.0,4.86,4.86,4.82,4.83,55200.0
2007-08-15 15:45:00,4.84,4.85,4.82,4.85,74400.0,4.84,4.85,4.82,4.85,74400.0
2007-08-15 15:50:00,4.85,4.86,4.83,4.86,62400.0,4.85,4.86,4.83,4.86,62400.0
2007-08-15 15:55:00,4.86,4.86,4.84,4.86,81600.0,4.86,4.86,4.84,4.86,81600.0
2007-08-16 09:30:00,4.85,4.85,4.81,4.82,24400.0,4.85,4.85,4.81,4.82,24400.0
2007-08-16 09:35:00,4.81,4.87,4.81,4.84,35200.0,4.81,4.87,4.81,4.84,35200.0
2007-08-16 09:40:00,4.84,4.88,4.82,4.88,48400.0,4.84,4.88,4.82,4.88,48400.0
2007-08-16 09:45:00,4.89,4.89,4.85,4.87,41600.0,4.89,4.89,4.85,4.87,41600.0
2007-08-16 09:50:00,4.88,4.88,4.83,4.83,32000.0,4.88,4.88,4.83,4.83,32000.0
2007-08-16 09:55:00,4.84,4.86,4.81,4.85,80000.0,4.84,4.86,4.81,4.85,80000.0
2007-08-16 10:00:00,4.84,4.86,4.83,4.86,33200.0,4.84,4.86,4.83,4.86,33200.0
2007-08-16 10:05:00,4.86,4.9,4.86,4.9,29200.0,4.86,4.9,4.86,4.9,29200.0
2007-08-16 10:10:00,4.9,4.9,4.87,4.9,19600.0,4.9,4.9,4.87,4.9,19600.0
2007-08-16 10:15:00,4.89,4.89,4.86,4.86,28400.0,4.89,4.89,4.86,4.86,28400.0
2007-08-16 10:20:00,4.87,4.87,4.84,4.84,28000.0,4.87,4.87,4.84,4.84,28000.0
2007-08-16 10:25:00,4.84,4.85,4.83,4.83,14000.0,4.84,4.85,4.83,4.83,14000.0
2007-08-16 10:30:00,4.83,4.85,4.83,4.84,41200.0,4.83,4.85,4.83,4.84,41200.0
2007-08-16 10:35:00,4.85,4.89,4.85,4.88,49600.0,4.85,4.89,4.85,4.88,49600.0
2007-08-16 10:40:00,4.88,4.91,4.86,4.9,62000.0,4.88,4.91,4.86,4.9,62000.0
2007-08-16 10:45:00,4.9,4.91,4.88,4.89,56000.0,4.9,4.91,4.88,4.89,56000.0
2007-08-16 10:50:00,4.89,4.91,4.88,4.9,47200.0,4.89,4.91,4.88,4.9,47200.0
2007-08-16 10:55:00,4.9,4.9,4.87,4.88,36000.0,4.9,4.9,4.87,4.88,36000.0
2007-08-16 11:00:00,4.88,4.9,4.87,4.9,65200.0,4.88,4.9,4.87,4.9,65200.0
2007-08-16 11:05:00,4.9,4.93,4.9,4.93,43200.0,4.9,4.93,4.9,4.93,43200.0
2007-08-16 11:10:00,4.93,4.95,4.92,4.93,37600.0,4.93,4.95,4.92,4.93,37600.0
2007-08-16 11:15:00,4.93,4.93,4.9,4.9,19600.0,4.93,4.93,4.9,4.9,19600.0
2007-08-16 11:20:00,4.89,4.89,4.87,4.87,24000.0,4.89,4.89,4.87,4.87,24000.0
2007-08-16 11:25:00,4.88,4.91,4.87,4.89,44000.0,4.88,4.91,4.87,4.89,44000.0
2007-08-16 11:30:00,4.9,4.91,4.89,4.89,30800.0,4.9,4.91,4.89,4.89,30800.0
2007-08-16 11:35:00,4.89,4.9,4.86,4.88,54000.0,4.89,4.9,4.86,4.88,54000.0
2007-08-16 11:40:00,4.89,4.92,4.88,4.92,50800.0,4.89,4.92,4.88,4.92,50800.0
2007-08-16 11:45:00,4.91,4.92,4.91,4.91,26800.0,4.91,4.92,4.91,4.91,26800.0
2007-08-16 11:50:00,4.91,4.91,4.88,4.9,32800.0,4.91,4.91,4.88,4.9,32800.0
2007-08-16 11:55:00,4.9,4.9,4.88,4.9,31600.0,4.9,4.9,4.88,4.9,31600.0
2007-08-16 12:00:00,4.89,4.91,4.86,4.89,53600.0,4.89,4.91,4.86,4.89,53600.0
2007-08-16 12:05:00,4.89,4.89,4.85,4.85,33600.0,4.89,4.89,4.85,4.85,33600.0
2007-08-16 12:10:00,4.85,4.85,4.83,4.85,39200.0,4.85,4.85,4.83,4.85,39200.0
2007-08-16 12:15:00,4.85,4.87,4.84,4.87,33600.0,4.85,4.87,4.84,4.87,33600.0
2007-08-16 12:20:00,4.87,4.89,4.86,4.87,27600.0,4.87,4.89,4.86,4.87,27600.0
2007-08-16 12:25:00,4.87,4.88,4.86,4.86,11200.0,4.87,4.88,4.86,4.86,11200.0
2007-08-16 12:30:00,4.86,4.86,4.85,4.86,29600.0,4.86,4.86,4.85,4.86,29600.0
2007-08-16 12:35:00,4.85,4.86,4.81,4.82,56800.0,4.85,4.86,4.81,4.82,56800.0
2007-08-16 12:40:00,4.83,4.83,4.78,4.78,41200.0,4.83,4.83,4.78,4.78,41200.0
2007-08-16 12:45:00,4.77,4.8,4.76,4.78,36800.0,4.77,4.8,4.76,4.78,36800.0
2007-08-16 12:50:00,4.78,4.8,4.77,4.8,33600.0,4.78,4.8,4.77,4.8,33600.0
2007-08-16 12:55:00,4.8,4.8,4.76,4.77,50000.0,4.8,4.8,4.76,4.77,50000.0
2007-08-16 13:00:00,4.77,4.78,4.76,4.76,20000.0,4.77,4.78,4.76,4.76,20000.0
2007-08-16 13:05:00,4.76,4.8,4.76,4.79,30800.0,4.76,4.8,4.76,4.79,30800.0
2007-08-16 13:10:00,4.8,4.83,4.8,4.82,76400.0,4.8,4.83,4.8,4.82,76400.0
2007-08-16 13:15:00,4.82,4.88,4.82,4.88,90400.0,4.82,4.88,4.82,4.88,90400.0
2007-08-16 13:20:00,4.88,4.89,4.85,4.85,46800.0,4.88,4.89,4.85,4.85,46800.0
2007-08-16 13:25:00,4.85,4.85,4.82,4.82,43200.0,4.85,4.85,4.82,4.82,43200.0
2007-08-16 13:30:00,4.82,4.85,4.82,4.84,82400.0,4.82,4.85,4.82,4.84,82400.0
2007-08-16 13:35:00,4.83,4.86,4.83,4.86,21200.0,4.83,4.86,4.83,4.86,21200.0
2007-08-16 13:40:00,4.86,4.87,4.85,4.86,67200.0,4.86,4.87,4.85,4.86,67200.0
2007-08-16 13:45:00,4.86,4.86,4.84,4.86,49600.0,4.86,4.86,4.84,4.86,49600.0
2007-08-16 13:50:00,4.86,4.91,4.85,4.91,48000.0,4.86,4.91,4.85,4.91,48000.0
2007-08-16 13:55:00,4.91,4.93,4.89,4.92,44000.0,4.91,4.93,4.89,4.92,44000.0
2007-08-16 14:00:00,4.93,4.93,4.88,4.92,42000.0,4.93,4.93,4.88,4.92,42000.0
2007-08-16 14:05:00,4.92,4.96,4.91,4.93,45600.0,4.92,4.96,4.91,4.93,45600.0
2007-08-16 14:10:00,4.93,4.96,4.92,4.96,56000.0,4.93,4.96,4.92,4.96,56000.0
2007-08-16 14:15:00,4.96,4.98,4.92,4.92,85600.0,4.96,4.98,4.92,4.92,85600.0
2007-08-16 14:20:00,4.92,4.93,4.89,4.89,47200.0,4.92,4.93,4.89,4.89,47200.0
2007-08-16 14:25:00,4.9,4.93,4.89,4.92,53600.0,4.9,4.93,4.89,4.92,53600.0
2007-08-16 14:30:00,4.92,4.92,4.86,4.88,96800.0,4.92,4.92,4.86,4.88,96800.0
2007-08-16 14:35:00,4.88,4.9,4.87,4.89,34000.0,4.88,4.9,4.87,4.89,34000.0
2007-08-16 14:40:00,4.89,4.9,4.88,4.88,30000.0,4.89,4.9,4.88,4.88,30000.0
2007-08-16 14:45:00,4.88,4.92,4.87,4.87,50000.0,4.88,4.92,4.87,4.87,50000.0
2007-08-16 14:50:00,4.86,4.92,4.86,4.9,59200.0,4.86,4.92,4.86,4.9,59200.0
2007-08-16 14:55:00,4.91,4.92,4.88,4.89,36400.0,4.91,4.92,4.88,4.89,36400.0
2007-08-16 15:00:00,4.89,4.9,4.85,4.86,64000.0,4.89,4.9,4.85,4.86,64000.0
2007-08-16 15:05:00,4.86,4.89,4.86,4.86,51600.0,4.86,4.89,4.86,4.86,51600.0
2007-08-16 15:10:00,4.87,4.89,4.86,4.88,71200.0,4.87,4.89,4.86,4.88,71200.0
2007-08-16 15:15:00,4.88,4.91,4.88,4.9,36400.0,4.88,4.91,4.88,4.9,36400.0
2007-08-16 15:20:00,4.9,4.9,4.86,4.86,18800.0,4.9,4.9,4.86,4.86,18800.0
2007-08-16 15:25:00,4.86,4.87,4.85,4.85,21600.0,4.86,4.87,4.85,4.85,21600.0
2007-08-16 15:30:00,4.85,4.88,4.85,4.88,43600.0,4.85,4.88,4.85,4.88,43600.0
2007-08-16 15:35:00,4.89,4.92,4.89,4.92,44000.0,4.89,4.92,4.89,4.92,44000.0
2007-08-16 15:40:00,4.92,4.97,4.92,4.96,64000.0,4.92,4.97,4.92,4.96,64000.0
2007-08-16 15:45:00,4.96,5.0,4.95,4.99,65200.0,4.96,5.0,4.95,4.99,65200.0
2007-08-16 15:50:00,5.0,5.03,4.98,5.02,93600.0,5.0,5.03,4.98,5.02,93600.0
2007-08-16 15:55:00,5.03,5.03,4.98,5.01,135200.0,5.03,5.03,4.98,5.01,135200.0
2007-08-17 09:30:00,5.22,5.25,5.15,5.16,197200.0,5.22,5.25,5.15,5.16,197200.0
2007-08-17 09:35:00,5.16,5.18,5.08,5.1,35600.0,5.16,5.18,5.08,5.1,35600.0
2007-08-17 09:40:00,5.11,5.11,5.07,5.08,27600.0,5.11,5.11,5.07,5.08,27600.0
2007-08-17 09:45:00,5.09,5.11,5.05,5.06,32800.0,5.09,5.11,5.05,5.06,32800.0
2007-08-17 09:50:00,5.05,5.07,5.03,5.03,31200.0,5.05,5.07,5.03,5.03,31200.0
2007-08-17 09:55:00,5.03,5.03,4.99,5.0,28000.0,5.03,5.03,4.99,5.0,28000.0
2007-08-17 10:00:00,5.0,5.03,4.98,5.02,42800.0,5.0,5.03,4.98,5.02,42800.0
2007-08-17 10:05:00,5.02,5.03,5.0,5.01,72400.0,5.02,5.03,5.0,5.01,72400.0
2007-08-17 10:10:00,5.01,5.02,5.01,5.01,54400.0,5.01,5.02,5.01,5.01,54400.0
2007-08-17 10:15:00,5.01,5.03,5.0,5.01,86000.0,5.01,5.03,5.0,5.01,86000.0
2007-08-17 10:20:00,5.0,5.01,5.0,5.01,71200.0,5.0,5.01,5.0,5.01,71200.0
2007-08-17 10:25:00,5.01,5.01,4.97,4.98,29200.0,5.01,5.01,4.97,4.98,29200.0
2007-08-17 10:30:00,4.97,5.01,4.97,4.98,40400.0,4.97,5.01,4.97,4.98,40400.0
2007-08-17 10:35:00,4.97,4.99,4.96,4.98,33600.0,4.97,4.99,4.96,4.98,33600.0
2007-08-17 10:40:00,4.98,4.99,4.94,4.95,35600.0,4.98,4.99,4.94,4.95,35600.0
2007-08-17 10:45:00,4.96,4.97,4.93,4.93,32000.0,4.96,4.97,4.93,4.93,32000.0
2007-08-17 10:50:00,4.93,4.98,4.93,4.95,37200.0,4.93,4.98,4.93,4.95,37200.0
2007-08-17 10:55:00,4.96,4.97,4.95,4.97,12000.0,4.96,4.97,4.95,4.97,12000.0
2007-08-17 11:00:00,4.96,5.0,4.96,4.99,42000.0,4.96,5.0,4.96,4.99,42000.0
2007-08-17 11:05:00,5.0,5.0,4.97,4.97,15600.0,5.0,5.0,4.97,4.97,15600.0
2007-08-17 11:10:00,4.98,5.0,4.96,4.98,35200.0,4.98,5.0,4.96,4.98,35200.0
2007-08-17 11:15:00,4.99,5.0,4.98,4.98,16800.0,4.99,5.0,4.98,4.98,16800.0
2007-08-17 11:20:00,4.98,4.99,4.97,4.97,27200.0,4.98,4.99,4.97,4.97,27200.0
2007-08-17 11:25:00,4.98,4.99,4.95,4.95,21200.0,4.98,4.99,4.95,4.95,21200.0
2007-08-17 11:30:00,4.96,4.98,4.96,4.97,18000.0,4.96,4.98,4.96,4.97,18000.0
2007-08-17 11:35:00,4.97,5.0,4.97,5.0,33600.0,4.97,5.0,4.97,5.0,33600.0
2007-08-17 11:40:00,5.0,5.0,4.99,5.0,31600.0,5.0,5.0,4.99,5.0,31600.0
2007-08-17 11:45:00,5.0,5.02,4.97,4.98,52000.0,5.0,5.02,4.97,4.98,52000.0
2007-08-17 11:50:00,4.98,4.98,4.98,4.98,16400.0,4.98,4.98,4.98,4.98,16400.0
2007-08-17 11:55:00,4.98,4.99,4.98,4.98,40000.0,4.98,4.99,4.98,4.98,40000.0
2007-08-17 12:00:00,4.98,4.99,4.97,4.98,28400.0,4.98,4.99,4.97,4.98,28400.0
2007-08-17 12:05:00,4.98,4.99,4.98,4.98,41200.0,4.98,4.99,4.98,4.98,41200.0
2007-08-17 12:10:00,4.98,4.99,4.98,4.98,24800.0,4.98,4.99,4.98,4.98,24800.0
2007-08-17 12:15:00,4.98,4.99,4.97,4.98,37600.0,4.98,4.99,4.97,4.98,37600.0
2007-08-17 12:20:00,4.98,4.99,4.97,4.99,20800.0,4.98,4.99,4.97,4.99,20800.0
2007-08-17 12:25:00,4.98,4.98,4.97,4.98,55600.0,4.98,4.98,4.97,4.98,55600.0
2007-08-17 12:30:00,4.98,4.99,4.96,4.99,17200.0,4.98,4.99,4.96,4.99,17200.0
2007-08-17 12:35:00,4.98,4.98,4.96,4.96,18400.0,4.98,4.98,4.96,4.96,18400.0
2007-08-17 12:40:00,4.96,4.96,4.95,4.96,24400.0,4.96,4.96,4.95,4.96,24400.0
2007-08-17 12:45:00,4.97,4.98,4.96,4.97,15600.0,4.97,4.98,4.96,4.97,15600.0
2007-08-17 12:50:00,4.97,4.97,4.95,4.95,30400.0,4.97,4.97,4.95,4.95,30400.0
2007-08-17 12:55:00,4.95,4.96,4.93,4.96,35600.0,4.95,4.96,4.93,4.96,35600.0
2007-08-17 13:00:00,4.96,4.96,4.95,4.95,12800.0,4.96,4.96,4.95,4.95,12800.0
2007-08-17 13:05:00,4.95,4.97,4.95,4.96,25600.0,4.95,4.97,4.95,4.96,25600.0
2007-08-17 13:10:00,4.96,4.98,4.95,4.98,20400.0,4.96,4.98,4.95,4.98,20400.0
2007-08-17 13:15:00,4.97,5.01,4.97,5.0,90400.0,4.97,5.01,4.97,5.0,90400.0
2007-08-17 13:20:00,5.0,5.0,4.99,4.99,24000.0,5.0,5.0,4.99,4.99,24000.0
2007-08-17 13:25:00,4.99,5.0,4.99,4.99,14800.0,4.99,5.0,4.99,4.99,14800.0
2007-08-17 13:30:00,4.99,5.0,4.97,4.98,12400.0,4.99,5.0,4.97,4.98,12400.0
2007-08-17 13:35:00,4.98,4.98,4.96,4.96,15600.0,4.98,4.98,4.96,4.96,15600.0
2007-08-17 13:40:00,4.96,4.96,4.94,4.96,38800.0,4.96,4.96,4.94,4.96,38800.0
2007-08-17 13:45:00,4.97,4.97,4.96,4.96,20400.0,4.97,4.97,4.96,4.96,20400.0
2007-08-17 13:50:00,4.96,4.96,4.95,4.95,11600.0,4.96,4.96,4.95,4.95,11600.0
2007-08-17 13:55:00,4.93,4.94,4.93,4.93,17200.0,4.93,4.94,4.93,4.93,17200.0
2007-08-17 14:00:00,4.93,4.94,4.92,4.92,28000.0,4.93,4.94,4.92,4.92,28000.0
2007-08-17 14:05:00,4.91,4.93,4.9,4.91,30000.0,4.91,4.93,4.9,4.91,30000.0
2007-08-17 14:10:00,4.91,4.92,4.9,4.9,34400.0,4.91,4.92,4.9,4.9,34400.0
2007-08-17 14:15:00,4.91,4.91,4.9,4.91,41600.0,4.91,4.91,4.9,4.91,41600.0
2007-08-17 14:20:00,4.91,4.91,4.9,4.9,34800.0,4.91,4.91,4.9,4.9,34800.0
2007-08-17 14:25:00,4.91,4.91,4.9,4.91,23600.0,4.91,4.91,4.9,4.91,23600.0
2007-08-17 14:30:00,4.9,4.91,4.89,4.9,25600.0,4.9,4.91,4.89,4.9,25600.0
2007-08-17 14:35:00,4.9,4.91,4.89,4.89,24800.0,4.9,4.91,4.89,4.89,24800.0
2007-08-17 14:40:00,4.89,4.9,4.89,4.9,26000.0,4.89,4.9,4.89,4.9,26000.0
2007-08-17 14:45:00,4.9,4.9,4.88,4.89,33200.0,4.9,4.9,4.88,4.89,33200.0
2007-08-17 14:50:00,4.89,4.9,4.88,4.9,25200.0,4.89,4.9,4.88,4.9,25200.0
2007-08-17 14:55:00,4.9,4.9,4.89,4.89,23600.0,4.9,4.9,4.89,4.89,23600.0
2007-08-17 15:00:00,4.9,4.91,4.89,4.91,32000.0,4.9,4.91,4.89,4.91,32000.0
2007-08-17 15:05:00,4.91,4.92,4.91,4.92,46800.0,4.91,4.92,4.91,4.92,46800.0
2007-08-17 15:10:00,4.92,4.92,4.91,4.91,34800.0,4.92,4.92,4.91,4.91,34800.0
2007-08-17 15:15:00,4.91,4.92,4.89,4.9,42400.0,4.91,4.92,4.89,4.9,42400.0
2007-08-17 15:20:00,4.9,4.9,4.86,4.87,27600.0,4.9,4.9,4.86,4.87,27600.0
2007-08-17 15:25:00,4.87,4.87,4.85,4.86,38400.0,4.87,4.87,4.85,4.86,38400.0
2007-08-17 15:30:00,4.86,4.89,4.86,4.88,52000.0,4.86,4.89,4.86,4.88,52000.0
2007-08-17 15:35:00,4.88,4.89,4.86,4.89,50000.0,4.88,4.89,4.86,4.89,50000.0
2007-08-17 15:40:00,4.89,4.89,4.85,4.88,74800.0,4.89,4.89,4.85,4.88,74800.0
2007-08-17 15:45:00,4.88,4.89,4.85,4.88,65600.0,4.88,4.89,4.85,4.88,65600.0
2007-08-17 15:50:00,4.88,4.89,4.88,4.89,37600.0,4.88,4.89,4.88,4.89,37600.0
2007-08-17 15:55:00,4.89,4.89,4.86,4.87,59200.0,4.89,4.89,4.86,4.87,59200.0
2007-08-20 09:30:00,4.89,4.95,4.86,4.95,26800.0,4.89,4.95,4.86,4.95,26800.0
2007-08-20 09:35:00,4.93,4.93,4.84,4.9,26800.0,4.93,4.93,4.84,4.9,26800.0
2007-08-20 09:40:00,4.92,4.92,4.86,4.91,19600.0,4.92,4.92,4.86,4.91,19600.0
2007-08-20 09:45:00,4.9,4.93,4.88,4.92,34400.0,4.9,4.93,4.88,4.92,34400.0
2007-08-20 09:50:00,4.92,4.93,4.89,4.92,27200.0,4.92,4.93,4.89,4.92,27200.0
2007-08-20 09:55:00,4.93,4.95,4.93,4.95,41600.0,4.93,4.95,4.93,4.95,41600.0
2007-08-20 10:00:00,4.94,4.96,4.9,4.9,36800.0,4.94,4.96,4.9,4.9,36800.0
2007-08-20 10:05:00,4.9,4.93,4.9,4.93,30800.0,4.9,4.93,4.9,4.93,30800.0
2007-08-20 10:10:00,4.93,4.93,4.91,4.92,84800.0,4.93,4.93,4.91,4.92,84800.0
2007-08-20 10:15:00,4.92,4.92,4.91,4.92,17600.0,4.92,4.92,4.91,4.92,17600.0
2007-08-20 10:20:00,4.91,4.92,4.86,4.86,69600.0,4.91,4.92,4.86,4.86,69600.0
2007-08-20 10:25:00,4.85,4.91,4.85,4.91,36000.0,4.85,4.91,4.85,4.91,36000.0
2007-08-20 10:30:00,4.9,4.91,4.89,4.91,16400.0,4.9,4.91,4.89,4.91,16400.0
2007-08-20 10:35:00,4.91,4.91,4.9,4.9,4400.0,4.91,4.91,4.9,4.9,4400.0
2007-08-20 10:40:00,4.9,4.92,4.9,4.92,18000.0,4.9,4.92,4.9,4.92,18000.0
2007-08-20 10:45:00,4.92,4.92,4.91,4.91,10000.0,4.92,4.92,4.91,4.91,10000.0
2007-08-20 10:50:00,4.91,4.91,4.9,4.9,6800.0,4.91,4.91,4.9,4.9,6800.0
2007-08-20 10:55:00,4.91,4.91,4.9,4.9,4000.0,4.91,4.91,4.9,4.9,4000.0
2007-08-20 11:00:00,4.9,4.9,4.89,4.89,8400.0,4.9,4.9,4.89,4.89,8400.0
2007-08-20 11:05:00,4.9,4.91,4.89,4.91,10400.0,4.9,4.91,4.89,4.91,10400.0
2007-08-20 11:10:00,4.91,4.92,4.91,4.91,14800.0,4.91,4.92,4.91,4.91,14800.0
2007-08-20 11:15:00,4.92,4.92,4.91,4.92,9600.0,4.92,4.92,4.91,4.92,9600.0
2007-08-20 11:20:00,4.92,4.92,4.91,4.92,4000.0,4.92,4.92,4.91,4.92,4000.0
2007-08-20 11:25:00,4.92,4.92,4.9,4.9,9200.0,4.92,4.92,4.9,4.9,9200.0
2007-08-20 11:30:00,4.9,4.91,4.9,4.9,2400.0,4.9,4.91,4.9,4.9,2400.0
2007-08-20 11:35:00,4.91,4.91,4.9,4.9,6400.0,4.91,4.91,4.9,4.9,6400.0
2007-08-20 11:40:00,4.91,4.92,4.9,4.92,12400.0,4.91,4.92,4.9,4.92,12400.0
2007-08-20 11:45:00,4.91,4.92,4.91,4.91,8000.0,4.91,4.92,4.91,4.91,8000.0
2007-08-20 11:50:00,4.91,4.91,4.89,4.9,15200.0,4.91,4.91,4.89,4.9,15200.0
2007-08-20 11:55:00,4.9,4.9,4.87,4.88,14000.0,4.9,4.9,4.87,4.88,14000.0
2007-08-20 12:00:00,4.88,4.88,4.87,4.88,14400.0,4.88,4.88,4.87,4.88,14400.0
2007-08-20 12:05:00,4.87,4.89,4.87,4.88,17600.0,4.87,4.89,4.87,4.88,17600.0
2007-08-20 12:10:00,4.88,4.9,4.88,4.9,33200.0,4.88,4.9,4.88,4.9,33200.0
2007-08-20 12:15:00,4.89,4.9,4.89,4.89,7200.0,4.89,4.9,4.89,4.89,7200.0
2007-08-20 12:20:00,4.89,4.9,4.89,4.9,4400.0,4.89,4.9,4.89,4.9,4400.0
2007-08-20 12:25:00,4.9,4.91,4.9,4.91,16800.0,4.9,4.91,4.9,4.91,16800.0
2007-08-20 12:30:00,4.91,4.91,4.91,4.91,2400.0,4.91,4.91,4.91,4.91,2400.0
2007-08-20 12:35:00,4.91,4.91,4.89,4.9,30000.0,4.91,4.91,4.89,4.9,30000.0
2007-08-20 12:40:00,4.9,4.9,4.87,4.88,25600.0,4.9,4.9,4.87,4.88,25600.0
2007-08-20 12:45:00,4.89,4.89,4.89,4.89,5200.0,4.89,4.89,4.89,4.89,5200.0
2007-08-20 12:50:00,4.89,4.89,4.88,4.89,3200.0,4.89,4.89,4.88,4.89,3200.0
2007-08-20 12:55:00,4.89,4.89,4.88,4.88,11600.0,4.89,4.89,4.88,4.88,11600.0
2007-08-20 13:00:00,4.88,4.89,4.88,4.89,10400.0,4.88,4.89,4.88,4.89,10400.0
2007-08-20 13:05:00,4.88,4.9,4.88,4.9,13600.0,4.88,4.9,4.88,4.9,13600.0
2007-08-20 13:10:00,4.9,4.91,4.9,4.91,13200.0,4.9,4.91,4.9,4.91,13200.0
2007-08-20 13:15:00,4.91,4.92,4.91,4.91,2800.0,4.91,4.92,4.91,4.91,2800.0
2007-08-20 13:20:00,4.91,4.92,4.9,4.91,14400.0,4.91,4.92,4.9,4.91,14400.0
2007-08-20 13:25:00,4.91,4.92,4.91,4.91,8000.0,4.91,4.92,4.91,4.91,8000.0
2007-08-20 13:30:00,4.92,4.92,4.92,4.92,7200.0,4.92,4.92,4.92,4.92,7200.0
2007-08-20 13:35:00,4.91,4.93,4.91,4.93,11200.0,4.91,4.93,4.91,4.93,11200.0
2007-08-20 13:40:00,4.93,4.94,4.93,4.94,20800.0,4.93,4.94,4.93,4.94,20800.0
2007-08-20 13:45:00,4.94,4.95,4.93,4.95,26800.0,4.94,4.95,4.93,4.95,26800.0
2007-08-20 13:50:00,4.95,4.96,4.93,4.94,20800.0,4.95,4.96,4.93,4.94,20800.0
2007-08-20 13:55:00,4.94,4.94,4.91,4.91,12000.0,4.94,4.94,4.91,4.91,12000.0
2007-08-20 14:00:00,4.91,4.92,4.89,4.91,20400.0,4.91,4.92,4.89,4.91,20400.0
2007-08-20 14:05:00,4.92,4.92,4.91,4.91,7200.0,4.92,4.92,4.91,4.91,7200.0
2007-08-20 14:10:00,4.91,4.92,4.91,4.91,22000.0,4.91,4.92,4.91,4.91,22000.0
2007-08-20 14:15:00,4.91,4.92,4.9,4.92,11200.0,4.91,4.92,4.9,4.92,11200.0
2007-08-20 14:20:00,4.92,4.92,4.91,4.92,10800.0,4.92,4.92,4.91,4.92,10800.0
2007-08-20 14:25:00,4.92,4.92,4.9,4.92,16000.0,4.92,4.92,4.9,4.92,16000.0
2007-08-20 14:30:00,4.91,4.92,4.9,4.91,21600.0,4.91,4.92,4.9,4.91,21600.0
2007-08-20 14:35:00,4.91,4.92,4.91,4.92,15200.0,4.91,4.92,4.91,4.92,15200.0
2007-08-20 14:40:00,4.91,4.91,4.9,4.91,18000.0,4.91,4.91,4.9,4.91,18000.0
2007-08-20 14:45:00,4.91,4.91,4.9,4.9,12400.0,4.91,4.91,4.9,4.9,12400.0
2007-08-20 14:50:00,4.9,4.91,4.89,4.9,14000.0,4.9,4.91,4.89,4.9,14000.0
2007-08-20 14:55:00,4.9,4.91,4.9,4.9,10400.0,4.9,4.91,4.9,4.9,10400.0
2007-08-20 15:00:00,4.91,4.93,4.9,4.91,106800.0,4.91,4.93,4.9,4.91,106800.0
2007-08-20 15:05:00,4.91,4.92,4.91,4.91,14000.0,4.91,4.92,4.91,4.91,14000.0
2007-08-20 15:10:00,4.92,4.93,4.91,4.93,18800.0,4.92,4.93,4.91,4.93,18800.0
2007-08-20 15:15:00,4.92,4.93,4.92,4.93,8400.0,4.92,4.93,4.92,4.93,8400.0
2007-08-20 15:20:00,4.92,4.95,4.92,4.95,28400.0,4.92,4.95,4.92,4.95,28400.0
2007-08-20 15:25:00,4.93,4.94,4.92,4.92,14800.0,4.93,4.94,4.92,4.92,14800.0
2007-08-20 15:30:00,4.92,4.92,4.89,4.9,18000.0,4.92,4.92,4.89,4.9,18000.0
2007-08-20 15:35:00,4.91,4.91,4.9,4.9,16800.0,4.91,4.91,4.9,4.9,16800.0
2007-08-20 15:40:00,4.9,4.9,4.89,4.9,6400.0,4.9,4.9,4.89,4.9,6400.0
2007-08-20 15:45:00,4.9,4.9,4.88,4.89,28800.0,4.9,4.9,4.88,4.89,28800.0
2007-08-20 15:50:00,4.89,4.9,4.89,4.9,25200.0,4.89,4.9,4.89,4.9,25200.0
2007-08-20 15:55:00,4.9,4.92,4.89,4.91,30400.0,4.9,4.92,4.89,4.91,30400.0
2007-08-21 09:30:00,4.91,4.93,4.88,4.89,41200.0,4.91,4.93,4.88,4.89,41200.0
2007-08-21 09:35:00,4.89,4.92,4.84,4.92,30000.0,4.89,4.92,4.84,4.92,30000.0
2007-08-21 09:40:00,4.92,4.97,4.92,4.95,19200.0,4.92,4.97,4.92,4.95,19200.0
2007-08-21 09:45:00,4.96,4.97,4.94,4.94,24000.0,4.96,4.97,4.94,4.94,24000.0
2007-08-21 09:50:00,4.95,4.98,4.94,4.96,17200.0,4.95,4.98,4.94,4.96,17200.0
2007-08-21 09:55:00,4.96,4.98,4.96,4.96,14400.0,4.96,4.98,4.96,4.96,14400.0
2007-08-21 10:00:00,4.96,4.97,4.94,4.94,14400.0,4.96,4.97,4.94,4.94,14400.0
2007-08-21 10:05:00,4.94,4.95,4.93,4.94,24800.0,4.94,4.95,4.93,4.94,24800.0
2007-08-21 10:10:00,4.94,4.95,4.93,4.95,20400.0,4.94,4.95,4.93,4.95,20400.0
2007-08-21 10:15:00,4.94,4.94,4.88,4.91,34400.0,4.94,4.94,4.88,4.91,34400.0
2007-08-21 10:20:00,4.91,4.92,4.9,4.9,11200.0,4.91,4.92,4.9,4.9,11200.0
2007-08-21 10:25:00,4.91,4.91,4.9,4.9,6000.0,4.91,4.91,4.9,4.9,6000.0
2007-08-21 10:30:00,4.91,4.93,4.91,4.92,18400.0,4.91,4.93,4.91,4.92,18400.0
2007-08-21 10:35:00,4.92,4.95,4.92,4.95,47200.0,4.92,4.95,4.92,4.95,47200.0
2007-08-21 10:40:00,4.96,4.96,4.94,4.95,8800.0,4.96,4.96,4.94,4.95,8800.0
2007-08-21 10:45:00,4.95,4.95,4.94,4.94,7600.0,4.95,4.95,4.94,4.94,7600.0
2007-08-21 10:50:00,4.94,4.95,4.94,4.95,3200.0,4.94,4.95,4.94,4.95,3200.0
2007-08-21 10:55:00,4.94,4.95,4.94,4.94,9200.0,4.94,4.95,4.94,4.94,9200.0
2007-08-21 11:00:00,4.95,4.97,4.95,4.95,15200.0,4.95,4.97,4.95,4.95,15200.0
2007-08-21 11:05:00,4.94,4.94,4.93,4.93,28000.0,4.94,4.94,4.93,4.93,28000.0
2007-08-21 11:10:00,4.94,4.94,4.93,4.94,24800.0,4.94,4.94,4.93,4.94,24800.0
2007-08-21 11:15:00,4.94,4.95,4.94,4.95,40400.0,4.94,4.95,4.94,4.95,40400.0
2007-08-21 11:20:00,4.95,4.96,4.93,4.94,22400.0,4.95,4.96,4.93,4.94,22400.0
2007-08-21 11:25:00,4.94,4.96,4.94,4.96,18400.0,4.94,4.96,4.94,4.96,18400.0
2007-08-21 11:30:00,4.96,4.97,4.96,4.97,36400.0,4.96,4.97,4.96,4.97,36400.0
2007-08-21 11:35:00,4.97,4.99,4.97,4.98,16000.0,4.97,4.99,4.97,4.98,16000.0
2007-08-21 11:40:00,4.98,4.99,4.98,4.98,10800.0,4.98,4.99,4.98,4.98,10800.0
2007-08-21 11:45:00,4.99,5.0,4.98,5.0,16400.0,4.99,5.0,4.98,5.0,16400.0
2007-08-21 11:50:00,5.0,5.0,4.99,4.99,23600.0,5.0,5.0,4.99,4.99,23600.0
2007-08-21 11:55:00,4.99,4.99,4.98,4.99,22400.0,4.99,4.99,4.98,4.99,22400.0
2007-08-21 12:00:00,4.98,4.99,4.98,4.99,20400.0,4.98,4.99,4.98,4.99,20400.0
2007-08-21 12:05:00,4.99,4.99,4.99,4.99,14400.0,4.99,4.99,4.99,4.99,14400.0
2007-08-21 12:10:00,4.99,5.01,4.99,5.01,86800.0,4.99,5.01,4.99,5.01,86800.0
2007-08-21 12:15:00,5.0,5.01,4.99,5.0,30000.0,5.0,5.01,4.99,5.0,30000.0
2007-08-21 12:20:00,5.0,5.0,4.99,5.0,16800.0,5.0,5.0,4.99,5.0,16800.0
2007-08-21 12:25:00,5.0,5.01,5.0,5.0,34000.0,5.0,5.01,5.0,5.0,34000.0
2007-08-21 12:30:00,5.0,5.0,4.98,4.99,39600.0,5.0,5.0,4.98,4.99,39600.0
2007-08-21 12:35:00,5.0,5.0,4.99,5.0,25600.0,5.0,5.0,4.99,5.0,25600.0
2007-08-21 12:40:00,4.99,5.01,4.99,5.01,20400.0,4.99,5.01,4.99,5.01,20400.0
2007-08-21 12:45:00,5.01,5.02,5.01,5.02,23200.0,5.01,5.02,5.01,5.02,23200.0
2007-08-21 12:50:00,5.01,5.01,4.98,4.99,16000.0,5.01,5.01,4.98,4.99,16000.0
2007-08-21 12:55:00,4.99,5.0,4.99,4.99,9600.0,4.99,5.0,4.99,4.99,9600.0
2007-08-21 13:00:00,4.99,4.99,4.97,4.97,10400.0,4.99,4.99,4.97,4.97,10400.0
2007-08-21 13:05:00,4.97,4.97,4.96,4.97,5600.0,4.97,4.97,4.96,4.97,5600.0
2007-08-21 13:10:00,4.97,4.99,4.97,4.99,22000.0,4.97,4.99,4.97,4.99,22000.0
2007-08-21 13:15:00,4.99,4.99,4.99,4.99,9200.0,4.99,4.99,4.99,4.99,9200.0
2007-08-21 13:20:00,4.99,5.0,4.99,4.99,7200.0,4.99,5.0,4.99,4.99,7200.0
2007-08-21 13:25:00,4.99,4.99,4.98,4.99,6000.0,4.99,4.99,4.98,4.99,6000.0
2007-08-21 13:30:00,4.99,4.99,4.98,4.99,2400.0,4.99,4.99,4.98,4.99,2400.0
2007-08-21 13:35:00,4.99,5.0,4.98,4.98,16400.0,4.99,5.0,4.98,4.98,16400.0
2007-08-21 13:40:00,4.99,4.99,4.99,4.99,2800.0,4.99,4.99,4.99,4.99,2800.0
2007-08-21 13:45:00,4.98,4.98,4.98,4.98,800.0,4.98,4.98,4.98,4.98,800.0
2007-08-21 13:50:00,4.98,4.98,4.97,4.97,5600.0,4.98,4.98,4.97,4.97,5600.0
2007-08-21 13:55:00,4.98,4.98,4.97,4.97,13200.0,4.98,4.98,4.97,4.97,13200.0
2007-08-21 14:00:00,4.97,4.99,4.97,4.98,28000.0,4.97,4.99,4.97,4.98,28000.0
2007-08-21 14:05:00,4.98,4.98,4.97,4.98,6400.0,4.98,4.98,4.97,4.98,6400.0
2007-08-21 14:10:00,4.98,4.98,4.97,4.97,7200.0,4.98,4.98,4.97,4.97,7200.0
2007-08-21 14:15:00,4.98,4.98,4.96,4.96,15200.0,4.98,4.98,4.96,4.96,15200.0
2007-08-21 14:20:00,4.96,4.96,4.94,4.95,12000.0,4.96,4.96,4.94,4.95,12000.0
2007-08-21 14:25:00,4.94,4.95,4.94,4.94,10800.0,4.94,4.95,4.94,4.94,10800.0
2007-08-21 14:30:00,4.94,4.94,4.92,4.93,17600.0,4.94,4.94,4.92,4.93,17600.0
2007-08-21 14:35:00,4.92,4.96,4.92,4.94,30000.0,4.92,4.96,4.92,4.94,30000.0
2007-08-21 14:40:00,4.94,4.94,4.93,4.94,6000.0,4.94,4.94,4.93,4.94,6000.0
2007-08-21 14:45:00,4.94,4.95,4.93,4.95,12000.0,4.94,4.95,4.93,4.95,12000.0
2007-08-21 14:50:00,4.95,4.95,4.94,4.95,8400.0,4.95,4.95,4.94,4.95,8400.0
2007-08-21 14:55:00,4.94,4.94,4.93,4.93,2000.0,4.94,4.94,4.93,4.93,2000.0
2007-08-21 15:00:00,4.94,4.94,4.93,4.94,13200.0,4.94,4.94,4.93,4.94,13200.0
2007-08-21 15:05:00,4.94,4.94,4.93,4.93,10000.0,4.94,4.94,4.93,4.93,10000.0
2007-08-21 15:10:00,4.93,4.93,4.92,4.93,8400.0,4.93,4.93,4.92,4.93,8400.0
2007-08-21 15:15:00,4.93,4.93,4.92,4.93,7600.0,4.93,4.93,4.92,4.93,7600.0
2007-08-21 15:20:00,4.92,4.93,4.92,4.92,8000.0,4.92,4.93,4.92,4.92,8000.0
2007-08-21 15:25:00,4.93,4.94,4.92,4.94,20800.0,4.93,4.94,4.92,4.94,20800.0
2007-08-21 15:30:00,4.94,4.99,4.94,4.95,45200.0,4.94,4.99,4.94,4.95,45200.0
2007-08-21 15:35:00,4.94,4.96,4.94,4.94,25600.0,4.94,4.96,4.94,4.94,25600.0
2007-08-21 15:40:00,4.95,4.96,4.95,4.95,27600.0,4.95,4.96,4.95,4.95,27600.0
2007-08-21 15:45:00,4.95,4.97,4.95,4.95,22400.0,4.95,4.97,4.95,4.95,22400.0
2007-08-21 15:50:00,4.95,4.97,4.94,4.95,48000.0,4.95,4.97,4.94,4.95,48000.0
2007-08-21 15:55:00,4.95,4.96,4.92,4.95,44800.0,4.95,4.96,4.92,4.95,44800.0
2007-08-22 09:30:00,5.0,5.0,4.97,4.97,32800.0,5.0,5.0,4.97,4.97,32800.0
2007-08-22 09:35:00,4.98,4.99,4.97,4.98,40800.0,4.98,4.99,4.97,4.98,40800.0
2007-08-22 09:40:00,4.98,5.0,4.98,5.0,22800.0,4.98,5.0,4.98,5.0,22800.0
2007-08-22 09:45:00,5.0,5.0,4.98,4.99,9200.0,5.0,5.0,4.98,4.99,9200.0
2007-08-22 09:50:00,4.99,4.99,4.98,4.99,46000.0,4.99,4.99,4.98,4.99,46000.0
2007-08-22 09:55:00,4.99,4.99,4.98,4.98,9200.0,4.99,4.99,4.98,4.98,9200.0
2007-08-22 10:00:00,4.98,4.98,4.97,4.97,34400.0,4.98,4.98,4.97,4.97,34400.0
2007-08-22 10:05:00,4.97,4.97,4.95,4.97,32000.0,4.97,4.97,4.95,4.97,32000.0
2007-08-22 10:10:00,4.96,4.97,4.96,4.96,17600.0,4.96,4.97,4.96,4.96,17600.0
2007-08-22 10:15:00,4.96,4.96,4.95,4.95,23200.0,4.96,4.96,4.95,4.95,23200.0
2007-08-22 10:20:00,4.95,4.96,4.94,4.96,13600.0,4.95,4.96,4.94,4.96,13600.0
2007-08-22 10:25:00,4.96,4.97,4.95,4.96,17200.0,4.96,4.97,4.95,4.96,17200.0
2007-08-22 10:30:00,4.96,4.96,4.95,4.95,8800.0,4.96,4.96,4.95,4.95,8800.0
2007-08-22 10:35:00,4.95,4.95,4.94,4.95,24400.0,4.95,4.95,4.94,4.95,24400.0
2007-08-22 10:40:00,4.95,4.96,4.94,4.94,17600.0,4.95,4.96,4.94,4.94,17600.0
2007-08-22 10:45:00,4.94,4.97,4.94,4.96,18400.0,4.94,4.97,4.94,4.96,18400.0
2007-08-22 10:50:00,4.96,4.97,4.96,4.97,12000.0,4.96,4.97,4.96,4.97,12000.0
2007-08-22 10:55:00,4.98,4.98,4.96,4.97,9200.0,4.98,4.98,4.96,4.97,9200.0
2007-08-22 11:00:00,4.97,4.97,4.97,4.97,4000.0,4.97,4.97,4.97,4.97,4000.0
2007-08-22 11:05:00,4.97,4.99,4.97,4.98,27600.0,4.97,4.99,4.97,4.98,27600.0
2007-08-22 11:10:00,4.98,4.99,4.98,4.99,22400.0,4.98,4.99,4.98,4.99,22400.0
2007-08-22 11:15:00,4.99,4.99,4.98,4.99,17600.0,4.99,4.99,4.98,4.99,17600.0
2007-08-22 11:20:00,4.99,5.0,4.99,5.0,9600.0,4.99,5.0,4.99,5.0,9600.0
2007-08-22 11:25:00,4.99,4.99,4.99,4.99,8800.0,4.99,4.99,4.99,4.99,8800.0
2007-08-22 11:30:00,4.99,4.99,4.98,4.99,3600.0,4.99,4.99,4.98,4.99,3600.0
2007-08-22 11:35:00,4.98,4.99,4.98,4.99,33600.0,4.98,4.99,4.98,4.99,33600.0
2007-08-22 11:40:00,4.99,4.99,4.98,4.98,32000.0,4.99,4.99,4.98,4.98,32000.0
2007-08-22 11:45:00,4.98,4.99,4.98,4.99,7200.0,4.98,4.99,4.98,4.99,7200.0
2007-08-22 11:50:00,4.98,4.99,4.98,4.99,10000.0,4.98,4.99,4.98,4.99,10000.0
2007-08-22 11:55:00,4.99,4.99,4.98,4.98,6000.0,4.99,4.99,4.98,4.98,6000.0
2007-08-22 12:00:00,4.98,4.99,4.98,4.99,10000.0,4.98,4.99,4.98,4.99,10000.0
2007-08-22 12:05:00,4.99,5.0,4.99,5.0,13600.0,4.99,5.0,4.99,5.0,13600.0
2007-08-22 12:10:00,5.0,5.0,4.99,4.99,23200.0,5.0,5.0,4.99,4.99,23200.0
2007-08-22 12:15:00,5.0,5.0,4.99,4.99,12400.0,5.0,5.0,4.99,4.99,12400.0
2007-08-22 12:20:00,4.99,5.0,4.98,4.99,36400.0,4.99,5.0,4.98,4.99,36400.0
2007-08-22 12:25:00,4.98,5.0,4.98,5.0,26000.0,4.98,5.0,4.98,5.0,26000.0
2007-08-22 12:30:00,4.99,4.99,4.98,4.99,48400.0,4.99,4.99,4.98,4.99,48400.0
2007-08-22 12:35:00,4.98,4.99,4.98,4.99,48400.0,4.98,4.99,4.98,4.99,48400.0
2007-08-22 12:40:00,4.98,4.99,4.98,4.99,32400.0,4.98,4.99,4.98,4.99,32400.0
2007-08-22 12:45:00,4.98,4.99,4.98,4.98,23200.0,4.98,4.99,4.98,4.98,23200.0
2007-08-22 12:50:00,4.98,4.99,4.98,4.99,27200.0,4.98,4.99,4.98,4.99,27200.0
2007-08-22 12:55:00,4.98,4.98,4.98,4.98,7600.0,4.98,4.98,4.98,4.98,7600.0
2007-08-22 13:00:00,4.99,4.99,4.98,4.98,8400.0,4.99,4.99,4.98,4.98,8400.0
2007-08-22 13:05:00,4.98,4.99,4.97,4.97,31600.0,4.98,4.99,4.97,4.97,31600.0
2007-08-22 13:10:00,4.97,4.99,4.97,4.99,22000.0,4.97,4.99,4.97,4.99,22000.0
2007-08-22 13:15:00,4.99,4.99,4.97,4.98,10400.0,4.99,4.99,4.97,4.98,10400.0
2007-08-22 13:20:00,4.98,4.99,4.98,4.98,8000.0,4.98,4.99,4.98,4.98,8000.0
2007-08-22 13:25:00,4.98,4.99,4.98,4.98,12800.0,4.98,4.99,4.98,4.98,12800.0
2007-08-22 13:30:00,4.98,4.98,4.97,4.97,4800.0,4.98,4.98,4.97,4.97,4800.0
2007-08-22 13:35:00,4.97,4.98,4.97,4.98,7200.0,4.97,4.98,4.97,4.98,7200.0
2007-08-22 13:40:00,4.97,4.98,4.97,4.97,15600.0,4.97,4.98,4.97,4.97,15600.0
2007-08-22 13:45:00,4.98,4.98,4.97,4.97,10000.0,4.98,4.98,4.97,4.97,10000.0
2007-08-22 13:50:00,4.97,4.98,4.97,4.97,5600.0,4.97,4.98,4.97,4.97,5600.0
2007-08-22 13:55:00,4.97,4.98,4.97,4.97,15200.0,4.97,4.98,4.97,4.97,15200.0
2007-08-22 14:00:00,4.97,4.97,4.96,4.97,22400.0,4.97,4.97,4.96,4.97,22400.0
2007-08-22 14:05:00,4.96,4.96,4.94,4.95,22400.0,4.96,4.96,4.94,4.95,22400.0
2007-08-22 14:10:00,4.95,4.96,4.95,4.95,11200.0,4.95,4.96,4.95,4.95,11200.0
2007-08-22 14:15:00,4.96,4.96,4.95,4.95,19200.0,4.96,4.96,4.95,4.95,19200.0
2007-08-22 14:20:00,4.95,4.95,4.94,4.94,13200.0,4.95,4.95,4.94,4.94,13200.0
2007-08-22 14:25:00,4.94,4.95,4.93,4.94,34000.0,4.94,4.95,4.93,4.94,34000.0
2007-08-22 14:30:00,4.94,4.95,4.94,4.94,8000.0,4.94,4.95,4.94,4.94,8000.0
2007-08-22 14:35:00,4.94,4.94,4.93,4.93,12400.0,4.94,4.94,4.93,4.93,12400.0
2007-08-22 14:40:00,4.94,4.94,4.93,4.93,11600.0,4.94,4.94,4.93,4.93,11600.0
2007-08-22 14:45:00,4.93,4.94,4.93,4.94,10400.0,4.93,4.94,4.93,4.94,10400.0
2007-08-22 14:50:00,4.94,4.96,4.94,4.96,36000.0,4.94,4.96,4.94,4.96,36000.0
2007-08-22 14:55:00,4.95,4.96,4.95,4.95,12000.0,4.95,4.96,4.95,4.95,12000.0
2007-08-22 15:00:00,4.95,4.96,4.95,4.96,24800.0,4.95,4.96,4.95,4.96,24800.0
2007-08-22 15:05:00,4.96,4.96,4.95,4.95,10800.0,4.96,4.96,4.95,4.95,10800.0
2007-08-22 15:10:00,4.95,4.96,4.95,4.95,11200.0,4.95,4.96,4.95,4.95,11200.0
2007-08-22 15:15:00,4.95,4.97,4.95,4.97,35200.0,4.95,4.97,4.95,4.97,35200.0
2007-08-22 15:20:00,4.97,4.98,4.96,4.96,15600.0,4.97,4.98,4.96,4.96,15600.0
2007-08-22 15:25:00,4.97,4.97,4.95,4.95,25600.0,4.97,4.97,4.95,4.95,25600.0
2007-08-22 15:30:00,4.95,4.96,4.95,4.96,19200.0,4.95,4.96,4.95,4.96,19200.0
2007-08-22 15:35:00,4.95,4.96,4.95,4.95,14800.0,4.95,4.96,4.95,4.95,14800.0
2007-08-22 15:40:00,4.95,4.96,4.95,4.96,15600.0,4.95,4.96,4.95,4.96,15600.0
2007-08-22 15:45:00,4.96,4.96,4.96,4.96,28000.0,4.96,4.96,4.96,4.96,28000.0
2007-08-22 15:50:00,4.95,4.96,4.93,4.94,43600.0,4.95,4.96,4.93,4.94,43600.0
2007-08-22 15:55:00,4.94,4.95,4.94,4.95,32400.0,4.94,4.95,4.94,4.95,32400.0
2007-08-23 09:30:00,4.98,4.98,4.94,4.94,39600.0,4.98,4.98,4.94,4.94,39600.0
2007-08-23 09:35:00,4.96,4.98,4.95,4.96,34800.0,4.96,4.98,4.95,4.96,34800.0
2007-08-23 09:40:00,4.97,4.99,4.96,4.97,22800.0,4.97,4.99,4.96,4.97,22800.0
2007-08-23 09:45:00,4.96,4.97,4.93,4.94,38400.0,4.96,4.97,4.93,4.94,38400.0
2007-08-23 09:50:00,4.94,4.95,4.93,4.94,49600.0,4.94,4.95,4.93,4.94,49600.0
2007-08-23 09:55:00,4.94,4.95,4.93,4.95,23600.0,4.94,4.95,4.93,4.95,23600.0
2007-08-23 10:00:00,4.95,4.95,4.94,4.95,10000.0,4.95,4.95,4.94,4.95,10000.0
2007-08-23 10:05:00,4.95,4.97,4.95,4.96,27200.0,4.95,4.97,4.95,4.96,27200.0
2007-08-23 10:10:00,4.96,4.97,4.95,4.96,16400.0,4.96,4.97,4.95,4.96,16400.0
2007-08-23 10:15:00,4.96,4.96,4.95,4.96,37600.0,4.96,4.96,4.95,4.96,37600.0
2007-08-23 10:20:00,4.95,4.96,4.95,4.95,9200.0,4.95,4.96,4.95,4.95,9200.0
2007-08-23 10:25:00,4.95,4.97,4.95,4.96,24400.0,4.95,4.97,4.95,4.96,24400.0
2007-08-23 10:30:00,4.96,4.96,4.95,4.96,34800.0,4.96,4.96,4.95,4.96,34800.0
2007-08-23 10:35:00,4.96,4.97,4.95,4.97,19200.0,4.96,4.97,4.95,4.97,19200.0
2007-08-23 10:40:00,4.97,4.97,4.96,4.96,23600.0,4.97,4.97,4.96,4.96,23600.0
2007-08-23 10:45:00,4.96,4.96,4.95,4.96,7200.0,4.96,4.96,4.95,4.96,7200.0
2007-08-23 10:50:00,4.97,4.97,4.96,4.97,6400.0,4.97,4.97,4.96,4.97,6400.0
2007-08-23 10:55:00,4.96,4.97,4.96,4.96,4400.0,4.96,4.97,4.96,4.96,4400.0
2007-08-23 11:00:00,4.96,4.96,4.94,4.95,10000.0,4.96,4.96,4.94,4.95,10000.0
2007-08-23 11:05:00,4.94,4.95,4.94,4.95,10800.0,4.94,4.95,4.94,4.95,10800.0
2007-08-23 11:10:00,4.95,4.95,4.94,4.94,10000.0,4.95,4.95,4.94,4.94,10000.0
2007-08-23 11:15:00,4.94,4.94,4.94,4.94,4000.0,4.94,4.94,4.94,4.94,4000.0
2007-08-23 11:20:00,4.94,4.95,4.94,4.95,9200.0,4.94,4.95,4.94,4.95,9200.0
2007-08-23 11:25:00,4.95,4.95,4.95,4.95,3600.0,4.95,4.95,4.95,4.95,3600.0
2007-08-23 11:30:00,4.95,4.97,4.95,4.97,13600.0,4.95,4.97,4.95,4.97,13600.0
2007-08-23 11:35:00,4.97,4.97,4.97,4.97,13200.0,4.97,4.97,4.97,4.97,13200.0
2007-08-23 11:40:00,4.97,4.97,4.96,4.96,20000.0,4.97,4.97,4.96,4.96,20000.0
2007-08-23 11:45:00,4.96,4.96,4.95,4.95,3600.0,4.96,4.96,4.95,4.95,3600.0
2007-08-23 11:50:00,4.95,4.97,4.94,4.97,22000.0,4.95,4.97,4.94,4.97,22000.0
2007-08-23 11:55:00,4.97,4.98,4.96,4.97,20400.0,4.97,4.98,4.96,4.97,20400.0
2007-08-23 12:00:00,4.96,4.97,4.95,4.97,28800.0,4.96,4.97,4.95,4.97,28800.0
2007-08-23 12:05:00,4.96,4.98,4.96,4.97,14000.0,4.96,4.98,4.96,4.97,14000.0
2007-08-23 12:10:00,4.97,4.98,4.97,4.98,18400.0,4.97,4.98,4.97,4.98,18400.0
2007-08-23 12:15:00,4.98,4.98,4.95,4.95,21200.0,4.98,4.98,4.95,4.95,21200.0
2007-08-23 12:20:00,4.95,4.95,4.93,4.93,10000.0,4.95,4.95,4.93,4.93,10000.0
2007-08-23 12:25:00,4.93,4.93,4.92,4.93,14400.0,4.93,4.93,4.92,4.93,14400.0
2007-08-23 12:30:00,4.93,4.95,4.93,4.95,21600.0,4.93,4.95,4.93,4.95,21600.0
2007-08-23 12:35:00,4.95,4.97,4.95,4.96,16400.0,4.95,4.97,4.95,4.96,16400.0
2007-08-23 12:40:00,4.96,4.96,4.95,4.95,17600.0,4.96,4.96,4.95,4.95,17600.0
2007-08-23 12:45:00,4.95,4.95,4.95,4.95,4000.0,4.95,4.95,4.95,4.95,4000.0
2007-08-23 12:50:00,4.95,4.96,4.94,4.94,18400.0,4.95,4.96,4.94,4.94,18400.0
2007-08-23 12:55:00,4.95,4.96,4.93,4.96,24800.0,4.95,4.96,4.93,4.96,24800.0
2007-08-23 13:00:00,4.96,4.98,4.96,4.98,14000.0,4.96,4.98,4.96,4.98,14000.0
2007-08-23 13:05:00,4.97,4.98,4.95,4.96,24400.0,4.97,4.98,4.95,4.96,24400.0
2007-08-23 13:10:00,4.96,4.98,4.96,4.98,19200.0,4.96,4.98,4.96,4.98,19200.0
2007-08-23 13:15:00,4.97,4.97,4.97,4.97,5600.0,4.97,4.97,4.97,4.97,5600.0
2007-08-23 13:20:00,4.98,4.98,4.97,4.97,3600.0,4.98,4.98,4.97,4.97,3600.0
2007-08-23 13:25:00,4.97,4.97,4.97,4.97,10000.0,4.97,4.97,4.97,4.97,10000.0
2007-08-23 13:30:00,4.97,4.98,4.97,4.98,11600.0,4.97,4.98,4.97,4.98,11600.0
2007-08-23 13:35:00,4.98,4.99,4.97,4.97,36800.0,4.98,4.99,4.97,4.97,36800.0
2007-08-23 13:40:00,4.98,5.0,4.98,5.0,26800.0,4.98,5.0,4.98,5.0,26800.0
2007-08-23 13:45:00,5.0,5.0,4.99,4.99,10000.0,5.0,5.0,4.99,4.99,10000.0
2007-08-23 13:50:00,4.99,4.99,4.98,4.98,22400.0,4.99,4.99,4.98,4.98,22400.0
2007-08-23 13:55:00,4.98,4.99,4.98,4.99,11600.0,4.98,4.99,4.98,4.99,11600.0
2007-08-23 14:00:00,4.99,4.99,4.99,4.99,7600.0,4.99,4.99,4.99,4.99,7600.0
2007-08-23 14:05:00,4.99,5.0,4.99,5.0,29600.0,4.99,5.0,4.99,5.0,29600.0
2007-08-23 14:10:00,5.0,5.0,4.99,5.0,18000.0,5.0,5.0,4.99,5.0,18000.0
2007-08-23 14:15:00,5.0,5.0,4.99,4.99,30800.0,5.0,5.0,4.99,4.99,30800.0
2007-08-23 14:20:00,4.99,4.99,4.98,4.98,26400.0,4.99,4.99,4.98,4.98,26400.0
2007-08-23 14:25:00,4.98,4.98,4.96,4.97,32400.0,4.98,4.98,4.96,4.97,32400.0
2007-08-23 14:30:00,4.96,4.98,4.96,4.97,20800.0,4.96,4.98,4.96,4.97,20800.0
2007-08-23 14:35:00,4.97,4.97,4.95,4.95,17200.0,4.97,4.97,4.95,4.95,17200.0
2007-08-23 14:40:00,4.95,4.95,4.92,4.93,50400.0,4.95,4.95,4.92,4.93,50400.0
2007-08-23 14:45:00,4.94,4.95,4.93,4.95,13600.0,4.94,4.95,4.93,4.95,13600.0
2007-08-23 14:50:00,4.95,4.96,4.95,4.96,6800.0,4.95,4.96,4.95,4.96,6800.0
2007-08-23 14:55:00,4.96,4.97,4.96,4.96,14000.0,4.96,4.97,4.96,4.96,14000.0
2007-08-23 15:00:00,4.97,4.97,4.94,4.94,14800.0,4.97,4.97,4.94,4.94,14800.0
2007-08-23 15:05:00,4.93,4.95,4.93,4.95,2000.0,4.93,4.95,4.93,4.95,2000.0
2007-08-23 15:10:00,4.94,4.96,4.94,4.95,18400.0,4.94,4.96,4.94,4.95,18400.0
2007-08-23 15:15:00,4.95,4.97,4.95,4.97,12000.0,4.95,4.97,4.95,4.97,12000.0
2007-08-23 15:20:00,4.98,4.99,4.98,4.99,25200.0,4.98,4.99,4.98,4.99,25200.0
2007-08-23 15:25:00,4.99,4.99,4.97,4.97,15600.0,4.99,4.99,4.97,4.97,15600.0
2007-08-23 15:30:00,4.97,4.98,4.96,4.96,14800.0,4.97,4.98,4.96,4.96,14800.0
2007-08-23 15:35:00,4.96,4.96,4.93,4.94,17600.0,4.96,4.96,4.93,4.94,17600.0
2007-08-23 15:40:00,4.95,4.97,4.94,4.96,10800.0,4.95,4.97,4.94,4.96,10800.0
2007-08-23 15:45:00,4.95,4.96,4.94,4.95,17200.0,4.95,4.96,4.94,4.95,17200.0
2007-08-23 15:50:00,4.95,4.96,4.93,4.94,20000.0,4.95,4.96,4.93,4.94,20000.0
2007-08-23 15:55:00,4.94,4.95,4.93,4.95,30800.0,4.94,4.95,4.93,4.95,30800.0
2007-08-24 09:30:00,4.97,4.98,4.96,4.98,12800.0,4.97,4.98,4.96,4.98,12800.0
2007-08-24 09:35:00,4.97,4.98,4.97,4.98,23600.0,4.97,4.98,4.97,4.98,23600.0
2007-08-24 09:40:00,4.98,5.0,4.97,4.99,17200.0,4.98,5.0,4.97,4.99,17200.0
2007-08-24 09:45:00,4.99,5.02,4.99,5.01,66800.0,4.99,5.02,4.99,5.01,66800.0
2007-08-24 09:50:00,5.01,5.05,5.01,5.03,24400.0,5.01,5.05,5.01,5.03,24400.0
2007-08-24 09:55:00,5.03,5.04,5.03,5.03,22800.0,5.03,5.04,5.03,5.03,22800.0
2007-08-24 10:00:00,5.03,5.06,5.03,5.04,31200.0,5.03,5.06,5.03,5.04,31200.0
2007-08-24 10:05:00,5.03,5.07,5.03,5.05,34000.0,5.03,5.07,5.03,5.05,34000.0
2007-08-24 10:10:00,5.05,5.06,5.04,5.05,10400.0,5.05,5.06,5.04,5.05,10400.0
2007-08-24 10:15:00,5.05,5.06,5.04,5.04,16400.0,5.05,5.06,5.04,5.04,16400.0
2007-08-24 10:20:00,5.05,5.07,5.05,5.06,16000.0,5.05,5.07,5.05,5.06,16000.0
2007-08-24 10:25:00,5.06,5.07,5.05,5.07,18800.0,5.06,5.07,5.05,5.07,18800.0
2007-08-24 10:30:00,5.06,5.08,5.05,5.05,23200.0,5.06,5.08,5.05,5.05,23200.0
2007-08-24 10:35:00,5.04,5.05,5.03,5.04,181200.0,5.04,5.05,5.03,5.04,181200.0
2007-08-24 10:40:00,5.06,5.06,5.04,5.05,18400.0,5.06,5.06,5.04,5.05,18400.0
2007-08-24 10:45:00,5.05,5.05,5.03,5.03,14000.0,5.05,5.05,5.03,5.03,14000.0
2007-08-24 10:50:00,5.03,5.04,5.02,5.03,16800.0,5.03,5.04,5.02,5.03,16800.0
2007-08-24 10:55:00,5.05,5.06,5.04,5.06,10400.0,5.05,5.06,5.04,5.06,10400.0
2007-08-24 11:00:00,5.06,5.08,5.06,5.08,32000.0,5.06,5.08,5.06,5.08,32000.0
2007-08-24 11:05:00,5.09,5.1,5.08,5.08,34800.0,5.09,5.1,5.08,5.08,34800.0
2007-08-24 11:10:00,5.08,5.08,5.07,5.08,22000.0,5.08,5.08,5.07,5.08,22000.0
2007-08-24 11:15:00,5.08,5.08,5.07,5.08,14000.0,5.08,5.08,5.07,5.08,14000.0
2007-08-24 11:20:00,5.08,5.08,5.07,5.08,8800.0,5.08,5.08,5.07,5.08,8800.0
2007-08-24 11:25:00,5.08,5.08,5.08,5.08,13200.0,5.08,5.08,5.08,5.08,13200.0
2007-08-24 11:30:00,5.08,5.09,5.06,5.07,44000.0,5.08,5.09,5.06,5.07,44000.0
2007-08-24 11:35:00,5.06,5.07,5.06,5.07,12800.0,5.06,5.07,5.06,5.07,12800.0
2007-08-24 11:40:00,5.07,5.08,5.06,5.06,19600.0,5.07,5.08,5.06,5.06,19600.0
2007-08-24 11:45:00,5.06,5.07,5.06,5.07,15200.0,5.06,5.07,5.06,5.07,15200.0
2007-08-24 11:50:00,5.07,5.08,5.07,5.07,17200.0,5.07,5.08,5.07,5.07,17200.0
2007-08-24 11:55:00,5.07,5.08,5.07,5.08,4400.0,5.07,5.08,5.07,5.08,4400.0
2007-08-24 12:00:00,5.08,5.08,5.07,5.08,9200.0,5.08,5.08,5.07,5.08,9200.0
2007-08-24 12:05:00,5.08,5.08,5.08,5.08,2800.0,5.08,5.08,5.08,5.08,2800.0
2007-08-24 12:10:00,5.07,5.07,5.07,5.07,8800.0,5.07,5.07,5.07,5.07,8800.0
2007-08-24 12:15:00,5.07,5.08,5.06,5.06,26000.0,5.07,5.08,5.06,5.06,26000.0
2007-08-24 12:20:00,5.07,5.08,5.07,5.08,18800.0,5.07,5.08,5.07,5.08,18800.0
2007-08-24 12:25:00,5.08,5.08,5.06,5.06,14000.0,5.08,5.08,5.06,5.06,14000.0
2007-08-24 12:30:00,5.06,5.06,5.06,5.06,800.0,5.06,5.06,5.06,5.06,800.0
2007-08-24 12:35:00,5.07,5.07,5.06,5.07,5200.0,5.07,5.07,5.06,5.07,5200.0
2007-08-24 12:40:00,5.07,5.07,5.07,5.07,2000.0,5.07,5.07,5.07,5.07,2000.0
2007-08-24 12:45:00,5.08,5.08,5.05,5.05,36400.0,5.08,5.08,5.05,5.05,36400.0
2007-08-24 12:50:00,5.06,5.06,5.05,5.06,15200.0,5.06,5.06,5.05,5.06,15200.0
2007-08-24 12:55:00,5.06,5.07,5.06,5.06,13200.0,5.06,5.07,5.06,5.06,13200.0
2007-08-24 13:00:00,5.06,5.07,5.05,5.06,34400.0,5.06,5.07,5.05,5.06,34400.0
2007-08-24 13:05:00,5.07,5.07,5.05,5.06,23200.0,5.07,5.07,5.05,5.06,23200.0
2007-08-24 13:10:00,5.06,5.07,5.05,5.05,42800.0,5.06,5.07,5.05,5.05,42800.0
2007-08-24 13:15:00,5.05,5.05,5.04,5.05,4000.0,5.05,5.05,5.04,5.05,4000.0
2007-08-24 13:20:00,5.05,5.06,5.05,5.06,10800.0,5.05,5.06,5.05,5.06,10800.0
2007-08-24 13:25:00,5.05,5.05,5.03,5.03,14000.0,5.05,5.05,5.03,5.03,14000.0
2007-08-24 13:30:00,5.03,5.03,5.02,5.02,6800.0,5.03,5.03,5.02,5.02,6800.0
2007-08-24 13:35:00,5.02,5.05,5.02,5.05,36400.0,5.02,5.05,5.02,5.05,36400.0
2007-08-24 13:40:00,5.05,5.05,5.05,5.05,9600.0,5.05,5.05,5.05,5.05,9600.0
2007-08-24 13:45:00,5.05,5.05,5.04,5.05,6800.0,5.05,5.05,5.04,5.05,6800.0
2007-08-24 13:50:00,5.04,5.04,5.04,5.04,4400.0,5.04,5.04,5.04,5.04,4400.0
2007-08-24 13:55:00,5.04,5.06,5.04,5.06,37600.0,5.04,5.06,5.04,5.06,37600.0
2007-08-24 14:00:00,5.06,5.06,5.05,5.06,8400.0,5.06,5.06,5.05,5.06,8400.0
2007-08-24 14:05:00,5.05,5.08,5.05,5.07,30800.0,5.05,5.08,5.05,5.07,30800.0
2007-08-24 14:10:00,5.07,5.08,5.06,5.08,18800.0,5.07,5.08,5.06,5.08,18800.0
2007-08-24 14:15:00,5.07,5.07,5.07,5.07,2000.0,5.07,5.07,5.07,5.07,2000.0
2007-08-24 14:20:00,5.07,5.08,5.07,5.08,5600.0,5.07,5.08,5.07,5.08,5600.0
2007-08-24 14:25:00,5.08,5.08,5.06,5.08,28000.0,5.08,5.08,5.06,5.08,28000.0
2007-08-24 14:30:00,5.08,5.08,5.06,5.06,10800.0,5.08,5.08,5.06,5.06,10800.0
2007-08-24 14:35:00,5.05,5.06,5.05,5.06,7600.0,5.05,5.06,5.05,5.06,7600.0
2007-08-24 14:40:00,5.06,5.07,5.06,5.06,20400.0,5.06,5.07,5.06,5.06,20400.0
2007-08-24 14:45:00,5.07,5.07,5.06,5.07,10800.0,5.07,5.07,5.06,5.07,10800.0
2007-08-24 14:50:00,5.08,5.08,5.07,5.07,17200.0,5.08,5.08,5.07,5.07,17200.0
2007-08-24 14:55:00,5.07,5.07,5.06,5.07,10800.0,5.07,5.07,5.06,5.07,10800.0
2007-08-24 15:00:00,5.07,5.07,5.05,5.06,24400.0,5.07,5.07,5.05,5.06,24400.0
2007-08-24 15:05:00,5.06,5.06,5.05,5.05,20000.0,5.06,5.06,5.05,5.05,20000.0
2007-08-24 15:10:00,5.06,5.06,5.05,5.05,7600.0,5.06,5.06,5.05,5.05,7600.0
2007-08-24 15:15:00,5.06,5.06,5.06,5.06,10000.0,5.06,5.06,5.06,5.06,10000.0
2007-08-24 15:20:00,5.06,5.07,5.05,5.06,50400.0,5.06,5.07,5.05,5.06,50400.0
2007-08-24 15:25:00,5.06,5.07,5.06,5.06,16800.0,5.06,5.07,5.06,5.06,16800.0
2007-08-24 15:30:00,5.06,5.08,5.06,5.07,15200.0,5.06,5.08,5.06,5.07,15200.0
2007-08-24 15:35:00,5.07,5.08,5.07,5.08,11200.0,5.07,5.08,5.07,5.08,11200.0
2007-08-24 15:40:00,5.08,5.1,5.08,5.09,35600.0,5.08,5.1,5.08,5.09,35600.0
2007-08-24 15:45:00,5.09,5.09,5.08,5.09,33600.0,5.09,5.09,5.08,5.09,33600.0
2007-08-24 15:50:00,5.09,5.09,5.08,5.08,66800.0,5.09,5.09,5.08,5.08,66800.0
2007-08-24 15:55:00,5.09,5.1,5.08,5.1,73200.0,5.09,5.1,5.08,5.1,73200.0
2007-08-27 09:30:00,5.11,5.11,5.07,5.07,28000.0,5.11,5.11,5.07,5.07,28000.0
2007-08-27 09:35:00,5.07,5.12,5.07,5.11,15600.0,5.07,5.12,5.07,5.11,15600.0
2007-08-27 09:40:00,5.11,5.12,5.1,5.11,8800.0,5.11,5.12,5.1,5.11,8800.0
2007-08-27 09:45:00,5.11,5.11,5.09,5.09,34800.0,5.11,5.11,5.09,5.09,34800.0
2007-08-27 09:50:00,5.09,5.1,5.07,5.07,77200.0,5.09,5.1,5.07,5.07,77200.0
2007-08-27 09:55:00,5.07,5.07,5.03,5.04,65600.0,5.07,5.07,5.03,5.04,65600.0
2007-08-27 10:00:00,5.05,5.06,5.01,5.03,33600.0,5.05,5.06,5.01,5.03,33600.0
2007-08-27 10:05:00,5.03,5.06,5.03,5.05,46800.0,5.03,5.06,5.03,5.05,46800.0
2007-08-27 10:10:00,5.06,5.07,5.06,5.06,12400.0,5.06,5.07,5.06,5.06,12400.0
2007-08-27 10:15:00,5.07,5.07,5.06,5.07,10400.0,5.07,5.07,5.06,5.07,10400.0
2007-08-27 10:20:00,5.07,5.08,5.06,5.08,27600.0,5.07,5.08,5.06,5.08,27600.0
2007-08-27 10:25:00,5.08,5.08,5.07,5.08,20800.0,5.08,5.08,5.07,5.08,20800.0
2007-08-27 10:30:00,5.09,5.09,5.08,5.09,19200.0,5.09,5.09,5.08,5.09,19200.0
2007-08-27 10:35:00,5.09,5.09,5.07,5.07,32800.0,5.09,5.09,5.07,5.07,32800.0
2007-08-27 10:40:00,5.07,5.07,5.06,5.06,8800.0,5.07,5.07,5.06,5.06,8800.0
2007-08-27 10:45:00,5.05,5.05,5.03,5.03,21200.0,5.05,5.05,5.03,5.03,21200.0
2007-08-27 10:50:00,5.02,5.03,4.99,5.0,28400.0,5.02,5.03,4.99,5.0,28400.0
2007-08-27 10:55:00,5.0,5.0,5.0,5.0,18800.0,5.0,5.0,5.0,5.0,18800.0
2007-08-27 11:00:00,5.0,5.0,5.0,5.0,14000.0,5.0,5.0,5.0,5.0,14000.0
2007-08-27 11:05:00,5.0,5.0,4.99,4.99,17200.0,5.0,5.0,4.99,4.99,17200.0
2007-08-27 11:10:00,4.99,5.0,4.99,5.0,19200.0,4.99,5.0,4.99,5.0,19200.0
2007-08-27 11:15:00,5.0,5.0,5.0,5.0,12400.0,5.0,5.0,5.0,5.0,12400.0
2007-08-27 11:20:00,5.0,5.0,4.99,4.99,6000.0,5.0,5.0,4.99,4.99,6000.0
2007-08-27 11:25:00,4.99,4.99,4.99,4.99,4400.0,4.99,4.99,4.99,4.99,4400.0
2007-08-27 11:30:00,4.99,4.99,4.99,4.99,14400.0,4.99,4.99,4.99,4.99,14400.0
2007-08-27 11:35:00,4.99,4.99,4.99,4.99,8000.0,4.99,4.99,4.99,4.99,8000.0
2007-08-27 11:40:00,4.99,4.99,4.99,4.99,8000.0,4.99,4.99,4.99,4.99,8000.0
2007-08-27 11:45:00,4.99,5.01,4.99,5.01,11600.0,4.99,5.01,4.99,5.01,11600.0
2007-08-27 11:50:00,5.01,5.02,5.01,5.02,10400.0,5.01,5.02,5.01,5.02,10400.0
2007-08-27 11:55:00,5.02,5.02,5.01,5.02,7200.0,5.02,5.02,5.01,5.02,7200.0
2007-08-27 12:00:00,5.01,5.02,4.99,5.0,14000.0,5.01,5.02,4.99,5.0,14000.0
2007-08-27 12:05:00,5.0,5.0,5.0,5.0,9600.0,5.0,5.0,5.0,5.0,9600.0
2007-08-27 12:10:00,5.0,5.0,5.0,5.0,3600.0,5.0,5.0,5.0,5.0,3600.0
2007-08-27 12:15:00,5.0,5.02,5.0,5.01,10800.0,5.0,5.02,5.0,5.01,10800.0
2007-08-27 12:20:00,5.01,5.01,5.0,5.01,14800.0,5.01,5.01,5.0,5.01,14800.0
2007-08-27 12:25:00,5.01,5.01,5.01,5.01,5200.0,5.01,5.01,5.01,5.01,5200.0
2007-08-27 12:30:00,5.01,5.01,5.01,5.01,1600.0,5.01,5.01,5.01,5.01,1600.0
2007-08-27 12:35:00,5.01,5.01,5.0,5.01,8800.0,5.01,5.01,5.0,5.01,8800.0
2007-08-27 12:40:00,5.01,5.01,5.0,5.0,13200.0,5.01,5.01,5.0,5.0,13200.0
2007-08-27 12:45:00,5.0,5.0,4.99,5.0,6000.0,5.0,5.0,4.99,5.0,6000.0
2007-08-27 12:50:00,5.0,5.0,4.99,5.0,10400.0,5.0,5.0,4.99,5.0,10400.0
2007-08-27 12:55:00,4.99,5.0,4.99,5.0,3200.0,4.99,5.0,4.99,5.0,3200.0
2007-08-27 13:00:00,4.99,5.0,4.99,5.0,14400.0,4.99,5.0,4.99,5.0,14400.0
2007-08-27 13:05:00,5.0,5.01,5.0,5.0,14400.0,5.0,5.01,5.0,5.0,14400.0
2007-08-27 13:10:00,5.0,5.01,5.0,5.0,6800.0,5.0,5.01,5.0,5.0,6800.0
2007-08-27 13:15:00,5.0,5.0,5.0,5.0,2000.0,5.0,5.0,5.0,5.0,2000.0
2007-08-27 13:20:00,5.0,5.0,4.99,5.0,14000.0,5.0,5.0,4.99,5.0,14000.0
2007-08-27 13:25:00,5.0,5.0,5.0,5.0,11200.0,5.0,5.0,5.0,5.0,11200.0
2007-08-27 13:30:00,5.0,5.0,4.99,4.99,6000.0,5.0,5.0,4.99,4.99,6000.0
2007-08-27 13:35:00,4.99,4.99,4.97,4.97,34400.0,4.99,4.99,4.97,4.97,34400.0
2007-08-27 13:40:00,4.97,4.98,4.97,4.97,12000.0,4.97,4.98,4.97,4.97,12000.0
2007-08-27 13:45:00,4.97,4.98,4.97,4.98,14000.0,4.97,4.98,4.97,4.98,14000.0
2007-08-27 13:50:00,4.99,4.99,4.96,4.96,39600.0,4.99,4.99,4.96,4.96,39600.0
2007-08-27 13:55:00,4.96,4.97,4.95,4.97,40800.0,4.96,4.97,4.95,4.97,40800.0
2007-08-27 14:00:00,4.96,4.97,4.96,4.96,20400.0,4.96,4.97,4.96,4.96,20400.0
2007-08-27 14:05:00,4.96,4.99,4.96,4.98,19200.0,4.96,4.99,4.96,4.98,19200.0
2007-08-27 14:10:00,4.98,4.99,4.98,4.98,16000.0,4.98,4.99,4.98,4.98,16000.0
2007-08-27 14:15:00,4.99,4.99,4.98,4.98,2800.0,4.99,4.99,4.98,4.98,2800.0
2007-08-27 14:20:00,4.98,4.98,4.97,4.97,31200.0,4.98,4.98,4.97,4.97,31200.0
2007-08-27 14:25:00,4.96,4.98,4.96,4.98,19600.0,4.96,4.98,4.96,4.98,19600.0
2007-08-27 14:30:00,4.97,5.01,4.97,5.01,31600.0,4.97,5.01,4.97,5.01,31600.0
2007-08-27 14:35:00,5.01,5.01,4.99,5.01,26400.0,5.01,5.01,4.99,5.01,26400.0
2007-08-27 14:40:00,5.01,5.01,5.0,5.0,6400.0,5.01,5.01,5.0,5.0,6400.0
2007-08-27 14:45:00,5.0,5.0,4.99,5.0,16400.0,5.0,5.0,4.99,5.0,16400.0
2007-08-27 14:50:00,4.99,5.0,4.99,4.99,6400.0,4.99,5.0,4.99,4.99,6400.0
2007-08-27 14:55:00,4.99,4.99,4.98,4.99,18000.0,4.99,4.99,4.98,4.99,18000.0
2007-08-27 15:00:00,4.99,4.99,4.98,4.99,3600.0,4.99,4.99,4.98,4.99,3600.0
2007-08-27 15:05:00,4.98,4.98,4.97,4.98,12000.0,4.98,4.98,4.97,4.98,12000.0
2007-08-27 15:10:00,4.97,4.98,4.97,4.97,22400.0,4.97,4.98,4.97,4.97,22400.0
2007-08-27 15:15:00,4.97,4.97,4.95,4.95,24800.0,4.97,4.97,4.95,4.95,24800.0
2007-08-27 15:20:00,4.95,4.96,4.95,4.95,23600.0,4.95,4.96,4.95,4.95,23600.0
2007-08-27 15:25:00,4.95,4.96,4.95,4.96,9200.0,4.95,4.96,4.95,4.96,9200.0
2007-08-27 15:30:00,4.96,4.98,4.95,4.98,24000.0,4.96,4.98,4.95,4.98,24000.0
2007-08-27 15:35:00,4.98,4.99,4.97,4.97,24000.0,4.98,4.99,4.97,4.97,24000.0
2007-08-27 15:40:00,4.97,4.98,4.97,4.98,10800.0,4.97,4.98,4.97,4.98,10800.0
2007-08-27 15:45:00,4.98,4.98,4.97,4.98,16000.0,4.98,4.98,4.97,4.98,16000.0
2007-08-27 15:50:00,4.98,4.98,4.95,4.96,38400.0,4.98,4.98,4.95,4.96,38400.0
2007-08-27 15:55:00,4.95,4.95,4.92,4.93,56800.0,4.95,4.95,4.92,4.93,56800.0
2007-08-28 09:30:00,4.92,4.96,4.91,4.96,12000.0,4.92,4.96,4.91,4.96,12000.0
2007-08-28 09:35:00,4.96,5.01,4.96,5.0,10800.0,4.96,5.01,4.96,5.0,10800.0
2007-08-28 09:40:00,5.0,5.01,4.97,4.97,25200.0,5.0,5.01,4.97,4.97,25200.0
2007-08-28 09:45:00,4.97,5.0,4.97,4.97,25200.0,4.97,5.0,4.97,4.97,25200.0
2007-08-28 09:50:00,4.98,4.98,4.96,4.96,19200.0,4.98,4.98,4.96,4.96,19200.0
2007-08-28 09:55:00,4.95,4.97,4.95,4.96,16400.0,4.95,4.97,4.95,4.96,16400.0
2007-08-28 10:00:00,4.96,4.98,4.96,4.96,22400.0,4.96,4.98,4.96,4.96,22400.0
2007-08-28 10:05:00,4.96,4.98,4.96,4.96,17200.0,4.96,4.98,4.96,4.96,17200.0
2007-08-28 10:10:00,4.96,4.97,4.96,4.96,7600.0,4.96,4.97,4.96,4.96,7600.0
2007-08-28 10:15:00,4.96,4.96,4.93,4.93,10000.0,4.96,4.96,4.93,4.93,10000.0
2007-08-28 10:20:00,4.93,4.95,4.93,4.93,20800.0,4.93,4.95,4.93,4.93,20800.0
2007-08-28 10:25:00,4.93,4.94,4.92,4.94,10000.0,4.93,4.94,4.92,4.94,10000.0
2007-08-28 10:30:00,4.95,4.96,4.95,4.96,9600.0,4.95,4.96,4.95,4.96,9600.0
2007-08-28 10:35:00,4.96,4.96,4.96,4.96,6400.0,4.96,4.96,4.96,4.96,6400.0
2007-08-28 10:40:00,4.96,4.96,4.96,4.96,2400.0,4.96,4.96,4.96,4.96,2400.0
2007-08-28 10:45:00,4.96,4.96,4.95,4.95,7600.0,4.96,4.96,4.95,4.95,7600.0
2007-08-28 10:50:00,4.96,4.96,4.94,4.94,13200.0,4.96,4.96,4.94,4.94,13200.0
2007-08-28 10:55:00,4.95,4.96,4.95,4.96,9200.0,4.95,4.96,4.95,4.96,9200.0
2007-08-28 11:00:00,4.95,4.96,4.95,4.96,8800.0,4.95,4.96,4.95,4.96,8800.0
2007-08-28 11:05:00,4.96,4.96,4.95,4.95,2000.0,4.96,4.96,4.95,4.95,2000.0
2007-08-28 11:10:00,4.95,4.96,4.95,4.96,8400.0,4.95,4.96,4.95,4.96,8400.0
2007-08-28 11:15:00,4.96,4.97,4.96,4.96,9200.0,4.96,4.97,4.96,4.96,9200.0
2007-08-28 11:20:00,4.96,4.97,4.96,4.97,6400.0,4.96,4.97,4.96,4.97,6400.0
2007-08-28 11:25:00,4.97,4.98,4.97,4.98,10400.0,4.97,4.98,4.97,4.98,10400.0
2007-08-28 11:30:00,4.98,4.98,4.98,4.98,9200.0,4.98,4.98,4.98,4.98,9200.0
2007-08-28 11:35:00,4.98,4.98,4.95,4.95,15200.0,4.98,4.98,4.95,4.95,15200.0
2007-08-28 11:40:00,4.95,4.95,4.94,4.94,4800.0,4.95,4.95,4.94,4.94,4800.0
2007-08-28 11:45:00,4.94,4.94,4.93,4.94,12000.0,4.94,4.94,4.93,4.94,12000.0
2007-08-28 11:50:00,4.94,4.94,4.94,4.94,4800.0,4.94,4.94,4.94,4.94,4800.0
2007-08-28 11:55:00,4.94,4.97,4.94,4.97,19600.0,4.94,4.97,4.94,4.97,19600.0
2007-08-28 12:00:00,4.97,4.97,4.96,4.97,10400.0,4.97,4.97,4.96,4.97,10400.0
2007-08-28 12:05:00,4.97,4.97,4.96,4.96,6800.0,4.97,4.97,4.96,4.96,6800.0
2007-08-28 12:10:00,4.97,4.97,4.96,4.97,3200.0,4.97,4.97,4.96,4.97,3200.0
2007-08-28 12:15:00,4.97,4.97,4.96,4.96,3200.0,4.97,4.97,4.96,4.96,3200.0
2007-08-28 12:20:00,4.96,4.96,4.95,4.96,4800.0,4.96,4.96,4.95,4.96,4800.0
2007-08-28 12:25:00,4.96,4.96,4.96,4.96,5200.0,4.96,4.96,4.96,4.96,5200.0
2007-08-28 12:30:00,4.96,4.96,4.96,4.96,5600.0,4.96,4.96,4.96,4.96,5600.0
2007-08-28 12:35:00,4.96,4.96,4.94,4.94,8000.0,4.96,4.96,4.94,4.94,8000.0
2007-08-28 12:40:00,4.94,4.95,4.94,4.94,4000.0,4.94,4.95,4.94,4.94,4000.0
2007-08-28 12:45:00,4.94,4.94,4.93,4.93,800.0,4.94,4.94,4.93,4.93,800.0
2007-08-28 12:50:00,4.93,4.95,4.93,4.95,5600.0,4.93,4.95,4.93,4.95,5600.0
2007-08-28 12:55:00,4.94,4.94,4.93,4.94,4800.0,4.94,4.94,4.93,4.94,4800.0
2007-08-28 13:00:00,4.94,4.94,4.93,4.93,5600.0,4.94,4.94,4.93,4.93,5600.0
2007-08-28 13:05:00,4.92,4.92,4.9,4.9,8000.0,4.92,4.92,4.9,4.9,8000.0
2007-08-28 13:10:00,4.9,4.92,4.9,4.91,14400.0,4.9,4.92,4.9,4.91,14400.0
2007-08-28 13:15:00,4.91,4.92,4.9,4.92,14000.0,4.91,4.92,4.9,4.92,14000.0
2007-08-28 13:20:00,4.91,4.92,4.91,4.92,11600.0,4.91,4.92,4.91,4.92,11600.0
2007-08-28 13:25:00,4.92,4.93,4.92,4.93,4000.0,4.92,4.93,4.92,4.93,4000.0
2007-08-28 13:30:00,4.93,4.93,4.93,4.93,9600.0,4.93,4.93,4.93,4.93,9600.0
2007-08-28 13:35:00,4.93,4.95,4.93,4.95,23600.0,4.93,4.95,4.93,4.95,23600.0
2007-08-28 13:40:00,4.95,4.95,4.95,4.95,7200.0,4.95,4.95,4.95,4.95,7200.0
2007-08-28 13:45:00,4.95,4.96,4.95,4.96,14400.0,4.95,4.96,4.95,4.96,14400.0
2007-08-28 13:50:00,4.96,4.97,4.96,4.96,10400.0,4.96,4.97,4.96,4.96,10400.0
2007-08-28 13:55:00,4.96,4.96,4.96,4.96,8800.0,4.96,4.96,4.96,4.96,8800.0
2007-08-28 14:00:00,4.96,4.97,4.95,4.96,35600.0,4.96,4.97,4.95,4.96,35600.0
2007-08-28 14:05:00,4.96,4.97,4.96,4.97,31200.0,4.96,4.97,4.96,4.97,31200.0
2007-08-28 14:10:00,4.97,4.98,4.97,4.98,20000.0,4.97,4.98,4.97,4.98,20000.0
2007-08-28 14:15:00,4.98,4.99,4.96,4.96,30000.0,4.98,4.99,4.96,4.96,30000.0
2007-08-28 14:20:00,4.96,5.0,4.96,4.99,39600.0,4.96,5.0,4.96,4.99,39600.0
2007-08-28 14:25:00,4.99,4.99,4.97,4.99,20800.0,4.99,4.99,4.97,4.99,20800.0
2007-08-28 14:30:00,4.98,4.98,4.97,4.97,26400.0,4.98,4.98,4.97,4.97,26400.0
2007-08-28 14:35:00,4.97,4.98,4.97,4.97,27200.0,4.97,4.98,4.97,4.97,27200.0
2007-08-28 14:40:00,4.96,4.98,4.96,4.98,25600.0,4.96,4.98,4.96,4.98,25600.0
2007-08-28 14:45:00,4.97,4.97,4.97,4.97,8800.0,4.97,4.97,4.97,4.97,8800.0
2007-08-28 14:50:00,4.97,4.97,4.97,4.97,25200.0,4.97,4.97,4.97,4.97,25200.0
2007-08-28 14:55:00,4.96,4.99,4.96,4.98,18000.0,4.96,4.99,4.96,4.98,18000.0
2007-08-28 15:00:00,4.98,4.99,4.97,4.97,12400.0,4.98,4.99,4.97,4.97,12400.0
2007-08-28 15:05:00,4.97,4.97,4.96,4.96,16800.0,4.97,4.97,4.96,4.96,16800.0
2007-08-28 15:10:00,4.96,4.97,4.96,4.97,35200.0,4.96,4.97,4.96,4.97,35200.0
2007-08-28 15:15:00,4.97,5.0,4.97,4.99,24000.0,4.97,5.0,4.97,4.99,24000.0
2007-08-28 15:20:00,4.99,4.99,4.98,4.99,35200.0,4.99,4.99,4.98,4.99,35200.0
2007-08-28 15:25:00,4.99,4.99,4.98,4.98,29600.0,4.99,4.99,4.98,4.98,29600.0
2007-08-28 15:30:00,4.98,4.98,4.98,4.98,26000.0,4.98,4.98,4.98,4.98,26000.0
2007-08-28 15:35:00,4.98,4.99,4.98,4.98,24400.0,4.98,4.99,4.98,4.98,24400.0
2007-08-28 15:40:00,4.98,4.99,4.98,4.99,52000.0,4.98,4.99,4.98,4.99,52000.0
2007-08-28 15:45:00,4.99,4.99,4.98,4.99,58000.0,4.99,4.99,4.98,4.99,58000.0
2007-08-28 15:50:00,4.98,4.99,4.98,4.98,78000.0,4.98,4.99,4.98,4.98,78000.0
2007-08-28 15:55:00,4.98,4.99,4.96,4.96,79200.0,4.98,4.99,4.96,4.96,79200.0
2007-08-29 09:30:00,4.99,4.99,4.93,4.94,10800.0,4.99,4.99,4.93,4.94,10800.0
2007-08-29 09:35:00,4.96,4.98,4.93,4.98,20800.0,4.96,4.98,4.93,4.98,20800.0
2007-08-29 09:40:00,4.98,4.98,4.96,4.97,18000.0,4.98,4.98,4.96,4.97,18000.0
2007-08-29 09:45:00,4.96,4.99,4.96,4.99,24400.0,4.96,4.99,4.96,4.99,24400.0
2007-08-29 09:50:00,4.99,5.04,4.99,5.0,27200.0,4.99,5.04,4.99,5.0,27200.0
2007-08-29 09:55:00,5.0,5.01,4.99,5.0,27600.0,5.0,5.01,4.99,5.0,27600.0
2007-08-29 10:00:00,5.0,5.0,4.98,5.0,16400.0,5.0,5.0,4.98,5.0,16400.0
2007-08-29 10:05:00,4.99,5.0,4.98,4.99,12000.0,4.99,5.0,4.98,4.99,12000.0
2007-08-29 10:10:00,4.99,4.99,4.96,4.96,20800.0,4.99,4.99,4.96,4.96,20800.0
2007-08-29 10:15:00,4.96,4.96,4.94,4.95,26800.0,4.96,4.96,4.94,4.95,26800.0
2007-08-29 10:20:00,4.95,4.96,4.94,4.96,16000.0,4.95,4.96,4.94,4.96,16000.0
2007-08-29 10:25:00,4.95,4.96,4.93,4.94,14400.0,4.95,4.96,4.93,4.94,14400.0
2007-08-29 10:30:00,4.94,4.94,4.93,4.93,19600.0,4.94,4.94,4.93,4.93,19600.0
2007-08-29 10:35:00,4.93,4.94,4.92,4.92,11600.0,4.93,4.94,4.92,4.92,11600.0
2007-08-29 10:40:00,4.92,4.94,4.92,4.94,49600.0,4.92,4.94,4.92,4.94,49600.0
2007-08-29 10:45:00,4.95,4.95,4.93,4.95,62400.0,4.95,4.95,4.93,4.95,62400.0
2007-08-29 10:50:00,4.94,4.95,4.93,4.95,30400.0,4.94,4.95,4.93,4.95,30400.0
2007-08-29 10:55:00,4.95,4.96,4.94,4.95,18400.0,4.95,4.96,4.94,4.95,18400.0
2007-08-29 11:00:00,4.95,4.96,4.95,4.95,5600.0,4.95,4.96,4.95,4.95,5600.0
2007-08-29 11:05:00,4.96,4.96,4.94,4.94,10800.0,4.96,4.96,4.94,4.94,10800.0
2007-08-29 11:10:00,4.94,4.96,4.94,4.95,24800.0,4.94,4.96,4.94,4.95,24800.0
2007-08-29 11:15:00,4.95,4.95,4.95,4.95,7200.0,4.95,4.95,4.95,4.95,7200.0
2007-08-29 11:20:00,4.95,4.96,4.95,4.95,8800.0,4.95,4.96,4.95,4.95,8800.0
2007-08-29 11:25:00,4.95,4.95,4.95,4.95,6800.0,4.95,4.95,4.95,4.95,6800.0
2007-08-29 11:30:00,4.95,4.95,4.95,4.95,16400.0,4.95,4.95,4.95,4.95,16400.0
2007-08-29 11:35:00,4.95,4.96,4.95,4.95,22400.0,4.95,4.96,4.95,4.95,22400.0
2007-08-29 11:40:00,4.95,4.97,4.95,4.96,28000.0,4.95,4.97,4.95,4.96,28000.0
2007-08-29 11:45:00,4.96,4.96,4.95,4.96,7600.0,4.96,4.96,4.95,4.96,7600.0
2007-08-29 11:50:00,4.95,4.96,4.95,4.95,9600.0,4.95,4.96,4.95,4.95,9600.0
2007-08-29 11:55:00,4.95,4.95,4.95,4.95,7200.0,4.95,4.95,4.95,4.95,7200.0
2007-08-29 12:00:00,4.95,4.95,4.95,4.95,12000.0,4.95,4.95,4.95,4.95,12000.0
2007-08-29 12:05:00,4.95,4.95,4.95,4.95,10000.0,4.95,4.95,4.95,4.95,10000.0
2007-08-29 12:10:00,4.95,4.95,4.95,4.95,8400.0,4.95,4.95,4.95,4.95,8400.0
2007-08-29 12:15:00,4.95,4.95,4.95,4.95,18400.0,4.95,4.95,4.95,4.95,18400.0
2007-08-29 12:20:00,4.95,4.96,4.95,4.96,15600.0,4.95,4.96,4.95,4.96,15600.0
2007-08-29 12:25:00,4.95,4.95,4.95,4.95,5200.0,4.95,4.95,4.95,4.95,5200.0
2007-08-29 12:30:00,4.95,4.95,4.95,4.95,6000.0,4.95,4.95,4.95,4.95,6000.0
2007-08-29 12:35:00,4.95,4.95,4.94,4.95,13200.0,4.95,4.95,4.94,4.95,13200.0
2007-08-29 12:40:00,4.94,4.94,4.94,4.94,8000.0,4.94,4.94,4.94,4.94,8000.0
2007-08-29 12:45:00,4.94,4.94,4.94,4.94,7600.0,4.94,4.94,4.94,4.94,7600.0
2007-08-29 12:50:00,4.94,4.94,4.93,4.93,18000.0,4.94,4.94,4.93,4.93,18000.0
2007-08-29 12:55:00,4.94,4.94,4.93,4.93,8400.0,4.94,4.94,4.93,4.93,8400.0
2007-08-29 13:00:00,4.94,4.95,4.94,4.94,6400.0,4.94,4.95,4.94,4.94,6400.0
2007-08-29 13:05:00,4.94,4.94,4.93,4.93,10800.0,4.94,4.94,4.93,4.93,10800.0
2007-08-29 13:10:00,4.93,4.93,4.93,4.93,14000.0,4.93,4.93,4.93,4.93,14000.0
2007-08-29 13:15:00,4.93,4.93,4.93,4.93,9600.0,4.93,4.93,4.93,4.93,9600.0
2007-08-29 13:20:00,4.93,4.93,4.92,4.92,11200.0,4.93,4.93,4.92,4.92,11200.0
2007-08-29 13:25:00,4.92,4.92,4.91,4.92,16800.0,4.92,4.92,4.91,4.92,16800.0
2007-08-29 13:30:00,4.92,4.92,4.92,4.92,5600.0,4.92,4.92,4.92,4.92,5600.0
2007-08-29 13:35:00,4.92,4.92,4.91,4.92,14000.0,4.92,4.92,4.91,4.92,14000.0
2007-08-29 13:40:00,4.91,4.93,4.91,4.93,10000.0,4.91,4.93,4.91,4.93,10000.0
2007-08-29 13:45:00,4.93,4.93,4.91,4.92,3600.0,4.93,4.93,4.91,4.92,3600.0
2007-08-29 13:50:00,4.91,4.92,4.9,4.9,12800.0,4.91,4.92,4.9,4.9,12800.0
2007-08-29 13:55:00,4.9,4.9,4.9,4.9,15600.0,4.9,4.9,4.9,4.9,15600.0
2007-08-29 14:00:00,4.91,4.92,4.91,4.91,12000.0,4.91,4.92,4.91,4.91,12000.0
2007-08-29 14:05:00,4.92,4.92,4.92,4.92,10800.0,4.92,4.92,4.92,4.92,10800.0
2007-08-29 14:10:00,4.92,4.92,4.91,4.91,8800.0,4.92,4.92,4.91,4.91,8800.0
2007-08-29 14:15:00,4.91,4.91,4.9,4.9,6000.0,4.91,4.91,4.9,4.9,6000.0
2007-08-29 14:20:00,4.9,4.9,4.9,4.9,17200.0,4.9,4.9,4.9,4.9,17200.0
2007-08-29 14:25:00,4.9,4.9,4.89,4.89,14800.0,4.9,4.9,4.89,4.89,14800.0
2007-08-29 14:30:00,4.89,4.91,4.89,4.91,29200.0,4.89,4.91,4.89,4.91,29200.0
2007-08-29 14:35:00,4.91,4.91,4.9,4.91,9200.0,4.91,4.91,4.9,4.91,9200.0
2007-08-29 14:40:00,4.91,4.91,4.89,4.89,15600.0,4.91,4.91,4.89,4.89,15600.0
2007-08-29 14:45:00,4.89,4.89,4.88,4.89,6400.0,4.89,4.89,4.88,4.89,6400.0
2007-08-29 14:50:00,4.89,4.89,4.88,4.88,14800.0,4.89,4.89,4.88,4.88,14800.0
2007-08-29 14:55:00,4.88,4.9,4.88,4.9,14400.0,4.88,4.9,4.88,4.9,14400.0
2007-08-29 15:00:00,4.89,4.91,4.89,4.91,18800.0,4.89,4.91,4.89,4.91,18800.0
2007-08-29 15:05:00,4.91,4.92,4.91,4.91,14800.0,4.91,4.92,4.91,4.91,14800.0
2007-08-29 15:10:00,4.91,4.92,4.91,4.91,6400.0,4.91,4.92,4.91,4.91,6400.0
2007-08-29 15:15:00,4.91,4.91,4.89,4.9,37200.0,4.91,4.91,4.89,4.9,37200.0
2007-08-29 15:20:00,4.9,4.9,4.89,4.9,19200.0,4.9,4.9,4.89,4.9,19200.0
2007-08-29 15:25:00,4.9,4.9,4.89,4.9,11200.0,4.9,4.9,4.89,4.9,11200.0
2007-08-29 15:30:00,4.9,4.91,4.89,4.91,35600.0,4.9,4.91,4.89,4.91,35600.0
2007-08-29 15:35:00,4.91,4.93,4.9,4.93,25200.0,4.91,4.93,4.9,4.93,25200.0
2007-08-29 15:40:00,4.93,4.93,4.92,4.92,19200.0,4.93,4.93,4.92,4.92,19200.0
2007-08-29 15:45:00,4.93,4.95,4.92,4.95,30000.0,4.93,4.95,4.92,4.95,30000.0
2007-08-29 15:50:00,4.95,4.97,4.94,4.97,22000.0,4.95,4.97,4.94,4.97,22000.0
2007-08-29 15:55:00,4.97,5.0,4.97,4.97,59600.0,4.97,5.0,4.97,4.97,59600.0
2007-08-30 09:30:00,4.91,5.0,4.91,5.0,16400.0,4.91,5.0,4.91,5.0,16400.0
2007-08-30 09:35:00,5.0,5.03,4.99,5.02,17200.0,5.0,5.03,4.99,5.02,17200.0
2007-08-30 09:40:00,5.02,5.02,4.99,5.01,51200.0,5.02,5.02,4.99,5.01,51200.0
2007-08-30 09:45:00,5.01,5.01,4.99,5.01,38800.0,5.01,5.01,4.99,5.01,38800.0
2007-08-30 09:50:00,5.01,5.02,4.98,4.98,37600.0,5.01,5.02,4.98,4.98,37600.0
2007-08-30 09:55:00,4.99,5.01,4.95,4.96,96800.0,4.99,5.01,4.95,4.96,96800.0
2007-08-30 10:00:00,4.96,5.0,4.95,4.99,17600.0,4.96,5.0,4.95,4.99,17600.0
2007-08-30 10:05:00,5.0,5.0,4.97,4.97,40800.0,5.0,5.0,4.97,4.97,40800.0
2007-08-30 10:10:00,4.97,4.98,4.96,4.96,19200.0,4.97,4.98,4.96,4.96,19200.0
2007-08-30 10:15:00,4.95,4.95,4.93,4.94,22800.0,4.95,4.95,4.93,4.94,22800.0
2007-08-30 10:20:00,4.95,4.96,4.93,4.93,15600.0,4.95,4.96,4.93,4.93,15600.0
2007-08-30 10:25:00,4.93,4.93,4.92,4.93,7600.0,4.93,4.93,4.92,4.93,7600.0
2007-08-30 10:30:00,4.93,4.94,4.93,4.93,13200.0,4.93,4.94,4.93,4.93,13200.0
2007-08-30 10:35:00,4.93,4.93,4.93,4.93,11600.0,4.93,4.93,4.93,4.93,11600.0
2007-08-30 10:40:00,4.93,4.93,4.93,4.93,5600.0,4.93,4.93,4.93,4.93,5600.0
2007-08-30 10:45:00,4.93,4.93,4.93,4.93,9600.0,4.93,4.93,4.93,4.93,9600.0
2007-08-30 10:50:00,4.93,4.94,4.93,4.94,4000.0,4.93,4.94,4.93,4.94,4000.0
2007-08-30 10:55:00,4.93,4.93,4.93,4.93,11200.0,4.93,4.93,4.93,4.93,11200.0
2007-08-30 11:00:00,4.93,4.94,4.93,4.94,13200.0,4.93,4.94,4.93,4.94,13200.0
2007-08-30 11:05:00,4.95,4.95,4.91,4.92,46000.0,4.95,4.95,4.91,4.92,46000.0
2007-08-30 11:10:00,4.92,4.95,4.91,4.94,36000.0,4.92,4.95,4.91,4.94,36000.0
2007-08-30 11:15:00,4.95,4.97,4.95,4.97,12800.0,4.95,4.97,4.95,4.97,12800.0
2007-08-30 11:20:00,4.98,4.98,4.98,4.98,6000.0,4.98,4.98,4.98,4.98,6000.0
2007-08-30 11:25:00,4.98,4.99,4.98,4.98,8800.0,4.98,4.99,4.98,4.98,8800.0
2007-08-30 11:30:00,4.98,4.98,4.98,4.98,8400.0,4.98,4.98,4.98,4.98,8400.0
2007-08-30 11:35:00,4.98,4.99,4.98,4.99,19200.0,4.98,4.99,4.98,4.99,19200.0
2007-08-30 11:40:00,4.99,5.0,4.97,4.99,32400.0,4.99,5.0,4.97,4.99,32400.0
2007-08-30 11:45:00,5.0,5.0,4.99,4.99,12000.0,5.0,5.0,4.99,4.99,12000.0
2007-08-30 11:50:00,4.99,4.99,4.97,4.98,4400.0,4.99,4.99,4.97,4.98,4400.0
2007-08-30 11:55:00,4.97,4.97,4.97,4.97,1600.0,4.97,4.97,4.97,4.97,1600.0
2007-08-30 12:00:00,4.97,4.97,4.96,4.97,14400.0,4.97,4.97,4.96,4.97,14400.0
2007-08-30 12:05:00,4.97,4.97,4.97,4.97,3200.0,4.97,4.97,4.97,4.97,3200.0
2007-08-30 12:10:00,4.97,4.97,4.96,4.96,15200.0,4.97,4.97,4.96,4.96,15200.0
2007-08-30 12:15:00,4.96,4.96,4.95,4.95,14000.0,4.96,4.96,4.95,4.95,14000.0
2007-08-30 12:20:00,4.95,4.95,4.93,4.94,14400.0,4.95,4.95,4.93,4.94,14400.0
2007-08-30 12:25:00,4.94,4.94,4.93,4.93,1200.0,4.94,4.94,4.93,4.93,1200.0
2007-08-30 12:30:00,4.93,4.95,4.93,4.95,6400.0,4.93,4.95,4.93,4.95,6400.0
2007-08-30 12:35:00,4.95,4.95,4.95,4.95,2000.0,4.95,4.95,4.95,4.95,2000.0
2007-08-30 12:40:00,4.95,4.96,4.95,4.96,2800.0,4.95,4.96,4.95,4.96,2800.0
2007-08-30 12:45:00,4.96,4.97,4.96,4.96,3200.0,4.96,4.97,4.96,4.96,3200.0
2007-08-30 12:50:00,4.96,4.96,4.96,4.96,7600.0,4.96,4.96,4.96,4.96,7600.0
2007-08-30 12:55:00,4.96,4.98,4.96,4.98,12000.0,4.96,4.98,4.96,4.98,12000.0
2007-08-30 13:00:00,4.98,4.98,4.98,4.98,5600.0,4.98,4.98,4.98,4.98,5600.0
2007-08-30 13:05:00,4.98,4.98,4.98,4.98,3600.0,4.98,4.98,4.98,4.98,3600.0
2007-08-30 13:10:00,4.98,4.99,4.98,4.99,2400.0,4.98,4.99,4.98,4.99,2400.0
2007-08-30 13:15:00,4.98,4.99,4.97,4.98,8400.0,4.98,4.99,4.97,4.98,8400.0
2007-08-30 13:20:00,4.99,4.99,4.97,4.98,10400.0,4.99,4.99,4.97,4.98,10400.0
2007-08-30 13:25:00,4.98,4.98,4.96,4.96,9200.0,4.98,4.98,4.96,4.96,9200.0
2007-08-30 13:30:00,4.96,4.97,4.96,4.96,3600.0,4.96,4.97,4.96,4.96,3600.0
2007-08-30 13:35:00,4.96,4.98,4.96,4.98,7200.0,4.96,4.98,4.96,4.98,7200.0
2007-08-30 13:40:00,4.98,4.98,4.98,4.98,4000.0,4.98,4.98,4.98,4.98,4000.0
2007-08-30 13:45:00,4.98,4.98,4.97,4.97,2800.0,4.98,4.98,4.97,4.97,2800.0
2007-08-30 13:50:00,4.97,4.98,4.97,4.98,13200.0,4.97,4.98,4.97,4.98,13200.0
2007-08-30 13:55:00,4.98,4.99,4.98,4.99,8000.0,4.98,4.99,4.98,4.99,8000.0
2007-08-30 14:00:00,4.98,4.99,4.98,4.99,13200.0,4.98,4.99,4.98,4.99,13200.0
2007-08-30 14:05:00,4.99,5.0,4.98,4.99,8400.0,4.99,5.0,4.98,4.99,8400.0
2007-08-30 14:10:00,4.98,4.99,4.98,4.99,3600.0,4.98,4.99,4.98,4.99,3600.0
2007-08-30 14:15:00,4.98,4.98,4.97,4.98,8400.0,4.98,4.98,4.97,4.98,8400.0
2007-08-30 14:20:00,4.98,4.98,4.97,4.98,11600.0,4.98,4.98,4.97,4.98,11600.0
2007-08-30 14:25:00,4.98,4.99,4.97,4.98,10800.0,4.98,4.99,4.97,4.98,10800.0
2007-08-30 14:30:00,4.97,4.98,4.95,4.97,22000.0,4.97,4.98,4.95,4.97,22000.0
2007-08-30 14:35:00,4.96,4.97,4.96,4.96,6000.0,4.96,4.97,4.96,4.96,6000.0
2007-08-30 14:40:00,4.96,4.96,4.95,4.95,6800.0,4.96,4.96,4.95,4.95,6800.0
2007-08-30 14:45:00,4.95,4.95,4.93,4.94,14800.0,4.95,4.95,4.93,4.94,14800.0
2007-08-30 14:50:00,4.94,4.94,4.93,4.94,3600.0,4.94,4.94,4.93,4.94,3600.0
2007-08-30 14:55:00,4.95,4.95,4.93,4.94,11200.0,4.95,4.95,4.93,4.94,11200.0
2007-08-30 15:00:00,4.94,4.96,4.93,4.96,15600.0,4.94,4.96,4.93,4.96,15600.0
2007-08-30 15:05:00,4.96,4.98,4.96,4.98,14400.0,4.96,4.98,4.96,4.98,14400.0
2007-08-30 15:10:00,4.97,4.99,4.97,4.98,18000.0,4.97,4.99,4.97,4.98,18000.0
2007-08-30 15:15:00,4.98,4.99,4.98,4.98,10000.0,4.98,4.99,4.98,4.98,10000.0
2007-08-30 15:20:00,4.98,5.0,4.98,5.0,18400.0,4.98,5.0,4.98,5.0,18400.0
2007-08-30 15:25:00,4.99,4.99,4.97,4.98,12800.0,4.99,4.99,4.97,4.98,12800.0
2007-08-30 15:30:00,4.98,4.99,4.98,4.98,18400.0,4.98,4.99,4.98,4.98,18400.0
2007-08-30 15:35:00,4.98,4.98,4.96,4.97,20800.0,4.98,4.98,4.96,4.97,20800.0
2007-08-30 15:40:00,4.96,4.97,4.95,4.96,18800.0,4.96,4.97,4.95,4.96,18800.0
2007-08-30 15:45:00,4.96,4.96,4.95,4.96,16000.0,4.96,4.96,4.95,4.96,16000.0
2007-08-30 15:50:00,4.95,4.96,4.95,4.95,11200.0,4.95,4.96,4.95,4.95,11200.0
2007-08-30 15:55:00,4.95,4.97,4.95,4.97,17200.0,4.95,4.97,4.95,4.97,17200.0
2007-08-31 09:30:00,5.01,5.04,5.0,5.02,26800.0,5.01,5.04,5.0,5.02,26800.0
2007-08-31 09:35:00,5.02,5.05,5.0,5.01,44800.0,5.02,5.05,5.0,5.01,44800.0
2007-08-31 09:40:00,5.02,5.02,4.99,5.0,26800.0,5.02,5.02,4.99,5.0,26800.0
2007-08-31 09:45:00,5.0,5.02,4.98,5.0,33600.0,5.0,5.02,4.98,5.0,33600.0
2007-08-31 09:50:00,5.0,5.02,4.99,5.01,24000.0,5.0,5.02,4.99,5.01,24000.0
2007-08-31 09:55:00,5.02,5.02,5.0,5.0,35200.0,5.02,5.02,5.0,5.0,35200.0
2007-08-31 10:00:00,5.01,5.02,4.96,4.98,43600.0,5.01,5.02,4.96,4.98,43600.0
2007-08-31 10:05:00,4.97,5.01,4.97,5.0,20000.0,4.97,5.01,4.97,5.0,20000.0
2007-08-31 10:10:00,5.0,5.0,4.97,4.98,16000.0,5.0,5.0,4.97,4.98,16000.0
2007-08-31 10:15:00,4.98,5.01,4.98,5.01,21600.0,4.98,5.01,4.98,5.01,21600.0
2007-08-31 10:20:00,5.0,5.0,5.0,5.0,7200.0,5.0,5.0,5.0,5.0,7200.0
2007-08-31 10:25:00,5.0,5.01,4.99,5.01,12000.0,5.0,5.01,4.99,5.01,12000.0
2007-08-31 10:30:00,5.01,5.04,5.01,5.03,21200.0,5.01,5.04,5.01,5.03,21200.0
2007-08-31 10:35:00,5.03,5.05,5.03,5.04,17600.0,5.03,5.05,5.03,5.04,17600.0
2007-08-31 10:40:00,5.04,5.05,5.04,5.04,10800.0,5.04,5.05,5.04,5.04,10800.0
2007-08-31 10:45:00,5.04,5.05,5.03,5.04,14000.0,5.04,5.05,5.03,5.04,14000.0
2007-08-31 10:50:00,5.03,5.04,5.03,5.04,6800.0,5.03,5.04,5.03,5.04,6800.0
2007-08-31 10:55:00,5.04,5.04,5.03,5.03,12400.0,5.04,5.04,5.03,5.03,12400.0
2007-08-31 11:00:00,5.04,5.04,5.03,5.04,14800.0,5.04,5.04,5.03,5.04,14800.0
2007-08-31 11:05:00,5.03,5.04,5.02,5.02,16800.0,5.03,5.04,5.02,5.02,16800.0
2007-08-31 11:10:00,5.02,5.04,5.01,5.04,12000.0,5.02,5.04,5.01,5.04,12000.0
2007-08-31 11:15:00,5.04,5.05,5.03,5.04,14400.0,5.04,5.05,5.03,5.04,14400.0
2007-08-31 11:20:00,5.03,5.03,5.02,5.02,10800.0,5.03,5.03,5.02,5.02,10800.0
2007-08-31 11:25:00,5.02,5.02,5.02,5.02,6400.0,5.02,5.02,5.02,5.02,6400.0
2007-08-31 11:30:00,5.02,5.04,5.02,5.04,10400.0,5.02,5.04,5.02,5.04,10400.0
2007-08-31 11:35:00,5.05,5.05,5.03,5.04,15200.0,5.05,5.05,5.03,5.04,15200.0
2007-08-31 11:40:00,5.04,5.04,5.03,5.03,3600.0,5.04,5.04,5.03,5.03,3600.0
2007-08-31 11:45:00,5.03,5.04,5.03,5.04,2400.0,5.03,5.04,5.03,5.04,2400.0
2007-08-31 11:50:00,5.05,5.06,5.05,5.05,24800.0,5.05,5.06,5.05,5.05,24800.0
2007-08-31 11:55:00,5.05,5.07,5.05,5.06,10800.0,5.05,5.07,5.05,5.06,10800.0
2007-08-31 12:00:00,5.06,5.06,5.04,5.05,15200.0,5.06,5.06,5.04,5.05,15200.0
2007-08-31 12:05:00,5.05,5.05,5.04,5.04,7600.0,5.05,5.05,5.04,5.04,7600.0
2007-08-31 12:10:00,5.05,5.05,5.04,5.04,2800.0,5.05,5.05,5.04,5.04,2800.0
2007-08-31 12:15:00,5.05,5.05,5.04,5.04,6000.0,5.05,5.05,5.04,5.04,6000.0
2007-08-31 12:20:00,5.05,5.05,5.05,5.05,6000.0,5.05,5.05,5.05,5.05,6000.0
2007-08-31 12:25:00,5.06,5.06,5.05,5.05,3200.0,5.06,5.06,5.05,5.05,3200.0
2007-08-31 12:30:00,5.05,5.08,5.05,5.07,16400.0,5.05,5.08,5.05,5.07,16400.0
2007-08-31 12:35:00,5.08,5.08,5.07,5.07,14000.0,5.08,5.08,5.07,5.07,14000.0
2007-08-31 12:40:00,5.08,5.08,5.07,5.07,800.0,5.08,5.08,5.07,5.07,800.0
2007-08-31 12:45:00,5.07,5.07,5.06,5.06,11200.0,5.07,5.07,5.06,5.06,11200.0
2007-08-31 12:50:00,5.07,5.07,5.06,5.06,4000.0,5.07,5.07,5.06,5.06,4000.0
2007-08-31 12:55:00,5.07,5.07,5.06,5.07,2400.0,5.07,5.07,5.06,5.07,2400.0
2007-08-31 13:00:00,5.07,5.07,5.06,5.06,6000.0,5.07,5.07,5.06,5.06,6000.0
2007-08-31 13:05:00,5.07,5.07,5.06,5.06,7200.0,5.07,5.07,5.06,5.06,7200.0
2007-08-31 13:10:00,5.06,5.07,5.05,5.06,22800.0,5.06,5.07,5.05,5.06,22800.0
2007-08-31 13:15:00,5.06,5.06,5.06,5.06,9600.0,5.06,5.06,5.06,5.06,9600.0
2007-08-31 13:20:00,5.06,5.06,5.04,5.05,14000.0,5.06,5.06,5.04,5.05,14000.0
2007-08-31 13:25:00,5.05,5.05,5.05,5.05,5200.0,5.05,5.05,5.05,5.05,5200.0
2007-08-31 13:30:00,5.05,5.05,5.03,5.04,11600.0,5.05,5.05,5.03,5.04,11600.0
2007-08-31 13:35:00,5.04,5.04,5.03,5.04,4400.0,5.04,5.04,5.03,5.04,4400.0
2007-08-31 13:40:00,5.04,5.04,5.03,5.04,7600.0,5.04,5.04,5.03,5.04,7600.0
2007-08-31 13:45:00,5.04,5.04,5.03,5.04,7200.0,5.04,5.04,5.03,5.04,7200.0
2007-08-31 13:50:00,5.03,5.04,5.03,5.04,5200.0,5.03,5.04,5.03,5.04,5200.0
2007-08-31 13:55:00,5.05,5.05,5.04,5.05,6400.0,5.05,5.05,5.04,5.05,6400.0
2007-08-31 14:00:00,5.05,5.06,5.05,5.06,14800.0,5.05,5.06,5.05,5.06,14800.0
2007-08-31 14:05:00,5.06,5.07,5.06,5.07,11200.0,5.06,5.07,5.06,5.07,11200.0
2007-08-31 14:10:00,5.07,5.07,5.06,5.06,10400.0,5.07,5.07,5.06,5.06,10400.0
2007-08-31 14:15:00,5.06,5.06,5.06,5.06,5200.0,5.06,5.06,5.06,5.06,5200.0
2007-08-31 14:20:00,5.06,5.06,5.05,5.05,21600.0,5.06,5.06,5.05,5.05,21600.0
2007-08-31 14:25:00,5.05,5.05,5.04,5.05,9600.0,5.05,5.05,5.04,5.05,9600.0
2007-08-31 14:30:00,5.05,5.05,5.04,5.05,6400.0,5.05,5.05,5.04,5.05,6400.0
2007-08-31 14:35:00,5.05,5.05,5.04,5.05,19200.0,5.05,5.05,5.04,5.05,19200.0
2007-08-31 14:40:00,5.05,5.06,5.05,5.05,9600.0,5.05,5.06,5.05,5.05,9600.0
2007-08-31 14:45:00,5.05,5.05,5.05,5.05,8000.0,5.05,5.05,5.05,5.05,8000.0
2007-08-31 14:50:00,5.05,5.05,5.04,5.05,17600.0,5.05,5.05,5.04,5.05,17600.0
2007-08-31 14:55:00,5.05,5.05,5.04,5.04,4800.0,5.05,5.05,5.04,5.04,4800.0
2007-08-31 15:00:00,5.05,5.05,5.04,5.05,10800.0,5.05,5.05,5.04,5.05,10800.0
2007-08-31 15:05:00,5.05,5.06,5.05,5.05,18000.0,5.05,5.06,5.05,5.05,18000.0
2007-08-31 15:10:00,5.06,5.06,5.05,5.06,21600.0,5.06,5.06,5.05,5.06,21600.0
2007-08-31 15:15:00,5.05,5.08,5.05,5.07,66000.0,5.05,5.08,5.05,5.07,66000.0
2007-08-31 15:20:00,5.07,5.07,5.06,5.07,23200.0,5.07,5.07,5.06,5.07,23200.0
2007-08-31 15:25:00,5.07,5.07,5.07,5.07,19200.0,5.07,5.07,5.07,5.07,19200.0
2007-08-31 15:30:00,5.07,5.07,5.07,5.07,27200.0,5.07,5.07,5.07,5.07,27200.0
2007-08-31 15:35:00,5.07,5.08,5.07,5.08,31600.0,5.07,5.08,5.07,5.08,31600.0
2007-08-31 15:40:00,5.08,5.08,5.08,5.08,26800.0,5.08,5.08,5.08,5.08,26800.0
2007-08-31 15:45:00,5.08,5.09,5.08,5.08,18000.0,5.08,5.09,5.08,5.08,18000.0
2007-08-31 15:50:00,5.08,5.08,5.06,5.07,15600.0,5.08,5.08,5.06,5.07,15600.0
2007-08-31 15:55:00,5.06,5.07,5.04,5.05,44400.0,5.06,5.07,5.04,5.05,44400.0
2007-09-04 09:30:00,5.02,5.06,5.01,5.01,14800.0,5.02,5.06,5.01,5.01,14800.0
2007-09-04 09:35:00,5.03,5.03,5.01,5.01,12000.0,5.03,5.03,5.01,5.01,12000.0
2007-09-04 09:40:00,5.01,5.02,5.01,5.02,14000.0,5.01,5.02,5.01,5.02,14000.0
2007-09-04 09:45:00,5.02,5.04,5.01,5.03,25600.0,5.02,5.04,5.01,5.03,25600.0
2007-09-04 09:50:00,5.03,5.04,5.03,5.03,8400.0,5.03,5.04,5.03,5.03,8400.0
2007-09-04 09:55:00,5.03,5.04,5.03,5.04,24400.0,5.03,5.04,5.03,5.04,24400.0
2007-09-04 10:00:00,5.04,5.04,5.03,5.04,23600.0,5.04,5.04,5.03,5.04,23600.0
2007-09-04 10:05:00,5.04,5.08,5.04,5.07,8800.0,5.04,5.08,5.04,5.07,8800.0
2007-09-04 10:10:00,5.07,5.08,5.07,5.08,6400.0,5.07,5.08,5.07,5.08,6400.0
2007-09-04 10:15:00,5.08,5.08,5.06,5.07,8000.0,5.08,5.08,5.06,5.07,8000.0
2007-09-04 10:20:00,5.07,5.08,5.07,5.07,10800.0,5.07,5.08,5.07,5.07,10800.0
2007-09-04 10:25:00,5.08,5.08,5.07,5.08,2800.0,5.08,5.08,5.07,5.08,2800.0
2007-09-04 10:30:00,5.08,5.09,5.08,5.08,17600.0,5.08,5.09,5.08,5.08,17600.0
2007-09-04 10:35:00,5.08,5.08,5.07,5.08,11600.0,5.08,5.08,5.07,5.08,11600.0
2007-09-04 10:40:00,5.07,5.07,5.05,5.05,15600.0,5.07,5.07,5.05,5.05,15600.0
2007-09-04 10:45:00,5.05,5.05,5.03,5.04,4800.0,5.05,5.05,5.03,5.04,4800.0
2007-09-04 10:50:00,5.03,5.04,5.02,5.04,15600.0,5.03,5.04,5.02,5.04,15600.0
2007-09-04 10:55:00,5.03,5.03,5.01,5.02,14400.0,5.03,5.03,5.01,5.02,14400.0
2007-09-04 11:00:00,5.02,5.03,5.02,5.03,4400.0,5.02,5.03,5.02,5.03,4400.0
2007-09-04 11:05:00,5.03,5.03,5.02,5.02,3200.0,5.03,5.03,5.02,5.02,3200.0
2007-09-04 11:10:00,5.02,5.03,5.02,5.02,10000.0,5.02,5.03,5.02,5.02,10000.0
2007-09-04 11:15:00,5.02,5.02,5.02,5.02,1600.0,5.02,5.02,5.02,5.02,1600.0
2007-09-04 11:20:00,5.02,5.04,5.02,5.04,9600.0,5.02,5.04,5.02,5.04,9600.0
2007-09-04 11:25:00,5.03,5.03,5.03,5.03,4000.0,5.03,5.03,5.03,5.03,4000.0
2007-09-04 11:30:00,5.03,5.03,5.03,5.03,2000.0,5.03,5.03,5.03,5.03,2000.0
2007-09-04 11:35:00,5.03,5.04,5.03,5.03,6800.0,5.03,5.04,5.03,5.03,6800.0
2007-09-04 11:40:00,5.03,5.03,5.03,5.03,4000.0,5.03,5.03,5.03,5.03,4000.0
2007-09-04 11:45:00,5.03,5.03,5.03,5.03,6000.0,5.03,5.03,5.03,5.03,6000.0
2007-09-04 11:50:00,5.03,5.05,5.03,5.05,18800.0,5.03,5.05,5.03,5.05,18800.0
2007-09-04 11:55:00,5.05,5.05,5.05,5.05,9600.0,5.05,5.05,5.05,5.05,9600.0
2007-09-04 12:00:00,5.05,5.05,5.03,5.04,14000.0,5.05,5.05,5.03,5.04,14000.0
2007-09-04 12:05:00,5.04,5.05,5.04,5.05,11200.0,5.04,5.05,5.04,5.05,11200.0
2007-09-04 12:10:00,5.05,5.05,5.05,5.05,1600.0,5.05,5.05,5.05,5.05,1600.0
2007-09-04 12:15:00,5.05,5.05,5.05,5.05,7200.0,5.05,5.05,5.05,5.05,7200.0
2007-09-04 12:20:00,5.05,5.07,5.05,5.07,27200.0,5.05,5.07,5.05,5.07,27200.0
2007-09-04 12:25:00,5.06,5.07,5.06,5.07,9200.0,5.06,5.07,5.06,5.07,9200.0
2007-09-04 12:30:00,5.07,5.07,5.07,5.07,2000.0,5.07,5.07,5.07,5.07,2000.0
2007-09-04 12:35:00,5.07,5.09,5.07,5.09,12000.0,5.07,5.09,5.07,5.09,12000.0
2007-09-04 12:40:00,5.09,5.09,5.09,5.09,4400.0,5.09,5.09,5.09,5.09,4400.0
2007-09-04 12:45:00,5.09,5.12,5.09,5.11,59600.0,5.09,5.12,5.09,5.11,59600.0
2007-09-04 12:50:00,5.11,5.11,5.1,5.11,12000.0,5.11,5.11,5.1,5.11,12000.0
2007-09-04 12:55:00,5.11,5.14,5.11,5.12,53600.0,5.11,5.14,5.11,5.12,53600.0
2007-09-04 13:00:00,5.12,5.13,5.12,5.13,27200.0,5.12,5.13,5.12,5.13,27200.0
2007-09-04 13:05:00,5.13,5.13,5.11,5.11,17600.0,5.13,5.13,5.11,5.11,17600.0
2007-09-04 13:10:00,5.11,5.11,5.1,5.11,12800.0,5.11,5.11,5.1,5.11,12800.0
2007-09-04 13:15:00,5.1,5.11,5.1,5.11,7600.0,5.1,5.11,5.1,5.11,7600.0
2007-09-04 13:20:00,5.1,5.11,5.1,5.11,6000.0,5.1,5.11,5.1,5.11,6000.0
2007-09-04 13:25:00,5.11,5.12,5.11,5.11,14000.0,5.11,5.12,5.11,5.11,14000.0
2007-09-04 13:30:00,5.11,5.11,5.1,5.1,12800.0,5.11,5.11,5.1,5.1,12800.0
2007-09-04 13:35:00,5.11,5.11,5.1,5.1,4000.0,5.11,5.11,5.1,5.1,4000.0
2007-09-04 13:40:00,5.1,5.11,5.1,5.1,4800.0,5.1,5.11,5.1,5.1,4800.0
2007-09-04 13:45:00,5.1,5.12,5.1,5.12,9200.0,5.1,5.12,5.1,5.12,9200.0
2007-09-04 13:50:00,5.11,5.13,5.11,5.13,16800.0,5.11,5.13,5.11,5.13,16800.0
2007-09-04 13:55:00,5.13,5.13,5.12,5.12,9600.0,5.13,5.13,5.12,5.12,9600.0
2007-09-04 14:00:00,5.12,5.12,5.11,5.11,8800.0,5.12,5.12,5.11,5.11,8800.0
2007-09-04 14:05:00,5.11,5.11,5.1,5.11,12800.0,5.11,5.11,5.1,5.11,12800.0
2007-09-04 14:10:00,5.11,5.11,5.1,5.11,12000.0,5.11,5.11,5.1,5.11,12000.0
2007-09-04 14:15:00,5.11,5.11,5.11,5.11,8400.0,5.11,5.11,5.11,5.11,8400.0
2007-09-04 14:20:00,5.11,5.12,5.11,5.12,7600.0,5.11,5.12,5.11,5.12,7600.0
2007-09-04 14:25:00,5.12,5.13,5.12,5.13,3600.0,5.12,5.13,5.12,5.13,3600.0
2007-09-04 14:30:00,5.12,5.12,5.11,5.12,8000.0,5.12,5.12,5.11,5.12,8000.0
2007-09-04 14:35:00,5.11,5.12,5.11,5.11,4800.0,5.11,5.12,5.11,5.11,4800.0
2007-09-04 14:40:00,5.11,5.11,5.11,5.11,3600.0,5.11,5.11,5.11,5.11,3600.0
2007-09-04 14:45:00,5.11,5.11,5.11,5.11,6000.0,5.11,5.11,5.11,5.11,6000.0
2007-09-04 14:50:00,5.11,5.11,5.11,5.11,1600.0,5.11,5.11,5.11,5.11,1600.0
2007-09-04 14:55:00,5.11,5.11,5.11,5.11,2800.0,5.11,5.11,5.11,5.11,2800.0
2007-09-04 15:00:00,5.11,5.11,5.11,5.11,12800.0,5.11,5.11,5.11,5.11,12800.0
2007-09-04 15:05:00,5.11,5.11,5.11,5.11,7600.0,5.11,5.11,5.11,5.11,7600.0
2007-09-04 15:10:00,5.11,5.12,5.11,5.12,23600.0,5.11,5.12,5.11,5.12,23600.0
2007-09-04 15:15:00,5.12,5.12,5.12,5.12,800.0,5.12,5.12,5.12,5.12,800.0
2007-09-04 15:20:00,5.12,5.12,5.11,5.11,9200.0,5.12,5.12,5.11,5.11,9200.0
2007-09-04 15:25:00,5.11,5.12,5.11,5.11,8800.0,5.11,5.12,5.11,5.11,8800.0
2007-09-04 15:30:00,5.11,5.12,5.11,5.11,13200.0,5.11,5.12,5.11,5.11,13200.0
2007-09-04 15:35:00,5.11,5.11,5.08,5.08,32400.0,5.11,5.11,5.08,5.08,32400.0
2007-09-04 15:40:00,5.08,5.09,5.06,5.07,33600.0,5.08,5.09,5.06,5.07,33600.0
2007-09-04 15:45:00,5.06,5.07,5.06,5.06,42000.0,5.06,5.07,5.06,5.06,42000.0
2007-09-04 15:50:00,5.06,5.07,5.06,5.07,38000.0,5.06,5.07,5.06,5.07,38000.0
2007-09-04 15:55:00,5.07,5.07,5.05,5.06,50400.0,5.07,5.07,5.05,5.06,50400.0
2007-09-05 09:35:00,5.01,5.07,5.01,5.05,33200.0,5.01,5.07,5.01,5.05,33200.0
2007-09-05 09:40:00,5.04,5.05,5.03,5.03,5600.0,5.04,5.05,5.03,5.03,5600.0
2007-09-05 09:45:00,5.04,5.06,5.04,5.06,20000.0,5.04,5.06,5.04,5.06,20000.0
2007-09-05 09:50:00,5.05,5.05,5.04,5.04,8400.0,5.05,5.05,5.04,5.04,8400.0
2007-09-05 09:55:00,5.03,5.04,5.03,5.03,6800.0,5.03,5.04,5.03,5.03,6800.0
2007-09-05 10:00:00,5.03,5.03,5.01,5.02,28800.0,5.03,5.03,5.01,5.02,28800.0
2007-09-05 10:05:00,5.01,5.02,5.0,5.02,2800.0,5.01,5.02,5.0,5.02,2800.0
2007-09-05 10:10:00,5.01,5.01,4.99,5.0,12400.0,5.01,5.01,4.99,5.0,12400.0
2007-09-05 10:15:00,4.99,5.0,4.98,4.99,18800.0,4.99,5.0,4.98,4.99,18800.0
2007-09-05 10:20:00,4.99,4.99,4.98,4.98,8400.0,4.99,4.99,4.98,4.98,8400.0
2007-09-05 10:25:00,4.98,4.99,4.98,4.98,7200.0,4.98,4.99,4.98,4.98,7200.0
2007-09-05 10:30:00,4.99,5.0,4.98,4.99,27600.0,4.99,5.0,4.98,4.99,27600.0
2007-09-05 10:35:00,4.99,5.03,4.99,5.03,74400.0,4.99,5.03,4.99,5.03,74400.0
2007-09-05 10:40:00,5.04,5.05,5.03,5.04,18400.0,5.04,5.05,5.03,5.04,18400.0
2007-09-05 10:45:00,5.04,5.04,5.03,5.03,14400.0,5.04,5.04,5.03,5.03,14400.0
2007-09-05 10:50:00,5.03,5.03,5.02,5.02,8400.0,5.03,5.03,5.02,5.02,8400.0
2007-09-05 10:55:00,5.02,5.02,5.0,5.01,8000.0,5.02,5.02,5.0,5.01,8000.0
2007-09-05 11:00:00,5.0,5.0,4.99,5.0,11600.0,5.0,5.0,4.99,5.0,11600.0
2007-09-05 11:05:00,5.0,5.0,5.0,5.0,5600.0,5.0,5.0,5.0,5.0,5600.0
2007-09-05 11:10:00,5.0,5.0,4.99,5.0,8400.0,5.0,5.0,4.99,5.0,8400.0
2007-09-05 11:15:00,5.0,5.0,4.99,4.99,1200.0,5.0,5.0,4.99,4.99,1200.0
2007-09-05 11:20:00,4.99,4.99,4.99,4.99,800.0,4.99,4.99,4.99,4.99,800.0
2007-09-05 11:25:00,4.99,5.0,4.99,4.99,2400.0,4.99,5.0,4.99,4.99,2400.0
2007-09-05 11:30:00,4.99,4.99,4.98,4.98,14000.0,4.99,4.99,4.98,4.98,14000.0
2007-09-05 11:35:00,4.98,4.98,4.97,4.97,6000.0,4.98,4.98,4.97,4.97,6000.0
2007-09-05 11:40:00,4.97,5.0,4.97,5.0,27200.0,4.97,5.0,4.97,5.0,27200.0
2007-09-05 11:45:00,4.99,5.01,4.99,5.01,15600.0,4.99,5.01,4.99,5.01,15600.0
2007-09-05 11:50:00,5.0,5.02,4.99,5.02,73600.0,5.0,5.02,4.99,5.02,73600.0
2007-09-05 11:55:00,5.02,5.03,5.02,5.03,5600.0,5.02,5.03,5.02,5.03,5600.0
2007-09-05 12:00:00,5.03,5.03,5.02,5.03,7600.0,5.03,5.03,5.02,5.03,7600.0
2007-09-05 12:05:00,5.02,5.02,5.01,5.02,12000.0,5.02,5.02,5.01,5.02,12000.0
2007-09-05 12:10:00,5.02,5.03,5.02,5.03,6000.0,5.02,5.03,5.02,5.03,6000.0
2007-09-05 12:15:00,5.03,5.03,5.03,5.03,3600.0,5.03,5.03,5.03,5.03,3600.0
2007-09-05 12:20:00,5.03,5.03,5.03,5.03,400.0,5.03,5.03,5.03,5.03,400.0
2007-09-05 12:25:00,5.03,5.04,5.03,5.04,5200.0,5.03,5.04,5.03,5.04,5200.0
2007-09-05 12:30:00,5.04,5.04,5.04,5.04,5200.0,5.04,5.04,5.04,5.04,5200.0
2007-09-05 12:35:00,5.04,5.04,5.04,5.04,800.0,5.04,5.04,5.04,5.04,800.0
2007-09-05 12:40:00,5.04,5.04,5.04,5.04,5600.0,5.04,5.04,5.04,5.04,5600.0
2007-09-05 12:45:00,5.04,5.04,5.03,5.03,11200.0,5.04,5.04,5.03,5.03,11200.0
2007-09-05 12:50:00,5.03,5.03,5.03,5.03,0.0,5.03,5.03,5.03,5.03,0.0
2007-09-05 12:55:00,5.04,5.05,5.04,5.05,13600.0,5.04,5.05,5.04,5.05,13600.0
2007-09-05 13:00:00,5.05,5.05,5.05,5.05,8000.0,5.05,5.05,5.05,5.05,8000.0
2007-09-05 13:05:00,5.05,5.06,5.05,5.06,9600.0,5.05,5.06,5.05,5.06,9600.0
2007-09-05 13:10:00,5.05,5.07,5.05,5.06,14400.0,5.05,5.07,5.05,5.06,14400.0
2007-09-05 13:15:00,5.06,5.07,5.06,5.07,4800.0,5.06,5.07,5.06,5.07,4800.0
2007-09-05 13:20:00,5.06,5.06,5.05,5.05,15200.0,5.06,5.06,5.05,5.05,15200.0
2007-09-05 13:25:00,5.05,5.06,5.05,5.05,10000.0,5.05,5.06,5.05,5.05,10000.0
2007-09-05 13:30:00,5.05,5.05,5.04,5.04,3200.0,5.05,5.05,5.04,5.04,3200.0
2007-09-05 13:35:00,5.03,5.04,5.03,5.04,4000.0,5.03,5.04,5.03,5.04,4000.0
2007-09-05 13:40:00,5.03,5.04,5.03,5.04,6800.0,5.03,5.04,5.03,5.04,6800.0
2007-09-05 13:45:00,5.04,5.04,5.04,5.04,6000.0,5.04,5.04,5.04,5.04,6000.0
2007-09-05 13:50:00,5.04,5.04,5.04,5.04,5200.0,5.04,5.04,5.04,5.04,5200.0
2007-09-05 13:55:00,5.04,5.04,5.02,5.03,6400.0,5.04,5.04,5.02,5.03,6400.0
2007-09-05 14:00:00,5.03,5.04,5.01,5.01,16400.0,5.03,5.04,5.01,5.01,16400.0
2007-09-05 14:05:00,5.02,5.02,5.01,5.02,4000.0,5.02,5.02,5.01,5.02,4000.0
2007-09-05 14:10:00,5.01,5.02,5.0,5.02,19600.0,5.01,5.02,5.0,5.02,19600.0
2007-09-05 14:15:00,5.01,5.04,5.01,5.03,14800.0,5.01,5.04,5.01,5.03,14800.0
2007-09-05 14:20:00,5.03,5.03,5.0,5.01,18400.0,5.03,5.03,5.0,5.01,18400.0
2007-09-05 14:25:00,5.0,5.01,5.0,5.01,6000.0,5.0,5.01,5.0,5.01,6000.0
2007-09-05 14:30:00,5.01,5.03,5.01,5.03,3600.0,5.01,5.03,5.01,5.03,3600.0
2007-09-05 14:35:00,5.03,5.03,5.02,5.03,10800.0,5.03,5.03,5.02,5.03,10800.0
2007-09-05 14:40:00,5.03,5.03,5.01,5.01,13600.0,5.03,5.03,5.01,5.01,13600.0
2007-09-05 14:45:00,5.01,5.02,5.01,5.01,2400.0,5.01,5.02,5.01,5.01,2400.0
2007-09-05 14:50:00,5.01,5.02,5.01,5.02,4000.0,5.01,5.02,5.01,5.02,4000.0
2007-09-05 14:55:00,5.02,5.04,5.02,5.04,1200.0,5.02,5.04,5.02,5.04,1200.0
2007-09-05 15:00:00,5.03,5.04,5.03,5.03,8000.0,5.03,5.04,5.03,5.03,8000.0
2007-09-05 15:05:00,5.03,5.04,5.03,5.03,8000.0,5.03,5.04,5.03,5.03,8000.0
2007-09-05 15:10:00,5.03,5.03,5.02,5.03,10800.0,5.03,5.03,5.02,5.03,10800.0
2007-09-05 15:15:00,5.03,5.03,5.01,5.02,18400.0,5.03,5.03,5.01,5.02,18400.0
2007-09-05 15:20:00,5.03,5.04,5.02,5.03,34000.0,5.03,5.04,5.02,5.03,34000.0
2007-09-05 15:25:00,5.03,5.04,5.03,5.04,7200.0,5.03,5.04,5.03,5.04,7200.0
2007-09-05 15:30:00,5.04,5.05,5.03,5.03,22000.0,5.04,5.05,5.03,5.03,22000.0
2007-09-05 15:35:00,5.03,5.03,5.02,5.02,11200.0,5.03,5.03,5.02,5.02,11200.0
2007-09-05 15:40:00,5.02,5.05,5.02,5.04,37200.0,5.02,5.05,5.02,5.04,37200.0
2007-09-05 15:45:00,5.04,5.07,5.04,5.06,32400.0,5.04,5.07,5.04,5.06,32400.0
2007-09-05 15:50:00,5.06,5.06,5.05,5.05,13600.0,5.06,5.06,5.05,5.05,13600.0
2007-09-05 15:55:00,5.05,5.05,5.03,5.04,35600.0,5.05,5.05,5.03,5.04,35600.0
2007-09-06 09:30:00,5.06,5.08,5.05,5.08,7600.0,5.06,5.08,5.05,5.08,7600.0
2007-09-06 09:35:00,5.09,5.13,5.09,5.1,14800.0,5.09,5.13,5.09,5.1,14800.0
2007-09-06 09:40:00,5.09,5.09,5.07,5.07,13200.0,5.09,5.09,5.07,5.07,13200.0
2007-09-06 09:45:00,5.07,5.07,5.05,5.05,20400.0,5.07,5.07,5.05,5.05,20400.0
2007-09-06 09:50:00,5.05,5.05,5.03,5.03,14800.0,5.05,5.05,5.03,5.03,14800.0
2007-09-06 09:55:00,5.03,5.04,5.03,5.04,5600.0,5.03,5.04,5.03,5.04,5600.0
2007-09-06 10:00:00,5.04,5.05,5.03,5.03,12000.0,5.04,5.05,5.03,5.03,12000.0
2007-09-06 10:05:00,5.03,5.03,5.0,5.0,24000.0,5.03,5.03,5.0,5.0,24000.0
2007-09-06 10:10:00,5.0,5.0,4.98,4.98,12800.0,5.0,5.0,4.98,4.98,12800.0
2007-09-06 10:15:00,4.99,4.99,4.98,4.98,20400.0,4.99,4.99,4.98,4.98,20400.0
2007-09-06 10:20:00,4.98,5.02,4.98,5.01,23600.0,4.98,5.02,4.98,5.01,23600.0
2007-09-06 10:25:00,5.02,5.03,5.01,5.02,21600.0,5.02,5.03,5.01,5.02,21600.0
2007-09-06 10:30:00,5.01,5.02,5.01,5.01,15200.0,5.01,5.02,5.01,5.01,15200.0
2007-09-06 10:35:00,5.01,5.01,5.0,5.0,10400.0,5.01,5.01,5.0,5.0,10400.0
2007-09-06 10:40:00,5.01,5.03,5.01,5.02,18400.0,5.01,5.03,5.01,5.02,18400.0
2007-09-06 10:45:00,5.02,5.05,5.02,5.04,22400.0,5.02,5.05,5.02,5.04,22400.0
2007-09-06 10:50:00,5.05,5.08,5.05,5.08,25600.0,5.05,5.08,5.05,5.08,25600.0
2007-09-06 10:55:00,5.08,5.09,5.08,5.08,12400.0,5.08,5.09,5.08,5.08,12400.0
2007-09-06 11:00:00,5.08,5.08,5.08,5.08,12800.0,5.08,5.08,5.08,5.08,12800.0
2007-09-06 11:05:00,5.07,5.09,5.07,5.08,12400.0,5.07,5.09,5.07,5.08,12400.0
2007-09-06 11:10:00,5.09,5.1,5.08,5.09,10800.0,5.09,5.1,5.08,5.09,10800.0
2007-09-06 11:15:00,5.09,5.12,5.09,5.1,13600.0,5.09,5.12,5.09,5.1,13600.0
2007-09-06 11:20:00,5.11,5.14,5.11,5.13,16800.0,5.11,5.14,5.11,5.13,16800.0
2007-09-06 11:25:00,5.13,5.14,5.13,5.14,14000.0,5.13,5.14,5.13,5.14,14000.0
2007-09-06 11:30:00,5.16,5.16,5.15,5.15,20000.0,5.16,5.16,5.15,5.15,20000.0
2007-09-06 11:35:00,5.14,5.15,5.13,5.13,9200.0,5.14,5.15,5.13,5.13,9200.0
2007-09-06 11:40:00,5.13,5.14,5.12,5.13,12000.0,5.13,5.14,5.12,5.13,12000.0
2007-09-06 11:45:00,5.14,5.14,5.13,5.14,12400.0,5.14,5.14,5.13,5.14,12400.0
2007-09-06 11:50:00,5.14,5.14,5.13,5.14,8000.0,5.14,5.14,5.13,5.14,8000.0
2007-09-06 11:55:00,5.14,5.14,5.13,5.13,13600.0,5.14,5.14,5.13,5.13,13600.0
2007-09-06 12:00:00,5.13,5.13,5.11,5.11,12000.0,5.13,5.13,5.11,5.11,12000.0
2007-09-06 12:05:00,5.11,5.12,5.11,5.11,8000.0,5.11,5.12,5.11,5.11,8000.0
2007-09-06 12:10:00,5.11,5.13,5.11,5.12,12000.0,5.11,5.13,5.11,5.12,12000.0
2007-09-06 12:15:00,5.13,5.16,5.13,5.16,19600.0,5.13,5.16,5.13,5.16,19600.0
2007-09-06 12:20:00,5.15,5.15,5.15,5.15,6800.0,5.15,5.15,5.15,5.15,6800.0
2007-09-06 12:25:00,5.15,5.15,5.13,5.13,10000.0,5.15,5.15,5.13,5.13,10000.0
2007-09-06 12:30:00,5.13,5.13,5.12,5.12,5600.0,5.13,5.13,5.12,5.12,5600.0
2007-09-06 12:35:00,5.13,5.13,5.12,5.13,6000.0,5.13,5.13,5.12,5.13,6000.0
2007-09-06 12:40:00,5.13,5.13,5.11,5.11,10400.0,5.13,5.13,5.11,5.11,10400.0
2007-09-06 12:45:00,5.11,5.11,5.1,5.1,6400.0,5.11,5.11,5.1,5.1,6400.0
2007-09-06 12:50:00,5.1,5.11,5.1,5.1,4800.0,5.1,5.11,5.1,5.1,4800.0
2007-09-06 12:55:00,5.1,5.11,5.1,5.11,6400.0,5.1,5.11,5.1,5.11,6400.0
2007-09-06 13:00:00,5.11,5.11,5.1,5.1,4800.0,5.11,5.11,5.1,5.1,4800.0
2007-09-06 13:05:00,5.1,5.1,5.09,5.1,9200.0,5.1,5.1,5.09,5.1,9200.0
2007-09-06 13:10:00,5.09,5.1,5.08,5.09,16400.0,5.09,5.1,5.08,5.09,16400.0
2007-09-06 13:15:00,5.09,5.09,5.09,5.09,7600.0,5.09,5.09,5.09,5.09,7600.0
2007-09-06 13:20:00,5.09,5.09,5.09,5.09,12800.0,5.09,5.09,5.09,5.09,12800.0
2007-09-06 13:25:00,5.09,5.09,5.09,5.09,10000.0,5.09,5.09,5.09,5.09,10000.0
2007-09-06 13:30:00,5.09,5.09,5.08,5.08,11200.0,5.09,5.09,5.08,5.08,11200.0
2007-09-06 13:35:00,5.08,5.1,5.08,5.09,17600.0,5.08,5.1,5.08,5.09,17600.0
2007-09-06 13:40:00,5.09,5.11,5.09,5.11,15200.0,5.09,5.11,5.09,5.11,15200.0
2007-09-06 13:45:00,5.11,5.12,5.11,5.12,17600.0,5.11,5.12,5.11,5.12,17600.0
2007-09-06 13:50:00,5.12,5.12,5.11,5.12,12400.0,5.12,5.12,5.11,5.12,12400.0
2007-09-06 13:55:00,5.12,5.13,5.12,5.13,21600.0,5.12,5.13,5.12,5.13,21600.0
2007-09-06 14:00:00,5.14,5.14,5.13,5.13,14000.0,5.14,5.14,5.13,5.13,14000.0
2007-09-06 14:05:00,5.13,5.13,5.12,5.12,12400.0,5.13,5.13,5.12,5.12,12400.0
2007-09-06 14:10:00,5.12,5.14,5.12,5.14,18000.0,5.12,5.14,5.12,5.14,18000.0
2007-09-06 14:15:00,5.14,5.16,5.14,5.14,34800.0,5.14,5.16,5.14,5.14,34800.0
2007-09-06 14:20:00,5.13,5.15,5.13,5.15,14000.0,5.13,5.15,5.13,5.15,14000.0
2007-09-06 14:25:00,5.15,5.16,5.14,5.14,30400.0,5.15,5.16,5.14,5.14,30400.0
2007-09-06 14:30:00,5.14,5.15,5.14,5.15,19200.0,5.14,5.15,5.14,5.15,19200.0
2007-09-06 14:35:00,5.15,5.16,5.14,5.15,20000.0,5.15,5.16,5.14,5.15,20000.0
2007-09-06 14:40:00,5.15,5.15,5.14,5.15,20000.0,5.15,5.15,5.14,5.15,20000.0
2007-09-06 14:45:00,5.15,5.15,5.14,5.15,23600.0,5.15,5.15,5.14,5.15,23600.0
2007-09-06 14:50:00,5.15,5.15,5.13,5.13,15600.0,5.15,5.15,5.13,5.13,15600.0
2007-09-06 14:55:00,5.14,5.14,5.13,5.14,21200.0,5.14,5.14,5.13,5.14,21200.0
2007-09-06 15:00:00,5.14,5.15,5.13,5.14,23200.0,5.14,5.15,5.13,5.14,23200.0
2007-09-06 15:05:00,5.14,5.15,5.14,5.14,39600.0,5.14,5.15,5.14,5.14,39600.0
2007-09-06 15:10:00,5.15,5.15,5.14,5.15,28000.0,5.15,5.15,5.14,5.15,28000.0
2007-09-06 15:15:00,5.14,5.15,5.14,5.15,23600.0,5.14,5.15,5.14,5.15,23600.0
2007-09-06 15:20:00,5.15,5.16,5.15,5.16,20800.0,5.15,5.16,5.15,5.16,20800.0
2007-09-06 15:25:00,5.16,5.16,5.15,5.15,16800.0,5.16,5.16,5.15,5.15,16800.0
2007-09-06 15:30:00,5.15,5.16,5.14,5.14,27200.0,5.15,5.16,5.14,5.14,27200.0
2007-09-06 15:35:00,5.14,5.14,5.14,5.14,37600.0,5.14,5.14,5.14,5.14,37600.0
2007-09-06 15:40:00,5.14,5.14,5.13,5.13,33200.0,5.14,5.14,5.13,5.13,33200.0
2007-09-06 15:45:00,5.13,5.15,5.13,5.14,56800.0,5.13,5.15,5.13,5.14,56800.0
2007-09-06 15:50:00,5.15,5.15,5.14,5.15,45600.0,5.15,5.15,5.14,5.15,45600.0
2007-09-06 15:55:00,5.14,5.16,5.14,5.15,132000.0,5.14,5.16,5.14,5.15,132000.0
2007-09-07 09:30:00,5.07,5.07,5.05,5.07,19200.0,5.07,5.07,5.05,5.07,19200.0
2007-09-07 09:35:00,5.08,5.08,5.03,5.05,34000.0,5.08,5.08,5.03,5.05,34000.0
2007-09-07 09:40:00,5.06,5.07,5.05,5.06,34000.0,5.06,5.07,5.05,5.06,34000.0
2007-09-07 09:45:00,5.06,5.1,5.05,5.09,37600.0,5.06,5.1,5.05,5.09,37600.0
2007-09-07 09:50:00,5.09,5.1,5.09,5.09,81600.0,5.09,5.1,5.09,5.09,81600.0
2007-09-07 09:55:00,5.09,5.11,5.09,5.1,20800.0,5.09,5.11,5.09,5.1,20800.0
2007-09-07 10:00:00,5.09,5.1,5.08,5.09,29200.0,5.09,5.1,5.08,5.09,29200.0
2007-09-07 10:05:00,5.08,5.09,5.08,5.08,21200.0,5.08,5.09,5.08,5.08,21200.0
2007-09-07 10:10:00,5.08,5.08,5.07,5.08,45600.0,5.08,5.08,5.07,5.08,45600.0
2007-09-07 10:15:00,5.07,5.08,5.05,5.07,46800.0,5.07,5.08,5.05,5.07,46800.0
2007-09-07 10:20:00,5.07,5.07,5.06,5.07,23600.0,5.07,5.07,5.06,5.07,23600.0
2007-09-07 10:25:00,5.06,5.07,5.05,5.06,26800.0,5.06,5.07,5.05,5.06,26800.0
2007-09-07 10:30:00,5.06,5.06,5.02,5.03,34000.0,5.06,5.06,5.02,5.03,34000.0
2007-09-07 10:35:00,5.03,5.03,5.02,5.02,17200.0,5.03,5.03,5.02,5.02,17200.0
2007-09-07 10:40:00,5.03,5.03,5.02,5.02,25600.0,5.03,5.03,5.02,5.02,25600.0
2007-09-07 10:45:00,5.02,5.03,5.0,5.0,23200.0,5.02,5.03,5.0,5.0,23200.0
2007-09-07 10:50:00,5.0,5.0,4.99,4.99,7600.0,5.0,5.0,4.99,4.99,7600.0
2007-09-07 10:55:00,4.99,4.99,4.99,4.99,6400.0,4.99,4.99,4.99,4.99,6400.0
2007-09-07 11:00:00,4.99,4.99,4.98,4.99,13600.0,4.99,4.99,4.98,4.99,13600.0
2007-09-07 11:05:00,4.99,4.99,4.99,4.99,28000.0,4.99,4.99,4.99,4.99,28000.0
2007-09-07 11:10:00,4.99,4.99,4.98,4.99,47200.0,4.99,4.99,4.98,4.99,47200.0
2007-09-07 11:15:00,4.99,5.0,4.98,4.99,15600.0,4.99,5.0,4.98,4.99,15600.0
2007-09-07 11:20:00,4.99,5.0,4.98,5.0,20400.0,4.99,5.0,4.98,5.0,20400.0
2007-09-07 11:25:00,5.0,5.0,5.0,5.0,17200.0,5.0,5.0,5.0,5.0,17200.0
2007-09-07 11:30:00,5.0,5.01,5.0,5.0,10000.0,5.0,5.01,5.0,5.0,10000.0
2007-09-07 11:35:00,5.01,5.02,5.0,5.01,22000.0,5.01,5.02,5.0,5.01,22000.0
2007-09-07 11:40:00,5.01,5.02,5.01,5.01,15200.0,5.01,5.02,5.01,5.01,15200.0
2007-09-07 11:45:00,5.01,5.03,5.01,5.03,7600.0,5.01,5.03,5.01,5.03,7600.0
2007-09-07 11:50:00,5.03,5.03,5.02,5.03,13600.0,5.03,5.03,5.02,5.03,13600.0
2007-09-07 11:55:00,5.02,5.03,5.02,5.02,5600.0,5.02,5.03,5.02,5.02,5600.0
2007-09-07 12:00:00,5.02,5.02,5.01,5.01,35600.0,5.02,5.02,5.01,5.01,35600.0
2007-09-07 12:05:00,5.01,5.01,5.01,5.01,10800.0,5.01,5.01,5.01,5.01,10800.0
2007-09-07 12:10:00,5.01,5.01,5.0,5.0,14400.0,5.01,5.01,5.0,5.0,14400.0
2007-09-07 12:15:00,5.01,5.01,5.0,5.0,10400.0,5.01,5.01,5.0,5.0,10400.0
2007-09-07 12:20:00,5.0,5.0,5.0,5.0,8000.0,5.0,5.0,5.0,5.0,8000.0
2007-09-07 12:25:00,5.0,5.0,5.0,5.0,7200.0,5.0,5.0,5.0,5.0,7200.0
2007-09-07 12:30:00,5.0,5.0,4.99,4.99,7200.0,5.0,5.0,4.99,4.99,7200.0
2007-09-07 12:35:00,5.0,5.0,4.99,5.0,10400.0,5.0,5.0,4.99,5.0,10400.0
2007-09-07 12:40:00,5.0,5.03,5.0,5.02,59200.0,5.0,5.03,5.0,5.02,59200.0
2007-09-07 12:45:00,5.02,5.02,5.02,5.02,5200.0,5.02,5.02,5.02,5.02,5200.0
2007-09-07 12:50:00,5.02,5.03,5.02,5.02,6400.0,5.02,5.03,5.02,5.02,6400.0
2007-09-07 12:55:00,5.02,5.03,5.02,5.02,2400.0,5.02,5.03,5.02,5.02,2400.0
2007-09-07 13:00:00,5.02,5.02,5.02,5.02,7200.0,5.02,5.02,5.02,5.02,7200.0
2007-09-07 13:05:00,5.02,5.03,5.02,5.03,4800.0,5.02,5.03,5.02,5.03,4800.0
2007-09-07 13:10:00,5.03,5.04,5.02,5.03,8000.0,5.03,5.04,5.02,5.03,8000.0
2007-09-07 13:15:00,5.03,5.03,5.02,5.03,8800.0,5.03,5.03,5.02,5.03,8800.0
2007-09-07 13:20:00,5.03,5.03,5.02,5.02,12400.0,5.03,5.03,5.02,5.02,12400.0
2007-09-07 13:25:00,5.02,5.02,5.0,5.02,63200.0,5.02,5.02,5.0,5.02,63200.0
2007-09-07 13:30:00,5.02,5.02,5.01,5.01,12000.0,5.02,5.02,5.01,5.01,12000.0
2007-09-07 13:35:00,5.01,5.01,5.0,5.01,11600.0,5.01,5.01,5.0,5.01,11600.0
2007-09-07 13:40:00,5.01,5.01,5.0,5.01,24400.0,5.01,5.01,5.0,5.01,24400.0
2007-09-07 13:45:00,5.01,5.01,5.0,5.01,14800.0,5.01,5.01,5.0,5.01,14800.0
2007-09-07 13:50:00,5.01,5.01,5.01,5.01,6000.0,5.01,5.01,5.01,5.01,6000.0
2007-09-07 13:55:00,5.01,5.01,5.0,5.0,5600.0,5.01,5.01,5.0,5.0,5600.0
2007-09-07 14:00:00,5.0,5.0,4.98,4.99,15600.0,5.0,5.0,4.98,4.99,15600.0
2007-09-07 14:05:00,4.99,4.99,4.99,4.99,12000.0,4.99,4.99,4.99,4.99,12000.0
2007-09-07 14:10:00,4.99,4.99,4.98,4.99,18800.0,4.99,4.99,4.98,4.99,18800.0
2007-09-07 14:15:00,4.99,4.99,4.98,4.99,19600.0,4.99,4.99,4.98,4.99,19600.0
2007-09-07 14:20:00,4.99,4.99,4.98,4.99,8000.0,4.99,4.99,4.98,4.99,8000.0
2007-09-07 14:25:00,4.99,4.99,4.98,4.99,13600.0,4.99,4.99,4.98,4.99,13600.0
2007-09-07 14:30:00,4.99,4.99,4.99,4.99,14400.0,4.99,4.99,4.99,4.99,14400.0
2007-09-07 14:35:00,4.99,5.0,4.99,4.99,6800.0,4.99,5.0,4.99,4.99,6800.0
2007-09-07 14:40:00,5.0,5.0,5.0,5.0,16000.0,5.0,5.0,5.0,5.0,16000.0
2007-09-07 14:45:00,5.0,5.0,4.98,4.98,24000.0,5.0,5.0,4.98,4.98,24000.0
2007-09-07 14:50:00,4.99,4.99,4.98,4.98,10800.0,4.99,4.99,4.98,4.98,10800.0
2007-09-07 14:55:00,4.98,4.98,4.97,4.97,21600.0,4.98,4.98,4.97,4.97,21600.0
2007-09-07 15:00:00,4.97,4.99,4.97,4.99,26800.0,4.97,4.99,4.97,4.99,26800.0
2007-09-07 15:05:00,4.99,5.0,4.99,4.99,9200.0,4.99,5.0,4.99,4.99,9200.0
2007-09-07 15:10:00,4.99,5.0,4.99,4.99,18000.0,4.99,5.0,4.99,4.99,18000.0
2007-09-07 15:15:00,4.99,5.0,4.99,5.0,14800.0,4.99,5.0,4.99,5.0,14800.0
2007-09-07 15:20:00,5.0,5.0,4.99,4.99,15200.0,5.0,5.0,4.99,4.99,15200.0
2007-09-07 15:25:00,4.99,4.99,4.98,4.98,10800.0,4.99,4.99,4.98,4.98,10800.0
2007-09-07 15:30:00,4.99,4.99,4.98,4.98,25600.0,4.99,4.99,4.98,4.98,25600.0
2007-09-07 15:35:00,4.98,4.99,4.98,4.98,7600.0,4.98,4.99,4.98,4.98,7600.0
2007-09-07 15:40:00,4.98,4.99,4.97,4.99,43600.0,4.98,4.99,4.97,4.99,43600.0
2007-09-07 15:45:00,4.99,5.01,4.99,4.99,47600.0,4.99,5.01,4.99,4.99,47600.0
2007-09-07 15:50:00,4.99,5.0,4.98,4.99,21200.0,4.99,5.0,4.98,4.99,21200.0
2007-09-07 15:55:00,4.99,5.0,4.99,4.99,33600.0,4.99,5.0,4.99,4.99,33600.0
2007-09-10 09:30:00,5.04,5.08,5.04,5.08,13200.0,5.04,5.08,5.04,5.08,13200.0
2007-09-10 09:35:00,5.09,5.09,5.05,5.06,20800.0,5.09,5.09,5.05,5.06,20800.0
2007-09-10 09:40:00,5.05,5.06,5.04,5.04,17600.0,5.05,5.06,5.04,5.04,17600.0
2007-09-10 09:45:00,5.05,5.05,5.03,5.05,23200.0,5.05,5.05,5.03,5.05,23200.0
2007-09-10 09:50:00,5.05,5.07,5.04,5.05,22400.0,5.05,5.07,5.04,5.05,22400.0
2007-09-10 09:55:00,5.04,5.06,5.04,5.05,31600.0,5.04,5.06,5.04,5.05,31600.0
2007-09-10 10:00:00,5.06,5.06,5.03,5.04,33600.0,5.06,5.06,5.03,5.04,33600.0
2007-09-10 10:05:00,5.04,5.05,5.04,5.04,27200.0,5.04,5.05,5.04,5.04,27200.0
2007-09-10 10:10:00,5.05,5.05,5.03,5.05,42400.0,5.05,5.05,5.03,5.05,42400.0
2007-09-10 10:15:00,5.04,5.05,5.04,5.04,21200.0,5.04,5.05,5.04,5.04,21200.0
2007-09-10 10:20:00,5.04,5.05,5.04,5.05,24800.0,5.04,5.05,5.04,5.05,24800.0
2007-09-10 10:25:00,5.05,5.05,5.02,5.02,25600.0,5.05,5.05,5.02,5.02,25600.0
2007-09-10 10:30:00,5.01,5.03,5.01,5.02,20000.0,5.01,5.03,5.01,5.02,20000.0
2007-09-10 10:35:00,5.02,5.03,4.99,5.01,20800.0,5.02,5.03,4.99,5.01,20800.0
2007-09-10 10:40:00,5.01,5.02,5.0,5.01,34000.0,5.01,5.02,5.0,5.01,34000.0
2007-09-10 10:45:00,5.01,5.01,4.99,4.99,30000.0,5.01,5.01,4.99,4.99,30000.0
2007-09-10 10:50:00,5.0,5.01,5.0,5.01,15200.0,5.0,5.01,5.0,5.01,15200.0
2007-09-10 10:55:00,5.0,5.01,5.0,5.0,20400.0,5.0,5.01,5.0,5.0,20400.0
2007-09-10 11:00:00,5.0,5.01,4.98,4.98,19600.0,5.0,5.01,4.98,4.98,19600.0
2007-09-10 11:05:00,4.98,4.99,4.98,4.98,11600.0,4.98,4.99,4.98,4.98,11600.0
2007-09-10 11:10:00,4.99,4.99,4.97,4.97,20800.0,4.99,4.99,4.97,4.97,20800.0
2007-09-10 11:15:00,4.98,4.98,4.97,4.98,36400.0,4.98,4.98,4.97,4.98,36400.0
2007-09-10 11:20:00,4.98,4.98,4.97,4.98,8000.0,4.98,4.98,4.97,4.98,8000.0
2007-09-10 11:25:00,4.98,4.98,4.97,4.97,11200.0,4.98,4.98,4.97,4.97,11200.0
2007-09-10 11:30:00,4.97,4.98,4.97,4.97,17200.0,4.97,4.98,4.97,4.97,17200.0
2007-09-10 11:35:00,4.97,4.98,4.96,4.97,48400.0,4.97,4.98,4.96,4.97,48400.0
2007-09-10 11:40:00,4.98,4.98,4.98,4.98,6400.0,4.98,4.98,4.98,4.98,6400.0
2007-09-10 11:45:00,4.98,5.0,4.98,5.0,12400.0,4.98,5.0,4.98,5.0,12400.0
2007-09-10 11:50:00,5.01,5.02,5.01,5.02,16400.0,5.01,5.02,5.01,5.02,16400.0
2007-09-10 11:55:00,5.02,5.02,5.01,5.01,6400.0,5.02,5.02,5.01,5.01,6400.0
2007-09-10 12:00:00,5.02,5.03,5.01,5.02,11600.0,5.02,5.03,5.01,5.02,11600.0
2007-09-10 12:05:00,5.02,5.03,5.02,5.03,6000.0,5.02,5.03,5.02,5.03,6000.0
2007-09-10 12:10:00,5.03,5.03,5.02,5.02,10400.0,5.03,5.03,5.02,5.02,10400.0
2007-09-10 12:15:00,5.03,5.03,5.02,5.02,6800.0,5.03,5.03,5.02,5.02,6800.0
2007-09-10 12:20:00,5.02,5.05,5.02,5.05,18400.0,5.02,5.05,5.02,5.05,18400.0
2007-09-10 12:25:00,5.06,5.06,5.05,5.06,14000.0,5.06,5.06,5.05,5.06,14000.0
2007-09-10 12:30:00,5.06,5.08,5.06,5.07,18800.0,5.06,5.08,5.06,5.07,18800.0
2007-09-10 12:35:00,5.07,5.07,5.06,5.07,12800.0,5.07,5.07,5.06,5.07,12800.0
2007-09-10 12:40:00,5.07,5.07,5.06,5.07,10400.0,5.07,5.07,5.06,5.07,10400.0
2007-09-10 12:45:00,5.06,5.07,5.06,5.06,13600.0,5.06,5.07,5.06,5.06,13600.0
2007-09-10 12:50:00,5.07,5.07,5.05,5.06,12000.0,5.07,5.07,5.05,5.06,12000.0
2007-09-10 12:55:00,5.06,5.06,5.05,5.06,10000.0,5.06,5.06,5.05,5.06,10000.0
2007-09-10 13:00:00,5.05,5.06,5.05,5.06,10400.0,5.05,5.06,5.05,5.06,10400.0
2007-09-10 13:05:00,5.05,5.06,5.05,5.06,8800.0,5.05,5.06,5.05,5.06,8800.0
2007-09-10 13:10:00,5.06,5.06,5.04,5.04,14800.0,5.06,5.06,5.04,5.04,14800.0
2007-09-10 13:15:00,5.04,5.06,5.04,5.06,12000.0,5.04,5.06,5.04,5.06,12000.0
2007-09-10 13:20:00,5.06,5.06,5.05,5.05,7200.0,5.06,5.06,5.05,5.05,7200.0
2007-09-10 13:25:00,5.05,5.05,5.05,5.05,7200.0,5.05,5.05,5.05,5.05,7200.0
2007-09-10 13:30:00,5.05,5.07,5.05,5.06,10000.0,5.05,5.07,5.05,5.06,10000.0
2007-09-10 13:35:00,5.06,5.07,5.06,5.06,12400.0,5.06,5.07,5.06,5.06,12400.0
2007-09-10 13:40:00,5.07,5.07,5.06,5.07,6400.0,5.07,5.07,5.06,5.07,6400.0
2007-09-10 13:45:00,5.07,5.07,5.05,5.05,12000.0,5.07,5.07,5.05,5.05,12000.0
2007-09-10 13:50:00,5.05,5.05,5.04,5.05,9600.0,5.05,5.05,5.04,5.05,9600.0
2007-09-10 13:55:00,5.05,5.05,5.04,5.05,9200.0,5.05,5.05,5.04,5.05,9200.0
2007-09-10 14:00:00,5.05,5.05,5.02,5.03,16400.0,5.05,5.05,5.02,5.03,16400.0
2007-09-10 14:05:00,5.02,5.03,5.02,5.02,12800.0,5.02,5.03,5.02,5.02,12800.0
2007-09-10 14:10:00,5.02,5.03,5.01,5.03,17600.0,5.02,5.03,5.01,5.03,17600.0
2007-09-10 14:15:00,5.03,5.04,5.03,5.03,6800.0,5.03,5.04,5.03,5.03,6800.0
2007-09-10 14:20:00,5.03,5.03,5.02,5.03,20000.0,5.03,5.03,5.02,5.03,20000.0
2007-09-10 14:25:00,5.03,5.04,5.03,5.04,8400.0,5.03,5.04,5.03,5.04,8400.0
2007-09-10 14:30:00,5.04,5.06,5.04,5.06,14800.0,5.04,5.06,5.04,5.06,14800.0
2007-09-10 14:35:00,5.06,5.06,5.05,5.05,10000.0,5.06,5.06,5.05,5.05,10000.0
2007-09-10 14:40:00,5.06,5.06,5.05,5.05,9600.0,5.06,5.06,5.05,5.05,9600.0
2007-09-10 14:45:00,5.05,5.06,5.05,5.06,11200.0,5.05,5.06,5.05,5.06,11200.0
2007-09-10 14:50:00,5.06,5.06,5.04,5.05,10000.0,5.06,5.06,5.04,5.05,10000.0
2007-09-10 14:55:00,5.05,5.06,5.04,5.05,7200.0,5.05,5.06,5.04,5.05,7200.0
2007-09-10 15:00:00,5.05,5.05,5.03,5.04,14800.0,5.05,5.05,5.03,5.04,14800.0
2007-09-10 15:05:00,5.04,5.04,5.03,5.04,33200.0,5.04,5.04,5.03,5.04,33200.0
2007-09-10 15:10:00,5.04,5.06,5.04,5.05,13200.0,5.04,5.06,5.04,5.05,13200.0
2007-09-10 15:15:00,5.06,5.07,5.05,5.07,22400.0,5.06,5.07,5.05,5.07,22400.0
2007-09-10 15:20:00,5.06,5.08,5.06,5.08,19600.0,5.06,5.08,5.06,5.08,19600.0
2007-09-10 15:25:00,5.07,5.08,5.07,5.07,21600.0,5.07,5.08,5.07,5.07,21600.0
2007-09-10 15:30:00,5.07,5.07,5.06,5.07,9600.0,5.07,5.07,5.06,5.07,9600.0
2007-09-10 15:35:00,5.06,5.07,5.06,5.06,10000.0,5.06,5.07,5.06,5.06,10000.0
2007-09-10 15:40:00,5.06,5.06,5.05,5.05,17200.0,5.06,5.06,5.05,5.05,17200.0
2007-09-10 15:45:00,5.05,5.05,5.04,5.04,18000.0,5.05,5.05,5.04,5.04,18000.0
2007-09-10 15:50:00,5.04,5.04,5.02,5.04,26400.0,5.04,5.04,5.02,5.04,26400.0
2007-09-10 15:55:00,5.03,5.03,5.01,5.02,30400.0,5.03,5.03,5.01,5.02,30400.0
2007-09-11 09:30:00,5.06,5.08,5.04,5.08,59600.0,5.06,5.08,5.04,5.08,59600.0
2007-09-11 09:35:00,5.08,5.09,5.08,5.08,20800.0,5.08,5.09,5.08,5.08,20800.0
2007-09-11 09:40:00,5.08,5.09,5.04,5.07,57200.0,5.08,5.09,5.04,5.07,57200.0
2007-09-11 09:45:00,5.06,5.08,5.06,5.08,33600.0,5.06,5.08,5.06,5.08,33600.0
2007-09-11 09:50:00,5.08,5.08,5.07,5.08,12000.0,5.08,5.08,5.07,5.08,12000.0
2007-09-11 09:55:00,5.08,5.08,5.08,5.08,7600.0,5.08,5.08,5.08,5.08,7600.0
2007-09-11 10:00:00,5.08,5.13,5.08,5.12,106000.0,5.08,5.13,5.08,5.12,106000.0
2007-09-11 10:05:00,5.12,5.13,5.11,5.11,11200.0,5.12,5.13,5.11,5.11,11200.0
2007-09-11 10:10:00,5.11,5.12,5.11,5.11,18400.0,5.11,5.12,5.11,5.11,18400.0
2007-09-11 10:15:00,5.11,5.13,5.11,5.13,46400.0,5.11,5.13,5.11,5.13,46400.0
2007-09-11 10:20:00,5.13,5.15,5.13,5.15,15600.0,5.13,5.15,5.13,5.15,15600.0
2007-09-11 10:25:00,5.14,5.18,5.14,5.18,56000.0,5.14,5.18,5.14,5.18,56000.0
2007-09-11 10:30:00,5.17,5.17,5.17,5.17,12000.0,5.17,5.17,5.17,5.17,12000.0
2007-09-11 10:35:00,5.16,5.18,5.16,5.17,22800.0,5.16,5.18,5.16,5.17,22800.0
2007-09-11 10:40:00,5.17,5.17,5.16,5.16,7200.0,5.17,5.17,5.16,5.16,7200.0
2007-09-11 10:45:00,5.17,5.17,5.15,5.15,14800.0,5.17,5.17,5.15,5.15,14800.0
2007-09-11 10:50:00,5.15,5.15,5.12,5.12,16400.0,5.15,5.15,5.12,5.12,16400.0
2007-09-11 10:55:00,5.12,5.14,5.12,5.14,22800.0,5.12,5.14,5.12,5.14,22800.0
2007-09-11 11:00:00,5.14,5.14,5.12,5.12,31600.0,5.14,5.14,5.12,5.12,31600.0
2007-09-11 11:05:00,5.12,5.12,5.09,5.09,16400.0,5.12,5.12,5.09,5.09,16400.0
2007-09-11 11:10:00,5.1,5.1,5.1,5.1,6000.0,5.1,5.1,5.1,5.1,6000.0
2007-09-11 11:15:00,5.1,5.11,5.1,5.11,32400.0,5.1,5.11,5.1,5.11,32400.0
2007-09-11 11:20:00,5.11,5.13,5.11,5.13,13600.0,5.11,5.13,5.11,5.13,13600.0
2007-09-11 11:25:00,5.13,5.15,5.13,5.15,9200.0,5.13,5.15,5.13,5.15,9200.0
2007-09-11 11:30:00,5.16,5.16,5.12,5.12,16800.0,5.16,5.16,5.12,5.12,16800.0
2007-09-11 11:35:00,5.12,5.12,5.09,5.09,15200.0,5.12,5.12,5.09,5.09,15200.0
2007-09-11 11:40:00,5.1,5.1,5.1,5.1,6000.0,5.1,5.1,5.1,5.1,6000.0
2007-09-11 11:45:00,5.1,5.11,5.1,5.11,23600.0,5.1,5.11,5.1,5.11,23600.0
2007-09-11 11:50:00,5.11,5.12,5.11,5.11,16400.0,5.11,5.12,5.11,5.11,16400.0
2007-09-11 11:55:00,5.11,5.12,5.11,5.12,21600.0,5.11,5.12,5.11,5.12,21600.0
2007-09-11 12:00:00,5.12,5.12,5.12,5.12,6800.0,5.12,5.12,5.12,5.12,6800.0
2007-09-11 12:05:00,5.12,5.12,5.11,5.12,2400.0,5.12,5.12,5.11,5.12,2400.0
2007-09-11 12:10:00,5.12,5.12,5.11,5.11,3600.0,5.12,5.12,5.11,5.11,3600.0
2007-09-11 12:15:00,5.11,5.11,5.11,5.11,800.0,5.11,5.11,5.11,5.11,800.0
2007-09-11 12:20:00,5.11,5.12,5.1,5.11,50800.0,5.11,5.12,5.1,5.11,50800.0
2007-09-11 12:25:00,5.1,5.11,5.1,5.1,9200.0,5.1,5.11,5.1,5.1,9200.0
2007-09-11 12:30:00,5.1,5.1,5.1,5.1,0.0,5.1,5.1,5.1,5.1,0.0
2007-09-11 12:35:00,5.09,5.1,5.09,5.1,9200.0,5.09,5.1,5.09,5.1,9200.0
2007-09-11 12:40:00,5.09,5.1,5.09,5.1,12400.0,5.09,5.1,5.09,5.1,12400.0
2007-09-11 12:45:00,5.1,5.1,5.1,5.1,4000.0,5.1,5.1,5.1,5.1,4000.0
2007-09-11 12:50:00,5.1,5.1,5.08,5.09,38000.0,5.1,5.1,5.08,5.09,38000.0
2007-09-11 12:55:00,5.09,5.1,5.09,5.1,3600.0,5.09,5.1,5.09,5.1,3600.0
2007-09-11 13:00:00,5.1,5.1,5.08,5.09,18800.0,5.1,5.1,5.08,5.09,18800.0
2007-09-11 13:05:00,5.09,5.09,5.09,5.09,1600.0,5.09,5.09,5.09,5.09,1600.0
2007-09-11 13:10:00,5.09,5.09,5.09,5.09,2400.0,5.09,5.09,5.09,5.09,2400.0
2007-09-11 13:15:00,5.08,5.09,5.05,5.05,24400.0,5.08,5.09,5.05,5.05,24400.0
2007-09-11 13:20:00,5.06,5.06,5.06,5.06,12800.0,5.06,5.06,5.06,5.06,12800.0
2007-09-11 13:25:00,5.07,5.07,5.06,5.07,1600.0,5.07,5.07,5.06,5.07,1600.0
2007-09-11 13:30:00,5.07,5.08,5.07,5.08,2000.0,5.07,5.08,5.07,5.08,2000.0
2007-09-11 13:35:00,5.08,5.08,5.08,5.08,400.0,5.08,5.08,5.08,5.08,400.0
2007-09-11 13:40:00,5.08,5.08,5.08,5.08,7600.0,5.08,5.08,5.08,5.08,7600.0
2007-09-11 13:45:00,5.07,5.09,5.07,5.08,2800.0,5.07,5.09,5.07,5.08,2800.0
2007-09-11 13:50:00,5.08,5.08,5.08,5.08,1200.0,5.08,5.08,5.08,5.08,1200.0
2007-09-11 13:55:00,5.09,5.09,5.09,5.09,3600.0,5.09,5.09,5.09,5.09,3600.0
2007-09-11 14:00:00,5.1,5.1,5.09,5.1,36800.0,5.1,5.1,5.09,5.1,36800.0
2007-09-11 14:05:00,5.1,5.1,5.1,5.1,7200.0,5.1,5.1,5.1,5.1,7200.0
2007-09-11 14:10:00,5.1,5.11,5.09,5.09,10400.0,5.1,5.11,5.09,5.09,10400.0
2007-09-11 14:15:00,5.1,5.1,5.09,5.09,1600.0,5.1,5.1,5.09,5.09,1600.0
2007-09-11 14:20:00,5.09,5.1,5.09,5.1,15200.0,5.09,5.1,5.09,5.1,15200.0
2007-09-11 14:25:00,5.09,5.1,5.09,5.09,12800.0,5.09,5.1,5.09,5.09,12800.0
2007-09-11 14:30:00,5.1,5.1,5.07,5.07,6000.0,5.1,5.1,5.07,5.07,6000.0
2007-09-11 14:35:00,5.07,5.07,5.07,5.07,3200.0,5.07,5.07,5.07,5.07,3200.0
2007-09-11 14:40:00,5.07,5.07,5.06,5.07,5200.0,5.07,5.07,5.06,5.07,5200.0
2007-09-11 14:45:00,5.06,5.07,5.05,5.06,6800.0,5.06,5.07,5.05,5.06,6800.0
2007-09-11 14:50:00,5.06,5.07,5.06,5.07,18800.0,5.06,5.07,5.06,5.07,18800.0
2007-09-11 14:55:00,5.06,5.07,5.06,5.07,7200.0,5.06,5.07,5.06,5.07,7200.0
2007-09-11 15:00:00,5.07,5.08,5.07,5.08,12000.0,5.07,5.08,5.07,5.08,12000.0
2007-09-11 15:05:00,5.07,5.08,5.07,5.08,10000.0,5.07,5.08,5.07,5.08,10000.0
2007-09-11 15:10:00,5.08,5.1,5.08,5.09,46000.0,5.08,5.1,5.08,5.09,46000.0
2007-09-11 15:15:00,5.09,5.11,5.09,5.1,19200.0,5.09,5.11,5.09,5.1,19200.0
2007-09-11 15:20:00,5.1,5.1,5.09,5.09,3600.0,5.1,5.1,5.09,5.09,3600.0
2007-09-11 15:25:00,5.1,5.1,5.09,5.1,5600.0,5.1,5.1,5.09,5.1,5600.0
2007-09-11 15:30:00,5.1,5.11,5.09,5.1,12000.0,5.1,5.11,5.09,5.1,12000.0
2007-09-11 15:35:00,5.1,5.1,5.08,5.09,10400.0,5.1,5.1,5.08,5.09,10400.0
2007-09-11 15:40:00,5.09,5.09,5.08,5.08,2400.0,5.09,5.09,5.08,5.08,2400.0
2007-09-11 15:45:00,5.08,5.09,5.07,5.09,5200.0,5.08,5.09,5.07,5.09,5200.0
2007-09-11 15:50:00,5.08,5.1,5.08,5.09,42800.0,5.08,5.1,5.08,5.09,42800.0
2007-09-11 15:55:00,5.08,5.1,5.08,5.1,31600.0,5.08,5.1,5.08,5.1,31600.0
2007-09-12 09:30:00,5.09,5.11,5.09,5.11,14400.0,5.09,5.11,5.09,5.11,14400.0
2007-09-12 09:35:00,5.1,5.12,5.09,5.12,43600.0,5.1,5.12,5.09,5.12,43600.0
2007-09-12 09:40:00,5.12,5.14,5.11,5.13,31600.0,5.12,5.14,5.11,5.13,31600.0
2007-09-12 09:45:00,5.14,5.18,5.13,5.18,55200.0,5.14,5.18,5.13,5.18,55200.0
2007-09-12 09:50:00,5.18,5.18,5.12,5.13,44000.0,5.18,5.18,5.12,5.13,44000.0
2007-09-12 09:55:00,5.14,5.19,5.14,5.18,100400.0,5.14,5.19,5.14,5.18,100400.0
2007-09-12 10:00:00,5.18,5.18,5.18,5.18,25200.0,5.18,5.18,5.18,5.18,25200.0
2007-09-12 10:05:00,5.18,5.18,5.18,5.18,60400.0,5.18,5.18,5.18,5.18,60400.0
2007-09-12 10:10:00,5.17,5.17,5.17,5.17,4400.0,5.17,5.17,5.17,5.17,4400.0
2007-09-12 10:15:00,5.17,5.2,5.17,5.2,57200.0,5.17,5.2,5.17,5.2,57200.0
2007-09-12 10:20:00,5.2,5.21,5.2,5.2,5600.0,5.2,5.21,5.2,5.2,5600.0
2007-09-12 10:25:00,5.21,5.25,5.2,5.25,76000.0,5.21,5.25,5.2,5.25,76000.0
2007-09-12 10:30:00,5.24,5.26,5.24,5.25,36400.0,5.24,5.26,5.24,5.25,36400.0
2007-09-12 10:35:00,5.26,5.32,5.25,5.3,160800.0,5.26,5.32,5.25,5.3,160800.0
2007-09-12 10:40:00,5.29,5.29,5.28,5.28,70000.0,5.29,5.29,5.28,5.28,70000.0
2007-09-12 10:45:00,5.27,5.29,5.27,5.27,49600.0,5.27,5.29,5.27,5.27,49600.0
2007-09-12 10:50:00,5.27,5.27,5.25,5.25,8000.0,5.27,5.27,5.25,5.25,8000.0
2007-09-12 10:55:00,5.25,5.26,5.25,5.25,6400.0,5.25,5.26,5.25,5.25,6400.0
2007-09-12 11:00:00,5.25,5.25,5.23,5.23,19600.0,5.25,5.25,5.23,5.23,19600.0
2007-09-12 11:05:00,5.23,5.24,5.23,5.23,35200.0,5.23,5.24,5.23,5.23,35200.0
2007-09-12 11:10:00,5.23,5.23,5.21,5.21,30800.0,5.23,5.23,5.21,5.21,30800.0
2007-09-12 11:15:00,5.21,5.22,5.2,5.22,24800.0,5.21,5.22,5.2,5.22,24800.0
2007-09-12 11:20:00,5.21,5.24,5.21,5.24,21600.0,5.21,5.24,5.21,5.24,21600.0
2007-09-12 11:25:00,5.24,5.25,5.24,5.24,7600.0,5.24,5.25,5.24,5.24,7600.0
2007-09-12 11:30:00,5.24,5.24,5.22,5.23,11600.0,5.24,5.24,5.22,5.23,11600.0
2007-09-12 11:35:00,5.23,5.24,5.21,5.21,20000.0,5.23,5.24,5.21,5.21,20000.0
2007-09-12 11:40:00,5.21,5.22,5.2,5.22,12400.0,5.21,5.22,5.2,5.22,12400.0
2007-09-12 11:45:00,5.22,5.22,5.22,5.22,5200.0,5.22,5.22,5.22,5.22,5200.0
2007-09-12 11:50:00,5.22,5.22,5.22,5.22,4800.0,5.22,5.22,5.22,5.22,4800.0
2007-09-12 11:55:00,5.22,5.22,5.2,5.21,12000.0,5.22,5.22,5.2,5.21,12000.0
2007-09-12 12:00:00,5.21,5.23,5.21,5.23,32400.0,5.21,5.23,5.21,5.23,32400.0
2007-09-12 12:05:00,5.23,5.23,5.22,5.22,6800.0,5.23,5.23,5.22,5.22,6800.0
2007-09-12 12:10:00,5.22,5.22,5.21,5.22,5600.0,5.22,5.22,5.21,5.22,5600.0
2007-09-12 12:15:00,5.22,5.22,5.22,5.22,2400.0,5.22,5.22,5.22,5.22,2400.0
2007-09-12 12:20:00,5.21,5.21,5.19,5.19,8000.0,5.21,5.21,5.19,5.19,8000.0
2007-09-12 12:25:00,5.18,5.2,5.18,5.19,32800.0,5.18,5.2,5.18,5.19,32800.0
2007-09-12 12:30:00,5.18,5.2,5.18,5.2,14000.0,5.18,5.2,5.18,5.2,14000.0
2007-09-12 12:35:00,5.2,5.2,5.2,5.2,2400.0,5.2,5.2,5.2,5.2,2400.0
2007-09-12 12:40:00,5.2,5.2,5.19,5.19,3200.0,5.2,5.2,5.19,5.19,3200.0
2007-09-12 12:45:00,5.2,5.21,5.2,5.21,5600.0,5.2,5.21,5.2,5.21,5600.0
2007-09-12 12:50:00,5.2,5.22,5.2,5.2,14000.0,5.2,5.22,5.2,5.2,14000.0
2007-09-12 12:55:00,5.21,5.21,5.21,5.21,1200.0,5.21,5.21,5.21,5.21,1200.0
2007-09-12 13:00:00,5.21,5.21,5.2,5.2,3600.0,5.21,5.21,5.2,5.2,3600.0
2007-09-12 13:05:00,5.19,5.19,5.17,5.17,20000.0,5.19,5.19,5.17,5.17,20000.0
2007-09-12 13:10:00,5.17,5.2,5.17,5.2,8400.0,5.17,5.2,5.17,5.2,8400.0
2007-09-12 13:15:00,5.19,5.2,5.19,5.19,4400.0,5.19,5.2,5.19,5.19,4400.0
2007-09-12 13:20:00,5.2,5.2,5.2,5.2,400.0,5.2,5.2,5.2,5.2,400.0
2007-09-12 13:25:00,5.2,5.21,5.2,5.21,3600.0,5.2,5.21,5.2,5.21,3600.0
2007-09-12 13:30:00,5.21,5.21,5.2,5.2,6000.0,5.21,5.21,5.2,5.2,6000.0
2007-09-12 13:35:00,5.2,5.21,5.2,5.2,23600.0,5.2,5.21,5.2,5.2,23600.0
2007-09-12 13:40:00,5.2,5.21,5.2,5.21,6000.0,5.2,5.21,5.2,5.21,6000.0
2007-09-12 13:45:00,5.21,5.21,5.2,5.2,2400.0,5.21,5.21,5.2,5.2,2400.0
2007-09-12 13:50:00,5.2,5.21,5.2,5.2,6000.0,5.2,5.21,5.2,5.2,6000.0
2007-09-12 13:55:00,5.21,5.22,5.21,5.22,7600.0,5.21,5.22,5.21,5.22,7600.0
2007-09-12 14:00:00,5.21,5.21,5.21,5.21,3600.0,5.21,5.21,5.21,5.21,3600.0
2007-09-12 14:05:00,5.21,5.23,5.21,5.23,14400.0,5.21,5.23,5.21,5.23,14400.0
2007-09-12 14:10:00,5.22,5.23,5.22,5.22,13600.0,5.22,5.23,5.22,5.22,13600.0
2007-09-12 14:15:00,5.22,5.22,5.22,5.22,3600.0,5.22,5.22,5.22,5.22,3600.0
2007-09-12 14:20:00,5.22,5.23,5.22,5.22,6400.0,5.22,5.23,5.22,5.22,6400.0
2007-09-12 14:25:00,5.22,5.22,5.21,5.21,22800.0,5.22,5.22,5.21,5.21,22800.0
2007-09-12 14:30:00,5.21,5.22,5.21,5.21,14400.0,5.21,5.22,5.21,5.21,14400.0
2007-09-12 14:35:00,5.22,5.22,5.2,5.2,6800.0,5.22,5.22,5.2,5.2,6800.0
2007-09-12 14:40:00,5.2,5.2,5.2,5.2,6800.0,5.2,5.2,5.2,5.2,6800.0
2007-09-12 14:45:00,5.2,5.2,5.2,5.2,3200.0,5.2,5.2,5.2,5.2,3200.0
2007-09-12 14:50:00,5.2,5.2,5.2,5.2,8400.0,5.2,5.2,5.2,5.2,8400.0
2007-09-12 14:55:00,5.2,5.21,5.2,5.21,3600.0,5.2,5.21,5.2,5.21,3600.0
2007-09-12 15:00:00,5.21,5.21,5.2,5.2,33200.0,5.21,5.21,5.2,5.2,33200.0
2007-09-12 15:05:00,5.2,5.2,5.17,5.18,30400.0,5.2,5.2,5.17,5.18,30400.0
2007-09-12 15:10:00,5.18,5.18,5.16,5.16,16400.0,5.18,5.18,5.16,5.16,16400.0
2007-09-12 15:15:00,5.16,5.18,5.16,5.18,16400.0,5.16,5.18,5.16,5.18,16400.0
2007-09-12 15:20:00,5.18,5.19,5.18,5.19,10400.0,5.18,5.19,5.18,5.19,10400.0
2007-09-12 15:25:00,5.19,5.19,5.18,5.18,14400.0,5.19,5.19,5.18,5.18,14400.0
2007-09-12 15:30:00,5.17,5.18,5.17,5.17,10400.0,5.17,5.18,5.17,5.17,10400.0
2007-09-12 15:35:00,5.17,5.18,5.17,5.17,11600.0,5.17,5.18,5.17,5.17,11600.0
2007-09-12 15:40:00,5.17,5.18,5.17,5.18,9200.0,5.17,5.18,5.17,5.18,9200.0
2007-09-12 15:45:00,5.18,5.18,5.17,5.17,4400.0,5.18,5.18,5.17,5.17,4400.0
2007-09-12 15:50:00,5.17,5.17,5.16,5.16,19600.0,5.17,5.17,5.16,5.16,19600.0
2007-09-12 15:55:00,5.16,5.16,5.15,5.15,19200.0,5.16,5.16,5.15,5.15,19200.0
2007-09-13 09:30:00,5.17,5.18,5.15,5.15,11600.0,5.17,5.18,5.15,5.15,11600.0
2007-09-13 09:35:00,5.15,5.16,5.14,5.16,5200.0,5.15,5.16,5.14,5.16,5200.0
2007-09-13 09:40:00,5.16,5.16,5.13,5.14,4000.0,5.16,5.16,5.13,5.14,4000.0
2007-09-13 09:45:00,5.12,5.12,5.08,5.08,6800.0,5.12,5.12,5.08,5.08,6800.0
2007-09-13 09:50:00,5.09,5.11,5.09,5.11,13600.0,5.09,5.11,5.09,5.11,13600.0
2007-09-13 09:55:00,5.11,5.11,5.09,5.09,9200.0,5.11,5.11,5.09,5.09,9200.0
2007-09-13 10:00:00,5.09,5.09,5.07,5.08,9600.0,5.09,5.09,5.07,5.08,9600.0
2007-09-13 10:05:00,5.07,5.07,5.05,5.06,14800.0,5.07,5.07,5.05,5.06,14800.0
2007-09-13 10:10:00,5.06,5.06,5.02,5.03,25200.0,5.06,5.06,5.02,5.03,25200.0
2007-09-13 10:15:00,5.03,5.04,5.03,5.04,14000.0,5.03,5.04,5.03,5.04,14000.0
2007-09-13 10:20:00,5.04,5.04,5.03,5.03,12400.0,5.04,5.04,5.03,5.03,12400.0
2007-09-13 10:25:00,5.03,5.03,5.01,5.02,20400.0,5.03,5.03,5.01,5.02,20400.0
2007-09-13 10:30:00,5.02,5.04,5.01,5.04,31600.0,5.02,5.04,5.01,5.04,31600.0
2007-09-13 10:35:00,5.04,5.08,5.04,5.07,28800.0,5.04,5.08,5.04,5.07,28800.0
2007-09-13 10:40:00,5.08,5.08,5.07,5.07,6000.0,5.08,5.08,5.07,5.07,6000.0
2007-09-13 10:45:00,5.07,5.07,5.07,5.07,2000.0,5.07,5.07,5.07,5.07,2000.0
2007-09-13 10:50:00,5.07,5.08,5.07,5.08,11600.0,5.07,5.08,5.07,5.08,11600.0
2007-09-13 10:55:00,5.08,5.09,5.08,5.08,14800.0,5.08,5.09,5.08,5.08,14800.0
2007-09-13 11:00:00,5.08,5.09,5.08,5.08,4000.0,5.08,5.09,5.08,5.08,4000.0
2007-09-13 11:05:00,5.08,5.08,5.08,5.08,2800.0,5.08,5.08,5.08,5.08,2800.0
2007-09-13 11:10:00,5.08,5.09,5.08,5.09,8400.0,5.08,5.09,5.08,5.09,8400.0
2007-09-13 11:15:00,5.08,5.11,5.08,5.1,14000.0,5.08,5.11,5.08,5.1,14000.0
2007-09-13 11:20:00,5.1,5.11,5.1,5.11,4000.0,5.1,5.11,5.1,5.11,4000.0
2007-09-13 11:25:00,5.11,5.12,5.1,5.1,15200.0,5.11,5.12,5.1,5.1,15200.0
2007-09-13 11:30:00,5.11,5.11,5.09,5.09,14800.0,5.11,5.11,5.09,5.09,14800.0
2007-09-13 11:35:00,5.09,5.09,5.08,5.08,12800.0,5.09,5.09,5.08,5.08,12800.0
2007-09-13 11:40:00,5.08,5.08,5.08,5.08,5200.0,5.08,5.08,5.08,5.08,5200.0
2007-09-13 11:45:00,5.08,5.08,5.08,5.08,8000.0,5.08,5.08,5.08,5.08,8000.0
2007-09-13 11:50:00,5.08,5.08,5.08,5.08,3600.0,5.08,5.08,5.08,5.08,3600.0
2007-09-13 11:55:00,5.08,5.08,5.08,5.08,10400.0,5.08,5.08,5.08,5.08,10400.0
2007-09-13 12:00:00,5.08,5.09,5.08,5.08,4400.0,5.08,5.09,5.08,5.08,4400.0
2007-09-13 12:05:00,5.08,5.08,5.08,5.08,8000.0,5.08,5.08,5.08,5.08,8000.0
2007-09-13 12:10:00,5.08,5.08,5.08,5.08,9200.0,5.08,5.08,5.08,5.08,9200.0
2007-09-13 12:15:00,5.08,5.08,5.08,5.08,8400.0,5.08,5.08,5.08,5.08,8400.0
2007-09-13 12:20:00,5.08,5.08,5.08,5.08,14000.0,5.08,5.08,5.08,5.08,14000.0
2007-09-13 12:25:00,5.08,5.09,5.07,5.09,33200.0,5.08,5.09,5.07,5.09,33200.0
2007-09-13 12:30:00,5.09,5.09,5.08,5.08,6000.0,5.09,5.09,5.08,5.08,6000.0
2007-09-13 12:35:00,5.09,5.09,5.09,5.09,6800.0,5.09,5.09,5.09,5.09,6800.0
2007-09-13 12:40:00,5.09,5.09,5.09,5.09,4000.0,5.09,5.09,5.09,5.09,4000.0
2007-09-13 12:45:00,5.09,5.09,5.07,5.07,28800.0,5.09,5.09,5.07,5.07,28800.0
2007-09-13 12:50:00,5.07,5.07,5.07,5.07,0.0,5.07,5.07,5.07,5.07,0.0
2007-09-13 12:55:00,5.07,5.08,5.07,5.08,2800.0,5.07,5.08,5.07,5.08,2800.0
2007-09-13 13:00:00,5.08,5.09,5.08,5.09,6800.0,5.08,5.09,5.08,5.09,6800.0
2007-09-13 13:05:00,5.09,5.11,5.09,5.1,6800.0,5.09,5.11,5.09,5.1,6800.0
2007-09-13 13:10:00,5.1,5.11,5.1,5.11,6800.0,5.1,5.11,5.1,5.11,6800.0
2007-09-13 13:15:00,5.11,5.12,5.11,5.12,4400.0,5.11,5.12,5.11,5.12,4400.0
2007-09-13 13:20:00,5.12,5.14,5.12,5.14,12800.0,5.12,5.14,5.12,5.14,12800.0
2007-09-13 13:25:00,5.15,5.16,5.14,5.15,15600.0,5.15,5.16,5.14,5.15,15600.0
2007-09-13 13:30:00,5.15,5.15,5.14,5.14,1600.0,5.15,5.15,5.14,5.14,1600.0
2007-09-13 13:35:00,5.14,5.14,5.14,5.14,400.0,5.14,5.14,5.14,5.14,400.0
2007-09-13 13:40:00,5.15,5.15,5.14,5.14,4000.0,5.15,5.15,5.14,5.14,4000.0
2007-09-13 13:45:00,5.14,5.15,5.14,5.15,3200.0,5.14,5.15,5.14,5.15,3200.0
2007-09-13 13:50:00,5.14,5.14,5.14,5.14,14400.0,5.14,5.14,5.14,5.14,14400.0
2007-09-13 13:55:00,5.14,5.16,5.14,5.15,13600.0,5.14,5.16,5.14,5.15,13600.0
2007-09-13 14:00:00,5.14,5.14,5.13,5.14,21600.0,5.14,5.14,5.13,5.14,21600.0
2007-09-13 14:05:00,5.14,5.14,5.14,5.14,2800.0,5.14,5.14,5.14,5.14,2800.0
2007-09-13 14:10:00,5.13,5.15,5.13,5.14,3200.0,5.13,5.15,5.13,5.14,3200.0
2007-09-13 14:15:00,5.14,5.14,5.13,5.13,2800.0,5.14,5.14,5.13,5.13,2800.0
2007-09-13 14:20:00,5.14,5.14,5.13,5.13,800.0,5.14,5.14,5.13,5.13,800.0
2007-09-13 14:25:00,5.13,5.13,5.13,5.13,2000.0,5.13,5.13,5.13,5.13,2000.0
2007-09-13 14:30:00,5.13,5.13,5.12,5.13,1200.0,5.13,5.13,5.12,5.13,1200.0
2007-09-13 14:35:00,5.13,5.13,5.12,5.12,800.0,5.13,5.13,5.12,5.12,800.0
2007-09-13 14:40:00,5.13,5.14,5.13,5.14,8000.0,5.13,5.14,5.13,5.14,8000.0
2007-09-13 14:45:00,5.14,5.14,5.14,5.14,5600.0,5.14,5.14,5.14,5.14,5600.0
2007-09-13 14:50:00,5.14,5.14,5.14,5.14,1600.0,5.14,5.14,5.14,5.14,1600.0
2007-09-13 14:55:00,5.14,5.14,5.14,5.14,2800.0,5.14,5.14,5.14,5.14,2800.0
2007-09-13 15:00:00,5.14,5.16,5.14,5.16,11200.0,5.14,5.16,5.14,5.16,11200.0
2007-09-13 15:05:00,5.15,5.16,5.15,5.15,7600.0,5.15,5.16,5.15,5.15,7600.0
2007-09-13 15:10:00,5.15,5.15,5.13,5.15,16000.0,5.15,5.15,5.13,5.15,16000.0
2007-09-13 15:15:00,5.14,5.14,5.13,5.13,3600.0,5.14,5.14,5.13,5.13,3600.0
2007-09-13 15:20:00,5.14,5.15,5.14,5.14,9600.0,5.14,5.15,5.14,5.14,9600.0
2007-09-13 15:25:00,5.15,5.15,5.13,5.13,10800.0,5.15,5.15,5.13,5.13,10800.0
2007-09-13 15:30:00,5.13,5.14,5.11,5.13,53600.0,5.13,5.14,5.11,5.13,53600.0
2007-09-13 15:35:00,5.13,5.14,5.13,5.13,7200.0,5.13,5.14,5.13,5.13,7200.0
2007-09-13 15:40:00,5.13,5.14,5.08,5.08,17600.0,5.13,5.14,5.08,5.08,17600.0
2007-09-13 15:45:00,5.09,5.1,5.07,5.08,42400.0,5.09,5.1,5.07,5.08,42400.0
2007-09-13 15:50:00,5.09,5.09,5.08,5.09,9600.0,5.09,5.09,5.08,5.09,9600.0
2007-09-13 15:55:00,5.08,5.09,5.08,5.08,23600.0,5.08,5.09,5.08,5.08,23600.0
2007-09-14 09:30:00,5.02,5.02,5.01,5.01,24800.0,5.02,5.02,5.01,5.01,24800.0
2007-09-14 09:35:00,5.02,5.02,4.98,5.02,29200.0,5.02,5.02,4.98,5.02,29200.0
2007-09-14 09:40:00,5.02,5.02,4.99,5.01,14000.0,5.02,5.02,4.99,5.01,14000.0
2007-09-14 09:45:00,5.0,5.01,5.0,5.0,7600.0,5.0,5.01,5.0,5.0,7600.0
2007-09-14 09:50:00,5.0,5.01,5.0,5.01,4800.0,5.0,5.01,5.0,5.01,4800.0
2007-09-14 09:55:00,5.0,5.0,4.99,5.0,3200.0,5.0,5.0,4.99,5.0,3200.0
2007-09-14 10:00:00,5.0,5.0,5.0,5.0,17600.0,5.0,5.0,5.0,5.0,17600.0
2007-09-14 10:05:00,5.0,5.0,4.97,4.97,4400.0,5.0,5.0,4.97,4.97,4400.0
2007-09-14 10:10:00,4.97,4.98,4.96,4.97,22400.0,4.97,4.98,4.96,4.97,22400.0
2007-09-14 10:15:00,4.97,4.97,4.97,4.97,11600.0,4.97,4.97,4.97,4.97,11600.0
2007-09-14 10:20:00,4.97,4.98,4.97,4.97,17200.0,4.97,4.98,4.97,4.97,17200.0
2007-09-14 10:25:00,4.97,4.97,4.96,4.96,9600.0,4.97,4.97,4.96,4.96,9600.0
2007-09-14 10:30:00,4.97,4.98,4.96,4.97,11600.0,4.97,4.98,4.96,4.97,11600.0
2007-09-14 10:35:00,4.97,4.98,4.97,4.97,7200.0,4.97,4.98,4.97,4.97,7200.0
2007-09-14 10:40:00,4.97,4.98,4.97,4.97,10000.0,4.97,4.98,4.97,4.97,10000.0
2007-09-14 10:45:00,4.98,4.99,4.98,4.98,9600.0,4.98,4.99,4.98,4.98,9600.0
2007-09-14 10:50:00,4.98,4.98,4.98,4.98,4400.0,4.98,4.98,4.98,4.98,4400.0
2007-09-14 10:55:00,4.97,4.98,4.97,4.98,2000.0,4.97,4.98,4.97,4.98,2000.0
2007-09-14 11:00:00,4.98,4.98,4.98,4.98,800.0,4.98,4.98,4.98,4.98,800.0
2007-09-14 11:05:00,4.98,4.99,4.98,4.98,9600.0,4.98,4.99,4.98,4.98,9600.0
2007-09-14 11:10:00,4.98,4.98,4.97,4.97,16800.0,4.98,4.98,4.97,4.97,16800.0
2007-09-14 11:15:00,4.97,4.97,4.97,4.97,2800.0,4.97,4.97,4.97,4.97,2800.0
2007-09-14 11:20:00,4.97,4.98,4.96,4.97,7600.0,4.97,4.98,4.96,4.97,7600.0
2007-09-14 11:25:00,4.97,4.98,4.97,4.98,2000.0,4.97,4.98,4.97,4.98,2000.0
2007-09-14 11:30:00,4.98,4.98,4.98,4.98,1600.0,4.98,4.98,4.98,4.98,1600.0
2007-09-14 11:35:00,4.98,4.98,4.97,4.97,2800.0,4.98,4.98,4.97,4.97,2800.0
2007-09-14 11:40:00,4.97,4.98,4.97,4.98,13600.0,4.97,4.98,4.97,4.98,13600.0
2007-09-14 11:45:00,4.98,4.99,4.97,4.99,19600.0,4.98,4.99,4.97,4.99,19600.0
2007-09-14 11:50:00,4.99,5.02,4.99,5.02,16800.0,4.99,5.02,4.99,5.02,16800.0
2007-09-14 11:55:00,5.02,5.02,4.99,5.0,48800.0,5.02,5.02,4.99,5.0,48800.0
2007-09-14 12:00:00,5.0,5.02,4.99,5.01,61200.0,5.0,5.02,4.99,5.01,61200.0
2007-09-14 12:05:00,5.01,5.01,5.01,5.01,2800.0,5.01,5.01,5.01,5.01,2800.0
2007-09-14 12:10:00,5.0,5.01,5.0,5.0,2800.0,5.0,5.01,5.0,5.0,2800.0
2007-09-14 12:15:00,4.99,4.99,4.99,4.99,2400.0,4.99,4.99,4.99,4.99,2400.0
2007-09-14 12:20:00,4.99,4.99,4.98,4.99,2000.0,4.99,4.99,4.98,4.99,2000.0
2007-09-14 12:25:00,4.98,4.98,4.97,4.98,4000.0,4.98,4.98,4.97,4.98,4000.0
2007-09-14 12:30:00,4.98,4.98,4.98,4.98,3600.0,4.98,4.98,4.98,4.98,3600.0
2007-09-14 12:35:00,4.99,4.99,4.99,4.99,2400.0,4.99,4.99,4.99,4.99,2400.0
2007-09-14 12:40:00,4.99,4.99,4.99,4.99,1600.0,4.99,4.99,4.99,4.99,1600.0
2007-09-14 12:45:00,4.99,5.0,4.99,4.99,6000.0,4.99,5.0,4.99,4.99,6000.0
2007-09-14 12:50:00,4.99,5.01,4.99,5.01,10400.0,4.99,5.01,4.99,5.01,10400.0
2007-09-14 12:55:00,5.01,5.01,5.0,5.01,5200.0,5.01,5.01,5.0,5.01,5200.0
2007-09-14 13:00:00,5.01,5.01,5.0,5.0,3600.0,5.01,5.01,5.0,5.0,3600.0
2007-09-14 13:05:00,5.0,5.0,5.0,5.0,5600.0,5.0,5.0,5.0,5.0,5600.0
2007-09-14 13:10:00,5.0,5.01,5.0,5.01,5600.0,5.0,5.01,5.0,5.01,5600.0
2007-09-14 13:15:00,5.01,5.01,5.01,5.01,1200.0,5.01,5.01,5.01,5.01,1200.0
2007-09-14 13:20:00,5.01,5.01,5.01,5.01,2800.0,5.01,5.01,5.01,5.01,2800.0
2007-09-14 13:25:00,5.01,5.01,5.01,5.01,2000.0,5.01,5.01,5.01,5.01,2000.0
2007-09-14 13:30:00,5.01,5.01,5.01,5.01,2400.0,5.01,5.01,5.01,5.01,2400.0
2007-09-14 13:35:00,5.0,5.0,5.0,5.0,17600.0,5.0,5.0,5.0,5.0,17600.0
2007-09-14 13:40:00,5.0,5.01,5.0,5.01,2000.0,5.0,5.01,5.0,5.01,2000.0
2007-09-14 13:45:00,5.0,5.02,5.0,5.02,5200.0,5.0,5.02,5.0,5.02,5200.0
2007-09-14 13:50:00,5.02,5.02,5.01,5.01,5200.0,5.02,5.02,5.01,5.01,5200.0
2007-09-14 13:55:00,5.01,5.02,5.01,5.01,2000.0,5.01,5.02,5.01,5.01,2000.0
2007-09-14 14:00:00,5.01,5.01,5.01,5.01,4800.0,5.01,5.01,5.01,5.01,4800.0
2007-09-14 14:05:00,5.01,5.02,5.0,5.01,65200.0,5.01,5.02,5.0,5.01,65200.0
2007-09-14 14:10:00,5.01,5.01,5.0,5.0,1600.0,5.01,5.01,5.0,5.0,1600.0
2007-09-14 14:15:00,5.0,5.0,5.0,5.0,2800.0,5.0,5.0,5.0,5.0,2800.0
2007-09-14 14:20:00,5.0,5.01,5.0,5.0,2400.0,5.0,5.01,5.0,5.0,2400.0
2007-09-14 14:25:00,5.0,5.01,5.0,5.0,9200.0,5.0,5.01,5.0,5.0,9200.0
2007-09-14 14:30:00,5.0,5.01,5.0,5.0,9600.0,5.0,5.01,5.0,5.0,9600.0
2007-09-14 14:35:00,5.0,5.0,4.98,4.98,18400.0,5.0,5.0,4.98,4.98,18400.0
2007-09-14 14:40:00,4.98,4.98,4.97,4.97,26400.0,4.98,4.98,4.97,4.97,26400.0
2007-09-14 14:45:00,4.96,4.97,4.96,4.96,10800.0,4.96,4.97,4.96,4.96,10800.0
2007-09-14 14:50:00,4.96,4.97,4.94,4.94,17200.0,4.96,4.97,4.94,4.94,17200.0
2007-09-14 14:55:00,4.95,4.95,4.93,4.94,25600.0,4.95,4.95,4.93,4.94,25600.0
2007-09-14 15:00:00,4.94,4.97,4.94,4.97,28800.0,4.94,4.97,4.94,4.97,28800.0
2007-09-14 15:05:00,4.97,4.98,4.96,4.98,24400.0,4.97,4.98,4.96,4.98,24400.0
2007-09-14 15:10:00,4.97,4.99,4.97,4.97,13600.0,4.97,4.99,4.97,4.97,13600.0
2007-09-14 15:15:00,4.97,4.98,4.97,4.97,19200.0,4.97,4.98,4.97,4.97,19200.0
2007-09-14 15:20:00,4.97,4.98,4.97,4.98,5200.0,4.97,4.98,4.97,4.98,5200.0
2007-09-14 15:25:00,4.97,4.97,4.97,4.97,3200.0,4.97,4.97,4.97,4.97,3200.0
2007-09-14 15:30:00,4.97,4.97,4.96,4.97,9200.0,4.97,4.97,4.96,4.97,9200.0
2007-09-14 15:35:00,4.97,4.97,4.96,4.97,20400.0,4.97,4.97,4.96,4.97,20400.0
2007-09-14 15:40:00,4.97,4.98,4.97,4.98,12000.0,4.97,4.98,4.97,4.98,12000.0
2007-09-14 15:45:00,4.97,4.98,4.97,4.98,19600.0,4.97,4.98,4.97,4.98,19600.0
2007-09-14 15:50:00,4.97,4.98,4.97,4.97,44000.0,4.97,4.98,4.97,4.97,44000.0
2007-09-14 15:55:00,4.97,4.97,4.96,4.97,38000.0,4.97,4.97,4.96,4.97,38000.0
2007-09-17 09:30:00,4.97,4.98,4.97,4.98,7600.0,4.97,4.98,4.97,4.98,7600.0
2007-09-17 09:35:00,4.97,4.99,4.97,4.98,9600.0,4.97,4.99,4.97,4.98,9600.0
2007-09-17 09:40:00,4.98,4.98,4.95,4.95,5200.0,4.98,4.98,4.95,4.95,5200.0
2007-09-17 09:45:00,4.95,4.96,4.93,4.95,6400.0,4.95,4.96,4.93,4.95,6400.0
2007-09-17 09:50:00,4.95,4.95,4.93,4.95,9600.0,4.95,4.95,4.93,4.95,9600.0
2007-09-17 09:55:00,4.96,4.97,4.95,4.96,4400.0,4.96,4.97,4.95,4.96,4400.0
2007-09-17 10:00:00,4.97,4.97,4.97,4.97,3600.0,4.97,4.97,4.97,4.97,3600.0
2007-09-17 10:05:00,4.98,5.0,4.98,4.98,13200.0,4.98,5.0,4.98,4.98,13200.0
2007-09-17 10:10:00,4.99,4.99,4.99,4.99,4400.0,4.99,4.99,4.99,4.99,4400.0
2007-09-17 10:15:00,4.99,5.0,4.99,4.99,2800.0,4.99,5.0,4.99,4.99,2800.0
2007-09-17 10:20:00,5.0,5.0,4.99,4.99,6400.0,5.0,5.0,4.99,4.99,6400.0
2007-09-17 10:25:00,4.99,4.99,4.97,4.98,10800.0,4.99,4.99,4.97,4.98,10800.0
2007-09-17 10:30:00,4.98,4.98,4.96,4.98,16800.0,4.98,4.98,4.96,4.98,16800.0
2007-09-17 10:35:00,4.97,4.98,4.96,4.97,8400.0,4.97,4.98,4.96,4.97,8400.0
2007-09-17 10:40:00,4.97,4.97,4.96,4.97,14400.0,4.97,4.97,4.96,4.97,14400.0
2007-09-17 10:45:00,4.96,4.96,4.96,4.96,2000.0,4.96,4.96,4.96,4.96,2000.0
2007-09-17 10:50:00,4.95,4.95,4.92,4.93,12000.0,4.95,4.95,4.92,4.93,12000.0
2007-09-17 10:55:00,4.93,4.95,4.93,4.93,15600.0,4.93,4.95,4.93,4.93,15600.0
2007-09-17 11:00:00,4.94,4.96,4.94,4.96,8000.0,4.94,4.96,4.94,4.96,8000.0
2007-09-17 11:05:00,4.96,4.96,4.96,4.96,1200.0,4.96,4.96,4.96,4.96,1200.0
2007-09-17 11:10:00,4.95,4.96,4.94,4.95,8400.0,4.95,4.96,4.94,4.95,8400.0
2007-09-17 11:15:00,4.95,4.95,4.93,4.93,2400.0,4.95,4.95,4.93,4.93,2400.0
2007-09-17 11:20:00,4.93,4.93,4.93,4.93,800.0,4.93,4.93,4.93,4.93,800.0
2007-09-17 11:25:00,4.93,4.93,4.93,4.93,1600.0,4.93,4.93,4.93,4.93,1600.0
2007-09-17 11:30:00,4.93,4.93,4.91,4.91,10800.0,4.93,4.93,4.91,4.91,10800.0
2007-09-17 11:35:00,4.91,4.93,4.91,4.92,9200.0,4.91,4.93,4.91,4.92,9200.0
2007-09-17 11:40:00,4.92,4.94,4.92,4.94,10000.0,4.92,4.94,4.92,4.94,10000.0
2007-09-17 11:45:00,4.95,4.95,4.94,4.94,4000.0,4.95,4.95,4.94,4.94,4000.0
2007-09-17 11:50:00,4.94,4.95,4.94,4.94,4800.0,4.94,4.95,4.94,4.94,4800.0
2007-09-17 11:55:00,4.94,4.95,4.94,4.95,5600.0,4.94,4.95,4.94,4.95,5600.0
2007-09-17 12:00:00,4.94,4.96,4.94,4.96,2800.0,4.94,4.96,4.94,4.96,2800.0
2007-09-17 12:05:00,4.96,4.96,4.95,4.95,9200.0,4.96,4.96,4.95,4.95,9200.0
2007-09-17 12:10:00,4.95,4.97,4.95,4.97,10800.0,4.95,4.97,4.95,4.97,10800.0
2007-09-17 12:15:00,4.96,4.98,4.96,4.98,4800.0,4.96,4.98,4.96,4.98,4800.0
2007-09-17 12:20:00,4.97,4.97,4.97,4.97,800.0,4.97,4.97,4.97,4.97,800.0
2007-09-17 12:25:00,4.97,4.98,4.97,4.98,6000.0,4.97,4.98,4.97,4.98,6000.0
2007-09-17 12:30:00,4.97,4.98,4.97,4.97,3200.0,4.97,4.98,4.97,4.97,3200.0
2007-09-17 12:35:00,4.97,4.97,4.97,4.97,4000.0,4.97,4.97,4.97,4.97,4000.0
2007-09-17 12:40:00,4.96,4.96,4.96,4.96,800.0,4.96,4.96,4.96,4.96,800.0
2007-09-17 12:45:00,4.96,4.97,4.96,4.97,3200.0,4.96,4.97,4.96,4.97,3200.0
2007-09-17 12:50:00,4.97,4.97,4.97,4.97,1200.0,4.97,4.97,4.97,4.97,1200.0
2007-09-17 12:55:00,4.97,4.98,4.97,4.97,5600.0,4.97,4.98,4.97,4.97,5600.0
2007-09-17 13:00:00,4.97,4.97,4.97,4.97,4000.0,4.97,4.97,4.97,4.97,4000.0
2007-09-17 13:05:00,4.97,4.97,4.96,4.97,1600.0,4.97,4.97,4.96,4.97,1600.0
2007-09-17 13:10:00,4.96,4.97,4.96,4.97,2400.0,4.96,4.97,4.96,4.97,2400.0
2007-09-17 13:15:00,4.97,4.98,4.97,4.98,4800.0,4.97,4.98,4.97,4.98,4800.0
2007-09-17 13:20:00,4.97,4.97,4.97,4.97,4400.0,4.97,4.97,4.97,4.97,4400.0
2007-09-17 13:25:00,4.96,4.96,4.95,4.95,8000.0,4.96,4.96,4.95,4.95,8000.0
2007-09-17 13:30:00,4.94,4.94,4.93,4.93,13200.0,4.94,4.94,4.93,4.93,13200.0
2007-09-17 13:35:00,4.93,4.94,4.93,4.94,6400.0,4.93,4.94,4.93,4.94,6400.0
2007-09-17 13:40:00,4.94,4.94,4.93,4.94,3600.0,4.94,4.94,4.93,4.94,3600.0
2007-09-17 13:45:00,4.95,4.96,4.95,4.95,2800.0,4.95,4.96,4.95,4.95,2800.0
2007-09-17 13:50:00,4.96,4.96,4.96,4.96,800.0,4.96,4.96,4.96,4.96,800.0
2007-09-17 13:55:00,4.95,4.96,4.95,4.95,3600.0,4.95,4.96,4.95,4.95,3600.0
2007-09-17 14:00:00,4.96,4.97,4.95,4.97,10800.0,4.96,4.97,4.95,4.97,10800.0
2007-09-17 14:05:00,4.97,4.98,4.97,4.97,24400.0,4.97,4.98,4.97,4.97,24400.0
2007-09-17 14:10:00,4.97,4.97,4.97,4.97,3200.0,4.97,4.97,4.97,4.97,3200.0
2007-09-17 14:15:00,4.97,4.97,4.97,4.97,3200.0,4.97,4.97,4.97,4.97,3200.0
2007-09-17 14:20:00,4.97,4.97,4.96,4.96,2400.0,4.97,4.97,4.96,4.96,2400.0
2007-09-17 14:25:00,4.96,4.97,4.96,4.97,8400.0,4.96,4.97,4.96,4.97,8400.0
2007-09-17 14:30:00,4.97,4.97,4.97,4.97,2800.0,4.97,4.97,4.97,4.97,2800.0
2007-09-17 14:35:00,4.97,4.97,4.96,4.96,14000.0,4.97,4.97,4.96,4.96,14000.0
2007-09-17 14:40:00,4.96,4.96,4.96,4.96,1600.0,4.96,4.96,4.96,4.96,1600.0
2007-09-17 14:45:00,4.96,4.98,4.96,4.98,94800.0,4.96,4.98,4.96,4.98,94800.0
2007-09-17 14:50:00,4.97,4.97,4.97,4.97,1200.0,4.97,4.97,4.97,4.97,1200.0
2007-09-17 14:55:00,4.97,4.98,4.97,4.98,39600.0,4.97,4.98,4.97,4.98,39600.0
2007-09-17 15:00:00,4.98,4.98,4.98,4.98,9600.0,4.98,4.98,4.98,4.98,9600.0
2007-09-17 15:05:00,4.98,4.99,4.98,4.99,9600.0,4.98,4.99,4.98,4.99,9600.0
2007-09-17 15:10:00,4.99,5.03,4.99,5.03,14000.0,4.99,5.03,4.99,5.03,14000.0
2007-09-17 15:15:00,5.03,5.03,5.0,5.01,27200.0,5.03,5.03,5.0,5.01,27200.0
2007-09-17 15:20:00,5.01,5.01,5.0,5.0,11600.0,5.01,5.01,5.0,5.0,11600.0
2007-09-17 15:25:00,5.01,5.01,4.99,4.99,6000.0,5.01,5.01,4.99,4.99,6000.0
2007-09-17 15:30:00,4.99,5.0,4.99,4.99,18800.0,4.99,5.0,4.99,4.99,18800.0
2007-09-17 15:35:00,4.99,5.0,4.99,5.0,53600.0,4.99,5.0,4.99,5.0,53600.0
2007-09-17 15:40:00,5.0,5.01,5.0,5.0,29200.0,5.0,5.01,5.0,5.0,29200.0
2007-09-17 15:45:00,4.99,5.0,4.99,5.0,13200.0,4.99,5.0,4.99,5.0,13200.0
2007-09-17 15:50:00,5.0,5.02,5.0,5.02,32400.0,5.0,5.02,5.0,5.02,32400.0
2007-09-17 15:55:00,5.01,5.01,5.0,5.01,22800.0,5.01,5.01,5.0,5.01,22800.0
2007-09-18 09:30:00,5.02,5.04,5.01,5.03,15600.0,5.02,5.04,5.01,5.03,15600.0
2007-09-18 09:35:00,5.04,5.04,5.03,5.03,1600.0,5.04,5.04,5.03,5.03,1600.0
2007-09-18 09:40:00,5.02,5.02,5.01,5.02,5200.0,5.02,5.02,5.01,5.02,5200.0
2007-09-18 09:45:00,5.0,5.0,4.97,4.97,12000.0,5.0,5.0,4.97,4.97,12000.0
2007-09-18 09:50:00,4.97,5.01,4.97,5.01,26400.0,4.97,5.01,4.97,5.01,26400.0
2007-09-18 09:55:00,5.0,5.0,4.99,5.0,5200.0,5.0,5.0,4.99,5.0,5200.0
2007-09-18 10:00:00,5.0,5.01,4.99,5.01,28000.0,5.0,5.01,4.99,5.01,28000.0
2007-09-18 10:05:00,5.01,5.01,5.0,5.01,10800.0,5.01,5.01,5.0,5.01,10800.0
2007-09-18 10:10:00,5.01,5.03,5.01,5.02,17200.0,5.01,5.03,5.01,5.02,17200.0
2007-09-18 10:15:00,5.03,5.03,5.02,5.02,9600.0,5.03,5.03,5.02,5.02,9600.0
2007-09-18 10:20:00,5.01,5.02,5.01,5.02,9200.0,5.01,5.02,5.01,5.02,9200.0
2007-09-18 10:25:00,5.02,5.02,5.01,5.02,8000.0,5.02,5.02,5.01,5.02,8000.0
2007-09-18 10:30:00,5.03,5.07,5.03,5.07,16800.0,5.03,5.07,5.03,5.07,16800.0
2007-09-18 10:35:00,5.07,5.07,5.06,5.06,5200.0,5.07,5.07,5.06,5.06,5200.0
2007-09-18 10:40:00,5.05,5.06,5.05,5.05,1200.0,5.05,5.06,5.05,5.05,1200.0
2007-09-18 10:45:00,5.05,5.05,5.04,5.05,4800.0,5.05,5.05,5.04,5.05,4800.0
2007-09-18 10:50:00,5.05,5.05,5.05,5.05,400.0,5.05,5.05,5.05,5.05,400.0
2007-09-18 10:55:00,5.05,5.08,5.05,5.07,10800.0,5.05,5.08,5.05,5.07,10800.0
2007-09-18 11:00:00,5.06,5.06,5.04,5.06,19600.0,5.06,5.06,5.04,5.06,19600.0
2007-09-18 11:05:00,5.07,5.07,5.06,5.07,2800.0,5.07,5.07,5.06,5.07,2800.0
2007-09-18 11:10:00,5.07,5.1,5.07,5.1,15200.0,5.07,5.1,5.07,5.1,15200.0
2007-09-18 11:15:00,5.1,5.11,5.09,5.1,12000.0,5.1,5.11,5.09,5.1,12000.0
2007-09-18 11:20:00,5.1,5.1,5.09,5.09,2000.0,5.1,5.1,5.09,5.09,2000.0
2007-09-18 11:25:00,5.08,5.08,5.06,5.06,6000.0,5.08,5.08,5.06,5.06,6000.0
2007-09-18 11:30:00,5.06,5.06,5.05,5.06,4800.0,5.06,5.06,5.05,5.06,4800.0
2007-09-18 11:35:00,5.05,5.05,5.04,5.04,3200.0,5.05,5.05,5.04,5.04,3200.0
2007-09-18 11:40:00,5.04,5.05,5.04,5.04,3200.0,5.04,5.05,5.04,5.04,3200.0
2007-09-18 11:45:00,5.05,5.05,5.05,5.05,1600.0,5.05,5.05,5.05,5.05,1600.0
2007-09-18 11:50:00,5.05,5.05,5.04,5.05,2800.0,5.05,5.05,5.04,5.05,2800.0
2007-09-18 11:55:00,5.04,5.05,5.04,5.04,3600.0,5.04,5.05,5.04,5.04,3600.0
2007-09-18 12:00:00,5.04,5.05,5.04,5.04,2000.0,5.04,5.05,5.04,5.04,2000.0
2007-09-18 12:05:00,5.04,5.04,5.04,5.04,1200.0,5.04,5.04,5.04,5.04,1200.0
2007-09-18 12:10:00,5.04,5.04,5.04,5.04,400.0,5.04,5.04,5.04,5.04,400.0
2007-09-18 12:15:00,5.04,5.04,5.04,5.04,3200.0,5.04,5.04,5.04,5.04,3200.0
2007-09-18 12:20:00,5.04,5.04,5.04,5.04,2800.0,5.04,5.04,5.04,5.04,2800.0
2007-09-18 12:25:00,5.04,5.04,5.04,5.04,1200.0,5.04,5.04,5.04,5.04,1200.0
2007-09-18 12:30:00,5.04,5.05,5.04,5.04,10400.0,5.04,5.05,5.04,5.04,10400.0
2007-09-18 12:35:00,5.04,5.05,5.04,5.04,3200.0,5.04,5.05,5.04,5.04,3200.0
2007-09-18 12:40:00,5.05,5.05,5.04,5.04,1200.0,5.05,5.05,5.04,5.04,1200.0
2007-09-18 12:45:00,5.04,5.06,5.04,5.04,16800.0,5.04,5.06,5.04,5.04,16800.0
2007-09-18 12:50:00,5.03,5.07,5.03,5.06,92800.0,5.03,5.07,5.03,5.06,92800.0
2007-09-18 12:55:00,5.06,5.06,5.04,5.05,64000.0,5.06,5.06,5.04,5.05,64000.0
2007-09-18 13:00:00,5.05,5.06,5.05,5.06,19600.0,5.05,5.06,5.05,5.06,19600.0
2007-09-18 13:05:00,5.06,5.07,5.04,5.06,78400.0,5.06,5.07,5.04,5.06,78400.0
2007-09-18 13:10:00,5.05,5.06,5.04,5.06,21600.0,5.05,5.06,5.04,5.06,21600.0
2007-09-18 13:15:00,5.06,5.07,5.04,5.05,73600.0,5.06,5.07,5.04,5.05,73600.0
2007-09-18 13:20:00,5.06,5.06,5.05,5.06,5600.0,5.06,5.06,5.05,5.06,5600.0
2007-09-18 13:25:00,5.06,5.07,5.06,5.07,6800.0,5.06,5.07,5.06,5.07,6800.0
2007-09-18 13:30:00,5.07,5.08,5.06,5.08,32800.0,5.07,5.08,5.06,5.08,32800.0
2007-09-18 13:35:00,5.08,5.08,5.06,5.08,70400.0,5.08,5.08,5.06,5.08,70400.0
2007-09-18 13:40:00,5.07,5.12,5.07,5.12,73200.0,5.07,5.12,5.07,5.12,73200.0
2007-09-18 13:45:00,5.11,5.12,5.11,5.11,15600.0,5.11,5.12,5.11,5.11,15600.0
2007-09-18 13:50:00,5.12,5.12,5.11,5.11,43200.0,5.12,5.12,5.11,5.11,43200.0
2007-09-18 13:55:00,5.11,5.11,5.1,5.11,5200.0,5.11,5.11,5.1,5.11,5200.0
2007-09-18 14:00:00,5.11,5.12,5.11,5.12,6400.0,5.11,5.12,5.11,5.12,6400.0
2007-09-18 14:05:00,5.11,5.11,5.06,5.07,18800.0,5.11,5.11,5.06,5.07,18800.0
2007-09-18 14:10:00,5.07,5.07,5.06,5.06,5200.0,5.07,5.07,5.06,5.06,5200.0
2007-09-18 14:15:00,5.08,5.17,5.08,5.15,64000.0,5.08,5.17,5.08,5.15,64000.0
2007-09-18 14:20:00,5.14,5.17,5.12,5.16,23200.0,5.14,5.17,5.12,5.16,23200.0
2007-09-18 14:25:00,5.17,5.17,5.14,5.14,58800.0,5.17,5.17,5.14,5.14,58800.0
2007-09-18 14:30:00,5.15,5.15,5.14,5.15,70800.0,5.15,5.15,5.14,5.15,70800.0
2007-09-18 14:35:00,5.15,5.16,5.15,5.15,53200.0,5.15,5.16,5.15,5.15,53200.0
2007-09-18 14:40:00,5.15,5.15,5.14,5.15,15600.0,5.15,5.15,5.14,5.15,15600.0
2007-09-18 14:45:00,5.15,5.16,5.12,5.13,44400.0,5.15,5.16,5.12,5.13,44400.0
2007-09-18 14:50:00,5.13,5.15,5.12,5.14,14000.0,5.13,5.15,5.12,5.14,14000.0
2007-09-18 14:55:00,5.14,5.2,5.13,5.2,77600.0,5.14,5.2,5.13,5.2,77600.0
2007-09-18 15:00:00,5.18,5.18,5.14,5.17,30400.0,5.18,5.18,5.14,5.17,30400.0
2007-09-18 15:05:00,5.17,5.18,5.16,5.17,23600.0,5.17,5.18,5.16,5.17,23600.0
2007-09-18 15:10:00,5.17,5.18,5.16,5.16,28400.0,5.17,5.18,5.16,5.16,28400.0
2007-09-18 15:15:00,5.16,5.16,5.14,5.15,26000.0,5.16,5.16,5.14,5.15,26000.0
2007-09-18 15:20:00,5.15,5.15,5.13,5.13,20000.0,5.15,5.15,5.13,5.13,20000.0
2007-09-18 15:25:00,5.13,5.16,5.13,5.14,42000.0,5.13,5.16,5.13,5.14,42000.0
2007-09-18 15:30:00,5.14,5.18,5.13,5.17,24400.0,5.14,5.18,5.13,5.17,24400.0
2007-09-18 15:35:00,5.17,5.19,5.17,5.18,40400.0,5.17,5.19,5.17,5.18,40400.0
2007-09-18 15:40:00,5.18,5.2,5.17,5.17,43200.0,5.18,5.2,5.17,5.17,43200.0
2007-09-18 15:45:00,5.17,5.18,5.17,5.18,28000.0,5.17,5.18,5.17,5.18,28000.0
2007-09-18 15:50:00,5.19,5.2,5.17,5.18,35200.0,5.19,5.2,5.17,5.18,35200.0
2007-09-18 15:55:00,5.18,5.22,5.18,5.21,92400.0,5.18,5.22,5.18,5.21,92400.0
2007-09-19 09:35:00,5.25,5.3,5.24,5.3,33600.0,5.25,5.3,5.24,5.3,33600.0
2007-09-19 09:40:00,5.3,5.34,5.29,5.33,47600.0,5.3,5.34,5.29,5.33,47600.0
2007-09-19 09:45:00,5.34,5.34,5.28,5.28,40000.0,5.34,5.34,5.28,5.28,40000.0
2007-09-19 09:50:00,5.27,5.29,5.26,5.26,15600.0,5.27,5.29,5.26,5.26,15600.0
2007-09-19 09:55:00,5.27,5.27,5.24,5.24,14000.0,5.27,5.27,5.24,5.24,14000.0
2007-09-19 10:00:00,5.24,5.25,5.22,5.22,18000.0,5.24,5.25,5.22,5.22,18000.0
2007-09-19 10:05:00,5.22,5.23,5.21,5.22,14800.0,5.22,5.23,5.21,5.22,14800.0
2007-09-19 10:10:00,5.22,5.22,5.2,5.21,8800.0,5.22,5.22,5.2,5.21,8800.0
2007-09-19 10:15:00,5.2,5.2,5.18,5.18,14000.0,5.2,5.2,5.18,5.18,14000.0
2007-09-19 10:20:00,5.18,5.19,5.17,5.17,11200.0,5.18,5.19,5.17,5.17,11200.0
2007-09-19 10:25:00,5.17,5.18,5.17,5.18,8000.0,5.17,5.18,5.17,5.18,8000.0
2007-09-19 10:30:00,5.17,5.21,5.17,5.21,35600.0,5.17,5.21,5.17,5.21,35600.0
2007-09-19 10:35:00,5.21,5.25,5.21,5.25,41600.0,5.21,5.25,5.21,5.25,41600.0
2007-09-19 10:40:00,5.25,5.28,5.25,5.28,25600.0,5.25,5.28,5.25,5.28,25600.0
2007-09-19 10:45:00,5.29,5.29,5.26,5.28,20400.0,5.29,5.29,5.26,5.28,20400.0
2007-09-19 10:50:00,5.28,5.3,5.27,5.29,18400.0,5.28,5.3,5.27,5.29,18400.0
2007-09-19 10:55:00,5.29,5.3,5.29,5.3,11600.0,5.29,5.3,5.29,5.3,11600.0
2007-09-19 11:00:00,5.3,5.3,5.28,5.28,22800.0,5.3,5.3,5.28,5.28,22800.0
2007-09-19 11:05:00,5.28,5.28,5.26,5.26,14400.0,5.28,5.28,5.26,5.26,14400.0
2007-09-19 11:10:00,5.26,5.26,5.25,5.25,15200.0,5.26,5.26,5.25,5.25,15200.0
2007-09-19 11:15:00,5.25,5.3,5.25,5.3,21600.0,5.25,5.3,5.25,5.3,21600.0
2007-09-19 11:20:00,5.29,5.3,5.29,5.3,12800.0,5.29,5.3,5.29,5.3,12800.0
2007-09-19 11:25:00,5.3,5.32,5.3,5.32,14000.0,5.3,5.32,5.3,5.32,14000.0
2007-09-19 11:30:00,5.32,5.32,5.3,5.31,9600.0,5.32,5.32,5.3,5.31,9600.0
2007-09-19 11:35:00,5.31,5.31,5.28,5.28,15200.0,5.31,5.31,5.28,5.28,15200.0
2007-09-19 11:40:00,5.28,5.28,5.27,5.27,6400.0,5.28,5.28,5.27,5.27,6400.0
2007-09-19 11:45:00,5.27,5.27,5.26,5.26,12400.0,5.27,5.27,5.26,5.26,12400.0
2007-09-19 11:50:00,5.26,5.26,5.26,5.26,4400.0,5.26,5.26,5.26,5.26,4400.0
2007-09-19 11:55:00,5.26,5.26,5.26,5.26,11200.0,5.26,5.26,5.26,5.26,11200.0
2007-09-19 12:00:00,5.26,5.26,5.25,5.25,5600.0,5.26,5.26,5.25,5.25,5600.0
2007-09-19 12:05:00,5.25,5.26,5.25,5.26,4000.0,5.25,5.26,5.25,5.26,4000.0
2007-09-19 12:10:00,5.25,5.26,5.25,5.26,6000.0,5.25,5.26,5.25,5.26,6000.0
2007-09-19 12:15:00,5.26,5.27,5.26,5.27,6000.0,5.26,5.27,5.26,5.27,6000.0
2007-09-19 12:20:00,5.27,5.28,5.27,5.28,5600.0,5.27,5.28,5.27,5.28,5600.0
2007-09-19 12:25:00,5.28,5.29,5.28,5.28,16800.0,5.28,5.29,5.28,5.28,16800.0
2007-09-19 12:30:00,5.28,5.3,5.28,5.29,23600.0,5.28,5.3,5.28,5.29,23600.0
2007-09-19 12:35:00,5.29,5.29,5.28,5.28,7200.0,5.29,5.29,5.28,5.28,7200.0
2007-09-19 12:40:00,5.29,5.29,5.28,5.28,12800.0,5.29,5.29,5.28,5.28,12800.0
2007-09-19 12:45:00,5.28,5.29,5.28,5.29,12400.0,5.28,5.29,5.28,5.29,12400.0
2007-09-19 12:50:00,5.29,5.3,5.29,5.29,2000.0,5.29,5.3,5.29,5.29,2000.0
2007-09-19 12:55:00,5.29,5.3,5.29,5.29,14400.0,5.29,5.3,5.29,5.29,14400.0
2007-09-19 13:00:00,5.29,5.29,5.27,5.27,30800.0,5.29,5.29,5.27,5.27,30800.0
2007-09-19 13:05:00,5.27,5.27,5.26,5.27,23600.0,5.27,5.27,5.26,5.27,23600.0
2007-09-19 13:10:00,5.27,5.28,5.27,5.27,12800.0,5.27,5.28,5.27,5.27,12800.0
2007-09-19 13:15:00,5.27,5.27,5.27,5.27,12000.0,5.27,5.27,5.27,5.27,12000.0
2007-09-19 13:20:00,5.28,5.28,5.27,5.27,6400.0,5.28,5.28,5.27,5.27,6400.0
2007-09-19 13:25:00,5.27,5.27,5.27,5.27,7600.0,5.27,5.27,5.27,5.27,7600.0
2007-09-19 13:30:00,5.27,5.27,5.26,5.27,33600.0,5.27,5.27,5.26,5.27,33600.0
2007-09-19 13:35:00,5.27,5.27,5.26,5.26,4800.0,5.27,5.27,5.26,5.26,4800.0
2007-09-19 13:40:00,5.26,5.26,5.25,5.26,14400.0,5.26,5.26,5.25,5.26,14400.0
2007-09-19 13:45:00,5.26,5.26,5.25,5.26,15200.0,5.26,5.26,5.25,5.26,15200.0
2007-09-19 13:50:00,5.25,5.25,5.25,5.25,6400.0,5.25,5.25,5.25,5.25,6400.0
2007-09-19 13:55:00,5.25,5.25,5.25,5.25,12000.0,5.25,5.25,5.25,5.25,12000.0
2007-09-19 14:00:00,5.25,5.25,5.24,5.24,12000.0,5.25,5.25,5.24,5.24,12000.0
2007-09-19 14:05:00,5.24,5.25,5.24,5.24,17200.0,5.24,5.25,5.24,5.24,17200.0
2007-09-19 14:10:00,5.24,5.24,5.23,5.23,15200.0,5.24,5.24,5.23,5.23,15200.0
2007-09-19 14:15:00,5.23,5.23,5.22,5.22,10000.0,5.23,5.23,5.22,5.22,10000.0
2007-09-19 14:20:00,5.22,5.23,5.22,5.23,20800.0,5.22,5.23,5.22,5.23,20800.0
2007-09-19 14:25:00,5.23,5.23,5.23,5.23,15200.0,5.23,5.23,5.23,5.23,15200.0
2007-09-19 14:30:00,5.23,5.23,5.22,5.23,24800.0,5.23,5.23,5.22,5.23,24800.0
2007-09-19 14:35:00,5.23,5.23,5.23,5.23,7600.0,5.23,5.23,5.23,5.23,7600.0
2007-09-19 14:40:00,5.23,5.24,5.23,5.23,10000.0,5.23,5.24,5.23,5.23,10000.0
2007-09-19 14:45:00,5.24,5.25,5.24,5.24,12000.0,5.24,5.25,5.24,5.24,12000.0
2007-09-19 14:50:00,5.25,5.25,5.24,5.25,8000.0,5.25,5.25,5.24,5.25,8000.0
2007-09-19 14:55:00,5.25,5.26,5.24,5.24,8400.0,5.25,5.26,5.24,5.24,8400.0
2007-09-19 15:00:00,5.25,5.25,5.23,5.23,17600.0,5.25,5.25,5.23,5.23,17600.0
2007-09-19 15:05:00,5.23,5.23,5.23,5.23,18400.0,5.23,5.23,5.23,5.23,18400.0
2007-09-19 15:10:00,5.23,5.24,5.22,5.22,70800.0,5.23,5.24,5.22,5.22,70800.0
2007-09-19 15:15:00,5.23,5.23,5.22,5.22,27600.0,5.23,5.23,5.22,5.22,27600.0
2007-09-19 15:20:00,5.23,5.23,5.21,5.22,30400.0,5.23,5.23,5.21,5.22,30400.0
2007-09-19 15:25:00,5.21,5.22,5.21,5.22,16000.0,5.21,5.22,5.21,5.22,16000.0
2007-09-19 15:30:00,5.21,5.22,5.21,5.22,24400.0,5.21,5.22,5.21,5.22,24400.0
2007-09-19 15:35:00,5.21,5.22,5.21,5.22,11200.0,5.21,5.22,5.21,5.22,11200.0
2007-09-19 15:40:00,5.23,5.24,5.22,5.24,20400.0,5.23,5.24,5.22,5.24,20400.0
2007-09-19 15:45:00,5.24,5.24,5.22,5.22,19200.0,5.24,5.24,5.22,5.22,19200.0
2007-09-19 15:50:00,5.22,5.23,5.21,5.22,68800.0,5.22,5.23,5.21,5.22,68800.0
2007-09-19 15:55:00,5.22,5.24,5.21,5.23,90800.0,5.22,5.24,5.21,5.23,90800.0
2007-09-20 09:30:00,5.34,5.35,5.21,5.21,150000.0,5.34,5.35,5.21,5.21,150000.0
2007-09-20 09:35:00,5.2,5.29,5.2,5.27,38000.0,5.2,5.29,5.2,5.27,38000.0
2007-09-20 09:40:00,5.27,5.34,5.27,5.32,62000.0,5.27,5.34,5.27,5.32,62000.0
2007-09-20 09:45:00,5.3,5.33,5.26,5.3,55200.0,5.3,5.33,5.26,5.3,55200.0
2007-09-20 09:50:00,5.3,5.33,5.29,5.33,21600.0,5.3,5.33,5.29,5.33,21600.0
2007-09-20 09:55:00,5.33,5.35,5.32,5.34,44800.0,5.33,5.35,5.32,5.34,44800.0
2007-09-20 10:00:00,5.33,5.36,5.33,5.36,37600.0,5.33,5.36,5.33,5.36,37600.0
2007-09-20 10:05:00,5.36,5.39,5.35,5.38,45600.0,5.36,5.39,5.35,5.38,45600.0
2007-09-20 10:10:00,5.37,5.38,5.36,5.37,15200.0,5.37,5.38,5.36,5.37,15200.0
2007-09-20 10:15:00,5.37,5.37,5.32,5.34,24800.0,5.37,5.37,5.32,5.34,24800.0
2007-09-20 10:20:00,5.34,5.35,5.32,5.34,15200.0,5.34,5.35,5.32,5.34,15200.0
2007-09-20 10:25:00,5.35,5.36,5.31,5.31,25200.0,5.35,5.36,5.31,5.31,25200.0
2007-09-20 10:30:00,5.33,5.34,5.28,5.3,44400.0,5.33,5.34,5.28,5.3,44400.0
2007-09-20 10:35:00,5.29,5.3,5.29,5.29,10800.0,5.29,5.3,5.29,5.29,10800.0
2007-09-20 10:40:00,5.29,5.3,5.29,5.29,4800.0,5.29,5.3,5.29,5.29,4800.0
2007-09-20 10:45:00,5.29,5.29,5.28,5.28,3600.0,5.29,5.29,5.28,5.28,3600.0
2007-09-20 10:50:00,5.29,5.29,5.29,5.29,2000.0,5.29,5.29,5.29,5.29,2000.0
2007-09-20 10:55:00,5.28,5.29,5.28,5.28,11200.0,5.28,5.29,5.28,5.28,11200.0
2007-09-20 11:00:00,5.28,5.28,5.28,5.28,3200.0,5.28,5.28,5.28,5.28,3200.0
2007-09-20 11:05:00,5.28,5.29,5.27,5.28,13200.0,5.28,5.29,5.27,5.28,13200.0
2007-09-20 11:10:00,5.27,5.27,5.26,5.26,2800.0,5.27,5.27,5.26,5.26,2800.0
2007-09-20 11:15:00,5.26,5.27,5.25,5.25,9200.0,5.26,5.27,5.25,5.25,9200.0
2007-09-20 11:20:00,5.25,5.25,5.25,5.25,2800.0,5.25,5.25,5.25,5.25,2800.0
2007-09-20 11:25:00,5.24,5.25,5.24,5.24,8000.0,5.24,5.25,5.24,5.24,8000.0
2007-09-20 11:30:00,5.24,5.25,5.23,5.24,6800.0,5.24,5.25,5.23,5.24,6800.0
2007-09-20 11:35:00,5.23,5.24,5.23,5.24,6400.0,5.23,5.24,5.23,5.24,6400.0
2007-09-20 11:40:00,5.24,5.24,5.23,5.24,10000.0,5.24,5.24,5.23,5.24,10000.0
2007-09-20 11:45:00,5.23,5.24,5.23,5.24,4400.0,5.23,5.24,5.23,5.24,4400.0
2007-09-20 11:50:00,5.24,5.26,5.23,5.25,16800.0,5.24,5.26,5.23,5.25,16800.0
2007-09-20 11:55:00,5.25,5.27,5.25,5.26,7200.0,5.25,5.27,5.25,5.26,7200.0
2007-09-20 12:00:00,5.27,5.29,5.27,5.28,13200.0,5.27,5.29,5.27,5.28,13200.0
2007-09-20 12:05:00,5.28,5.29,5.28,5.29,12000.0,5.28,5.29,5.28,5.29,12000.0
2007-09-20 12:10:00,5.3,5.32,5.3,5.31,7600.0,5.3,5.32,5.3,5.31,7600.0
2007-09-20 12:15:00,5.31,5.31,5.31,5.31,12400.0,5.31,5.31,5.31,5.31,12400.0
2007-09-20 12:20:00,5.32,5.33,5.31,5.33,8800.0,5.32,5.33,5.31,5.33,8800.0
2007-09-20 12:25:00,5.32,5.33,5.32,5.33,5600.0,5.32,5.33,5.32,5.33,5600.0
2007-09-20 12:30:00,5.32,5.32,5.31,5.31,11200.0,5.32,5.32,5.31,5.31,11200.0
2007-09-20 12:35:00,5.31,5.32,5.31,5.32,12800.0,5.31,5.32,5.31,5.32,12800.0
2007-09-20 12:40:00,5.32,5.33,5.32,5.33,7600.0,5.32,5.33,5.32,5.33,7600.0
2007-09-20 12:45:00,5.32,5.32,5.32,5.32,3600.0,5.32,5.32,5.32,5.32,3600.0
2007-09-20 12:50:00,5.32,5.33,5.32,5.33,14400.0,5.32,5.33,5.32,5.33,14400.0
2007-09-20 12:55:00,5.33,5.34,5.32,5.34,19200.0,5.33,5.34,5.32,5.34,19200.0
2007-09-20 13:00:00,5.35,5.36,5.32,5.33,80400.0,5.35,5.36,5.32,5.33,80400.0
2007-09-20 13:05:00,5.34,5.34,5.31,5.31,39600.0,5.34,5.34,5.31,5.31,39600.0
2007-09-20 13:10:00,5.32,5.33,5.31,5.32,51200.0,5.32,5.33,5.31,5.32,51200.0
2007-09-20 13:15:00,5.32,5.32,5.31,5.31,4000.0,5.32,5.32,5.31,5.31,4000.0
2007-09-20 13:20:00,5.31,5.31,5.29,5.29,7600.0,5.31,5.31,5.29,5.29,7600.0
2007-09-20 13:25:00,5.3,5.3,5.3,5.3,4400.0,5.3,5.3,5.3,5.3,4400.0
2007-09-20 13:30:00,5.3,5.31,5.3,5.31,8000.0,5.3,5.31,5.3,5.31,8000.0
2007-09-20 13:35:00,5.31,5.31,5.3,5.3,10000.0,5.31,5.31,5.3,5.3,10000.0
2007-09-20 13:40:00,5.31,5.31,5.31,5.31,4800.0,5.31,5.31,5.31,5.31,4800.0
2007-09-20 13:45:00,5.31,5.33,5.31,5.32,20400.0,5.31,5.33,5.31,5.32,20400.0
2007-09-20 13:50:00,5.31,5.33,5.27,5.27,42800.0,5.31,5.33,5.27,5.27,42800.0
2007-09-20 13:55:00,5.28,5.28,5.28,5.28,5200.0,5.28,5.28,5.28,5.28,5200.0
2007-09-20 14:00:00,5.28,5.28,5.27,5.27,6400.0,5.28,5.28,5.27,5.27,6400.0
2007-09-20 14:05:00,5.28,5.28,5.27,5.27,6800.0,5.28,5.28,5.27,5.27,6800.0
2007-09-20 14:10:00,5.26,5.28,5.26,5.27,30000.0,5.26,5.28,5.26,5.27,30000.0
2007-09-20 14:15:00,5.27,5.3,5.26,5.29,118400.0,5.27,5.3,5.26,5.29,118400.0
2007-09-20 14:20:00,5.29,5.29,5.27,5.28,106400.0,5.29,5.29,5.27,5.28,106400.0
2007-09-20 14:25:00,5.28,5.29,5.27,5.28,26400.0,5.28,5.29,5.27,5.28,26400.0
2007-09-20 14:30:00,5.28,5.29,5.27,5.28,52400.0,5.28,5.29,5.27,5.28,52400.0
2007-09-20 14:35:00,5.28,5.28,5.27,5.28,13200.0,5.28,5.28,5.27,5.28,13200.0
2007-09-20 14:40:00,5.28,5.3,5.28,5.29,72800.0,5.28,5.3,5.28,5.29,72800.0
2007-09-20 14:45:00,5.29,5.29,5.26,5.27,18800.0,5.29,5.29,5.26,5.27,18800.0
2007-09-20 14:50:00,5.27,5.27,5.26,5.26,7200.0,5.27,5.27,5.26,5.26,7200.0
2007-09-20 14:55:00,5.26,5.27,5.26,5.26,6800.0,5.26,5.27,5.26,5.26,6800.0
2007-09-20 15:00:00,5.26,5.26,5.25,5.25,18800.0,5.26,5.26,5.25,5.25,18800.0
2007-09-20 15:05:00,5.25,5.25,5.25,5.25,8400.0,5.25,5.25,5.25,5.25,8400.0
2007-09-20 15:10:00,5.26,5.29,5.26,5.28,14400.0,5.26,5.29,5.26,5.28,14400.0
2007-09-20 15:15:00,5.29,5.3,5.29,5.3,18800.0,5.29,5.3,5.29,5.3,18800.0
2007-09-20 15:20:00,5.31,5.31,5.3,5.3,20800.0,5.31,5.31,5.3,5.3,20800.0
2007-09-20 15:25:00,5.3,5.32,5.3,5.31,28800.0,5.3,5.32,5.3,5.31,28800.0
2007-09-20 15:30:00,5.32,5.32,5.3,5.31,34400.0,5.32,5.32,5.3,5.31,34400.0
2007-09-20 15:35:00,5.32,5.33,5.31,5.33,45600.0,5.32,5.33,5.31,5.33,45600.0
2007-09-20 15:40:00,5.33,5.33,5.32,5.32,22800.0,5.33,5.33,5.32,5.32,22800.0
2007-09-20 15:45:00,5.32,5.32,5.31,5.32,24000.0,5.32,5.32,5.31,5.32,24000.0
2007-09-20 15:50:00,5.31,5.32,5.31,5.32,29600.0,5.31,5.32,5.31,5.32,29600.0
2007-09-20 15:55:00,5.32,5.33,5.31,5.32,45600.0,5.32,5.33,5.31,5.32,45600.0
2007-09-21 09:30:00,5.37,5.39,5.37,5.39,593200.0,5.37,5.39,5.37,5.39,593200.0
2007-09-21 09:35:00,5.37,5.37,5.35,5.36,16400.0,5.37,5.37,5.35,5.36,16400.0
2007-09-21 09:40:00,5.36,5.38,5.36,5.38,4400.0,5.36,5.38,5.36,5.38,4400.0
2007-09-21 09:45:00,5.37,5.37,5.36,5.36,5600.0,5.37,5.37,5.36,5.36,5600.0
2007-09-21 09:50:00,5.37,5.37,5.34,5.36,24400.0,5.37,5.37,5.34,5.36,24400.0
2007-09-21 09:55:00,5.36,5.37,5.35,5.36,4000.0,5.36,5.37,5.35,5.36,4000.0
2007-09-21 10:00:00,5.35,5.35,5.35,5.35,4800.0,5.35,5.35,5.35,5.35,4800.0
2007-09-21 10:05:00,5.35,5.35,5.33,5.33,25200.0,5.35,5.35,5.33,5.33,25200.0
2007-09-21 10:10:00,5.34,5.34,5.31,5.31,108000.0,5.34,5.34,5.31,5.31,108000.0
2007-09-21 10:15:00,5.31,5.32,5.28,5.28,20400.0,5.31,5.32,5.28,5.28,20400.0
2007-09-21 10:20:00,5.29,5.3,5.28,5.3,12400.0,5.29,5.3,5.28,5.3,12400.0
2007-09-21 10:25:00,5.29,5.29,5.24,5.24,69200.0,5.29,5.29,5.24,5.24,69200.0
2007-09-21 10:30:00,5.24,5.25,5.24,5.25,12000.0,5.24,5.25,5.24,5.25,12000.0
2007-09-21 10:35:00,5.25,5.26,5.24,5.25,11600.0,5.25,5.26,5.24,5.25,11600.0
2007-09-21 10:40:00,5.25,5.26,5.25,5.26,9200.0,5.25,5.26,5.25,5.26,9200.0
2007-09-21 10:45:00,5.26,5.28,5.26,5.27,6400.0,5.26,5.28,5.26,5.27,6400.0
2007-09-21 10:50:00,5.28,5.29,5.28,5.28,14000.0,5.28,5.29,5.28,5.28,14000.0
2007-09-21 10:55:00,5.28,5.29,5.27,5.28,13600.0,5.28,5.29,5.27,5.28,13600.0
2007-09-21 11:00:00,5.28,5.29,5.28,5.28,19200.0,5.28,5.29,5.28,5.28,19200.0
2007-09-21 11:05:00,5.28,5.29,5.28,5.29,13200.0,5.28,5.29,5.28,5.29,13200.0
2007-09-21 11:10:00,5.29,5.29,5.28,5.28,22000.0,5.29,5.29,5.28,5.28,22000.0
2007-09-21 11:15:00,5.27,5.28,5.27,5.27,3200.0,5.27,5.28,5.27,5.27,3200.0
2007-09-21 11:20:00,5.28,5.29,5.27,5.28,15200.0,5.28,5.29,5.27,5.28,15200.0
2007-09-21 11:25:00,5.29,5.29,5.28,5.29,14400.0,5.29,5.29,5.28,5.29,14400.0
2007-09-21 11:30:00,5.29,5.29,5.27,5.28,12400.0,5.29,5.29,5.27,5.28,12400.0
2007-09-21 11:35:00,5.28,5.28,5.26,5.27,4800.0,5.28,5.28,5.26,5.27,4800.0
2007-09-21 11:40:00,5.26,5.27,5.26,5.27,2000.0,5.26,5.27,5.26,5.27,2000.0
2007-09-21 11:45:00,5.27,5.27,5.26,5.26,8800.0,5.27,5.27,5.26,5.26,8800.0
2007-09-21 11:50:00,5.27,5.27,5.26,5.26,5600.0,5.27,5.27,5.26,5.26,5600.0
2007-09-21 11:55:00,5.26,5.27,5.25,5.26,48000.0,5.26,5.27,5.25,5.26,48000.0
2007-09-21 12:00:00,5.26,5.27,5.22,5.26,208400.0,5.26,5.27,5.22,5.26,208400.0
2007-09-21 12:05:00,5.26,5.26,5.25,5.25,4400.0,5.26,5.26,5.25,5.25,4400.0
2007-09-21 12:10:00,5.25,5.25,5.25,5.25,4400.0,5.25,5.25,5.25,5.25,4400.0
2007-09-21 12:15:00,5.26,5.26,5.25,5.26,2400.0,5.26,5.26,5.25,5.26,2400.0
2007-09-21 12:20:00,5.26,5.26,5.26,5.26,2400.0,5.26,5.26,5.26,5.26,2400.0
2007-09-21 12:25:00,5.26,5.27,5.26,5.27,10000.0,5.26,5.27,5.26,5.27,10000.0
2007-09-21 12:30:00,5.27,5.29,5.27,5.29,10800.0,5.27,5.29,5.27,5.29,10800.0
2007-09-21 12:35:00,5.28,5.28,5.27,5.27,12400.0,5.28,5.28,5.27,5.27,12400.0
2007-09-21 12:40:00,5.28,5.28,5.27,5.27,2800.0,5.28,5.28,5.27,5.27,2800.0
2007-09-21 12:45:00,5.27,5.27,5.26,5.26,3600.0,5.27,5.27,5.26,5.26,3600.0
2007-09-21 12:50:00,5.27,5.27,5.26,5.26,18400.0,5.27,5.27,5.26,5.26,18400.0
2007-09-21 12:55:00,5.26,5.26,5.26,5.26,3600.0,5.26,5.26,5.26,5.26,3600.0
2007-09-21 13:00:00,5.26,5.27,5.25,5.25,11200.0,5.26,5.27,5.25,5.25,11200.0
2007-09-21 13:05:00,5.27,5.27,5.25,5.27,29200.0,5.27,5.27,5.25,5.27,29200.0
2007-09-21 13:10:00,5.27,5.27,5.25,5.26,120800.0,5.27,5.27,5.25,5.26,120800.0
2007-09-21 13:15:00,5.26,5.26,5.25,5.25,9600.0,5.26,5.26,5.25,5.25,9600.0
2007-09-21 13:20:00,5.26,5.26,5.26,5.26,400.0,5.26,5.26,5.26,5.26,400.0
2007-09-21 13:25:00,5.25,5.27,5.25,5.26,47600.0,5.25,5.27,5.25,5.26,47600.0
2007-09-21 13:30:00,5.27,5.27,5.25,5.26,37200.0,5.27,5.27,5.25,5.26,37200.0
2007-09-21 13:35:00,5.27,5.27,5.26,5.27,21200.0,5.27,5.27,5.26,5.27,21200.0
2007-09-21 13:40:00,5.27,5.27,5.25,5.26,30000.0,5.27,5.27,5.25,5.26,30000.0
2007-09-21 13:45:00,5.26,5.26,5.25,5.25,4400.0,5.26,5.26,5.25,5.25,4400.0
2007-09-21 13:50:00,5.26,5.26,5.25,5.25,4800.0,5.26,5.26,5.25,5.25,4800.0
2007-09-21 13:55:00,5.26,5.26,5.25,5.25,4800.0,5.26,5.26,5.25,5.25,4800.0
2007-09-21 14:00:00,5.25,5.25,5.25,5.25,8800.0,5.25,5.25,5.25,5.25,8800.0
2007-09-21 14:05:00,5.26,5.26,5.25,5.26,6400.0,5.26,5.26,5.25,5.26,6400.0
2007-09-21 14:10:00,5.25,5.26,5.25,5.25,10800.0,5.25,5.26,5.25,5.25,10800.0
2007-09-21 14:15:00,5.25,5.26,5.25,5.25,38800.0,5.25,5.26,5.25,5.25,38800.0
2007-09-21 14:20:00,5.25,5.26,5.25,5.26,15600.0,5.25,5.26,5.25,5.26,15600.0
2007-09-21 14:25:00,5.25,5.26,5.25,5.26,10800.0,5.25,5.26,5.25,5.26,10800.0
2007-09-21 14:30:00,5.26,5.27,5.26,5.26,12000.0,5.26,5.27,5.26,5.26,12000.0
2007-09-21 14:35:00,5.26,5.27,5.26,5.26,7600.0,5.26,5.27,5.26,5.26,7600.0
2007-09-21 14:40:00,5.26,5.27,5.25,5.27,14400.0,5.26,5.27,5.25,5.27,14400.0
2007-09-21 14:45:00,5.26,5.27,5.26,5.26,14000.0,5.26,5.27,5.26,5.26,14000.0
2007-09-21 14:50:00,5.26,5.27,5.26,5.27,10800.0,5.26,5.27,5.26,5.27,10800.0
2007-09-21 14:55:00,5.27,5.27,5.27,5.27,7200.0,5.27,5.27,5.27,5.27,7200.0
2007-09-21 15:00:00,5.26,5.27,5.26,5.27,12800.0,5.26,5.27,5.26,5.27,12800.0
2007-09-21 15:05:00,5.26,5.27,5.26,5.27,11200.0,5.26,5.27,5.26,5.27,11200.0
2007-09-21 15:10:00,5.27,5.27,5.26,5.27,13600.0,5.27,5.27,5.26,5.27,13600.0
2007-09-21 15:15:00,5.27,5.29,5.27,5.29,23200.0,5.27,5.29,5.27,5.29,23200.0
2007-09-21 15:20:00,5.29,5.29,5.28,5.29,18400.0,5.29,5.29,5.28,5.29,18400.0
2007-09-21 15:25:00,5.29,5.3,5.29,5.3,14800.0,5.29,5.3,5.29,5.3,14800.0
2007-09-21 15:30:00,5.3,5.31,5.3,5.3,20800.0,5.3,5.31,5.3,5.3,20800.0
2007-09-21 15:35:00,5.3,5.31,5.3,5.31,18000.0,5.3,5.31,5.3,5.31,18000.0
2007-09-21 15:40:00,5.31,5.32,5.31,5.31,10800.0,5.31,5.32,5.31,5.31,10800.0
2007-09-21 15:45:00,5.32,5.32,5.27,5.27,19600.0,5.32,5.32,5.27,5.27,19600.0
2007-09-21 15:50:00,5.27,5.28,5.27,5.27,9600.0,5.27,5.28,5.27,5.27,9600.0
2007-09-21 15:55:00,5.27,5.27,5.26,5.27,15200.0,5.27,5.27,5.26,5.27,15200.0
2007-09-24 09:35:00,5.29,5.29,5.25,5.26,18400.0,5.29,5.29,5.25,5.26,18400.0
2007-09-24 09:40:00,5.26,5.29,5.25,5.29,44000.0,5.26,5.29,5.25,5.29,44000.0
2007-09-24 09:45:00,5.28,5.28,5.26,5.27,10800.0,5.28,5.28,5.26,5.27,10800.0
2007-09-24 09:50:00,5.26,5.27,5.26,5.26,11600.0,5.26,5.27,5.26,5.26,11600.0
2007-09-24 09:55:00,5.26,5.26,5.25,5.25,17200.0,5.26,5.26,5.25,5.25,17200.0
2007-09-24 10:00:00,5.25,5.26,5.25,5.26,14000.0,5.25,5.26,5.25,5.26,14000.0
2007-09-24 10:05:00,5.26,5.26,5.25,5.25,34400.0,5.26,5.26,5.25,5.25,34400.0
2007-09-24 10:10:00,5.25,5.26,5.25,5.25,13200.0,5.25,5.26,5.25,5.25,13200.0
2007-09-24 10:15:00,5.26,5.27,5.25,5.26,7600.0,5.26,5.27,5.25,5.26,7600.0
2007-09-24 10:20:00,5.26,5.26,5.25,5.26,5600.0,5.26,5.26,5.25,5.26,5600.0
2007-09-24 10:25:00,5.26,5.3,5.26,5.3,16400.0,5.26,5.3,5.26,5.3,16400.0
2007-09-24 10:30:00,5.31,5.31,5.29,5.3,13200.0,5.31,5.31,5.29,5.3,13200.0
2007-09-24 10:35:00,5.31,5.32,5.29,5.29,16400.0,5.31,5.32,5.29,5.29,16400.0
2007-09-24 10:40:00,5.29,5.29,5.27,5.27,14000.0,5.29,5.29,5.27,5.27,14000.0
2007-09-24 10:45:00,5.28,5.29,5.27,5.28,10800.0,5.28,5.29,5.27,5.28,10800.0
2007-09-24 10:50:00,5.28,5.28,5.26,5.26,11200.0,5.28,5.28,5.26,5.26,11200.0
2007-09-24 10:55:00,5.26,5.27,5.26,5.27,10400.0,5.26,5.27,5.26,5.27,10400.0
2007-09-24 11:00:00,5.27,5.27,5.26,5.26,16800.0,5.27,5.27,5.26,5.26,16800.0
2007-09-24 11:05:00,5.26,5.27,5.25,5.26,25600.0,5.26,5.27,5.25,5.26,25600.0
2007-09-24 11:10:00,5.25,5.26,5.25,5.25,118800.0,5.25,5.26,5.25,5.25,118800.0
2007-09-24 11:15:00,5.25,5.26,5.25,5.25,40000.0,5.25,5.26,5.25,5.25,40000.0
2007-09-24 11:20:00,5.25,5.26,5.25,5.25,35600.0,5.25,5.26,5.25,5.25,35600.0
2007-09-24 11:25:00,5.26,5.26,5.25,5.25,21600.0,5.26,5.26,5.25,5.25,21600.0
2007-09-24 11:30:00,5.26,5.26,5.25,5.25,40800.0,5.26,5.26,5.25,5.25,40800.0
2007-09-24 11:35:00,5.25,5.25,5.25,5.25,8000.0,5.25,5.25,5.25,5.25,8000.0
2007-09-24 11:40:00,5.25,5.26,5.25,5.25,10000.0,5.25,5.26,5.25,5.25,10000.0
2007-09-24 11:45:00,5.26,5.26,5.25,5.25,12800.0,5.26,5.26,5.25,5.25,12800.0
2007-09-24 11:50:00,5.26,5.26,5.25,5.26,4000.0,5.26,5.26,5.25,5.26,4000.0
2007-09-24 11:55:00,5.25,5.27,5.25,5.27,12800.0,5.25,5.27,5.25,5.27,12800.0
2007-09-24 12:00:00,5.27,5.27,5.26,5.27,6000.0,5.27,5.27,5.26,5.27,6000.0
2007-09-24 12:05:00,5.27,5.29,5.27,5.28,5200.0,5.27,5.29,5.27,5.28,5200.0
2007-09-24 12:10:00,5.28,5.3,5.28,5.29,5200.0,5.28,5.3,5.28,5.29,5200.0
2007-09-24 12:15:00,5.3,5.3,5.29,5.29,6800.0,5.3,5.3,5.29,5.29,6800.0
2007-09-24 12:20:00,5.29,5.29,5.27,5.27,10800.0,5.29,5.29,5.27,5.27,10800.0
2007-09-24 12:25:00,5.27,5.28,5.27,5.27,4400.0,5.27,5.28,5.27,5.27,4400.0
2007-09-24 12:30:00,5.28,5.28,5.27,5.27,6400.0,5.28,5.28,5.27,5.27,6400.0
2007-09-24 12:35:00,5.28,5.28,5.28,5.28,800.0,5.28,5.28,5.28,5.28,800.0
2007-09-24 12:40:00,5.28,5.28,5.27,5.28,4000.0,5.28,5.28,5.27,5.28,4000.0
2007-09-24 12:45:00,5.28,5.29,5.28,5.29,3200.0,5.28,5.29,5.28,5.29,3200.0
2007-09-24 12:50:00,5.28,5.28,5.26,5.27,28400.0,5.28,5.28,5.26,5.27,28400.0
2007-09-24 12:55:00,5.28,5.28,5.24,5.27,53200.0,5.28,5.28,5.24,5.27,53200.0
2007-09-24 13:00:00,5.27,5.27,5.25,5.25,21200.0,5.27,5.27,5.25,5.25,21200.0
2007-09-24 13:05:00,5.25,5.26,5.25,5.26,25200.0,5.25,5.26,5.25,5.26,25200.0
2007-09-24 13:10:00,5.27,5.27,5.25,5.25,66800.0,5.27,5.27,5.25,5.25,66800.0
2007-09-24 13:15:00,5.25,5.26,5.25,5.26,12000.0,5.25,5.26,5.25,5.26,12000.0
2007-09-24 13:20:00,5.26,5.26,5.24,5.26,9600.0,5.26,5.26,5.24,5.26,9600.0
2007-09-24 13:25:00,5.26,5.26,5.25,5.26,4000.0,5.26,5.26,5.25,5.26,4000.0
2007-09-24 13:30:00,5.25,5.26,5.23,5.23,9600.0,5.25,5.26,5.23,5.23,9600.0
2007-09-24 13:35:00,5.23,5.23,5.22,5.23,8400.0,5.23,5.23,5.22,5.23,8400.0
2007-09-24 13:40:00,5.23,5.26,5.23,5.26,21600.0,5.23,5.26,5.23,5.26,21600.0
2007-09-24 13:45:00,5.26,5.27,5.26,5.26,18800.0,5.26,5.27,5.26,5.26,18800.0
2007-09-24 13:50:00,5.26,5.28,5.26,5.28,6000.0,5.26,5.28,5.26,5.28,6000.0
2007-09-24 13:55:00,5.28,5.28,5.27,5.27,3200.0,5.28,5.28,5.27,5.27,3200.0
2007-09-24 14:00:00,5.28,5.28,5.27,5.27,1600.0,5.28,5.28,5.27,5.27,1600.0
2007-09-24 14:05:00,5.28,5.28,5.27,5.28,5200.0,5.28,5.28,5.27,5.28,5200.0
2007-09-24 14:10:00,5.27,5.28,5.26,5.27,12000.0,5.27,5.28,5.26,5.27,12000.0
2007-09-24 14:15:00,5.27,5.27,5.26,5.26,7200.0,5.27,5.27,5.26,5.26,7200.0
2007-09-24 14:20:00,5.26,5.27,5.25,5.25,15200.0,5.26,5.27,5.25,5.25,15200.0
2007-09-24 14:25:00,5.25,5.26,5.25,5.26,46400.0,5.25,5.26,5.25,5.26,46400.0
2007-09-24 14:30:00,5.26,5.26,5.25,5.25,49200.0,5.26,5.26,5.25,5.25,49200.0
2007-09-24 14:35:00,5.25,5.26,5.25,5.25,12800.0,5.25,5.26,5.25,5.25,12800.0
2007-09-24 14:40:00,5.25,5.27,5.25,5.27,16000.0,5.25,5.27,5.25,5.27,16000.0
2007-09-24 14:45:00,5.26,5.26,5.25,5.26,10400.0,5.26,5.26,5.25,5.26,10400.0
2007-09-24 14:50:00,5.26,5.26,5.25,5.26,10800.0,5.26,5.26,5.25,5.26,10800.0
2007-09-24 14:55:00,5.26,5.27,5.25,5.26,13200.0,5.26,5.27,5.25,5.26,13200.0
2007-09-24 15:00:00,5.26,5.26,5.25,5.26,31200.0,5.26,5.26,5.25,5.26,31200.0
2007-09-24 15:05:00,5.26,5.26,5.25,5.26,1200.0,5.26,5.26,5.25,5.26,1200.0
2007-09-24 15:10:00,5.26,5.26,5.25,5.26,8800.0,5.26,5.26,5.25,5.26,8800.0
2007-09-24 15:15:00,5.26,5.27,5.26,5.27,6800.0,5.26,5.27,5.26,5.27,6800.0
2007-09-24 15:20:00,5.27,5.28,5.26,5.28,10400.0,5.27,5.28,5.26,5.28,10400.0
2007-09-24 15:25:00,5.29,5.29,5.28,5.29,5200.0,5.29,5.29,5.28,5.29,5200.0
2007-09-24 15:30:00,5.29,5.29,5.28,5.28,9600.0,5.29,5.29,5.28,5.28,9600.0
2007-09-24 15:35:00,5.28,5.28,5.27,5.27,12800.0,5.28,5.28,5.27,5.27,12800.0
2007-09-24 15:40:00,5.27,5.28,5.27,5.28,13200.0,5.27,5.28,5.27,5.28,13200.0
2007-09-24 15:45:00,5.28,5.28,5.27,5.28,5200.0,5.28,5.28,5.27,5.28,5200.0
2007-09-24 15:50:00,5.27,5.28,5.26,5.28,11600.0,5.27,5.28,5.26,5.28,11600.0
2007-09-24 15:55:00,5.28,5.28,5.26,5.26,16400.0,5.28,5.28,5.26,5.26,16400.0
2007-09-25 09:35:00,5.25,5.26,5.25,5.25,30000.0,5.25,5.26,5.25,5.25,30000.0
2007-09-25 09:40:00,5.25,5.29,5.25,5.27,14000.0,5.25,5.29,5.25,5.27,14000.0
2007-09-25 09:45:00,5.26,5.28,5.26,5.28,18000.0,5.26,5.28,5.26,5.28,18000.0
2007-09-25 09:50:00,5.28,5.28,5.25,5.26,11600.0,5.28,5.28,5.25,5.26,11600.0
2007-09-25 09:55:00,5.25,5.29,5.25,5.28,36000.0,5.25,5.29,5.25,5.28,36000.0
2007-09-25 10:00:00,5.28,5.3,5.26,5.3,12400.0,5.28,5.3,5.26,5.3,12400.0
2007-09-25 10:05:00,5.3,5.32,5.3,5.3,34800.0,5.3,5.32,5.3,5.3,34800.0
2007-09-25 10:10:00,5.3,5.33,5.29,5.33,12400.0,5.3,5.33,5.29,5.33,12400.0
2007-09-25 10:15:00,5.32,5.33,5.3,5.32,23200.0,5.32,5.33,5.3,5.32,23200.0
2007-09-25 10:20:00,5.32,5.33,5.32,5.32,10000.0,5.32,5.33,5.32,5.32,10000.0
2007-09-25 10:25:00,5.33,5.33,5.32,5.33,12800.0,5.33,5.33,5.32,5.33,12800.0
2007-09-25 10:30:00,5.32,5.33,5.32,5.32,16400.0,5.32,5.33,5.32,5.32,16400.0
2007-09-25 10:35:00,5.33,5.36,5.33,5.35,19600.0,5.33,5.36,5.33,5.35,19600.0
2007-09-25 10:40:00,5.35,5.37,5.35,5.36,7600.0,5.35,5.37,5.35,5.36,7600.0
2007-09-25 10:45:00,5.36,5.36,5.33,5.34,12800.0,5.36,5.36,5.33,5.34,12800.0
2007-09-25 10:50:00,5.34,5.34,5.31,5.33,26400.0,5.34,5.34,5.31,5.33,26400.0
2007-09-25 10:55:00,5.32,5.33,5.3,5.3,4400.0,5.32,5.33,5.3,5.3,4400.0
2007-09-25 11:00:00,5.3,5.3,5.29,5.29,3600.0,5.3,5.3,5.29,5.29,3600.0
2007-09-25 11:05:00,5.29,5.3,5.29,5.29,9200.0,5.29,5.3,5.29,5.29,9200.0
2007-09-25 11:10:00,5.29,5.29,5.29,5.29,3600.0,5.29,5.29,5.29,5.29,3600.0
2007-09-25 11:15:00,5.29,5.29,5.29,5.29,6800.0,5.29,5.29,5.29,5.29,6800.0
2007-09-25 11:20:00,5.29,5.29,5.27,5.28,18000.0,5.29,5.29,5.27,5.28,18000.0
2007-09-25 11:25:00,5.28,5.29,5.26,5.28,46400.0,5.28,5.29,5.26,5.28,46400.0
2007-09-25 11:30:00,5.28,5.28,5.28,5.28,1600.0,5.28,5.28,5.28,5.28,1600.0
2007-09-25 11:35:00,5.29,5.29,5.27,5.27,5200.0,5.29,5.29,5.27,5.27,5200.0
2007-09-25 11:40:00,5.27,5.28,5.26,5.28,7200.0,5.27,5.28,5.26,5.28,7200.0
2007-09-25 11:45:00,5.28,5.29,5.28,5.29,12000.0,5.28,5.29,5.28,5.29,12000.0
2007-09-25 11:50:00,5.3,5.31,5.3,5.3,6400.0,5.3,5.31,5.3,5.3,6400.0
2007-09-25 11:55:00,5.29,5.3,5.29,5.3,7200.0,5.29,5.3,5.29,5.3,7200.0
2007-09-25 12:00:00,5.3,5.3,5.29,5.29,4800.0,5.3,5.3,5.29,5.29,4800.0
2007-09-25 12:05:00,5.3,5.31,5.29,5.3,12000.0,5.3,5.31,5.29,5.3,12000.0
2007-09-25 12:10:00,5.3,5.31,5.29,5.29,9600.0,5.3,5.31,5.29,5.29,9600.0
2007-09-25 12:15:00,5.29,5.3,5.29,5.3,8800.0,5.29,5.3,5.29,5.3,8800.0
2007-09-25 12:20:00,5.3,5.3,5.29,5.3,2400.0,5.3,5.3,5.29,5.3,2400.0
2007-09-25 12:25:00,5.3,5.3,5.3,5.3,4400.0,5.3,5.3,5.3,5.3,4400.0
2007-09-25 12:30:00,5.3,5.3,5.28,5.29,21600.0,5.3,5.3,5.28,5.29,21600.0
2007-09-25 12:35:00,5.29,5.3,5.28,5.29,42800.0,5.29,5.3,5.28,5.29,42800.0
2007-09-25 12:40:00,5.29,5.29,5.28,5.28,800.0,5.29,5.29,5.28,5.28,800.0
2007-09-25 12:45:00,5.29,5.3,5.29,5.3,4400.0,5.29,5.3,5.29,5.3,4400.0
2007-09-25 12:50:00,5.3,5.3,5.29,5.29,1600.0,5.3,5.3,5.29,5.29,1600.0
2007-09-25 12:55:00,5.28,5.29,5.28,5.29,7200.0,5.28,5.29,5.28,5.29,7200.0
2007-09-25 13:00:00,5.28,5.28,5.26,5.27,6000.0,5.28,5.28,5.26,5.27,6000.0
2007-09-25 13:05:00,5.27,5.28,5.27,5.27,4000.0,5.27,5.28,5.27,5.27,4000.0
2007-09-25 13:10:00,5.27,5.27,5.27,5.27,3600.0,5.27,5.27,5.27,5.27,3600.0
2007-09-25 13:15:00,5.27,5.29,5.27,5.28,14400.0,5.27,5.29,5.27,5.28,14400.0
2007-09-25 13:20:00,5.28,5.28,5.28,5.28,2400.0,5.28,5.28,5.28,5.28,2400.0
2007-09-25 13:25:00,5.28,5.28,5.28,5.28,400.0,5.28,5.28,5.28,5.28,400.0
2007-09-25 13:30:00,5.27,5.27,5.25,5.26,17200.0,5.27,5.27,5.25,5.26,17200.0
2007-09-25 13:35:00,5.25,5.25,5.25,5.25,34000.0,5.25,5.25,5.25,5.25,34000.0
2007-09-25 13:40:00,5.25,5.25,5.25,5.25,27200.0,5.25,5.25,5.25,5.25,27200.0
2007-09-25 13:45:00,5.25,5.26,5.25,5.25,11600.0,5.25,5.26,5.25,5.25,11600.0
2007-09-25 13:50:00,5.26,5.26,5.25,5.26,14800.0,5.26,5.26,5.25,5.26,14800.0
2007-09-25 13:55:00,5.26,5.27,5.26,5.27,4800.0,5.26,5.27,5.26,5.27,4800.0
2007-09-25 14:00:00,5.26,5.26,5.25,5.25,5200.0,5.26,5.26,5.25,5.25,5200.0
2007-09-25 14:05:00,5.26,5.26,5.26,5.26,5600.0,5.26,5.26,5.26,5.26,5600.0
2007-09-25 14:10:00,5.26,5.27,5.26,5.27,4000.0,5.26,5.27,5.26,5.27,4000.0
2007-09-25 14:15:00,5.27,5.27,5.26,5.27,4800.0,5.27,5.27,5.26,5.27,4800.0
2007-09-25 14:20:00,5.27,5.27,5.26,5.26,4400.0,5.27,5.27,5.26,5.26,4400.0
2007-09-25 14:25:00,5.26,5.28,5.26,5.28,12800.0,5.26,5.28,5.26,5.28,12800.0
2007-09-25 14:30:00,5.28,5.28,5.26,5.26,7200.0,5.28,5.28,5.26,5.26,7200.0
2007-09-25 14:35:00,5.27,5.27,5.26,5.26,2800.0,5.27,5.27,5.26,5.26,2800.0
2007-09-25 14:40:00,5.26,5.27,5.26,5.27,6400.0,5.26,5.27,5.26,5.27,6400.0
2007-09-25 14:45:00,5.27,5.28,5.27,5.27,4000.0,5.27,5.28,5.27,5.27,4000.0
2007-09-25 14:50:00,5.27,5.27,5.27,5.27,8000.0,5.27,5.27,5.27,5.27,8000.0
2007-09-25 14:55:00,5.27,5.29,5.26,5.29,13200.0,5.27,5.29,5.26,5.29,13200.0
2007-09-25 15:00:00,5.29,5.29,5.28,5.29,8800.0,5.29,5.29,5.28,5.29,8800.0
2007-09-25 15:05:00,5.29,5.29,5.28,5.29,5600.0,5.29,5.29,5.28,5.29,5600.0
2007-09-25 15:10:00,5.29,5.29,5.26,5.26,25600.0,5.29,5.29,5.26,5.26,25600.0
2007-09-25 15:15:00,5.26,5.26,5.26,5.26,3600.0,5.26,5.26,5.26,5.26,3600.0
2007-09-25 15:20:00,5.26,5.27,5.26,5.27,6000.0,5.26,5.27,5.26,5.27,6000.0
2007-09-25 15:25:00,5.26,5.27,5.26,5.27,16400.0,5.26,5.27,5.26,5.27,16400.0
2007-09-25 15:30:00,5.26,5.26,5.25,5.25,21600.0,5.26,5.26,5.25,5.25,21600.0
2007-09-25 15:35:00,5.25,5.26,5.25,5.26,7200.0,5.25,5.26,5.25,5.26,7200.0
2007-09-25 15:40:00,5.26,5.26,5.25,5.26,7200.0,5.26,5.26,5.25,5.26,7200.0
2007-09-25 15:45:00,5.26,5.26,5.26,5.26,10400.0,5.26,5.26,5.26,5.26,10400.0
2007-09-25 15:50:00,5.26,5.26,5.25,5.26,18000.0,5.26,5.26,5.25,5.26,18000.0
2007-09-25 15:55:00,5.26,5.28,5.25,5.27,18000.0,5.26,5.28,5.25,5.27,18000.0
2007-09-26 09:30:00,5.29,5.3,5.27,5.3,16800.0,5.29,5.3,5.27,5.3,16800.0
2007-09-26 09:35:00,5.31,5.31,5.29,5.29,3600.0,5.31,5.31,5.29,5.29,3600.0
2007-09-26 09:40:00,5.29,5.3,5.28,5.28,6400.0,5.29,5.3,5.28,5.28,6400.0
2007-09-26 09:45:00,5.28,5.3,5.28,5.28,15600.0,5.28,5.3,5.28,5.28,15600.0
2007-09-26 09:50:00,5.28,5.29,5.28,5.29,5600.0,5.28,5.29,5.28,5.29,5600.0
2007-09-26 09:55:00,5.29,5.3,5.28,5.28,11200.0,5.29,5.3,5.28,5.28,11200.0
2007-09-26 10:00:00,5.28,5.3,5.28,5.3,11200.0,5.28,5.3,5.28,5.3,11200.0
2007-09-26 10:05:00,5.3,5.3,5.29,5.3,4000.0,5.3,5.3,5.29,5.3,4000.0
2007-09-26 10:10:00,5.3,5.31,5.3,5.31,12800.0,5.3,5.31,5.3,5.31,12800.0
2007-09-26 10:15:00,5.3,5.3,5.3,5.3,6400.0,5.3,5.3,5.3,5.3,6400.0
2007-09-26 10:20:00,5.3,5.3,5.3,5.3,3600.0,5.3,5.3,5.3,5.3,3600.0
2007-09-26 10:25:00,5.3,5.3,5.3,5.3,3200.0,5.3,5.3,5.3,5.3,3200.0
2007-09-26 10:30:00,5.31,5.32,5.3,5.32,17600.0,5.31,5.32,5.3,5.32,17600.0
2007-09-26 10:35:00,5.32,5.33,5.32,5.33,35600.0,5.32,5.33,5.32,5.33,35600.0
2007-09-26 10:40:00,5.34,5.35,5.34,5.35,19200.0,5.34,5.35,5.34,5.35,19200.0
2007-09-26 10:45:00,5.35,5.36,5.35,5.36,24400.0,5.35,5.36,5.35,5.36,24400.0
2007-09-26 10:50:00,5.36,5.39,5.36,5.38,37600.0,5.36,5.39,5.36,5.38,37600.0
2007-09-26 10:55:00,5.38,5.4,5.38,5.4,147600.0,5.38,5.4,5.38,5.4,147600.0
2007-09-26 11:00:00,5.41,5.43,5.4,5.43,52000.0,5.41,5.43,5.4,5.43,52000.0
2007-09-26 11:05:00,5.43,5.45,5.43,5.45,46800.0,5.43,5.45,5.43,5.45,46800.0
2007-09-26 11:10:00,5.45,5.46,5.43,5.43,70400.0,5.45,5.46,5.43,5.43,70400.0
2007-09-26 11:15:00,5.43,5.44,5.43,5.43,20400.0,5.43,5.44,5.43,5.43,20400.0
2007-09-26 11:20:00,5.43,5.44,5.42,5.43,92400.0,5.43,5.44,5.42,5.43,92400.0
2007-09-26 11:25:00,5.44,5.45,5.43,5.43,58400.0,5.44,5.45,5.43,5.43,58400.0
2007-09-26 11:30:00,5.44,5.45,5.43,5.44,76000.0,5.44,5.45,5.43,5.44,76000.0
2007-09-26 11:35:00,5.44,5.44,5.43,5.44,54800.0,5.44,5.44,5.43,5.44,54800.0
2007-09-26 11:40:00,5.43,5.44,5.43,5.44,28800.0,5.43,5.44,5.43,5.44,28800.0
2007-09-26 11:45:00,5.44,5.45,5.43,5.45,47200.0,5.44,5.45,5.43,5.45,47200.0
2007-09-26 11:50:00,5.45,5.46,5.44,5.45,49600.0,5.45,5.46,5.44,5.45,49600.0
2007-09-26 11:55:00,5.44,5.45,5.43,5.44,98000.0,5.44,5.45,5.43,5.44,98000.0
2007-09-26 12:00:00,5.44,5.44,5.43,5.44,14800.0,5.44,5.44,5.43,5.44,14800.0
2007-09-26 12:05:00,5.44,5.46,5.43,5.46,61200.0,5.44,5.46,5.43,5.46,61200.0
2007-09-26 12:10:00,5.46,5.46,5.45,5.45,43200.0,5.46,5.46,5.45,5.45,43200.0
2007-09-26 12:15:00,5.45,5.46,5.43,5.44,121600.0,5.45,5.46,5.43,5.44,121600.0
2007-09-26 12:20:00,5.43,5.44,5.42,5.43,277200.0,5.43,5.44,5.42,5.43,277200.0
2007-09-26 12:25:00,5.43,5.45,5.42,5.43,273600.0,5.43,5.45,5.42,5.43,273600.0
2007-09-26 12:30:00,5.43,5.44,5.43,5.43,210000.0,5.43,5.44,5.43,5.43,210000.0
2007-09-26 12:35:00,5.44,5.44,5.43,5.43,107600.0,5.44,5.44,5.43,5.43,107600.0
2007-09-26 12:40:00,5.44,5.45,5.43,5.44,14800.0,5.44,5.45,5.43,5.44,14800.0
2007-09-26 12:45:00,5.45,5.47,5.45,5.46,39600.0,5.45,5.47,5.45,5.46,39600.0
2007-09-26 12:50:00,5.46,5.47,5.46,5.46,18800.0,5.46,5.47,5.46,5.46,18800.0
2007-09-26 12:55:00,5.46,5.46,5.45,5.45,4800.0,5.46,5.46,5.45,5.45,4800.0
2007-09-26 13:00:00,5.45,5.46,5.45,5.45,14800.0,5.45,5.46,5.45,5.45,14800.0
2007-09-26 13:05:00,5.45,5.45,5.44,5.44,5600.0,5.45,5.45,5.44,5.44,5600.0
2007-09-26 13:10:00,5.45,5.45,5.44,5.45,6400.0,5.45,5.45,5.44,5.45,6400.0
2007-09-26 13:15:00,5.45,5.46,5.45,5.46,31600.0,5.45,5.46,5.45,5.46,31600.0
2007-09-26 13:20:00,5.46,5.46,5.45,5.45,6800.0,5.46,5.46,5.45,5.45,6800.0
2007-09-26 13:25:00,5.46,5.46,5.45,5.45,10000.0,5.46,5.46,5.45,5.45,10000.0
2007-09-26 13:30:00,5.46,5.46,5.44,5.45,22000.0,5.46,5.46,5.44,5.45,22000.0
2007-09-26 13:35:00,5.44,5.46,5.43,5.45,94000.0,5.44,5.46,5.43,5.45,94000.0
2007-09-26 13:40:00,5.45,5.45,5.42,5.42,24800.0,5.45,5.45,5.42,5.42,24800.0
2007-09-26 13:45:00,5.42,5.45,5.42,5.45,30800.0,5.42,5.45,5.42,5.45,30800.0
2007-09-26 13:50:00,5.45,5.45,5.44,5.44,30000.0,5.45,5.45,5.44,5.44,30000.0
2007-09-26 13:55:00,5.44,5.45,5.41,5.45,42000.0,5.44,5.45,5.41,5.45,42000.0
2007-09-26 14:00:00,5.44,5.44,5.43,5.43,10800.0,5.44,5.44,5.43,5.43,10800.0
2007-09-26 14:05:00,5.43,5.44,5.43,5.43,11600.0,5.43,5.44,5.43,5.43,11600.0
2007-09-26 14:10:00,5.43,5.44,5.42,5.44,21200.0,5.43,5.44,5.42,5.44,21200.0
2007-09-26 14:15:00,5.44,5.45,5.44,5.45,10800.0,5.44,5.45,5.44,5.45,10800.0
2007-09-26 14:20:00,5.44,5.44,5.43,5.43,38400.0,5.44,5.44,5.43,5.43,38400.0
2007-09-26 14:25:00,5.44,5.44,5.42,5.44,29200.0,5.44,5.44,5.42,5.44,29200.0
2007-09-26 14:30:00,5.43,5.44,5.43,5.44,22800.0,5.43,5.44,5.43,5.44,22800.0
2007-09-26 14:35:00,5.44,5.45,5.44,5.45,28400.0,5.44,5.45,5.44,5.45,28400.0
2007-09-26 14:40:00,5.44,5.44,5.44,5.44,17200.0,5.44,5.44,5.44,5.44,17200.0
2007-09-26 14:45:00,5.44,5.44,5.44,5.44,10000.0,5.44,5.44,5.44,5.44,10000.0
2007-09-26 14:50:00,5.44,5.44,5.43,5.44,20000.0,5.44,5.44,5.43,5.44,20000.0
2007-09-26 14:55:00,5.44,5.44,5.44,5.44,11200.0,5.44,5.44,5.44,5.44,11200.0
2007-09-26 15:00:00,5.44,5.44,5.43,5.43,7600.0,5.44,5.44,5.43,5.43,7600.0
2007-09-26 15:05:00,5.43,5.43,5.42,5.42,16800.0,5.43,5.43,5.42,5.42,16800.0
2007-09-26 15:10:00,5.42,5.43,5.42,5.42,10400.0,5.42,5.43,5.42,5.42,10400.0
2007-09-26 15:15:00,5.42,5.42,5.41,5.42,18400.0,5.42,5.42,5.41,5.42,18400.0
2007-09-26 15:20:00,5.42,5.43,5.41,5.42,15600.0,5.42,5.43,5.41,5.42,15600.0
2007-09-26 15:25:00,5.42,5.42,5.39,5.4,15200.0,5.42,5.42,5.39,5.4,15200.0
2007-09-26 15:30:00,5.4,5.41,5.39,5.39,17200.0,5.4,5.41,5.39,5.39,17200.0
2007-09-26 15:35:00,5.4,5.4,5.38,5.38,28000.0,5.4,5.4,5.38,5.38,28000.0
2007-09-26 15:40:00,5.39,5.39,5.38,5.39,10400.0,5.39,5.39,5.38,5.39,10400.0
2007-09-26 15:45:00,5.39,5.4,5.38,5.4,29200.0,5.39,5.4,5.38,5.4,29200.0
2007-09-26 15:50:00,5.4,5.41,5.4,5.4,17600.0,5.4,5.41,5.4,5.4,17600.0
2007-09-26 15:55:00,5.4,5.4,5.39,5.39,30000.0,5.4,5.4,5.39,5.39,30000.0
2007-09-27 09:30:00,5.41,5.41,5.39,5.39,12400.0,5.41,5.41,5.39,5.39,12400.0
2007-09-27 09:35:00,5.39,5.39,5.38,5.39,2800.0,5.39,5.39,5.38,5.39,2800.0
2007-09-27 09:40:00,5.39,5.39,5.36,5.36,8400.0,5.39,5.39,5.36,5.36,8400.0
2007-09-27 09:45:00,5.35,5.37,5.35,5.37,10400.0,5.35,5.37,5.35,5.37,10400.0
2007-09-27 09:50:00,5.37,5.38,5.36,5.36,11200.0,5.37,5.38,5.36,5.36,11200.0
2007-09-27 09:55:00,5.37,5.39,5.37,5.39,2800.0,5.37,5.39,5.37,5.39,2800.0
2007-09-27 10:00:00,5.39,5.39,5.38,5.38,10000.0,5.39,5.39,5.38,5.38,10000.0
2007-09-27 10:05:00,5.38,5.38,5.32,5.35,29600.0,5.38,5.38,5.32,5.35,29600.0
2007-09-27 10:10:00,5.35,5.36,5.31,5.33,27200.0,5.35,5.36,5.31,5.33,27200.0
2007-09-27 10:15:00,5.33,5.34,5.32,5.33,14000.0,5.33,5.34,5.32,5.33,14000.0
2007-09-27 10:20:00,5.34,5.36,5.34,5.35,8400.0,5.34,5.36,5.34,5.35,8400.0
2007-09-27 10:25:00,5.35,5.35,5.3,5.3,32400.0,5.35,5.35,5.3,5.3,32400.0
2007-09-27 10:30:00,5.3,5.35,5.29,5.33,103200.0,5.3,5.35,5.29,5.33,103200.0
2007-09-27 10:35:00,5.32,5.33,5.31,5.32,52000.0,5.32,5.33,5.31,5.32,52000.0
2007-09-27 10:40:00,5.32,5.33,5.31,5.31,21600.0,5.32,5.33,5.31,5.31,21600.0
2007-09-27 10:45:00,5.31,5.32,5.31,5.31,22800.0,5.31,5.32,5.31,5.31,22800.0
2007-09-27 10:50:00,5.32,5.34,5.32,5.34,20400.0,5.32,5.34,5.32,5.34,20400.0
2007-09-27 10:55:00,5.34,5.34,5.33,5.34,10800.0,5.34,5.34,5.33,5.34,10800.0
2007-09-27 11:00:00,5.34,5.34,5.33,5.33,5200.0,5.34,5.34,5.33,5.33,5200.0
2007-09-27 11:05:00,5.33,5.34,5.33,5.34,10000.0,5.33,5.34,5.33,5.34,10000.0
2007-09-27 11:10:00,5.34,5.35,5.34,5.35,6000.0,5.34,5.35,5.34,5.35,6000.0
2007-09-27 11:15:00,5.35,5.35,5.34,5.35,4000.0,5.35,5.35,5.34,5.35,4000.0
2007-09-27 11:20:00,5.34,5.34,5.33,5.34,11200.0,5.34,5.34,5.33,5.34,11200.0
2007-09-27 11:25:00,5.34,5.35,5.34,5.35,11600.0,5.34,5.35,5.34,5.35,11600.0
2007-09-27 11:30:00,5.35,5.36,5.35,5.36,8400.0,5.35,5.36,5.35,5.36,8400.0
2007-09-27 11:35:00,5.35,5.36,5.35,5.36,2800.0,5.35,5.36,5.35,5.36,2800.0
2007-09-27 11:40:00,5.36,5.36,5.36,5.36,7600.0,5.36,5.36,5.36,5.36,7600.0
2007-09-27 11:45:00,5.36,5.36,5.35,5.36,9600.0,5.36,5.36,5.35,5.36,9600.0
2007-09-27 11:50:00,5.36,5.36,5.35,5.35,6800.0,5.36,5.36,5.35,5.35,6800.0
2007-09-27 11:55:00,5.35,5.36,5.35,5.36,25600.0,5.35,5.36,5.35,5.36,25600.0
2007-09-27 12:00:00,5.36,5.38,5.36,5.38,39200.0,5.36,5.38,5.36,5.38,39200.0
2007-09-27 12:05:00,5.38,5.39,5.37,5.38,9200.0,5.38,5.39,5.37,5.38,9200.0
2007-09-27 12:10:00,5.37,5.38,5.37,5.37,5200.0,5.37,5.38,5.37,5.37,5200.0
2007-09-27 12:15:00,5.37,5.37,5.37,5.37,6400.0,5.37,5.37,5.37,5.37,6400.0
2007-09-27 12:20:00,5.37,5.38,5.37,5.38,11200.0,5.37,5.38,5.37,5.38,11200.0
2007-09-27 12:25:00,5.38,5.39,5.38,5.38,29600.0,5.38,5.39,5.38,5.38,29600.0
2007-09-27 12:30:00,5.39,5.39,5.39,5.39,5200.0,5.39,5.39,5.39,5.39,5200.0
2007-09-27 12:35:00,5.38,5.39,5.38,5.38,3200.0,5.38,5.39,5.38,5.38,3200.0
2007-09-27 12:40:00,5.39,5.39,5.38,5.39,2400.0,5.39,5.39,5.38,5.39,2400.0
2007-09-27 12:45:00,5.39,5.39,5.36,5.37,42000.0,5.39,5.39,5.36,5.37,42000.0
2007-09-27 12:50:00,5.37,5.38,5.37,5.37,12400.0,5.37,5.38,5.37,5.37,12400.0
2007-09-27 12:55:00,5.37,5.37,5.37,5.37,8800.0,5.37,5.37,5.37,5.37,8800.0
2007-09-27 13:00:00,5.38,5.38,5.37,5.37,17200.0,5.38,5.38,5.37,5.37,17200.0
2007-09-27 13:05:00,5.37,5.37,5.36,5.36,16800.0,5.37,5.37,5.36,5.36,16800.0
2007-09-27 13:10:00,5.36,5.37,5.36,5.37,4800.0,5.36,5.37,5.36,5.37,4800.0
2007-09-27 13:15:00,5.37,5.37,5.37,5.37,2400.0,5.37,5.37,5.37,5.37,2400.0
2007-09-27 13:20:00,5.36,5.37,5.36,5.37,4800.0,5.36,5.37,5.36,5.37,4800.0
2007-09-27 13:25:00,5.37,5.37,5.37,5.37,3200.0,5.37,5.37,5.37,5.37,3200.0
2007-09-27 13:30:00,5.37,5.37,5.37,5.37,2400.0,5.37,5.37,5.37,5.37,2400.0
2007-09-27 13:35:00,5.37,5.37,5.37,5.37,5600.0,5.37,5.37,5.37,5.37,5600.0
2007-09-27 13:40:00,5.37,5.37,5.37,5.37,7600.0,5.37,5.37,5.37,5.37,7600.0
2007-09-27 13:45:00,5.37,5.38,5.37,5.38,17200.0,5.37,5.38,5.37,5.38,17200.0
2007-09-27 13:50:00,5.37,5.38,5.37,5.38,5600.0,5.37,5.38,5.37,5.38,5600.0
2007-09-27 13:55:00,5.37,5.38,5.37,5.38,9200.0,5.37,5.38,5.37,5.38,9200.0
2007-09-27 14:00:00,5.38,5.38,5.37,5.38,3600.0,5.38,5.38,5.37,5.38,3600.0
2007-09-27 14:05:00,5.37,5.38,5.37,5.38,41200.0,5.37,5.38,5.37,5.38,41200.0
2007-09-27 14:10:00,5.38,5.38,5.38,5.38,10800.0,5.38,5.38,5.38,5.38,10800.0
2007-09-27 14:15:00,5.38,5.38,5.38,5.38,6000.0,5.38,5.38,5.38,5.38,6000.0
2007-09-27 14:20:00,5.38,5.38,5.38,5.38,8000.0,5.38,5.38,5.38,5.38,8000.0
2007-09-27 14:25:00,5.38,5.39,5.38,5.39,14800.0,5.38,5.39,5.38,5.39,14800.0
2007-09-27 14:30:00,5.39,5.39,5.38,5.38,14000.0,5.39,5.39,5.38,5.38,14000.0
2007-09-27 14:35:00,5.38,5.38,5.37,5.37,10800.0,5.38,5.38,5.37,5.37,10800.0
2007-09-27 14:40:00,5.37,5.38,5.37,5.38,16000.0,5.37,5.38,5.37,5.38,16000.0
2007-09-27 14:45:00,5.38,5.39,5.37,5.38,17200.0,5.38,5.39,5.37,5.38,17200.0
2007-09-27 14:50:00,5.39,5.39,5.38,5.38,12800.0,5.39,5.39,5.38,5.38,12800.0
2007-09-27 14:55:00,5.38,5.38,5.37,5.38,4800.0,5.38,5.38,5.37,5.38,4800.0
2007-09-27 15:00:00,5.38,5.38,5.37,5.38,7200.0,5.38,5.38,5.37,5.38,7200.0
2007-09-27 15:05:00,5.38,5.38,5.37,5.38,16000.0,5.38,5.38,5.37,5.38,16000.0
2007-09-27 15:10:00,5.37,5.38,5.37,5.37,8800.0,5.37,5.38,5.37,5.37,8800.0
2007-09-27 15:15:00,5.37,5.38,5.37,5.38,13600.0,5.37,5.38,5.37,5.38,13600.0
2007-09-27 15:20:00,5.39,5.39,5.38,5.39,5200.0,5.39,5.39,5.38,5.39,5200.0
2007-09-27 15:25:00,5.39,5.39,5.38,5.38,7200.0,5.39,5.39,5.38,5.38,7200.0
2007-09-27 15:30:00,5.38,5.38,5.38,5.38,800.0,5.38,5.38,5.38,5.38,800.0
2007-09-27 15:35:00,5.38,5.38,5.37,5.38,4000.0,5.38,5.38,5.37,5.38,4000.0
2007-09-27 15:40:00,5.38,5.38,5.38,5.38,10400.0,5.38,5.38,5.38,5.38,10400.0
2007-09-27 15:45:00,5.38,5.38,5.38,5.38,9200.0,5.38,5.38,5.38,5.38,9200.0
2007-09-27 15:50:00,5.38,5.39,5.38,5.39,13600.0,5.38,5.39,5.38,5.39,13600.0
2007-09-27 15:55:00,5.39,5.39,5.38,5.38,52800.0,5.39,5.39,5.38,5.38,52800.0
2007-09-28 09:30:00,5.38,5.43,5.38,5.43,16000.0,5.38,5.43,5.38,5.43,16000.0
2007-09-28 09:35:00,5.43,5.45,5.43,5.45,3600.0,5.43,5.45,5.43,5.45,3600.0
2007-09-28 09:40:00,5.45,5.45,5.4,5.43,6000.0,5.45,5.45,5.4,5.43,6000.0
2007-09-28 09:45:00,5.42,5.43,5.42,5.42,6000.0,5.42,5.43,5.42,5.42,6000.0
2007-09-28 09:50:00,5.42,5.42,5.41,5.41,2800.0,5.42,5.42,5.41,5.41,2800.0
2007-09-28 09:55:00,5.41,5.42,5.38,5.38,8800.0,5.41,5.42,5.38,5.38,8800.0
2007-09-28 10:00:00,5.38,5.39,5.37,5.38,16000.0,5.38,5.39,5.37,5.38,16000.0
2007-09-28 10:05:00,5.38,5.39,5.36,5.38,11200.0,5.38,5.39,5.36,5.38,11200.0
2007-09-28 10:10:00,5.38,5.38,5.36,5.38,16800.0,5.38,5.38,5.36,5.38,16800.0
2007-09-28 10:15:00,5.38,5.38,5.34,5.37,48400.0,5.38,5.38,5.34,5.37,48400.0
2007-09-28 10:20:00,5.37,5.37,5.35,5.35,8800.0,5.37,5.37,5.35,5.35,8800.0
2007-09-28 10:25:00,5.34,5.34,5.3,5.33,51200.0,5.34,5.34,5.3,5.33,51200.0
2007-09-28 10:30:00,5.32,5.33,5.29,5.3,10800.0,5.32,5.33,5.29,5.3,10800.0
2007-09-28 10:35:00,5.31,5.32,5.3,5.31,8800.0,5.31,5.32,5.3,5.31,8800.0
2007-09-28 10:40:00,5.3,5.33,5.3,5.32,11200.0,5.3,5.33,5.3,5.32,11200.0
2007-09-28 10:45:00,5.32,5.34,5.32,5.33,22400.0,5.32,5.34,5.32,5.33,22400.0
2007-09-28 10:50:00,5.33,5.34,5.33,5.34,4800.0,5.33,5.34,5.33,5.34,4800.0
2007-09-28 10:55:00,5.33,5.35,5.33,5.34,2800.0,5.33,5.35,5.33,5.34,2800.0
2007-09-28 11:00:00,5.34,5.34,5.33,5.33,4000.0,5.34,5.34,5.33,5.33,4000.0
2007-09-28 11:05:00,5.33,5.33,5.33,5.33,10800.0,5.33,5.33,5.33,5.33,10800.0
2007-09-28 11:10:00,5.33,5.34,5.33,5.33,17600.0,5.33,5.34,5.33,5.33,17600.0
2007-09-28 11:15:00,5.33,5.33,5.33,5.33,15600.0,5.33,5.33,5.33,5.33,15600.0
2007-09-28 11:20:00,5.33,5.34,5.33,5.34,15600.0,5.33,5.34,5.33,5.34,15600.0
2007-09-28 11:25:00,5.34,5.34,5.33,5.33,8800.0,5.34,5.34,5.33,5.33,8800.0
2007-09-28 11:30:00,5.33,5.33,5.32,5.33,15200.0,5.33,5.33,5.32,5.33,15200.0
2007-09-28 11:35:00,5.32,5.34,5.32,5.34,11200.0,5.32,5.34,5.32,5.34,11200.0
2007-09-28 11:40:00,5.34,5.34,5.34,5.34,3600.0,5.34,5.34,5.34,5.34,3600.0
2007-09-28 11:45:00,5.34,5.35,5.34,5.35,2400.0,5.34,5.35,5.34,5.35,2400.0
2007-09-28 11:50:00,5.35,5.35,5.34,5.34,2400.0,5.35,5.35,5.34,5.34,2400.0
2007-09-28 11:55:00,5.34,5.34,5.33,5.33,4400.0,5.34,5.34,5.33,5.33,4400.0
2007-09-28 12:00:00,5.33,5.33,5.33,5.33,6400.0,5.33,5.33,5.33,5.33,6400.0
2007-09-28 12:05:00,5.33,5.34,5.33,5.34,2800.0,5.33,5.34,5.33,5.34,2800.0
2007-09-28 12:10:00,5.33,5.33,5.33,5.33,6800.0,5.33,5.33,5.33,5.33,6800.0
2007-09-28 12:15:00,5.33,5.33,5.33,5.33,4400.0,5.33,5.33,5.33,5.33,4400.0
2007-09-28 12:20:00,5.33,5.35,5.32,5.34,64400.0,5.33,5.35,5.32,5.34,64400.0
2007-09-28 12:25:00,5.34,5.34,5.32,5.34,48000.0,5.34,5.34,5.32,5.34,48000.0
2007-09-28 12:30:00,5.34,5.34,5.33,5.34,8400.0,5.34,5.34,5.33,5.34,8400.0
2007-09-28 12:35:00,5.33,5.34,5.33,5.34,29600.0,5.33,5.34,5.33,5.34,29600.0
2007-09-28 12:40:00,5.34,5.35,5.34,5.34,11600.0,5.34,5.35,5.34,5.34,11600.0
2007-09-28 12:45:00,5.34,5.35,5.34,5.35,12000.0,5.34,5.35,5.34,5.35,12000.0
2007-09-28 12:50:00,5.35,5.35,5.35,5.35,2400.0,5.35,5.35,5.35,5.35,2400.0
2007-09-28 12:55:00,5.34,5.35,5.34,5.34,8400.0,5.34,5.35,5.34,5.34,8400.0
2007-09-28 13:00:00,5.34,5.35,5.34,5.35,24000.0,5.34,5.35,5.34,5.35,24000.0
2007-09-28 13:05:00,5.35,5.35,5.34,5.35,10000.0,5.35,5.35,5.34,5.35,10000.0
2007-09-28 13:10:00,5.34,5.36,5.34,5.36,15600.0,5.34,5.36,5.34,5.36,15600.0
2007-09-28 13:15:00,5.36,5.39,5.36,5.38,15600.0,5.36,5.39,5.36,5.38,15600.0
2007-09-28 13:20:00,5.39,5.39,5.38,5.39,7200.0,5.39,5.39,5.38,5.39,7200.0
2007-09-28 13:25:00,5.39,5.39,5.39,5.39,2400.0,5.39,5.39,5.39,5.39,2400.0
2007-09-28 13:30:00,5.39,5.39,5.39,5.39,6800.0,5.39,5.39,5.39,5.39,6800.0
2007-09-28 13:35:00,5.39,5.39,5.39,5.39,5600.0,5.39,5.39,5.39,5.39,5600.0
2007-09-28 13:40:00,5.39,5.4,5.39,5.4,19200.0,5.39,5.4,5.39,5.4,19200.0
2007-09-28 13:45:00,5.4,5.4,5.4,5.4,6000.0,5.4,5.4,5.4,5.4,6000.0
2007-09-28 13:50:00,5.4,5.4,5.4,5.4,4800.0,5.4,5.4,5.4,5.4,4800.0
2007-09-28 13:55:00,5.4,5.4,5.39,5.4,17600.0,5.4,5.4,5.39,5.4,17600.0
2007-09-28 14:00:00,5.4,5.41,5.4,5.4,21200.0,5.4,5.41,5.4,5.4,21200.0
2007-09-28 14:05:00,5.4,5.4,5.4,5.4,5600.0,5.4,5.4,5.4,5.4,5600.0
2007-09-28 14:10:00,5.4,5.4,5.39,5.39,17200.0,5.4,5.4,5.39,5.39,17200.0
2007-09-28 14:15:00,5.39,5.39,5.38,5.38,7200.0,5.39,5.39,5.38,5.38,7200.0
2007-09-28 14:20:00,5.38,5.38,5.38,5.38,13200.0,5.38,5.38,5.38,5.38,13200.0
2007-09-28 14:25:00,5.38,5.38,5.36,5.36,15600.0,5.38,5.38,5.36,5.36,15600.0
2007-09-28 14:30:00,5.36,5.36,5.36,5.36,14000.0,5.36,5.36,5.36,5.36,14000.0
2007-09-28 14:35:00,5.36,5.36,5.35,5.36,9200.0,5.36,5.36,5.35,5.36,9200.0
2007-09-28 14:40:00,5.35,5.36,5.35,5.36,4000.0,5.35,5.36,5.35,5.36,4000.0
2007-09-28 14:45:00,5.35,5.36,5.35,5.35,24400.0,5.35,5.36,5.35,5.35,24400.0
2007-09-28 14:50:00,5.35,5.36,5.35,5.35,25200.0,5.35,5.36,5.35,5.35,25200.0
2007-09-28 14:55:00,5.35,5.36,5.34,5.36,19600.0,5.35,5.36,5.34,5.36,19600.0
2007-09-28 15:00:00,5.35,5.36,5.35,5.35,28000.0,5.35,5.36,5.35,5.35,28000.0
2007-09-28 15:05:00,5.35,5.37,5.35,5.35,28000.0,5.35,5.37,5.35,5.35,28000.0
2007-09-28 15:10:00,5.34,5.35,5.34,5.35,20000.0,5.34,5.35,5.34,5.35,20000.0
2007-09-28 15:15:00,5.35,5.36,5.35,5.36,26000.0,5.35,5.36,5.35,5.36,26000.0
2007-09-28 15:20:00,5.35,5.38,5.35,5.37,29200.0,5.35,5.38,5.35,5.37,29200.0
2007-09-28 15:25:00,5.37,5.4,5.37,5.4,48000.0,5.37,5.4,5.37,5.4,48000.0
2007-09-28 15:30:00,5.4,5.4,5.39,5.39,46400.0,5.4,5.4,5.39,5.39,46400.0
2007-09-28 15:35:00,5.39,5.4,5.38,5.39,53600.0,5.39,5.4,5.38,5.39,53600.0
2007-09-28 15:40:00,5.38,5.39,5.38,5.39,23200.0,5.38,5.39,5.38,5.39,23200.0
2007-09-28 15:45:00,5.39,5.39,5.38,5.38,27200.0,5.39,5.39,5.38,5.38,27200.0
2007-09-28 15:50:00,5.38,5.39,5.36,5.36,40800.0,5.38,5.39,5.36,5.36,40800.0
2007-09-28 15:55:00,5.36,5.38,5.34,5.38,117600.0,5.36,5.38,5.34,5.38,117600.0
2007-10-01 09:30:00,5.36,5.37,5.33,5.33,12800.0,5.36,5.37,5.33,5.33,12800.0
2007-10-01 09:35:00,5.34,5.37,5.34,5.36,18800.0,5.34,5.37,5.34,5.36,18800.0
2007-10-01 09:40:00,5.36,5.36,5.34,5.36,12000.0,5.36,5.36,5.34,5.36,12000.0
2007-10-01 09:45:00,5.37,5.37,5.35,5.35,8800.0,5.37,5.37,5.35,5.35,8800.0
2007-10-01 09:50:00,5.35,5.35,5.33,5.33,6000.0,5.35,5.35,5.33,5.33,6000.0
2007-10-01 09:55:00,5.33,5.36,5.32,5.33,36400.0,5.33,5.36,5.32,5.33,36400.0
2007-10-01 10:00:00,5.33,5.34,5.33,5.33,18800.0,5.33,5.34,5.33,5.33,18800.0
2007-10-01 10:05:00,5.33,5.35,5.33,5.35,24000.0,5.33,5.35,5.33,5.35,24000.0
2007-10-01 10:10:00,5.35,5.39,5.33,5.36,68800.0,5.35,5.39,5.33,5.36,68800.0
2007-10-01 10:15:00,5.35,5.37,5.34,5.36,95200.0,5.35,5.37,5.34,5.36,95200.0
2007-10-01 10:20:00,5.35,5.37,5.35,5.37,7600.0,5.35,5.37,5.35,5.37,7600.0
2007-10-01 10:25:00,5.37,5.38,5.36,5.38,10400.0,5.37,5.38,5.36,5.38,10400.0
2007-10-01 10:30:00,5.38,5.38,5.37,5.38,15600.0,5.38,5.38,5.37,5.38,15600.0
2007-10-01 10:35:00,5.38,5.38,5.37,5.38,13200.0,5.38,5.38,5.37,5.38,13200.0
2007-10-01 10:40:00,5.38,5.38,5.36,5.36,24400.0,5.38,5.38,5.36,5.36,24400.0
2007-10-01 10:45:00,5.36,5.36,5.34,5.35,17200.0,5.36,5.36,5.34,5.35,17200.0
2007-10-01 10:50:00,5.35,5.35,5.34,5.35,6800.0,5.35,5.35,5.34,5.35,6800.0
2007-10-01 10:55:00,5.35,5.36,5.33,5.33,15200.0,5.35,5.36,5.33,5.33,15200.0
2007-10-01 11:00:00,5.33,5.34,5.33,5.33,10000.0,5.33,5.34,5.33,5.33,10000.0
2007-10-01 11:05:00,5.33,5.33,5.33,5.33,10800.0,5.33,5.33,5.33,5.33,10800.0
2007-10-01 11:10:00,5.33,5.34,5.32,5.34,39600.0,5.33,5.34,5.32,5.34,39600.0
2007-10-01 11:15:00,5.34,5.34,5.33,5.33,4400.0,5.34,5.34,5.33,5.33,4400.0
2007-10-01 11:20:00,5.33,5.33,5.32,5.33,20800.0,5.33,5.33,5.32,5.33,20800.0
2007-10-01 11:25:00,5.33,5.33,5.33,5.33,4400.0,5.33,5.33,5.33,5.33,4400.0
2007-10-01 11:30:00,5.33,5.35,5.33,5.35,16000.0,5.33,5.35,5.33,5.35,16000.0
2007-10-01 11:35:00,5.35,5.35,5.35,5.35,2400.0,5.35,5.35,5.35,5.35,2400.0
2007-10-01 11:40:00,5.35,5.36,5.34,5.36,11600.0,5.35,5.36,5.34,5.36,11600.0
2007-10-01 11:45:00,5.36,5.36,5.35,5.36,9600.0,5.36,5.36,5.35,5.36,9600.0
2007-10-01 11:50:00,5.36,5.37,5.36,5.37,18000.0,5.36,5.37,5.36,5.37,18000.0
2007-10-01 11:55:00,5.37,5.37,5.36,5.36,3200.0,5.37,5.37,5.36,5.36,3200.0
2007-10-01 12:00:00,5.36,5.37,5.35,5.37,23600.0,5.36,5.37,5.35,5.37,23600.0
2007-10-01 12:05:00,5.36,5.38,5.36,5.36,35600.0,5.36,5.38,5.36,5.36,35600.0
2007-10-01 12:10:00,5.37,5.38,5.37,5.38,6000.0,5.37,5.38,5.37,5.38,6000.0
2007-10-01 12:15:00,5.38,5.4,5.38,5.4,19200.0,5.38,5.4,5.38,5.4,19200.0
2007-10-01 12:20:00,5.39,5.39,5.37,5.38,10400.0,5.39,5.39,5.37,5.38,10400.0
2007-10-01 12:25:00,5.38,5.39,5.38,5.39,4400.0,5.38,5.39,5.38,5.39,4400.0
2007-10-01 12:30:00,5.39,5.39,5.39,5.39,3200.0,5.39,5.39,5.39,5.39,3200.0
2007-10-01 12:35:00,5.39,5.4,5.39,5.39,7600.0,5.39,5.4,5.39,5.39,7600.0
2007-10-01 12:40:00,5.38,5.39,5.38,5.39,3600.0,5.38,5.39,5.38,5.39,3600.0
2007-10-01 12:45:00,5.39,5.39,5.39,5.39,3600.0,5.39,5.39,5.39,5.39,3600.0
2007-10-01 12:50:00,5.39,5.39,5.38,5.38,4400.0,5.39,5.39,5.38,5.38,4400.0
2007-10-01 12:55:00,5.38,5.38,5.37,5.37,12000.0,5.38,5.38,5.37,5.37,12000.0
2007-10-01 13:00:00,5.37,5.37,5.37,5.37,4800.0,5.37,5.37,5.37,5.37,4800.0
2007-10-01 13:05:00,5.37,5.37,5.37,5.37,3200.0,5.37,5.37,5.37,5.37,3200.0
2007-10-01 13:10:00,5.37,5.37,5.36,5.36,14800.0,5.37,5.37,5.36,5.36,14800.0
2007-10-01 13:15:00,5.37,5.38,5.36,5.38,10000.0,5.37,5.38,5.36,5.38,10000.0
2007-10-01 13:20:00,5.38,5.38,5.37,5.38,12400.0,5.38,5.38,5.37,5.38,12400.0
2007-10-01 13:25:00,5.39,5.4,5.39,5.4,6400.0,5.39,5.4,5.39,5.4,6400.0
2007-10-01 13:30:00,5.4,5.41,5.4,5.4,8400.0,5.4,5.41,5.4,5.4,8400.0
2007-10-01 13:35:00,5.4,5.41,5.4,5.41,9600.0,5.4,5.41,5.4,5.41,9600.0
2007-10-01 13:40:00,5.41,5.42,5.41,5.42,16000.0,5.41,5.42,5.41,5.42,16000.0
2007-10-01 13:45:00,5.42,5.42,5.41,5.41,8800.0,5.42,5.42,5.41,5.41,8800.0
2007-10-01 13:50:00,5.41,5.41,5.4,5.4,3200.0,5.41,5.41,5.4,5.4,3200.0
2007-10-01 13:55:00,5.4,5.4,5.39,5.39,20000.0,5.4,5.4,5.39,5.39,20000.0
2007-10-01 14:00:00,5.39,5.4,5.38,5.4,8000.0,5.39,5.4,5.38,5.4,8000.0
2007-10-01 14:05:00,5.4,5.43,5.4,5.43,16800.0,5.4,5.43,5.4,5.43,16800.0
2007-10-01 14:10:00,5.43,5.43,5.41,5.42,6000.0,5.43,5.43,5.41,5.42,6000.0
2007-10-01 14:15:00,5.42,5.43,5.42,5.42,9200.0,5.42,5.43,5.42,5.42,9200.0
2007-10-01 14:20:00,5.43,5.43,5.41,5.41,5200.0,5.43,5.43,5.41,5.41,5200.0
2007-10-01 14:25:00,5.42,5.42,5.41,5.41,2000.0,5.42,5.42,5.41,5.41,2000.0
2007-10-01 14:30:00,5.41,5.41,5.39,5.39,12400.0,5.41,5.41,5.39,5.39,12400.0
2007-10-01 14:35:00,5.4,5.4,5.4,5.4,2800.0,5.4,5.4,5.4,5.4,2800.0
2007-10-01 14:40:00,5.4,5.4,5.4,5.4,6400.0,5.4,5.4,5.4,5.4,6400.0
2007-10-01 14:45:00,5.4,5.4,5.39,5.4,8800.0,5.4,5.4,5.39,5.4,8800.0
2007-10-01 14:50:00,5.4,5.41,5.4,5.4,8000.0,5.4,5.41,5.4,5.4,8000.0
2007-10-01 14:55:00,5.4,5.41,5.4,5.41,6800.0,5.4,5.41,5.4,5.41,6800.0
2007-10-01 15:00:00,5.4,5.41,5.4,5.4,16800.0,5.4,5.41,5.4,5.4,16800.0
2007-10-01 15:05:00,5.4,5.41,5.4,5.41,15200.0,5.4,5.41,5.4,5.41,15200.0
2007-10-01 15:10:00,5.41,5.42,5.4,5.4,16400.0,5.41,5.42,5.4,5.4,16400.0
2007-10-01 15:15:00,5.4,5.4,5.39,5.4,7200.0,5.4,5.4,5.39,5.4,7200.0
2007-10-01 15:20:00,5.39,5.4,5.39,5.4,8000.0,5.39,5.4,5.39,5.4,8000.0
2007-10-01 15:25:00,5.4,5.41,5.4,5.41,12400.0,5.4,5.41,5.4,5.41,12400.0
2007-10-01 15:30:00,5.41,5.42,5.4,5.4,14800.0,5.41,5.42,5.4,5.4,14800.0
2007-10-01 15:35:00,5.39,5.4,5.39,5.4,10000.0,5.39,5.4,5.39,5.4,10000.0
2007-10-01 15:40:00,5.39,5.39,5.38,5.38,6800.0,5.39,5.39,5.38,5.38,6800.0
2007-10-01 15:45:00,5.38,5.4,5.38,5.4,13200.0,5.38,5.4,5.38,5.4,13200.0
2007-10-01 15:50:00,5.39,5.4,5.39,5.39,11200.0,5.39,5.4,5.39,5.39,11200.0
2007-10-01 15:55:00,5.4,5.41,5.4,5.41,20400.0,5.4,5.41,5.4,5.41,20400.0
2007-10-02 09:35:00,5.43,5.46,5.43,5.44,35600.0,5.43,5.46,5.43,5.44,35600.0
2007-10-02 09:40:00,5.45,5.46,5.44,5.46,8400.0,5.45,5.46,5.44,5.46,8400.0
2007-10-02 09:45:00,5.46,5.46,5.44,5.44,4800.0,5.46,5.46,5.44,5.44,4800.0
2007-10-02 09:50:00,5.45,5.46,5.43,5.43,10000.0,5.45,5.46,5.43,5.43,10000.0
2007-10-02 09:55:00,5.43,5.45,5.42,5.43,76800.0,5.43,5.45,5.42,5.43,76800.0
2007-10-02 10:00:00,5.44,5.45,5.43,5.43,33200.0,5.44,5.45,5.43,5.43,33200.0
2007-10-02 10:05:00,5.43,5.43,5.41,5.42,32800.0,5.43,5.43,5.41,5.42,32800.0
2007-10-02 10:10:00,5.42,5.44,5.42,5.44,6400.0,5.42,5.44,5.42,5.44,6400.0
2007-10-02 10:15:00,5.44,5.45,5.43,5.44,16400.0,5.44,5.45,5.43,5.44,16400.0
2007-10-02 10:20:00,5.44,5.45,5.43,5.45,3600.0,5.44,5.45,5.43,5.45,3600.0
2007-10-02 10:25:00,5.44,5.44,5.43,5.44,9600.0,5.44,5.44,5.43,5.44,9600.0
2007-10-02 10:30:00,5.43,5.43,5.43,5.43,3200.0,5.43,5.43,5.43,5.43,3200.0
2007-10-02 10:35:00,5.43,5.43,5.42,5.43,3600.0,5.43,5.43,5.42,5.43,3600.0
2007-10-02 10:40:00,5.43,5.44,5.43,5.44,6400.0,5.43,5.44,5.43,5.44,6400.0
2007-10-02 10:45:00,5.44,5.45,5.44,5.45,6800.0,5.44,5.45,5.44,5.45,6800.0
2007-10-02 10:50:00,5.45,5.45,5.44,5.45,4400.0,5.45,5.45,5.44,5.45,4400.0
2007-10-02 10:55:00,5.45,5.46,5.45,5.46,4400.0,5.45,5.46,5.45,5.46,4400.0
2007-10-02 11:00:00,5.46,5.46,5.46,5.46,2400.0,5.46,5.46,5.46,5.46,2400.0
2007-10-02 11:05:00,5.46,5.46,5.46,5.46,3200.0,5.46,5.46,5.46,5.46,3200.0
2007-10-02 11:10:00,5.46,5.46,5.46,5.46,4800.0,5.46,5.46,5.46,5.46,4800.0
2007-10-02 11:15:00,5.46,5.47,5.46,5.47,8000.0,5.46,5.47,5.46,5.47,8000.0
2007-10-02 11:20:00,5.47,5.49,5.47,5.48,13600.0,5.47,5.49,5.47,5.48,13600.0
2007-10-02 11:25:00,5.48,5.49,5.48,5.49,10800.0,5.48,5.49,5.48,5.49,10800.0
2007-10-02 11:30:00,5.49,5.5,5.49,5.5,9600.0,5.49,5.5,5.49,5.5,9600.0
2007-10-02 11:35:00,5.5,5.5,5.5,5.5,6000.0,5.5,5.5,5.5,5.5,6000.0
2007-10-02 11:40:00,5.5,5.5,5.48,5.48,15200.0,5.5,5.5,5.48,5.48,15200.0
2007-10-02 11:45:00,5.48,5.48,5.48,5.48,14000.0,5.48,5.48,5.48,5.48,14000.0
2007-10-02 11:50:00,5.48,5.48,5.48,5.48,10400.0,5.48,5.48,5.48,5.48,10400.0
2007-10-02 11:55:00,5.48,5.49,5.47,5.47,6800.0,5.48,5.49,5.47,5.47,6800.0
2007-10-02 12:00:00,5.48,5.48,5.46,5.47,5600.0,5.48,5.48,5.46,5.47,5600.0
2007-10-02 12:05:00,5.47,5.47,5.44,5.44,27200.0,5.47,5.47,5.44,5.44,27200.0
2007-10-02 12:10:00,5.44,5.44,5.43,5.43,21600.0,5.44,5.44,5.43,5.43,21600.0
2007-10-02 12:15:00,5.43,5.43,5.42,5.42,10400.0,5.43,5.43,5.42,5.42,10400.0
2007-10-02 12:20:00,5.42,5.42,5.39,5.39,14000.0,5.42,5.42,5.39,5.39,14000.0
2007-10-02 12:25:00,5.4,5.4,5.38,5.38,19600.0,5.4,5.4,5.38,5.38,19600.0
2007-10-02 12:30:00,5.38,5.38,5.36,5.37,24400.0,5.38,5.38,5.36,5.37,24400.0
2007-10-02 12:35:00,5.37,5.37,5.37,5.37,2000.0,5.37,5.37,5.37,5.37,2000.0
2007-10-02 12:40:00,5.37,5.37,5.36,5.36,2400.0,5.37,5.37,5.36,5.36,2400.0
2007-10-02 12:45:00,5.36,5.37,5.36,5.36,4000.0,5.36,5.37,5.36,5.36,4000.0
2007-10-02 12:50:00,5.36,5.37,5.36,5.36,2800.0,5.36,5.37,5.36,5.36,2800.0
2007-10-02 12:55:00,5.37,5.37,5.36,5.37,2000.0,5.37,5.37,5.36,5.37,2000.0
2007-10-02 13:00:00,5.37,5.39,5.37,5.38,12000.0,5.37,5.39,5.37,5.38,12000.0
2007-10-02 13:05:00,5.38,5.39,5.38,5.39,2400.0,5.38,5.39,5.38,5.39,2400.0
2007-10-02 13:10:00,5.38,5.38,5.37,5.38,57200.0,5.38,5.38,5.37,5.38,57200.0
2007-10-02 13:15:00,5.38,5.38,5.38,5.38,4000.0,5.38,5.38,5.38,5.38,4000.0
2007-10-02 13:20:00,5.38,5.39,5.38,5.39,5600.0,5.38,5.39,5.38,5.39,5600.0
2007-10-02 13:25:00,5.38,5.38,5.38,5.38,2000.0,5.38,5.38,5.38,5.38,2000.0
2007-10-02 13:30:00,5.38,5.38,5.37,5.38,13600.0,5.38,5.38,5.37,5.38,13600.0
2007-10-02 13:35:00,5.38,5.38,5.37,5.37,48400.0,5.38,5.38,5.37,5.37,48400.0
2007-10-02 13:40:00,5.38,5.38,5.37,5.37,10800.0,5.38,5.38,5.37,5.37,10800.0
2007-10-02 13:45:00,5.38,5.38,5.38,5.38,1200.0,5.38,5.38,5.38,5.38,1200.0
2007-10-02 13:50:00,5.38,5.39,5.38,5.39,6000.0,5.38,5.39,5.38,5.39,6000.0
2007-10-02 13:55:00,5.39,5.39,5.38,5.38,2800.0,5.39,5.39,5.38,5.38,2800.0
2007-10-02 14:00:00,5.39,5.39,5.39,5.39,400.0,5.39,5.39,5.39,5.39,400.0
2007-10-02 14:05:00,5.39,5.39,5.38,5.39,9600.0,5.39,5.39,5.38,5.39,9600.0
2007-10-02 14:10:00,5.39,5.4,5.39,5.4,30400.0,5.39,5.4,5.39,5.4,30400.0
2007-10-02 14:15:00,5.4,5.4,5.4,5.4,12000.0,5.4,5.4,5.4,5.4,12000.0
2007-10-02 14:20:00,5.41,5.41,5.4,5.4,800.0,5.41,5.41,5.4,5.4,800.0
2007-10-02 14:25:00,5.4,5.4,5.4,5.4,12000.0,5.4,5.4,5.4,5.4,12000.0
2007-10-02 14:30:00,5.4,5.41,5.4,5.41,12800.0,5.4,5.41,5.4,5.41,12800.0
2007-10-02 14:35:00,5.4,5.41,5.4,5.41,1200.0,5.4,5.41,5.4,5.41,1200.0
2007-10-02 14:40:00,5.41,5.43,5.41,5.43,8000.0,5.41,5.43,5.41,5.43,8000.0
2007-10-02 14:45:00,5.43,5.43,5.43,5.43,6000.0,5.43,5.43,5.43,5.43,6000.0
2007-10-02 14:50:00,5.43,5.43,5.42,5.43,3200.0,5.43,5.43,5.42,5.43,3200.0
2007-10-02 14:55:00,5.43,5.43,5.42,5.42,6000.0,5.43,5.43,5.42,5.42,6000.0
2007-10-02 15:00:00,5.42,5.42,5.41,5.41,6000.0,5.42,5.42,5.41,5.41,6000.0
2007-10-02 15:05:00,5.41,5.41,5.4,5.41,17200.0,5.41,5.41,5.4,5.41,17200.0
2007-10-02 15:10:00,5.41,5.41,5.4,5.41,6000.0,5.41,5.41,5.4,5.41,6000.0
2007-10-02 15:15:00,5.41,5.41,5.41,5.41,3600.0,5.41,5.41,5.41,5.41,3600.0
2007-10-02 15:20:00,5.41,5.41,5.4,5.41,10000.0,5.41,5.41,5.4,5.41,10000.0
2007-10-02 15:25:00,5.41,5.41,5.4,5.41,4000.0,5.41,5.41,5.4,5.41,4000.0
2007-10-02 15:30:00,5.41,5.41,5.4,5.4,9200.0,5.41,5.41,5.4,5.4,9200.0
2007-10-02 15:35:00,5.41,5.41,5.4,5.4,18800.0,5.41,5.41,5.4,5.4,18800.0
2007-10-02 15:40:00,5.4,5.4,5.4,5.4,10400.0,5.4,5.4,5.4,5.4,10400.0
2007-10-02 15:45:00,5.4,5.4,5.39,5.4,32800.0,5.4,5.4,5.39,5.4,32800.0
2007-10-02 15:50:00,5.4,5.4,5.39,5.39,32000.0,5.4,5.4,5.39,5.39,32000.0
2007-10-02 15:55:00,5.39,5.4,5.39,5.4,25600.0,5.39,5.4,5.39,5.4,25600.0
2007-10-03 09:30:00,5.36,5.38,5.35,5.38,7200.0,5.36,5.38,5.35,5.38,7200.0
2007-10-03 09:35:00,5.37,5.39,5.35,5.38,7600.0,5.37,5.39,5.35,5.38,7600.0
2007-10-03 09:40:00,5.38,5.38,5.36,5.36,8400.0,5.38,5.38,5.36,5.36,8400.0
2007-10-03 09:45:00,5.36,5.36,5.36,5.36,5200.0,5.36,5.36,5.36,5.36,5200.0
2007-10-03 09:50:00,5.35,5.36,5.33,5.36,38800.0,5.35,5.36,5.33,5.36,38800.0
2007-10-03 09:55:00,5.36,5.38,5.35,5.37,30400.0,5.36,5.38,5.35,5.37,30400.0
2007-10-03 10:00:00,5.37,5.38,5.36,5.37,90400.0,5.37,5.38,5.36,5.37,90400.0
2007-10-03 10:05:00,5.37,5.38,5.36,5.38,36400.0,5.37,5.38,5.36,5.38,36400.0
2007-10-03 10:10:00,5.38,5.38,5.37,5.37,13600.0,5.38,5.38,5.37,5.37,13600.0
2007-10-03 10:15:00,5.36,5.36,5.36,5.36,4400.0,5.36,5.36,5.36,5.36,4400.0
2007-10-03 10:20:00,5.36,5.37,5.35,5.37,9200.0,5.36,5.37,5.35,5.37,9200.0
2007-10-03 10:25:00,5.37,5.37,5.36,5.36,3600.0,5.37,5.37,5.36,5.36,3600.0
2007-10-03 10:30:00,5.37,5.38,5.37,5.38,7200.0,5.37,5.38,5.37,5.38,7200.0
2007-10-03 10:35:00,5.37,5.37,5.36,5.36,4400.0,5.37,5.37,5.36,5.36,4400.0
2007-10-03 10:40:00,5.35,5.37,5.35,5.37,6000.0,5.35,5.37,5.35,5.37,6000.0
2007-10-03 10:45:00,5.37,5.37,5.36,5.37,4000.0,5.37,5.37,5.36,5.37,4000.0
2007-10-03 10:50:00,5.37,5.38,5.37,5.38,6000.0,5.37,5.38,5.37,5.38,6000.0
2007-10-03 10:55:00,5.38,5.38,5.38,5.38,800.0,5.38,5.38,5.38,5.38,800.0
2007-10-03 11:00:00,5.38,5.38,5.38,5.38,8400.0,5.38,5.38,5.38,5.38,8400.0
2007-10-03 11:05:00,5.38,5.38,5.38,5.38,4800.0,5.38,5.38,5.38,5.38,4800.0
2007-10-03 11:10:00,5.38,5.38,5.37,5.38,7200.0,5.38,5.38,5.37,5.38,7200.0
2007-10-03 11:15:00,5.37,5.39,5.37,5.38,14000.0,5.37,5.39,5.37,5.38,14000.0
2007-10-03 11:20:00,5.38,5.38,5.37,5.37,9600.0,5.38,5.38,5.37,5.37,9600.0
2007-10-03 11:25:00,5.37,5.37,5.37,5.37,6000.0,5.37,5.37,5.37,5.37,6000.0
2007-10-03 11:30:00,5.36,5.36,5.35,5.36,12800.0,5.36,5.36,5.35,5.36,12800.0
2007-10-03 11:35:00,5.35,5.36,5.35,5.36,6400.0,5.35,5.36,5.35,5.36,6400.0
2007-10-03 11:40:00,5.36,5.37,5.36,5.36,14400.0,5.36,5.37,5.36,5.36,14400.0
2007-10-03 11:45:00,5.36,5.37,5.36,5.36,8800.0,5.36,5.37,5.36,5.36,8800.0
2007-10-03 11:50:00,5.36,5.37,5.36,5.37,11600.0,5.36,5.37,5.36,5.37,11600.0
2007-10-03 11:55:00,5.37,5.37,5.37,5.37,4400.0,5.37,5.37,5.37,5.37,4400.0
2007-10-03 12:00:00,5.37,5.38,5.36,5.38,13200.0,5.37,5.38,5.36,5.38,13200.0
2007-10-03 12:05:00,5.37,5.38,5.37,5.37,9200.0,5.37,5.38,5.37,5.37,9200.0
2007-10-03 12:10:00,5.37,5.38,5.37,5.37,6800.0,5.37,5.38,5.37,5.37,6800.0
2007-10-03 12:15:00,5.37,5.37,5.37,5.37,4400.0,5.37,5.37,5.37,5.37,4400.0
2007-10-03 12:20:00,5.37,5.38,5.37,5.37,7600.0,5.37,5.38,5.37,5.37,7600.0
2007-10-03 12:25:00,5.37,5.38,5.37,5.38,6000.0,5.37,5.38,5.37,5.38,6000.0
2007-10-03 12:30:00,5.37,5.38,5.37,5.37,5600.0,5.37,5.38,5.37,5.37,5600.0
2007-10-03 12:35:00,5.37,5.37,5.37,5.37,6400.0,5.37,5.37,5.37,5.37,6400.0
2007-10-03 12:40:00,5.37,5.37,5.37,5.37,5200.0,5.37,5.37,5.37,5.37,5200.0
2007-10-03 12:45:00,5.37,5.38,5.37,5.37,6400.0,5.37,5.38,5.37,5.37,6400.0
2007-10-03 12:50:00,5.37,5.38,5.37,5.37,6800.0,5.37,5.38,5.37,5.37,6800.0
2007-10-03 12:55:00,5.37,5.37,5.36,5.36,8000.0,5.37,5.37,5.36,5.36,8000.0
2007-10-03 13:00:00,5.36,5.36,5.35,5.35,8000.0,5.36,5.36,5.35,5.35,8000.0
2007-10-03 13:05:00,5.35,5.35,5.33,5.33,9600.0,5.35,5.35,5.33,5.33,9600.0
2007-10-03 13:10:00,5.34,5.34,5.33,5.33,14000.0,5.34,5.34,5.33,5.33,14000.0
2007-10-03 13:15:00,5.33,5.33,5.32,5.33,15600.0,5.33,5.33,5.32,5.33,15600.0
2007-10-03 13:20:00,5.33,5.33,5.33,5.33,8800.0,5.33,5.33,5.33,5.33,8800.0
2007-10-03 13:25:00,5.33,5.34,5.33,5.34,9600.0,5.33,5.34,5.33,5.34,9600.0
2007-10-03 13:30:00,5.34,5.34,5.34,5.34,6400.0,5.34,5.34,5.34,5.34,6400.0
2007-10-03 13:35:00,5.34,5.35,5.34,5.34,4400.0,5.34,5.35,5.34,5.34,4400.0
2007-10-03 13:40:00,5.34,5.35,5.34,5.34,8000.0,5.34,5.35,5.34,5.34,8000.0
2007-10-03 13:45:00,5.34,5.35,5.34,5.35,6800.0,5.34,5.35,5.34,5.35,6800.0
2007-10-03 13:50:00,5.35,5.35,5.34,5.35,14800.0,5.35,5.35,5.34,5.35,14800.0
2007-10-03 13:55:00,5.35,5.35,5.34,5.34,10800.0,5.35,5.35,5.34,5.34,10800.0
2007-10-03 14:00:00,5.34,5.35,5.33,5.33,19600.0,5.34,5.35,5.33,5.33,19600.0
2007-10-03 14:05:00,5.33,5.33,5.32,5.33,25600.0,5.33,5.33,5.32,5.33,25600.0
2007-10-03 14:10:00,5.33,5.34,5.33,5.34,16400.0,5.33,5.34,5.33,5.34,16400.0
2007-10-03 14:15:00,5.34,5.35,5.34,5.34,5200.0,5.34,5.35,5.34,5.34,5200.0
2007-10-03 14:20:00,5.34,5.34,5.34,5.34,5200.0,5.34,5.34,5.34,5.34,5200.0
2007-10-03 14:25:00,5.34,5.35,5.34,5.35,14000.0,5.34,5.35,5.34,5.35,14000.0
2007-10-03 14:30:00,5.35,5.35,5.35,5.35,4400.0,5.35,5.35,5.35,5.35,4400.0
2007-10-03 14:35:00,5.35,5.35,5.34,5.34,8000.0,5.35,5.35,5.34,5.34,8000.0
2007-10-03 14:40:00,5.34,5.35,5.34,5.35,6800.0,5.34,5.35,5.34,5.35,6800.0
2007-10-03 14:45:00,5.35,5.35,5.34,5.34,9200.0,5.35,5.35,5.34,5.34,9200.0
2007-10-03 14:50:00,5.34,5.34,5.33,5.34,8800.0,5.34,5.34,5.33,5.34,8800.0
2007-10-03 14:55:00,5.34,5.35,5.33,5.35,13200.0,5.34,5.35,5.33,5.35,13200.0
2007-10-03 15:00:00,5.34,5.35,5.34,5.34,5600.0,5.34,5.35,5.34,5.34,5600.0
2007-10-03 15:05:00,5.34,5.35,5.34,5.35,15200.0,5.34,5.35,5.34,5.35,15200.0
2007-10-03 15:10:00,5.35,5.35,5.34,5.34,5200.0,5.35,5.35,5.34,5.34,5200.0
2007-10-03 15:15:00,5.34,5.35,5.34,5.34,13200.0,5.34,5.35,5.34,5.34,13200.0
2007-10-03 15:20:00,5.35,5.35,5.34,5.34,8800.0,5.35,5.35,5.34,5.34,8800.0
2007-10-03 15:25:00,5.34,5.35,5.34,5.35,9200.0,5.34,5.35,5.34,5.35,9200.0
2007-10-03 15:30:00,5.34,5.35,5.34,5.35,12000.0,5.34,5.35,5.34,5.35,12000.0
2007-10-03 15:35:00,5.35,5.37,5.35,5.37,24000.0,5.35,5.37,5.35,5.37,24000.0
2007-10-03 15:40:00,5.37,5.38,5.36,5.36,71600.0,5.37,5.38,5.36,5.36,71600.0
2007-10-03 15:45:00,5.37,5.38,5.37,5.37,34400.0,5.37,5.38,5.37,5.37,34400.0
2007-10-03 15:50:00,5.37,5.38,5.37,5.37,46800.0,5.37,5.38,5.37,5.37,46800.0
2007-10-03 15:55:00,5.38,5.38,5.35,5.38,36400.0,5.38,5.38,5.35,5.38,36400.0
2007-10-04 09:35:00,5.37,5.41,5.36,5.4,12400.0,5.37,5.41,5.36,5.4,12400.0
2007-10-04 09:40:00,5.4,5.4,5.4,5.4,0.0,5.4,5.4,5.4,5.4,0.0
2007-10-04 09:45:00,5.4,5.4,5.38,5.38,2000.0,5.4,5.4,5.38,5.38,2000.0
2007-10-04 09:50:00,5.37,5.37,5.37,5.37,400.0,5.37,5.37,5.37,5.37,400.0
2007-10-04 09:55:00,5.38,5.38,5.37,5.38,3600.0,5.38,5.38,5.37,5.38,3600.0
2007-10-04 10:00:00,5.39,5.4,5.39,5.4,14800.0,5.39,5.4,5.39,5.4,14800.0
2007-10-04 10:05:00,5.4,5.42,5.4,5.42,6400.0,5.4,5.42,5.4,5.42,6400.0
2007-10-04 10:10:00,5.42,5.44,5.42,5.43,6400.0,5.42,5.44,5.42,5.43,6400.0
2007-10-04 10:15:00,5.43,5.44,5.43,5.43,7600.0,5.43,5.44,5.43,5.43,7600.0
2007-10-04 10:20:00,5.43,5.44,5.43,5.43,7600.0,5.43,5.44,5.43,5.43,7600.0
2007-10-04 10:25:00,5.43,5.43,5.42,5.42,7200.0,5.43,5.43,5.42,5.42,7200.0
2007-10-04 10:30:00,5.42,5.43,5.42,5.43,5200.0,5.42,5.43,5.42,5.43,5200.0
2007-10-04 10:35:00,5.43,5.44,5.42,5.42,8400.0,5.43,5.44,5.42,5.42,8400.0
2007-10-04 10:40:00,5.43,5.45,5.42,5.45,10000.0,5.43,5.45,5.42,5.45,10000.0
2007-10-04 10:45:00,5.44,5.45,5.43,5.45,9200.0,5.44,5.45,5.43,5.45,9200.0
2007-10-04 10:50:00,5.45,5.46,5.45,5.45,9600.0,5.45,5.46,5.45,5.45,9600.0
2007-10-04 10:55:00,5.46,5.48,5.44,5.48,31600.0,5.46,5.48,5.44,5.48,31600.0
2007-10-04 11:00:00,5.48,5.48,5.47,5.47,6400.0,5.48,5.48,5.47,5.47,6400.0
2007-10-04 11:05:00,5.47,5.48,5.47,5.47,15200.0,5.47,5.48,5.47,5.47,15200.0
2007-10-04 11:10:00,5.47,5.48,5.46,5.48,24000.0,5.47,5.48,5.46,5.48,24000.0
2007-10-04 11:15:00,5.48,5.48,5.48,5.48,9200.0,5.48,5.48,5.48,5.48,9200.0
2007-10-04 11:20:00,5.48,5.5,5.47,5.49,45200.0,5.48,5.5,5.47,5.49,45200.0
2007-10-04 11:25:00,5.49,5.49,5.49,5.49,11600.0,5.49,5.49,5.49,5.49,11600.0
2007-10-04 11:30:00,5.49,5.49,5.49,5.49,2000.0,5.49,5.49,5.49,5.49,2000.0
2007-10-04 11:35:00,5.49,5.49,5.49,5.49,400.0,5.49,5.49,5.49,5.49,400.0
2007-10-04 11:40:00,5.49,5.49,5.49,5.49,400.0,5.49,5.49,5.49,5.49,400.0
2007-10-04 11:45:00,5.49,5.49,5.49,5.49,2000.0,5.49,5.49,5.49,5.49,2000.0
2007-10-04 11:50:00,5.49,5.49,5.48,5.49,18400.0,5.49,5.49,5.48,5.49,18400.0
2007-10-04 11:55:00,5.49,5.49,5.47,5.49,58400.0,5.49,5.49,5.47,5.49,58400.0
2007-10-04 12:00:00,5.48,5.48,5.48,5.48,7600.0,5.48,5.48,5.48,5.48,7600.0
2007-10-04 12:05:00,5.48,5.49,5.48,5.49,3600.0,5.48,5.49,5.48,5.49,3600.0
2007-10-04 12:10:00,5.49,5.49,5.49,5.49,2800.0,5.49,5.49,5.49,5.49,2800.0
2007-10-04 12:15:00,5.49,5.5,5.49,5.49,3600.0,5.49,5.5,5.49,5.49,3600.0
2007-10-04 12:20:00,5.49,5.49,5.48,5.48,6000.0,5.49,5.49,5.48,5.48,6000.0
2007-10-04 12:25:00,5.48,5.48,5.48,5.48,3600.0,5.48,5.48,5.48,5.48,3600.0
2007-10-04 12:30:00,5.48,5.49,5.48,5.49,2400.0,5.48,5.49,5.48,5.49,2400.0
2007-10-04 12:35:00,5.49,5.49,5.49,5.49,1600.0,5.49,5.49,5.49,5.49,1600.0
2007-10-04 12:40:00,5.5,5.5,5.5,5.5,4800.0,5.5,5.5,5.5,5.5,4800.0
2007-10-04 12:45:00,5.5,5.5,5.5,5.5,6400.0,5.5,5.5,5.5,5.5,6400.0
2007-10-04 12:50:00,5.5,5.51,5.5,5.51,4800.0,5.5,5.51,5.5,5.51,4800.0
2007-10-04 12:55:00,5.51,5.52,5.51,5.51,4800.0,5.51,5.52,5.51,5.51,4800.0
2007-10-04 13:00:00,5.5,5.52,5.5,5.51,3200.0,5.5,5.52,5.5,5.51,3200.0
2007-10-04 13:05:00,5.51,5.51,5.49,5.5,3600.0,5.51,5.51,5.49,5.5,3600.0
2007-10-04 13:10:00,5.5,5.5,5.49,5.49,1600.0,5.5,5.5,5.49,5.49,1600.0
2007-10-04 13:15:00,5.49,5.49,5.49,5.49,2000.0,5.49,5.49,5.49,5.49,2000.0
2007-10-04 13:20:00,5.49,5.49,5.48,5.49,6000.0,5.49,5.49,5.48,5.49,6000.0
2007-10-04 13:25:00,5.49,5.49,5.48,5.49,4400.0,5.49,5.49,5.48,5.49,4400.0
2007-10-04 13:30:00,5.5,5.5,5.49,5.49,15600.0,5.5,5.5,5.49,5.49,15600.0
2007-10-04 13:35:00,5.5,5.5,5.48,5.48,50800.0,5.5,5.5,5.48,5.48,50800.0
2007-10-04 13:40:00,5.48,5.48,5.48,5.48,7200.0,5.48,5.48,5.48,5.48,7200.0
2007-10-04 13:45:00,5.48,5.48,5.47,5.48,15200.0,5.48,5.48,5.47,5.48,15200.0
2007-10-04 13:50:00,5.48,5.48,5.47,5.48,8400.0,5.48,5.48,5.47,5.48,8400.0
2007-10-04 13:55:00,5.48,5.48,5.47,5.48,29600.0,5.48,5.48,5.47,5.48,29600.0
2007-10-04 14:00:00,5.47,5.48,5.47,5.47,7200.0,5.47,5.48,5.47,5.47,7200.0
2007-10-04 14:05:00,5.47,5.47,5.47,5.47,5600.0,5.47,5.47,5.47,5.47,5600.0
2007-10-04 14:10:00,5.48,5.48,5.46,5.46,12800.0,5.48,5.48,5.46,5.46,12800.0
2007-10-04 14:15:00,5.45,5.45,5.44,5.44,6400.0,5.45,5.45,5.44,5.44,6400.0
2007-10-04 14:20:00,5.44,5.44,5.43,5.44,6000.0,5.44,5.44,5.43,5.44,6000.0
2007-10-04 14:25:00,5.43,5.43,5.42,5.42,15200.0,5.43,5.43,5.42,5.42,15200.0
2007-10-04 14:30:00,5.41,5.42,5.41,5.42,3600.0,5.41,5.42,5.41,5.42,3600.0
2007-10-04 14:35:00,5.42,5.42,5.41,5.41,7600.0,5.42,5.42,5.41,5.41,7600.0
2007-10-04 14:40:00,5.41,5.41,5.4,5.4,9200.0,5.41,5.41,5.4,5.4,9200.0
2007-10-04 14:45:00,5.4,5.41,5.4,5.4,6400.0,5.4,5.41,5.4,5.4,6400.0
2007-10-04 14:50:00,5.41,5.41,5.4,5.41,5600.0,5.41,5.41,5.4,5.41,5600.0
2007-10-04 14:55:00,5.41,5.45,5.41,5.44,106400.0,5.41,5.45,5.41,5.44,106400.0
2007-10-04 15:00:00,5.45,5.46,5.44,5.45,14000.0,5.45,5.46,5.44,5.45,14000.0
2007-10-04 15:05:00,5.46,5.46,5.46,5.46,5600.0,5.46,5.46,5.46,5.46,5600.0
2007-10-04 15:10:00,5.46,5.47,5.45,5.47,11600.0,5.46,5.47,5.45,5.47,11600.0
2007-10-04 15:15:00,5.45,5.46,5.45,5.45,6000.0,5.45,5.46,5.45,5.45,6000.0
2007-10-04 15:20:00,5.45,5.46,5.45,5.45,7600.0,5.45,5.46,5.45,5.45,7600.0
2007-10-04 15:25:00,5.45,5.46,5.44,5.46,19200.0,5.45,5.46,5.44,5.46,19200.0
2007-10-04 15:30:00,5.45,5.46,5.45,5.45,8400.0,5.45,5.46,5.45,5.45,8400.0
2007-10-04 15:35:00,5.45,5.47,5.44,5.46,28800.0,5.45,5.47,5.44,5.46,28800.0
2007-10-04 15:40:00,5.46,5.47,5.45,5.46,15200.0,5.46,5.47,5.45,5.46,15200.0
2007-10-04 15:45:00,5.46,5.46,5.45,5.45,20400.0,5.46,5.46,5.45,5.45,20400.0
2007-10-04 15:50:00,5.45,5.46,5.45,5.45,20400.0,5.45,5.46,5.45,5.45,20400.0
2007-10-04 15:55:00,5.45,5.46,5.45,5.46,37600.0,5.45,5.46,5.45,5.46,37600.0
2007-10-05 09:35:00,5.51,5.53,5.5,5.52,28800.0,5.51,5.53,5.5,5.52,28800.0
2007-10-05 09:40:00,5.54,5.54,5.52,5.52,6800.0,5.54,5.54,5.52,5.52,6800.0
2007-10-05 09:45:00,5.51,5.53,5.51,5.51,15600.0,5.51,5.53,5.51,5.51,15600.0
2007-10-05 09:50:00,5.51,5.52,5.48,5.49,18000.0,5.51,5.52,5.48,5.49,18000.0
2007-10-05 09:55:00,5.49,5.49,5.48,5.49,16000.0,5.49,5.49,5.48,5.49,16000.0
2007-10-05 10:00:00,5.48,5.49,5.46,5.47,59200.0,5.48,5.49,5.46,5.47,59200.0
2007-10-05 10:05:00,5.47,5.47,5.45,5.46,31200.0,5.47,5.47,5.45,5.46,31200.0
2007-10-05 10:10:00,5.46,5.46,5.43,5.43,7200.0,5.46,5.46,5.43,5.43,7200.0
2007-10-05 10:15:00,5.42,5.43,5.41,5.42,17200.0,5.42,5.43,5.41,5.42,17200.0
2007-10-05 10:20:00,5.42,5.45,5.41,5.44,27600.0,5.42,5.45,5.41,5.44,27600.0
2007-10-05 10:25:00,5.43,5.43,5.41,5.42,6400.0,5.43,5.43,5.41,5.42,6400.0
2007-10-05 10:30:00,5.41,5.42,5.4,5.42,36400.0,5.41,5.42,5.4,5.42,36400.0
2007-10-05 10:35:00,5.42,5.43,5.42,5.42,11600.0,5.42,5.43,5.42,5.42,11600.0
2007-10-05 10:40:00,5.42,5.45,5.42,5.44,52400.0,5.42,5.45,5.42,5.44,52400.0
2007-10-05 10:45:00,5.44,5.45,5.43,5.43,12800.0,5.44,5.45,5.43,5.43,12800.0
2007-10-05 10:50:00,5.43,5.43,5.42,5.42,8000.0,5.43,5.43,5.42,5.42,8000.0
2007-10-05 10:55:00,5.42,5.42,5.42,5.42,2000.0,5.42,5.42,5.42,5.42,2000.0
2007-10-05 11:00:00,5.42,5.44,5.42,5.44,6400.0,5.42,5.44,5.42,5.44,6400.0
2007-10-05 11:05:00,5.44,5.44,5.44,5.44,400.0,5.44,5.44,5.44,5.44,400.0
2007-10-05 11:10:00,5.44,5.45,5.43,5.44,9600.0,5.44,5.45,5.43,5.44,9600.0
2007-10-05 11:15:00,5.44,5.45,5.43,5.44,15600.0,5.44,5.45,5.43,5.44,15600.0
2007-10-05 11:20:00,5.44,5.45,5.44,5.44,16800.0,5.44,5.45,5.44,5.44,16800.0
2007-10-05 11:25:00,5.44,5.44,5.43,5.43,9200.0,5.44,5.44,5.43,5.43,9200.0
2007-10-05 11:30:00,5.43,5.43,5.43,5.43,1600.0,5.43,5.43,5.43,5.43,1600.0
2007-10-05 11:35:00,5.43,5.45,5.43,5.44,15600.0,5.43,5.45,5.43,5.44,15600.0
2007-10-05 11:40:00,5.44,5.45,5.44,5.44,8800.0,5.44,5.45,5.44,5.44,8800.0
2007-10-05 11:45:00,5.45,5.45,5.43,5.44,49600.0,5.45,5.45,5.43,5.44,49600.0
2007-10-05 11:50:00,5.44,5.46,5.44,5.45,31200.0,5.44,5.46,5.44,5.45,31200.0
2007-10-05 11:55:00,5.45,5.46,5.45,5.46,10800.0,5.45,5.46,5.45,5.46,10800.0
2007-10-05 12:00:00,5.46,5.47,5.45,5.47,24000.0,5.46,5.47,5.45,5.47,24000.0
2007-10-05 12:05:00,5.46,5.47,5.44,5.46,8800.0,5.46,5.47,5.44,5.46,8800.0
2007-10-05 12:10:00,5.45,5.46,5.44,5.45,26400.0,5.45,5.46,5.44,5.45,26400.0
2007-10-05 12:15:00,5.45,5.47,5.44,5.46,43600.0,5.45,5.47,5.44,5.46,43600.0
2007-10-05 12:20:00,5.46,5.47,5.46,5.46,21600.0,5.46,5.47,5.46,5.46,21600.0
2007-10-05 12:25:00,5.46,5.46,5.45,5.45,5200.0,5.46,5.46,5.45,5.45,5200.0
2007-10-05 12:30:00,5.45,5.46,5.45,5.45,19600.0,5.45,5.46,5.45,5.45,19600.0
2007-10-05 12:35:00,5.45,5.46,5.45,5.45,25600.0,5.45,5.46,5.45,5.45,25600.0
2007-10-05 12:40:00,5.45,5.45,5.45,5.45,37600.0,5.45,5.45,5.45,5.45,37600.0
2007-10-05 12:45:00,5.45,5.45,5.45,5.45,6800.0,5.45,5.45,5.45,5.45,6800.0
2007-10-05 12:50:00,5.45,5.45,5.44,5.45,20000.0,5.45,5.45,5.44,5.45,20000.0
2007-10-05 12:55:00,5.44,5.46,5.44,5.45,38000.0,5.44,5.46,5.44,5.45,38000.0
2007-10-05 13:00:00,5.45,5.48,5.45,5.48,77600.0,5.45,5.48,5.45,5.48,77600.0
2007-10-05 13:05:00,5.48,5.48,5.47,5.48,26400.0,5.48,5.48,5.47,5.48,26400.0
2007-10-05 13:10:00,5.48,5.48,5.48,5.48,3600.0,5.48,5.48,5.48,5.48,3600.0
2007-10-05 13:15:00,5.48,5.48,5.48,5.48,2000.0,5.48,5.48,5.48,5.48,2000.0
2007-10-05 13:20:00,5.48,5.48,5.47,5.48,25600.0,5.48,5.48,5.47,5.48,25600.0
2007-10-05 13:25:00,5.48,5.48,5.48,5.48,4800.0,5.48,5.48,5.48,5.48,4800.0
2007-10-05 13:30:00,5.48,5.48,5.48,5.48,16800.0,5.48,5.48,5.48,5.48,16800.0
2007-10-05 13:35:00,5.48,5.48,5.47,5.47,16800.0,5.48,5.48,5.47,5.47,16800.0
2007-10-05 13:40:00,5.48,5.48,5.48,5.48,8000.0,5.48,5.48,5.48,5.48,8000.0
2007-10-05 13:45:00,5.48,5.48,5.48,5.48,6400.0,5.48,5.48,5.48,5.48,6400.0
2007-10-05 13:50:00,5.48,5.49,5.48,5.49,5600.0,5.48,5.49,5.48,5.49,5600.0
2007-10-05 13:55:00,5.49,5.49,5.49,5.49,2000.0,5.49,5.49,5.49,5.49,2000.0
2007-10-05 14:00:00,5.49,5.5,5.49,5.49,5200.0,5.49,5.5,5.49,5.49,5200.0
2007-10-05 14:05:00,5.5,5.5,5.49,5.5,44800.0,5.5,5.5,5.49,5.5,44800.0
2007-10-05 14:10:00,5.5,5.5,5.49,5.49,7600.0,5.5,5.5,5.49,5.49,7600.0
2007-10-05 14:15:00,5.49,5.49,5.47,5.47,31600.0,5.49,5.49,5.47,5.47,31600.0
2007-10-05 14:20:00,5.47,5.49,5.47,5.48,32800.0,5.47,5.49,5.47,5.48,32800.0
2007-10-05 14:25:00,5.48,5.48,5.47,5.47,4000.0,5.48,5.48,5.47,5.47,4000.0
2007-10-05 14:30:00,5.48,5.49,5.48,5.48,11600.0,5.48,5.49,5.48,5.48,11600.0
2007-10-05 14:35:00,5.48,5.48,5.48,5.48,10000.0,5.48,5.48,5.48,5.48,10000.0
2007-10-05 14:40:00,5.48,5.48,5.47,5.48,21200.0,5.48,5.48,5.47,5.48,21200.0
2007-10-05 14:45:00,5.47,5.48,5.47,5.48,8400.0,5.47,5.48,5.47,5.48,8400.0
2007-10-05 14:50:00,5.47,5.48,5.47,5.48,22000.0,5.47,5.48,5.47,5.48,22000.0
2007-10-05 14:55:00,5.48,5.48,5.48,5.48,3200.0,5.48,5.48,5.48,5.48,3200.0
2007-10-05 15:00:00,5.48,5.49,5.48,5.48,25200.0,5.48,5.49,5.48,5.48,25200.0
2007-10-05 15:05:00,5.48,5.49,5.48,5.48,24800.0,5.48,5.49,5.48,5.48,24800.0
2007-10-05 15:10:00,5.48,5.48,5.48,5.48,9200.0,5.48,5.48,5.48,5.48,9200.0
2007-10-05 15:15:00,5.48,5.48,5.48,5.48,12000.0,5.48,5.48,5.48,5.48,12000.0
2007-10-05 15:20:00,5.47,5.48,5.47,5.48,38000.0,5.47,5.48,5.47,5.48,38000.0
2007-10-05 15:25:00,5.48,5.48,5.47,5.48,19200.0,5.48,5.48,5.47,5.48,19200.0
2007-10-05 15:30:00,5.48,5.48,5.47,5.48,16800.0,5.48,5.48,5.47,5.48,16800.0
2007-10-05 15:35:00,5.48,5.49,5.48,5.49,8400.0,5.48,5.49,5.48,5.49,8400.0
2007-10-05 15:40:00,5.5,5.5,5.47,5.47,17200.0,5.5,5.5,5.47,5.47,17200.0
2007-10-05 15:45:00,5.48,5.48,5.47,5.47,14000.0,5.48,5.48,5.47,5.47,14000.0
2007-10-05 15:50:00,5.47,5.48,5.46,5.46,11600.0,5.47,5.48,5.46,5.46,11600.0
2007-10-05 15:55:00,5.46,5.47,5.44,5.46,35600.0,5.46,5.47,5.44,5.46,35600.0
2007-10-08 09:30:00,5.44,5.46,5.44,5.44,10400.0,5.44,5.46,5.44,5.44,10400.0
2007-10-08 09:35:00,5.45,5.45,5.43,5.44,38000.0,5.45,5.45,5.43,5.44,38000.0
2007-10-08 09:40:00,5.44,5.45,5.43,5.43,22000.0,5.44,5.45,5.43,5.43,22000.0
2007-10-08 09:45:00,5.44,5.44,5.4,5.42,29200.0,5.44,5.44,5.4,5.42,29200.0
2007-10-08 09:50:00,5.41,5.44,5.41,5.43,36800.0,5.41,5.44,5.41,5.43,36800.0
2007-10-08 09:55:00,5.43,5.45,5.43,5.44,13600.0,5.43,5.45,5.43,5.44,13600.0
2007-10-08 10:00:00,5.45,5.46,5.43,5.46,54400.0,5.45,5.46,5.43,5.46,54400.0
2007-10-08 10:05:00,5.46,5.47,5.46,5.47,17200.0,5.46,5.47,5.46,5.47,17200.0
2007-10-08 10:10:00,5.46,5.49,5.46,5.49,24400.0,5.46,5.49,5.46,5.49,24400.0
2007-10-08 10:15:00,5.48,5.48,5.47,5.48,3600.0,5.48,5.48,5.47,5.48,3600.0
2007-10-08 10:20:00,5.47,5.49,5.47,5.47,8400.0,5.47,5.49,5.47,5.47,8400.0
2007-10-08 10:25:00,5.47,5.48,5.46,5.47,14400.0,5.47,5.48,5.46,5.47,14400.0
2007-10-08 10:30:00,5.47,5.48,5.45,5.46,42400.0,5.47,5.48,5.45,5.46,42400.0
2007-10-08 10:35:00,5.46,5.46,5.44,5.46,25200.0,5.46,5.46,5.44,5.46,25200.0
2007-10-08 10:40:00,5.46,5.46,5.45,5.45,16400.0,5.46,5.46,5.45,5.45,16400.0
2007-10-08 10:45:00,5.45,5.45,5.44,5.44,105600.0,5.45,5.45,5.44,5.44,105600.0
2007-10-08 10:50:00,5.44,5.44,5.43,5.43,10400.0,5.44,5.44,5.43,5.43,10400.0
2007-10-08 10:55:00,5.43,5.43,5.41,5.41,6000.0,5.43,5.43,5.41,5.41,6000.0
2007-10-08 11:00:00,5.41,5.42,5.41,5.41,16400.0,5.41,5.42,5.41,5.41,16400.0
2007-10-08 11:05:00,5.41,5.42,5.4,5.41,46800.0,5.41,5.42,5.4,5.41,46800.0
2007-10-08 11:10:00,5.41,5.42,5.41,5.42,4400.0,5.41,5.42,5.41,5.42,4400.0
2007-10-08 11:15:00,5.42,5.42,5.42,5.42,2400.0,5.42,5.42,5.42,5.42,2400.0
2007-10-08 11:20:00,5.41,5.42,5.41,5.42,2400.0,5.41,5.42,5.41,5.42,2400.0
2007-10-08 11:25:00,5.42,5.42,5.41,5.41,16400.0,5.42,5.42,5.41,5.41,16400.0
2007-10-08 11:30:00,5.41,5.43,5.41,5.42,32400.0,5.41,5.43,5.41,5.42,32400.0
2007-10-08 11:35:00,5.42,5.43,5.41,5.43,11200.0,5.42,5.43,5.41,5.43,11200.0
2007-10-08 11:40:00,5.42,5.43,5.42,5.43,1200.0,5.42,5.43,5.42,5.43,1200.0
2007-10-08 11:45:00,5.43,5.43,5.43,5.43,400.0,5.43,5.43,5.43,5.43,400.0
2007-10-08 11:50:00,5.43,5.43,5.43,5.43,2000.0,5.43,5.43,5.43,5.43,2000.0
2007-10-08 11:55:00,5.42,5.43,5.42,5.43,3600.0,5.42,5.43,5.42,5.43,3600.0
2007-10-08 12:00:00,5.43,5.43,5.42,5.43,8000.0,5.43,5.43,5.42,5.43,8000.0
2007-10-08 12:05:00,5.43,5.43,5.43,5.43,1600.0,5.43,5.43,5.43,5.43,1600.0
2007-10-08 12:10:00,5.43,5.43,5.43,5.43,400.0,5.43,5.43,5.43,5.43,400.0
2007-10-08 12:15:00,5.42,5.43,5.42,5.43,6400.0,5.42,5.43,5.42,5.43,6400.0
2007-10-08 12:20:00,5.43,5.43,5.43,5.43,0.0,5.43,5.43,5.43,5.43,0.0
2007-10-08 12:25:00,5.43,5.43,5.43,5.43,0.0,5.43,5.43,5.43,5.43,0.0
2007-10-08 12:30:00,5.43,5.44,5.43,5.44,1600.0,5.43,5.44,5.43,5.44,1600.0
2007-10-08 12:35:00,5.43,5.43,5.43,5.43,800.0,5.43,5.43,5.43,5.43,800.0
2007-10-08 12:40:00,5.43,5.44,5.43,5.43,3600.0,5.43,5.44,5.43,5.43,3600.0
2007-10-08 12:45:00,5.44,5.44,5.43,5.43,1600.0,5.44,5.44,5.43,5.43,1600.0
2007-10-08 12:50:00,5.43,5.44,5.43,5.43,5600.0,5.43,5.44,5.43,5.43,5600.0
2007-10-08 12:55:00,5.44,5.45,5.43,5.45,21200.0,5.44,5.45,5.43,5.45,21200.0
2007-10-08 13:00:00,5.45,5.46,5.44,5.46,24000.0,5.45,5.46,5.44,5.46,24000.0
2007-10-08 13:05:00,5.45,5.46,5.45,5.45,36800.0,5.45,5.46,5.45,5.45,36800.0
2007-10-08 13:10:00,5.45,5.45,5.44,5.45,21200.0,5.45,5.45,5.44,5.45,21200.0
2007-10-08 13:15:00,5.45,5.46,5.45,5.46,32000.0,5.45,5.46,5.45,5.46,32000.0
2007-10-08 13:20:00,5.45,5.46,5.45,5.45,9600.0,5.45,5.46,5.45,5.45,9600.0
2007-10-08 13:25:00,5.46,5.48,5.45,5.47,22000.0,5.46,5.48,5.45,5.47,22000.0
2007-10-08 13:30:00,5.47,5.49,5.46,5.48,85600.0,5.47,5.49,5.46,5.48,85600.0
2007-10-08 13:35:00,5.48,5.48,5.47,5.48,4400.0,5.48,5.48,5.47,5.48,4400.0
2007-10-08 13:40:00,5.48,5.48,5.47,5.48,44000.0,5.48,5.48,5.47,5.48,44000.0
2007-10-08 13:45:00,5.48,5.48,5.47,5.48,71200.0,5.48,5.48,5.47,5.48,71200.0
2007-10-08 13:50:00,5.48,5.48,5.47,5.48,37200.0,5.48,5.48,5.47,5.48,37200.0
2007-10-08 13:55:00,5.48,5.49,5.48,5.49,63600.0,5.48,5.49,5.48,5.49,63600.0
2007-10-08 14:00:00,5.48,5.49,5.48,5.49,13200.0,5.48,5.49,5.48,5.49,13200.0
2007-10-08 14:05:00,5.49,5.5,5.49,5.5,5200.0,5.49,5.5,5.49,5.5,5200.0
2007-10-08 14:10:00,5.5,5.51,5.49,5.5,127600.0,5.5,5.51,5.49,5.5,127600.0
2007-10-08 14:15:00,5.5,5.52,5.5,5.51,48400.0,5.5,5.52,5.5,5.51,48400.0
2007-10-08 14:20:00,5.52,5.52,5.51,5.51,3600.0,5.52,5.52,5.51,5.51,3600.0
2007-10-08 14:25:00,5.51,5.52,5.51,5.51,9200.0,5.51,5.52,5.51,5.51,9200.0
2007-10-08 14:30:00,5.51,5.52,5.5,5.52,16000.0,5.51,5.52,5.5,5.52,16000.0
2007-10-08 14:35:00,5.51,5.52,5.5,5.5,17200.0,5.51,5.52,5.5,5.5,17200.0
2007-10-08 14:40:00,5.5,5.52,5.5,5.52,16400.0,5.5,5.52,5.5,5.52,16400.0
2007-10-08 14:45:00,5.52,5.52,5.52,5.52,13600.0,5.52,5.52,5.52,5.52,13600.0
2007-10-08 14:50:00,5.52,5.53,5.51,5.52,18400.0,5.52,5.53,5.51,5.52,18400.0
2007-10-08 14:55:00,5.52,5.52,5.51,5.51,12800.0,5.52,5.52,5.51,5.51,12800.0
2007-10-08 15:00:00,5.52,5.52,5.51,5.52,11200.0,5.52,5.52,5.51,5.52,11200.0
2007-10-08 15:05:00,5.51,5.52,5.51,5.51,14400.0,5.51,5.52,5.51,5.51,14400.0
2007-10-08 15:10:00,5.51,5.52,5.5,5.51,16000.0,5.51,5.52,5.5,5.51,16000.0
2007-10-08 15:15:00,5.51,5.51,5.5,5.51,10800.0,5.51,5.51,5.5,5.51,10800.0
2007-10-08 15:20:00,5.51,5.51,5.49,5.51,24400.0,5.51,5.51,5.49,5.51,24400.0
2007-10-08 15:25:00,5.51,5.51,5.5,5.5,23200.0,5.51,5.51,5.5,5.5,23200.0
2007-10-08 15:30:00,5.5,5.5,5.5,5.5,10000.0,5.5,5.5,5.5,5.5,10000.0
2007-10-08 15:35:00,5.5,5.5,5.5,5.5,34400.0,5.5,5.5,5.5,5.5,34400.0
2007-10-08 15:40:00,5.5,5.5,5.5,5.5,38800.0,5.5,5.5,5.5,5.5,38800.0
2007-10-08 15:45:00,5.5,5.51,5.5,5.51,19200.0,5.5,5.51,5.5,5.51,19200.0
2007-10-08 15:50:00,5.51,5.52,5.5,5.5,49200.0,5.51,5.52,5.5,5.5,49200.0
2007-10-08 15:55:00,5.5,5.51,5.5,5.51,64000.0,5.5,5.51,5.5,5.51,64000.0
2007-10-09 09:35:00,5.5,5.53,5.5,5.52,37600.0,5.5,5.53,5.5,5.52,37600.0
2007-10-09 09:40:00,5.52,5.52,5.49,5.52,55200.0,5.52,5.52,5.49,5.52,55200.0
2007-10-09 09:45:00,5.51,5.51,5.5,5.51,10400.0,5.51,5.51,5.5,5.51,10400.0
2007-10-09 09:50:00,5.51,5.51,5.48,5.49,48800.0,5.51,5.51,5.48,5.49,48800.0
2007-10-09 09:55:00,5.5,5.51,5.49,5.5,34800.0,5.5,5.51,5.49,5.5,34800.0
2007-10-09 10:00:00,5.5,5.5,5.46,5.48,80400.0,5.5,5.5,5.46,5.48,80400.0
2007-10-09 10:05:00,5.48,5.48,5.47,5.48,35600.0,5.48,5.48,5.47,5.48,35600.0
2007-10-09 10:10:00,5.48,5.49,5.47,5.48,11200.0,5.48,5.49,5.47,5.48,11200.0
2007-10-09 10:15:00,5.48,5.48,5.47,5.47,30000.0,5.48,5.48,5.47,5.47,30000.0
2007-10-09 10:20:00,5.47,5.48,5.45,5.47,100400.0,5.47,5.48,5.45,5.47,100400.0
2007-10-09 10:25:00,5.47,5.48,5.45,5.46,50000.0,5.47,5.48,5.45,5.46,50000.0
2007-10-09 10:30:00,5.46,5.48,5.46,5.48,31600.0,5.46,5.48,5.46,5.48,31600.0
2007-10-09 10:35:00,5.48,5.48,5.47,5.48,115200.0,5.48,5.48,5.47,5.48,115200.0
2007-10-09 10:40:00,5.48,5.49,5.48,5.49,115600.0,5.48,5.49,5.48,5.49,115600.0
2007-10-09 10:45:00,5.49,5.49,5.48,5.49,35200.0,5.49,5.49,5.48,5.49,35200.0
2007-10-09 10:50:00,5.5,5.5,5.49,5.5,12800.0,5.5,5.5,5.49,5.5,12800.0
2007-10-09 10:55:00,5.5,5.5,5.49,5.5,14400.0,5.5,5.5,5.49,5.5,14400.0
2007-10-09 11:00:00,5.49,5.5,5.49,5.5,6000.0,5.49,5.5,5.49,5.5,6000.0
2007-10-09 11:05:00,5.49,5.5,5.49,5.5,19200.0,5.49,5.5,5.49,5.5,19200.0
2007-10-09 11:10:00,5.5,5.51,5.5,5.5,36800.0,5.5,5.51,5.5,5.5,36800.0
2007-10-09 11:15:00,5.5,5.51,5.5,5.51,9200.0,5.5,5.51,5.5,5.51,9200.0
2007-10-09 11:20:00,5.51,5.51,5.5,5.5,38400.0,5.51,5.51,5.5,5.5,38400.0
2007-10-09 11:25:00,5.5,5.51,5.5,5.5,32000.0,5.5,5.51,5.5,5.5,32000.0
2007-10-09 11:30:00,5.5,5.5,5.5,5.5,46800.0,5.5,5.5,5.5,5.5,46800.0
2007-10-09 11:35:00,5.5,5.5,5.49,5.49,30400.0,5.5,5.5,5.49,5.49,30400.0
2007-10-09 11:40:00,5.49,5.5,5.49,5.5,22800.0,5.49,5.5,5.49,5.5,22800.0
2007-10-09 11:45:00,5.49,5.5,5.49,5.49,5200.0,5.49,5.5,5.49,5.49,5200.0
2007-10-09 11:50:00,5.5,5.5,5.49,5.5,1200.0,5.5,5.5,5.49,5.5,1200.0
2007-10-09 11:55:00,5.5,5.5,5.5,5.5,4800.0,5.5,5.5,5.5,5.5,4800.0
2007-10-09 12:00:00,5.49,5.5,5.49,5.49,5600.0,5.49,5.5,5.49,5.49,5600.0
2007-10-09 12:05:00,5.49,5.5,5.49,5.5,4800.0,5.49,5.5,5.49,5.5,4800.0
2007-10-09 12:10:00,5.5,5.5,5.49,5.49,2400.0,5.5,5.5,5.49,5.49,2400.0
2007-10-09 12:15:00,5.49,5.49,5.49,5.49,1600.0,5.49,5.49,5.49,5.49,1600.0
2007-10-09 12:20:00,5.49,5.49,5.49,5.49,26400.0,5.49,5.49,5.49,5.49,26400.0
2007-10-09 12:25:00,5.49,5.49,5.49,5.49,18400.0,5.49,5.49,5.49,5.49,18400.0
2007-10-09 12:30:00,5.49,5.49,5.49,5.49,5600.0,5.49,5.49,5.49,5.49,5600.0
2007-10-09 12:35:00,5.49,5.49,5.49,5.49,5600.0,5.49,5.49,5.49,5.49,5600.0
2007-10-09 12:40:00,5.49,5.49,5.48,5.49,14400.0,5.49,5.49,5.48,5.49,14400.0
2007-10-09 12:45:00,5.49,5.49,5.48,5.49,39200.0,5.49,5.49,5.48,5.49,39200.0
2007-10-09 12:50:00,5.49,5.5,5.49,5.49,2400.0,5.49,5.5,5.49,5.49,2400.0
2007-10-09 12:55:00,5.49,5.49,5.49,5.49,7600.0,5.49,5.49,5.49,5.49,7600.0
2007-10-09 13:00:00,5.49,5.5,5.49,5.49,3200.0,5.49,5.5,5.49,5.49,3200.0
2007-10-09 13:05:00,5.49,5.49,5.49,5.49,6000.0,5.49,5.49,5.49,5.49,6000.0
2007-10-09 13:10:00,5.49,5.49,5.49,5.49,2000.0,5.49,5.49,5.49,5.49,2000.0
2007-10-09 13:15:00,5.49,5.49,5.49,5.49,2400.0,5.49,5.49,5.49,5.49,2400.0
2007-10-09 13:20:00,5.49,5.49,5.48,5.49,40400.0,5.49,5.49,5.48,5.49,40400.0
2007-10-09 13:25:00,5.49,5.49,5.49,5.49,39200.0,5.49,5.49,5.49,5.49,39200.0
2007-10-09 13:30:00,5.49,5.49,5.48,5.49,32000.0,5.49,5.49,5.48,5.49,32000.0
2007-10-09 13:35:00,5.49,5.49,5.49,5.49,2400.0,5.49,5.49,5.49,5.49,2400.0
2007-10-09 13:40:00,5.49,5.49,5.49,5.49,6400.0,5.49,5.49,5.49,5.49,6400.0
2007-10-09 13:45:00,5.49,5.49,5.48,5.48,14000.0,5.49,5.49,5.48,5.48,14000.0
2007-10-09 13:50:00,5.49,5.49,5.49,5.49,8000.0,5.49,5.49,5.49,5.49,8000.0
2007-10-09 13:55:00,5.49,5.49,5.49,5.49,3600.0,5.49,5.49,5.49,5.49,3600.0
2007-10-09 14:00:00,5.49,5.5,5.47,5.5,47600.0,5.49,5.5,5.47,5.5,47600.0
2007-10-09 14:05:00,5.49,5.5,5.48,5.48,7200.0,5.49,5.5,5.48,5.48,7200.0
2007-10-09 14:10:00,5.48,5.49,5.47,5.49,29600.0,5.48,5.49,5.47,5.49,29600.0
2007-10-09 14:15:00,5.48,5.48,5.47,5.47,12000.0,5.48,5.48,5.47,5.47,12000.0
2007-10-09 14:20:00,5.47,5.48,5.47,5.48,14000.0,5.47,5.48,5.47,5.48,14000.0
2007-10-09 14:25:00,5.48,5.5,5.47,5.5,23600.0,5.48,5.5,5.47,5.5,23600.0
2007-10-09 14:30:00,5.5,5.5,5.49,5.5,14400.0,5.5,5.5,5.49,5.5,14400.0
2007-10-09 14:35:00,5.5,5.51,5.5,5.51,28000.0,5.5,5.51,5.5,5.51,28000.0
2007-10-09 14:40:00,5.51,5.51,5.5,5.5,17600.0,5.51,5.51,5.5,5.5,17600.0
2007-10-09 14:45:00,5.5,5.52,5.5,5.52,17600.0,5.5,5.52,5.5,5.52,17600.0
2007-10-09 14:50:00,5.52,5.53,5.51,5.52,20000.0,5.52,5.53,5.51,5.52,20000.0
2007-10-09 14:55:00,5.52,5.53,5.51,5.52,22800.0,5.52,5.53,5.51,5.52,22800.0
2007-10-09 15:00:00,5.52,5.52,5.5,5.5,17600.0,5.52,5.52,5.5,5.5,17600.0
2007-10-09 15:05:00,5.5,5.51,5.5,5.51,14000.0,5.5,5.51,5.5,5.51,14000.0
2007-10-09 15:10:00,5.51,5.51,5.49,5.51,23600.0,5.51,5.51,5.49,5.51,23600.0
2007-10-09 15:15:00,5.51,5.52,5.5,5.5,20400.0,5.51,5.52,5.5,5.5,20400.0
2007-10-09 15:20:00,5.5,5.51,5.5,5.5,20000.0,5.5,5.51,5.5,5.5,20000.0
2007-10-09 15:25:00,5.5,5.51,5.5,5.51,28400.0,5.5,5.51,5.5,5.51,28400.0
2007-10-09 15:30:00,5.5,5.51,5.5,5.51,48000.0,5.5,5.51,5.5,5.51,48000.0
2007-10-09 15:35:00,5.5,5.5,5.5,5.5,22800.0,5.5,5.5,5.5,5.5,22800.0
2007-10-09 15:40:00,5.5,5.51,5.5,5.5,58800.0,5.5,5.51,5.5,5.5,58800.0
2007-10-09 15:45:00,5.5,5.51,5.5,5.5,48000.0,5.5,5.51,5.5,5.5,48000.0
2007-10-09 15:50:00,5.5,5.54,5.5,5.54,45600.0,5.5,5.54,5.5,5.54,45600.0
2007-10-09 15:55:00,5.53,5.53,5.5,5.51,30800.0,5.53,5.53,5.5,5.51,30800.0
2007-10-10 09:30:00,5.51,5.53,5.51,5.51,15600.0,5.51,5.53,5.51,5.51,15600.0
2007-10-10 09:35:00,5.51,5.53,5.51,5.53,11600.0,5.51,5.53,5.51,5.53,11600.0
2007-10-10 09:40:00,5.52,5.52,5.49,5.49,74800.0,5.52,5.52,5.49,5.49,74800.0
2007-10-10 09:45:00,5.49,5.5,5.48,5.48,53200.0,5.49,5.5,5.48,5.48,53200.0
2007-10-10 09:50:00,5.49,5.5,5.48,5.48,14000.0,5.49,5.5,5.48,5.48,14000.0
2007-10-10 09:55:00,5.49,5.49,5.48,5.48,29200.0,5.49,5.49,5.48,5.48,29200.0
2007-10-10 10:00:00,5.49,5.49,5.48,5.48,7200.0,5.49,5.49,5.48,5.48,7200.0
2007-10-10 10:05:00,5.48,5.48,5.46,5.47,35200.0,5.48,5.48,5.46,5.47,35200.0
2007-10-10 10:10:00,5.47,5.48,5.46,5.48,27200.0,5.47,5.48,5.46,5.48,27200.0
2007-10-10 10:15:00,5.47,5.48,5.46,5.47,17600.0,5.47,5.48,5.46,5.47,17600.0
2007-10-10 10:20:00,5.48,5.49,5.46,5.47,51200.0,5.48,5.49,5.46,5.47,51200.0
2007-10-10 10:25:00,5.47,5.48,5.47,5.48,6400.0,5.47,5.48,5.47,5.48,6400.0
2007-10-10 10:30:00,5.47,5.48,5.47,5.48,26800.0,5.47,5.48,5.47,5.48,26800.0
2007-10-10 10:35:00,5.48,5.48,5.47,5.47,2400.0,5.48,5.48,5.47,5.47,2400.0
2007-10-10 10:40:00,5.48,5.48,5.48,5.48,18800.0,5.48,5.48,5.48,5.48,18800.0
2007-10-10 10:45:00,5.48,5.48,5.48,5.48,28800.0,5.48,5.48,5.48,5.48,28800.0
2007-10-10 10:50:00,5.48,5.48,5.48,5.48,2000.0,5.48,5.48,5.48,5.48,2000.0
2007-10-10 10:55:00,5.48,5.48,5.47,5.48,20000.0,5.48,5.48,5.47,5.48,20000.0
2007-10-10 11:00:00,5.48,5.48,5.47,5.48,20800.0,5.48,5.48,5.47,5.48,20800.0
2007-10-10 11:05:00,5.48,5.48,5.47,5.48,16800.0,5.48,5.48,5.47,5.48,16800.0
2007-10-10 11:10:00,5.48,5.48,5.48,5.48,12400.0,5.48,5.48,5.48,5.48,12400.0
2007-10-10 11:15:00,5.48,5.48,5.48,5.48,4400.0,5.48,5.48,5.48,5.48,4400.0
2007-10-10 11:20:00,5.48,5.48,5.47,5.48,8400.0,5.48,5.48,5.47,5.48,8400.0
2007-10-10 11:25:00,5.48,5.49,5.48,5.49,8400.0,5.48,5.49,5.48,5.49,8400.0
2007-10-10 11:30:00,5.49,5.49,5.48,5.49,9600.0,5.49,5.49,5.48,5.49,9600.0
2007-10-10 11:35:00,5.49,5.49,5.48,5.48,26400.0,5.49,5.49,5.48,5.48,26400.0
2007-10-10 11:40:00,5.49,5.49,5.49,5.49,18400.0,5.49,5.49,5.49,5.49,18400.0
2007-10-10 11:45:00,5.48,5.49,5.48,5.49,12800.0,5.48,5.49,5.48,5.49,12800.0
2007-10-10 11:50:00,5.49,5.49,5.47,5.49,26400.0,5.49,5.49,5.47,5.49,26400.0
2007-10-10 11:55:00,5.49,5.49,5.48,5.48,16800.0,5.49,5.49,5.48,5.48,16800.0
2007-10-10 12:00:00,5.49,5.5,5.48,5.5,15600.0,5.49,5.5,5.48,5.5,15600.0
2007-10-10 12:05:00,5.49,5.5,5.49,5.49,3600.0,5.49,5.5,5.49,5.49,3600.0
2007-10-10 12:10:00,5.49,5.49,5.49,5.49,2400.0,5.49,5.49,5.49,5.49,2400.0
2007-10-10 12:15:00,5.49,5.49,5.48,5.49,26000.0,5.49,5.49,5.48,5.49,26000.0
2007-10-10 12:20:00,5.49,5.49,5.49,5.49,27200.0,5.49,5.49,5.49,5.49,27200.0
2007-10-10 12:25:00,5.49,5.49,5.49,5.49,800.0,5.49,5.49,5.49,5.49,800.0
2007-10-10 12:30:00,5.49,5.49,5.49,5.49,1600.0,5.49,5.49,5.49,5.49,1600.0
2007-10-10 12:35:00,5.49,5.49,5.49,5.49,2000.0,5.49,5.49,5.49,5.49,2000.0
2007-10-10 12:40:00,5.49,5.49,5.49,5.49,3600.0,5.49,5.49,5.49,5.49,3600.0
2007-10-10 12:45:00,5.49,5.49,5.49,5.49,800.0,5.49,5.49,5.49,5.49,800.0
2007-10-10 12:50:00,5.49,5.49,5.48,5.49,4000.0,5.49,5.49,5.48,5.49,4000.0
2007-10-10 12:55:00,5.49,5.49,5.49,5.49,9600.0,5.49,5.49,5.49,5.49,9600.0
2007-10-10 13:00:00,5.48,5.49,5.48,5.49,8000.0,5.48,5.49,5.48,5.49,8000.0
2007-10-10 13:05:00,5.49,5.49,5.49,5.49,4400.0,5.49,5.49,5.49,5.49,4400.0
2007-10-10 13:10:00,5.49,5.49,5.48,5.49,10400.0,5.49,5.49,5.48,5.49,10400.0
2007-10-10 13:15:00,5.49,5.49,5.46,5.47,30400.0,5.49,5.49,5.46,5.47,30400.0
2007-10-10 13:20:00,5.48,5.48,5.47,5.48,18400.0,5.48,5.48,5.47,5.48,18400.0
2007-10-10 13:25:00,5.48,5.48,5.47,5.47,264000.0,5.48,5.48,5.47,5.47,264000.0
2007-10-10 13:30:00,5.47,5.47,5.47,5.47,400.0,5.47,5.47,5.47,5.47,400.0
2007-10-10 13:35:00,5.48,5.48,5.47,5.48,11600.0,5.48,5.48,5.47,5.48,11600.0
2007-10-10 13:40:00,5.48,5.48,5.47,5.48,6000.0,5.48,5.48,5.47,5.48,6000.0
2007-10-10 13:45:00,5.48,5.48,5.47,5.47,5600.0,5.48,5.48,5.47,5.47,5600.0
2007-10-10 13:50:00,5.48,5.48,5.47,5.48,47600.0,5.48,5.48,5.47,5.48,47600.0
2007-10-10 13:55:00,5.48,5.48,5.48,5.48,3600.0,5.48,5.48,5.48,5.48,3600.0
2007-10-10 14:00:00,5.49,5.49,5.49,5.49,800.0,5.49,5.49,5.49,5.49,800.0
2007-10-10 14:05:00,5.48,5.49,5.47,5.48,38400.0,5.48,5.49,5.47,5.48,38400.0
2007-10-10 14:10:00,5.48,5.48,5.48,5.48,400.0,5.48,5.48,5.48,5.48,400.0
2007-10-10 14:15:00,5.48,5.48,5.47,5.47,26000.0,5.48,5.48,5.47,5.47,26000.0
2007-10-10 14:20:00,5.47,5.47,5.47,5.47,2800.0,5.47,5.47,5.47,5.47,2800.0
2007-10-10 14:25:00,5.47,5.48,5.47,5.48,10400.0,5.47,5.48,5.47,5.48,10400.0
2007-10-10 14:30:00,5.48,5.48,5.48,5.48,1600.0,5.48,5.48,5.48,5.48,1600.0
2007-10-10 14:35:00,5.48,5.48,5.48,5.48,3200.0,5.48,5.48,5.48,5.48,3200.0
2007-10-10 14:40:00,5.48,5.48,5.47,5.48,11200.0,5.48,5.48,5.47,5.48,11200.0
2007-10-10 14:45:00,5.49,5.49,5.49,5.49,10400.0,5.49,5.49,5.49,5.49,10400.0
2007-10-10 14:50:00,5.49,5.49,5.48,5.49,19200.0,5.49,5.49,5.48,5.49,19200.0
2007-10-10 14:55:00,5.49,5.49,5.48,5.49,47600.0,5.49,5.49,5.48,5.49,47600.0
2007-10-10 15:00:00,5.49,5.5,5.48,5.49,45200.0,5.49,5.5,5.48,5.49,45200.0
2007-10-10 15:05:00,5.49,5.49,5.49,5.49,10000.0,5.49,5.49,5.49,5.49,10000.0
2007-10-10 15:10:00,5.49,5.49,5.48,5.48,2400.0,5.49,5.49,5.48,5.48,2400.0
2007-10-10 15:15:00,5.48,5.49,5.48,5.49,5200.0,5.48,5.49,5.48,5.49,5200.0
2007-10-10 15:20:00,5.49,5.5,5.48,5.49,25600.0,5.49,5.5,5.48,5.49,25600.0
2007-10-10 15:25:00,5.49,5.5,5.49,5.49,60400.0,5.49,5.5,5.49,5.49,60400.0
2007-10-10 15:30:00,5.5,5.5,5.49,5.49,9200.0,5.5,5.5,5.49,5.49,9200.0
2007-10-10 15:35:00,5.49,5.49,5.48,5.49,18400.0,5.49,5.49,5.48,5.49,18400.0
2007-10-10 15:40:00,5.49,5.49,5.48,5.48,6400.0,5.49,5.49,5.48,5.48,6400.0
2007-10-10 15:45:00,5.49,5.49,5.49,5.49,10400.0,5.49,5.49,5.49,5.49,10400.0
2007-10-10 15:50:00,5.49,5.49,5.49,5.49,11600.0,5.49,5.49,5.49,5.49,11600.0
2007-10-10 15:55:00,5.48,5.51,5.48,5.51,8000.0,5.48,5.51,5.48,5.51,8000.0
2007-10-11 09:35:00,5.52,5.55,5.51,5.54,14000.0,5.52,5.55,5.51,5.54,14000.0
2007-10-11 09:40:00,5.54,5.55,5.53,5.53,36800.0,5.54,5.55,5.53,5.53,36800.0
2007-10-11 09:45:00,5.54,5.54,5.54,5.54,5200.0,5.54,5.54,5.54,5.54,5200.0
2007-10-11 09:50:00,5.55,5.55,5.54,5.55,4000.0,5.55,5.55,5.54,5.55,4000.0
2007-10-11 09:55:00,5.56,5.56,5.54,5.55,28400.0,5.56,5.56,5.54,5.55,28400.0
2007-10-11 10:00:00,5.56,5.56,5.53,5.54,22000.0,5.56,5.56,5.53,5.54,22000.0
2007-10-11 10:05:00,5.54,5.55,5.54,5.55,4800.0,5.54,5.55,5.54,5.55,4800.0
2007-10-11 10:10:00,5.55,5.55,5.54,5.55,11200.0,5.55,5.55,5.54,5.55,11200.0
2007-10-11 10:15:00,5.55,5.56,5.53,5.54,21600.0,5.55,5.56,5.53,5.54,21600.0
2007-10-11 10:20:00,5.54,5.55,5.54,5.55,9200.0,5.54,5.55,5.54,5.55,9200.0
2007-10-11 10:25:00,5.55,5.56,5.54,5.54,38400.0,5.55,5.56,5.54,5.54,38400.0
2007-10-11 10:30:00,5.54,5.55,5.54,5.55,34000.0,5.54,5.55,5.54,5.55,34000.0
2007-10-11 10:35:00,5.55,5.55,5.55,5.55,18800.0,5.55,5.55,5.55,5.55,18800.0
2007-10-11 10:40:00,5.55,5.56,5.55,5.56,23600.0,5.55,5.56,5.55,5.56,23600.0
2007-10-11 10:45:00,5.56,5.56,5.56,5.56,14000.0,5.56,5.56,5.56,5.56,14000.0
2007-10-11 10:50:00,5.56,5.58,5.55,5.55,29600.0,5.56,5.58,5.55,5.55,29600.0
2007-10-11 10:55:00,5.55,5.55,5.55,5.55,4800.0,5.55,5.55,5.55,5.55,4800.0
2007-10-11 11:00:00,5.55,5.56,5.54,5.54,14800.0,5.55,5.56,5.54,5.54,14800.0
2007-10-11 11:05:00,5.54,5.54,5.53,5.53,6000.0,5.54,5.54,5.53,5.53,6000.0
2007-10-11 11:10:00,5.54,5.54,5.51,5.51,11200.0,5.54,5.54,5.51,5.51,11200.0
2007-10-11 11:15:00,5.52,5.52,5.51,5.51,8400.0,5.52,5.52,5.51,5.51,8400.0
2007-10-11 11:20:00,5.52,5.52,5.51,5.52,10800.0,5.52,5.52,5.51,5.52,10800.0
2007-10-11 11:25:00,5.52,5.52,5.49,5.49,16400.0,5.52,5.52,5.49,5.49,16400.0
2007-10-11 11:30:00,5.49,5.49,5.48,5.48,8400.0,5.49,5.49,5.48,5.48,8400.0
2007-10-11 11:35:00,5.48,5.49,5.48,5.48,10000.0,5.48,5.49,5.48,5.48,10000.0
2007-10-11 11:40:00,5.49,5.49,5.49,5.49,5600.0,5.49,5.49,5.49,5.49,5600.0
2007-10-11 11:45:00,5.49,5.49,5.48,5.48,14000.0,5.49,5.49,5.48,5.48,14000.0
2007-10-11 11:50:00,5.48,5.48,5.48,5.48,6400.0,5.48,5.48,5.48,5.48,6400.0
2007-10-11 11:55:00,5.48,5.49,5.48,5.49,12000.0,5.48,5.49,5.48,5.49,12000.0
2007-10-11 12:00:00,5.49,5.5,5.46,5.46,52400.0,5.49,5.5,5.46,5.46,52400.0
2007-10-11 12:05:00,5.46,5.48,5.46,5.48,53600.0,5.46,5.48,5.46,5.48,53600.0
2007-10-11 12:10:00,5.47,5.48,5.46,5.48,84000.0,5.47,5.48,5.46,5.48,84000.0
2007-10-11 12:15:00,5.48,5.48,5.46,5.47,66800.0,5.48,5.48,5.46,5.47,66800.0
2007-10-11 12:20:00,5.46,5.48,5.46,5.48,32800.0,5.46,5.48,5.46,5.48,32800.0
2007-10-11 12:25:00,5.48,5.48,5.46,5.48,53200.0,5.48,5.48,5.46,5.48,53200.0
2007-10-11 12:30:00,5.48,5.49,5.47,5.49,13200.0,5.48,5.49,5.47,5.49,13200.0
2007-10-11 12:35:00,5.49,5.49,5.48,5.49,8400.0,5.49,5.49,5.48,5.49,8400.0
2007-10-11 12:40:00,5.48,5.48,5.48,5.48,13600.0,5.48,5.48,5.48,5.48,13600.0
2007-10-11 12:45:00,5.48,5.48,5.47,5.47,44000.0,5.48,5.48,5.47,5.47,44000.0
2007-10-11 12:50:00,5.47,5.48,5.47,5.48,17200.0,5.47,5.48,5.47,5.48,17200.0
2007-10-11 12:55:00,5.48,5.48,5.46,5.48,64800.0,5.48,5.48,5.46,5.48,64800.0
2007-10-11 13:00:00,5.47,5.48,5.47,5.48,45200.0,5.47,5.48,5.47,5.48,45200.0
2007-10-11 13:05:00,5.48,5.49,5.47,5.47,24400.0,5.48,5.49,5.47,5.47,24400.0
2007-10-11 13:10:00,5.47,5.48,5.46,5.48,55200.0,5.47,5.48,5.46,5.48,55200.0
2007-10-11 13:15:00,5.48,5.48,5.47,5.47,14400.0,5.48,5.48,5.47,5.47,14400.0
2007-10-11 13:20:00,5.48,5.48,5.44,5.48,102000.0,5.48,5.48,5.44,5.48,102000.0
2007-10-11 13:25:00,5.48,5.49,5.47,5.47,12800.0,5.48,5.49,5.47,5.47,12800.0
2007-10-11 13:30:00,5.48,5.48,5.47,5.48,6800.0,5.48,5.48,5.47,5.48,6800.0
2007-10-11 13:35:00,5.48,5.48,5.47,5.48,36800.0,5.48,5.48,5.47,5.48,36800.0
2007-10-11 13:40:00,5.48,5.49,5.48,5.48,37600.0,5.48,5.49,5.48,5.48,37600.0
2007-10-11 13:45:00,5.48,5.48,5.48,5.48,1200.0,5.48,5.48,5.48,5.48,1200.0
2007-10-11 13:50:00,5.48,5.48,5.47,5.47,10000.0,5.48,5.48,5.47,5.47,10000.0
2007-10-11 13:55:00,5.47,5.48,5.47,5.48,20000.0,5.47,5.48,5.47,5.48,20000.0
2007-10-11 14:00:00,5.48,5.48,5.47,5.48,70400.0,5.48,5.48,5.47,5.48,70400.0
2007-10-11 14:05:00,5.47,5.49,5.47,5.49,48800.0,5.47,5.49,5.47,5.49,48800.0
2007-10-11 14:10:00,5.48,5.48,5.47,5.48,68000.0,5.48,5.48,5.47,5.48,68000.0
2007-10-11 14:15:00,5.48,5.48,5.43,5.45,68800.0,5.48,5.48,5.43,5.45,68800.0
2007-10-11 14:20:00,5.44,5.47,5.44,5.46,21600.0,5.44,5.47,5.44,5.46,21600.0
2007-10-11 14:25:00,5.47,5.47,5.42,5.43,34800.0,5.47,5.47,5.42,5.43,34800.0
2007-10-11 14:30:00,5.43,5.44,5.39,5.44,32000.0,5.43,5.44,5.39,5.44,32000.0
2007-10-11 14:35:00,5.44,5.46,5.43,5.45,36000.0,5.44,5.46,5.43,5.45,36000.0
2007-10-11 14:40:00,5.45,5.47,5.45,5.47,35600.0,5.45,5.47,5.45,5.47,35600.0
2007-10-11 14:45:00,5.47,5.47,5.46,5.47,22800.0,5.47,5.47,5.46,5.47,22800.0
2007-10-11 14:50:00,5.47,5.47,5.45,5.46,14400.0,5.47,5.47,5.45,5.46,14400.0
2007-10-11 14:55:00,5.46,5.48,5.46,5.46,37200.0,5.46,5.48,5.46,5.46,37200.0
2007-10-11 15:00:00,5.47,5.48,5.44,5.45,26800.0,5.47,5.48,5.44,5.45,26800.0
2007-10-11 15:05:00,5.45,5.46,5.43,5.44,36400.0,5.45,5.46,5.43,5.44,36400.0
2007-10-11 15:10:00,5.45,5.47,5.45,5.46,26000.0,5.45,5.47,5.45,5.46,26000.0
2007-10-11 15:15:00,5.46,5.48,5.44,5.46,41200.0,5.46,5.48,5.44,5.46,41200.0
2007-10-11 15:20:00,5.46,5.48,5.45,5.46,34800.0,5.46,5.48,5.45,5.46,34800.0
2007-10-11 15:25:00,5.45,5.48,5.45,5.46,23200.0,5.45,5.48,5.45,5.46,23200.0
2007-10-11 15:30:00,5.46,5.48,5.46,5.47,21200.0,5.46,5.48,5.46,5.47,21200.0
2007-10-11 15:35:00,5.48,5.48,5.45,5.45,21200.0,5.48,5.48,5.45,5.45,21200.0
2007-10-11 15:40:00,5.46,5.47,5.46,5.46,2000.0,5.46,5.47,5.46,5.46,2000.0
2007-10-11 15:45:00,5.47,5.48,5.44,5.46,49200.0,5.47,5.48,5.44,5.46,49200.0
2007-10-11 15:50:00,5.46,5.47,5.45,5.46,11200.0,5.46,5.47,5.45,5.46,11200.0
2007-10-11 15:55:00,5.46,5.46,5.44,5.45,54800.0,5.46,5.46,5.44,5.45,54800.0
2007-10-12 09:30:00,5.65,5.75,5.64,5.75,178000.0,5.65,5.75,5.64,5.75,178000.0
2007-10-12 09:35:00,5.73,5.73,5.6,5.61,156800.0,5.73,5.73,5.6,5.61,156800.0
2007-10-12 09:40:00,5.62,5.66,5.62,5.66,114000.0,5.62,5.66,5.62,5.66,114000.0
2007-10-12 09:45:00,5.66,5.68,5.65,5.66,114400.0,5.66,5.68,5.65,5.66,114400.0
2007-10-12 09:50:00,5.66,5.67,5.64,5.66,68000.0,5.66,5.67,5.64,5.66,68000.0
2007-10-12 09:55:00,5.67,5.68,5.66,5.68,30000.0,5.67,5.68,5.66,5.68,30000.0
2007-10-12 10:00:00,5.69,5.7,5.67,5.7,28400.0,5.69,5.7,5.67,5.7,28400.0
2007-10-12 10:05:00,5.7,5.75,5.68,5.72,60400.0,5.7,5.75,5.68,5.72,60400.0
2007-10-12 10:10:00,5.73,5.75,5.67,5.67,85200.0,5.73,5.75,5.67,5.67,85200.0
2007-10-12 10:15:00,5.67,5.71,5.67,5.69,33200.0,5.67,5.71,5.67,5.69,33200.0
2007-10-12 10:20:00,5.69,5.71,5.68,5.7,46800.0,5.69,5.71,5.68,5.7,46800.0
2007-10-12 10:25:00,5.7,5.7,5.65,5.68,116400.0,5.7,5.7,5.65,5.68,116400.0
2007-10-12 10:30:00,5.68,5.69,5.67,5.68,35200.0,5.68,5.69,5.67,5.68,35200.0
2007-10-12 10:35:00,5.67,5.68,5.66,5.68,98400.0,5.67,5.68,5.66,5.68,98400.0
2007-10-12 10:40:00,5.68,5.69,5.63,5.65,64400.0,5.68,5.69,5.63,5.65,64400.0
2007-10-12 10:45:00,5.66,5.66,5.64,5.64,36400.0,5.66,5.66,5.64,5.64,36400.0
2007-10-12 10:50:00,5.64,5.65,5.61,5.62,74000.0,5.64,5.65,5.61,5.62,74000.0
2007-10-12 10:55:00,5.62,5.62,5.59,5.61,70400.0,5.62,5.62,5.59,5.61,70400.0
2007-10-12 11:00:00,5.61,5.62,5.61,5.62,38400.0,5.61,5.62,5.61,5.62,38400.0
2007-10-12 11:05:00,5.62,5.65,5.62,5.63,126000.0,5.62,5.65,5.62,5.63,126000.0
2007-10-12 11:10:00,5.63,5.65,5.62,5.63,43200.0,5.63,5.65,5.62,5.63,43200.0
2007-10-12 11:15:00,5.63,5.66,5.62,5.63,46800.0,5.63,5.66,5.62,5.63,46800.0
2007-10-12 11:20:00,5.63,5.64,5.62,5.63,56400.0,5.63,5.64,5.62,5.63,56400.0
2007-10-12 11:25:00,5.63,5.64,5.62,5.62,14000.0,5.63,5.64,5.62,5.62,14000.0
2007-10-12 11:30:00,5.62,5.64,5.61,5.63,28400.0,5.62,5.64,5.61,5.63,28400.0
2007-10-12 11:35:00,5.63,5.67,5.63,5.65,39200.0,5.63,5.67,5.63,5.65,39200.0
2007-10-12 11:40:00,5.65,5.67,5.63,5.64,35600.0,5.65,5.67,5.63,5.64,35600.0
2007-10-12 11:45:00,5.64,5.66,5.61,5.62,52400.0,5.64,5.66,5.61,5.62,52400.0
2007-10-12 11:50:00,5.62,5.64,5.6,5.63,92000.0,5.62,5.64,5.6,5.63,92000.0
2007-10-12 11:55:00,5.63,5.63,5.62,5.63,12800.0,5.63,5.63,5.62,5.63,12800.0
2007-10-12 12:00:00,5.63,5.64,5.63,5.63,6400.0,5.63,5.64,5.63,5.63,6400.0
2007-10-12 12:05:00,5.64,5.64,5.63,5.63,11600.0,5.64,5.64,5.63,5.63,11600.0
2007-10-12 12:10:00,5.63,5.63,5.63,5.63,4400.0,5.63,5.63,5.63,5.63,4400.0
2007-10-12 12:15:00,5.64,5.64,5.61,5.64,27200.0,5.64,5.64,5.61,5.64,27200.0
2007-10-12 12:20:00,5.63,5.66,5.63,5.65,30400.0,5.63,5.66,5.63,5.65,30400.0
2007-10-12 12:25:00,5.64,5.65,5.64,5.65,8400.0,5.64,5.65,5.64,5.65,8400.0
2007-10-12 12:30:00,5.65,5.65,5.64,5.65,30400.0,5.65,5.65,5.64,5.65,30400.0
2007-10-12 12:35:00,5.65,5.66,5.64,5.64,26800.0,5.65,5.66,5.64,5.64,26800.0
2007-10-12 12:40:00,5.64,5.65,5.63,5.65,55600.0,5.64,5.65,5.63,5.65,55600.0
2007-10-12 12:45:00,5.65,5.65,5.64,5.65,13200.0,5.65,5.65,5.64,5.65,13200.0
2007-10-12 12:50:00,5.65,5.65,5.62,5.65,32400.0,5.65,5.65,5.62,5.65,32400.0
2007-10-12 12:55:00,5.65,5.66,5.65,5.66,12400.0,5.65,5.66,5.65,5.66,12400.0
2007-10-12 13:00:00,5.66,5.66,5.63,5.65,44400.0,5.66,5.66,5.63,5.65,44400.0
2007-10-12 13:05:00,5.65,5.65,5.64,5.65,4800.0,5.65,5.65,5.64,5.65,4800.0
2007-10-12 13:10:00,5.64,5.64,5.63,5.64,5600.0,5.64,5.64,5.63,5.64,5600.0
2007-10-12 13:15:00,5.63,5.63,5.61,5.62,19200.0,5.63,5.63,5.61,5.62,19200.0
2007-10-12 13:20:00,5.62,5.62,5.61,5.62,26000.0,5.62,5.62,5.61,5.62,26000.0
2007-10-12 13:25:00,5.61,5.61,5.6,5.61,13600.0,5.61,5.61,5.6,5.61,13600.0
2007-10-12 13:30:00,5.61,5.62,5.61,5.62,18000.0,5.61,5.62,5.61,5.62,18000.0
2007-10-12 13:35:00,5.62,5.63,5.62,5.63,32000.0,5.62,5.63,5.62,5.63,32000.0
2007-10-12 13:40:00,5.63,5.64,5.63,5.63,3600.0,5.63,5.64,5.63,5.63,3600.0
2007-10-12 13:45:00,5.63,5.65,5.63,5.64,26000.0,5.63,5.65,5.63,5.64,26000.0
2007-10-12 13:50:00,5.63,5.65,5.63,5.63,22400.0,5.63,5.65,5.63,5.63,22400.0
2007-10-12 13:55:00,5.63,5.65,5.62,5.62,28000.0,5.63,5.65,5.62,5.62,28000.0
2007-10-12 14:00:00,5.62,5.64,5.62,5.62,46800.0,5.62,5.64,5.62,5.62,46800.0
2007-10-12 14:05:00,5.62,5.63,5.61,5.62,24000.0,5.62,5.63,5.61,5.62,24000.0
2007-10-12 14:10:00,5.61,5.61,5.61,5.61,5200.0,5.61,5.61,5.61,5.61,5200.0
2007-10-12 14:15:00,5.6,5.61,5.6,5.61,16800.0,5.6,5.61,5.6,5.61,16800.0
2007-10-12 14:20:00,5.61,5.61,5.6,5.61,8800.0,5.61,5.61,5.6,5.61,8800.0
2007-10-12 14:25:00,5.6,5.61,5.6,5.61,30800.0,5.6,5.61,5.6,5.61,30800.0
2007-10-12 14:30:00,5.62,5.62,5.61,5.62,23200.0,5.62,5.62,5.61,5.62,23200.0
2007-10-12 14:35:00,5.62,5.65,5.62,5.64,31200.0,5.62,5.65,5.62,5.64,31200.0
2007-10-12 14:40:00,5.63,5.64,5.63,5.63,11200.0,5.63,5.64,5.63,5.63,11200.0
2007-10-12 14:45:00,5.63,5.63,5.63,5.63,7600.0,5.63,5.63,5.63,5.63,7600.0
2007-10-12 14:50:00,5.64,5.65,5.64,5.65,14000.0,5.64,5.65,5.64,5.65,14000.0
2007-10-12 14:55:00,5.65,5.65,5.65,5.65,4000.0,5.65,5.65,5.65,5.65,4000.0
2007-10-12 15:00:00,5.65,5.65,5.62,5.63,35200.0,5.65,5.65,5.62,5.63,35200.0
2007-10-12 15:05:00,5.62,5.64,5.62,5.63,21200.0,5.62,5.64,5.62,5.63,21200.0
2007-10-12 15:10:00,5.63,5.63,5.62,5.63,24800.0,5.63,5.63,5.62,5.63,24800.0
2007-10-12 15:15:00,5.62,5.63,5.62,5.62,8000.0,5.62,5.63,5.62,5.62,8000.0
2007-10-12 15:20:00,5.62,5.64,5.62,5.63,15600.0,5.62,5.64,5.62,5.63,15600.0
2007-10-12 15:25:00,5.62,5.63,5.62,5.63,7600.0,5.62,5.63,5.62,5.63,7600.0
2007-10-12 15:30:00,5.63,5.64,5.62,5.64,24000.0,5.63,5.64,5.62,5.64,24000.0
2007-10-12 15:35:00,5.64,5.65,5.63,5.64,30400.0,5.64,5.65,5.63,5.64,30400.0
2007-10-12 15:40:00,5.63,5.63,5.6,5.61,75600.0,5.63,5.63,5.6,5.61,75600.0
2007-10-12 15:45:00,5.61,5.61,5.58,5.59,69600.0,5.61,5.61,5.58,5.59,69600.0
2007-10-12 15:50:00,5.59,5.6,5.58,5.58,45600.0,5.59,5.6,5.58,5.58,45600.0
2007-10-12 15:55:00,5.59,5.61,5.59,5.61,48800.0,5.59,5.61,5.59,5.61,48800.0
2007-10-15 09:30:00,5.62,5.63,5.61,5.62,20400.0,5.62,5.63,5.61,5.62,20400.0
2007-10-15 09:35:00,5.64,5.65,5.6,5.6,16400.0,5.64,5.65,5.6,5.6,16400.0
2007-10-15 09:40:00,5.6,5.63,5.6,5.61,12400.0,5.6,5.63,5.6,5.61,12400.0
2007-10-15 09:45:00,5.61,5.62,5.59,5.6,16000.0,5.61,5.62,5.59,5.6,16000.0
2007-10-15 09:50:00,5.6,5.64,5.59,5.63,7600.0,5.6,5.64,5.59,5.63,7600.0
2007-10-15 09:55:00,5.62,5.62,5.6,5.6,7600.0,5.62,5.62,5.6,5.6,7600.0
2007-10-15 10:00:00,5.61,5.61,5.57,5.6,14800.0,5.61,5.61,5.57,5.6,14800.0
2007-10-15 10:05:00,5.59,5.59,5.57,5.59,9200.0,5.59,5.59,5.57,5.59,9200.0
2007-10-15 10:10:00,5.6,5.6,5.57,5.58,36000.0,5.6,5.6,5.57,5.58,36000.0
2007-10-15 10:15:00,5.59,5.59,5.57,5.58,38400.0,5.59,5.59,5.57,5.58,38400.0
2007-10-15 10:20:00,5.59,5.6,5.59,5.59,19600.0,5.59,5.6,5.59,5.59,19600.0
2007-10-15 10:25:00,5.59,5.6,5.58,5.6,21200.0,5.59,5.6,5.58,5.6,21200.0
2007-10-15 10:30:00,5.6,5.6,5.57,5.58,8800.0,5.6,5.6,5.57,5.58,8800.0
2007-10-15 10:35:00,5.59,5.59,5.57,5.59,10400.0,5.59,5.59,5.57,5.59,10400.0
2007-10-15 10:40:00,5.58,5.59,5.56,5.57,10400.0,5.58,5.59,5.56,5.57,10400.0
2007-10-15 10:45:00,5.56,5.57,5.56,5.57,4800.0,5.56,5.57,5.56,5.57,4800.0
2007-10-15 10:50:00,5.57,5.59,5.57,5.57,18800.0,5.57,5.59,5.57,5.57,18800.0
2007-10-15 10:55:00,5.58,5.58,5.55,5.55,12800.0,5.58,5.58,5.55,5.55,12800.0
2007-10-15 11:00:00,5.56,5.56,5.54,5.56,32400.0,5.56,5.56,5.54,5.56,32400.0
2007-10-15 11:05:00,5.56,5.57,5.54,5.56,75600.0,5.56,5.57,5.54,5.56,75600.0
2007-10-15 11:10:00,5.56,5.57,5.55,5.57,6400.0,5.56,5.57,5.55,5.57,6400.0
2007-10-15 11:15:00,5.57,5.57,5.56,5.56,4000.0,5.57,5.57,5.56,5.56,4000.0
2007-10-15 11:20:00,5.55,5.55,5.52,5.52,20000.0,5.55,5.55,5.52,5.52,20000.0
2007-10-15 11:25:00,5.52,5.53,5.51,5.52,7200.0,5.52,5.53,5.51,5.52,7200.0
2007-10-15 11:30:00,5.52,5.53,5.51,5.52,13200.0,5.52,5.53,5.51,5.52,13200.0
2007-10-15 11:35:00,5.51,5.54,5.51,5.54,21200.0,5.51,5.54,5.51,5.54,21200.0
2007-10-15 11:40:00,5.54,5.54,5.53,5.53,14000.0,5.54,5.54,5.53,5.53,14000.0
2007-10-15 11:45:00,5.53,5.53,5.53,5.53,7200.0,5.53,5.53,5.53,5.53,7200.0
2007-10-15 11:50:00,5.53,5.55,5.52,5.55,9200.0,5.53,5.55,5.52,5.55,9200.0
2007-10-15 11:55:00,5.55,5.56,5.55,5.55,9600.0,5.55,5.56,5.55,5.55,9600.0
2007-10-15 12:00:00,5.55,5.55,5.53,5.53,6800.0,5.55,5.55,5.53,5.53,6800.0
2007-10-15 12:05:00,5.53,5.53,5.52,5.53,5600.0,5.53,5.53,5.52,5.53,5600.0
2007-10-15 12:10:00,5.54,5.56,5.53,5.53,19200.0,5.54,5.56,5.53,5.53,19200.0
2007-10-15 12:15:00,5.54,5.55,5.53,5.55,7200.0,5.54,5.55,5.53,5.55,7200.0
2007-10-15 12:20:00,5.55,5.55,5.52,5.52,6800.0,5.55,5.55,5.52,5.52,6800.0
2007-10-15 12:25:00,5.52,5.52,5.5,5.5,9200.0,5.52,5.52,5.5,5.5,9200.0
2007-10-15 12:30:00,5.5,5.51,5.5,5.51,4800.0,5.5,5.51,5.5,5.51,4800.0
2007-10-15 12:35:00,5.51,5.51,5.5,5.51,4000.0,5.51,5.51,5.5,5.51,4000.0
2007-10-15 12:40:00,5.5,5.5,5.48,5.49,8800.0,5.5,5.5,5.48,5.49,8800.0
2007-10-15 12:45:00,5.49,5.49,5.46,5.47,32000.0,5.49,5.49,5.46,5.47,32000.0
2007-10-15 12:50:00,5.47,5.49,5.47,5.48,17600.0,5.47,5.49,5.47,5.48,17600.0
2007-10-15 12:55:00,5.48,5.49,5.48,5.49,3200.0,5.48,5.49,5.48,5.49,3200.0
2007-10-15 13:00:00,5.49,5.49,5.46,5.48,23200.0,5.49,5.49,5.46,5.48,23200.0
2007-10-15 13:05:00,5.48,5.49,5.48,5.49,6000.0,5.48,5.49,5.48,5.49,6000.0
2007-10-15 13:10:00,5.48,5.49,5.47,5.47,6800.0,5.48,5.49,5.47,5.47,6800.0
2007-10-15 13:15:00,5.47,5.52,5.47,5.52,38800.0,5.47,5.52,5.47,5.52,38800.0
2007-10-15 13:20:00,5.52,5.54,5.51,5.53,36800.0,5.52,5.54,5.51,5.53,36800.0
2007-10-15 13:25:00,5.53,5.53,5.53,5.53,800.0,5.53,5.53,5.53,5.53,800.0
2007-10-15 13:30:00,5.52,5.52,5.52,5.52,2000.0,5.52,5.52,5.52,5.52,2000.0
2007-10-15 13:35:00,5.52,5.52,5.51,5.51,4800.0,5.52,5.52,5.51,5.51,4800.0
2007-10-15 13:40:00,5.51,5.51,5.5,5.5,3200.0,5.51,5.51,5.5,5.5,3200.0
2007-10-15 13:45:00,5.5,5.5,5.48,5.5,6800.0,5.5,5.5,5.48,5.5,6800.0
2007-10-15 13:50:00,5.5,5.5,5.5,5.5,4000.0,5.5,5.5,5.5,5.5,4000.0
2007-10-15 13:55:00,5.51,5.52,5.51,5.51,9200.0,5.51,5.52,5.51,5.51,9200.0
2007-10-15 14:00:00,5.52,5.52,5.51,5.51,8400.0,5.52,5.52,5.51,5.51,8400.0
2007-10-15 14:05:00,5.5,5.5,5.46,5.48,29200.0,5.5,5.5,5.46,5.48,29200.0
2007-10-15 14:10:00,5.48,5.49,5.47,5.48,10400.0,5.48,5.49,5.47,5.48,10400.0
2007-10-15 14:15:00,5.48,5.5,5.48,5.49,8000.0,5.48,5.5,5.48,5.49,8000.0
2007-10-15 14:20:00,5.49,5.49,5.48,5.48,14000.0,5.49,5.49,5.48,5.48,14000.0
2007-10-15 14:25:00,5.49,5.5,5.49,5.5,7600.0,5.49,5.5,5.49,5.5,7600.0
2007-10-15 14:30:00,5.5,5.5,5.49,5.49,8000.0,5.5,5.5,5.49,5.49,8000.0
2007-10-15 14:35:00,5.48,5.49,5.48,5.48,13600.0,5.48,5.49,5.48,5.48,13600.0
2007-10-15 14:40:00,5.48,5.49,5.48,5.49,5600.0,5.48,5.49,5.48,5.49,5600.0
2007-10-15 14:45:00,5.49,5.49,5.48,5.48,10400.0,5.49,5.49,5.48,5.48,10400.0
2007-10-15 14:50:00,5.48,5.49,5.48,5.48,13200.0,5.48,5.49,5.48,5.48,13200.0
2007-10-15 14:55:00,5.48,5.48,5.47,5.48,16400.0,5.48,5.48,5.47,5.48,16400.0
2007-10-15 15:00:00,5.48,5.51,5.48,5.5,22800.0,5.48,5.51,5.48,5.5,22800.0
2007-10-15 15:05:00,5.5,5.5,5.49,5.49,6400.0,5.5,5.5,5.49,5.49,6400.0
2007-10-15 15:10:00,5.49,5.49,5.47,5.48,19200.0,5.49,5.49,5.47,5.48,19200.0
2007-10-15 15:15:00,5.48,5.5,5.47,5.5,33600.0,5.48,5.5,5.47,5.5,33600.0
2007-10-15 15:20:00,5.5,5.51,5.48,5.48,17200.0,5.5,5.51,5.48,5.48,17200.0
2007-10-15 15:25:00,5.48,5.49,5.46,5.48,46400.0,5.48,5.49,5.46,5.48,46400.0
2007-10-15 15:30:00,5.48,5.49,5.47,5.48,16800.0,5.48,5.49,5.47,5.48,16800.0
2007-10-15 15:35:00,5.48,5.49,5.48,5.48,12000.0,5.48,5.49,5.48,5.48,12000.0
2007-10-15 15:40:00,5.48,5.5,5.47,5.49,18800.0,5.48,5.5,5.47,5.49,18800.0
2007-10-15 15:45:00,5.49,5.51,5.49,5.51,26400.0,5.49,5.51,5.49,5.51,26400.0
2007-10-15 15:50:00,5.51,5.52,5.49,5.51,57200.0,5.51,5.52,5.49,5.51,57200.0
2007-10-15 15:55:00,5.52,5.54,5.52,5.53,46400.0,5.52,5.54,5.52,5.53,46400.0
2007-10-16 09:30:00,5.51,5.51,5.48,5.49,21200.0,5.51,5.51,5.48,5.49,21200.0
2007-10-16 09:35:00,5.51,5.52,5.49,5.5,9200.0,5.51,5.52,5.49,5.5,9200.0
2007-10-16 09:40:00,5.51,5.51,5.48,5.48,17200.0,5.51,5.51,5.48,5.48,17200.0
2007-10-16 09:45:00,5.48,5.5,5.48,5.48,9600.0,5.48,5.5,5.48,5.48,9600.0
2007-10-16 09:50:00,5.49,5.51,5.49,5.5,13200.0,5.49,5.51,5.49,5.5,13200.0
2007-10-16 09:55:00,5.51,5.51,5.5,5.51,23200.0,5.51,5.51,5.5,5.51,23200.0
2007-10-16 10:00:00,5.51,5.51,5.48,5.48,28800.0,5.51,5.51,5.48,5.48,28800.0
2007-10-16 10:05:00,5.48,5.5,5.48,5.49,14800.0,5.48,5.5,5.48,5.49,14800.0
2007-10-16 10:10:00,5.49,5.5,5.48,5.48,16400.0,5.49,5.5,5.48,5.48,16400.0
2007-10-16 10:15:00,5.48,5.48,5.46,5.47,16800.0,5.48,5.48,5.46,5.47,16800.0
2007-10-16 10:20:00,5.47,5.47,5.45,5.46,32000.0,5.47,5.47,5.45,5.46,32000.0
2007-10-16 10:25:00,5.46,5.47,5.46,5.47,24000.0,5.46,5.47,5.46,5.47,24000.0
2007-10-16 10:30:00,5.47,5.48,5.47,5.48,15200.0,5.47,5.48,5.47,5.48,15200.0
2007-10-16 10:35:00,5.48,5.48,5.47,5.47,137200.0,5.48,5.48,5.47,5.47,137200.0
2007-10-16 10:40:00,5.48,5.48,5.48,5.48,16400.0,5.48,5.48,5.48,5.48,16400.0
2007-10-16 10:45:00,5.48,5.49,5.48,5.49,8000.0,5.48,5.49,5.48,5.49,8000.0
2007-10-16 10:50:00,5.49,5.5,5.48,5.49,16400.0,5.49,5.5,5.48,5.49,16400.0
2007-10-16 10:55:00,5.49,5.51,5.49,5.5,9600.0,5.49,5.51,5.49,5.5,9600.0
2007-10-16 11:00:00,5.51,5.52,5.5,5.51,6800.0,5.51,5.52,5.5,5.51,6800.0
2007-10-16 11:05:00,5.51,5.51,5.49,5.5,24000.0,5.51,5.51,5.49,5.5,24000.0
2007-10-16 11:10:00,5.5,5.5,5.49,5.5,32400.0,5.5,5.5,5.49,5.5,32400.0
2007-10-16 11:15:00,5.51,5.51,5.51,5.51,3600.0,5.51,5.51,5.51,5.51,3600.0
2007-10-16 11:20:00,5.51,5.52,5.5,5.5,13600.0,5.51,5.52,5.5,5.5,13600.0
2007-10-16 11:25:00,5.5,5.51,5.5,5.51,5200.0,5.5,5.51,5.5,5.51,5200.0
2007-10-16 11:30:00,5.51,5.51,5.5,5.5,12000.0,5.51,5.51,5.5,5.5,12000.0
2007-10-16 11:35:00,5.49,5.51,5.49,5.51,30800.0,5.49,5.51,5.49,5.51,30800.0
2007-10-16 11:40:00,5.51,5.51,5.5,5.5,2800.0,5.51,5.51,5.5,5.5,2800.0
2007-10-16 11:45:00,5.5,5.5,5.49,5.49,8800.0,5.5,5.5,5.49,5.49,8800.0
2007-10-16 11:50:00,5.49,5.49,5.49,5.49,2000.0,5.49,5.49,5.49,5.49,2000.0
2007-10-16 11:55:00,5.49,5.49,5.47,5.48,9200.0,5.49,5.49,5.47,5.48,9200.0
2007-10-16 12:00:00,5.48,5.49,5.48,5.48,34400.0,5.48,5.49,5.48,5.48,34400.0
2007-10-16 12:05:00,5.48,5.49,5.48,5.49,16000.0,5.48,5.49,5.48,5.49,16000.0
2007-10-16 12:10:00,5.49,5.49,5.48,5.48,10400.0,5.49,5.49,5.48,5.48,10400.0
2007-10-16 12:15:00,5.48,5.5,5.48,5.5,13200.0,5.48,5.5,5.48,5.5,13200.0
2007-10-16 12:20:00,5.5,5.5,5.5,5.5,14400.0,5.5,5.5,5.5,5.5,14400.0
2007-10-16 12:25:00,5.51,5.51,5.5,5.5,7200.0,5.51,5.51,5.5,5.5,7200.0
2007-10-16 12:30:00,5.51,5.51,5.49,5.49,4000.0,5.51,5.51,5.49,5.49,4000.0
2007-10-16 12:35:00,5.49,5.5,5.49,5.49,14400.0,5.49,5.5,5.49,5.49,14400.0
2007-10-16 12:40:00,5.49,5.51,5.48,5.5,18400.0,5.49,5.51,5.48,5.5,18400.0
2007-10-16 12:45:00,5.5,5.51,5.5,5.51,2800.0,5.5,5.51,5.5,5.51,2800.0
2007-10-16 12:50:00,5.5,5.51,5.5,5.5,4400.0,5.5,5.51,5.5,5.5,4400.0
2007-10-16 12:55:00,5.5,5.5,5.5,5.5,4000.0,5.5,5.5,5.5,5.5,4000.0
2007-10-16 13:00:00,5.5,5.5,5.47,5.48,49600.0,5.5,5.5,5.47,5.48,49600.0
2007-10-16 13:05:00,5.49,5.49,5.49,5.49,20800.0,5.49,5.49,5.49,5.49,20800.0
2007-10-16 13:10:00,5.49,5.5,5.49,5.49,27200.0,5.49,5.5,5.49,5.49,27200.0
2007-10-16 13:15:00,5.49,5.5,5.49,5.5,10400.0,5.49,5.5,5.49,5.5,10400.0
2007-10-16 13:20:00,5.5,5.5,5.5,5.5,18400.0,5.5,5.5,5.5,5.5,18400.0
2007-10-16 13:25:00,5.5,5.51,5.5,5.5,8000.0,5.5,5.51,5.5,5.5,8000.0
2007-10-16 13:30:00,5.5,5.5,5.49,5.5,17200.0,5.5,5.5,5.49,5.5,17200.0
2007-10-16 13:35:00,5.5,5.51,5.5,5.5,18000.0,5.5,5.51,5.5,5.5,18000.0
2007-10-16 13:40:00,5.5,5.5,5.49,5.5,17600.0,5.5,5.5,5.49,5.5,17600.0
2007-10-16 13:45:00,5.5,5.5,5.48,5.48,24800.0,5.5,5.5,5.48,5.48,24800.0
2007-10-16 13:50:00,5.48,5.49,5.48,5.48,21200.0,5.48,5.49,5.48,5.48,21200.0
2007-10-16 13:55:00,5.48,5.49,5.47,5.48,12800.0,5.48,5.49,5.47,5.48,12800.0
2007-10-16 14:00:00,5.48,5.48,5.47,5.48,12800.0,5.48,5.48,5.47,5.48,12800.0
2007-10-16 14:05:00,5.48,5.49,5.48,5.48,5200.0,5.48,5.49,5.48,5.48,5200.0
2007-10-16 14:10:00,5.48,5.49,5.48,5.48,7200.0,5.48,5.49,5.48,5.48,7200.0
2007-10-16 14:15:00,5.48,5.49,5.48,5.48,11200.0,5.48,5.49,5.48,5.48,11200.0
2007-10-16 14:20:00,5.48,5.48,5.47,5.48,6000.0,5.48,5.48,5.47,5.48,6000.0
2007-10-16 14:25:00,5.48,5.48,5.48,5.48,9600.0,5.48,5.48,5.48,5.48,9600.0
2007-10-16 14:30:00,5.48,5.48,5.48,5.48,37600.0,5.48,5.48,5.48,5.48,37600.0
2007-10-16 14:35:00,5.48,5.48,5.46,5.48,84800.0,5.48,5.48,5.46,5.48,84800.0
2007-10-16 14:40:00,5.48,5.48,5.48,5.48,4000.0,5.48,5.48,5.48,5.48,4000.0
2007-10-16 14:45:00,5.49,5.49,5.48,5.49,7600.0,5.49,5.49,5.48,5.49,7600.0
2007-10-16 14:50:00,5.49,5.49,5.48,5.49,5200.0,5.49,5.49,5.48,5.49,5200.0
2007-10-16 14:55:00,5.49,5.49,5.48,5.48,7200.0,5.49,5.49,5.48,5.48,7200.0
2007-10-16 15:00:00,5.49,5.49,5.48,5.48,5600.0,5.49,5.49,5.48,5.48,5600.0
2007-10-16 15:05:00,5.48,5.48,5.47,5.48,29600.0,5.48,5.48,5.47,5.48,29600.0
2007-10-16 15:10:00,5.48,5.48,5.47,5.48,14400.0,5.48,5.48,5.47,5.48,14400.0
2007-10-16 15:15:00,5.48,5.49,5.48,5.48,13200.0,5.48,5.49,5.48,5.48,13200.0
2007-10-16 15:20:00,5.48,5.49,5.48,5.49,10000.0,5.48,5.49,5.48,5.49,10000.0
2007-10-16 15:25:00,5.49,5.49,5.48,5.48,70400.0,5.49,5.49,5.48,5.48,70400.0
2007-10-16 15:30:00,5.48,5.48,5.45,5.46,36000.0,5.48,5.48,5.45,5.46,36000.0
2007-10-16 15:35:00,5.46,5.47,5.46,5.46,18400.0,5.46,5.47,5.46,5.46,18400.0
2007-10-16 15:40:00,5.46,5.48,5.46,5.47,32800.0,5.46,5.48,5.46,5.47,32800.0
2007-10-16 15:45:00,5.47,5.48,5.47,5.47,33200.0,5.47,5.48,5.47,5.47,33200.0
2007-10-16 15:50:00,5.47,5.48,5.46,5.48,20400.0,5.47,5.48,5.46,5.48,20400.0
2007-10-16 15:55:00,5.48,5.49,5.47,5.47,66800.0,5.48,5.49,5.47,5.47,66800.0
2007-10-17 09:30:00,5.48,5.5,5.46,5.5,46000.0,5.48,5.5,5.46,5.5,46000.0
2007-10-17 09:35:00,5.5,5.5,5.46,5.46,15200.0,5.5,5.5,5.46,5.46,15200.0
2007-10-17 09:40:00,5.46,5.5,5.46,5.5,58000.0,5.46,5.5,5.46,5.5,58000.0
2007-10-17 09:45:00,5.5,5.51,5.49,5.5,80400.0,5.5,5.51,5.49,5.5,80400.0
2007-10-17 09:50:00,5.5,5.5,5.48,5.49,22800.0,5.5,5.5,5.48,5.49,22800.0
2007-10-17 09:55:00,5.49,5.5,5.49,5.5,26400.0,5.49,5.5,5.49,5.5,26400.0
2007-10-17 10:00:00,5.5,5.54,5.49,5.54,78400.0,5.5,5.54,5.49,5.54,78400.0
2007-10-17 10:05:00,5.53,5.56,5.53,5.55,47600.0,5.53,5.56,5.53,5.55,47600.0
2007-10-17 10:10:00,5.54,5.54,5.52,5.52,10400.0,5.54,5.54,5.52,5.52,10400.0
2007-10-17 10:15:00,5.51,5.52,5.51,5.51,7600.0,5.51,5.52,5.51,5.51,7600.0
2007-10-17 10:20:00,5.51,5.51,5.5,5.5,9600.0,5.51,5.51,5.5,5.5,9600.0
2007-10-17 10:25:00,5.5,5.5,5.5,5.5,27200.0,5.5,5.5,5.5,5.5,27200.0
2007-10-17 10:30:00,5.5,5.51,5.5,5.51,8800.0,5.5,5.51,5.5,5.51,8800.0
2007-10-17 10:35:00,5.51,5.51,5.5,5.5,7600.0,5.51,5.51,5.5,5.5,7600.0
2007-10-17 10:40:00,5.5,5.5,5.48,5.5,20000.0,5.5,5.5,5.48,5.5,20000.0
2007-10-17 10:45:00,5.5,5.51,5.5,5.51,14800.0,5.5,5.51,5.5,5.51,14800.0
2007-10-17 10:50:00,5.51,5.51,5.51,5.51,2000.0,5.51,5.51,5.51,5.51,2000.0
2007-10-17 10:55:00,5.51,5.51,5.5,5.51,15600.0,5.51,5.51,5.5,5.51,15600.0
2007-10-17 11:00:00,5.5,5.51,5.5,5.51,8800.0,5.5,5.51,5.5,5.51,8800.0
2007-10-17 11:05:00,5.5,5.52,5.5,5.52,15600.0,5.5,5.52,5.5,5.52,15600.0
2007-10-17 11:10:00,5.52,5.53,5.52,5.52,8800.0,5.52,5.53,5.52,5.52,8800.0
2007-10-17 11:15:00,5.52,5.54,5.52,5.53,10000.0,5.52,5.54,5.52,5.53,10000.0
2007-10-17 11:20:00,5.53,5.54,5.53,5.54,16800.0,5.53,5.54,5.53,5.54,16800.0
2007-10-17 11:25:00,5.53,5.54,5.53,5.54,5200.0,5.53,5.54,5.53,5.54,5200.0
2007-10-17 11:30:00,5.54,5.55,5.54,5.55,17600.0,5.54,5.55,5.54,5.55,17600.0
2007-10-17 11:35:00,5.55,5.55,5.54,5.55,16000.0,5.55,5.55,5.54,5.55,16000.0
2007-10-17 11:40:00,5.55,5.55,5.55,5.55,38000.0,5.55,5.55,5.55,5.55,38000.0
2007-10-17 11:45:00,5.55,5.55,5.54,5.55,9200.0,5.55,5.55,5.54,5.55,9200.0
2007-10-17 11:50:00,5.54,5.55,5.54,5.55,12800.0,5.54,5.55,5.54,5.55,12800.0
2007-10-17 11:55:00,5.55,5.55,5.55,5.55,2400.0,5.55,5.55,5.55,5.55,2400.0
2007-10-17 12:00:00,5.54,5.55,5.54,5.54,8000.0,5.54,5.55,5.54,5.54,8000.0
2007-10-17 12:05:00,5.54,5.54,5.54,5.54,2800.0,5.54,5.54,5.54,5.54,2800.0
2007-10-17 12:10:00,5.54,5.54,5.52,5.52,8800.0,5.54,5.54,5.52,5.52,8800.0
2007-10-17 12:15:00,5.52,5.52,5.51,5.51,3200.0,5.52,5.52,5.51,5.51,3200.0
2007-10-17 12:20:00,5.51,5.53,5.51,5.53,10800.0,5.51,5.53,5.51,5.53,10800.0
2007-10-17 12:25:00,5.52,5.52,5.5,5.51,13200.0,5.52,5.52,5.5,5.51,13200.0
2007-10-17 12:30:00,5.51,5.51,5.5,5.5,4800.0,5.51,5.51,5.5,5.5,4800.0
2007-10-17 12:35:00,5.51,5.52,5.51,5.51,16000.0,5.51,5.52,5.51,5.51,16000.0
2007-10-17 12:40:00,5.51,5.52,5.51,5.52,206400.0,5.51,5.52,5.51,5.52,206400.0
2007-10-17 12:45:00,5.52,5.52,5.51,5.52,305200.0,5.52,5.52,5.51,5.52,305200.0
2007-10-17 12:50:00,5.52,5.53,5.52,5.53,14800.0,5.52,5.53,5.52,5.53,14800.0
2007-10-17 12:55:00,5.53,5.53,5.52,5.53,31200.0,5.53,5.53,5.52,5.53,31200.0
2007-10-17 13:00:00,5.53,5.53,5.53,5.53,2400.0,5.53,5.53,5.53,5.53,2400.0
2007-10-17 13:05:00,5.53,5.53,5.51,5.51,18400.0,5.53,5.53,5.51,5.51,18400.0
2007-10-17 13:10:00,5.51,5.51,5.49,5.5,16400.0,5.51,5.51,5.49,5.5,16400.0
2007-10-17 13:15:00,5.51,5.52,5.51,5.51,5600.0,5.51,5.52,5.51,5.51,5600.0
2007-10-17 13:20:00,5.52,5.52,5.51,5.51,2000.0,5.52,5.52,5.51,5.51,2000.0
2007-10-17 13:25:00,5.52,5.52,5.5,5.5,4800.0,5.52,5.52,5.5,5.5,4800.0
2007-10-17 13:30:00,5.5,5.51,5.48,5.48,38000.0,5.5,5.51,5.48,5.48,38000.0
2007-10-17 13:35:00,5.49,5.5,5.48,5.49,17600.0,5.49,5.5,5.48,5.49,17600.0
2007-10-17 13:40:00,5.49,5.5,5.49,5.5,15600.0,5.49,5.5,5.49,5.5,15600.0
2007-10-17 13:45:00,5.5,5.5,5.48,5.48,37200.0,5.5,5.5,5.48,5.48,37200.0
2007-10-17 13:50:00,5.48,5.5,5.48,5.48,42000.0,5.48,5.5,5.48,5.48,42000.0
2007-10-17 13:55:00,5.48,5.51,5.48,5.5,29600.0,5.48,5.51,5.48,5.5,29600.0
2007-10-17 14:00:00,5.49,5.5,5.48,5.49,15200.0,5.49,5.5,5.48,5.49,15200.0
2007-10-17 14:05:00,5.5,5.51,5.49,5.51,14800.0,5.5,5.51,5.49,5.51,14800.0
2007-10-17 14:10:00,5.5,5.5,5.48,5.49,18000.0,5.5,5.5,5.48,5.49,18000.0
2007-10-17 14:15:00,5.49,5.51,5.49,5.51,29600.0,5.49,5.51,5.49,5.51,29600.0
2007-10-17 14:20:00,5.5,5.51,5.5,5.5,9200.0,5.5,5.51,5.5,5.5,9200.0
2007-10-17 14:25:00,5.5,5.5,5.5,5.5,56000.0,5.5,5.5,5.5,5.5,56000.0
2007-10-17 14:30:00,5.5,5.5,5.49,5.49,17200.0,5.5,5.5,5.49,5.49,17200.0
2007-10-17 14:35:00,5.49,5.5,5.48,5.5,66400.0,5.49,5.5,5.48,5.5,66400.0
2007-10-17 14:40:00,5.5,5.51,5.5,5.51,41600.0,5.5,5.51,5.5,5.51,41600.0
2007-10-17 14:45:00,5.5,5.51,5.5,5.5,27600.0,5.5,5.51,5.5,5.5,27600.0
2007-10-17 14:50:00,5.49,5.5,5.49,5.5,41600.0,5.49,5.5,5.49,5.5,41600.0
2007-10-17 14:55:00,5.5,5.51,5.5,5.51,36400.0,5.5,5.51,5.5,5.51,36400.0
2007-10-17 15:00:00,5.51,5.51,5.5,5.51,12400.0,5.51,5.51,5.5,5.51,12400.0
2007-10-17 15:05:00,5.5,5.51,5.5,5.5,28800.0,5.5,5.51,5.5,5.5,28800.0
2007-10-17 15:10:00,5.5,5.51,5.49,5.51,54000.0,5.5,5.51,5.49,5.51,54000.0
2007-10-17 15:15:00,5.51,5.51,5.5,5.5,26400.0,5.51,5.51,5.5,5.5,26400.0
2007-10-17 15:20:00,5.5,5.51,5.5,5.51,32800.0,5.5,5.51,5.5,5.51,32800.0
2007-10-17 15:25:00,5.51,5.51,5.5,5.5,17600.0,5.51,5.51,5.5,5.5,17600.0
2007-10-17 15:30:00,5.5,5.51,5.5,5.5,58000.0,5.5,5.51,5.5,5.5,58000.0
2007-10-17 15:35:00,5.5,5.51,5.5,5.5,23600.0,5.5,5.51,5.5,5.5,23600.0
2007-10-17 15:40:00,5.5,5.52,5.5,5.51,28400.0,5.5,5.52,5.5,5.51,28400.0
2007-10-17 15:45:00,5.51,5.53,5.51,5.52,20000.0,5.51,5.53,5.51,5.52,20000.0
2007-10-17 15:50:00,5.52,5.52,5.51,5.52,10400.0,5.52,5.52,5.51,5.52,10400.0
2007-10-17 15:55:00,5.52,5.54,5.52,5.54,21600.0,5.52,5.54,5.52,5.54,21600.0
2007-10-18 09:30:00,5.47,5.5,5.47,5.49,26000.0,5.47,5.5,5.47,5.49,26000.0
2007-10-18 09:35:00,5.5,5.5,5.45,5.48,18000.0,5.5,5.5,5.45,5.48,18000.0
2007-10-18 09:40:00,5.47,5.49,5.46,5.48,23200.0,5.47,5.49,5.46,5.48,23200.0
2007-10-18 09:45:00,5.47,5.48,5.46,5.46,22800.0,5.47,5.48,5.46,5.46,22800.0
2007-10-18 09:50:00,5.47,5.48,5.45,5.47,58800.0,5.47,5.48,5.45,5.47,58800.0
2007-10-18 09:55:00,5.47,5.48,5.45,5.47,34400.0,5.47,5.48,5.45,5.47,34400.0
2007-10-18 10:00:00,5.46,5.46,5.45,5.46,19600.0,5.46,5.46,5.45,5.46,19600.0
2007-10-18 10:05:00,5.46,5.5,5.45,5.48,35200.0,5.46,5.5,5.45,5.48,35200.0
2007-10-18 10:10:00,5.48,5.48,5.47,5.48,33200.0,5.48,5.48,5.47,5.48,33200.0
2007-10-18 10:15:00,5.48,5.5,5.48,5.49,21600.0,5.48,5.5,5.48,5.49,21600.0
2007-10-18 10:20:00,5.5,5.51,5.48,5.49,26800.0,5.5,5.51,5.48,5.49,26800.0
2007-10-18 10:25:00,5.48,5.49,5.48,5.49,4000.0,5.48,5.49,5.48,5.49,4000.0
2007-10-18 10:30:00,5.49,5.49,5.47,5.48,19200.0,5.49,5.49,5.47,5.48,19200.0
2007-10-18 10:35:00,5.47,5.48,5.47,5.48,18400.0,5.47,5.48,5.47,5.48,18400.0
2007-10-18 10:40:00,5.48,5.49,5.48,5.48,15600.0,5.48,5.49,5.48,5.48,15600.0
2007-10-18 10:45:00,5.49,5.49,5.48,5.48,2800.0,5.49,5.49,5.48,5.48,2800.0
2007-10-18 10:50:00,5.48,5.49,5.48,5.48,12000.0,5.48,5.49,5.48,5.48,12000.0
2007-10-18 10:55:00,5.48,5.48,5.48,5.48,1600.0,5.48,5.48,5.48,5.48,1600.0
2007-10-18 11:00:00,5.48,5.49,5.47,5.48,30400.0,5.48,5.49,5.47,5.48,30400.0
2007-10-18 11:05:00,5.48,5.48,5.48,5.48,7200.0,5.48,5.48,5.48,5.48,7200.0
2007-10-18 11:10:00,5.48,5.48,5.47,5.47,32400.0,5.48,5.48,5.47,5.47,32400.0
2007-10-18 11:15:00,5.47,5.49,5.47,5.48,17200.0,5.47,5.49,5.47,5.48,17200.0
2007-10-18 11:20:00,5.48,5.48,5.48,5.48,4800.0,5.48,5.48,5.48,5.48,4800.0
2007-10-18 11:25:00,5.48,5.49,5.47,5.49,18000.0,5.48,5.49,5.47,5.49,18000.0
2007-10-18 11:30:00,5.48,5.49,5.48,5.48,6400.0,5.48,5.49,5.48,5.48,6400.0
2007-10-18 11:35:00,5.48,5.48,5.47,5.48,22800.0,5.48,5.48,5.47,5.48,22800.0
2007-10-18 11:40:00,5.48,5.48,5.47,5.48,24800.0,5.48,5.48,5.47,5.48,24800.0
2007-10-18 11:45:00,5.48,5.49,5.47,5.48,33200.0,5.48,5.49,5.47,5.48,33200.0
2007-10-18 11:50:00,5.48,5.49,5.48,5.48,6400.0,5.48,5.49,5.48,5.48,6400.0
2007-10-18 11:55:00,5.48,5.48,5.48,5.48,10800.0,5.48,5.48,5.48,5.48,10800.0
2007-10-18 12:00:00,5.48,5.5,5.47,5.5,32400.0,5.48,5.5,5.47,5.5,32400.0
2007-10-18 12:05:00,5.5,5.51,5.5,5.5,58000.0,5.5,5.51,5.5,5.5,58000.0
2007-10-18 12:10:00,5.5,5.5,5.5,5.5,8400.0,5.5,5.5,5.5,5.5,8400.0
2007-10-18 12:15:00,5.5,5.5,5.5,5.5,18800.0,5.5,5.5,5.5,5.5,18800.0
2007-10-18 12:20:00,5.5,5.5,5.5,5.5,11600.0,5.5,5.5,5.5,5.5,11600.0
2007-10-18 12:25:00,5.5,5.5,5.5,5.5,21200.0,5.5,5.5,5.5,5.5,21200.0
2007-10-18 12:30:00,5.5,5.5,5.5,5.5,14800.0,5.5,5.5,5.5,5.5,14800.0
2007-10-18 12:35:00,5.5,5.51,5.49,5.5,22400.0,5.5,5.51,5.49,5.5,22400.0
2007-10-18 12:40:00,5.5,5.51,5.5,5.5,10000.0,5.5,5.51,5.5,5.5,10000.0
2007-10-18 12:45:00,5.5,5.5,5.5,5.5,100800.0,5.5,5.5,5.5,5.5,100800.0
2007-10-18 12:50:00,5.5,5.51,5.5,5.5,14400.0,5.5,5.51,5.5,5.5,14400.0
2007-10-18 12:55:00,5.5,5.5,5.5,5.5,6400.0,5.5,5.5,5.5,5.5,6400.0
2007-10-18 13:00:00,5.5,5.5,5.5,5.5,34000.0,5.5,5.5,5.5,5.5,34000.0
2007-10-18 13:05:00,5.5,5.5,5.5,5.5,14000.0,5.5,5.5,5.5,5.5,14000.0
2007-10-18 13:10:00,5.5,5.5,5.5,5.5,30000.0,5.5,5.5,5.5,5.5,30000.0
2007-10-18 13:15:00,5.5,5.52,5.5,5.52,15200.0,5.5,5.52,5.5,5.52,15200.0
2007-10-18 13:20:00,5.52,5.52,5.51,5.51,12400.0,5.52,5.52,5.51,5.51,12400.0
2007-10-18 13:25:00,5.51,5.51,5.49,5.5,9600.0,5.51,5.51,5.49,5.5,9600.0
2007-10-18 13:30:00,5.5,5.52,5.5,5.51,17600.0,5.5,5.52,5.5,5.51,17600.0
2007-10-18 13:35:00,5.52,5.52,5.51,5.51,4800.0,5.52,5.52,5.51,5.51,4800.0
2007-10-18 13:40:00,5.51,5.51,5.5,5.51,12000.0,5.51,5.51,5.5,5.51,12000.0
2007-10-18 13:45:00,5.5,5.5,5.5,5.5,1600.0,5.5,5.5,5.5,5.5,1600.0
2007-10-18 13:50:00,5.5,5.5,5.5,5.5,9200.0,5.5,5.5,5.5,5.5,9200.0
2007-10-18 13:55:00,5.5,5.51,5.5,5.51,20800.0,5.5,5.51,5.5,5.51,20800.0
2007-10-18 14:00:00,5.51,5.51,5.5,5.51,12800.0,5.51,5.51,5.5,5.51,12800.0
2007-10-18 14:05:00,5.51,5.52,5.51,5.51,8400.0,5.51,5.52,5.51,5.51,8400.0
2007-10-18 14:10:00,5.51,5.51,5.5,5.5,4400.0,5.51,5.51,5.5,5.5,4400.0
2007-10-18 14:15:00,5.5,5.5,5.49,5.5,17200.0,5.5,5.5,5.49,5.5,17200.0
2007-10-18 14:20:00,5.5,5.5,5.5,5.5,18000.0,5.5,5.5,5.5,5.5,18000.0
2007-10-18 14:25:00,5.5,5.5,5.5,5.5,21200.0,5.5,5.5,5.5,5.5,21200.0
2007-10-18 14:30:00,5.5,5.51,5.5,5.5,25600.0,5.5,5.51,5.5,5.5,25600.0
2007-10-18 14:35:00,5.5,5.51,5.5,5.5,19600.0,5.5,5.51,5.5,5.5,19600.0
2007-10-18 14:40:00,5.5,5.51,5.5,5.5,12400.0,5.5,5.51,5.5,5.5,12400.0
2007-10-18 14:45:00,5.5,5.5,5.49,5.5,53600.0,5.5,5.5,5.49,5.5,53600.0
2007-10-18 14:50:00,5.5,5.5,5.49,5.5,36000.0,5.5,5.5,5.49,5.5,36000.0
2007-10-18 14:55:00,5.5,5.5,5.49,5.5,58800.0,5.5,5.5,5.49,5.5,58800.0
2007-10-18 15:00:00,5.5,5.52,5.5,5.51,36800.0,5.5,5.52,5.5,5.51,36800.0
2007-10-18 15:05:00,5.51,5.52,5.5,5.5,9600.0,5.51,5.52,5.5,5.5,9600.0
2007-10-18 15:10:00,5.51,5.52,5.51,5.51,13600.0,5.51,5.52,5.51,5.51,13600.0
2007-10-18 15:15:00,5.51,5.51,5.5,5.51,13200.0,5.51,5.51,5.5,5.51,13200.0
2007-10-18 15:20:00,5.5,5.51,5.5,5.5,16800.0,5.5,5.51,5.5,5.5,16800.0
2007-10-18 15:25:00,5.5,5.51,5.5,5.5,30800.0,5.5,5.51,5.5,5.5,30800.0
2007-10-18 15:30:00,5.5,5.51,5.5,5.51,20400.0,5.5,5.51,5.5,5.51,20400.0
2007-10-18 15:35:00,5.51,5.51,5.5,5.51,12000.0,5.51,5.51,5.5,5.51,12000.0
2007-10-18 15:40:00,5.5,5.51,5.5,5.5,24400.0,5.5,5.51,5.5,5.5,24400.0
2007-10-18 15:45:00,5.5,5.51,5.5,5.5,40000.0,5.5,5.51,5.5,5.5,40000.0
2007-10-18 15:50:00,5.5,5.51,5.5,5.5,16400.0,5.5,5.51,5.5,5.5,16400.0
2007-10-18 15:55:00,5.51,5.51,5.5,5.5,30000.0,5.51,5.51,5.5,5.5,30000.0
2007-10-19 09:30:00,5.74,5.74,5.63,5.63,278000.0,5.74,5.74,5.63,5.63,278000.0
2007-10-19 09:35:00,5.63,5.68,5.59,5.61,55600.0,5.63,5.68,5.59,5.61,55600.0
2007-10-19 09:40:00,5.6,5.65,5.6,5.63,64800.0,5.6,5.65,5.6,5.63,64800.0
2007-10-19 09:45:00,5.63,5.66,5.63,5.64,28800.0,5.63,5.66,5.63,5.64,28800.0
2007-10-19 09:50:00,5.64,5.65,5.63,5.64,37600.0,5.64,5.65,5.63,5.64,37600.0
2007-10-19 09:55:00,5.64,5.65,5.63,5.63,31200.0,5.64,5.65,5.63,5.63,31200.0
2007-10-19 10:00:00,5.63,5.64,5.61,5.61,42000.0,5.63,5.64,5.61,5.61,42000.0
2007-10-19 10:05:00,5.61,5.64,5.61,5.64,32400.0,5.61,5.64,5.61,5.64,32400.0
2007-10-19 10:10:00,5.63,5.65,5.63,5.65,34800.0,5.63,5.65,5.63,5.65,34800.0
2007-10-19 10:15:00,5.65,5.65,5.64,5.64,14800.0,5.65,5.65,5.64,5.64,14800.0
2007-10-19 10:20:00,5.63,5.65,5.63,5.64,26000.0,5.63,5.65,5.63,5.64,26000.0
2007-10-19 10:25:00,5.64,5.67,5.61,5.61,45600.0,5.64,5.67,5.61,5.61,45600.0
2007-10-19 10:30:00,5.61,5.63,5.61,5.62,25200.0,5.61,5.63,5.61,5.62,25200.0
2007-10-19 10:35:00,5.63,5.65,5.62,5.65,22000.0,5.63,5.65,5.62,5.65,22000.0
2007-10-19 10:40:00,5.65,5.65,5.61,5.63,153200.0,5.65,5.65,5.61,5.63,153200.0
2007-10-19 10:45:00,5.63,5.65,5.62,5.64,26400.0,5.63,5.65,5.62,5.64,26400.0
2007-10-19 10:50:00,5.64,5.65,5.63,5.64,25600.0,5.64,5.65,5.63,5.64,25600.0
2007-10-19 10:55:00,5.64,5.64,5.62,5.63,35200.0,5.64,5.64,5.62,5.63,35200.0
2007-10-19 11:00:00,5.63,5.65,5.63,5.65,20800.0,5.63,5.65,5.63,5.65,20800.0
2007-10-19 11:05:00,5.65,5.66,5.65,5.66,16800.0,5.65,5.66,5.65,5.66,16800.0
2007-10-19 11:10:00,5.65,5.66,5.65,5.66,13600.0,5.65,5.66,5.65,5.66,13600.0
2007-10-19 11:15:00,5.65,5.65,5.63,5.64,11200.0,5.65,5.65,5.63,5.64,11200.0
2007-10-19 11:20:00,5.64,5.65,5.63,5.64,19600.0,5.64,5.65,5.63,5.64,19600.0
2007-10-19 11:25:00,5.64,5.65,5.64,5.65,19200.0,5.64,5.65,5.64,5.65,19200.0
2007-10-19 11:30:00,5.65,5.65,5.62,5.63,36400.0,5.65,5.65,5.62,5.63,36400.0
2007-10-19 11:35:00,5.63,5.65,5.63,5.63,23600.0,5.63,5.65,5.63,5.63,23600.0
2007-10-19 11:40:00,5.63,5.64,5.63,5.64,12400.0,5.63,5.64,5.63,5.64,12400.0
2007-10-19 11:45:00,5.64,5.66,5.64,5.65,32000.0,5.64,5.66,5.64,5.65,32000.0
2007-10-19 11:50:00,5.65,5.66,5.64,5.65,29600.0,5.65,5.66,5.64,5.65,29600.0
2007-10-19 11:55:00,5.65,5.65,5.63,5.64,52000.0,5.65,5.65,5.63,5.64,52000.0
2007-10-19 12:00:00,5.64,5.64,5.62,5.63,41600.0,5.64,5.64,5.62,5.63,41600.0
2007-10-19 12:05:00,5.63,5.64,5.62,5.63,14800.0,5.63,5.64,5.62,5.63,14800.0
2007-10-19 12:10:00,5.64,5.64,5.63,5.63,40400.0,5.64,5.64,5.63,5.63,40400.0
2007-10-19 12:15:00,5.63,5.65,5.63,5.64,12000.0,5.63,5.65,5.63,5.64,12000.0
2007-10-19 12:20:00,5.64,5.64,5.63,5.63,29600.0,5.64,5.64,5.63,5.63,29600.0
2007-10-19 12:25:00,5.62,5.63,5.62,5.63,34400.0,5.62,5.63,5.62,5.63,34400.0
2007-10-19 12:30:00,5.63,5.65,5.63,5.65,28800.0,5.63,5.65,5.63,5.65,28800.0
2007-10-19 12:35:00,5.65,5.66,5.64,5.66,14400.0,5.65,5.66,5.64,5.66,14400.0
2007-10-19 12:40:00,5.65,5.66,5.64,5.64,17600.0,5.65,5.66,5.64,5.64,17600.0
2007-10-19 12:45:00,5.64,5.65,5.64,5.65,56800.0,5.64,5.65,5.64,5.65,56800.0
2007-10-19 12:50:00,5.65,5.65,5.63,5.64,24800.0,5.65,5.65,5.63,5.64,24800.0
2007-10-19 12:55:00,5.64,5.64,5.63,5.64,28800.0,5.64,5.64,5.63,5.64,28800.0
2007-10-19 13:00:00,5.64,5.64,5.63,5.63,42400.0,5.64,5.64,5.63,5.63,42400.0
2007-10-19 13:05:00,5.63,5.64,5.63,5.64,8400.0,5.63,5.64,5.63,5.64,8400.0
2007-10-19 13:10:00,5.64,5.64,5.62,5.63,24800.0,5.64,5.64,5.62,5.63,24800.0
2007-10-19 13:15:00,5.64,5.64,5.63,5.64,29600.0,5.64,5.64,5.63,5.64,29600.0
2007-10-19 13:20:00,5.64,5.65,5.64,5.64,80000.0,5.64,5.65,5.64,5.64,80000.0
2007-10-19 13:25:00,5.64,5.65,5.64,5.65,71600.0,5.64,5.65,5.64,5.65,71600.0
2007-10-19 13:30:00,5.64,5.64,5.64,5.64,52400.0,5.64,5.64,5.64,5.64,52400.0
2007-10-19 13:35:00,5.64,5.64,5.64,5.64,13600.0,5.64,5.64,5.64,5.64,13600.0
2007-10-19 13:40:00,5.64,5.66,5.64,5.65,77200.0,5.64,5.66,5.64,5.65,77200.0
2007-10-19 13:45:00,5.65,5.65,5.64,5.64,24000.0,5.65,5.65,5.64,5.64,24000.0
2007-10-19 13:50:00,5.64,5.65,5.64,5.65,20000.0,5.64,5.65,5.64,5.65,20000.0
2007-10-19 13:55:00,5.65,5.65,5.64,5.65,9200.0,5.65,5.65,5.64,5.65,9200.0
2007-10-19 14:00:00,5.65,5.65,5.64,5.64,26400.0,5.65,5.65,5.64,5.64,26400.0
2007-10-19 14:05:00,5.65,5.66,5.64,5.65,54400.0,5.65,5.66,5.64,5.65,54400.0
2007-10-19 14:10:00,5.65,5.66,5.64,5.64,43600.0,5.65,5.66,5.64,5.64,43600.0
2007-10-19 14:15:00,5.64,5.64,5.63,5.64,14000.0,5.64,5.64,5.63,5.64,14000.0
2007-10-19 14:20:00,5.64,5.65,5.63,5.64,38000.0,5.64,5.65,5.63,5.64,38000.0
2007-10-19 14:25:00,5.64,5.65,5.64,5.64,21600.0,5.64,5.65,5.64,5.64,21600.0
2007-10-19 14:30:00,5.64,5.64,5.64,5.64,7600.0,5.64,5.64,5.64,5.64,7600.0
2007-10-19 14:35:00,5.64,5.64,5.63,5.64,15200.0,5.64,5.64,5.63,5.64,15200.0
2007-10-19 14:40:00,5.64,5.65,5.63,5.63,14000.0,5.64,5.65,5.63,5.63,14000.0
2007-10-19 14:45:00,5.64,5.64,5.64,5.64,10800.0,5.64,5.64,5.64,5.64,10800.0
2007-10-19 14:50:00,5.64,5.64,5.63,5.63,23600.0,5.64,5.64,5.63,5.63,23600.0
2007-10-19 14:55:00,5.63,5.64,5.62,5.63,70000.0,5.63,5.64,5.62,5.63,70000.0
2007-10-19 15:00:00,5.64,5.65,5.64,5.65,118000.0,5.64,5.65,5.64,5.65,118000.0
2007-10-19 15:05:00,5.65,5.67,5.65,5.67,28400.0,5.65,5.67,5.65,5.67,28400.0
2007-10-19 15:10:00,5.67,5.7,5.65,5.68,57200.0,5.67,5.7,5.65,5.68,57200.0
2007-10-19 15:15:00,5.68,5.68,5.66,5.67,19200.0,5.68,5.68,5.66,5.67,19200.0
2007-10-19 15:20:00,5.67,5.67,5.65,5.65,26800.0,5.67,5.67,5.65,5.65,26800.0
2007-10-19 15:25:00,5.65,5.67,5.65,5.65,24800.0,5.65,5.67,5.65,5.65,24800.0
2007-10-19 15:30:00,5.65,5.69,5.65,5.68,32000.0,5.65,5.69,5.65,5.68,32000.0
2007-10-19 15:35:00,5.68,5.69,5.66,5.68,33200.0,5.68,5.69,5.66,5.68,33200.0
2007-10-19 15:40:00,5.67,5.7,5.65,5.69,56800.0,5.67,5.7,5.65,5.69,56800.0
2007-10-19 15:45:00,5.69,5.7,5.66,5.67,99200.0,5.69,5.7,5.66,5.67,99200.0
2007-10-19 15:50:00,5.67,5.7,5.65,5.7,118800.0,5.67,5.7,5.65,5.7,118800.0
2007-10-19 15:55:00,5.69,5.69,5.64,5.65,169600.0,5.69,5.69,5.64,5.65,169600.0
2007-10-22 09:30:00,5.64,5.64,5.57,5.61,33600.0,5.64,5.64,5.57,5.61,33600.0
2007-10-22 09:35:00,5.61,5.61,5.52,5.6,24000.0,5.61,5.61,5.52,5.6,24000.0
2007-10-22 09:40:00,5.6,5.62,5.56,5.58,87200.0,5.6,5.62,5.56,5.58,87200.0
2007-10-22 09:45:00,5.58,5.59,5.55,5.59,47200.0,5.58,5.59,5.55,5.59,47200.0
2007-10-22 09:50:00,5.59,5.6,5.58,5.59,30800.0,5.59,5.6,5.58,5.59,30800.0
2007-10-22 09:55:00,5.59,5.6,5.57,5.58,69600.0,5.59,5.6,5.57,5.58,69600.0
2007-10-22 10:00:00,5.58,5.59,5.56,5.58,138800.0,5.58,5.59,5.56,5.58,138800.0
2007-10-22 10:05:00,5.59,5.62,5.59,5.6,53200.0,5.59,5.62,5.59,5.6,53200.0
2007-10-22 10:10:00,5.6,5.68,5.6,5.67,60400.0,5.6,5.68,5.6,5.67,60400.0
2007-10-22 10:15:00,5.67,5.68,5.64,5.66,32400.0,5.67,5.68,5.64,5.66,32400.0
2007-10-22 10:20:00,5.66,5.67,5.65,5.67,30400.0,5.66,5.67,5.65,5.67,30400.0
2007-10-22 10:25:00,5.68,5.68,5.66,5.67,35600.0,5.68,5.68,5.66,5.67,35600.0
2007-10-22 10:30:00,5.67,5.69,5.67,5.68,36400.0,5.67,5.69,5.67,5.68,36400.0
2007-10-22 10:35:00,5.67,5.7,5.67,5.69,83200.0,5.67,5.7,5.67,5.69,83200.0
2007-10-22 10:40:00,5.69,5.72,5.69,5.71,36000.0,5.69,5.72,5.69,5.71,36000.0
2007-10-22 10:45:00,5.72,5.72,5.7,5.71,23600.0,5.72,5.72,5.7,5.71,23600.0
2007-10-22 10:50:00,5.71,5.72,5.68,5.68,45600.0,5.71,5.72,5.68,5.68,45600.0
2007-10-22 10:55:00,5.68,5.68,5.65,5.67,46800.0,5.68,5.68,5.65,5.67,46800.0
2007-10-22 11:00:00,5.67,5.69,5.65,5.67,32400.0,5.67,5.69,5.65,5.67,32400.0
2007-10-22 11:05:00,5.66,5.69,5.65,5.68,42400.0,5.66,5.69,5.65,5.68,42400.0
2007-10-22 11:10:00,5.68,5.7,5.67,5.68,56000.0,5.68,5.7,5.67,5.68,56000.0
2007-10-22 11:15:00,5.68,5.68,5.67,5.68,21200.0,5.68,5.68,5.67,5.68,21200.0
2007-10-22 11:20:00,5.69,5.71,5.69,5.7,23200.0,5.69,5.71,5.69,5.7,23200.0
2007-10-22 11:25:00,5.7,5.72,5.7,5.72,18000.0,5.7,5.72,5.7,5.72,18000.0
2007-10-22 11:30:00,5.72,5.76,5.71,5.75,62400.0,5.72,5.76,5.71,5.75,62400.0
2007-10-22 11:35:00,5.75,5.75,5.74,5.74,16800.0,5.75,5.75,5.74,5.74,16800.0
2007-10-22 11:40:00,5.75,5.76,5.74,5.76,40000.0,5.75,5.76,5.74,5.76,40000.0
2007-10-22 11:45:00,5.76,5.8,5.75,5.79,41200.0,5.76,5.8,5.75,5.79,41200.0
2007-10-22 11:50:00,5.79,5.81,5.77,5.8,41600.0,5.79,5.81,5.77,5.8,41600.0
2007-10-22 11:55:00,5.8,5.83,5.8,5.83,38400.0,5.8,5.83,5.8,5.83,38400.0
2007-10-22 12:00:00,5.83,5.83,5.82,5.82,11600.0,5.83,5.83,5.82,5.82,11600.0
2007-10-22 12:05:00,5.82,5.82,5.8,5.81,16400.0,5.82,5.82,5.8,5.81,16400.0
2007-10-22 12:10:00,5.81,5.81,5.76,5.77,33200.0,5.81,5.81,5.76,5.77,33200.0
2007-10-22 12:15:00,5.77,5.77,5.73,5.73,34400.0,5.77,5.77,5.73,5.73,34400.0
2007-10-22 12:20:00,5.73,5.76,5.73,5.75,20800.0,5.73,5.76,5.73,5.75,20800.0
2007-10-22 12:25:00,5.75,5.77,5.75,5.76,27200.0,5.75,5.77,5.75,5.76,27200.0
2007-10-22 12:30:00,5.76,5.77,5.75,5.77,98000.0,5.76,5.77,5.75,5.77,98000.0
2007-10-22 12:35:00,5.77,5.81,5.75,5.78,135200.0,5.77,5.81,5.75,5.78,135200.0
2007-10-22 12:40:00,5.78,5.79,5.78,5.79,6400.0,5.78,5.79,5.78,5.79,6400.0
2007-10-22 12:45:00,5.79,5.8,5.78,5.8,24400.0,5.79,5.8,5.78,5.8,24400.0
2007-10-22 12:50:00,5.81,5.82,5.8,5.82,23600.0,5.81,5.82,5.8,5.82,23600.0
2007-10-22 12:55:00,5.81,5.83,5.81,5.83,30800.0,5.81,5.83,5.81,5.83,30800.0
2007-10-22 13:00:00,5.82,5.84,5.82,5.83,28000.0,5.82,5.84,5.82,5.83,28000.0
2007-10-22 13:05:00,5.83,5.85,5.83,5.83,21600.0,5.83,5.85,5.83,5.83,21600.0
2007-10-22 13:10:00,5.84,5.86,5.83,5.85,34400.0,5.84,5.86,5.83,5.85,34400.0
2007-10-22 13:15:00,5.85,5.86,5.84,5.86,15200.0,5.85,5.86,5.84,5.86,15200.0
2007-10-22 13:20:00,5.85,5.86,5.83,5.85,20800.0,5.85,5.86,5.83,5.85,20800.0
2007-10-22 13:25:00,5.85,5.86,5.84,5.86,20000.0,5.85,5.86,5.84,5.86,20000.0
2007-10-22 13:30:00,5.86,5.87,5.85,5.86,22800.0,5.86,5.87,5.85,5.86,22800.0
2007-10-22 13:35:00,5.86,5.87,5.85,5.87,28400.0,5.86,5.87,5.85,5.87,28400.0
2007-10-22 13:40:00,5.87,5.89,5.87,5.89,39600.0,5.87,5.89,5.87,5.89,39600.0
2007-10-22 13:45:00,5.89,5.89,5.88,5.89,24400.0,5.89,5.89,5.88,5.89,24400.0
2007-10-22 13:50:00,5.89,5.89,5.87,5.88,16800.0,5.89,5.89,5.87,5.88,16800.0
2007-10-22 13:55:00,5.88,5.88,5.87,5.88,16400.0,5.88,5.88,5.87,5.88,16400.0
2007-10-22 14:00:00,5.88,5.9,5.87,5.89,31600.0,5.88,5.9,5.87,5.89,31600.0
2007-10-22 14:05:00,5.89,5.9,5.88,5.89,54800.0,5.89,5.9,5.88,5.89,54800.0
2007-10-22 14:10:00,5.89,5.91,5.89,5.91,28800.0,5.89,5.91,5.89,5.91,28800.0
2007-10-22 14:15:00,5.9,5.93,5.89,5.93,44000.0,5.9,5.93,5.89,5.93,44000.0
2007-10-22 14:20:00,5.93,5.93,5.93,5.93,20800.0,5.93,5.93,5.93,5.93,20800.0
2007-10-22 14:25:00,5.93,5.94,5.92,5.92,34400.0,5.93,5.94,5.92,5.92,34400.0
2007-10-22 14:30:00,5.92,5.92,5.89,5.89,58000.0,5.92,5.92,5.89,5.89,58000.0
2007-10-22 14:35:00,5.89,5.9,5.85,5.85,68800.0,5.89,5.9,5.85,5.85,68800.0
2007-10-22 14:40:00,5.86,5.9,5.85,5.88,180000.0,5.86,5.9,5.85,5.88,180000.0
2007-10-22 14:45:00,5.89,5.9,5.88,5.9,27200.0,5.89,5.9,5.88,5.9,27200.0
2007-10-22 14:50:00,5.9,5.9,5.89,5.9,53600.0,5.9,5.9,5.89,5.9,53600.0
2007-10-22 14:55:00,5.9,5.91,5.89,5.9,29200.0,5.9,5.91,5.89,5.9,29200.0
2007-10-22 15:00:00,5.9,5.91,5.88,5.88,38400.0,5.9,5.91,5.88,5.88,38400.0
2007-10-22 15:05:00,5.87,5.91,5.87,5.91,26000.0,5.87,5.91,5.87,5.91,26000.0
2007-10-22 15:10:00,5.9,5.91,5.84,5.88,85200.0,5.9,5.91,5.84,5.88,85200.0
2007-10-22 15:15:00,5.87,5.89,5.86,5.87,28800.0,5.87,5.89,5.86,5.87,28800.0
2007-10-22 15:20:00,5.87,5.88,5.84,5.84,117200.0,5.87,5.88,5.84,5.84,117200.0
2007-10-22 15:25:00,5.83,5.83,5.81,5.83,88800.0,5.83,5.83,5.81,5.83,88800.0
2007-10-22 15:30:00,5.83,5.83,5.81,5.82,56800.0,5.83,5.83,5.81,5.82,56800.0
2007-10-22 15:35:00,5.83,5.84,5.82,5.83,91600.0,5.83,5.84,5.82,5.83,91600.0
2007-10-22 15:40:00,5.83,5.84,5.82,5.84,110000.0,5.83,5.84,5.82,5.84,110000.0
2007-10-22 15:45:00,5.84,5.88,5.84,5.84,100400.0,5.84,5.88,5.84,5.84,100400.0
2007-10-22 15:50:00,5.84,5.86,5.8,5.85,212800.0,5.84,5.86,5.8,5.85,212800.0
2007-10-22 15:55:00,5.86,5.9,5.84,5.89,114000.0,5.86,5.9,5.84,5.89,114000.0
2007-10-23 09:30:00,6.0,6.28,5.99,6.22,304400.0,6.0,6.28,5.99,6.22,304400.0
2007-10-23 09:35:00,6.22,6.28,6.19,6.25,469600.0,6.22,6.28,6.19,6.25,469600.0
2007-10-23 09:40:00,6.26,6.26,6.21,6.24,416400.0,6.26,6.26,6.21,6.24,416400.0
2007-10-23 09:45:00,6.24,6.26,6.24,6.24,194400.0,6.24,6.26,6.24,6.24,194400.0
2007-10-23 09:50:00,6.24,6.32,6.22,6.32,186000.0,6.24,6.32,6.22,6.32,186000.0
2007-10-23 09:55:00,6.32,6.35,6.23,6.25,111200.0,6.32,6.35,6.23,6.25,111200.0
2007-10-23 10:00:00,6.25,6.27,6.24,6.25,157200.0,6.25,6.27,6.24,6.25,157200.0
2007-10-23 10:05:00,6.26,6.28,6.25,6.27,108800.0,6.26,6.28,6.25,6.27,108800.0
2007-10-23 10:10:00,6.27,6.27,6.24,6.25,77200.0,6.27,6.27,6.24,6.25,77200.0
2007-10-23 10:15:00,6.24,6.25,6.21,6.21,110000.0,6.24,6.25,6.21,6.21,110000.0
2007-10-23 10:20:00,6.21,6.24,6.19,6.24,124800.0,6.21,6.24,6.19,6.24,124800.0
2007-10-23 10:25:00,6.24,6.24,6.22,6.22,88400.0,6.24,6.24,6.22,6.22,88400.0
2007-10-23 10:30:00,6.22,6.25,6.22,6.24,112800.0,6.22,6.25,6.22,6.24,112800.0
2007-10-23 10:35:00,6.24,6.28,6.23,6.28,188400.0,6.24,6.28,6.23,6.28,188400.0
2007-10-23 10:40:00,6.29,6.31,6.26,6.26,338000.0,6.29,6.31,6.26,6.26,338000.0
2007-10-23 10:45:00,6.27,6.29,6.25,6.27,84800.0,6.27,6.29,6.25,6.27,84800.0
2007-10-23 10:50:00,6.26,6.27,6.25,6.25,186400.0,6.26,6.27,6.25,6.25,186400.0
2007-10-23 10:55:00,6.25,6.27,6.25,6.27,307200.0,6.25,6.27,6.25,6.27,307200.0
2007-10-23 11:00:00,6.26,6.3,6.26,6.29,44800.0,6.26,6.3,6.26,6.29,44800.0
2007-10-23 11:05:00,6.29,6.33,6.29,6.32,80400.0,6.29,6.33,6.29,6.32,80400.0
2007-10-23 11:10:00,6.33,6.34,6.33,6.34,113200.0,6.33,6.34,6.33,6.34,113200.0
2007-10-23 11:15:00,6.34,6.38,6.34,6.36,206000.0,6.34,6.38,6.34,6.36,206000.0
2007-10-23 11:20:00,6.36,6.39,6.33,6.35,194000.0,6.36,6.39,6.33,6.35,194000.0
2007-10-23 11:25:00,6.35,6.37,6.31,6.34,293200.0,6.35,6.37,6.31,6.34,293200.0
2007-10-23 11:30:00,6.34,6.37,6.33,6.37,48400.0,6.34,6.37,6.33,6.37,48400.0
2007-10-23 11:35:00,6.37,6.39,6.36,6.38,103600.0,6.37,6.39,6.36,6.38,103600.0
2007-10-23 11:40:00,6.39,6.4,6.38,6.38,110400.0,6.39,6.4,6.38,6.38,110400.0
2007-10-23 11:45:00,6.38,6.39,6.37,6.38,102000.0,6.38,6.39,6.37,6.38,102000.0
2007-10-23 11:50:00,6.38,6.39,6.37,6.38,36800.0,6.38,6.39,6.37,6.38,36800.0
2007-10-23 11:55:00,6.38,6.38,6.34,6.34,84400.0,6.38,6.38,6.34,6.34,84400.0
2007-10-23 12:00:00,6.34,6.4,6.34,6.37,66400.0,6.34,6.4,6.34,6.37,66400.0
2007-10-23 12:05:00,6.37,6.37,6.37,6.37,20000.0,6.37,6.37,6.37,6.37,20000.0
2007-10-23 12:10:00,6.37,6.38,6.37,6.37,18800.0,6.37,6.38,6.37,6.37,18800.0
2007-10-23 12:15:00,6.37,6.4,6.37,6.39,37600.0,6.37,6.4,6.37,6.39,37600.0
2007-10-23 12:20:00,6.4,6.4,6.39,6.4,22800.0,6.4,6.4,6.39,6.4,22800.0
2007-10-23 12:25:00,6.4,6.4,6.32,6.32,109600.0,6.4,6.4,6.32,6.32,109600.0
2007-10-23 12:30:00,6.32,6.38,6.31,6.38,134800.0,6.32,6.38,6.31,6.38,134800.0
2007-10-23 12:35:00,6.37,6.38,6.35,6.37,101600.0,6.37,6.38,6.35,6.37,101600.0
2007-10-23 12:40:00,6.36,6.38,6.36,6.38,116000.0,6.36,6.38,6.36,6.38,116000.0
2007-10-23 12:45:00,6.38,6.38,6.36,6.36,65200.0,6.38,6.38,6.36,6.36,65200.0
2007-10-23 12:50:00,6.37,6.38,6.37,6.37,8800.0,6.37,6.38,6.37,6.37,8800.0
2007-10-23 12:55:00,6.37,6.37,6.36,6.36,17200.0,6.37,6.37,6.36,6.36,17200.0
2007-10-23 13:00:00,6.37,6.37,6.35,6.36,33600.0,6.37,6.37,6.35,6.36,33600.0
2007-10-23 13:05:00,6.36,6.36,6.35,6.35,61200.0,6.36,6.36,6.35,6.35,61200.0
2007-10-23 13:10:00,6.35,6.35,6.35,6.35,34800.0,6.35,6.35,6.35,6.35,34800.0
2007-10-23 13:15:00,6.35,6.35,6.33,6.34,60000.0,6.35,6.35,6.33,6.34,60000.0
2007-10-23 13:20:00,6.35,6.35,6.3,6.34,74800.0,6.35,6.35,6.3,6.34,74800.0
2007-10-23 13:25:00,6.34,6.35,6.31,6.33,68000.0,6.34,6.35,6.31,6.33,68000.0
2007-10-23 13:30:00,6.33,6.34,6.33,6.34,52800.0,6.33,6.34,6.33,6.34,52800.0
2007-10-23 13:35:00,6.34,6.36,6.34,6.35,36000.0,6.34,6.36,6.34,6.35,36000.0
2007-10-23 13:40:00,6.34,6.35,6.34,6.34,31600.0,6.34,6.35,6.34,6.34,31600.0
2007-10-23 13:45:00,6.34,6.35,6.32,6.32,25600.0,6.34,6.35,6.32,6.32,25600.0
2007-10-23 13:50:00,6.32,6.33,6.32,6.32,35600.0,6.32,6.33,6.32,6.32,35600.0
2007-10-23 13:55:00,6.33,6.36,6.33,6.35,49600.0,6.33,6.36,6.33,6.35,49600.0
2007-10-23 14:00:00,6.35,6.35,6.34,6.35,19200.0,6.35,6.35,6.34,6.35,19200.0
2007-10-23 14:05:00,6.35,6.37,6.34,6.36,78400.0,6.35,6.37,6.34,6.36,78400.0
2007-10-23 14:10:00,6.36,6.36,6.35,6.35,80000.0,6.36,6.36,6.35,6.35,80000.0
2007-10-23 14:15:00,6.35,6.36,6.35,6.36,74000.0,6.35,6.36,6.35,6.36,74000.0
2007-10-23 14:20:00,6.36,6.36,6.34,6.36,204800.0,6.36,6.36,6.34,6.36,204800.0
2007-10-23 14:25:00,6.36,6.37,6.34,6.35,135200.0,6.36,6.37,6.34,6.35,135200.0
2007-10-23 14:30:00,6.35,6.36,6.34,6.34,82400.0,6.35,6.36,6.34,6.34,82400.0
2007-10-23 14:35:00,6.34,6.34,6.31,6.31,120800.0,6.34,6.34,6.31,6.31,120800.0
2007-10-23 14:40:00,6.31,6.32,6.29,6.29,98000.0,6.31,6.32,6.29,6.29,98000.0
2007-10-23 14:45:00,6.29,6.29,6.25,6.25,279600.0,6.29,6.29,6.25,6.25,279600.0
2007-10-23 14:50:00,6.25,6.27,6.25,6.25,176000.0,6.25,6.27,6.25,6.25,176000.0
2007-10-23 14:55:00,6.25,6.26,6.25,6.25,154800.0,6.25,6.26,6.25,6.25,154800.0
2007-10-23 15:00:00,6.25,6.26,6.25,6.26,316000.0,6.25,6.26,6.25,6.26,316000.0
2007-10-23 15:05:00,6.26,6.26,6.23,6.25,232400.0,6.26,6.26,6.23,6.25,232400.0
2007-10-23 15:10:00,6.25,6.25,6.23,6.24,137200.0,6.25,6.25,6.23,6.24,137200.0
2007-10-23 15:15:00,6.24,6.26,6.23,6.26,114800.0,6.24,6.26,6.23,6.26,114800.0
2007-10-23 15:20:00,6.26,6.26,6.25,6.26,183600.0,6.26,6.26,6.25,6.26,183600.0
2007-10-23 15:25:00,6.26,6.27,6.25,6.26,134400.0,6.26,6.27,6.25,6.26,134400.0
2007-10-23 15:30:00,6.26,6.27,6.26,6.26,112800.0,6.26,6.27,6.26,6.26,112800.0
2007-10-23 15:35:00,6.26,6.27,6.26,6.27,110800.0,6.26,6.27,6.26,6.27,110800.0
2007-10-23 15:40:00,6.27,6.31,6.27,6.31,152400.0,6.27,6.31,6.27,6.31,152400.0
2007-10-23 15:45:00,6.3,6.33,6.3,6.33,150800.0,6.3,6.33,6.3,6.33,150800.0
2007-10-23 15:50:00,6.33,6.34,6.3,6.32,191600.0,6.33,6.34,6.3,6.32,191600.0
2007-10-23 15:55:00,6.32,6.34,6.31,6.33,172000.0,6.32,6.34,6.31,6.33,172000.0
2007-10-24 09:30:00,6.29,6.29,6.25,6.27,65200.0,6.29,6.29,6.25,6.27,65200.0
2007-10-24 09:35:00,6.28,6.29,6.23,6.29,66400.0,6.28,6.29,6.23,6.29,66400.0
2007-10-24 09:40:00,6.28,6.36,6.28,6.33,59600.0,6.28,6.36,6.28,6.33,59600.0
2007-10-24 09:45:00,6.33,6.35,6.23,6.24,152400.0,6.33,6.35,6.23,6.24,152400.0
2007-10-24 09:50:00,6.23,6.24,6.23,6.23,106000.0,6.23,6.24,6.23,6.23,106000.0
2007-10-24 09:55:00,6.23,6.24,6.19,6.19,106400.0,6.23,6.24,6.19,6.19,106400.0
2007-10-24 10:00:00,6.19,6.2,6.16,6.18,123600.0,6.19,6.2,6.16,6.18,123600.0
2007-10-24 10:05:00,6.18,6.19,6.13,6.14,92800.0,6.18,6.19,6.13,6.14,92800.0
2007-10-24 10:10:00,6.14,6.14,6.1,6.14,99600.0,6.14,6.14,6.1,6.14,99600.0
2007-10-24 10:15:00,6.14,6.18,6.12,6.17,165200.0,6.14,6.18,6.12,6.17,165200.0
2007-10-24 10:20:00,6.17,6.19,6.17,6.19,104000.0,6.17,6.19,6.17,6.19,104000.0
2007-10-24 10:25:00,6.18,6.2,6.18,6.2,105600.0,6.18,6.2,6.18,6.2,105600.0
2007-10-24 10:30:00,6.2,6.22,6.19,6.2,94000.0,6.2,6.22,6.19,6.2,94000.0
2007-10-24 10:35:00,6.2,6.21,6.19,6.2,97600.0,6.2,6.21,6.19,6.2,97600.0
2007-10-24 10:40:00,6.2,6.2,6.18,6.2,291200.0,6.2,6.2,6.18,6.2,291200.0
2007-10-24 10:45:00,6.19,6.2,6.19,6.2,79200.0,6.19,6.2,6.19,6.2,79200.0
2007-10-24 10:50:00,6.2,6.21,6.18,6.18,105600.0,6.2,6.21,6.18,6.18,105600.0
2007-10-24 10:55:00,6.18,6.2,6.18,6.18,83600.0,6.18,6.2,6.18,6.18,83600.0
2007-10-24 11:00:00,6.19,6.19,6.16,6.18,97200.0,6.19,6.19,6.16,6.18,97200.0
2007-10-24 11:05:00,6.18,6.2,6.18,6.18,67200.0,6.18,6.2,6.18,6.18,67200.0
2007-10-24 11:10:00,6.18,6.19,6.15,6.18,158400.0,6.18,6.19,6.15,6.18,158400.0
2007-10-24 11:15:00,6.18,6.2,6.15,6.17,46800.0,6.18,6.2,6.15,6.17,46800.0
2007-10-24 11:20:00,6.16,6.17,6.11,6.14,149600.0,6.16,6.17,6.11,6.14,149600.0
2007-10-24 11:25:00,6.14,6.15,6.1,6.12,140400.0,6.14,6.15,6.1,6.12,140400.0
2007-10-24 11:30:00,6.11,6.12,6.08,6.1,158400.0,6.11,6.12,6.08,6.1,158400.0
2007-10-24 11:35:00,6.1,6.15,6.1,6.13,61600.0,6.1,6.15,6.1,6.13,61600.0
2007-10-24 11:40:00,6.12,6.13,6.1,6.12,88000.0,6.12,6.13,6.1,6.12,88000.0
2007-10-24 11:45:00,6.13,6.13,6.11,6.13,144800.0,6.13,6.13,6.11,6.13,144800.0
2007-10-24 11:50:00,6.13,6.14,6.12,6.13,60400.0,6.13,6.14,6.12,6.13,60400.0
2007-10-24 11:55:00,6.13,6.13,6.12,6.13,132400.0,6.13,6.13,6.12,6.13,132400.0
2007-10-24 12:00:00,6.12,6.13,6.11,6.12,58000.0,6.12,6.13,6.11,6.12,58000.0
2007-10-24 12:05:00,6.12,6.17,6.12,6.16,54000.0,6.12,6.17,6.12,6.16,54000.0
2007-10-24 12:10:00,6.16,6.16,6.08,6.09,82000.0,6.16,6.16,6.08,6.09,82000.0
2007-10-24 12:15:00,6.09,6.1,6.08,6.09,60800.0,6.09,6.1,6.08,6.09,60800.0
2007-10-24 12:20:00,6.09,6.09,6.07,6.08,44800.0,6.09,6.09,6.07,6.08,44800.0
2007-10-24 12:25:00,6.08,6.09,6.07,6.07,89600.0,6.08,6.09,6.07,6.07,89600.0
2007-10-24 12:30:00,6.07,6.07,6.01,6.03,132400.0,6.07,6.07,6.01,6.03,132400.0
2007-10-24 12:35:00,6.04,6.04,6.0,6.0,132800.0,6.04,6.04,6.0,6.0,132800.0
2007-10-24 12:40:00,6.01,6.03,5.99,6.02,59600.0,6.01,6.03,5.99,6.02,59600.0
2007-10-24 12:45:00,6.04,6.07,6.01,6.05,113200.0,6.04,6.07,6.01,6.05,113200.0
2007-10-24 12:50:00,6.07,6.07,6.06,6.07,21200.0,6.07,6.07,6.06,6.07,21200.0
2007-10-24 12:55:00,6.07,6.08,6.05,6.08,38800.0,6.07,6.08,6.05,6.08,38800.0
2007-10-24 13:00:00,6.09,6.09,6.02,6.03,58000.0,6.09,6.09,6.02,6.03,58000.0
2007-10-24 13:05:00,6.03,6.06,6.02,6.06,32000.0,6.03,6.06,6.02,6.06,32000.0
2007-10-24 13:10:00,6.05,6.07,6.05,6.06,15600.0,6.05,6.07,6.05,6.06,15600.0
2007-10-24 13:15:00,6.06,6.06,6.03,6.04,38000.0,6.06,6.06,6.03,6.04,38000.0
2007-10-24 13:20:00,6.04,6.05,6.04,6.04,20800.0,6.04,6.05,6.04,6.04,20800.0
2007-10-24 13:25:00,6.04,6.05,6.03,6.04,137200.0,6.04,6.05,6.03,6.04,137200.0
2007-10-24 13:30:00,6.04,6.07,6.04,6.04,116000.0,6.04,6.07,6.04,6.04,116000.0
2007-10-24 13:35:00,6.04,6.05,6.02,6.03,82000.0,6.04,6.05,6.02,6.03,82000.0
2007-10-24 13:40:00,6.03,6.04,6.03,6.03,47200.0,6.03,6.04,6.03,6.03,47200.0
2007-10-24 13:45:00,6.04,6.05,6.03,6.05,55600.0,6.04,6.05,6.03,6.05,55600.0
2007-10-24 13:50:00,6.05,6.07,6.05,6.05,21600.0,6.05,6.07,6.05,6.05,21600.0
2007-10-24 13:55:00,6.05,6.06,6.05,6.06,46400.0,6.05,6.06,6.05,6.06,46400.0
2007-10-24 14:00:00,6.06,6.09,6.03,6.05,138400.0,6.06,6.09,6.03,6.05,138400.0
2007-10-24 14:05:00,6.04,6.06,6.01,6.01,135200.0,6.04,6.06,6.01,6.01,135200.0
2007-10-24 14:10:00,6.01,6.03,5.97,5.97,105200.0,6.01,6.03,5.97,5.97,105200.0
2007-10-24 14:15:00,5.97,5.97,5.93,5.93,112800.0,5.97,5.97,5.93,5.93,112800.0
2007-10-24 14:20:00,5.93,5.94,5.87,5.9,194800.0,5.93,5.94,5.87,5.9,194800.0
2007-10-24 14:25:00,5.9,5.91,5.89,5.89,114800.0,5.9,5.91,5.89,5.89,114800.0
2007-10-24 14:30:00,5.89,5.89,5.82,5.86,126400.0,5.89,5.89,5.82,5.86,126400.0
2007-10-24 14:35:00,5.86,5.86,5.8,5.8,135200.0,5.86,5.86,5.8,5.8,135200.0
2007-10-24 14:40:00,5.8,5.82,5.75,5.77,129200.0,5.8,5.82,5.75,5.77,129200.0
2007-10-24 14:45:00,5.76,5.83,5.76,5.83,168400.0,5.76,5.83,5.76,5.83,168400.0
2007-10-24 14:50:00,5.83,5.91,5.83,5.9,219200.0,5.83,5.91,5.83,5.9,219200.0
2007-10-24 14:55:00,5.9,5.95,5.89,5.91,300800.0,5.9,5.95,5.89,5.91,300800.0
2007-10-24 15:00:00,5.91,5.98,5.91,5.97,122400.0,5.91,5.98,5.91,5.97,122400.0
2007-10-24 15:05:00,5.97,5.97,5.96,5.96,162000.0,5.97,5.97,5.96,5.96,162000.0
2007-10-24 15:10:00,5.96,5.97,5.93,5.96,152000.0,5.96,5.97,5.93,5.96,152000.0
2007-10-24 15:15:00,5.96,5.97,5.93,5.96,187600.0,5.96,5.97,5.93,5.96,187600.0
2007-10-24 15:20:00,5.96,5.97,5.96,5.97,95600.0,5.96,5.97,5.96,5.97,95600.0
2007-10-24 15:25:00,5.97,6.0,5.97,6.0,132400.0,5.97,6.0,5.97,6.0,132400.0
2007-10-24 15:30:00,6.0,6.01,5.97,6.0,165200.0,6.0,6.01,5.97,6.0,165200.0
2007-10-24 15:35:00,6.0,6.0,5.99,6.0,235200.0,6.0,6.0,5.99,6.0,235200.0
2007-10-24 15:40:00,6.0,6.01,5.98,5.98,138400.0,6.0,6.01,5.98,5.98,138400.0
2007-10-24 15:45:00,5.98,6.01,5.97,6.0,218800.0,5.98,6.01,5.97,6.0,218800.0
2007-10-24 15:50:00,6.0,6.01,5.98,6.0,193200.0,6.0,6.01,5.98,6.0,193200.0
2007-10-24 15:55:00,6.0,6.0,5.97,5.97,183600.0,6.0,6.0,5.97,5.97,183600.0
2007-10-25 09:30:00,6.0,6.08,5.99,6.0,87200.0,6.0,6.08,5.99,6.0,87200.0
2007-10-25 09:35:00,6.0,6.04,5.97,5.99,182800.0,6.0,6.04,5.97,5.99,182800.0
2007-10-25 09:40:00,6.0,6.0,5.98,5.98,45600.0,6.0,6.0,5.98,5.98,45600.0
2007-10-25 09:45:00,5.99,5.99,5.92,5.92,208800.0,5.99,5.99,5.92,5.92,208800.0
2007-10-25 09:50:00,5.94,5.97,5.85,5.85,203200.0,5.94,5.97,5.85,5.85,203200.0
2007-10-25 09:55:00,5.86,5.92,5.86,5.91,98400.0,5.86,5.92,5.86,5.91,98400.0
2007-10-25 10:00:00,5.91,6.02,5.91,5.99,314800.0,5.91,6.02,5.91,5.99,314800.0
2007-10-25 10:05:00,5.99,6.02,5.98,5.99,139600.0,5.99,6.02,5.98,5.99,139600.0
2007-10-25 10:10:00,6.0,6.0,5.98,5.99,103200.0,6.0,6.0,5.98,5.99,103200.0
2007-10-25 10:15:00,5.99,6.01,5.98,6.0,162400.0,5.99,6.01,5.98,6.0,162400.0
2007-10-25 10:20:00,6.0,6.0,5.95,5.96,127600.0,6.0,6.0,5.95,5.96,127600.0
2007-10-25 10:25:00,5.96,5.96,5.94,5.96,40800.0,5.96,5.96,5.94,5.96,40800.0
2007-10-25 10:30:00,5.96,5.98,5.94,5.95,85200.0,5.96,5.98,5.94,5.95,85200.0
2007-10-25 10:35:00,5.95,5.96,5.94,5.96,67200.0,5.95,5.96,5.94,5.96,67200.0
2007-10-25 10:40:00,5.95,5.99,5.95,5.98,44000.0,5.95,5.99,5.95,5.98,44000.0
2007-10-25 10:45:00,5.97,5.98,5.97,5.98,96000.0,5.97,5.98,5.97,5.98,96000.0
2007-10-25 10:50:00,5.98,5.98,5.97,5.98,54800.0,5.98,5.98,5.97,5.98,54800.0
2007-10-25 10:55:00,5.98,5.98,5.97,5.98,55600.0,5.98,5.98,5.97,5.98,55600.0
2007-10-25 11:00:00,5.98,6.03,5.98,6.03,52400.0,5.98,6.03,5.98,6.03,52400.0
2007-10-25 11:05:00,6.03,6.06,6.03,6.04,55600.0,6.03,6.06,6.03,6.04,55600.0
2007-10-25 11:10:00,6.04,6.05,6.01,6.01,68400.0,6.04,6.05,6.01,6.01,68400.0
2007-10-25 11:15:00,6.02,6.02,5.99,6.0,39600.0,6.02,6.02,5.99,6.0,39600.0
2007-10-25 11:20:00,6.0,6.02,5.99,6.02,139600.0,6.0,6.02,5.99,6.02,139600.0
2007-10-25 11:25:00,6.02,6.02,5.99,5.99,132000.0,6.02,6.02,5.99,5.99,132000.0
2007-10-25 11:30:00,5.99,6.02,5.99,6.01,106000.0,5.99,6.02,5.99,6.01,106000.0
2007-10-25 11:35:00,6.02,6.02,5.98,5.98,240800.0,6.02,6.02,5.98,5.98,240800.0
2007-10-25 11:40:00,5.97,6.01,5.97,6.01,30000.0,5.97,6.01,5.97,6.01,30000.0
2007-10-25 11:45:00,6.01,6.01,6.01,6.01,13200.0,6.01,6.01,6.01,6.01,13200.0
2007-10-25 11:50:00,6.01,6.05,6.01,6.05,43200.0,6.01,6.05,6.01,6.05,43200.0
2007-10-25 11:55:00,6.05,6.06,6.0,6.0,46000.0,6.05,6.06,6.0,6.0,46000.0
2007-10-25 12:00:00,6.0,6.06,6.0,6.06,549200.0,6.0,6.06,6.0,6.06,549200.0
2007-10-25 12:05:00,6.06,6.06,6.04,6.05,16000.0,6.06,6.06,6.04,6.05,16000.0
2007-10-25 12:10:00,6.05,6.05,6.04,6.05,19200.0,6.05,6.05,6.04,6.05,19200.0
2007-10-25 12:15:00,6.05,6.06,6.05,6.05,30400.0,6.05,6.06,6.05,6.05,30400.0
2007-10-25 12:20:00,6.05,6.06,6.04,6.06,13200.0,6.05,6.06,6.04,6.06,13200.0
2007-10-25 12:25:00,6.06,6.06,6.05,6.06,21600.0,6.06,6.06,6.05,6.06,21600.0
2007-10-25 12:30:00,6.06,6.06,6.03,6.03,22400.0,6.06,6.06,6.03,6.03,22400.0
2007-10-25 12:35:00,6.03,6.05,6.03,6.05,142000.0,6.03,6.05,6.03,6.05,142000.0
2007-10-25 12:40:00,6.05,6.06,6.05,6.06,6800.0,6.05,6.06,6.05,6.06,6800.0
2007-10-25 12:45:00,6.06,6.07,6.04,6.05,23600.0,6.06,6.07,6.04,6.05,23600.0
2007-10-25 12:50:00,6.05,6.08,6.05,6.07,16000.0,6.05,6.08,6.05,6.07,16000.0
2007-10-25 12:55:00,6.07,6.09,6.07,6.09,18400.0,6.07,6.09,6.07,6.09,18400.0
2007-10-25 13:00:00,6.09,6.1,6.09,6.1,39200.0,6.09,6.1,6.09,6.1,39200.0
2007-10-25 13:05:00,6.1,6.1,6.04,6.06,46000.0,6.1,6.1,6.04,6.06,46000.0
2007-10-25 13:10:00,6.07,6.09,6.06,6.09,12800.0,6.07,6.09,6.06,6.09,12800.0
2007-10-25 13:15:00,6.1,6.11,6.08,6.09,18800.0,6.1,6.11,6.08,6.09,18800.0
2007-10-25 13:20:00,6.09,6.09,6.06,6.09,21600.0,6.09,6.09,6.06,6.09,21600.0
2007-10-25 13:25:00,6.09,6.1,6.06,6.06,29600.0,6.09,6.1,6.06,6.06,29600.0
2007-10-25 13:30:00,6.06,6.07,6.06,6.06,22400.0,6.06,6.07,6.06,6.06,22400.0
2007-10-25 13:35:00,6.06,6.06,6.02,6.03,24800.0,6.06,6.06,6.02,6.03,24800.0
2007-10-25 13:40:00,6.03,6.06,6.03,6.06,18800.0,6.03,6.06,6.03,6.06,18800.0
2007-10-25 13:45:00,6.05,6.07,6.05,6.06,31200.0,6.05,6.07,6.05,6.06,31200.0
2007-10-25 13:50:00,6.06,6.06,6.06,6.06,15200.0,6.06,6.06,6.06,6.06,15200.0
2007-10-25 13:55:00,6.06,6.06,6.04,6.05,33200.0,6.06,6.06,6.04,6.05,33200.0
2007-10-25 14:00:00,6.05,6.05,6.01,6.01,57200.0,6.05,6.05,6.01,6.01,57200.0
2007-10-25 14:05:00,6.01,6.04,6.0,6.03,74000.0,6.01,6.04,6.0,6.03,74000.0
2007-10-25 14:10:00,6.04,6.07,6.04,6.07,52400.0,6.04,6.07,6.04,6.07,52400.0
2007-10-25 14:15:00,6.06,6.07,6.04,6.05,70000.0,6.06,6.07,6.04,6.05,70000.0
2007-10-25 14:20:00,6.05,6.06,6.03,6.04,72800.0,6.05,6.06,6.03,6.04,72800.0
2007-10-25 14:25:00,6.04,6.04,6.02,6.03,78800.0,6.04,6.04,6.02,6.03,78800.0
2007-10-25 14:30:00,6.03,6.03,6.0,6.03,77200.0,6.03,6.03,6.0,6.03,77200.0
2007-10-25 14:35:00,6.03,6.04,6.01,6.02,83600.0,6.03,6.04,6.01,6.02,83600.0
2007-10-25 14:40:00,6.02,6.03,6.0,6.01,44800.0,6.02,6.03,6.0,6.01,44800.0
2007-10-25 14:45:00,6.01,6.04,6.0,6.02,88000.0,6.01,6.04,6.0,6.02,88000.0
2007-10-25 14:50:00,6.02,6.04,6.01,6.01,92000.0,6.02,6.04,6.01,6.01,92000.0
2007-10-25 14:55:00,6.01,6.04,6.0,6.03,155200.0,6.01,6.04,6.0,6.03,155200.0
2007-10-25 15:00:00,6.03,6.05,6.02,6.03,70000.0,6.03,6.05,6.02,6.03,70000.0
2007-10-25 15:05:00,6.04,6.04,6.01,6.02,48400.0,6.04,6.04,6.01,6.02,48400.0
2007-10-25 15:10:00,6.02,6.05,6.01,6.01,92400.0,6.02,6.05,6.01,6.01,92400.0
2007-10-25 15:15:00,6.01,6.03,6.01,6.03,57200.0,6.01,6.03,6.01,6.03,57200.0
2007-10-25 15:20:00,6.03,6.03,6.01,6.02,66800.0,6.03,6.03,6.01,6.02,66800.0
2007-10-25 15:25:00,6.02,6.03,6.01,6.02,67600.0,6.02,6.03,6.01,6.02,67600.0
2007-10-25 15:30:00,6.01,6.02,6.0,6.01,101600.0,6.01,6.02,6.0,6.01,101600.0
2007-10-25 15:35:00,6.01,6.04,6.0,6.04,90400.0,6.01,6.04,6.0,6.04,90400.0
2007-10-25 15:40:00,6.04,6.07,6.04,6.06,68800.0,6.04,6.07,6.04,6.06,68800.0
2007-10-25 15:45:00,6.07,6.07,6.05,6.07,66000.0,6.07,6.07,6.05,6.07,66000.0
2007-10-25 15:50:00,6.06,6.08,6.05,6.06,108000.0,6.06,6.08,6.05,6.06,108000.0
2007-10-25 15:55:00,6.07,6.07,6.03,6.07,315600.0,6.07,6.07,6.03,6.07,315600.0
2007-10-26 09:30:00,6.13,6.25,6.13,6.22,38800.0,6.13,6.25,6.13,6.22,38800.0
2007-10-26 09:35:00,6.21,6.21,6.16,6.2,34000.0,6.21,6.21,6.16,6.2,34000.0
2007-10-26 09:40:00,6.18,6.2,6.15,6.15,40400.0,6.18,6.2,6.15,6.15,40400.0
2007-10-26 09:45:00,6.15,6.15,6.14,6.15,25200.0,6.15,6.15,6.14,6.15,25200.0
2007-10-26 09:50:00,6.15,6.17,6.1,6.1,47200.0,6.15,6.17,6.1,6.1,47200.0
2007-10-26 09:55:00,6.13,6.13,6.11,6.11,22400.0,6.13,6.13,6.11,6.11,22400.0
2007-10-26 10:00:00,6.11,6.14,6.09,6.1,26000.0,6.11,6.14,6.09,6.1,26000.0
2007-10-26 10:05:00,6.1,6.12,6.1,6.12,29600.0,6.1,6.12,6.1,6.12,29600.0
2007-10-26 10:10:00,6.12,6.14,6.12,6.14,21600.0,6.12,6.14,6.12,6.14,21600.0
2007-10-26 10:15:00,6.13,6.14,6.11,6.12,51600.0,6.13,6.14,6.11,6.12,51600.0
2007-10-26 10:20:00,6.12,6.13,6.1,6.12,50400.0,6.12,6.13,6.1,6.12,50400.0
2007-10-26 10:25:00,6.11,6.12,6.09,6.09,66400.0,6.11,6.12,6.09,6.09,66400.0
2007-10-26 10:30:00,6.11,6.11,6.1,6.1,152400.0,6.11,6.11,6.1,6.1,152400.0
2007-10-26 10:35:00,6.11,6.11,6.08,6.08,25600.0,6.11,6.11,6.08,6.08,25600.0
2007-10-26 10:40:00,6.09,6.1,6.08,6.08,14000.0,6.09,6.1,6.08,6.08,14000.0
2007-10-26 10:45:00,6.08,6.09,6.07,6.07,36000.0,6.08,6.09,6.07,6.07,36000.0
2007-10-26 10:50:00,6.07,6.08,6.04,6.06,36000.0,6.07,6.08,6.04,6.06,36000.0
2007-10-26 10:55:00,6.06,6.06,6.05,6.06,8800.0,6.06,6.06,6.05,6.06,8800.0
2007-10-26 11:00:00,6.07,6.08,6.06,6.08,10400.0,6.07,6.08,6.06,6.08,10400.0
2007-10-26 11:05:00,6.08,6.09,6.06,6.06,90400.0,6.08,6.09,6.06,6.06,90400.0
2007-10-26 11:10:00,6.07,6.07,6.06,6.07,9200.0,6.07,6.07,6.06,6.07,9200.0
2007-10-26 11:15:00,6.06,6.07,6.06,6.07,10800.0,6.06,6.07,6.06,6.07,10800.0
2007-10-26 11:20:00,6.06,6.07,6.06,6.07,8000.0,6.06,6.07,6.06,6.07,8000.0
2007-10-26 11:25:00,6.06,6.07,6.06,6.06,28800.0,6.06,6.07,6.06,6.06,28800.0
2007-10-26 11:30:00,6.06,6.07,6.06,6.07,27600.0,6.06,6.07,6.06,6.07,27600.0
2007-10-26 11:35:00,6.07,6.08,6.06,6.07,48800.0,6.07,6.08,6.06,6.07,48800.0
2007-10-26 11:40:00,6.07,6.09,6.07,6.07,49600.0,6.07,6.09,6.07,6.07,49600.0
2007-10-26 11:45:00,6.08,6.09,6.07,6.07,119600.0,6.08,6.09,6.07,6.07,119600.0
2007-10-26 11:50:00,6.08,6.08,6.07,6.07,14800.0,6.08,6.08,6.07,6.07,14800.0
2007-10-26 11:55:00,6.07,6.08,6.07,6.07,37600.0,6.07,6.08,6.07,6.07,37600.0
2007-10-26 12:00:00,6.07,6.09,6.07,6.08,68000.0,6.07,6.09,6.07,6.08,68000.0
2007-10-26 12:05:00,6.09,6.09,6.08,6.09,7200.0,6.09,6.09,6.08,6.09,7200.0
2007-10-26 12:10:00,6.09,6.09,6.07,6.09,25600.0,6.09,6.09,6.07,6.09,25600.0
2007-10-26 12:15:00,6.09,6.09,6.08,6.09,17200.0,6.09,6.09,6.08,6.09,17200.0
2007-10-26 12:20:00,6.09,6.09,6.08,6.08,9600.0,6.09,6.09,6.08,6.08,9600.0
2007-10-26 12:25:00,6.09,6.09,6.08,6.09,14800.0,6.09,6.09,6.08,6.09,14800.0
2007-10-26 12:30:00,6.09,6.09,6.07,6.09,15200.0,6.09,6.09,6.07,6.09,15200.0
2007-10-26 12:35:00,6.09,6.1,6.08,6.09,48400.0,6.09,6.1,6.08,6.09,48400.0
2007-10-26 12:40:00,6.09,6.09,6.08,6.09,65600.0,6.09,6.09,6.08,6.09,65600.0
2007-10-26 12:45:00,6.09,6.1,6.08,6.09,58000.0,6.09,6.1,6.08,6.09,58000.0
2007-10-26 12:50:00,6.09,6.1,6.09,6.1,18400.0,6.09,6.1,6.09,6.1,18400.0
2007-10-26 12:55:00,6.1,6.1,6.08,6.09,18400.0,6.1,6.1,6.08,6.09,18400.0
2007-10-26 13:00:00,6.09,6.09,6.09,6.09,11200.0,6.09,6.09,6.09,6.09,11200.0
2007-10-26 13:05:00,6.09,6.1,6.09,6.09,15600.0,6.09,6.1,6.09,6.09,15600.0
2007-10-26 13:10:00,6.09,6.1,6.09,6.1,14800.0,6.09,6.1,6.09,6.1,14800.0
2007-10-26 13:15:00,6.1,6.1,6.09,6.1,17200.0,6.1,6.1,6.09,6.1,17200.0
2007-10-26 13:20:00,6.1,6.1,6.09,6.09,14000.0,6.1,6.1,6.09,6.09,14000.0
2007-10-26 13:25:00,6.09,6.1,6.09,6.09,10800.0,6.09,6.1,6.09,6.09,10800.0
2007-10-26 13:30:00,6.1,6.1,6.07,6.08,56000.0,6.1,6.1,6.07,6.08,56000.0
2007-10-26 13:35:00,6.08,6.09,6.08,6.08,19200.0,6.08,6.09,6.08,6.08,19200.0
2007-10-26 13:40:00,6.08,6.08,6.07,6.07,22000.0,6.08,6.08,6.07,6.07,22000.0
2007-10-26 13:45:00,6.07,6.08,6.07,6.07,18400.0,6.07,6.08,6.07,6.07,18400.0
2007-10-26 13:50:00,6.07,6.08,6.07,6.08,14800.0,6.07,6.08,6.07,6.08,14800.0
2007-10-26 13:55:00,6.07,6.09,6.07,6.08,44800.0,6.07,6.09,6.07,6.08,44800.0
2007-10-26 14:00:00,6.09,6.1,6.09,6.09,28400.0,6.09,6.1,6.09,6.09,28400.0
2007-10-26 14:05:00,6.1,6.1,6.09,6.1,20000.0,6.1,6.1,6.09,6.1,20000.0
2007-10-26 14:10:00,6.1,6.1,6.1,6.1,15600.0,6.1,6.1,6.1,6.1,15600.0
2007-10-26 14:15:00,6.1,6.1,6.09,6.1,40800.0,6.1,6.1,6.09,6.1,40800.0
2007-10-26 14:20:00,6.1,6.1,6.09,6.09,14000.0,6.1,6.1,6.09,6.09,14000.0
2007-10-26 14:25:00,6.09,6.1,6.09,6.09,30400.0,6.09,6.1,6.09,6.09,30400.0
2007-10-26 14:30:00,6.1,6.1,6.09,6.1,23200.0,6.1,6.1,6.09,6.1,23200.0
2007-10-26 14:35:00,6.1,6.1,6.09,6.1,31200.0,6.1,6.1,6.09,6.1,31200.0
2007-10-26 14:40:00,6.1,6.1,6.1,6.1,24400.0,6.1,6.1,6.1,6.1,24400.0
2007-10-26 14:45:00,6.1,6.1,6.09,6.1,55600.0,6.1,6.1,6.09,6.1,55600.0
2007-10-26 14:50:00,6.1,6.11,6.1,6.1,52800.0,6.1,6.11,6.1,6.1,52800.0
2007-10-26 14:55:00,6.1,6.1,6.1,6.1,57200.0,6.1,6.1,6.1,6.1,57200.0
2007-10-26 15:00:00,6.1,6.1,6.09,6.09,54800.0,6.1,6.1,6.09,6.09,54800.0
2007-10-26 15:05:00,6.09,6.09,6.09,6.09,20800.0,6.09,6.09,6.09,6.09,20800.0
2007-10-26 15:10:00,6.09,6.09,6.09,6.09,21200.0,6.09,6.09,6.09,6.09,21200.0
2007-10-26 15:15:00,6.09,6.1,6.09,6.09,46000.0,6.09,6.1,6.09,6.09,46000.0
2007-10-26 15:20:00,6.09,6.1,6.09,6.09,43200.0,6.09,6.1,6.09,6.09,43200.0
2007-10-26 15:25:00,6.09,6.09,6.09,6.09,47200.0,6.09,6.09,6.09,6.09,47200.0
2007-10-26 15:30:00,6.09,6.1,6.09,6.1,68000.0,6.09,6.1,6.09,6.1,68000.0
2007-10-26 15:35:00,6.09,6.1,6.09,6.09,56000.0,6.09,6.1,6.09,6.09,56000.0
2007-10-26 15:40:00,6.09,6.1,6.09,6.09,113200.0,6.09,6.1,6.09,6.09,113200.0
2007-10-26 15:45:00,6.09,6.09,6.09,6.09,55200.0,6.09,6.09,6.09,6.09,55200.0
2007-10-26 15:50:00,6.09,6.11,6.09,6.1,175200.0,6.09,6.11,6.09,6.1,175200.0
2007-10-26 15:55:00,6.1,6.11,6.09,6.1,306800.0,6.1,6.11,6.09,6.1,306800.0
2007-10-29 09:30:00,6.11,6.17,6.11,6.12,60400.0,6.11,6.17,6.11,6.12,60400.0
2007-10-29 09:35:00,6.11,6.12,6.03,6.05,39600.0,6.11,6.12,6.03,6.05,39600.0
2007-10-29 09:40:00,6.05,6.08,6.03,6.04,46800.0,6.05,6.08,6.03,6.04,46800.0
2007-10-29 09:45:00,6.04,6.05,6.01,6.02,54800.0,6.04,6.05,6.01,6.02,54800.0
2007-10-29 09:50:00,6.02,6.05,6.01,6.02,48400.0,6.02,6.05,6.01,6.02,48400.0
2007-10-29 09:55:00,6.02,6.03,6.01,6.03,38400.0,6.02,6.03,6.01,6.03,38400.0
2007-10-29 10:00:00,6.03,6.03,5.97,5.98,118800.0,6.03,6.03,5.97,5.98,118800.0
2007-10-29 10:05:00,5.99,6.02,5.98,6.01,52400.0,5.99,6.02,5.98,6.01,52400.0
2007-10-29 10:10:00,6.0,6.02,5.99,6.0,74800.0,6.0,6.02,5.99,6.0,74800.0
2007-10-29 10:15:00,6.0,6.0,5.95,5.95,35200.0,6.0,6.0,5.95,5.95,35200.0
2007-10-29 10:20:00,5.96,5.98,5.95,5.95,73200.0,5.96,5.98,5.95,5.95,73200.0
2007-10-29 10:25:00,5.95,5.96,5.94,5.94,86400.0,5.95,5.96,5.94,5.94,86400.0
2007-10-29 10:30:00,5.94,5.95,5.92,5.95,27600.0,5.94,5.95,5.92,5.95,27600.0
2007-10-29 10:35:00,5.94,5.94,5.93,5.93,20800.0,5.94,5.94,5.93,5.93,20800.0
2007-10-29 10:40:00,5.93,5.94,5.91,5.91,100800.0,5.93,5.94,5.91,5.91,100800.0
2007-10-29 10:45:00,5.91,5.91,5.88,5.89,42400.0,5.91,5.91,5.88,5.89,42400.0
2007-10-29 10:50:00,5.89,5.89,5.86,5.87,170000.0,5.89,5.89,5.86,5.87,170000.0
2007-10-29 10:55:00,5.87,5.87,5.85,5.86,46400.0,5.87,5.87,5.85,5.86,46400.0
2007-10-29 11:00:00,5.86,5.86,5.84,5.85,62000.0,5.86,5.86,5.84,5.85,62000.0
2007-10-29 11:05:00,5.85,5.86,5.85,5.86,33200.0,5.85,5.86,5.85,5.86,33200.0
2007-10-29 11:10:00,5.86,5.87,5.85,5.86,52400.0,5.86,5.87,5.85,5.86,52400.0
2007-10-29 11:15:00,5.86,5.9,5.86,5.9,20400.0,5.86,5.9,5.86,5.9,20400.0
2007-10-29 11:20:00,5.9,5.9,5.88,5.88,47200.0,5.9,5.9,5.88,5.88,47200.0
2007-10-29 11:25:00,5.88,5.88,5.86,5.87,34000.0,5.88,5.88,5.86,5.87,34000.0
2007-10-29 11:30:00,5.87,5.88,5.86,5.88,34800.0,5.87,5.88,5.86,5.88,34800.0
2007-10-29 11:35:00,5.87,5.88,5.86,5.87,83600.0,5.87,5.88,5.86,5.87,83600.0
2007-10-29 11:40:00,5.87,5.89,5.86,5.87,128000.0,5.87,5.89,5.86,5.87,128000.0
2007-10-29 11:45:00,5.87,5.88,5.87,5.88,44000.0,5.87,5.88,5.87,5.88,44000.0
2007-10-29 11:50:00,5.88,5.88,5.84,5.85,28000.0,5.88,5.88,5.84,5.85,28000.0
2007-10-29 11:55:00,5.85,5.86,5.85,5.85,11600.0,5.85,5.86,5.85,5.85,11600.0
2007-10-29 12:00:00,5.85,5.86,5.84,5.84,24000.0,5.85,5.86,5.84,5.84,24000.0
2007-10-29 12:05:00,5.84,5.85,5.83,5.85,31200.0,5.84,5.85,5.83,5.85,31200.0
2007-10-29 12:10:00,5.85,5.85,5.84,5.84,8800.0,5.85,5.85,5.84,5.84,8800.0
2007-10-29 12:15:00,5.85,5.85,5.84,5.85,6400.0,5.85,5.85,5.84,5.85,6400.0
2007-10-29 12:20:00,5.84,5.85,5.83,5.83,38000.0,5.84,5.85,5.83,5.83,38000.0
2007-10-29 12:25:00,5.83,5.84,5.83,5.84,18800.0,5.83,5.84,5.83,5.84,18800.0
2007-10-29 12:30:00,5.84,5.84,5.82,5.83,28400.0,5.84,5.84,5.82,5.83,28400.0
2007-10-29 12:35:00,5.83,5.83,5.79,5.79,74800.0,5.83,5.83,5.79,5.79,74800.0
2007-10-29 12:40:00,5.8,5.81,5.8,5.8,48400.0,5.8,5.81,5.8,5.8,48400.0
2007-10-29 12:45:00,5.8,5.81,5.79,5.79,869200.0,5.8,5.81,5.79,5.79,869200.0
2007-10-29 12:50:00,5.79,5.79,5.75,5.75,215600.0,5.79,5.79,5.75,5.75,215600.0
2007-10-29 12:55:00,5.75,5.78,5.75,5.78,140800.0,5.75,5.78,5.75,5.78,140800.0
2007-10-29 13:00:00,5.78,5.79,5.77,5.79,44400.0,5.78,5.79,5.77,5.79,44400.0
2007-10-29 13:05:00,5.79,5.84,5.79,5.83,46400.0,5.79,5.84,5.79,5.83,46400.0
2007-10-29 13:10:00,5.83,5.84,5.82,5.83,58400.0,5.83,5.84,5.82,5.83,58400.0
2007-10-29 13:15:00,5.83,5.85,5.83,5.85,30400.0,5.83,5.85,5.83,5.85,30400.0
2007-10-29 13:20:00,5.85,5.86,5.84,5.85,39200.0,5.85,5.86,5.84,5.85,39200.0
2007-10-29 13:25:00,5.86,5.86,5.85,5.85,24400.0,5.86,5.86,5.85,5.85,24400.0
2007-10-29 13:30:00,5.85,5.86,5.84,5.84,20800.0,5.85,5.86,5.84,5.84,20800.0
2007-10-29 13:35:00,5.84,5.85,5.84,5.84,10000.0,5.84,5.85,5.84,5.84,10000.0
2007-10-29 13:40:00,5.84,5.84,5.81,5.83,54000.0,5.84,5.84,5.81,5.83,54000.0
2007-10-29 13:45:00,5.83,5.84,5.83,5.83,24000.0,5.83,5.84,5.83,5.83,24000.0
2007-10-29 13:50:00,5.83,5.84,5.83,5.84,9600.0,5.83,5.84,5.83,5.84,9600.0
2007-10-29 13:55:00,5.84,5.85,5.84,5.84,35200.0,5.84,5.85,5.84,5.84,35200.0
2007-10-29 14:00:00,5.84,5.85,5.84,5.84,23200.0,5.84,5.85,5.84,5.84,23200.0
2007-10-29 14:05:00,5.84,5.85,5.84,5.84,12400.0,5.84,5.85,5.84,5.84,12400.0
2007-10-29 14:10:00,5.84,5.84,5.82,5.82,19200.0,5.84,5.84,5.82,5.82,19200.0
2007-10-29 14:15:00,5.83,5.83,5.8,5.82,34000.0,5.83,5.83,5.8,5.82,34000.0
2007-10-29 14:20:00,5.82,5.83,5.82,5.83,6800.0,5.82,5.83,5.82,5.83,6800.0
2007-10-29 14:25:00,5.82,5.85,5.82,5.84,33200.0,5.82,5.85,5.82,5.84,33200.0
2007-10-29 14:30:00,5.83,5.83,5.81,5.81,24000.0,5.83,5.83,5.81,5.81,24000.0
2007-10-29 14:35:00,5.81,5.82,5.8,5.8,26000.0,5.81,5.82,5.8,5.8,26000.0
2007-10-29 14:40:00,5.8,5.82,5.8,5.81,20000.0,5.8,5.82,5.8,5.81,20000.0
2007-10-29 14:45:00,5.81,5.81,5.78,5.79,203600.0,5.81,5.81,5.78,5.79,203600.0
2007-10-29 14:50:00,5.79,5.8,5.78,5.79,82000.0,5.79,5.8,5.78,5.79,82000.0
2007-10-29 14:55:00,5.79,5.8,5.79,5.79,22800.0,5.79,5.8,5.79,5.79,22800.0
2007-10-29 15:00:00,5.79,5.79,5.79,5.79,23200.0,5.79,5.79,5.79,5.79,23200.0
2007-10-29 15:05:00,5.79,5.8,5.79,5.79,35200.0,5.79,5.8,5.79,5.79,35200.0
2007-10-29 15:10:00,5.79,5.79,5.78,5.79,105200.0,5.79,5.79,5.78,5.79,105200.0
2007-10-29 15:15:00,5.79,5.79,5.79,5.79,60400.0,5.79,5.79,5.79,5.79,60400.0
2007-10-29 15:20:00,5.79,5.79,5.78,5.79,37200.0,5.79,5.79,5.78,5.79,37200.0
2007-10-29 15:25:00,5.79,5.79,5.77,5.78,162000.0,5.79,5.79,5.77,5.78,162000.0
2007-10-29 15:30:00,5.78,5.79,5.77,5.79,160400.0,5.78,5.79,5.77,5.79,160400.0
2007-10-29 15:35:00,5.79,5.79,5.79,5.79,102800.0,5.79,5.79,5.79,5.79,102800.0
2007-10-29 15:40:00,5.79,5.8,5.77,5.79,145200.0,5.79,5.8,5.77,5.79,145200.0
2007-10-29 15:45:00,5.8,5.82,5.77,5.78,374800.0,5.8,5.82,5.77,5.78,374800.0
2007-10-29 15:50:00,5.77,5.79,5.75,5.78,236800.0,5.77,5.79,5.75,5.78,236800.0
2007-10-29 15:55:00,5.78,5.81,5.78,5.8,239200.0,5.78,5.81,5.78,5.8,239200.0
2007-10-30 09:30:00,5.78,5.91,5.78,5.88,68400.0,5.78,5.91,5.78,5.88,68400.0
2007-10-30 09:35:00,5.88,5.91,5.87,5.9,29200.0,5.88,5.91,5.87,5.9,29200.0
2007-10-30 09:40:00,5.89,5.9,5.88,5.89,58800.0,5.89,5.9,5.88,5.89,58800.0
2007-10-30 09:45:00,5.89,5.9,5.88,5.89,69200.0,5.89,5.9,5.88,5.89,69200.0
2007-10-30 09:50:00,5.89,5.92,5.86,5.86,246400.0,5.89,5.92,5.86,5.86,246400.0
2007-10-30 09:55:00,5.86,5.86,5.83,5.83,66800.0,5.86,5.86,5.83,5.83,66800.0
2007-10-30 10:00:00,5.83,5.85,5.81,5.83,70400.0,5.83,5.85,5.81,5.83,70400.0
2007-10-30 10:05:00,5.83,5.84,5.81,5.81,102400.0,5.83,5.84,5.81,5.81,102400.0
2007-10-30 10:10:00,5.81,5.83,5.81,5.83,29200.0,5.81,5.83,5.81,5.83,29200.0
2007-10-30 10:15:00,5.83,5.83,5.82,5.83,228800.0,5.83,5.83,5.82,5.83,228800.0
2007-10-30 10:20:00,5.83,5.86,5.83,5.86,91600.0,5.83,5.86,5.83,5.86,91600.0
2007-10-30 10:25:00,5.85,5.86,5.84,5.84,87200.0,5.85,5.86,5.84,5.84,87200.0
2007-10-30 10:30:00,5.84,5.87,5.84,5.85,52000.0,5.84,5.87,5.84,5.85,52000.0
2007-10-30 10:35:00,5.85,5.88,5.84,5.87,123600.0,5.85,5.88,5.84,5.87,123600.0
2007-10-30 10:40:00,5.87,5.88,5.86,5.88,38800.0,5.87,5.88,5.86,5.88,38800.0
2007-10-30 10:45:00,5.88,5.88,5.86,5.87,30000.0,5.88,5.88,5.86,5.87,30000.0
2007-10-30 10:50:00,5.87,5.87,5.86,5.87,14800.0,5.87,5.87,5.86,5.87,14800.0
2007-10-30 10:55:00,5.86,5.88,5.85,5.86,54800.0,5.86,5.88,5.85,5.86,54800.0
2007-10-30 11:00:00,5.86,5.87,5.86,5.86,44800.0,5.86,5.87,5.86,5.86,44800.0
2007-10-30 11:05:00,5.86,5.87,5.83,5.83,227600.0,5.86,5.87,5.83,5.83,227600.0
2007-10-30 11:10:00,5.83,5.84,5.81,5.81,48000.0,5.83,5.84,5.81,5.81,48000.0
2007-10-30 11:15:00,5.81,5.81,5.79,5.8,26000.0,5.81,5.81,5.79,5.8,26000.0
2007-10-30 11:20:00,5.8,5.81,5.8,5.81,17600.0,5.8,5.81,5.8,5.81,17600.0
2007-10-30 11:25:00,5.81,5.81,5.79,5.8,31600.0,5.81,5.81,5.79,5.8,31600.0
2007-10-30 11:30:00,5.79,5.8,5.79,5.8,44400.0,5.79,5.8,5.79,5.8,44400.0
2007-10-30 11:35:00,5.8,5.8,5.78,5.78,46400.0,5.8,5.8,5.78,5.78,46400.0
2007-10-30 11:40:00,5.78,5.81,5.78,5.81,37600.0,5.78,5.81,5.78,5.81,37600.0
2007-10-30 11:45:00,5.81,5.83,5.8,5.83,25600.0,5.81,5.83,5.8,5.83,25600.0
2007-10-30 11:50:00,5.82,5.84,5.82,5.84,17600.0,5.82,5.84,5.82,5.84,17600.0
2007-10-30 11:55:00,5.84,5.87,5.84,5.87,25200.0,5.84,5.87,5.84,5.87,25200.0
2007-10-30 12:00:00,5.87,5.88,5.86,5.87,13600.0,5.87,5.88,5.86,5.87,13600.0
2007-10-30 12:05:00,5.87,5.88,5.87,5.87,46400.0,5.87,5.88,5.87,5.87,46400.0
2007-10-30 12:10:00,5.87,5.88,5.87,5.87,28800.0,5.87,5.88,5.87,5.87,28800.0
2007-10-30 12:15:00,5.87,5.88,5.87,5.88,73200.0,5.87,5.88,5.87,5.88,73200.0
2007-10-30 12:20:00,5.87,5.87,5.86,5.87,28400.0,5.87,5.87,5.86,5.87,28400.0
2007-10-30 12:25:00,5.88,5.9,5.88,5.88,57600.0,5.88,5.9,5.88,5.88,57600.0
2007-10-30 12:30:00,5.88,5.88,5.85,5.85,44000.0,5.88,5.88,5.85,5.85,44000.0
2007-10-30 12:35:00,5.85,5.85,5.83,5.84,25200.0,5.85,5.85,5.83,5.84,25200.0
2007-10-30 12:40:00,5.85,5.86,5.85,5.86,25600.0,5.85,5.86,5.85,5.86,25600.0
2007-10-30 12:45:00,5.86,5.86,5.85,5.85,43600.0,5.86,5.86,5.85,5.85,43600.0
2007-10-30 12:50:00,5.85,5.86,5.85,5.86,22800.0,5.85,5.86,5.85,5.86,22800.0
2007-10-30 12:55:00,5.86,5.86,5.85,5.85,22000.0,5.86,5.86,5.85,5.85,22000.0
2007-10-30 13:00:00,5.85,5.86,5.85,5.85,45600.0,5.85,5.86,5.85,5.85,45600.0
2007-10-30 13:05:00,5.85,5.86,5.85,5.85,44800.0,5.85,5.86,5.85,5.85,44800.0
2007-10-30 13:10:00,5.85,5.85,5.84,5.85,38000.0,5.85,5.85,5.84,5.85,38000.0
2007-10-30 13:15:00,5.85,5.85,5.83,5.83,35600.0,5.85,5.85,5.83,5.83,35600.0
2007-10-30 13:20:00,5.83,5.84,5.83,5.84,18800.0,5.83,5.84,5.83,5.84,18800.0
2007-10-30 13:25:00,5.84,5.84,5.82,5.83,25200.0,5.84,5.84,5.82,5.83,25200.0
2007-10-30 13:30:00,5.83,5.84,5.83,5.83,33600.0,5.83,5.84,5.83,5.83,33600.0
2007-10-30 13:35:00,5.83,5.84,5.83,5.84,25200.0,5.83,5.84,5.83,5.84,25200.0
2007-10-30 13:40:00,5.84,5.85,5.83,5.83,30400.0,5.84,5.85,5.83,5.83,30400.0
2007-10-30 13:45:00,5.83,5.84,5.83,5.84,24400.0,5.83,5.84,5.83,5.84,24400.0
2007-10-30 13:50:00,5.84,5.85,5.83,5.85,164000.0,5.84,5.85,5.83,5.85,164000.0
2007-10-30 13:55:00,5.85,5.85,5.84,5.85,34400.0,5.85,5.85,5.84,5.85,34400.0
2007-10-30 14:00:00,5.85,5.87,5.85,5.87,20000.0,5.85,5.87,5.85,5.87,20000.0
2007-10-30 14:05:00,5.86,5.86,5.83,5.84,86400.0,5.86,5.86,5.83,5.84,86400.0
2007-10-30 14:10:00,5.84,5.85,5.84,5.84,29200.0,5.84,5.85,5.84,5.84,29200.0
2007-10-30 14:15:00,5.84,5.84,5.82,5.82,35600.0,5.84,5.84,5.82,5.82,35600.0
2007-10-30 14:20:00,5.82,5.83,5.82,5.82,16800.0,5.82,5.83,5.82,5.82,16800.0
2007-10-30 14:25:00,5.82,5.82,5.82,5.82,18000.0,5.82,5.82,5.82,5.82,18000.0
2007-10-30 14:30:00,5.82,5.82,5.81,5.81,26000.0,5.82,5.82,5.81,5.81,26000.0
2007-10-30 14:35:00,5.81,5.82,5.81,5.81,124800.0,5.81,5.82,5.81,5.81,124800.0
2007-10-30 14:40:00,5.82,5.82,5.8,5.8,20000.0,5.82,5.82,5.8,5.8,20000.0
2007-10-30 14:45:00,5.8,5.8,5.8,5.8,24000.0,5.8,5.8,5.8,5.8,24000.0
2007-10-30 14:50:00,5.8,5.8,5.78,5.78,60000.0,5.8,5.8,5.78,5.78,60000.0
2007-10-30 14:55:00,5.78,5.79,5.78,5.79,28800.0,5.78,5.79,5.78,5.79,28800.0
2007-10-30 15:00:00,5.79,5.81,5.79,5.8,74400.0,5.79,5.81,5.79,5.8,74400.0
2007-10-30 15:05:00,5.8,5.8,5.8,5.8,20800.0,5.8,5.8,5.8,5.8,20800.0
2007-10-30 15:10:00,5.8,5.8,5.8,5.8,19600.0,5.8,5.8,5.8,5.8,19600.0
2007-10-30 15:15:00,5.8,5.8,5.8,5.8,22800.0,5.8,5.8,5.8,5.8,22800.0
2007-10-30 15:20:00,5.8,5.8,5.78,5.78,34000.0,5.8,5.8,5.78,5.78,34000.0
2007-10-30 15:25:00,5.79,5.79,5.78,5.78,28400.0,5.79,5.79,5.78,5.78,28400.0
2007-10-30 15:30:00,5.78,5.79,5.78,5.78,27600.0,5.78,5.79,5.78,5.78,27600.0
2007-10-30 15:35:00,5.78,5.79,5.78,5.79,51600.0,5.78,5.79,5.78,5.79,51600.0
2007-10-30 15:40:00,5.79,5.79,5.77,5.78,59200.0,5.79,5.79,5.77,5.78,59200.0
2007-10-30 15:45:00,5.78,5.8,5.78,5.79,56400.0,5.78,5.8,5.78,5.79,56400.0
2007-10-30 15:50:00,5.79,5.8,5.79,5.79,31600.0,5.79,5.8,5.79,5.79,31600.0
2007-10-30 15:55:00,5.79,5.81,5.78,5.79,176800.0,5.79,5.81,5.78,5.79,176800.0
2007-10-31 09:30:00,5.83,5.83,5.81,5.82,10400.0,5.83,5.83,5.81,5.82,10400.0
2007-10-31 09:35:00,5.81,5.83,5.8,5.83,11200.0,5.81,5.83,5.8,5.83,11200.0
2007-10-31 09:40:00,5.83,5.84,5.81,5.81,20400.0,5.83,5.84,5.81,5.81,20400.0
2007-10-31 09:45:00,5.81,5.81,5.72,5.78,50800.0,5.81,5.81,5.72,5.78,50800.0
2007-10-31 09:50:00,5.78,5.79,5.76,5.77,34800.0,5.78,5.79,5.76,5.77,34800.0
2007-10-31 09:55:00,5.77,5.79,5.77,5.78,15200.0,5.77,5.79,5.77,5.78,15200.0
2007-10-31 10:00:00,5.78,5.78,5.75,5.75,28800.0,5.78,5.78,5.75,5.75,28800.0
2007-10-31 10:05:00,5.76,5.77,5.75,5.77,20400.0,5.76,5.77,5.75,5.77,20400.0
2007-10-31 10:10:00,5.76,5.78,5.73,5.76,67600.0,5.76,5.78,5.73,5.76,67600.0
2007-10-31 10:15:00,5.76,5.76,5.71,5.73,60800.0,5.76,5.76,5.71,5.73,60800.0
2007-10-31 10:20:00,5.72,5.73,5.7,5.73,31200.0,5.72,5.73,5.7,5.73,31200.0
2007-10-31 10:25:00,5.73,5.75,5.73,5.75,21200.0,5.73,5.75,5.73,5.75,21200.0
2007-10-31 10:30:00,5.74,5.75,5.72,5.75,65200.0,5.74,5.75,5.72,5.75,65200.0
2007-10-31 10:35:00,5.75,5.75,5.74,5.75,19600.0,5.75,5.75,5.74,5.75,19600.0
2007-10-31 10:40:00,5.75,5.77,5.75,5.75,39600.0,5.75,5.77,5.75,5.75,39600.0
2007-10-31 10:45:00,5.75,5.78,5.74,5.75,38000.0,5.75,5.78,5.74,5.75,38000.0
2007-10-31 10:50:00,5.75,5.77,5.75,5.76,24800.0,5.75,5.77,5.75,5.76,24800.0
2007-10-31 10:55:00,5.76,5.77,5.76,5.77,30400.0,5.76,5.77,5.76,5.77,30400.0
2007-10-31 11:00:00,5.77,5.78,5.76,5.76,25600.0,5.77,5.78,5.76,5.76,25600.0
2007-10-31 11:05:00,5.75,5.76,5.74,5.75,22800.0,5.75,5.76,5.74,5.75,22800.0
2007-10-31 11:10:00,5.75,5.76,5.75,5.76,12800.0,5.75,5.76,5.75,5.76,12800.0
2007-10-31 11:15:00,5.75,5.75,5.73,5.74,50400.0,5.75,5.75,5.73,5.74,50400.0
2007-10-31 11:20:00,5.74,5.74,5.72,5.73,26400.0,5.74,5.74,5.72,5.73,26400.0
2007-10-31 11:25:00,5.73,5.73,5.72,5.72,8800.0,5.73,5.73,5.72,5.72,8800.0
2007-10-31 11:30:00,5.72,5.73,5.72,5.73,12000.0,5.72,5.73,5.72,5.73,12000.0
2007-10-31 11:35:00,5.73,5.73,5.72,5.72,8000.0,5.73,5.73,5.72,5.72,8000.0
2007-10-31 11:40:00,5.72,5.74,5.72,5.73,11600.0,5.72,5.74,5.72,5.73,11600.0
2007-10-31 11:45:00,5.73,5.74,5.73,5.73,8000.0,5.73,5.74,5.73,5.73,8000.0
2007-10-31 11:50:00,5.73,5.74,5.73,5.73,8000.0,5.73,5.74,5.73,5.73,8000.0
2007-10-31 11:55:00,5.73,5.73,5.72,5.73,10400.0,5.73,5.73,5.72,5.73,10400.0
2007-10-31 12:00:00,5.73,5.74,5.73,5.74,13200.0,5.73,5.74,5.73,5.74,13200.0
2007-10-31 12:05:00,5.74,5.75,5.74,5.74,14800.0,5.74,5.75,5.74,5.74,14800.0
2007-10-31 12:10:00,5.74,5.75,5.74,5.74,10000.0,5.74,5.75,5.74,5.74,10000.0
2007-10-31 12:15:00,5.74,5.75,5.74,5.74,13600.0,5.74,5.75,5.74,5.74,13600.0
2007-10-31 12:20:00,5.74,5.75,5.74,5.74,43200.0,5.74,5.75,5.74,5.74,43200.0
2007-10-31 12:25:00,5.74,5.74,5.73,5.73,11600.0,5.74,5.74,5.73,5.73,11600.0
2007-10-31 12:30:00,5.73,5.73,5.72,5.73,16800.0,5.73,5.73,5.72,5.73,16800.0
2007-10-31 12:35:00,5.73,5.74,5.73,5.73,8400.0,5.73,5.74,5.73,5.73,8400.0
2007-10-31 12:40:00,5.73,5.74,5.73,5.73,7600.0,5.73,5.74,5.73,5.73,7600.0
2007-10-31 12:45:00,5.73,5.73,5.72,5.72,16400.0,5.73,5.73,5.72,5.72,16400.0
2007-10-31 12:50:00,5.73,5.73,5.72,5.72,11600.0,5.73,5.73,5.72,5.72,11600.0
2007-10-31 12:55:00,5.73,5.73,5.72,5.72,12400.0,5.73,5.73,5.72,5.72,12400.0
2007-10-31 13:00:00,5.73,5.73,5.72,5.73,8400.0,5.73,5.73,5.72,5.73,8400.0
2007-10-31 13:05:00,5.73,5.73,5.72,5.72,8800.0,5.73,5.73,5.72,5.72,8800.0
2007-10-31 13:10:00,5.72,5.73,5.72,5.73,11200.0,5.72,5.73,5.72,5.73,11200.0
2007-10-31 13:15:00,5.73,5.73,5.73,5.73,6800.0,5.73,5.73,5.73,5.73,6800.0
2007-10-31 13:20:00,5.73,5.73,5.71,5.71,33200.0,5.73,5.73,5.71,5.71,33200.0
2007-10-31 13:25:00,5.71,5.72,5.71,5.72,13600.0,5.71,5.72,5.71,5.72,13600.0
2007-10-31 13:30:00,5.72,5.72,5.71,5.72,6800.0,5.72,5.72,5.71,5.72,6800.0
2007-10-31 13:35:00,5.72,5.73,5.72,5.73,8000.0,5.72,5.73,5.72,5.73,8000.0
2007-10-31 13:40:00,5.73,5.73,5.72,5.72,17600.0,5.73,5.73,5.72,5.72,17600.0
2007-10-31 13:45:00,5.72,5.73,5.72,5.73,8000.0,5.72,5.73,5.72,5.73,8000.0
2007-10-31 13:50:00,5.73,5.73,5.67,5.68,24800.0,5.73,5.73,5.67,5.68,24800.0
2007-10-31 13:55:00,5.68,5.71,5.68,5.7,13600.0,5.68,5.71,5.68,5.7,13600.0
2007-10-31 14:00:00,5.7,5.71,5.7,5.7,9600.0,5.7,5.71,5.7,5.7,9600.0
2007-10-31 14:05:00,5.7,5.73,5.69,5.72,32400.0,5.7,5.73,5.69,5.72,32400.0
2007-10-31 14:10:00,5.71,5.73,5.68,5.7,23200.0,5.71,5.73,5.68,5.7,23200.0
2007-10-31 14:15:00,5.71,5.74,5.67,5.73,51200.0,5.71,5.74,5.67,5.73,51200.0
2007-10-31 14:20:00,5.72,5.73,5.67,5.67,28400.0,5.72,5.73,5.67,5.67,28400.0
2007-10-31 14:25:00,5.67,5.71,5.67,5.7,31200.0,5.67,5.71,5.67,5.7,31200.0
2007-10-31 14:30:00,5.7,5.72,5.68,5.69,27200.0,5.7,5.72,5.68,5.69,27200.0
2007-10-31 14:35:00,5.68,5.69,5.67,5.67,26400.0,5.68,5.69,5.67,5.67,26400.0
2007-10-31 14:40:00,5.67,5.72,5.67,5.71,28400.0,5.67,5.72,5.67,5.71,28400.0
2007-10-31 14:45:00,5.72,5.74,5.68,5.68,39200.0,5.72,5.74,5.68,5.68,39200.0
2007-10-31 14:50:00,5.69,5.74,5.69,5.73,34400.0,5.69,5.74,5.69,5.73,34400.0
2007-10-31 14:55:00,5.74,5.75,5.71,5.73,60800.0,5.74,5.75,5.71,5.73,60800.0
2007-10-31 15:00:00,5.72,5.75,5.72,5.73,39200.0,5.72,5.75,5.72,5.73,39200.0
2007-10-31 15:05:00,5.73,5.75,5.71,5.74,28000.0,5.73,5.75,5.71,5.74,28000.0
2007-10-31 15:10:00,5.74,5.75,5.72,5.73,32000.0,5.74,5.75,5.72,5.73,32000.0
2007-10-31 15:15:00,5.72,5.75,5.72,5.73,54000.0,5.72,5.75,5.72,5.73,54000.0
2007-10-31 15:20:00,5.73,5.75,5.71,5.73,89200.0,5.73,5.75,5.71,5.73,89200.0
2007-10-31 15:25:00,5.73,5.75,5.72,5.72,73200.0,5.73,5.75,5.72,5.72,73200.0
2007-10-31 15:30:00,5.72,5.75,5.72,5.75,113600.0,5.72,5.75,5.72,5.75,113600.0
2007-10-31 15:35:00,5.75,5.75,5.73,5.75,72000.0,5.75,5.75,5.73,5.75,72000.0
2007-10-31 15:40:00,5.76,5.78,5.74,5.77,162000.0,5.76,5.78,5.74,5.77,162000.0
2007-10-31 15:45:00,5.77,5.81,5.77,5.79,84000.0,5.77,5.81,5.77,5.79,84000.0
2007-10-31 15:50:00,5.79,5.83,5.78,5.83,110000.0,5.79,5.83,5.78,5.83,110000.0
2007-10-31 15:55:00,5.83,5.84,5.8,5.82,90000.0,5.83,5.84,5.8,5.82,90000.0
2007-11-01 09:30:00,5.74,5.75,5.71,5.74,58800.0,5.74,5.75,5.71,5.74,58800.0
2007-11-01 09:35:00,5.73,5.74,5.63,5.65,67600.0,5.73,5.74,5.63,5.65,67600.0
2007-11-01 09:40:00,5.65,5.72,5.63,5.7,116800.0,5.65,5.72,5.63,5.7,116800.0
2007-11-01 09:45:00,5.71,5.71,5.63,5.67,42400.0,5.71,5.71,5.63,5.67,42400.0
2007-11-01 09:50:00,5.67,5.68,5.43,5.55,370400.0,5.67,5.68,5.43,5.55,370400.0
2007-11-01 09:55:00,5.55,5.56,5.4,5.47,552400.0,5.55,5.56,5.4,5.47,552400.0
2007-11-01 10:00:00,5.47,5.54,5.47,5.54,258400.0,5.47,5.54,5.47,5.54,258400.0
2007-11-01 10:05:00,5.54,5.55,5.51,5.53,415200.0,5.54,5.55,5.51,5.53,415200.0
2007-11-01 10:10:00,5.53,5.57,5.52,5.55,227600.0,5.53,5.57,5.52,5.55,227600.0
2007-11-01 10:15:00,5.55,5.59,5.53,5.56,212000.0,5.55,5.59,5.53,5.56,212000.0
2007-11-01 10:20:00,5.55,5.61,5.55,5.59,108800.0,5.55,5.61,5.55,5.59,108800.0
2007-11-01 10:25:00,5.59,5.63,5.58,5.62,146000.0,5.59,5.63,5.58,5.62,146000.0
2007-11-01 10:30:00,5.62,5.69,5.62,5.66,117200.0,5.62,5.69,5.62,5.66,117200.0
2007-11-01 10:35:00,5.66,5.69,5.65,5.69,73200.0,5.66,5.69,5.65,5.69,73200.0
2007-11-01 10:40:00,5.68,5.71,5.66,5.68,110000.0,5.68,5.71,5.66,5.68,110000.0
2007-11-01 10:45:00,5.68,5.69,5.67,5.68,56000.0,5.68,5.69,5.67,5.68,56000.0
2007-11-01 10:50:00,5.68,5.68,5.66,5.66,119600.0,5.68,5.68,5.66,5.66,119600.0
2007-11-01 10:55:00,5.66,5.68,5.64,5.66,71600.0,5.66,5.68,5.64,5.66,71600.0
2007-11-01 11:00:00,5.66,5.66,5.62,5.65,120800.0,5.66,5.66,5.62,5.65,120800.0
2007-11-01 11:05:00,5.65,5.72,5.65,5.69,167200.0,5.65,5.72,5.65,5.69,167200.0
2007-11-01 11:10:00,5.69,5.69,5.66,5.67,38800.0,5.69,5.69,5.66,5.67,38800.0
2007-11-01 11:15:00,5.66,5.66,5.63,5.63,58800.0,5.66,5.66,5.63,5.63,58800.0
2007-11-01 11:20:00,5.64,5.64,5.63,5.63,36400.0,5.64,5.64,5.63,5.63,36400.0
2007-11-01 11:25:00,5.63,5.64,5.63,5.64,53600.0,5.63,5.64,5.63,5.64,53600.0
2007-11-01 11:30:00,5.64,5.64,5.63,5.63,37600.0,5.64,5.64,5.63,5.63,37600.0
2007-11-01 11:35:00,5.63,5.63,5.61,5.62,45200.0,5.63,5.63,5.61,5.62,45200.0
2007-11-01 11:40:00,5.62,5.64,5.61,5.62,50000.0,5.62,5.64,5.61,5.62,50000.0
2007-11-01 11:45:00,5.63,5.68,5.63,5.67,44800.0,5.63,5.68,5.63,5.67,44800.0
2007-11-01 11:50:00,5.67,5.67,5.64,5.67,35200.0,5.67,5.67,5.64,5.67,35200.0
2007-11-01 11:55:00,5.66,5.68,5.66,5.68,22400.0,5.66,5.68,5.66,5.68,22400.0
2007-11-01 12:00:00,5.68,5.68,5.67,5.68,9200.0,5.68,5.68,5.67,5.68,9200.0
2007-11-01 12:05:00,5.68,5.68,5.66,5.67,38000.0,5.68,5.68,5.66,5.67,38000.0
2007-11-01 12:10:00,5.67,5.68,5.64,5.64,50400.0,5.67,5.68,5.64,5.64,50400.0
2007-11-01 12:15:00,5.64,5.67,5.64,5.67,43200.0,5.64,5.67,5.64,5.67,43200.0
2007-11-01 12:20:00,5.67,5.67,5.62,5.62,71200.0,5.67,5.67,5.62,5.62,71200.0
2007-11-01 12:25:00,5.62,5.63,5.62,5.62,33200.0,5.62,5.63,5.62,5.62,33200.0
2007-11-01 12:30:00,5.62,5.63,5.62,5.62,38000.0,5.62,5.63,5.62,5.62,38000.0
2007-11-01 12:35:00,5.62,5.64,5.62,5.63,34000.0,5.62,5.64,5.62,5.63,34000.0
2007-11-01 12:40:00,5.63,5.63,5.61,5.63,50400.0,5.63,5.63,5.61,5.63,50400.0
2007-11-01 12:45:00,5.63,5.63,5.61,5.62,30000.0,5.63,5.63,5.61,5.62,30000.0
2007-11-01 12:50:00,5.62,5.64,5.61,5.63,47600.0,5.62,5.64,5.61,5.63,47600.0
2007-11-01 12:55:00,5.63,5.63,5.61,5.62,13200.0,5.63,5.63,5.61,5.62,13200.0
2007-11-01 13:00:00,5.62,5.62,5.61,5.62,24000.0,5.62,5.62,5.61,5.62,24000.0
2007-11-01 13:05:00,5.62,5.65,5.62,5.63,53600.0,5.62,5.65,5.62,5.63,53600.0
2007-11-01 13:10:00,5.63,5.64,5.63,5.63,20000.0,5.63,5.64,5.63,5.63,20000.0
2007-11-01 13:15:00,5.64,5.68,5.64,5.67,48400.0,5.64,5.68,5.64,5.67,48400.0
2007-11-01 13:20:00,5.67,5.67,5.64,5.65,18800.0,5.67,5.67,5.64,5.65,18800.0
2007-11-01 13:25:00,5.64,5.65,5.64,5.64,16800.0,5.64,5.65,5.64,5.64,16800.0
2007-11-01 13:30:00,5.64,5.64,5.62,5.62,24400.0,5.64,5.64,5.62,5.62,24400.0
2007-11-01 13:35:00,5.61,5.62,5.61,5.62,35200.0,5.61,5.62,5.61,5.62,35200.0
2007-11-01 13:40:00,5.62,5.62,5.6,5.61,24400.0,5.62,5.62,5.6,5.61,24400.0
2007-11-01 13:45:00,5.6,5.6,5.59,5.59,24800.0,5.6,5.6,5.59,5.59,24800.0
2007-11-01 13:50:00,5.59,5.6,5.59,5.59,18000.0,5.59,5.6,5.59,5.59,18000.0
2007-11-01 13:55:00,5.6,5.6,5.58,5.58,48000.0,5.6,5.6,5.58,5.58,48000.0
2007-11-01 14:00:00,5.58,5.6,5.57,5.58,28800.0,5.58,5.6,5.57,5.58,28800.0
2007-11-01 14:05:00,5.57,5.6,5.57,5.59,25600.0,5.57,5.6,5.57,5.59,25600.0
2007-11-01 14:10:00,5.59,5.6,5.59,5.6,16800.0,5.59,5.6,5.59,5.6,16800.0
2007-11-01 14:15:00,5.6,5.61,5.58,5.59,34800.0,5.6,5.61,5.58,5.59,34800.0
2007-11-01 14:20:00,5.59,5.61,5.57,5.59,30400.0,5.59,5.61,5.57,5.59,30400.0
2007-11-01 14:25:00,5.59,5.6,5.58,5.59,31200.0,5.59,5.6,5.58,5.59,31200.0
2007-11-01 14:30:00,5.59,5.6,5.59,5.6,10000.0,5.59,5.6,5.59,5.6,10000.0
2007-11-01 14:35:00,5.6,5.64,5.6,5.62,28000.0,5.6,5.64,5.6,5.62,28000.0
2007-11-01 14:40:00,5.62,5.63,5.62,5.63,38400.0,5.62,5.63,5.62,5.63,38400.0
2007-11-01 14:45:00,5.63,5.64,5.63,5.64,40000.0,5.63,5.64,5.63,5.64,40000.0
2007-11-01 14:50:00,5.64,5.65,5.63,5.65,16000.0,5.64,5.65,5.63,5.65,16000.0
2007-11-01 14:55:00,5.65,5.65,5.63,5.64,32400.0,5.65,5.65,5.63,5.64,32400.0
2007-11-01 15:00:00,5.64,5.65,5.62,5.64,56400.0,5.64,5.65,5.62,5.64,56400.0
2007-11-01 15:05:00,5.64,5.65,5.64,5.64,28000.0,5.64,5.65,5.64,5.64,28000.0
2007-11-01 15:10:00,5.64,5.64,5.62,5.63,47200.0,5.64,5.64,5.62,5.63,47200.0
2007-11-01 15:15:00,5.62,5.63,5.62,5.63,58400.0,5.62,5.63,5.62,5.63,58400.0
2007-11-01 15:20:00,5.63,5.63,5.61,5.63,64400.0,5.63,5.63,5.61,5.63,64400.0
2007-11-01 15:25:00,5.63,5.63,5.62,5.63,52800.0,5.63,5.63,5.62,5.63,52800.0
2007-11-01 15:30:00,5.63,5.63,5.59,5.59,56400.0,5.63,5.63,5.59,5.59,56400.0
2007-11-01 15:35:00,5.6,5.6,5.54,5.57,80000.0,5.6,5.6,5.54,5.57,80000.0
2007-11-01 15:40:00,5.56,5.57,5.56,5.56,68800.0,5.56,5.57,5.56,5.56,68800.0
2007-11-01 15:45:00,5.56,5.58,5.55,5.57,101200.0,5.56,5.58,5.55,5.57,101200.0
2007-11-01 15:50:00,5.56,5.59,5.56,5.56,100400.0,5.56,5.59,5.56,5.56,100400.0
2007-11-01 15:55:00,5.56,5.58,5.55,5.56,124800.0,5.56,5.58,5.55,5.56,124800.0
2007-11-02 09:30:00,5.61,5.62,5.58,5.61,22400.0,5.61,5.62,5.58,5.61,22400.0
2007-11-02 09:35:00,5.63,5.63,5.53,5.57,19200.0,5.63,5.63,5.53,5.57,19200.0
2007-11-02 09:40:00,5.59,5.65,5.57,5.62,25600.0,5.59,5.65,5.57,5.62,25600.0
2007-11-02 09:45:00,5.62,5.65,5.59,5.6,66000.0,5.62,5.65,5.59,5.6,66000.0
2007-11-02 09:50:00,5.58,5.59,5.5,5.5,58400.0,5.58,5.59,5.5,5.5,58400.0
2007-11-02 09:55:00,5.5,5.54,5.47,5.52,28400.0,5.5,5.54,5.47,5.52,28400.0
2007-11-02 10:00:00,5.53,5.54,5.5,5.5,30800.0,5.53,5.54,5.5,5.5,30800.0
2007-11-02 10:05:00,5.51,5.53,5.49,5.52,18800.0,5.51,5.53,5.49,5.52,18800.0
2007-11-02 10:10:00,5.51,5.52,5.49,5.49,23200.0,5.51,5.52,5.49,5.49,23200.0
2007-11-02 10:15:00,5.51,5.55,5.5,5.51,29600.0,5.51,5.55,5.5,5.51,29600.0
2007-11-02 10:20:00,5.51,5.55,5.5,5.54,14800.0,5.51,5.55,5.5,5.54,14800.0
2007-11-02 10:25:00,5.54,5.56,5.53,5.56,23200.0,5.54,5.56,5.53,5.56,23200.0
2007-11-02 10:30:00,5.57,5.6,5.57,5.6,38400.0,5.57,5.6,5.57,5.6,38400.0
2007-11-02 10:35:00,5.6,5.6,5.58,5.59,37200.0,5.6,5.6,5.58,5.59,37200.0
2007-11-02 10:40:00,5.58,5.62,5.58,5.62,30000.0,5.58,5.62,5.58,5.62,30000.0
2007-11-02 10:45:00,5.61,5.63,5.61,5.62,12400.0,5.61,5.63,5.61,5.62,12400.0
2007-11-02 10:50:00,5.64,5.64,5.62,5.63,30000.0,5.64,5.64,5.62,5.63,30000.0
2007-11-02 10:55:00,5.64,5.67,5.62,5.67,20800.0,5.64,5.67,5.62,5.67,20800.0
2007-11-02 11:00:00,5.67,5.68,5.66,5.68,80400.0,5.67,5.68,5.66,5.68,80400.0
2007-11-02 11:05:00,5.68,5.68,5.61,5.61,29600.0,5.68,5.68,5.61,5.61,29600.0
2007-11-02 11:10:00,5.61,5.63,5.6,5.61,16800.0,5.61,5.63,5.6,5.61,16800.0
2007-11-02 11:15:00,5.62,5.64,5.62,5.63,27200.0,5.62,5.64,5.62,5.63,27200.0
2007-11-02 11:20:00,5.63,5.63,5.6,5.62,15600.0,5.63,5.63,5.6,5.62,15600.0
2007-11-02 11:25:00,5.62,5.62,5.55,5.59,48000.0,5.62,5.62,5.55,5.59,48000.0
2007-11-02 11:30:00,5.58,5.59,5.58,5.59,2400.0,5.58,5.59,5.58,5.59,2400.0
2007-11-02 11:35:00,5.61,5.61,5.57,5.58,11600.0,5.61,5.61,5.57,5.58,11600.0
2007-11-02 11:40:00,5.59,5.59,5.59,5.59,1200.0,5.59,5.59,5.59,5.59,1200.0
2007-11-02 11:45:00,5.59,5.59,5.57,5.57,21200.0,5.59,5.59,5.57,5.57,21200.0
2007-11-02 11:50:00,5.57,5.59,5.55,5.57,50400.0,5.57,5.59,5.55,5.57,50400.0
2007-11-02 11:55:00,5.57,5.59,5.56,5.56,24800.0,5.57,5.59,5.56,5.56,24800.0
2007-11-02 12:00:00,5.56,5.58,5.55,5.57,25200.0,5.56,5.58,5.55,5.57,25200.0
2007-11-02 12:05:00,5.58,5.59,5.58,5.59,18400.0,5.58,5.59,5.58,5.59,18400.0
2007-11-02 12:10:00,5.59,5.62,5.59,5.62,66800.0,5.59,5.62,5.59,5.62,66800.0
2007-11-02 12:15:00,5.62,5.62,5.58,5.58,23200.0,5.62,5.62,5.58,5.58,23200.0
2007-11-02 12:20:00,5.58,5.62,5.56,5.61,40800.0,5.58,5.62,5.56,5.61,40800.0
2007-11-02 12:25:00,5.6,5.6,5.58,5.6,20400.0,5.6,5.6,5.58,5.6,20400.0
2007-11-02 12:30:00,5.6,5.61,5.58,5.58,33600.0,5.6,5.61,5.58,5.58,33600.0
2007-11-02 12:35:00,5.58,5.59,5.56,5.58,49600.0,5.58,5.59,5.56,5.58,49600.0
2007-11-02 12:40:00,5.58,5.6,5.57,5.6,20000.0,5.58,5.6,5.57,5.6,20000.0
2007-11-02 12:45:00,5.6,5.62,5.59,5.6,26000.0,5.6,5.62,5.59,5.6,26000.0
2007-11-02 12:50:00,5.61,5.61,5.57,5.58,26000.0,5.61,5.61,5.57,5.58,26000.0
2007-11-02 12:55:00,5.59,5.62,5.59,5.62,19200.0,5.59,5.62,5.59,5.62,19200.0
2007-11-02 13:00:00,5.62,5.63,5.6,5.61,26400.0,5.62,5.63,5.6,5.61,26400.0
2007-11-02 13:05:00,5.61,5.62,5.59,5.59,14000.0,5.61,5.62,5.59,5.59,14000.0
2007-11-02 13:10:00,5.59,5.6,5.58,5.58,18400.0,5.59,5.6,5.58,5.58,18400.0
2007-11-02 13:15:00,5.58,5.58,5.56,5.58,14800.0,5.58,5.58,5.56,5.58,14800.0
2007-11-02 13:20:00,5.58,5.6,5.58,5.58,36400.0,5.58,5.6,5.58,5.58,36400.0
2007-11-02 13:25:00,5.58,5.59,5.58,5.59,14000.0,5.58,5.59,5.58,5.59,14000.0
2007-11-02 13:30:00,5.6,5.6,5.58,5.58,46800.0,5.6,5.6,5.58,5.58,46800.0
2007-11-02 13:35:00,5.6,5.62,5.59,5.59,17600.0,5.6,5.62,5.59,5.59,17600.0
2007-11-02 13:40:00,5.6,5.6,5.58,5.59,8800.0,5.6,5.6,5.58,5.59,8800.0
2007-11-02 13:45:00,5.59,5.6,5.58,5.6,11200.0,5.59,5.6,5.58,5.6,11200.0
2007-11-02 13:50:00,5.6,5.62,5.59,5.59,16000.0,5.6,5.62,5.59,5.59,16000.0
2007-11-02 13:55:00,5.6,5.61,5.6,5.61,6400.0,5.6,5.61,5.6,5.61,6400.0
2007-11-02 14:00:00,5.61,5.62,5.61,5.62,7600.0,5.61,5.62,5.61,5.62,7600.0
2007-11-02 14:05:00,5.62,5.62,5.6,5.6,47600.0,5.62,5.62,5.6,5.6,47600.0
2007-11-02 14:10:00,5.6,5.61,5.59,5.61,32400.0,5.6,5.61,5.59,5.61,32400.0
2007-11-02 14:15:00,5.61,5.61,5.57,5.58,65600.0,5.61,5.61,5.57,5.58,65600.0
2007-11-02 14:20:00,5.59,5.61,5.59,5.59,30800.0,5.59,5.61,5.59,5.59,30800.0
2007-11-02 14:25:00,5.59,5.62,5.59,5.61,40000.0,5.59,5.62,5.59,5.61,40000.0
2007-11-02 14:30:00,5.61,5.61,5.58,5.6,23600.0,5.61,5.61,5.58,5.6,23600.0
2007-11-02 14:35:00,5.6,5.6,5.59,5.59,22400.0,5.6,5.6,5.59,5.59,22400.0
2007-11-02 14:40:00,5.6,5.6,5.6,5.6,24800.0,5.6,5.6,5.6,5.6,24800.0
2007-11-02 14:45:00,5.6,5.6,5.6,5.6,20800.0,5.6,5.6,5.6,5.6,20800.0
2007-11-02 14:50:00,5.6,5.6,5.59,5.6,47600.0,5.6,5.6,5.59,5.6,47600.0
2007-11-02 14:55:00,5.6,5.6,5.59,5.6,34400.0,5.6,5.6,5.59,5.6,34400.0
2007-11-02 15:00:00,5.6,5.62,5.6,5.61,54800.0,5.6,5.62,5.6,5.61,54800.0
2007-11-02 15:05:00,5.61,5.61,5.6,5.61,26000.0,5.61,5.61,5.6,5.61,26000.0
2007-11-02 15:10:00,5.61,5.61,5.6,5.6,116000.0,5.61,5.61,5.6,5.6,116000.0
2007-11-02 15:15:00,5.6,5.63,5.59,5.63,70000.0,5.6,5.63,5.59,5.63,70000.0
2007-11-02 15:20:00,5.62,5.64,5.6,5.61,68000.0,5.62,5.64,5.6,5.61,68000.0
2007-11-02 15:25:00,5.61,5.62,5.61,5.61,47600.0,5.61,5.62,5.61,5.61,47600.0
2007-11-02 15:30:00,5.61,5.61,5.59,5.59,85200.0,5.61,5.61,5.59,5.59,85200.0
2007-11-02 15:35:00,5.59,5.6,5.59,5.6,40800.0,5.59,5.6,5.59,5.6,40800.0
2007-11-02 15:40:00,5.6,5.6,5.6,5.6,42000.0,5.6,5.6,5.6,5.6,42000.0
2007-11-02 15:45:00,5.6,5.62,5.6,5.61,199600.0,5.6,5.62,5.6,5.61,199600.0
2007-11-02 15:50:00,5.61,5.62,5.6,5.6,135200.0,5.61,5.62,5.6,5.6,135200.0
2007-11-02 15:55:00,5.61,5.61,5.57,5.58,112400.0,5.61,5.61,5.57,5.58,112400.0
2007-11-05 09:30:00,5.53,5.62,5.53,5.6,395600.0,5.53,5.62,5.53,5.6,395600.0
2007-11-05 09:35:00,5.6,5.62,5.59,5.62,107200.0,5.6,5.62,5.59,5.62,107200.0
2007-11-05 09:40:00,5.62,5.68,5.62,5.68,348400.0,5.62,5.68,5.62,5.68,348400.0
2007-11-05 09:45:00,5.68,5.7,5.67,5.68,438800.0,5.68,5.7,5.67,5.68,438800.0
2007-11-05 09:50:00,5.68,5.69,5.65,5.66,217600.0,5.68,5.69,5.65,5.66,217600.0
2007-11-05 09:55:00,5.67,5.71,5.66,5.7,154400.0,5.67,5.71,5.66,5.7,154400.0
2007-11-05 10:00:00,5.69,5.71,5.67,5.67,45200.0,5.69,5.71,5.67,5.67,45200.0
2007-11-05 10:05:00,5.67,5.67,5.61,5.61,90400.0,5.67,5.67,5.61,5.61,90400.0
2007-11-05 10:10:00,5.61,5.62,5.6,5.6,92400.0,5.61,5.62,5.6,5.6,92400.0
2007-11-05 10:15:00,5.6,5.6,5.59,5.6,69200.0,5.6,5.6,5.59,5.6,69200.0
2007-11-05 10:20:00,5.6,5.61,5.59,5.59,54000.0,5.6,5.61,5.59,5.59,54000.0
2007-11-05 10:25:00,5.59,5.6,5.59,5.59,18000.0,5.59,5.6,5.59,5.59,18000.0
2007-11-05 10:30:00,5.59,5.61,5.58,5.6,66800.0,5.59,5.61,5.58,5.6,66800.0
2007-11-05 10:35:00,5.6,5.61,5.6,5.6,66000.0,5.6,5.61,5.6,5.6,66000.0
2007-11-05 10:40:00,5.6,5.62,5.59,5.6,40800.0,5.6,5.62,5.59,5.6,40800.0
2007-11-05 10:45:00,5.61,5.61,5.59,5.61,50800.0,5.61,5.61,5.59,5.61,50800.0
2007-11-05 10:50:00,5.61,5.61,5.59,5.6,26400.0,5.61,5.61,5.59,5.6,26400.0
2007-11-05 10:55:00,5.6,5.6,5.58,5.58,25600.0,5.6,5.6,5.58,5.58,25600.0
2007-11-05 11:00:00,5.58,5.59,5.57,5.59,23600.0,5.58,5.59,5.57,5.59,23600.0
2007-11-05 11:05:00,5.59,5.6,5.59,5.59,32800.0,5.59,5.6,5.59,5.59,32800.0
2007-11-05 11:10:00,5.59,5.59,5.57,5.59,34800.0,5.59,5.59,5.57,5.59,34800.0
2007-11-05 11:15:00,5.59,5.59,5.56,5.58,24800.0,5.59,5.59,5.56,5.58,24800.0
2007-11-05 11:20:00,5.57,5.58,5.56,5.58,8800.0,5.57,5.58,5.56,5.58,8800.0
2007-11-05 11:25:00,5.58,5.58,5.56,5.56,33600.0,5.58,5.58,5.56,5.56,33600.0
2007-11-05 11:30:00,5.56,5.57,5.56,5.56,13600.0,5.56,5.57,5.56,5.56,13600.0
2007-11-05 11:35:00,5.56,5.56,5.55,5.55,15200.0,5.56,5.56,5.55,5.55,15200.0
2007-11-05 11:40:00,5.56,5.58,5.56,5.57,23200.0,5.56,5.58,5.56,5.57,23200.0
2007-11-05 11:45:00,5.57,5.58,5.57,5.57,23200.0,5.57,5.58,5.57,5.57,23200.0
2007-11-05 11:50:00,5.57,5.57,5.55,5.55,56800.0,5.57,5.57,5.55,5.55,56800.0
2007-11-05 11:55:00,5.55,5.56,5.52,5.53,48000.0,5.55,5.56,5.52,5.53,48000.0
2007-11-05 12:00:00,5.54,5.55,5.52,5.52,25600.0,5.54,5.55,5.52,5.52,25600.0
2007-11-05 12:05:00,5.52,5.54,5.52,5.54,10000.0,5.52,5.54,5.52,5.54,10000.0
2007-11-05 12:10:00,5.54,5.54,5.51,5.52,32400.0,5.54,5.54,5.51,5.52,32400.0
2007-11-05 12:15:00,5.51,5.53,5.51,5.52,31200.0,5.51,5.53,5.51,5.52,31200.0
2007-11-05 12:20:00,5.52,5.52,5.51,5.52,18400.0,5.52,5.52,5.51,5.52,18400.0
2007-11-05 12:25:00,5.52,5.53,5.51,5.53,21600.0,5.52,5.53,5.51,5.53,21600.0
2007-11-05 12:30:00,5.52,5.53,5.51,5.53,31600.0,5.52,5.53,5.51,5.53,31600.0
2007-11-05 12:35:00,5.52,5.54,5.52,5.53,16400.0,5.52,5.54,5.52,5.53,16400.0
2007-11-05 12:40:00,5.53,5.54,5.53,5.54,26000.0,5.53,5.54,5.53,5.54,26000.0
2007-11-05 12:45:00,5.54,5.54,5.54,5.54,25200.0,5.54,5.54,5.54,5.54,25200.0
2007-11-05 12:50:00,5.54,5.54,5.52,5.52,23200.0,5.54,5.54,5.52,5.52,23200.0
2007-11-05 12:55:00,5.52,5.53,5.51,5.52,32800.0,5.52,5.53,5.51,5.52,32800.0
2007-11-05 13:00:00,5.52,5.54,5.52,5.54,14000.0,5.52,5.54,5.52,5.54,14000.0
2007-11-05 13:05:00,5.54,5.54,5.53,5.53,26000.0,5.54,5.54,5.53,5.53,26000.0
2007-11-05 13:10:00,5.53,5.53,5.52,5.52,24400.0,5.53,5.53,5.52,5.52,24400.0
2007-11-05 13:15:00,5.52,5.52,5.5,5.51,49600.0,5.52,5.52,5.5,5.51,49600.0
2007-11-05 13:20:00,5.51,5.52,5.51,5.52,26000.0,5.51,5.52,5.51,5.52,26000.0
2007-11-05 13:25:00,5.51,5.51,5.51,5.51,9600.0,5.51,5.51,5.51,5.51,9600.0
2007-11-05 13:30:00,5.51,5.53,5.51,5.53,19200.0,5.51,5.53,5.51,5.53,19200.0
2007-11-05 13:35:00,5.53,5.54,5.53,5.54,26000.0,5.53,5.54,5.53,5.54,26000.0
2007-11-05 13:40:00,5.54,5.55,5.53,5.55,23600.0,5.54,5.55,5.53,5.55,23600.0
2007-11-05 13:45:00,5.54,5.55,5.53,5.53,28000.0,5.54,5.55,5.53,5.53,28000.0
2007-11-05 13:50:00,5.53,5.53,5.5,5.5,15200.0,5.53,5.53,5.5,5.5,15200.0
2007-11-05 13:55:00,5.5,5.53,5.5,5.53,16000.0,5.5,5.53,5.5,5.53,16000.0
2007-11-05 14:00:00,5.52,5.56,5.52,5.56,35200.0,5.52,5.56,5.52,5.56,35200.0
2007-11-05 14:05:00,5.55,5.56,5.54,5.54,45600.0,5.55,5.56,5.54,5.54,45600.0
2007-11-05 14:10:00,5.54,5.58,5.54,5.58,28800.0,5.54,5.58,5.54,5.58,28800.0
2007-11-05 14:15:00,5.58,5.59,5.57,5.57,30400.0,5.58,5.59,5.57,5.57,30400.0
2007-11-05 14:20:00,5.57,5.58,5.56,5.57,16800.0,5.57,5.58,5.56,5.57,16800.0
2007-11-05 14:25:00,5.57,5.59,5.56,5.58,27600.0,5.57,5.59,5.56,5.58,27600.0
2007-11-05 14:30:00,5.58,5.59,5.54,5.54,29200.0,5.58,5.59,5.54,5.54,29200.0
2007-11-05 14:35:00,5.55,5.58,5.55,5.58,23600.0,5.55,5.58,5.55,5.58,23600.0
2007-11-05 14:40:00,5.58,5.58,5.56,5.58,35600.0,5.58,5.58,5.56,5.58,35600.0
2007-11-05 14:45:00,5.57,5.59,5.57,5.59,12800.0,5.57,5.59,5.57,5.59,12800.0
2007-11-05 14:50:00,5.59,5.6,5.58,5.59,27200.0,5.59,5.6,5.58,5.59,27200.0
2007-11-05 14:55:00,5.59,5.59,5.58,5.59,25600.0,5.59,5.59,5.58,5.59,25600.0
2007-11-05 15:00:00,5.59,5.6,5.58,5.6,67200.0,5.59,5.6,5.58,5.6,67200.0
2007-11-05 15:05:00,5.59,5.61,5.59,5.6,106400.0,5.59,5.61,5.59,5.6,106400.0
2007-11-05 15:10:00,5.6,5.61,5.59,5.6,65600.0,5.6,5.61,5.59,5.6,65600.0
2007-11-05 15:15:00,5.6,5.61,5.59,5.61,39200.0,5.6,5.61,5.59,5.61,39200.0
2007-11-05 15:20:00,5.6,5.62,5.6,5.62,71600.0,5.6,5.62,5.6,5.62,71600.0
2007-11-05 15:25:00,5.62,5.62,5.59,5.61,90400.0,5.62,5.62,5.59,5.61,90400.0
2007-11-05 15:30:00,5.62,5.62,5.58,5.6,47600.0,5.62,5.62,5.58,5.6,47600.0
2007-11-05 15:35:00,5.6,5.61,5.57,5.59,58000.0,5.6,5.61,5.57,5.59,58000.0
2007-11-05 15:40:00,5.59,5.6,5.56,5.57,34400.0,5.59,5.6,5.56,5.57,34400.0
2007-11-05 15:45:00,5.56,5.6,5.56,5.59,43600.0,5.56,5.6,5.56,5.59,43600.0
2007-11-05 15:50:00,5.59,5.62,5.58,5.61,56800.0,5.59,5.62,5.58,5.61,56800.0
2007-11-05 15:55:00,5.61,5.61,5.58,5.58,56400.0,5.61,5.61,5.58,5.58,56400.0
2007-11-06 09:30:00,5.6,5.6,5.6,5.6,12000.0,5.6,5.6,5.6,5.6,12000.0
2007-11-06 09:35:00,5.61,5.62,5.57,5.58,39600.0,5.61,5.62,5.57,5.58,39600.0
2007-11-06 09:40:00,5.57,5.58,5.51,5.52,21600.0,5.57,5.58,5.51,5.52,21600.0
2007-11-06 09:45:00,5.52,5.53,5.5,5.53,44000.0,5.52,5.53,5.5,5.53,44000.0
2007-11-06 09:50:00,5.52,5.53,5.51,5.52,31200.0,5.52,5.53,5.51,5.52,31200.0
2007-11-06 09:55:00,5.53,5.54,5.52,5.53,25600.0,5.53,5.54,5.52,5.53,25600.0
2007-11-06 10:00:00,5.53,5.54,5.53,5.53,51200.0,5.53,5.54,5.53,5.53,51200.0
2007-11-06 10:05:00,5.53,5.54,5.52,5.53,46800.0,5.53,5.54,5.52,5.53,46800.0
2007-11-06 10:10:00,5.53,5.58,5.53,5.58,90000.0,5.53,5.58,5.53,5.58,90000.0
2007-11-06 10:15:00,5.57,5.6,5.57,5.6,82800.0,5.57,5.6,5.57,5.6,82800.0
2007-11-06 10:20:00,5.6,5.6,5.57,5.59,49600.0,5.6,5.6,5.57,5.59,49600.0
2007-11-06 10:25:00,5.59,5.6,5.56,5.57,90800.0,5.59,5.6,5.56,5.57,90800.0
2007-11-06 10:30:00,5.57,5.58,5.55,5.57,27200.0,5.57,5.58,5.55,5.57,27200.0
2007-11-06 10:35:00,5.56,5.57,5.55,5.57,9200.0,5.56,5.57,5.55,5.57,9200.0
2007-11-06 10:40:00,5.56,5.56,5.54,5.55,17600.0,5.56,5.56,5.54,5.55,17600.0
2007-11-06 10:45:00,5.55,5.55,5.52,5.53,22400.0,5.55,5.55,5.52,5.53,22400.0
2007-11-06 10:50:00,5.52,5.54,5.51,5.54,48800.0,5.52,5.54,5.51,5.54,48800.0
2007-11-06 10:55:00,5.54,5.56,5.53,5.56,22800.0,5.54,5.56,5.53,5.56,22800.0
2007-11-06 11:00:00,5.55,5.55,5.53,5.54,19600.0,5.55,5.55,5.53,5.54,19600.0
2007-11-06 11:05:00,5.53,5.56,5.53,5.56,16000.0,5.53,5.56,5.53,5.56,16000.0
2007-11-06 11:10:00,5.56,5.56,5.54,5.55,29200.0,5.56,5.56,5.54,5.55,29200.0
2007-11-06 11:15:00,5.55,5.55,5.53,5.54,86400.0,5.55,5.55,5.53,5.54,86400.0
2007-11-06 11:20:00,5.54,5.54,5.53,5.54,120400.0,5.54,5.54,5.53,5.54,120400.0
2007-11-06 11:25:00,5.53,5.54,5.53,5.53,313600.0,5.53,5.54,5.53,5.53,313600.0
2007-11-06 11:30:00,5.53,5.54,5.53,5.54,51600.0,5.53,5.54,5.53,5.54,51600.0
2007-11-06 11:35:00,5.53,5.54,5.53,5.54,43200.0,5.53,5.54,5.53,5.54,43200.0
2007-11-06 11:40:00,5.54,5.54,5.53,5.53,36800.0,5.54,5.54,5.53,5.53,36800.0
2007-11-06 11:45:00,5.53,5.53,5.51,5.51,66400.0,5.53,5.53,5.51,5.51,66400.0
2007-11-06 11:50:00,5.51,5.52,5.51,5.52,104800.0,5.51,5.52,5.51,5.52,104800.0
2007-11-06 11:55:00,5.53,5.53,5.52,5.52,17200.0,5.53,5.53,5.52,5.52,17200.0
2007-11-06 12:00:00,5.52,5.53,5.51,5.51,87200.0,5.52,5.53,5.51,5.51,87200.0
2007-11-06 12:05:00,5.52,5.52,5.51,5.52,10400.0,5.52,5.52,5.51,5.52,10400.0
2007-11-06 12:10:00,5.52,5.53,5.52,5.52,23600.0,5.52,5.53,5.52,5.52,23600.0
2007-11-06 12:15:00,5.53,5.53,5.52,5.53,38400.0,5.53,5.53,5.52,5.53,38400.0
2007-11-06 12:20:00,5.53,5.53,5.53,5.53,22800.0,5.53,5.53,5.53,5.53,22800.0
2007-11-06 12:25:00,5.53,5.53,5.52,5.53,42800.0,5.53,5.53,5.52,5.53,42800.0
2007-11-06 12:30:00,5.53,5.53,5.52,5.52,28800.0,5.53,5.53,5.52,5.52,28800.0
2007-11-06 12:35:00,5.53,5.53,5.52,5.52,34400.0,5.53,5.53,5.52,5.52,34400.0
2007-11-06 12:40:00,5.52,5.52,5.51,5.51,16400.0,5.52,5.52,5.51,5.51,16400.0
2007-11-06 12:45:00,5.5,5.52,5.5,5.51,36800.0,5.5,5.52,5.5,5.51,36800.0
2007-11-06 12:50:00,5.51,5.51,5.5,5.51,52400.0,5.51,5.51,5.5,5.51,52400.0
2007-11-06 12:55:00,5.5,5.51,5.5,5.5,187200.0,5.5,5.51,5.5,5.5,187200.0
2007-11-06 13:00:00,5.51,5.51,5.5,5.5,45600.0,5.51,5.51,5.5,5.5,45600.0
2007-11-06 13:05:00,5.5,5.51,5.49,5.5,22800.0,5.5,5.51,5.49,5.5,22800.0
2007-11-06 13:10:00,5.5,5.5,5.49,5.49,16800.0,5.5,5.5,5.49,5.49,16800.0
2007-11-06 13:15:00,5.49,5.49,5.49,5.49,21200.0,5.49,5.49,5.49,5.49,21200.0
2007-11-06 13:20:00,5.49,5.51,5.49,5.51,130000.0,5.49,5.51,5.49,5.51,130000.0
2007-11-06 13:25:00,5.51,5.51,5.49,5.49,22800.0,5.51,5.51,5.49,5.49,22800.0
2007-11-06 13:30:00,5.5,5.5,5.48,5.49,25600.0,5.5,5.5,5.48,5.49,25600.0
2007-11-06 13:35:00,5.49,5.5,5.49,5.49,35600.0,5.49,5.5,5.49,5.49,35600.0
2007-11-06 13:40:00,5.49,5.5,5.49,5.49,20400.0,5.49,5.5,5.49,5.49,20400.0
2007-11-06 13:45:00,5.49,5.5,5.49,5.5,33200.0,5.49,5.5,5.49,5.5,33200.0
2007-11-06 13:50:00,5.5,5.5,5.49,5.5,46000.0,5.5,5.5,5.49,5.5,46000.0
2007-11-06 13:55:00,5.5,5.5,5.49,5.49,61200.0,5.5,5.5,5.49,5.49,61200.0
2007-11-06 14:00:00,5.5,5.5,5.49,5.5,82800.0,5.5,5.5,5.49,5.5,82800.0
2007-11-06 14:05:00,5.5,5.5,5.49,5.5,61200.0,5.5,5.5,5.49,5.5,61200.0
2007-11-06 14:10:00,5.5,5.5,5.5,5.5,34800.0,5.5,5.5,5.5,5.5,34800.0
2007-11-06 14:15:00,5.5,5.5,5.49,5.5,29600.0,5.5,5.5,5.49,5.5,29600.0
2007-11-06 14:20:00,5.49,5.5,5.49,5.5,62000.0,5.49,5.5,5.49,5.5,62000.0
2007-11-06 14:25:00,5.5,5.5,5.49,5.49,30000.0,5.5,5.5,5.49,5.49,30000.0
2007-11-06 14:30:00,5.49,5.5,5.49,5.5,44800.0,5.49,5.5,5.49,5.5,44800.0
2007-11-06 14:35:00,5.5,5.5,5.49,5.5,50000.0,5.5,5.5,5.49,5.5,50000.0
2007-11-06 14:40:00,5.5,5.51,5.5,5.5,169600.0,5.5,5.51,5.5,5.5,169600.0
2007-11-06 14:45:00,5.5,5.51,5.49,5.49,80800.0,5.5,5.51,5.49,5.49,80800.0
2007-11-06 14:50:00,5.49,5.5,5.49,5.5,29200.0,5.49,5.5,5.49,5.5,29200.0
2007-11-06 14:55:00,5.49,5.5,5.48,5.49,40000.0,5.49,5.5,5.48,5.49,40000.0
2007-11-06 15:00:00,5.49,5.5,5.49,5.5,126400.0,5.49,5.5,5.49,5.5,126400.0
2007-11-06 15:05:00,5.49,5.5,5.49,5.5,139200.0,5.49,5.5,5.49,5.5,139200.0
2007-11-06 15:10:00,5.5,5.5,5.49,5.49,175200.0,5.5,5.5,5.49,5.49,175200.0
2007-11-06 15:15:00,5.49,5.5,5.49,5.5,62800.0,5.49,5.5,5.49,5.5,62800.0
2007-11-06 15:20:00,5.5,5.5,5.5,5.5,54400.0,5.5,5.5,5.5,5.5,54400.0
2007-11-06 15:25:00,5.5,5.5,5.5,5.5,152000.0,5.5,5.5,5.5,5.5,152000.0
2007-11-06 15:30:00,5.5,5.53,5.5,5.53,59600.0,5.5,5.53,5.5,5.53,59600.0
2007-11-06 15:35:00,5.52,5.54,5.52,5.54,100800.0,5.52,5.54,5.52,5.54,100800.0
2007-11-06 15:40:00,5.54,5.55,5.53,5.53,142400.0,5.54,5.55,5.53,5.53,142400.0
2007-11-06 15:45:00,5.53,5.55,5.53,5.54,94400.0,5.53,5.55,5.53,5.54,94400.0
2007-11-06 15:50:00,5.54,5.55,5.53,5.53,89600.0,5.54,5.55,5.53,5.53,89600.0
2007-11-06 15:55:00,5.52,5.55,5.51,5.55,117600.0,5.52,5.55,5.51,5.55,117600.0
2007-11-07 09:30:00,5.49,5.52,5.49,5.52,28800.0,5.49,5.52,5.49,5.52,28800.0
2007-11-07 09:35:00,5.52,5.53,5.48,5.5,19200.0,5.52,5.53,5.48,5.5,19200.0
2007-11-07 09:40:00,5.5,5.51,5.5,5.51,4800.0,5.5,5.51,5.5,5.51,4800.0
2007-11-07 09:45:00,5.5,5.55,5.49,5.55,40400.0,5.5,5.55,5.49,5.55,40400.0
2007-11-07 09:50:00,5.55,5.57,5.54,5.54,47200.0,5.55,5.57,5.54,5.54,47200.0
2007-11-07 09:55:00,5.54,5.58,5.54,5.57,44000.0,5.54,5.58,5.54,5.57,44000.0
2007-11-07 10:00:00,5.56,5.58,5.56,5.57,8000.0,5.56,5.58,5.56,5.57,8000.0
2007-11-07 10:05:00,5.57,5.59,5.56,5.57,19200.0,5.57,5.59,5.56,5.57,19200.0
2007-11-07 10:10:00,5.58,5.59,5.57,5.57,7600.0,5.58,5.59,5.57,5.57,7600.0
2007-11-07 10:15:00,5.58,5.61,5.57,5.59,171200.0,5.58,5.61,5.57,5.59,171200.0
2007-11-07 10:20:00,5.58,5.58,5.55,5.55,8000.0,5.58,5.58,5.55,5.55,8000.0
2007-11-07 10:25:00,5.55,5.56,5.54,5.54,14400.0,5.55,5.56,5.54,5.54,14400.0
2007-11-07 10:30:00,5.54,5.54,5.5,5.5,42400.0,5.54,5.54,5.5,5.5,42400.0
2007-11-07 10:35:00,5.51,5.51,5.49,5.5,21200.0,5.51,5.51,5.49,5.5,21200.0
2007-11-07 10:40:00,5.49,5.51,5.49,5.5,13600.0,5.49,5.51,5.49,5.5,13600.0
2007-11-07 10:45:00,5.51,5.52,5.5,5.52,25200.0,5.51,5.52,5.5,5.52,25200.0
2007-11-07 10:50:00,5.52,5.54,5.52,5.54,18400.0,5.52,5.54,5.52,5.54,18400.0
2007-11-07 10:55:00,5.54,5.55,5.53,5.53,26000.0,5.54,5.55,5.53,5.53,26000.0
2007-11-07 11:00:00,5.53,5.55,5.53,5.54,23200.0,5.53,5.55,5.53,5.54,23200.0
2007-11-07 11:05:00,5.54,5.56,5.53,5.56,30400.0,5.54,5.56,5.53,5.56,30400.0
2007-11-07 11:10:00,5.56,5.57,5.56,5.56,6000.0,5.56,5.57,5.56,5.56,6000.0
2007-11-07 11:15:00,5.57,5.57,5.56,5.57,5600.0,5.57,5.57,5.56,5.57,5600.0
2007-11-07 11:20:00,5.57,5.57,5.56,5.56,3600.0,5.57,5.57,5.56,5.56,3600.0
2007-11-07 11:25:00,5.56,5.57,5.56,5.57,4000.0,5.56,5.57,5.56,5.57,4000.0
2007-11-07 11:30:00,5.56,5.57,5.55,5.55,6000.0,5.56,5.57,5.55,5.55,6000.0
2007-11-07 11:35:00,5.55,5.55,5.53,5.53,27200.0,5.55,5.55,5.53,5.53,27200.0
2007-11-07 11:40:00,5.53,5.54,5.51,5.52,40400.0,5.53,5.54,5.51,5.52,40400.0
2007-11-07 11:45:00,5.51,5.52,5.51,5.51,11600.0,5.51,5.52,5.51,5.51,11600.0
2007-11-07 11:50:00,5.51,5.51,5.49,5.49,14400.0,5.51,5.51,5.49,5.49,14400.0
2007-11-07 11:55:00,5.5,5.51,5.5,5.51,13200.0,5.5,5.51,5.5,5.51,13200.0
2007-11-07 12:00:00,5.51,5.51,5.5,5.5,19200.0,5.51,5.51,5.5,5.5,19200.0
2007-11-07 12:05:00,5.5,5.51,5.49,5.49,16400.0,5.5,5.51,5.49,5.49,16400.0
2007-11-07 12:10:00,5.49,5.5,5.49,5.5,24000.0,5.49,5.5,5.49,5.5,24000.0
2007-11-07 12:15:00,5.5,5.5,5.48,5.48,20800.0,5.5,5.5,5.48,5.48,20800.0
2007-11-07 12:20:00,5.48,5.48,5.47,5.48,26000.0,5.48,5.48,5.47,5.48,26000.0
2007-11-07 12:25:00,5.48,5.5,5.47,5.49,29200.0,5.48,5.5,5.47,5.49,29200.0
2007-11-07 12:30:00,5.5,5.5,5.48,5.48,9600.0,5.5,5.5,5.48,5.48,9600.0
2007-11-07 12:35:00,5.49,5.49,5.48,5.49,4800.0,5.49,5.49,5.48,5.49,4800.0
2007-11-07 12:40:00,5.48,5.49,5.48,5.49,10800.0,5.48,5.49,5.48,5.49,10800.0
2007-11-07 12:45:00,5.48,5.5,5.47,5.5,56800.0,5.48,5.5,5.47,5.5,56800.0
2007-11-07 12:50:00,5.49,5.51,5.49,5.5,46000.0,5.49,5.51,5.49,5.5,46000.0
2007-11-07 12:55:00,5.51,5.51,5.5,5.5,16800.0,5.51,5.51,5.5,5.5,16800.0
2007-11-07 13:00:00,5.5,5.52,5.5,5.52,12000.0,5.5,5.52,5.5,5.52,12000.0
2007-11-07 13:05:00,5.52,5.53,5.52,5.53,9200.0,5.52,5.53,5.52,5.53,9200.0
2007-11-07 13:10:00,5.53,5.56,5.52,5.55,33200.0,5.53,5.56,5.52,5.55,33200.0
2007-11-07 13:15:00,5.55,5.56,5.5,5.53,56000.0,5.55,5.56,5.5,5.53,56000.0
2007-11-07 13:20:00,5.53,5.54,5.52,5.53,24000.0,5.53,5.54,5.52,5.53,24000.0
2007-11-07 13:25:00,5.53,5.55,5.52,5.54,31200.0,5.53,5.55,5.52,5.54,31200.0
2007-11-07 13:30:00,5.54,5.55,5.53,5.53,29600.0,5.54,5.55,5.53,5.53,29600.0
2007-11-07 13:35:00,5.54,5.55,5.53,5.54,53600.0,5.54,5.55,5.53,5.54,53600.0
2007-11-07 13:40:00,5.54,5.55,5.53,5.54,25600.0,5.54,5.55,5.53,5.54,25600.0
2007-11-07 13:45:00,5.54,5.56,5.53,5.55,26800.0,5.54,5.56,5.53,5.55,26800.0
2007-11-07 13:50:00,5.55,5.55,5.54,5.55,16000.0,5.55,5.55,5.54,5.55,16000.0
2007-11-07 13:55:00,5.54,5.55,5.54,5.55,9200.0,5.54,5.55,5.54,5.55,9200.0
2007-11-07 14:00:00,5.54,5.54,5.52,5.53,16800.0,5.54,5.54,5.52,5.53,16800.0
2007-11-07 14:05:00,5.53,5.55,5.53,5.55,16400.0,5.53,5.55,5.53,5.55,16400.0
2007-11-07 14:10:00,5.55,5.55,5.53,5.54,22000.0,5.55,5.55,5.53,5.54,22000.0
2007-11-07 14:15:00,5.53,5.55,5.53,5.53,19200.0,5.53,5.55,5.53,5.53,19200.0
2007-11-07 14:20:00,5.53,5.54,5.53,5.54,12800.0,5.53,5.54,5.53,5.54,12800.0
2007-11-07 14:25:00,5.54,5.56,5.54,5.55,20400.0,5.54,5.56,5.54,5.55,20400.0
2007-11-07 14:30:00,5.56,5.56,5.55,5.56,18400.0,5.56,5.56,5.55,5.56,18400.0
2007-11-07 14:35:00,5.56,5.56,5.55,5.56,21600.0,5.56,5.56,5.55,5.56,21600.0
2007-11-07 14:40:00,5.56,5.57,5.55,5.56,17600.0,5.56,5.57,5.55,5.56,17600.0
2007-11-07 14:45:00,5.57,5.57,5.55,5.55,25200.0,5.57,5.57,5.55,5.55,25200.0
2007-11-07 14:50:00,5.55,5.56,5.55,5.56,42400.0,5.55,5.56,5.55,5.56,42400.0
2007-11-07 14:55:00,5.56,5.56,5.55,5.56,28400.0,5.56,5.56,5.55,5.56,28400.0
2007-11-07 15:00:00,5.56,5.57,5.55,5.56,24400.0,5.56,5.57,5.55,5.56,24400.0
2007-11-07 15:05:00,5.56,5.57,5.55,5.57,27600.0,5.56,5.57,5.55,5.57,27600.0
2007-11-07 15:10:00,5.57,5.58,5.57,5.58,30400.0,5.57,5.58,5.57,5.58,30400.0
2007-11-07 15:15:00,5.58,5.6,5.58,5.59,70000.0,5.58,5.6,5.58,5.59,70000.0
2007-11-07 15:20:00,5.59,5.61,5.58,5.58,78000.0,5.59,5.61,5.58,5.58,78000.0
2007-11-07 15:25:00,5.57,5.58,5.54,5.54,69200.0,5.57,5.58,5.54,5.54,69200.0
2007-11-07 15:30:00,5.54,5.56,5.53,5.53,56800.0,5.54,5.56,5.53,5.53,56800.0
2007-11-07 15:35:00,5.53,5.53,5.51,5.52,43600.0,5.53,5.53,5.51,5.52,43600.0
2007-11-07 15:40:00,5.52,5.56,5.52,5.56,75200.0,5.52,5.56,5.52,5.56,75200.0
2007-11-07 15:45:00,5.57,5.57,5.55,5.55,52000.0,5.57,5.57,5.55,5.55,52000.0
2007-11-07 15:50:00,5.55,5.55,5.53,5.54,88000.0,5.55,5.55,5.53,5.54,88000.0
2007-11-07 15:55:00,5.54,5.57,5.53,5.53,125200.0,5.54,5.57,5.53,5.53,125200.0
2007-11-08 09:30:00,5.57,5.64,5.57,5.64,19200.0,5.57,5.64,5.57,5.64,19200.0
2007-11-08 09:35:00,5.63,5.63,5.62,5.63,24000.0,5.63,5.63,5.62,5.63,24000.0
2007-11-08 09:40:00,5.62,5.62,5.57,5.58,31600.0,5.62,5.62,5.57,5.58,31600.0
2007-11-08 09:45:00,5.57,5.58,5.55,5.55,28000.0,5.57,5.58,5.55,5.55,28000.0
2007-11-08 09:50:00,5.55,5.6,5.54,5.58,46400.0,5.55,5.6,5.54,5.58,46400.0
2007-11-08 09:55:00,5.59,5.61,5.58,5.59,146800.0,5.59,5.61,5.58,5.59,146800.0
2007-11-08 10:00:00,5.59,5.59,5.56,5.59,23200.0,5.59,5.59,5.56,5.59,23200.0
2007-11-08 10:05:00,5.58,5.62,5.58,5.62,46400.0,5.58,5.62,5.58,5.62,46400.0
2007-11-08 10:10:00,5.62,5.62,5.6,5.61,15200.0,5.62,5.62,5.6,5.61,15200.0
2007-11-08 10:15:00,5.61,5.68,5.61,5.68,115600.0,5.61,5.68,5.61,5.68,115600.0
2007-11-08 10:20:00,5.69,5.7,5.68,5.68,34400.0,5.69,5.7,5.68,5.68,34400.0
2007-11-08 10:25:00,5.68,5.71,5.68,5.7,46000.0,5.68,5.71,5.68,5.7,46000.0
2007-11-08 10:30:00,5.7,5.72,5.7,5.71,33600.0,5.7,5.72,5.7,5.71,33600.0
2007-11-08 10:35:00,5.71,5.71,5.69,5.7,78000.0,5.71,5.71,5.69,5.7,78000.0
2007-11-08 10:40:00,5.7,5.72,5.69,5.72,61600.0,5.7,5.72,5.69,5.72,61600.0
2007-11-08 10:45:00,5.72,5.76,5.71,5.76,80400.0,5.72,5.76,5.71,5.76,80400.0
2007-11-08 10:50:00,5.75,5.78,5.75,5.78,37200.0,5.75,5.78,5.75,5.78,37200.0
2007-11-08 10:55:00,5.78,5.78,5.76,5.77,22800.0,5.78,5.78,5.76,5.77,22800.0
2007-11-08 11:00:00,5.77,5.77,5.76,5.76,16800.0,5.77,5.77,5.76,5.76,16800.0
2007-11-08 11:05:00,5.76,5.78,5.75,5.76,37200.0,5.76,5.78,5.75,5.76,37200.0
2007-11-08 11:10:00,5.76,5.77,5.73,5.76,90400.0,5.76,5.77,5.73,5.76,90400.0
2007-11-08 11:15:00,5.76,5.78,5.74,5.74,42000.0,5.76,5.78,5.74,5.74,42000.0
2007-11-08 11:20:00,5.74,5.75,5.73,5.75,64800.0,5.74,5.75,5.73,5.75,64800.0
2007-11-08 11:25:00,5.75,5.76,5.73,5.75,28400.0,5.75,5.76,5.73,5.75,28400.0
2007-11-08 11:30:00,5.76,5.77,5.75,5.75,65600.0,5.76,5.77,5.75,5.75,65600.0
2007-11-08 11:35:00,5.76,5.76,5.75,5.76,26800.0,5.76,5.76,5.75,5.76,26800.0
2007-11-08 11:40:00,5.76,5.76,5.74,5.76,40000.0,5.76,5.76,5.74,5.76,40000.0
2007-11-08 11:45:00,5.76,5.78,5.74,5.74,43200.0,5.76,5.78,5.74,5.74,43200.0
2007-11-08 11:50:00,5.75,5.77,5.75,5.76,21600.0,5.75,5.77,5.75,5.76,21600.0
2007-11-08 11:55:00,5.76,5.79,5.76,5.78,54800.0,5.76,5.79,5.76,5.78,54800.0
2007-11-08 12:00:00,5.79,5.83,5.78,5.82,56400.0,5.79,5.83,5.78,5.82,56400.0
2007-11-08 12:05:00,5.82,5.82,5.78,5.8,38400.0,5.82,5.82,5.78,5.8,38400.0
2007-11-08 12:10:00,5.81,5.81,5.79,5.81,22400.0,5.81,5.81,5.79,5.81,22400.0
2007-11-08 12:15:00,5.81,5.82,5.78,5.8,46800.0,5.81,5.82,5.78,5.8,46800.0
2007-11-08 12:20:00,5.8,5.82,5.79,5.81,38400.0,5.8,5.82,5.79,5.81,38400.0
2007-11-08 12:25:00,5.81,5.83,5.81,5.83,31200.0,5.81,5.83,5.81,5.83,31200.0
2007-11-08 12:30:00,5.83,5.83,5.82,5.82,27600.0,5.83,5.83,5.82,5.82,27600.0
2007-11-08 12:35:00,5.82,5.82,5.8,5.82,32400.0,5.82,5.82,5.8,5.82,32400.0
2007-11-08 12:40:00,5.82,5.83,5.78,5.82,65600.0,5.82,5.83,5.78,5.82,65600.0
2007-11-08 12:45:00,5.82,5.82,5.78,5.78,33600.0,5.82,5.82,5.78,5.78,33600.0
2007-11-08 12:50:00,5.78,5.8,5.77,5.8,30800.0,5.78,5.8,5.77,5.8,30800.0
2007-11-08 12:55:00,5.8,5.81,5.8,5.81,15200.0,5.8,5.81,5.8,5.81,15200.0
2007-11-08 13:00:00,5.81,5.81,5.78,5.8,19600.0,5.81,5.81,5.78,5.8,19600.0
2007-11-08 13:05:00,5.81,5.81,5.75,5.75,44400.0,5.81,5.81,5.75,5.75,44400.0
2007-11-08 13:10:00,5.76,5.78,5.76,5.77,16800.0,5.76,5.78,5.76,5.77,16800.0
2007-11-08 13:15:00,5.76,5.77,5.75,5.76,22800.0,5.76,5.77,5.75,5.76,22800.0
2007-11-08 13:20:00,5.77,5.78,5.76,5.76,12800.0,5.77,5.78,5.76,5.76,12800.0
2007-11-08 13:25:00,5.76,5.78,5.76,5.78,20000.0,5.76,5.78,5.76,5.78,20000.0
2007-11-08 13:30:00,5.78,5.79,5.77,5.78,20400.0,5.78,5.79,5.77,5.78,20400.0
2007-11-08 13:35:00,5.78,5.8,5.77,5.79,20000.0,5.78,5.8,5.77,5.79,20000.0
2007-11-08 13:40:00,5.79,5.79,5.77,5.78,18000.0,5.79,5.79,5.77,5.78,18000.0
2007-11-08 13:45:00,5.77,5.79,5.76,5.76,14400.0,5.77,5.79,5.76,5.76,14400.0
2007-11-08 13:50:00,5.77,5.78,5.77,5.78,9600.0,5.77,5.78,5.77,5.78,9600.0
2007-11-08 13:55:00,5.77,5.78,5.77,5.78,10400.0,5.77,5.78,5.77,5.78,10400.0
2007-11-08 14:00:00,5.77,5.78,5.76,5.76,19600.0,5.77,5.78,5.76,5.76,19600.0
2007-11-08 14:05:00,5.76,5.76,5.75,5.76,23600.0,5.76,5.76,5.75,5.76,23600.0
2007-11-08 14:10:00,5.76,5.76,5.75,5.75,32000.0,5.76,5.76,5.75,5.75,32000.0
2007-11-08 14:15:00,5.75,5.76,5.74,5.74,35600.0,5.75,5.76,5.74,5.74,35600.0
2007-11-08 14:20:00,5.75,5.76,5.74,5.76,14400.0,5.75,5.76,5.74,5.76,14400.0
2007-11-08 14:25:00,5.76,5.76,5.75,5.75,17600.0,5.76,5.76,5.75,5.75,17600.0
2007-11-08 14:30:00,5.75,5.78,5.75,5.77,31200.0,5.75,5.78,5.75,5.77,31200.0
2007-11-08 14:35:00,5.77,5.78,5.76,5.76,60400.0,5.77,5.78,5.76,5.76,60400.0
2007-11-08 14:40:00,5.75,5.76,5.75,5.76,8800.0,5.75,5.76,5.75,5.76,8800.0
2007-11-08 14:45:00,5.75,5.76,5.74,5.76,26800.0,5.75,5.76,5.74,5.76,26800.0
2007-11-08 14:50:00,5.76,5.76,5.73,5.75,31600.0,5.76,5.76,5.73,5.75,31600.0
2007-11-08 14:55:00,5.75,5.77,5.73,5.77,36000.0,5.75,5.77,5.73,5.77,36000.0
2007-11-08 15:00:00,5.77,5.79,5.76,5.78,37600.0,5.77,5.79,5.76,5.78,37600.0
2007-11-08 15:05:00,5.78,5.79,5.76,5.78,31200.0,5.78,5.79,5.76,5.78,31200.0
2007-11-08 15:10:00,5.78,5.79,5.77,5.78,29200.0,5.78,5.79,5.77,5.78,29200.0
2007-11-08 15:15:00,5.78,5.8,5.78,5.8,32400.0,5.78,5.8,5.78,5.8,32400.0
2007-11-08 15:20:00,5.8,5.86,5.8,5.86,40000.0,5.8,5.86,5.8,5.86,40000.0
2007-11-08 15:25:00,5.86,5.86,5.83,5.83,26400.0,5.86,5.86,5.83,5.83,26400.0
2007-11-08 15:30:00,5.83,5.84,5.81,5.82,29200.0,5.83,5.84,5.81,5.82,29200.0
2007-11-08 15:35:00,5.82,5.83,5.81,5.83,34400.0,5.82,5.83,5.81,5.83,34400.0
2007-11-08 15:40:00,5.83,5.86,5.83,5.85,29600.0,5.83,5.86,5.83,5.85,29600.0
2007-11-08 15:45:00,5.85,5.86,5.83,5.84,38000.0,5.85,5.86,5.83,5.84,38000.0
2007-11-08 15:50:00,5.83,5.85,5.83,5.85,73200.0,5.83,5.85,5.83,5.85,73200.0
2007-11-08 15:55:00,5.84,5.86,5.83,5.84,82000.0,5.84,5.86,5.83,5.84,82000.0
2007-11-09 09:30:00,5.85,5.85,5.75,5.76,33600.0,5.85,5.85,5.75,5.76,33600.0
2007-11-09 09:35:00,5.76,5.78,5.7,5.73,14400.0,5.76,5.78,5.7,5.73,14400.0
2007-11-09 09:40:00,5.74,5.76,5.71,5.74,21600.0,5.74,5.76,5.71,5.74,21600.0
2007-11-09 09:45:00,5.74,5.8,5.72,5.79,26000.0,5.74,5.8,5.72,5.79,26000.0
2007-11-09 09:50:00,5.78,5.78,5.75,5.75,15600.0,5.78,5.78,5.75,5.75,15600.0
2007-11-09 09:55:00,5.73,5.74,5.73,5.73,8000.0,5.73,5.74,5.73,5.73,8000.0
2007-11-09 10:00:00,5.72,5.75,5.69,5.72,32000.0,5.72,5.75,5.69,5.72,32000.0
2007-11-09 10:05:00,5.72,5.75,5.71,5.72,49600.0,5.72,5.75,5.71,5.72,49600.0
2007-11-09 10:10:00,5.73,5.74,5.72,5.73,17600.0,5.73,5.74,5.72,5.73,17600.0
2007-11-09 10:15:00,5.73,5.76,5.72,5.75,37200.0,5.73,5.76,5.72,5.75,37200.0
2007-11-09 10:20:00,5.75,5.75,5.74,5.74,11600.0,5.75,5.75,5.74,5.74,11600.0
2007-11-09 10:25:00,5.75,5.76,5.74,5.75,25200.0,5.75,5.76,5.74,5.75,25200.0
2007-11-09 10:30:00,5.74,5.75,5.74,5.74,23200.0,5.74,5.75,5.74,5.74,23200.0
2007-11-09 10:35:00,5.74,5.75,5.72,5.75,18000.0,5.74,5.75,5.72,5.75,18000.0
2007-11-09 10:40:00,5.76,5.76,5.73,5.75,17600.0,5.76,5.76,5.73,5.75,17600.0
2007-11-09 10:45:00,5.75,5.76,5.74,5.74,14000.0,5.75,5.76,5.74,5.74,14000.0
2007-11-09 10:50:00,5.76,5.76,5.75,5.75,10400.0,5.76,5.76,5.75,5.75,10400.0
2007-11-09 10:55:00,5.75,5.78,5.74,5.77,90800.0,5.75,5.78,5.74,5.77,90800.0
2007-11-09 11:00:00,5.77,5.78,5.75,5.75,52800.0,5.77,5.78,5.75,5.75,52800.0
2007-11-09 11:05:00,5.75,5.78,5.75,5.76,42000.0,5.75,5.78,5.75,5.76,42000.0
2007-11-09 11:10:00,5.76,5.77,5.73,5.77,65600.0,5.76,5.77,5.73,5.77,65600.0
2007-11-09 11:15:00,5.77,5.78,5.74,5.75,14400.0,5.77,5.78,5.74,5.75,14400.0
2007-11-09 11:20:00,5.76,5.78,5.75,5.75,40000.0,5.76,5.78,5.75,5.75,40000.0
2007-11-09 11:25:00,5.75,5.75,5.74,5.75,25600.0,5.75,5.75,5.74,5.75,25600.0
2007-11-09 11:30:00,5.75,5.75,5.74,5.74,67600.0,5.75,5.75,5.74,5.74,67600.0
2007-11-09 11:35:00,5.74,5.75,5.74,5.75,36800.0,5.74,5.75,5.74,5.75,36800.0
2007-11-09 11:40:00,5.75,5.75,5.74,5.74,36400.0,5.75,5.75,5.74,5.74,36400.0
2007-11-09 11:45:00,5.75,5.78,5.75,5.77,73200.0,5.75,5.78,5.75,5.77,73200.0
2007-11-09 11:50:00,5.78,5.79,5.75,5.76,43600.0,5.78,5.79,5.75,5.76,43600.0
2007-11-09 11:55:00,5.76,5.81,5.76,5.8,40000.0,5.76,5.81,5.76,5.8,40000.0
2007-11-09 12:00:00,5.79,5.79,5.77,5.78,13600.0,5.79,5.79,5.77,5.78,13600.0
2007-11-09 12:05:00,5.78,5.78,5.76,5.76,18000.0,5.78,5.78,5.76,5.76,18000.0
2007-11-09 12:10:00,5.76,5.76,5.74,5.75,24400.0,5.76,5.76,5.74,5.75,24400.0
2007-11-09 12:15:00,5.76,5.76,5.73,5.75,21600.0,5.76,5.76,5.73,5.75,21600.0
2007-11-09 12:20:00,5.75,5.77,5.74,5.74,35200.0,5.75,5.77,5.74,5.74,35200.0
2007-11-09 12:25:00,5.74,5.75,5.73,5.75,18400.0,5.74,5.75,5.73,5.75,18400.0
2007-11-09 12:30:00,5.75,5.75,5.74,5.74,16800.0,5.75,5.75,5.74,5.74,16800.0
2007-11-09 12:35:00,5.74,5.79,5.74,5.79,24800.0,5.74,5.79,5.74,5.79,24800.0
2007-11-09 12:40:00,5.79,5.8,5.76,5.76,26000.0,5.79,5.8,5.76,5.76,26000.0
2007-11-09 12:45:00,5.76,5.78,5.76,5.77,20800.0,5.76,5.78,5.76,5.77,20800.0
2007-11-09 12:50:00,5.76,5.76,5.75,5.76,9200.0,5.76,5.76,5.75,5.76,9200.0
2007-11-09 12:55:00,5.76,5.77,5.75,5.75,13600.0,5.76,5.77,5.75,5.75,13600.0
2007-11-09 13:00:00,5.75,5.75,5.73,5.75,18400.0,5.75,5.75,5.73,5.75,18400.0
2007-11-09 13:05:00,5.74,5.74,5.72,5.73,27600.0,5.74,5.74,5.72,5.73,27600.0
2007-11-09 13:10:00,5.73,5.74,5.73,5.74,20800.0,5.73,5.74,5.73,5.74,20800.0
2007-11-09 13:15:00,5.74,5.76,5.73,5.74,15600.0,5.74,5.76,5.73,5.74,15600.0
2007-11-09 13:20:00,5.74,5.75,5.72,5.75,42000.0,5.74,5.75,5.72,5.75,42000.0
2007-11-09 13:25:00,5.75,5.75,5.73,5.74,21200.0,5.75,5.75,5.73,5.74,21200.0
2007-11-09 13:30:00,5.74,5.77,5.74,5.76,24000.0,5.74,5.77,5.74,5.76,24000.0
2007-11-09 13:35:00,5.75,5.75,5.73,5.73,8800.0,5.75,5.75,5.73,5.73,8800.0
2007-11-09 13:40:00,5.73,5.77,5.72,5.75,24000.0,5.73,5.77,5.72,5.75,24000.0
2007-11-09 13:45:00,5.75,5.76,5.75,5.76,6400.0,5.75,5.76,5.75,5.76,6400.0
2007-11-09 13:50:00,5.75,5.76,5.74,5.74,6000.0,5.75,5.76,5.74,5.74,6000.0
2007-11-09 13:55:00,5.73,5.74,5.73,5.74,13600.0,5.73,5.74,5.73,5.74,13600.0
2007-11-09 14:00:00,5.73,5.76,5.73,5.76,31200.0,5.73,5.76,5.73,5.76,31200.0
2007-11-09 14:05:00,5.76,5.77,5.76,5.76,11600.0,5.76,5.77,5.76,5.76,11600.0
2007-11-09 14:10:00,5.76,5.77,5.75,5.76,17600.0,5.76,5.77,5.75,5.76,17600.0
2007-11-09 14:15:00,5.76,5.78,5.76,5.78,16400.0,5.76,5.78,5.76,5.78,16400.0
2007-11-09 14:20:00,5.79,5.8,5.77,5.8,27600.0,5.79,5.8,5.77,5.8,27600.0
2007-11-09 14:25:00,5.8,5.82,5.8,5.82,20000.0,5.8,5.82,5.8,5.82,20000.0
2007-11-09 14:30:00,5.81,5.82,5.8,5.81,16000.0,5.81,5.82,5.8,5.81,16000.0
2007-11-09 14:35:00,5.81,5.81,5.78,5.79,11200.0,5.81,5.81,5.78,5.79,11200.0
2007-11-09 14:40:00,5.8,5.81,5.79,5.81,24000.0,5.8,5.81,5.79,5.81,24000.0
2007-11-09 14:45:00,5.8,5.82,5.79,5.81,28000.0,5.8,5.82,5.79,5.81,28000.0
2007-11-09 14:50:00,5.81,5.81,5.76,5.76,89600.0,5.81,5.81,5.76,5.76,89600.0
2007-11-09 14:55:00,5.77,5.77,5.74,5.74,45200.0,5.77,5.77,5.74,5.74,45200.0
2007-11-09 15:00:00,5.74,5.75,5.72,5.73,50800.0,5.74,5.75,5.72,5.73,50800.0
2007-11-09 15:05:00,5.73,5.75,5.73,5.75,21200.0,5.73,5.75,5.73,5.75,21200.0
2007-11-09 15:10:00,5.74,5.75,5.74,5.74,49200.0,5.74,5.75,5.74,5.74,49200.0
2007-11-09 15:15:00,5.75,5.75,5.73,5.75,51600.0,5.75,5.75,5.73,5.75,51600.0
2007-11-09 15:20:00,5.74,5.74,5.73,5.74,51600.0,5.74,5.74,5.73,5.74,51600.0
2007-11-09 15:25:00,5.74,5.74,5.69,5.7,48400.0,5.74,5.74,5.69,5.7,48400.0
2007-11-09 15:30:00,5.7,5.7,5.68,5.68,54400.0,5.7,5.7,5.68,5.68,54400.0
2007-11-09 15:35:00,5.68,5.68,5.67,5.68,49600.0,5.68,5.68,5.67,5.68,49600.0
2007-11-09 15:40:00,5.68,5.69,5.66,5.66,64000.0,5.68,5.69,5.66,5.66,64000.0
2007-11-09 15:45:00,5.66,5.68,5.64,5.65,83600.0,5.66,5.68,5.64,5.65,83600.0
2007-11-09 15:50:00,5.65,5.67,5.64,5.65,122000.0,5.65,5.67,5.64,5.65,122000.0
2007-11-09 15:55:00,5.65,5.68,5.65,5.67,128400.0,5.65,5.68,5.65,5.67,128400.0
2007-11-12 09:30:00,5.66,5.67,5.64,5.64,31200.0,5.66,5.67,5.64,5.64,31200.0
2007-11-12 09:35:00,5.65,5.66,5.63,5.64,14400.0,5.65,5.66,5.63,5.64,14400.0
2007-11-12 09:40:00,5.65,5.71,5.65,5.71,24400.0,5.65,5.71,5.65,5.71,24400.0
2007-11-12 09:45:00,5.7,5.79,5.68,5.77,67200.0,5.7,5.79,5.68,5.77,67200.0
2007-11-12 09:50:00,5.77,5.78,5.75,5.77,16400.0,5.77,5.78,5.75,5.77,16400.0
2007-11-12 09:55:00,5.76,5.77,5.74,5.74,11200.0,5.76,5.77,5.74,5.74,11200.0
2007-11-12 10:00:00,5.74,5.74,5.73,5.73,19600.0,5.74,5.74,5.73,5.73,19600.0
2007-11-12 10:05:00,5.73,5.74,5.72,5.73,42400.0,5.73,5.74,5.72,5.73,42400.0
2007-11-12 10:10:00,5.73,5.74,5.72,5.73,47600.0,5.73,5.74,5.72,5.73,47600.0
2007-11-12 10:15:00,5.73,5.76,5.72,5.76,31600.0,5.73,5.76,5.72,5.76,31600.0
2007-11-12 10:20:00,5.76,5.76,5.74,5.75,31200.0,5.76,5.76,5.74,5.75,31200.0
2007-11-12 10:25:00,5.76,5.76,5.73,5.76,95200.0,5.76,5.76,5.73,5.76,95200.0
2007-11-12 10:30:00,5.76,5.79,5.76,5.79,55600.0,5.76,5.79,5.76,5.79,55600.0
2007-11-12 10:35:00,5.79,5.83,5.78,5.83,55600.0,5.79,5.83,5.78,5.83,55600.0
2007-11-12 10:40:00,5.83,5.88,5.83,5.87,52800.0,5.83,5.88,5.83,5.87,52800.0
2007-11-12 10:45:00,5.88,5.88,5.82,5.82,34800.0,5.88,5.88,5.82,5.82,34800.0
2007-11-12 10:50:00,5.82,5.82,5.79,5.79,27600.0,5.82,5.82,5.79,5.79,27600.0
2007-11-12 10:55:00,5.79,5.79,5.76,5.78,43200.0,5.79,5.79,5.76,5.78,43200.0
2007-11-12 11:00:00,5.77,5.8,5.76,5.8,20800.0,5.77,5.8,5.76,5.8,20800.0
2007-11-12 11:05:00,5.8,5.81,5.78,5.81,40000.0,5.8,5.81,5.78,5.81,40000.0
2007-11-12 11:10:00,5.81,5.82,5.81,5.81,35200.0,5.81,5.82,5.81,5.81,35200.0
2007-11-12 11:15:00,5.81,5.81,5.78,5.79,32800.0,5.81,5.81,5.78,5.79,32800.0
2007-11-12 11:20:00,5.79,5.79,5.76,5.76,42400.0,5.79,5.79,5.76,5.76,42400.0
2007-11-12 11:25:00,5.76,5.78,5.76,5.78,22800.0,5.76,5.78,5.76,5.78,22800.0
2007-11-12 11:30:00,5.78,5.8,5.77,5.8,64000.0,5.78,5.8,5.77,5.8,64000.0
2007-11-12 11:35:00,5.8,5.8,5.77,5.77,24400.0,5.8,5.8,5.77,5.77,24400.0
2007-11-12 11:40:00,5.78,5.78,5.74,5.74,13200.0,5.78,5.78,5.74,5.74,13200.0
2007-11-12 11:45:00,5.74,5.75,5.74,5.75,4000.0,5.74,5.75,5.74,5.75,4000.0
2007-11-12 11:50:00,5.75,5.75,5.74,5.75,12400.0,5.75,5.75,5.74,5.75,12400.0
2007-11-12 11:55:00,5.74,5.75,5.74,5.74,14800.0,5.74,5.75,5.74,5.74,14800.0
2007-11-12 12:00:00,5.73,5.76,5.73,5.76,24400.0,5.73,5.76,5.73,5.76,24400.0
2007-11-12 12:05:00,5.76,5.76,5.74,5.75,28000.0,5.76,5.76,5.74,5.75,28000.0
2007-11-12 12:10:00,5.75,5.76,5.74,5.75,26400.0,5.75,5.76,5.74,5.75,26400.0
2007-11-12 12:15:00,5.75,5.78,5.75,5.77,68400.0,5.75,5.78,5.75,5.77,68400.0
2007-11-12 12:20:00,5.77,5.79,5.75,5.76,24000.0,5.77,5.79,5.75,5.76,24000.0
2007-11-12 12:25:00,5.76,5.76,5.76,5.76,6400.0,5.76,5.76,5.76,5.76,6400.0
2007-11-12 12:30:00,5.76,5.78,5.75,5.77,44800.0,5.76,5.78,5.75,5.77,44800.0
2007-11-12 12:35:00,5.77,5.78,5.75,5.75,52800.0,5.77,5.78,5.75,5.75,52800.0
2007-11-12 12:40:00,5.75,5.75,5.72,5.74,31600.0,5.75,5.75,5.72,5.74,31600.0
2007-11-12 12:45:00,5.74,5.75,5.73,5.73,9600.0,5.74,5.75,5.73,5.73,9600.0
2007-11-12 12:50:00,5.73,5.73,5.71,5.71,13200.0,5.73,5.73,5.71,5.71,13200.0
2007-11-12 12:55:00,5.71,5.72,5.71,5.71,12000.0,5.71,5.72,5.71,5.71,12000.0
2007-11-12 13:00:00,5.71,5.72,5.7,5.72,20400.0,5.71,5.72,5.7,5.72,20400.0
2007-11-12 13:05:00,5.72,5.72,5.7,5.71,18400.0,5.72,5.72,5.7,5.71,18400.0
2007-11-12 13:10:00,5.71,5.72,5.69,5.71,36000.0,5.71,5.72,5.69,5.71,36000.0
2007-11-12 13:15:00,5.71,5.72,5.69,5.72,24000.0,5.71,5.72,5.69,5.72,24000.0
2007-11-12 13:20:00,5.71,5.71,5.7,5.7,6000.0,5.71,5.71,5.7,5.7,6000.0
2007-11-12 13:25:00,5.7,5.71,5.7,5.71,9600.0,5.7,5.71,5.7,5.71,9600.0
2007-11-12 13:30:00,5.71,5.71,5.67,5.67,42400.0,5.71,5.71,5.67,5.67,42400.0
2007-11-12 13:35:00,5.67,5.68,5.66,5.67,18400.0,5.67,5.68,5.66,5.67,18400.0
2007-11-12 13:40:00,5.66,5.66,5.64,5.65,30400.0,5.66,5.66,5.64,5.65,30400.0
2007-11-12 13:45:00,5.65,5.65,5.63,5.64,15600.0,5.65,5.65,5.63,5.64,15600.0
2007-11-12 13:50:00,5.64,5.64,5.61,5.62,17200.0,5.64,5.64,5.61,5.62,17200.0
2007-11-12 13:55:00,5.62,5.63,5.62,5.63,30800.0,5.62,5.63,5.62,5.63,30800.0
2007-11-12 14:00:00,5.63,5.64,5.63,5.63,26800.0,5.63,5.64,5.63,5.63,26800.0
2007-11-12 14:05:00,5.64,5.64,5.63,5.64,50000.0,5.64,5.64,5.63,5.64,50000.0
2007-11-12 14:10:00,5.64,5.64,5.63,5.64,24800.0,5.64,5.64,5.63,5.64,24800.0
2007-11-12 14:15:00,5.64,5.65,5.62,5.64,46000.0,5.64,5.65,5.62,5.64,46000.0
2007-11-12 14:20:00,5.64,5.64,5.62,5.63,26000.0,5.64,5.64,5.62,5.63,26000.0
2007-11-12 14:25:00,5.64,5.65,5.62,5.64,26800.0,5.64,5.65,5.62,5.64,26800.0
2007-11-12 14:30:00,5.64,5.66,5.63,5.66,60400.0,5.64,5.66,5.63,5.66,60400.0
2007-11-12 14:35:00,5.66,5.66,5.65,5.66,27600.0,5.66,5.66,5.65,5.66,27600.0
2007-11-12 14:40:00,5.66,5.66,5.65,5.66,37200.0,5.66,5.66,5.65,5.66,37200.0
2007-11-12 14:45:00,5.66,5.67,5.66,5.66,33200.0,5.66,5.67,5.66,5.66,33200.0
2007-11-12 14:50:00,5.66,5.67,5.65,5.65,42400.0,5.66,5.67,5.65,5.65,42400.0
2007-11-12 14:55:00,5.66,5.66,5.65,5.65,22000.0,5.66,5.66,5.65,5.65,22000.0
2007-11-12 15:00:00,5.65,5.66,5.63,5.65,60800.0,5.65,5.66,5.63,5.65,60800.0
2007-11-12 15:05:00,5.65,5.65,5.63,5.64,39600.0,5.65,5.65,5.63,5.64,39600.0
2007-11-12 15:10:00,5.64,5.65,5.62,5.65,38800.0,5.64,5.65,5.62,5.65,38800.0
2007-11-12 15:15:00,5.65,5.65,5.62,5.63,45600.0,5.65,5.65,5.62,5.63,45600.0
2007-11-12 15:20:00,5.63,5.63,5.61,5.63,74800.0,5.63,5.63,5.61,5.63,74800.0
2007-11-12 15:25:00,5.63,5.63,5.58,5.58,62400.0,5.63,5.63,5.58,5.58,62400.0
2007-11-12 15:30:00,5.58,5.63,5.58,5.62,62000.0,5.58,5.63,5.58,5.62,62000.0
2007-11-12 15:35:00,5.61,5.62,5.6,5.61,34000.0,5.61,5.62,5.6,5.61,34000.0
2007-11-12 15:40:00,5.61,5.62,5.59,5.59,48400.0,5.61,5.62,5.59,5.59,48400.0
2007-11-12 15:45:00,5.59,5.59,5.56,5.56,47600.0,5.59,5.59,5.56,5.56,47600.0
2007-11-12 15:50:00,5.57,5.58,5.55,5.58,56800.0,5.57,5.58,5.55,5.58,56800.0
2007-11-12 15:55:00,5.58,5.58,5.56,5.56,52400.0,5.58,5.58,5.56,5.56,52400.0
2007-11-13 09:30:00,5.56,5.66,5.56,5.66,24000.0,5.56,5.66,5.56,5.66,24000.0
2007-11-13 09:35:00,5.67,5.7,5.67,5.68,19200.0,5.67,5.7,5.67,5.68,19200.0
2007-11-13 09:40:00,5.68,5.68,5.61,5.61,40000.0,5.68,5.68,5.61,5.61,40000.0
2007-11-13 09:45:00,5.61,5.61,5.58,5.6,35200.0,5.61,5.61,5.58,5.6,35200.0
2007-11-13 09:50:00,5.6,5.66,5.6,5.65,33200.0,5.6,5.66,5.6,5.65,33200.0
2007-11-13 09:55:00,5.65,5.65,5.64,5.65,2800.0,5.65,5.65,5.64,5.65,2800.0
2007-11-13 10:00:00,5.65,5.67,5.65,5.67,12800.0,5.65,5.67,5.65,5.67,12800.0
2007-11-13 10:05:00,5.67,5.69,5.67,5.68,5200.0,5.67,5.69,5.67,5.68,5200.0
2007-11-13 10:10:00,5.68,5.69,5.67,5.69,12800.0,5.68,5.69,5.67,5.69,12800.0
2007-11-13 10:15:00,5.69,5.7,5.65,5.65,25600.0,5.69,5.7,5.65,5.65,25600.0
2007-11-13 10:20:00,5.65,5.66,5.65,5.66,14800.0,5.65,5.66,5.65,5.66,14800.0
2007-11-13 10:25:00,5.66,5.7,5.66,5.7,10800.0,5.66,5.7,5.66,5.7,10800.0
2007-11-13 10:30:00,5.69,5.69,5.67,5.67,24000.0,5.69,5.69,5.67,5.67,24000.0
2007-11-13 10:35:00,5.67,5.68,5.66,5.68,9600.0,5.67,5.68,5.66,5.68,9600.0
2007-11-13 10:40:00,5.68,5.71,5.68,5.69,39200.0,5.68,5.71,5.68,5.69,39200.0
2007-11-13 10:45:00,5.69,5.7,5.68,5.68,20800.0,5.69,5.7,5.68,5.68,20800.0
2007-11-13 10:50:00,5.68,5.69,5.68,5.69,17200.0,5.68,5.69,5.68,5.69,17200.0
2007-11-13 10:55:00,5.68,5.7,5.68,5.68,18000.0,5.68,5.7,5.68,5.68,18000.0
2007-11-13 11:00:00,5.68,5.69,5.67,5.69,84800.0,5.68,5.69,5.67,5.69,84800.0
2007-11-13 11:05:00,5.69,5.69,5.68,5.68,24800.0,5.69,5.69,5.68,5.68,24800.0
2007-11-13 11:10:00,5.68,5.68,5.67,5.67,4800.0,5.68,5.68,5.67,5.67,4800.0
2007-11-13 11:15:00,5.67,5.67,5.67,5.67,4400.0,5.67,5.67,5.67,5.67,4400.0
2007-11-13 11:20:00,5.67,5.69,5.66,5.69,15200.0,5.67,5.69,5.66,5.69,15200.0
2007-11-13 11:25:00,5.69,5.72,5.69,5.72,10800.0,5.69,5.72,5.69,5.72,10800.0
2007-11-13 11:30:00,5.72,5.73,5.71,5.73,9600.0,5.72,5.73,5.71,5.73,9600.0
2007-11-13 11:35:00,5.72,5.72,5.7,5.71,40400.0,5.72,5.72,5.7,5.71,40400.0
2007-11-13 11:40:00,5.71,5.71,5.7,5.7,6000.0,5.71,5.71,5.7,5.7,6000.0
2007-11-13 11:45:00,5.68,5.69,5.68,5.68,9200.0,5.68,5.69,5.68,5.68,9200.0
2007-11-13 11:50:00,5.68,5.68,5.67,5.68,12000.0,5.68,5.68,5.67,5.68,12000.0
2007-11-13 11:55:00,5.68,5.68,5.66,5.67,10000.0,5.68,5.68,5.66,5.67,10000.0
2007-11-13 12:00:00,5.67,5.68,5.64,5.67,96000.0,5.67,5.68,5.64,5.67,96000.0
2007-11-13 12:05:00,5.67,5.68,5.65,5.68,80800.0,5.67,5.68,5.65,5.68,80800.0
2007-11-13 12:10:00,5.68,5.68,5.65,5.67,10000.0,5.68,5.68,5.65,5.67,10000.0
2007-11-13 12:15:00,5.66,5.66,5.65,5.66,4000.0,5.66,5.66,5.65,5.66,4000.0
2007-11-13 12:20:00,5.66,5.67,5.66,5.67,18400.0,5.66,5.67,5.66,5.67,18400.0
2007-11-13 12:25:00,5.67,5.67,5.67,5.67,4400.0,5.67,5.67,5.67,5.67,4400.0
2007-11-13 12:30:00,5.66,5.66,5.65,5.65,5200.0,5.66,5.66,5.65,5.65,5200.0
2007-11-13 12:35:00,5.66,5.66,5.64,5.64,17200.0,5.66,5.66,5.64,5.64,17200.0
2007-11-13 12:40:00,5.65,5.65,5.63,5.63,15200.0,5.65,5.65,5.63,5.63,15200.0
2007-11-13 12:45:00,5.63,5.64,5.63,5.63,15200.0,5.63,5.64,5.63,5.63,15200.0
2007-11-13 12:50:00,5.63,5.64,5.62,5.63,14800.0,5.63,5.64,5.62,5.63,14800.0
2007-11-13 12:55:00,5.63,5.64,5.63,5.64,16400.0,5.63,5.64,5.63,5.64,16400.0
2007-11-13 13:00:00,5.64,5.64,5.64,5.64,14000.0,5.64,5.64,5.64,5.64,14000.0
2007-11-13 13:05:00,5.64,5.64,5.63,5.63,17200.0,5.64,5.64,5.63,5.63,17200.0
2007-11-13 13:10:00,5.63,5.63,5.62,5.62,9200.0,5.63,5.63,5.62,5.62,9200.0
2007-11-13 13:15:00,5.63,5.64,5.62,5.63,36400.0,5.63,5.64,5.62,5.63,36400.0
2007-11-13 13:20:00,5.63,5.64,5.63,5.63,15600.0,5.63,5.64,5.63,5.63,15600.0
2007-11-13 13:25:00,5.63,5.63,5.62,5.63,20400.0,5.63,5.63,5.62,5.63,20400.0
2007-11-13 13:30:00,5.63,5.63,5.63,5.63,7200.0,5.63,5.63,5.63,5.63,7200.0
2007-11-13 13:35:00,5.63,5.66,5.63,5.66,35200.0,5.63,5.66,5.63,5.66,35200.0
2007-11-13 13:40:00,5.66,5.67,5.65,5.67,15600.0,5.66,5.67,5.65,5.67,15600.0
2007-11-13 13:45:00,5.67,5.67,5.66,5.67,17600.0,5.67,5.67,5.66,5.67,17600.0
2007-11-13 13:50:00,5.67,5.68,5.67,5.68,17200.0,5.67,5.68,5.67,5.68,17200.0
2007-11-13 13:55:00,5.68,5.68,5.65,5.67,29600.0,5.68,5.68,5.65,5.67,29600.0
2007-11-13 14:00:00,5.67,5.67,5.66,5.67,22400.0,5.67,5.67,5.66,5.67,22400.0
2007-11-13 14:05:00,5.67,5.67,5.67,5.67,6400.0,5.67,5.67,5.67,5.67,6400.0
2007-11-13 14:10:00,5.67,5.67,5.66,5.67,25200.0,5.67,5.67,5.66,5.67,25200.0
2007-11-13 14:15:00,5.67,5.73,5.67,5.71,67600.0,5.67,5.73,5.67,5.71,67600.0
2007-11-13 14:20:00,5.71,5.72,5.71,5.71,18800.0,5.71,5.72,5.71,5.71,18800.0
2007-11-13 14:25:00,5.71,5.71,5.7,5.7,20400.0,5.71,5.71,5.7,5.7,20400.0
2007-11-13 14:30:00,5.7,5.7,5.69,5.7,28400.0,5.7,5.7,5.69,5.7,28400.0
2007-11-13 14:35:00,5.7,5.7,5.68,5.69,19200.0,5.7,5.7,5.68,5.69,19200.0
2007-11-13 14:40:00,5.69,5.69,5.69,5.69,12000.0,5.69,5.69,5.69,5.69,12000.0
2007-11-13 14:45:00,5.69,5.7,5.69,5.7,17200.0,5.69,5.7,5.69,5.7,17200.0
2007-11-13 14:50:00,5.7,5.71,5.7,5.7,15600.0,5.7,5.71,5.7,5.7,15600.0
2007-11-13 14:55:00,5.7,5.72,5.69,5.7,48800.0,5.7,5.72,5.69,5.7,48800.0
2007-11-13 15:00:00,5.71,5.74,5.71,5.74,38800.0,5.71,5.74,5.71,5.74,38800.0
2007-11-13 15:05:00,5.74,5.74,5.73,5.73,12400.0,5.74,5.74,5.73,5.73,12400.0
2007-11-13 15:10:00,5.72,5.73,5.71,5.71,31200.0,5.72,5.73,5.71,5.71,31200.0
2007-11-13 15:15:00,5.71,5.73,5.7,5.71,32400.0,5.71,5.73,5.7,5.71,32400.0
2007-11-13 15:20:00,5.71,5.71,5.71,5.71,18800.0,5.71,5.71,5.71,5.71,18800.0
2007-11-13 15:25:00,5.71,5.74,5.71,5.74,27600.0,5.71,5.74,5.71,5.74,27600.0
2007-11-13 15:30:00,5.74,5.76,5.73,5.75,54800.0,5.74,5.76,5.73,5.75,54800.0
2007-11-13 15:35:00,5.74,5.75,5.72,5.72,37600.0,5.74,5.75,5.72,5.72,37600.0
2007-11-13 15:40:00,5.72,5.76,5.72,5.75,56800.0,5.72,5.76,5.72,5.75,56800.0
2007-11-13 15:45:00,5.75,5.78,5.75,5.76,46400.0,5.75,5.78,5.75,5.76,46400.0
2007-11-13 15:50:00,5.77,5.77,5.75,5.76,56000.0,5.77,5.77,5.75,5.76,56000.0
2007-11-13 15:55:00,5.76,5.77,5.73,5.75,121200.0,5.76,5.77,5.73,5.75,121200.0
2007-11-14 09:30:00,5.78,5.8,5.77,5.77,23600.0,5.78,5.8,5.77,5.77,23600.0
2007-11-14 09:35:00,5.77,5.77,5.74,5.77,9200.0,5.77,5.77,5.74,5.77,9200.0
2007-11-14 09:40:00,5.77,5.77,5.73,5.73,13200.0,5.77,5.77,5.73,5.73,13200.0
2007-11-14 09:45:00,5.72,5.72,5.67,5.67,27200.0,5.72,5.72,5.67,5.67,27200.0
2007-11-14 09:50:00,5.67,5.67,5.64,5.64,14400.0,5.67,5.67,5.64,5.64,14400.0
2007-11-14 09:55:00,5.65,5.66,5.62,5.62,41600.0,5.65,5.66,5.62,5.62,41600.0
2007-11-14 10:00:00,5.63,5.64,5.62,5.63,32800.0,5.63,5.64,5.62,5.63,32800.0
2007-11-14 10:05:00,5.62,5.63,5.61,5.62,40800.0,5.62,5.63,5.61,5.62,40800.0
2007-11-14 10:10:00,5.63,5.67,5.63,5.66,32000.0,5.63,5.67,5.63,5.66,32000.0
2007-11-14 10:15:00,5.67,5.68,5.67,5.68,18400.0,5.67,5.68,5.67,5.68,18400.0
2007-11-14 10:20:00,5.68,5.69,5.65,5.65,25600.0,5.68,5.69,5.65,5.65,25600.0
2007-11-14 10:25:00,5.66,5.69,5.66,5.68,36000.0,5.66,5.69,5.66,5.68,36000.0
2007-11-14 10:30:00,5.68,5.69,5.68,5.69,30800.0,5.68,5.69,5.68,5.69,30800.0
2007-11-14 10:35:00,5.69,5.72,5.69,5.72,22800.0,5.69,5.72,5.69,5.72,22800.0
2007-11-14 10:40:00,5.72,5.72,5.7,5.71,21200.0,5.72,5.72,5.7,5.71,21200.0
2007-11-14 10:45:00,5.7,5.73,5.7,5.72,16400.0,5.7,5.73,5.7,5.72,16400.0
2007-11-14 10:50:00,5.73,5.73,5.7,5.7,17600.0,5.73,5.73,5.7,5.7,17600.0
2007-11-14 10:55:00,5.7,5.72,5.7,5.72,15600.0,5.7,5.72,5.7,5.72,15600.0
2007-11-14 11:00:00,5.71,5.71,5.7,5.7,10400.0,5.71,5.71,5.7,5.7,10400.0
2007-11-14 11:05:00,5.7,5.7,5.66,5.68,48400.0,5.7,5.7,5.66,5.68,48400.0
2007-11-14 11:10:00,5.68,5.69,5.67,5.67,29200.0,5.68,5.69,5.67,5.67,29200.0
2007-11-14 11:15:00,5.67,5.71,5.67,5.7,22400.0,5.67,5.71,5.67,5.7,22400.0
2007-11-14 11:20:00,5.7,5.72,5.7,5.72,12800.0,5.7,5.72,5.7,5.72,12800.0
2007-11-14 11:25:00,5.72,5.73,5.72,5.73,25600.0,5.72,5.73,5.72,5.73,25600.0
2007-11-14 11:30:00,5.73,5.73,5.71,5.71,13600.0,5.73,5.73,5.71,5.71,13600.0
2007-11-14 11:35:00,5.71,5.73,5.69,5.73,30400.0,5.71,5.73,5.69,5.73,30400.0
2007-11-14 11:40:00,5.73,5.74,5.73,5.74,14400.0,5.73,5.74,5.73,5.74,14400.0
2007-11-14 11:45:00,5.73,5.76,5.73,5.76,22000.0,5.73,5.76,5.73,5.76,22000.0
2007-11-14 11:50:00,5.76,5.77,5.76,5.76,16000.0,5.76,5.77,5.76,5.76,16000.0
2007-11-14 11:55:00,5.76,5.77,5.76,5.77,8800.0,5.76,5.77,5.76,5.77,8800.0
2007-11-14 12:00:00,5.77,5.78,5.76,5.76,13600.0,5.77,5.78,5.76,5.76,13600.0
2007-11-14 12:05:00,5.76,5.76,5.74,5.76,13200.0,5.76,5.76,5.74,5.76,13200.0
2007-11-14 12:10:00,5.76,5.8,5.76,5.79,19600.0,5.76,5.8,5.76,5.79,19600.0
2007-11-14 12:15:00,5.79,5.8,5.79,5.79,10000.0,5.79,5.8,5.79,5.79,10000.0
2007-11-14 12:20:00,5.79,5.81,5.79,5.8,4800.0,5.79,5.81,5.79,5.8,4800.0
2007-11-14 12:25:00,5.8,5.82,5.8,5.82,8000.0,5.8,5.82,5.8,5.82,8000.0
2007-11-14 12:30:00,5.82,5.82,5.8,5.82,28000.0,5.82,5.82,5.8,5.82,28000.0
2007-11-14 12:35:00,5.81,5.86,5.81,5.85,46000.0,5.81,5.86,5.81,5.85,46000.0
2007-11-14 12:40:00,5.86,5.87,5.85,5.87,34000.0,5.86,5.87,5.85,5.87,34000.0
2007-11-14 12:45:00,5.87,5.91,5.87,5.88,95600.0,5.87,5.91,5.87,5.88,95600.0
2007-11-14 12:50:00,5.88,5.89,5.87,5.89,30400.0,5.88,5.89,5.87,5.89,30400.0
2007-11-14 12:55:00,5.88,5.9,5.88,5.9,16400.0,5.88,5.9,5.88,5.9,16400.0
2007-11-14 13:00:00,5.9,5.91,5.89,5.9,61200.0,5.9,5.91,5.89,5.9,61200.0
2007-11-14 13:05:00,5.9,5.91,5.9,5.9,23600.0,5.9,5.91,5.9,5.9,23600.0
2007-11-14 13:10:00,5.9,5.92,5.89,5.9,50400.0,5.9,5.92,5.89,5.9,50400.0
2007-11-14 13:15:00,5.9,5.9,5.89,5.9,24400.0,5.9,5.9,5.89,5.9,24400.0
2007-11-14 13:20:00,5.9,5.91,5.9,5.91,19200.0,5.9,5.91,5.9,5.91,19200.0
2007-11-14 13:25:00,5.91,5.91,5.91,5.91,12400.0,5.91,5.91,5.91,5.91,12400.0
2007-11-14 13:30:00,5.91,5.91,5.91,5.91,14000.0,5.91,5.91,5.91,5.91,14000.0
2007-11-14 13:35:00,5.9,5.91,5.88,5.89,22400.0,5.9,5.91,5.88,5.89,22400.0
2007-11-14 13:40:00,5.88,5.89,5.88,5.88,17600.0,5.88,5.89,5.88,5.88,17600.0
2007-11-14 13:45:00,5.88,5.88,5.87,5.88,13200.0,5.88,5.88,5.87,5.88,13200.0
2007-11-14 13:50:00,5.88,5.88,5.88,5.88,19200.0,5.88,5.88,5.88,5.88,19200.0
2007-11-14 13:55:00,5.88,5.9,5.87,5.87,25200.0,5.88,5.9,5.87,5.87,25200.0
2007-11-14 14:00:00,5.86,5.88,5.85,5.88,21200.0,5.86,5.88,5.85,5.88,21200.0
2007-11-14 14:05:00,5.88,5.89,5.86,5.88,34400.0,5.88,5.89,5.86,5.88,34400.0
2007-11-14 14:10:00,5.88,5.89,5.87,5.88,15600.0,5.88,5.89,5.87,5.88,15600.0
2007-11-14 14:15:00,5.89,5.89,5.88,5.88,11200.0,5.89,5.89,5.88,5.88,11200.0
2007-11-14 14:20:00,5.88,5.88,5.88,5.88,9600.0,5.88,5.88,5.88,5.88,9600.0
2007-11-14 14:25:00,5.88,5.88,5.87,5.88,19200.0,5.88,5.88,5.87,5.88,19200.0
2007-11-14 14:30:00,5.88,5.88,5.87,5.87,31600.0,5.88,5.88,5.87,5.87,31600.0
2007-11-14 14:35:00,5.88,5.9,5.87,5.89,30000.0,5.88,5.9,5.87,5.89,30000.0
2007-11-14 14:40:00,5.89,5.89,5.87,5.88,23600.0,5.89,5.89,5.87,5.88,23600.0
2007-11-14 14:45:00,5.88,5.88,5.86,5.86,24800.0,5.88,5.88,5.86,5.86,24800.0
2007-11-14 14:50:00,5.86,5.87,5.86,5.87,14800.0,5.86,5.87,5.86,5.87,14800.0
2007-11-14 14:55:00,5.87,5.87,5.86,5.87,20400.0,5.87,5.87,5.86,5.87,20400.0
2007-11-14 15:00:00,5.86,5.88,5.86,5.88,38000.0,5.86,5.88,5.86,5.88,38000.0
2007-11-14 15:05:00,5.87,5.9,5.87,5.88,14400.0,5.87,5.9,5.87,5.88,14400.0
2007-11-14 15:10:00,5.88,5.89,5.88,5.88,11200.0,5.88,5.89,5.88,5.88,11200.0
2007-11-14 15:15:00,5.88,5.88,5.88,5.88,16400.0,5.88,5.88,5.88,5.88,16400.0
2007-11-14 15:20:00,5.88,5.89,5.87,5.89,25200.0,5.88,5.89,5.87,5.89,25200.0
2007-11-14 15:25:00,5.89,5.89,5.88,5.88,15600.0,5.89,5.89,5.88,5.88,15600.0
2007-11-14 15:30:00,5.88,5.88,5.86,5.86,57200.0,5.88,5.88,5.86,5.86,57200.0
2007-11-14 15:35:00,5.86,5.87,5.86,5.87,42400.0,5.86,5.87,5.86,5.87,42400.0
2007-11-14 15:40:00,5.87,5.88,5.86,5.87,95200.0,5.87,5.88,5.86,5.87,95200.0
2007-11-14 15:45:00,5.87,5.88,5.87,5.87,54000.0,5.87,5.88,5.87,5.87,54000.0
2007-11-14 15:50:00,5.87,5.87,5.86,5.87,103600.0,5.87,5.87,5.86,5.87,103600.0
2007-11-14 15:55:00,5.87,5.88,5.87,5.88,58400.0,5.87,5.88,5.87,5.88,58400.0
2007-11-15 09:30:00,5.86,5.9,5.86,5.89,23200.0,5.86,5.9,5.86,5.89,23200.0
2007-11-15 09:35:00,5.9,5.9,5.86,5.88,17600.0,5.9,5.9,5.86,5.88,17600.0
2007-11-15 09:40:00,5.88,5.93,5.88,5.89,22400.0,5.88,5.93,5.88,5.89,22400.0
2007-11-15 09:45:00,5.87,5.87,5.84,5.86,14000.0,5.87,5.87,5.84,5.86,14000.0
2007-11-15 09:50:00,5.85,5.9,5.83,5.85,104000.0,5.85,5.9,5.83,5.85,104000.0
2007-11-15 09:55:00,5.86,5.88,5.84,5.86,35600.0,5.86,5.88,5.84,5.86,35600.0
2007-11-15 10:00:00,5.87,5.93,5.87,5.92,40800.0,5.87,5.93,5.87,5.92,40800.0
2007-11-15 10:05:00,5.93,5.94,5.91,5.93,23200.0,5.93,5.94,5.91,5.93,23200.0
2007-11-15 10:10:00,5.92,5.92,5.92,5.92,8000.0,5.92,5.92,5.92,5.92,8000.0
2007-11-15 10:15:00,5.93,5.93,5.92,5.93,17600.0,5.93,5.93,5.92,5.93,17600.0
2007-11-15 10:20:00,5.93,5.93,5.9,5.9,7200.0,5.93,5.93,5.9,5.9,7200.0
2007-11-15 10:25:00,5.9,5.92,5.9,5.91,13600.0,5.9,5.92,5.9,5.91,13600.0
2007-11-15 10:30:00,5.91,5.94,5.9,5.94,32800.0,5.91,5.94,5.9,5.94,32800.0
2007-11-15 10:35:00,5.94,5.98,5.94,5.97,62400.0,5.94,5.98,5.94,5.97,62400.0
2007-11-15 10:40:00,5.97,5.98,5.96,5.96,22400.0,5.97,5.98,5.96,5.96,22400.0
2007-11-15 10:45:00,5.96,5.96,5.94,5.94,20000.0,5.96,5.96,5.94,5.94,20000.0
2007-11-15 10:50:00,5.94,5.94,5.92,5.92,8000.0,5.94,5.94,5.92,5.92,8000.0
2007-11-15 10:55:00,5.92,5.93,5.9,5.92,24800.0,5.92,5.93,5.9,5.92,24800.0
2007-11-15 11:00:00,5.92,5.94,5.92,5.93,16800.0,5.92,5.94,5.92,5.93,16800.0
2007-11-15 11:05:00,5.93,5.95,5.93,5.95,13600.0,5.93,5.95,5.93,5.95,13600.0
2007-11-15 11:10:00,5.96,5.96,5.95,5.95,20800.0,5.96,5.96,5.95,5.95,20800.0
2007-11-15 11:15:00,5.95,5.95,5.91,5.91,22000.0,5.95,5.95,5.91,5.91,22000.0
2007-11-15 11:20:00,5.92,5.92,5.9,5.91,22000.0,5.92,5.92,5.9,5.91,22000.0
2007-11-15 11:25:00,5.91,5.91,5.89,5.89,10800.0,5.91,5.91,5.89,5.89,10800.0
2007-11-15 11:30:00,5.88,5.88,5.86,5.86,15600.0,5.88,5.88,5.86,5.86,15600.0
2007-11-15 11:35:00,5.86,5.87,5.86,5.87,10400.0,5.86,5.87,5.86,5.87,10400.0
2007-11-15 11:40:00,5.86,5.86,5.84,5.84,16400.0,5.86,5.86,5.84,5.84,16400.0
2007-11-15 11:45:00,5.84,5.86,5.84,5.85,11200.0,5.84,5.86,5.84,5.85,11200.0
2007-11-15 11:50:00,5.85,5.86,5.81,5.82,17600.0,5.85,5.86,5.81,5.82,17600.0
2007-11-15 11:55:00,5.81,5.83,5.81,5.83,20800.0,5.81,5.83,5.81,5.83,20800.0
2007-11-15 12:00:00,5.83,5.85,5.83,5.84,14400.0,5.83,5.85,5.83,5.84,14400.0
2007-11-15 12:05:00,5.84,5.84,5.81,5.81,23200.0,5.84,5.84,5.81,5.81,23200.0
2007-11-15 12:10:00,5.81,5.81,5.78,5.78,24800.0,5.81,5.81,5.78,5.78,24800.0
2007-11-15 12:15:00,5.78,5.79,5.77,5.77,12800.0,5.78,5.79,5.77,5.77,12800.0
2007-11-15 12:20:00,5.77,5.77,5.76,5.77,19200.0,5.77,5.77,5.76,5.77,19200.0
2007-11-15 12:25:00,5.77,5.77,5.74,5.75,15200.0,5.77,5.77,5.74,5.75,15200.0
2007-11-15 12:30:00,5.74,5.75,5.74,5.75,15600.0,5.74,5.75,5.74,5.75,15600.0
2007-11-15 12:35:00,5.75,5.77,5.75,5.77,22400.0,5.75,5.77,5.75,5.77,22400.0
2007-11-15 12:40:00,5.77,5.78,5.76,5.76,16800.0,5.77,5.78,5.76,5.76,16800.0
2007-11-15 12:45:00,5.76,5.77,5.75,5.75,8400.0,5.76,5.77,5.75,5.75,8400.0
2007-11-15 12:50:00,5.75,5.77,5.75,5.75,13200.0,5.75,5.77,5.75,5.75,13200.0
2007-11-15 12:55:00,5.76,5.77,5.75,5.77,20800.0,5.76,5.77,5.75,5.77,20800.0
2007-11-15 13:00:00,5.77,5.8,5.77,5.8,13200.0,5.77,5.8,5.77,5.8,13200.0
2007-11-15 13:05:00,5.8,5.81,5.8,5.81,6800.0,5.8,5.81,5.8,5.81,6800.0
2007-11-15 13:10:00,5.81,5.81,5.8,5.8,8800.0,5.81,5.81,5.8,5.8,8800.0
2007-11-15 13:15:00,5.8,5.81,5.79,5.81,33200.0,5.8,5.81,5.79,5.81,33200.0
2007-11-15 13:20:00,5.81,5.81,5.8,5.81,7200.0,5.81,5.81,5.8,5.81,7200.0
2007-11-15 13:25:00,5.81,5.82,5.81,5.81,19600.0,5.81,5.82,5.81,5.81,19600.0
2007-11-15 13:30:00,5.82,5.82,5.79,5.8,18000.0,5.82,5.82,5.79,5.8,18000.0
2007-11-15 13:35:00,5.8,5.8,5.78,5.79,20400.0,5.8,5.8,5.78,5.79,20400.0
2007-11-15 13:40:00,5.79,5.79,5.76,5.78,16400.0,5.79,5.79,5.76,5.78,16400.0
2007-11-15 13:45:00,5.78,5.78,5.76,5.77,20400.0,5.78,5.78,5.76,5.77,20400.0
2007-11-15 13:50:00,5.76,5.76,5.73,5.74,26800.0,5.76,5.76,5.73,5.74,26800.0
2007-11-15 13:55:00,5.75,5.75,5.71,5.71,14400.0,5.75,5.75,5.71,5.71,14400.0
2007-11-15 14:00:00,5.71,5.72,5.69,5.72,43200.0,5.71,5.72,5.69,5.72,43200.0
2007-11-15 14:05:00,5.72,5.72,5.7,5.71,15200.0,5.72,5.72,5.7,5.71,15200.0
2007-11-15 14:10:00,5.71,5.73,5.71,5.73,22000.0,5.71,5.73,5.71,5.73,22000.0
2007-11-15 14:15:00,5.73,5.77,5.73,5.77,22000.0,5.73,5.77,5.73,5.77,22000.0
2007-11-15 14:20:00,5.76,5.77,5.75,5.77,29600.0,5.76,5.77,5.75,5.77,29600.0
2007-11-15 14:25:00,5.76,5.78,5.76,5.77,42000.0,5.76,5.78,5.76,5.77,42000.0
2007-11-15 14:30:00,5.77,5.78,5.76,5.76,30000.0,5.77,5.78,5.76,5.76,30000.0
2007-11-15 14:35:00,5.76,5.79,5.76,5.78,32000.0,5.76,5.79,5.76,5.78,32000.0
2007-11-15 14:40:00,5.78,5.78,5.75,5.76,20800.0,5.78,5.78,5.75,5.76,20800.0
2007-11-15 14:45:00,5.76,5.78,5.75,5.78,24800.0,5.76,5.78,5.75,5.78,24800.0
2007-11-15 14:50:00,5.79,5.79,5.75,5.75,26000.0,5.79,5.79,5.75,5.75,26000.0
2007-11-15 14:55:00,5.75,5.77,5.73,5.73,49200.0,5.75,5.77,5.73,5.73,49200.0
2007-11-15 15:00:00,5.74,5.76,5.74,5.74,20800.0,5.74,5.76,5.74,5.74,20800.0
2007-11-15 15:05:00,5.74,5.75,5.71,5.73,42400.0,5.74,5.75,5.71,5.73,42400.0
2007-11-15 15:10:00,5.73,5.73,5.71,5.72,21600.0,5.73,5.73,5.71,5.72,21600.0
2007-11-15 15:15:00,5.72,5.73,5.71,5.72,16000.0,5.72,5.73,5.71,5.72,16000.0
2007-11-15 15:20:00,5.72,5.76,5.72,5.75,42000.0,5.72,5.76,5.72,5.75,42000.0
2007-11-15 15:25:00,5.75,5.78,5.72,5.75,67200.0,5.75,5.78,5.72,5.75,67200.0
2007-11-15 15:30:00,5.75,5.75,5.7,5.7,27200.0,5.75,5.75,5.7,5.7,27200.0
2007-11-15 15:35:00,5.7,5.72,5.68,5.69,34000.0,5.7,5.72,5.68,5.69,34000.0
2007-11-15 15:40:00,5.69,5.75,5.69,5.75,37600.0,5.69,5.75,5.69,5.75,37600.0
2007-11-15 15:45:00,5.75,5.79,5.74,5.76,79600.0,5.75,5.79,5.74,5.76,79600.0
2007-11-15 15:50:00,5.75,5.77,5.73,5.77,100400.0,5.75,5.77,5.73,5.77,100400.0
2007-11-15 15:55:00,5.77,5.77,5.73,5.74,124400.0,5.77,5.77,5.73,5.74,124400.0
2007-11-16 09:30:00,5.76,5.79,5.72,5.72,114400.0,5.76,5.79,5.72,5.72,114400.0
2007-11-16 09:35:00,5.72,5.74,5.7,5.73,19200.0,5.72,5.74,5.7,5.73,19200.0
2007-11-16 09:40:00,5.73,5.74,5.68,5.68,28800.0,5.73,5.74,5.68,5.68,28800.0
2007-11-16 09:45:00,5.68,5.69,5.66,5.69,66000.0,5.68,5.69,5.66,5.69,66000.0
2007-11-16 09:50:00,5.69,5.72,5.69,5.72,15200.0,5.69,5.72,5.69,5.72,15200.0
2007-11-16 09:55:00,5.72,5.73,5.71,5.71,21600.0,5.72,5.73,5.71,5.71,21600.0
2007-11-16 10:00:00,5.7,5.72,5.68,5.69,39600.0,5.7,5.72,5.68,5.69,39600.0
2007-11-16 10:05:00,5.69,5.7,5.67,5.7,25600.0,5.69,5.7,5.67,5.7,25600.0
2007-11-16 10:10:00,5.7,5.72,5.69,5.7,19200.0,5.7,5.72,5.69,5.7,19200.0
2007-11-16 10:15:00,5.7,5.72,5.68,5.69,28000.0,5.7,5.72,5.68,5.69,28000.0
2007-11-16 10:20:00,5.68,5.69,5.68,5.68,9200.0,5.68,5.69,5.68,5.68,9200.0
2007-11-16 10:25:00,5.69,5.71,5.69,5.71,6400.0,5.69,5.71,5.69,5.71,6400.0
2007-11-16 10:30:00,5.71,5.71,5.69,5.7,10800.0,5.71,5.71,5.69,5.7,10800.0
2007-11-16 10:35:00,5.69,5.7,5.68,5.69,15200.0,5.69,5.7,5.68,5.69,15200.0
2007-11-16 10:40:00,5.7,5.71,5.69,5.7,10400.0,5.7,5.71,5.69,5.7,10400.0
2007-11-16 10:45:00,5.7,5.71,5.69,5.71,24400.0,5.7,5.71,5.69,5.71,24400.0
2007-11-16 10:50:00,5.7,5.7,5.68,5.7,14400.0,5.7,5.7,5.68,5.7,14400.0
2007-11-16 10:55:00,5.7,5.7,5.69,5.7,10800.0,5.7,5.7,5.69,5.7,10800.0
2007-11-16 11:00:00,5.7,5.72,5.7,5.72,21600.0,5.7,5.72,5.7,5.72,21600.0
2007-11-16 11:05:00,5.72,5.72,5.71,5.72,10800.0,5.72,5.72,5.71,5.72,10800.0
2007-11-16 11:10:00,5.71,5.72,5.69,5.72,28000.0,5.71,5.72,5.69,5.72,28000.0
2007-11-16 11:15:00,5.72,5.72,5.71,5.72,20800.0,5.72,5.72,5.71,5.72,20800.0
2007-11-16 11:20:00,5.73,5.73,5.73,5.73,7200.0,5.73,5.73,5.73,5.73,7200.0
2007-11-16 11:25:00,5.73,5.73,5.71,5.71,29600.0,5.73,5.73,5.71,5.71,29600.0
2007-11-16 11:30:00,5.71,5.73,5.71,5.73,29600.0,5.71,5.73,5.71,5.73,29600.0
2007-11-16 11:35:00,5.72,5.75,5.72,5.74,25600.0,5.72,5.75,5.72,5.74,25600.0
2007-11-16 11:40:00,5.74,5.75,5.74,5.75,25200.0,5.74,5.75,5.74,5.75,25200.0
2007-11-16 11:45:00,5.75,5.77,5.75,5.77,18800.0,5.75,5.77,5.75,5.77,18800.0
2007-11-16 11:50:00,5.77,5.8,5.77,5.78,38800.0,5.77,5.8,5.77,5.78,38800.0
2007-11-16 11:55:00,5.78,5.79,5.77,5.78,7600.0,5.78,5.79,5.77,5.78,7600.0
2007-11-16 12:00:00,5.78,5.78,5.75,5.75,22000.0,5.78,5.78,5.75,5.75,22000.0
2007-11-16 12:05:00,5.75,5.78,5.75,5.78,24000.0,5.75,5.78,5.75,5.78,24000.0
2007-11-16 12:10:00,5.78,5.79,5.76,5.78,19600.0,5.78,5.79,5.76,5.78,19600.0
2007-11-16 12:15:00,5.78,5.81,5.77,5.81,18400.0,5.78,5.81,5.77,5.81,18400.0
2007-11-16 12:20:00,5.81,5.81,5.78,5.79,8400.0,5.81,5.81,5.78,5.79,8400.0
2007-11-16 12:25:00,5.78,5.78,5.76,5.76,4800.0,5.78,5.78,5.76,5.76,4800.0
2007-11-16 12:30:00,5.76,5.76,5.75,5.75,13200.0,5.76,5.76,5.75,5.75,13200.0
2007-11-16 12:35:00,5.75,5.78,5.74,5.75,34000.0,5.75,5.78,5.74,5.75,34000.0
2007-11-16 12:40:00,5.75,5.76,5.75,5.75,18400.0,5.75,5.76,5.75,5.75,18400.0
2007-11-16 12:45:00,5.75,5.75,5.75,5.75,14000.0,5.75,5.75,5.75,5.75,14000.0
2007-11-16 12:50:00,5.75,5.77,5.75,5.77,10800.0,5.75,5.77,5.75,5.77,10800.0
2007-11-16 12:55:00,5.77,5.77,5.74,5.75,12000.0,5.77,5.77,5.74,5.75,12000.0
2007-11-16 13:00:00,5.74,5.76,5.74,5.76,14800.0,5.74,5.76,5.74,5.76,14800.0
2007-11-16 13:05:00,5.76,5.78,5.76,5.77,15600.0,5.76,5.78,5.76,5.77,15600.0
2007-11-16 13:10:00,5.77,5.77,5.75,5.76,11200.0,5.77,5.77,5.75,5.76,11200.0
2007-11-16 13:15:00,5.77,5.79,5.76,5.77,25200.0,5.77,5.79,5.76,5.77,25200.0
2007-11-16 13:20:00,5.77,5.77,5.76,5.76,10400.0,5.77,5.77,5.76,5.76,10400.0
2007-11-16 13:25:00,5.76,5.76,5.73,5.74,16000.0,5.76,5.76,5.73,5.74,16000.0
2007-11-16 13:30:00,5.74,5.75,5.74,5.75,14800.0,5.74,5.75,5.74,5.75,14800.0
2007-11-16 13:35:00,5.74,5.75,5.74,5.75,6800.0,5.74,5.75,5.74,5.75,6800.0
2007-11-16 13:40:00,5.75,5.78,5.74,5.78,20400.0,5.75,5.78,5.74,5.78,20400.0
2007-11-16 13:45:00,5.78,5.78,5.76,5.77,28000.0,5.78,5.78,5.76,5.77,28000.0
2007-11-16 13:50:00,5.77,5.77,5.73,5.73,22000.0,5.77,5.77,5.73,5.73,22000.0
2007-11-16 13:55:00,5.73,5.73,5.72,5.73,12800.0,5.73,5.73,5.72,5.73,12800.0
2007-11-16 14:00:00,5.73,5.73,5.72,5.73,35200.0,5.73,5.73,5.72,5.73,35200.0
2007-11-16 14:05:00,5.73,5.73,5.73,5.73,8000.0,5.73,5.73,5.73,5.73,8000.0
2007-11-16 14:10:00,5.73,5.75,5.71,5.71,14000.0,5.73,5.75,5.71,5.71,14000.0
2007-11-16 14:15:00,5.71,5.73,5.71,5.73,17200.0,5.71,5.73,5.71,5.73,17200.0
2007-11-16 14:20:00,5.73,5.74,5.72,5.72,16000.0,5.73,5.74,5.72,5.72,16000.0
2007-11-16 14:25:00,5.72,5.77,5.72,5.77,30400.0,5.72,5.77,5.72,5.77,30400.0
2007-11-16 14:30:00,5.76,5.76,5.73,5.74,24000.0,5.76,5.76,5.73,5.74,24000.0
2007-11-16 14:35:00,5.75,5.75,5.72,5.73,15600.0,5.75,5.75,5.72,5.73,15600.0
2007-11-16 14:40:00,5.73,5.73,5.72,5.72,10400.0,5.73,5.73,5.72,5.72,10400.0
2007-11-16 14:45:00,5.72,5.75,5.72,5.75,5200.0,5.72,5.75,5.72,5.75,5200.0
2007-11-16 14:50:00,5.74,5.75,5.74,5.75,10800.0,5.74,5.75,5.74,5.75,10800.0
2007-11-16 14:55:00,5.74,5.76,5.73,5.76,18800.0,5.74,5.76,5.73,5.76,18800.0
2007-11-16 15:00:00,5.77,5.77,5.76,5.76,19600.0,5.77,5.77,5.76,5.76,19600.0
2007-11-16 15:05:00,5.76,5.78,5.76,5.76,26000.0,5.76,5.78,5.76,5.76,26000.0
2007-11-16 15:10:00,5.76,5.79,5.76,5.78,33600.0,5.76,5.79,5.76,5.78,33600.0
2007-11-16 15:15:00,5.77,5.79,5.76,5.78,28000.0,5.77,5.79,5.76,5.78,28000.0
2007-11-16 15:20:00,5.78,5.79,5.75,5.78,40800.0,5.78,5.79,5.75,5.78,40800.0
2007-11-16 15:25:00,5.78,5.79,5.76,5.76,26000.0,5.78,5.79,5.76,5.76,26000.0
2007-11-16 15:30:00,5.76,5.77,5.74,5.75,32000.0,5.76,5.77,5.74,5.75,32000.0
2007-11-16 15:35:00,5.75,5.77,5.75,5.76,18000.0,5.75,5.77,5.75,5.76,18000.0
2007-11-16 15:40:00,5.77,5.8,5.77,5.79,31200.0,5.77,5.8,5.77,5.79,31200.0
2007-11-16 15:45:00,5.79,5.8,5.77,5.79,31600.0,5.79,5.8,5.77,5.79,31600.0
2007-11-16 15:50:00,5.79,5.81,5.78,5.81,46000.0,5.79,5.81,5.78,5.81,46000.0
2007-11-16 15:55:00,5.8,5.81,5.79,5.8,52800.0,5.8,5.81,5.79,5.8,52800.0
2007-11-19 09:30:00,5.75,5.75,5.66,5.66,19600.0,5.75,5.75,5.66,5.66,19600.0
2007-11-19 09:35:00,5.67,5.7,5.67,5.68,12400.0,5.67,5.7,5.67,5.68,12400.0
2007-11-19 09:40:00,5.68,5.69,5.65,5.65,17200.0,5.68,5.69,5.65,5.65,17200.0
2007-11-19 09:45:00,5.66,5.68,5.65,5.68,23600.0,5.66,5.68,5.65,5.68,23600.0
2007-11-19 09:50:00,5.68,5.7,5.65,5.7,40800.0,5.68,5.7,5.65,5.7,40800.0
2007-11-19 09:55:00,5.7,5.71,5.68,5.68,16800.0,5.7,5.71,5.68,5.68,16800.0
2007-11-19 10:00:00,5.69,5.71,5.68,5.71,9600.0,5.69,5.71,5.68,5.71,9600.0
2007-11-19 10:05:00,5.71,5.71,5.69,5.71,16000.0,5.71,5.71,5.69,5.71,16000.0
2007-11-19 10:10:00,5.7,5.72,5.7,5.7,16000.0,5.7,5.72,5.7,5.7,16000.0
2007-11-19 10:15:00,5.7,5.73,5.7,5.73,27600.0,5.7,5.73,5.7,5.73,27600.0
2007-11-19 10:20:00,5.73,5.81,5.73,5.77,110000.0,5.73,5.81,5.73,5.77,110000.0
2007-11-19 10:25:00,5.78,5.79,5.78,5.79,11200.0,5.78,5.79,5.78,5.79,11200.0
2007-11-19 10:30:00,5.77,5.77,5.73,5.74,10000.0,5.77,5.77,5.73,5.74,10000.0
2007-11-19 10:35:00,5.72,5.73,5.72,5.72,4800.0,5.72,5.73,5.72,5.72,4800.0
2007-11-19 10:40:00,5.72,5.72,5.68,5.69,22000.0,5.72,5.72,5.68,5.69,22000.0
2007-11-19 10:45:00,5.7,5.71,5.69,5.7,12400.0,5.7,5.71,5.69,5.7,12400.0
2007-11-19 10:50:00,5.7,5.72,5.7,5.72,10000.0,5.7,5.72,5.7,5.72,10000.0
2007-11-19 10:55:00,5.72,5.72,5.71,5.71,5600.0,5.72,5.72,5.71,5.71,5600.0
2007-11-19 11:00:00,5.72,5.73,5.71,5.73,16800.0,5.72,5.73,5.71,5.73,16800.0
2007-11-19 11:05:00,5.73,5.75,5.7,5.7,16800.0,5.73,5.75,5.7,5.7,16800.0
2007-11-19 11:10:00,5.71,5.72,5.7,5.72,19200.0,5.71,5.72,5.7,5.72,19200.0
2007-11-19 11:15:00,5.72,5.73,5.71,5.71,16800.0,5.72,5.73,5.71,5.71,16800.0
2007-11-19 11:20:00,5.72,5.72,5.7,5.7,4000.0,5.72,5.72,5.7,5.7,4000.0
2007-11-19 11:25:00,5.7,5.71,5.68,5.69,29200.0,5.7,5.71,5.68,5.69,29200.0
2007-11-19 11:30:00,5.69,5.71,5.69,5.71,6400.0,5.69,5.71,5.69,5.71,6400.0
2007-11-19 11:35:00,5.7,5.71,5.7,5.7,2800.0,5.7,5.71,5.7,5.7,2800.0
2007-11-19 11:40:00,5.7,5.7,5.69,5.7,4800.0,5.7,5.7,5.69,5.7,4800.0
2007-11-19 11:45:00,5.69,5.69,5.68,5.68,13200.0,5.69,5.69,5.68,5.68,13200.0
2007-11-19 11:50:00,5.69,5.7,5.69,5.7,3200.0,5.69,5.7,5.69,5.7,3200.0
2007-11-19 11:55:00,5.7,5.7,5.68,5.69,22400.0,5.7,5.7,5.68,5.69,22400.0
2007-11-19 12:00:00,5.69,5.7,5.69,5.7,6800.0,5.69,5.7,5.69,5.7,6800.0
2007-11-19 12:05:00,5.7,5.7,5.69,5.69,4800.0,5.7,5.7,5.69,5.69,4800.0
2007-11-19 12:10:00,5.7,5.7,5.68,5.68,1600.0,5.7,5.7,5.68,5.68,1600.0
2007-11-19 12:15:00,5.69,5.69,5.68,5.68,2400.0,5.69,5.69,5.68,5.68,2400.0
2007-11-19 12:20:00,5.69,5.69,5.68,5.69,2400.0,5.69,5.69,5.68,5.69,2400.0
2007-11-19 12:25:00,5.69,5.69,5.68,5.68,7600.0,5.69,5.69,5.68,5.68,7600.0
2007-11-19 12:30:00,5.68,5.68,5.68,5.68,3600.0,5.68,5.68,5.68,5.68,3600.0
2007-11-19 12:35:00,5.68,5.69,5.68,5.68,6400.0,5.68,5.69,5.68,5.68,6400.0
2007-11-19 12:40:00,5.69,5.7,5.69,5.7,9600.0,5.69,5.7,5.69,5.7,9600.0
2007-11-19 12:45:00,5.7,5.71,5.7,5.71,3600.0,5.7,5.71,5.7,5.71,3600.0
2007-11-19 12:50:00,5.71,5.71,5.68,5.69,8400.0,5.71,5.71,5.68,5.69,8400.0
2007-11-19 12:55:00,5.68,5.68,5.67,5.68,6800.0,5.68,5.68,5.67,5.68,6800.0
2007-11-19 13:00:00,5.68,5.68,5.67,5.67,12000.0,5.68,5.68,5.67,5.67,12000.0
2007-11-19 13:05:00,5.67,5.67,5.65,5.65,12400.0,5.67,5.67,5.65,5.65,12400.0
2007-11-19 13:10:00,5.65,5.65,5.64,5.65,35600.0,5.65,5.65,5.64,5.65,35600.0
2007-11-19 13:15:00,5.65,5.65,5.63,5.64,16800.0,5.65,5.65,5.63,5.64,16800.0
2007-11-19 13:20:00,5.64,5.66,5.63,5.64,20000.0,5.64,5.66,5.63,5.64,20000.0
2007-11-19 13:25:00,5.64,5.65,5.64,5.65,8000.0,5.64,5.65,5.64,5.65,8000.0
2007-11-19 13:30:00,5.65,5.65,5.64,5.64,5200.0,5.65,5.65,5.64,5.64,5200.0
2007-11-19 13:35:00,5.64,5.65,5.64,5.65,18800.0,5.64,5.65,5.64,5.65,18800.0
2007-11-19 13:40:00,5.65,5.65,5.63,5.63,13200.0,5.65,5.65,5.63,5.63,13200.0
2007-11-19 13:45:00,5.64,5.64,5.61,5.62,12400.0,5.64,5.64,5.61,5.62,12400.0
2007-11-19 13:50:00,5.62,5.64,5.61,5.62,30800.0,5.62,5.64,5.61,5.62,30800.0
2007-11-19 13:55:00,5.62,5.62,5.59,5.6,24400.0,5.62,5.62,5.59,5.6,24400.0
2007-11-19 14:00:00,5.6,5.65,5.6,5.64,36400.0,5.6,5.65,5.6,5.64,36400.0
2007-11-19 14:05:00,5.64,5.67,5.63,5.67,54800.0,5.64,5.67,5.63,5.67,54800.0
2007-11-19 14:10:00,5.67,5.68,5.66,5.68,15200.0,5.67,5.68,5.66,5.68,15200.0
2007-11-19 14:15:00,5.68,5.7,5.66,5.7,37600.0,5.68,5.7,5.66,5.7,37600.0
2007-11-19 14:20:00,5.69,5.71,5.68,5.71,37600.0,5.69,5.71,5.68,5.71,37600.0
2007-11-19 14:25:00,5.71,5.73,5.71,5.71,10000.0,5.71,5.73,5.71,5.71,10000.0
2007-11-19 14:30:00,5.72,5.73,5.7,5.71,36400.0,5.72,5.73,5.7,5.71,36400.0
2007-11-19 14:35:00,5.71,5.71,5.7,5.71,7600.0,5.71,5.71,5.7,5.71,7600.0
2007-11-19 14:40:00,5.71,5.75,5.71,5.74,23200.0,5.71,5.75,5.71,5.74,23200.0
2007-11-19 14:45:00,5.74,5.74,5.73,5.74,18000.0,5.74,5.74,5.73,5.74,18000.0
2007-11-19 14:50:00,5.74,5.74,5.7,5.7,13600.0,5.74,5.74,5.7,5.7,13600.0
2007-11-19 14:55:00,5.7,5.7,5.69,5.69,5600.0,5.7,5.7,5.69,5.69,5600.0
2007-11-19 15:00:00,5.69,5.69,5.66,5.68,18000.0,5.69,5.69,5.66,5.68,18000.0
2007-11-19 15:05:00,5.68,5.68,5.66,5.66,13600.0,5.68,5.68,5.66,5.66,13600.0
2007-11-19 15:10:00,5.65,5.67,5.65,5.66,19600.0,5.65,5.67,5.65,5.66,19600.0
2007-11-19 15:15:00,5.67,5.68,5.67,5.67,8000.0,5.67,5.68,5.67,5.67,8000.0
2007-11-19 15:20:00,5.67,5.72,5.67,5.71,25600.0,5.67,5.72,5.67,5.71,25600.0
2007-11-19 15:25:00,5.71,5.74,5.71,5.72,20400.0,5.71,5.74,5.71,5.72,20400.0
2007-11-19 15:30:00,5.71,5.73,5.71,5.71,17600.0,5.71,5.73,5.71,5.71,17600.0
2007-11-19 15:35:00,5.7,5.71,5.69,5.69,14400.0,5.7,5.71,5.69,5.69,14400.0
2007-11-19 15:40:00,5.69,5.69,5.67,5.68,44400.0,5.69,5.69,5.67,5.68,44400.0
2007-11-19 15:45:00,5.68,5.69,5.68,5.68,23200.0,5.68,5.69,5.68,5.68,23200.0
2007-11-19 15:50:00,5.68,5.72,5.67,5.71,33600.0,5.68,5.72,5.67,5.71,33600.0
2007-11-19 15:55:00,5.71,5.71,5.68,5.69,32800.0,5.71,5.71,5.68,5.69,32800.0
2007-11-20 09:30:00,5.71,5.72,5.7,5.72,14800.0,5.71,5.72,5.7,5.72,14800.0
2007-11-20 09:35:00,5.73,5.73,5.71,5.71,8000.0,5.73,5.73,5.71,5.71,8000.0
2007-11-20 09:40:00,5.7,5.7,5.69,5.69,5600.0,5.7,5.7,5.69,5.69,5600.0
2007-11-20 09:45:00,5.68,5.7,5.68,5.7,5600.0,5.68,5.7,5.68,5.7,5600.0
2007-11-20 09:50:00,5.7,5.72,5.7,5.72,5200.0,5.7,5.72,5.7,5.72,5200.0
2007-11-20 09:55:00,5.71,5.72,5.7,5.7,4400.0,5.71,5.72,5.7,5.7,4400.0
2007-11-20 10:00:00,5.7,5.7,5.69,5.69,6800.0,5.7,5.7,5.69,5.69,6800.0
2007-11-20 10:05:00,5.69,5.69,5.68,5.69,4400.0,5.69,5.69,5.68,5.69,4400.0
2007-11-20 10:10:00,5.68,5.69,5.67,5.67,16800.0,5.68,5.69,5.67,5.67,16800.0
2007-11-20 10:15:00,5.68,5.68,5.65,5.67,21600.0,5.68,5.68,5.65,5.67,21600.0
2007-11-20 10:20:00,5.67,5.68,5.67,5.67,4800.0,5.67,5.68,5.67,5.67,4800.0
2007-11-20 10:25:00,5.66,5.68,5.65,5.67,45600.0,5.66,5.68,5.65,5.67,45600.0
2007-11-20 10:30:00,5.66,5.67,5.65,5.65,24800.0,5.66,5.67,5.65,5.65,24800.0
2007-11-20 10:35:00,5.65,5.68,5.65,5.67,11600.0,5.65,5.68,5.65,5.67,11600.0
2007-11-20 10:40:00,5.67,5.67,5.66,5.67,11600.0,5.67,5.67,5.66,5.67,11600.0
2007-11-20 10:45:00,5.68,5.69,5.68,5.68,8000.0,5.68,5.69,5.68,5.68,8000.0
2007-11-20 10:50:00,5.68,5.69,5.68,5.68,5200.0,5.68,5.69,5.68,5.68,5200.0
2007-11-20 10:55:00,5.68,5.68,5.67,5.68,5600.0,5.68,5.68,5.67,5.68,5600.0
2007-11-20 11:00:00,5.68,5.69,5.68,5.69,12800.0,5.68,5.69,5.68,5.69,12800.0
2007-11-20 11:05:00,5.69,5.7,5.68,5.7,15200.0,5.69,5.7,5.68,5.7,15200.0
2007-11-20 11:10:00,5.7,5.7,5.69,5.7,20400.0,5.7,5.7,5.69,5.7,20400.0
2007-11-20 11:15:00,5.69,5.7,5.69,5.69,6000.0,5.69,5.7,5.69,5.69,6000.0
2007-11-20 11:20:00,5.7,5.71,5.69,5.7,14000.0,5.7,5.71,5.69,5.7,14000.0
2007-11-20 11:25:00,5.7,5.72,5.7,5.72,9200.0,5.7,5.72,5.7,5.72,9200.0
2007-11-20 11:30:00,5.72,5.72,5.71,5.71,22000.0,5.72,5.72,5.71,5.71,22000.0
2007-11-20 11:35:00,5.72,5.74,5.72,5.74,12000.0,5.72,5.74,5.72,5.74,12000.0
2007-11-20 11:40:00,5.74,5.74,5.73,5.73,9600.0,5.74,5.74,5.73,5.73,9600.0
2007-11-20 11:45:00,5.73,5.75,5.73,5.74,17600.0,5.73,5.75,5.73,5.74,17600.0
2007-11-20 11:50:00,5.74,5.76,5.74,5.75,8800.0,5.74,5.76,5.74,5.75,8800.0
2007-11-20 11:55:00,5.75,5.76,5.75,5.76,5200.0,5.75,5.76,5.75,5.76,5200.0
2007-11-20 12:00:00,5.76,5.76,5.74,5.75,9600.0,5.76,5.76,5.74,5.75,9600.0
2007-11-20 12:05:00,5.74,5.74,5.74,5.74,3600.0,5.74,5.74,5.74,5.74,3600.0
2007-11-20 12:10:00,5.74,5.74,5.71,5.71,8800.0,5.74,5.74,5.71,5.71,8800.0
2007-11-20 12:15:00,5.72,5.72,5.72,5.72,9600.0,5.72,5.72,5.72,5.72,9600.0
2007-11-20 12:20:00,5.72,5.72,5.7,5.7,20800.0,5.72,5.72,5.7,5.7,20800.0
2007-11-20 12:25:00,5.69,5.7,5.69,5.69,11200.0,5.69,5.7,5.69,5.69,11200.0
2007-11-20 12:30:00,5.69,5.7,5.66,5.66,12800.0,5.69,5.7,5.66,5.66,12800.0
2007-11-20 12:35:00,5.66,5.66,5.65,5.66,3200.0,5.66,5.66,5.65,5.66,3200.0
2007-11-20 12:40:00,5.66,5.66,5.63,5.63,19200.0,5.66,5.66,5.63,5.63,19200.0
2007-11-20 12:45:00,5.63,5.66,5.63,5.66,31600.0,5.63,5.66,5.63,5.66,31600.0
2007-11-20 12:50:00,5.66,5.66,5.66,5.66,10800.0,5.66,5.66,5.66,5.66,10800.0
2007-11-20 12:55:00,5.66,5.66,5.65,5.65,6400.0,5.66,5.66,5.65,5.65,6400.0
2007-11-20 13:00:00,5.65,5.65,5.63,5.65,27200.0,5.65,5.65,5.63,5.65,27200.0
2007-11-20 13:05:00,5.65,5.66,5.63,5.64,28400.0,5.65,5.66,5.63,5.64,28400.0
2007-11-20 13:10:00,5.64,5.65,5.62,5.62,27600.0,5.64,5.65,5.62,5.62,27600.0
2007-11-20 13:15:00,5.61,5.63,5.61,5.63,7200.0,5.61,5.63,5.61,5.63,7200.0
2007-11-20 13:20:00,5.64,5.64,5.63,5.64,3600.0,5.64,5.64,5.63,5.64,3600.0
2007-11-20 13:25:00,5.64,5.64,5.62,5.62,12000.0,5.64,5.64,5.62,5.62,12000.0
2007-11-20 13:30:00,5.63,5.65,5.63,5.63,19600.0,5.63,5.65,5.63,5.63,19600.0
2007-11-20 13:35:00,5.64,5.65,5.64,5.65,25200.0,5.64,5.65,5.64,5.65,25200.0
2007-11-20 13:40:00,5.65,5.66,5.63,5.64,52000.0,5.65,5.66,5.63,5.64,52000.0
2007-11-20 13:45:00,5.65,5.66,5.63,5.65,30400.0,5.65,5.66,5.63,5.65,30400.0
2007-11-20 13:50:00,5.66,5.66,5.65,5.66,2400.0,5.66,5.66,5.65,5.66,2400.0
2007-11-20 13:55:00,5.66,5.66,5.65,5.65,2800.0,5.66,5.66,5.65,5.65,2800.0
2007-11-20 14:00:00,5.65,5.68,5.64,5.68,57600.0,5.65,5.68,5.64,5.68,57600.0
2007-11-20 14:05:00,5.67,5.68,5.64,5.65,31200.0,5.67,5.68,5.64,5.65,31200.0
2007-11-20 14:10:00,5.66,5.67,5.64,5.65,13200.0,5.66,5.67,5.64,5.65,13200.0
2007-11-20 14:15:00,5.65,5.67,5.64,5.67,20400.0,5.65,5.67,5.64,5.67,20400.0
2007-11-20 14:20:00,5.67,5.67,5.63,5.64,16400.0,5.67,5.67,5.63,5.64,16400.0
2007-11-20 14:25:00,5.64,5.64,5.61,5.62,17200.0,5.64,5.64,5.61,5.62,17200.0
2007-11-20 14:30:00,5.61,5.64,5.61,5.63,33600.0,5.61,5.64,5.61,5.63,33600.0
2007-11-20 14:35:00,5.63,5.64,5.62,5.63,11600.0,5.63,5.64,5.62,5.63,11600.0
2007-11-20 14:40:00,5.63,5.64,5.62,5.63,6400.0,5.63,5.64,5.62,5.63,6400.0
2007-11-20 14:45:00,5.63,5.65,5.63,5.65,6000.0,5.63,5.65,5.63,5.65,6000.0
2007-11-20 14:50:00,5.65,5.66,5.65,5.65,6800.0,5.65,5.66,5.65,5.65,6800.0
2007-11-20 14:55:00,5.64,5.67,5.63,5.67,21600.0,5.64,5.67,5.63,5.67,21600.0
2007-11-20 15:00:00,5.66,5.66,5.63,5.65,23600.0,5.66,5.66,5.63,5.65,23600.0
2007-11-20 15:05:00,5.65,5.66,5.62,5.65,46800.0,5.65,5.66,5.62,5.65,46800.0
2007-11-20 15:10:00,5.65,5.66,5.64,5.65,22000.0,5.65,5.66,5.64,5.65,22000.0
2007-11-20 15:15:00,5.65,5.65,5.63,5.64,15600.0,5.65,5.65,5.63,5.64,15600.0
2007-11-20 15:20:00,5.64,5.66,5.63,5.66,16800.0,5.64,5.66,5.63,5.66,16800.0
2007-11-20 15:25:00,5.67,5.71,5.67,5.7,57600.0,5.67,5.71,5.67,5.7,57600.0
2007-11-20 15:30:00,5.7,5.73,5.7,5.72,28000.0,5.7,5.73,5.7,5.72,28000.0
2007-11-20 15:35:00,5.72,5.72,5.7,5.71,34800.0,5.72,5.72,5.7,5.71,34800.0
2007-11-20 15:40:00,5.71,5.75,5.71,5.74,61200.0,5.71,5.75,5.71,5.74,61200.0
2007-11-20 15:45:00,5.73,5.74,5.72,5.72,10800.0,5.73,5.74,5.72,5.72,10800.0
2007-11-20 15:50:00,5.72,5.73,5.69,5.69,44400.0,5.72,5.73,5.69,5.69,44400.0
2007-11-20 15:55:00,5.69,5.7,5.68,5.7,83600.0,5.69,5.7,5.68,5.7,83600.0
2007-11-21 09:30:00,5.66,5.68,5.64,5.66,16400.0,5.66,5.68,5.64,5.66,16400.0
2007-11-21 09:35:00,5.66,5.68,5.58,5.63,41600.0,5.66,5.68,5.58,5.63,41600.0
2007-11-21 09:40:00,5.63,5.66,5.63,5.66,16400.0,5.63,5.66,5.63,5.66,16400.0
2007-11-21 09:45:00,5.65,5.66,5.65,5.66,9200.0,5.65,5.66,5.65,5.66,9200.0
2007-11-21 09:50:00,5.66,5.66,5.63,5.65,18800.0,5.66,5.66,5.63,5.65,18800.0
2007-11-21 09:55:00,5.66,5.71,5.66,5.71,13600.0,5.66,5.71,5.66,5.71,13600.0
2007-11-21 10:00:00,5.71,5.72,5.66,5.7,40000.0,5.71,5.72,5.66,5.7,40000.0
2007-11-21 10:05:00,5.7,5.7,5.67,5.68,11600.0,5.7,5.7,5.67,5.68,11600.0
2007-11-21 10:10:00,5.68,5.72,5.67,5.71,24000.0,5.68,5.72,5.67,5.71,24000.0
2007-11-21 10:15:00,5.73,5.73,5.71,5.73,19600.0,5.73,5.73,5.71,5.73,19600.0
2007-11-21 10:20:00,5.73,5.73,5.72,5.72,18400.0,5.73,5.73,5.72,5.72,18400.0
2007-11-21 10:25:00,5.72,5.72,5.71,5.71,10800.0,5.72,5.72,5.71,5.71,10800.0
2007-11-21 10:30:00,5.71,5.71,5.64,5.64,14000.0,5.71,5.71,5.64,5.64,14000.0
2007-11-21 10:35:00,5.63,5.64,5.63,5.64,14000.0,5.63,5.64,5.63,5.64,14000.0
2007-11-21 10:40:00,5.65,5.66,5.64,5.66,8800.0,5.65,5.66,5.64,5.66,8800.0
2007-11-21 10:45:00,5.66,5.69,5.65,5.69,4000.0,5.66,5.69,5.65,5.69,4000.0
2007-11-21 10:50:00,5.68,5.68,5.65,5.66,21600.0,5.68,5.68,5.65,5.66,21600.0
2007-11-21 10:55:00,5.66,5.66,5.65,5.65,3600.0,5.66,5.66,5.65,5.65,3600.0
2007-11-21 11:00:00,5.65,5.65,5.64,5.64,11200.0,5.65,5.65,5.64,5.64,11200.0
2007-11-21 11:05:00,5.63,5.64,5.63,5.64,4000.0,5.63,5.64,5.63,5.64,4000.0
2007-11-21 11:10:00,5.65,5.65,5.64,5.64,6400.0,5.65,5.65,5.64,5.64,6400.0
2007-11-21 11:15:00,5.65,5.66,5.65,5.66,6400.0,5.65,5.66,5.65,5.66,6400.0
2007-11-21 11:20:00,5.66,5.66,5.64,5.65,5200.0,5.66,5.66,5.64,5.65,5200.0
2007-11-21 11:25:00,5.65,5.65,5.65,5.65,13600.0,5.65,5.65,5.65,5.65,13600.0
2007-11-21 11:30:00,5.66,5.68,5.66,5.68,11200.0,5.66,5.68,5.66,5.68,11200.0
2007-11-21 11:35:00,5.68,5.7,5.67,5.7,14400.0,5.68,5.7,5.67,5.7,14400.0
2007-11-21 11:40:00,5.7,5.71,5.7,5.71,7200.0,5.7,5.71,5.7,5.71,7200.0
2007-11-21 11:45:00,5.71,5.73,5.71,5.72,13600.0,5.71,5.73,5.71,5.72,13600.0
2007-11-21 11:50:00,5.72,5.73,5.72,5.73,12000.0,5.72,5.73,5.72,5.73,12000.0
2007-11-21 11:55:00,5.73,5.74,5.73,5.74,10800.0,5.73,5.74,5.73,5.74,10800.0
2007-11-21 12:00:00,5.74,5.74,5.73,5.74,15200.0,5.74,5.74,5.73,5.74,15200.0
2007-11-21 12:05:00,5.74,5.75,5.73,5.74,10000.0,5.74,5.75,5.73,5.74,10000.0
2007-11-21 12:10:00,5.74,5.75,5.74,5.75,5600.0,5.74,5.75,5.74,5.75,5600.0
2007-11-21 12:15:00,5.75,5.76,5.74,5.74,18800.0,5.75,5.76,5.74,5.74,18800.0
2007-11-21 12:20:00,5.74,5.74,5.73,5.74,12400.0,5.74,5.74,5.73,5.74,12400.0
2007-11-21 12:25:00,5.74,5.77,5.74,5.77,12800.0,5.74,5.77,5.74,5.77,12800.0
2007-11-21 12:30:00,5.76,5.76,5.75,5.75,9200.0,5.76,5.76,5.75,5.75,9200.0
2007-11-21 12:35:00,5.75,5.77,5.75,5.77,13200.0,5.75,5.77,5.75,5.77,13200.0
2007-11-21 12:40:00,5.78,5.78,5.76,5.78,21200.0,5.78,5.78,5.76,5.78,21200.0
2007-11-21 12:45:00,5.78,5.81,5.78,5.81,25600.0,5.78,5.81,5.78,5.81,25600.0
2007-11-21 12:50:00,5.81,5.82,5.79,5.82,29600.0,5.81,5.82,5.79,5.82,29600.0
2007-11-21 12:55:00,5.82,5.85,5.82,5.85,21200.0,5.82,5.85,5.82,5.85,21200.0
2007-11-21 13:00:00,5.85,5.85,5.82,5.82,30400.0,5.85,5.85,5.82,5.82,30400.0
2007-11-21 13:05:00,5.82,5.82,5.81,5.81,9600.0,5.82,5.82,5.81,5.81,9600.0
2007-11-21 13:10:00,5.82,5.83,5.81,5.81,11600.0,5.82,5.83,5.81,5.81,11600.0
2007-11-21 13:15:00,5.82,5.85,5.82,5.85,16000.0,5.82,5.85,5.82,5.85,16000.0
2007-11-21 13:20:00,5.85,5.87,5.84,5.86,16000.0,5.85,5.87,5.84,5.86,16000.0
2007-11-21 13:25:00,5.85,5.85,5.84,5.84,6400.0,5.85,5.85,5.84,5.84,6400.0
2007-11-21 13:30:00,5.84,5.84,5.83,5.83,4000.0,5.84,5.84,5.83,5.83,4000.0
2007-11-21 13:35:00,5.84,5.84,5.82,5.83,14800.0,5.84,5.84,5.82,5.83,14800.0
2007-11-21 13:40:00,5.83,5.84,5.82,5.84,19600.0,5.83,5.84,5.82,5.84,19600.0
2007-11-21 13:45:00,5.84,5.86,5.84,5.86,12400.0,5.84,5.86,5.84,5.86,12400.0
2007-11-21 13:50:00,5.85,5.85,5.82,5.82,7600.0,5.85,5.85,5.82,5.82,7600.0
2007-11-21 13:55:00,5.82,5.85,5.81,5.84,26400.0,5.82,5.85,5.81,5.84,26400.0
2007-11-21 14:00:00,5.84,5.84,5.83,5.84,13200.0,5.84,5.84,5.83,5.84,13200.0
2007-11-21 14:05:00,5.84,5.84,5.82,5.82,17600.0,5.84,5.84,5.82,5.82,17600.0
2007-11-21 14:10:00,5.82,5.83,5.82,5.83,5600.0,5.82,5.83,5.82,5.83,5600.0
2007-11-21 14:15:00,5.82,5.83,5.82,5.83,8400.0,5.82,5.83,5.82,5.83,8400.0
2007-11-21 14:20:00,5.83,5.83,5.82,5.82,6400.0,5.83,5.83,5.82,5.82,6400.0
2007-11-21 14:25:00,5.82,5.83,5.82,5.82,8000.0,5.82,5.83,5.82,5.82,8000.0
2007-11-21 14:30:00,5.83,5.83,5.83,5.83,800.0,5.83,5.83,5.83,5.83,800.0
2007-11-21 14:35:00,5.83,5.83,5.81,5.82,24400.0,5.83,5.83,5.81,5.82,24400.0
2007-11-21 14:40:00,5.82,5.82,5.81,5.82,4000.0,5.82,5.82,5.81,5.82,4000.0
2007-11-21 14:45:00,5.82,5.82,5.81,5.82,12000.0,5.82,5.82,5.81,5.82,12000.0
2007-11-21 14:50:00,5.81,5.85,5.81,5.85,18000.0,5.81,5.85,5.81,5.85,18000.0
2007-11-21 14:55:00,5.84,5.85,5.84,5.85,9600.0,5.84,5.85,5.84,5.85,9600.0
2007-11-21 15:00:00,5.85,5.86,5.84,5.85,22000.0,5.85,5.86,5.84,5.85,22000.0
2007-11-21 15:05:00,5.85,5.85,5.82,5.82,27600.0,5.85,5.85,5.82,5.82,27600.0
2007-11-21 15:10:00,5.82,5.82,5.79,5.79,33600.0,5.82,5.82,5.79,5.79,33600.0
2007-11-21 15:15:00,5.79,5.8,5.78,5.79,41600.0,5.79,5.8,5.78,5.79,41600.0
2007-11-21 15:20:00,5.79,5.82,5.79,5.82,10000.0,5.79,5.82,5.79,5.82,10000.0
2007-11-21 15:25:00,5.82,5.83,5.81,5.82,32000.0,5.82,5.83,5.81,5.82,32000.0
2007-11-21 15:30:00,5.82,5.84,5.82,5.83,53600.0,5.82,5.84,5.82,5.83,53600.0
2007-11-21 15:35:00,5.83,5.83,5.81,5.82,41200.0,5.83,5.83,5.81,5.82,41200.0
2007-11-21 15:40:00,5.82,5.82,5.8,5.81,22800.0,5.82,5.82,5.8,5.81,22800.0
2007-11-21 15:45:00,5.81,5.82,5.8,5.8,44000.0,5.81,5.82,5.8,5.8,44000.0
2007-11-21 15:50:00,5.81,5.81,5.78,5.79,34000.0,5.81,5.81,5.78,5.79,34000.0
2007-11-21 15:55:00,5.79,5.79,5.77,5.77,56400.0,5.79,5.79,5.77,5.77,56400.0
2007-11-23 09:30:00,5.79,5.83,5.79,5.83,25200.0,5.79,5.83,5.79,5.83,25200.0
2007-11-23 09:35:00,5.83,5.87,5.83,5.86,12400.0,5.83,5.87,5.83,5.86,12400.0
2007-11-23 09:40:00,5.87,5.89,5.85,5.85,13600.0,5.87,5.89,5.85,5.85,13600.0
2007-11-23 09:45:00,5.84,5.85,5.84,5.85,4800.0,5.84,5.85,5.84,5.85,4800.0
2007-11-23 09:50:00,5.86,5.87,5.85,5.85,14000.0,5.86,5.87,5.85,5.85,14000.0
2007-11-23 09:55:00,5.85,5.87,5.83,5.86,10800.0,5.85,5.87,5.83,5.86,10800.0
2007-11-23 10:00:00,5.86,5.87,5.85,5.87,13600.0,5.86,5.87,5.85,5.87,13600.0
2007-11-23 10:05:00,5.87,5.89,5.87,5.88,15600.0,5.87,5.89,5.87,5.88,15600.0
2007-11-23 10:10:00,5.89,5.91,5.89,5.91,11200.0,5.89,5.91,5.89,5.91,11200.0
2007-11-23 10:15:00,5.91,5.94,5.9,5.93,22800.0,5.91,5.94,5.9,5.93,22800.0
2007-11-23 10:20:00,5.93,5.93,5.9,5.92,49600.0,5.93,5.93,5.9,5.92,49600.0
2007-11-23 10:25:00,5.93,5.93,5.91,5.92,18400.0,5.93,5.93,5.91,5.92,18400.0
2007-11-23 10:30:00,5.91,5.93,5.91,5.92,23200.0,5.91,5.93,5.91,5.92,23200.0
2007-11-23 10:35:00,5.93,5.94,5.92,5.93,25600.0,5.93,5.94,5.92,5.93,25600.0
2007-11-23 10:40:00,5.93,5.94,5.91,5.92,58400.0,5.93,5.94,5.91,5.92,58400.0
2007-11-23 10:45:00,5.92,5.93,5.91,5.92,34400.0,5.92,5.93,5.91,5.92,34400.0
2007-11-23 10:50:00,5.93,5.95,5.92,5.92,32800.0,5.93,5.95,5.92,5.92,32800.0
2007-11-23 10:55:00,5.92,5.95,5.92,5.93,34800.0,5.92,5.95,5.92,5.93,34800.0
2007-11-23 11:00:00,5.93,5.94,5.92,5.93,19200.0,5.93,5.94,5.92,5.93,19200.0
2007-11-23 11:05:00,5.93,5.93,5.92,5.93,23200.0,5.93,5.93,5.92,5.93,23200.0
2007-11-23 11:10:00,5.92,5.93,5.92,5.93,8800.0,5.92,5.93,5.92,5.93,8800.0
2007-11-23 11:15:00,5.93,5.96,5.93,5.96,14000.0,5.93,5.96,5.93,5.96,14000.0
2007-11-23 11:20:00,5.95,5.95,5.91,5.91,37600.0,5.95,5.95,5.91,5.91,37600.0
2007-11-23 11:25:00,5.91,5.93,5.91,5.93,13600.0,5.91,5.93,5.91,5.93,13600.0
2007-11-23 11:30:00,5.93,5.95,5.93,5.95,15600.0,5.93,5.95,5.93,5.95,15600.0
2007-11-23 11:35:00,5.95,5.95,5.95,5.95,5200.0,5.95,5.95,5.95,5.95,5200.0
2007-11-23 11:40:00,5.95,5.95,5.92,5.92,13200.0,5.95,5.95,5.92,5.92,13200.0
2007-11-23 11:45:00,5.92,5.92,5.89,5.91,45200.0,5.92,5.92,5.89,5.91,45200.0
2007-11-23 11:50:00,5.91,5.92,5.9,5.91,38000.0,5.91,5.92,5.9,5.91,38000.0
2007-11-23 11:55:00,5.91,5.92,5.89,5.9,35600.0,5.91,5.92,5.89,5.9,35600.0
2007-11-23 12:00:00,5.9,5.91,5.89,5.89,19200.0,5.9,5.91,5.89,5.89,19200.0
2007-11-23 12:05:00,5.89,5.89,5.88,5.89,7200.0,5.89,5.89,5.88,5.89,7200.0
2007-11-23 12:10:00,5.88,5.89,5.88,5.88,7600.0,5.88,5.89,5.88,5.88,7600.0
2007-11-23 12:15:00,5.88,5.88,5.87,5.88,15200.0,5.88,5.88,5.87,5.88,15200.0
2007-11-23 12:20:00,5.88,5.89,5.87,5.88,41200.0,5.88,5.89,5.87,5.88,41200.0
2007-11-23 12:25:00,5.87,5.88,5.87,5.87,12400.0,5.87,5.88,5.87,5.87,12400.0
2007-11-23 12:30:00,5.88,5.89,5.88,5.89,12400.0,5.88,5.89,5.88,5.89,12400.0
2007-11-23 12:35:00,5.89,5.9,5.88,5.89,21200.0,5.89,5.9,5.88,5.89,21200.0
2007-11-23 12:40:00,5.89,5.91,5.89,5.91,35200.0,5.89,5.91,5.89,5.91,35200.0
2007-11-23 12:45:00,5.91,5.91,5.88,5.88,33200.0,5.91,5.91,5.88,5.88,33200.0
2007-11-23 12:50:00,5.88,5.89,5.86,5.87,30800.0,5.88,5.89,5.86,5.87,30800.0
2007-11-23 12:55:00,5.87,5.88,5.84,5.84,50000.0,5.87,5.88,5.84,5.84,50000.0
2007-11-26 09:30:00,5.82,5.88,5.82,5.86,14800.0,5.82,5.88,5.82,5.86,14800.0
2007-11-26 09:35:00,5.87,5.9,5.87,5.9,11200.0,5.87,5.9,5.87,5.9,11200.0
2007-11-26 09:40:00,5.9,5.95,5.9,5.93,34000.0,5.9,5.95,5.9,5.93,34000.0
2007-11-26 09:45:00,5.93,5.95,5.93,5.94,24800.0,5.93,5.95,5.93,5.94,24800.0
2007-11-26 09:50:00,5.95,5.96,5.92,5.94,28400.0,5.95,5.96,5.92,5.94,28400.0
2007-11-26 09:55:00,5.93,5.96,5.92,5.94,37200.0,5.93,5.96,5.92,5.94,37200.0
2007-11-26 10:00:00,5.95,5.96,5.93,5.94,24400.0,5.95,5.96,5.93,5.94,24400.0
2007-11-26 10:05:00,5.94,5.95,5.93,5.94,23200.0,5.94,5.95,5.93,5.94,23200.0
2007-11-26 10:10:00,5.94,5.96,5.93,5.95,22800.0,5.94,5.96,5.93,5.95,22800.0
2007-11-26 10:15:00,5.95,5.95,5.93,5.93,5600.0,5.95,5.95,5.93,5.93,5600.0
2007-11-26 10:20:00,5.93,5.95,5.93,5.95,13600.0,5.93,5.95,5.93,5.95,13600.0
2007-11-26 10:25:00,5.96,5.97,5.94,5.95,29600.0,5.96,5.97,5.94,5.95,29600.0
2007-11-26 10:30:00,5.96,5.97,5.94,5.96,31600.0,5.96,5.97,5.94,5.96,31600.0
2007-11-26 10:35:00,5.96,5.98,5.96,5.97,18800.0,5.96,5.98,5.96,5.97,18800.0
2007-11-26 10:40:00,5.97,5.97,5.94,5.95,27600.0,5.97,5.97,5.94,5.95,27600.0
2007-11-26 10:45:00,5.94,5.97,5.94,5.96,50000.0,5.94,5.97,5.94,5.96,50000.0
2007-11-26 10:50:00,5.96,5.97,5.95,5.95,29600.0,5.96,5.97,5.95,5.95,29600.0
2007-11-26 10:55:00,5.96,5.97,5.95,5.97,23600.0,5.96,5.97,5.95,5.97,23600.0
2007-11-26 11:00:00,5.96,5.97,5.96,5.96,18800.0,5.96,5.97,5.96,5.96,18800.0
2007-11-26 11:05:00,5.97,5.97,5.96,5.96,15200.0,5.97,5.97,5.96,5.96,15200.0
2007-11-26 11:10:00,5.96,5.96,5.95,5.95,20800.0,5.96,5.96,5.95,5.95,20800.0
2007-11-26 11:15:00,5.95,5.95,5.93,5.93,21600.0,5.95,5.95,5.93,5.93,21600.0
2007-11-26 11:20:00,5.93,5.94,5.93,5.94,8400.0,5.93,5.94,5.93,5.94,8400.0
2007-11-26 11:25:00,5.95,5.95,5.93,5.95,28000.0,5.95,5.95,5.93,5.95,28000.0
2007-11-26 11:30:00,5.95,5.95,5.93,5.94,6000.0,5.95,5.95,5.93,5.94,6000.0
2007-11-26 11:35:00,5.94,5.96,5.93,5.93,34800.0,5.94,5.96,5.93,5.93,34800.0
2007-11-26 11:40:00,5.93,5.96,5.93,5.96,35600.0,5.93,5.96,5.93,5.96,35600.0
2007-11-26 11:45:00,5.96,5.98,5.96,5.97,47200.0,5.96,5.98,5.96,5.97,47200.0
2007-11-26 11:50:00,5.97,5.98,5.97,5.97,13600.0,5.97,5.98,5.97,5.97,13600.0
2007-11-26 11:55:00,5.97,5.98,5.97,5.97,5200.0,5.97,5.98,5.97,5.97,5200.0
2007-11-26 12:00:00,5.97,5.99,5.96,5.97,33200.0,5.97,5.99,5.96,5.97,33200.0
2007-11-26 12:05:00,5.97,5.98,5.96,5.98,6000.0,5.97,5.98,5.96,5.98,6000.0
2007-11-26 12:10:00,5.98,6.0,5.98,5.99,15600.0,5.98,6.0,5.98,5.99,15600.0
2007-11-26 12:15:00,5.99,5.99,5.97,5.97,9200.0,5.99,5.99,5.97,5.97,9200.0
2007-11-26 12:20:00,5.98,6.02,5.97,6.02,24000.0,5.98,6.02,5.97,6.02,24000.0
2007-11-26 12:25:00,6.02,6.03,6.01,6.02,35200.0,6.02,6.03,6.01,6.02,35200.0
2007-11-26 12:30:00,6.02,6.03,6.02,6.03,18000.0,6.02,6.03,6.02,6.03,18000.0
2007-11-26 12:35:00,6.03,6.04,6.02,6.04,19200.0,6.03,6.04,6.02,6.04,19200.0
2007-11-26 12:40:00,6.03,6.04,6.03,6.04,12000.0,6.03,6.04,6.03,6.04,12000.0
2007-11-26 12:45:00,6.05,6.05,6.03,6.04,23600.0,6.05,6.05,6.03,6.04,23600.0
2007-11-26 12:50:00,6.04,6.04,6.03,6.03,10400.0,6.04,6.04,6.03,6.03,10400.0
2007-11-26 12:55:00,6.03,6.06,6.03,6.06,17600.0,6.03,6.06,6.03,6.06,17600.0
2007-11-26 13:00:00,6.06,6.07,6.05,6.05,22800.0,6.06,6.07,6.05,6.05,22800.0
2007-11-26 13:05:00,6.06,6.07,6.04,6.05,46000.0,6.06,6.07,6.04,6.05,46000.0
2007-11-26 13:10:00,6.05,6.06,6.04,6.05,24800.0,6.05,6.06,6.04,6.05,24800.0
2007-11-26 13:15:00,6.05,6.05,6.03,6.04,18000.0,6.05,6.05,6.03,6.04,18000.0
2007-11-26 13:20:00,6.04,6.04,6.03,6.03,7600.0,6.04,6.04,6.03,6.03,7600.0
2007-11-26 13:25:00,6.04,6.04,6.03,6.03,6800.0,6.04,6.04,6.03,6.03,6800.0
2007-11-26 13:30:00,6.03,6.04,6.01,6.02,22000.0,6.03,6.04,6.01,6.02,22000.0
2007-11-26 13:35:00,6.02,6.02,6.01,6.02,12400.0,6.02,6.02,6.01,6.02,12400.0
2007-11-26 13:40:00,6.02,6.02,6.0,6.02,22400.0,6.02,6.02,6.0,6.02,22400.0
2007-11-26 13:45:00,6.01,6.01,5.98,5.99,24800.0,6.01,6.01,5.98,5.99,24800.0
2007-11-26 13:50:00,6.0,6.0,5.97,5.98,18000.0,6.0,6.0,5.97,5.98,18000.0
2007-11-26 13:55:00,5.98,5.98,5.96,5.97,6400.0,5.98,5.98,5.96,5.97,6400.0
2007-11-26 14:00:00,5.96,5.97,5.94,5.96,34800.0,5.96,5.97,5.94,5.96,34800.0
2007-11-26 14:05:00,5.96,5.96,5.93,5.95,22000.0,5.96,5.96,5.93,5.95,22000.0
2007-11-26 14:10:00,5.95,5.95,5.93,5.95,16000.0,5.95,5.95,5.93,5.95,16000.0
2007-11-26 14:15:00,5.95,5.97,5.93,5.97,40800.0,5.95,5.97,5.93,5.97,40800.0
2007-11-26 14:20:00,5.96,5.98,5.96,5.97,25200.0,5.96,5.98,5.96,5.97,25200.0
2007-11-26 14:25:00,5.97,5.99,5.97,5.98,8000.0,5.97,5.99,5.97,5.98,8000.0
2007-11-26 14:30:00,5.98,5.98,5.98,5.98,1200.0,5.98,5.98,5.98,5.98,1200.0
2007-11-26 14:35:00,5.98,5.99,5.97,5.98,46000.0,5.98,5.99,5.97,5.98,46000.0
2007-11-26 14:40:00,5.97,5.99,5.96,5.98,65200.0,5.97,5.99,5.96,5.98,65200.0
2007-11-26 14:45:00,5.97,5.98,5.97,5.98,44000.0,5.97,5.98,5.97,5.98,44000.0
2007-11-26 14:50:00,5.98,6.0,5.98,5.98,40800.0,5.98,6.0,5.98,5.98,40800.0
2007-11-26 14:55:00,5.98,5.98,5.96,5.97,29600.0,5.98,5.98,5.96,5.97,29600.0
2007-11-26 15:00:00,5.96,5.97,5.93,5.95,65200.0,5.96,5.97,5.93,5.95,65200.0
2007-11-26 15:05:00,5.95,5.96,5.93,5.93,35600.0,5.95,5.96,5.93,5.93,35600.0
2007-11-26 15:10:00,5.93,5.93,5.91,5.92,17200.0,5.93,5.93,5.91,5.92,17200.0
2007-11-26 15:15:00,5.92,5.94,5.92,5.93,35600.0,5.92,5.94,5.92,5.93,35600.0
2007-11-26 15:20:00,5.93,5.93,5.9,5.92,42000.0,5.93,5.93,5.9,5.92,42000.0
2007-11-26 15:25:00,5.92,5.93,5.9,5.92,31200.0,5.92,5.93,5.9,5.92,31200.0
2007-11-26 15:30:00,5.92,5.94,5.92,5.93,31600.0,5.92,5.94,5.92,5.93,31600.0
2007-11-26 15:35:00,5.92,5.92,5.9,5.9,19200.0,5.92,5.92,5.9,5.9,19200.0
2007-11-26 15:40:00,5.91,5.91,5.89,5.89,15200.0,5.91,5.91,5.89,5.89,15200.0
2007-11-26 15:45:00,5.89,5.9,5.88,5.88,34000.0,5.89,5.9,5.88,5.88,34000.0
2007-11-26 15:50:00,5.88,5.88,5.86,5.86,50400.0,5.88,5.88,5.86,5.86,50400.0
2007-11-26 15:55:00,5.86,5.86,5.83,5.84,72800.0,5.86,5.86,5.83,5.84,72800.0
2007-11-27 09:30:00,5.85,5.98,5.85,5.98,31200.0,5.85,5.98,5.85,5.98,31200.0
2007-11-27 09:35:00,5.98,6.0,5.96,5.96,70000.0,5.98,6.0,5.96,5.96,70000.0
2007-11-27 09:40:00,5.95,5.99,5.95,5.97,61600.0,5.95,5.99,5.95,5.97,61600.0
2007-11-27 09:45:00,5.97,5.97,5.96,5.96,17600.0,5.97,5.97,5.96,5.96,17600.0
2007-11-27 09:50:00,5.97,5.99,5.96,5.99,12400.0,5.97,5.99,5.96,5.99,12400.0
2007-11-27 09:55:00,5.99,6.01,5.98,5.99,14800.0,5.99,6.01,5.98,5.99,14800.0
2007-11-27 10:00:00,6.0,6.0,5.94,5.94,27200.0,6.0,6.0,5.94,5.94,27200.0
2007-11-27 10:05:00,5.95,5.95,5.91,5.91,15600.0,5.95,5.95,5.91,5.91,15600.0
2007-11-27 10:10:00,5.9,5.91,5.88,5.89,12800.0,5.9,5.91,5.88,5.89,12800.0
2007-11-27 10:15:00,5.89,5.95,5.89,5.95,11600.0,5.89,5.95,5.89,5.95,11600.0
2007-11-27 10:20:00,5.94,5.99,5.94,5.99,15600.0,5.94,5.99,5.94,5.99,15600.0
2007-11-27 10:25:00,5.99,5.99,5.96,5.98,32400.0,5.99,5.99,5.96,5.98,32400.0
2007-11-27 10:30:00,5.98,5.99,5.98,5.98,7600.0,5.98,5.99,5.98,5.98,7600.0
2007-11-27 10:35:00,5.98,5.98,5.97,5.97,14800.0,5.98,5.98,5.97,5.97,14800.0
2007-11-27 10:40:00,5.97,5.97,5.93,5.93,52400.0,5.97,5.97,5.93,5.93,52400.0
2007-11-27 10:45:00,5.94,5.95,5.94,5.95,15600.0,5.94,5.95,5.94,5.95,15600.0
2007-11-27 10:50:00,5.95,5.95,5.95,5.95,14800.0,5.95,5.95,5.95,5.95,14800.0
2007-11-27 10:55:00,5.95,5.96,5.94,5.94,24400.0,5.95,5.96,5.94,5.94,24400.0
2007-11-27 11:00:00,5.95,5.95,5.93,5.93,29200.0,5.95,5.95,5.93,5.93,29200.0
2007-11-27 11:05:00,5.93,5.93,5.92,5.92,24000.0,5.93,5.93,5.92,5.92,24000.0
2007-11-27 11:10:00,5.92,5.93,5.92,5.92,10800.0,5.92,5.93,5.92,5.92,10800.0
2007-11-27 11:15:00,5.92,5.93,5.91,5.92,28800.0,5.92,5.93,5.91,5.92,28800.0
2007-11-27 11:20:00,5.92,5.93,5.91,5.93,18400.0,5.92,5.93,5.91,5.93,18400.0
2007-11-27 11:25:00,5.92,5.96,5.92,5.94,34800.0,5.92,5.96,5.92,5.94,34800.0
2007-11-27 11:30:00,5.94,5.95,5.92,5.93,25600.0,5.94,5.95,5.92,5.93,25600.0
2007-11-27 11:35:00,5.93,5.93,5.89,5.91,30800.0,5.93,5.93,5.89,5.91,30800.0
2007-11-27 11:40:00,5.9,5.91,5.88,5.88,12800.0,5.9,5.91,5.88,5.88,12800.0
2007-11-27 11:45:00,5.88,5.88,5.87,5.87,11200.0,5.88,5.88,5.87,5.87,11200.0
2007-11-27 11:50:00,5.87,5.88,5.86,5.86,12800.0,5.87,5.88,5.86,5.86,12800.0
2007-11-27 11:55:00,5.87,5.87,5.86,5.87,5200.0,5.87,5.87,5.86,5.87,5200.0
2007-11-27 12:00:00,5.87,5.88,5.87,5.88,19200.0,5.87,5.88,5.87,5.88,19200.0
2007-11-27 12:05:00,5.88,5.89,5.87,5.88,28400.0,5.88,5.89,5.87,5.88,28400.0
2007-11-27 12:10:00,5.88,5.88,5.86,5.88,28400.0,5.88,5.88,5.86,5.88,28400.0
2007-11-27 12:15:00,5.87,5.89,5.87,5.89,5600.0,5.87,5.89,5.87,5.89,5600.0
2007-11-27 12:20:00,5.88,5.9,5.88,5.89,11200.0,5.88,5.9,5.88,5.89,11200.0
2007-11-27 12:25:00,5.9,5.9,5.87,5.87,14000.0,5.9,5.9,5.87,5.87,14000.0
2007-11-27 12:30:00,5.88,5.9,5.88,5.9,6400.0,5.88,5.9,5.88,5.9,6400.0
2007-11-27 12:35:00,5.9,5.93,5.9,5.93,19600.0,5.9,5.93,5.9,5.93,19600.0
2007-11-27 12:40:00,5.92,5.94,5.92,5.94,14400.0,5.92,5.94,5.92,5.94,14400.0
2007-11-27 12:45:00,5.94,5.95,5.93,5.94,8800.0,5.94,5.95,5.93,5.94,8800.0
2007-11-27 12:50:00,5.94,5.95,5.93,5.95,10000.0,5.94,5.95,5.93,5.95,10000.0
2007-11-27 12:55:00,5.96,5.96,5.93,5.93,6400.0,5.96,5.96,5.93,5.93,6400.0
2007-11-27 13:00:00,5.93,5.95,5.93,5.95,14000.0,5.93,5.95,5.93,5.95,14000.0
2007-11-27 13:05:00,5.95,5.95,5.94,5.94,9200.0,5.95,5.95,5.94,5.94,9200.0
2007-11-27 13:10:00,5.94,5.95,5.92,5.92,14000.0,5.94,5.95,5.92,5.92,14000.0
2007-11-27 13:15:00,5.92,5.92,5.91,5.92,9200.0,5.92,5.92,5.91,5.92,9200.0
2007-11-27 13:20:00,5.92,5.94,5.92,5.94,17600.0,5.92,5.94,5.92,5.94,17600.0
2007-11-27 13:25:00,5.94,5.95,5.94,5.95,4000.0,5.94,5.95,5.94,5.95,4000.0
2007-11-27 13:30:00,5.94,5.95,5.94,5.95,12000.0,5.94,5.95,5.94,5.95,12000.0
2007-11-27 13:35:00,5.95,5.95,5.95,5.95,3600.0,5.95,5.95,5.95,5.95,3600.0
2007-11-27 13:40:00,5.95,5.97,5.95,5.97,10000.0,5.95,5.97,5.95,5.97,10000.0
2007-11-27 13:45:00,5.96,5.97,5.96,5.96,7200.0,5.96,5.97,5.96,5.96,7200.0
2007-11-27 13:50:00,5.95,5.95,5.92,5.92,14000.0,5.95,5.95,5.92,5.92,14000.0
2007-11-27 13:55:00,5.92,5.93,5.9,5.92,18800.0,5.92,5.93,5.9,5.92,18800.0
2007-11-27 14:00:00,5.92,5.93,5.9,5.9,15600.0,5.92,5.93,5.9,5.9,15600.0
2007-11-27 14:05:00,5.9,5.91,5.9,5.9,10800.0,5.9,5.91,5.9,5.9,10800.0
2007-11-27 14:10:00,5.9,5.91,5.9,5.91,5200.0,5.9,5.91,5.9,5.91,5200.0
2007-11-27 14:15:00,5.91,5.93,5.91,5.93,5200.0,5.91,5.93,5.91,5.93,5200.0
2007-11-27 14:20:00,5.92,5.93,5.92,5.93,10000.0,5.92,5.93,5.92,5.93,10000.0
2007-11-27 14:25:00,5.93,5.94,5.92,5.94,8400.0,5.93,5.94,5.92,5.94,8400.0
2007-11-27 14:30:00,5.93,5.95,5.93,5.95,16800.0,5.93,5.95,5.93,5.95,16800.0
2007-11-27 14:35:00,5.94,5.94,5.9,5.94,37200.0,5.94,5.94,5.9,5.94,37200.0
2007-11-27 14:40:00,5.94,5.94,5.91,5.91,10800.0,5.94,5.94,5.91,5.91,10800.0
2007-11-27 14:45:00,5.91,5.93,5.91,5.93,10000.0,5.91,5.93,5.91,5.93,10000.0
2007-11-27 14:50:00,5.94,5.97,5.94,5.95,20400.0,5.94,5.97,5.94,5.95,20400.0
2007-11-27 14:55:00,5.95,5.96,5.95,5.95,12000.0,5.95,5.96,5.95,5.95,12000.0
2007-11-27 15:00:00,5.96,5.96,5.94,5.94,30000.0,5.96,5.96,5.94,5.94,30000.0
2007-11-27 15:05:00,5.94,5.96,5.94,5.95,22000.0,5.94,5.96,5.94,5.95,22000.0
2007-11-27 15:10:00,5.95,5.98,5.95,5.97,25600.0,5.95,5.98,5.95,5.97,25600.0
2007-11-27 15:15:00,5.96,5.98,5.96,5.97,18400.0,5.96,5.98,5.96,5.97,18400.0
2007-11-27 15:20:00,5.97,5.98,5.96,5.97,24000.0,5.97,5.98,5.96,5.97,24000.0
2007-11-27 15:25:00,5.97,5.97,5.93,5.96,33200.0,5.97,5.97,5.93,5.96,33200.0
2007-11-27 15:30:00,5.97,5.97,5.95,5.97,17600.0,5.97,5.97,5.95,5.97,17600.0
2007-11-27 15:35:00,5.97,6.0,5.97,6.0,19600.0,5.97,6.0,5.97,6.0,19600.0
2007-11-27 15:40:00,6.0,6.0,5.98,6.0,30400.0,6.0,6.0,5.98,6.0,30400.0
2007-11-27 15:45:00,5.99,6.03,5.99,6.03,41200.0,5.99,6.03,5.99,6.03,41200.0
2007-11-27 15:50:00,6.02,6.02,6.0,6.01,32800.0,6.02,6.02,6.0,6.01,32800.0
2007-11-27 15:55:00,6.01,6.03,5.99,6.02,40000.0,6.01,6.03,5.99,6.02,40000.0
2007-11-28 09:30:00,6.08,6.08,6.0,6.06,30000.0,6.08,6.08,6.0,6.06,30000.0
2007-11-28 09:35:00,6.06,6.1,6.02,6.08,56000.0,6.06,6.1,6.02,6.08,56000.0
2007-11-28 09:40:00,6.08,6.12,6.08,6.11,49200.0,6.08,6.12,6.08,6.11,49200.0
2007-11-28 09:45:00,6.13,6.17,6.12,6.16,52800.0,6.13,6.17,6.12,6.16,52800.0
2007-11-28 09:50:00,6.16,6.16,6.14,6.15,21200.0,6.16,6.16,6.14,6.15,21200.0
2007-11-28 09:55:00,6.16,6.16,6.14,6.15,12400.0,6.16,6.16,6.14,6.15,12400.0
2007-11-28 10:00:00,6.15,6.15,6.11,6.13,58400.0,6.15,6.15,6.11,6.13,58400.0
2007-11-28 10:05:00,6.12,6.13,6.12,6.13,76800.0,6.12,6.13,6.12,6.13,76800.0
2007-11-28 10:10:00,6.13,6.14,6.12,6.12,41200.0,6.13,6.14,6.12,6.12,41200.0
2007-11-28 10:15:00,6.12,6.14,6.12,6.13,28800.0,6.12,6.14,6.12,6.13,28800.0
2007-11-28 10:20:00,6.14,6.17,6.14,6.17,21200.0,6.14,6.17,6.14,6.17,21200.0
2007-11-28 10:25:00,6.17,6.2,6.17,6.2,28800.0,6.17,6.2,6.17,6.2,28800.0
2007-11-28 10:30:00,6.2,6.21,6.16,6.16,98400.0,6.2,6.21,6.16,6.16,98400.0
2007-11-28 10:35:00,6.16,6.19,6.16,6.18,46400.0,6.16,6.19,6.16,6.18,46400.0
2007-11-28 10:40:00,6.18,6.2,6.18,6.2,6800.0,6.18,6.2,6.18,6.2,6800.0
2007-11-28 10:45:00,6.2,6.2,6.2,6.2,9200.0,6.2,6.2,6.2,6.2,9200.0
2007-11-28 10:50:00,6.2,6.21,6.2,6.2,14400.0,6.2,6.21,6.2,6.2,14400.0
2007-11-28 10:55:00,6.2,6.24,6.2,6.22,17600.0,6.2,6.24,6.2,6.22,17600.0
2007-11-28 11:00:00,6.22,6.25,6.22,6.23,42400.0,6.22,6.25,6.22,6.23,42400.0
2007-11-28 11:05:00,6.23,6.24,6.2,6.2,43600.0,6.23,6.24,6.2,6.2,43600.0
2007-11-28 11:10:00,6.2,6.2,6.18,6.19,28000.0,6.2,6.2,6.18,6.19,28000.0
2007-11-28 11:15:00,6.18,6.18,6.16,6.16,40000.0,6.18,6.18,6.16,6.16,40000.0
2007-11-28 11:20:00,6.16,6.16,6.13,6.14,16000.0,6.16,6.16,6.13,6.14,16000.0
2007-11-28 11:25:00,6.13,6.13,6.13,6.13,10800.0,6.13,6.13,6.13,6.13,10800.0
2007-11-28 11:30:00,6.12,6.13,6.11,6.11,27200.0,6.12,6.13,6.11,6.11,27200.0
2007-11-28 11:35:00,6.11,6.15,6.11,6.15,18800.0,6.11,6.15,6.11,6.15,18800.0
2007-11-28 11:40:00,6.14,6.15,6.14,6.14,39200.0,6.14,6.15,6.14,6.14,39200.0
2007-11-28 11:45:00,6.13,6.14,6.11,6.11,18800.0,6.13,6.14,6.11,6.11,18800.0
2007-11-28 11:50:00,6.12,6.12,6.11,6.12,13600.0,6.12,6.12,6.11,6.12,13600.0
2007-11-28 11:55:00,6.12,6.12,6.11,6.11,12800.0,6.12,6.12,6.11,6.11,12800.0
2007-11-28 12:00:00,6.11,6.13,6.11,6.13,22800.0,6.11,6.13,6.11,6.13,22800.0
2007-11-28 12:05:00,6.12,6.14,6.12,6.14,43600.0,6.12,6.14,6.12,6.14,43600.0
2007-11-28 12:10:00,6.13,6.14,6.13,6.14,14800.0,6.13,6.14,6.13,6.14,14800.0
2007-11-28 12:15:00,6.14,6.16,6.14,6.16,13600.0,6.14,6.16,6.14,6.16,13600.0
2007-11-28 12:20:00,6.15,6.17,6.15,6.17,19200.0,6.15,6.17,6.15,6.17,19200.0
2007-11-28 12:25:00,6.16,6.17,6.16,6.17,5600.0,6.16,6.17,6.16,6.17,5600.0
2007-11-28 12:30:00,6.17,6.17,6.16,6.16,4000.0,6.17,6.17,6.16,6.16,4000.0
2007-11-28 12:35:00,6.15,6.17,6.15,6.16,16000.0,6.15,6.17,6.15,6.16,16000.0
2007-11-28 12:40:00,6.16,6.17,6.16,6.16,5600.0,6.16,6.17,6.16,6.16,5600.0
2007-11-28 12:45:00,6.15,6.16,6.15,6.15,2800.0,6.15,6.16,6.15,6.15,2800.0
2007-11-28 12:50:00,6.14,6.15,6.14,6.15,2000.0,6.14,6.15,6.14,6.15,2000.0
2007-11-28 12:55:00,6.14,6.14,6.13,6.14,9200.0,6.14,6.14,6.13,6.14,9200.0
2007-11-28 13:00:00,6.14,6.14,6.13,6.13,6400.0,6.14,6.14,6.13,6.13,6400.0
2007-11-28 13:05:00,6.14,6.14,6.13,6.13,2400.0,6.14,6.14,6.13,6.13,2400.0
2007-11-28 13:10:00,6.13,6.14,6.13,6.13,12000.0,6.13,6.14,6.13,6.13,12000.0
2007-11-28 13:15:00,6.13,6.16,6.13,6.16,26400.0,6.13,6.16,6.13,6.16,26400.0
2007-11-28 13:20:00,6.16,6.17,6.15,6.17,15200.0,6.16,6.17,6.15,6.17,15200.0
2007-11-28 13:25:00,6.16,6.17,6.16,6.17,10800.0,6.16,6.17,6.16,6.17,10800.0
2007-11-28 13:30:00,6.17,6.18,6.17,6.18,18000.0,6.17,6.18,6.17,6.18,18000.0
2007-11-28 13:35:00,6.18,6.19,6.18,6.18,10400.0,6.18,6.19,6.18,6.18,10400.0
2007-11-28 13:40:00,6.18,6.2,6.18,6.2,15600.0,6.18,6.2,6.18,6.2,15600.0
2007-11-28 13:45:00,6.2,6.2,6.19,6.19,3600.0,6.2,6.2,6.19,6.19,3600.0
2007-11-28 13:50:00,6.19,6.21,6.18,6.19,46800.0,6.19,6.21,6.18,6.19,46800.0
2007-11-28 13:55:00,6.19,6.2,6.18,6.18,12400.0,6.19,6.2,6.18,6.18,12400.0
2007-11-28 14:00:00,6.18,6.2,6.18,6.2,22400.0,6.18,6.2,6.18,6.2,22400.0
2007-11-28 14:05:00,6.2,6.21,6.19,6.21,34400.0,6.2,6.21,6.19,6.21,34400.0
2007-11-28 14:10:00,6.21,6.22,6.2,6.2,52400.0,6.21,6.22,6.2,6.2,52400.0
2007-11-28 14:15:00,6.2,6.2,6.2,6.2,8000.0,6.2,6.2,6.2,6.2,8000.0
2007-11-28 14:20:00,6.2,6.2,6.2,6.2,16400.0,6.2,6.2,6.2,6.2,16400.0
2007-11-28 14:25:00,6.2,6.2,6.17,6.18,16400.0,6.2,6.2,6.17,6.18,16400.0
2007-11-28 14:30:00,6.17,6.18,6.16,6.18,5600.0,6.17,6.18,6.16,6.18,5600.0
2007-11-28 14:35:00,6.18,6.2,6.18,6.18,6800.0,6.18,6.2,6.18,6.18,6800.0
2007-11-28 14:40:00,6.18,6.18,6.16,6.16,14000.0,6.18,6.18,6.16,6.16,14000.0
2007-11-28 14:45:00,6.16,6.17,6.15,6.16,22800.0,6.16,6.17,6.15,6.16,22800.0
2007-11-28 14:50:00,6.16,6.16,6.15,6.16,16400.0,6.16,6.16,6.15,6.16,16400.0
2007-11-28 14:55:00,6.15,6.16,6.15,6.16,8400.0,6.15,6.16,6.15,6.16,8400.0
2007-11-28 15:00:00,6.16,6.18,6.16,6.18,8000.0,6.16,6.18,6.16,6.18,8000.0
2007-11-28 15:05:00,6.18,6.2,6.18,6.2,13200.0,6.18,6.2,6.18,6.2,13200.0
2007-11-28 15:10:00,6.2,6.21,6.19,6.2,41600.0,6.2,6.21,6.19,6.2,41600.0
2007-11-28 15:15:00,6.21,6.21,6.19,6.2,29200.0,6.21,6.21,6.19,6.2,29200.0
2007-11-28 15:20:00,6.2,6.21,6.2,6.2,31600.0,6.2,6.21,6.2,6.2,31600.0
2007-11-28 15:25:00,6.2,6.2,6.18,6.19,18000.0,6.2,6.2,6.18,6.19,18000.0
2007-11-28 15:30:00,6.18,6.2,6.18,6.19,11200.0,6.18,6.2,6.18,6.19,11200.0
2007-11-28 15:35:00,6.19,6.2,6.19,6.19,21200.0,6.19,6.2,6.19,6.19,21200.0
2007-11-28 15:40:00,6.2,6.2,6.14,6.15,26800.0,6.2,6.2,6.14,6.15,26800.0
2007-11-28 15:45:00,6.15,6.16,6.14,6.15,25200.0,6.15,6.16,6.14,6.15,25200.0
2007-11-28 15:50:00,6.14,6.16,6.14,6.16,59600.0,6.14,6.16,6.14,6.16,59600.0
2007-11-28 15:55:00,6.16,6.18,6.16,6.17,117200.0,6.16,6.18,6.16,6.17,117200.0
2007-11-29 09:35:00,6.14,6.17,6.13,6.14,18000.0,6.14,6.17,6.13,6.14,18000.0
2007-11-29 09:40:00,6.14,6.18,6.13,6.18,60400.0,6.14,6.18,6.13,6.18,60400.0
2007-11-29 09:45:00,6.17,6.18,6.15,6.17,17600.0,6.17,6.18,6.15,6.17,17600.0
2007-11-29 09:50:00,6.17,6.19,6.17,6.19,18000.0,6.17,6.19,6.17,6.19,18000.0
2007-11-29 09:55:00,6.18,6.2,6.18,6.19,8800.0,6.18,6.2,6.18,6.19,8800.0
2007-11-29 10:00:00,6.19,6.22,6.17,6.17,35600.0,6.19,6.22,6.17,6.17,35600.0
2007-11-29 10:05:00,6.17,6.2,6.17,6.2,37600.0,6.17,6.2,6.17,6.2,37600.0
2007-11-29 10:10:00,6.2,6.2,6.18,6.19,11200.0,6.2,6.2,6.18,6.19,11200.0
2007-11-29 10:15:00,6.19,6.19,6.18,6.19,4800.0,6.19,6.19,6.18,6.19,4800.0
2007-11-29 10:20:00,6.19,6.2,6.18,6.2,18800.0,6.19,6.2,6.18,6.2,18800.0
2007-11-29 10:25:00,6.2,6.2,6.18,6.18,10800.0,6.2,6.2,6.18,6.18,10800.0
2007-11-29 10:30:00,6.19,6.19,6.18,6.19,10800.0,6.19,6.19,6.18,6.19,10800.0
2007-11-29 10:35:00,6.18,6.19,6.18,6.19,16400.0,6.18,6.19,6.18,6.19,16400.0
2007-11-29 10:40:00,6.19,6.2,6.19,6.19,7600.0,6.19,6.2,6.19,6.19,7600.0
2007-11-29 10:45:00,6.18,6.18,6.18,6.18,2400.0,6.18,6.18,6.18,6.18,2400.0
2007-11-29 10:50:00,6.18,6.18,6.18,6.18,7200.0,6.18,6.18,6.18,6.18,7200.0
2007-11-29 10:55:00,6.18,6.19,6.18,6.19,45600.0,6.18,6.19,6.18,6.19,45600.0
2007-11-29 11:00:00,6.18,6.19,6.18,6.18,7200.0,6.18,6.19,6.18,6.18,7200.0
2007-11-29 11:05:00,6.19,6.2,6.19,6.19,9200.0,6.19,6.2,6.19,6.19,9200.0
2007-11-29 11:10:00,6.2,6.21,6.2,6.2,14800.0,6.2,6.21,6.2,6.2,14800.0
2007-11-29 11:15:00,6.21,6.21,6.2,6.2,6800.0,6.21,6.21,6.2,6.2,6800.0
2007-11-29 11:20:00,6.2,6.2,6.18,6.18,12800.0,6.2,6.2,6.18,6.18,12800.0
2007-11-29 11:25:00,6.19,6.2,6.19,6.2,11600.0,6.19,6.2,6.19,6.2,11600.0
2007-11-29 11:30:00,6.21,6.23,6.21,6.23,12800.0,6.21,6.23,6.21,6.23,12800.0
2007-11-29 11:35:00,6.23,6.23,6.22,6.22,13600.0,6.23,6.23,6.22,6.22,13600.0
2007-11-29 11:40:00,6.22,6.22,6.21,6.21,9200.0,6.22,6.22,6.21,6.21,9200.0
2007-11-29 11:45:00,6.21,6.21,6.21,6.21,18000.0,6.21,6.21,6.21,6.21,18000.0
2007-11-29 11:50:00,6.21,6.21,6.21,6.21,2400.0,6.21,6.21,6.21,6.21,2400.0
2007-11-29 11:55:00,6.22,6.22,6.2,6.2,90000.0,6.22,6.22,6.2,6.2,90000.0
2007-11-29 12:00:00,6.21,6.22,6.21,6.22,8400.0,6.21,6.22,6.21,6.22,8400.0
2007-11-29 12:05:00,6.21,6.22,6.21,6.22,15600.0,6.21,6.22,6.21,6.22,15600.0
2007-11-29 12:10:00,6.22,6.22,6.2,6.2,12800.0,6.22,6.22,6.2,6.2,12800.0
2007-11-29 12:15:00,6.2,6.2,6.19,6.19,8800.0,6.2,6.2,6.19,6.19,8800.0
2007-11-29 12:20:00,6.2,6.2,6.19,6.2,3200.0,6.2,6.2,6.19,6.2,3200.0
2007-11-29 12:25:00,6.2,6.2,6.2,6.2,2800.0,6.2,6.2,6.2,6.2,2800.0
2007-11-29 12:30:00,6.2,6.2,6.19,6.19,5600.0,6.2,6.2,6.19,6.19,5600.0
2007-11-29 12:35:00,6.19,6.2,6.19,6.2,8000.0,6.19,6.2,6.19,6.2,8000.0
2007-11-29 12:40:00,6.2,6.2,6.2,6.2,9600.0,6.2,6.2,6.2,6.2,9600.0
2007-11-29 12:45:00,6.2,6.2,6.18,6.19,40000.0,6.2,6.2,6.18,6.19,40000.0
2007-11-29 12:50:00,6.18,6.2,6.18,6.2,7200.0,6.18,6.2,6.18,6.2,7200.0
2007-11-29 12:55:00,6.2,6.2,6.19,6.2,4800.0,6.2,6.2,6.19,6.2,4800.0
2007-11-29 13:00:00,6.2,6.2,6.18,6.18,5200.0,6.2,6.2,6.18,6.18,5200.0
2007-11-29 13:05:00,6.19,6.2,6.19,6.2,8000.0,6.19,6.2,6.19,6.2,8000.0
2007-11-29 13:10:00,6.2,6.2,6.19,6.2,5200.0,6.2,6.2,6.19,6.2,5200.0
2007-11-29 13:15:00,6.2,6.21,6.2,6.2,4000.0,6.2,6.21,6.2,6.2,4000.0
2007-11-29 13:20:00,6.19,6.2,6.18,6.2,15600.0,6.19,6.2,6.18,6.2,15600.0
2007-11-29 13:25:00,6.2,6.2,6.19,6.19,3600.0,6.2,6.2,6.19,6.19,3600.0
2007-11-29 13:30:00,6.19,6.2,6.19,6.2,3600.0,6.19,6.2,6.19,6.2,3600.0
2007-11-29 13:35:00,6.2,6.2,6.19,6.19,8400.0,6.2,6.2,6.19,6.19,8400.0
2007-11-29 13:40:00,6.19,6.2,6.18,6.2,20800.0,6.19,6.2,6.18,6.2,20800.0
2007-11-29 13:45:00,6.2,6.21,6.2,6.2,21600.0,6.2,6.21,6.2,6.2,21600.0
2007-11-29 13:50:00,6.2,6.21,6.2,6.21,12000.0,6.2,6.21,6.2,6.21,12000.0
2007-11-29 13:55:00,6.2,6.2,6.19,6.2,8400.0,6.2,6.2,6.19,6.2,8400.0
2007-11-29 14:00:00,6.19,6.21,6.18,6.19,34400.0,6.19,6.21,6.18,6.19,34400.0
2007-11-29 14:05:00,6.19,6.2,6.19,6.2,4400.0,6.19,6.2,6.19,6.2,4400.0
2007-11-29 14:10:00,6.2,6.21,6.19,6.19,12000.0,6.2,6.21,6.19,6.19,12000.0
2007-11-29 14:15:00,6.2,6.2,6.19,6.19,9200.0,6.2,6.2,6.19,6.19,9200.0
2007-11-29 14:20:00,6.2,6.2,6.19,6.2,10400.0,6.2,6.2,6.19,6.2,10400.0
2007-11-29 14:25:00,6.2,6.24,6.2,6.24,25200.0,6.2,6.24,6.2,6.24,25200.0
2007-11-29 14:30:00,6.23,6.24,6.23,6.23,25200.0,6.23,6.24,6.23,6.23,25200.0
2007-11-29 14:35:00,6.24,6.25,6.23,6.24,25200.0,6.24,6.25,6.23,6.24,25200.0
2007-11-29 14:40:00,6.24,6.25,6.24,6.24,32400.0,6.24,6.25,6.24,6.24,32400.0
2007-11-29 14:45:00,6.24,6.25,6.22,6.24,86800.0,6.24,6.25,6.22,6.24,86800.0
2007-11-29 14:50:00,6.24,6.25,6.22,6.24,136800.0,6.24,6.25,6.22,6.24,136800.0
2007-11-29 14:55:00,6.24,6.24,6.23,6.23,6400.0,6.24,6.24,6.23,6.23,6400.0
2007-11-29 15:00:00,6.23,6.24,6.23,6.24,8400.0,6.23,6.24,6.23,6.24,8400.0
2007-11-29 15:05:00,6.24,6.24,6.23,6.24,71200.0,6.24,6.24,6.23,6.24,71200.0
2007-11-29 15:10:00,6.23,6.23,6.22,6.22,10000.0,6.23,6.23,6.22,6.22,10000.0
2007-11-29 15:15:00,6.23,6.23,6.23,6.23,4000.0,6.23,6.23,6.23,6.23,4000.0
2007-11-29 15:20:00,6.23,6.24,6.23,6.23,72800.0,6.23,6.24,6.23,6.23,72800.0
2007-11-29 15:25:00,6.24,6.24,6.23,6.24,15600.0,6.24,6.24,6.23,6.24,15600.0
2007-11-29 15:30:00,6.24,6.24,6.22,6.22,17200.0,6.24,6.24,6.22,6.22,17200.0
2007-11-29 15:35:00,6.22,6.25,6.22,6.25,53600.0,6.22,6.25,6.22,6.25,53600.0
2007-11-29 15:40:00,6.25,6.25,6.24,6.25,47600.0,6.25,6.25,6.24,6.25,47600.0
2007-11-29 15:45:00,6.25,6.25,6.25,6.25,59200.0,6.25,6.25,6.25,6.25,59200.0
2007-11-29 15:50:00,6.24,6.24,6.23,6.24,48400.0,6.24,6.24,6.23,6.24,48400.0
2007-11-29 15:55:00,6.24,6.25,6.23,6.25,51200.0,6.24,6.25,6.23,6.25,51200.0
2007-11-30 09:30:00,6.3,6.37,6.28,6.35,84800.0,6.3,6.37,6.28,6.35,84800.0
2007-11-30 09:35:00,6.35,6.35,6.32,6.34,50400.0,6.35,6.35,6.32,6.34,50400.0
2007-11-30 09:40:00,6.34,6.34,6.33,6.34,121200.0,6.34,6.34,6.33,6.34,121200.0
2007-11-30 09:45:00,6.34,6.34,6.3,6.32,134000.0,6.34,6.34,6.3,6.32,134000.0
2007-11-30 09:50:00,6.32,6.32,6.29,6.29,28800.0,6.32,6.32,6.29,6.29,28800.0
2007-11-30 09:55:00,6.29,6.29,6.27,6.28,40400.0,6.29,6.29,6.27,6.28,40400.0
2007-11-30 10:00:00,6.28,6.28,6.23,6.25,58000.0,6.28,6.28,6.23,6.25,58000.0
2007-11-30 10:05:00,6.25,6.25,6.24,6.25,39600.0,6.25,6.25,6.24,6.25,39600.0
2007-11-30 10:10:00,6.25,6.25,6.23,6.25,32800.0,6.25,6.25,6.23,6.25,32800.0
2007-11-30 10:15:00,6.25,6.27,6.25,6.25,33200.0,6.25,6.27,6.25,6.25,33200.0
2007-11-30 10:20:00,6.25,6.25,6.24,6.24,28000.0,6.25,6.25,6.24,6.24,28000.0
2007-11-30 10:25:00,6.24,6.25,6.22,6.23,43600.0,6.24,6.25,6.22,6.23,43600.0
2007-11-30 10:30:00,6.23,6.25,6.22,6.23,36000.0,6.23,6.25,6.22,6.23,36000.0
2007-11-30 10:35:00,6.22,6.22,6.21,6.21,52400.0,6.22,6.22,6.21,6.21,52400.0
2007-11-30 10:40:00,6.22,6.22,6.17,6.18,30400.0,6.22,6.22,6.17,6.18,30400.0
2007-11-30 10:45:00,6.18,6.18,6.15,6.15,13600.0,6.18,6.18,6.15,6.15,13600.0
2007-11-30 10:50:00,6.15,6.17,6.15,6.17,15600.0,6.15,6.17,6.15,6.17,15600.0
2007-11-30 10:55:00,6.17,6.18,6.16,6.18,26400.0,6.17,6.18,6.16,6.18,26400.0
2007-11-30 11:00:00,6.18,6.18,6.15,6.15,18400.0,6.18,6.18,6.15,6.15,18400.0
2007-11-30 11:05:00,6.15,6.15,6.14,6.14,35600.0,6.15,6.15,6.14,6.14,35600.0
2007-11-30 11:10:00,6.15,6.17,6.14,6.15,19600.0,6.15,6.17,6.14,6.15,19600.0
2007-11-30 11:15:00,6.15,6.16,6.15,6.15,31600.0,6.15,6.16,6.15,6.15,31600.0
2007-11-30 11:20:00,6.15,6.15,6.14,6.15,11200.0,6.15,6.15,6.14,6.15,11200.0
2007-11-30 11:25:00,6.14,6.15,6.13,6.14,38000.0,6.14,6.15,6.13,6.14,38000.0
2007-11-30 11:30:00,6.14,6.14,6.11,6.11,26000.0,6.14,6.14,6.11,6.11,26000.0
2007-11-30 11:35:00,6.1,6.11,6.1,6.11,23200.0,6.1,6.11,6.1,6.11,23200.0
2007-11-30 11:40:00,6.11,6.15,6.11,6.15,18000.0,6.11,6.15,6.11,6.15,18000.0
2007-11-30 11:45:00,6.15,6.16,6.15,6.16,8400.0,6.15,6.16,6.15,6.16,8400.0
2007-11-30 11:50:00,6.15,6.16,6.15,6.16,9600.0,6.15,6.16,6.15,6.16,9600.0
2007-11-30 11:55:00,6.16,6.2,6.16,6.2,24000.0,6.16,6.2,6.16,6.2,24000.0
2007-11-30 12:00:00,6.2,6.2,6.2,6.2,63200.0,6.2,6.2,6.2,6.2,63200.0
2007-11-30 12:05:00,6.2,6.2,6.2,6.2,15200.0,6.2,6.2,6.2,6.2,15200.0
2007-11-30 12:10:00,6.2,6.21,6.2,6.21,12000.0,6.2,6.21,6.2,6.21,12000.0
2007-11-30 12:15:00,6.21,6.21,6.21,6.21,12000.0,6.21,6.21,6.21,6.21,12000.0
2007-11-30 12:20:00,6.21,6.21,6.21,6.21,18400.0,6.21,6.21,6.21,6.21,18400.0
2007-11-30 12:25:00,6.21,6.21,6.2,6.2,16000.0,6.21,6.21,6.2,6.2,16000.0
2007-11-30 12:30:00,6.2,6.21,6.2,6.21,8400.0,6.2,6.21,6.2,6.21,8400.0
2007-11-30 12:35:00,6.21,6.21,6.2,6.21,54400.0,6.21,6.21,6.2,6.21,54400.0
2007-11-30 12:40:00,6.21,6.22,6.21,6.21,8800.0,6.21,6.22,6.21,6.21,8800.0
2007-11-30 12:45:00,6.2,6.22,6.2,6.21,17200.0,6.2,6.22,6.2,6.21,17200.0
2007-11-30 12:50:00,6.21,6.21,6.21,6.21,7200.0,6.21,6.21,6.21,6.21,7200.0
2007-11-30 12:55:00,6.21,6.22,6.21,6.21,14400.0,6.21,6.22,6.21,6.21,14400.0
2007-11-30 13:00:00,6.21,6.21,6.2,6.21,7200.0,6.21,6.21,6.2,6.21,7200.0
2007-11-30 13:05:00,6.21,6.21,6.19,6.19,20800.0,6.21,6.21,6.19,6.19,20800.0
2007-11-30 13:10:00,6.19,6.19,6.19,6.19,8400.0,6.19,6.19,6.19,6.19,8400.0
2007-11-30 13:15:00,6.19,6.21,6.19,6.21,16000.0,6.19,6.21,6.19,6.21,16000.0
2007-11-30 13:20:00,6.21,6.21,6.21,6.21,6800.0,6.21,6.21,6.21,6.21,6800.0
2007-11-30 13:25:00,6.21,6.22,6.21,6.21,11600.0,6.21,6.22,6.21,6.21,11600.0
2007-11-30 13:30:00,6.21,6.21,6.2,6.2,16400.0,6.21,6.21,6.2,6.2,16400.0
2007-11-30 13:35:00,6.2,6.21,6.2,6.21,14800.0,6.2,6.21,6.2,6.21,14800.0
2007-11-30 13:40:00,6.21,6.21,6.21,6.21,14000.0,6.21,6.21,6.21,6.21,14000.0
2007-11-30 13:45:00,6.21,6.21,6.2,6.21,12400.0,6.21,6.21,6.2,6.21,12400.0
2007-11-30 13:50:00,6.21,6.21,6.2,6.21,12400.0,6.21,6.21,6.2,6.21,12400.0
2007-11-30 13:55:00,6.21,6.22,6.21,6.21,51600.0,6.21,6.22,6.21,6.21,51600.0
2007-11-30 14:00:00,6.21,6.22,6.21,6.21,55200.0,6.21,6.22,6.21,6.21,55200.0
2007-11-30 14:05:00,6.21,6.22,6.21,6.22,26000.0,6.21,6.22,6.21,6.22,26000.0
2007-11-30 14:10:00,6.22,6.22,6.21,6.21,8000.0,6.22,6.22,6.21,6.21,8000.0
2007-11-30 14:15:00,6.21,6.21,6.2,6.21,10400.0,6.21,6.21,6.2,6.21,10400.0
2007-11-30 14:20:00,6.21,6.22,6.21,6.22,19600.0,6.21,6.22,6.21,6.22,19600.0
2007-11-30 14:25:00,6.22,6.24,6.22,6.24,44800.0,6.22,6.24,6.22,6.24,44800.0
2007-11-30 14:30:00,6.24,6.27,6.24,6.26,34000.0,6.24,6.27,6.24,6.26,34000.0
2007-11-30 14:35:00,6.26,6.26,6.25,6.25,26000.0,6.26,6.26,6.25,6.25,26000.0
2007-11-30 14:40:00,6.25,6.25,6.22,6.22,25600.0,6.25,6.25,6.22,6.22,25600.0
2007-11-30 14:45:00,6.22,6.23,6.22,6.22,27600.0,6.22,6.23,6.22,6.22,27600.0
2007-11-30 14:50:00,6.22,6.23,6.21,6.22,32000.0,6.22,6.23,6.21,6.22,32000.0
2007-11-30 14:55:00,6.22,6.22,6.21,6.21,19200.0,6.22,6.22,6.21,6.21,19200.0
2007-11-30 15:00:00,6.2,6.21,6.19,6.2,51600.0,6.2,6.21,6.19,6.2,51600.0
2007-11-30 15:05:00,6.18,6.19,6.16,6.17,50800.0,6.18,6.19,6.16,6.17,50800.0
2007-11-30 15:10:00,6.17,6.2,6.17,6.2,38000.0,6.17,6.2,6.17,6.2,38000.0
2007-11-30 15:15:00,6.2,6.22,6.18,6.22,35200.0,6.2,6.22,6.18,6.22,35200.0
2007-11-30 15:20:00,6.22,6.25,6.22,6.25,87600.0,6.22,6.25,6.22,6.25,87600.0
2007-11-30 15:25:00,6.25,6.25,6.24,6.25,94400.0,6.25,6.25,6.24,6.25,94400.0
2007-11-30 15:30:00,6.25,6.26,6.24,6.25,102000.0,6.25,6.26,6.24,6.25,102000.0
2007-11-30 15:35:00,6.25,6.25,6.24,6.25,65200.0,6.25,6.25,6.24,6.25,65200.0
2007-11-30 15:40:00,6.25,6.25,6.24,6.24,32400.0,6.25,6.25,6.24,6.24,32400.0
2007-11-30 15:45:00,6.24,6.24,6.21,6.21,38800.0,6.24,6.24,6.21,6.21,38800.0
2007-11-30 15:50:00,6.22,6.23,6.21,6.22,56400.0,6.22,6.23,6.21,6.22,56400.0
2007-11-30 15:55:00,6.22,6.25,6.22,6.24,121600.0,6.22,6.25,6.22,6.24,121600.0
2007-12-03 09:30:00,6.28,6.28,6.21,6.21,32000.0,6.28,6.28,6.21,6.21,32000.0
2007-12-03 09:35:00,6.21,6.21,6.18,6.19,6800.0,6.21,6.21,6.18,6.19,6800.0
2007-12-03 09:40:00,6.19,6.2,6.16,6.19,14400.0,6.19,6.2,6.16,6.19,14400.0
2007-12-03 09:45:00,6.2,6.2,6.16,6.17,12800.0,6.2,6.2,6.16,6.17,12800.0
2007-12-03 09:50:00,6.17,6.21,6.17,6.2,18800.0,6.17,6.21,6.17,6.2,18800.0
2007-12-03 09:55:00,6.2,6.21,6.18,6.21,23600.0,6.2,6.21,6.18,6.21,23600.0
2007-12-03 10:00:00,6.2,6.23,6.2,6.22,30400.0,6.2,6.23,6.2,6.22,30400.0
2007-12-03 10:05:00,6.22,6.23,6.21,6.22,9200.0,6.22,6.23,6.21,6.22,9200.0
2007-12-03 10:10:00,6.22,6.24,6.21,6.24,19200.0,6.22,6.24,6.21,6.24,19200.0
2007-12-03 10:15:00,6.24,6.26,6.24,6.26,39600.0,6.24,6.26,6.24,6.26,39600.0
2007-12-03 10:20:00,6.25,6.25,6.25,6.25,26400.0,6.25,6.25,6.25,6.25,26400.0
2007-12-03 10:25:00,6.25,6.28,6.25,6.27,22800.0,6.25,6.28,6.25,6.27,22800.0
2007-12-03 10:30:00,6.27,6.29,6.27,6.28,37600.0,6.27,6.29,6.27,6.28,37600.0
2007-12-03 10:35:00,6.28,6.29,6.27,6.27,27600.0,6.28,6.29,6.27,6.27,27600.0
2007-12-03 10:40:00,6.27,6.27,6.27,6.27,8400.0,6.27,6.27,6.27,6.27,8400.0
2007-12-03 10:45:00,6.27,6.27,6.25,6.25,14400.0,6.27,6.27,6.25,6.25,14400.0
2007-12-03 10:50:00,6.25,6.26,6.25,6.26,18400.0,6.25,6.26,6.25,6.26,18400.0
2007-12-03 10:55:00,6.26,6.27,6.26,6.26,20000.0,6.26,6.27,6.26,6.26,20000.0
2007-12-03 11:00:00,6.26,6.26,6.25,6.25,25600.0,6.26,6.26,6.25,6.25,25600.0
2007-12-03 11:05:00,6.25,6.26,6.25,6.25,34800.0,6.25,6.26,6.25,6.25,34800.0
2007-12-03 11:10:00,6.26,6.26,6.25,6.25,8800.0,6.26,6.26,6.25,6.25,8800.0
2007-12-03 11:15:00,6.25,6.26,6.25,6.26,8800.0,6.25,6.26,6.25,6.26,8800.0
2007-12-03 11:20:00,6.27,6.28,6.26,6.27,16400.0,6.27,6.28,6.26,6.27,16400.0
2007-12-03 11:25:00,6.28,6.28,6.28,6.28,79600.0,6.28,6.28,6.28,6.28,79600.0
2007-12-03 11:30:00,6.28,6.28,6.28,6.28,3600.0,6.28,6.28,6.28,6.28,3600.0
2007-12-03 11:35:00,6.28,6.29,6.28,6.29,14000.0,6.28,6.29,6.28,6.29,14000.0
2007-12-03 11:40:00,6.28,6.29,6.27,6.28,8000.0,6.28,6.29,6.27,6.28,8000.0
2007-12-03 11:45:00,6.27,6.29,6.27,6.29,23600.0,6.27,6.29,6.27,6.29,23600.0
2007-12-03 11:50:00,6.29,6.29,6.29,6.29,2800.0,6.29,6.29,6.29,6.29,2800.0
2007-12-03 11:55:00,6.28,6.29,6.27,6.28,14800.0,6.28,6.29,6.27,6.28,14800.0
2007-12-03 12:00:00,6.28,6.28,6.27,6.28,14000.0,6.28,6.28,6.27,6.28,14000.0
2007-12-03 12:05:00,6.28,6.28,6.27,6.28,8000.0,6.28,6.28,6.27,6.28,8000.0
2007-12-03 12:10:00,6.28,6.28,6.28,6.28,4800.0,6.28,6.28,6.28,6.28,4800.0
2007-12-03 12:15:00,6.28,6.28,6.28,6.28,5600.0,6.28,6.28,6.28,6.28,5600.0
2007-12-03 12:20:00,6.29,6.29,6.28,6.28,4400.0,6.29,6.29,6.28,6.28,4400.0
2007-12-03 12:25:00,6.28,6.29,6.28,6.29,4800.0,6.28,6.29,6.28,6.29,4800.0
2007-12-03 12:30:00,6.29,6.29,6.28,6.29,5200.0,6.29,6.29,6.28,6.29,5200.0
2007-12-03 12:35:00,6.28,6.29,6.28,6.29,5200.0,6.28,6.29,6.28,6.29,5200.0
2007-12-03 12:40:00,6.28,6.28,6.28,6.28,16800.0,6.28,6.28,6.28,6.28,16800.0
2007-12-03 12:45:00,6.28,6.28,6.28,6.28,1600.0,6.28,6.28,6.28,6.28,1600.0
2007-12-03 12:50:00,6.29,6.3,6.29,6.29,6800.0,6.29,6.3,6.29,6.29,6800.0
2007-12-03 12:55:00,6.29,6.29,6.28,6.28,6400.0,6.29,6.29,6.28,6.28,6400.0
2007-12-03 13:00:00,6.28,6.28,6.28,6.28,4400.0,6.28,6.28,6.28,6.28,4400.0
2007-12-03 13:05:00,6.28,6.29,6.27,6.29,10400.0,6.28,6.29,6.27,6.29,10400.0
2007-12-03 13:10:00,6.29,6.29,6.28,6.29,7600.0,6.29,6.29,6.28,6.29,7600.0
2007-12-03 13:15:00,6.29,6.29,6.28,6.29,5600.0,6.29,6.29,6.28,6.29,5600.0
2007-12-03 13:20:00,6.29,6.29,6.28,6.29,19600.0,6.29,6.29,6.28,6.29,19600.0
2007-12-03 13:25:00,6.29,6.29,6.28,6.29,25200.0,6.29,6.29,6.28,6.29,25200.0
2007-12-03 13:30:00,6.28,6.29,6.28,6.28,74800.0,6.28,6.29,6.28,6.28,74800.0
2007-12-03 13:35:00,6.29,6.29,6.28,6.29,18000.0,6.29,6.29,6.28,6.29,18000.0
2007-12-03 13:40:00,6.29,6.31,6.28,6.29,113600.0,6.29,6.31,6.28,6.29,113600.0
2007-12-03 13:45:00,6.29,6.31,6.29,6.29,234800.0,6.29,6.31,6.29,6.29,234800.0
2007-12-03 13:50:00,6.29,6.29,6.28,6.29,18800.0,6.29,6.29,6.28,6.29,18800.0
2007-12-03 13:55:00,6.29,6.29,6.29,6.29,13600.0,6.29,6.29,6.29,6.29,13600.0
2007-12-03 14:00:00,6.29,6.3,6.29,6.29,40000.0,6.29,6.3,6.29,6.29,40000.0
2007-12-03 14:05:00,6.29,6.29,6.29,6.29,15600.0,6.29,6.29,6.29,6.29,15600.0
2007-12-03 14:10:00,6.29,6.29,6.28,6.29,38000.0,6.29,6.29,6.28,6.29,38000.0
2007-12-03 14:15:00,6.29,6.29,6.29,6.29,15600.0,6.29,6.29,6.29,6.29,15600.0
2007-12-03 14:20:00,6.29,6.29,6.29,6.29,108400.0,6.29,6.29,6.29,6.29,108400.0
2007-12-03 14:25:00,6.29,6.29,6.28,6.29,26800.0,6.29,6.29,6.28,6.29,26800.0
2007-12-03 14:30:00,6.29,6.29,6.28,6.28,13200.0,6.29,6.29,6.28,6.28,13200.0
2007-12-03 14:35:00,6.28,6.28,6.28,6.28,12400.0,6.28,6.28,6.28,6.28,12400.0
2007-12-03 14:40:00,6.28,6.29,6.27,6.29,16000.0,6.28,6.29,6.27,6.29,16000.0
2007-12-03 14:45:00,6.29,6.29,6.29,6.29,26800.0,6.29,6.29,6.29,6.29,26800.0
2007-12-03 14:50:00,6.29,6.29,6.29,6.29,5200.0,6.29,6.29,6.29,6.29,5200.0
2007-12-03 14:55:00,6.29,6.29,6.29,6.29,9200.0,6.29,6.29,6.29,6.29,9200.0
2007-12-03 15:00:00,6.29,6.29,6.29,6.29,5200.0,6.29,6.29,6.29,6.29,5200.0
2007-12-03 15:05:00,6.29,6.29,6.28,6.29,25200.0,6.29,6.29,6.28,6.29,25200.0
2007-12-03 15:10:00,6.29,6.29,6.29,6.29,32000.0,6.29,6.29,6.29,6.29,32000.0
2007-12-03 15:15:00,6.29,6.3,6.29,6.29,18400.0,6.29,6.3,6.29,6.29,18400.0
2007-12-03 15:20:00,6.29,6.3,6.29,6.29,32000.0,6.29,6.3,6.29,6.29,32000.0
2007-12-03 15:25:00,6.29,6.29,6.29,6.29,16800.0,6.29,6.29,6.29,6.29,16800.0
2007-12-03 15:30:00,6.29,6.29,6.27,6.27,14000.0,6.29,6.29,6.27,6.27,14000.0
2007-12-03 15:35:00,6.28,6.28,6.27,6.27,63600.0,6.28,6.28,6.27,6.27,63600.0
2007-12-03 15:40:00,6.27,6.27,6.26,6.26,7200.0,6.27,6.27,6.26,6.26,7200.0
2007-12-03 15:45:00,6.26,6.26,6.25,6.25,24400.0,6.26,6.26,6.25,6.25,24400.0
2007-12-03 15:50:00,6.25,6.26,6.24,6.25,61200.0,6.25,6.26,6.24,6.25,61200.0
2007-12-03 15:55:00,6.25,6.26,6.24,6.25,55200.0,6.25,6.26,6.24,6.25,55200.0
2007-12-04 09:35:00,6.2,6.2,6.14,6.15,40400.0,6.2,6.2,6.14,6.15,40400.0
2007-12-04 09:40:00,6.15,6.17,6.15,6.15,30400.0,6.15,6.17,6.15,6.15,30400.0
2007-12-04 09:45:00,6.14,6.17,6.14,6.17,75200.0,6.14,6.17,6.14,6.17,75200.0
2007-12-04 09:50:00,6.17,6.18,6.16,6.16,109200.0,6.17,6.18,6.16,6.16,109200.0
2007-12-04 09:55:00,6.16,6.17,6.16,6.17,20400.0,6.16,6.17,6.16,6.17,20400.0
2007-12-04 10:00:00,6.17,6.17,6.16,6.17,122000.0,6.17,6.17,6.16,6.17,122000.0
2007-12-04 10:05:00,6.16,6.17,6.16,6.17,18400.0,6.16,6.17,6.16,6.17,18400.0
2007-12-04 10:10:00,6.16,6.17,6.16,6.17,34800.0,6.16,6.17,6.16,6.17,34800.0
2007-12-04 10:15:00,6.17,6.17,6.15,6.16,74800.0,6.17,6.17,6.15,6.16,74800.0
2007-12-04 10:20:00,6.16,6.2,6.16,6.19,52000.0,6.16,6.2,6.16,6.19,52000.0
2007-12-04 10:25:00,6.19,6.21,6.19,6.21,8000.0,6.19,6.21,6.19,6.21,8000.0
2007-12-04 10:30:00,6.21,6.21,6.19,6.19,6800.0,6.21,6.21,6.19,6.19,6800.0
2007-12-04 10:35:00,6.19,6.19,6.19,6.19,5200.0,6.19,6.19,6.19,6.19,5200.0
2007-12-04 10:40:00,6.19,6.2,6.18,6.2,24000.0,6.19,6.2,6.18,6.2,24000.0
2007-12-04 10:45:00,6.2,6.21,6.19,6.2,11600.0,6.2,6.21,6.19,6.2,11600.0
2007-12-04 10:50:00,6.2,6.2,6.2,6.2,4800.0,6.2,6.2,6.2,6.2,4800.0
2007-12-04 10:55:00,6.19,6.21,6.19,6.2,16000.0,6.19,6.21,6.19,6.2,16000.0
2007-12-04 11:00:00,6.21,6.22,6.2,6.22,25600.0,6.21,6.22,6.2,6.22,25600.0
2007-12-04 11:05:00,6.23,6.24,6.22,6.24,18000.0,6.23,6.24,6.22,6.24,18000.0
2007-12-04 11:10:00,6.24,6.24,6.24,6.24,11600.0,6.24,6.24,6.24,6.24,11600.0
2007-12-04 11:15:00,6.24,6.25,6.23,6.23,29600.0,6.24,6.25,6.23,6.23,29600.0
2007-12-04 11:20:00,6.23,6.25,6.23,6.24,12000.0,6.23,6.25,6.23,6.24,12000.0
2007-12-04 11:25:00,6.24,6.25,6.23,6.23,19200.0,6.24,6.25,6.23,6.23,19200.0
2007-12-04 11:30:00,6.23,6.23,6.22,6.23,12800.0,6.23,6.23,6.22,6.23,12800.0
2007-12-04 11:35:00,6.23,6.23,6.22,6.23,10000.0,6.23,6.23,6.22,6.23,10000.0
2007-12-04 11:40:00,6.24,6.24,6.23,6.23,8800.0,6.24,6.24,6.23,6.23,8800.0
2007-12-04 11:45:00,6.23,6.25,6.23,6.25,15200.0,6.23,6.25,6.23,6.25,15200.0
2007-12-04 11:50:00,6.24,6.25,6.24,6.25,4000.0,6.24,6.25,6.24,6.25,4000.0
2007-12-04 11:55:00,6.25,6.25,6.25,6.25,6000.0,6.25,6.25,6.25,6.25,6000.0
2007-12-04 12:00:00,6.25,6.27,6.25,6.27,29200.0,6.25,6.27,6.25,6.27,29200.0
2007-12-04 12:05:00,6.27,6.3,6.27,6.29,22400.0,6.27,6.3,6.27,6.29,22400.0
2007-12-04 12:10:00,6.29,6.31,6.29,6.3,24000.0,6.29,6.31,6.29,6.3,24000.0
2007-12-04 12:15:00,6.3,6.31,6.3,6.31,11600.0,6.3,6.31,6.3,6.31,11600.0
2007-12-04 12:20:00,6.31,6.33,6.3,6.31,11200.0,6.31,6.33,6.3,6.31,11200.0
2007-12-04 12:25:00,6.31,6.31,6.29,6.31,9600.0,6.31,6.31,6.29,6.31,9600.0
2007-12-04 12:30:00,6.3,6.3,6.29,6.29,12800.0,6.3,6.3,6.29,6.29,12800.0
2007-12-04 12:35:00,6.29,6.29,6.27,6.28,64400.0,6.29,6.29,6.27,6.28,64400.0
2007-12-04 12:40:00,6.28,6.29,6.28,6.28,17200.0,6.28,6.29,6.28,6.28,17200.0
2007-12-04 12:45:00,6.28,6.32,6.28,6.32,16400.0,6.28,6.32,6.28,6.32,16400.0
2007-12-04 12:50:00,6.31,6.31,6.3,6.3,5600.0,6.31,6.31,6.3,6.3,5600.0
2007-12-04 12:55:00,6.3,6.32,6.3,6.31,12800.0,6.3,6.32,6.3,6.31,12800.0
2007-12-04 13:00:00,6.32,6.32,6.31,6.31,16400.0,6.32,6.32,6.31,6.31,16400.0
2007-12-04 13:05:00,6.31,6.31,6.29,6.29,22000.0,6.31,6.31,6.29,6.29,22000.0
2007-12-04 13:10:00,6.29,6.29,6.29,6.29,10000.0,6.29,6.29,6.29,6.29,10000.0
2007-12-04 13:15:00,6.29,6.3,6.29,6.3,18000.0,6.29,6.3,6.29,6.3,18000.0
2007-12-04 13:20:00,6.3,6.32,6.29,6.32,45200.0,6.3,6.32,6.29,6.32,45200.0
2007-12-04 13:25:00,6.32,6.32,6.3,6.3,13600.0,6.32,6.32,6.3,6.3,13600.0
2007-12-04 13:30:00,6.3,6.31,6.3,6.3,8000.0,6.3,6.31,6.3,6.3,8000.0
2007-12-04 13:35:00,6.3,6.3,6.29,6.3,20400.0,6.3,6.3,6.29,6.3,20400.0
2007-12-04 13:40:00,6.3,6.3,6.29,6.29,4000.0,6.3,6.3,6.29,6.29,4000.0
2007-12-04 13:45:00,6.29,6.31,6.29,6.31,21600.0,6.29,6.31,6.29,6.31,21600.0
2007-12-04 13:50:00,6.3,6.31,6.29,6.3,12800.0,6.3,6.31,6.29,6.3,12800.0
2007-12-04 13:55:00,6.3,6.3,6.3,6.3,13600.0,6.3,6.3,6.3,6.3,13600.0
2007-12-04 14:00:00,6.3,6.31,6.29,6.3,12800.0,6.3,6.31,6.29,6.3,12800.0
2007-12-04 14:05:00,6.3,6.31,6.29,6.3,23200.0,6.3,6.31,6.29,6.3,23200.0
2007-12-04 14:10:00,6.3,6.32,6.29,6.31,18400.0,6.3,6.32,6.29,6.31,18400.0
2007-12-04 14:15:00,6.31,6.31,6.3,6.31,7600.0,6.31,6.31,6.3,6.31,7600.0
2007-12-04 14:20:00,6.31,6.31,6.29,6.29,16400.0,6.31,6.31,6.29,6.29,16400.0
2007-12-04 14:25:00,6.3,6.3,6.28,6.29,19200.0,6.3,6.3,6.28,6.29,19200.0
2007-12-04 14:30:00,6.29,6.29,6.28,6.29,12000.0,6.29,6.29,6.28,6.29,12000.0
2007-12-04 14:35:00,6.29,6.3,6.29,6.3,12800.0,6.29,6.3,6.29,6.3,12800.0
2007-12-04 14:40:00,6.3,6.3,6.28,6.28,18000.0,6.3,6.3,6.28,6.28,18000.0
2007-12-04 14:45:00,6.28,6.28,6.27,6.27,9200.0,6.28,6.28,6.27,6.27,9200.0
2007-12-04 14:50:00,6.27,6.3,6.27,6.29,8400.0,6.27,6.3,6.27,6.29,8400.0
2007-12-04 14:55:00,6.3,6.3,6.28,6.29,16400.0,6.3,6.3,6.28,6.29,16400.0
2007-12-04 15:00:00,6.29,6.29,6.29,6.29,11600.0,6.29,6.29,6.29,6.29,11600.0
2007-12-04 15:05:00,6.29,6.29,6.28,6.29,20400.0,6.29,6.29,6.28,6.29,20400.0
2007-12-04 15:10:00,6.3,6.31,6.29,6.3,8800.0,6.3,6.31,6.29,6.3,8800.0
2007-12-04 15:15:00,6.3,6.31,6.3,6.31,6800.0,6.3,6.31,6.3,6.31,6800.0
2007-12-04 15:20:00,6.3,6.32,6.3,6.32,12400.0,6.3,6.32,6.3,6.32,12400.0
2007-12-04 15:25:00,6.31,6.32,6.3,6.31,11600.0,6.31,6.32,6.3,6.31,11600.0
2007-12-04 15:30:00,6.31,6.31,6.3,6.31,39600.0,6.31,6.31,6.3,6.31,39600.0
2007-12-04 15:35:00,6.31,6.33,6.31,6.32,38400.0,6.31,6.33,6.31,6.32,38400.0
2007-12-04 15:40:00,6.32,6.33,6.32,6.33,153600.0,6.32,6.33,6.32,6.33,153600.0
2007-12-04 15:45:00,6.33,6.33,6.33,6.33,34400.0,6.33,6.33,6.33,6.33,34400.0
2007-12-04 15:50:00,6.33,6.33,6.32,6.33,34400.0,6.33,6.33,6.32,6.33,34400.0
2007-12-04 15:55:00,6.33,6.33,6.32,6.33,90400.0,6.33,6.33,6.32,6.33,90400.0
2007-12-05 09:30:00,6.42,6.43,6.36,6.37,36000.0,6.42,6.43,6.36,6.37,36000.0
2007-12-05 09:35:00,6.38,6.38,6.32,6.33,21200.0,6.38,6.38,6.32,6.33,21200.0
2007-12-05 09:40:00,6.33,6.33,6.29,6.29,24000.0,6.33,6.33,6.29,6.29,24000.0
2007-12-05 09:45:00,6.29,6.32,6.29,6.32,22400.0,6.29,6.32,6.29,6.32,22400.0
2007-12-05 09:50:00,6.31,6.33,6.31,6.32,24400.0,6.31,6.33,6.31,6.32,24400.0
2007-12-05 09:55:00,6.32,6.33,6.32,6.33,18800.0,6.32,6.33,6.32,6.33,18800.0
2007-12-05 10:00:00,6.33,6.35,6.32,6.35,28800.0,6.33,6.35,6.32,6.35,28800.0
2007-12-05 10:05:00,6.36,6.39,6.35,6.38,62400.0,6.36,6.39,6.35,6.38,62400.0
2007-12-05 10:10:00,6.38,6.38,6.37,6.38,20800.0,6.38,6.38,6.37,6.38,20800.0
2007-12-05 10:15:00,6.38,6.38,6.37,6.38,13200.0,6.38,6.38,6.37,6.38,13200.0
2007-12-05 10:20:00,6.38,6.39,6.38,6.38,9200.0,6.38,6.39,6.38,6.38,9200.0
2007-12-05 10:25:00,6.38,6.43,6.38,6.43,123200.0,6.38,6.43,6.38,6.43,123200.0
2007-12-05 10:30:00,6.43,6.47,6.4,6.47,244400.0,6.43,6.47,6.4,6.47,244400.0
2007-12-05 10:35:00,6.47,6.55,6.47,6.53,308000.0,6.47,6.55,6.47,6.53,308000.0
2007-12-05 10:40:00,6.53,6.55,6.5,6.54,102400.0,6.53,6.55,6.5,6.54,102400.0
2007-12-05 10:45:00,6.55,6.58,6.52,6.58,136400.0,6.55,6.58,6.52,6.58,136400.0
2007-12-05 10:50:00,6.58,6.6,6.55,6.56,130000.0,6.58,6.6,6.55,6.56,130000.0
2007-12-05 10:55:00,6.57,6.57,6.56,6.56,38400.0,6.57,6.57,6.56,6.56,38400.0
2007-12-05 11:00:00,6.56,6.58,6.56,6.57,25600.0,6.56,6.58,6.56,6.57,25600.0
2007-12-05 11:05:00,6.58,6.58,6.57,6.57,69600.0,6.58,6.58,6.57,6.57,69600.0
2007-12-05 11:10:00,6.58,6.59,6.57,6.58,217200.0,6.58,6.59,6.57,6.58,217200.0
2007-12-05 11:15:00,6.58,6.58,6.57,6.58,144800.0,6.58,6.58,6.57,6.58,144800.0
2007-12-05 11:20:00,6.58,6.58,6.56,6.57,71600.0,6.58,6.58,6.56,6.57,71600.0
2007-12-05 11:25:00,6.57,6.58,6.56,6.57,103200.0,6.57,6.58,6.56,6.57,103200.0
2007-12-05 11:30:00,6.58,6.58,6.57,6.58,305600.0,6.58,6.58,6.57,6.58,305600.0
2007-12-05 11:35:00,6.58,6.59,6.58,6.58,33600.0,6.58,6.59,6.58,6.58,33600.0
2007-12-05 11:40:00,6.58,6.59,6.57,6.58,55600.0,6.58,6.59,6.57,6.58,55600.0
2007-12-05 11:45:00,6.57,6.58,6.57,6.57,30400.0,6.57,6.58,6.57,6.57,30400.0
2007-12-05 11:50:00,6.58,6.58,6.57,6.58,30800.0,6.58,6.58,6.57,6.58,30800.0
2007-12-05 11:55:00,6.58,6.58,6.56,6.57,85600.0,6.58,6.58,6.56,6.57,85600.0
2007-12-05 12:00:00,6.58,6.59,6.57,6.58,37600.0,6.58,6.59,6.57,6.58,37600.0
2007-12-05 12:05:00,6.58,6.58,6.58,6.58,8800.0,6.58,6.58,6.58,6.58,8800.0
2007-12-05 12:10:00,6.58,6.58,6.57,6.57,35600.0,6.58,6.58,6.57,6.57,35600.0
2007-12-05 12:15:00,6.57,6.57,6.57,6.57,9200.0,6.57,6.57,6.57,6.57,9200.0
2007-12-05 12:20:00,6.57,6.58,6.57,6.58,23600.0,6.57,6.58,6.57,6.58,23600.0
2007-12-05 12:25:00,6.58,6.58,6.57,6.57,6400.0,6.58,6.58,6.57,6.57,6400.0
2007-12-05 12:30:00,6.57,6.57,6.56,6.56,38400.0,6.57,6.57,6.56,6.56,38400.0
2007-12-05 12:35:00,6.57,6.57,6.56,6.56,71200.0,6.57,6.57,6.56,6.56,71200.0
2007-12-05 12:40:00,6.56,6.56,6.54,6.54,46800.0,6.56,6.56,6.54,6.54,46800.0
2007-12-05 12:45:00,6.54,6.55,6.54,6.55,51200.0,6.54,6.55,6.54,6.55,51200.0
2007-12-05 12:50:00,6.55,6.57,6.55,6.57,165600.0,6.55,6.57,6.55,6.57,165600.0
2007-12-05 12:55:00,6.57,6.59,6.56,6.58,87200.0,6.57,6.59,6.56,6.58,87200.0
2007-12-05 13:00:00,6.58,6.58,6.56,6.57,19200.0,6.58,6.58,6.56,6.57,19200.0
2007-12-05 13:05:00,6.57,6.58,6.57,6.57,42400.0,6.57,6.58,6.57,6.57,42400.0
2007-12-05 13:10:00,6.57,6.58,6.57,6.57,51600.0,6.57,6.58,6.57,6.57,51600.0
2007-12-05 13:15:00,6.57,6.58,6.57,6.57,16000.0,6.57,6.58,6.57,6.57,16000.0
2007-12-05 13:20:00,6.57,6.57,6.56,6.56,182400.0,6.57,6.57,6.56,6.56,182400.0
2007-12-05 13:25:00,6.56,6.58,6.56,6.57,72400.0,6.56,6.58,6.56,6.57,72400.0
2007-12-05 13:30:00,6.57,6.58,6.57,6.57,23600.0,6.57,6.58,6.57,6.57,23600.0
2007-12-05 13:35:00,6.58,6.58,6.57,6.57,242000.0,6.58,6.58,6.57,6.57,242000.0
2007-12-05 13:40:00,6.57,6.57,6.57,6.57,8000.0,6.57,6.57,6.57,6.57,8000.0
2007-12-05 13:45:00,6.57,6.57,6.57,6.57,4800.0,6.57,6.57,6.57,6.57,4800.0
2007-12-05 13:50:00,6.57,6.57,6.57,6.57,8400.0,6.57,6.57,6.57,6.57,8400.0
2007-12-05 13:55:00,6.57,6.57,6.57,6.57,14400.0,6.57,6.57,6.57,6.57,14400.0
2007-12-05 14:00:00,6.57,6.57,6.52,6.54,248000.0,6.57,6.57,6.52,6.54,248000.0
2007-12-05 14:05:00,6.55,6.55,6.53,6.54,36400.0,6.55,6.55,6.53,6.54,36400.0
2007-12-05 14:10:00,6.54,6.54,6.53,6.53,20000.0,6.54,6.54,6.53,6.53,20000.0
2007-12-05 14:15:00,6.53,6.54,6.53,6.53,36800.0,6.53,6.54,6.53,6.53,36800.0
2007-12-05 14:20:00,6.54,6.54,6.51,6.52,37600.0,6.54,6.54,6.51,6.52,37600.0
2007-12-05 14:25:00,6.52,6.52,6.51,6.52,14000.0,6.52,6.52,6.51,6.52,14000.0
2007-12-05 14:30:00,6.52,6.52,6.5,6.5,85600.0,6.52,6.52,6.5,6.5,85600.0
2007-12-05 14:35:00,6.5,6.5,6.49,6.5,115200.0,6.5,6.5,6.49,6.5,115200.0
2007-12-05 14:40:00,6.5,6.51,6.5,6.5,41200.0,6.5,6.51,6.5,6.5,41200.0
2007-12-05 14:45:00,6.5,6.51,6.5,6.51,20400.0,6.5,6.51,6.5,6.51,20400.0
2007-12-05 14:50:00,6.51,6.51,6.46,6.47,37200.0,6.51,6.51,6.46,6.47,37200.0
2007-12-05 14:55:00,6.47,6.49,6.46,6.48,8400.0,6.47,6.49,6.46,6.48,8400.0
2007-12-05 15:00:00,6.48,6.48,6.47,6.47,18000.0,6.48,6.48,6.47,6.47,18000.0
2007-12-05 15:05:00,6.47,6.48,6.45,6.45,42800.0,6.47,6.48,6.45,6.45,42800.0
2007-12-05 15:10:00,6.46,6.48,6.45,6.47,22000.0,6.46,6.48,6.45,6.47,22000.0
2007-12-05 15:15:00,6.47,6.48,6.46,6.48,8000.0,6.47,6.48,6.46,6.48,8000.0
2007-12-05 15:20:00,6.48,6.49,6.47,6.48,16800.0,6.48,6.49,6.47,6.48,16800.0
2007-12-05 15:25:00,6.49,6.49,6.48,6.49,25200.0,6.49,6.49,6.48,6.49,25200.0
2007-12-05 15:30:00,6.49,6.49,6.49,6.49,11600.0,6.49,6.49,6.49,6.49,11600.0
2007-12-05 15:35:00,6.49,6.49,6.46,6.46,89600.0,6.49,6.49,6.46,6.46,89600.0
2007-12-05 15:40:00,6.46,6.48,6.46,6.48,70000.0,6.46,6.48,6.46,6.48,70000.0
2007-12-05 15:45:00,6.48,6.48,6.46,6.47,66000.0,6.48,6.48,6.46,6.47,66000.0
2007-12-05 15:50:00,6.47,6.49,6.46,6.47,150000.0,6.47,6.49,6.46,6.47,150000.0
2007-12-05 15:55:00,6.47,6.52,6.47,6.51,60800.0,6.47,6.52,6.47,6.51,60800.0
2007-12-06 09:30:00,6.5,6.5,6.37,6.4,44800.0,6.5,6.5,6.37,6.4,44800.0
2007-12-06 09:35:00,6.42,6.48,6.4,6.48,28800.0,6.42,6.48,6.4,6.48,28800.0
2007-12-06 09:40:00,6.48,6.5,6.39,6.44,91200.0,6.48,6.5,6.39,6.44,91200.0
2007-12-06 09:45:00,6.43,6.45,6.42,6.45,50400.0,6.43,6.45,6.42,6.45,50400.0
2007-12-06 09:50:00,6.45,6.45,6.41,6.41,34000.0,6.45,6.45,6.41,6.41,34000.0
2007-12-06 09:55:00,6.41,6.43,6.41,6.42,36000.0,6.41,6.43,6.41,6.42,36000.0
2007-12-06 10:00:00,6.42,6.42,6.32,6.33,56800.0,6.42,6.42,6.32,6.33,56800.0
2007-12-06 10:05:00,6.33,6.35,6.25,6.33,251200.0,6.33,6.35,6.25,6.33,251200.0
2007-12-06 10:10:00,6.33,6.34,6.31,6.31,26400.0,6.33,6.34,6.31,6.31,26400.0
2007-12-06 10:15:00,6.31,6.35,6.31,6.35,33200.0,6.31,6.35,6.31,6.35,33200.0
2007-12-06 10:20:00,6.35,6.36,6.34,6.35,26800.0,6.35,6.36,6.34,6.35,26800.0
2007-12-06 10:25:00,6.34,6.34,6.31,6.34,50400.0,6.34,6.34,6.31,6.34,50400.0
2007-12-06 10:30:00,6.33,6.35,6.33,6.34,64800.0,6.33,6.35,6.33,6.34,64800.0
2007-12-06 10:35:00,6.33,6.34,6.33,6.34,4400.0,6.33,6.34,6.33,6.34,4400.0
2007-12-06 10:40:00,6.33,6.35,6.33,6.35,22400.0,6.33,6.35,6.33,6.35,22400.0
2007-12-06 10:45:00,6.35,6.36,6.35,6.36,23600.0,6.35,6.36,6.35,6.36,23600.0
2007-12-06 10:50:00,6.36,6.36,6.33,6.34,53600.0,6.36,6.36,6.33,6.34,53600.0
2007-12-06 10:55:00,6.34,6.34,6.34,6.34,13600.0,6.34,6.34,6.34,6.34,13600.0
2007-12-06 11:00:00,6.34,6.34,6.32,6.32,14000.0,6.34,6.34,6.32,6.32,14000.0
2007-12-06 11:05:00,6.31,6.32,6.29,6.31,84800.0,6.31,6.32,6.29,6.31,84800.0
2007-12-06 11:10:00,6.31,6.32,6.31,6.32,26000.0,6.31,6.32,6.31,6.32,26000.0
2007-12-06 11:15:00,6.32,6.34,6.32,6.33,33600.0,6.32,6.34,6.32,6.33,33600.0
2007-12-06 11:20:00,6.32,6.33,6.32,6.33,25200.0,6.32,6.33,6.32,6.33,25200.0
2007-12-06 11:25:00,6.33,6.34,6.31,6.32,25200.0,6.33,6.34,6.31,6.32,25200.0
2007-12-06 11:30:00,6.32,6.33,6.31,6.33,20000.0,6.32,6.33,6.31,6.33,20000.0
2007-12-06 11:35:00,6.32,6.33,6.32,6.32,16400.0,6.32,6.33,6.32,6.32,16400.0
2007-12-06 11:40:00,6.32,6.33,6.31,6.32,34800.0,6.32,6.33,6.31,6.32,34800.0
2007-12-06 11:45:00,6.32,6.32,6.31,6.31,20800.0,6.32,6.32,6.31,6.31,20800.0
2007-12-06 11:50:00,6.31,6.32,6.31,6.32,18400.0,6.31,6.32,6.31,6.32,18400.0
2007-12-06 11:55:00,6.31,6.33,6.31,6.31,75600.0,6.31,6.33,6.31,6.31,75600.0
2007-12-06 12:00:00,6.31,6.31,6.26,6.27,50800.0,6.31,6.31,6.26,6.27,50800.0
2007-12-06 12:05:00,6.27,6.28,6.26,6.28,30400.0,6.27,6.28,6.26,6.28,30400.0
2007-12-06 12:10:00,6.28,6.29,6.28,6.29,12000.0,6.28,6.29,6.28,6.29,12000.0
2007-12-06 12:15:00,6.29,6.3,6.29,6.29,5200.0,6.29,6.3,6.29,6.29,5200.0
2007-12-06 12:20:00,6.3,6.3,6.28,6.28,80000.0,6.3,6.3,6.28,6.28,80000.0
2007-12-06 12:25:00,6.28,6.29,6.28,6.29,16400.0,6.28,6.29,6.28,6.29,16400.0
2007-12-06 12:30:00,6.29,6.29,6.26,6.27,35200.0,6.29,6.29,6.26,6.27,35200.0
2007-12-06 12:35:00,6.26,6.27,6.25,6.25,43200.0,6.26,6.27,6.25,6.25,43200.0
2007-12-06 12:40:00,6.25,6.26,6.25,6.25,16000.0,6.25,6.26,6.25,6.25,16000.0
2007-12-06 12:45:00,6.25,6.26,6.25,6.25,10800.0,6.25,6.26,6.25,6.25,10800.0
2007-12-06 12:50:00,6.25,6.26,6.25,6.25,10800.0,6.25,6.26,6.25,6.25,10800.0
2007-12-06 12:55:00,6.25,6.27,6.25,6.27,24800.0,6.25,6.27,6.25,6.27,24800.0
2007-12-06 13:00:00,6.28,6.29,6.27,6.28,9600.0,6.28,6.29,6.27,6.28,9600.0
2007-12-06 13:05:00,6.28,6.28,6.27,6.27,38800.0,6.28,6.28,6.27,6.27,38800.0
2007-12-06 13:10:00,6.28,6.28,6.27,6.27,12400.0,6.28,6.28,6.27,6.27,12400.0
2007-12-06 13:15:00,6.27,6.27,6.25,6.25,54000.0,6.27,6.27,6.25,6.25,54000.0
2007-12-06 13:20:00,6.26,6.26,6.25,6.25,34400.0,6.26,6.26,6.25,6.25,34400.0
2007-12-06 13:25:00,6.25,6.26,6.23,6.24,58000.0,6.25,6.26,6.23,6.24,58000.0
2007-12-06 13:30:00,6.23,6.23,6.19,6.19,116000.0,6.23,6.23,6.19,6.19,116000.0
2007-12-06 13:35:00,6.19,6.21,6.19,6.21,54400.0,6.19,6.21,6.19,6.21,54400.0
2007-12-06 13:40:00,6.21,6.26,6.2,6.26,62400.0,6.21,6.26,6.2,6.26,62400.0
2007-12-06 13:45:00,6.26,6.27,6.26,6.26,17200.0,6.26,6.27,6.26,6.26,17200.0
2007-12-06 13:50:00,6.26,6.28,6.26,6.28,12000.0,6.26,6.28,6.26,6.28,12000.0
2007-12-06 13:55:00,6.28,6.28,6.27,6.27,13600.0,6.28,6.28,6.27,6.27,13600.0
2007-12-06 14:00:00,6.28,6.29,6.27,6.29,20400.0,6.28,6.29,6.27,6.29,20400.0
2007-12-06 14:05:00,6.29,6.31,6.28,6.31,34800.0,6.29,6.31,6.28,6.31,34800.0
2007-12-06 14:10:00,6.31,6.32,6.31,6.32,21200.0,6.31,6.32,6.31,6.32,21200.0
2007-12-06 14:15:00,6.32,6.34,6.32,6.34,23600.0,6.32,6.34,6.32,6.34,23600.0
2007-12-06 14:20:00,6.35,6.35,6.34,6.35,30000.0,6.35,6.35,6.34,6.35,30000.0
2007-12-06 14:25:00,6.35,6.35,6.34,6.35,13600.0,6.35,6.35,6.34,6.35,13600.0
2007-12-06 14:30:00,6.35,6.36,6.34,6.36,26800.0,6.35,6.36,6.34,6.36,26800.0
2007-12-06 14:35:00,6.36,6.36,6.35,6.36,17200.0,6.36,6.36,6.35,6.36,17200.0
2007-12-06 14:40:00,6.36,6.36,6.35,6.36,10000.0,6.36,6.36,6.35,6.36,10000.0
2007-12-06 14:45:00,6.35,6.36,6.35,6.35,14800.0,6.35,6.36,6.35,6.35,14800.0
2007-12-06 14:50:00,6.35,6.36,6.35,6.35,32000.0,6.35,6.36,6.35,6.35,32000.0
2007-12-06 14:55:00,6.35,6.35,6.34,6.34,16000.0,6.35,6.35,6.34,6.34,16000.0
2007-12-06 15:00:00,6.34,6.36,6.34,6.35,20400.0,6.34,6.36,6.34,6.35,20400.0
2007-12-06 15:05:00,6.35,6.36,6.35,6.36,21200.0,6.35,6.36,6.35,6.36,21200.0
2007-12-06 15:10:00,6.36,6.36,6.35,6.35,17200.0,6.36,6.36,6.35,6.35,17200.0
2007-12-06 15:15:00,6.35,6.36,6.35,6.36,24000.0,6.35,6.36,6.35,6.36,24000.0
2007-12-06 15:20:00,6.36,6.37,6.35,6.37,29600.0,6.36,6.37,6.35,6.37,29600.0
2007-12-06 15:25:00,6.36,6.38,6.36,6.37,38400.0,6.36,6.38,6.36,6.37,38400.0
2007-12-06 15:30:00,6.37,6.38,6.36,6.37,48800.0,6.37,6.38,6.36,6.37,48800.0
2007-12-06 15:35:00,6.37,6.41,6.37,6.41,53600.0,6.37,6.41,6.37,6.41,53600.0
2007-12-06 15:40:00,6.4,6.41,6.38,6.39,34000.0,6.4,6.41,6.38,6.39,34000.0
2007-12-06 15:45:00,6.39,6.44,6.38,6.44,42000.0,6.39,6.44,6.38,6.44,42000.0
2007-12-06 15:50:00,6.44,6.47,6.42,6.47,64800.0,6.44,6.47,6.42,6.47,64800.0
2007-12-06 15:55:00,6.47,6.47,6.46,6.46,71600.0,6.47,6.47,6.46,6.46,71600.0
2007-12-07 09:30:00,6.47,6.47,6.4,6.4,15600.0,6.47,6.47,6.4,6.4,15600.0
2007-12-07 09:35:00,6.39,6.41,6.38,6.39,14800.0,6.39,6.41,6.38,6.39,14800.0
2007-12-07 09:40:00,6.38,6.38,6.38,6.38,34800.0,6.38,6.38,6.38,6.38,34800.0
2007-12-07 09:45:00,6.38,6.38,6.36,6.36,11600.0,6.38,6.38,6.36,6.36,11600.0
2007-12-07 09:50:00,6.36,6.38,6.34,6.37,38800.0,6.36,6.38,6.34,6.37,38800.0
2007-12-07 09:55:00,6.37,6.38,6.36,6.38,17200.0,6.37,6.38,6.36,6.38,17200.0
2007-12-07 10:00:00,6.38,6.39,6.36,6.39,55200.0,6.38,6.39,6.36,6.39,55200.0
2007-12-07 10:05:00,6.38,6.45,6.38,6.45,103600.0,6.38,6.45,6.38,6.45,103600.0
2007-12-07 10:10:00,6.45,6.47,6.45,6.47,58800.0,6.45,6.47,6.45,6.47,58800.0
2007-12-07 10:15:00,6.47,6.49,6.45,6.45,27200.0,6.47,6.49,6.45,6.45,27200.0
2007-12-07 10:20:00,6.45,6.45,6.43,6.43,24000.0,6.45,6.45,6.43,6.43,24000.0
2007-12-07 10:25:00,6.44,6.44,6.39,6.4,22400.0,6.44,6.44,6.39,6.4,22400.0
2007-12-07 10:30:00,6.39,6.4,6.39,6.4,22400.0,6.39,6.4,6.39,6.4,22400.0
2007-12-07 10:35:00,6.4,6.41,6.4,6.41,16400.0,6.4,6.41,6.4,6.41,16400.0
2007-12-07 10:40:00,6.41,6.42,6.41,6.42,18000.0,6.41,6.42,6.41,6.42,18000.0
2007-12-07 10:45:00,6.42,6.43,6.42,6.43,25600.0,6.42,6.43,6.42,6.43,25600.0
2007-12-07 10:50:00,6.43,6.43,6.41,6.42,15600.0,6.43,6.43,6.41,6.42,15600.0
2007-12-07 10:55:00,6.41,6.41,6.4,6.4,19200.0,6.41,6.41,6.4,6.4,19200.0
2007-12-07 11:00:00,6.4,6.4,6.38,6.38,26800.0,6.4,6.4,6.38,6.38,26800.0
2007-12-07 11:05:00,6.38,6.38,6.37,6.37,36800.0,6.38,6.38,6.37,6.37,36800.0
2007-12-07 11:10:00,6.37,6.37,6.35,6.36,17600.0,6.37,6.37,6.35,6.36,17600.0
2007-12-07 11:15:00,6.35,6.36,6.35,6.35,22000.0,6.35,6.36,6.35,6.35,22000.0
2007-12-07 11:20:00,6.34,6.36,6.34,6.35,20800.0,6.34,6.36,6.34,6.35,20800.0
2007-12-07 11:25:00,6.35,6.35,6.34,6.34,7600.0,6.35,6.35,6.34,6.34,7600.0
2007-12-07 11:30:00,6.34,6.34,6.31,6.32,28800.0,6.34,6.34,6.31,6.32,28800.0
2007-12-07 11:35:00,6.31,6.32,6.31,6.32,29200.0,6.31,6.32,6.31,6.32,29200.0
2007-12-07 11:40:00,6.32,6.32,6.31,6.32,13600.0,6.32,6.32,6.31,6.32,13600.0
2007-12-07 11:45:00,6.32,6.33,6.32,6.33,29600.0,6.32,6.33,6.32,6.33,29600.0
2007-12-07 11:50:00,6.33,6.33,6.33,6.33,11600.0,6.33,6.33,6.33,6.33,11600.0
2007-12-07 11:55:00,6.33,6.33,6.33,6.33,14800.0,6.33,6.33,6.33,6.33,14800.0
2007-12-07 12:00:00,6.33,6.33,6.33,6.33,33600.0,6.33,6.33,6.33,6.33,33600.0
2007-12-07 12:05:00,6.33,6.33,6.32,6.33,25200.0,6.33,6.33,6.32,6.33,25200.0
2007-12-07 12:10:00,6.33,6.34,6.33,6.34,13600.0,6.33,6.34,6.33,6.34,13600.0
2007-12-07 12:15:00,6.33,6.34,6.33,6.34,16800.0,6.33,6.34,6.33,6.34,16800.0
2007-12-07 12:20:00,6.34,6.35,6.33,6.33,24800.0,6.34,6.35,6.33,6.33,24800.0
2007-12-07 12:25:00,6.33,6.33,6.33,6.33,9200.0,6.33,6.33,6.33,6.33,9200.0
2007-12-07 12:30:00,6.33,6.34,6.33,6.34,36800.0,6.33,6.34,6.33,6.34,36800.0
2007-12-07 12:35:00,6.34,6.35,6.34,6.34,10000.0,6.34,6.35,6.34,6.34,10000.0
2007-12-07 12:40:00,6.34,6.35,6.34,6.35,15200.0,6.34,6.35,6.34,6.35,15200.0
2007-12-07 12:45:00,6.35,6.35,6.34,6.34,14000.0,6.35,6.35,6.34,6.34,14000.0
2007-12-07 12:50:00,6.34,6.34,6.33,6.34,22400.0,6.34,6.34,6.33,6.34,22400.0
2007-12-07 12:55:00,6.34,6.34,6.34,6.34,18400.0,6.34,6.34,6.34,6.34,18400.0
2007-12-07 13:00:00,6.34,6.34,6.34,6.34,14000.0,6.34,6.34,6.34,6.34,14000.0
2007-12-07 13:05:00,6.34,6.35,6.33,6.35,26400.0,6.34,6.35,6.33,6.35,26400.0
2007-12-07 13:10:00,6.35,6.35,6.34,6.35,8400.0,6.35,6.35,6.34,6.35,8400.0
2007-12-07 13:15:00,6.35,6.35,6.34,6.35,11200.0,6.35,6.35,6.34,6.35,11200.0
2007-12-07 13:20:00,6.34,6.35,6.31,6.31,36400.0,6.34,6.35,6.31,6.31,36400.0
2007-12-07 13:25:00,6.31,6.32,6.3,6.31,27200.0,6.31,6.32,6.3,6.31,27200.0
2007-12-07 13:30:00,6.31,6.32,6.3,6.32,13200.0,6.31,6.32,6.3,6.32,13200.0
2007-12-07 13:35:00,6.32,6.32,6.32,6.32,6800.0,6.32,6.32,6.32,6.32,6800.0
2007-12-07 13:40:00,6.32,6.32,6.32,6.32,13600.0,6.32,6.32,6.32,6.32,13600.0
2007-12-07 13:45:00,6.32,6.32,6.31,6.32,22000.0,6.32,6.32,6.31,6.32,22000.0
2007-12-07 13:50:00,6.31,6.32,6.31,6.31,10800.0,6.31,6.32,6.31,6.31,10800.0
2007-12-07 13:55:00,6.32,6.32,6.32,6.32,12800.0,6.32,6.32,6.32,6.32,12800.0
2007-12-07 14:00:00,6.32,6.33,6.32,6.32,24800.0,6.32,6.33,6.32,6.32,24800.0
2007-12-07 14:05:00,6.33,6.33,6.32,6.33,9200.0,6.33,6.33,6.32,6.33,9200.0
2007-12-07 14:10:00,6.33,6.34,6.32,6.33,30000.0,6.33,6.34,6.32,6.33,30000.0
2007-12-07 14:15:00,6.33,6.33,6.32,6.33,30000.0,6.33,6.33,6.32,6.33,30000.0
2007-12-07 14:20:00,6.33,6.33,6.33,6.33,14400.0,6.33,6.33,6.33,6.33,14400.0
2007-12-07 14:25:00,6.33,6.35,6.33,6.34,20400.0,6.33,6.35,6.33,6.34,20400.0
2007-12-07 14:30:00,6.35,6.37,6.35,6.37,19600.0,6.35,6.37,6.35,6.37,19600.0
2007-12-07 14:35:00,6.37,6.38,6.36,6.36,13600.0,6.37,6.38,6.36,6.36,13600.0
2007-12-07 14:40:00,6.37,6.37,6.35,6.36,6400.0,6.37,6.37,6.35,6.36,6400.0
2007-12-07 14:45:00,6.35,6.35,6.35,6.35,9600.0,6.35,6.35,6.35,6.35,9600.0
2007-12-07 14:50:00,6.35,6.35,6.35,6.35,18000.0,6.35,6.35,6.35,6.35,18000.0
2007-12-07 14:55:00,6.35,6.36,6.35,6.35,20800.0,6.35,6.36,6.35,6.35,20800.0
2007-12-07 15:00:00,6.36,6.36,6.35,6.35,13600.0,6.36,6.36,6.35,6.35,13600.0
2007-12-07 15:05:00,6.36,6.36,6.35,6.36,17600.0,6.36,6.36,6.35,6.36,17600.0
2007-12-07 15:10:00,6.36,6.37,6.34,6.37,44800.0,6.36,6.37,6.34,6.37,44800.0
2007-12-07 15:15:00,6.37,6.37,6.36,6.36,14800.0,6.37,6.37,6.36,6.36,14800.0
2007-12-07 15:20:00,6.37,6.38,6.36,6.38,22000.0,6.37,6.38,6.36,6.38,22000.0
2007-12-07 15:25:00,6.38,6.38,6.37,6.37,19600.0,6.38,6.38,6.37,6.37,19600.0
2007-12-07 15:30:00,6.37,6.38,6.35,6.35,42800.0,6.37,6.38,6.35,6.35,42800.0
2007-12-07 15:35:00,6.36,6.36,6.34,6.35,53600.0,6.36,6.36,6.34,6.35,53600.0
2007-12-07 15:40:00,6.35,6.35,6.34,6.34,16800.0,6.35,6.35,6.34,6.34,16800.0
2007-12-07 15:45:00,6.34,6.34,6.34,6.34,28800.0,6.34,6.34,6.34,6.34,28800.0
2007-12-07 15:50:00,6.34,6.34,6.34,6.34,29200.0,6.34,6.34,6.34,6.34,29200.0
2007-12-07 15:55:00,6.34,6.36,6.34,6.36,48000.0,6.34,6.36,6.34,6.36,48000.0
2007-12-10 09:30:00,6.39,6.43,6.36,6.43,23200.0,6.39,6.43,6.36,6.43,23200.0
2007-12-10 09:35:00,6.42,6.42,6.37,6.41,9600.0,6.42,6.42,6.37,6.41,9600.0
2007-12-10 09:40:00,6.4,6.43,6.4,6.43,8400.0,6.4,6.43,6.4,6.43,8400.0
2007-12-10 09:45:00,6.44,6.44,6.41,6.41,22800.0,6.44,6.44,6.41,6.41,22800.0
2007-12-10 09:50:00,6.41,6.41,6.4,6.4,19600.0,6.41,6.41,6.4,6.4,19600.0
2007-12-10 09:55:00,6.4,6.46,6.4,6.46,21600.0,6.4,6.46,6.4,6.46,21600.0
2007-12-10 10:00:00,6.46,6.47,6.45,6.46,17200.0,6.46,6.47,6.45,6.46,17200.0
2007-12-10 10:05:00,6.46,6.47,6.46,6.47,7600.0,6.46,6.47,6.46,6.47,7600.0
2007-12-10 10:10:00,6.48,6.48,6.47,6.47,5200.0,6.48,6.48,6.47,6.47,5200.0
2007-12-10 10:15:00,6.47,6.48,6.46,6.47,11600.0,6.47,6.48,6.46,6.47,11600.0
2007-12-10 10:20:00,6.47,6.47,6.46,6.47,8400.0,6.47,6.47,6.46,6.47,8400.0
2007-12-10 10:25:00,6.47,6.47,6.46,6.46,11600.0,6.47,6.47,6.46,6.46,11600.0
2007-12-10 10:30:00,6.46,6.47,6.46,6.46,6000.0,6.46,6.47,6.46,6.46,6000.0
2007-12-10 10:35:00,6.46,6.46,6.46,6.46,12400.0,6.46,6.46,6.46,6.46,12400.0
2007-12-10 10:40:00,6.46,6.48,6.46,6.48,11200.0,6.46,6.48,6.46,6.48,11200.0
2007-12-10 10:45:00,6.48,6.49,6.48,6.49,5600.0,6.48,6.49,6.48,6.49,5600.0
2007-12-10 10:50:00,6.48,6.49,6.48,6.48,4400.0,6.48,6.49,6.48,6.48,4400.0
2007-12-10 10:55:00,6.49,6.5,6.48,6.5,15200.0,6.49,6.5,6.48,6.5,15200.0
2007-12-10 11:00:00,6.5,6.5,6.49,6.49,14800.0,6.5,6.5,6.49,6.49,14800.0
2007-12-10 11:05:00,6.49,6.49,6.47,6.47,14000.0,6.49,6.49,6.47,6.47,14000.0
2007-12-10 11:10:00,6.47,6.47,6.45,6.45,18800.0,6.47,6.47,6.45,6.45,18800.0
2007-12-10 11:15:00,6.46,6.46,6.44,6.45,14000.0,6.46,6.46,6.44,6.45,14000.0
2007-12-10 11:20:00,6.44,6.45,6.43,6.43,15600.0,6.44,6.45,6.43,6.43,15600.0
2007-12-10 11:25:00,6.43,6.43,6.43,6.43,8800.0,6.43,6.43,6.43,6.43,8800.0
2007-12-10 11:30:00,6.43,6.46,6.43,6.45,13600.0,6.43,6.46,6.43,6.45,13600.0
2007-12-10 11:35:00,6.45,6.46,6.45,6.46,6000.0,6.45,6.46,6.45,6.46,6000.0
2007-12-10 11:40:00,6.46,6.46,6.46,6.46,6800.0,6.46,6.46,6.46,6.46,6800.0
2007-12-10 11:45:00,6.46,6.46,6.46,6.46,8000.0,6.46,6.46,6.46,6.46,8000.0
2007-12-10 11:50:00,6.46,6.47,6.46,6.47,10400.0,6.46,6.47,6.46,6.47,10400.0
2007-12-10 11:55:00,6.48,6.49,6.48,6.49,7200.0,6.48,6.49,6.48,6.49,7200.0
2007-12-10 12:00:00,6.48,6.48,6.44,6.45,20800.0,6.48,6.48,6.44,6.45,20800.0
2007-12-10 12:05:00,6.44,6.44,6.43,6.44,10400.0,6.44,6.44,6.43,6.44,10400.0
2007-12-10 12:10:00,6.45,6.45,6.44,6.44,2800.0,6.45,6.45,6.44,6.44,2800.0
2007-12-10 12:15:00,6.44,6.44,6.43,6.43,7200.0,6.44,6.44,6.43,6.43,7200.0
2007-12-10 12:20:00,6.43,6.43,6.41,6.42,7200.0,6.43,6.43,6.41,6.42,7200.0
2007-12-10 12:25:00,6.41,6.42,6.41,6.42,6800.0,6.41,6.42,6.41,6.42,6800.0
2007-12-10 12:30:00,6.42,6.43,6.42,6.43,11600.0,6.42,6.43,6.42,6.43,11600.0
2007-12-10 12:35:00,6.43,6.43,6.43,6.43,10800.0,6.43,6.43,6.43,6.43,10800.0
2007-12-10 12:40:00,6.43,6.43,6.42,6.43,14000.0,6.43,6.43,6.42,6.43,14000.0
2007-12-10 12:45:00,6.43,6.43,6.43,6.43,3200.0,6.43,6.43,6.43,6.43,3200.0
2007-12-10 12:50:00,6.43,6.43,6.43,6.43,4000.0,6.43,6.43,6.43,6.43,4000.0
2007-12-10 12:55:00,6.43,6.43,6.43,6.43,2000.0,6.43,6.43,6.43,6.43,2000.0
2007-12-10 13:00:00,6.43,6.43,6.43,6.43,3200.0,6.43,6.43,6.43,6.43,3200.0
2007-12-10 13:05:00,6.43,6.43,6.43,6.43,10000.0,6.43,6.43,6.43,6.43,10000.0
2007-12-10 13:10:00,6.43,6.43,6.43,6.43,4400.0,6.43,6.43,6.43,6.43,4400.0
2007-12-10 13:15:00,6.43,6.43,6.43,6.43,3600.0,6.43,6.43,6.43,6.43,3600.0
2007-12-10 13:20:00,6.43,6.43,6.43,6.43,6800.0,6.43,6.43,6.43,6.43,6800.0
2007-12-10 13:25:00,6.43,6.43,6.43,6.43,4000.0,6.43,6.43,6.43,6.43,4000.0
2007-12-10 13:30:00,6.43,6.43,6.42,6.42,6000.0,6.43,6.43,6.42,6.42,6000.0
2007-12-10 13:35:00,6.42,6.43,6.42,6.43,5600.0,6.42,6.43,6.42,6.43,5600.0
2007-12-10 13:40:00,6.43,6.43,6.43,6.43,2400.0,6.43,6.43,6.43,6.43,2400.0
2007-12-10 13:45:00,6.43,6.43,6.41,6.41,11200.0,6.43,6.43,6.41,6.41,11200.0
2007-12-10 13:50:00,6.41,6.41,6.4,6.41,27200.0,6.41,6.41,6.4,6.41,27200.0
2007-12-10 13:55:00,6.41,6.41,6.4,6.4,10000.0,6.41,6.41,6.4,6.4,10000.0
2007-12-10 14:00:00,6.4,6.4,6.39,6.39,14000.0,6.4,6.4,6.39,6.39,14000.0
2007-12-10 14:05:00,6.39,6.39,6.39,6.39,8000.0,6.39,6.39,6.39,6.39,8000.0
2007-12-10 14:10:00,6.39,6.4,6.39,6.4,15200.0,6.39,6.4,6.39,6.4,15200.0
2007-12-10 14:15:00,6.4,6.42,6.4,6.42,10400.0,6.4,6.42,6.4,6.42,10400.0
2007-12-10 14:20:00,6.41,6.41,6.39,6.39,80800.0,6.41,6.41,6.39,6.39,80800.0
2007-12-10 14:25:00,6.39,6.4,6.39,6.4,9600.0,6.39,6.4,6.39,6.4,9600.0
2007-12-10 14:30:00,6.4,6.4,6.4,6.4,12000.0,6.4,6.4,6.4,6.4,12000.0
2007-12-10 14:35:00,6.4,6.4,6.4,6.4,22800.0,6.4,6.4,6.4,6.4,22800.0
2007-12-10 14:40:00,6.4,6.4,6.4,6.4,9600.0,6.4,6.4,6.4,6.4,9600.0
2007-12-10 14:45:00,6.4,6.4,6.38,6.4,214000.0,6.4,6.4,6.38,6.4,214000.0
2007-12-10 14:50:00,6.4,6.43,6.4,6.42,56400.0,6.4,6.43,6.4,6.42,56400.0
2007-12-10 14:55:00,6.42,6.42,6.4,6.41,29600.0,6.42,6.42,6.4,6.41,29600.0
2007-12-10 15:00:00,6.41,6.43,6.41,6.42,12400.0,6.41,6.43,6.41,6.42,12400.0
2007-12-10 15:05:00,6.42,6.44,6.42,6.43,16800.0,6.42,6.44,6.42,6.43,16800.0
2007-12-10 15:10:00,6.43,6.45,6.43,6.45,12400.0,6.43,6.45,6.43,6.45,12400.0
2007-12-10 15:15:00,6.46,6.47,6.45,6.47,30400.0,6.46,6.47,6.45,6.47,30400.0
2007-12-10 15:20:00,6.47,6.49,6.47,6.48,23200.0,6.47,6.49,6.47,6.48,23200.0
2007-12-10 15:25:00,6.48,6.48,6.46,6.46,29600.0,6.48,6.48,6.46,6.46,29600.0
2007-12-10 15:30:00,6.46,6.47,6.45,6.45,20800.0,6.46,6.47,6.45,6.45,20800.0
2007-12-10 15:35:00,6.45,6.46,6.45,6.46,20800.0,6.45,6.46,6.45,6.46,20800.0
2007-12-10 15:40:00,6.46,6.46,6.45,6.46,20000.0,6.46,6.46,6.45,6.46,20000.0
2007-12-10 15:45:00,6.46,6.47,6.43,6.44,23200.0,6.46,6.47,6.43,6.44,23200.0
2007-12-10 15:50:00,6.44,6.46,6.43,6.45,37200.0,6.44,6.46,6.43,6.45,37200.0
2007-12-10 15:55:00,6.46,6.46,6.44,6.45,39200.0,6.46,6.46,6.44,6.45,39200.0
2007-12-11 09:30:00,6.46,6.46,6.44,6.44,15200.0,6.46,6.46,6.44,6.44,15200.0
2007-12-11 09:35:00,6.44,6.44,6.37,6.37,10800.0,6.44,6.44,6.37,6.37,10800.0
2007-12-11 09:40:00,6.36,6.39,6.36,6.39,12400.0,6.36,6.39,6.36,6.39,12400.0
2007-12-11 09:45:00,6.39,6.39,6.39,6.39,16400.0,6.39,6.39,6.39,6.39,16400.0
2007-12-11 09:50:00,6.39,6.4,6.38,6.39,17200.0,6.39,6.4,6.38,6.39,17200.0
2007-12-11 09:55:00,6.37,6.39,6.37,6.39,12800.0,6.37,6.39,6.37,6.39,12800.0
2007-12-11 10:00:00,6.37,6.38,6.37,6.37,5200.0,6.37,6.38,6.37,6.37,5200.0
2007-12-11 10:05:00,6.37,6.37,6.36,6.37,12400.0,6.37,6.37,6.36,6.37,12400.0
2007-12-11 10:10:00,6.37,6.38,6.37,6.38,10800.0,6.37,6.38,6.37,6.38,10800.0
2007-12-11 10:15:00,6.39,6.39,6.39,6.39,9200.0,6.39,6.39,6.39,6.39,9200.0
2007-12-11 10:20:00,6.39,6.39,6.39,6.39,7600.0,6.39,6.39,6.39,6.39,7600.0
2007-12-11 10:25:00,6.39,6.39,6.39,6.39,8800.0,6.39,6.39,6.39,6.39,8800.0
2007-12-11 10:30:00,6.39,6.39,6.39,6.39,7200.0,6.39,6.39,6.39,6.39,7200.0
2007-12-11 10:35:00,6.39,6.39,6.37,6.37,5200.0,6.39,6.39,6.37,6.37,5200.0
2007-12-11 10:40:00,6.38,6.38,6.37,6.38,3600.0,6.38,6.38,6.37,6.38,3600.0
2007-12-11 10:45:00,6.38,6.38,6.37,6.37,6800.0,6.38,6.38,6.37,6.37,6800.0
2007-12-11 10:50:00,6.38,6.38,6.37,6.37,12000.0,6.38,6.38,6.37,6.37,12000.0
2007-12-11 10:55:00,6.37,6.38,6.37,6.37,5200.0,6.37,6.38,6.37,6.37,5200.0
2007-12-11 11:00:00,6.38,6.38,6.36,6.36,20400.0,6.38,6.38,6.36,6.36,20400.0
2007-12-11 11:05:00,6.36,6.36,6.35,6.36,4800.0,6.36,6.36,6.35,6.36,4800.0
2007-12-11 11:10:00,6.35,6.35,6.33,6.33,18800.0,6.35,6.35,6.33,6.33,18800.0
2007-12-11 11:15:00,6.33,6.33,6.32,6.32,10000.0,6.33,6.33,6.32,6.32,10000.0
2007-12-11 11:20:00,6.33,6.34,6.33,6.33,7200.0,6.33,6.34,6.33,6.33,7200.0
2007-12-11 11:25:00,6.33,6.33,6.31,6.32,8000.0,6.33,6.33,6.31,6.32,8000.0
2007-12-11 11:30:00,6.32,6.33,6.32,6.33,11200.0,6.32,6.33,6.32,6.33,11200.0
2007-12-11 11:35:00,6.33,6.33,6.33,6.33,6000.0,6.33,6.33,6.33,6.33,6000.0
2007-12-11 11:40:00,6.33,6.33,6.33,6.33,11600.0,6.33,6.33,6.33,6.33,11600.0
2007-12-11 11:45:00,6.33,6.33,6.33,6.33,3200.0,6.33,6.33,6.33,6.33,3200.0
2007-12-11 11:50:00,6.33,6.33,6.33,6.33,2800.0,6.33,6.33,6.33,6.33,2800.0
2007-12-11 11:55:00,6.33,6.33,6.33,6.33,12800.0,6.33,6.33,6.33,6.33,12800.0
2007-12-11 12:00:00,6.33,6.33,6.33,6.33,2400.0,6.33,6.33,6.33,6.33,2400.0
2007-12-11 12:05:00,6.33,6.33,6.33,6.33,9600.0,6.33,6.33,6.33,6.33,9600.0
2007-12-11 12:10:00,6.33,6.33,6.33,6.33,4000.0,6.33,6.33,6.33,6.33,4000.0
2007-12-11 12:15:00,6.33,6.33,6.33,6.33,8400.0,6.33,6.33,6.33,6.33,8400.0
2007-12-11 12:20:00,6.33,6.33,6.33,6.33,2800.0,6.33,6.33,6.33,6.33,2800.0
2007-12-11 12:25:00,6.33,6.33,6.33,6.33,4400.0,6.33,6.33,6.33,6.33,4400.0
2007-12-11 12:30:00,6.33,6.33,6.33,6.33,7200.0,6.33,6.33,6.33,6.33,7200.0
2007-12-11 12:35:00,6.33,6.33,6.33,6.33,5600.0,6.33,6.33,6.33,6.33,5600.0
2007-12-11 12:40:00,6.33,6.34,6.33,6.33,11200.0,6.33,6.34,6.33,6.33,11200.0
2007-12-11 12:45:00,6.33,6.33,6.33,6.33,12000.0,6.33,6.33,6.33,6.33,12000.0
2007-12-11 12:50:00,6.33,6.33,6.32,6.33,3600.0,6.33,6.33,6.32,6.33,3600.0
2007-12-11 12:55:00,6.33,6.33,6.33,6.33,2800.0,6.33,6.33,6.33,6.33,2800.0
2007-12-11 13:00:00,6.33,6.34,6.33,6.33,10000.0,6.33,6.34,6.33,6.33,10000.0
2007-12-11 13:05:00,6.33,6.35,6.33,6.34,5200.0,6.33,6.35,6.33,6.34,5200.0
2007-12-11 13:10:00,6.35,6.36,6.34,6.36,4000.0,6.35,6.36,6.34,6.36,4000.0
2007-12-11 13:15:00,6.36,6.36,6.36,6.36,2800.0,6.36,6.36,6.36,6.36,2800.0
2007-12-11 13:20:00,6.36,6.39,6.36,6.38,12400.0,6.36,6.39,6.36,6.38,12400.0
2007-12-11 13:25:00,6.38,6.39,6.37,6.39,6800.0,6.38,6.39,6.37,6.39,6800.0
2007-12-11 13:30:00,6.39,6.39,6.38,6.39,2000.0,6.39,6.39,6.38,6.39,2000.0
2007-12-11 13:35:00,6.38,6.39,6.38,6.39,2800.0,6.38,6.39,6.38,6.39,2800.0
2007-12-11 13:40:00,6.38,6.39,6.38,6.38,7200.0,6.38,6.39,6.38,6.38,7200.0
2007-12-11 13:45:00,6.38,6.39,6.38,6.39,7600.0,6.38,6.39,6.38,6.39,7600.0
2007-12-11 13:50:00,6.39,6.4,6.38,6.39,60400.0,6.39,6.4,6.38,6.39,60400.0
2007-12-11 13:55:00,6.39,6.39,6.36,6.38,31200.0,6.39,6.39,6.36,6.38,31200.0
2007-12-11 14:00:00,6.38,6.38,6.36,6.37,7200.0,6.38,6.38,6.36,6.37,7200.0
2007-12-11 14:05:00,6.38,6.38,6.37,6.37,8000.0,6.38,6.38,6.37,6.37,8000.0
2007-12-11 14:10:00,6.37,6.38,6.35,6.36,17600.0,6.37,6.38,6.35,6.36,17600.0
2007-12-11 14:15:00,6.36,6.36,6.25,6.26,40400.0,6.36,6.36,6.25,6.26,40400.0
2007-12-11 14:20:00,6.26,6.26,6.2,6.22,26400.0,6.26,6.26,6.2,6.22,26400.0
2007-12-11 14:25:00,6.21,6.24,6.21,6.22,47600.0,6.21,6.24,6.21,6.22,47600.0
2007-12-11 14:30:00,6.23,6.24,6.22,6.23,34000.0,6.23,6.24,6.22,6.23,34000.0
2007-12-11 14:35:00,6.22,6.26,6.21,6.25,50400.0,6.22,6.26,6.21,6.25,50400.0
2007-12-11 14:40:00,6.25,6.25,6.22,6.23,27600.0,6.25,6.25,6.22,6.23,27600.0
2007-12-11 14:45:00,6.24,6.27,6.23,6.26,23600.0,6.24,6.27,6.23,6.26,23600.0
2007-12-11 14:50:00,6.26,6.28,6.25,6.27,21600.0,6.26,6.28,6.25,6.27,21600.0
2007-12-11 14:55:00,6.27,6.28,6.25,6.25,28400.0,6.27,6.28,6.25,6.25,28400.0
2007-12-11 15:00:00,6.25,6.25,6.21,6.23,41600.0,6.25,6.25,6.21,6.23,41600.0
2007-12-11 15:05:00,6.23,6.23,6.22,6.23,12800.0,6.23,6.23,6.22,6.23,12800.0
2007-12-11 15:10:00,6.22,6.24,6.21,6.22,28400.0,6.22,6.24,6.21,6.22,28400.0
2007-12-11 15:15:00,6.22,6.22,6.21,6.21,21200.0,6.22,6.22,6.21,6.21,21200.0
2007-12-11 15:20:00,6.21,6.21,6.2,6.21,37200.0,6.21,6.21,6.2,6.21,37200.0
2007-12-11 15:25:00,6.21,6.21,6.2,6.21,30400.0,6.21,6.21,6.2,6.21,30400.0
2007-12-11 15:30:00,6.21,6.21,6.2,6.2,28400.0,6.21,6.21,6.2,6.2,28400.0
2007-12-11 15:35:00,6.2,6.21,6.2,6.21,22800.0,6.2,6.21,6.2,6.21,22800.0
2007-12-11 15:40:00,6.21,6.21,6.19,6.2,33200.0,6.21,6.21,6.19,6.2,33200.0
2007-12-11 15:45:00,6.19,6.2,6.18,6.2,44400.0,6.19,6.2,6.18,6.2,44400.0
2007-12-11 15:50:00,6.19,6.21,6.19,6.2,49200.0,6.19,6.21,6.19,6.2,49200.0
2007-12-11 15:55:00,6.21,6.21,6.18,6.19,91600.0,6.21,6.21,6.18,6.19,91600.0
2007-12-12 09:30:00,6.3,6.36,6.3,6.36,48400.0,6.3,6.36,6.3,6.36,48400.0
2007-12-12 09:35:00,6.37,6.38,6.34,6.35,10000.0,6.37,6.38,6.34,6.35,10000.0
2007-12-12 09:40:00,6.33,6.34,6.25,6.26,30000.0,6.33,6.34,6.25,6.26,30000.0
2007-12-12 09:45:00,6.26,6.27,6.24,6.25,17600.0,6.26,6.27,6.24,6.25,17600.0
2007-12-12 09:50:00,6.26,6.3,6.25,6.3,14800.0,6.26,6.3,6.25,6.3,14800.0
2007-12-12 09:55:00,6.29,6.31,6.29,6.3,6800.0,6.29,6.31,6.29,6.3,6800.0
2007-12-12 10:00:00,6.29,6.29,6.26,6.29,11600.0,6.29,6.29,6.26,6.29,11600.0
2007-12-12 10:05:00,6.28,6.29,6.27,6.27,6400.0,6.28,6.29,6.27,6.27,6400.0
2007-12-12 10:10:00,6.27,6.29,6.27,6.29,6000.0,6.27,6.29,6.27,6.29,6000.0
2007-12-12 10:15:00,6.29,6.3,6.28,6.3,4800.0,6.29,6.3,6.28,6.3,4800.0
2007-12-12 10:20:00,6.31,6.31,6.29,6.3,17200.0,6.31,6.31,6.29,6.3,17200.0
2007-12-12 10:25:00,6.3,6.31,6.29,6.31,5200.0,6.3,6.31,6.29,6.31,5200.0
2007-12-12 10:30:00,6.31,6.31,6.3,6.31,10800.0,6.31,6.31,6.3,6.31,10800.0
2007-12-12 10:35:00,6.31,6.31,6.3,6.31,11600.0,6.31,6.31,6.3,6.31,11600.0
2007-12-12 10:40:00,6.3,6.31,6.29,6.31,12000.0,6.3,6.31,6.29,6.31,12000.0
2007-12-12 10:45:00,6.31,6.31,6.29,6.29,21200.0,6.31,6.31,6.29,6.29,21200.0
2007-12-12 10:50:00,6.29,6.3,6.28,6.3,4000.0,6.29,6.3,6.28,6.3,4000.0
2007-12-12 10:55:00,6.29,6.29,6.28,6.29,5600.0,6.29,6.29,6.28,6.29,5600.0
2007-12-12 11:00:00,6.29,6.31,6.29,6.3,10400.0,6.29,6.31,6.29,6.3,10400.0
2007-12-12 11:05:00,6.31,6.31,6.31,6.31,7600.0,6.31,6.31,6.31,6.31,7600.0
2007-12-12 11:10:00,6.31,6.32,6.31,6.31,12000.0,6.31,6.32,6.31,6.31,12000.0
2007-12-12 11:15:00,6.31,6.31,6.29,6.3,25600.0,6.31,6.31,6.29,6.3,25600.0
2007-12-12 11:20:00,6.3,6.31,6.3,6.31,8400.0,6.3,6.31,6.3,6.31,8400.0
2007-12-12 11:25:00,6.31,6.31,6.31,6.31,6800.0,6.31,6.31,6.31,6.31,6800.0
2007-12-12 11:30:00,6.31,6.31,6.3,6.31,12800.0,6.31,6.31,6.3,6.31,12800.0
2007-12-12 11:35:00,6.31,6.33,6.31,6.31,26800.0,6.31,6.33,6.31,6.31,26800.0
2007-12-12 11:40:00,6.31,6.31,6.3,6.31,10400.0,6.31,6.31,6.3,6.31,10400.0
2007-12-12 11:45:00,6.31,6.31,6.3,6.3,9600.0,6.31,6.31,6.3,6.3,9600.0
2007-12-12 11:50:00,6.31,6.31,6.3,6.3,8800.0,6.31,6.31,6.3,6.3,8800.0
2007-12-12 11:55:00,6.31,6.31,6.31,6.31,6800.0,6.31,6.31,6.31,6.31,6800.0
2007-12-12 12:00:00,6.3,6.31,6.3,6.3,17600.0,6.3,6.31,6.3,6.3,17600.0
2007-12-12 12:05:00,6.31,6.31,6.29,6.29,8000.0,6.31,6.31,6.29,6.29,8000.0
2007-12-12 12:10:00,6.29,6.3,6.29,6.3,4400.0,6.29,6.3,6.29,6.3,4400.0
2007-12-12 12:15:00,6.3,6.31,6.3,6.31,7600.0,6.3,6.31,6.3,6.31,7600.0
2007-12-12 12:20:00,6.31,6.31,6.31,6.31,7200.0,6.31,6.31,6.31,6.31,7200.0
2007-12-12 12:25:00,6.31,6.31,6.31,6.31,4000.0,6.31,6.31,6.31,6.31,4000.0
2007-12-12 12:30:00,6.31,6.31,6.29,6.29,9600.0,6.31,6.31,6.29,6.29,9600.0
2007-12-12 12:35:00,6.29,6.3,6.29,6.3,4000.0,6.29,6.3,6.29,6.3,4000.0
2007-12-12 12:40:00,6.3,6.3,6.28,6.28,7200.0,6.3,6.3,6.28,6.28,7200.0
2007-12-12 12:45:00,6.28,6.29,6.27,6.27,5600.0,6.28,6.29,6.27,6.27,5600.0
2007-12-12 12:50:00,6.27,6.28,6.27,6.28,2400.0,6.27,6.28,6.27,6.28,2400.0
2007-12-12 12:55:00,6.29,6.3,6.29,6.3,6000.0,6.29,6.3,6.29,6.3,6000.0
2007-12-12 13:00:00,6.3,6.3,6.28,6.29,6800.0,6.3,6.3,6.28,6.29,6800.0
2007-12-12 13:05:00,6.29,6.29,6.28,6.29,7200.0,6.29,6.29,6.28,6.29,7200.0
2007-12-12 13:10:00,6.3,6.31,6.3,6.3,9200.0,6.3,6.31,6.3,6.3,9200.0
2007-12-12 13:15:00,6.31,6.31,6.31,6.31,7200.0,6.31,6.31,6.31,6.31,7200.0
2007-12-12 13:20:00,6.31,6.31,6.29,6.3,12800.0,6.31,6.31,6.29,6.3,12800.0
2007-12-12 13:25:00,6.31,6.31,6.29,6.29,6400.0,6.31,6.31,6.29,6.29,6400.0
2007-12-12 13:30:00,6.3,6.31,6.29,6.3,6000.0,6.3,6.31,6.29,6.3,6000.0
2007-12-12 13:35:00,6.31,6.31,6.31,6.31,15200.0,6.31,6.31,6.31,6.31,15200.0
2007-12-12 13:40:00,6.31,6.31,6.3,6.31,14000.0,6.31,6.31,6.3,6.31,14000.0
2007-12-12 13:45:00,6.3,6.3,6.29,6.29,18400.0,6.3,6.3,6.29,6.29,18400.0
2007-12-12 13:50:00,6.29,6.3,6.29,6.29,7600.0,6.29,6.3,6.29,6.29,7600.0
2007-12-12 13:55:00,6.29,6.31,6.29,6.31,6800.0,6.29,6.31,6.29,6.31,6800.0
2007-12-12 14:00:00,6.31,6.31,6.3,6.3,6000.0,6.31,6.31,6.3,6.3,6000.0
2007-12-12 14:05:00,6.29,6.31,6.29,6.31,9600.0,6.29,6.31,6.29,6.31,9600.0
2007-12-12 14:10:00,6.31,6.31,6.31,6.31,6000.0,6.31,6.31,6.31,6.31,6000.0
2007-12-12 14:15:00,6.31,6.31,6.31,6.31,6800.0,6.31,6.31,6.31,6.31,6800.0
2007-12-12 14:20:00,6.3,6.31,6.28,6.29,18800.0,6.3,6.31,6.28,6.29,18800.0
2007-12-12 14:25:00,6.29,6.3,6.29,6.29,10400.0,6.29,6.3,6.29,6.29,10400.0
2007-12-12 14:30:00,6.28,6.29,6.27,6.29,9600.0,6.28,6.29,6.27,6.29,9600.0
2007-12-12 14:35:00,6.29,6.29,6.28,6.29,14400.0,6.29,6.29,6.28,6.29,14400.0
2007-12-12 14:40:00,6.29,6.29,6.29,6.29,14400.0,6.29,6.29,6.29,6.29,14400.0
2007-12-12 14:45:00,6.29,6.29,6.28,6.29,18000.0,6.29,6.29,6.28,6.29,18000.0
2007-12-12 14:50:00,6.29,6.29,6.29,6.29,5600.0,6.29,6.29,6.29,6.29,5600.0
2007-12-12 14:55:00,6.29,6.29,6.28,6.29,25200.0,6.29,6.29,6.28,6.29,25200.0
2007-12-12 15:00:00,6.28,6.28,6.26,6.26,9600.0,6.28,6.28,6.26,6.26,9600.0
2007-12-12 15:05:00,6.26,6.29,6.26,6.29,17600.0,6.26,6.29,6.26,6.29,17600.0
2007-12-12 15:10:00,6.29,6.29,6.22,6.24,30000.0,6.29,6.29,6.22,6.24,30000.0
2007-12-12 15:15:00,6.23,6.28,6.22,6.28,32400.0,6.23,6.28,6.22,6.28,32400.0
2007-12-12 15:20:00,6.28,6.28,6.26,6.26,21600.0,6.28,6.28,6.26,6.26,21600.0
2007-12-12 15:25:00,6.26,6.28,6.26,6.28,18000.0,6.26,6.28,6.26,6.28,18000.0
2007-12-12 15:30:00,6.27,6.28,6.25,6.26,17200.0,6.27,6.28,6.25,6.26,17200.0
2007-12-12 15:35:00,6.27,6.27,6.23,6.26,20000.0,6.27,6.27,6.23,6.26,20000.0
2007-12-12 15:40:00,6.26,6.27,6.23,6.24,24000.0,6.26,6.27,6.23,6.24,24000.0
2007-12-12 15:45:00,6.25,6.28,6.25,6.27,25600.0,6.25,6.28,6.25,6.27,25600.0
2007-12-12 15:50:00,6.27,6.3,6.27,6.29,34400.0,6.27,6.3,6.27,6.29,34400.0
2007-12-12 15:55:00,6.29,6.31,6.28,6.3,23200.0,6.29,6.31,6.28,6.3,23200.0
2007-12-13 09:30:00,6.27,6.28,6.25,6.28,17200.0,6.27,6.28,6.25,6.28,17200.0
2007-12-13 09:35:00,6.28,6.29,6.25,6.28,11200.0,6.28,6.29,6.25,6.28,11200.0
2007-12-13 09:40:00,6.28,6.28,6.24,6.24,12400.0,6.28,6.28,6.24,6.24,12400.0
2007-12-13 09:45:00,6.24,6.24,6.21,6.22,16400.0,6.24,6.24,6.21,6.22,16400.0
2007-12-13 09:50:00,6.21,6.22,6.19,6.2,11200.0,6.21,6.22,6.19,6.2,11200.0
2007-12-13 09:55:00,6.2,6.21,6.18,6.19,12400.0,6.2,6.21,6.18,6.19,12400.0
2007-12-13 10:00:00,6.19,6.2,6.17,6.19,14400.0,6.19,6.2,6.17,6.19,14400.0
2007-12-13 10:05:00,6.19,6.2,6.19,6.19,6000.0,6.19,6.2,6.19,6.19,6000.0
2007-12-13 10:10:00,6.19,6.21,6.19,6.2,29600.0,6.19,6.21,6.19,6.2,29600.0
2007-12-13 10:15:00,6.2,6.21,6.2,6.21,12400.0,6.2,6.21,6.2,6.21,12400.0
2007-12-13 10:20:00,6.21,6.23,6.19,6.21,81600.0,6.21,6.23,6.19,6.21,81600.0
2007-12-13 10:25:00,6.21,6.22,6.19,6.19,54400.0,6.21,6.22,6.19,6.19,54400.0
2007-12-13 10:30:00,6.19,6.19,6.17,6.17,39600.0,6.19,6.19,6.17,6.17,39600.0
2007-12-13 10:35:00,6.17,6.19,6.17,6.18,25200.0,6.17,6.19,6.17,6.18,25200.0
2007-12-13 10:40:00,6.18,6.2,6.18,6.2,17200.0,6.18,6.2,6.18,6.2,17200.0
2007-12-13 10:45:00,6.18,6.19,6.18,6.18,15200.0,6.18,6.19,6.18,6.18,15200.0
2007-12-13 10:50:00,6.19,6.21,6.18,6.21,20400.0,6.19,6.21,6.18,6.21,20400.0
2007-12-13 10:55:00,6.2,6.2,6.18,6.18,24000.0,6.2,6.2,6.18,6.18,24000.0
2007-12-13 11:00:00,6.18,6.18,6.18,6.18,21600.0,6.18,6.18,6.18,6.18,21600.0
2007-12-13 11:05:00,6.18,6.18,6.17,6.18,18000.0,6.18,6.18,6.17,6.18,18000.0
2007-12-13 11:10:00,6.18,6.18,6.16,6.16,29600.0,6.18,6.18,6.16,6.16,29600.0
2007-12-13 11:15:00,6.17,6.17,6.16,6.16,22000.0,6.17,6.17,6.16,6.16,22000.0
2007-12-13 11:20:00,6.16,6.17,6.14,6.14,24400.0,6.16,6.17,6.14,6.14,24400.0
2007-12-13 11:25:00,6.14,6.15,6.14,6.15,30400.0,6.14,6.15,6.14,6.15,30400.0
2007-12-13 11:30:00,6.15,6.15,6.13,6.14,33200.0,6.15,6.15,6.13,6.14,33200.0
2007-12-13 11:35:00,6.14,6.16,6.14,6.14,23200.0,6.14,6.16,6.14,6.14,23200.0
2007-12-13 11:40:00,6.14,6.14,6.14,6.14,5200.0,6.14,6.14,6.14,6.14,5200.0
2007-12-13 11:45:00,6.14,6.15,6.14,6.14,26000.0,6.14,6.15,6.14,6.14,26000.0
2007-12-13 11:50:00,6.14,6.14,6.14,6.14,11200.0,6.14,6.14,6.14,6.14,11200.0
2007-12-13 11:55:00,6.14,6.16,6.14,6.15,21600.0,6.14,6.16,6.14,6.15,21600.0
2007-12-13 12:00:00,6.15,6.15,6.14,6.15,29600.0,6.15,6.15,6.14,6.15,29600.0
2007-12-13 12:05:00,6.15,6.15,6.14,6.14,14400.0,6.15,6.15,6.14,6.14,14400.0
2007-12-13 12:10:00,6.14,6.14,6.14,6.14,6000.0,6.14,6.14,6.14,6.14,6000.0
2007-12-13 12:15:00,6.14,6.14,6.14,6.14,24800.0,6.14,6.14,6.14,6.14,24800.0
2007-12-13 12:20:00,6.14,6.14,6.13,6.13,13600.0,6.14,6.14,6.13,6.13,13600.0
2007-12-13 12:25:00,6.13,6.13,6.13,6.13,3200.0,6.13,6.13,6.13,6.13,3200.0
2007-12-13 12:30:00,6.13,6.13,6.12,6.12,39200.0,6.13,6.13,6.12,6.12,39200.0
2007-12-13 12:35:00,6.12,6.12,6.12,6.12,2800.0,6.12,6.12,6.12,6.12,2800.0
2007-12-13 12:40:00,6.12,6.12,6.11,6.12,20000.0,6.12,6.12,6.11,6.12,20000.0
2007-12-13 12:45:00,6.12,6.12,6.11,6.12,29200.0,6.12,6.12,6.11,6.12,29200.0
2007-12-13 12:50:00,6.12,6.12,6.11,6.12,30000.0,6.12,6.12,6.11,6.12,30000.0
2007-12-13 12:55:00,6.13,6.13,6.13,6.13,12800.0,6.13,6.13,6.13,6.13,12800.0
2007-12-13 13:00:00,6.13,6.13,6.13,6.13,6400.0,6.13,6.13,6.13,6.13,6400.0
2007-12-13 13:05:00,6.13,6.13,6.12,6.13,13600.0,6.13,6.13,6.12,6.13,13600.0
2007-12-13 13:10:00,6.13,6.13,6.12,6.13,7600.0,6.13,6.13,6.12,6.13,7600.0
2007-12-13 13:15:00,6.12,6.12,6.11,6.11,34400.0,6.12,6.12,6.11,6.11,34400.0
2007-12-13 13:20:00,6.11,6.12,6.11,6.12,19600.0,6.11,6.12,6.11,6.12,19600.0
2007-12-13 13:25:00,6.12,6.13,6.11,6.12,14400.0,6.12,6.13,6.11,6.12,14400.0
2007-12-13 13:30:00,6.12,6.12,6.11,6.11,13600.0,6.12,6.12,6.11,6.11,13600.0
2007-12-13 13:35:00,6.11,6.11,6.1,6.11,17200.0,6.11,6.11,6.1,6.11,17200.0
2007-12-13 13:40:00,6.1,6.11,6.1,6.1,2400.0,6.1,6.11,6.1,6.1,2400.0
2007-12-13 13:45:00,6.1,6.1,6.09,6.1,37600.0,6.1,6.1,6.09,6.1,37600.0
2007-12-13 13:50:00,6.1,6.1,6.09,6.1,18400.0,6.1,6.1,6.09,6.1,18400.0
2007-12-13 13:55:00,6.1,6.1,6.1,6.1,20800.0,6.1,6.1,6.1,6.1,20800.0
2007-12-13 14:00:00,6.1,6.1,6.09,6.1,38400.0,6.1,6.1,6.09,6.1,38400.0
2007-12-13 14:05:00,6.1,6.12,6.1,6.1,20000.0,6.1,6.12,6.1,6.1,20000.0
2007-12-13 14:10:00,6.1,6.11,6.09,6.1,12800.0,6.1,6.11,6.09,6.1,12800.0
2007-12-13 14:15:00,6.1,6.13,6.1,6.13,35600.0,6.1,6.13,6.1,6.13,35600.0
2007-12-13 14:20:00,6.13,6.14,6.12,6.14,25600.0,6.13,6.14,6.12,6.14,25600.0
2007-12-13 14:25:00,6.14,6.14,6.13,6.13,11200.0,6.14,6.14,6.13,6.13,11200.0
2007-12-13 14:30:00,6.14,6.14,6.13,6.13,7200.0,6.14,6.14,6.13,6.13,7200.0
2007-12-13 14:35:00,6.13,6.14,6.13,6.14,33200.0,6.13,6.14,6.13,6.14,33200.0
2007-12-13 14:40:00,6.13,6.14,6.13,6.13,30800.0,6.13,6.14,6.13,6.13,30800.0
2007-12-13 14:45:00,6.13,6.13,6.12,6.13,27600.0,6.13,6.13,6.12,6.13,27600.0
2007-12-13 14:50:00,6.13,6.13,6.13,6.13,18000.0,6.13,6.13,6.13,6.13,18000.0
2007-12-13 14:55:00,6.13,6.14,6.13,6.13,23200.0,6.13,6.14,6.13,6.13,23200.0
2007-12-13 15:00:00,6.13,6.14,6.13,6.14,24400.0,6.13,6.14,6.13,6.14,24400.0
2007-12-13 15:05:00,6.14,6.14,6.13,6.13,30000.0,6.14,6.14,6.13,6.13,30000.0
2007-12-13 15:10:00,6.13,6.13,6.12,6.12,20400.0,6.13,6.13,6.12,6.12,20400.0
2007-12-13 15:15:00,6.12,6.12,6.11,6.12,17200.0,6.12,6.12,6.11,6.12,17200.0
2007-12-13 15:20:00,6.12,6.13,6.12,6.12,38400.0,6.12,6.13,6.12,6.12,38400.0
2007-12-13 15:25:00,6.12,6.14,6.12,6.14,22400.0,6.12,6.14,6.12,6.14,22400.0
2007-12-13 15:30:00,6.15,6.15,6.13,6.14,22000.0,6.15,6.15,6.13,6.14,22000.0
2007-12-13 15:35:00,6.14,6.14,6.13,6.13,20800.0,6.14,6.14,6.13,6.13,20800.0
2007-12-13 15:40:00,6.13,6.15,6.12,6.15,35200.0,6.13,6.15,6.12,6.15,35200.0
2007-12-13 15:45:00,6.15,6.17,6.14,6.17,45600.0,6.15,6.17,6.14,6.17,45600.0
2007-12-13 15:50:00,6.16,6.2,6.14,6.2,77600.0,6.16,6.2,6.14,6.2,77600.0
2007-12-13 15:55:00,6.2,6.21,6.18,6.2,90800.0,6.2,6.21,6.18,6.2,90800.0
2007-12-14 09:30:00,6.15,6.2,6.14,6.19,20000.0,6.15,6.2,6.14,6.19,20000.0
2007-12-14 09:35:00,6.2,6.21,6.17,6.2,14800.0,6.2,6.21,6.17,6.2,14800.0
2007-12-14 09:40:00,6.23,6.26,6.23,6.24,2400.0,6.23,6.26,6.23,6.24,2400.0
2007-12-14 09:45:00,6.24,6.25,6.24,6.25,5600.0,6.24,6.25,6.24,6.25,5600.0
2007-12-14 09:50:00,6.24,6.24,6.21,6.21,11200.0,6.24,6.24,6.21,6.21,11200.0
2007-12-14 09:55:00,6.21,6.25,6.21,6.24,15200.0,6.21,6.25,6.21,6.24,15200.0
2007-12-14 10:00:00,6.23,6.25,6.23,6.24,10800.0,6.23,6.25,6.23,6.24,10800.0
2007-12-14 10:05:00,6.25,6.27,6.25,6.26,10800.0,6.25,6.27,6.25,6.26,10800.0
2007-12-14 10:10:00,6.26,6.29,6.26,6.29,15200.0,6.26,6.29,6.26,6.29,15200.0
2007-12-14 10:15:00,6.28,6.3,6.26,6.3,17200.0,6.28,6.3,6.26,6.3,17200.0
2007-12-14 10:20:00,6.3,6.3,6.28,6.29,9200.0,6.3,6.3,6.28,6.29,9200.0
2007-12-14 10:25:00,6.29,6.3,6.29,6.3,8000.0,6.29,6.3,6.29,6.3,8000.0
2007-12-14 10:30:00,6.3,6.31,6.29,6.31,9600.0,6.3,6.31,6.29,6.31,9600.0
2007-12-14 10:35:00,6.3,6.31,6.3,6.31,12400.0,6.3,6.31,6.3,6.31,12400.0
2007-12-14 10:40:00,6.31,6.35,6.31,6.35,21600.0,6.31,6.35,6.31,6.35,21600.0
2007-12-14 10:45:00,6.35,6.39,6.35,6.38,40800.0,6.35,6.39,6.35,6.38,40800.0
2007-12-14 10:50:00,6.38,6.39,6.37,6.37,23600.0,6.38,6.39,6.37,6.37,23600.0
2007-12-14 10:55:00,6.37,6.39,6.35,6.39,20800.0,6.37,6.39,6.35,6.39,20800.0
2007-12-14 11:00:00,6.39,6.42,6.39,6.41,36000.0,6.39,6.42,6.39,6.41,36000.0
2007-12-14 11:05:00,6.42,6.44,6.4,6.4,48000.0,6.42,6.44,6.4,6.4,48000.0
2007-12-14 11:10:00,6.4,6.44,6.4,6.43,56800.0,6.4,6.44,6.4,6.43,56800.0
2007-12-14 11:15:00,6.43,6.43,6.43,6.43,7200.0,6.43,6.43,6.43,6.43,7200.0
2007-12-14 11:20:00,6.43,6.43,6.43,6.43,6400.0,6.43,6.43,6.43,6.43,6400.0
2007-12-14 11:25:00,6.43,6.43,6.43,6.43,17600.0,6.43,6.43,6.43,6.43,17600.0
2007-12-14 11:30:00,6.43,6.43,6.42,6.43,8400.0,6.43,6.43,6.42,6.43,8400.0
2007-12-14 11:35:00,6.43,6.44,6.43,6.44,17600.0,6.43,6.44,6.43,6.44,17600.0
2007-12-14 11:40:00,6.44,6.45,6.44,6.45,8000.0,6.44,6.45,6.44,6.45,8000.0
2007-12-14 11:45:00,6.45,6.45,6.45,6.45,7600.0,6.45,6.45,6.45,6.45,7600.0
2007-12-14 11:50:00,6.45,6.47,6.44,6.47,43600.0,6.45,6.47,6.44,6.47,43600.0
2007-12-14 11:55:00,6.46,6.46,6.45,6.45,14400.0,6.46,6.46,6.45,6.45,14400.0
2007-12-14 12:00:00,6.44,6.47,6.44,6.46,15200.0,6.44,6.47,6.44,6.46,15200.0
2007-12-14 12:05:00,6.46,6.48,6.46,6.48,19600.0,6.46,6.48,6.46,6.48,19600.0
2007-12-14 12:10:00,6.47,6.48,6.46,6.48,15600.0,6.47,6.48,6.46,6.48,15600.0
2007-12-14 12:15:00,6.47,6.48,6.47,6.48,6400.0,6.47,6.48,6.47,6.48,6400.0
2007-12-14 12:20:00,6.48,6.49,6.48,6.49,27200.0,6.48,6.49,6.48,6.49,27200.0
2007-12-14 12:25:00,6.48,6.49,6.47,6.48,16400.0,6.48,6.49,6.47,6.48,16400.0
2007-12-14 12:30:00,6.48,6.48,6.47,6.47,22400.0,6.48,6.48,6.47,6.47,22400.0
2007-12-14 12:35:00,6.47,6.49,6.47,6.48,10800.0,6.47,6.49,6.47,6.48,10800.0
2007-12-14 12:40:00,6.49,6.49,6.48,6.48,7200.0,6.49,6.49,6.48,6.48,7200.0
2007-12-14 12:45:00,6.48,6.49,6.48,6.49,8000.0,6.48,6.49,6.48,6.49,8000.0
2007-12-14 12:50:00,6.49,6.49,6.47,6.48,48400.0,6.49,6.49,6.47,6.48,48400.0
2007-12-14 12:55:00,6.47,6.47,6.46,6.46,23200.0,6.47,6.47,6.46,6.46,23200.0
2007-12-14 13:00:00,6.46,6.46,6.45,6.46,22000.0,6.46,6.46,6.45,6.46,22000.0
2007-12-14 13:05:00,6.47,6.47,6.47,6.47,4400.0,6.47,6.47,6.47,6.47,4400.0
2007-12-14 13:10:00,6.47,6.47,6.47,6.47,16000.0,6.47,6.47,6.47,6.47,16000.0
2007-12-14 13:15:00,6.47,6.47,6.47,6.47,9200.0,6.47,6.47,6.47,6.47,9200.0
2007-12-14 13:20:00,6.47,6.48,6.47,6.48,12400.0,6.47,6.48,6.47,6.48,12400.0
2007-12-14 13:25:00,6.47,6.5,6.47,6.49,28400.0,6.47,6.5,6.47,6.49,28400.0
2007-12-14 13:30:00,6.49,6.49,6.48,6.48,11600.0,6.49,6.49,6.48,6.48,11600.0
2007-12-14 13:35:00,6.48,6.48,6.48,6.48,9200.0,6.48,6.48,6.48,6.48,9200.0
2007-12-14 13:40:00,6.48,6.48,6.47,6.48,6000.0,6.48,6.48,6.47,6.48,6000.0
2007-12-14 13:45:00,6.48,6.49,6.48,6.49,17600.0,6.48,6.49,6.48,6.49,17600.0
2007-12-14 13:50:00,6.48,6.49,6.48,6.49,26000.0,6.48,6.49,6.48,6.49,26000.0
2007-12-14 13:55:00,6.49,6.49,6.48,6.48,7200.0,6.49,6.49,6.48,6.48,7200.0
2007-12-14 14:00:00,6.48,6.48,6.45,6.45,34800.0,6.48,6.48,6.45,6.45,34800.0
2007-12-14 14:05:00,6.45,6.45,6.45,6.45,5600.0,6.45,6.45,6.45,6.45,5600.0
2007-12-14 14:10:00,6.45,6.46,6.45,6.46,6800.0,6.45,6.46,6.45,6.46,6800.0
2007-12-14 14:15:00,6.46,6.46,6.45,6.45,16800.0,6.46,6.46,6.45,6.45,16800.0
2007-12-14 14:20:00,6.45,6.45,6.44,6.44,11600.0,6.45,6.45,6.44,6.44,11600.0
2007-12-14 14:25:00,6.44,6.45,6.44,6.45,8000.0,6.44,6.45,6.44,6.45,8000.0
2007-12-14 14:30:00,6.45,6.45,6.45,6.45,13200.0,6.45,6.45,6.45,6.45,13200.0
2007-12-14 14:35:00,6.45,6.46,6.45,6.46,4400.0,6.45,6.46,6.45,6.46,4400.0
2007-12-14 14:40:00,6.45,6.46,6.45,6.46,20400.0,6.45,6.46,6.45,6.46,20400.0
2007-12-14 14:45:00,6.46,6.46,6.43,6.43,15200.0,6.46,6.46,6.43,6.43,15200.0
2007-12-14 14:50:00,6.43,6.43,6.4,6.41,14000.0,6.43,6.43,6.4,6.41,14000.0
2007-12-14 14:55:00,6.41,6.41,6.39,6.4,22800.0,6.41,6.41,6.39,6.4,22800.0
2007-12-14 15:00:00,6.4,6.4,6.38,6.38,14800.0,6.4,6.4,6.38,6.38,14800.0
2007-12-14 15:05:00,6.39,6.4,6.39,6.4,8000.0,6.39,6.4,6.39,6.4,8000.0
2007-12-14 15:10:00,6.41,6.41,6.4,6.41,5200.0,6.41,6.41,6.4,6.41,5200.0
2007-12-14 15:15:00,6.4,6.4,6.36,6.36,16800.0,6.4,6.4,6.36,6.36,16800.0
2007-12-14 15:20:00,6.35,6.37,6.35,6.37,22800.0,6.35,6.37,6.35,6.37,22800.0
2007-12-14 15:25:00,6.36,6.38,6.36,6.37,18400.0,6.36,6.38,6.36,6.37,18400.0
2007-12-14 15:30:00,6.38,6.4,6.38,6.4,6000.0,6.38,6.4,6.38,6.4,6000.0
2007-12-14 15:35:00,6.41,6.44,6.41,6.42,28000.0,6.41,6.44,6.41,6.42,28000.0
2007-12-14 15:40:00,6.42,6.44,6.42,6.44,28800.0,6.42,6.44,6.42,6.44,28800.0
2007-12-14 15:45:00,6.44,6.45,6.42,6.43,46000.0,6.44,6.45,6.42,6.43,46000.0
2007-12-14 15:50:00,6.43,6.44,6.41,6.43,50000.0,6.43,6.44,6.41,6.43,50000.0
2007-12-14 15:55:00,6.43,6.43,6.39,6.4,119600.0,6.43,6.43,6.39,6.4,119600.0
2007-12-17 09:30:00,6.36,6.44,6.36,6.42,28400.0,6.36,6.44,6.36,6.42,28400.0
2007-12-17 09:35:00,6.43,6.43,6.41,6.42,16400.0,6.43,6.43,6.41,6.42,16400.0
2007-12-17 09:40:00,6.42,6.43,6.41,6.41,21200.0,6.42,6.43,6.41,6.41,21200.0
2007-12-17 09:45:00,6.42,6.42,6.38,6.38,24800.0,6.42,6.42,6.38,6.38,24800.0
2007-12-17 09:50:00,6.38,6.38,6.35,6.36,14800.0,6.38,6.38,6.35,6.36,14800.0
2007-12-17 09:55:00,6.36,6.39,6.35,6.38,36000.0,6.36,6.39,6.35,6.38,36000.0
2007-12-17 10:00:00,6.38,6.38,6.37,6.38,12800.0,6.38,6.38,6.37,6.38,12800.0
2007-12-17 10:05:00,6.38,6.38,6.35,6.35,25600.0,6.38,6.38,6.35,6.35,25600.0
2007-12-17 10:10:00,6.35,6.38,6.35,6.38,14800.0,6.35,6.38,6.35,6.38,14800.0
2007-12-17 10:15:00,6.38,6.38,6.38,6.38,4800.0,6.38,6.38,6.38,6.38,4800.0
2007-12-17 10:20:00,6.38,6.41,6.38,6.41,19200.0,6.38,6.41,6.38,6.41,19200.0
2007-12-17 10:25:00,6.41,6.42,6.41,6.41,20400.0,6.41,6.42,6.41,6.41,20400.0
2007-12-17 10:30:00,6.42,6.42,6.41,6.42,8800.0,6.42,6.42,6.41,6.42,8800.0
2007-12-17 10:35:00,6.41,6.45,6.41,6.44,72400.0,6.41,6.45,6.41,6.44,72400.0
2007-12-17 10:40:00,6.44,6.45,6.43,6.43,19600.0,6.44,6.45,6.43,6.43,19600.0
2007-12-17 10:45:00,6.44,6.45,6.44,6.45,27600.0,6.44,6.45,6.44,6.45,27600.0
2007-12-17 10:50:00,6.45,6.45,6.44,6.44,8000.0,6.45,6.45,6.44,6.44,8000.0
2007-12-17 10:55:00,6.44,6.44,6.44,6.44,7600.0,6.44,6.44,6.44,6.44,7600.0
2007-12-17 11:00:00,6.44,6.46,6.44,6.45,23600.0,6.44,6.46,6.44,6.45,23600.0
2007-12-17 11:05:00,6.45,6.46,6.45,6.46,21200.0,6.45,6.46,6.45,6.46,21200.0
2007-12-17 11:10:00,6.46,6.46,6.44,6.44,22800.0,6.46,6.46,6.44,6.44,22800.0
2007-12-17 11:15:00,6.45,6.45,6.43,6.44,11600.0,6.45,6.45,6.43,6.44,11600.0
2007-12-17 11:20:00,6.44,6.44,6.44,6.44,8000.0,6.44,6.44,6.44,6.44,8000.0
2007-12-17 11:25:00,6.43,6.43,6.38,6.38,48400.0,6.43,6.43,6.38,6.38,48400.0
2007-12-17 11:30:00,6.38,6.39,6.38,6.39,12800.0,6.38,6.39,6.38,6.39,12800.0
2007-12-17 11:35:00,6.39,6.4,6.38,6.39,6800.0,6.39,6.4,6.38,6.39,6800.0
2007-12-17 11:40:00,6.39,6.39,6.39,6.39,25200.0,6.39,6.39,6.39,6.39,25200.0
2007-12-17 11:45:00,6.4,6.4,6.39,6.4,16800.0,6.4,6.4,6.39,6.4,16800.0
2007-12-17 11:50:00,6.39,6.41,6.39,6.4,7200.0,6.39,6.41,6.39,6.4,7200.0
2007-12-17 11:55:00,6.4,6.44,6.4,6.44,10800.0,6.4,6.44,6.4,6.44,10800.0
2007-12-17 12:00:00,6.43,6.45,6.43,6.45,12400.0,6.43,6.45,6.43,6.45,12400.0
2007-12-17 12:05:00,6.45,6.45,6.45,6.45,10800.0,6.45,6.45,6.45,6.45,10800.0
2007-12-17 12:10:00,6.45,6.45,6.45,6.45,4000.0,6.45,6.45,6.45,6.45,4000.0
2007-12-17 12:15:00,6.45,6.45,6.44,6.44,18800.0,6.45,6.45,6.44,6.44,18800.0
2007-12-17 12:20:00,6.44,6.44,6.43,6.44,15600.0,6.44,6.44,6.43,6.44,15600.0
2007-12-17 12:25:00,6.44,6.45,6.43,6.44,13600.0,6.44,6.45,6.43,6.44,13600.0
2007-12-17 12:30:00,6.45,6.47,6.44,6.46,28400.0,6.45,6.47,6.44,6.46,28400.0
2007-12-17 12:35:00,6.46,6.46,6.45,6.46,5200.0,6.46,6.46,6.45,6.46,5200.0
2007-12-17 12:40:00,6.45,6.46,6.45,6.45,22000.0,6.45,6.46,6.45,6.45,22000.0
2007-12-17 12:45:00,6.44,6.44,6.43,6.44,20400.0,6.44,6.44,6.43,6.44,20400.0
2007-12-17 12:50:00,6.44,6.46,6.43,6.46,110400.0,6.44,6.46,6.43,6.46,110400.0
2007-12-17 12:55:00,6.46,6.47,6.46,6.46,44800.0,6.46,6.47,6.46,6.46,44800.0
2007-12-17 13:00:00,6.46,6.46,6.46,6.46,16800.0,6.46,6.46,6.46,6.46,16800.0
2007-12-17 13:05:00,6.46,6.46,6.45,6.45,22000.0,6.46,6.46,6.45,6.45,22000.0
2007-12-17 13:10:00,6.45,6.46,6.44,6.46,36400.0,6.45,6.46,6.44,6.46,36400.0
2007-12-17 13:15:00,6.46,6.47,6.45,6.46,53600.0,6.46,6.47,6.45,6.46,53600.0
2007-12-17 13:20:00,6.46,6.46,6.46,6.46,9200.0,6.46,6.46,6.46,6.46,9200.0
2007-12-17 13:25:00,6.46,6.48,6.46,6.48,15600.0,6.46,6.48,6.46,6.48,15600.0
2007-12-17 13:30:00,6.48,6.48,6.47,6.47,14000.0,6.48,6.48,6.47,6.47,14000.0
2007-12-17 13:35:00,6.47,6.48,6.46,6.47,11600.0,6.47,6.48,6.46,6.47,11600.0
2007-12-17 13:40:00,6.47,6.47,6.46,6.46,3600.0,6.47,6.47,6.46,6.46,3600.0
2007-12-17 13:45:00,6.46,6.46,6.44,6.44,22000.0,6.46,6.46,6.44,6.44,22000.0
2007-12-17 13:50:00,6.45,6.45,6.43,6.43,15200.0,6.45,6.45,6.43,6.43,15200.0
2007-12-17 13:55:00,6.43,6.43,6.43,6.43,12000.0,6.43,6.43,6.43,6.43,12000.0
2007-12-17 14:00:00,6.43,6.45,6.42,6.45,26400.0,6.43,6.45,6.42,6.45,26400.0
2007-12-17 14:05:00,6.45,6.48,6.45,6.47,37200.0,6.45,6.48,6.45,6.47,37200.0
2007-12-17 14:10:00,6.47,6.47,6.44,6.44,32800.0,6.47,6.47,6.44,6.44,32800.0
2007-12-17 14:15:00,6.45,6.47,6.45,6.47,15200.0,6.45,6.47,6.45,6.47,15200.0
2007-12-17 14:20:00,6.46,6.49,6.46,6.49,20800.0,6.46,6.49,6.46,6.49,20800.0
2007-12-17 14:25:00,6.49,6.5,6.48,6.48,17600.0,6.49,6.5,6.48,6.48,17600.0
2007-12-17 14:30:00,6.48,6.5,6.48,6.49,16800.0,6.48,6.5,6.48,6.49,16800.0
2007-12-17 14:35:00,6.49,6.49,6.48,6.48,21600.0,6.49,6.49,6.48,6.48,21600.0
2007-12-17 14:40:00,6.49,6.49,6.48,6.48,14400.0,6.49,6.49,6.48,6.48,14400.0
2007-12-17 14:45:00,6.48,6.48,6.48,6.48,14400.0,6.48,6.48,6.48,6.48,14400.0
2007-12-17 14:50:00,6.48,6.48,6.48,6.48,11200.0,6.48,6.48,6.48,6.48,11200.0
2007-12-17 14:55:00,6.48,6.48,6.47,6.48,23200.0,6.48,6.48,6.47,6.48,23200.0
2007-12-17 15:00:00,6.48,6.51,6.48,6.5,48400.0,6.48,6.51,6.48,6.5,48400.0
2007-12-17 15:05:00,6.5,6.5,6.48,6.49,30800.0,6.5,6.5,6.48,6.49,30800.0
2007-12-17 15:10:00,6.49,6.51,6.49,6.5,30800.0,6.49,6.51,6.49,6.5,30800.0
2007-12-17 15:15:00,6.5,6.5,6.48,6.48,23200.0,6.5,6.5,6.48,6.48,23200.0
2007-12-17 15:20:00,6.49,6.5,6.48,6.5,25200.0,6.49,6.5,6.48,6.5,25200.0
2007-12-17 15:25:00,6.5,6.5,6.48,6.48,16800.0,6.5,6.5,6.48,6.48,16800.0
2007-12-17 15:30:00,6.48,6.49,6.48,6.49,21600.0,6.48,6.49,6.48,6.49,21600.0
2007-12-17 15:35:00,6.49,6.5,6.49,6.49,14000.0,6.49,6.5,6.49,6.49,14000.0
2007-12-17 15:40:00,6.49,6.49,6.46,6.46,24000.0,6.49,6.49,6.46,6.46,24000.0
2007-12-17 15:45:00,6.46,6.48,6.46,6.48,48400.0,6.46,6.48,6.46,6.48,48400.0
2007-12-17 15:50:00,6.48,6.49,6.48,6.48,36000.0,6.48,6.49,6.48,6.48,36000.0
2007-12-17 15:55:00,6.48,6.48,6.43,6.46,96400.0,6.48,6.48,6.43,6.46,96400.0
2007-12-18 09:30:00,6.48,6.56,6.47,6.56,60800.0,6.48,6.56,6.47,6.56,60800.0
2007-12-18 09:35:00,6.56,6.56,6.52,6.55,22800.0,6.56,6.56,6.52,6.55,22800.0
2007-12-18 09:40:00,6.55,6.56,6.54,6.55,11600.0,6.55,6.56,6.54,6.55,11600.0
2007-12-18 09:45:00,6.55,6.55,6.51,6.51,18800.0,6.55,6.55,6.51,6.51,18800.0
2007-12-18 09:50:00,6.52,6.53,6.48,6.53,62800.0,6.52,6.53,6.48,6.53,62800.0
2007-12-18 09:55:00,6.53,6.53,6.51,6.52,12000.0,6.53,6.53,6.51,6.52,12000.0
2007-12-18 10:00:00,6.52,6.53,6.51,6.52,62000.0,6.52,6.53,6.51,6.52,62000.0
2007-12-18 10:05:00,6.52,6.54,6.52,6.53,18000.0,6.52,6.54,6.52,6.53,18000.0
2007-12-18 10:10:00,6.54,6.54,6.5,6.51,14000.0,6.54,6.54,6.5,6.51,14000.0
2007-12-18 10:15:00,6.51,6.54,6.51,6.53,28800.0,6.51,6.54,6.51,6.53,28800.0
2007-12-18 10:20:00,6.54,6.55,6.53,6.54,16400.0,6.54,6.55,6.53,6.54,16400.0
2007-12-18 10:25:00,6.53,6.54,6.51,6.51,15600.0,6.53,6.54,6.51,6.51,15600.0
2007-12-18 10:30:00,6.52,6.55,6.51,6.54,126000.0,6.52,6.55,6.51,6.54,126000.0
2007-12-18 10:35:00,6.54,6.54,6.53,6.54,37200.0,6.54,6.54,6.53,6.54,37200.0
2007-12-18 10:40:00,6.54,6.54,6.54,6.54,23200.0,6.54,6.54,6.54,6.54,23200.0
2007-12-18 10:45:00,6.54,6.56,6.53,6.56,21200.0,6.54,6.56,6.53,6.56,21200.0
2007-12-18 10:50:00,6.56,6.59,6.56,6.57,9600.0,6.56,6.59,6.56,6.57,9600.0
2007-12-18 10:55:00,6.58,6.58,6.57,6.58,9200.0,6.58,6.58,6.57,6.58,9200.0
2007-12-18 11:00:00,6.58,6.61,6.57,6.61,34000.0,6.58,6.61,6.57,6.61,34000.0
2007-12-18 11:05:00,6.6,6.61,6.6,6.6,26800.0,6.6,6.61,6.6,6.6,26800.0
2007-12-18 11:10:00,6.6,6.61,6.59,6.61,28000.0,6.6,6.61,6.59,6.61,28000.0
2007-12-18 11:15:00,6.61,6.61,6.59,6.6,16800.0,6.61,6.61,6.59,6.6,16800.0
2007-12-18 11:20:00,6.6,6.61,6.59,6.6,32800.0,6.6,6.61,6.59,6.6,32800.0
2007-12-18 11:25:00,6.6,6.6,6.58,6.58,8800.0,6.6,6.6,6.58,6.58,8800.0
2007-12-18 11:30:00,6.58,6.59,6.56,6.58,37200.0,6.58,6.59,6.56,6.58,37200.0
2007-12-18 11:35:00,6.58,6.59,6.58,6.58,11200.0,6.58,6.59,6.58,6.58,11200.0
2007-12-18 11:40:00,6.58,6.58,6.56,6.56,12000.0,6.58,6.58,6.56,6.56,12000.0
2007-12-18 11:45:00,6.55,6.55,6.53,6.54,21200.0,6.55,6.55,6.53,6.54,21200.0
2007-12-18 11:50:00,6.54,6.55,6.54,6.54,13200.0,6.54,6.55,6.54,6.54,13200.0
2007-12-18 11:55:00,6.54,6.55,6.53,6.54,19200.0,6.54,6.55,6.53,6.54,19200.0
2007-12-18 12:00:00,6.54,6.56,6.53,6.56,29200.0,6.54,6.56,6.53,6.56,29200.0
2007-12-18 12:05:00,6.55,6.56,6.54,6.55,27600.0,6.55,6.56,6.54,6.55,27600.0
2007-12-18 12:10:00,6.55,6.56,6.51,6.51,28000.0,6.55,6.56,6.51,6.51,28000.0
2007-12-18 12:15:00,6.51,6.55,6.51,6.54,32400.0,6.51,6.55,6.51,6.54,32400.0
2007-12-18 12:20:00,6.54,6.56,6.52,6.56,20400.0,6.54,6.56,6.52,6.56,20400.0
2007-12-18 12:25:00,6.56,6.56,6.55,6.55,9600.0,6.56,6.56,6.55,6.55,9600.0
2007-12-18 12:30:00,6.55,6.57,6.54,6.57,25200.0,6.55,6.57,6.54,6.57,25200.0
2007-12-18 12:35:00,6.57,6.57,6.55,6.56,7200.0,6.57,6.57,6.55,6.56,7200.0
2007-12-18 12:40:00,6.56,6.58,6.56,6.57,10800.0,6.56,6.58,6.56,6.57,10800.0
2007-12-18 12:45:00,6.57,6.59,6.57,6.59,15200.0,6.57,6.59,6.57,6.59,15200.0
2007-12-18 12:50:00,6.58,6.58,6.57,6.58,17200.0,6.58,6.58,6.57,6.58,17200.0
2007-12-18 12:55:00,6.58,6.61,6.58,6.6,69600.0,6.58,6.61,6.58,6.6,69600.0
2007-12-18 13:00:00,6.61,6.61,6.6,6.61,19200.0,6.61,6.61,6.6,6.61,19200.0
2007-12-18 13:05:00,6.6,6.61,6.59,6.61,26400.0,6.6,6.61,6.59,6.61,26400.0
2007-12-18 13:10:00,6.61,6.62,6.61,6.62,17600.0,6.61,6.62,6.61,6.62,17600.0
2007-12-18 13:15:00,6.62,6.64,6.61,6.64,32000.0,6.62,6.64,6.61,6.64,32000.0
2007-12-18 13:20:00,6.64,6.67,6.63,6.67,54400.0,6.64,6.67,6.63,6.67,54400.0
2007-12-18 13:25:00,6.67,6.67,6.66,6.66,31200.0,6.67,6.67,6.66,6.66,31200.0
2007-12-18 13:30:00,6.66,6.67,6.65,6.67,46400.0,6.66,6.67,6.65,6.67,46400.0
2007-12-18 13:35:00,6.68,6.69,6.66,6.68,88800.0,6.68,6.69,6.66,6.68,88800.0
2007-12-18 13:40:00,6.68,6.7,6.67,6.67,56400.0,6.68,6.7,6.67,6.67,56400.0
2007-12-18 13:45:00,6.67,6.71,6.67,6.7,40400.0,6.67,6.71,6.67,6.7,40400.0
2007-12-18 13:50:00,6.71,6.71,6.69,6.7,23200.0,6.71,6.71,6.69,6.7,23200.0
2007-12-18 13:55:00,6.69,6.7,6.68,6.7,26000.0,6.69,6.7,6.68,6.7,26000.0
2007-12-18 14:00:00,6.7,6.72,6.69,6.7,23600.0,6.7,6.72,6.69,6.7,23600.0
2007-12-18 14:05:00,6.7,6.72,6.68,6.72,81200.0,6.7,6.72,6.68,6.72,81200.0
2007-12-18 14:10:00,6.71,6.72,6.68,6.68,47600.0,6.71,6.72,6.68,6.68,47600.0
2007-12-18 14:15:00,6.68,6.7,6.67,6.69,30800.0,6.68,6.7,6.67,6.69,30800.0
2007-12-18 14:20:00,6.69,6.7,6.67,6.67,29600.0,6.69,6.7,6.67,6.67,29600.0
2007-12-18 14:25:00,6.67,6.67,6.66,6.66,8400.0,6.67,6.67,6.66,6.66,8400.0
2007-12-18 14:30:00,6.66,6.68,6.66,6.68,34800.0,6.66,6.68,6.66,6.68,34800.0
2007-12-18 14:35:00,6.68,6.69,6.67,6.68,27600.0,6.68,6.69,6.67,6.68,27600.0
2007-12-18 14:40:00,6.68,6.68,6.67,6.68,22400.0,6.68,6.68,6.67,6.68,22400.0
2007-12-18 14:45:00,6.68,6.69,6.67,6.68,30000.0,6.68,6.69,6.67,6.68,30000.0
2007-12-18 14:50:00,6.69,6.7,6.68,6.68,45600.0,6.69,6.7,6.68,6.68,45600.0
2007-12-18 14:55:00,6.68,6.68,6.66,6.66,53200.0,6.68,6.68,6.66,6.66,53200.0
2007-12-18 15:00:00,6.66,6.68,6.66,6.68,38800.0,6.66,6.68,6.66,6.68,38800.0
2007-12-18 15:05:00,6.68,6.68,6.66,6.66,16800.0,6.68,6.68,6.66,6.66,16800.0
2007-12-18 15:10:00,6.66,6.66,6.65,6.66,14000.0,6.66,6.66,6.65,6.66,14000.0
2007-12-18 15:15:00,6.66,6.67,6.65,6.67,21600.0,6.66,6.67,6.65,6.67,21600.0
2007-12-18 15:20:00,6.67,6.67,6.65,6.65,12800.0,6.67,6.67,6.65,6.65,12800.0
2007-12-18 15:25:00,6.65,6.67,6.65,6.67,28000.0,6.65,6.67,6.65,6.67,28000.0
2007-12-18 15:30:00,6.66,6.66,6.65,6.65,34000.0,6.66,6.66,6.65,6.65,34000.0
2007-12-18 15:35:00,6.66,6.66,6.65,6.66,105200.0,6.66,6.66,6.65,6.66,105200.0
2007-12-18 15:40:00,6.66,6.67,6.65,6.66,38800.0,6.66,6.67,6.65,6.66,38800.0
2007-12-18 15:45:00,6.66,6.66,6.64,6.64,38000.0,6.66,6.66,6.64,6.64,38000.0
2007-12-18 15:50:00,6.65,6.65,6.64,6.65,35600.0,6.65,6.65,6.64,6.65,35600.0
2007-12-18 15:55:00,6.65,6.66,6.64,6.66,95600.0,6.65,6.66,6.64,6.66,95600.0
2007-12-19 09:30:00,6.65,6.67,6.64,6.67,48800.0,6.65,6.67,6.64,6.67,48800.0
2007-12-19 09:35:00,6.64,6.64,6.55,6.58,24000.0,6.64,6.64,6.55,6.58,24000.0
2007-12-19 09:40:00,6.58,6.61,6.58,6.61,16400.0,6.58,6.61,6.58,6.61,16400.0
2007-12-19 09:45:00,6.61,6.63,6.61,6.63,16000.0,6.61,6.63,6.61,6.63,16000.0
2007-12-19 09:50:00,6.63,6.63,6.62,6.62,11200.0,6.63,6.63,6.62,6.62,11200.0
2007-12-19 09:55:00,6.63,6.63,6.58,6.59,13200.0,6.63,6.63,6.58,6.59,13200.0
2007-12-19 10:00:00,6.59,6.62,6.56,6.6,29200.0,6.59,6.62,6.56,6.6,29200.0
2007-12-19 10:05:00,6.6,6.61,6.59,6.59,13600.0,6.6,6.61,6.59,6.59,13600.0
2007-12-19 10:10:00,6.59,6.6,6.58,6.58,14000.0,6.59,6.6,6.58,6.58,14000.0
2007-12-19 10:15:00,6.58,6.58,6.55,6.55,18000.0,6.58,6.58,6.55,6.55,18000.0
2007-12-19 10:20:00,6.56,6.56,6.54,6.56,31200.0,6.56,6.56,6.54,6.56,31200.0
2007-12-19 10:25:00,6.56,6.58,6.53,6.56,57600.0,6.56,6.58,6.53,6.56,57600.0
2007-12-19 10:30:00,6.56,6.58,6.56,6.58,13600.0,6.56,6.58,6.56,6.58,13600.0
2007-12-19 10:35:00,6.58,6.58,6.57,6.58,12400.0,6.58,6.58,6.57,6.58,12400.0
2007-12-19 10:40:00,6.58,6.58,6.54,6.58,71600.0,6.58,6.58,6.54,6.58,71600.0
2007-12-19 10:45:00,6.58,6.59,6.57,6.57,14800.0,6.58,6.59,6.57,6.57,14800.0
2007-12-19 10:50:00,6.57,6.59,6.57,6.59,16400.0,6.57,6.59,6.57,6.59,16400.0
2007-12-19 10:55:00,6.59,6.59,6.57,6.57,7200.0,6.59,6.59,6.57,6.57,7200.0
2007-12-19 11:00:00,6.57,6.57,6.56,6.56,6000.0,6.57,6.57,6.56,6.56,6000.0
2007-12-19 11:05:00,6.57,6.57,6.54,6.55,34400.0,6.57,6.57,6.54,6.55,34400.0
2007-12-19 11:10:00,6.55,6.55,6.54,6.54,7600.0,6.55,6.55,6.54,6.54,7600.0
2007-12-19 11:15:00,6.54,6.54,6.51,6.53,46400.0,6.54,6.54,6.51,6.53,46400.0
2007-12-19 11:20:00,6.53,6.56,6.52,6.55,47200.0,6.53,6.56,6.52,6.55,47200.0
2007-12-19 11:25:00,6.56,6.57,6.54,6.55,38400.0,6.56,6.57,6.54,6.55,38400.0
2007-12-19 11:30:00,6.54,6.54,6.52,6.54,24000.0,6.54,6.54,6.52,6.54,24000.0
2007-12-19 11:35:00,6.54,6.55,6.54,6.55,11600.0,6.54,6.55,6.54,6.55,11600.0
2007-12-19 11:40:00,6.55,6.57,6.55,6.56,15600.0,6.55,6.57,6.55,6.56,15600.0
2007-12-19 11:45:00,6.57,6.57,6.56,6.56,14000.0,6.57,6.57,6.56,6.56,14000.0
2007-12-19 11:50:00,6.56,6.56,6.56,6.56,8000.0,6.56,6.56,6.56,6.56,8000.0
2007-12-19 11:55:00,6.55,6.56,6.5,6.52,53600.0,6.55,6.56,6.5,6.52,53600.0
2007-12-19 12:00:00,6.52,6.54,6.51,6.54,10000.0,6.52,6.54,6.51,6.54,10000.0
2007-12-19 12:05:00,6.54,6.54,6.52,6.53,9600.0,6.54,6.54,6.52,6.53,9600.0
2007-12-19 12:10:00,6.53,6.53,6.53,6.53,4400.0,6.53,6.53,6.53,6.53,4400.0
2007-12-19 12:15:00,6.53,6.54,6.51,6.51,20400.0,6.53,6.54,6.51,6.51,20400.0
2007-12-19 12:20:00,6.51,6.53,6.51,6.52,217600.0,6.51,6.53,6.51,6.52,217600.0
2007-12-19 12:25:00,6.52,6.55,6.52,6.54,18800.0,6.52,6.55,6.52,6.54,18800.0
2007-12-19 12:30:00,6.54,6.54,6.52,6.52,15600.0,6.54,6.54,6.52,6.52,15600.0
2007-12-19 12:35:00,6.52,6.54,6.52,6.54,6800.0,6.52,6.54,6.52,6.54,6800.0
2007-12-19 12:40:00,6.54,6.54,6.53,6.53,8000.0,6.54,6.54,6.53,6.53,8000.0
2007-12-19 12:45:00,6.54,6.54,6.54,6.54,11600.0,6.54,6.54,6.54,6.54,11600.0
2007-12-19 12:50:00,6.54,6.54,6.54,6.54,7200.0,6.54,6.54,6.54,6.54,7200.0
2007-12-19 12:55:00,6.54,6.54,6.54,6.54,22000.0,6.54,6.54,6.54,6.54,22000.0
2007-12-19 13:00:00,6.54,6.54,6.52,6.52,15200.0,6.54,6.54,6.52,6.52,15200.0
2007-12-19 13:05:00,6.52,6.54,6.52,6.53,13200.0,6.52,6.54,6.52,6.53,13200.0
2007-12-19 13:10:00,6.52,6.53,6.52,6.53,7600.0,6.52,6.53,6.52,6.53,7600.0
2007-12-19 13:15:00,6.53,6.53,6.53,6.53,9600.0,6.53,6.53,6.53,6.53,9600.0
2007-12-19 13:20:00,6.53,6.53,6.52,6.52,10000.0,6.53,6.53,6.52,6.52,10000.0
2007-12-19 13:25:00,6.52,6.52,6.52,6.52,11200.0,6.52,6.52,6.52,6.52,11200.0
2007-12-19 13:30:00,6.52,6.54,6.52,6.54,16000.0,6.52,6.54,6.52,6.54,16000.0
2007-12-19 13:35:00,6.54,6.54,6.53,6.54,11600.0,6.54,6.54,6.53,6.54,11600.0
2007-12-19 13:40:00,6.53,6.53,6.53,6.53,4800.0,6.53,6.53,6.53,6.53,4800.0
2007-12-19 13:45:00,6.53,6.53,6.51,6.53,22000.0,6.53,6.53,6.51,6.53,22000.0
2007-12-19 13:50:00,6.53,6.54,6.52,6.53,14400.0,6.53,6.54,6.52,6.53,14400.0
2007-12-19 13:55:00,6.53,6.54,6.53,6.53,2800.0,6.53,6.54,6.53,6.53,2800.0
2007-12-19 14:00:00,6.53,6.54,6.53,6.54,12000.0,6.53,6.54,6.53,6.54,12000.0
2007-12-19 14:05:00,6.54,6.54,6.53,6.54,6000.0,6.54,6.54,6.53,6.54,6000.0
2007-12-19 14:10:00,6.53,6.54,6.53,6.54,27200.0,6.53,6.54,6.53,6.54,27200.0
2007-12-19 14:15:00,6.54,6.54,6.53,6.54,13600.0,6.54,6.54,6.53,6.54,13600.0
2007-12-19 14:20:00,6.53,6.54,6.53,6.54,12400.0,6.53,6.54,6.53,6.54,12400.0
2007-12-19 14:25:00,6.54,6.54,6.52,6.53,14800.0,6.54,6.54,6.52,6.53,14800.0
2007-12-19 14:30:00,6.54,6.54,6.53,6.54,17200.0,6.54,6.54,6.53,6.54,17200.0
2007-12-19 14:35:00,6.54,6.54,6.54,6.54,12000.0,6.54,6.54,6.54,6.54,12000.0
2007-12-19 14:40:00,6.54,6.54,6.54,6.54,16800.0,6.54,6.54,6.54,6.54,16800.0
2007-12-19 14:45:00,6.54,6.55,6.54,6.54,16800.0,6.54,6.55,6.54,6.54,16800.0
2007-12-19 14:50:00,6.54,6.54,6.54,6.54,29200.0,6.54,6.54,6.54,6.54,29200.0
2007-12-19 14:55:00,6.54,6.54,6.54,6.54,7600.0,6.54,6.54,6.54,6.54,7600.0
2007-12-19 15:00:00,6.54,6.54,6.53,6.54,35200.0,6.54,6.54,6.53,6.54,35200.0
2007-12-19 15:05:00,6.54,6.54,6.53,6.53,14800.0,6.54,6.54,6.53,6.53,14800.0
2007-12-19 15:10:00,6.53,6.54,6.53,6.54,21200.0,6.53,6.54,6.53,6.54,21200.0
2007-12-19 15:15:00,6.54,6.54,6.54,6.54,159200.0,6.54,6.54,6.54,6.54,159200.0
2007-12-19 15:20:00,6.54,6.54,6.53,6.54,32000.0,6.54,6.54,6.53,6.54,32000.0
2007-12-19 15:25:00,6.54,6.55,6.54,6.54,29600.0,6.54,6.55,6.54,6.54,29600.0
2007-12-19 15:30:00,6.54,6.54,6.54,6.54,19600.0,6.54,6.54,6.54,6.54,19600.0
2007-12-19 15:35:00,6.54,6.54,6.54,6.54,18800.0,6.54,6.54,6.54,6.54,18800.0
2007-12-19 15:40:00,6.54,6.54,6.54,6.54,40000.0,6.54,6.54,6.54,6.54,40000.0
2007-12-19 15:45:00,6.54,6.54,6.54,6.54,32800.0,6.54,6.54,6.54,6.54,32800.0
2007-12-19 15:50:00,6.54,6.54,6.54,6.54,47600.0,6.54,6.54,6.54,6.54,47600.0
2007-12-19 15:55:00,6.54,6.55,6.54,6.54,58000.0,6.54,6.55,6.54,6.54,58000.0
2007-12-20 09:30:00,6.6,6.67,6.6,6.62,19600.0,6.6,6.67,6.6,6.62,19600.0
2007-12-20 09:35:00,6.6,6.62,6.59,6.61,11600.0,6.6,6.62,6.59,6.61,11600.0
2007-12-20 09:40:00,6.61,6.62,6.6,6.61,19200.0,6.61,6.62,6.6,6.61,19200.0
2007-12-20 09:45:00,6.61,6.61,6.6,6.61,8800.0,6.61,6.61,6.6,6.61,8800.0
2007-12-20 09:50:00,6.61,6.61,6.59,6.6,18400.0,6.61,6.61,6.59,6.6,18400.0
2007-12-20 09:55:00,6.61,6.61,6.59,6.6,19600.0,6.61,6.61,6.59,6.6,19600.0
2007-12-20 10:00:00,6.59,6.59,6.55,6.57,12800.0,6.59,6.59,6.55,6.57,12800.0
2007-12-20 10:05:00,6.57,6.58,6.57,6.57,12000.0,6.57,6.58,6.57,6.57,12000.0
2007-12-20 10:10:00,6.57,6.59,6.56,6.57,30800.0,6.57,6.59,6.56,6.57,30800.0
2007-12-20 10:15:00,6.57,6.57,6.53,6.54,50000.0,6.57,6.57,6.53,6.54,50000.0
2007-12-20 10:20:00,6.54,6.55,6.52,6.52,39200.0,6.54,6.55,6.52,6.52,39200.0
2007-12-20 10:25:00,6.53,6.53,6.51,6.52,15200.0,6.53,6.53,6.51,6.52,15200.0
2007-12-20 10:30:00,6.51,6.54,6.51,6.53,12000.0,6.51,6.54,6.51,6.53,12000.0
2007-12-20 10:35:00,6.54,6.54,6.53,6.53,4000.0,6.54,6.54,6.53,6.53,4000.0
2007-12-20 10:40:00,6.53,6.55,6.53,6.55,20400.0,6.53,6.55,6.53,6.55,20400.0
2007-12-20 10:45:00,6.55,6.55,6.54,6.55,9600.0,6.55,6.55,6.54,6.55,9600.0
2007-12-20 10:50:00,6.54,6.55,6.53,6.54,17600.0,6.54,6.55,6.53,6.54,17600.0
2007-12-20 10:55:00,6.54,6.55,6.53,6.55,22800.0,6.54,6.55,6.53,6.55,22800.0
2007-12-20 11:00:00,6.55,6.57,6.55,6.57,23600.0,6.55,6.57,6.55,6.57,23600.0
2007-12-20 11:05:00,6.57,6.58,6.55,6.55,32000.0,6.57,6.58,6.55,6.55,32000.0
2007-12-20 11:10:00,6.55,6.57,6.55,6.55,13600.0,6.55,6.57,6.55,6.55,13600.0
2007-12-20 11:15:00,6.56,6.57,6.55,6.57,15200.0,6.56,6.57,6.55,6.57,15200.0
2007-12-20 11:20:00,6.57,6.57,6.54,6.55,18000.0,6.57,6.57,6.54,6.55,18000.0
2007-12-20 11:25:00,6.55,6.57,6.55,6.56,32000.0,6.55,6.57,6.55,6.56,32000.0
2007-12-20 11:30:00,6.56,6.57,6.54,6.54,33600.0,6.56,6.57,6.54,6.54,33600.0
2007-12-20 11:35:00,6.55,6.56,6.55,6.55,9200.0,6.55,6.56,6.55,6.55,9200.0
2007-12-20 11:40:00,6.55,6.56,6.54,6.56,52800.0,6.55,6.56,6.54,6.56,52800.0
2007-12-20 11:45:00,6.57,6.58,6.56,6.56,12000.0,6.57,6.58,6.56,6.56,12000.0
2007-12-20 11:50:00,6.56,6.56,6.55,6.56,14400.0,6.56,6.56,6.55,6.56,14400.0
2007-12-20 11:55:00,6.56,6.56,6.55,6.55,10000.0,6.56,6.56,6.55,6.55,10000.0
2007-12-20 12:00:00,6.55,6.58,6.54,6.57,52000.0,6.55,6.58,6.54,6.57,52000.0
2007-12-20 12:05:00,6.57,6.58,6.56,6.58,11200.0,6.57,6.58,6.56,6.58,11200.0
2007-12-20 12:10:00,6.58,6.58,6.57,6.57,10400.0,6.58,6.58,6.57,6.57,10400.0
2007-12-20 12:15:00,6.57,6.58,6.57,6.58,9600.0,6.57,6.58,6.57,6.58,9600.0
2007-12-20 12:20:00,6.58,6.58,6.57,6.58,15200.0,6.58,6.58,6.57,6.58,15200.0
2007-12-20 12:25:00,6.58,6.58,6.58,6.58,4800.0,6.58,6.58,6.58,6.58,4800.0
2007-12-20 12:30:00,6.58,6.58,6.57,6.58,9200.0,6.58,6.58,6.57,6.58,9200.0
2007-12-20 12:35:00,6.58,6.58,6.57,6.58,4800.0,6.58,6.58,6.57,6.58,4800.0
2007-12-20 12:40:00,6.58,6.58,6.57,6.58,18000.0,6.58,6.58,6.57,6.58,18000.0
2007-12-20 12:45:00,6.58,6.58,6.57,6.58,7200.0,6.58,6.58,6.57,6.58,7200.0
2007-12-20 12:50:00,6.58,6.58,6.58,6.58,10400.0,6.58,6.58,6.58,6.58,10400.0
2007-12-20 12:55:00,6.58,6.58,6.57,6.57,9600.0,6.58,6.58,6.57,6.57,9600.0
2007-12-20 13:00:00,6.57,6.58,6.57,6.57,16400.0,6.57,6.58,6.57,6.57,16400.0
2007-12-20 13:05:00,6.57,6.57,6.56,6.56,6400.0,6.57,6.57,6.56,6.56,6400.0
2007-12-20 13:10:00,6.56,6.56,6.56,6.56,6800.0,6.56,6.56,6.56,6.56,6800.0
2007-12-20 13:15:00,6.56,6.56,6.55,6.55,44000.0,6.56,6.56,6.55,6.55,44000.0
2007-12-20 13:20:00,6.55,6.55,6.55,6.55,53600.0,6.55,6.55,6.55,6.55,53600.0
2007-12-20 13:25:00,6.55,6.56,6.55,6.55,36000.0,6.55,6.56,6.55,6.55,36000.0
2007-12-20 13:30:00,6.55,6.55,6.54,6.55,14800.0,6.55,6.55,6.54,6.55,14800.0
2007-12-20 13:35:00,6.55,6.55,6.54,6.55,46000.0,6.55,6.55,6.54,6.55,46000.0
2007-12-20 13:40:00,6.55,6.55,6.54,6.54,8400.0,6.55,6.55,6.54,6.54,8400.0
2007-12-20 13:45:00,6.54,6.55,6.54,6.54,30000.0,6.54,6.55,6.54,6.54,30000.0
2007-12-20 13:50:00,6.55,6.56,6.54,6.55,30400.0,6.55,6.56,6.54,6.55,30400.0
2007-12-20 13:55:00,6.55,6.56,6.55,6.55,48800.0,6.55,6.56,6.55,6.55,48800.0
2007-12-20 14:00:00,6.55,6.56,6.55,6.55,51200.0,6.55,6.56,6.55,6.55,51200.0
2007-12-20 14:05:00,6.55,6.55,6.54,6.55,40800.0,6.55,6.55,6.54,6.55,40800.0
2007-12-20 14:10:00,6.55,6.56,6.54,6.54,77200.0,6.55,6.56,6.54,6.54,77200.0
2007-12-20 14:15:00,6.55,6.55,6.55,6.55,64400.0,6.55,6.55,6.55,6.55,64400.0
2007-12-20 14:20:00,6.55,6.55,6.54,6.55,22800.0,6.55,6.55,6.54,6.55,22800.0
2007-12-20 14:25:00,6.55,6.55,6.54,6.54,167600.0,6.55,6.55,6.54,6.54,167600.0
2007-12-20 14:30:00,6.54,6.55,6.54,6.55,48000.0,6.54,6.55,6.54,6.55,48000.0
2007-12-20 14:35:00,6.55,6.56,6.55,6.55,27600.0,6.55,6.56,6.55,6.55,27600.0
2007-12-20 14:40:00,6.55,6.55,6.54,6.55,35200.0,6.55,6.55,6.54,6.55,35200.0
2007-12-20 14:45:00,6.55,6.57,6.55,6.55,29200.0,6.55,6.57,6.55,6.55,29200.0
2007-12-20 14:50:00,6.56,6.56,6.55,6.55,26000.0,6.56,6.56,6.55,6.55,26000.0
2007-12-20 14:55:00,6.55,6.56,6.55,6.55,35600.0,6.55,6.56,6.55,6.55,35600.0
2007-12-20 15:00:00,6.55,6.57,6.54,6.55,36000.0,6.55,6.57,6.54,6.55,36000.0
2007-12-20 15:05:00,6.56,6.58,6.56,6.57,42000.0,6.56,6.58,6.56,6.57,42000.0
2007-12-20 15:10:00,6.57,6.58,6.57,6.58,36400.0,6.57,6.58,6.57,6.58,36400.0
2007-12-20 15:15:00,6.58,6.58,6.57,6.58,155600.0,6.58,6.58,6.57,6.58,155600.0
2007-12-20 15:20:00,6.58,6.58,6.57,6.58,510400.0,6.58,6.58,6.57,6.58,510400.0
2007-12-20 15:25:00,6.58,6.58,6.56,6.56,75600.0,6.58,6.58,6.56,6.56,75600.0
2007-12-20 15:30:00,6.56,6.57,6.55,6.56,32800.0,6.56,6.57,6.55,6.56,32800.0
2007-12-20 15:35:00,6.56,6.58,6.56,6.57,80800.0,6.56,6.58,6.56,6.57,80800.0
2007-12-20 15:40:00,6.57,6.57,6.56,6.57,79200.0,6.57,6.57,6.56,6.57,79200.0
2007-12-20 15:45:00,6.57,6.58,6.57,6.57,87200.0,6.57,6.58,6.57,6.57,87200.0
2007-12-20 15:50:00,6.58,6.58,6.57,6.58,78000.0,6.58,6.58,6.57,6.58,78000.0
2007-12-20 15:55:00,6.58,6.58,6.56,6.56,254800.0,6.58,6.58,6.56,6.56,254800.0
2007-12-21 09:35:00,6.65,6.68,6.61,6.61,842000.0,6.65,6.68,6.61,6.61,842000.0
2007-12-21 09:40:00,6.62,6.63,6.59,6.6,30400.0,6.62,6.63,6.59,6.6,30400.0
2007-12-21 09:45:00,6.59,6.61,6.56,6.6,49600.0,6.59,6.61,6.56,6.6,49600.0
2007-12-21 09:50:00,6.6,6.61,6.58,6.59,24000.0,6.6,6.61,6.58,6.59,24000.0
2007-12-21 09:55:00,6.59,6.6,6.56,6.56,36800.0,6.59,6.6,6.56,6.56,36800.0
2007-12-21 10:00:00,6.56,6.57,6.55,6.56,52800.0,6.56,6.57,6.55,6.56,52800.0
2007-12-21 10:05:00,6.56,6.58,6.55,6.58,31600.0,6.56,6.58,6.55,6.58,31600.0
2007-12-21 10:10:00,6.58,6.6,6.57,6.6,30000.0,6.58,6.6,6.57,6.6,30000.0
2007-12-21 10:15:00,6.61,6.62,6.59,6.62,30400.0,6.61,6.62,6.59,6.62,30400.0
2007-12-21 10:20:00,6.62,6.64,6.62,6.63,27600.0,6.62,6.64,6.62,6.63,27600.0
2007-12-21 10:25:00,6.63,6.64,6.61,6.63,19200.0,6.63,6.64,6.61,6.63,19200.0
2007-12-21 10:30:00,6.63,6.64,6.63,6.64,22400.0,6.63,6.64,6.63,6.64,22400.0
2007-12-21 10:35:00,6.64,6.67,6.64,6.66,30000.0,6.64,6.67,6.64,6.66,30000.0
2007-12-21 10:40:00,6.67,6.67,6.66,6.66,33600.0,6.67,6.67,6.66,6.66,33600.0
2007-12-21 10:45:00,6.67,6.67,6.66,6.66,30000.0,6.67,6.67,6.66,6.66,30000.0
2007-12-21 10:50:00,6.66,6.67,6.66,6.67,18800.0,6.66,6.67,6.66,6.67,18800.0
2007-12-21 10:55:00,6.66,6.67,6.66,6.67,16800.0,6.66,6.67,6.66,6.67,16800.0
2007-12-21 11:00:00,6.67,6.67,6.67,6.67,14400.0,6.67,6.67,6.67,6.67,14400.0
2007-12-21 11:05:00,6.67,6.69,6.67,6.69,16400.0,6.67,6.69,6.67,6.69,16400.0
2007-12-21 11:10:00,6.69,6.69,6.68,6.68,25600.0,6.69,6.69,6.68,6.68,25600.0
2007-12-21 11:15:00,6.68,6.68,6.68,6.68,8000.0,6.68,6.68,6.68,6.68,8000.0
2007-12-21 11:20:00,6.68,6.69,6.68,6.68,14000.0,6.68,6.69,6.68,6.68,14000.0
2007-12-21 11:25:00,6.69,6.69,6.68,6.68,13200.0,6.69,6.69,6.68,6.68,13200.0
2007-12-21 11:30:00,6.68,6.68,6.67,6.68,17600.0,6.68,6.68,6.67,6.68,17600.0
2007-12-21 11:35:00,6.68,6.68,6.67,6.67,11200.0,6.68,6.68,6.67,6.67,11200.0
2007-12-21 11:40:00,6.67,6.68,6.67,6.67,17200.0,6.67,6.68,6.67,6.67,17200.0
2007-12-21 11:45:00,6.67,6.67,6.67,6.67,15600.0,6.67,6.67,6.67,6.67,15600.0
2007-12-21 11:50:00,6.67,6.67,6.66,6.66,18400.0,6.67,6.67,6.66,6.66,18400.0
2007-12-21 11:55:00,6.66,6.66,6.66,6.66,11600.0,6.66,6.66,6.66,6.66,11600.0
2007-12-21 12:00:00,6.66,6.66,6.66,6.66,11600.0,6.66,6.66,6.66,6.66,11600.0
2007-12-21 12:05:00,6.66,6.66,6.66,6.66,14000.0,6.66,6.66,6.66,6.66,14000.0
2007-12-21 12:10:00,6.66,6.66,6.65,6.65,16800.0,6.66,6.66,6.65,6.65,16800.0
2007-12-21 12:15:00,6.65,6.65,6.64,6.65,10800.0,6.65,6.65,6.64,6.65,10800.0
2007-12-21 12:20:00,6.65,6.65,6.65,6.65,7600.0,6.65,6.65,6.65,6.65,7600.0
2007-12-21 12:25:00,6.65,6.65,6.64,6.64,13200.0,6.65,6.65,6.64,6.64,13200.0
2007-12-21 12:30:00,6.64,6.65,6.64,6.64,17200.0,6.64,6.65,6.64,6.64,17200.0
2007-12-21 12:35:00,6.64,6.66,6.64,6.65,20400.0,6.64,6.66,6.64,6.65,20400.0
2007-12-21 12:40:00,6.65,6.65,6.64,6.64,8400.0,6.65,6.65,6.64,6.64,8400.0
2007-12-21 12:45:00,6.65,6.65,6.64,6.64,16400.0,6.65,6.65,6.64,6.64,16400.0
2007-12-21 12:50:00,6.64,6.64,6.62,6.62,19600.0,6.64,6.64,6.62,6.62,19600.0
2007-12-21 12:55:00,6.63,6.63,6.61,6.62,14800.0,6.63,6.63,6.61,6.62,14800.0
2007-12-21 13:00:00,6.62,6.62,6.6,6.6,17200.0,6.62,6.62,6.6,6.6,17200.0
2007-12-21 13:05:00,6.6,6.6,6.59,6.6,9200.0,6.6,6.6,6.59,6.6,9200.0
2007-12-21 13:10:00,6.6,6.6,6.59,6.6,15600.0,6.6,6.6,6.59,6.6,15600.0
2007-12-21 13:15:00,6.59,6.6,6.59,6.59,19600.0,6.59,6.6,6.59,6.59,19600.0
2007-12-21 13:20:00,6.59,6.59,6.57,6.57,27600.0,6.59,6.59,6.57,6.57,27600.0
2007-12-21 13:25:00,6.58,6.58,6.57,6.57,8000.0,6.58,6.58,6.57,6.57,8000.0
2007-12-21 13:30:00,6.58,6.6,6.57,6.6,21600.0,6.58,6.6,6.57,6.6,21600.0
2007-12-21 13:35:00,6.6,6.6,6.6,6.6,24000.0,6.6,6.6,6.6,6.6,24000.0
2007-12-21 13:40:00,6.6,6.6,6.58,6.59,23200.0,6.6,6.6,6.58,6.59,23200.0
2007-12-21 13:45:00,6.59,6.59,6.58,6.59,34000.0,6.59,6.59,6.58,6.59,34000.0
2007-12-21 13:50:00,6.59,6.6,6.59,6.6,22000.0,6.59,6.6,6.59,6.6,22000.0
2007-12-21 13:55:00,6.6,6.6,6.59,6.6,11200.0,6.6,6.6,6.59,6.6,11200.0
2007-12-21 14:00:00,6.6,6.61,6.6,6.61,44000.0,6.6,6.61,6.6,6.61,44000.0
2007-12-21 14:05:00,6.61,6.61,6.6,6.61,21200.0,6.61,6.61,6.6,6.61,21200.0
2007-12-21 14:10:00,6.6,6.61,6.6,6.61,11600.0,6.6,6.61,6.6,6.61,11600.0
2007-12-21 14:15:00,6.61,6.63,6.61,6.63,46000.0,6.61,6.63,6.61,6.63,46000.0
2007-12-21 14:20:00,6.63,6.66,6.63,6.66,44800.0,6.63,6.66,6.63,6.66,44800.0
2007-12-21 14:25:00,6.67,6.68,6.66,6.67,32800.0,6.67,6.68,6.66,6.67,32800.0
2007-12-21 14:30:00,6.66,6.67,6.66,6.67,10000.0,6.66,6.67,6.66,6.67,10000.0
2007-12-21 14:35:00,6.67,6.67,6.65,6.66,26800.0,6.67,6.67,6.65,6.66,26800.0
2007-12-21 14:40:00,6.67,6.67,6.65,6.65,19600.0,6.67,6.67,6.65,6.65,19600.0
2007-12-21 14:45:00,6.66,6.66,6.64,6.65,12400.0,6.66,6.66,6.64,6.65,12400.0
2007-12-21 14:50:00,6.65,6.66,6.64,6.65,26800.0,6.65,6.66,6.64,6.65,26800.0
2007-12-21 14:55:00,6.65,6.66,6.65,6.66,8800.0,6.65,6.66,6.65,6.66,8800.0
2007-12-21 15:00:00,6.65,6.65,6.64,6.64,12800.0,6.65,6.65,6.64,6.64,12800.0
2007-12-21 15:05:00,6.64,6.64,6.62,6.62,22000.0,6.64,6.64,6.62,6.62,22000.0
2007-12-21 15:10:00,6.62,6.62,6.59,6.59,28800.0,6.62,6.62,6.59,6.59,28800.0
2007-12-21 15:15:00,6.6,6.6,6.59,6.59,55200.0,6.6,6.6,6.59,6.59,55200.0
2007-12-21 15:20:00,6.59,6.61,6.59,6.6,32800.0,6.59,6.61,6.59,6.6,32800.0
2007-12-21 15:25:00,6.6,6.61,6.58,6.59,24000.0,6.6,6.61,6.58,6.59,24000.0
2007-12-21 15:30:00,6.59,6.61,6.59,6.61,27200.0,6.59,6.61,6.59,6.61,27200.0
2007-12-21 15:35:00,6.6,6.6,6.59,6.6,24000.0,6.6,6.6,6.59,6.6,24000.0
2007-12-21 15:40:00,6.6,6.6,6.58,6.58,23200.0,6.6,6.6,6.58,6.58,23200.0
2007-12-21 15:45:00,6.58,6.58,6.57,6.57,32400.0,6.58,6.58,6.57,6.57,32400.0
2007-12-21 15:50:00,6.58,6.58,6.57,6.58,31600.0,6.58,6.58,6.57,6.58,31600.0
2007-12-21 15:55:00,6.58,6.59,6.57,6.59,58400.0,6.58,6.59,6.57,6.59,58400.0
2007-12-24 09:30:00,6.63,6.7,6.63,6.67,12800.0,6.63,6.7,6.63,6.67,12800.0
2007-12-24 09:35:00,6.66,6.7,6.65,6.69,12800.0,6.66,6.7,6.65,6.69,12800.0
2007-12-24 09:40:00,6.71,6.73,6.7,6.71,10400.0,6.71,6.73,6.7,6.71,10400.0
2007-12-24 09:45:00,6.71,6.75,6.71,6.75,17600.0,6.71,6.75,6.71,6.75,17600.0
2007-12-24 09:50:00,6.74,6.75,6.71,6.75,31200.0,6.74,6.75,6.71,6.75,31200.0
2007-12-24 09:55:00,6.77,6.78,6.71,6.71,19200.0,6.77,6.78,6.71,6.71,19200.0
2007-12-24 10:00:00,6.71,6.71,6.68,6.68,10800.0,6.71,6.71,6.68,6.68,10800.0
2007-12-24 10:05:00,6.68,6.69,6.67,6.68,10800.0,6.68,6.69,6.67,6.68,10800.0
2007-12-24 10:10:00,6.68,6.68,6.66,6.67,13600.0,6.68,6.68,6.66,6.67,13600.0
2007-12-24 10:15:00,6.67,6.68,6.67,6.68,5200.0,6.67,6.68,6.67,6.68,5200.0
2007-12-24 10:20:00,6.68,6.68,6.67,6.68,15200.0,6.68,6.68,6.67,6.68,15200.0
2007-12-24 10:25:00,6.68,6.68,6.67,6.67,13200.0,6.68,6.68,6.67,6.67,13200.0
2007-12-24 10:30:00,6.67,6.67,6.66,6.66,6400.0,6.67,6.67,6.66,6.66,6400.0
2007-12-24 10:35:00,6.66,6.67,6.66,6.67,18000.0,6.66,6.67,6.66,6.67,18000.0
2007-12-24 10:40:00,6.67,6.67,6.66,6.67,4800.0,6.67,6.67,6.66,6.67,4800.0
2007-12-24 10:45:00,6.67,6.67,6.66,6.67,5200.0,6.67,6.67,6.66,6.67,5200.0
2007-12-24 10:50:00,6.67,6.68,6.66,6.67,20400.0,6.67,6.68,6.66,6.67,20400.0
2007-12-24 10:55:00,6.66,6.69,6.66,6.69,34400.0,6.66,6.69,6.66,6.69,34400.0
2007-12-24 11:00:00,6.69,6.7,6.67,6.7,17200.0,6.69,6.7,6.67,6.7,17200.0
2007-12-24 11:05:00,6.71,6.72,6.71,6.71,36800.0,6.71,6.72,6.71,6.71,36800.0
2007-12-24 11:10:00,6.71,6.71,6.68,6.69,22400.0,6.71,6.71,6.68,6.69,22400.0
2007-12-24 11:15:00,6.7,6.72,6.7,6.71,22000.0,6.7,6.72,6.7,6.71,22000.0
2007-12-24 11:20:00,6.71,6.71,6.67,6.68,20400.0,6.71,6.71,6.67,6.68,20400.0
2007-12-24 11:25:00,6.68,6.69,6.67,6.69,17200.0,6.68,6.69,6.67,6.69,17200.0
2007-12-24 11:30:00,6.68,6.69,6.66,6.66,12400.0,6.68,6.69,6.66,6.66,12400.0
2007-12-24 11:35:00,6.66,6.66,6.65,6.66,7600.0,6.66,6.66,6.65,6.66,7600.0
2007-12-24 11:40:00,6.68,6.68,6.66,6.66,18800.0,6.68,6.68,6.66,6.66,18800.0
2007-12-24 11:45:00,6.66,6.68,6.66,6.68,14000.0,6.66,6.68,6.66,6.68,14000.0
2007-12-24 11:50:00,6.68,6.68,6.65,6.65,25200.0,6.68,6.68,6.65,6.65,25200.0
2007-12-24 11:55:00,6.65,6.66,6.65,6.66,2400.0,6.65,6.66,6.65,6.66,2400.0
2007-12-24 12:00:00,6.66,6.7,6.66,6.7,12800.0,6.66,6.7,6.66,6.7,12800.0
2007-12-24 12:05:00,6.7,6.72,6.69,6.69,22400.0,6.7,6.72,6.69,6.69,22400.0
2007-12-24 12:10:00,6.69,6.69,6.67,6.68,32400.0,6.69,6.69,6.67,6.68,32400.0
2007-12-24 12:15:00,6.68,6.68,6.65,6.67,15600.0,6.68,6.68,6.65,6.67,15600.0
2007-12-24 12:20:00,6.67,6.73,6.67,6.73,56000.0,6.67,6.73,6.67,6.73,56000.0
2007-12-24 12:25:00,6.73,6.73,6.71,6.72,6800.0,6.73,6.73,6.71,6.72,6800.0
2007-12-24 12:30:00,6.72,6.72,6.71,6.72,5200.0,6.72,6.72,6.71,6.72,5200.0
2007-12-24 12:35:00,6.72,6.74,6.71,6.73,7200.0,6.72,6.74,6.71,6.73,7200.0
2007-12-24 12:40:00,6.74,6.74,6.72,6.73,16800.0,6.74,6.74,6.72,6.73,16800.0
2007-12-24 12:45:00,6.74,6.74,6.71,6.72,15600.0,6.74,6.74,6.71,6.72,15600.0
2007-12-24 12:50:00,6.72,6.72,6.71,6.71,13200.0,6.72,6.72,6.71,6.71,13200.0
2007-12-24 12:55:00,6.71,6.71,6.68,6.68,33600.0,6.71,6.71,6.68,6.68,33600.0
2007-12-24 13:00:00,6.7,6.7,6.7,6.7,9200.0,6.7,6.7,6.7,6.7,9200.0
2007-12-24 13:05:00,6.7,6.7,6.7,6.7,0.0,6.7,6.7,6.7,6.7,0.0
2007-12-24 13:10:00,6.7,6.7,6.7,6.7,0.0,6.7,6.7,6.7,6.7,0.0
2007-12-24 13:15:00,6.7,6.7,6.7,6.7,0.0,6.7,6.7,6.7,6.7,0.0
2007-12-24 13:20:00,6.7,6.7,6.7,6.7,0.0,6.7,6.7,6.7,6.7,0.0
2007-12-24 13:25:00,6.7,6.7,6.7,6.7,0.0,6.7,6.7,6.7,6.7,0.0
2007-12-24 13:30:00,6.7,6.7,6.7,6.7,0.0,6.7,6.7,6.7,6.7,0.0
2007-12-24 13:35:00,6.7,6.7,6.7,6.7,0.0,6.7,6.7,6.7,6.7,0.0
2007-12-24 13:40:00,6.7,6.7,6.7,6.7,0.0,6.7,6.7,6.7,6.7,0.0
2007-12-24 13:45:00,6.7,6.7,6.7,6.7,0.0,6.7,6.7,6.7,6.7,0.0
2007-12-24 13:50:00,6.7,6.7,6.7,6.7,0.0,6.7,6.7,6.7,6.7,0.0
2007-12-24 13:55:00,6.7,6.7,6.7,6.7,0.0,6.7,6.7,6.7,6.7,0.0
2007-12-24 14:00:00,6.7,6.7,6.7,6.7,0.0,6.7,6.7,6.7,6.7,0.0
2007-12-24 14:05:00,6.7,6.7,6.7,6.7,0.0,6.7,6.7,6.7,6.7,0.0
2007-12-24 14:10:00,6.7,6.7,6.7,6.7,0.0,6.7,6.7,6.7,6.7,0.0
2007-12-24 14:15:00,6.7,6.7,6.7,6.7,0.0,6.7,6.7,6.7,6.7,0.0
2007-12-24 14:20:00,6.7,6.7,6.7,6.7,0.0,6.7,6.7,6.7,6.7,0.0
2007-12-24 14:25:00,6.7,6.7,6.7,6.7,0.0,6.7,6.7,6.7,6.7,0.0
2007-12-24 14:30:00,6.7,6.7,6.7,6.7,0.0,6.7,6.7,6.7,6.7,0.0
2007-12-24 14:35:00,6.7,6.7,6.7,6.7,0.0,6.7,6.7,6.7,6.7,0.0
2007-12-24 14:40:00,6.7,6.7,6.7,6.7,0.0,6.7,6.7,6.7,6.7,0.0
2007-12-24 14:45:00,6.7,6.7,6.7,6.7,0.0,6.7,6.7,6.7,6.7,0.0
2007-12-24 14:50:00,6.7,6.7,6.7,6.7,0.0,6.7,6.7,6.7,6.7,0.0
2007-12-24 14:55:00,6.7,6.7,6.7,6.7,0.0,6.7,6.7,6.7,6.7,0.0
2007-12-24 15:00:00,6.7,6.7,6.7,6.7,0.0,6.7,6.7,6.7,6.7,0.0
2007-12-24 15:05:00,6.7,6.7,6.7,6.7,0.0,6.7,6.7,6.7,6.7,0.0
2007-12-24 15:10:00,6.7,6.7,6.7,6.7,0.0,6.7,6.7,6.7,6.7,0.0
2007-12-24 15:15:00,6.7,6.7,6.7,6.7,0.0,6.7,6.7,6.7,6.7,0.0
2007-12-24 15:20:00,6.7,6.7,6.7,6.7,0.0,6.7,6.7,6.7,6.7,0.0
2007-12-24 15:25:00,6.7,6.7,6.7,6.7,0.0,6.7,6.7,6.7,6.7,0.0
2007-12-24 15:30:00,6.7,6.7,6.7,6.7,0.0,6.7,6.7,6.7,6.7,0.0
2007-12-24 15:35:00,6.7,6.7,6.7,6.7,0.0,6.7,6.7,6.7,6.7,0.0
2007-12-24 15:40:00,6.7,6.7,6.7,6.7,0.0,6.7,6.7,6.7,6.7,0.0
2007-12-24 15:45:00,6.7,6.7,6.7,6.7,0.0,6.7,6.7,6.7,6.7,0.0
2007-12-24 15:50:00,6.7,6.7,6.7,6.7,0.0,6.7,6.7,6.7,6.7,0.0
2007-12-24 15:55:00,6.7,6.7,6.7,6.7,0.0,6.7,6.7,6.7,6.7,0.0
2007-12-26 09:30:00,6.71,6.74,6.71,6.74,7200.0,6.71,6.74,6.71,6.74,7200.0
2007-12-26 09:35:00,6.75,6.76,6.74,6.76,3200.0,6.75,6.76,6.74,6.76,3200.0
2007-12-26 09:40:00,6.76,6.77,6.76,6.76,2000.0,6.76,6.77,6.76,6.76,2000.0
2007-12-26 09:45:00,6.77,6.77,6.74,6.75,12400.0,6.77,6.77,6.74,6.75,12400.0
2007-12-26 09:50:00,6.73,6.73,6.72,6.72,4800.0,6.73,6.73,6.72,6.72,4800.0
2007-12-26 09:55:00,6.72,6.73,6.7,6.72,16800.0,6.72,6.73,6.7,6.72,16800.0
2007-12-26 10:00:00,6.72,6.72,6.69,6.7,7600.0,6.72,6.72,6.69,6.7,7600.0
2007-12-26 10:05:00,6.7,6.7,6.69,6.69,11600.0,6.7,6.7,6.69,6.69,11600.0
2007-12-26 10:10:00,6.7,6.7,6.7,6.7,7600.0,6.7,6.7,6.7,6.7,7600.0
2007-12-26 10:15:00,6.7,6.7,6.69,6.7,6800.0,6.7,6.7,6.69,6.7,6800.0
2007-12-26 10:20:00,6.7,6.7,6.69,6.7,8800.0,6.7,6.7,6.69,6.7,8800.0
2007-12-26 10:25:00,6.7,6.72,6.7,6.72,7200.0,6.7,6.72,6.7,6.72,7200.0
2007-12-26 10:30:00,6.72,6.73,6.72,6.73,4400.0,6.72,6.73,6.72,6.73,4400.0
2007-12-26 10:35:00,6.73,6.74,6.73,6.74,5200.0,6.73,6.74,6.73,6.74,5200.0
2007-12-26 10:40:00,6.74,6.75,6.73,6.75,10400.0,6.74,6.75,6.73,6.75,10400.0
2007-12-26 10:45:00,6.75,6.76,6.75,6.76,4800.0,6.75,6.76,6.75,6.76,4800.0
2007-12-26 10:50:00,6.76,6.78,6.76,6.78,7600.0,6.76,6.78,6.76,6.78,7600.0
2007-12-26 10:55:00,6.78,6.78,6.74,6.74,14800.0,6.78,6.78,6.74,6.74,14800.0
2007-12-26 11:00:00,6.74,6.74,6.74,6.74,6800.0,6.74,6.74,6.74,6.74,6800.0
2007-12-26 11:05:00,6.74,6.75,6.74,6.75,4400.0,6.74,6.75,6.74,6.75,4400.0
2007-12-26 11:10:00,6.74,6.74,6.74,6.74,8400.0,6.74,6.74,6.74,6.74,8400.0
2007-12-26 11:15:00,6.74,6.74,6.73,6.73,18400.0,6.74,6.74,6.73,6.73,18400.0
2007-12-26 11:20:00,6.73,6.74,6.73,6.74,7200.0,6.73,6.74,6.73,6.74,7200.0
2007-12-26 11:25:00,6.75,6.75,6.74,6.75,6400.0,6.75,6.75,6.74,6.75,6400.0
2007-12-26 11:30:00,6.74,6.74,6.74,6.74,6800.0,6.74,6.74,6.74,6.74,6800.0
2007-12-26 11:35:00,6.74,6.75,6.74,6.74,6400.0,6.74,6.75,6.74,6.74,6400.0
2007-12-26 11:40:00,6.75,6.75,6.74,6.74,10000.0,6.75,6.75,6.74,6.74,10000.0
2007-12-26 11:45:00,6.74,6.74,6.71,6.71,8400.0,6.74,6.74,6.71,6.71,8400.0
2007-12-26 11:50:00,6.71,6.73,6.71,6.72,16000.0,6.71,6.73,6.71,6.72,16000.0
2007-12-26 11:55:00,6.72,6.73,6.72,6.73,5600.0,6.72,6.73,6.72,6.73,5600.0
2007-12-26 12:00:00,6.73,6.73,6.72,6.72,2800.0,6.73,6.73,6.72,6.72,2800.0
2007-12-26 12:05:00,6.72,6.73,6.72,6.73,8800.0,6.72,6.73,6.72,6.73,8800.0
2007-12-26 12:10:00,6.73,6.73,6.72,6.72,3200.0,6.73,6.73,6.72,6.72,3200.0
2007-12-26 12:15:00,6.72,6.72,6.72,6.72,2000.0,6.72,6.72,6.72,6.72,2000.0
2007-12-26 12:20:00,6.72,6.74,6.72,6.73,16400.0,6.72,6.74,6.72,6.73,16400.0
2007-12-26 12:25:00,6.73,6.73,6.71,6.72,10400.0,6.73,6.73,6.71,6.72,10400.0
2007-12-26 12:30:00,6.72,6.72,6.71,6.71,2800.0,6.72,6.72,6.71,6.71,2800.0
2007-12-26 12:35:00,6.71,6.71,6.71,6.71,2400.0,6.71,6.71,6.71,6.71,2400.0
2007-12-26 12:40:00,6.71,6.72,6.71,6.72,12000.0,6.71,6.72,6.71,6.72,12000.0
2007-12-26 12:45:00,6.72,6.72,6.71,6.71,7200.0,6.72,6.72,6.71,6.71,7200.0
2007-12-26 12:50:00,6.71,6.73,6.71,6.71,12000.0,6.71,6.73,6.71,6.71,12000.0
2007-12-26 12:55:00,6.72,6.74,6.71,6.74,28800.0,6.72,6.74,6.71,6.74,28800.0
2007-12-26 13:00:00,6.74,6.76,6.74,6.76,10400.0,6.74,6.76,6.74,6.76,10400.0
2007-12-26 13:05:00,6.76,6.78,6.76,6.78,2800.0,6.76,6.78,6.76,6.78,2800.0
2007-12-26 13:10:00,6.77,6.8,6.77,6.8,12800.0,6.77,6.8,6.77,6.8,12800.0
2007-12-26 13:15:00,6.8,6.8,6.8,6.8,5600.0,6.8,6.8,6.8,6.8,5600.0
2007-12-26 13:20:00,6.79,6.79,6.78,6.78,15600.0,6.79,6.79,6.78,6.78,15600.0
2007-12-26 13:25:00,6.78,6.78,6.77,6.77,11600.0,6.78,6.78,6.77,6.77,11600.0
2007-12-26 13:30:00,6.77,6.77,6.76,6.76,7600.0,6.77,6.77,6.76,6.76,7600.0
2007-12-26 13:35:00,6.77,6.78,6.76,6.76,22400.0,6.77,6.78,6.76,6.76,22400.0
2007-12-26 13:40:00,6.76,6.76,6.76,6.76,4400.0,6.76,6.76,6.76,6.76,4400.0
2007-12-26 13:45:00,6.76,6.79,6.76,6.79,9200.0,6.76,6.79,6.76,6.79,9200.0
2007-12-26 13:50:00,6.79,6.79,6.79,6.79,7600.0,6.79,6.79,6.79,6.79,7600.0
2007-12-26 13:55:00,6.79,6.79,6.79,6.79,12400.0,6.79,6.79,6.79,6.79,12400.0
2007-12-26 14:00:00,6.8,6.81,6.8,6.8,6400.0,6.8,6.81,6.8,6.8,6400.0
2007-12-26 14:05:00,6.8,6.8,6.79,6.79,6400.0,6.8,6.8,6.79,6.79,6400.0
2007-12-26 14:10:00,6.79,6.8,6.79,6.8,8800.0,6.79,6.8,6.79,6.8,8800.0
2007-12-26 14:15:00,6.79,6.79,6.78,6.78,8800.0,6.79,6.79,6.78,6.78,8800.0
2007-12-26 14:20:00,6.78,6.8,6.78,6.8,8000.0,6.78,6.8,6.78,6.8,8000.0
2007-12-26 14:25:00,6.79,6.79,6.79,6.79,4400.0,6.79,6.79,6.79,6.79,4400.0
2007-12-26 14:30:00,6.79,6.79,6.79,6.79,13200.0,6.79,6.79,6.79,6.79,13200.0
2007-12-26 14:35:00,6.8,6.8,6.79,6.79,3600.0,6.8,6.8,6.79,6.79,3600.0
2007-12-26 14:40:00,6.79,6.79,6.78,6.78,4800.0,6.79,6.79,6.78,6.78,4800.0
2007-12-26 14:45:00,6.78,6.79,6.78,6.79,4000.0,6.78,6.79,6.78,6.79,4000.0
2007-12-26 14:50:00,6.79,6.79,6.79,6.79,2800.0,6.79,6.79,6.79,6.79,2800.0
2007-12-26 14:55:00,6.79,6.79,6.79,6.79,3200.0,6.79,6.79,6.79,6.79,3200.0
2007-12-26 15:00:00,6.79,6.79,6.78,6.78,12400.0,6.79,6.79,6.78,6.78,12400.0
2007-12-26 15:05:00,6.78,6.78,6.78,6.78,4800.0,6.78,6.78,6.78,6.78,4800.0
2007-12-26 15:10:00,6.78,6.78,6.77,6.78,6800.0,6.78,6.78,6.77,6.78,6800.0
2007-12-26 15:15:00,6.78,6.78,6.78,6.78,4000.0,6.78,6.78,6.78,6.78,4000.0
2007-12-26 15:20:00,6.78,6.78,6.78,6.78,6000.0,6.78,6.78,6.78,6.78,6000.0
2007-12-26 15:25:00,6.78,6.78,6.75,6.76,7200.0,6.78,6.78,6.75,6.76,7200.0
2007-12-26 15:30:00,6.76,6.76,6.74,6.74,14000.0,6.76,6.76,6.74,6.74,14000.0
2007-12-26 15:35:00,6.74,6.75,6.74,6.75,6400.0,6.74,6.75,6.74,6.75,6400.0
2007-12-26 15:40:00,6.75,6.75,6.75,6.75,2400.0,6.75,6.75,6.75,6.75,2400.0
2007-12-26 15:45:00,6.75,6.76,6.75,6.76,12000.0,6.75,6.76,6.75,6.76,12000.0
2007-12-26 15:50:00,6.76,6.78,6.74,6.77,49600.0,6.76,6.78,6.74,6.77,49600.0
2007-12-26 15:55:00,6.77,6.78,6.75,6.75,41200.0,6.77,6.78,6.75,6.75,41200.0
2007-12-27 09:30:00,6.78,6.82,6.77,6.79,15200.0,6.78,6.82,6.77,6.79,15200.0
2007-12-27 09:35:00,6.77,6.77,6.75,6.77,37200.0,6.77,6.77,6.75,6.77,37200.0
2007-12-27 09:40:00,6.77,6.78,6.76,6.78,8000.0,6.77,6.78,6.76,6.78,8000.0
2007-12-27 09:45:00,6.77,6.8,6.77,6.8,7200.0,6.77,6.8,6.77,6.8,7200.0
2007-12-27 09:50:00,6.81,6.82,6.81,6.82,4400.0,6.81,6.82,6.81,6.82,4400.0
2007-12-27 09:55:00,6.81,6.83,6.79,6.8,8400.0,6.81,6.83,6.79,6.8,8400.0
2007-12-27 10:00:00,6.8,6.82,6.79,6.82,7200.0,6.8,6.82,6.79,6.82,7200.0
2007-12-27 10:05:00,6.83,6.83,6.8,6.81,11600.0,6.83,6.83,6.8,6.81,11600.0
2007-12-27 10:10:00,6.82,6.84,6.82,6.82,4400.0,6.82,6.84,6.82,6.82,4400.0
2007-12-27 10:15:00,6.82,6.83,6.82,6.83,4800.0,6.82,6.83,6.82,6.83,4800.0
2007-12-27 10:20:00,6.83,6.87,6.82,6.86,14000.0,6.83,6.87,6.82,6.86,14000.0
2007-12-27 10:25:00,6.87,6.87,6.85,6.85,4000.0,6.87,6.87,6.85,6.85,4000.0
2007-12-27 10:30:00,6.85,6.85,6.83,6.83,8400.0,6.85,6.85,6.83,6.83,8400.0
2007-12-27 10:35:00,6.83,6.83,6.81,6.81,18800.0,6.83,6.83,6.81,6.81,18800.0
2007-12-27 10:40:00,6.81,6.81,6.8,6.8,7200.0,6.81,6.81,6.8,6.8,7200.0
2007-12-27 10:45:00,6.8,6.81,6.8,6.81,2400.0,6.8,6.81,6.8,6.81,2400.0
2007-12-27 10:50:00,6.81,6.81,6.79,6.79,8000.0,6.81,6.81,6.79,6.79,8000.0
2007-12-27 10:55:00,6.79,6.79,6.74,6.74,24800.0,6.79,6.79,6.74,6.74,24800.0
2007-12-27 11:00:00,6.74,6.74,6.71,6.72,27600.0,6.74,6.74,6.71,6.72,27600.0
2007-12-27 11:05:00,6.71,6.72,6.7,6.71,33200.0,6.71,6.72,6.7,6.71,33200.0
2007-12-27 11:10:00,6.71,6.72,6.7,6.71,11600.0,6.71,6.72,6.7,6.71,11600.0
2007-12-27 11:15:00,6.71,6.73,6.71,6.72,14000.0,6.71,6.73,6.71,6.72,14000.0
2007-12-27 11:20:00,6.72,6.73,6.72,6.72,4000.0,6.72,6.73,6.72,6.72,4000.0
2007-12-27 11:25:00,6.72,6.74,6.72,6.73,6800.0,6.72,6.74,6.72,6.73,6800.0
2007-12-27 11:30:00,6.73,6.74,6.72,6.74,5200.0,6.73,6.74,6.72,6.74,5200.0
2007-12-27 11:35:00,6.73,6.73,6.7,6.71,34000.0,6.73,6.73,6.7,6.71,34000.0
2007-12-27 11:40:00,6.7,6.72,6.7,6.71,15200.0,6.7,6.72,6.7,6.71,15200.0
2007-12-27 11:45:00,6.72,6.72,6.7,6.71,13200.0,6.72,6.72,6.7,6.71,13200.0
2007-12-27 11:50:00,6.71,6.71,6.7,6.71,3200.0,6.71,6.71,6.7,6.71,3200.0
2007-12-27 11:55:00,6.72,6.72,6.7,6.71,10400.0,6.72,6.72,6.7,6.71,10400.0
2007-12-27 12:00:00,6.71,6.71,6.7,6.7,6400.0,6.71,6.71,6.7,6.7,6400.0
2007-12-27 12:05:00,6.7,6.71,6.69,6.71,14800.0,6.7,6.71,6.69,6.71,14800.0
2007-12-27 12:10:00,6.7,6.71,6.67,6.68,10400.0,6.7,6.71,6.67,6.68,10400.0
2007-12-27 12:15:00,6.68,6.69,6.67,6.68,3600.0,6.68,6.69,6.67,6.68,3600.0
2007-12-27 12:20:00,6.68,6.7,6.68,6.7,4800.0,6.68,6.7,6.68,6.7,4800.0
2007-12-27 12:25:00,6.7,6.73,6.68,6.71,40000.0,6.7,6.73,6.68,6.71,40000.0
2007-12-27 12:30:00,6.71,6.72,6.71,6.72,22800.0,6.71,6.72,6.71,6.72,22800.0
2007-12-27 12:35:00,6.72,6.74,6.71,6.71,15200.0,6.72,6.74,6.71,6.71,15200.0
2007-12-27 12:40:00,6.7,6.72,6.7,6.72,8000.0,6.7,6.72,6.7,6.72,8000.0
2007-12-27 12:45:00,6.71,6.72,6.71,6.72,7600.0,6.71,6.72,6.71,6.72,7600.0
2007-12-27 12:50:00,6.71,6.73,6.71,6.73,4800.0,6.71,6.73,6.71,6.73,4800.0
2007-12-27 12:55:00,6.73,6.73,6.72,6.73,6000.0,6.73,6.73,6.72,6.73,6000.0
2007-12-27 13:00:00,6.73,6.76,6.73,6.75,44000.0,6.73,6.76,6.73,6.75,44000.0
2007-12-27 13:05:00,6.75,6.76,6.75,6.76,6400.0,6.75,6.76,6.75,6.76,6400.0
2007-12-27 13:10:00,6.76,6.78,6.76,6.78,11600.0,6.76,6.78,6.76,6.78,11600.0
2007-12-27 13:15:00,6.78,6.79,6.77,6.78,11600.0,6.78,6.79,6.77,6.78,11600.0
2007-12-27 13:20:00,6.79,6.79,6.79,6.79,4000.0,6.79,6.79,6.79,6.79,4000.0
2007-12-27 13:25:00,6.79,6.79,6.78,6.79,46400.0,6.79,6.79,6.78,6.79,46400.0
2007-12-27 13:30:00,6.78,6.78,6.77,6.78,13600.0,6.78,6.78,6.77,6.78,13600.0
2007-12-27 13:35:00,6.78,6.78,6.77,6.77,7200.0,6.78,6.78,6.77,6.77,7200.0
2007-12-27 13:40:00,6.77,6.78,6.77,6.77,9200.0,6.77,6.78,6.77,6.77,9200.0
2007-12-27 13:45:00,6.77,6.79,6.77,6.79,6000.0,6.77,6.79,6.77,6.79,6000.0
2007-12-27 13:50:00,6.78,6.79,6.78,6.79,6000.0,6.78,6.79,6.78,6.79,6000.0
2007-12-27 13:55:00,6.79,6.79,6.78,6.78,6000.0,6.79,6.79,6.78,6.78,6000.0
2007-12-27 14:00:00,6.78,6.8,6.77,6.8,37600.0,6.78,6.8,6.77,6.8,37600.0
2007-12-27 14:05:00,6.81,6.82,6.81,6.82,8800.0,6.81,6.82,6.81,6.82,8800.0
2007-12-27 14:10:00,6.81,6.81,6.81,6.81,7200.0,6.81,6.81,6.81,6.81,7200.0
2007-12-27 14:15:00,6.81,6.9,6.81,6.86,64400.0,6.81,6.9,6.81,6.86,64400.0
2007-12-27 14:20:00,6.87,6.9,6.86,6.9,86400.0,6.87,6.9,6.86,6.9,86400.0
2007-12-27 14:25:00,6.89,6.9,6.86,6.87,33600.0,6.89,6.9,6.86,6.87,33600.0
2007-12-27 14:30:00,6.85,6.86,6.85,6.85,6400.0,6.85,6.86,6.85,6.85,6400.0
2007-12-27 14:35:00,6.85,6.85,6.85,6.85,39200.0,6.85,6.85,6.85,6.85,39200.0
2007-12-27 14:40:00,6.85,6.85,6.84,6.84,11600.0,6.85,6.85,6.84,6.84,11600.0
2007-12-27 14:45:00,6.84,6.87,6.83,6.87,20800.0,6.84,6.87,6.83,6.87,20800.0
2007-12-27 14:50:00,6.86,6.87,6.86,6.86,6800.0,6.86,6.87,6.86,6.86,6800.0
2007-12-27 14:55:00,6.85,6.85,6.84,6.85,15200.0,6.85,6.85,6.84,6.85,15200.0
2007-12-27 15:00:00,6.85,6.85,6.85,6.85,14800.0,6.85,6.85,6.85,6.85,14800.0
2007-12-27 15:05:00,6.85,6.85,6.85,6.85,7200.0,6.85,6.85,6.85,6.85,7200.0
2007-12-27 15:10:00,6.85,6.85,6.85,6.85,16400.0,6.85,6.85,6.85,6.85,16400.0
2007-12-27 15:15:00,6.85,6.85,6.85,6.85,16400.0,6.85,6.85,6.85,6.85,16400.0
2007-12-27 15:20:00,6.85,6.85,6.85,6.85,16800.0,6.85,6.85,6.85,6.85,16800.0
2007-12-27 15:25:00,6.85,6.85,6.84,6.85,27200.0,6.85,6.85,6.84,6.85,27200.0
2007-12-27 15:30:00,6.85,6.85,6.83,6.83,45600.0,6.85,6.85,6.83,6.83,45600.0
2007-12-27 15:35:00,6.83,6.83,6.82,6.83,12800.0,6.83,6.83,6.82,6.83,12800.0
2007-12-27 15:40:00,6.82,6.83,6.82,6.83,26400.0,6.82,6.83,6.82,6.83,26400.0
2007-12-27 15:45:00,6.83,6.84,6.82,6.83,50800.0,6.83,6.84,6.82,6.83,50800.0
2007-12-27 15:50:00,6.83,6.86,6.83,6.85,78400.0,6.83,6.86,6.83,6.85,78400.0
2007-12-27 15:55:00,6.85,6.86,6.84,6.85,66800.0,6.85,6.86,6.84,6.85,66800.0
2007-12-28 09:30:00,6.8,6.88,6.8,6.86,24400.0,6.8,6.88,6.8,6.86,24400.0
2007-12-28 09:35:00,6.85,6.86,6.84,6.84,7200.0,6.85,6.86,6.84,6.84,7200.0
2007-12-28 09:40:00,6.84,6.84,6.81,6.81,19200.0,6.84,6.84,6.81,6.81,19200.0
2007-12-28 09:45:00,6.81,6.81,6.8,6.81,22400.0,6.81,6.81,6.8,6.81,22400.0
2007-12-28 09:50:00,6.81,6.85,6.8,6.82,43200.0,6.81,6.85,6.8,6.82,43200.0
2007-12-28 09:55:00,6.82,6.82,6.8,6.8,51600.0,6.82,6.82,6.8,6.8,51600.0
2007-12-28 10:00:00,6.8,6.8,6.75,6.75,39600.0,6.8,6.8,6.75,6.75,39600.0
2007-12-28 10:05:00,6.75,6.81,6.75,6.81,54000.0,6.75,6.81,6.75,6.81,54000.0
2007-12-28 10:10:00,6.82,6.84,6.82,6.84,10800.0,6.82,6.84,6.82,6.84,10800.0
2007-12-28 10:15:00,6.83,6.85,6.81,6.84,39200.0,6.83,6.85,6.81,6.84,39200.0
2007-12-28 10:20:00,6.84,6.85,6.83,6.85,23600.0,6.84,6.85,6.83,6.85,23600.0
2007-12-28 10:25:00,6.85,6.85,6.85,6.85,0.0,6.85,6.85,6.85,6.85,0.0
2007-12-28 10:30:00,6.84,6.84,6.83,6.83,11600.0,6.84,6.84,6.83,6.83,11600.0
2007-12-28 10:35:00,6.83,6.83,6.83,6.83,0.0,6.83,6.83,6.83,6.83,0.0
2007-12-28 10:40:00,6.83,6.83,6.83,6.83,0.0,6.83,6.83,6.83,6.83,0.0
2007-12-28 10:45:00,6.83,6.83,6.83,6.83,0.0,6.83,6.83,6.83,6.83,0.0
2007-12-28 10:50:00,6.83,6.83,6.83,6.83,0.0,6.83,6.83,6.83,6.83,0.0
2007-12-28 10:55:00,6.83,6.83,6.83,6.83,3600.0,6.83,6.83,6.83,6.83,3600.0
2007-12-28 11:00:00,6.83,6.84,6.82,6.83,28400.0,6.83,6.84,6.82,6.83,28400.0
2007-12-28 11:05:00,6.83,6.85,6.82,6.85,19600.0,6.83,6.85,6.82,6.85,19600.0
2007-12-28 11:10:00,6.84,6.85,6.84,6.85,12800.0,6.84,6.85,6.84,6.85,12800.0
2007-12-28 11:15:00,6.85,6.86,6.85,6.86,28400.0,6.85,6.86,6.85,6.86,28400.0
2007-12-28 11:20:00,6.86,6.86,6.85,6.85,14000.0,6.86,6.86,6.85,6.85,14000.0
2007-12-28 11:25:00,6.85,6.86,6.85,6.85,14000.0,6.85,6.86,6.85,6.85,14000.0
2007-12-28 11:30:00,6.85,6.85,6.84,6.85,17600.0,6.85,6.85,6.84,6.85,17600.0
2007-12-28 11:35:00,6.85,6.85,6.85,6.85,15600.0,6.85,6.85,6.85,6.85,15600.0
2007-12-28 11:40:00,6.85,6.86,6.85,6.86,13600.0,6.85,6.86,6.85,6.86,13600.0
2007-12-28 11:45:00,6.86,6.86,6.85,6.85,21200.0,6.86,6.86,6.85,6.85,21200.0
2007-12-28 11:50:00,6.85,6.85,6.85,6.85,15600.0,6.85,6.85,6.85,6.85,15600.0
2007-12-28 11:55:00,6.85,6.86,6.85,6.85,20000.0,6.85,6.86,6.85,6.85,20000.0
2007-12-28 12:00:00,6.85,6.86,6.85,6.85,13200.0,6.85,6.86,6.85,6.85,13200.0
2007-12-28 12:05:00,6.85,6.85,6.85,6.85,12800.0,6.85,6.85,6.85,6.85,12800.0
2007-12-28 12:10:00,6.85,6.85,6.84,6.85,21600.0,6.85,6.85,6.84,6.85,21600.0
2007-12-28 12:15:00,6.85,6.85,6.84,6.85,19600.0,6.85,6.85,6.84,6.85,19600.0
2007-12-28 12:20:00,6.85,6.85,6.84,6.85,12800.0,6.85,6.85,6.84,6.85,12800.0
2007-12-28 12:25:00,6.85,6.85,6.85,6.85,21600.0,6.85,6.85,6.85,6.85,21600.0
2007-12-28 12:30:00,6.85,6.85,6.85,6.85,19200.0,6.85,6.85,6.85,6.85,19200.0
2007-12-28 12:35:00,6.85,6.85,6.85,6.85,6800.0,6.85,6.85,6.85,6.85,6800.0
2007-12-28 12:40:00,6.85,6.85,6.84,6.85,24800.0,6.85,6.85,6.84,6.85,24800.0
2007-12-28 12:45:00,6.85,6.85,6.85,6.85,15600.0,6.85,6.85,6.85,6.85,15600.0
2007-12-28 12:50:00,6.85,6.85,6.85,6.85,16400.0,6.85,6.85,6.85,6.85,16400.0
2007-12-28 12:55:00,6.85,6.85,6.85,6.85,15600.0,6.85,6.85,6.85,6.85,15600.0
2007-12-28 13:00:00,6.85,6.86,6.85,6.86,26800.0,6.85,6.86,6.85,6.86,26800.0
2007-12-28 13:05:00,6.87,6.87,6.86,6.87,8000.0,6.87,6.87,6.86,6.87,8000.0
2007-12-28 13:10:00,6.86,6.87,6.86,6.86,3200.0,6.86,6.87,6.86,6.86,3200.0
2007-12-28 13:15:00,6.86,6.86,6.85,6.85,22400.0,6.86,6.86,6.85,6.85,22400.0
2007-12-28 13:20:00,6.86,6.86,6.85,6.86,4800.0,6.86,6.86,6.85,6.86,4800.0
2007-12-28 13:25:00,6.86,6.86,6.85,6.85,3200.0,6.86,6.86,6.85,6.85,3200.0
2007-12-28 13:30:00,6.85,6.87,6.85,6.86,21200.0,6.85,6.87,6.85,6.86,21200.0
2007-12-28 13:35:00,6.85,6.88,6.82,6.88,130800.0,6.85,6.88,6.82,6.88,130800.0
2007-12-28 13:40:00,6.88,6.89,6.87,6.87,16400.0,6.88,6.89,6.87,6.87,16400.0
2007-12-28 13:45:00,6.87,6.87,6.86,6.87,4800.0,6.87,6.87,6.86,6.87,4800.0
2007-12-28 13:50:00,6.87,6.87,6.86,6.87,11200.0,6.87,6.87,6.86,6.87,11200.0
2007-12-28 13:55:00,6.87,6.87,6.86,6.86,5600.0,6.87,6.87,6.86,6.86,5600.0
2007-12-28 14:00:00,6.86,6.86,6.86,6.86,12400.0,6.86,6.86,6.86,6.86,12400.0
2007-12-28 14:05:00,6.86,6.86,6.86,6.86,6000.0,6.86,6.86,6.86,6.86,6000.0
2007-12-28 14:10:00,6.86,6.86,6.86,6.86,10000.0,6.86,6.86,6.86,6.86,10000.0
2007-12-28 14:15:00,6.86,6.87,6.86,6.87,9200.0,6.86,6.87,6.86,6.87,9200.0
2007-12-28 14:20:00,6.87,6.87,6.86,6.86,4000.0,6.87,6.87,6.86,6.86,4000.0
2007-12-28 14:25:00,6.86,6.87,6.86,6.87,19600.0,6.86,6.87,6.86,6.87,19600.0
2007-12-28 14:30:00,6.87,6.88,6.87,6.87,9600.0,6.87,6.88,6.87,6.87,9600.0
2007-12-28 14:35:00,6.87,6.87,6.87,6.87,10000.0,6.87,6.87,6.87,6.87,10000.0
2007-12-28 14:40:00,6.87,6.87,6.86,6.86,16000.0,6.87,6.87,6.86,6.86,16000.0
2007-12-28 14:45:00,6.86,6.87,6.86,6.87,18000.0,6.86,6.87,6.86,6.87,18000.0
2007-12-28 14:50:00,6.87,6.88,6.86,6.87,20000.0,6.87,6.88,6.86,6.87,20000.0
2007-12-28 14:55:00,6.87,6.89,6.87,6.89,16400.0,6.87,6.89,6.87,6.89,16400.0
2007-12-28 15:00:00,6.89,6.89,6.86,6.86,39600.0,6.89,6.89,6.86,6.86,39600.0
2007-12-28 15:05:00,6.86,6.9,6.86,6.9,28400.0,6.86,6.9,6.86,6.9,28400.0
2007-12-28 15:10:00,6.9,6.92,6.9,6.92,25200.0,6.9,6.92,6.9,6.92,25200.0
2007-12-28 15:15:00,6.92,6.93,6.88,6.88,33600.0,6.92,6.93,6.88,6.88,33600.0
2007-12-28 15:20:00,6.88,6.89,6.87,6.89,27600.0,6.88,6.89,6.87,6.89,27600.0
2007-12-28 15:25:00,6.89,6.92,6.89,6.91,28400.0,6.89,6.92,6.89,6.91,28400.0
2007-12-28 15:30:00,6.91,6.91,6.88,6.88,20000.0,6.91,6.91,6.88,6.88,20000.0
2007-12-28 15:35:00,6.88,6.88,6.86,6.87,42000.0,6.88,6.88,6.86,6.87,42000.0
2007-12-28 15:40:00,6.87,6.88,6.86,6.86,31200.0,6.87,6.88,6.86,6.86,31200.0
2007-12-28 15:45:00,6.87,6.91,6.87,6.9,49600.0,6.87,6.91,6.87,6.9,49600.0
2007-12-28 15:50:00,6.9,6.9,6.88,6.89,25600.0,6.9,6.9,6.88,6.89,25600.0
2007-12-28 15:55:00,6.89,6.92,6.89,6.89,55600.0,6.89,6.92,6.89,6.89,55600.0
2007-12-31 09:30:00,6.87,6.87,6.86,6.87,17200.0,6.87,6.87,6.86,6.87,17200.0
2007-12-31 09:35:00,6.86,6.88,6.85,6.85,17600.0,6.86,6.88,6.85,6.85,17600.0
2007-12-31 09:40:00,6.85,6.87,6.83,6.83,17200.0,6.85,6.87,6.83,6.83,17200.0
2007-12-31 09:45:00,6.84,6.88,6.84,6.88,25200.0,6.84,6.88,6.84,6.88,25200.0
2007-12-31 09:50:00,6.88,6.89,6.87,6.87,12800.0,6.88,6.89,6.87,6.87,12800.0
2007-12-31 09:55:00,6.87,6.88,6.83,6.83,10000.0,6.87,6.88,6.83,6.83,10000.0
2007-12-31 10:00:00,6.83,6.89,6.83,6.88,19600.0,6.83,6.89,6.83,6.88,19600.0
2007-12-31 10:05:00,6.89,6.89,6.85,6.86,12800.0,6.89,6.89,6.85,6.86,12800.0
2007-12-31 10:10:00,6.86,6.88,6.85,6.86,13200.0,6.86,6.88,6.85,6.86,13200.0
2007-12-31 10:15:00,6.86,6.86,6.81,6.83,28000.0,6.86,6.86,6.81,6.83,28000.0
2007-12-31 10:20:00,6.82,6.83,6.77,6.79,14800.0,6.82,6.83,6.77,6.79,14800.0
2007-12-31 10:25:00,6.8,6.81,6.79,6.81,16400.0,6.8,6.81,6.79,6.81,16400.0
2007-12-31 10:30:00,6.81,6.81,6.81,6.81,9600.0,6.81,6.81,6.81,6.81,9600.0
2007-12-31 10:35:00,6.81,6.81,6.78,6.79,18800.0,6.81,6.81,6.78,6.79,18800.0
2007-12-31 10:40:00,6.79,6.79,6.77,6.77,12000.0,6.79,6.79,6.77,6.77,12000.0
2007-12-31 10:45:00,6.78,6.79,6.78,6.79,12000.0,6.78,6.79,6.78,6.79,12000.0
2007-12-31 10:50:00,6.79,6.79,6.78,6.78,16000.0,6.79,6.79,6.78,6.78,16000.0
2007-12-31 10:55:00,6.79,6.79,6.78,6.79,6800.0,6.79,6.79,6.78,6.79,6800.0
2007-12-31 11:00:00,6.79,6.79,6.77,6.77,19600.0,6.79,6.79,6.77,6.77,19600.0
2007-12-31 11:05:00,6.78,6.8,6.78,6.8,16000.0,6.78,6.8,6.78,6.8,16000.0
2007-12-31 11:10:00,6.8,6.82,6.79,6.82,30800.0,6.8,6.82,6.79,6.82,30800.0
2007-12-31 11:15:00,6.82,6.82,6.79,6.79,16800.0,6.82,6.82,6.79,6.79,16800.0
2007-12-31 11:20:00,6.79,6.83,6.79,6.83,44800.0,6.79,6.83,6.79,6.83,44800.0
2007-12-31 11:25:00,6.83,6.83,6.82,6.83,26400.0,6.83,6.83,6.82,6.83,26400.0
2007-12-31 11:30:00,6.83,6.84,6.83,6.84,18000.0,6.83,6.84,6.83,6.84,18000.0
2007-12-31 11:35:00,6.84,6.86,6.83,6.86,18000.0,6.84,6.86,6.83,6.86,18000.0
2007-12-31 11:40:00,6.85,6.9,6.85,6.88,56800.0,6.85,6.9,6.85,6.88,56800.0
2007-12-31 11:45:00,6.88,6.88,6.87,6.87,3600.0,6.88,6.88,6.87,6.87,3600.0
2007-12-31 11:50:00,6.87,6.88,6.86,6.86,13600.0,6.87,6.88,6.86,6.86,13600.0
2007-12-31 11:55:00,6.86,6.87,6.86,6.86,3200.0,6.86,6.87,6.86,6.86,3200.0
2007-12-31 12:00:00,6.86,6.86,6.85,6.86,15600.0,6.86,6.86,6.85,6.86,15600.0
2007-12-31 12:05:00,6.85,6.85,6.85,6.85,3200.0,6.85,6.85,6.85,6.85,3200.0
2007-12-31 12:10:00,6.85,6.85,6.84,6.85,5200.0,6.85,6.85,6.84,6.85,5200.0
2007-12-31 12:15:00,6.84,6.84,6.83,6.83,7200.0,6.84,6.84,6.83,6.83,7200.0
2007-12-31 12:20:00,6.82,6.82,6.82,6.82,2400.0,6.82,6.82,6.82,6.82,2400.0
2007-12-31 12:25:00,6.82,6.84,6.82,6.83,20400.0,6.82,6.84,6.82,6.83,20400.0
2007-12-31 12:30:00,6.84,6.85,6.83,6.85,15600.0,6.84,6.85,6.83,6.85,15600.0
2007-12-31 12:35:00,6.85,6.86,6.85,6.85,17200.0,6.85,6.86,6.85,6.85,17200.0
2007-12-31 12:40:00,6.85,6.87,6.85,6.86,14000.0,6.85,6.87,6.85,6.86,14000.0
2007-12-31 12:45:00,6.85,6.87,6.85,6.86,8400.0,6.85,6.87,6.85,6.86,8400.0
2007-12-31 12:50:00,6.85,6.86,6.85,6.85,2000.0,6.85,6.86,6.85,6.85,2000.0
2007-12-31 12:55:00,6.85,6.86,6.85,6.86,8000.0,6.85,6.86,6.85,6.86,8000.0
2007-12-31 13:00:00,6.86,6.86,6.83,6.83,35200.0,6.86,6.86,6.83,6.83,35200.0
2007-12-31 13:05:00,6.83,6.83,6.81,6.83,24400.0,6.83,6.83,6.81,6.83,24400.0
2007-12-31 13:10:00,6.83,6.83,6.82,6.83,16400.0,6.83,6.83,6.82,6.83,16400.0
2007-12-31 13:15:00,6.83,6.83,6.82,6.83,4800.0,6.83,6.83,6.82,6.83,4800.0
2007-12-31 13:20:00,6.83,6.84,6.82,6.82,26400.0,6.83,6.84,6.82,6.82,26400.0
2007-12-31 13:25:00,6.82,6.82,6.8,6.81,8800.0,6.82,6.82,6.8,6.81,8800.0
2007-12-31 13:30:00,6.8,6.81,6.8,6.81,92400.0,6.8,6.81,6.8,6.81,92400.0
2007-12-31 13:35:00,6.81,6.83,6.81,6.82,41200.0,6.81,6.83,6.81,6.82,41200.0
2007-12-31 13:40:00,6.82,6.82,6.81,6.82,15600.0,6.82,6.82,6.81,6.82,15600.0
2007-12-31 13:45:00,6.82,6.83,6.81,6.82,16400.0,6.82,6.83,6.81,6.82,16400.0
2007-12-31 13:50:00,6.82,6.83,6.82,6.83,6800.0,6.82,6.83,6.82,6.83,6800.0
2007-12-31 13:55:00,6.83,6.83,6.83,6.83,2000.0,6.83,6.83,6.83,6.83,2000.0
2007-12-31 14:00:00,6.83,6.83,6.83,6.83,10000.0,6.83,6.83,6.83,6.83,10000.0
2007-12-31 14:05:00,6.83,6.83,6.82,6.83,10400.0,6.83,6.83,6.82,6.83,10400.0
2007-12-31 14:10:00,6.83,6.83,6.82,6.83,8800.0,6.83,6.83,6.82,6.83,8800.0
2007-12-31 14:15:00,6.83,6.83,6.82,6.83,9600.0,6.83,6.83,6.82,6.83,9600.0
2007-12-31 14:20:00,6.83,6.83,6.82,6.82,28400.0,6.83,6.83,6.82,6.82,28400.0
2007-12-31 14:25:00,6.83,6.83,6.82,6.82,38400.0,6.83,6.83,6.82,6.82,38400.0
2007-12-31 14:30:00,6.83,6.83,6.82,6.82,13600.0,6.83,6.83,6.82,6.82,13600.0
2007-12-31 14:35:00,6.83,6.83,6.82,6.83,14000.0,6.83,6.83,6.82,6.83,14000.0
2007-12-31 14:40:00,6.83,6.83,6.83,6.83,12000.0,6.83,6.83,6.83,6.83,12000.0
2007-12-31 14:45:00,6.83,6.84,6.82,6.83,19600.0,6.83,6.84,6.82,6.83,19600.0
2007-12-31 14:50:00,6.83,6.83,6.83,6.83,3200.0,6.83,6.83,6.83,6.83,3200.0
2007-12-31 14:55:00,6.82,6.83,6.82,6.83,6000.0,6.82,6.83,6.82,6.83,6000.0
2007-12-31 15:00:00,6.83,6.83,6.82,6.83,6400.0,6.83,6.83,6.82,6.83,6400.0
2007-12-31 15:05:00,6.83,6.83,6.82,6.82,8400.0,6.83,6.83,6.82,6.82,8400.0
2007-12-31 15:10:00,6.83,6.83,6.82,6.83,53200.0,6.83,6.83,6.82,6.83,53200.0
2007-12-31 15:15:00,6.83,6.86,6.83,6.85,58400.0,6.83,6.86,6.83,6.85,58400.0
2007-12-31 15:20:00,6.85,6.87,6.85,6.86,46000.0,6.85,6.87,6.85,6.86,46000.0
2007-12-31 15:25:00,6.86,6.89,6.86,6.89,16000.0,6.86,6.89,6.86,6.89,16000.0
2007-12-31 15:30:00,6.89,6.9,6.87,6.9,27600.0,6.89,6.9,6.87,6.9,27600.0
2007-12-31 15:35:00,6.9,6.91,6.9,6.91,22800.0,6.9,6.91,6.9,6.91,22800.0
2007-12-31 15:40:00,6.91,6.93,6.9,6.9,35600.0,6.91,6.93,6.9,6.9,35600.0
2007-12-31 15:45:00,6.9,6.9,6.85,6.88,28800.0,6.9,6.9,6.85,6.88,28800.0
2007-12-31 15:50:00,6.88,6.89,6.87,6.89,33200.0,6.88,6.89,6.87,6.89,33200.0
2007-12-31 15:55:00,6.89,6.9,6.85,6.87,43200.0,6.89,6.9,6.85,6.87,43200.0
2008-01-02 09:30:00,6.85,6.89,6.85,6.89,8800.0,6.85,6.89,6.85,6.89,8800.0
2008-01-02 09:35:00,6.87,6.94,6.86,6.92,13600.0,6.87,6.94,6.86,6.92,13600.0
2008-01-02 09:40:00,6.92,6.92,6.9,6.91,10400.0,6.92,6.92,6.9,6.91,10400.0
2008-01-02 09:45:00,6.91,6.93,6.89,6.93,15600.0,6.91,6.93,6.89,6.93,15600.0
2008-01-02 09:50:00,6.93,6.93,6.91,6.92,16800.0,6.93,6.93,6.91,6.92,16800.0
2008-01-02 09:55:00,6.92,6.92,6.9,6.9,4400.0,6.92,6.92,6.9,6.9,4400.0
2008-01-02 10:00:00,6.89,6.89,6.82,6.86,48400.0,6.89,6.89,6.82,6.86,48400.0
2008-01-02 10:05:00,6.84,6.85,6.8,6.83,22800.0,6.84,6.85,6.8,6.83,22800.0
2008-01-02 10:10:00,6.83,6.88,6.83,6.85,14400.0,6.83,6.88,6.83,6.85,14400.0
2008-01-02 10:15:00,6.86,6.87,6.86,6.87,30000.0,6.86,6.87,6.86,6.87,30000.0
2008-01-02 10:20:00,6.87,6.87,6.86,6.87,9600.0,6.87,6.87,6.86,6.87,9600.0
2008-01-02 10:25:00,6.88,6.9,6.87,6.9,16400.0,6.88,6.9,6.87,6.9,16400.0
2008-01-02 10:30:00,6.91,6.91,6.88,6.89,32800.0,6.91,6.91,6.88,6.89,32800.0
2008-01-02 10:35:00,6.89,6.89,6.87,6.87,20400.0,6.89,6.89,6.87,6.87,20400.0
2008-01-02 10:40:00,6.88,6.89,6.87,6.88,25600.0,6.88,6.89,6.87,6.88,25600.0
2008-01-02 10:45:00,6.88,6.89,6.88,6.88,16800.0,6.88,6.89,6.88,6.88,16800.0
2008-01-02 10:50:00,6.88,6.89,6.88,6.89,12400.0,6.88,6.89,6.88,6.89,12400.0
2008-01-02 10:55:00,6.89,6.89,6.88,6.89,18400.0,6.89,6.89,6.88,6.89,18400.0
2008-01-02 11:00:00,6.89,6.89,6.87,6.88,28000.0,6.89,6.89,6.87,6.88,28000.0
2008-01-02 11:05:00,6.87,6.89,6.87,6.89,11600.0,6.87,6.89,6.87,6.89,11600.0
2008-01-02 11:10:00,6.89,6.9,6.87,6.9,24400.0,6.89,6.9,6.87,6.9,24400.0
2008-01-02 11:15:00,6.89,6.91,6.89,6.91,24400.0,6.89,6.91,6.89,6.91,24400.0
2008-01-02 11:20:00,6.91,6.91,6.9,6.91,23200.0,6.91,6.91,6.9,6.91,23200.0
2008-01-02 11:25:00,6.91,6.92,6.91,6.92,19600.0,6.91,6.92,6.91,6.92,19600.0
2008-01-02 11:30:00,6.92,6.93,6.92,6.93,15200.0,6.92,6.93,6.92,6.93,15200.0
2008-01-02 11:35:00,6.92,6.95,6.92,6.94,26000.0,6.92,6.95,6.92,6.94,26000.0
2008-01-02 11:40:00,6.94,6.94,6.91,6.91,32400.0,6.94,6.94,6.91,6.91,32400.0
2008-01-02 11:45:00,6.9,6.91,6.89,6.91,32000.0,6.9,6.91,6.89,6.91,32000.0
2008-01-02 11:50:00,6.91,6.92,6.91,6.92,28800.0,6.91,6.92,6.91,6.92,28800.0
2008-01-02 11:55:00,6.92,6.93,6.92,6.93,26800.0,6.92,6.93,6.92,6.93,26800.0
2008-01-02 12:00:00,6.93,6.93,6.92,6.92,9200.0,6.93,6.93,6.92,6.92,9200.0
2008-01-02 12:05:00,6.92,6.92,6.9,6.9,25600.0,6.92,6.92,6.9,6.9,25600.0
2008-01-02 12:10:00,6.9,6.91,6.9,6.91,7200.0,6.9,6.91,6.9,6.91,7200.0
2008-01-02 12:15:00,6.9,6.91,6.9,6.91,12000.0,6.9,6.91,6.9,6.91,12000.0
2008-01-02 12:20:00,6.9,6.9,6.86,6.87,24800.0,6.9,6.9,6.86,6.87,24800.0
2008-01-02 12:25:00,6.87,6.88,6.86,6.86,10000.0,6.87,6.88,6.86,6.86,10000.0
2008-01-02 12:30:00,6.86,6.89,6.86,6.89,49600.0,6.86,6.89,6.86,6.89,49600.0
2008-01-02 12:35:00,6.89,6.89,6.88,6.89,9600.0,6.89,6.89,6.88,6.89,9600.0
2008-01-02 12:40:00,6.89,6.89,6.88,6.89,16400.0,6.89,6.89,6.88,6.89,16400.0
2008-01-02 12:45:00,6.89,6.89,6.87,6.87,6000.0,6.89,6.89,6.87,6.87,6000.0
2008-01-02 12:50:00,6.87,6.87,6.86,6.86,8800.0,6.87,6.87,6.86,6.86,8800.0
2008-01-02 12:55:00,6.87,6.87,6.86,6.86,8000.0,6.87,6.87,6.86,6.86,8000.0
2008-01-02 13:00:00,6.86,6.86,6.83,6.83,12400.0,6.86,6.86,6.83,6.83,12400.0
2008-01-02 13:05:00,6.83,6.84,6.83,6.84,13600.0,6.83,6.84,6.83,6.84,13600.0
2008-01-02 13:10:00,6.83,6.84,6.82,6.82,11200.0,6.83,6.84,6.82,6.82,11200.0
2008-01-02 13:15:00,6.83,6.84,6.83,6.84,7600.0,6.83,6.84,6.83,6.84,7600.0
2008-01-02 13:20:00,6.84,6.84,6.82,6.82,22800.0,6.84,6.84,6.82,6.82,22800.0
2008-01-02 13:25:00,6.82,6.82,6.79,6.8,14400.0,6.82,6.82,6.79,6.8,14400.0
2008-01-02 13:30:00,6.8,6.81,6.8,6.81,20000.0,6.8,6.81,6.8,6.81,20000.0
2008-01-02 13:35:00,6.81,6.81,6.81,6.81,2400.0,6.81,6.81,6.81,6.81,2400.0
2008-01-02 13:40:00,6.81,6.81,6.8,6.81,4400.0,6.81,6.81,6.8,6.81,4400.0
2008-01-02 13:45:00,6.81,6.82,6.81,6.82,14400.0,6.81,6.82,6.81,6.82,14400.0
2008-01-02 13:50:00,6.82,6.83,6.81,6.82,24000.0,6.82,6.83,6.81,6.82,24000.0
2008-01-02 13:55:00,6.81,6.82,6.81,6.82,16800.0,6.81,6.82,6.81,6.82,16800.0
2008-01-02 14:00:00,6.82,6.82,6.8,6.8,44000.0,6.82,6.82,6.8,6.8,44000.0
2008-01-02 14:05:00,6.8,6.83,6.8,6.82,49600.0,6.8,6.83,6.8,6.82,49600.0
2008-01-02 14:10:00,6.84,6.87,6.83,6.87,6400.0,6.84,6.87,6.83,6.87,6400.0
2008-01-02 14:15:00,6.87,6.89,6.87,6.89,25600.0,6.87,6.89,6.87,6.89,25600.0
2008-01-02 14:20:00,6.9,6.91,6.88,6.89,28400.0,6.9,6.91,6.88,6.89,28400.0
2008-01-02 14:25:00,6.89,6.9,6.88,6.89,8000.0,6.89,6.9,6.88,6.89,8000.0
2008-01-02 14:30:00,6.88,6.89,6.88,6.88,14000.0,6.88,6.89,6.88,6.88,14000.0
2008-01-02 14:35:00,6.87,6.88,6.85,6.87,47600.0,6.87,6.88,6.85,6.87,47600.0
2008-01-02 14:40:00,6.87,6.87,6.85,6.85,21600.0,6.87,6.87,6.85,6.85,21600.0
2008-01-02 14:45:00,6.86,6.87,6.86,6.86,18800.0,6.86,6.87,6.86,6.86,18800.0
2008-01-02 14:50:00,6.86,6.87,6.85,6.86,30800.0,6.86,6.87,6.85,6.86,30800.0
2008-01-02 14:55:00,6.86,6.86,6.85,6.85,14800.0,6.86,6.86,6.85,6.85,14800.0
2008-01-02 15:00:00,6.86,6.86,6.86,6.86,19200.0,6.86,6.86,6.86,6.86,19200.0
2008-01-02 15:05:00,6.86,6.86,6.85,6.85,30000.0,6.86,6.86,6.85,6.85,30000.0
2008-01-02 15:10:00,6.85,6.89,6.85,6.88,54800.0,6.85,6.89,6.85,6.88,54800.0
2008-01-02 15:15:00,6.88,6.88,6.88,6.88,20800.0,6.88,6.88,6.88,6.88,20800.0
2008-01-02 15:20:00,6.88,6.89,6.88,6.89,19600.0,6.88,6.89,6.88,6.89,19600.0
2008-01-02 15:25:00,6.89,6.9,6.89,6.89,7600.0,6.89,6.9,6.89,6.89,7600.0
2008-01-02 15:30:00,6.89,6.9,6.88,6.89,22800.0,6.89,6.9,6.88,6.89,22800.0
2008-01-02 15:35:00,6.89,6.89,6.88,6.89,10800.0,6.89,6.89,6.88,6.89,10800.0
2008-01-02 15:40:00,6.89,6.9,6.88,6.9,7200.0,6.89,6.9,6.88,6.9,7200.0
2008-01-02 15:45:00,6.9,6.9,6.88,6.88,16400.0,6.9,6.9,6.88,6.88,16400.0
2008-01-02 15:50:00,6.88,6.9,6.88,6.89,19200.0,6.88,6.9,6.88,6.89,19200.0
2008-01-02 15:55:00,6.89,6.9,6.88,6.89,30000.0,6.89,6.9,6.88,6.89,30000.0
2008-01-03 09:30:00,6.91,6.92,6.91,6.92,6000.0,6.91,6.92,6.91,6.92,6000.0
2008-01-03 09:35:00,6.91,6.92,6.91,6.91,20400.0,6.91,6.92,6.91,6.91,20400.0
2008-01-03 09:40:00,6.9,6.9,6.82,6.87,16000.0,6.9,6.9,6.82,6.87,16000.0
2008-01-03 09:45:00,6.88,6.9,6.85,6.85,7600.0,6.88,6.9,6.85,6.85,7600.0
2008-01-03 09:50:00,6.86,6.89,6.86,6.88,3600.0,6.86,6.89,6.86,6.88,3600.0
2008-01-03 09:55:00,6.88,6.9,6.87,6.89,6800.0,6.88,6.9,6.87,6.89,6800.0
2008-01-03 10:00:00,6.88,6.9,6.88,6.88,11200.0,6.88,6.9,6.88,6.88,11200.0
2008-01-03 10:05:00,6.89,6.9,6.89,6.9,14400.0,6.89,6.9,6.89,6.9,14400.0
2008-01-03 10:10:00,6.9,6.91,6.9,6.91,12400.0,6.9,6.91,6.9,6.91,12400.0
2008-01-03 10:15:00,6.91,6.91,6.9,6.9,16800.0,6.91,6.91,6.9,6.9,16800.0
2008-01-03 10:20:00,6.9,6.91,6.9,6.9,13600.0,6.9,6.91,6.9,6.9,13600.0
2008-01-03 10:25:00,6.9,6.91,6.9,6.91,2800.0,6.9,6.91,6.9,6.91,2800.0
2008-01-03 10:30:00,6.91,6.91,6.9,6.9,14400.0,6.91,6.91,6.9,6.9,14400.0
2008-01-03 10:35:00,6.91,6.91,6.9,6.9,16000.0,6.91,6.91,6.9,6.9,16000.0
2008-01-03 10:40:00,6.9,6.91,6.9,6.91,14000.0,6.9,6.91,6.9,6.91,14000.0
2008-01-03 10:45:00,6.91,6.91,6.9,6.9,8000.0,6.91,6.91,6.9,6.9,8000.0
2008-01-03 10:50:00,6.9,6.9,6.89,6.89,17200.0,6.9,6.9,6.89,6.89,17200.0
2008-01-03 10:55:00,6.89,6.9,6.89,6.9,8800.0,6.89,6.9,6.89,6.9,8800.0
2008-01-03 11:00:00,6.9,6.9,6.89,6.89,24400.0,6.9,6.9,6.89,6.89,24400.0
2008-01-03 11:05:00,6.9,6.9,6.89,6.9,28000.0,6.9,6.9,6.89,6.9,28000.0
2008-01-03 11:10:00,6.9,6.9,6.89,6.89,44400.0,6.9,6.9,6.89,6.89,44400.0
2008-01-03 11:15:00,6.89,6.9,6.89,6.9,15600.0,6.89,6.9,6.89,6.9,15600.0
2008-01-03 11:20:00,6.9,6.9,6.89,6.89,9600.0,6.9,6.9,6.89,6.89,9600.0
2008-01-03 11:25:00,6.9,6.9,6.89,6.89,20800.0,6.9,6.9,6.89,6.89,20800.0
2008-01-03 11:30:00,6.89,6.9,6.88,6.89,61200.0,6.89,6.9,6.88,6.89,61200.0
2008-01-03 11:35:00,6.89,6.89,6.88,6.89,14400.0,6.89,6.89,6.88,6.89,14400.0
2008-01-03 11:40:00,6.89,6.9,6.89,6.89,15600.0,6.89,6.9,6.89,6.89,15600.0
2008-01-03 11:45:00,6.88,6.89,6.87,6.88,106800.0,6.88,6.89,6.87,6.88,106800.0
2008-01-03 11:50:00,6.88,6.88,6.86,6.88,54800.0,6.88,6.88,6.86,6.88,54800.0
2008-01-03 11:55:00,6.88,6.88,6.87,6.87,17200.0,6.88,6.88,6.87,6.87,17200.0
2008-01-03 12:00:00,6.87,6.87,6.86,6.87,11200.0,6.87,6.87,6.86,6.87,11200.0
2008-01-03 12:05:00,6.87,6.88,6.87,6.87,27200.0,6.87,6.88,6.87,6.87,27200.0
2008-01-03 12:10:00,6.87,6.88,6.87,6.87,2800.0,6.87,6.88,6.87,6.87,2800.0
2008-01-03 12:15:00,6.88,6.88,6.87,6.88,20800.0,6.88,6.88,6.87,6.88,20800.0
2008-01-03 12:20:00,6.88,6.88,6.87,6.87,53200.0,6.88,6.88,6.87,6.87,53200.0
2008-01-03 12:25:00,6.87,6.87,6.86,6.86,12400.0,6.87,6.87,6.86,6.86,12400.0
2008-01-03 12:30:00,6.86,6.86,6.86,6.86,3200.0,6.86,6.86,6.86,6.86,3200.0
2008-01-03 12:35:00,6.86,6.86,6.86,6.86,2400.0,6.86,6.86,6.86,6.86,2400.0
2008-01-03 12:40:00,6.86,6.87,6.85,6.85,28800.0,6.86,6.87,6.85,6.85,28800.0
2008-01-03 12:45:00,6.85,6.85,6.85,6.85,4000.0,6.85,6.85,6.85,6.85,4000.0
2008-01-03 12:50:00,6.85,6.85,6.85,6.85,6400.0,6.85,6.85,6.85,6.85,6400.0
2008-01-03 12:55:00,6.85,6.86,6.83,6.85,42400.0,6.85,6.86,6.83,6.85,42400.0
2008-01-03 13:00:00,6.85,6.85,6.82,6.83,18800.0,6.85,6.85,6.82,6.83,18800.0
2008-01-03 13:05:00,6.83,6.84,6.82,6.82,24400.0,6.83,6.84,6.82,6.82,24400.0
2008-01-03 13:10:00,6.82,6.83,6.82,6.82,24800.0,6.82,6.83,6.82,6.82,24800.0
2008-01-03 13:15:00,6.82,6.83,6.81,6.82,22400.0,6.82,6.83,6.81,6.82,22400.0
2008-01-03 13:20:00,6.82,6.82,6.81,6.81,8400.0,6.82,6.82,6.81,6.81,8400.0
2008-01-03 13:25:00,6.81,6.81,6.8,6.8,13200.0,6.81,6.81,6.8,6.8,13200.0
2008-01-03 13:30:00,6.8,6.82,6.8,6.8,10000.0,6.8,6.82,6.8,6.8,10000.0
2008-01-03 13:35:00,6.81,6.81,6.81,6.81,3600.0,6.81,6.81,6.81,6.81,3600.0
2008-01-03 13:40:00,6.81,6.84,6.8,6.83,13200.0,6.81,6.84,6.8,6.83,13200.0
2008-01-03 13:45:00,6.83,6.84,6.83,6.84,3600.0,6.83,6.84,6.83,6.84,3600.0
2008-01-03 13:50:00,6.84,6.84,6.83,6.84,5200.0,6.84,6.84,6.83,6.84,5200.0
2008-01-03 13:55:00,6.84,6.84,6.82,6.83,16800.0,6.84,6.84,6.82,6.83,16800.0
2008-01-03 14:00:00,6.83,6.83,6.81,6.82,12800.0,6.83,6.83,6.81,6.82,12800.0
2008-01-03 14:05:00,6.82,6.82,6.81,6.82,13200.0,6.82,6.82,6.81,6.82,13200.0
2008-01-03 14:10:00,6.81,6.82,6.8,6.81,21200.0,6.81,6.82,6.8,6.81,21200.0
2008-01-03 14:15:00,6.82,6.83,6.82,6.82,6400.0,6.82,6.83,6.82,6.82,6400.0
2008-01-03 14:20:00,6.83,6.83,6.82,6.83,6400.0,6.83,6.83,6.82,6.83,6400.0
2008-01-03 14:25:00,6.83,6.84,6.83,6.84,5200.0,6.83,6.84,6.83,6.84,5200.0
2008-01-03 14:30:00,6.83,6.83,6.81,6.82,16800.0,6.83,6.83,6.81,6.82,16800.0
2008-01-03 14:35:00,6.82,6.83,6.81,6.83,12000.0,6.82,6.83,6.81,6.83,12000.0
2008-01-03 14:40:00,6.83,6.84,6.83,6.83,11200.0,6.83,6.84,6.83,6.83,11200.0
2008-01-03 14:45:00,6.82,6.83,6.82,6.83,4800.0,6.82,6.83,6.82,6.83,4800.0
2008-01-03 14:50:00,6.83,6.85,6.83,6.84,6000.0,6.83,6.85,6.83,6.84,6000.0
2008-01-03 14:55:00,6.84,6.84,6.83,6.83,11600.0,6.84,6.84,6.83,6.83,11600.0
2008-01-03 15:00:00,6.83,6.84,6.83,6.84,7600.0,6.83,6.84,6.83,6.84,7600.0
2008-01-03 15:05:00,6.84,6.84,6.83,6.84,8400.0,6.84,6.84,6.83,6.84,8400.0
2008-01-03 15:10:00,6.84,6.84,6.83,6.83,8400.0,6.84,6.84,6.83,6.83,8400.0
2008-01-03 15:15:00,6.83,6.83,6.83,6.83,24400.0,6.83,6.83,6.83,6.83,24400.0
2008-01-03 15:20:00,6.83,6.84,6.83,6.84,44000.0,6.83,6.84,6.83,6.84,44000.0
2008-01-03 15:25:00,6.84,6.84,6.82,6.82,27600.0,6.84,6.84,6.82,6.82,27600.0
2008-01-03 15:30:00,6.82,6.82,6.81,6.81,12000.0,6.82,6.82,6.81,6.81,12000.0
2008-01-03 15:35:00,6.81,6.84,6.81,6.83,36800.0,6.81,6.84,6.81,6.83,36800.0
2008-01-03 15:40:00,6.83,6.84,6.83,6.84,19200.0,6.83,6.84,6.83,6.84,19200.0
2008-01-03 15:45:00,6.84,6.85,6.83,6.84,26400.0,6.84,6.85,6.83,6.84,26400.0
2008-01-03 15:50:00,6.84,6.85,6.82,6.82,24800.0,6.84,6.85,6.82,6.82,24800.0
2008-01-03 15:55:00,6.82,6.84,6.81,6.84,44400.0,6.82,6.84,6.81,6.84,44400.0
2008-01-04 09:30:00,6.78,6.78,6.73,6.75,51600.0,6.78,6.78,6.73,6.75,51600.0
2008-01-04 09:35:00,6.75,6.78,6.71,6.71,18000.0,6.75,6.78,6.71,6.71,18000.0
2008-01-04 09:40:00,6.7,6.75,6.7,6.75,6800.0,6.7,6.75,6.7,6.75,6800.0
2008-01-04 09:45:00,6.73,6.75,6.73,6.74,8400.0,6.73,6.75,6.73,6.74,8400.0
2008-01-04 09:50:00,6.75,6.76,6.74,6.76,4800.0,6.75,6.76,6.74,6.76,4800.0
2008-01-04 09:55:00,6.76,6.8,6.76,6.79,8000.0,6.76,6.8,6.76,6.79,8000.0
2008-01-04 10:00:00,6.8,6.84,6.8,6.84,58000.0,6.8,6.84,6.8,6.84,58000.0
2008-01-04 10:05:00,6.84,6.85,6.83,6.85,8400.0,6.84,6.85,6.83,6.85,8400.0
2008-01-04 10:10:00,6.85,6.86,6.83,6.83,14400.0,6.85,6.86,6.83,6.83,14400.0
2008-01-04 10:15:00,6.84,6.84,6.82,6.82,12400.0,6.84,6.84,6.82,6.82,12400.0
2008-01-04 10:20:00,6.82,6.83,6.82,6.82,14000.0,6.82,6.83,6.82,6.82,14000.0
2008-01-04 10:25:00,6.82,6.83,6.8,6.8,18000.0,6.82,6.83,6.8,6.8,18000.0
2008-01-04 10:30:00,6.81,6.81,6.8,6.8,9200.0,6.81,6.81,6.8,6.8,9200.0
2008-01-04 10:35:00,6.81,6.83,6.81,6.83,7600.0,6.81,6.83,6.81,6.83,7600.0
2008-01-04 10:40:00,6.83,6.86,6.82,6.86,14000.0,6.83,6.86,6.82,6.86,14000.0
2008-01-04 10:45:00,6.86,6.88,6.84,6.87,35600.0,6.86,6.88,6.84,6.87,35600.0
2008-01-04 10:50:00,6.87,6.88,6.86,6.87,7200.0,6.87,6.88,6.86,6.87,7200.0
2008-01-04 10:55:00,6.87,6.87,6.85,6.85,8800.0,6.87,6.87,6.85,6.85,8800.0
2008-01-04 11:00:00,6.85,6.86,6.82,6.83,15600.0,6.85,6.86,6.82,6.83,15600.0
2008-01-04 11:05:00,6.83,6.83,6.81,6.82,10800.0,6.83,6.83,6.81,6.82,10800.0
2008-01-04 11:10:00,6.82,6.84,6.82,6.83,5600.0,6.82,6.84,6.82,6.83,5600.0
2008-01-04 11:15:00,6.84,6.85,6.84,6.85,45600.0,6.84,6.85,6.84,6.85,45600.0
2008-01-04 11:20:00,6.85,6.88,6.85,6.88,8000.0,6.85,6.88,6.85,6.88,8000.0
2008-01-04 11:25:00,6.88,6.91,6.87,6.9,108800.0,6.88,6.91,6.87,6.9,108800.0
2008-01-04 11:30:00,6.91,6.92,6.9,6.9,6000.0,6.91,6.92,6.9,6.9,6000.0
2008-01-04 11:35:00,6.9,6.9,6.89,6.9,5200.0,6.9,6.9,6.89,6.9,5200.0
2008-01-04 11:40:00,6.91,6.91,6.91,6.91,4400.0,6.91,6.91,6.91,6.91,4400.0
2008-01-04 11:45:00,6.91,6.92,6.89,6.89,14400.0,6.91,6.92,6.89,6.89,14400.0
2008-01-04 11:50:00,6.89,6.9,6.88,6.88,8000.0,6.89,6.9,6.88,6.88,8000.0
2008-01-04 11:55:00,6.88,6.88,6.87,6.87,10000.0,6.88,6.88,6.87,6.87,10000.0
2008-01-04 12:00:00,6.87,6.88,6.86,6.88,25200.0,6.87,6.88,6.86,6.88,25200.0
2008-01-04 12:05:00,6.87,6.89,6.87,6.89,10800.0,6.87,6.89,6.87,6.89,10800.0
2008-01-04 12:10:00,6.89,6.9,6.89,6.89,2400.0,6.89,6.9,6.89,6.89,2400.0
2008-01-04 12:15:00,6.88,6.88,6.86,6.86,6800.0,6.88,6.88,6.86,6.86,6800.0
2008-01-04 12:20:00,6.86,6.86,6.83,6.84,10800.0,6.86,6.86,6.83,6.84,10800.0
2008-01-04 12:25:00,6.84,6.84,6.83,6.84,9200.0,6.84,6.84,6.83,6.84,9200.0
2008-01-04 12:30:00,6.84,6.85,6.83,6.84,14400.0,6.84,6.85,6.83,6.84,14400.0
2008-01-04 12:35:00,6.84,6.85,6.84,6.84,4400.0,6.84,6.85,6.84,6.84,4400.0
2008-01-04 12:40:00,6.85,6.86,6.85,6.86,8800.0,6.85,6.86,6.85,6.86,8800.0
2008-01-04 12:45:00,6.86,6.88,6.86,6.88,178800.0,6.86,6.88,6.86,6.88,178800.0
2008-01-04 12:50:00,6.88,6.89,6.87,6.89,12400.0,6.88,6.89,6.87,6.89,12400.0
2008-01-04 12:55:00,6.88,6.89,6.88,6.88,5600.0,6.88,6.89,6.88,6.88,5600.0
2008-01-04 13:00:00,6.88,6.89,6.88,6.89,6000.0,6.88,6.89,6.88,6.89,6000.0
2008-01-04 13:05:00,6.89,6.9,6.88,6.89,9200.0,6.89,6.9,6.88,6.89,9200.0
2008-01-04 13:10:00,6.89,6.9,6.89,6.89,4000.0,6.89,6.9,6.89,6.89,4000.0
2008-01-04 13:15:00,6.89,6.89,6.88,6.89,3600.0,6.89,6.89,6.88,6.89,3600.0
2008-01-04 13:20:00,6.89,6.89,6.86,6.88,9600.0,6.89,6.89,6.86,6.88,9600.0
2008-01-04 13:25:00,6.86,6.88,6.86,6.88,2800.0,6.86,6.88,6.86,6.88,2800.0
2008-01-04 13:30:00,6.87,6.87,6.86,6.86,2000.0,6.87,6.87,6.86,6.86,2000.0
2008-01-04 13:35:00,6.87,6.87,6.84,6.84,12400.0,6.87,6.87,6.84,6.84,12400.0
2008-01-04 13:40:00,6.84,6.85,6.84,6.85,6400.0,6.84,6.85,6.84,6.85,6400.0
2008-01-04 13:45:00,6.85,6.85,6.85,6.85,7600.0,6.85,6.85,6.85,6.85,7600.0
2008-01-04 13:50:00,6.85,6.87,6.85,6.87,9200.0,6.85,6.87,6.85,6.87,9200.0
2008-01-04 13:55:00,6.88,6.92,6.88,6.92,25600.0,6.88,6.92,6.88,6.92,25600.0
2008-01-04 14:00:00,6.91,6.93,6.91,6.91,40400.0,6.91,6.93,6.91,6.91,40400.0
2008-01-04 14:05:00,6.92,6.92,6.9,6.91,15200.0,6.92,6.92,6.9,6.91,15200.0
2008-01-04 14:10:00,6.91,6.91,6.87,6.88,8800.0,6.91,6.91,6.87,6.88,8800.0
2008-01-04 14:15:00,6.87,6.87,6.85,6.85,18800.0,6.87,6.87,6.85,6.85,18800.0
2008-01-04 14:20:00,6.85,6.86,6.83,6.84,10400.0,6.85,6.86,6.83,6.84,10400.0
2008-01-04 14:25:00,6.84,6.85,6.84,6.85,10000.0,6.84,6.85,6.84,6.85,10000.0
2008-01-04 14:30:00,6.84,6.85,6.83,6.84,10400.0,6.84,6.85,6.83,6.84,10400.0
2008-01-04 14:35:00,6.84,6.84,6.83,6.84,59600.0,6.84,6.84,6.83,6.84,59600.0
2008-01-04 14:40:00,6.84,6.84,6.83,6.83,19200.0,6.84,6.84,6.83,6.83,19200.0
2008-01-04 14:45:00,6.83,6.84,6.82,6.84,26800.0,6.83,6.84,6.82,6.84,26800.0
2008-01-04 14:50:00,6.84,6.84,6.83,6.84,17600.0,6.84,6.84,6.83,6.84,17600.0
2008-01-04 14:55:00,6.84,6.86,6.84,6.85,8800.0,6.84,6.86,6.84,6.85,8800.0
2008-01-04 15:00:00,6.85,6.86,6.84,6.85,10000.0,6.85,6.86,6.84,6.85,10000.0
2008-01-04 15:05:00,6.86,6.87,6.85,6.86,11200.0,6.86,6.87,6.85,6.86,11200.0
2008-01-04 15:10:00,6.85,6.86,6.85,6.85,10400.0,6.85,6.86,6.85,6.85,10400.0
2008-01-04 15:15:00,6.85,6.86,6.83,6.86,8800.0,6.85,6.86,6.83,6.86,8800.0
2008-01-04 15:20:00,6.86,6.86,6.83,6.84,9200.0,6.86,6.86,6.83,6.84,9200.0
2008-01-04 15:25:00,6.85,6.89,6.84,6.88,14800.0,6.85,6.89,6.84,6.88,14800.0
2008-01-04 15:30:00,6.89,6.9,6.87,6.88,7600.0,6.89,6.9,6.87,6.88,7600.0
2008-01-04 15:35:00,6.88,6.89,6.87,6.87,10000.0,6.88,6.89,6.87,6.87,10000.0
2008-01-04 15:40:00,6.87,6.88,6.85,6.86,7200.0,6.87,6.88,6.85,6.86,7200.0
2008-01-04 15:45:00,6.87,6.87,6.85,6.86,26800.0,6.87,6.87,6.85,6.86,26800.0
2008-01-04 15:50:00,6.85,6.87,6.85,6.86,34400.0,6.85,6.87,6.85,6.86,34400.0
2008-01-04 15:55:00,6.85,6.87,6.84,6.87,82000.0,6.85,6.87,6.84,6.87,82000.0
2008-01-07 09:30:00,6.88,6.91,6.87,6.88,20800.0,6.88,6.91,6.87,6.88,20800.0
2008-01-07 09:35:00,6.88,6.89,6.86,6.88,80800.0,6.88,6.89,6.86,6.88,80800.0
2008-01-07 09:40:00,6.88,6.89,6.87,6.89,6400.0,6.88,6.89,6.87,6.89,6400.0
2008-01-07 09:45:00,6.89,6.93,6.89,6.92,12400.0,6.89,6.93,6.89,6.92,12400.0
2008-01-07 09:50:00,6.93,6.95,6.92,6.94,23200.0,6.93,6.95,6.92,6.94,23200.0
2008-01-07 09:55:00,6.94,6.96,6.94,6.94,36800.0,6.94,6.96,6.94,6.94,36800.0
2008-01-07 10:00:00,6.94,6.94,6.91,6.91,43600.0,6.94,6.94,6.91,6.91,43600.0
2008-01-07 10:05:00,6.91,6.91,6.9,6.9,19200.0,6.91,6.91,6.9,6.9,19200.0
2008-01-07 10:10:00,6.89,6.9,6.89,6.9,14400.0,6.89,6.9,6.89,6.9,14400.0
2008-01-07 10:15:00,6.9,6.92,6.89,6.9,15600.0,6.9,6.92,6.89,6.9,15600.0
2008-01-07 10:20:00,6.9,6.92,6.89,6.92,17200.0,6.9,6.92,6.89,6.92,17200.0
2008-01-07 10:25:00,6.92,6.92,6.89,6.89,17600.0,6.92,6.92,6.89,6.89,17600.0
2008-01-07 10:30:00,6.89,6.9,6.88,6.9,16800.0,6.89,6.9,6.88,6.9,16800.0
2008-01-07 10:35:00,6.91,6.93,6.9,6.92,12400.0,6.91,6.93,6.9,6.92,12400.0
2008-01-07 10:40:00,6.92,6.95,6.92,6.94,10800.0,6.92,6.95,6.92,6.94,10800.0
2008-01-07 10:45:00,6.93,6.94,6.92,6.94,13200.0,6.93,6.94,6.92,6.94,13200.0
2008-01-07 10:50:00,6.94,6.95,6.93,6.95,14400.0,6.94,6.95,6.93,6.95,14400.0
2008-01-07 10:55:00,6.94,6.95,6.93,6.93,10400.0,6.94,6.95,6.93,6.93,10400.0
2008-01-07 11:00:00,6.93,6.95,6.93,6.95,7600.0,6.93,6.95,6.93,6.95,7600.0
2008-01-07 11:05:00,6.96,6.96,6.94,6.96,11600.0,6.96,6.96,6.94,6.96,11600.0
2008-01-07 11:10:00,6.96,6.97,6.96,6.96,13600.0,6.96,6.97,6.96,6.96,13600.0
2008-01-07 11:15:00,6.97,6.97,6.97,6.97,8000.0,6.97,6.97,6.97,6.97,8000.0
2008-01-07 11:20:00,6.97,6.98,6.97,6.98,8400.0,6.97,6.98,6.97,6.98,8400.0
2008-01-07 11:25:00,6.99,6.99,6.98,6.99,6400.0,6.99,6.99,6.98,6.99,6400.0
2008-01-07 11:30:00,7.0,7.03,7.0,7.01,21600.0,7.0,7.03,7.0,7.01,21600.0
2008-01-07 11:35:00,7.04,7.04,7.02,7.03,165600.0,7.04,7.04,7.02,7.03,165600.0
2008-01-07 11:40:00,7.03,7.04,7.03,7.03,71600.0,7.03,7.04,7.03,7.03,71600.0
2008-01-07 11:45:00,7.03,7.05,7.01,7.02,70800.0,7.03,7.05,7.01,7.02,70800.0
2008-01-07 11:50:00,7.01,7.03,6.98,6.98,28400.0,7.01,7.03,6.98,6.98,28400.0
2008-01-07 11:55:00,6.99,6.99,6.96,6.97,8400.0,6.99,6.99,6.96,6.97,8400.0
2008-01-07 12:00:00,6.96,6.97,6.94,6.95,15200.0,6.96,6.97,6.94,6.95,15200.0
2008-01-07 12:05:00,6.95,6.96,6.93,6.93,10400.0,6.95,6.96,6.93,6.93,10400.0
2008-01-07 12:10:00,6.93,6.95,6.93,6.95,50800.0,6.93,6.95,6.93,6.95,50800.0
2008-01-07 12:15:00,6.94,6.95,6.91,6.95,25600.0,6.94,6.95,6.91,6.95,25600.0
2008-01-07 12:20:00,6.95,6.96,6.95,6.96,10000.0,6.95,6.96,6.95,6.96,10000.0
2008-01-07 12:25:00,6.96,6.98,6.95,6.95,16400.0,6.96,6.98,6.95,6.95,16400.0
2008-01-07 12:30:00,6.94,6.96,6.94,6.96,20800.0,6.94,6.96,6.94,6.96,20800.0
2008-01-07 12:35:00,6.96,6.96,6.95,6.96,28400.0,6.96,6.96,6.95,6.96,28400.0
2008-01-07 12:40:00,6.96,6.97,6.94,6.97,36800.0,6.96,6.97,6.94,6.97,36800.0
2008-01-07 12:45:00,6.96,6.99,6.96,6.98,11200.0,6.96,6.99,6.96,6.98,11200.0
2008-01-07 12:50:00,6.99,7.0,6.98,6.99,12800.0,6.99,7.0,6.98,6.99,12800.0
2008-01-07 12:55:00,6.99,6.99,6.98,6.98,13600.0,6.99,6.99,6.98,6.98,13600.0
2008-01-07 13:00:00,6.98,6.98,6.97,6.98,6800.0,6.98,6.98,6.97,6.98,6800.0
2008-01-07 13:05:00,6.97,6.98,6.97,6.98,8800.0,6.97,6.98,6.97,6.98,8800.0
2008-01-07 13:10:00,6.98,6.98,6.96,6.96,15600.0,6.98,6.98,6.96,6.96,15600.0
2008-01-07 13:15:00,6.97,6.99,6.97,6.99,7200.0,6.97,6.99,6.97,6.99,7200.0
2008-01-07 13:20:00,6.99,7.0,6.98,6.99,16800.0,6.99,7.0,6.98,6.99,16800.0
2008-01-07 13:25:00,6.99,6.99,6.98,6.99,5600.0,6.99,6.99,6.98,6.99,5600.0
2008-01-07 13:30:00,6.99,6.99,6.98,6.99,17600.0,6.99,6.99,6.98,6.99,17600.0
2008-01-07 13:35:00,6.99,6.99,6.97,6.97,9200.0,6.99,6.99,6.97,6.97,9200.0
2008-01-07 13:40:00,6.97,6.97,6.94,6.96,14400.0,6.97,6.97,6.94,6.96,14400.0
2008-01-07 13:45:00,6.96,6.98,6.96,6.98,8000.0,6.96,6.98,6.96,6.98,8000.0
2008-01-07 13:50:00,6.97,6.97,6.96,6.97,8000.0,6.97,6.97,6.96,6.97,8000.0
2008-01-07 13:55:00,6.97,6.98,6.96,6.98,16000.0,6.97,6.98,6.96,6.98,16000.0
2008-01-07 14:00:00,6.98,6.98,6.95,6.96,87600.0,6.98,6.98,6.95,6.96,87600.0
2008-01-07 14:05:00,6.96,6.97,6.96,6.97,14000.0,6.96,6.97,6.96,6.97,14000.0
2008-01-07 14:10:00,6.96,6.97,6.95,6.97,14800.0,6.96,6.97,6.95,6.97,14800.0
2008-01-07 14:15:00,6.97,6.98,6.96,6.96,18000.0,6.97,6.98,6.96,6.96,18000.0
2008-01-07 14:20:00,6.97,6.97,6.95,6.95,28800.0,6.97,6.97,6.95,6.95,28800.0
2008-01-07 14:25:00,6.96,6.96,6.95,6.95,14800.0,6.96,6.96,6.95,6.95,14800.0
2008-01-07 14:30:00,6.96,6.98,6.96,6.98,12400.0,6.96,6.98,6.96,6.98,12400.0
2008-01-07 14:35:00,6.98,6.99,6.98,6.99,8800.0,6.98,6.99,6.98,6.99,8800.0
2008-01-07 14:40:00,6.99,7.0,6.97,7.0,50800.0,6.99,7.0,6.97,7.0,50800.0
2008-01-07 14:45:00,7.0,7.01,7.0,7.0,46000.0,7.0,7.01,7.0,7.0,46000.0
2008-01-07 14:50:00,7.0,7.0,6.96,6.96,20000.0,7.0,7.0,6.96,6.96,20000.0
2008-01-07 14:55:00,6.96,6.98,6.96,6.98,15600.0,6.96,6.98,6.96,6.98,15600.0
2008-01-07 15:00:00,6.98,6.99,6.98,6.98,20000.0,6.98,6.99,6.98,6.98,20000.0
2008-01-07 15:05:00,6.98,6.99,6.97,6.99,18800.0,6.98,6.99,6.97,6.99,18800.0
2008-01-07 15:10:00,6.99,6.99,6.97,6.97,17600.0,6.99,6.99,6.97,6.97,17600.0
2008-01-07 15:15:00,6.98,6.99,6.97,6.98,16400.0,6.98,6.99,6.97,6.98,16400.0
2008-01-07 15:20:00,6.99,6.99,6.98,6.99,12000.0,6.99,6.99,6.98,6.99,12000.0
2008-01-07 15:25:00,6.99,7.0,6.98,6.99,16400.0,6.99,7.0,6.98,6.99,16400.0
2008-01-07 15:30:00,7.0,7.0,6.99,6.99,15200.0,7.0,7.0,6.99,6.99,15200.0
2008-01-07 15:35:00,6.99,6.99,6.98,6.99,18400.0,6.99,6.99,6.98,6.99,18400.0
2008-01-07 15:40:00,6.98,6.99,6.98,6.99,31600.0,6.98,6.99,6.98,6.99,31600.0
2008-01-07 15:45:00,6.99,7.01,6.98,7.01,44800.0,6.99,7.01,6.98,7.01,44800.0
2008-01-07 15:50:00,7.0,7.01,6.99,7.0,84000.0,7.0,7.01,6.99,7.0,84000.0
2008-01-07 15:55:00,7.01,7.01,6.98,6.98,90400.0,7.01,7.01,6.98,6.98,90400.0
2008-01-08 09:30:00,7.01,7.01,7.01,7.01,4000.0,7.01,7.01,7.01,7.01,4000.0
2008-01-08 09:35:00,7.0,7.07,6.96,6.97,104000.0,7.0,7.07,6.96,6.97,104000.0
2008-01-08 09:40:00,6.98,7.0,6.98,7.0,62000.0,6.98,7.0,6.98,7.0,62000.0
2008-01-08 09:45:00,7.0,7.01,6.98,6.99,24400.0,7.0,7.01,6.98,6.99,24400.0
2008-01-08 09:50:00,6.99,7.0,6.99,7.0,18400.0,6.99,7.0,6.99,7.0,18400.0
2008-01-08 09:55:00,7.0,7.0,7.0,7.0,15600.0,7.0,7.0,7.0,7.0,15600.0
2008-01-08 10:00:00,7.0,7.0,6.99,7.0,35600.0,7.0,7.0,6.99,7.0,35600.0
2008-01-08 10:05:00,7.0,7.0,7.0,7.0,130800.0,7.0,7.0,7.0,7.0,130800.0
2008-01-08 10:10:00,7.0,7.0,7.0,7.0,28400.0,7.0,7.0,7.0,7.0,28400.0
2008-01-08 10:15:00,7.0,7.0,6.99,6.99,40000.0,7.0,7.0,6.99,6.99,40000.0
2008-01-08 10:20:00,7.0,7.0,7.0,7.0,28400.0,7.0,7.0,7.0,7.0,28400.0
2008-01-08 10:25:00,7.0,7.0,6.98,7.0,26000.0,7.0,7.0,6.98,7.0,26000.0
2008-01-08 10:30:00,7.0,7.0,7.0,7.0,21200.0,7.0,7.0,7.0,7.0,21200.0
2008-01-08 10:35:00,7.0,7.0,7.0,7.0,22800.0,7.0,7.0,7.0,7.0,22800.0
2008-01-08 10:40:00,7.0,7.0,6.99,7.0,28400.0,7.0,7.0,6.99,7.0,28400.0
2008-01-08 10:45:00,7.0,7.0,6.99,6.99,18000.0,7.0,7.0,6.99,6.99,18000.0
2008-01-08 10:50:00,6.99,7.0,6.99,7.0,22400.0,6.99,7.0,6.99,7.0,22400.0
2008-01-08 10:55:00,7.0,7.0,7.0,7.0,10800.0,7.0,7.0,7.0,7.0,10800.0
2008-01-08 11:00:00,7.0,7.0,6.99,7.0,44800.0,7.0,7.0,6.99,7.0,44800.0
2008-01-08 11:05:00,7.0,7.0,7.0,7.0,24400.0,7.0,7.0,7.0,7.0,24400.0
2008-01-08 11:10:00,7.0,7.0,6.99,6.99,28800.0,7.0,7.0,6.99,6.99,28800.0
2008-01-08 11:15:00,6.99,7.01,6.99,7.0,172800.0,6.99,7.01,6.99,7.0,172800.0
2008-01-08 11:20:00,7.01,7.02,6.99,7.01,60800.0,7.01,7.02,6.99,7.01,60800.0
2008-01-08 11:25:00,7.01,7.01,7.0,7.0,114800.0,7.01,7.01,7.0,7.0,114800.0
2008-01-08 11:30:00,6.99,7.0,6.98,7.0,28800.0,6.99,7.0,6.98,7.0,28800.0
2008-01-08 11:35:00,7.0,7.0,7.0,7.0,14800.0,7.0,7.0,7.0,7.0,14800.0
2008-01-08 11:40:00,7.0,7.0,6.99,7.0,50400.0,7.0,7.0,6.99,7.0,50400.0
2008-01-08 11:45:00,7.0,7.01,7.0,7.0,49600.0,7.0,7.01,7.0,7.0,49600.0
2008-01-08 11:50:00,7.0,7.0,6.99,7.0,17200.0,7.0,7.0,6.99,7.0,17200.0
2008-01-08 11:55:00,7.0,7.0,7.0,7.0,10400.0,7.0,7.0,7.0,7.0,10400.0
2008-01-08 12:00:00,6.99,7.0,6.99,7.0,34400.0,6.99,7.0,6.99,7.0,34400.0
2008-01-08 12:05:00,6.99,7.0,6.99,7.0,15600.0,6.99,7.0,6.99,7.0,15600.0
2008-01-08 12:10:00,7.0,7.0,6.99,7.0,19200.0,7.0,7.0,6.99,7.0,19200.0
2008-01-08 12:15:00,7.0,7.0,7.0,7.0,12800.0,7.0,7.0,7.0,7.0,12800.0
2008-01-08 12:20:00,7.0,7.0,7.0,7.0,12000.0,7.0,7.0,7.0,7.0,12000.0
2008-01-08 12:25:00,7.0,7.0,7.0,7.0,159600.0,7.0,7.0,7.0,7.0,159600.0
2008-01-08 12:30:00,7.0,7.02,6.99,7.02,51600.0,7.0,7.02,6.99,7.02,51600.0
2008-01-08 12:35:00,7.03,7.06,7.03,7.06,38000.0,7.03,7.06,7.03,7.06,38000.0
2008-01-08 12:40:00,7.07,7.07,7.04,7.06,163600.0,7.07,7.07,7.04,7.06,163600.0
2008-01-08 12:45:00,7.05,7.05,7.02,7.03,71200.0,7.05,7.05,7.02,7.03,71200.0
2008-01-08 12:50:00,7.04,7.04,7.04,7.04,54800.0,7.04,7.04,7.04,7.04,54800.0
2008-01-08 12:55:00,7.03,7.05,7.03,7.04,55200.0,7.03,7.05,7.03,7.04,55200.0
2008-01-08 13:00:00,7.04,7.05,7.03,7.05,22400.0,7.04,7.05,7.03,7.05,22400.0
2008-01-08 13:05:00,7.04,7.06,7.03,7.06,56800.0,7.04,7.06,7.03,7.06,56800.0
2008-01-08 13:10:00,7.06,7.08,7.06,7.08,43200.0,7.06,7.08,7.06,7.08,43200.0
2008-01-08 13:15:00,7.09,7.1,7.06,7.07,44400.0,7.09,7.1,7.06,7.07,44400.0
2008-01-08 13:20:00,7.07,7.09,7.07,7.08,14400.0,7.07,7.09,7.07,7.08,14400.0
2008-01-08 13:25:00,7.08,7.09,7.08,7.08,69200.0,7.08,7.09,7.08,7.08,69200.0
2008-01-08 13:30:00,7.08,7.08,7.01,7.03,34800.0,7.08,7.08,7.01,7.03,34800.0
2008-01-08 13:35:00,7.03,7.03,7.02,7.02,6000.0,7.03,7.03,7.02,7.02,6000.0
2008-01-08 13:40:00,7.03,7.04,7.02,7.03,33600.0,7.03,7.04,7.02,7.03,33600.0
2008-01-08 13:45:00,7.03,7.05,7.03,7.03,22400.0,7.03,7.05,7.03,7.03,22400.0
2008-01-08 13:50:00,7.04,7.04,7.02,7.03,27600.0,7.04,7.04,7.02,7.03,27600.0
2008-01-08 13:55:00,7.03,7.04,7.02,7.04,24800.0,7.03,7.04,7.02,7.04,24800.0
2008-01-08 14:00:00,7.04,7.05,7.04,7.04,53200.0,7.04,7.05,7.04,7.04,53200.0
2008-01-08 14:05:00,7.04,7.05,7.04,7.04,57600.0,7.04,7.05,7.04,7.04,57600.0
2008-01-08 14:10:00,7.05,7.06,7.04,7.05,41600.0,7.05,7.06,7.04,7.05,41600.0
2008-01-08 14:15:00,7.05,7.05,7.04,7.04,9600.0,7.05,7.05,7.04,7.04,9600.0
2008-01-08 14:20:00,7.05,7.05,7.03,7.04,133600.0,7.05,7.05,7.03,7.04,133600.0
2008-01-08 14:25:00,7.04,7.04,7.04,7.04,18000.0,7.04,7.04,7.04,7.04,18000.0
2008-01-08 14:30:00,7.04,7.08,7.04,7.07,17600.0,7.04,7.08,7.04,7.07,17600.0
2008-01-08 14:35:00,7.08,7.08,7.04,7.05,71600.0,7.08,7.08,7.04,7.05,71600.0
2008-01-08 14:40:00,7.06,7.06,7.05,7.05,19600.0,7.06,7.06,7.05,7.05,19600.0
2008-01-08 14:45:00,7.05,7.05,7.04,7.05,27200.0,7.05,7.05,7.04,7.05,27200.0
2008-01-08 14:50:00,7.05,7.07,7.04,7.06,22000.0,7.05,7.07,7.04,7.06,22000.0
2008-01-08 14:55:00,7.05,7.05,7.02,7.02,39200.0,7.05,7.05,7.02,7.02,39200.0
2008-01-08 15:00:00,7.03,7.06,7.01,7.06,32800.0,7.03,7.06,7.01,7.06,32800.0
2008-01-08 15:05:00,7.06,7.07,7.03,7.04,15600.0,7.06,7.07,7.03,7.04,15600.0
2008-01-08 15:10:00,7.05,7.06,7.03,7.04,40000.0,7.05,7.06,7.03,7.04,40000.0
2008-01-08 15:15:00,7.04,7.05,7.02,7.04,38400.0,7.04,7.05,7.02,7.04,38400.0
2008-01-08 15:20:00,7.04,7.04,7.0,7.0,30400.0,7.04,7.04,7.0,7.0,30400.0
2008-01-08 15:25:00,7.01,7.03,7.0,7.0,110400.0,7.01,7.03,7.0,7.0,110400.0
2008-01-08 15:30:00,7.0,7.05,7.0,7.05,59200.0,7.0,7.05,7.0,7.05,59200.0
2008-01-08 15:35:00,7.05,7.06,7.03,7.06,26000.0,7.05,7.06,7.03,7.06,26000.0
2008-01-08 15:40:00,7.06,7.1,7.05,7.08,41600.0,7.06,7.1,7.05,7.08,41600.0
2008-01-08 15:45:00,7.07,7.1,7.06,7.08,73600.0,7.07,7.1,7.06,7.08,73600.0
2008-01-08 15:50:00,7.07,7.1,7.06,7.1,87600.0,7.07,7.1,7.06,7.1,87600.0
2008-01-08 15:55:00,7.1,7.12,7.08,7.1,113200.0,7.1,7.12,7.08,7.1,113200.0
2008-01-09 09:30:00,6.86,6.97,6.66,6.78,208000.0,6.86,6.97,6.66,6.78,208000.0
2008-01-09 09:35:00,6.77,6.86,6.74,6.81,304400.0,6.77,6.86,6.74,6.81,304400.0
2008-01-09 09:40:00,6.8,6.84,6.77,6.77,243600.0,6.8,6.84,6.77,6.77,243600.0
2008-01-09 09:45:00,6.78,6.78,6.74,6.74,136400.0,6.78,6.78,6.74,6.74,136400.0
2008-01-09 09:50:00,6.74,6.75,6.67,6.69,164800.0,6.74,6.75,6.67,6.69,164800.0
2008-01-09 09:55:00,6.69,6.7,6.68,6.69,141600.0,6.69,6.7,6.68,6.69,141600.0
2008-01-09 10:00:00,6.7,6.73,6.68,6.72,375200.0,6.7,6.73,6.68,6.72,375200.0
2008-01-09 10:05:00,6.72,6.72,6.63,6.65,126000.0,6.72,6.72,6.63,6.65,126000.0
2008-01-09 10:10:00,6.64,6.66,6.62,6.64,47200.0,6.64,6.66,6.62,6.64,47200.0
2008-01-09 10:15:00,6.64,6.64,6.58,6.58,83600.0,6.64,6.64,6.58,6.58,83600.0
2008-01-09 10:20:00,6.59,6.59,6.5,6.54,148000.0,6.59,6.59,6.5,6.54,148000.0
2008-01-09 10:25:00,6.54,6.59,6.54,6.59,168400.0,6.54,6.59,6.54,6.59,168400.0
2008-01-09 10:30:00,6.58,6.61,6.54,6.59,140000.0,6.58,6.61,6.54,6.59,140000.0
2008-01-09 10:35:00,6.59,6.59,6.56,6.57,29200.0,6.59,6.59,6.56,6.57,29200.0
2008-01-09 10:40:00,6.57,6.63,6.57,6.63,137200.0,6.57,6.63,6.57,6.63,137200.0
2008-01-09 10:45:00,6.62,6.64,6.6,6.63,58800.0,6.62,6.64,6.6,6.63,58800.0
2008-01-09 10:50:00,6.63,6.68,6.63,6.67,36800.0,6.63,6.68,6.63,6.67,36800.0
2008-01-09 10:55:00,6.67,6.74,6.67,6.73,38400.0,6.67,6.74,6.67,6.73,38400.0
2008-01-09 11:00:00,6.73,6.75,6.72,6.74,73600.0,6.73,6.75,6.72,6.74,73600.0
2008-01-09 11:05:00,6.74,6.78,6.73,6.75,140000.0,6.74,6.78,6.73,6.75,140000.0
2008-01-09 11:10:00,6.75,6.76,6.73,6.75,136800.0,6.75,6.76,6.73,6.75,136800.0
2008-01-09 11:15:00,6.74,6.74,6.73,6.74,23200.0,6.74,6.74,6.73,6.74,23200.0
2008-01-09 11:20:00,6.74,6.74,6.73,6.73,40400.0,6.74,6.74,6.73,6.73,40400.0
2008-01-09 11:25:00,6.73,6.74,6.71,6.71,43600.0,6.73,6.74,6.71,6.71,43600.0
2008-01-09 11:30:00,6.71,6.72,6.69,6.7,30400.0,6.71,6.72,6.69,6.7,30400.0
2008-01-09 11:35:00,6.69,6.74,6.69,6.73,32000.0,6.69,6.74,6.69,6.73,32000.0
2008-01-09 11:40:00,6.73,6.74,6.72,6.74,17200.0,6.73,6.74,6.72,6.74,17200.0
2008-01-09 11:45:00,6.74,6.74,6.7,6.71,31200.0,6.74,6.74,6.7,6.71,31200.0
2008-01-09 11:50:00,6.71,6.72,6.69,6.7,38400.0,6.71,6.72,6.69,6.7,38400.0
2008-01-09 11:55:00,6.7,6.7,6.69,6.7,21600.0,6.7,6.7,6.69,6.7,21600.0
2008-01-09 12:00:00,6.7,6.74,6.69,6.73,50800.0,6.7,6.74,6.69,6.73,50800.0
2008-01-09 12:05:00,6.73,6.74,6.71,6.73,31600.0,6.73,6.74,6.71,6.73,31600.0
2008-01-09 12:10:00,6.73,6.74,6.72,6.74,9600.0,6.73,6.74,6.72,6.74,9600.0
2008-01-09 12:15:00,6.74,6.75,6.74,6.74,48400.0,6.74,6.75,6.74,6.74,48400.0
2008-01-09 12:20:00,6.75,6.75,6.73,6.74,31200.0,6.75,6.75,6.73,6.74,31200.0
2008-01-09 12:25:00,6.74,6.75,6.74,6.74,37600.0,6.74,6.75,6.74,6.74,37600.0
2008-01-09 12:30:00,6.74,6.74,6.72,6.74,26000.0,6.74,6.74,6.72,6.74,26000.0
2008-01-09 12:35:00,6.74,6.75,6.74,6.74,14800.0,6.74,6.75,6.74,6.74,14800.0
2008-01-09 12:40:00,6.74,6.74,6.73,6.74,15600.0,6.74,6.74,6.73,6.74,15600.0
2008-01-09 12:45:00,6.75,6.76,6.74,6.75,22000.0,6.75,6.76,6.74,6.75,22000.0
2008-01-09 12:50:00,6.76,6.81,6.76,6.77,39200.0,6.76,6.81,6.76,6.77,39200.0
2008-01-09 12:55:00,6.77,6.77,6.76,6.76,24400.0,6.77,6.77,6.76,6.76,24400.0
2008-01-09 13:00:00,6.76,6.76,6.74,6.74,29600.0,6.76,6.76,6.74,6.74,29600.0
2008-01-09 13:05:00,6.75,6.75,6.7,6.72,51200.0,6.75,6.75,6.7,6.72,51200.0
2008-01-09 13:10:00,6.72,6.73,6.7,6.73,24800.0,6.72,6.73,6.7,6.73,24800.0
2008-01-09 13:15:00,6.73,6.75,6.72,6.75,26000.0,6.73,6.75,6.72,6.75,26000.0
2008-01-09 13:20:00,6.75,6.75,6.74,6.75,34000.0,6.75,6.75,6.74,6.75,34000.0
2008-01-09 13:25:00,6.75,6.78,6.73,6.78,35200.0,6.75,6.78,6.73,6.78,35200.0
2008-01-09 13:30:00,6.78,6.78,6.74,6.75,50800.0,6.78,6.78,6.74,6.75,50800.0
2008-01-09 13:35:00,6.74,6.76,6.74,6.76,20400.0,6.74,6.76,6.74,6.76,20400.0
2008-01-09 13:40:00,6.76,6.76,6.74,6.75,38800.0,6.76,6.76,6.74,6.75,38800.0
2008-01-09 13:45:00,6.75,6.76,6.74,6.75,28400.0,6.75,6.76,6.74,6.75,28400.0
2008-01-09 13:50:00,6.75,6.76,6.74,6.76,22000.0,6.75,6.76,6.74,6.76,22000.0
2008-01-09 13:55:00,6.75,6.76,6.75,6.76,12800.0,6.75,6.76,6.75,6.76,12800.0
2008-01-09 14:00:00,6.76,6.76,6.75,6.75,37600.0,6.76,6.76,6.75,6.75,37600.0
2008-01-09 14:05:00,6.76,6.76,6.73,6.73,84800.0,6.76,6.76,6.73,6.73,84800.0
2008-01-09 14:10:00,6.74,6.75,6.74,6.74,58400.0,6.74,6.75,6.74,6.74,58400.0
2008-01-09 14:15:00,6.74,6.75,6.73,6.75,43600.0,6.74,6.75,6.73,6.75,43600.0
2008-01-09 14:20:00,6.75,6.75,6.73,6.75,86400.0,6.75,6.75,6.73,6.75,86400.0
2008-01-09 14:25:00,6.75,6.76,6.74,6.75,27600.0,6.75,6.76,6.74,6.75,27600.0
2008-01-09 14:30:00,6.76,6.76,6.75,6.76,44400.0,6.76,6.76,6.75,6.76,44400.0
2008-01-09 14:35:00,6.76,6.76,6.74,6.76,62000.0,6.76,6.76,6.74,6.76,62000.0
2008-01-09 14:40:00,6.76,6.76,6.74,6.75,58800.0,6.76,6.76,6.74,6.75,58800.0
2008-01-09 14:45:00,6.75,6.77,6.75,6.76,67200.0,6.75,6.77,6.75,6.76,67200.0
2008-01-09 14:50:00,6.76,6.79,6.75,6.76,58000.0,6.76,6.79,6.75,6.76,58000.0
2008-01-09 14:55:00,6.76,6.78,6.76,6.78,60800.0,6.76,6.78,6.76,6.78,60800.0
2008-01-09 15:00:00,6.78,6.85,6.78,6.85,41200.0,6.78,6.85,6.78,6.85,41200.0
2008-01-09 15:05:00,6.85,6.95,6.85,6.93,116800.0,6.85,6.95,6.85,6.93,116800.0
2008-01-09 15:10:00,6.94,6.94,6.9,6.93,88000.0,6.94,6.94,6.9,6.93,88000.0
2008-01-09 15:15:00,6.92,6.93,6.9,6.91,74800.0,6.92,6.93,6.9,6.91,74800.0
2008-01-09 15:20:00,6.91,6.91,6.87,6.87,48400.0,6.91,6.91,6.87,6.87,48400.0
2008-01-09 15:25:00,6.87,6.88,6.82,6.82,60400.0,6.87,6.88,6.82,6.82,60400.0
2008-01-09 15:30:00,6.83,6.85,6.81,6.85,70400.0,6.83,6.85,6.81,6.85,70400.0
2008-01-09 15:35:00,6.85,6.88,6.83,6.86,75600.0,6.85,6.88,6.83,6.86,75600.0
2008-01-09 15:40:00,6.86,6.89,6.86,6.86,64400.0,6.86,6.89,6.86,6.86,64400.0
2008-01-09 15:45:00,6.86,6.87,6.85,6.87,80000.0,6.86,6.87,6.85,6.87,80000.0
2008-01-09 15:50:00,6.87,6.87,6.86,6.87,72400.0,6.87,6.87,6.86,6.87,72400.0
2008-01-09 15:55:00,6.86,6.87,6.83,6.85,181600.0,6.86,6.87,6.83,6.85,181600.0
2008-01-10 09:30:00,6.67,6.67,6.45,6.58,135200.0,6.67,6.67,6.45,6.58,135200.0
2008-01-10 09:35:00,6.58,6.59,6.56,6.58,44400.0,6.58,6.59,6.56,6.58,44400.0
2008-01-10 09:40:00,6.58,6.65,6.58,6.65,34000.0,6.58,6.65,6.58,6.65,34000.0
2008-01-10 09:45:00,6.65,6.74,6.64,6.69,116800.0,6.65,6.74,6.64,6.69,116800.0
2008-01-10 09:50:00,6.69,6.7,6.66,6.7,44000.0,6.69,6.7,6.66,6.7,44000.0
2008-01-10 09:55:00,6.69,6.7,6.69,6.7,47600.0,6.69,6.7,6.69,6.7,47600.0
2008-01-10 10:00:00,6.7,6.74,6.69,6.74,76400.0,6.7,6.74,6.69,6.74,76400.0
2008-01-10 10:05:00,6.75,6.82,6.75,6.8,73200.0,6.75,6.82,6.75,6.8,73200.0
2008-01-10 10:10:00,6.79,6.81,6.77,6.8,38000.0,6.79,6.81,6.77,6.8,38000.0
2008-01-10 10:15:00,6.8,6.86,6.8,6.86,69200.0,6.8,6.86,6.8,6.86,69200.0
2008-01-10 10:20:00,6.86,6.89,6.84,6.86,57600.0,6.86,6.89,6.84,6.86,57600.0
2008-01-10 10:25:00,6.86,6.87,6.85,6.87,26400.0,6.86,6.87,6.85,6.87,26400.0
2008-01-10 10:30:00,6.87,6.88,6.86,6.87,38800.0,6.87,6.88,6.86,6.87,38800.0
2008-01-10 10:35:00,6.87,6.88,6.85,6.85,80000.0,6.87,6.88,6.85,6.85,80000.0
2008-01-10 10:40:00,6.85,6.86,6.84,6.86,64800.0,6.85,6.86,6.84,6.86,64800.0
2008-01-10 10:45:00,6.85,6.85,6.84,6.85,29600.0,6.85,6.85,6.84,6.85,29600.0
2008-01-10 10:50:00,6.85,6.85,6.84,6.85,28400.0,6.85,6.85,6.84,6.85,28400.0
2008-01-10 10:55:00,6.85,6.85,6.84,6.84,28400.0,6.85,6.85,6.84,6.84,28400.0
2008-01-10 11:00:00,6.84,6.85,6.84,6.84,54800.0,6.84,6.85,6.84,6.84,54800.0
2008-01-10 11:05:00,6.84,6.85,6.83,6.84,120400.0,6.84,6.85,6.83,6.84,120400.0
2008-01-10 11:10:00,6.84,6.85,6.83,6.85,103600.0,6.84,6.85,6.83,6.85,103600.0
2008-01-10 11:15:00,6.85,6.85,6.83,6.85,72400.0,6.85,6.85,6.83,6.85,72400.0
2008-01-10 11:20:00,6.85,6.85,6.84,6.85,15600.0,6.85,6.85,6.84,6.85,15600.0
2008-01-10 11:25:00,6.85,6.85,6.85,6.85,36000.0,6.85,6.85,6.85,6.85,36000.0
2008-01-10 11:30:00,6.85,6.85,6.84,6.85,20800.0,6.85,6.85,6.84,6.85,20800.0
2008-01-10 11:35:00,6.85,6.85,6.84,6.85,7200.0,6.85,6.85,6.84,6.85,7200.0
2008-01-10 11:40:00,6.85,6.85,6.84,6.85,16800.0,6.85,6.85,6.84,6.85,16800.0
2008-01-10 11:45:00,6.85,6.85,6.85,6.85,19600.0,6.85,6.85,6.85,6.85,19600.0
2008-01-10 11:50:00,6.86,6.9,6.86,6.9,68000.0,6.86,6.9,6.86,6.9,68000.0
2008-01-10 11:55:00,6.89,6.9,6.89,6.89,10000.0,6.89,6.9,6.89,6.89,10000.0
2008-01-10 12:00:00,6.89,6.89,6.87,6.87,69600.0,6.89,6.89,6.87,6.87,69600.0
2008-01-10 12:05:00,6.87,6.87,6.87,6.87,16800.0,6.87,6.87,6.87,6.87,16800.0
2008-01-10 12:10:00,6.87,6.87,6.87,6.87,20000.0,6.87,6.87,6.87,6.87,20000.0
2008-01-10 12:15:00,6.87,6.91,6.87,6.9,86400.0,6.87,6.91,6.87,6.9,86400.0
2008-01-10 12:20:00,6.9,6.9,6.89,6.9,64000.0,6.9,6.9,6.89,6.9,64000.0
2008-01-10 12:25:00,6.89,6.9,6.88,6.89,28400.0,6.89,6.9,6.88,6.89,28400.0
2008-01-10 12:30:00,6.89,6.89,6.87,6.87,18400.0,6.89,6.89,6.87,6.87,18400.0
2008-01-10 12:35:00,6.87,6.88,6.86,6.87,18400.0,6.87,6.88,6.86,6.87,18400.0
2008-01-10 12:40:00,6.87,6.87,6.86,6.86,20400.0,6.87,6.87,6.86,6.86,20400.0
2008-01-10 12:45:00,6.86,6.87,6.85,6.86,21600.0,6.86,6.87,6.85,6.86,21600.0
2008-01-10 12:50:00,6.86,6.88,6.86,6.88,40800.0,6.86,6.88,6.86,6.88,40800.0
2008-01-10 12:55:00,6.87,6.89,6.87,6.88,68800.0,6.87,6.89,6.87,6.88,68800.0
2008-01-10 13:00:00,6.88,6.89,6.88,6.88,60400.0,6.88,6.89,6.88,6.88,60400.0
2008-01-10 13:05:00,6.89,6.9,6.88,6.89,57200.0,6.89,6.9,6.88,6.89,57200.0
2008-01-10 13:10:00,6.89,6.92,6.89,6.91,32400.0,6.89,6.92,6.89,6.91,32400.0
2008-01-10 13:15:00,6.92,6.93,6.91,6.92,22800.0,6.92,6.93,6.91,6.92,22800.0
2008-01-10 13:20:00,6.93,6.95,6.93,6.94,29600.0,6.93,6.95,6.93,6.94,29600.0
2008-01-10 13:25:00,6.93,6.95,6.93,6.94,22000.0,6.93,6.95,6.93,6.94,22000.0
2008-01-10 13:30:00,6.94,6.94,6.93,6.93,28000.0,6.94,6.94,6.93,6.93,28000.0
2008-01-10 13:35:00,6.93,6.94,6.92,6.92,29200.0,6.93,6.94,6.92,6.92,29200.0
2008-01-10 13:40:00,6.92,6.93,6.9,6.9,35200.0,6.92,6.93,6.9,6.9,35200.0
2008-01-10 13:45:00,6.9,6.93,6.89,6.93,16800.0,6.9,6.93,6.89,6.93,16800.0
2008-01-10 13:50:00,6.93,6.93,6.91,6.92,20400.0,6.93,6.93,6.91,6.92,20400.0
2008-01-10 13:55:00,6.92,6.93,6.91,6.93,14400.0,6.92,6.93,6.91,6.93,14400.0
2008-01-10 14:00:00,6.93,6.93,6.91,6.93,38800.0,6.93,6.93,6.91,6.93,38800.0
2008-01-10 14:05:00,6.92,6.92,6.9,6.92,44800.0,6.92,6.92,6.9,6.92,44800.0
2008-01-10 14:10:00,6.92,6.93,6.91,6.91,20000.0,6.92,6.93,6.91,6.91,20000.0
2008-01-10 14:15:00,6.91,6.93,6.91,6.92,86800.0,6.91,6.93,6.91,6.92,86800.0
2008-01-10 14:20:00,6.91,6.92,6.91,6.92,32000.0,6.91,6.92,6.91,6.92,32000.0
2008-01-10 14:25:00,6.92,6.93,6.91,6.92,35200.0,6.92,6.93,6.91,6.92,35200.0
2008-01-10 14:30:00,6.92,6.95,6.92,6.94,33200.0,6.92,6.95,6.92,6.94,33200.0
2008-01-10 14:35:00,6.93,6.94,6.93,6.94,27600.0,6.93,6.94,6.93,6.94,27600.0
2008-01-10 14:40:00,6.94,6.95,6.93,6.94,46000.0,6.94,6.95,6.93,6.94,46000.0
2008-01-10 14:45:00,6.95,6.97,6.94,6.97,38000.0,6.95,6.97,6.94,6.97,38000.0
2008-01-10 14:50:00,6.97,6.97,6.95,6.96,52000.0,6.97,6.97,6.95,6.96,52000.0
2008-01-10 14:55:00,6.96,6.96,6.95,6.95,23600.0,6.96,6.96,6.95,6.95,23600.0
2008-01-10 15:00:00,6.95,6.95,6.95,6.95,13600.0,6.95,6.95,6.95,6.95,13600.0
2008-01-10 15:05:00,6.95,6.95,6.95,6.95,28800.0,6.95,6.95,6.95,6.95,28800.0
2008-01-10 15:10:00,6.95,6.95,6.94,6.95,27600.0,6.95,6.95,6.94,6.95,27600.0
2008-01-10 15:15:00,6.95,6.95,6.92,6.92,38000.0,6.95,6.95,6.92,6.92,38000.0
2008-01-10 15:20:00,6.91,6.92,6.89,6.9,46000.0,6.91,6.92,6.89,6.9,46000.0
2008-01-10 15:25:00,6.9,6.91,6.89,6.9,109600.0,6.9,6.91,6.89,6.9,109600.0
2008-01-10 15:30:00,6.9,6.9,6.89,6.9,57600.0,6.9,6.9,6.89,6.9,57600.0
2008-01-10 15:35:00,6.9,6.9,6.89,6.9,46400.0,6.9,6.9,6.89,6.9,46400.0
2008-01-10 15:40:00,6.9,6.9,6.87,6.87,61600.0,6.9,6.9,6.87,6.87,61600.0
2008-01-10 15:45:00,6.87,6.87,6.84,6.85,104400.0,6.87,6.87,6.84,6.85,104400.0
2008-01-10 15:50:00,6.84,6.85,6.83,6.84,35600.0,6.84,6.85,6.83,6.84,35600.0
2008-01-10 15:55:00,6.84,6.87,6.84,6.84,178400.0,6.84,6.87,6.84,6.84,178400.0
2008-01-11 09:30:00,6.77,6.78,6.74,6.75,30000.0,6.77,6.78,6.74,6.75,30000.0
2008-01-11 09:35:00,6.75,6.76,6.73,6.76,18800.0,6.75,6.76,6.73,6.76,18800.0
2008-01-11 09:40:00,6.75,6.76,6.74,6.76,7200.0,6.75,6.76,6.74,6.76,7200.0
2008-01-11 09:45:00,6.75,6.79,6.75,6.78,10800.0,6.75,6.79,6.75,6.78,10800.0
2008-01-11 09:50:00,6.78,6.79,6.77,6.79,11200.0,6.78,6.79,6.77,6.79,11200.0
2008-01-11 09:55:00,6.78,6.81,6.76,6.79,26800.0,6.78,6.81,6.76,6.79,26800.0
2008-01-11 10:00:00,6.78,6.78,6.72,6.75,86400.0,6.78,6.78,6.72,6.75,86400.0
2008-01-11 10:05:00,6.75,6.75,6.73,6.73,18000.0,6.75,6.75,6.73,6.73,18000.0
2008-01-11 10:10:00,6.71,6.73,6.7,6.73,25200.0,6.71,6.73,6.7,6.73,25200.0
2008-01-11 10:15:00,6.72,6.73,6.72,6.73,34400.0,6.72,6.73,6.72,6.73,34400.0
2008-01-11 10:20:00,6.73,6.73,6.68,6.7,53600.0,6.73,6.73,6.68,6.7,53600.0
2008-01-11 10:25:00,6.71,6.71,6.67,6.68,13200.0,6.71,6.71,6.67,6.68,13200.0
2008-01-11 10:30:00,6.68,6.68,6.67,6.68,14400.0,6.68,6.68,6.67,6.68,14400.0
2008-01-11 10:35:00,6.68,6.7,6.68,6.7,6800.0,6.68,6.7,6.68,6.7,6800.0
2008-01-11 10:40:00,6.7,6.71,6.69,6.7,12800.0,6.7,6.71,6.69,6.7,12800.0
2008-01-11 10:45:00,6.7,6.75,6.7,6.73,19200.0,6.7,6.75,6.7,6.73,19200.0
2008-01-11 10:50:00,6.73,6.74,6.72,6.73,22000.0,6.73,6.74,6.72,6.73,22000.0
2008-01-11 10:55:00,6.72,6.73,6.68,6.69,15600.0,6.72,6.73,6.68,6.69,15600.0
2008-01-11 11:00:00,6.68,6.7,6.68,6.7,10000.0,6.68,6.7,6.68,6.7,10000.0
2008-01-11 11:05:00,6.7,6.71,6.69,6.71,10400.0,6.7,6.71,6.69,6.71,10400.0
2008-01-11 11:10:00,6.71,6.72,6.71,6.72,6800.0,6.71,6.72,6.71,6.72,6800.0
2008-01-11 11:15:00,6.72,6.73,6.71,6.71,16000.0,6.72,6.73,6.71,6.71,16000.0
2008-01-11 11:20:00,6.72,6.73,6.71,6.72,10800.0,6.72,6.73,6.71,6.72,10800.0
2008-01-11 11:25:00,6.73,6.73,6.72,6.72,6000.0,6.73,6.73,6.72,6.72,6000.0
2008-01-11 11:30:00,6.73,6.74,6.72,6.74,23200.0,6.73,6.74,6.72,6.74,23200.0
2008-01-11 11:35:00,6.74,6.75,6.72,6.73,12800.0,6.74,6.75,6.72,6.73,12800.0
2008-01-11 11:40:00,6.72,6.73,6.72,6.73,3600.0,6.72,6.73,6.72,6.73,3600.0
2008-01-11 11:45:00,6.73,6.75,6.72,6.75,16400.0,6.73,6.75,6.72,6.75,16400.0
2008-01-11 11:50:00,6.76,6.76,6.75,6.76,8800.0,6.76,6.76,6.75,6.76,8800.0
2008-01-11 11:55:00,6.76,6.77,6.75,6.77,12800.0,6.76,6.77,6.75,6.77,12800.0
2008-01-11 12:00:00,6.77,6.77,6.76,6.76,15200.0,6.77,6.77,6.76,6.76,15200.0
2008-01-11 12:05:00,6.76,6.76,6.75,6.75,16400.0,6.76,6.76,6.75,6.75,16400.0
2008-01-11 12:10:00,6.75,6.75,6.75,6.75,3200.0,6.75,6.75,6.75,6.75,3200.0
2008-01-11 12:15:00,6.75,6.76,6.75,6.75,19600.0,6.75,6.76,6.75,6.75,19600.0
2008-01-11 12:20:00,6.75,6.76,6.75,6.75,26800.0,6.75,6.76,6.75,6.75,26800.0
2008-01-11 12:25:00,6.75,6.75,6.74,6.75,15600.0,6.75,6.75,6.74,6.75,15600.0
2008-01-11 12:30:00,6.75,6.76,6.75,6.75,13600.0,6.75,6.76,6.75,6.75,13600.0
2008-01-11 12:35:00,6.75,6.75,6.75,6.75,7600.0,6.75,6.75,6.75,6.75,7600.0
2008-01-11 12:40:00,6.75,6.75,6.75,6.75,6000.0,6.75,6.75,6.75,6.75,6000.0
2008-01-11 12:45:00,6.75,6.76,6.74,6.75,71600.0,6.75,6.76,6.74,6.75,71600.0
2008-01-11 12:50:00,6.74,6.76,6.73,6.75,37200.0,6.74,6.76,6.73,6.75,37200.0
2008-01-11 12:55:00,6.74,6.75,6.74,6.75,6000.0,6.74,6.75,6.74,6.75,6000.0
2008-01-11 13:00:00,6.75,6.76,6.75,6.76,93600.0,6.75,6.76,6.75,6.76,93600.0
2008-01-11 13:05:00,6.75,6.76,6.75,6.75,37600.0,6.75,6.76,6.75,6.75,37600.0
2008-01-11 13:10:00,6.76,6.76,6.75,6.75,22800.0,6.76,6.76,6.75,6.75,22800.0
2008-01-11 13:15:00,6.75,6.75,6.75,6.75,34800.0,6.75,6.75,6.75,6.75,34800.0
2008-01-11 13:20:00,6.75,6.76,6.75,6.75,88400.0,6.75,6.76,6.75,6.75,88400.0
2008-01-11 13:25:00,6.75,6.75,6.74,6.75,46800.0,6.75,6.75,6.74,6.75,46800.0
2008-01-11 13:30:00,6.75,6.75,6.75,6.75,12400.0,6.75,6.75,6.75,6.75,12400.0
2008-01-11 13:35:00,6.75,6.76,6.74,6.76,66800.0,6.75,6.76,6.74,6.76,66800.0
2008-01-11 13:40:00,6.76,6.76,6.75,6.76,26800.0,6.76,6.76,6.75,6.76,26800.0
2008-01-11 13:45:00,6.76,6.76,6.75,6.75,8800.0,6.76,6.76,6.75,6.75,8800.0
2008-01-11 13:50:00,6.76,6.76,6.76,6.76,16800.0,6.76,6.76,6.76,6.76,16800.0
2008-01-11 13:55:00,6.76,6.78,6.76,6.76,17200.0,6.76,6.78,6.76,6.76,17200.0
2008-01-11 14:00:00,6.76,6.79,6.76,6.79,13200.0,6.76,6.79,6.76,6.79,13200.0
2008-01-11 14:05:00,6.79,6.82,6.79,6.82,10000.0,6.79,6.82,6.79,6.82,10000.0
2008-01-11 14:10:00,6.82,6.82,6.81,6.81,14800.0,6.82,6.82,6.81,6.81,14800.0
2008-01-11 14:15:00,6.81,6.82,6.8,6.8,24000.0,6.81,6.82,6.8,6.8,24000.0
2008-01-11 14:20:00,6.8,6.81,6.8,6.81,4000.0,6.8,6.81,6.8,6.81,4000.0
2008-01-11 14:25:00,6.8,6.81,6.8,6.81,6400.0,6.8,6.81,6.8,6.81,6400.0
2008-01-11 14:30:00,6.8,6.81,6.79,6.79,32400.0,6.8,6.81,6.79,6.79,32400.0
2008-01-11 14:35:00,6.79,6.8,6.76,6.76,28400.0,6.79,6.8,6.76,6.76,28400.0
2008-01-11 14:40:00,6.75,6.75,6.74,6.74,34800.0,6.75,6.75,6.74,6.74,34800.0
2008-01-11 14:45:00,6.75,6.75,6.71,6.72,20800.0,6.75,6.75,6.71,6.72,20800.0
2008-01-11 14:50:00,6.72,6.73,6.72,6.72,18400.0,6.72,6.73,6.72,6.72,18400.0
2008-01-11 14:55:00,6.72,6.73,6.7,6.73,22800.0,6.72,6.73,6.7,6.73,22800.0
2008-01-11 15:00:00,6.73,6.75,6.72,6.74,22400.0,6.73,6.75,6.72,6.74,22400.0
2008-01-11 15:05:00,6.75,6.75,6.73,6.74,16400.0,6.75,6.75,6.73,6.74,16400.0
2008-01-11 15:10:00,6.74,6.75,6.73,6.73,34800.0,6.74,6.75,6.73,6.73,34800.0
2008-01-11 15:15:00,6.73,6.73,6.71,6.72,22800.0,6.73,6.73,6.71,6.72,22800.0
2008-01-11 15:20:00,6.71,6.71,6.69,6.7,24400.0,6.71,6.71,6.69,6.7,24400.0
2008-01-11 15:25:00,6.7,6.73,6.69,6.71,27600.0,6.7,6.73,6.69,6.71,27600.0
2008-01-11 15:30:00,6.71,6.71,6.7,6.71,35600.0,6.71,6.71,6.7,6.71,35600.0
2008-01-11 15:35:00,6.71,6.73,6.7,6.73,21200.0,6.71,6.73,6.7,6.73,21200.0
2008-01-11 15:40:00,6.74,6.75,6.72,6.75,30800.0,6.74,6.75,6.72,6.75,30800.0
2008-01-11 15:45:00,6.74,6.75,6.71,6.71,40400.0,6.74,6.75,6.71,6.71,40400.0
2008-01-11 15:50:00,6.73,6.73,6.71,6.72,29600.0,6.73,6.73,6.71,6.72,29600.0
2008-01-11 15:55:00,6.73,6.73,6.7,6.7,83600.0,6.73,6.73,6.7,6.7,83600.0
2008-01-14 09:30:00,6.73,6.77,6.73,6.77,31600.0,6.73,6.77,6.73,6.77,31600.0
2008-01-14 09:35:00,6.77,6.78,6.75,6.76,28400.0,6.77,6.78,6.75,6.76,28400.0
2008-01-14 09:40:00,6.75,6.76,6.73,6.75,17200.0,6.75,6.76,6.73,6.75,17200.0
2008-01-14 09:45:00,6.75,6.75,6.7,6.7,24000.0,6.75,6.75,6.7,6.7,24000.0
2008-01-14 09:50:00,6.7,6.71,6.7,6.71,9600.0,6.7,6.71,6.7,6.71,9600.0
2008-01-14 09:55:00,6.71,6.71,6.71,6.71,2800.0,6.71,6.71,6.71,6.71,2800.0
2008-01-14 10:00:00,6.71,6.74,6.7,6.74,11600.0,6.71,6.74,6.7,6.74,11600.0
2008-01-14 10:05:00,6.74,6.74,6.73,6.74,5600.0,6.74,6.74,6.73,6.74,5600.0
2008-01-14 10:10:00,6.75,6.75,6.74,6.75,8000.0,6.75,6.75,6.74,6.75,8000.0
2008-01-14 10:15:00,6.74,6.74,6.74,6.74,12000.0,6.74,6.74,6.74,6.74,12000.0
2008-01-14 10:20:00,6.75,6.75,6.73,6.73,10400.0,6.75,6.75,6.73,6.73,10400.0
2008-01-14 10:25:00,6.73,6.73,6.72,6.72,10800.0,6.73,6.73,6.72,6.72,10800.0
2008-01-14 10:30:00,6.72,6.73,6.72,6.72,6400.0,6.72,6.73,6.72,6.72,6400.0
2008-01-14 10:35:00,6.72,6.72,6.71,6.71,7600.0,6.72,6.72,6.71,6.71,7600.0
2008-01-14 10:40:00,6.71,6.72,6.71,6.71,6400.0,6.71,6.72,6.71,6.71,6400.0
2008-01-14 10:45:00,6.72,6.72,6.71,6.71,4000.0,6.72,6.72,6.71,6.71,4000.0
2008-01-14 10:50:00,6.72,6.72,6.71,6.71,6800.0,6.72,6.72,6.71,6.71,6800.0
2008-01-14 10:55:00,6.71,6.72,6.71,6.72,10000.0,6.71,6.72,6.71,6.72,10000.0
2008-01-14 11:00:00,6.72,6.74,6.72,6.73,8400.0,6.72,6.74,6.72,6.73,8400.0
2008-01-14 11:05:00,6.73,6.73,6.72,6.72,13200.0,6.73,6.73,6.72,6.72,13200.0
2008-01-14 11:10:00,6.72,6.72,6.7,6.7,8000.0,6.72,6.72,6.7,6.7,8000.0
2008-01-14 11:15:00,6.7,6.7,6.69,6.7,9600.0,6.7,6.7,6.69,6.7,9600.0
2008-01-14 11:20:00,6.69,6.7,6.69,6.7,11600.0,6.69,6.7,6.69,6.7,11600.0
2008-01-14 11:25:00,6.7,6.71,6.7,6.71,9200.0,6.7,6.71,6.7,6.71,9200.0
2008-01-14 11:30:00,6.71,6.71,6.7,6.71,6800.0,6.71,6.71,6.7,6.71,6800.0
2008-01-14 11:35:00,6.7,6.7,6.68,6.69,7200.0,6.7,6.7,6.68,6.69,7200.0
2008-01-14 11:40:00,6.68,6.71,6.68,6.69,14400.0,6.68,6.71,6.68,6.69,14400.0
2008-01-14 11:45:00,6.7,6.7,6.68,6.68,8000.0,6.7,6.7,6.68,6.68,8000.0
2008-01-14 11:50:00,6.68,6.69,6.68,6.69,7200.0,6.68,6.69,6.68,6.69,7200.0
2008-01-14 11:55:00,6.69,6.7,6.68,6.68,8000.0,6.69,6.7,6.68,6.68,8000.0
2008-01-14 12:00:00,6.69,6.69,6.68,6.69,7600.0,6.69,6.69,6.68,6.69,7600.0
2008-01-14 12:05:00,6.7,6.7,6.69,6.69,6800.0,6.7,6.7,6.69,6.69,6800.0
2008-01-14 12:10:00,6.69,6.7,6.68,6.68,6000.0,6.69,6.7,6.68,6.68,6000.0
2008-01-14 12:15:00,6.68,6.71,6.68,6.71,32400.0,6.68,6.71,6.68,6.71,32400.0
2008-01-14 12:20:00,6.72,6.72,6.71,6.72,10800.0,6.72,6.72,6.71,6.72,10800.0
2008-01-14 12:25:00,6.72,6.72,6.69,6.69,6000.0,6.72,6.72,6.69,6.69,6000.0
2008-01-14 12:30:00,6.69,6.71,6.68,6.71,14000.0,6.69,6.71,6.68,6.71,14000.0
2008-01-14 12:35:00,6.71,6.71,6.7,6.7,6400.0,6.71,6.71,6.7,6.7,6400.0
2008-01-14 12:40:00,6.7,6.71,6.69,6.69,11200.0,6.7,6.71,6.69,6.69,11200.0
2008-01-14 12:45:00,6.7,6.72,6.7,6.71,9200.0,6.7,6.72,6.7,6.71,9200.0
2008-01-14 12:50:00,6.72,6.72,6.7,6.71,13200.0,6.72,6.72,6.7,6.71,13200.0
2008-01-14 12:55:00,6.71,6.72,6.71,6.72,6000.0,6.71,6.72,6.71,6.72,6000.0
2008-01-14 13:00:00,6.72,6.73,6.72,6.73,7600.0,6.72,6.73,6.72,6.73,7600.0
2008-01-14 13:05:00,6.73,6.75,6.72,6.74,18400.0,6.73,6.75,6.72,6.74,18400.0
2008-01-14 13:10:00,6.75,6.76,6.74,6.74,8000.0,6.75,6.76,6.74,6.74,8000.0
2008-01-14 13:15:00,6.74,6.75,6.73,6.75,6000.0,6.74,6.75,6.73,6.75,6000.0
2008-01-14 13:20:00,6.75,6.76,6.74,6.74,16800.0,6.75,6.76,6.74,6.74,16800.0
2008-01-14 13:25:00,6.75,6.76,6.74,6.75,14800.0,6.75,6.76,6.74,6.75,14800.0
2008-01-14 13:30:00,6.74,6.75,6.72,6.73,8800.0,6.74,6.75,6.72,6.73,8800.0
2008-01-14 13:35:00,6.73,6.76,6.73,6.74,21600.0,6.73,6.76,6.73,6.74,21600.0
2008-01-14 13:40:00,6.75,6.75,6.74,6.74,22000.0,6.75,6.75,6.74,6.74,22000.0
2008-01-14 13:45:00,6.74,6.75,6.73,6.74,16400.0,6.74,6.75,6.73,6.74,16400.0
2008-01-14 13:50:00,6.74,6.75,6.73,6.74,11600.0,6.74,6.75,6.73,6.74,11600.0
2008-01-14 13:55:00,6.74,6.76,6.74,6.74,19200.0,6.74,6.76,6.74,6.74,19200.0
2008-01-14 14:00:00,6.74,6.76,6.74,6.74,10000.0,6.74,6.76,6.74,6.74,10000.0
2008-01-14 14:05:00,6.74,6.75,6.73,6.74,14000.0,6.74,6.75,6.73,6.74,14000.0
2008-01-14 14:10:00,6.74,6.74,6.73,6.73,6400.0,6.74,6.74,6.73,6.73,6400.0
2008-01-14 14:15:00,6.73,6.74,6.73,6.73,8000.0,6.73,6.74,6.73,6.73,8000.0
2008-01-14 14:20:00,6.73,6.75,6.73,6.73,14400.0,6.73,6.75,6.73,6.73,14400.0
2008-01-14 14:25:00,6.73,6.76,6.73,6.75,27600.0,6.73,6.76,6.73,6.75,27600.0
2008-01-14 14:30:00,6.75,6.77,6.75,6.75,25200.0,6.75,6.77,6.75,6.75,25200.0
2008-01-14 14:35:00,6.75,6.77,6.74,6.76,30800.0,6.75,6.77,6.74,6.76,30800.0
2008-01-14 14:40:00,6.76,6.76,6.73,6.74,36400.0,6.76,6.76,6.73,6.74,36400.0
2008-01-14 14:45:00,6.74,6.74,6.73,6.74,14400.0,6.74,6.74,6.73,6.74,14400.0
2008-01-14 14:50:00,6.74,6.77,6.73,6.75,48400.0,6.74,6.77,6.73,6.75,48400.0
2008-01-14 14:55:00,6.74,6.77,6.74,6.77,13200.0,6.74,6.77,6.74,6.77,13200.0
2008-01-14 15:00:00,6.78,6.79,6.77,6.79,26000.0,6.78,6.79,6.77,6.79,26000.0
2008-01-14 15:05:00,6.79,6.82,6.79,6.8,24400.0,6.79,6.82,6.79,6.8,24400.0
2008-01-14 15:10:00,6.8,6.81,6.77,6.77,25200.0,6.8,6.81,6.77,6.77,25200.0
2008-01-14 15:15:00,6.77,6.78,6.75,6.75,46400.0,6.77,6.78,6.75,6.75,46400.0
2008-01-14 15:20:00,6.75,6.75,6.73,6.75,30800.0,6.75,6.75,6.73,6.75,30800.0
2008-01-14 15:25:00,6.75,6.75,6.74,6.75,22800.0,6.75,6.75,6.74,6.75,22800.0
2008-01-14 15:30:00,6.75,6.76,6.75,6.76,16800.0,6.75,6.76,6.75,6.76,16800.0
2008-01-14 15:35:00,6.76,6.79,6.75,6.78,10400.0,6.76,6.79,6.75,6.78,10400.0
2008-01-14 15:40:00,6.78,6.83,6.78,6.82,31200.0,6.78,6.83,6.78,6.82,31200.0
2008-01-14 15:45:00,6.81,6.83,6.81,6.82,29600.0,6.81,6.83,6.81,6.82,29600.0
2008-01-14 15:50:00,6.82,6.82,6.77,6.77,50400.0,6.82,6.82,6.77,6.77,50400.0
2008-01-14 15:55:00,6.77,6.79,6.77,6.78,63600.0,6.77,6.79,6.77,6.78,63600.0
2008-01-15 09:30:00,6.7,6.75,6.7,6.74,35600.0,6.7,6.75,6.7,6.74,35600.0
2008-01-15 09:35:00,6.75,6.75,6.72,6.74,8800.0,6.75,6.75,6.72,6.74,8800.0
2008-01-15 09:40:00,6.73,6.74,6.73,6.73,10800.0,6.73,6.74,6.73,6.73,10800.0
2008-01-15 09:45:00,6.73,6.83,6.73,6.8,76400.0,6.73,6.83,6.73,6.8,76400.0
2008-01-15 09:50:00,6.81,6.88,6.81,6.86,22400.0,6.81,6.88,6.81,6.86,22400.0
2008-01-15 09:55:00,6.86,6.86,6.83,6.84,11200.0,6.86,6.86,6.83,6.84,11200.0
2008-01-15 10:00:00,6.84,6.85,6.83,6.84,12000.0,6.84,6.85,6.83,6.84,12000.0
2008-01-15 10:05:00,6.84,6.84,6.82,6.82,16000.0,6.84,6.84,6.82,6.82,16000.0
2008-01-15 10:10:00,6.82,6.82,6.8,6.81,41200.0,6.82,6.82,6.8,6.81,41200.0
2008-01-15 10:15:00,6.8,6.84,6.8,6.81,41200.0,6.8,6.84,6.8,6.81,41200.0
2008-01-15 10:20:00,6.81,6.81,6.79,6.8,32400.0,6.81,6.81,6.79,6.8,32400.0
2008-01-15 10:25:00,6.8,6.8,6.77,6.79,16000.0,6.8,6.8,6.77,6.79,16000.0
2008-01-15 10:30:00,6.78,6.8,6.75,6.75,183600.0,6.78,6.8,6.75,6.75,183600.0
2008-01-15 10:35:00,6.74,6.76,6.74,6.74,105600.0,6.74,6.76,6.74,6.74,105600.0
2008-01-15 10:40:00,6.74,6.78,6.74,6.78,78400.0,6.74,6.78,6.74,6.78,78400.0
2008-01-15 10:45:00,6.79,6.8,6.78,6.78,45600.0,6.79,6.8,6.78,6.78,45600.0
2008-01-15 10:50:00,6.78,6.78,6.74,6.74,14800.0,6.78,6.78,6.74,6.74,14800.0
2008-01-15 10:55:00,6.74,6.74,6.72,6.73,13200.0,6.74,6.74,6.72,6.73,13200.0
2008-01-15 11:00:00,6.73,6.74,6.72,6.73,18000.0,6.73,6.74,6.72,6.73,18000.0
2008-01-15 11:05:00,6.73,6.74,6.73,6.73,12800.0,6.73,6.74,6.73,6.73,12800.0
2008-01-15 11:10:00,6.73,6.74,6.73,6.73,20400.0,6.73,6.74,6.73,6.73,20400.0
2008-01-15 11:15:00,6.73,6.73,6.71,6.71,7600.0,6.73,6.73,6.71,6.71,7600.0
2008-01-15 11:20:00,6.72,6.72,6.7,6.7,5600.0,6.72,6.72,6.7,6.7,5600.0
2008-01-15 11:25:00,6.69,6.7,6.68,6.68,5200.0,6.69,6.7,6.68,6.68,5200.0
2008-01-15 11:30:00,6.68,6.7,6.68,6.69,13200.0,6.68,6.7,6.68,6.69,13200.0
2008-01-15 11:35:00,6.7,6.7,6.69,6.7,1600.0,6.7,6.7,6.69,6.7,1600.0
2008-01-15 11:40:00,6.7,6.7,6.68,6.69,11200.0,6.7,6.7,6.68,6.69,11200.0
2008-01-15 11:45:00,6.7,6.71,6.69,6.69,4800.0,6.7,6.71,6.69,6.69,4800.0
2008-01-15 11:50:00,6.68,6.7,6.68,6.68,5600.0,6.68,6.7,6.68,6.68,5600.0
2008-01-15 11:55:00,6.68,6.7,6.68,6.7,6000.0,6.68,6.7,6.68,6.7,6000.0
2008-01-15 12:00:00,6.71,6.71,6.7,6.71,2400.0,6.71,6.71,6.7,6.71,2400.0
2008-01-15 12:05:00,6.71,6.72,6.7,6.71,16000.0,6.71,6.72,6.7,6.71,16000.0
2008-01-15 12:10:00,6.7,6.72,6.7,6.7,14000.0,6.7,6.72,6.7,6.7,14000.0
2008-01-15 12:15:00,6.71,6.72,6.71,6.72,3200.0,6.71,6.72,6.71,6.72,3200.0
2008-01-15 12:20:00,6.72,6.72,6.68,6.68,12400.0,6.72,6.72,6.68,6.68,12400.0
2008-01-15 12:25:00,6.68,6.69,6.66,6.67,45200.0,6.68,6.69,6.66,6.67,45200.0
2008-01-15 12:30:00,6.68,6.7,6.67,6.68,56800.0,6.68,6.7,6.67,6.68,56800.0
2008-01-15 12:35:00,6.68,6.7,6.68,6.68,9600.0,6.68,6.7,6.68,6.68,9600.0
2008-01-15 12:40:00,6.7,6.71,6.69,6.7,12400.0,6.7,6.71,6.69,6.7,12400.0
2008-01-15 12:45:00,6.7,6.7,6.68,6.69,10400.0,6.7,6.7,6.68,6.69,10400.0
2008-01-15 12:50:00,6.7,6.7,6.69,6.7,5600.0,6.7,6.7,6.69,6.7,5600.0
2008-01-15 12:55:00,6.7,6.7,6.68,6.7,13200.0,6.7,6.7,6.68,6.7,13200.0
2008-01-15 13:00:00,6.7,6.71,6.7,6.71,10400.0,6.7,6.71,6.7,6.71,10400.0
2008-01-15 13:05:00,6.71,6.73,6.71,6.73,12800.0,6.71,6.73,6.71,6.73,12800.0
2008-01-15 13:10:00,6.74,6.76,6.73,6.76,6800.0,6.74,6.76,6.73,6.76,6800.0
2008-01-15 13:15:00,6.75,6.76,6.74,6.75,5600.0,6.75,6.76,6.74,6.75,5600.0
2008-01-15 13:20:00,6.74,6.74,6.71,6.72,5600.0,6.74,6.74,6.71,6.72,5600.0
2008-01-15 13:25:00,6.71,6.71,6.68,6.69,13200.0,6.71,6.71,6.68,6.69,13200.0
2008-01-15 13:30:00,6.68,6.71,6.68,6.71,12000.0,6.68,6.71,6.68,6.71,12000.0
2008-01-15 13:35:00,6.71,6.71,6.7,6.7,6400.0,6.71,6.71,6.7,6.7,6400.0
2008-01-15 13:40:00,6.71,6.72,6.7,6.71,10400.0,6.71,6.72,6.7,6.71,10400.0
2008-01-15 13:45:00,6.72,6.72,6.68,6.69,17200.0,6.72,6.72,6.68,6.69,17200.0
2008-01-15 13:50:00,6.69,6.7,6.68,6.69,19200.0,6.69,6.7,6.68,6.69,19200.0
2008-01-15 13:55:00,6.69,6.71,6.69,6.71,9200.0,6.69,6.71,6.69,6.71,9200.0
2008-01-15 14:00:00,6.72,6.72,6.7,6.7,12000.0,6.72,6.72,6.7,6.7,12000.0
2008-01-15 14:05:00,6.69,6.71,6.69,6.71,8800.0,6.69,6.71,6.69,6.71,8800.0
2008-01-15 14:10:00,6.72,6.73,6.72,6.72,4800.0,6.72,6.73,6.72,6.72,4800.0
2008-01-15 14:15:00,6.74,6.74,6.72,6.73,6800.0,6.74,6.74,6.72,6.73,6800.0
2008-01-15 14:20:00,6.74,6.74,6.73,6.73,12000.0,6.74,6.74,6.73,6.73,12000.0
2008-01-15 14:25:00,6.73,6.74,6.73,6.73,8000.0,6.73,6.74,6.73,6.73,8000.0
2008-01-15 14:30:00,6.74,6.74,6.73,6.74,10400.0,6.74,6.74,6.73,6.74,10400.0
2008-01-15 14:35:00,6.73,6.73,6.71,6.72,15200.0,6.73,6.73,6.71,6.72,15200.0
2008-01-15 14:40:00,6.73,6.74,6.72,6.73,10800.0,6.73,6.74,6.72,6.73,10800.0
2008-01-15 14:45:00,6.73,6.74,6.72,6.73,8400.0,6.73,6.74,6.72,6.73,8400.0
2008-01-15 14:50:00,6.72,6.73,6.72,6.73,14800.0,6.72,6.73,6.72,6.73,14800.0
2008-01-15 14:55:00,6.73,6.74,6.72,6.73,14400.0,6.73,6.74,6.72,6.73,14400.0
2008-01-15 15:00:00,6.72,6.73,6.71,6.71,6800.0,6.72,6.73,6.71,6.71,6800.0
2008-01-15 15:05:00,6.71,6.72,6.71,6.71,15600.0,6.71,6.72,6.71,6.71,15600.0
2008-01-15 15:10:00,6.71,6.71,6.69,6.7,13200.0,6.71,6.71,6.69,6.7,13200.0
2008-01-15 15:15:00,6.7,6.71,6.7,6.7,14400.0,6.7,6.71,6.7,6.7,14400.0
2008-01-15 15:20:00,6.7,6.71,6.7,6.7,10400.0,6.7,6.71,6.7,6.7,10400.0
2008-01-15 15:25:00,6.7,6.73,6.7,6.73,36800.0,6.7,6.73,6.7,6.73,36800.0
2008-01-15 15:30:00,6.73,6.75,6.68,6.74,39200.0,6.73,6.75,6.68,6.74,39200.0
2008-01-15 15:35:00,6.74,6.74,6.71,6.71,23200.0,6.74,6.74,6.71,6.71,23200.0
2008-01-15 15:40:00,6.71,6.73,6.71,6.72,26400.0,6.71,6.73,6.71,6.72,26400.0
2008-01-15 15:45:00,6.72,6.73,6.71,6.72,18800.0,6.72,6.73,6.71,6.72,18800.0
2008-01-15 15:50:00,6.72,6.72,6.7,6.71,29600.0,6.72,6.72,6.7,6.71,29600.0
2008-01-15 15:55:00,6.71,6.71,6.68,6.69,60800.0,6.71,6.71,6.68,6.69,60800.0
2008-01-16 09:30:00,6.62,6.69,6.62,6.66,56400.0,6.62,6.69,6.62,6.66,56400.0
2008-01-16 09:35:00,6.67,6.71,6.67,6.71,15200.0,6.67,6.71,6.67,6.71,15200.0
2008-01-16 09:40:00,6.71,6.75,6.71,6.74,126000.0,6.71,6.75,6.71,6.74,126000.0
2008-01-16 09:45:00,6.75,6.75,6.74,6.75,12400.0,6.75,6.75,6.74,6.75,12400.0
2008-01-16 09:50:00,6.74,6.75,6.74,6.75,9200.0,6.74,6.75,6.74,6.75,9200.0
2008-01-16 09:55:00,6.74,6.75,6.74,6.74,12400.0,6.74,6.75,6.74,6.74,12400.0
2008-01-16 10:00:00,6.75,6.76,6.73,6.74,40000.0,6.75,6.76,6.73,6.74,40000.0
2008-01-16 10:05:00,6.75,6.77,6.74,6.75,23600.0,6.75,6.77,6.74,6.75,23600.0
2008-01-16 10:10:00,6.74,6.77,6.74,6.75,25200.0,6.74,6.77,6.74,6.75,25200.0
2008-01-16 10:15:00,6.76,6.81,6.74,6.78,15600.0,6.76,6.81,6.74,6.78,15600.0
2008-01-16 10:20:00,6.8,6.83,6.8,6.81,15200.0,6.8,6.83,6.8,6.81,15200.0
2008-01-16 10:25:00,6.82,6.82,6.77,6.78,24800.0,6.82,6.82,6.77,6.78,24800.0
2008-01-16 10:30:00,6.8,6.82,6.78,6.79,44000.0,6.8,6.82,6.78,6.79,44000.0
2008-01-16 10:35:00,6.8,6.82,6.78,6.8,113200.0,6.8,6.82,6.78,6.8,113200.0
2008-01-16 10:40:00,6.81,6.82,6.8,6.81,16000.0,6.81,6.82,6.8,6.81,16000.0
2008-01-16 10:45:00,6.82,6.82,6.78,6.8,15600.0,6.82,6.82,6.78,6.8,15600.0
2008-01-16 10:50:00,6.79,6.82,6.79,6.81,32000.0,6.79,6.82,6.79,6.81,32000.0
2008-01-16 10:55:00,6.81,6.85,6.81,6.85,27200.0,6.81,6.85,6.81,6.85,27200.0
2008-01-16 11:00:00,6.84,6.85,6.83,6.83,78400.0,6.84,6.85,6.83,6.83,78400.0
2008-01-16 11:05:00,6.85,6.85,6.83,6.85,66800.0,6.85,6.85,6.83,6.85,66800.0
2008-01-16 11:10:00,6.85,6.87,6.85,6.86,47200.0,6.85,6.87,6.85,6.86,47200.0
2008-01-16 11:15:00,6.86,6.87,6.85,6.86,53200.0,6.86,6.87,6.85,6.86,53200.0
2008-01-16 11:20:00,6.86,6.88,6.86,6.88,24000.0,6.86,6.88,6.86,6.88,24000.0
2008-01-16 11:25:00,6.88,6.88,6.86,6.88,22400.0,6.88,6.88,6.86,6.88,22400.0
2008-01-16 11:30:00,6.87,6.88,6.86,6.86,20000.0,6.87,6.88,6.86,6.86,20000.0
2008-01-16 11:35:00,6.87,6.87,6.84,6.84,29200.0,6.87,6.87,6.84,6.84,29200.0
2008-01-16 11:40:00,6.84,6.85,6.83,6.84,10800.0,6.84,6.85,6.83,6.84,10800.0
2008-01-16 11:45:00,6.85,6.87,6.84,6.86,16000.0,6.85,6.87,6.84,6.86,16000.0
2008-01-16 11:50:00,6.87,6.88,6.86,6.88,49200.0,6.87,6.88,6.86,6.88,49200.0
2008-01-16 11:55:00,6.87,6.88,6.86,6.86,25600.0,6.87,6.88,6.86,6.86,25600.0
2008-01-16 12:00:00,6.86,6.88,6.85,6.87,30400.0,6.86,6.88,6.85,6.87,30400.0
2008-01-16 12:05:00,6.87,6.89,6.87,6.88,38000.0,6.87,6.89,6.87,6.88,38000.0
2008-01-16 12:10:00,6.88,6.88,6.85,6.88,17200.0,6.88,6.88,6.85,6.88,17200.0
2008-01-16 12:15:00,6.87,6.87,6.86,6.86,14800.0,6.87,6.87,6.86,6.86,14800.0
2008-01-16 12:20:00,6.86,6.88,6.86,6.88,16000.0,6.86,6.88,6.86,6.88,16000.0
2008-01-16 12:25:00,6.87,6.9,6.86,6.88,70800.0,6.87,6.9,6.86,6.88,70800.0
2008-01-16 12:30:00,6.88,6.9,6.87,6.88,37600.0,6.88,6.9,6.87,6.88,37600.0
2008-01-16 12:35:00,6.89,6.89,6.86,6.88,64000.0,6.89,6.89,6.86,6.88,64000.0
2008-01-16 12:40:00,6.89,6.91,6.89,6.91,19200.0,6.89,6.91,6.89,6.91,19200.0
2008-01-16 12:45:00,6.9,6.91,6.88,6.91,15200.0,6.9,6.91,6.88,6.91,15200.0
2008-01-16 12:50:00,6.91,6.94,6.91,6.94,22800.0,6.91,6.94,6.91,6.94,22800.0
2008-01-16 12:55:00,6.95,6.96,6.94,6.94,27200.0,6.95,6.96,6.94,6.94,27200.0
2008-01-16 13:00:00,6.93,6.94,6.92,6.94,16400.0,6.93,6.94,6.92,6.94,16400.0
2008-01-16 13:05:00,6.93,6.94,6.93,6.93,7200.0,6.93,6.94,6.93,6.93,7200.0
2008-01-16 13:10:00,6.93,6.93,6.91,6.92,14000.0,6.93,6.93,6.91,6.92,14000.0
2008-01-16 13:15:00,6.92,6.92,6.91,6.92,8400.0,6.92,6.92,6.91,6.92,8400.0
2008-01-16 13:20:00,6.92,6.94,6.92,6.94,12000.0,6.92,6.94,6.92,6.94,12000.0
2008-01-16 13:25:00,6.93,6.94,6.93,6.93,11200.0,6.93,6.94,6.93,6.93,11200.0
2008-01-16 13:30:00,6.93,6.94,6.93,6.93,16000.0,6.93,6.94,6.93,6.93,16000.0
2008-01-16 13:35:00,6.93,6.94,6.92,6.93,17200.0,6.93,6.94,6.92,6.93,17200.0
2008-01-16 13:40:00,6.92,6.94,6.92,6.94,23600.0,6.92,6.94,6.92,6.94,23600.0
2008-01-16 13:45:00,6.93,6.95,6.93,6.93,17600.0,6.93,6.95,6.93,6.93,17600.0
2008-01-16 13:50:00,6.93,6.94,6.93,6.94,12000.0,6.93,6.94,6.93,6.94,12000.0
2008-01-16 13:55:00,6.94,6.94,6.91,6.92,201600.0,6.94,6.94,6.91,6.92,201600.0
2008-01-16 14:00:00,6.92,6.94,6.91,6.93,46000.0,6.92,6.94,6.91,6.93,46000.0
2008-01-16 14:05:00,6.93,6.95,6.93,6.94,22800.0,6.93,6.95,6.93,6.94,22800.0
2008-01-16 14:10:00,6.94,6.95,6.93,6.94,28800.0,6.94,6.95,6.93,6.94,28800.0
2008-01-16 14:15:00,6.94,6.95,6.93,6.94,21200.0,6.94,6.95,6.93,6.94,21200.0
2008-01-16 14:20:00,6.94,6.95,6.93,6.94,39200.0,6.94,6.95,6.93,6.94,39200.0
2008-01-16 14:25:00,6.93,6.95,6.93,6.95,11600.0,6.93,6.95,6.93,6.95,11600.0
2008-01-16 14:30:00,6.95,6.96,6.94,6.95,41200.0,6.95,6.96,6.94,6.95,41200.0
2008-01-16 14:35:00,6.96,6.98,6.95,6.97,68800.0,6.96,6.98,6.95,6.97,68800.0
2008-01-16 14:40:00,6.97,6.99,6.97,6.98,42000.0,6.97,6.99,6.97,6.98,42000.0
2008-01-16 14:45:00,6.98,6.98,6.96,6.97,26400.0,6.98,6.98,6.96,6.97,26400.0
2008-01-16 14:50:00,6.98,6.98,6.96,6.96,9200.0,6.98,6.98,6.96,6.96,9200.0
2008-01-16 14:55:00,6.97,6.97,6.95,6.95,16000.0,6.97,6.97,6.95,6.95,16000.0
2008-01-16 15:00:00,6.95,6.96,6.95,6.96,10000.0,6.95,6.96,6.95,6.96,10000.0
2008-01-16 15:05:00,6.95,6.97,6.94,6.97,30400.0,6.95,6.97,6.94,6.97,30400.0
2008-01-16 15:10:00,6.97,6.98,6.95,6.98,23200.0,6.97,6.98,6.95,6.98,23200.0
2008-01-16 15:15:00,6.98,6.99,6.97,6.98,23600.0,6.98,6.99,6.97,6.98,23600.0
2008-01-16 15:20:00,6.97,6.98,6.96,6.96,9600.0,6.97,6.98,6.96,6.96,9600.0
2008-01-16 15:25:00,6.96,6.98,6.96,6.98,24800.0,6.96,6.98,6.96,6.98,24800.0
2008-01-16 15:30:00,6.98,6.98,6.97,6.97,30400.0,6.98,6.98,6.97,6.97,30400.0
2008-01-16 15:35:00,6.98,6.98,6.94,6.95,56400.0,6.98,6.98,6.94,6.95,56400.0
2008-01-16 15:40:00,6.94,6.96,6.94,6.95,17200.0,6.94,6.96,6.94,6.95,17200.0
2008-01-16 15:45:00,6.94,6.96,6.94,6.95,30400.0,6.94,6.96,6.94,6.95,30400.0
2008-01-16 15:50:00,6.95,6.96,6.94,6.95,22000.0,6.95,6.96,6.94,6.95,22000.0
2008-01-16 15:55:00,6.95,6.95,6.9,6.93,101600.0,6.95,6.95,6.9,6.93,101600.0
2008-01-17 09:30:00,6.97,6.97,6.87,6.87,28000.0,6.97,6.97,6.87,6.87,28000.0
2008-01-17 09:35:00,6.88,6.88,6.83,6.84,26400.0,6.88,6.88,6.83,6.84,26400.0
2008-01-17 09:40:00,6.83,6.94,6.81,6.89,172800.0,6.83,6.94,6.81,6.89,172800.0
2008-01-17 09:45:00,6.89,6.94,6.88,6.93,20400.0,6.89,6.94,6.88,6.93,20400.0
2008-01-17 09:50:00,6.93,6.93,6.89,6.91,14800.0,6.93,6.93,6.89,6.91,14800.0
2008-01-17 09:55:00,6.91,6.95,6.91,6.93,28000.0,6.91,6.95,6.91,6.93,28000.0
2008-01-17 10:00:00,6.92,6.93,6.9,6.92,30800.0,6.92,6.93,6.9,6.92,30800.0
2008-01-17 10:05:00,6.92,6.93,6.9,6.92,27600.0,6.92,6.93,6.9,6.92,27600.0
2008-01-17 10:10:00,6.91,6.92,6.89,6.91,18000.0,6.91,6.92,6.89,6.91,18000.0
2008-01-17 10:15:00,6.92,6.92,6.88,6.88,47200.0,6.92,6.92,6.88,6.88,47200.0
2008-01-17 10:20:00,6.88,6.9,6.88,6.88,25200.0,6.88,6.9,6.88,6.88,25200.0
2008-01-17 10:25:00,6.88,6.89,6.85,6.87,56800.0,6.88,6.89,6.85,6.87,56800.0
2008-01-17 10:30:00,6.87,6.88,6.84,6.85,48000.0,6.87,6.88,6.84,6.85,48000.0
2008-01-17 10:35:00,6.85,6.88,6.85,6.87,27600.0,6.85,6.88,6.85,6.87,27600.0
2008-01-17 10:40:00,6.85,6.87,6.84,6.85,19600.0,6.85,6.87,6.84,6.85,19600.0
2008-01-17 10:45:00,6.85,6.86,6.84,6.85,11600.0,6.85,6.86,6.84,6.85,11600.0
2008-01-17 10:50:00,6.85,6.85,6.82,6.83,21200.0,6.85,6.85,6.82,6.83,21200.0
2008-01-17 10:55:00,6.83,6.87,6.83,6.85,21600.0,6.83,6.87,6.83,6.85,21600.0
2008-01-17 11:00:00,6.85,6.86,6.84,6.84,20800.0,6.85,6.86,6.84,6.84,20800.0
2008-01-17 11:05:00,6.84,6.86,6.84,6.86,12400.0,6.84,6.86,6.84,6.86,12400.0
2008-01-17 11:10:00,6.85,6.85,6.83,6.84,6800.0,6.85,6.85,6.83,6.84,6800.0
2008-01-17 11:15:00,6.83,6.84,6.83,6.84,23200.0,6.83,6.84,6.83,6.84,23200.0
2008-01-17 11:20:00,6.83,6.83,6.83,6.83,10000.0,6.83,6.83,6.83,6.83,10000.0
2008-01-17 11:25:00,6.83,6.85,6.83,6.83,14400.0,6.83,6.85,6.83,6.83,14400.0
2008-01-17 11:30:00,6.83,6.84,6.83,6.83,19200.0,6.83,6.84,6.83,6.83,19200.0
2008-01-17 11:35:00,6.83,6.83,6.8,6.8,13200.0,6.83,6.83,6.8,6.8,13200.0
2008-01-17 11:40:00,6.8,6.8,6.77,6.77,8400.0,6.8,6.8,6.77,6.77,8400.0
2008-01-17 11:45:00,6.77,6.78,6.77,6.77,10400.0,6.77,6.78,6.77,6.77,10400.0
2008-01-17 11:50:00,6.77,6.79,6.77,6.77,17200.0,6.77,6.79,6.77,6.77,17200.0
2008-01-17 11:55:00,6.77,6.77,6.75,6.75,19200.0,6.77,6.77,6.75,6.75,19200.0
2008-01-17 12:00:00,6.75,6.75,6.72,6.73,16800.0,6.75,6.75,6.72,6.73,16800.0
2008-01-17 12:05:00,6.72,6.73,6.7,6.71,13200.0,6.72,6.73,6.7,6.71,13200.0
2008-01-17 12:10:00,6.71,6.71,6.67,6.68,22000.0,6.71,6.71,6.67,6.68,22000.0
2008-01-17 12:15:00,6.68,6.68,6.66,6.68,22000.0,6.68,6.68,6.66,6.68,22000.0
2008-01-17 12:20:00,6.69,6.71,6.68,6.71,14000.0,6.69,6.71,6.68,6.71,14000.0
2008-01-17 12:25:00,6.7,6.74,6.7,6.74,7600.0,6.7,6.74,6.7,6.74,7600.0
2008-01-17 12:30:00,6.74,6.75,6.73,6.73,13600.0,6.74,6.75,6.73,6.73,13600.0
2008-01-17 12:35:00,6.74,6.75,6.74,6.75,6800.0,6.74,6.75,6.74,6.75,6800.0
2008-01-17 12:40:00,6.75,6.75,6.74,6.74,9200.0,6.75,6.75,6.74,6.74,9200.0
2008-01-17 12:45:00,6.74,6.75,6.73,6.74,12400.0,6.74,6.75,6.73,6.74,12400.0
2008-01-17 12:50:00,6.75,6.75,6.73,6.73,5600.0,6.75,6.75,6.73,6.73,5600.0
2008-01-17 12:55:00,6.73,6.74,6.72,6.73,16400.0,6.73,6.74,6.72,6.73,16400.0
2008-01-17 13:00:00,6.72,6.73,6.7,6.7,14400.0,6.72,6.73,6.7,6.7,14400.0
2008-01-17 13:05:00,6.71,6.71,6.7,6.71,20000.0,6.71,6.71,6.7,6.71,20000.0
2008-01-17 13:10:00,6.73,6.75,6.72,6.75,7600.0,6.73,6.75,6.72,6.75,7600.0
2008-01-17 13:15:00,6.75,6.76,6.74,6.75,21200.0,6.75,6.76,6.74,6.75,21200.0
2008-01-17 13:20:00,6.75,6.75,6.75,6.75,2800.0,6.75,6.75,6.75,6.75,2800.0
2008-01-17 13:25:00,6.75,6.75,6.74,6.75,14000.0,6.75,6.75,6.74,6.75,14000.0
2008-01-17 13:30:00,6.75,6.75,6.74,6.74,7200.0,6.75,6.75,6.74,6.74,7200.0
2008-01-17 13:35:00,6.74,6.75,6.73,6.74,12400.0,6.74,6.75,6.73,6.74,12400.0
2008-01-17 13:40:00,6.74,6.76,6.74,6.74,16800.0,6.74,6.76,6.74,6.74,16800.0
2008-01-17 13:45:00,6.75,6.75,6.72,6.73,16000.0,6.75,6.75,6.72,6.73,16000.0
2008-01-17 13:50:00,6.74,6.75,6.74,6.74,4400.0,6.74,6.75,6.74,6.74,4400.0
2008-01-17 13:55:00,6.75,6.75,6.72,6.74,30400.0,6.75,6.75,6.72,6.74,30400.0
2008-01-17 14:00:00,6.73,6.74,6.72,6.73,33200.0,6.73,6.74,6.72,6.73,33200.0
2008-01-17 14:05:00,6.73,6.75,6.73,6.73,18800.0,6.73,6.75,6.73,6.73,18800.0
2008-01-17 14:10:00,6.74,6.74,6.72,6.73,15600.0,6.74,6.74,6.72,6.73,15600.0
2008-01-17 14:15:00,6.72,6.74,6.71,6.74,16000.0,6.72,6.74,6.71,6.74,16000.0
2008-01-17 14:20:00,6.74,6.75,6.74,6.75,13600.0,6.74,6.75,6.74,6.75,13600.0
2008-01-17 14:25:00,6.75,6.76,6.72,6.72,11600.0,6.75,6.76,6.72,6.72,11600.0
2008-01-17 14:30:00,6.72,6.73,6.7,6.71,10000.0,6.72,6.73,6.7,6.71,10000.0
2008-01-17 14:35:00,6.7,6.72,6.7,6.71,12000.0,6.7,6.72,6.7,6.71,12000.0
2008-01-17 14:40:00,6.71,6.72,6.7,6.72,15200.0,6.71,6.72,6.7,6.72,15200.0
2008-01-17 14:45:00,6.72,6.75,6.71,6.75,24000.0,6.72,6.75,6.71,6.75,24000.0
2008-01-17 14:50:00,6.75,6.76,6.74,6.75,22800.0,6.75,6.76,6.74,6.75,22800.0
2008-01-17 14:55:00,6.76,6.76,6.75,6.75,38800.0,6.76,6.76,6.75,6.75,38800.0
2008-01-17 15:00:00,6.76,6.77,6.75,6.77,13200.0,6.76,6.77,6.75,6.77,13200.0
2008-01-17 15:05:00,6.77,6.79,6.76,6.78,32000.0,6.77,6.79,6.76,6.78,32000.0
2008-01-17 15:10:00,6.79,6.8,6.77,6.79,20800.0,6.79,6.8,6.77,6.79,20800.0
2008-01-17 15:15:00,6.79,6.8,6.78,6.8,13600.0,6.79,6.8,6.78,6.8,13600.0
2008-01-17 15:20:00,6.8,6.82,6.78,6.78,30400.0,6.8,6.82,6.78,6.78,30400.0
2008-01-17 15:25:00,6.79,6.8,6.75,6.75,22400.0,6.79,6.8,6.75,6.75,22400.0
2008-01-17 15:30:00,6.76,6.77,6.74,6.76,34800.0,6.76,6.77,6.74,6.76,34800.0
2008-01-17 15:35:00,6.75,6.76,6.75,6.75,14400.0,6.75,6.76,6.75,6.75,14400.0
2008-01-17 15:40:00,6.76,6.76,6.75,6.75,20000.0,6.76,6.76,6.75,6.75,20000.0
2008-01-17 15:45:00,6.75,6.76,6.74,6.75,30800.0,6.75,6.76,6.74,6.75,30800.0
2008-01-17 15:50:00,6.75,6.79,6.74,6.79,40000.0,6.75,6.79,6.74,6.79,40000.0
2008-01-17 15:55:00,6.77,6.8,6.77,6.77,52800.0,6.77,6.8,6.77,6.77,52800.0
2008-01-18 09:30:00,6.79,6.79,6.67,6.7,270400.0,6.79,6.79,6.67,6.7,270400.0
2008-01-18 09:35:00,6.69,6.71,6.68,6.68,17600.0,6.69,6.71,6.68,6.68,17600.0
2008-01-18 09:40:00,6.68,6.71,6.62,6.67,31600.0,6.68,6.71,6.62,6.67,31600.0
2008-01-18 09:45:00,6.67,6.78,6.67,6.78,42800.0,6.67,6.78,6.67,6.78,42800.0
2008-01-18 09:50:00,6.76,6.76,6.72,6.74,51600.0,6.76,6.76,6.72,6.74,51600.0
2008-01-18 09:55:00,6.74,6.76,6.74,6.74,22400.0,6.74,6.76,6.74,6.74,22400.0
2008-01-18 10:00:00,6.74,6.76,6.71,6.74,31200.0,6.74,6.76,6.71,6.74,31200.0
2008-01-18 10:05:00,6.73,6.75,6.72,6.75,13600.0,6.73,6.75,6.72,6.75,13600.0
2008-01-18 10:10:00,6.75,6.77,6.74,6.76,62400.0,6.75,6.77,6.74,6.76,62400.0
2008-01-18 10:15:00,6.76,6.76,6.75,6.75,10800.0,6.76,6.76,6.75,6.75,10800.0
2008-01-18 10:20:00,6.75,6.76,6.74,6.74,33600.0,6.75,6.76,6.74,6.74,33600.0
2008-01-18 10:25:00,6.74,6.75,6.74,6.75,28800.0,6.74,6.75,6.74,6.75,28800.0
2008-01-18 10:30:00,6.76,6.76,6.75,6.76,18400.0,6.76,6.76,6.75,6.76,18400.0
2008-01-18 10:35:00,6.75,6.76,6.74,6.75,17600.0,6.75,6.76,6.74,6.75,17600.0
2008-01-18 10:40:00,6.74,6.75,6.73,6.74,6400.0,6.74,6.75,6.73,6.74,6400.0
2008-01-18 10:45:00,6.74,6.74,6.73,6.74,15200.0,6.74,6.74,6.73,6.74,15200.0
2008-01-18 10:50:00,6.74,6.75,6.73,6.74,23600.0,6.74,6.75,6.73,6.74,23600.0
2008-01-18 10:55:00,6.74,6.76,6.73,6.74,33200.0,6.74,6.76,6.73,6.74,33200.0
2008-01-18 11:00:00,6.75,6.75,6.73,6.74,16800.0,6.75,6.75,6.73,6.74,16800.0
2008-01-18 11:05:00,6.74,6.74,6.7,6.73,48800.0,6.74,6.74,6.7,6.73,48800.0
2008-01-18 11:10:00,6.74,6.74,6.69,6.69,28000.0,6.74,6.74,6.69,6.69,28000.0
2008-01-18 11:15:00,6.68,6.69,6.67,6.67,40000.0,6.68,6.69,6.67,6.67,40000.0
2008-01-18 11:20:00,6.67,6.67,6.61,6.62,34800.0,6.67,6.67,6.61,6.62,34800.0
2008-01-18 11:25:00,6.63,6.66,6.62,6.63,43600.0,6.63,6.66,6.62,6.63,43600.0
2008-01-18 11:30:00,6.63,6.66,6.63,6.64,20000.0,6.63,6.66,6.63,6.64,20000.0
2008-01-18 11:35:00,6.65,6.69,6.65,6.68,54000.0,6.65,6.69,6.65,6.68,54000.0
2008-01-18 11:40:00,6.67,6.68,6.65,6.66,27200.0,6.67,6.68,6.65,6.66,27200.0
2008-01-18 11:45:00,6.65,6.66,6.61,6.62,29200.0,6.65,6.66,6.61,6.62,29200.0
2008-01-18 11:50:00,6.62,6.64,6.62,6.62,54400.0,6.62,6.64,6.62,6.62,54400.0
2008-01-18 11:55:00,6.63,6.63,6.61,6.62,28800.0,6.63,6.63,6.61,6.62,28800.0
2008-01-18 12:00:00,6.64,6.65,6.63,6.65,27600.0,6.64,6.65,6.63,6.65,27600.0
2008-01-18 12:05:00,6.65,6.66,6.63,6.65,40000.0,6.65,6.66,6.63,6.65,40000.0
2008-01-18 12:10:00,6.66,6.67,6.65,6.65,22400.0,6.66,6.67,6.65,6.65,22400.0
2008-01-18 12:15:00,6.65,6.66,6.62,6.63,36800.0,6.65,6.66,6.62,6.63,36800.0
2008-01-18 12:20:00,6.63,6.63,6.62,6.62,18400.0,6.63,6.63,6.62,6.62,18400.0
2008-01-18 12:25:00,6.62,6.64,6.62,6.64,35200.0,6.62,6.64,6.62,6.64,35200.0
2008-01-18 12:30:00,6.64,6.65,6.62,6.62,50400.0,6.64,6.65,6.62,6.62,50400.0
2008-01-18 12:35:00,6.63,6.63,6.61,6.61,20000.0,6.63,6.63,6.61,6.61,20000.0
2008-01-18 12:40:00,6.61,6.61,6.59,6.59,10400.0,6.61,6.61,6.59,6.59,10400.0
2008-01-18 12:45:00,6.59,6.62,6.59,6.62,17200.0,6.59,6.62,6.59,6.62,17200.0
2008-01-18 12:50:00,6.62,6.62,6.6,6.62,13600.0,6.62,6.62,6.6,6.62,13600.0
2008-01-18 12:55:00,6.62,6.62,6.59,6.59,23600.0,6.62,6.62,6.59,6.59,23600.0
2008-01-18 13:00:00,6.61,6.63,6.61,6.63,23200.0,6.61,6.63,6.61,6.63,23200.0
2008-01-18 13:05:00,6.63,6.63,6.61,6.61,30800.0,6.63,6.63,6.61,6.61,30800.0
2008-01-18 13:10:00,6.6,6.6,6.59,6.59,10800.0,6.6,6.6,6.59,6.59,10800.0
2008-01-18 13:15:00,6.59,6.59,6.57,6.58,44400.0,6.59,6.59,6.57,6.58,44400.0
2008-01-18 13:20:00,6.57,6.59,6.57,6.59,25200.0,6.57,6.59,6.57,6.59,25200.0
2008-01-18 13:25:00,6.58,6.58,6.55,6.55,30800.0,6.58,6.58,6.55,6.55,30800.0
2008-01-18 13:30:00,6.56,6.58,6.56,6.58,20800.0,6.56,6.58,6.56,6.58,20800.0
2008-01-18 13:35:00,6.57,6.57,6.56,6.56,11200.0,6.57,6.57,6.56,6.56,11200.0
2008-01-18 13:40:00,6.56,6.58,6.56,6.57,21200.0,6.56,6.58,6.56,6.57,21200.0
2008-01-18 13:45:00,6.56,6.57,6.53,6.55,33600.0,6.56,6.57,6.53,6.55,33600.0
2008-01-18 13:50:00,6.55,6.56,6.52,6.53,28800.0,6.55,6.56,6.52,6.53,28800.0
2008-01-18 13:55:00,6.53,6.54,6.53,6.53,12400.0,6.53,6.54,6.53,6.53,12400.0
2008-01-18 14:00:00,6.53,6.57,6.53,6.54,28400.0,6.53,6.57,6.53,6.54,28400.0
2008-01-18 14:05:00,6.54,6.57,6.53,6.55,28000.0,6.54,6.57,6.53,6.55,28000.0
2008-01-18 14:10:00,6.54,6.55,6.52,6.53,20400.0,6.54,6.55,6.52,6.53,20400.0
2008-01-18 14:15:00,6.53,6.55,6.53,6.54,30400.0,6.53,6.55,6.53,6.54,30400.0
2008-01-18 14:20:00,6.54,6.55,6.49,6.5,36000.0,6.54,6.55,6.49,6.5,36000.0
2008-01-18 14:25:00,6.5,6.5,6.48,6.5,27200.0,6.5,6.5,6.48,6.5,27200.0
2008-01-18 14:30:00,6.49,6.5,6.46,6.47,29200.0,6.49,6.5,6.46,6.47,29200.0
2008-01-18 14:35:00,6.46,6.49,6.46,6.47,46000.0,6.46,6.49,6.46,6.47,46000.0
2008-01-18 14:40:00,6.47,6.47,6.45,6.46,24400.0,6.47,6.47,6.45,6.46,24400.0
2008-01-18 14:45:00,6.46,6.48,6.46,6.48,11600.0,6.46,6.48,6.46,6.48,11600.0
2008-01-18 14:50:00,6.48,6.5,6.47,6.5,19200.0,6.48,6.5,6.47,6.5,19200.0
2008-01-18 14:55:00,6.49,6.53,6.49,6.52,38400.0,6.49,6.53,6.49,6.52,38400.0
2008-01-18 15:00:00,6.52,6.53,6.5,6.51,26400.0,6.52,6.53,6.5,6.51,26400.0
2008-01-18 15:05:00,6.51,6.53,6.51,6.53,28000.0,6.51,6.53,6.51,6.53,28000.0
2008-01-18 15:10:00,6.53,6.54,6.5,6.51,37600.0,6.53,6.54,6.5,6.51,37600.0
2008-01-18 15:15:00,6.51,6.51,6.49,6.49,27600.0,6.51,6.51,6.49,6.49,27600.0
2008-01-18 15:20:00,6.49,6.51,6.48,6.5,45600.0,6.49,6.51,6.48,6.5,45600.0
2008-01-18 15:25:00,6.5,6.51,6.49,6.5,16800.0,6.5,6.51,6.49,6.5,16800.0
2008-01-18 15:30:00,6.5,6.52,6.5,6.5,22800.0,6.5,6.52,6.5,6.5,22800.0
2008-01-18 15:35:00,6.51,6.52,6.5,6.51,36000.0,6.51,6.52,6.5,6.51,36000.0
2008-01-18 15:40:00,6.51,6.56,6.5,6.56,48400.0,6.51,6.56,6.5,6.56,48400.0
2008-01-18 15:45:00,6.56,6.57,6.55,6.55,102800.0,6.56,6.57,6.55,6.55,102800.0
2008-01-18 15:50:00,6.56,6.58,6.55,6.58,46000.0,6.56,6.58,6.55,6.58,46000.0
2008-01-18 15:55:00,6.58,6.61,6.58,6.61,78400.0,6.58,6.61,6.58,6.61,78400.0
2008-01-22 09:30:00,6.39,6.39,6.08,6.19,44000.0,6.39,6.39,6.08,6.19,44000.0
2008-01-22 09:35:00,6.23,6.43,6.23,6.43,15200.0,6.23,6.43,6.23,6.43,15200.0
2008-01-22 09:40:00,6.43,6.47,6.43,6.47,7600.0,6.43,6.47,6.43,6.47,7600.0
2008-01-22 09:45:00,6.45,6.53,6.45,6.53,20800.0,6.45,6.53,6.45,6.53,20800.0
2008-01-22 09:50:00,6.54,6.57,6.49,6.55,36800.0,6.54,6.57,6.49,6.55,36800.0
2008-01-22 09:55:00,6.53,6.53,6.47,6.48,25600.0,6.53,6.53,6.47,6.48,25600.0
2008-01-22 10:00:00,6.49,6.51,6.4,6.51,44800.0,6.49,6.51,6.4,6.51,44800.0
2008-01-22 10:05:00,6.52,6.55,6.47,6.55,6400.0,6.52,6.55,6.47,6.55,6400.0
2008-01-22 10:10:00,6.55,6.57,6.52,6.56,14400.0,6.55,6.57,6.52,6.56,14400.0
2008-01-22 10:15:00,6.56,6.57,6.53,6.55,15600.0,6.56,6.57,6.53,6.55,15600.0
2008-01-22 10:20:00,6.57,6.58,6.52,6.58,37600.0,6.57,6.58,6.52,6.58,37600.0
2008-01-22 10:25:00,6.58,6.62,6.57,6.57,22400.0,6.58,6.62,6.57,6.57,22400.0
2008-01-22 10:30:00,6.57,6.58,6.54,6.57,14400.0,6.57,6.58,6.54,6.57,14400.0
2008-01-22 10:35:00,6.59,6.62,6.57,6.61,22800.0,6.59,6.62,6.57,6.61,22800.0
2008-01-22 10:40:00,6.6,6.65,6.6,6.62,30800.0,6.6,6.65,6.6,6.62,30800.0
2008-01-22 10:45:00,6.62,6.62,6.59,6.61,14000.0,6.62,6.62,6.59,6.61,14000.0
2008-01-22 10:50:00,6.63,6.67,6.62,6.66,14800.0,6.63,6.67,6.62,6.66,14800.0
2008-01-22 10:55:00,6.66,6.7,6.65,6.66,26800.0,6.66,6.7,6.65,6.66,26800.0
2008-01-22 11:00:00,6.66,6.71,6.64,6.69,31200.0,6.66,6.71,6.64,6.69,31200.0
2008-01-22 11:05:00,6.7,6.73,6.69,6.73,31200.0,6.7,6.73,6.69,6.73,31200.0
2008-01-22 11:10:00,6.73,6.75,6.68,6.7,42400.0,6.73,6.75,6.68,6.7,42400.0
2008-01-22 11:15:00,6.7,6.71,6.66,6.67,21600.0,6.7,6.71,6.66,6.67,21600.0
2008-01-22 11:20:00,6.66,6.67,6.61,6.62,46000.0,6.66,6.67,6.61,6.62,46000.0
2008-01-22 11:25:00,6.63,6.63,6.58,6.59,33600.0,6.63,6.63,6.58,6.59,33600.0
2008-01-22 11:30:00,6.59,6.59,6.54,6.54,33200.0,6.59,6.59,6.54,6.54,33200.0
2008-01-22 11:35:00,6.55,6.57,6.46,6.46,57200.0,6.55,6.57,6.46,6.46,57200.0
2008-01-22 11:40:00,6.47,6.5,6.47,6.5,32000.0,6.47,6.5,6.47,6.5,32000.0
2008-01-22 11:45:00,6.5,6.55,6.5,6.55,17600.0,6.5,6.55,6.5,6.55,17600.0
2008-01-22 11:50:00,6.55,6.55,6.48,6.49,26400.0,6.55,6.55,6.48,6.49,26400.0
2008-01-22 11:55:00,6.5,6.53,6.5,6.51,39600.0,6.5,6.53,6.5,6.51,39600.0
2008-01-22 12:00:00,6.51,6.52,6.49,6.49,27200.0,6.51,6.52,6.49,6.49,27200.0
2008-01-22 12:05:00,6.49,6.52,6.48,6.52,39200.0,6.49,6.52,6.48,6.52,39200.0
2008-01-22 12:10:00,6.51,6.52,6.48,6.49,43200.0,6.51,6.52,6.48,6.49,43200.0
2008-01-22 12:15:00,6.49,6.49,6.47,6.48,20000.0,6.49,6.49,6.47,6.48,20000.0
2008-01-22 12:20:00,6.47,6.48,6.47,6.48,10400.0,6.47,6.48,6.47,6.48,10400.0
2008-01-22 12:25:00,6.48,6.49,6.47,6.48,10400.0,6.48,6.49,6.47,6.48,10400.0
2008-01-22 12:30:00,6.48,6.49,6.47,6.48,20400.0,6.48,6.49,6.47,6.48,20400.0
2008-01-22 12:35:00,6.48,6.49,6.48,6.48,12800.0,6.48,6.49,6.48,6.48,12800.0
2008-01-22 12:40:00,6.49,6.49,6.47,6.47,25200.0,6.49,6.49,6.47,6.47,25200.0
2008-01-22 12:45:00,6.48,6.48,6.46,6.47,8400.0,6.48,6.48,6.46,6.47,8400.0
2008-01-22 12:50:00,6.47,6.48,6.46,6.48,5200.0,6.47,6.48,6.46,6.48,5200.0
2008-01-22 12:55:00,6.47,6.48,6.47,6.48,8000.0,6.47,6.48,6.47,6.48,8000.0
2008-01-22 13:00:00,6.48,6.5,6.48,6.5,17200.0,6.48,6.5,6.48,6.5,17200.0
2008-01-22 13:05:00,6.5,6.52,6.49,6.52,16800.0,6.5,6.52,6.49,6.52,16800.0
2008-01-22 13:10:00,6.51,6.53,6.47,6.47,48000.0,6.51,6.53,6.47,6.47,48000.0
2008-01-22 13:15:00,6.48,6.49,6.47,6.48,17200.0,6.48,6.49,6.47,6.48,17200.0
2008-01-22 13:20:00,6.48,6.49,6.48,6.49,14400.0,6.48,6.49,6.48,6.49,14400.0
2008-01-22 13:25:00,6.49,6.49,6.45,6.46,58800.0,6.49,6.49,6.45,6.46,58800.0
2008-01-22 13:30:00,6.45,6.46,6.45,6.46,6800.0,6.45,6.46,6.45,6.46,6800.0
2008-01-22 13:35:00,6.46,6.48,6.46,6.48,16800.0,6.46,6.48,6.46,6.48,16800.0
2008-01-22 13:40:00,6.48,6.48,6.45,6.46,15600.0,6.48,6.48,6.45,6.46,15600.0
2008-01-22 13:45:00,6.46,6.46,6.44,6.46,12800.0,6.46,6.46,6.44,6.46,12800.0
2008-01-22 13:50:00,6.47,6.47,6.45,6.46,22800.0,6.47,6.47,6.45,6.46,22800.0
2008-01-22 13:55:00,6.45,6.48,6.45,6.48,14000.0,6.45,6.48,6.45,6.48,14000.0
2008-01-22 14:00:00,6.48,6.49,6.47,6.47,15600.0,6.48,6.49,6.47,6.47,15600.0
2008-01-22 14:05:00,6.47,6.49,6.47,6.47,10400.0,6.47,6.49,6.47,6.47,10400.0
2008-01-22 14:10:00,6.49,6.5,6.48,6.5,12400.0,6.49,6.5,6.48,6.5,12400.0
2008-01-22 14:15:00,6.49,6.5,6.49,6.5,12800.0,6.49,6.5,6.49,6.5,12800.0
2008-01-22 14:20:00,6.51,6.52,6.49,6.5,24000.0,6.51,6.52,6.49,6.5,24000.0
2008-01-22 14:25:00,6.5,6.52,6.5,6.5,13200.0,6.5,6.52,6.5,6.5,13200.0
2008-01-22 14:30:00,6.5,6.5,6.49,6.49,15600.0,6.5,6.5,6.49,6.49,15600.0
2008-01-22 14:35:00,6.5,6.51,6.49,6.49,20800.0,6.5,6.51,6.49,6.49,20800.0
2008-01-22 14:40:00,6.5,6.52,6.49,6.52,23200.0,6.5,6.52,6.49,6.52,23200.0
2008-01-22 14:45:00,6.51,6.52,6.5,6.5,16800.0,6.51,6.52,6.5,6.5,16800.0
2008-01-22 14:50:00,6.5,6.53,6.5,6.52,25200.0,6.5,6.53,6.5,6.52,25200.0
2008-01-22 14:55:00,6.52,6.55,6.52,6.54,15200.0,6.52,6.55,6.52,6.54,15200.0
2008-01-22 15:00:00,6.55,6.57,6.55,6.56,10400.0,6.55,6.57,6.55,6.56,10400.0
2008-01-22 15:05:00,6.56,6.6,6.55,6.59,20800.0,6.56,6.6,6.55,6.59,20800.0
2008-01-22 15:10:00,6.58,6.6,6.55,6.58,56800.0,6.58,6.6,6.55,6.58,56800.0
2008-01-22 15:15:00,6.58,6.6,6.56,6.57,28000.0,6.58,6.6,6.56,6.57,28000.0
2008-01-22 15:20:00,6.58,6.59,6.57,6.57,13200.0,6.58,6.59,6.57,6.57,13200.0
2008-01-22 15:25:00,6.58,6.58,6.56,6.57,27200.0,6.58,6.58,6.56,6.57,27200.0
2008-01-22 15:30:00,6.57,6.57,6.55,6.56,19200.0,6.57,6.57,6.55,6.56,19200.0
2008-01-22 15:35:00,6.56,6.58,6.56,6.57,20400.0,6.56,6.58,6.56,6.57,20400.0
2008-01-22 15:40:00,6.57,6.59,6.56,6.57,25200.0,6.57,6.59,6.56,6.57,25200.0
2008-01-22 15:45:00,6.58,6.58,6.56,6.57,36000.0,6.58,6.58,6.56,6.57,36000.0
2008-01-22 15:50:00,6.56,6.56,6.49,6.5,36000.0,6.56,6.56,6.49,6.5,36000.0
2008-01-22 15:55:00,6.51,6.56,6.49,6.51,48400.0,6.51,6.56,6.49,6.51,48400.0
2008-01-23 09:30:00,6.36,6.37,6.33,6.37,19600.0,6.36,6.37,6.33,6.37,19600.0
2008-01-23 09:35:00,6.34,6.36,6.28,6.31,32000.0,6.34,6.36,6.28,6.31,32000.0
2008-01-23 09:40:00,6.31,6.32,6.3,6.3,28400.0,6.31,6.32,6.3,6.3,28400.0
2008-01-23 09:45:00,6.3,6.31,6.23,6.23,159600.0,6.3,6.31,6.23,6.23,159600.0
2008-01-23 09:50:00,6.25,6.25,6.22,6.23,76000.0,6.25,6.25,6.22,6.23,76000.0
2008-01-23 09:55:00,6.23,6.25,6.23,6.25,44800.0,6.23,6.25,6.23,6.25,44800.0
2008-01-23 10:00:00,6.25,6.25,6.23,6.25,48000.0,6.25,6.25,6.23,6.25,48000.0
2008-01-23 10:05:00,6.25,6.3,6.23,6.23,62400.0,6.25,6.3,6.23,6.23,62400.0
2008-01-23 10:10:00,6.25,6.27,6.25,6.27,95600.0,6.25,6.27,6.25,6.27,95600.0
2008-01-23 10:15:00,6.27,6.3,6.27,6.3,32400.0,6.27,6.3,6.27,6.3,32400.0
2008-01-23 10:20:00,6.3,6.3,6.24,6.25,31600.0,6.3,6.3,6.24,6.25,31600.0
2008-01-23 10:25:00,6.25,6.25,6.23,6.23,16800.0,6.25,6.25,6.23,6.23,16800.0
2008-01-23 10:30:00,6.23,6.25,6.22,6.24,29600.0,6.23,6.25,6.22,6.24,29600.0
2008-01-23 10:35:00,6.23,6.24,6.21,6.24,25600.0,6.23,6.24,6.21,6.24,25600.0
2008-01-23 10:40:00,6.24,6.24,6.21,6.24,20800.0,6.24,6.24,6.21,6.24,20800.0
2008-01-23 10:45:00,6.24,6.25,6.23,6.25,28400.0,6.24,6.25,6.23,6.25,28400.0
2008-01-23 10:50:00,6.24,6.25,6.22,6.22,23200.0,6.24,6.25,6.22,6.22,23200.0
2008-01-23 10:55:00,6.23,6.3,6.21,6.27,29600.0,6.23,6.3,6.21,6.27,29600.0
2008-01-23 11:00:00,6.28,6.31,6.26,6.29,22000.0,6.28,6.31,6.26,6.29,22000.0
2008-01-23 11:05:00,6.3,6.3,6.25,6.25,26400.0,6.3,6.3,6.25,6.25,26400.0
2008-01-23 11:10:00,6.26,6.29,6.25,6.25,14800.0,6.26,6.29,6.25,6.25,14800.0
2008-01-23 11:15:00,6.25,6.3,6.25,6.29,26000.0,6.25,6.3,6.25,6.29,26000.0
2008-01-23 11:20:00,6.29,6.34,6.29,6.34,125600.0,6.29,6.34,6.29,6.34,125600.0
2008-01-23 11:25:00,6.33,6.33,6.28,6.3,38400.0,6.33,6.33,6.28,6.3,38400.0
2008-01-23 11:30:00,6.3,6.3,6.23,6.25,31600.0,6.3,6.3,6.23,6.25,31600.0
2008-01-23 11:35:00,6.25,6.26,6.22,6.25,37600.0,6.25,6.26,6.22,6.25,37600.0
2008-01-23 11:40:00,6.25,6.25,6.21,6.25,36000.0,6.25,6.25,6.21,6.25,36000.0
2008-01-23 11:45:00,6.25,6.25,6.23,6.23,21600.0,6.25,6.25,6.23,6.23,21600.0
2008-01-23 11:50:00,6.24,6.26,6.23,6.24,26000.0,6.24,6.26,6.23,6.24,26000.0
2008-01-23 11:55:00,6.25,6.25,6.23,6.23,16800.0,6.25,6.25,6.23,6.23,16800.0
2008-01-23 12:00:00,6.24,6.25,6.23,6.25,28000.0,6.24,6.25,6.23,6.25,28000.0
2008-01-23 12:05:00,6.25,6.26,6.23,6.24,33600.0,6.25,6.26,6.23,6.24,33600.0
2008-01-23 12:10:00,6.25,6.26,6.24,6.25,58000.0,6.25,6.26,6.24,6.25,58000.0
2008-01-23 12:15:00,6.25,6.26,6.24,6.26,27200.0,6.25,6.26,6.24,6.26,27200.0
2008-01-23 12:20:00,6.26,6.27,6.22,6.23,32400.0,6.26,6.27,6.22,6.23,32400.0
2008-01-23 12:25:00,6.22,6.23,6.21,6.21,13600.0,6.22,6.23,6.21,6.21,13600.0
2008-01-23 12:30:00,6.22,6.23,6.2,6.2,28000.0,6.22,6.23,6.2,6.2,28000.0
2008-01-23 12:35:00,6.2,6.21,6.16,6.17,38800.0,6.2,6.21,6.16,6.17,38800.0
2008-01-23 12:40:00,6.17,6.21,6.16,6.17,45200.0,6.17,6.21,6.16,6.17,45200.0
2008-01-23 12:45:00,6.16,6.2,6.16,6.19,42000.0,6.16,6.2,6.16,6.19,42000.0
2008-01-23 12:50:00,6.19,6.23,6.19,6.22,18400.0,6.19,6.23,6.19,6.22,18400.0
2008-01-23 12:55:00,6.23,6.24,6.21,6.23,12400.0,6.23,6.24,6.21,6.23,12400.0
2008-01-23 13:00:00,6.23,6.25,6.23,6.23,25600.0,6.23,6.25,6.23,6.23,25600.0
2008-01-23 13:05:00,6.22,6.26,6.2,6.21,41600.0,6.22,6.26,6.2,6.21,41600.0
2008-01-23 13:10:00,6.2,6.22,6.2,6.22,13600.0,6.2,6.22,6.2,6.22,13600.0
2008-01-23 13:15:00,6.22,6.23,6.2,6.22,32400.0,6.22,6.23,6.2,6.22,32400.0
2008-01-23 13:20:00,6.23,6.25,6.22,6.24,19600.0,6.23,6.25,6.22,6.24,19600.0
2008-01-23 13:25:00,6.25,6.25,6.21,6.22,16800.0,6.25,6.25,6.21,6.22,16800.0
2008-01-23 13:30:00,6.22,6.26,6.21,6.25,15600.0,6.22,6.26,6.21,6.25,15600.0
2008-01-23 13:35:00,6.26,6.26,6.24,6.24,110000.0,6.26,6.26,6.24,6.24,110000.0
2008-01-23 13:40:00,6.24,6.29,6.24,6.28,109200.0,6.24,6.29,6.24,6.28,109200.0
2008-01-23 13:45:00,6.27,6.28,6.26,6.27,44800.0,6.27,6.28,6.26,6.27,44800.0
2008-01-23 13:50:00,6.27,6.27,6.24,6.24,23200.0,6.27,6.27,6.24,6.24,23200.0
2008-01-23 13:55:00,6.23,6.26,6.22,6.25,15600.0,6.23,6.26,6.22,6.25,15600.0
2008-01-23 14:00:00,6.25,6.25,6.23,6.24,16400.0,6.25,6.25,6.23,6.24,16400.0
2008-01-23 14:05:00,6.25,6.29,6.25,6.28,30400.0,6.25,6.29,6.25,6.28,30400.0
2008-01-23 14:10:00,6.28,6.28,6.26,6.28,28000.0,6.28,6.28,6.26,6.28,28000.0
2008-01-23 14:15:00,6.28,6.29,6.25,6.26,21600.0,6.28,6.29,6.25,6.26,21600.0
2008-01-23 14:20:00,6.25,6.3,6.25,6.3,26000.0,6.25,6.3,6.25,6.3,26000.0
2008-01-23 14:25:00,6.3,6.35,6.3,6.35,46000.0,6.3,6.35,6.3,6.35,46000.0
2008-01-23 14:30:00,6.34,6.35,6.33,6.35,20000.0,6.34,6.35,6.33,6.35,20000.0
2008-01-23 14:35:00,6.34,6.36,6.32,6.33,58400.0,6.34,6.36,6.32,6.33,58400.0
2008-01-23 14:40:00,6.33,6.33,6.26,6.27,40000.0,6.33,6.33,6.26,6.27,40000.0
2008-01-23 14:45:00,6.26,6.26,6.24,6.26,100800.0,6.26,6.26,6.24,6.26,100800.0
2008-01-23 14:50:00,6.26,6.26,6.23,6.24,21200.0,6.26,6.26,6.23,6.24,21200.0
2008-01-23 14:55:00,6.24,6.26,6.24,6.26,22400.0,6.24,6.26,6.24,6.26,22400.0
2008-01-23 15:00:00,6.26,6.27,6.26,6.26,44400.0,6.26,6.27,6.26,6.26,44400.0
2008-01-23 15:05:00,6.26,6.3,6.26,6.3,37200.0,6.26,6.3,6.26,6.3,37200.0
2008-01-23 15:10:00,6.3,6.31,6.29,6.31,106400.0,6.3,6.31,6.29,6.31,106400.0
2008-01-23 15:15:00,6.31,6.31,6.28,6.28,85200.0,6.31,6.31,6.28,6.28,85200.0
2008-01-23 15:20:00,6.29,6.29,6.25,6.26,84800.0,6.29,6.29,6.25,6.26,84800.0
2008-01-23 15:25:00,6.26,6.28,6.25,6.27,79200.0,6.26,6.28,6.25,6.27,79200.0
2008-01-23 15:30:00,6.27,6.28,6.27,6.28,76000.0,6.27,6.28,6.27,6.28,76000.0
2008-01-23 15:35:00,6.28,6.33,6.28,6.32,67200.0,6.28,6.33,6.28,6.32,67200.0
2008-01-23 15:40:00,6.32,6.34,6.3,6.31,84400.0,6.32,6.34,6.3,6.31,84400.0
2008-01-23 15:45:00,6.32,6.36,6.3,6.36,73600.0,6.32,6.36,6.3,6.36,73600.0
2008-01-23 15:50:00,6.36,6.38,6.31,6.38,78000.0,6.36,6.38,6.31,6.38,78000.0
2008-01-23 15:55:00,6.38,6.38,6.34,6.38,70800.0,6.38,6.38,6.34,6.38,70800.0
2008-01-24 09:30:00,6.39,6.48,6.38,6.44,19200.0,6.39,6.48,6.38,6.44,19200.0
2008-01-24 09:35:00,6.41,6.41,6.34,6.36,18400.0,6.41,6.41,6.34,6.36,18400.0
2008-01-24 09:40:00,6.37,6.43,6.35,6.38,44800.0,6.37,6.43,6.35,6.38,44800.0
2008-01-24 09:45:00,6.37,6.42,6.36,6.41,40400.0,6.37,6.42,6.36,6.41,40400.0
2008-01-24 09:50:00,6.41,6.46,6.38,6.46,36800.0,6.41,6.46,6.38,6.46,36800.0
2008-01-24 09:55:00,6.46,6.46,6.38,6.39,26800.0,6.46,6.46,6.38,6.39,26800.0
2008-01-24 10:00:00,6.41,6.47,6.41,6.46,26000.0,6.41,6.47,6.41,6.46,26000.0
2008-01-24 10:05:00,6.44,6.44,6.36,6.37,32400.0,6.44,6.44,6.36,6.37,32400.0
2008-01-24 10:10:00,6.37,6.37,6.3,6.3,12000.0,6.37,6.37,6.3,6.3,12000.0
2008-01-24 10:15:00,6.3,6.34,6.3,6.33,28800.0,6.3,6.34,6.3,6.33,28800.0
2008-01-24 10:20:00,6.34,6.36,6.31,6.36,27600.0,6.34,6.36,6.31,6.36,27600.0
2008-01-24 10:25:00,6.36,6.39,6.36,6.39,19600.0,6.36,6.39,6.36,6.39,19600.0
2008-01-24 10:30:00,6.39,6.39,6.32,6.33,79200.0,6.39,6.39,6.32,6.33,79200.0
2008-01-24 10:35:00,6.33,6.34,6.33,6.34,50800.0,6.33,6.34,6.33,6.34,50800.0
2008-01-24 10:40:00,6.34,6.34,6.32,6.32,25600.0,6.34,6.34,6.32,6.32,25600.0
2008-01-24 10:45:00,6.31,6.31,6.3,6.31,44000.0,6.31,6.31,6.3,6.31,44000.0
2008-01-24 10:50:00,6.3,6.31,6.29,6.29,17600.0,6.3,6.31,6.29,6.29,17600.0
2008-01-24 10:55:00,6.3,6.32,6.29,6.3,26400.0,6.3,6.32,6.29,6.3,26400.0
2008-01-24 11:00:00,6.3,6.31,6.28,6.3,32400.0,6.3,6.31,6.28,6.3,32400.0
2008-01-24 11:05:00,6.3,6.33,6.3,6.32,18800.0,6.3,6.33,6.3,6.32,18800.0
2008-01-24 11:10:00,6.32,6.34,6.32,6.34,25600.0,6.32,6.34,6.32,6.34,25600.0
2008-01-24 11:15:00,6.34,6.34,6.32,6.34,13600.0,6.34,6.34,6.32,6.34,13600.0
2008-01-24 11:20:00,6.34,6.34,6.33,6.33,16400.0,6.34,6.34,6.33,6.33,16400.0
2008-01-24 11:25:00,6.33,6.34,6.33,6.34,15600.0,6.33,6.34,6.33,6.34,15600.0
2008-01-24 11:30:00,6.34,6.34,6.32,6.34,18800.0,6.34,6.34,6.32,6.34,18800.0
2008-01-24 11:35:00,6.34,6.34,6.32,6.32,16000.0,6.34,6.34,6.32,6.32,16000.0
2008-01-24 11:40:00,6.33,6.34,6.32,6.34,12000.0,6.33,6.34,6.32,6.34,12000.0
2008-01-24 11:45:00,6.34,6.34,6.34,6.34,26400.0,6.34,6.34,6.34,6.34,26400.0
2008-01-24 11:50:00,6.33,6.34,6.33,6.34,12800.0,6.33,6.34,6.33,6.34,12800.0
2008-01-24 11:55:00,6.33,6.34,6.33,6.33,11200.0,6.33,6.34,6.33,6.33,11200.0
2008-01-24 12:00:00,6.33,6.34,6.32,6.34,28400.0,6.33,6.34,6.32,6.34,28400.0
2008-01-24 12:05:00,6.33,6.34,6.33,6.33,21600.0,6.33,6.34,6.33,6.33,21600.0
2008-01-24 12:10:00,6.33,6.34,6.33,6.33,14000.0,6.33,6.34,6.33,6.33,14000.0
2008-01-24 12:15:00,6.34,6.34,6.32,6.33,24800.0,6.34,6.34,6.32,6.33,24800.0
2008-01-24 12:20:00,6.33,6.34,6.33,6.34,20000.0,6.33,6.34,6.33,6.34,20000.0
2008-01-24 12:25:00,6.34,6.34,6.33,6.33,18400.0,6.34,6.34,6.33,6.33,18400.0
2008-01-24 12:30:00,6.33,6.34,6.33,6.34,13200.0,6.33,6.34,6.33,6.34,13200.0
2008-01-24 12:35:00,6.34,6.34,6.33,6.34,24400.0,6.34,6.34,6.33,6.34,24400.0
2008-01-24 12:40:00,6.33,6.34,6.33,6.33,18000.0,6.33,6.34,6.33,6.33,18000.0
2008-01-24 12:45:00,6.34,6.34,6.33,6.33,12000.0,6.34,6.34,6.33,6.33,12000.0
2008-01-24 12:50:00,6.34,6.34,6.33,6.34,15600.0,6.34,6.34,6.33,6.34,15600.0
2008-01-24 12:55:00,6.34,6.34,6.34,6.34,20400.0,6.34,6.34,6.34,6.34,20400.0
2008-01-24 13:00:00,6.34,6.34,6.3,6.3,39600.0,6.34,6.34,6.3,6.3,39600.0
2008-01-24 13:05:00,6.3,6.3,6.26,6.27,22000.0,6.3,6.3,6.26,6.27,22000.0
2008-01-24 13:10:00,6.27,6.3,6.27,6.29,18000.0,6.27,6.3,6.27,6.29,18000.0
2008-01-24 13:15:00,6.29,6.3,6.26,6.26,11200.0,6.29,6.3,6.26,6.26,11200.0
2008-01-24 13:20:00,6.27,6.27,6.26,6.27,19200.0,6.27,6.27,6.26,6.27,19200.0
2008-01-24 13:25:00,6.26,6.26,6.22,6.22,43200.0,6.26,6.26,6.22,6.22,43200.0
2008-01-24 13:30:00,6.24,6.27,6.22,6.27,29600.0,6.24,6.27,6.22,6.27,29600.0
2008-01-24 13:35:00,6.26,6.27,6.26,6.26,7600.0,6.26,6.27,6.26,6.26,7600.0
2008-01-24 13:40:00,6.26,6.28,6.26,6.27,19200.0,6.26,6.28,6.26,6.27,19200.0
2008-01-24 13:45:00,6.27,6.28,6.27,6.28,8800.0,6.27,6.28,6.27,6.28,8800.0
2008-01-24 13:50:00,6.27,6.3,6.27,6.3,24000.0,6.27,6.3,6.27,6.3,24000.0
2008-01-24 13:55:00,6.3,6.3,6.29,6.29,7200.0,6.3,6.3,6.29,6.29,7200.0
2008-01-24 14:00:00,6.3,6.3,6.28,6.29,11600.0,6.3,6.3,6.28,6.29,11600.0
2008-01-24 14:05:00,6.29,6.33,6.29,6.33,20800.0,6.29,6.33,6.29,6.33,20800.0
2008-01-24 14:10:00,6.33,6.34,6.3,6.32,20400.0,6.33,6.34,6.3,6.32,20400.0
2008-01-24 14:15:00,6.32,6.33,6.31,6.31,14400.0,6.32,6.33,6.31,6.31,14400.0
2008-01-24 14:20:00,6.31,6.34,6.31,6.34,22800.0,6.31,6.34,6.31,6.34,22800.0
2008-01-24 14:25:00,6.34,6.34,6.33,6.34,6000.0,6.34,6.34,6.33,6.34,6000.0
2008-01-24 14:30:00,6.33,6.34,6.32,6.33,25600.0,6.33,6.34,6.32,6.33,25600.0
2008-01-24 14:35:00,6.32,6.34,6.32,6.34,12800.0,6.32,6.34,6.32,6.34,12800.0
2008-01-24 14:40:00,6.34,6.34,6.33,6.33,30000.0,6.34,6.34,6.33,6.33,30000.0
2008-01-24 14:45:00,6.34,6.34,6.31,6.31,24000.0,6.34,6.34,6.31,6.31,24000.0
2008-01-24 14:50:00,6.32,6.32,6.3,6.3,13600.0,6.32,6.32,6.3,6.3,13600.0
2008-01-24 14:55:00,6.3,6.31,6.29,6.31,19200.0,6.3,6.31,6.29,6.31,19200.0
2008-01-24 15:00:00,6.31,6.31,6.3,6.3,28000.0,6.31,6.31,6.3,6.3,28000.0
2008-01-24 15:05:00,6.3,6.31,6.26,6.3,48000.0,6.3,6.31,6.26,6.3,48000.0
2008-01-24 15:10:00,6.29,6.31,6.29,6.31,16400.0,6.29,6.31,6.29,6.31,16400.0
2008-01-24 15:15:00,6.3,6.3,6.28,6.29,18400.0,6.3,6.3,6.28,6.29,18400.0
2008-01-24 15:20:00,6.28,6.29,6.28,6.29,21600.0,6.28,6.29,6.28,6.29,21600.0
2008-01-24 15:25:00,6.28,6.29,6.28,6.29,12400.0,6.28,6.29,6.28,6.29,12400.0
2008-01-24 15:30:00,6.29,6.3,6.29,6.3,31200.0,6.29,6.3,6.29,6.3,31200.0
2008-01-24 15:35:00,6.3,6.31,6.29,6.3,29200.0,6.3,6.31,6.29,6.3,29200.0
2008-01-24 15:40:00,6.3,6.31,6.3,6.31,16400.0,6.3,6.31,6.3,6.31,16400.0
2008-01-24 15:45:00,6.31,6.31,6.29,6.31,27600.0,6.31,6.31,6.29,6.31,27600.0
2008-01-24 15:50:00,6.31,6.33,6.3,6.33,38000.0,6.31,6.33,6.3,6.33,38000.0
2008-01-24 15:55:00,6.33,6.34,6.33,6.33,39200.0,6.33,6.34,6.33,6.33,39200.0
2008-01-25 09:30:00,6.39,6.39,6.37,6.37,45200.0,6.39,6.39,6.37,6.37,45200.0
2008-01-25 09:35:00,6.35,6.39,6.29,6.29,31600.0,6.35,6.39,6.29,6.29,31600.0
2008-01-25 09:40:00,6.3,6.32,6.28,6.29,10000.0,6.3,6.32,6.28,6.29,10000.0
2008-01-25 09:45:00,6.28,6.3,6.24,6.24,19600.0,6.28,6.3,6.24,6.24,19600.0
2008-01-25 09:50:00,6.25,6.28,6.24,6.28,31600.0,6.25,6.28,6.24,6.28,31600.0
2008-01-25 09:55:00,6.27,6.28,6.25,6.27,36400.0,6.27,6.28,6.25,6.27,36400.0
2008-01-25 10:00:00,6.26,6.28,6.26,6.27,165200.0,6.26,6.28,6.26,6.27,165200.0
2008-01-25 10:05:00,6.28,6.29,6.27,6.28,7200.0,6.28,6.29,6.27,6.28,7200.0
2008-01-25 10:10:00,6.28,6.33,6.28,6.33,4800.0,6.28,6.33,6.28,6.33,4800.0
2008-01-25 10:15:00,6.33,6.36,6.33,6.36,11600.0,6.33,6.36,6.33,6.36,11600.0
2008-01-25 10:20:00,6.35,6.36,6.35,6.36,10400.0,6.35,6.36,6.35,6.36,10400.0
2008-01-25 10:25:00,6.35,6.36,6.33,6.33,61600.0,6.35,6.36,6.33,6.33,61600.0
2008-01-25 10:30:00,6.33,6.35,6.33,6.35,41200.0,6.33,6.35,6.33,6.35,41200.0
2008-01-25 10:35:00,6.37,6.37,6.34,6.35,24800.0,6.37,6.37,6.34,6.35,24800.0
2008-01-25 10:40:00,6.35,6.36,6.34,6.35,25200.0,6.35,6.36,6.34,6.35,25200.0
2008-01-25 10:45:00,6.36,6.36,6.33,6.34,44000.0,6.36,6.36,6.33,6.34,44000.0
2008-01-25 10:50:00,6.34,6.34,6.32,6.33,27600.0,6.34,6.34,6.32,6.33,27600.0
2008-01-25 10:55:00,6.34,6.34,6.31,6.31,18400.0,6.34,6.34,6.31,6.31,18400.0
2008-01-25 11:00:00,6.32,6.32,6.29,6.3,32400.0,6.32,6.32,6.29,6.3,32400.0
2008-01-25 11:05:00,6.31,6.31,6.3,6.31,11200.0,6.31,6.31,6.3,6.31,11200.0
2008-01-25 11:10:00,6.31,6.31,6.29,6.3,28000.0,6.31,6.31,6.29,6.3,28000.0
2008-01-25 11:15:00,6.3,6.3,6.29,6.29,23200.0,6.3,6.3,6.29,6.29,23200.0
2008-01-25 11:20:00,6.29,6.3,6.28,6.29,9600.0,6.29,6.3,6.28,6.29,9600.0
2008-01-25 11:25:00,6.29,6.3,6.28,6.3,9200.0,6.29,6.3,6.28,6.3,9200.0
2008-01-25 11:30:00,6.29,6.3,6.29,6.29,18800.0,6.29,6.3,6.29,6.29,18800.0
2008-01-25 11:35:00,6.29,6.3,6.29,6.29,34800.0,6.29,6.3,6.29,6.29,34800.0
2008-01-25 11:40:00,6.29,6.29,6.28,6.29,6400.0,6.29,6.29,6.28,6.29,6400.0
2008-01-25 11:45:00,6.28,6.29,6.25,6.25,29200.0,6.28,6.29,6.25,6.25,29200.0
2008-01-25 11:50:00,6.26,6.27,6.26,6.26,20800.0,6.26,6.27,6.26,6.26,20800.0
2008-01-25 11:55:00,6.26,6.27,6.26,6.27,18800.0,6.26,6.27,6.26,6.27,18800.0
2008-01-25 12:00:00,6.27,6.28,6.27,6.27,38400.0,6.27,6.28,6.27,6.27,38400.0
2008-01-25 12:05:00,6.27,6.28,6.27,6.28,8800.0,6.27,6.28,6.27,6.28,8800.0
2008-01-25 12:10:00,6.28,6.29,6.28,6.29,6800.0,6.28,6.29,6.28,6.29,6800.0
2008-01-25 12:15:00,6.29,6.29,6.28,6.28,11600.0,6.29,6.29,6.28,6.28,11600.0
2008-01-25 12:20:00,6.28,6.29,6.28,6.28,11600.0,6.28,6.29,6.28,6.28,11600.0
2008-01-25 12:25:00,6.29,6.29,6.28,6.28,1600.0,6.29,6.29,6.28,6.28,1600.0
2008-01-25 12:30:00,6.29,6.29,6.28,6.28,12400.0,6.29,6.29,6.28,6.28,12400.0
2008-01-25 12:35:00,6.28,6.28,6.24,6.24,33200.0,6.28,6.28,6.24,6.24,33200.0
2008-01-25 12:40:00,6.26,6.26,6.24,6.25,4800.0,6.26,6.26,6.24,6.25,4800.0
2008-01-25 12:45:00,6.24,6.25,6.24,6.25,9200.0,6.24,6.25,6.24,6.25,9200.0
2008-01-25 12:50:00,6.25,6.25,6.23,6.23,22800.0,6.25,6.25,6.23,6.23,22800.0
2008-01-25 12:55:00,6.24,6.24,6.21,6.21,26400.0,6.24,6.24,6.21,6.21,26400.0
2008-01-25 13:00:00,6.2,6.21,6.17,6.18,42800.0,6.2,6.21,6.17,6.18,42800.0
2008-01-25 13:05:00,6.18,6.2,6.18,6.18,19600.0,6.18,6.2,6.18,6.18,19600.0
2008-01-25 13:10:00,6.18,6.19,6.18,6.18,38800.0,6.18,6.19,6.18,6.18,38800.0
2008-01-25 13:15:00,6.19,6.19,6.17,6.17,15200.0,6.19,6.19,6.17,6.17,15200.0
2008-01-25 13:20:00,6.17,6.17,6.15,6.16,46800.0,6.17,6.17,6.15,6.16,46800.0
2008-01-25 13:25:00,6.16,6.17,6.13,6.13,64800.0,6.16,6.17,6.13,6.13,64800.0
2008-01-25 13:30:00,6.13,6.14,6.13,6.13,26000.0,6.13,6.14,6.13,6.13,26000.0
2008-01-25 13:35:00,6.13,6.14,6.11,6.13,33600.0,6.13,6.14,6.11,6.13,33600.0
2008-01-25 13:40:00,6.12,6.13,6.12,6.13,11200.0,6.12,6.13,6.12,6.13,11200.0
2008-01-25 13:45:00,6.13,6.14,6.09,6.09,40400.0,6.13,6.14,6.09,6.09,40400.0
2008-01-25 13:50:00,6.1,6.11,6.1,6.11,17200.0,6.1,6.11,6.1,6.11,17200.0
2008-01-25 13:55:00,6.11,6.11,6.09,6.1,24800.0,6.11,6.11,6.09,6.1,24800.0
2008-01-25 14:00:00,6.1,6.13,6.09,6.12,37200.0,6.1,6.13,6.09,6.12,37200.0
2008-01-25 14:05:00,6.12,6.13,6.11,6.12,32400.0,6.12,6.13,6.11,6.12,32400.0
2008-01-25 14:10:00,6.11,6.13,6.11,6.12,12000.0,6.11,6.13,6.11,6.12,12000.0
2008-01-25 14:15:00,6.12,6.13,6.08,6.08,51600.0,6.12,6.13,6.08,6.08,51600.0
2008-01-25 14:20:00,6.09,6.12,6.09,6.11,43200.0,6.09,6.12,6.09,6.11,43200.0
2008-01-25 14:25:00,6.11,6.11,6.08,6.08,27200.0,6.11,6.11,6.08,6.08,27200.0
2008-01-25 14:30:00,6.08,6.1,6.08,6.1,40000.0,6.08,6.1,6.08,6.1,40000.0
2008-01-25 14:35:00,6.1,6.11,6.08,6.08,131600.0,6.1,6.11,6.08,6.08,131600.0
2008-01-25 14:40:00,6.08,6.08,6.06,6.07,48400.0,6.08,6.08,6.06,6.07,48400.0
2008-01-25 14:45:00,6.07,6.07,6.04,6.04,24400.0,6.07,6.07,6.04,6.04,24400.0
2008-01-25 14:50:00,6.04,6.05,6.03,6.04,33600.0,6.04,6.05,6.03,6.04,33600.0
2008-01-25 14:55:00,6.04,6.05,6.04,6.04,26400.0,6.04,6.05,6.04,6.04,26400.0
2008-01-25 15:00:00,6.04,6.05,6.03,6.04,44000.0,6.04,6.05,6.03,6.04,44000.0
2008-01-25 15:05:00,6.05,6.05,6.01,6.02,112400.0,6.05,6.05,6.01,6.02,112400.0
2008-01-25 15:10:00,6.02,6.04,6.02,6.03,89200.0,6.02,6.04,6.02,6.03,89200.0
2008-01-25 15:15:00,6.03,6.03,6.01,6.02,104000.0,6.03,6.03,6.01,6.02,104000.0
2008-01-25 15:20:00,6.02,6.03,6.01,6.02,106400.0,6.02,6.03,6.01,6.02,106400.0
2008-01-25 15:25:00,6.01,6.02,6.0,6.01,58800.0,6.01,6.02,6.0,6.01,58800.0
2008-01-25 15:30:00,6.01,6.04,6.01,6.04,52800.0,6.01,6.04,6.01,6.04,52800.0
2008-01-25 15:35:00,6.04,6.04,6.03,6.04,38400.0,6.04,6.04,6.03,6.04,38400.0
2008-01-25 15:40:00,6.03,6.03,6.02,6.02,29200.0,6.03,6.03,6.02,6.02,29200.0
2008-01-25 15:45:00,6.02,6.02,6.0,6.01,56800.0,6.02,6.02,6.0,6.01,56800.0
2008-01-25 15:50:00,6.01,6.01,6.0,6.01,67600.0,6.01,6.01,6.0,6.01,67600.0
2008-01-25 15:55:00,6.01,6.03,5.99,6.03,61600.0,6.01,6.03,5.99,6.03,61600.0
2008-01-28 09:30:00,6.01,6.02,6.0,6.01,36400.0,6.01,6.02,6.0,6.01,36400.0
2008-01-28 09:35:00,6.01,6.04,5.97,6.0,42000.0,6.01,6.04,5.97,6.0,42000.0
2008-01-28 09:40:00,6.0,6.03,5.99,6.03,50000.0,6.0,6.03,5.99,6.03,50000.0
2008-01-28 09:45:00,6.03,6.03,5.99,6.01,35200.0,6.03,6.03,5.99,6.01,35200.0
2008-01-28 09:50:00,6.01,6.01,5.91,5.92,46400.0,6.01,6.01,5.91,5.92,46400.0
2008-01-28 09:55:00,5.91,5.91,5.83,5.86,158000.0,5.91,5.91,5.83,5.86,158000.0
2008-01-28 10:00:00,5.86,5.92,5.85,5.91,99600.0,5.86,5.92,5.85,5.91,99600.0
2008-01-28 10:05:00,5.91,5.95,5.9,5.9,98800.0,5.91,5.95,5.9,5.9,98800.0
2008-01-28 10:10:00,5.9,5.93,5.9,5.92,50800.0,5.9,5.93,5.9,5.92,50800.0
2008-01-28 10:15:00,5.92,5.95,5.92,5.94,43200.0,5.92,5.95,5.92,5.94,43200.0
2008-01-28 10:20:00,5.94,5.98,5.94,5.97,58400.0,5.94,5.98,5.94,5.97,58400.0
2008-01-28 10:25:00,5.97,5.97,5.95,5.97,41200.0,5.97,5.97,5.95,5.97,41200.0
2008-01-28 10:30:00,5.97,6.0,5.97,5.99,70000.0,5.97,6.0,5.97,5.99,70000.0
2008-01-28 10:35:00,5.99,6.1,5.98,6.1,275200.0,5.99,6.1,5.98,6.1,275200.0
2008-01-28 10:40:00,6.1,6.16,6.09,6.14,236800.0,6.1,6.16,6.09,6.14,236800.0
2008-01-28 10:45:00,6.13,6.18,6.12,6.18,106400.0,6.13,6.18,6.12,6.18,106400.0
2008-01-28 10:50:00,6.18,6.22,6.17,6.18,96800.0,6.18,6.22,6.17,6.18,96800.0
2008-01-28 10:55:00,6.18,6.22,6.18,6.21,60400.0,6.18,6.22,6.18,6.21,60400.0
2008-01-28 11:00:00,6.21,6.23,6.1,6.1,77200.0,6.21,6.23,6.1,6.1,77200.0
2008-01-28 11:05:00,6.11,6.12,6.1,6.11,16800.0,6.11,6.12,6.1,6.11,16800.0
2008-01-28 11:10:00,6.11,6.16,6.11,6.12,23600.0,6.11,6.16,6.11,6.12,23600.0
2008-01-28 11:15:00,6.12,6.14,6.11,6.11,28800.0,6.12,6.14,6.11,6.11,28800.0
2008-01-28 11:20:00,6.12,6.14,6.12,6.13,44000.0,6.12,6.14,6.12,6.13,44000.0
2008-01-28 11:25:00,6.13,6.14,6.12,6.14,14800.0,6.13,6.14,6.12,6.14,14800.0
2008-01-28 11:30:00,6.14,6.19,6.14,6.19,19200.0,6.14,6.19,6.14,6.19,19200.0
2008-01-28 11:35:00,6.18,6.23,6.18,6.22,34400.0,6.18,6.23,6.18,6.22,34400.0
2008-01-28 11:40:00,6.22,6.22,6.21,6.22,17200.0,6.22,6.22,6.21,6.22,17200.0
2008-01-28 11:45:00,6.22,6.22,6.2,6.21,20000.0,6.22,6.22,6.2,6.21,20000.0
2008-01-28 11:50:00,6.22,6.22,6.21,6.21,9200.0,6.22,6.22,6.21,6.21,9200.0
2008-01-28 11:55:00,6.22,6.25,6.22,6.23,14000.0,6.22,6.25,6.22,6.23,14000.0
2008-01-28 12:00:00,6.24,6.27,6.24,6.27,15600.0,6.24,6.27,6.24,6.27,15600.0
2008-01-28 12:05:00,6.26,6.26,6.21,6.21,20800.0,6.26,6.26,6.21,6.21,20800.0
2008-01-28 12:10:00,6.22,6.22,6.21,6.22,5600.0,6.22,6.22,6.21,6.22,5600.0
2008-01-28 12:15:00,6.22,6.22,6.2,6.21,17200.0,6.22,6.22,6.2,6.21,17200.0
2008-01-28 12:20:00,6.21,6.21,6.2,6.21,42000.0,6.21,6.21,6.2,6.21,42000.0
2008-01-28 12:25:00,6.21,6.21,6.18,6.18,27600.0,6.21,6.21,6.18,6.18,27600.0
2008-01-28 12:30:00,6.18,6.18,6.18,6.18,21600.0,6.18,6.18,6.18,6.18,21600.0
2008-01-28 12:35:00,6.18,6.18,6.14,6.14,22000.0,6.18,6.18,6.14,6.14,22000.0
2008-01-28 12:40:00,6.14,6.17,6.14,6.17,9600.0,6.14,6.17,6.14,6.17,9600.0
2008-01-28 12:45:00,6.17,6.18,6.17,6.17,12000.0,6.17,6.18,6.17,6.17,12000.0
2008-01-28 12:50:00,6.17,6.17,6.16,6.16,4000.0,6.17,6.17,6.16,6.16,4000.0
2008-01-28 12:55:00,6.16,6.16,6.15,6.16,46000.0,6.16,6.16,6.15,6.16,46000.0
2008-01-28 13:00:00,6.16,6.19,6.16,6.18,82000.0,6.16,6.19,6.16,6.18,82000.0
2008-01-28 13:05:00,6.19,6.21,6.18,6.19,19200.0,6.19,6.21,6.18,6.19,19200.0
2008-01-28 13:10:00,6.19,6.21,6.19,6.2,12400.0,6.19,6.21,6.19,6.2,12400.0
2008-01-28 13:15:00,6.21,6.21,6.2,6.21,11600.0,6.21,6.21,6.2,6.21,11600.0
2008-01-28 13:20:00,6.22,6.22,6.22,6.22,10400.0,6.22,6.22,6.22,6.22,10400.0
2008-01-28 13:25:00,6.22,6.23,6.21,6.23,10800.0,6.22,6.23,6.21,6.23,10800.0
2008-01-28 13:30:00,6.23,6.25,6.23,6.24,19600.0,6.23,6.25,6.23,6.24,19600.0
2008-01-28 13:35:00,6.24,6.24,6.23,6.23,7600.0,6.24,6.24,6.23,6.23,7600.0
2008-01-28 13:40:00,6.24,6.24,6.23,6.24,6800.0,6.24,6.24,6.23,6.24,6800.0
2008-01-28 13:45:00,6.23,6.24,6.23,6.24,12400.0,6.23,6.24,6.23,6.24,12400.0
2008-01-28 13:50:00,6.24,6.25,6.23,6.25,22400.0,6.24,6.25,6.23,6.25,22400.0
2008-01-28 13:55:00,6.25,6.25,6.2,6.21,35600.0,6.25,6.25,6.2,6.21,35600.0
2008-01-28 14:00:00,6.21,6.23,6.21,6.23,22000.0,6.21,6.23,6.21,6.23,22000.0
2008-01-28 14:05:00,6.23,6.25,6.22,6.25,24400.0,6.23,6.25,6.22,6.25,24400.0
2008-01-28 14:10:00,6.25,6.25,6.24,6.25,14800.0,6.25,6.25,6.24,6.25,14800.0
2008-01-28 14:15:00,6.25,6.25,6.23,6.24,22400.0,6.25,6.25,6.23,6.24,22400.0
2008-01-28 14:20:00,6.24,6.25,6.24,6.25,9200.0,6.24,6.25,6.24,6.25,9200.0
2008-01-28 14:25:00,6.25,6.25,6.24,6.24,18000.0,6.25,6.25,6.24,6.24,18000.0
2008-01-28 14:30:00,6.24,6.25,6.24,6.25,41200.0,6.24,6.25,6.24,6.25,41200.0
2008-01-28 14:35:00,6.25,6.25,6.24,6.25,27600.0,6.25,6.25,6.24,6.25,27600.0
2008-01-28 14:40:00,6.25,6.25,6.24,6.25,20000.0,6.25,6.25,6.24,6.25,20000.0
2008-01-28 14:45:00,6.24,6.25,6.23,6.24,7200.0,6.24,6.25,6.23,6.24,7200.0
2008-01-28 14:50:00,6.24,6.24,6.2,6.21,16000.0,6.24,6.24,6.2,6.21,16000.0
2008-01-28 14:55:00,6.2,6.2,6.19,6.2,9200.0,6.2,6.2,6.19,6.2,9200.0
2008-01-28 15:00:00,6.2,6.22,6.19,6.21,18000.0,6.2,6.22,6.19,6.21,18000.0
2008-01-28 15:05:00,6.23,6.23,6.21,6.23,16000.0,6.23,6.23,6.21,6.23,16000.0
2008-01-28 15:10:00,6.23,6.23,6.21,6.21,13200.0,6.23,6.23,6.21,6.21,13200.0
2008-01-28 15:15:00,6.21,6.21,6.19,6.2,11600.0,6.21,6.21,6.19,6.2,11600.0
2008-01-28 15:20:00,6.2,6.23,6.19,6.23,14800.0,6.2,6.23,6.19,6.23,14800.0
2008-01-28 15:25:00,6.23,6.24,6.23,6.24,10400.0,6.23,6.24,6.23,6.24,10400.0
2008-01-28 15:30:00,6.24,6.26,6.24,6.25,38400.0,6.24,6.26,6.24,6.25,38400.0
2008-01-28 15:35:00,6.25,6.28,6.25,6.28,12000.0,6.25,6.28,6.25,6.28,12000.0
2008-01-28 15:40:00,6.27,6.3,6.25,6.27,54000.0,6.27,6.3,6.25,6.27,54000.0
2008-01-28 15:45:00,6.27,6.27,6.2,6.21,129600.0,6.27,6.27,6.2,6.21,129600.0
2008-01-28 15:50:00,6.22,6.23,6.17,6.19,105600.0,6.22,6.23,6.17,6.19,105600.0
2008-01-28 15:55:00,6.21,6.23,6.18,6.23,68000.0,6.21,6.23,6.18,6.23,68000.0
2008-01-29 09:30:00,6.26,6.31,6.25,6.27,15200.0,6.26,6.31,6.25,6.27,15200.0
2008-01-29 09:35:00,6.26,6.28,6.22,6.26,28800.0,6.26,6.28,6.22,6.26,28800.0
2008-01-29 09:40:00,6.24,6.26,6.18,6.21,17200.0,6.24,6.26,6.18,6.21,17200.0
2008-01-29 09:45:00,6.2,6.22,6.18,6.2,27200.0,6.2,6.22,6.18,6.2,27200.0
2008-01-29 09:50:00,6.19,6.19,6.15,6.18,36800.0,6.19,6.19,6.15,6.18,36800.0
2008-01-29 09:55:00,6.18,6.18,6.13,6.14,40400.0,6.18,6.18,6.13,6.14,40400.0
2008-01-29 10:00:00,6.13,6.16,6.13,6.14,38400.0,6.13,6.16,6.13,6.14,38400.0
2008-01-29 10:05:00,6.15,6.17,6.11,6.12,26000.0,6.15,6.17,6.11,6.12,26000.0
2008-01-29 10:10:00,6.13,6.17,6.13,6.15,9200.0,6.13,6.17,6.13,6.15,9200.0
2008-01-29 10:15:00,6.16,6.17,6.15,6.16,5600.0,6.16,6.17,6.15,6.16,5600.0
2008-01-29 10:20:00,6.16,6.18,6.16,6.18,5200.0,6.16,6.18,6.16,6.18,5200.0
2008-01-29 10:25:00,6.18,6.19,6.17,6.18,5200.0,6.18,6.19,6.17,6.18,5200.0
2008-01-29 10:30:00,6.18,6.18,6.17,6.18,39600.0,6.18,6.18,6.17,6.18,39600.0
2008-01-29 10:35:00,6.18,6.18,6.17,6.17,16800.0,6.18,6.18,6.17,6.17,16800.0
2008-01-29 10:40:00,6.18,6.21,6.17,6.2,26400.0,6.18,6.21,6.17,6.2,26400.0
2008-01-29 10:45:00,6.2,6.21,6.18,6.18,20000.0,6.2,6.21,6.18,6.18,20000.0
2008-01-29 10:50:00,6.19,6.19,6.18,6.19,16000.0,6.19,6.19,6.18,6.19,16000.0
2008-01-29 10:55:00,6.19,6.21,6.19,6.2,7600.0,6.19,6.21,6.19,6.2,7600.0
2008-01-29 11:00:00,6.21,6.23,6.2,6.23,9600.0,6.21,6.23,6.2,6.23,9600.0
2008-01-29 11:05:00,6.22,6.23,6.22,6.23,5200.0,6.22,6.23,6.22,6.23,5200.0
2008-01-29 11:10:00,6.24,6.24,6.23,6.24,6000.0,6.24,6.24,6.23,6.24,6000.0
2008-01-29 11:15:00,6.22,6.23,6.22,6.23,7600.0,6.22,6.23,6.22,6.23,7600.0
2008-01-29 11:20:00,6.23,6.23,6.23,6.23,14400.0,6.23,6.23,6.23,6.23,14400.0
2008-01-29 11:25:00,6.24,6.25,6.23,6.24,5600.0,6.24,6.25,6.23,6.24,5600.0
2008-01-29 11:30:00,6.24,6.25,6.23,6.23,7600.0,6.24,6.25,6.23,6.23,7600.0
2008-01-29 11:35:00,6.24,6.25,6.24,6.24,2800.0,6.24,6.25,6.24,6.24,2800.0
2008-01-29 11:40:00,6.25,6.25,6.23,6.23,3600.0,6.25,6.25,6.23,6.23,3600.0
2008-01-29 11:45:00,6.23,6.23,6.22,6.23,26400.0,6.23,6.23,6.22,6.23,26400.0
2008-01-29 11:50:00,6.23,6.23,6.22,6.22,30800.0,6.23,6.23,6.22,6.22,30800.0
2008-01-29 11:55:00,6.22,6.23,6.22,6.22,16000.0,6.22,6.23,6.22,6.22,16000.0
2008-01-29 12:00:00,6.22,6.23,6.22,6.23,4800.0,6.22,6.23,6.22,6.23,4800.0
2008-01-29 12:05:00,6.22,6.23,6.21,6.22,16400.0,6.22,6.23,6.21,6.22,16400.0
2008-01-29 12:10:00,6.23,6.24,6.22,6.22,9200.0,6.23,6.24,6.22,6.22,9200.0
2008-01-29 12:15:00,6.22,6.23,6.22,6.22,5600.0,6.22,6.23,6.22,6.22,5600.0
2008-01-29 12:20:00,6.22,6.23,6.22,6.23,4400.0,6.22,6.23,6.22,6.23,4400.0
2008-01-29 12:25:00,6.22,6.23,6.21,6.23,22800.0,6.22,6.23,6.21,6.23,22800.0
2008-01-29 12:30:00,6.23,6.23,6.22,6.22,8000.0,6.23,6.23,6.22,6.22,8000.0
2008-01-29 12:35:00,6.22,6.23,6.22,6.22,6000.0,6.22,6.23,6.22,6.22,6000.0
2008-01-29 12:40:00,6.21,6.23,6.21,6.22,6000.0,6.21,6.23,6.21,6.22,6000.0
2008-01-29 12:45:00,6.22,6.23,6.21,6.23,4400.0,6.22,6.23,6.21,6.23,4400.0
2008-01-29 12:50:00,6.23,6.23,6.22,6.22,4000.0,6.23,6.23,6.22,6.22,4000.0
2008-01-29 12:55:00,6.22,6.22,6.21,6.22,4000.0,6.22,6.22,6.21,6.22,4000.0
2008-01-29 13:00:00,6.22,6.22,6.22,6.22,1600.0,6.22,6.22,6.22,6.22,1600.0
2008-01-29 13:05:00,6.21,6.22,6.2,6.2,4800.0,6.21,6.22,6.2,6.2,4800.0
2008-01-29 13:10:00,6.21,6.21,6.2,6.2,6400.0,6.21,6.21,6.2,6.2,6400.0
2008-01-29 13:15:00,6.19,6.2,6.19,6.19,3600.0,6.19,6.2,6.19,6.19,3600.0
2008-01-29 13:20:00,6.19,6.19,6.18,6.18,43600.0,6.19,6.19,6.18,6.18,43600.0
2008-01-29 13:25:00,6.19,6.2,6.18,6.2,16800.0,6.19,6.2,6.18,6.2,16800.0
2008-01-29 13:30:00,6.2,6.2,6.19,6.2,4400.0,6.2,6.2,6.19,6.2,4400.0
2008-01-29 13:35:00,6.2,6.2,6.19,6.2,4000.0,6.2,6.2,6.19,6.2,4000.0
2008-01-29 13:40:00,6.2,6.2,6.18,6.2,91600.0,6.2,6.2,6.18,6.2,91600.0
2008-01-29 13:45:00,6.18,6.19,6.18,6.18,55200.0,6.18,6.19,6.18,6.18,55200.0
2008-01-29 13:50:00,6.19,6.19,6.18,6.18,37200.0,6.19,6.19,6.18,6.18,37200.0
2008-01-29 13:55:00,6.18,6.19,6.16,6.16,19600.0,6.18,6.19,6.16,6.16,19600.0
2008-01-29 14:00:00,6.17,6.17,6.16,6.16,12800.0,6.17,6.17,6.16,6.16,12800.0
2008-01-29 14:05:00,6.16,6.17,6.16,6.16,15200.0,6.16,6.17,6.16,6.16,15200.0
2008-01-29 14:10:00,6.16,6.17,6.16,6.16,18400.0,6.16,6.17,6.16,6.16,18400.0
2008-01-29 14:15:00,6.16,6.17,6.16,6.17,13600.0,6.16,6.17,6.16,6.17,13600.0
2008-01-29 14:20:00,6.16,6.17,6.15,6.15,22400.0,6.16,6.17,6.15,6.15,22400.0
2008-01-29 14:25:00,6.15,6.16,6.15,6.16,10400.0,6.15,6.16,6.15,6.16,10400.0
2008-01-29 14:30:00,6.16,6.17,6.15,6.15,10400.0,6.16,6.17,6.15,6.15,10400.0
2008-01-29 14:35:00,6.15,6.16,6.15,6.16,12400.0,6.15,6.16,6.15,6.16,12400.0
2008-01-29 14:40:00,6.16,6.16,6.13,6.14,30000.0,6.16,6.16,6.13,6.14,30000.0
2008-01-29 14:45:00,6.14,6.15,6.14,6.14,12800.0,6.14,6.15,6.14,6.14,12800.0
2008-01-29 14:50:00,6.14,6.15,6.13,6.15,15200.0,6.14,6.15,6.13,6.15,15200.0
2008-01-29 14:55:00,6.16,6.16,6.16,6.16,2800.0,6.16,6.16,6.16,6.16,2800.0
2008-01-29 15:00:00,6.16,6.16,6.16,6.16,8800.0,6.16,6.16,6.16,6.16,8800.0
2008-01-29 15:05:00,6.16,6.16,6.15,6.16,18000.0,6.16,6.16,6.15,6.16,18000.0
2008-01-29 15:10:00,6.16,6.16,6.14,6.14,20800.0,6.16,6.16,6.14,6.14,20800.0
2008-01-29 15:15:00,6.14,6.15,6.13,6.14,13200.0,6.14,6.15,6.13,6.14,13200.0
2008-01-29 15:20:00,6.14,6.14,6.13,6.13,66800.0,6.14,6.14,6.13,6.13,66800.0
2008-01-29 15:25:00,6.13,6.14,6.11,6.12,30400.0,6.13,6.14,6.11,6.12,30400.0
2008-01-29 15:30:00,6.12,6.12,6.08,6.1,79200.0,6.12,6.12,6.08,6.1,79200.0
2008-01-29 15:35:00,6.1,6.12,6.1,6.1,52800.0,6.1,6.12,6.1,6.1,52800.0
2008-01-29 15:40:00,6.1,6.1,6.08,6.09,30800.0,6.1,6.1,6.08,6.09,30800.0
2008-01-29 15:45:00,6.09,6.09,6.08,6.09,29600.0,6.09,6.09,6.08,6.09,29600.0
2008-01-29 15:50:00,6.09,6.1,6.09,6.09,58400.0,6.09,6.1,6.09,6.09,58400.0
2008-01-29 15:55:00,6.09,6.1,6.07,6.09,96400.0,6.09,6.1,6.07,6.09,96400.0
2008-01-30 09:30:00,6.04,6.08,6.04,6.04,22000.0,6.04,6.08,6.04,6.04,22000.0
2008-01-30 09:35:00,6.05,6.09,6.04,6.09,8400.0,6.05,6.09,6.04,6.09,8400.0
2008-01-30 09:40:00,6.08,6.13,6.08,6.11,22800.0,6.08,6.13,6.08,6.11,22800.0
2008-01-30 09:45:00,6.12,6.14,6.12,6.13,23200.0,6.12,6.14,6.12,6.13,23200.0
2008-01-30 09:50:00,6.13,6.14,6.12,6.13,15600.0,6.13,6.14,6.12,6.13,15600.0
2008-01-30 09:55:00,6.14,6.14,6.12,6.14,13600.0,6.14,6.14,6.12,6.14,13600.0
2008-01-30 10:00:00,6.14,6.15,6.14,6.15,42800.0,6.14,6.15,6.14,6.15,42800.0
2008-01-30 10:05:00,6.14,6.16,6.13,6.15,38000.0,6.14,6.16,6.13,6.15,38000.0
2008-01-30 10:10:00,6.17,6.18,6.16,6.17,30800.0,6.17,6.18,6.16,6.17,30800.0
2008-01-30 10:15:00,6.17,6.17,6.17,6.17,14800.0,6.17,6.17,6.17,6.17,14800.0
2008-01-30 10:20:00,6.17,6.19,6.17,6.18,11600.0,6.17,6.19,6.17,6.18,11600.0
2008-01-30 10:25:00,6.18,6.18,6.16,6.17,10800.0,6.18,6.18,6.16,6.17,10800.0
2008-01-30 10:30:00,6.17,6.17,6.16,6.17,4000.0,6.17,6.17,6.16,6.17,4000.0
2008-01-30 10:35:00,6.16,6.17,6.15,6.17,9600.0,6.16,6.17,6.15,6.17,9600.0
2008-01-30 10:40:00,6.18,6.2,6.17,6.19,11600.0,6.18,6.2,6.17,6.19,11600.0
2008-01-30 10:45:00,6.19,6.2,6.18,6.19,9200.0,6.19,6.2,6.18,6.19,9200.0
2008-01-30 10:50:00,6.2,6.21,6.19,6.21,12000.0,6.2,6.21,6.19,6.21,12000.0
2008-01-30 10:55:00,6.2,6.21,6.2,6.2,9200.0,6.2,6.21,6.2,6.2,9200.0
2008-01-30 11:00:00,6.2,6.2,6.17,6.18,16800.0,6.2,6.2,6.17,6.18,16800.0
2008-01-30 11:05:00,6.17,6.18,6.17,6.17,10000.0,6.17,6.18,6.17,6.17,10000.0
2008-01-30 11:10:00,6.17,6.18,6.17,6.18,6800.0,6.17,6.18,6.17,6.18,6800.0
2008-01-30 11:15:00,6.18,6.2,6.18,6.2,7200.0,6.18,6.2,6.18,6.2,7200.0
2008-01-30 11:20:00,6.2,6.21,6.16,6.17,63200.0,6.2,6.21,6.16,6.17,63200.0
2008-01-30 11:25:00,6.17,6.17,6.16,6.16,7600.0,6.17,6.17,6.16,6.16,7600.0
2008-01-30 11:30:00,6.16,6.17,6.16,6.17,9200.0,6.16,6.17,6.16,6.17,9200.0
2008-01-30 11:35:00,6.17,6.17,6.15,6.16,18800.0,6.17,6.17,6.15,6.16,18800.0
2008-01-30 11:40:00,6.16,6.17,6.15,6.15,79600.0,6.16,6.17,6.15,6.15,79600.0
2008-01-30 11:45:00,6.16,6.18,6.15,6.18,8400.0,6.16,6.18,6.15,6.18,8400.0
2008-01-30 11:50:00,6.18,6.2,6.17,6.17,11600.0,6.18,6.2,6.17,6.17,11600.0
2008-01-30 11:55:00,6.17,6.17,6.15,6.16,12000.0,6.17,6.17,6.15,6.16,12000.0
2008-01-30 12:00:00,6.16,6.16,6.15,6.16,4400.0,6.16,6.16,6.15,6.16,4400.0
2008-01-30 12:05:00,6.17,6.18,6.16,6.17,7200.0,6.17,6.18,6.16,6.17,7200.0
2008-01-30 12:10:00,6.18,6.19,6.17,6.19,5200.0,6.18,6.19,6.17,6.19,5200.0
2008-01-30 12:15:00,6.18,6.19,6.18,6.18,6000.0,6.18,6.19,6.18,6.18,6000.0
2008-01-30 12:20:00,6.18,6.19,6.18,6.19,11200.0,6.18,6.19,6.18,6.19,11200.0
2008-01-30 12:25:00,6.19,6.2,6.19,6.2,7600.0,6.19,6.2,6.19,6.2,7600.0
2008-01-30 12:30:00,6.2,6.2,6.19,6.2,3600.0,6.2,6.2,6.19,6.2,3600.0
2008-01-30 12:35:00,6.2,6.2,6.18,6.18,8800.0,6.2,6.2,6.18,6.18,8800.0
2008-01-30 12:40:00,6.19,6.19,6.19,6.19,400.0,6.19,6.19,6.19,6.19,400.0
2008-01-30 12:45:00,6.18,6.19,6.18,6.18,4000.0,6.18,6.19,6.18,6.18,4000.0
2008-01-30 12:50:00,6.18,6.2,6.18,6.19,7200.0,6.18,6.2,6.18,6.19,7200.0
2008-01-30 12:55:00,6.19,6.19,6.19,6.19,4000.0,6.19,6.19,6.19,6.19,4000.0
2008-01-30 13:00:00,6.19,6.19,6.17,6.17,7200.0,6.19,6.19,6.17,6.17,7200.0
2008-01-30 13:05:00,6.17,6.18,6.17,6.18,2400.0,6.17,6.18,6.17,6.18,2400.0
2008-01-30 13:10:00,6.18,6.19,6.17,6.19,7200.0,6.18,6.19,6.17,6.19,7200.0
2008-01-30 13:15:00,6.18,6.21,6.18,6.2,9200.0,6.18,6.21,6.18,6.2,9200.0
2008-01-30 13:20:00,6.2,6.2,6.18,6.18,7200.0,6.2,6.2,6.18,6.18,7200.0
2008-01-30 13:25:00,6.18,6.22,6.18,6.21,14400.0,6.18,6.22,6.18,6.21,14400.0
2008-01-30 13:30:00,6.21,6.21,6.16,6.16,14800.0,6.21,6.21,6.16,6.16,14800.0
2008-01-30 13:35:00,6.16,6.16,6.15,6.15,8800.0,6.16,6.16,6.15,6.15,8800.0
2008-01-30 13:40:00,6.15,6.15,6.13,6.14,10800.0,6.15,6.15,6.13,6.14,10800.0
2008-01-30 13:45:00,6.14,6.14,6.13,6.13,10400.0,6.14,6.14,6.13,6.13,10400.0
2008-01-30 13:50:00,6.13,6.13,6.13,6.13,4800.0,6.13,6.13,6.13,6.13,4800.0
2008-01-30 13:55:00,6.13,6.14,6.13,6.13,6400.0,6.13,6.14,6.13,6.13,6400.0
2008-01-30 14:00:00,6.13,6.14,6.13,6.13,25600.0,6.13,6.14,6.13,6.13,25600.0
2008-01-30 14:05:00,6.13,6.14,6.12,6.13,16800.0,6.13,6.14,6.12,6.13,16800.0
2008-01-30 14:10:00,6.12,6.15,6.1,6.13,32000.0,6.12,6.15,6.1,6.13,32000.0
2008-01-30 14:15:00,6.13,6.17,6.13,6.15,36000.0,6.13,6.17,6.13,6.15,36000.0
2008-01-30 14:20:00,6.15,6.16,6.14,6.16,19600.0,6.15,6.16,6.14,6.16,19600.0
2008-01-30 14:25:00,6.16,6.2,6.15,6.17,22000.0,6.16,6.2,6.15,6.17,22000.0
2008-01-30 14:30:00,6.17,6.19,6.14,6.14,34000.0,6.17,6.19,6.14,6.14,34000.0
2008-01-30 14:35:00,6.15,6.15,6.1,6.12,49200.0,6.15,6.15,6.1,6.12,49200.0
2008-01-30 14:40:00,6.12,6.13,6.1,6.13,24000.0,6.12,6.13,6.1,6.13,24000.0
2008-01-30 14:45:00,6.12,6.15,6.11,6.15,44000.0,6.12,6.15,6.11,6.15,44000.0
2008-01-30 14:50:00,6.14,6.18,6.14,6.16,20000.0,6.14,6.18,6.14,6.16,20000.0
2008-01-30 14:55:00,6.16,6.18,6.15,6.18,26800.0,6.16,6.18,6.15,6.18,26800.0
2008-01-30 15:00:00,6.19,6.22,6.18,6.21,15600.0,6.19,6.22,6.18,6.21,15600.0
2008-01-30 15:05:00,6.21,6.25,6.21,6.22,28000.0,6.21,6.25,6.21,6.22,28000.0
2008-01-30 15:10:00,6.22,6.22,6.18,6.18,25600.0,6.22,6.22,6.18,6.18,25600.0
2008-01-30 15:15:00,6.18,6.18,6.16,6.16,22400.0,6.18,6.18,6.16,6.16,22400.0
2008-01-30 15:20:00,6.16,6.16,6.14,6.14,38400.0,6.16,6.16,6.14,6.14,38400.0
2008-01-30 15:25:00,6.13,6.18,6.12,6.16,30400.0,6.13,6.18,6.12,6.16,30400.0
2008-01-30 15:30:00,6.16,6.17,6.13,6.13,18400.0,6.16,6.17,6.13,6.13,18400.0
2008-01-30 15:35:00,6.13,6.14,6.08,6.11,38400.0,6.13,6.14,6.08,6.11,38400.0
2008-01-30 15:40:00,6.11,6.12,6.08,6.08,26400.0,6.11,6.12,6.08,6.08,26400.0
2008-01-30 15:45:00,6.08,6.08,6.05,6.06,42400.0,6.08,6.08,6.05,6.06,42400.0
2008-01-30 15:50:00,6.06,6.09,6.06,6.07,30800.0,6.06,6.09,6.06,6.07,30800.0
2008-01-30 15:55:00,6.08,6.08,6.02,6.04,106000.0,6.08,6.08,6.02,6.04,106000.0
2008-01-31 09:30:00,6.0,6.07,6.0,6.07,23600.0,6.0,6.07,6.0,6.07,23600.0
2008-01-31 09:35:00,6.08,6.13,6.07,6.13,14800.0,6.08,6.13,6.07,6.13,14800.0
2008-01-31 09:40:00,6.14,6.15,6.09,6.09,22000.0,6.14,6.15,6.09,6.09,22000.0
2008-01-31 09:45:00,6.1,6.12,6.09,6.11,20400.0,6.1,6.12,6.09,6.11,20400.0
2008-01-31 09:50:00,6.1,6.12,6.09,6.11,21200.0,6.1,6.12,6.09,6.11,21200.0
2008-01-31 09:55:00,6.12,6.16,6.1,6.1,103600.0,6.12,6.16,6.1,6.1,103600.0
2008-01-31 10:00:00,6.1,6.1,6.06,6.07,65200.0,6.1,6.1,6.06,6.07,65200.0
2008-01-31 10:05:00,6.06,6.09,6.05,6.07,20800.0,6.06,6.09,6.05,6.07,20800.0
2008-01-31 10:10:00,6.08,6.13,6.08,6.12,42400.0,6.08,6.13,6.08,6.12,42400.0
2008-01-31 10:15:00,6.12,6.13,6.09,6.09,41200.0,6.12,6.13,6.09,6.09,41200.0
2008-01-31 10:20:00,6.09,6.13,6.09,6.12,27200.0,6.09,6.13,6.09,6.12,27200.0
2008-01-31 10:25:00,6.13,6.15,6.12,6.14,40400.0,6.13,6.15,6.12,6.14,40400.0
2008-01-31 10:30:00,6.14,6.14,6.11,6.11,30000.0,6.14,6.14,6.11,6.11,30000.0
2008-01-31 10:35:00,6.12,6.12,6.09,6.09,31600.0,6.12,6.12,6.09,6.09,31600.0
2008-01-31 10:40:00,6.1,6.1,6.08,6.08,35600.0,6.1,6.1,6.08,6.08,35600.0
2008-01-31 10:45:00,6.07,6.11,6.07,6.09,30000.0,6.07,6.11,6.07,6.09,30000.0
2008-01-31 10:50:00,6.09,6.09,6.07,6.08,15600.0,6.09,6.09,6.07,6.08,15600.0
2008-01-31 10:55:00,6.07,6.12,6.07,6.12,18800.0,6.07,6.12,6.07,6.12,18800.0
2008-01-31 11:00:00,6.13,6.13,6.1,6.12,40400.0,6.13,6.13,6.1,6.12,40400.0
2008-01-31 11:05:00,6.12,6.12,6.1,6.1,10400.0,6.12,6.12,6.1,6.1,10400.0
2008-01-31 11:10:00,6.11,6.11,6.08,6.08,21200.0,6.11,6.11,6.08,6.08,21200.0
2008-01-31 11:15:00,6.09,6.09,6.07,6.07,21600.0,6.09,6.09,6.07,6.07,21600.0
2008-01-31 11:20:00,6.08,6.08,6.03,6.04,68800.0,6.08,6.08,6.03,6.04,68800.0
2008-01-31 11:25:00,6.04,6.06,6.03,6.04,39200.0,6.04,6.06,6.03,6.04,39200.0
2008-01-31 11:30:00,6.04,6.05,6.01,6.01,38400.0,6.04,6.05,6.01,6.01,38400.0
2008-01-31 11:35:00,6.01,6.01,6.0,6.0,72400.0,6.01,6.01,6.0,6.0,72400.0
2008-01-31 11:40:00,6.0,6.02,5.99,6.02,31600.0,6.0,6.02,5.99,6.02,31600.0
2008-01-31 11:45:00,6.01,6.05,6.0,6.03,42800.0,6.01,6.05,6.0,6.03,42800.0
2008-01-31 11:50:00,6.02,6.05,6.02,6.05,24000.0,6.02,6.05,6.02,6.05,24000.0
2008-01-31 11:55:00,6.05,6.05,6.03,6.03,26800.0,6.05,6.05,6.03,6.03,26800.0
2008-01-31 12:00:00,6.03,6.04,6.02,6.03,22800.0,6.03,6.04,6.02,6.03,22800.0
2008-01-31 12:05:00,6.02,6.03,5.98,5.99,32800.0,6.02,6.03,5.98,5.99,32800.0
2008-01-31 12:10:00,5.99,6.0,5.98,5.98,38800.0,5.99,6.0,5.98,5.98,38800.0
2008-01-31 12:15:00,5.98,6.0,5.97,5.98,34400.0,5.98,6.0,5.97,5.98,34400.0
2008-01-31 12:20:00,5.99,6.0,5.98,6.0,18000.0,5.99,6.0,5.98,6.0,18000.0
2008-01-31 12:25:00,6.0,6.0,5.95,5.99,142800.0,6.0,6.0,5.95,5.99,142800.0
2008-01-31 12:30:00,5.98,5.99,5.96,5.96,43200.0,5.98,5.99,5.96,5.96,43200.0
2008-01-31 12:35:00,5.95,5.98,5.95,5.96,49600.0,5.95,5.98,5.95,5.96,49600.0
2008-01-31 12:40:00,5.96,5.97,5.95,5.95,37600.0,5.96,5.97,5.95,5.95,37600.0
2008-01-31 12:45:00,5.95,5.95,5.94,5.94,55200.0,5.95,5.95,5.94,5.94,55200.0
2008-01-31 12:50:00,5.94,5.95,5.94,5.94,60000.0,5.94,5.95,5.94,5.94,60000.0
2008-01-31 12:55:00,5.93,5.96,5.93,5.95,29600.0,5.93,5.96,5.93,5.95,29600.0
2008-01-31 13:00:00,5.96,5.97,5.94,5.96,49200.0,5.96,5.97,5.94,5.96,49200.0
2008-01-31 13:05:00,5.96,5.97,5.93,5.95,49600.0,5.96,5.97,5.93,5.95,49600.0
2008-01-31 13:10:00,5.95,5.96,5.94,5.95,55200.0,5.95,5.96,5.94,5.95,55200.0
2008-01-31 13:15:00,5.95,5.95,5.94,5.95,15600.0,5.95,5.95,5.94,5.95,15600.0
2008-01-31 13:20:00,5.95,5.97,5.94,5.97,34000.0,5.95,5.97,5.94,5.97,34000.0
2008-01-31 13:25:00,5.97,5.98,5.96,5.97,15200.0,5.97,5.98,5.96,5.97,15200.0
2008-01-31 13:30:00,5.98,5.99,5.97,5.99,23200.0,5.98,5.99,5.97,5.99,23200.0
2008-01-31 13:35:00,5.99,5.99,5.98,5.98,24800.0,5.99,5.99,5.98,5.98,24800.0
2008-01-31 13:40:00,5.98,6.0,5.98,6.0,18400.0,5.98,6.0,5.98,6.0,18400.0
2008-01-31 13:45:00,5.99,6.01,5.99,6.01,90000.0,5.99,6.01,5.99,6.01,90000.0
2008-01-31 13:50:00,6.01,6.02,6.01,6.01,11600.0,6.01,6.02,6.01,6.01,11600.0
2008-01-31 13:55:00,6.0,6.01,5.97,5.97,32800.0,6.0,6.01,5.97,5.97,32800.0
2008-01-31 14:00:00,5.97,5.99,5.97,5.98,27600.0,5.97,5.99,5.97,5.98,27600.0
2008-01-31 14:05:00,5.99,5.99,5.98,5.99,30800.0,5.99,5.99,5.98,5.99,30800.0
2008-01-31 14:10:00,5.99,6.02,5.99,6.02,31200.0,5.99,6.02,5.99,6.02,31200.0
2008-01-31 14:15:00,6.02,6.02,6.0,6.0,35600.0,6.02,6.02,6.0,6.0,35600.0
2008-01-31 14:20:00,6.0,6.02,6.0,6.01,41600.0,6.0,6.02,6.0,6.01,41600.0
2008-01-31 14:25:00,6.01,6.02,6.0,6.01,88000.0,6.01,6.02,6.0,6.01,88000.0
2008-01-31 14:30:00,6.0,6.01,6.0,6.01,20800.0,6.0,6.01,6.0,6.01,20800.0
2008-01-31 14:35:00,6.01,6.03,5.99,6.02,45600.0,6.01,6.03,5.99,6.02,45600.0
2008-01-31 14:40:00,6.02,6.02,6.0,6.01,14400.0,6.02,6.02,6.0,6.01,14400.0
2008-01-31 14:45:00,6.01,6.03,6.01,6.03,33200.0,6.01,6.03,6.01,6.03,33200.0
2008-01-31 14:50:00,6.02,6.02,5.99,6.0,38800.0,6.02,6.02,5.99,6.0,38800.0
2008-01-31 14:55:00,6.0,6.03,6.0,6.03,22400.0,6.0,6.03,6.0,6.03,22400.0
2008-01-31 15:00:00,6.02,6.03,6.01,6.01,34400.0,6.02,6.03,6.01,6.01,34400.0
2008-01-31 15:05:00,6.01,6.03,6.0,6.03,86400.0,6.01,6.03,6.0,6.03,86400.0
2008-01-31 15:10:00,6.03,6.05,6.02,6.04,28400.0,6.03,6.05,6.02,6.04,28400.0
2008-01-31 15:15:00,6.04,6.04,6.01,6.01,25200.0,6.04,6.04,6.01,6.01,25200.0
2008-01-31 15:20:00,6.01,6.01,6.0,6.01,36800.0,6.01,6.01,6.0,6.01,36800.0
2008-01-31 15:25:00,6.01,6.01,5.98,6.0,34400.0,6.01,6.01,5.98,6.0,34400.0
2008-01-31 15:30:00,6.0,6.03,5.99,6.01,67600.0,6.0,6.03,5.99,6.01,67600.0
2008-01-31 15:35:00,6.01,6.03,6.01,6.03,66400.0,6.01,6.03,6.01,6.03,66400.0
2008-01-31 15:40:00,6.03,6.03,6.02,6.02,58400.0,6.03,6.03,6.02,6.02,58400.0
2008-01-31 15:45:00,6.03,6.03,6.02,6.03,45600.0,6.03,6.03,6.02,6.03,45600.0
2008-01-31 15:50:00,6.03,6.03,6.0,6.03,93600.0,6.03,6.03,6.0,6.03,93600.0
2008-01-31 15:55:00,6.03,6.03,5.98,5.99,119200.0,6.03,6.03,5.98,5.99,119200.0
2008-02-01 09:30:00,6.01,6.03,5.97,6.02,19600.0,6.01,6.03,5.97,6.02,19600.0
2008-02-01 09:35:00,6.03,6.08,6.02,6.08,23200.0,6.03,6.08,6.02,6.08,23200.0
2008-02-01 09:40:00,6.06,6.06,6.03,6.06,6000.0,6.06,6.06,6.03,6.06,6000.0
2008-02-01 09:45:00,6.07,6.14,6.07,6.14,11200.0,6.07,6.14,6.07,6.14,11200.0
2008-02-01 09:50:00,6.14,6.15,6.12,6.12,25600.0,6.14,6.15,6.12,6.12,25600.0
2008-02-01 09:55:00,6.13,6.14,6.12,6.12,12400.0,6.13,6.14,6.12,6.12,12400.0
2008-02-01 10:00:00,6.13,6.14,6.08,6.09,60000.0,6.13,6.14,6.08,6.09,60000.0
2008-02-01 10:05:00,6.1,6.15,6.09,6.12,16000.0,6.1,6.15,6.09,6.12,16000.0
2008-02-01 10:10:00,6.13,6.13,6.11,6.12,18000.0,6.13,6.13,6.11,6.12,18000.0
2008-02-01 10:15:00,6.12,6.13,6.11,6.11,14800.0,6.12,6.13,6.11,6.11,14800.0
2008-02-01 10:20:00,6.11,6.13,6.06,6.09,24800.0,6.11,6.13,6.06,6.09,24800.0
2008-02-01 10:25:00,6.08,6.08,6.04,6.08,10400.0,6.08,6.08,6.04,6.08,10400.0
2008-02-01 10:30:00,6.07,6.07,6.03,6.05,11200.0,6.07,6.07,6.03,6.05,11200.0
2008-02-01 10:35:00,6.06,6.06,6.02,6.02,18800.0,6.06,6.06,6.02,6.02,18800.0
2008-02-01 10:40:00,6.03,6.04,6.01,6.01,9200.0,6.03,6.04,6.01,6.01,9200.0
2008-02-01 10:45:00,6.0,6.04,6.0,6.02,19600.0,6.0,6.04,6.0,6.02,19600.0
2008-02-01 10:50:00,6.02,6.04,6.02,6.04,11200.0,6.02,6.04,6.02,6.04,11200.0
2008-02-01 10:55:00,6.05,6.07,6.05,6.07,12000.0,6.05,6.07,6.05,6.07,12000.0
2008-02-01 11:00:00,6.07,6.09,6.07,6.09,22400.0,6.07,6.09,6.07,6.09,22400.0
2008-02-01 11:05:00,6.08,6.08,6.05,6.05,25200.0,6.08,6.08,6.05,6.05,25200.0
2008-02-01 11:10:00,6.05,6.08,6.04,6.08,19200.0,6.05,6.08,6.04,6.08,19200.0
2008-02-01 11:15:00,6.08,6.1,6.07,6.07,12000.0,6.08,6.1,6.07,6.07,12000.0
2008-02-01 11:20:00,6.07,6.09,6.05,6.08,32400.0,6.07,6.09,6.05,6.08,32400.0
2008-02-01 11:25:00,6.08,6.08,6.07,6.07,10400.0,6.08,6.08,6.07,6.07,10400.0
2008-02-01 11:30:00,6.08,6.08,6.06,6.06,12400.0,6.08,6.08,6.06,6.06,12400.0
2008-02-01 11:35:00,6.06,6.06,6.04,6.05,13600.0,6.06,6.06,6.04,6.05,13600.0
2008-02-01 11:40:00,6.05,6.05,6.03,6.04,28800.0,6.05,6.05,6.03,6.04,28800.0
2008-02-01 11:45:00,6.04,6.06,6.04,6.06,16400.0,6.04,6.06,6.04,6.06,16400.0
2008-02-01 11:50:00,6.06,6.07,6.05,6.06,18800.0,6.06,6.07,6.05,6.06,18800.0
2008-02-01 11:55:00,6.06,6.06,6.06,6.06,20800.0,6.06,6.06,6.06,6.06,20800.0
2008-02-01 12:00:00,6.06,6.07,6.06,6.07,23200.0,6.06,6.07,6.06,6.07,23200.0
2008-02-01 12:05:00,6.08,6.08,6.07,6.07,24800.0,6.08,6.08,6.07,6.07,24800.0
2008-02-01 12:10:00,6.06,6.07,6.06,6.06,19200.0,6.06,6.07,6.06,6.06,19200.0
2008-02-01 12:15:00,6.06,6.07,6.06,6.06,21600.0,6.06,6.07,6.06,6.06,21600.0
2008-02-01 12:20:00,6.06,6.06,6.05,6.05,18400.0,6.06,6.06,6.05,6.05,18400.0
2008-02-01 12:25:00,6.05,6.05,6.04,6.04,18000.0,6.05,6.05,6.04,6.04,18000.0
2008-02-01 12:30:00,6.04,6.05,6.04,6.05,7200.0,6.04,6.05,6.04,6.05,7200.0
2008-02-01 12:35:00,6.05,6.05,6.03,6.05,16400.0,6.05,6.05,6.03,6.05,16400.0
2008-02-01 12:40:00,6.05,6.07,6.05,6.07,12400.0,6.05,6.07,6.05,6.07,12400.0
2008-02-01 12:45:00,6.07,6.07,6.06,6.06,10400.0,6.07,6.07,6.06,6.06,10400.0
2008-02-01 12:50:00,6.06,6.06,6.05,6.05,18800.0,6.06,6.06,6.05,6.05,18800.0
2008-02-01 12:55:00,6.05,6.06,6.05,6.06,14800.0,6.05,6.06,6.05,6.06,14800.0
2008-02-01 13:00:00,6.06,6.07,6.05,6.07,6000.0,6.06,6.07,6.05,6.07,6000.0
2008-02-01 13:05:00,6.07,6.1,6.07,6.08,15600.0,6.07,6.1,6.07,6.08,15600.0
2008-02-01 13:10:00,6.09,6.13,6.09,6.12,24000.0,6.09,6.13,6.09,6.12,24000.0
2008-02-01 13:15:00,6.12,6.12,6.11,6.12,3600.0,6.12,6.12,6.11,6.12,3600.0
2008-02-01 13:20:00,6.13,6.14,6.12,6.14,8000.0,6.13,6.14,6.12,6.14,8000.0
2008-02-01 13:25:00,6.15,6.16,6.14,6.15,6000.0,6.15,6.16,6.14,6.15,6000.0
2008-02-01 13:30:00,6.15,6.15,6.14,6.15,16800.0,6.15,6.15,6.14,6.15,16800.0
2008-02-01 13:35:00,6.14,6.14,6.12,6.12,9600.0,6.14,6.14,6.12,6.12,9600.0
2008-02-01 13:40:00,6.12,6.12,6.11,6.11,5200.0,6.12,6.12,6.11,6.11,5200.0
2008-02-01 13:45:00,6.12,6.14,6.12,6.14,10000.0,6.12,6.14,6.12,6.14,10000.0
2008-02-01 13:50:00,6.14,6.15,6.14,6.15,4000.0,6.14,6.15,6.14,6.15,4000.0
2008-02-01 13:55:00,6.15,6.15,6.13,6.13,5200.0,6.15,6.15,6.13,6.13,5200.0
2008-02-01 14:00:00,6.13,6.13,6.12,6.13,7600.0,6.13,6.13,6.12,6.13,7600.0
2008-02-01 14:05:00,6.13,6.13,6.12,6.12,20400.0,6.13,6.13,6.12,6.12,20400.0
2008-02-01 14:10:00,6.12,6.13,6.12,6.13,4400.0,6.12,6.13,6.12,6.13,4400.0
2008-02-01 14:15:00,6.13,6.13,6.12,6.12,8800.0,6.13,6.13,6.12,6.12,8800.0
2008-02-01 14:20:00,6.12,6.13,6.12,6.13,22800.0,6.12,6.13,6.12,6.13,22800.0
2008-02-01 14:25:00,6.12,6.13,6.11,6.12,14400.0,6.12,6.13,6.11,6.12,14400.0
2008-02-01 14:30:00,6.12,6.13,6.12,6.13,16400.0,6.12,6.13,6.12,6.13,16400.0
2008-02-01 14:35:00,6.13,6.13,6.11,6.11,18400.0,6.13,6.13,6.11,6.11,18400.0
2008-02-01 14:40:00,6.12,6.13,6.11,6.13,22400.0,6.12,6.13,6.11,6.13,22400.0
2008-02-01 14:45:00,6.12,6.13,6.12,6.12,15200.0,6.12,6.13,6.12,6.12,15200.0
2008-02-01 14:50:00,6.12,6.14,6.12,6.14,29200.0,6.12,6.14,6.12,6.14,29200.0
2008-02-01 14:55:00,6.14,6.17,6.14,6.15,69200.0,6.14,6.17,6.14,6.15,69200.0
2008-02-01 15:00:00,6.15,6.17,6.14,6.16,57600.0,6.15,6.17,6.14,6.16,57600.0
2008-02-01 15:05:00,6.15,6.15,6.13,6.14,59600.0,6.15,6.15,6.13,6.14,59600.0
2008-02-01 15:10:00,6.14,6.14,6.14,6.14,5600.0,6.14,6.14,6.14,6.14,5600.0
2008-02-01 15:15:00,6.14,6.14,6.12,6.13,20000.0,6.14,6.14,6.12,6.13,20000.0
2008-02-01 15:20:00,6.13,6.13,6.13,6.13,16800.0,6.13,6.13,6.13,6.13,16800.0
2008-02-01 15:25:00,6.12,6.15,6.12,6.14,26000.0,6.12,6.15,6.12,6.14,26000.0
2008-02-01 15:30:00,6.14,6.15,6.14,6.14,27600.0,6.14,6.15,6.14,6.14,27600.0
2008-02-01 15:35:00,6.14,6.14,6.14,6.14,18800.0,6.14,6.14,6.14,6.14,18800.0
2008-02-01 15:40:00,6.14,6.16,6.14,6.15,30400.0,6.14,6.16,6.14,6.15,30400.0
2008-02-01 15:45:00,6.16,6.17,6.15,6.17,36000.0,6.16,6.17,6.15,6.17,36000.0
2008-02-01 15:50:00,6.17,6.17,6.14,6.16,59600.0,6.17,6.17,6.14,6.16,59600.0
2008-02-01 15:55:00,6.15,6.16,6.14,6.15,69200.0,6.15,6.16,6.14,6.15,69200.0
2008-02-04 09:30:00,6.12,6.15,6.12,6.14,23600.0,6.12,6.15,6.12,6.14,23600.0
2008-02-04 09:35:00,6.14,6.15,6.1,6.11,42400.0,6.14,6.15,6.1,6.11,42400.0
2008-02-04 09:40:00,6.1,6.11,6.05,6.09,52400.0,6.1,6.11,6.05,6.09,52400.0
2008-02-04 09:45:00,6.09,6.11,6.08,6.11,36000.0,6.09,6.11,6.08,6.11,36000.0
2008-02-04 09:50:00,6.1,6.11,6.09,6.1,36000.0,6.1,6.11,6.09,6.1,36000.0
2008-02-04 09:55:00,6.11,6.14,6.1,6.14,64400.0,6.11,6.14,6.1,6.14,64400.0
2008-02-04 10:00:00,6.15,6.22,6.15,6.21,71600.0,6.15,6.22,6.15,6.21,71600.0
2008-02-04 10:05:00,6.21,6.24,6.2,6.24,29600.0,6.21,6.24,6.2,6.24,29600.0
2008-02-04 10:10:00,6.23,6.25,6.22,6.24,49600.0,6.23,6.25,6.22,6.24,49600.0
2008-02-04 10:15:00,6.24,6.25,6.21,6.25,67600.0,6.24,6.25,6.21,6.25,67600.0
2008-02-04 10:20:00,6.25,6.26,6.23,6.26,27600.0,6.25,6.26,6.23,6.26,27600.0
2008-02-04 10:25:00,6.26,6.28,6.25,6.26,28400.0,6.26,6.28,6.25,6.26,28400.0
2008-02-04 10:30:00,6.25,6.26,6.24,6.24,35600.0,6.25,6.26,6.24,6.24,35600.0
2008-02-04 10:35:00,6.24,6.26,6.24,6.25,26000.0,6.24,6.26,6.24,6.25,26000.0
2008-02-04 10:40:00,6.25,6.25,6.24,6.24,25200.0,6.25,6.25,6.24,6.24,25200.0
2008-02-04 10:45:00,6.24,6.25,6.24,6.25,16800.0,6.24,6.25,6.24,6.25,16800.0
2008-02-04 10:50:00,6.25,6.25,6.24,6.25,18000.0,6.25,6.25,6.24,6.25,18000.0
2008-02-04 10:55:00,6.25,6.25,6.23,6.24,15200.0,6.25,6.25,6.23,6.24,15200.0
2008-02-04 11:00:00,6.23,6.26,6.23,6.25,29600.0,6.23,6.26,6.23,6.25,29600.0
2008-02-04 11:05:00,6.26,6.28,6.25,6.28,91200.0,6.26,6.28,6.25,6.28,91200.0
2008-02-04 11:10:00,6.27,6.29,6.24,6.24,64400.0,6.27,6.29,6.24,6.24,64400.0
2008-02-04 11:15:00,6.25,6.26,6.24,6.25,36000.0,6.25,6.26,6.24,6.25,36000.0
2008-02-04 11:20:00,6.24,6.29,6.24,6.29,96800.0,6.24,6.29,6.24,6.29,96800.0
2008-02-04 11:25:00,6.28,6.3,6.28,6.3,39600.0,6.28,6.3,6.28,6.3,39600.0
2008-02-04 11:30:00,6.3,6.32,6.3,6.3,21200.0,6.3,6.32,6.3,6.3,21200.0
2008-02-04 11:35:00,6.3,6.31,6.3,6.31,31200.0,6.3,6.31,6.3,6.31,31200.0
2008-02-04 11:40:00,6.31,6.31,6.31,6.31,10400.0,6.31,6.31,6.31,6.31,10400.0
2008-02-04 11:45:00,6.31,6.33,6.31,6.32,14800.0,6.31,6.33,6.31,6.32,14800.0
2008-02-04 11:50:00,6.32,6.33,6.32,6.32,12400.0,6.32,6.33,6.32,6.32,12400.0
2008-02-04 11:55:00,6.33,6.33,6.31,6.31,16800.0,6.33,6.33,6.31,6.31,16800.0
2008-02-04 12:00:00,6.31,6.32,6.31,6.31,12800.0,6.31,6.32,6.31,6.31,12800.0
2008-02-04 12:05:00,6.31,6.31,6.3,6.3,8400.0,6.31,6.31,6.3,6.3,8400.0
2008-02-04 12:10:00,6.3,6.31,6.3,6.3,9200.0,6.3,6.31,6.3,6.3,9200.0
2008-02-04 12:15:00,6.31,6.31,6.3,6.31,20000.0,6.31,6.31,6.3,6.31,20000.0
2008-02-04 12:20:00,6.31,6.33,6.31,6.33,10400.0,6.31,6.33,6.31,6.33,10400.0
2008-02-04 12:25:00,6.33,6.34,6.32,6.33,26000.0,6.33,6.34,6.32,6.33,26000.0
2008-02-04 12:30:00,6.33,6.37,6.33,6.37,29600.0,6.33,6.37,6.33,6.37,29600.0
2008-02-04 12:35:00,6.37,6.38,6.35,6.35,32400.0,6.37,6.38,6.35,6.35,32400.0
2008-02-04 12:40:00,6.35,6.35,6.35,6.35,14000.0,6.35,6.35,6.35,6.35,14000.0
2008-02-04 12:45:00,6.35,6.35,6.35,6.35,11600.0,6.35,6.35,6.35,6.35,11600.0
2008-02-04 12:50:00,6.35,6.35,6.34,6.34,17200.0,6.35,6.35,6.34,6.34,17200.0
2008-02-04 12:55:00,6.34,6.35,6.32,6.32,30800.0,6.34,6.35,6.32,6.32,30800.0
2008-02-04 13:00:00,6.34,6.34,6.32,6.32,14000.0,6.34,6.34,6.32,6.32,14000.0
2008-02-04 13:05:00,6.32,6.34,6.32,6.33,28800.0,6.32,6.34,6.32,6.33,28800.0
2008-02-04 13:10:00,6.33,6.33,6.32,6.32,15600.0,6.33,6.33,6.32,6.32,15600.0
2008-02-04 13:15:00,6.32,6.33,6.32,6.32,17600.0,6.32,6.33,6.32,6.32,17600.0
2008-02-04 13:20:00,6.32,6.33,6.32,6.32,10800.0,6.32,6.33,6.32,6.32,10800.0
2008-02-04 13:25:00,6.32,6.32,6.31,6.32,27600.0,6.32,6.32,6.31,6.32,27600.0
2008-02-04 13:30:00,6.32,6.32,6.31,6.31,18400.0,6.32,6.32,6.31,6.31,18400.0
2008-02-04 13:35:00,6.31,6.32,6.31,6.31,12400.0,6.31,6.32,6.31,6.31,12400.0
2008-02-04 13:40:00,6.3,6.3,6.29,6.3,14800.0,6.3,6.3,6.29,6.3,14800.0
2008-02-04 13:45:00,6.3,6.3,6.3,6.3,7200.0,6.3,6.3,6.3,6.3,7200.0
2008-02-04 13:50:00,6.31,6.31,6.3,6.31,8000.0,6.31,6.31,6.3,6.31,8000.0
2008-02-04 13:55:00,6.3,6.31,6.3,6.3,10800.0,6.3,6.31,6.3,6.3,10800.0
2008-02-04 14:00:00,6.31,6.32,6.3,6.3,27600.0,6.31,6.32,6.3,6.3,27600.0
2008-02-04 14:05:00,6.3,6.3,6.3,6.3,32000.0,6.3,6.3,6.3,6.3,32000.0
2008-02-04 14:10:00,6.3,6.3,6.3,6.3,16400.0,6.3,6.3,6.3,6.3,16400.0
2008-02-04 14:15:00,6.3,6.3,6.27,6.28,67600.0,6.3,6.3,6.27,6.28,67600.0
2008-02-04 14:20:00,6.27,6.28,6.25,6.26,51200.0,6.27,6.28,6.25,6.26,51200.0
2008-02-04 14:25:00,6.26,6.27,6.25,6.27,100800.0,6.26,6.27,6.25,6.27,100800.0
2008-02-04 14:30:00,6.27,6.27,6.26,6.26,58400.0,6.27,6.27,6.26,6.26,58400.0
2008-02-04 14:35:00,6.26,6.27,6.26,6.26,39600.0,6.26,6.27,6.26,6.26,39600.0
2008-02-04 14:40:00,6.26,6.3,6.26,6.3,58000.0,6.26,6.3,6.26,6.3,58000.0
2008-02-04 14:45:00,6.3,6.31,6.3,6.3,33200.0,6.3,6.31,6.3,6.3,33200.0
2008-02-04 14:50:00,6.3,6.3,6.3,6.3,44400.0,6.3,6.3,6.3,6.3,44400.0
2008-02-04 14:55:00,6.3,6.3,6.28,6.29,56400.0,6.3,6.3,6.28,6.29,56400.0
2008-02-04 15:00:00,6.28,6.28,6.26,6.27,42400.0,6.28,6.28,6.26,6.27,42400.0
2008-02-04 15:05:00,6.27,6.29,6.27,6.28,28000.0,6.27,6.29,6.27,6.28,28000.0
2008-02-04 15:10:00,6.28,6.29,6.27,6.28,46400.0,6.28,6.29,6.27,6.28,46400.0
2008-02-04 15:15:00,6.28,6.28,6.27,6.27,62400.0,6.28,6.28,6.27,6.27,62400.0
2008-02-04 15:20:00,6.27,6.29,6.27,6.28,83600.0,6.27,6.29,6.27,6.28,83600.0
2008-02-04 15:25:00,6.28,6.29,6.26,6.26,36400.0,6.28,6.29,6.26,6.26,36400.0
2008-02-04 15:30:00,6.26,6.26,6.22,6.22,31600.0,6.26,6.26,6.22,6.22,31600.0
2008-02-04 15:35:00,6.22,6.23,6.22,6.23,26800.0,6.22,6.23,6.22,6.23,26800.0
2008-02-04 15:40:00,6.23,6.25,6.22,6.22,68400.0,6.23,6.25,6.22,6.22,68400.0
2008-02-04 15:45:00,6.22,6.22,6.18,6.19,56800.0,6.22,6.22,6.18,6.19,56800.0
2008-02-04 15:50:00,6.19,6.2,6.15,6.16,72800.0,6.19,6.2,6.15,6.16,72800.0
2008-02-04 15:55:00,6.16,6.22,6.16,6.19,93200.0,6.16,6.22,6.16,6.19,93200.0
2008-02-05 09:30:00,5.86,5.89,5.84,5.87,94000.0,5.86,5.89,5.84,5.87,94000.0
2008-02-05 09:35:00,5.88,5.9,5.87,5.88,52000.0,5.88,5.9,5.87,5.88,52000.0
2008-02-05 09:40:00,5.88,5.91,5.88,5.9,111200.0,5.88,5.91,5.88,5.9,111200.0
2008-02-05 09:45:00,5.9,6.02,5.87,5.95,361200.0,5.9,6.02,5.87,5.95,361200.0
2008-02-05 09:50:00,5.96,6.06,5.96,6.06,86000.0,5.96,6.06,5.96,6.06,86000.0
2008-02-05 09:55:00,6.05,6.06,6.04,6.04,36800.0,6.05,6.06,6.04,6.04,36800.0
2008-02-05 10:00:00,6.04,6.05,6.0,6.0,83200.0,6.04,6.05,6.0,6.0,83200.0
2008-02-05 10:05:00,6.01,6.03,6.0,6.02,73600.0,6.01,6.03,6.0,6.02,73600.0
2008-02-05 10:10:00,6.01,6.02,6.0,6.0,38000.0,6.01,6.02,6.0,6.0,38000.0
2008-02-05 10:15:00,6.0,6.01,6.0,6.0,67200.0,6.0,6.01,6.0,6.0,67200.0
2008-02-05 10:20:00,6.0,6.02,5.99,6.0,42400.0,6.0,6.02,5.99,6.0,42400.0
2008-02-05 10:25:00,6.0,6.02,5.97,5.98,73600.0,6.0,6.02,5.97,5.98,73600.0
2008-02-05 10:30:00,5.99,6.0,5.91,5.92,68800.0,5.99,6.0,5.91,5.92,68800.0
2008-02-05 10:35:00,5.92,5.94,5.92,5.94,24000.0,5.92,5.94,5.92,5.94,24000.0
2008-02-05 10:40:00,5.94,5.94,5.93,5.93,36400.0,5.94,5.94,5.93,5.93,36400.0
2008-02-05 10:45:00,5.93,5.95,5.93,5.93,52400.0,5.93,5.95,5.93,5.93,52400.0
2008-02-05 10:50:00,5.93,5.96,5.93,5.95,40800.0,5.93,5.96,5.93,5.95,40800.0
2008-02-05 10:55:00,5.95,5.96,5.94,5.94,43600.0,5.95,5.96,5.94,5.94,43600.0
2008-02-05 11:00:00,5.94,5.96,5.94,5.94,44000.0,5.94,5.96,5.94,5.94,44000.0
2008-02-05 11:05:00,5.94,5.95,5.93,5.95,48800.0,5.94,5.95,5.93,5.95,48800.0
2008-02-05 11:10:00,5.95,5.96,5.94,5.96,22800.0,5.95,5.96,5.94,5.96,22800.0
2008-02-05 11:15:00,5.97,6.01,5.97,6.0,19600.0,5.97,6.01,5.97,6.0,19600.0
2008-02-05 11:20:00,6.0,6.0,6.0,6.0,30800.0,6.0,6.0,6.0,6.0,30800.0
2008-02-05 11:25:00,6.0,6.0,5.99,6.0,16000.0,6.0,6.0,5.99,6.0,16000.0
2008-02-05 11:30:00,6.0,6.0,5.99,6.0,26400.0,6.0,6.0,5.99,6.0,26400.0
2008-02-05 11:35:00,6.0,6.02,6.0,6.02,66800.0,6.0,6.02,6.0,6.02,66800.0
2008-02-05 11:40:00,6.01,6.06,6.0,6.05,48800.0,6.01,6.06,6.0,6.05,48800.0
2008-02-05 11:45:00,6.04,6.09,6.04,6.08,35200.0,6.04,6.09,6.04,6.08,35200.0
2008-02-05 11:50:00,6.08,6.12,6.08,6.11,25600.0,6.08,6.12,6.08,6.11,25600.0
2008-02-05 11:55:00,6.12,6.16,6.12,6.14,22000.0,6.12,6.16,6.12,6.14,22000.0
2008-02-05 12:00:00,6.14,6.16,6.12,6.15,21600.0,6.14,6.16,6.12,6.15,21600.0
2008-02-05 12:05:00,6.16,6.17,6.13,6.13,28000.0,6.16,6.17,6.13,6.13,28000.0
2008-02-05 12:10:00,6.13,6.13,6.12,6.13,13600.0,6.13,6.13,6.12,6.13,13600.0
2008-02-05 12:15:00,6.13,6.17,6.13,6.15,25200.0,6.13,6.17,6.13,6.15,25200.0
2008-02-05 12:20:00,6.15,6.16,6.13,6.14,16000.0,6.15,6.16,6.13,6.14,16000.0
2008-02-05 12:25:00,6.14,6.15,6.13,6.13,17200.0,6.14,6.15,6.13,6.13,17200.0
2008-02-05 12:30:00,6.13,6.13,6.1,6.1,24000.0,6.13,6.13,6.1,6.1,24000.0
2008-02-05 12:35:00,6.1,6.12,6.1,6.11,32400.0,6.1,6.12,6.1,6.11,32400.0
2008-02-05 12:40:00,6.11,6.13,6.11,6.13,11600.0,6.11,6.13,6.11,6.13,11600.0
2008-02-05 12:45:00,6.14,6.17,6.14,6.15,25600.0,6.14,6.17,6.14,6.15,25600.0
2008-02-05 12:50:00,6.15,6.15,6.1,6.1,17200.0,6.15,6.15,6.1,6.1,17200.0
2008-02-05 12:55:00,6.1,6.11,6.1,6.1,12800.0,6.1,6.11,6.1,6.1,12800.0
2008-02-05 13:00:00,6.1,6.15,6.1,6.14,18000.0,6.1,6.15,6.1,6.14,18000.0
2008-02-05 13:05:00,6.13,6.13,6.11,6.11,19200.0,6.13,6.13,6.11,6.11,19200.0
2008-02-05 13:10:00,6.11,6.11,6.09,6.1,16800.0,6.11,6.11,6.09,6.1,16800.0
2008-02-05 13:15:00,6.1,6.13,6.1,6.13,12800.0,6.1,6.13,6.1,6.13,12800.0
2008-02-05 13:20:00,6.13,6.15,6.13,6.14,14400.0,6.13,6.15,6.13,6.14,14400.0
2008-02-05 13:25:00,6.15,6.15,6.13,6.14,16000.0,6.15,6.15,6.13,6.14,16000.0
2008-02-05 13:30:00,6.14,6.14,6.11,6.12,21600.0,6.14,6.14,6.11,6.12,21600.0
2008-02-05 13:35:00,6.12,6.13,6.11,6.13,17600.0,6.12,6.13,6.11,6.13,17600.0
2008-02-05 13:40:00,6.13,6.14,6.12,6.14,9200.0,6.13,6.14,6.12,6.14,9200.0
2008-02-05 13:45:00,6.14,6.16,6.12,6.13,42800.0,6.14,6.16,6.12,6.13,42800.0
2008-02-05 13:50:00,6.13,6.13,6.12,6.12,10400.0,6.13,6.13,6.12,6.12,10400.0
2008-02-05 13:55:00,6.13,6.15,6.12,6.14,12000.0,6.13,6.15,6.12,6.14,12000.0
2008-02-05 14:00:00,6.14,6.15,6.12,6.13,13600.0,6.14,6.15,6.12,6.13,13600.0
2008-02-05 14:05:00,6.12,6.15,6.11,6.15,11200.0,6.12,6.15,6.11,6.15,11200.0
2008-02-05 14:10:00,6.14,6.15,6.13,6.14,18800.0,6.14,6.15,6.13,6.14,18800.0
2008-02-05 14:15:00,6.14,6.14,6.1,6.13,68000.0,6.14,6.14,6.1,6.13,68000.0
2008-02-05 14:20:00,6.13,6.15,6.13,6.13,54400.0,6.13,6.15,6.13,6.13,54400.0
2008-02-05 14:25:00,6.14,6.14,6.11,6.12,16800.0,6.14,6.14,6.11,6.12,16800.0
2008-02-05 14:30:00,6.13,6.13,6.11,6.11,14400.0,6.13,6.13,6.11,6.11,14400.0
2008-02-05 14:35:00,6.11,6.14,6.11,6.14,17600.0,6.11,6.14,6.11,6.14,17600.0
2008-02-05 14:40:00,6.14,6.14,6.1,6.1,18800.0,6.14,6.14,6.1,6.1,18800.0
2008-02-05 14:45:00,6.1,6.12,6.08,6.11,11600.0,6.1,6.12,6.08,6.11,11600.0
2008-02-05 14:50:00,6.12,6.13,6.11,6.13,10400.0,6.12,6.13,6.11,6.13,10400.0
2008-02-05 14:55:00,6.13,6.14,6.12,6.12,11600.0,6.13,6.14,6.12,6.12,11600.0
2008-02-05 15:00:00,6.12,6.12,6.07,6.07,26000.0,6.12,6.12,6.07,6.07,26000.0
2008-02-05 15:05:00,6.07,6.07,6.05,6.05,15200.0,6.07,6.07,6.05,6.05,15200.0
2008-02-05 15:10:00,6.06,6.07,6.04,6.07,25600.0,6.06,6.07,6.04,6.07,25600.0
2008-02-05 15:15:00,6.07,6.08,6.07,6.08,16000.0,6.07,6.08,6.07,6.08,16000.0
2008-02-05 15:20:00,6.09,6.1,6.05,6.06,21600.0,6.09,6.1,6.05,6.06,21600.0
2008-02-05 15:25:00,6.06,6.08,6.04,6.07,30000.0,6.06,6.08,6.04,6.07,30000.0
2008-02-05 15:30:00,6.07,6.07,6.06,6.07,14800.0,6.07,6.07,6.06,6.07,14800.0
2008-02-05 15:35:00,6.08,6.11,6.08,6.09,22000.0,6.08,6.11,6.08,6.09,22000.0
2008-02-05 15:40:00,6.09,6.09,6.06,6.09,25600.0,6.09,6.09,6.06,6.09,25600.0
2008-02-05 15:45:00,6.09,6.1,6.05,6.09,41200.0,6.09,6.1,6.05,6.09,41200.0
2008-02-05 15:50:00,6.09,6.11,6.05,6.06,34800.0,6.09,6.11,6.05,6.06,34800.0
2008-02-05 15:55:00,6.06,6.07,6.03,6.03,63200.0,6.06,6.07,6.03,6.03,63200.0
2008-02-06 09:30:00,6.07,6.09,6.05,6.08,46800.0,6.07,6.09,6.05,6.08,46800.0
2008-02-06 09:35:00,6.09,6.1,6.08,6.09,12000.0,6.09,6.1,6.08,6.09,12000.0
2008-02-06 09:40:00,6.1,6.1,6.08,6.09,8400.0,6.1,6.1,6.08,6.09,8400.0
2008-02-06 09:45:00,6.09,6.13,6.09,6.12,8400.0,6.09,6.13,6.09,6.12,8400.0
2008-02-06 09:50:00,6.12,6.17,6.12,6.15,16000.0,6.12,6.17,6.12,6.15,16000.0
2008-02-06 09:55:00,6.15,6.15,6.13,6.14,11600.0,6.15,6.15,6.13,6.14,11600.0
2008-02-06 10:00:00,6.14,6.16,6.13,6.16,18000.0,6.14,6.16,6.13,6.16,18000.0
2008-02-06 10:05:00,6.16,6.19,6.15,6.18,26400.0,6.16,6.19,6.15,6.18,26400.0
2008-02-06 10:10:00,6.18,6.2,6.14,6.14,18000.0,6.18,6.2,6.14,6.14,18000.0
2008-02-06 10:15:00,6.14,6.17,6.14,6.15,19200.0,6.14,6.17,6.14,6.15,19200.0
2008-02-06 10:20:00,6.14,6.14,6.11,6.11,12000.0,6.14,6.14,6.11,6.11,12000.0
2008-02-06 10:25:00,6.12,6.13,6.12,6.12,21200.0,6.12,6.13,6.12,6.12,21200.0
2008-02-06 10:30:00,6.12,6.13,6.11,6.12,18400.0,6.12,6.13,6.11,6.12,18400.0
2008-02-06 10:35:00,6.12,6.14,6.11,6.14,26400.0,6.12,6.14,6.11,6.14,26400.0
2008-02-06 10:40:00,6.14,6.14,6.12,6.12,13600.0,6.14,6.14,6.12,6.12,13600.0
2008-02-06 10:45:00,6.13,6.13,6.12,6.13,13600.0,6.13,6.13,6.12,6.13,13600.0
2008-02-06 10:50:00,6.12,6.13,6.12,6.13,5200.0,6.12,6.13,6.12,6.13,5200.0
2008-02-06 10:55:00,6.13,6.14,6.12,6.13,6800.0,6.13,6.14,6.12,6.13,6800.0
2008-02-06 11:00:00,6.12,6.14,6.12,6.14,10400.0,6.12,6.14,6.12,6.14,10400.0
2008-02-06 11:05:00,6.13,6.14,6.13,6.14,6800.0,6.13,6.14,6.13,6.14,6800.0
2008-02-06 11:10:00,6.14,6.14,6.13,6.13,6000.0,6.14,6.14,6.13,6.13,6000.0
2008-02-06 11:15:00,6.13,6.13,6.12,6.12,12000.0,6.13,6.13,6.12,6.12,12000.0
2008-02-06 11:20:00,6.12,6.13,6.12,6.13,11200.0,6.12,6.13,6.12,6.13,11200.0
2008-02-06 11:25:00,6.12,6.14,6.12,6.13,5200.0,6.12,6.14,6.12,6.13,5200.0
2008-02-06 11:30:00,6.13,6.13,6.12,6.12,8000.0,6.13,6.13,6.12,6.12,8000.0
2008-02-06 11:35:00,6.12,6.12,6.1,6.1,11200.0,6.12,6.12,6.1,6.1,11200.0
2008-02-06 11:40:00,6.1,6.11,6.1,6.11,6000.0,6.1,6.11,6.1,6.11,6000.0
2008-02-06 11:45:00,6.12,6.12,6.11,6.12,6000.0,6.12,6.12,6.11,6.12,6000.0
2008-02-06 11:50:00,6.12,6.13,6.12,6.13,4000.0,6.12,6.13,6.12,6.13,4000.0
2008-02-06 11:55:00,6.13,6.14,6.13,6.14,7600.0,6.13,6.14,6.13,6.14,7600.0
2008-02-06 12:00:00,6.13,6.15,6.13,6.15,8000.0,6.13,6.15,6.13,6.15,8000.0
2008-02-06 12:05:00,6.14,6.14,6.14,6.14,5200.0,6.14,6.14,6.14,6.14,5200.0
2008-02-06 12:10:00,6.14,6.14,6.12,6.12,13200.0,6.14,6.14,6.12,6.12,13200.0
2008-02-06 12:15:00,6.13,6.13,6.13,6.13,2800.0,6.13,6.13,6.13,6.13,2800.0
2008-02-06 12:20:00,6.13,6.13,6.13,6.13,3200.0,6.13,6.13,6.13,6.13,3200.0
2008-02-06 12:25:00,6.13,6.13,6.12,6.13,4400.0,6.13,6.13,6.12,6.13,4400.0
2008-02-06 12:30:00,6.13,6.13,6.12,6.13,3600.0,6.13,6.13,6.12,6.13,3600.0
2008-02-06 12:35:00,6.12,6.13,6.12,6.13,74000.0,6.12,6.13,6.12,6.13,74000.0
2008-02-06 12:40:00,6.13,6.14,6.13,6.14,20400.0,6.13,6.14,6.13,6.14,20400.0
2008-02-06 12:45:00,6.14,6.14,6.13,6.14,7200.0,6.14,6.14,6.13,6.14,7200.0
2008-02-06 12:50:00,6.13,6.13,6.12,6.12,11200.0,6.13,6.13,6.12,6.12,11200.0
2008-02-06 12:55:00,6.13,6.13,6.13,6.13,800.0,6.13,6.13,6.13,6.13,800.0
2008-02-06 13:00:00,6.12,6.13,6.12,6.13,7200.0,6.12,6.13,6.12,6.13,7200.0
2008-02-06 13:05:00,6.13,6.13,6.12,6.13,4000.0,6.13,6.13,6.12,6.13,4000.0
2008-02-06 13:10:00,6.12,6.13,6.12,6.12,41600.0,6.12,6.13,6.12,6.12,41600.0
2008-02-06 13:15:00,6.13,6.13,6.12,6.13,8000.0,6.13,6.13,6.12,6.13,8000.0
2008-02-06 13:20:00,6.12,6.13,6.12,6.13,4000.0,6.12,6.13,6.12,6.13,4000.0
2008-02-06 13:25:00,6.13,6.13,6.12,6.12,26400.0,6.13,6.13,6.12,6.12,26400.0
2008-02-06 13:30:00,6.12,6.12,6.12,6.12,13200.0,6.12,6.12,6.12,6.12,13200.0
2008-02-06 13:35:00,6.12,6.12,6.12,6.12,18000.0,6.12,6.12,6.12,6.12,18000.0
2008-02-06 13:40:00,6.12,6.12,6.11,6.11,56400.0,6.12,6.12,6.11,6.11,56400.0
2008-02-06 13:45:00,6.11,6.11,6.1,6.11,32800.0,6.11,6.11,6.1,6.11,32800.0
2008-02-06 13:50:00,6.11,6.12,6.11,6.11,10800.0,6.11,6.12,6.11,6.11,10800.0
2008-02-06 13:55:00,6.11,6.12,6.1,6.12,26000.0,6.11,6.12,6.1,6.12,26000.0
2008-02-06 14:00:00,6.12,6.13,6.11,6.13,19600.0,6.12,6.13,6.11,6.13,19600.0
2008-02-06 14:05:00,6.13,6.13,6.13,6.13,19600.0,6.13,6.13,6.13,6.13,19600.0
2008-02-06 14:10:00,6.13,6.14,6.13,6.13,37600.0,6.13,6.14,6.13,6.13,37600.0
2008-02-06 14:15:00,6.13,6.14,6.12,6.12,44400.0,6.13,6.14,6.12,6.12,44400.0
2008-02-06 14:20:00,6.12,6.13,6.11,6.13,39600.0,6.12,6.13,6.11,6.13,39600.0
2008-02-06 14:25:00,6.13,6.13,6.11,6.12,17200.0,6.13,6.13,6.11,6.12,17200.0
2008-02-06 14:30:00,6.12,6.12,6.09,6.09,52800.0,6.12,6.12,6.09,6.09,52800.0
2008-02-06 14:35:00,6.09,6.13,6.09,6.12,36800.0,6.09,6.13,6.09,6.12,36800.0
2008-02-06 14:40:00,6.13,6.14,6.12,6.14,25600.0,6.13,6.14,6.12,6.14,25600.0
2008-02-06 14:45:00,6.14,6.14,6.13,6.13,18000.0,6.14,6.14,6.13,6.13,18000.0
2008-02-06 14:50:00,6.14,6.14,6.13,6.14,24800.0,6.14,6.14,6.13,6.14,24800.0
2008-02-06 14:55:00,6.14,6.15,6.13,6.13,24800.0,6.14,6.15,6.13,6.13,24800.0
2008-02-06 15:00:00,6.13,6.13,6.12,6.13,131600.0,6.13,6.13,6.12,6.13,131600.0
2008-02-06 15:05:00,6.13,6.14,6.13,6.14,10000.0,6.13,6.14,6.13,6.14,10000.0
2008-02-06 15:10:00,6.13,6.13,6.12,6.12,22400.0,6.13,6.13,6.12,6.12,22400.0
2008-02-06 15:15:00,6.11,6.12,6.11,6.12,22000.0,6.11,6.12,6.11,6.12,22000.0
2008-02-06 15:20:00,6.12,6.14,6.12,6.14,16800.0,6.12,6.14,6.12,6.14,16800.0
2008-02-06 15:25:00,6.14,6.15,6.12,6.13,17200.0,6.14,6.15,6.12,6.13,17200.0
2008-02-06 15:30:00,6.12,6.13,6.11,6.12,36800.0,6.12,6.13,6.11,6.12,36800.0
2008-02-06 15:35:00,6.11,6.13,6.11,6.12,54800.0,6.11,6.13,6.11,6.12,54800.0
2008-02-06 15:40:00,6.12,6.13,6.11,6.11,36000.0,6.12,6.13,6.11,6.11,36000.0
2008-02-06 15:45:00,6.11,6.11,6.1,6.11,46400.0,6.11,6.11,6.1,6.11,46400.0
2008-02-06 15:50:00,6.11,6.12,6.09,6.12,172000.0,6.11,6.12,6.09,6.12,172000.0
2008-02-06 15:55:00,6.12,6.13,6.1,6.12,160400.0,6.12,6.13,6.1,6.12,160400.0
2008-02-07 09:30:00,6.12,6.15,6.12,6.15,13600.0,6.12,6.15,6.12,6.15,13600.0
2008-02-07 09:35:00,6.15,6.2,6.14,6.15,21200.0,6.15,6.2,6.14,6.15,21200.0
2008-02-07 09:40:00,6.14,6.14,6.13,6.14,33600.0,6.14,6.14,6.13,6.14,33600.0
2008-02-07 09:45:00,6.14,6.14,6.12,6.13,38400.0,6.14,6.14,6.12,6.13,38400.0
2008-02-07 09:50:00,6.13,6.16,6.13,6.16,18400.0,6.13,6.16,6.13,6.16,18400.0
2008-02-07 09:55:00,6.17,6.19,6.15,6.16,27600.0,6.17,6.19,6.15,6.16,27600.0
2008-02-07 10:00:00,6.16,6.23,6.16,6.2,42400.0,6.16,6.23,6.16,6.2,42400.0
2008-02-07 10:05:00,6.21,6.23,6.19,6.21,33200.0,6.21,6.23,6.19,6.21,33200.0
2008-02-07 10:10:00,6.2,6.25,6.19,6.23,63200.0,6.2,6.25,6.19,6.23,63200.0
2008-02-07 10:15:00,6.23,6.25,6.19,6.2,74000.0,6.23,6.25,6.19,6.2,74000.0
2008-02-07 10:20:00,6.21,6.23,6.19,6.2,25600.0,6.21,6.23,6.19,6.2,25600.0
2008-02-07 10:25:00,6.19,6.21,6.17,6.18,35600.0,6.19,6.21,6.17,6.18,35600.0
2008-02-07 10:30:00,6.18,6.19,6.17,6.19,18400.0,6.18,6.19,6.17,6.19,18400.0
2008-02-07 10:35:00,6.18,6.18,6.15,6.15,44000.0,6.18,6.18,6.15,6.15,44000.0
2008-02-07 10:40:00,6.15,6.16,6.15,6.16,50000.0,6.15,6.16,6.15,6.16,50000.0
2008-02-07 10:45:00,6.16,6.17,6.14,6.14,47200.0,6.16,6.17,6.14,6.14,47200.0
2008-02-07 10:50:00,6.14,6.15,6.13,6.13,22000.0,6.14,6.15,6.13,6.13,22000.0
2008-02-07 10:55:00,6.14,6.14,6.13,6.13,108800.0,6.14,6.14,6.13,6.13,108800.0
2008-02-07 11:00:00,6.13,6.14,6.12,6.13,32400.0,6.13,6.14,6.12,6.13,32400.0
2008-02-07 11:05:00,6.12,6.14,6.09,6.1,82400.0,6.12,6.14,6.09,6.1,82400.0
2008-02-07 11:10:00,6.11,6.12,6.1,6.1,57200.0,6.11,6.12,6.1,6.1,57200.0
2008-02-07 11:15:00,6.11,6.14,6.11,6.12,42800.0,6.11,6.14,6.11,6.12,42800.0
2008-02-07 11:20:00,6.12,6.14,6.12,6.13,18000.0,6.12,6.14,6.12,6.13,18000.0
2008-02-07 11:25:00,6.13,6.15,6.13,6.13,152000.0,6.13,6.15,6.13,6.13,152000.0
2008-02-07 11:30:00,6.14,6.14,6.13,6.14,8000.0,6.14,6.14,6.13,6.14,8000.0
2008-02-07 11:35:00,6.14,6.15,6.13,6.13,34400.0,6.14,6.15,6.13,6.13,34400.0
2008-02-07 11:40:00,6.13,6.14,6.13,6.14,68800.0,6.13,6.14,6.13,6.14,68800.0
2008-02-07 11:45:00,6.13,6.14,6.13,6.14,11600.0,6.13,6.14,6.13,6.14,11600.0
2008-02-07 11:50:00,6.13,6.16,6.13,6.16,17600.0,6.13,6.16,6.13,6.16,17600.0
2008-02-07 11:55:00,6.15,6.18,6.15,6.18,28000.0,6.15,6.18,6.15,6.18,28000.0
2008-02-07 12:00:00,6.17,6.17,6.15,6.16,35200.0,6.17,6.17,6.15,6.16,35200.0
2008-02-07 12:05:00,6.16,6.16,6.15,6.15,10800.0,6.16,6.16,6.15,6.15,10800.0
2008-02-07 12:10:00,6.16,6.16,6.15,6.16,10800.0,6.16,6.16,6.15,6.16,10800.0
2008-02-07 12:15:00,6.16,6.17,6.16,6.17,9600.0,6.16,6.17,6.16,6.17,9600.0
2008-02-07 12:20:00,6.17,6.17,6.16,6.16,4000.0,6.17,6.17,6.16,6.16,4000.0
2008-02-07 12:25:00,6.16,6.17,6.16,6.17,13200.0,6.16,6.17,6.16,6.17,13200.0
2008-02-07 12:30:00,6.18,6.18,6.17,6.17,23600.0,6.18,6.18,6.17,6.17,23600.0
2008-02-07 12:35:00,6.17,6.17,6.15,6.15,30000.0,6.17,6.17,6.15,6.15,30000.0
2008-02-07 12:40:00,6.15,6.16,6.15,6.16,10000.0,6.15,6.16,6.15,6.16,10000.0
2008-02-07 12:45:00,6.16,6.18,6.16,6.18,18000.0,6.16,6.18,6.16,6.18,18000.0
2008-02-07 12:50:00,6.18,6.18,6.17,6.18,11600.0,6.18,6.18,6.17,6.18,11600.0
2008-02-07 12:55:00,6.19,6.19,6.18,6.19,8400.0,6.19,6.19,6.18,6.19,8400.0
2008-02-07 13:00:00,6.18,6.18,6.17,6.17,10000.0,6.18,6.18,6.17,6.17,10000.0
2008-02-07 13:05:00,6.17,6.19,6.16,6.19,28800.0,6.17,6.19,6.16,6.19,28800.0
2008-02-07 13:10:00,6.19,6.19,6.18,6.19,9600.0,6.19,6.19,6.18,6.19,9600.0
2008-02-07 13:15:00,6.19,6.19,6.17,6.18,18400.0,6.19,6.19,6.17,6.18,18400.0
2008-02-07 13:20:00,6.18,6.19,6.18,6.18,12800.0,6.18,6.19,6.18,6.18,12800.0
2008-02-07 13:25:00,6.18,6.22,6.18,6.21,35200.0,6.18,6.22,6.18,6.21,35200.0
2008-02-07 13:30:00,6.21,6.21,6.2,6.2,24400.0,6.21,6.21,6.2,6.2,24400.0
2008-02-07 13:35:00,6.2,6.23,6.19,6.22,32400.0,6.2,6.23,6.19,6.22,32400.0
2008-02-07 13:40:00,6.23,6.24,6.21,6.22,100400.0,6.23,6.24,6.21,6.22,100400.0
2008-02-07 13:45:00,6.22,6.22,6.2,6.22,46000.0,6.22,6.22,6.2,6.22,46000.0
2008-02-07 13:50:00,6.22,6.22,6.2,6.21,29200.0,6.22,6.22,6.2,6.21,29200.0
2008-02-07 13:55:00,6.21,6.22,6.19,6.21,93200.0,6.21,6.22,6.19,6.21,93200.0
2008-02-07 14:00:00,6.21,6.23,6.2,6.22,47600.0,6.21,6.23,6.2,6.22,47600.0
2008-02-07 14:05:00,6.22,6.24,6.19,6.2,66000.0,6.22,6.24,6.19,6.2,66000.0
2008-02-07 14:10:00,6.2,6.2,6.18,6.19,30000.0,6.2,6.2,6.18,6.19,30000.0
2008-02-07 14:15:00,6.18,6.2,6.18,6.19,33600.0,6.18,6.2,6.18,6.19,33600.0
2008-02-07 14:20:00,6.19,6.2,6.18,6.2,19600.0,6.19,6.2,6.18,6.2,19600.0
2008-02-07 14:25:00,6.2,6.22,6.18,6.18,201200.0,6.2,6.22,6.18,6.18,201200.0
2008-02-07 14:30:00,6.19,6.19,6.16,6.18,113200.0,6.19,6.19,6.16,6.18,113200.0
2008-02-07 14:35:00,6.18,6.18,6.16,6.17,49600.0,6.18,6.18,6.16,6.17,49600.0
2008-02-07 14:40:00,6.18,6.18,6.15,6.16,96400.0,6.18,6.18,6.15,6.16,96400.0
2008-02-07 14:45:00,6.16,6.16,6.15,6.16,28800.0,6.16,6.16,6.15,6.16,28800.0
2008-02-07 14:50:00,6.16,6.16,6.14,6.15,48400.0,6.16,6.16,6.14,6.15,48400.0
2008-02-07 14:55:00,6.15,6.16,6.13,6.13,37600.0,6.15,6.16,6.13,6.13,37600.0
2008-02-07 15:00:00,6.14,6.14,6.12,6.13,104800.0,6.14,6.14,6.12,6.13,104800.0
2008-02-07 15:05:00,6.13,6.13,6.1,6.1,27200.0,6.13,6.13,6.1,6.1,27200.0
2008-02-07 15:10:00,6.1,6.15,6.1,6.14,21600.0,6.1,6.15,6.1,6.14,21600.0
2008-02-07 15:15:00,6.15,6.16,6.15,6.16,27200.0,6.15,6.16,6.15,6.16,27200.0
2008-02-07 15:20:00,6.15,6.16,6.13,6.15,282000.0,6.15,6.16,6.13,6.15,282000.0
2008-02-07 15:25:00,6.15,6.18,6.14,6.16,185600.0,6.15,6.18,6.14,6.16,185600.0
2008-02-07 15:30:00,6.18,6.21,6.17,6.19,24800.0,6.18,6.21,6.17,6.19,24800.0
2008-02-07 15:35:00,6.19,6.19,6.14,6.14,44800.0,6.19,6.19,6.14,6.14,44800.0
2008-02-07 15:40:00,6.15,6.17,6.15,6.16,70000.0,6.15,6.17,6.15,6.16,70000.0
2008-02-07 15:45:00,6.17,6.2,6.17,6.19,25200.0,6.17,6.2,6.17,6.19,25200.0
2008-02-07 15:50:00,6.19,6.2,6.17,6.18,27200.0,6.19,6.2,6.17,6.18,27200.0
2008-02-07 15:55:00,6.18,6.21,6.15,6.17,138000.0,6.18,6.21,6.15,6.17,138000.0
2008-02-08 09:30:00,5.48,5.49,5.18,5.24,1170400.0,5.48,5.49,5.18,5.24,1170400.0
2008-02-08 09:35:00,5.23,5.25,5.19,5.19,650400.0,5.23,5.25,5.19,5.19,650400.0
2008-02-08 09:40:00,5.19,5.19,5.07,5.09,909600.0,5.19,5.19,5.07,5.09,909600.0
2008-02-08 09:45:00,5.09,5.11,4.96,5.05,1046000.0,5.09,5.11,4.96,5.05,1046000.0
2008-02-08 09:50:00,5.05,5.06,4.96,4.99,1056800.0,5.05,5.06,4.96,4.99,1056800.0
2008-02-08 09:55:00,5.0,5.01,4.91,4.96,618800.0,5.0,5.01,4.91,4.96,618800.0
2008-02-08 10:00:00,4.96,4.99,4.94,4.97,367600.0,4.96,4.99,4.94,4.97,367600.0
2008-02-08 10:05:00,4.97,5.03,4.93,4.98,1197600.0,4.97,5.03,4.93,4.98,1197600.0
2008-02-08 10:10:00,4.98,5.14,4.98,5.09,724000.0,4.98,5.14,4.98,5.09,724000.0
2008-02-08 10:15:00,5.1,5.1,5.03,5.05,825600.0,5.1,5.1,5.03,5.05,825600.0
2008-02-08 10:20:00,5.05,5.08,5.04,5.07,408000.0,5.05,5.08,5.04,5.07,408000.0
2008-02-08 10:25:00,5.07,5.15,5.06,5.11,1010400.0,5.07,5.15,5.06,5.11,1010400.0
2008-02-08 10:30:00,5.1,5.18,5.1,5.17,323200.0,5.1,5.18,5.1,5.17,323200.0
2008-02-08 10:35:00,5.17,5.18,5.14,5.16,295200.0,5.17,5.18,5.14,5.16,295200.0
2008-02-08 10:40:00,5.16,5.24,5.15,5.22,618000.0,5.16,5.24,5.15,5.22,618000.0
2008-02-08 10:45:00,5.22,5.4,5.22,5.38,596000.0,5.22,5.4,5.22,5.38,596000.0
2008-02-08 10:50:00,5.38,5.39,5.31,5.38,747600.0,5.38,5.39,5.31,5.38,747600.0
2008-02-08 10:55:00,5.37,5.4,5.33,5.37,468000.0,5.37,5.4,5.33,5.37,468000.0
2008-02-08 11:00:00,5.37,5.38,5.32,5.33,418000.0,5.37,5.38,5.32,5.33,418000.0
2008-02-08 11:05:00,5.33,5.37,5.32,5.34,369200.0,5.33,5.37,5.32,5.34,369200.0
2008-02-08 11:10:00,5.34,5.46,5.34,5.41,387200.0,5.34,5.46,5.34,5.41,387200.0
2008-02-08 11:15:00,5.41,5.48,5.4,5.46,268400.0,5.41,5.48,5.4,5.46,268400.0
2008-02-08 11:20:00,5.46,5.46,5.4,5.43,205600.0,5.46,5.46,5.4,5.43,205600.0
2008-02-08 11:25:00,5.43,5.45,5.38,5.45,212800.0,5.43,5.45,5.38,5.45,212800.0
2008-02-08 11:30:00,5.45,5.5,5.42,5.46,226400.0,5.45,5.5,5.42,5.46,226400.0
2008-02-08 11:35:00,5.46,5.49,5.44,5.45,130000.0,5.46,5.49,5.44,5.45,130000.0
2008-02-08 11:40:00,5.46,5.46,5.41,5.45,184000.0,5.46,5.46,5.41,5.45,184000.0
2008-02-08 11:45:00,5.46,5.5,5.42,5.46,165200.0,5.46,5.5,5.42,5.46,165200.0
2008-02-08 11:50:00,5.46,5.46,5.3,5.4,330000.0,5.46,5.46,5.3,5.4,330000.0
2008-02-08 11:55:00,5.41,5.42,5.34,5.38,308400.0,5.41,5.42,5.34,5.38,308400.0
2008-02-08 12:00:00,5.38,5.38,5.35,5.37,229200.0,5.38,5.38,5.35,5.37,229200.0
2008-02-08 12:05:00,5.37,5.38,5.35,5.37,171600.0,5.37,5.38,5.35,5.37,171600.0
2008-02-08 12:10:00,5.38,5.38,5.35,5.37,319200.0,5.38,5.38,5.35,5.37,319200.0
2008-02-08 12:15:00,5.37,5.37,5.35,5.35,141600.0,5.37,5.37,5.35,5.35,141600.0
2008-02-08 12:20:00,5.35,5.36,5.31,5.35,174000.0,5.35,5.36,5.31,5.35,174000.0
2008-02-08 12:25:00,5.35,5.38,5.35,5.38,93600.0,5.35,5.38,5.35,5.38,93600.0
2008-02-08 12:30:00,5.37,5.38,5.33,5.35,134400.0,5.37,5.38,5.33,5.35,134400.0
2008-02-08 12:35:00,5.35,5.36,5.34,5.35,80400.0,5.35,5.36,5.34,5.35,80400.0
2008-02-08 12:40:00,5.35,5.37,5.33,5.34,376000.0,5.35,5.37,5.33,5.34,376000.0
2008-02-08 12:45:00,5.33,5.35,5.33,5.33,120800.0,5.33,5.35,5.33,5.33,120800.0
2008-02-08 12:50:00,5.33,5.33,5.32,5.33,110800.0,5.33,5.33,5.32,5.33,110800.0
2008-02-08 12:55:00,5.33,5.33,5.32,5.33,76000.0,5.33,5.33,5.32,5.33,76000.0
2008-02-08 13:00:00,5.33,5.33,5.32,5.33,82400.0,5.33,5.33,5.32,5.33,82400.0
2008-02-08 13:05:00,5.33,5.33,5.32,5.33,61200.0,5.33,5.33,5.32,5.33,61200.0
2008-02-08 13:10:00,5.33,5.33,5.31,5.31,492400.0,5.33,5.33,5.31,5.31,492400.0
2008-02-08 13:15:00,5.32,5.32,5.25,5.25,226000.0,5.32,5.32,5.25,5.25,226000.0
2008-02-08 13:20:00,5.25,5.27,5.24,5.24,82800.0,5.25,5.27,5.24,5.24,82800.0
2008-02-08 13:25:00,5.25,5.26,5.24,5.25,81600.0,5.25,5.26,5.24,5.25,81600.0
2008-02-08 13:30:00,5.25,5.29,5.24,5.25,119600.0,5.25,5.29,5.24,5.25,119600.0
2008-02-08 13:35:00,5.26,5.26,5.23,5.25,121600.0,5.26,5.26,5.23,5.25,121600.0
2008-02-08 13:40:00,5.25,5.26,5.24,5.24,100400.0,5.25,5.26,5.24,5.24,100400.0
2008-02-08 13:45:00,5.24,5.24,5.17,5.18,118800.0,5.24,5.24,5.17,5.18,118800.0
2008-02-08 13:50:00,5.18,5.25,5.18,5.23,455200.0,5.18,5.25,5.18,5.23,455200.0
2008-02-08 13:55:00,5.23,5.25,5.22,5.23,73600.0,5.23,5.25,5.22,5.23,73600.0
2008-02-08 14:00:00,5.23,5.24,5.21,5.22,321600.0,5.23,5.24,5.21,5.22,321600.0
2008-02-08 14:05:00,5.21,5.21,5.18,5.19,98000.0,5.21,5.21,5.18,5.19,98000.0
2008-02-08 14:10:00,5.19,5.21,5.18,5.2,169600.0,5.19,5.21,5.18,5.2,169600.0
2008-02-08 14:15:00,5.19,5.21,5.17,5.21,139200.0,5.19,5.21,5.17,5.21,139200.0
2008-02-08 14:20:00,5.21,5.21,5.18,5.18,145200.0,5.21,5.21,5.18,5.18,145200.0
2008-02-08 14:25:00,5.18,5.18,5.18,5.18,178400.0,5.18,5.18,5.18,5.18,178400.0
2008-02-08 14:30:00,5.18,5.18,5.17,5.18,79200.0,5.18,5.18,5.17,5.18,79200.0
2008-02-08 14:35:00,5.18,5.18,5.17,5.18,61200.0,5.18,5.18,5.17,5.18,61200.0
2008-02-08 14:40:00,5.18,5.18,5.16,5.17,104800.0,5.18,5.18,5.16,5.17,104800.0
2008-02-08 14:45:00,5.17,5.2,5.17,5.17,95200.0,5.17,5.2,5.17,5.17,95200.0
2008-02-08 14:50:00,5.17,5.18,5.16,5.16,176400.0,5.17,5.18,5.16,5.16,176400.0
2008-02-08 14:55:00,5.16,5.17,5.16,5.16,48000.0,5.16,5.17,5.16,5.16,48000.0
2008-02-08 15:00:00,5.16,5.17,5.16,5.16,62800.0,5.16,5.17,5.16,5.16,62800.0
2008-02-08 15:05:00,5.17,5.27,5.17,5.22,205600.0,5.17,5.27,5.17,5.22,205600.0
2008-02-08 15:10:00,5.22,5.25,5.22,5.22,103600.0,5.22,5.25,5.22,5.22,103600.0
2008-02-08 15:15:00,5.22,5.24,5.22,5.24,111200.0,5.22,5.24,5.22,5.24,111200.0
2008-02-08 15:20:00,5.24,5.24,5.18,5.19,119200.0,5.24,5.24,5.18,5.19,119200.0
2008-02-08 15:25:00,5.18,5.21,5.18,5.21,87600.0,5.18,5.21,5.18,5.21,87600.0
2008-02-08 15:30:00,5.21,5.25,5.21,5.22,157600.0,5.21,5.25,5.21,5.22,157600.0
2008-02-08 15:35:00,5.23,5.23,5.21,5.21,77200.0,5.23,5.23,5.21,5.21,77200.0
2008-02-08 15:40:00,5.21,5.25,5.21,5.25,186400.0,5.21,5.25,5.21,5.25,186400.0
2008-02-08 15:45:00,5.25,5.28,5.25,5.27,216400.0,5.25,5.28,5.25,5.27,216400.0
2008-02-08 15:50:00,5.27,5.32,5.27,5.31,227200.0,5.27,5.32,5.27,5.31,227200.0
2008-02-08 15:55:00,5.31,5.38,5.31,5.36,385600.0,5.31,5.38,5.31,5.36,385600.0
2008-02-11 09:30:00,5.15,5.15,4.81,5.0,524800.0,5.15,5.15,4.81,5.0,524800.0
2008-02-11 09:35:00,5.02,5.06,4.96,4.96,291600.0,5.02,5.06,4.96,4.96,291600.0
2008-02-11 09:40:00,4.96,5.0,4.94,4.97,217600.0,4.96,5.0,4.94,4.97,217600.0
2008-02-11 09:45:00,4.96,4.97,4.9,4.94,249200.0,4.96,4.97,4.9,4.94,249200.0
2008-02-11 09:50:00,4.93,4.98,4.93,4.96,198800.0,4.93,4.98,4.93,4.96,198800.0
2008-02-11 09:55:00,4.97,4.98,4.96,4.98,205600.0,4.97,4.98,4.96,4.98,205600.0
2008-02-11 10:00:00,4.98,4.99,4.96,4.98,104000.0,4.98,4.99,4.96,4.98,104000.0
2008-02-11 10:05:00,4.97,4.97,4.94,4.94,173600.0,4.97,4.97,4.94,4.94,173600.0
2008-02-11 10:10:00,4.94,4.96,4.94,4.94,848000.0,4.94,4.96,4.94,4.94,848000.0
2008-02-11 10:15:00,4.95,4.95,4.88,4.88,331600.0,4.95,4.95,4.88,4.88,331600.0
2008-02-11 10:20:00,4.88,4.9,4.84,4.85,332400.0,4.88,4.9,4.84,4.85,332400.0
2008-02-11 10:25:00,4.85,4.85,4.78,4.8,263600.0,4.85,4.85,4.78,4.8,263600.0
2008-02-11 10:30:00,4.8,4.81,4.72,4.74,293200.0,4.8,4.81,4.72,4.74,293200.0
2008-02-11 10:35:00,4.75,4.75,4.71,4.71,154800.0,4.75,4.75,4.71,4.71,154800.0
2008-02-11 10:40:00,4.72,4.73,4.69,4.7,300000.0,4.72,4.73,4.69,4.7,300000.0
2008-02-11 10:45:00,4.7,4.74,4.69,4.73,424800.0,4.7,4.74,4.69,4.73,424800.0
2008-02-11 10:50:00,4.74,4.76,4.73,4.75,195600.0,4.74,4.76,4.73,4.75,195600.0
2008-02-11 10:55:00,4.76,4.76,4.73,4.73,114400.0,4.76,4.76,4.73,4.73,114400.0
2008-02-11 11:00:00,4.73,4.75,4.71,4.74,220800.0,4.73,4.75,4.71,4.74,220800.0
2008-02-11 11:05:00,4.74,4.74,4.7,4.7,112800.0,4.74,4.74,4.7,4.7,112800.0
2008-02-11 11:10:00,4.71,4.73,4.71,4.73,139600.0,4.71,4.73,4.71,4.73,139600.0
2008-02-11 11:15:00,4.73,4.76,4.73,4.75,270000.0,4.73,4.76,4.73,4.75,270000.0
2008-02-11 11:20:00,4.75,4.76,4.75,4.75,186000.0,4.75,4.76,4.75,4.75,186000.0
2008-02-11 11:25:00,4.75,4.78,4.75,4.76,352800.0,4.75,4.78,4.75,4.76,352800.0
2008-02-11 11:30:00,4.77,4.77,4.75,4.75,61600.0,4.77,4.77,4.75,4.75,61600.0
2008-02-11 11:35:00,4.75,4.76,4.75,4.76,63600.0,4.75,4.76,4.75,4.76,63600.0
2008-02-11 11:40:00,4.76,4.76,4.74,4.75,192800.0,4.76,4.76,4.74,4.75,192800.0
2008-02-11 11:45:00,4.75,4.76,4.74,4.76,139600.0,4.75,4.76,4.74,4.76,139600.0
2008-02-11 11:50:00,4.76,4.76,4.75,4.75,79600.0,4.76,4.76,4.75,4.75,79600.0
2008-02-11 11:55:00,4.75,4.76,4.75,4.75,72000.0,4.75,4.76,4.75,4.75,72000.0
2008-02-11 12:00:00,4.75,4.76,4.75,4.75,126400.0,4.75,4.76,4.75,4.75,126400.0
2008-02-11 12:05:00,4.75,4.76,4.75,4.75,92800.0,4.75,4.76,4.75,4.75,92800.0
2008-02-11 12:10:00,4.75,4.75,4.75,4.75,110000.0,4.75,4.75,4.75,4.75,110000.0
2008-02-11 12:15:00,4.75,4.75,4.75,4.75,233200.0,4.75,4.75,4.75,4.75,233200.0
2008-02-11 12:20:00,4.75,4.75,4.74,4.75,82400.0,4.75,4.75,4.74,4.75,82400.0
2008-02-11 12:25:00,4.75,4.76,4.75,4.75,199200.0,4.75,4.76,4.75,4.75,199200.0
2008-02-11 12:30:00,4.75,4.75,4.74,4.74,93600.0,4.75,4.75,4.74,4.74,93600.0
2008-02-11 12:35:00,4.74,4.75,4.74,4.75,82800.0,4.74,4.75,4.74,4.75,82800.0
2008-02-11 12:40:00,4.75,4.75,4.74,4.75,28800.0,4.75,4.75,4.74,4.75,28800.0
2008-02-11 12:45:00,4.75,4.75,4.74,4.75,48800.0,4.75,4.75,4.74,4.75,48800.0
2008-02-11 12:50:00,4.74,4.75,4.74,4.74,104400.0,4.74,4.75,4.74,4.74,104400.0
2008-02-11 12:55:00,4.74,4.74,4.74,4.74,42000.0,4.74,4.74,4.74,4.74,42000.0
2008-02-11 13:00:00,4.74,4.75,4.74,4.75,86400.0,4.74,4.75,4.74,4.75,86400.0
2008-02-11 13:05:00,4.75,4.75,4.74,4.75,55600.0,4.75,4.75,4.74,4.75,55600.0
2008-02-11 13:10:00,4.75,4.77,4.75,4.76,154800.0,4.75,4.77,4.75,4.76,154800.0
2008-02-11 13:15:00,4.76,4.77,4.76,4.76,65200.0,4.76,4.77,4.76,4.76,65200.0
2008-02-11 13:20:00,4.76,4.76,4.76,4.76,25600.0,4.76,4.76,4.76,4.76,25600.0
2008-02-11 13:25:00,4.76,4.78,4.76,4.77,126800.0,4.76,4.78,4.76,4.77,126800.0
2008-02-11 13:30:00,4.78,4.78,4.76,4.76,364400.0,4.78,4.78,4.76,4.76,364400.0
2008-02-11 13:35:00,4.77,4.78,4.76,4.78,46000.0,4.77,4.78,4.76,4.78,46000.0
2008-02-11 13:40:00,4.78,4.8,4.78,4.8,98400.0,4.78,4.8,4.78,4.8,98400.0
2008-02-11 13:45:00,4.8,4.8,4.78,4.79,43600.0,4.8,4.8,4.78,4.79,43600.0
2008-02-11 13:50:00,4.79,4.81,4.78,4.78,44000.0,4.79,4.81,4.78,4.78,44000.0
2008-02-11 13:55:00,4.79,4.79,4.78,4.79,96800.0,4.79,4.79,4.78,4.79,96800.0
2008-02-11 14:00:00,4.79,4.79,4.79,4.79,66800.0,4.79,4.79,4.79,4.79,66800.0
2008-02-11 14:05:00,4.79,4.79,4.79,4.79,41200.0,4.79,4.79,4.79,4.79,41200.0
2008-02-11 14:10:00,4.79,4.79,4.78,4.78,78000.0,4.79,4.79,4.78,4.78,78000.0
2008-02-11 14:15:00,4.78,4.78,4.78,4.78,111200.0,4.78,4.78,4.78,4.78,111200.0
2008-02-11 14:20:00,4.78,4.78,4.78,4.78,82400.0,4.78,4.78,4.78,4.78,82400.0
2008-02-11 14:25:00,4.78,4.78,4.75,4.75,109200.0,4.78,4.78,4.75,4.75,109200.0
2008-02-11 14:30:00,4.75,4.76,4.75,4.76,34400.0,4.75,4.76,4.75,4.76,34400.0
2008-02-11 14:35:00,4.76,4.76,4.75,4.76,88000.0,4.76,4.76,4.75,4.76,88000.0
2008-02-11 14:40:00,4.76,4.76,4.75,4.76,58400.0,4.76,4.76,4.75,4.76,58400.0
2008-02-11 14:45:00,4.76,4.77,4.76,4.77,66000.0,4.76,4.77,4.76,4.77,66000.0
2008-02-11 14:50:00,4.77,4.78,4.77,4.77,60000.0,4.77,4.78,4.77,4.77,60000.0
2008-02-11 14:55:00,4.77,4.78,4.76,4.76,73600.0,4.77,4.78,4.76,4.76,73600.0
2008-02-11 15:00:00,4.76,4.78,4.76,4.77,115200.0,4.76,4.78,4.76,4.77,115200.0
2008-02-11 15:05:00,4.76,4.77,4.76,4.77,68000.0,4.76,4.77,4.76,4.77,68000.0
2008-02-11 15:10:00,4.77,4.78,4.77,4.77,94400.0,4.77,4.78,4.77,4.77,94400.0
2008-02-11 15:15:00,4.78,4.79,4.78,4.79,82000.0,4.78,4.79,4.78,4.79,82000.0
2008-02-11 15:20:00,4.79,4.79,4.78,4.78,150000.0,4.79,4.79,4.78,4.78,150000.0
2008-02-11 15:25:00,4.79,4.79,4.78,4.79,140400.0,4.79,4.79,4.78,4.79,140400.0
2008-02-11 15:30:00,4.79,4.79,4.78,4.79,187600.0,4.79,4.79,4.78,4.79,187600.0
2008-02-11 15:35:00,4.79,4.8,4.78,4.78,148800.0,4.79,4.8,4.78,4.78,148800.0
2008-02-11 15:40:00,4.78,4.79,4.78,4.78,382000.0,4.78,4.79,4.78,4.78,382000.0
2008-02-11 15:45:00,4.78,4.8,4.78,4.79,217600.0,4.78,4.8,4.78,4.79,217600.0
2008-02-11 15:50:00,4.79,4.8,4.78,4.8,219600.0,4.79,4.8,4.78,4.8,219600.0
2008-02-11 15:55:00,4.8,4.8,4.78,4.79,235200.0,4.8,4.8,4.78,4.79,235200.0
2008-02-12 09:30:00,4.83,4.98,4.64,4.9,213600.0,4.83,4.98,4.64,4.9,213600.0
2008-02-12 09:35:00,4.9,4.93,4.83,4.83,192800.0,4.9,4.93,4.83,4.83,192800.0
2008-02-12 09:40:00,4.83,4.83,4.75,4.76,169600.0,4.83,4.83,4.75,4.76,169600.0
2008-02-12 09:45:00,4.77,4.82,4.76,4.82,167600.0,4.77,4.82,4.76,4.82,167600.0
2008-02-12 09:50:00,4.82,4.83,4.78,4.78,169600.0,4.82,4.83,4.78,4.78,169600.0
2008-02-12 09:55:00,4.79,4.83,4.78,4.81,74000.0,4.79,4.83,4.78,4.81,74000.0
2008-02-12 10:00:00,4.82,4.83,4.79,4.79,90800.0,4.82,4.83,4.79,4.79,90800.0
2008-02-12 10:05:00,4.8,4.82,4.79,4.82,66800.0,4.8,4.82,4.79,4.82,66800.0
2008-02-12 10:10:00,4.82,4.85,4.81,4.82,154800.0,4.82,4.85,4.81,4.82,154800.0
2008-02-12 10:15:00,4.82,4.83,4.81,4.82,82400.0,4.82,4.83,4.81,4.82,82400.0
2008-02-12 10:20:00,4.82,4.82,4.81,4.81,50000.0,4.82,4.82,4.81,4.81,50000.0
2008-02-12 10:25:00,4.81,4.81,4.81,4.81,40000.0,4.81,4.81,4.81,4.81,40000.0
2008-02-12 10:30:00,4.81,4.82,4.8,4.8,102000.0,4.81,4.82,4.8,4.8,102000.0
2008-02-12 10:35:00,4.8,4.8,4.76,4.77,105200.0,4.8,4.8,4.76,4.77,105200.0
2008-02-12 10:40:00,4.77,4.8,4.77,4.8,87200.0,4.77,4.8,4.77,4.8,87200.0
2008-02-12 10:45:00,4.8,4.82,4.8,4.81,90800.0,4.8,4.82,4.8,4.81,90800.0
2008-02-12 10:50:00,4.81,4.81,4.79,4.8,70400.0,4.81,4.81,4.79,4.8,70400.0
2008-02-12 10:55:00,4.8,4.81,4.8,4.81,66000.0,4.8,4.81,4.8,4.81,66000.0
2008-02-12 11:00:00,4.81,4.81,4.8,4.8,107600.0,4.81,4.81,4.8,4.8,107600.0
2008-02-12 11:05:00,4.81,4.81,4.79,4.8,87600.0,4.81,4.81,4.79,4.8,87600.0
2008-02-12 11:10:00,4.8,4.8,4.79,4.79,34800.0,4.8,4.8,4.79,4.79,34800.0
2008-02-12 11:15:00,4.79,4.8,4.79,4.79,57600.0,4.79,4.8,4.79,4.79,57600.0
2008-02-12 11:20:00,4.8,4.8,4.78,4.78,56800.0,4.8,4.8,4.78,4.78,56800.0
2008-02-12 11:25:00,4.78,4.78,4.77,4.77,50400.0,4.78,4.78,4.77,4.77,50400.0
2008-02-12 11:30:00,4.77,4.79,4.77,4.79,46400.0,4.77,4.79,4.77,4.79,46400.0
2008-02-12 11:35:00,4.79,4.8,4.79,4.79,32800.0,4.79,4.8,4.79,4.79,32800.0
2008-02-12 11:40:00,4.79,4.79,4.79,4.79,32400.0,4.79,4.79,4.79,4.79,32400.0
2008-02-12 11:45:00,4.79,4.79,4.78,4.79,39200.0,4.79,4.79,4.78,4.79,39200.0
2008-02-12 11:50:00,4.79,4.79,4.79,4.79,35200.0,4.79,4.79,4.79,4.79,35200.0
2008-02-12 11:55:00,4.79,4.8,4.79,4.79,30000.0,4.79,4.8,4.79,4.79,30000.0
2008-02-12 12:00:00,4.79,4.8,4.79,4.79,47200.0,4.79,4.8,4.79,4.79,47200.0
2008-02-12 12:05:00,4.79,4.8,4.79,4.8,46000.0,4.79,4.8,4.79,4.8,46000.0
2008-02-12 12:10:00,4.8,4.8,4.79,4.79,36800.0,4.8,4.8,4.79,4.79,36800.0
2008-02-12 12:15:00,4.79,4.8,4.79,4.8,30400.0,4.79,4.8,4.79,4.8,30400.0
2008-02-12 12:20:00,4.8,4.8,4.79,4.79,37200.0,4.8,4.8,4.79,4.79,37200.0
2008-02-12 12:25:00,4.79,4.8,4.78,4.78,51600.0,4.79,4.8,4.78,4.78,51600.0
2008-02-12 12:30:00,4.78,4.8,4.78,4.79,33200.0,4.78,4.8,4.78,4.79,33200.0
2008-02-12 12:35:00,4.79,4.8,4.78,4.79,27600.0,4.79,4.8,4.78,4.79,27600.0
2008-02-12 12:40:00,4.79,4.8,4.79,4.79,34800.0,4.79,4.8,4.79,4.79,34800.0
2008-02-12 12:45:00,4.79,4.8,4.79,4.8,25200.0,4.79,4.8,4.79,4.8,25200.0
2008-02-12 12:50:00,4.79,4.8,4.79,4.8,27200.0,4.79,4.8,4.79,4.8,27200.0
2008-02-12 12:55:00,4.8,4.81,4.8,4.8,35600.0,4.8,4.81,4.8,4.8,35600.0
2008-02-12 13:00:00,4.81,4.81,4.8,4.8,48000.0,4.81,4.81,4.8,4.8,48000.0
2008-02-12 13:05:00,4.8,4.81,4.8,4.8,29200.0,4.8,4.81,4.8,4.8,29200.0
2008-02-12 13:10:00,4.8,4.81,4.8,4.81,28000.0,4.8,4.81,4.8,4.81,28000.0
2008-02-12 13:15:00,4.81,4.81,4.8,4.8,36800.0,4.81,4.81,4.8,4.8,36800.0
2008-02-12 13:20:00,4.8,4.81,4.8,4.8,36800.0,4.8,4.81,4.8,4.8,36800.0
2008-02-12 13:25:00,4.8,4.81,4.8,4.8,41600.0,4.8,4.81,4.8,4.8,41600.0
2008-02-12 13:30:00,4.8,4.81,4.79,4.81,57600.0,4.8,4.81,4.79,4.81,57600.0
2008-02-12 13:35:00,4.81,4.82,4.81,4.82,40800.0,4.81,4.82,4.81,4.82,40800.0
2008-02-12 13:40:00,4.82,4.82,4.81,4.82,24800.0,4.82,4.82,4.81,4.82,24800.0
2008-02-12 13:45:00,4.82,4.82,4.81,4.82,66400.0,4.82,4.82,4.81,4.82,66400.0
2008-02-12 13:50:00,4.82,4.83,4.8,4.81,66400.0,4.82,4.83,4.8,4.81,66400.0
2008-02-12 13:55:00,4.81,4.82,4.81,4.82,37200.0,4.81,4.82,4.81,4.82,37200.0
2008-02-12 14:00:00,4.82,4.83,4.8,4.81,183600.0,4.82,4.83,4.8,4.81,183600.0
2008-02-12 14:05:00,4.81,4.82,4.81,4.82,29600.0,4.81,4.82,4.81,4.82,29600.0
2008-02-12 14:10:00,4.82,4.83,4.8,4.81,139600.0,4.82,4.83,4.8,4.81,139600.0
2008-02-12 14:15:00,4.81,4.82,4.8,4.82,80000.0,4.81,4.82,4.8,4.82,80000.0
2008-02-12 14:20:00,4.82,4.83,4.81,4.83,48000.0,4.82,4.83,4.81,4.83,48000.0
2008-02-12 14:25:00,4.83,4.83,4.83,4.83,39200.0,4.83,4.83,4.83,4.83,39200.0
2008-02-12 14:30:00,4.83,4.84,4.83,4.84,48000.0,4.83,4.84,4.83,4.84,48000.0
2008-02-12 14:35:00,4.84,4.84,4.82,4.84,32400.0,4.84,4.84,4.82,4.84,32400.0
2008-02-12 14:40:00,4.83,4.85,4.83,4.85,37200.0,4.83,4.85,4.83,4.85,37200.0
2008-02-12 14:45:00,4.84,4.85,4.84,4.85,64000.0,4.84,4.85,4.84,4.85,64000.0
2008-02-12 14:50:00,4.85,4.86,4.85,4.86,28800.0,4.85,4.86,4.85,4.86,28800.0
2008-02-12 14:55:00,4.86,4.87,4.86,4.87,41600.0,4.86,4.87,4.86,4.87,41600.0
2008-02-12 15:00:00,4.87,4.87,4.86,4.86,60000.0,4.87,4.87,4.86,4.86,60000.0
2008-02-12 15:05:00,4.86,4.87,4.86,4.86,39200.0,4.86,4.87,4.86,4.86,39200.0
2008-02-12 15:10:00,4.86,4.87,4.85,4.86,58400.0,4.86,4.87,4.85,4.86,58400.0
2008-02-12 15:15:00,4.86,4.86,4.85,4.85,51200.0,4.86,4.86,4.85,4.85,51200.0
2008-02-12 15:20:00,4.86,4.86,4.83,4.83,44000.0,4.86,4.86,4.83,4.83,44000.0
2008-02-12 15:25:00,4.83,4.85,4.82,4.85,70400.0,4.83,4.85,4.82,4.85,70400.0
2008-02-12 15:30:00,4.85,4.85,4.84,4.85,56000.0,4.85,4.85,4.84,4.85,56000.0
2008-02-12 15:35:00,4.85,4.85,4.83,4.83,53600.0,4.85,4.85,4.83,4.83,53600.0
2008-02-12 15:40:00,4.83,4.85,4.83,4.83,80800.0,4.83,4.85,4.83,4.83,80800.0
2008-02-12 15:45:00,4.83,4.84,4.82,4.83,36800.0,4.83,4.84,4.82,4.83,36800.0
2008-02-12 15:50:00,4.83,4.83,4.82,4.82,67200.0,4.83,4.83,4.82,4.82,67200.0
2008-02-12 15:55:00,4.82,4.84,4.82,4.83,96400.0,4.82,4.84,4.82,4.83,96400.0
2008-02-13 09:30:00,4.87,4.87,4.8,4.81,68000.0,4.87,4.87,4.8,4.81,68000.0
2008-02-13 09:35:00,4.81,4.81,4.78,4.8,74800.0,4.81,4.81,4.78,4.8,74800.0
2008-02-13 09:40:00,4.8,4.8,4.78,4.79,36000.0,4.8,4.8,4.78,4.79,36000.0
2008-02-13 09:45:00,4.8,4.8,4.78,4.79,62800.0,4.8,4.8,4.78,4.79,62800.0
2008-02-13 09:50:00,4.79,4.8,4.79,4.79,44400.0,4.79,4.8,4.79,4.79,44400.0
2008-02-13 09:55:00,4.79,4.81,4.78,4.81,26400.0,4.79,4.81,4.78,4.81,26400.0
2008-02-13 10:00:00,4.8,4.81,4.79,4.81,60000.0,4.8,4.81,4.79,4.81,60000.0
2008-02-13 10:05:00,4.81,4.82,4.81,4.81,30800.0,4.81,4.82,4.81,4.81,30800.0
2008-02-13 10:10:00,4.81,4.82,4.81,4.81,40000.0,4.81,4.82,4.81,4.81,40000.0
2008-02-13 10:15:00,4.81,4.81,4.79,4.79,43600.0,4.81,4.81,4.79,4.79,43600.0
2008-02-13 10:20:00,4.79,4.8,4.79,4.8,18000.0,4.79,4.8,4.79,4.8,18000.0
2008-02-13 10:25:00,4.8,4.82,4.8,4.82,34800.0,4.8,4.82,4.8,4.82,34800.0
2008-02-13 10:30:00,4.82,4.82,4.79,4.79,40000.0,4.82,4.82,4.79,4.79,40000.0
2008-02-13 10:35:00,4.79,4.8,4.77,4.79,62400.0,4.79,4.8,4.77,4.79,62400.0
2008-02-13 10:40:00,4.79,4.79,4.77,4.79,46000.0,4.79,4.79,4.77,4.79,46000.0
2008-02-13 10:45:00,4.79,4.79,4.76,4.76,72400.0,4.79,4.79,4.76,4.76,72400.0
2008-02-13 10:50:00,4.76,4.76,4.75,4.75,51600.0,4.76,4.76,4.75,4.75,51600.0
2008-02-13 10:55:00,4.75,4.76,4.74,4.76,78800.0,4.75,4.76,4.74,4.76,78800.0
2008-02-13 11:00:00,4.76,4.76,4.72,4.72,62000.0,4.76,4.76,4.72,4.72,62000.0
2008-02-13 11:05:00,4.72,4.72,4.72,4.72,57600.0,4.72,4.72,4.72,4.72,57600.0
2008-02-13 11:10:00,4.72,4.72,4.7,4.72,60800.0,4.72,4.72,4.7,4.72,60800.0
2008-02-13 11:15:00,4.72,4.72,4.71,4.72,56800.0,4.72,4.72,4.71,4.72,56800.0
2008-02-13 11:20:00,4.72,4.72,4.71,4.72,38400.0,4.72,4.72,4.71,4.72,38400.0
2008-02-13 11:25:00,4.72,4.72,4.72,4.72,48000.0,4.72,4.72,4.72,4.72,48000.0
2008-02-13 11:30:00,4.72,4.73,4.71,4.72,73200.0,4.72,4.73,4.71,4.72,73200.0
2008-02-13 11:35:00,4.72,4.72,4.71,4.72,95600.0,4.72,4.72,4.71,4.72,95600.0
2008-02-13 11:40:00,4.72,4.72,4.71,4.72,94000.0,4.72,4.72,4.71,4.72,94000.0
2008-02-13 11:45:00,4.72,4.72,4.71,4.71,77600.0,4.72,4.72,4.71,4.71,77600.0
2008-02-13 11:50:00,4.71,4.72,4.7,4.71,182400.0,4.71,4.72,4.7,4.71,182400.0
2008-02-13 11:55:00,4.71,4.72,4.66,4.68,112000.0,4.71,4.72,4.66,4.68,112000.0
2008-02-13 12:00:00,4.68,4.69,4.66,4.69,73600.0,4.68,4.69,4.66,4.69,73600.0
2008-02-13 12:05:00,4.69,4.72,4.69,4.71,62400.0,4.69,4.72,4.69,4.71,62400.0
2008-02-13 12:10:00,4.71,4.71,4.7,4.7,54000.0,4.71,4.71,4.7,4.7,54000.0
2008-02-13 12:15:00,4.7,4.7,4.7,4.7,43200.0,4.7,4.7,4.7,4.7,43200.0
2008-02-13 12:20:00,4.7,4.7,4.7,4.7,45600.0,4.7,4.7,4.7,4.7,45600.0
2008-02-13 12:25:00,4.7,4.7,4.7,4.7,42000.0,4.7,4.7,4.7,4.7,42000.0
2008-02-13 12:30:00,4.7,4.7,4.68,4.68,89600.0,4.7,4.7,4.68,4.68,89600.0
2008-02-13 12:35:00,4.68,4.69,4.68,4.68,50000.0,4.68,4.69,4.68,4.68,50000.0
2008-02-13 12:40:00,4.68,4.68,4.67,4.68,37600.0,4.68,4.68,4.67,4.68,37600.0
2008-02-13 12:45:00,4.68,4.69,4.68,4.68,46000.0,4.68,4.69,4.68,4.68,46000.0
2008-02-13 12:50:00,4.69,4.69,4.67,4.68,67200.0,4.69,4.69,4.67,4.68,67200.0
2008-02-13 12:55:00,4.68,4.68,4.66,4.67,55200.0,4.68,4.68,4.66,4.67,55200.0
2008-02-13 13:00:00,4.67,4.71,4.67,4.7,61600.0,4.67,4.71,4.67,4.7,61600.0
2008-02-13 13:05:00,4.7,4.72,4.7,4.72,32000.0,4.7,4.72,4.7,4.72,32000.0
2008-02-13 13:10:00,4.72,4.73,4.71,4.72,34800.0,4.72,4.73,4.71,4.72,34800.0
2008-02-13 13:15:00,4.72,4.74,4.72,4.74,49600.0,4.72,4.74,4.72,4.74,49600.0
2008-02-13 13:20:00,4.74,4.74,4.73,4.74,23600.0,4.74,4.74,4.73,4.74,23600.0
2008-02-13 13:25:00,4.74,4.75,4.73,4.73,58800.0,4.74,4.75,4.73,4.73,58800.0
2008-02-13 13:30:00,4.73,4.73,4.72,4.73,41600.0,4.73,4.73,4.72,4.73,41600.0
2008-02-13 13:35:00,4.73,4.73,4.73,4.73,32800.0,4.73,4.73,4.73,4.73,32800.0
2008-02-13 13:40:00,4.73,4.73,4.71,4.71,143600.0,4.73,4.73,4.71,4.71,143600.0
2008-02-13 13:45:00,4.71,4.72,4.7,4.72,71600.0,4.71,4.72,4.7,4.72,71600.0
2008-02-13 13:50:00,4.72,4.72,4.71,4.71,38800.0,4.72,4.72,4.71,4.71,38800.0
2008-02-13 13:55:00,4.71,4.72,4.71,4.72,55200.0,4.71,4.72,4.71,4.72,55200.0
2008-02-13 14:00:00,4.71,4.73,4.71,4.73,59200.0,4.71,4.73,4.71,4.73,59200.0
2008-02-13 14:05:00,4.73,4.73,4.72,4.73,52400.0,4.73,4.73,4.72,4.73,52400.0
2008-02-13 14:10:00,4.72,4.73,4.72,4.72,74800.0,4.72,4.73,4.72,4.72,74800.0
2008-02-13 14:15:00,4.72,4.73,4.72,4.73,46400.0,4.72,4.73,4.72,4.73,46400.0
2008-02-13 14:20:00,4.72,4.73,4.72,4.72,43600.0,4.72,4.73,4.72,4.72,43600.0
2008-02-13 14:25:00,4.72,4.73,4.72,4.73,77600.0,4.72,4.73,4.72,4.73,77600.0
2008-02-13 14:30:00,4.73,4.73,4.72,4.72,42000.0,4.73,4.73,4.72,4.72,42000.0
2008-02-13 14:35:00,4.72,4.73,4.72,4.72,36000.0,4.72,4.73,4.72,4.72,36000.0
2008-02-13 14:40:00,4.72,4.72,4.72,4.72,62800.0,4.72,4.72,4.72,4.72,62800.0
2008-02-13 14:45:00,4.72,4.73,4.72,4.73,38000.0,4.72,4.73,4.72,4.73,38000.0
2008-02-13 14:50:00,4.73,4.73,4.72,4.73,80000.0,4.73,4.73,4.72,4.73,80000.0
2008-02-13 14:55:00,4.73,4.73,4.72,4.73,92000.0,4.73,4.73,4.72,4.73,92000.0
2008-02-13 15:00:00,4.72,4.73,4.72,4.73,47600.0,4.72,4.73,4.72,4.73,47600.0
2008-02-13 15:05:00,4.73,4.73,4.73,4.73,41200.0,4.73,4.73,4.73,4.73,41200.0
2008-02-13 15:10:00,4.73,4.73,4.73,4.73,55600.0,4.73,4.73,4.73,4.73,55600.0
2008-02-13 15:15:00,4.73,4.73,4.72,4.73,44800.0,4.73,4.73,4.72,4.73,44800.0
2008-02-13 15:20:00,4.73,4.75,4.73,4.75,48000.0,4.73,4.75,4.73,4.75,48000.0
2008-02-13 15:25:00,4.75,4.76,4.75,4.75,48800.0,4.75,4.76,4.75,4.75,48800.0
2008-02-13 15:30:00,4.75,4.75,4.74,4.75,44800.0,4.75,4.75,4.74,4.75,44800.0
2008-02-13 15:35:00,4.75,4.76,4.74,4.76,57200.0,4.75,4.76,4.74,4.76,57200.0
2008-02-13 15:40:00,4.76,4.76,4.75,4.75,65200.0,4.76,4.76,4.75,4.75,65200.0
2008-02-13 15:45:00,4.75,4.75,4.74,4.74,57200.0,4.75,4.75,4.74,4.74,57200.0
2008-02-13 15:50:00,4.74,4.75,4.74,4.75,71600.0,4.74,4.75,4.74,4.75,71600.0
2008-02-13 15:55:00,4.75,4.76,4.75,4.76,157600.0,4.75,4.76,4.75,4.76,157600.0
2008-02-14 09:30:00,4.76,4.85,4.74,4.75,83200.0,4.76,4.85,4.74,4.75,83200.0
2008-02-14 09:35:00,4.75,4.77,4.74,4.75,29200.0,4.75,4.77,4.74,4.75,29200.0
2008-02-14 09:40:00,4.75,4.76,4.74,4.74,23200.0,4.75,4.76,4.74,4.74,23200.0
2008-02-14 09:45:00,4.75,4.75,4.74,4.74,17600.0,4.75,4.75,4.74,4.74,17600.0
2008-02-14 09:50:00,4.74,4.79,4.74,4.78,41600.0,4.74,4.79,4.74,4.78,41600.0
2008-02-14 09:55:00,4.78,4.8,4.77,4.78,44000.0,4.78,4.8,4.77,4.78,44000.0
2008-02-14 10:00:00,4.78,4.8,4.76,4.78,47200.0,4.78,4.8,4.76,4.78,47200.0
2008-02-14 10:05:00,4.78,4.78,4.76,4.77,28000.0,4.78,4.78,4.76,4.77,28000.0
2008-02-14 10:10:00,4.77,4.81,4.76,4.8,45200.0,4.77,4.81,4.76,4.8,45200.0
2008-02-14 10:15:00,4.8,4.81,4.8,4.8,17600.0,4.8,4.81,4.8,4.8,17600.0
2008-02-14 10:20:00,4.79,4.82,4.78,4.82,77200.0,4.79,4.82,4.78,4.82,77200.0
2008-02-14 10:25:00,4.82,4.82,4.79,4.79,30000.0,4.82,4.82,4.79,4.79,30000.0
2008-02-14 10:30:00,4.79,4.81,4.79,4.81,52800.0,4.79,4.81,4.79,4.81,52800.0
2008-02-14 10:35:00,4.81,4.82,4.8,4.81,29600.0,4.81,4.82,4.8,4.81,29600.0
2008-02-14 10:40:00,4.81,4.81,4.78,4.78,23200.0,4.81,4.81,4.78,4.78,23200.0
2008-02-14 10:45:00,4.78,4.8,4.77,4.8,31600.0,4.78,4.8,4.77,4.8,31600.0
2008-02-14 10:50:00,4.79,4.8,4.78,4.79,19600.0,4.79,4.8,4.78,4.79,19600.0
2008-02-14 10:55:00,4.79,4.79,4.78,4.79,26400.0,4.79,4.79,4.78,4.79,26400.0
2008-02-14 11:00:00,4.79,4.8,4.78,4.8,27600.0,4.79,4.8,4.78,4.8,27600.0
2008-02-14 11:05:00,4.8,4.82,4.8,4.82,38800.0,4.8,4.82,4.8,4.82,38800.0
2008-02-14 11:10:00,4.82,4.82,4.79,4.79,36000.0,4.82,4.82,4.79,4.79,36000.0
2008-02-14 11:15:00,4.79,4.79,4.77,4.78,15600.0,4.79,4.79,4.77,4.78,15600.0
2008-02-14 11:20:00,4.77,4.78,4.76,4.77,21600.0,4.77,4.78,4.76,4.77,21600.0
2008-02-14 11:25:00,4.76,4.77,4.76,4.77,21600.0,4.76,4.77,4.76,4.77,21600.0
2008-02-14 11:30:00,4.77,4.77,4.75,4.77,21600.0,4.77,4.77,4.75,4.77,21600.0
2008-02-14 11:35:00,4.76,4.77,4.76,4.76,12000.0,4.76,4.77,4.76,4.76,12000.0
2008-02-14 11:40:00,4.77,4.77,4.75,4.75,24000.0,4.77,4.77,4.75,4.75,24000.0
2008-02-14 11:45:00,4.75,4.77,4.74,4.77,58800.0,4.75,4.77,4.74,4.77,58800.0
2008-02-14 11:50:00,4.77,4.78,4.77,4.78,22800.0,4.77,4.78,4.77,4.78,22800.0
2008-02-14 11:55:00,4.78,4.78,4.77,4.78,20000.0,4.78,4.78,4.77,4.78,20000.0
2008-02-14 12:00:00,4.77,4.78,4.74,4.74,145200.0,4.77,4.78,4.74,4.74,145200.0
2008-02-14 12:05:00,4.75,4.77,4.74,4.76,26400.0,4.75,4.77,4.74,4.76,26400.0
2008-02-14 12:10:00,4.76,4.78,4.76,4.78,50000.0,4.76,4.78,4.76,4.78,50000.0
2008-02-14 12:15:00,4.77,4.78,4.76,4.76,25200.0,4.77,4.78,4.76,4.76,25200.0
2008-02-14 12:20:00,4.76,4.76,4.74,4.74,22800.0,4.76,4.76,4.74,4.74,22800.0
2008-02-14 12:25:00,4.74,4.76,4.73,4.76,28800.0,4.74,4.76,4.73,4.76,28800.0
2008-02-14 12:30:00,4.75,4.76,4.75,4.75,5600.0,4.75,4.76,4.75,4.75,5600.0
2008-02-14 12:35:00,4.75,4.76,4.75,4.75,10800.0,4.75,4.76,4.75,4.75,10800.0
2008-02-14 12:40:00,4.75,4.75,4.74,4.74,19200.0,4.75,4.75,4.74,4.74,19200.0
2008-02-14 12:45:00,4.74,4.75,4.73,4.74,16400.0,4.74,4.75,4.73,4.74,16400.0
2008-02-14 12:50:00,4.75,4.76,4.74,4.76,11600.0,4.75,4.76,4.74,4.76,11600.0
2008-02-14 12:55:00,4.76,4.76,4.75,4.75,14800.0,4.76,4.76,4.75,4.75,14800.0
2008-02-14 13:00:00,4.75,4.75,4.74,4.75,13600.0,4.75,4.75,4.74,4.75,13600.0
2008-02-14 13:05:00,4.74,4.75,4.73,4.74,30000.0,4.74,4.75,4.73,4.74,30000.0
2008-02-14 13:10:00,4.74,4.74,4.73,4.74,22000.0,4.74,4.74,4.73,4.74,22000.0
2008-02-14 13:15:00,4.74,4.74,4.74,4.74,28800.0,4.74,4.74,4.74,4.74,28800.0
2008-02-14 13:20:00,4.74,4.74,4.74,4.74,16400.0,4.74,4.74,4.74,4.74,16400.0
2008-02-14 13:25:00,4.74,4.75,4.74,4.75,15600.0,4.74,4.75,4.74,4.75,15600.0
2008-02-14 13:30:00,4.75,4.76,4.75,4.76,123200.0,4.75,4.76,4.75,4.76,123200.0
2008-02-14 13:35:00,4.76,4.77,4.76,4.77,34800.0,4.76,4.77,4.76,4.77,34800.0
2008-02-14 13:40:00,4.77,4.77,4.76,4.77,20000.0,4.77,4.77,4.76,4.77,20000.0
2008-02-14 13:45:00,4.77,4.77,4.76,4.77,28400.0,4.77,4.77,4.76,4.77,28400.0
2008-02-14 13:50:00,4.77,4.77,4.76,4.76,13200.0,4.77,4.77,4.76,4.76,13200.0
2008-02-14 13:55:00,4.77,4.77,4.76,4.76,21200.0,4.77,4.77,4.76,4.76,21200.0
2008-02-14 14:00:00,4.76,4.77,4.75,4.75,18400.0,4.76,4.77,4.75,4.75,18400.0
2008-02-14 14:05:00,4.74,4.75,4.73,4.74,22400.0,4.74,4.75,4.73,4.74,22400.0
2008-02-14 14:10:00,4.74,4.75,4.73,4.74,24000.0,4.74,4.75,4.73,4.74,24000.0
2008-02-14 14:15:00,4.74,4.75,4.74,4.75,17200.0,4.74,4.75,4.74,4.75,17200.0
2008-02-14 14:20:00,4.75,4.76,4.75,4.76,17600.0,4.75,4.76,4.75,4.76,17600.0
2008-02-14 14:25:00,4.75,4.75,4.73,4.74,34800.0,4.75,4.75,4.73,4.74,34800.0
2008-02-14 14:30:00,4.74,4.75,4.73,4.75,56800.0,4.74,4.75,4.73,4.75,56800.0
2008-02-14 14:35:00,4.74,4.77,4.74,4.76,50000.0,4.74,4.77,4.74,4.76,50000.0
2008-02-14 14:40:00,4.76,4.76,4.75,4.75,14800.0,4.76,4.76,4.75,4.75,14800.0
2008-02-14 14:45:00,4.75,4.76,4.75,4.75,75200.0,4.75,4.76,4.75,4.75,75200.0
2008-02-14 14:50:00,4.75,4.76,4.74,4.75,31600.0,4.75,4.76,4.74,4.75,31600.0
2008-02-14 14:55:00,4.75,4.76,4.75,4.76,32000.0,4.75,4.76,4.75,4.76,32000.0
2008-02-14 15:00:00,4.75,4.76,4.74,4.75,22400.0,4.75,4.76,4.74,4.75,22400.0
2008-02-14 15:05:00,4.75,4.76,4.74,4.75,16000.0,4.75,4.76,4.74,4.75,16000.0
2008-02-14 15:10:00,4.76,4.76,4.75,4.76,33200.0,4.76,4.76,4.75,4.76,33200.0
2008-02-14 15:15:00,4.76,4.76,4.75,4.76,32800.0,4.76,4.76,4.75,4.76,32800.0
2008-02-14 15:20:00,4.76,4.76,4.75,4.76,33600.0,4.76,4.76,4.75,4.76,33600.0
2008-02-14 15:25:00,4.76,4.76,4.75,4.76,37600.0,4.76,4.76,4.75,4.76,37600.0
2008-02-14 15:30:00,4.75,4.76,4.75,4.75,46400.0,4.75,4.76,4.75,4.75,46400.0
2008-02-14 15:35:00,4.75,4.75,4.73,4.75,39600.0,4.75,4.75,4.73,4.75,39600.0
2008-02-14 15:40:00,4.75,4.75,4.74,4.74,63600.0,4.75,4.75,4.74,4.74,63600.0
2008-02-14 15:45:00,4.74,4.75,4.73,4.75,33600.0,4.74,4.75,4.73,4.75,33600.0
2008-02-14 15:50:00,4.75,4.75,4.73,4.75,86400.0,4.75,4.75,4.73,4.75,86400.0
2008-02-14 15:55:00,4.74,4.74,4.71,4.72,68400.0,4.74,4.74,4.71,4.72,68400.0
2008-02-15 09:30:00,4.7,4.75,4.67,4.69,144800.0,4.7,4.75,4.67,4.69,144800.0
2008-02-15 09:35:00,4.69,4.73,4.68,4.72,58000.0,4.69,4.73,4.68,4.72,58000.0
2008-02-15 09:40:00,4.73,4.78,4.73,4.78,46800.0,4.73,4.78,4.73,4.78,46800.0
2008-02-15 09:45:00,4.77,4.81,4.77,4.78,130800.0,4.77,4.81,4.77,4.78,130800.0
2008-02-15 09:50:00,4.78,4.79,4.76,4.76,51200.0,4.78,4.79,4.76,4.76,51200.0
2008-02-15 09:55:00,4.76,4.79,4.76,4.79,28400.0,4.76,4.79,4.76,4.79,28400.0
2008-02-15 10:00:00,4.79,4.8,4.77,4.8,36000.0,4.79,4.8,4.77,4.8,36000.0
2008-02-15 10:05:00,4.8,4.81,4.78,4.79,57600.0,4.8,4.81,4.78,4.79,57600.0
2008-02-15 10:10:00,4.8,4.82,4.79,4.81,73200.0,4.8,4.82,4.79,4.81,73200.0
2008-02-15 10:15:00,4.81,4.82,4.79,4.81,50800.0,4.81,4.82,4.79,4.81,50800.0
2008-02-15 10:20:00,4.82,4.83,4.78,4.78,64000.0,4.82,4.83,4.78,4.78,64000.0
2008-02-15 10:25:00,4.78,4.82,4.78,4.82,70800.0,4.78,4.82,4.78,4.82,70800.0
2008-02-15 10:30:00,4.82,4.84,4.8,4.82,65200.0,4.82,4.84,4.8,4.82,65200.0
2008-02-15 10:35:00,4.82,4.83,4.79,4.8,78400.0,4.82,4.83,4.79,4.8,78400.0
2008-02-15 10:40:00,4.8,4.81,4.77,4.8,104000.0,4.8,4.81,4.77,4.8,104000.0
2008-02-15 10:45:00,4.79,4.81,4.78,4.81,50000.0,4.79,4.81,4.78,4.81,50000.0
2008-02-15 10:50:00,4.81,4.81,4.76,4.76,162800.0,4.81,4.81,4.76,4.76,162800.0
2008-02-15 10:55:00,4.76,4.79,4.76,4.78,113600.0,4.76,4.79,4.76,4.78,113600.0
2008-02-15 11:00:00,4.79,4.79,4.77,4.77,29600.0,4.79,4.79,4.77,4.77,29600.0
2008-02-15 11:05:00,4.77,4.78,4.75,4.76,75600.0,4.77,4.78,4.75,4.76,75600.0
2008-02-15 11:10:00,4.77,4.8,4.75,4.76,136400.0,4.77,4.8,4.75,4.76,136400.0
2008-02-15 11:15:00,4.76,4.76,4.76,4.76,6800.0,4.76,4.76,4.76,4.76,6800.0
2008-02-15 11:20:00,4.76,4.77,4.75,4.76,9600.0,4.76,4.77,4.75,4.76,9600.0
2008-02-15 11:25:00,4.77,4.77,4.76,4.77,6800.0,4.77,4.77,4.76,4.77,6800.0
2008-02-15 11:30:00,4.77,4.79,4.77,4.79,17200.0,4.77,4.79,4.77,4.79,17200.0
2008-02-15 11:35:00,4.79,4.81,4.79,4.79,30800.0,4.79,4.81,4.79,4.79,30800.0
2008-02-15 11:40:00,4.79,4.8,4.78,4.78,52000.0,4.79,4.8,4.78,4.78,52000.0
2008-02-15 11:45:00,4.78,4.78,4.77,4.78,34800.0,4.78,4.78,4.77,4.78,34800.0
2008-02-15 11:50:00,4.78,4.78,4.75,4.77,288000.0,4.78,4.78,4.75,4.77,288000.0
2008-02-15 11:55:00,4.77,4.78,4.76,4.78,24000.0,4.77,4.78,4.76,4.78,24000.0
2008-02-15 12:00:00,4.77,4.8,4.75,4.78,186800.0,4.77,4.8,4.75,4.78,186800.0
2008-02-15 12:05:00,4.78,4.78,4.77,4.78,29600.0,4.78,4.78,4.77,4.78,29600.0
2008-02-15 12:10:00,4.78,4.8,4.78,4.79,14000.0,4.78,4.8,4.78,4.79,14000.0
2008-02-15 12:15:00,4.79,4.8,4.79,4.79,31200.0,4.79,4.8,4.79,4.79,31200.0
2008-02-15 12:20:00,4.8,4.8,4.78,4.78,41200.0,4.8,4.8,4.78,4.78,41200.0
2008-02-15 12:25:00,4.78,4.81,4.78,4.8,126800.0,4.78,4.81,4.78,4.8,126800.0
2008-02-15 12:30:00,4.81,4.81,4.79,4.79,99600.0,4.81,4.81,4.79,4.79,99600.0
2008-02-15 12:35:00,4.8,4.8,4.79,4.8,85200.0,4.8,4.8,4.79,4.8,85200.0
2008-02-15 12:40:00,4.8,4.82,4.79,4.79,195600.0,4.8,4.82,4.79,4.79,195600.0
2008-02-15 12:45:00,4.79,4.8,4.79,4.8,19200.0,4.79,4.8,4.79,4.8,19200.0
2008-02-15 12:50:00,4.8,4.81,4.79,4.79,34400.0,4.8,4.81,4.79,4.79,34400.0
2008-02-15 12:55:00,4.79,4.8,4.78,4.79,18800.0,4.79,4.8,4.78,4.79,18800.0
2008-02-15 13:00:00,4.79,4.8,4.79,4.8,6400.0,4.79,4.8,4.79,4.8,6400.0
2008-02-15 13:05:00,4.79,4.79,4.78,4.79,17600.0,4.79,4.79,4.78,4.79,17600.0
2008-02-15 13:10:00,4.78,4.8,4.78,4.8,23200.0,4.78,4.8,4.78,4.8,23200.0
2008-02-15 13:15:00,4.8,4.8,4.8,4.8,16800.0,4.8,4.8,4.8,4.8,16800.0
2008-02-15 13:20:00,4.8,4.8,4.79,4.8,7200.0,4.8,4.8,4.79,4.8,7200.0
2008-02-15 13:25:00,4.8,4.8,4.8,4.8,3600.0,4.8,4.8,4.8,4.8,3600.0
2008-02-15 13:30:00,4.8,4.8,4.79,4.8,84400.0,4.8,4.8,4.79,4.8,84400.0
2008-02-15 13:35:00,4.8,4.8,4.79,4.79,38400.0,4.8,4.8,4.79,4.79,38400.0
2008-02-15 13:40:00,4.8,4.8,4.79,4.8,80000.0,4.8,4.8,4.79,4.8,80000.0
2008-02-15 13:45:00,4.8,4.8,4.79,4.8,52400.0,4.8,4.8,4.79,4.8,52400.0
2008-02-15 13:50:00,4.81,4.81,4.79,4.8,149600.0,4.81,4.81,4.79,4.8,149600.0
2008-02-15 13:55:00,4.8,4.81,4.79,4.8,51600.0,4.8,4.81,4.79,4.8,51600.0
2008-02-15 14:00:00,4.8,4.81,4.79,4.8,53600.0,4.8,4.81,4.79,4.8,53600.0
2008-02-15 14:05:00,4.81,4.81,4.8,4.81,18800.0,4.81,4.81,4.8,4.81,18800.0
2008-02-15 14:10:00,4.81,4.82,4.81,4.81,32400.0,4.81,4.82,4.81,4.81,32400.0
2008-02-15 14:15:00,4.81,4.83,4.8,4.81,74400.0,4.81,4.83,4.8,4.81,74400.0
2008-02-15 14:20:00,4.81,4.81,4.8,4.81,15600.0,4.81,4.81,4.8,4.81,15600.0
2008-02-15 14:25:00,4.8,4.82,4.8,4.82,21200.0,4.8,4.82,4.8,4.82,21200.0
2008-02-15 14:30:00,4.82,4.83,4.82,4.83,33200.0,4.82,4.83,4.82,4.83,33200.0
2008-02-15 14:35:00,4.83,4.85,4.83,4.85,60800.0,4.83,4.85,4.83,4.85,60800.0
2008-02-15 14:40:00,4.85,4.85,4.83,4.83,23600.0,4.85,4.85,4.83,4.83,23600.0
2008-02-15 14:45:00,4.83,4.83,4.82,4.83,15600.0,4.83,4.83,4.82,4.83,15600.0
2008-02-15 14:50:00,4.82,4.85,4.82,4.85,11200.0,4.82,4.85,4.82,4.85,11200.0
2008-02-15 14:55:00,4.85,4.85,4.83,4.84,22800.0,4.85,4.85,4.83,4.84,22800.0
2008-02-15 15:00:00,4.83,4.84,4.83,4.83,19600.0,4.83,4.84,4.83,4.83,19600.0
2008-02-15 15:05:00,4.83,4.84,4.83,4.84,30800.0,4.83,4.84,4.83,4.84,30800.0
2008-02-15 15:10:00,4.84,4.86,4.84,4.86,42400.0,4.84,4.86,4.84,4.86,42400.0
2008-02-15 15:15:00,4.86,4.86,4.85,4.85,43200.0,4.86,4.86,4.85,4.85,43200.0
2008-02-15 15:20:00,4.85,4.85,4.84,4.84,28000.0,4.85,4.85,4.84,4.84,28000.0
2008-02-15 15:25:00,4.84,4.85,4.83,4.83,24400.0,4.84,4.85,4.83,4.83,24400.0
2008-02-15 15:30:00,4.84,4.85,4.83,4.84,25600.0,4.84,4.85,4.83,4.84,25600.0
2008-02-15 15:35:00,4.84,4.85,4.84,4.85,27600.0,4.84,4.85,4.84,4.85,27600.0
2008-02-15 15:40:00,4.85,4.85,4.84,4.85,52800.0,4.85,4.85,4.84,4.85,52800.0
2008-02-15 15:45:00,4.86,4.86,4.85,4.86,45600.0,4.86,4.86,4.85,4.86,45600.0
2008-02-15 15:50:00,4.86,4.87,4.85,4.86,57600.0,4.86,4.87,4.85,4.86,57600.0
2008-02-15 15:55:00,4.87,4.87,4.86,4.87,115200.0,4.87,4.87,4.86,4.87,115200.0
2008-02-19 09:30:00,4.93,4.95,4.93,4.95,6400.0,4.93,4.95,4.93,4.95,6400.0
2008-02-19 09:35:00,4.92,4.93,4.82,4.83,136400.0,4.92,4.93,4.82,4.83,136400.0
2008-02-19 09:40:00,4.83,4.83,4.74,4.77,178400.0,4.83,4.83,4.74,4.77,178400.0
2008-02-19 09:45:00,4.77,4.8,4.76,4.8,69200.0,4.77,4.8,4.76,4.8,69200.0
2008-02-19 09:50:00,4.78,4.79,4.77,4.77,17200.0,4.78,4.79,4.77,4.77,17200.0
2008-02-19 09:55:00,4.76,4.77,4.75,4.75,24800.0,4.76,4.77,4.75,4.75,24800.0
2008-02-19 10:00:00,4.75,4.78,4.74,4.77,76800.0,4.75,4.78,4.74,4.77,76800.0
2008-02-19 10:05:00,4.77,4.77,4.75,4.75,107600.0,4.77,4.77,4.75,4.75,107600.0
2008-02-19 10:10:00,4.76,4.76,4.73,4.73,35600.0,4.76,4.76,4.73,4.73,35600.0
2008-02-19 10:15:00,4.73,4.75,4.72,4.75,23600.0,4.73,4.75,4.72,4.75,23600.0
2008-02-19 10:20:00,4.75,4.75,4.73,4.74,22000.0,4.75,4.75,4.73,4.74,22000.0
2008-02-19 10:25:00,4.74,4.75,4.73,4.73,28400.0,4.74,4.75,4.73,4.73,28400.0
2008-02-19 10:30:00,4.74,4.74,4.73,4.73,27600.0,4.74,4.74,4.73,4.73,27600.0
2008-02-19 10:35:00,4.73,4.73,4.72,4.72,23600.0,4.73,4.73,4.72,4.72,23600.0
2008-02-19 10:40:00,4.72,4.72,4.72,4.72,25600.0,4.72,4.72,4.72,4.72,25600.0
2008-02-19 10:45:00,4.72,4.74,4.71,4.74,31200.0,4.72,4.74,4.71,4.74,31200.0
2008-02-19 10:50:00,4.74,4.74,4.74,4.74,11600.0,4.74,4.74,4.74,4.74,11600.0
2008-02-19 10:55:00,4.74,4.75,4.74,4.75,33200.0,4.74,4.75,4.74,4.75,33200.0
2008-02-19 11:00:00,4.75,4.75,4.73,4.73,34800.0,4.75,4.75,4.73,4.73,34800.0
2008-02-19 11:05:00,4.73,4.75,4.73,4.74,23600.0,4.73,4.75,4.73,4.74,23600.0
2008-02-19 11:10:00,4.74,4.74,4.73,4.73,27200.0,4.74,4.74,4.73,4.73,27200.0
2008-02-19 11:15:00,4.73,4.74,4.73,4.74,14000.0,4.73,4.74,4.73,4.74,14000.0
2008-02-19 11:20:00,4.74,4.74,4.73,4.74,41200.0,4.74,4.74,4.73,4.74,41200.0
2008-02-19 11:25:00,4.74,4.74,4.74,4.74,32000.0,4.74,4.74,4.74,4.74,32000.0
2008-02-19 11:30:00,4.74,4.76,4.74,4.76,47600.0,4.74,4.76,4.74,4.76,47600.0
2008-02-19 11:35:00,4.76,4.77,4.75,4.75,33600.0,4.76,4.77,4.75,4.75,33600.0
2008-02-19 11:40:00,4.75,4.76,4.75,4.76,28400.0,4.75,4.76,4.75,4.76,28400.0
2008-02-19 11:45:00,4.76,4.76,4.75,4.76,14400.0,4.76,4.76,4.75,4.76,14400.0
2008-02-19 11:50:00,4.76,4.76,4.75,4.76,22400.0,4.76,4.76,4.75,4.76,22400.0
2008-02-19 11:55:00,4.76,4.78,4.76,4.77,41600.0,4.76,4.78,4.76,4.77,41600.0
2008-02-19 12:00:00,4.78,4.78,4.76,4.78,63600.0,4.78,4.78,4.76,4.78,63600.0
2008-02-19 12:05:00,4.78,4.78,4.77,4.78,19600.0,4.78,4.78,4.77,4.78,19600.0
2008-02-19 12:10:00,4.78,4.79,4.78,4.78,37600.0,4.78,4.79,4.78,4.78,37600.0
2008-02-19 12:15:00,4.79,4.8,4.78,4.8,17200.0,4.79,4.8,4.78,4.8,17200.0
2008-02-19 12:20:00,4.8,4.8,4.79,4.8,31200.0,4.8,4.8,4.79,4.8,31200.0
2008-02-19 12:25:00,4.8,4.8,4.79,4.8,26400.0,4.8,4.8,4.79,4.8,26400.0
2008-02-19 12:30:00,4.79,4.8,4.79,4.8,18800.0,4.79,4.8,4.79,4.8,18800.0
2008-02-19 12:35:00,4.79,4.79,4.78,4.79,30000.0,4.79,4.79,4.78,4.79,30000.0
2008-02-19 12:40:00,4.79,4.79,4.79,4.79,16400.0,4.79,4.79,4.79,4.79,16400.0
2008-02-19 12:45:00,4.79,4.79,4.78,4.79,21200.0,4.79,4.79,4.78,4.79,21200.0
2008-02-19 12:50:00,4.79,4.79,4.79,4.79,15200.0,4.79,4.79,4.79,4.79,15200.0
2008-02-19 12:55:00,4.79,4.79,4.78,4.78,24400.0,4.79,4.79,4.78,4.78,24400.0
2008-02-19 13:00:00,4.78,4.79,4.78,4.79,38800.0,4.78,4.79,4.78,4.79,38800.0
2008-02-19 13:05:00,4.79,4.8,4.78,4.8,33600.0,4.79,4.8,4.78,4.8,33600.0
2008-02-19 13:10:00,4.8,4.8,4.77,4.78,26000.0,4.8,4.8,4.77,4.78,26000.0
2008-02-19 13:15:00,4.78,4.79,4.78,4.78,23600.0,4.78,4.79,4.78,4.78,23600.0
2008-02-19 13:20:00,4.78,4.79,4.78,4.78,21600.0,4.78,4.79,4.78,4.78,21600.0
2008-02-19 13:25:00,4.78,4.79,4.77,4.77,24800.0,4.78,4.79,4.77,4.77,24800.0
2008-02-19 13:30:00,4.77,4.8,4.77,4.79,33600.0,4.77,4.8,4.77,4.79,33600.0
2008-02-19 13:35:00,4.79,4.79,4.78,4.78,24800.0,4.79,4.79,4.78,4.78,24800.0
2008-02-19 13:40:00,4.78,4.78,4.78,4.78,46800.0,4.78,4.78,4.78,4.78,46800.0
2008-02-19 13:45:00,4.78,4.78,4.77,4.78,34000.0,4.78,4.78,4.77,4.78,34000.0
2008-02-19 13:50:00,4.78,4.78,4.77,4.77,18800.0,4.78,4.78,4.77,4.77,18800.0
2008-02-19 13:55:00,4.77,4.77,4.75,4.76,11600.0,4.77,4.77,4.75,4.76,11600.0
2008-02-19 14:00:00,4.76,4.76,4.75,4.75,28800.0,4.76,4.76,4.75,4.75,28800.0
2008-02-19 14:05:00,4.75,4.76,4.75,4.75,26000.0,4.75,4.76,4.75,4.75,26000.0
2008-02-19 14:10:00,4.75,4.76,4.75,4.76,42400.0,4.75,4.76,4.75,4.76,42400.0
2008-02-19 14:15:00,4.75,4.76,4.75,4.76,30800.0,4.75,4.76,4.75,4.76,30800.0
2008-02-19 14:20:00,4.76,4.76,4.74,4.74,34400.0,4.76,4.76,4.74,4.74,34400.0
2008-02-19 14:25:00,4.74,4.75,4.74,4.75,26800.0,4.74,4.75,4.74,4.75,26800.0
2008-02-19 14:30:00,4.75,4.75,4.74,4.74,58800.0,4.75,4.75,4.74,4.74,58800.0
2008-02-19 14:35:00,4.74,4.75,4.73,4.75,36000.0,4.74,4.75,4.73,4.75,36000.0
2008-02-19 14:40:00,4.74,4.74,4.72,4.72,37600.0,4.74,4.74,4.72,4.72,37600.0
2008-02-19 14:45:00,4.73,4.73,4.71,4.72,56800.0,4.73,4.73,4.71,4.72,56800.0
2008-02-19 14:50:00,4.72,4.73,4.71,4.72,43200.0,4.72,4.73,4.71,4.72,43200.0
2008-02-19 14:55:00,4.72,4.72,4.7,4.71,55600.0,4.72,4.72,4.7,4.71,55600.0
2008-02-19 15:00:00,4.71,4.72,4.7,4.71,86400.0,4.71,4.72,4.7,4.71,86400.0
2008-02-19 15:05:00,4.72,4.72,4.71,4.71,21600.0,4.72,4.72,4.71,4.71,21600.0
2008-02-19 15:10:00,4.72,4.72,4.71,4.72,21600.0,4.72,4.72,4.71,4.72,21600.0
2008-02-19 15:15:00,4.71,4.72,4.71,4.72,22800.0,4.71,4.72,4.71,4.72,22800.0
2008-02-19 15:20:00,4.71,4.74,4.71,4.72,49200.0,4.71,4.74,4.71,4.72,49200.0
2008-02-19 15:25:00,4.72,4.72,4.71,4.72,49200.0,4.72,4.72,4.71,4.72,49200.0
2008-02-19 15:30:00,4.72,4.73,4.71,4.72,39200.0,4.72,4.73,4.71,4.72,39200.0
2008-02-19 15:35:00,4.72,4.74,4.72,4.73,38400.0,4.72,4.74,4.72,4.73,38400.0
2008-02-19 15:40:00,4.73,4.73,4.72,4.72,126800.0,4.73,4.73,4.72,4.72,126800.0
2008-02-19 15:45:00,4.72,4.72,4.7,4.71,129200.0,4.72,4.72,4.7,4.71,129200.0
2008-02-19 15:50:00,4.71,4.71,4.68,4.69,198400.0,4.71,4.71,4.68,4.69,198400.0
2008-02-19 15:55:00,4.69,4.7,4.68,4.68,171600.0,4.69,4.7,4.68,4.68,171600.0
2008-02-20 09:30:00,4.64,4.64,4.64,4.64,1600.0,4.64,4.64,4.64,4.64,1600.0
2008-02-20 09:35:00,4.68,4.68,4.63,4.63,152400.0,4.68,4.68,4.63,4.63,152400.0
2008-02-20 09:40:00,4.62,4.62,4.54,4.54,102400.0,4.62,4.62,4.54,4.54,102400.0
2008-02-20 09:45:00,4.55,4.6,4.54,4.6,64800.0,4.55,4.6,4.54,4.6,64800.0
2008-02-20 09:50:00,4.6,4.63,4.6,4.61,83600.0,4.6,4.63,4.6,4.61,83600.0
2008-02-20 09:55:00,4.61,4.65,4.61,4.65,106400.0,4.61,4.65,4.61,4.65,106400.0
2008-02-20 10:00:00,4.65,4.67,4.65,4.65,50000.0,4.65,4.67,4.65,4.65,50000.0
2008-02-20 10:05:00,4.65,4.66,4.64,4.64,54800.0,4.65,4.66,4.64,4.64,54800.0
2008-02-20 10:10:00,4.64,4.66,4.64,4.65,24800.0,4.64,4.66,4.64,4.65,24800.0
2008-02-20 10:15:00,4.65,4.67,4.65,4.67,23200.0,4.65,4.67,4.65,4.67,23200.0
2008-02-20 10:20:00,4.67,4.68,4.67,4.67,28400.0,4.67,4.68,4.67,4.67,28400.0
2008-02-20 10:25:00,4.68,4.68,4.66,4.68,23200.0,4.68,4.68,4.66,4.68,23200.0
2008-02-20 10:30:00,4.68,4.68,4.66,4.67,22400.0,4.68,4.68,4.66,4.67,22400.0
2008-02-20 10:35:00,4.67,4.69,4.67,4.69,28400.0,4.67,4.69,4.67,4.69,28400.0
2008-02-20 10:40:00,4.68,4.69,4.68,4.69,27600.0,4.68,4.69,4.68,4.69,27600.0
2008-02-20 10:45:00,4.68,4.69,4.67,4.67,23600.0,4.68,4.69,4.67,4.67,23600.0
2008-02-20 10:50:00,4.67,4.67,4.67,4.67,12400.0,4.67,4.67,4.67,4.67,12400.0
2008-02-20 10:55:00,4.67,4.68,4.67,4.67,29200.0,4.67,4.68,4.67,4.67,29200.0
2008-02-20 11:00:00,4.67,4.68,4.67,4.67,21200.0,4.67,4.68,4.67,4.67,21200.0
2008-02-20 11:05:00,4.67,4.69,4.67,4.68,36400.0,4.67,4.69,4.67,4.68,36400.0
2008-02-20 11:10:00,4.68,4.69,4.67,4.68,36400.0,4.68,4.69,4.67,4.68,36400.0
2008-02-20 11:15:00,4.67,4.69,4.67,4.69,29600.0,4.67,4.69,4.67,4.69,29600.0
2008-02-20 11:20:00,4.69,4.7,4.68,4.69,35200.0,4.69,4.7,4.68,4.69,35200.0
2008-02-20 11:25:00,4.68,4.7,4.68,4.7,24000.0,4.68,4.7,4.68,4.7,24000.0
2008-02-20 11:30:00,4.7,4.7,4.68,4.68,25200.0,4.7,4.7,4.68,4.68,25200.0
2008-02-20 11:35:00,4.68,4.69,4.68,4.68,12800.0,4.68,4.69,4.68,4.68,12800.0
2008-02-20 11:40:00,4.68,4.7,4.68,4.7,25600.0,4.68,4.7,4.68,4.7,25600.0
2008-02-20 11:45:00,4.7,4.7,4.68,4.69,31600.0,4.7,4.7,4.68,4.69,31600.0
2008-02-20 11:50:00,4.69,4.69,4.68,4.69,21200.0,4.69,4.69,4.68,4.69,21200.0
2008-02-20 11:55:00,4.68,4.7,4.68,4.7,28800.0,4.68,4.7,4.68,4.7,28800.0
2008-02-20 12:00:00,4.7,4.7,4.68,4.7,58800.0,4.7,4.7,4.68,4.7,58800.0
2008-02-20 12:05:00,4.69,4.7,4.68,4.69,39600.0,4.69,4.7,4.68,4.69,39600.0
2008-02-20 12:10:00,4.68,4.7,4.68,4.69,28400.0,4.68,4.7,4.68,4.69,28400.0
2008-02-20 12:15:00,4.7,4.7,4.68,4.68,28400.0,4.7,4.7,4.68,4.68,28400.0
2008-02-20 12:20:00,4.69,4.7,4.68,4.68,45200.0,4.69,4.7,4.68,4.68,45200.0
2008-02-20 12:25:00,4.69,4.7,4.68,4.7,18400.0,4.69,4.7,4.68,4.7,18400.0
2008-02-20 12:30:00,4.7,4.7,4.69,4.69,23600.0,4.7,4.7,4.69,4.69,23600.0
2008-02-20 12:35:00,4.7,4.7,4.69,4.7,27600.0,4.7,4.7,4.69,4.7,27600.0
2008-02-20 12:40:00,4.7,4.7,4.69,4.7,30400.0,4.7,4.7,4.69,4.7,30400.0
2008-02-20 12:45:00,4.7,4.71,4.7,4.7,26000.0,4.7,4.71,4.7,4.7,26000.0
2008-02-20 12:50:00,4.7,4.71,4.69,4.7,18000.0,4.7,4.71,4.69,4.7,18000.0
2008-02-20 12:55:00,4.7,4.72,4.7,4.72,17600.0,4.7,4.72,4.7,4.72,17600.0
2008-02-20 13:00:00,4.72,4.72,4.7,4.7,444400.0,4.72,4.72,4.7,4.7,444400.0
2008-02-20 13:05:00,4.7,4.72,4.7,4.71,77200.0,4.7,4.72,4.7,4.71,77200.0
2008-02-20 13:10:00,4.71,4.72,4.71,4.72,48800.0,4.71,4.72,4.71,4.72,48800.0
2008-02-20 13:15:00,4.72,4.72,4.71,4.72,32800.0,4.72,4.72,4.71,4.72,32800.0
2008-02-20 13:20:00,4.72,4.73,4.72,4.72,43600.0,4.72,4.73,4.72,4.72,43600.0
2008-02-20 13:25:00,4.73,4.74,4.73,4.74,42000.0,4.73,4.74,4.73,4.74,42000.0
2008-02-20 13:30:00,4.74,4.74,4.72,4.74,48800.0,4.74,4.74,4.72,4.74,48800.0
2008-02-20 13:35:00,4.74,4.74,4.73,4.74,36400.0,4.74,4.74,4.73,4.74,36400.0
2008-02-20 13:40:00,4.74,4.74,4.73,4.74,45200.0,4.74,4.74,4.73,4.74,45200.0
2008-02-20 13:45:00,4.74,4.75,4.74,4.75,224400.0,4.74,4.75,4.74,4.75,224400.0
2008-02-20 13:50:00,4.75,4.76,4.75,4.76,93200.0,4.75,4.76,4.75,4.76,93200.0
2008-02-20 13:55:00,4.76,4.77,4.75,4.75,62800.0,4.76,4.77,4.75,4.75,62800.0
2008-02-20 14:00:00,4.75,4.77,4.75,4.76,100000.0,4.75,4.77,4.75,4.76,100000.0
2008-02-20 14:05:00,4.76,4.78,4.76,4.77,78400.0,4.76,4.78,4.76,4.77,78400.0
2008-02-20 14:10:00,4.77,4.78,4.76,4.76,60000.0,4.77,4.78,4.76,4.76,60000.0
2008-02-20 14:15:00,4.76,4.78,4.76,4.76,191600.0,4.76,4.78,4.76,4.76,191600.0
2008-02-20 14:20:00,4.76,4.78,4.76,4.77,34000.0,4.76,4.78,4.76,4.77,34000.0
2008-02-20 14:25:00,4.77,4.78,4.77,4.77,14800.0,4.77,4.78,4.77,4.77,14800.0
2008-02-20 14:30:00,4.77,4.78,4.77,4.77,35200.0,4.77,4.78,4.77,4.77,35200.0
2008-02-20 14:35:00,4.77,4.78,4.77,4.78,17600.0,4.77,4.78,4.77,4.78,17600.0
2008-02-20 14:40:00,4.77,4.78,4.77,4.78,18400.0,4.77,4.78,4.77,4.78,18400.0
2008-02-20 14:45:00,4.78,4.81,4.78,4.81,41600.0,4.78,4.81,4.78,4.81,41600.0
2008-02-20 14:50:00,4.81,4.82,4.8,4.8,45600.0,4.81,4.82,4.8,4.8,45600.0
2008-02-20 14:55:00,4.8,4.81,4.8,4.81,92800.0,4.8,4.81,4.8,4.81,92800.0
2008-02-20 15:00:00,4.81,4.81,4.8,4.81,22400.0,4.81,4.81,4.8,4.81,22400.0
2008-02-20 15:05:00,4.81,4.81,4.8,4.8,29600.0,4.81,4.81,4.8,4.8,29600.0
2008-02-20 15:10:00,4.81,4.82,4.8,4.81,41200.0,4.81,4.82,4.8,4.81,41200.0
2008-02-20 15:15:00,4.81,4.82,4.8,4.8,30400.0,4.81,4.82,4.8,4.8,30400.0
2008-02-20 15:20:00,4.81,4.82,4.81,4.82,44800.0,4.81,4.82,4.81,4.82,44800.0
2008-02-20 15:25:00,4.82,4.82,4.81,4.81,46800.0,4.82,4.82,4.81,4.81,46800.0
2008-02-20 15:30:00,4.81,4.81,4.8,4.8,57200.0,4.81,4.81,4.8,4.8,57200.0
2008-02-20 15:35:00,4.8,4.81,4.8,4.81,34400.0,4.8,4.81,4.8,4.81,34400.0
2008-02-20 15:40:00,4.81,4.82,4.81,4.82,36800.0,4.81,4.82,4.81,4.82,36800.0
2008-02-20 15:45:00,4.82,4.83,4.81,4.81,104000.0,4.82,4.83,4.81,4.81,104000.0
2008-02-20 15:50:00,4.81,4.82,4.8,4.81,107600.0,4.81,4.82,4.8,4.81,107600.0
2008-02-20 15:55:00,4.81,4.81,4.8,4.81,74400.0,4.81,4.81,4.8,4.81,74400.0
2008-02-21 09:30:00,4.83,4.83,4.83,4.83,8800.0,4.83,4.83,4.83,4.83,8800.0
2008-02-21 09:35:00,4.83,4.84,4.81,4.84,34400.0,4.83,4.84,4.81,4.84,34400.0
2008-02-21 09:40:00,4.83,4.84,4.81,4.81,22000.0,4.83,4.84,4.81,4.81,22000.0
2008-02-21 09:45:00,4.81,4.82,4.77,4.8,22400.0,4.81,4.82,4.77,4.8,22400.0
2008-02-21 09:50:00,4.78,4.79,4.77,4.78,14000.0,4.78,4.79,4.77,4.78,14000.0
2008-02-21 09:55:00,4.78,4.8,4.76,4.8,30400.0,4.78,4.8,4.76,4.8,30400.0
2008-02-21 10:00:00,4.8,4.8,4.75,4.75,105600.0,4.8,4.8,4.75,4.75,105600.0
2008-02-21 10:05:00,4.75,4.79,4.75,4.79,62000.0,4.75,4.79,4.75,4.79,62000.0
2008-02-21 10:10:00,4.79,4.8,4.78,4.8,29600.0,4.79,4.8,4.78,4.8,29600.0
2008-02-21 10:15:00,4.8,4.84,4.8,4.83,82400.0,4.8,4.84,4.8,4.83,82400.0
2008-02-21 10:20:00,4.83,4.83,4.81,4.81,31600.0,4.83,4.83,4.81,4.81,31600.0
2008-02-21 10:25:00,4.81,4.81,4.78,4.81,60800.0,4.81,4.81,4.78,4.81,60800.0
2008-02-21 10:30:00,4.81,4.84,4.81,4.82,70800.0,4.81,4.84,4.81,4.82,70800.0
2008-02-21 10:35:00,4.82,4.84,4.82,4.83,35200.0,4.82,4.84,4.82,4.83,35200.0
2008-02-21 10:40:00,4.83,4.83,4.82,4.82,51200.0,4.83,4.83,4.82,4.82,51200.0
2008-02-21 10:45:00,4.82,4.82,4.81,4.82,36000.0,4.82,4.82,4.81,4.82,36000.0
2008-02-21 10:50:00,4.82,4.83,4.8,4.81,83600.0,4.82,4.83,4.8,4.81,83600.0
2008-02-21 10:55:00,4.82,4.83,4.81,4.82,44800.0,4.82,4.83,4.81,4.82,44800.0
2008-02-21 11:00:00,4.82,4.82,4.81,4.81,42800.0,4.82,4.82,4.81,4.81,42800.0
2008-02-21 11:05:00,4.81,4.81,4.8,4.81,25600.0,4.81,4.81,4.8,4.81,25600.0
2008-02-21 11:10:00,4.81,4.81,4.8,4.8,25600.0,4.81,4.81,4.8,4.8,25600.0
2008-02-21 11:15:00,4.8,4.82,4.8,4.82,43200.0,4.8,4.82,4.8,4.82,43200.0
2008-02-21 11:20:00,4.82,4.85,4.8,4.82,224000.0,4.82,4.85,4.8,4.82,224000.0
2008-02-21 11:25:00,4.82,4.83,4.82,4.83,16000.0,4.82,4.83,4.82,4.83,16000.0
2008-02-21 11:30:00,4.83,4.83,4.81,4.82,14800.0,4.83,4.83,4.81,4.82,14800.0
2008-02-21 11:35:00,4.82,4.82,4.82,4.82,11200.0,4.82,4.82,4.82,4.82,11200.0
2008-02-21 11:40:00,4.82,4.82,4.81,4.81,20000.0,4.82,4.82,4.81,4.81,20000.0
2008-02-21 11:45:00,4.81,4.82,4.81,4.82,12800.0,4.81,4.82,4.81,4.82,12800.0
2008-02-21 11:50:00,4.82,4.82,4.81,4.81,30400.0,4.82,4.82,4.81,4.81,30400.0
2008-02-21 11:55:00,4.82,4.82,4.81,4.82,16800.0,4.82,4.82,4.81,4.82,16800.0
2008-02-21 12:00:00,4.81,4.82,4.81,4.81,34400.0,4.81,4.82,4.81,4.81,34400.0
2008-02-21 12:05:00,4.81,4.81,4.79,4.79,10400.0,4.81,4.81,4.79,4.79,10400.0
2008-02-21 12:10:00,4.79,4.83,4.79,4.81,111600.0,4.79,4.83,4.79,4.81,111600.0
2008-02-21 12:15:00,4.8,4.83,4.8,4.82,145600.0,4.8,4.83,4.8,4.82,145600.0
2008-02-21 12:20:00,4.82,4.82,4.81,4.81,24400.0,4.82,4.82,4.81,4.81,24400.0
2008-02-21 12:25:00,4.82,4.82,4.81,4.81,15200.0,4.82,4.82,4.81,4.81,15200.0
2008-02-21 12:30:00,4.82,4.82,4.8,4.8,18800.0,4.82,4.82,4.8,4.8,18800.0
2008-02-21 12:35:00,4.8,4.82,4.8,4.8,14000.0,4.8,4.82,4.8,4.8,14000.0
2008-02-21 12:40:00,4.81,4.82,4.8,4.81,22400.0,4.81,4.82,4.8,4.81,22400.0
2008-02-21 12:45:00,4.82,4.82,4.81,4.81,23600.0,4.82,4.82,4.81,4.81,23600.0
2008-02-21 12:50:00,4.81,4.82,4.8,4.8,17200.0,4.81,4.82,4.8,4.8,17200.0
2008-02-21 12:55:00,4.81,4.81,4.8,4.8,20800.0,4.81,4.81,4.8,4.8,20800.0
2008-02-21 13:00:00,4.81,4.81,4.8,4.81,38400.0,4.81,4.81,4.8,4.81,38400.0
2008-02-21 13:05:00,4.81,4.82,4.81,4.81,23600.0,4.81,4.82,4.81,4.81,23600.0
2008-02-21 13:10:00,4.81,4.82,4.8,4.81,74400.0,4.81,4.82,4.8,4.81,74400.0
2008-02-21 13:15:00,4.82,4.83,4.8,4.81,223200.0,4.82,4.83,4.8,4.81,223200.0
2008-02-21 13:20:00,4.81,4.82,4.8,4.81,71600.0,4.81,4.82,4.8,4.81,71600.0
2008-02-21 13:25:00,4.81,4.82,4.81,4.81,13200.0,4.81,4.82,4.81,4.81,13200.0
2008-02-21 13:30:00,4.81,4.82,4.81,4.81,7200.0,4.81,4.82,4.81,4.81,7200.0
2008-02-21 13:35:00,4.81,4.81,4.79,4.8,44000.0,4.81,4.81,4.79,4.8,44000.0
2008-02-21 13:40:00,4.8,4.8,4.79,4.8,22400.0,4.8,4.8,4.79,4.8,22400.0
2008-02-21 13:45:00,4.79,4.8,4.79,4.79,7600.0,4.79,4.8,4.79,4.79,7600.0
2008-02-21 13:50:00,4.78,4.8,4.78,4.79,26400.0,4.78,4.8,4.78,4.79,26400.0
2008-02-21 13:55:00,4.79,4.79,4.77,4.77,8800.0,4.79,4.79,4.77,4.77,8800.0
2008-02-21 14:00:00,4.77,4.78,4.77,4.77,16400.0,4.77,4.78,4.77,4.77,16400.0
2008-02-21 14:05:00,4.77,4.78,4.77,4.78,14800.0,4.77,4.78,4.77,4.78,14800.0
2008-02-21 14:10:00,4.78,4.78,4.76,4.76,20000.0,4.78,4.78,4.76,4.76,20000.0
2008-02-21 14:15:00,4.77,4.78,4.77,4.77,8000.0,4.77,4.78,4.77,4.77,8000.0
2008-02-21 14:20:00,4.76,4.77,4.76,4.76,17200.0,4.76,4.77,4.76,4.76,17200.0
2008-02-21 14:25:00,4.77,4.77,4.76,4.76,15200.0,4.77,4.77,4.76,4.76,15200.0
2008-02-21 14:30:00,4.76,4.76,4.76,4.76,13600.0,4.76,4.76,4.76,4.76,13600.0
2008-02-21 14:35:00,4.76,4.76,4.75,4.76,19600.0,4.76,4.76,4.75,4.76,19600.0
2008-02-21 14:40:00,4.76,4.76,4.75,4.75,24400.0,4.76,4.76,4.75,4.75,24400.0
2008-02-21 14:45:00,4.75,4.75,4.73,4.73,20800.0,4.75,4.75,4.73,4.73,20800.0
2008-02-21 14:50:00,4.73,4.74,4.73,4.74,16000.0,4.73,4.74,4.73,4.74,16000.0
2008-02-21 14:55:00,4.74,4.74,4.73,4.73,14000.0,4.74,4.74,4.73,4.73,14000.0
2008-02-21 15:00:00,4.73,4.73,4.72,4.72,17200.0,4.73,4.73,4.72,4.72,17200.0
2008-02-21 15:05:00,4.72,4.73,4.71,4.72,22000.0,4.72,4.73,4.71,4.72,22000.0
2008-02-21 15:10:00,4.72,4.72,4.71,4.72,18000.0,4.72,4.72,4.71,4.72,18000.0
2008-02-21 15:15:00,4.72,4.72,4.71,4.71,15200.0,4.72,4.72,4.71,4.71,15200.0
2008-02-21 15:20:00,4.71,4.72,4.71,4.72,14400.0,4.71,4.72,4.71,4.72,14400.0
2008-02-21 15:25:00,4.72,4.72,4.7,4.72,26000.0,4.72,4.72,4.7,4.72,26000.0
2008-02-21 15:30:00,4.72,4.72,4.72,4.72,17600.0,4.72,4.72,4.72,4.72,17600.0
2008-02-21 15:35:00,4.72,4.73,4.71,4.71,55600.0,4.72,4.73,4.71,4.71,55600.0
2008-02-21 15:40:00,4.71,4.71,4.7,4.7,30400.0,4.71,4.71,4.7,4.7,30400.0
2008-02-21 15:45:00,4.7,4.71,4.68,4.71,58400.0,4.7,4.71,4.68,4.71,58400.0
2008-02-21 15:50:00,4.7,4.71,4.7,4.7,23600.0,4.7,4.71,4.7,4.7,23600.0
2008-02-21 15:55:00,4.7,4.7,4.7,4.7,87200.0,4.7,4.7,4.7,4.7,87200.0
2008-02-22 09:30:00,4.72,4.74,4.72,4.73,1600.0,4.72,4.74,4.72,4.73,1600.0
2008-02-22 09:35:00,4.71,4.74,4.71,4.73,16400.0,4.71,4.74,4.71,4.73,16400.0
2008-02-22 09:40:00,4.73,4.74,4.72,4.72,8800.0,4.73,4.74,4.72,4.72,8800.0
2008-02-22 09:45:00,4.72,4.72,4.7,4.71,9600.0,4.72,4.72,4.7,4.71,9600.0
2008-02-22 09:50:00,4.71,4.73,4.71,4.73,10000.0,4.71,4.73,4.71,4.73,10000.0
2008-02-22 09:55:00,4.72,4.72,4.69,4.71,70800.0,4.72,4.72,4.69,4.71,70800.0
2008-02-22 10:00:00,4.71,4.71,4.68,4.69,7600.0,4.71,4.71,4.68,4.69,7600.0
2008-02-22 10:05:00,4.68,4.69,4.67,4.68,24800.0,4.68,4.69,4.67,4.68,24800.0
2008-02-22 10:10:00,4.68,4.68,4.67,4.68,8000.0,4.68,4.68,4.67,4.68,8000.0
2008-02-22 10:15:00,4.68,4.69,4.67,4.68,9600.0,4.68,4.69,4.67,4.68,9600.0
2008-02-22 10:20:00,4.68,4.69,4.66,4.66,34800.0,4.68,4.69,4.66,4.66,34800.0
2008-02-22 10:25:00,4.66,4.68,4.66,4.68,16800.0,4.66,4.68,4.66,4.68,16800.0
2008-02-22 10:30:00,4.68,4.69,4.64,4.64,22400.0,4.68,4.69,4.64,4.64,22400.0
2008-02-22 10:35:00,4.64,4.65,4.63,4.63,12400.0,4.64,4.65,4.63,4.63,12400.0
2008-02-22 10:40:00,4.63,4.63,4.62,4.63,8800.0,4.63,4.63,4.62,4.63,8800.0
2008-02-22 10:45:00,4.63,4.66,4.63,4.66,19200.0,4.63,4.66,4.63,4.66,19200.0
2008-02-22 10:50:00,4.66,4.67,4.66,4.67,16000.0,4.66,4.67,4.66,4.67,16000.0
2008-02-22 10:55:00,4.67,4.68,4.67,4.67,8400.0,4.67,4.68,4.67,4.67,8400.0
2008-02-22 11:00:00,4.67,4.68,4.67,4.68,9200.0,4.67,4.68,4.67,4.68,9200.0
2008-02-22 11:05:00,4.68,4.68,4.67,4.68,15600.0,4.68,4.68,4.67,4.68,15600.0
2008-02-22 11:10:00,4.68,4.69,4.68,4.68,10400.0,4.68,4.69,4.68,4.68,10400.0
2008-02-22 11:15:00,4.68,4.69,4.68,4.69,19200.0,4.68,4.69,4.68,4.69,19200.0
2008-02-22 11:20:00,4.69,4.69,4.68,4.69,10400.0,4.69,4.69,4.68,4.69,10400.0
2008-02-22 11:25:00,4.69,4.69,4.68,4.69,16000.0,4.69,4.69,4.68,4.69,16000.0
2008-02-22 11:30:00,4.69,4.7,4.69,4.7,14000.0,4.69,4.7,4.69,4.7,14000.0
2008-02-22 11:35:00,4.7,4.7,4.7,4.7,19600.0,4.7,4.7,4.7,4.7,19600.0
2008-02-22 11:40:00,4.7,4.7,4.67,4.67,19200.0,4.7,4.7,4.67,4.67,19200.0
2008-02-22 11:45:00,4.68,4.68,4.68,4.68,8800.0,4.68,4.68,4.68,4.68,8800.0
2008-02-22 11:50:00,4.68,4.68,4.68,4.68,4400.0,4.68,4.68,4.68,4.68,4400.0
2008-02-22 11:55:00,4.68,4.7,4.68,4.7,16400.0,4.68,4.7,4.68,4.7,16400.0
2008-02-22 12:00:00,4.7,4.7,4.69,4.7,25200.0,4.7,4.7,4.69,4.7,25200.0
2008-02-22 12:05:00,4.7,4.7,4.68,4.68,14400.0,4.7,4.7,4.68,4.68,14400.0
2008-02-22 12:10:00,4.68,4.69,4.66,4.66,27600.0,4.68,4.69,4.66,4.66,27600.0
2008-02-22 12:15:00,4.66,4.67,4.66,4.66,13200.0,4.66,4.67,4.66,4.66,13200.0
2008-02-22 12:20:00,4.65,4.66,4.65,4.66,6800.0,4.65,4.66,4.65,4.66,6800.0
2008-02-22 12:25:00,4.65,4.66,4.65,4.65,10400.0,4.65,4.66,4.65,4.65,10400.0
2008-02-22 12:30:00,4.66,4.66,4.65,4.66,15600.0,4.66,4.66,4.65,4.66,15600.0
2008-02-22 12:35:00,4.65,4.67,4.65,4.66,27200.0,4.65,4.67,4.65,4.66,27200.0
2008-02-22 12:40:00,4.67,4.68,4.66,4.68,14400.0,4.67,4.68,4.66,4.68,14400.0
2008-02-22 12:45:00,4.68,4.68,4.67,4.68,19600.0,4.68,4.68,4.67,4.68,19600.0
2008-02-22 12:50:00,4.67,4.68,4.66,4.66,12800.0,4.67,4.68,4.66,4.66,12800.0
2008-02-22 12:55:00,4.67,4.68,4.67,4.67,19200.0,4.67,4.68,4.67,4.67,19200.0
2008-02-22 13:00:00,4.67,4.67,4.66,4.67,24000.0,4.67,4.67,4.66,4.67,24000.0
2008-02-22 13:05:00,4.66,4.67,4.66,4.67,16400.0,4.66,4.67,4.66,4.67,16400.0
2008-02-22 13:10:00,4.67,4.67,4.66,4.66,16400.0,4.67,4.67,4.66,4.66,16400.0
2008-02-22 13:15:00,4.67,4.68,4.67,4.68,21200.0,4.67,4.68,4.67,4.68,21200.0
2008-02-22 13:20:00,4.68,4.68,4.67,4.67,21600.0,4.68,4.68,4.67,4.67,21600.0
2008-02-22 13:25:00,4.67,4.68,4.67,4.68,24800.0,4.67,4.68,4.67,4.68,24800.0
2008-02-22 13:30:00,4.67,4.67,4.66,4.66,10800.0,4.67,4.67,4.66,4.66,10800.0
2008-02-22 13:35:00,4.66,4.66,4.66,4.66,22400.0,4.66,4.66,4.66,4.66,22400.0
2008-02-22 13:40:00,4.66,4.66,4.66,4.66,26800.0,4.66,4.66,4.66,4.66,26800.0
2008-02-22 13:45:00,4.66,4.66,4.66,4.66,27600.0,4.66,4.66,4.66,4.66,27600.0
2008-02-22 13:50:00,4.66,4.66,4.65,4.66,13200.0,4.66,4.66,4.65,4.66,13200.0
2008-02-22 13:55:00,4.66,4.66,4.66,4.66,14400.0,4.66,4.66,4.66,4.66,14400.0
2008-02-22 14:00:00,4.66,4.66,4.65,4.66,18400.0,4.66,4.66,4.65,4.66,18400.0
2008-02-22 14:05:00,4.66,4.66,4.65,4.65,11200.0,4.66,4.66,4.65,4.65,11200.0
2008-02-22 14:10:00,4.66,4.66,4.64,4.64,20000.0,4.66,4.66,4.64,4.64,20000.0
2008-02-22 14:15:00,4.65,4.65,4.65,4.65,19600.0,4.65,4.65,4.65,4.65,19600.0
2008-02-22 14:20:00,4.65,4.65,4.64,4.65,16400.0,4.65,4.65,4.64,4.65,16400.0
2008-02-22 14:25:00,4.65,4.65,4.65,4.65,14000.0,4.65,4.65,4.65,4.65,14000.0
2008-02-22 14:30:00,4.64,4.64,4.64,4.64,14800.0,4.64,4.64,4.64,4.64,14800.0
2008-02-22 14:35:00,4.64,4.65,4.64,4.65,14800.0,4.64,4.65,4.64,4.65,14800.0
2008-02-22 14:40:00,4.64,4.65,4.64,4.65,28800.0,4.64,4.65,4.64,4.65,28800.0
2008-02-22 14:45:00,4.65,4.66,4.65,4.65,48400.0,4.65,4.66,4.65,4.65,48400.0
2008-02-22 14:50:00,4.65,4.66,4.65,4.66,29200.0,4.65,4.66,4.65,4.66,29200.0
2008-02-22 14:55:00,4.66,4.66,4.65,4.66,18400.0,4.66,4.66,4.65,4.66,18400.0
2008-02-22 15:00:00,4.66,4.66,4.65,4.66,11200.0,4.66,4.66,4.65,4.66,11200.0
2008-02-22 15:05:00,4.66,4.66,4.64,4.64,12000.0,4.66,4.66,4.64,4.64,12000.0
2008-02-22 15:10:00,4.64,4.64,4.61,4.62,46800.0,4.64,4.64,4.61,4.62,46800.0
2008-02-22 15:15:00,4.61,4.62,4.6,4.61,40800.0,4.61,4.62,4.6,4.61,40800.0
2008-02-22 15:20:00,4.61,4.61,4.59,4.59,40000.0,4.61,4.61,4.59,4.59,40000.0
2008-02-22 15:25:00,4.6,4.6,4.59,4.6,37600.0,4.6,4.6,4.59,4.6,37600.0
2008-02-22 15:30:00,4.6,4.62,4.6,4.62,102000.0,4.6,4.62,4.6,4.62,102000.0
2008-02-22 15:35:00,4.63,4.67,4.62,4.67,168000.0,4.63,4.67,4.62,4.67,168000.0
2008-02-22 15:40:00,4.66,4.68,4.66,4.68,42400.0,4.66,4.68,4.66,4.68,42400.0
2008-02-22 15:45:00,4.67,4.69,4.67,4.68,50400.0,4.67,4.69,4.67,4.68,50400.0
2008-02-22 15:50:00,4.68,4.68,4.66,4.68,109200.0,4.68,4.68,4.66,4.68,109200.0
2008-02-22 15:55:00,4.67,4.69,4.67,4.69,115600.0,4.67,4.69,4.67,4.69,115600.0
2008-02-25 09:30:00,4.67,4.67,4.67,4.67,5600.0,4.67,4.67,4.67,4.67,5600.0
2008-02-25 09:35:00,4.72,4.72,4.69,4.69,41200.0,4.72,4.72,4.69,4.69,41200.0
2008-02-25 09:40:00,4.69,4.7,4.67,4.68,73600.0,4.69,4.7,4.67,4.68,73600.0
2008-02-25 09:45:00,4.68,4.7,4.68,4.69,39200.0,4.68,4.7,4.68,4.69,39200.0
2008-02-25 09:50:00,4.69,4.69,4.68,4.68,23200.0,4.69,4.69,4.68,4.68,23200.0
2008-02-25 09:55:00,4.69,4.71,4.69,4.7,19600.0,4.69,4.71,4.69,4.7,19600.0
2008-02-25 10:00:00,4.7,4.71,4.68,4.69,35600.0,4.7,4.71,4.68,4.69,35600.0
2008-02-25 10:05:00,4.69,4.71,4.69,4.71,18000.0,4.69,4.71,4.69,4.71,18000.0
2008-02-25 10:10:00,4.71,4.72,4.7,4.72,24400.0,4.71,4.72,4.7,4.72,24400.0
2008-02-25 10:15:00,4.71,4.72,4.71,4.71,27200.0,4.71,4.72,4.71,4.71,27200.0
2008-02-25 10:20:00,4.71,4.72,4.71,4.72,37600.0,4.71,4.72,4.71,4.72,37600.0
2008-02-25 10:25:00,4.72,4.74,4.72,4.74,44000.0,4.72,4.74,4.72,4.74,44000.0
2008-02-25 10:30:00,4.74,4.74,4.73,4.74,24800.0,4.74,4.74,4.73,4.74,24800.0
2008-02-25 10:35:00,4.73,4.74,4.73,4.73,24800.0,4.73,4.74,4.73,4.73,24800.0
2008-02-25 10:40:00,4.73,4.74,4.73,4.73,41600.0,4.73,4.74,4.73,4.73,41600.0
2008-02-25 10:45:00,4.74,4.74,4.73,4.73,48000.0,4.74,4.74,4.73,4.73,48000.0
2008-02-25 10:50:00,4.73,4.75,4.73,4.74,56400.0,4.73,4.75,4.73,4.74,56400.0
2008-02-25 10:55:00,4.74,4.76,4.74,4.76,16400.0,4.74,4.76,4.74,4.76,16400.0
2008-02-25 11:00:00,4.75,4.76,4.75,4.75,18400.0,4.75,4.76,4.75,4.75,18400.0
2008-02-25 11:05:00,4.75,4.75,4.74,4.74,30400.0,4.75,4.75,4.74,4.74,30400.0
2008-02-25 11:10:00,4.74,4.74,4.72,4.73,40800.0,4.74,4.74,4.72,4.73,40800.0
2008-02-25 11:15:00,4.74,4.75,4.73,4.74,15200.0,4.74,4.75,4.73,4.74,15200.0
2008-02-25 11:20:00,4.74,4.74,4.72,4.73,37200.0,4.74,4.74,4.72,4.73,37200.0
2008-02-25 11:25:00,4.74,4.75,4.74,4.75,20000.0,4.74,4.75,4.74,4.75,20000.0
2008-02-25 11:30:00,4.75,4.75,4.75,4.75,12800.0,4.75,4.75,4.75,4.75,12800.0
2008-02-25 11:35:00,4.75,4.75,4.73,4.73,22400.0,4.75,4.75,4.73,4.73,22400.0
2008-02-25 11:40:00,4.74,4.74,4.73,4.74,8400.0,4.74,4.74,4.73,4.74,8400.0
2008-02-25 11:45:00,4.74,4.75,4.74,4.74,17200.0,4.74,4.75,4.74,4.74,17200.0
2008-02-25 11:50:00,4.74,4.75,4.74,4.74,15600.0,4.74,4.75,4.74,4.74,15600.0
2008-02-25 11:55:00,4.74,4.75,4.73,4.73,17600.0,4.74,4.75,4.73,4.73,17600.0
2008-02-25 12:00:00,4.74,4.74,4.73,4.73,6400.0,4.74,4.74,4.73,4.73,6400.0
2008-02-25 12:05:00,4.73,4.74,4.73,4.74,13200.0,4.73,4.74,4.73,4.74,13200.0
2008-02-25 12:10:00,4.74,4.75,4.74,4.74,12400.0,4.74,4.75,4.74,4.74,12400.0
2008-02-25 12:15:00,4.74,4.74,4.73,4.73,13200.0,4.74,4.74,4.73,4.73,13200.0
2008-02-25 12:20:00,4.73,4.73,4.72,4.73,19200.0,4.73,4.73,4.72,4.73,19200.0
2008-02-25 12:25:00,4.73,4.73,4.72,4.73,13600.0,4.73,4.73,4.72,4.73,13600.0
2008-02-25 12:30:00,4.74,4.74,4.73,4.74,12800.0,4.74,4.74,4.73,4.74,12800.0
2008-02-25 12:35:00,4.74,4.74,4.72,4.73,17200.0,4.74,4.74,4.72,4.73,17200.0
2008-02-25 12:40:00,4.73,4.73,4.72,4.73,17600.0,4.73,4.73,4.72,4.73,17600.0
2008-02-25 12:45:00,4.73,4.73,4.72,4.73,19200.0,4.73,4.73,4.72,4.73,19200.0
2008-02-25 12:50:00,4.73,4.73,4.72,4.73,6400.0,4.73,4.73,4.72,4.73,6400.0
2008-02-25 12:55:00,4.73,4.73,4.72,4.73,18800.0,4.73,4.73,4.72,4.73,18800.0
2008-02-25 13:00:00,4.73,4.73,4.72,4.73,20000.0,4.73,4.73,4.72,4.73,20000.0
2008-02-25 13:05:00,4.73,4.73,4.72,4.72,27600.0,4.73,4.73,4.72,4.72,27600.0
2008-02-25 13:10:00,4.72,4.73,4.72,4.72,10400.0,4.72,4.73,4.72,4.72,10400.0
2008-02-25 13:15:00,4.72,4.73,4.72,4.72,10400.0,4.72,4.73,4.72,4.72,10400.0
2008-02-25 13:20:00,4.72,4.73,4.71,4.71,18800.0,4.72,4.73,4.71,4.71,18800.0
2008-02-25 13:25:00,4.72,4.72,4.71,4.72,12800.0,4.72,4.72,4.71,4.72,12800.0
2008-02-25 13:30:00,4.71,4.72,4.7,4.7,16400.0,4.71,4.72,4.7,4.7,16400.0
2008-02-25 13:35:00,4.7,4.71,4.7,4.7,51600.0,4.7,4.71,4.7,4.7,51600.0
2008-02-25 13:40:00,4.71,4.71,4.7,4.7,20400.0,4.71,4.71,4.7,4.7,20400.0
2008-02-25 13:45:00,4.7,4.7,4.7,4.7,23600.0,4.7,4.7,4.7,4.7,23600.0
2008-02-25 13:50:00,4.7,4.7,4.7,4.7,63200.0,4.7,4.7,4.7,4.7,63200.0
2008-02-25 13:55:00,4.7,4.7,4.7,4.7,45200.0,4.7,4.7,4.7,4.7,45200.0
2008-02-25 14:00:00,4.7,4.7,4.69,4.7,32400.0,4.7,4.7,4.69,4.7,32400.0
2008-02-25 14:05:00,4.7,4.7,4.69,4.69,63200.0,4.7,4.7,4.69,4.69,63200.0
2008-02-25 14:10:00,4.69,4.7,4.68,4.7,263200.0,4.69,4.7,4.68,4.7,263200.0
2008-02-25 14:15:00,4.7,4.7,4.7,4.7,32000.0,4.7,4.7,4.7,4.7,32000.0
2008-02-25 14:20:00,4.7,4.7,4.69,4.7,69200.0,4.7,4.7,4.69,4.7,69200.0
2008-02-25 14:25:00,4.7,4.71,4.7,4.71,156800.0,4.7,4.71,4.7,4.71,156800.0
2008-02-25 14:30:00,4.71,4.73,4.71,4.72,206800.0,4.71,4.73,4.71,4.72,206800.0
2008-02-25 14:35:00,4.72,4.72,4.71,4.71,87600.0,4.72,4.72,4.71,4.71,87600.0
2008-02-25 14:40:00,4.71,4.71,4.7,4.7,64800.0,4.71,4.71,4.7,4.7,64800.0
2008-02-25 14:45:00,4.7,4.71,4.7,4.7,44000.0,4.7,4.71,4.7,4.7,44000.0
2008-02-25 14:50:00,4.7,4.7,4.7,4.7,60800.0,4.7,4.7,4.7,4.7,60800.0
2008-02-25 14:55:00,4.7,4.7,4.7,4.7,63600.0,4.7,4.7,4.7,4.7,63600.0
2008-02-25 15:00:00,4.7,4.7,4.7,4.7,22400.0,4.7,4.7,4.7,4.7,22400.0
2008-02-25 15:05:00,4.7,4.7,4.69,4.69,72000.0,4.7,4.7,4.69,4.69,72000.0
2008-02-25 15:10:00,4.69,4.69,4.68,4.69,68000.0,4.69,4.69,4.68,4.69,68000.0
2008-02-25 15:15:00,4.69,4.69,4.68,4.69,34400.0,4.69,4.69,4.68,4.69,34400.0
2008-02-25 15:20:00,4.69,4.7,4.69,4.7,40000.0,4.69,4.7,4.69,4.7,40000.0
2008-02-25 15:25:00,4.7,4.7,4.7,4.7,56800.0,4.7,4.7,4.7,4.7,56800.0
2008-02-25 15:30:00,4.7,4.71,4.7,4.7,63600.0,4.7,4.71,4.7,4.7,63600.0
2008-02-25 15:35:00,4.7,4.71,4.7,4.71,136800.0,4.7,4.71,4.7,4.71,136800.0
2008-02-25 15:40:00,4.71,4.73,4.71,4.72,84400.0,4.71,4.73,4.71,4.72,84400.0
2008-02-25 15:45:00,4.72,4.72,4.71,4.71,60400.0,4.72,4.72,4.71,4.71,60400.0
2008-02-25 15:50:00,4.71,4.72,4.7,4.71,138000.0,4.71,4.72,4.7,4.71,138000.0
2008-02-25 15:55:00,4.71,4.73,4.71,4.73,58400.0,4.71,4.73,4.71,4.73,58400.0
2008-02-26 09:30:00,4.71,4.74,4.71,4.73,28400.0,4.71,4.74,4.71,4.73,28400.0
2008-02-26 09:35:00,4.73,4.76,4.73,4.74,98400.0,4.73,4.76,4.73,4.74,98400.0
2008-02-26 09:40:00,4.74,4.78,4.74,4.78,34400.0,4.74,4.78,4.74,4.78,34400.0
2008-02-26 09:45:00,4.78,4.79,4.75,4.75,38000.0,4.78,4.79,4.75,4.75,38000.0
2008-02-26 09:50:00,4.75,4.75,4.74,4.75,21200.0,4.75,4.75,4.74,4.75,21200.0
2008-02-26 09:55:00,4.75,4.75,4.72,4.73,11600.0,4.75,4.75,4.72,4.73,11600.0
2008-02-26 10:00:00,4.73,4.75,4.72,4.75,21600.0,4.73,4.75,4.72,4.75,21600.0
2008-02-26 10:05:00,4.75,4.78,4.74,4.78,20400.0,4.75,4.78,4.74,4.78,20400.0
2008-02-26 10:10:00,4.77,4.78,4.77,4.78,50400.0,4.77,4.78,4.77,4.78,50400.0
2008-02-26 10:15:00,4.77,4.77,4.76,4.77,52400.0,4.77,4.77,4.76,4.77,52400.0
2008-02-26 10:20:00,4.77,4.79,4.77,4.78,38400.0,4.77,4.79,4.77,4.78,38400.0
2008-02-26 10:25:00,4.78,4.78,4.77,4.77,13600.0,4.78,4.78,4.77,4.77,13600.0
2008-02-26 10:30:00,4.77,4.78,4.77,4.78,10000.0,4.77,4.78,4.77,4.78,10000.0
2008-02-26 10:35:00,4.78,4.78,4.77,4.77,17600.0,4.78,4.78,4.77,4.77,17600.0
2008-02-26 10:40:00,4.77,4.78,4.76,4.78,23200.0,4.77,4.78,4.76,4.78,23200.0
2008-02-26 10:45:00,4.78,4.79,4.78,4.78,56400.0,4.78,4.79,4.78,4.78,56400.0
2008-02-26 10:50:00,4.78,4.79,4.77,4.78,38000.0,4.78,4.79,4.77,4.78,38000.0
2008-02-26 10:55:00,4.78,4.78,4.77,4.77,12800.0,4.78,4.78,4.77,4.77,12800.0
2008-02-26 11:00:00,4.77,4.79,4.77,4.78,30000.0,4.77,4.79,4.77,4.78,30000.0
2008-02-26 11:05:00,4.78,4.79,4.77,4.77,24400.0,4.78,4.79,4.77,4.77,24400.0
2008-02-26 11:10:00,4.77,4.78,4.77,4.77,13200.0,4.77,4.78,4.77,4.77,13200.0
2008-02-26 11:15:00,4.78,4.78,4.78,4.78,26000.0,4.78,4.78,4.78,4.78,26000.0
2008-02-26 11:20:00,4.78,4.79,4.77,4.78,23200.0,4.78,4.79,4.77,4.78,23200.0
2008-02-26 11:25:00,4.78,4.78,4.77,4.77,23600.0,4.78,4.78,4.77,4.77,23600.0
2008-02-26 11:30:00,4.77,4.78,4.77,4.78,24000.0,4.77,4.78,4.77,4.78,24000.0
2008-02-26 11:35:00,4.78,4.79,4.78,4.79,31200.0,4.78,4.79,4.78,4.79,31200.0
2008-02-26 11:40:00,4.79,4.79,4.78,4.79,13600.0,4.79,4.79,4.78,4.79,13600.0
2008-02-26 11:45:00,4.79,4.82,4.79,4.82,26000.0,4.79,4.82,4.79,4.82,26000.0
2008-02-26 11:50:00,4.82,4.82,4.81,4.81,20400.0,4.82,4.82,4.81,4.81,20400.0
2008-02-26 11:55:00,4.81,4.83,4.81,4.83,21200.0,4.81,4.83,4.81,4.83,21200.0
2008-02-26 12:00:00,4.83,4.84,4.82,4.82,21600.0,4.83,4.84,4.82,4.82,21600.0
2008-02-26 12:05:00,4.82,4.84,4.82,4.83,27600.0,4.82,4.84,4.82,4.83,27600.0
2008-02-26 12:10:00,4.82,4.83,4.81,4.82,24000.0,4.82,4.83,4.81,4.82,24000.0
2008-02-26 12:15:00,4.83,4.83,4.82,4.83,14400.0,4.83,4.83,4.82,4.83,14400.0
2008-02-26 12:20:00,4.83,4.87,4.83,4.85,56400.0,4.83,4.87,4.83,4.85,56400.0
2008-02-26 12:25:00,4.85,4.87,4.85,4.86,38000.0,4.85,4.87,4.85,4.86,38000.0
2008-02-26 12:30:00,4.86,4.86,4.85,4.86,36400.0,4.86,4.86,4.85,4.86,36400.0
2008-02-26 12:35:00,4.86,4.86,4.85,4.86,46800.0,4.86,4.86,4.85,4.86,46800.0
2008-02-26 12:40:00,4.86,4.88,4.86,4.87,38800.0,4.86,4.88,4.86,4.87,38800.0
2008-02-26 12:45:00,4.87,4.88,4.85,4.86,39600.0,4.87,4.88,4.85,4.86,39600.0
2008-02-26 12:50:00,4.86,4.87,4.86,4.86,48800.0,4.86,4.87,4.86,4.86,48800.0
2008-02-26 12:55:00,4.87,4.87,4.86,4.87,61600.0,4.87,4.87,4.86,4.87,61600.0
2008-02-26 13:00:00,4.87,4.87,4.86,4.86,55600.0,4.87,4.87,4.86,4.86,55600.0
2008-02-26 13:05:00,4.86,4.86,4.86,4.86,17200.0,4.86,4.86,4.86,4.86,17200.0
2008-02-26 13:10:00,4.86,4.87,4.86,4.86,25600.0,4.86,4.87,4.86,4.86,25600.0
2008-02-26 13:15:00,4.86,4.88,4.86,4.87,86400.0,4.86,4.88,4.86,4.87,86400.0
2008-02-26 13:20:00,4.87,4.87,4.87,4.87,70800.0,4.87,4.87,4.87,4.87,70800.0
2008-02-26 13:25:00,4.87,4.88,4.87,4.88,33200.0,4.87,4.88,4.87,4.88,33200.0
2008-02-26 13:30:00,4.87,4.88,4.87,4.87,53200.0,4.87,4.88,4.87,4.87,53200.0
2008-02-26 13:35:00,4.87,4.87,4.87,4.87,39200.0,4.87,4.87,4.87,4.87,39200.0
2008-02-26 13:40:00,4.87,4.87,4.87,4.87,47600.0,4.87,4.87,4.87,4.87,47600.0
2008-02-26 13:45:00,4.87,4.9,4.87,4.9,46800.0,4.87,4.9,4.87,4.9,46800.0
2008-02-26 13:50:00,4.89,4.9,4.89,4.89,19600.0,4.89,4.9,4.89,4.89,19600.0
2008-02-26 13:55:00,4.89,4.89,4.87,4.88,37600.0,4.89,4.89,4.87,4.88,37600.0
2008-02-26 14:00:00,4.88,4.88,4.87,4.88,20000.0,4.88,4.88,4.87,4.88,20000.0
2008-02-26 14:05:00,4.88,4.88,4.87,4.87,39600.0,4.88,4.88,4.87,4.87,39600.0
2008-02-26 14:10:00,4.87,4.88,4.87,4.88,39600.0,4.87,4.88,4.87,4.88,39600.0
2008-02-26 14:15:00,4.88,4.88,4.87,4.87,64000.0,4.88,4.88,4.87,4.87,64000.0
2008-02-26 14:20:00,4.87,4.87,4.87,4.87,27600.0,4.87,4.87,4.87,4.87,27600.0
2008-02-26 14:25:00,4.87,4.88,4.87,4.88,22400.0,4.87,4.88,4.87,4.88,22400.0
2008-02-26 14:30:00,4.87,4.88,4.87,4.88,26000.0,4.87,4.88,4.87,4.88,26000.0
2008-02-26 14:35:00,4.88,4.88,4.86,4.86,46000.0,4.88,4.88,4.86,4.86,46000.0
2008-02-26 14:40:00,4.87,4.87,4.86,4.87,23600.0,4.87,4.87,4.86,4.87,23600.0
2008-02-26 14:45:00,4.87,4.88,4.86,4.88,22000.0,4.87,4.88,4.86,4.88,22000.0
2008-02-26 14:50:00,4.87,4.88,4.87,4.87,24800.0,4.87,4.88,4.87,4.87,24800.0
2008-02-26 14:55:00,4.87,4.87,4.87,4.87,18000.0,4.87,4.87,4.87,4.87,18000.0
2008-02-26 15:00:00,4.87,4.87,4.85,4.86,31200.0,4.87,4.87,4.85,4.86,31200.0
2008-02-26 15:05:00,4.86,4.86,4.86,4.86,25200.0,4.86,4.86,4.86,4.86,25200.0
2008-02-26 15:10:00,4.86,4.86,4.85,4.86,22400.0,4.86,4.86,4.85,4.86,22400.0
2008-02-26 15:15:00,4.85,4.86,4.85,4.85,30800.0,4.85,4.86,4.85,4.85,30800.0
2008-02-26 15:20:00,4.85,4.85,4.85,4.85,46000.0,4.85,4.85,4.85,4.85,46000.0
2008-02-26 15:25:00,4.85,4.86,4.85,4.86,50000.0,4.85,4.86,4.85,4.86,50000.0
2008-02-26 15:30:00,4.85,4.86,4.84,4.84,40800.0,4.85,4.86,4.84,4.84,40800.0
2008-02-26 15:35:00,4.84,4.85,4.84,4.85,41600.0,4.84,4.85,4.84,4.85,41600.0
2008-02-26 15:40:00,4.85,4.86,4.85,4.85,58400.0,4.85,4.86,4.85,4.85,58400.0
2008-02-26 15:45:00,4.85,4.86,4.84,4.85,52000.0,4.85,4.86,4.84,4.85,52000.0
2008-02-26 15:50:00,4.85,4.86,4.85,4.86,55200.0,4.85,4.86,4.85,4.86,55200.0
2008-02-26 15:55:00,4.86,4.86,4.84,4.84,107200.0,4.86,4.86,4.84,4.84,107200.0
2008-02-27 09:30:00,4.81,4.85,4.81,4.84,77600.0,4.81,4.85,4.81,4.84,77600.0
2008-02-27 09:35:00,4.84,4.85,4.83,4.83,15600.0,4.84,4.85,4.83,4.83,15600.0
2008-02-27 09:40:00,4.84,4.86,4.84,4.86,24000.0,4.84,4.86,4.84,4.86,24000.0
2008-02-27 09:45:00,4.86,4.87,4.86,4.87,42000.0,4.86,4.87,4.86,4.87,42000.0
2008-02-27 09:50:00,4.87,4.87,4.83,4.85,23200.0,4.87,4.87,4.83,4.85,23200.0
2008-02-27 09:55:00,4.84,4.85,4.84,4.84,10800.0,4.84,4.85,4.84,4.84,10800.0
2008-02-27 10:00:00,4.85,4.87,4.84,4.87,38400.0,4.85,4.87,4.84,4.87,38400.0
2008-02-27 10:05:00,4.87,4.88,4.87,4.87,30000.0,4.87,4.88,4.87,4.87,30000.0
2008-02-27 10:10:00,4.88,4.88,4.86,4.87,12800.0,4.88,4.88,4.86,4.87,12800.0
2008-02-27 10:15:00,4.86,4.87,4.86,4.87,16000.0,4.86,4.87,4.86,4.87,16000.0
2008-02-27 10:20:00,4.87,4.88,4.86,4.87,14400.0,4.87,4.88,4.86,4.87,14400.0
2008-02-27 10:25:00,4.88,4.9,4.87,4.89,26400.0,4.88,4.9,4.87,4.89,26400.0
2008-02-27 10:30:00,4.88,4.9,4.88,4.9,10000.0,4.88,4.9,4.88,4.9,10000.0
2008-02-27 10:35:00,4.9,4.91,4.89,4.9,16000.0,4.9,4.91,4.89,4.9,16000.0
2008-02-27 10:40:00,4.91,4.94,4.9,4.93,33200.0,4.91,4.94,4.9,4.93,33200.0
2008-02-27 10:45:00,4.93,4.95,4.93,4.95,20400.0,4.93,4.95,4.93,4.95,20400.0
2008-02-27 10:50:00,4.95,4.96,4.95,4.95,26000.0,4.95,4.96,4.95,4.95,26000.0
2008-02-27 10:55:00,4.94,4.94,4.89,4.89,18800.0,4.94,4.94,4.89,4.89,18800.0
2008-02-27 11:00:00,4.89,4.9,4.89,4.9,18400.0,4.89,4.9,4.89,4.9,18400.0
2008-02-27 11:05:00,4.9,4.9,4.89,4.89,17600.0,4.9,4.9,4.89,4.89,17600.0
2008-02-27 11:10:00,4.89,4.91,4.89,4.91,16800.0,4.89,4.91,4.89,4.91,16800.0
2008-02-27 11:15:00,4.91,4.91,4.9,4.91,18800.0,4.91,4.91,4.9,4.91,18800.0
2008-02-27 11:20:00,4.91,4.93,4.91,4.92,55200.0,4.91,4.93,4.91,4.92,55200.0
2008-02-27 11:25:00,4.92,4.93,4.92,4.92,52000.0,4.92,4.93,4.92,4.92,52000.0
2008-02-27 11:30:00,4.92,4.93,4.92,4.92,22400.0,4.92,4.93,4.92,4.92,22400.0
2008-02-27 11:35:00,4.92,4.93,4.92,4.92,25600.0,4.92,4.93,4.92,4.92,25600.0
2008-02-27 11:40:00,4.92,4.92,4.92,4.92,15600.0,4.92,4.92,4.92,4.92,15600.0
2008-02-27 11:45:00,4.92,4.92,4.92,4.92,13600.0,4.92,4.92,4.92,4.92,13600.0
2008-02-27 11:50:00,4.92,4.92,4.92,4.92,9600.0,4.92,4.92,4.92,4.92,9600.0
2008-02-27 11:55:00,4.92,4.92,4.92,4.92,20000.0,4.92,4.92,4.92,4.92,20000.0
2008-02-27 12:00:00,4.92,4.92,4.92,4.92,36800.0,4.92,4.92,4.92,4.92,36800.0
2008-02-27 12:05:00,4.92,4.92,4.91,4.92,25600.0,4.92,4.92,4.91,4.92,25600.0
2008-02-27 12:10:00,4.92,4.92,4.91,4.91,15600.0,4.92,4.92,4.91,4.91,15600.0
2008-02-27 12:15:00,4.91,4.91,4.9,4.9,13600.0,4.91,4.91,4.9,4.9,13600.0
2008-02-27 12:20:00,4.9,4.92,4.9,4.92,34000.0,4.9,4.92,4.9,4.92,34000.0
2008-02-27 12:25:00,4.92,4.92,4.91,4.91,11600.0,4.92,4.92,4.91,4.91,11600.0
2008-02-27 12:30:00,4.91,4.91,4.9,4.91,15600.0,4.91,4.91,4.9,4.91,15600.0
2008-02-27 12:35:00,4.91,4.91,4.89,4.89,12000.0,4.91,4.91,4.89,4.89,12000.0
2008-02-27 12:40:00,4.9,4.91,4.89,4.91,11600.0,4.9,4.91,4.89,4.91,11600.0
2008-02-27 12:45:00,4.91,4.91,4.9,4.9,10000.0,4.91,4.91,4.9,4.9,10000.0
2008-02-27 12:50:00,4.9,4.91,4.89,4.91,10800.0,4.9,4.91,4.89,4.91,10800.0
2008-02-27 12:55:00,4.9,4.92,4.9,4.92,20800.0,4.9,4.92,4.9,4.92,20800.0
2008-02-27 13:00:00,4.91,4.92,4.91,4.92,11600.0,4.91,4.92,4.91,4.92,11600.0
2008-02-27 13:05:00,4.92,4.92,4.91,4.92,9200.0,4.92,4.92,4.91,4.92,9200.0
2008-02-27 13:10:00,4.91,4.92,4.91,4.91,8400.0,4.91,4.92,4.91,4.91,8400.0
2008-02-27 13:15:00,4.91,4.92,4.91,4.91,21600.0,4.91,4.92,4.91,4.91,21600.0
2008-02-27 13:20:00,4.91,4.91,4.9,4.9,25200.0,4.91,4.91,4.9,4.9,25200.0
2008-02-27 13:25:00,4.9,4.9,4.9,4.9,12800.0,4.9,4.9,4.9,4.9,12800.0
2008-02-27 13:30:00,4.9,4.91,4.89,4.91,43600.0,4.9,4.91,4.89,4.91,43600.0
2008-02-27 13:35:00,4.91,4.91,4.9,4.91,35600.0,4.91,4.91,4.9,4.91,35600.0
2008-02-27 13:40:00,4.91,4.91,4.9,4.9,20800.0,4.91,4.91,4.9,4.9,20800.0
2008-02-27 13:45:00,4.9,4.91,4.9,4.91,28400.0,4.9,4.91,4.9,4.91,28400.0
2008-02-27 13:50:00,4.91,4.91,4.91,4.91,16000.0,4.91,4.91,4.91,4.91,16000.0
2008-02-27 13:55:00,4.91,4.91,4.91,4.91,17600.0,4.91,4.91,4.91,4.91,17600.0
2008-02-27 14:00:00,4.91,4.91,4.9,4.9,56800.0,4.91,4.91,4.9,4.9,56800.0
2008-02-27 14:05:00,4.9,4.91,4.9,4.9,39600.0,4.9,4.91,4.9,4.9,39600.0
2008-02-27 14:10:00,4.9,4.91,4.9,4.9,43600.0,4.9,4.91,4.9,4.9,43600.0
2008-02-27 14:15:00,4.9,4.9,4.9,4.9,31200.0,4.9,4.9,4.9,4.9,31200.0
2008-02-27 14:20:00,4.9,4.9,4.87,4.89,61600.0,4.9,4.9,4.87,4.89,61600.0
2008-02-27 14:25:00,4.89,4.9,4.89,4.89,28000.0,4.89,4.9,4.89,4.89,28000.0
2008-02-27 14:30:00,4.89,4.91,4.89,4.9,20400.0,4.89,4.91,4.89,4.9,20400.0
2008-02-27 14:35:00,4.9,4.91,4.9,4.9,40000.0,4.9,4.91,4.9,4.9,40000.0
2008-02-27 14:40:00,4.9,4.9,4.9,4.9,26800.0,4.9,4.9,4.9,4.9,26800.0
2008-02-27 14:45:00,4.9,4.9,4.9,4.9,16400.0,4.9,4.9,4.9,4.9,16400.0
2008-02-27 14:50:00,4.9,4.9,4.9,4.9,21600.0,4.9,4.9,4.9,4.9,21600.0
2008-02-27 14:55:00,4.9,4.91,4.89,4.91,53200.0,4.9,4.91,4.89,4.91,53200.0
2008-02-27 15:00:00,4.91,4.92,4.91,4.91,53600.0,4.91,4.92,4.91,4.91,53600.0
2008-02-27 15:05:00,4.9,4.91,4.89,4.89,50800.0,4.9,4.91,4.89,4.89,50800.0
2008-02-27 15:10:00,4.89,4.9,4.88,4.89,32800.0,4.89,4.9,4.88,4.89,32800.0
2008-02-27 15:15:00,4.89,4.9,4.89,4.89,32800.0,4.89,4.9,4.89,4.89,32800.0
2008-02-27 15:20:00,4.89,4.89,4.88,4.89,32000.0,4.89,4.89,4.88,4.89,32000.0
2008-02-27 15:25:00,4.89,4.9,4.89,4.9,38400.0,4.89,4.9,4.89,4.9,38400.0
2008-02-27 15:30:00,4.9,4.9,4.89,4.9,42000.0,4.9,4.9,4.89,4.9,42000.0
2008-02-27 15:35:00,4.9,4.91,4.89,4.9,56000.0,4.9,4.91,4.89,4.9,56000.0
2008-02-27 15:40:00,4.9,4.9,4.89,4.89,58000.0,4.9,4.9,4.89,4.89,58000.0
2008-02-27 15:45:00,4.89,4.89,4.87,4.88,60400.0,4.89,4.89,4.87,4.88,60400.0
2008-02-27 15:50:00,4.87,4.87,4.85,4.86,58800.0,4.87,4.87,4.85,4.86,58800.0
2008-02-27 15:55:00,4.86,4.87,4.85,4.87,92800.0,4.86,4.87,4.85,4.87,92800.0
2008-02-28 09:35:00,4.8,4.81,4.79,4.81,86000.0,4.8,4.81,4.79,4.81,86000.0
2008-02-28 09:40:00,4.81,4.81,4.79,4.79,37600.0,4.81,4.81,4.79,4.79,37600.0
2008-02-28 09:45:00,4.8,4.82,4.79,4.81,37600.0,4.8,4.82,4.79,4.81,37600.0
2008-02-28 09:50:00,4.81,4.83,4.81,4.83,25600.0,4.81,4.83,4.81,4.83,25600.0
2008-02-28 09:55:00,4.83,4.83,4.81,4.83,27600.0,4.83,4.83,4.81,4.83,27600.0
2008-02-28 10:00:00,4.84,4.87,4.83,4.83,46400.0,4.84,4.87,4.83,4.83,46400.0
2008-02-28 10:05:00,4.83,4.86,4.83,4.85,20400.0,4.83,4.86,4.83,4.85,20400.0
2008-02-28 10:10:00,4.86,4.86,4.85,4.85,3600.0,4.86,4.86,4.85,4.85,3600.0
2008-02-28 10:15:00,4.85,4.86,4.85,4.85,14400.0,4.85,4.86,4.85,4.85,14400.0
2008-02-28 10:20:00,4.85,4.85,4.82,4.82,33200.0,4.85,4.85,4.82,4.82,33200.0
2008-02-28 10:25:00,4.82,4.84,4.81,4.83,14000.0,4.82,4.84,4.81,4.83,14000.0
2008-02-28 10:30:00,4.83,4.83,4.81,4.82,18400.0,4.83,4.83,4.81,4.82,18400.0
2008-02-28 10:35:00,4.82,4.84,4.82,4.83,13200.0,4.82,4.84,4.82,4.83,13200.0
2008-02-28 10:40:00,4.83,4.83,4.83,4.83,23600.0,4.83,4.83,4.83,4.83,23600.0
2008-02-28 10:45:00,4.83,4.83,4.81,4.81,18000.0,4.83,4.83,4.81,4.81,18000.0
2008-02-28 10:50:00,4.81,4.82,4.81,4.81,28400.0,4.81,4.82,4.81,4.81,28400.0
2008-02-28 10:55:00,4.81,4.81,4.8,4.8,10400.0,4.81,4.81,4.8,4.8,10400.0
2008-02-28 11:00:00,4.8,4.81,4.78,4.78,58000.0,4.8,4.81,4.78,4.78,58000.0
2008-02-28 11:05:00,4.78,4.79,4.78,4.78,24000.0,4.78,4.79,4.78,4.78,24000.0
2008-02-28 11:10:00,4.77,4.77,4.76,4.77,8400.0,4.77,4.77,4.76,4.77,8400.0
2008-02-28 11:15:00,4.77,4.77,4.76,4.76,16800.0,4.77,4.77,4.76,4.76,16800.0
2008-02-28 11:20:00,4.76,4.78,4.76,4.77,21600.0,4.76,4.78,4.76,4.77,21600.0
2008-02-28 11:25:00,4.77,4.77,4.76,4.76,17200.0,4.77,4.77,4.76,4.76,17200.0
2008-02-28 11:30:00,4.76,4.78,4.75,4.77,16000.0,4.76,4.78,4.75,4.77,16000.0
2008-02-28 11:35:00,4.77,4.77,4.75,4.76,13200.0,4.77,4.77,4.75,4.76,13200.0
2008-02-28 11:40:00,4.76,4.76,4.74,4.74,20800.0,4.76,4.76,4.74,4.74,20800.0
2008-02-28 11:45:00,4.74,4.74,4.74,4.74,12400.0,4.74,4.74,4.74,4.74,12400.0
2008-02-28 11:50:00,4.74,4.77,4.74,4.77,25600.0,4.74,4.77,4.74,4.77,25600.0
2008-02-28 11:55:00,4.77,4.77,4.74,4.74,22000.0,4.77,4.77,4.74,4.74,22000.0
2008-02-28 12:00:00,4.74,4.75,4.74,4.75,17600.0,4.74,4.75,4.74,4.75,17600.0
2008-02-28 12:05:00,4.75,4.75,4.74,4.75,26000.0,4.75,4.75,4.74,4.75,26000.0
2008-02-28 12:10:00,4.75,4.75,4.75,4.75,14000.0,4.75,4.75,4.75,4.75,14000.0
2008-02-28 12:15:00,4.75,4.76,4.75,4.76,13200.0,4.75,4.76,4.75,4.76,13200.0
2008-02-28 12:20:00,4.75,4.75,4.75,4.75,9200.0,4.75,4.75,4.75,4.75,9200.0
2008-02-28 12:25:00,4.75,4.76,4.75,4.75,8400.0,4.75,4.76,4.75,4.75,8400.0
2008-02-28 12:30:00,4.75,4.76,4.75,4.76,8800.0,4.75,4.76,4.75,4.76,8800.0
2008-02-28 12:35:00,4.76,4.76,4.75,4.75,7600.0,4.76,4.76,4.75,4.75,7600.0
2008-02-28 12:40:00,4.75,4.76,4.75,4.75,8800.0,4.75,4.76,4.75,4.75,8800.0
2008-02-28 12:45:00,4.75,4.76,4.75,4.75,19600.0,4.75,4.76,4.75,4.75,19600.0
2008-02-28 12:50:00,4.75,4.75,4.73,4.73,38800.0,4.75,4.75,4.73,4.73,38800.0
2008-02-28 12:55:00,4.74,4.74,4.73,4.73,11200.0,4.74,4.74,4.73,4.73,11200.0
2008-02-28 13:00:00,4.73,4.74,4.73,4.74,11600.0,4.73,4.74,4.73,4.74,11600.0
2008-02-28 13:05:00,4.74,4.75,4.74,4.75,18000.0,4.74,4.75,4.74,4.75,18000.0
2008-02-28 13:10:00,4.75,4.75,4.74,4.74,5200.0,4.75,4.75,4.74,4.74,5200.0
2008-02-28 13:15:00,4.74,4.74,4.73,4.73,20400.0,4.74,4.74,4.73,4.73,20400.0
2008-02-28 13:20:00,4.73,4.74,4.73,4.73,12000.0,4.73,4.74,4.73,4.73,12000.0
2008-02-28 13:25:00,4.74,4.74,4.72,4.72,26800.0,4.74,4.74,4.72,4.72,26800.0
2008-02-28 13:30:00,4.72,4.73,4.72,4.72,12000.0,4.72,4.73,4.72,4.72,12000.0
2008-02-28 13:35:00,4.72,4.73,4.71,4.72,21200.0,4.72,4.73,4.71,4.72,21200.0
2008-02-28 13:40:00,4.71,4.72,4.7,4.71,35600.0,4.71,4.72,4.7,4.71,35600.0
2008-02-28 13:45:00,4.71,4.72,4.71,4.72,16400.0,4.71,4.72,4.71,4.72,16400.0
2008-02-28 13:50:00,4.72,4.72,4.71,4.71,11600.0,4.72,4.72,4.71,4.71,11600.0
2008-02-28 13:55:00,4.7,4.71,4.69,4.7,12400.0,4.7,4.71,4.69,4.7,12400.0
2008-02-28 14:00:00,4.7,4.71,4.68,4.71,26800.0,4.7,4.71,4.68,4.71,26800.0
2008-02-28 14:05:00,4.71,4.71,4.7,4.7,16400.0,4.71,4.71,4.7,4.7,16400.0
2008-02-28 14:10:00,4.7,4.7,4.69,4.7,13200.0,4.7,4.7,4.69,4.7,13200.0
2008-02-28 14:15:00,4.7,4.71,4.7,4.71,36000.0,4.7,4.71,4.7,4.71,36000.0
2008-02-28 14:20:00,4.71,4.72,4.71,4.71,15200.0,4.71,4.72,4.71,4.71,15200.0
2008-02-28 14:25:00,4.71,4.72,4.71,4.71,12000.0,4.71,4.72,4.71,4.71,12000.0
2008-02-28 14:30:00,4.71,4.71,4.7,4.7,13200.0,4.71,4.71,4.7,4.7,13200.0
2008-02-28 14:35:00,4.7,4.71,4.7,4.7,29200.0,4.7,4.71,4.7,4.7,29200.0
2008-02-28 14:40:00,4.7,4.7,4.7,4.7,15200.0,4.7,4.7,4.7,4.7,15200.0
2008-02-28 14:45:00,4.7,4.71,4.69,4.7,33600.0,4.7,4.71,4.69,4.7,33600.0
2008-02-28 14:50:00,4.7,4.73,4.7,4.73,27600.0,4.7,4.73,4.7,4.73,27600.0
2008-02-28 14:55:00,4.73,4.74,4.72,4.73,62800.0,4.73,4.74,4.72,4.73,62800.0
2008-02-28 15:00:00,4.73,4.73,4.72,4.72,50000.0,4.73,4.73,4.72,4.72,50000.0
2008-02-28 15:05:00,4.72,4.73,4.71,4.72,22000.0,4.72,4.73,4.71,4.72,22000.0
2008-02-28 15:10:00,4.72,4.72,4.71,4.72,16000.0,4.72,4.72,4.71,4.72,16000.0
2008-02-28 15:15:00,4.72,4.73,4.72,4.72,44800.0,4.72,4.73,4.72,4.72,44800.0
2008-02-28 15:20:00,4.72,4.73,4.71,4.71,44800.0,4.72,4.73,4.71,4.71,44800.0
2008-02-28 15:25:00,4.71,4.72,4.7,4.71,13600.0,4.71,4.72,4.7,4.71,13600.0
2008-02-28 15:30:00,4.71,4.71,4.7,4.71,31200.0,4.71,4.71,4.7,4.71,31200.0
2008-02-28 15:35:00,4.71,4.72,4.71,4.71,26400.0,4.71,4.72,4.71,4.71,26400.0
2008-02-28 15:40:00,4.71,4.72,4.71,4.71,46400.0,4.71,4.72,4.71,4.71,46400.0
2008-02-28 15:45:00,4.71,4.72,4.7,4.7,41600.0,4.71,4.72,4.7,4.7,41600.0
2008-02-28 15:50:00,4.7,4.7,4.69,4.69,43200.0,4.7,4.7,4.69,4.69,43200.0
2008-02-28 15:55:00,4.69,4.7,4.69,4.7,81200.0,4.69,4.7,4.69,4.7,81200.0
2008-02-29 09:30:00,4.63,4.63,4.61,4.61,20400.0,4.63,4.63,4.61,4.61,20400.0
2008-02-29 09:35:00,4.61,4.62,4.6,4.62,14800.0,4.61,4.62,4.6,4.62,14800.0
2008-02-29 09:40:00,4.62,4.63,4.6,4.6,12800.0,4.62,4.63,4.6,4.6,12800.0
2008-02-29 09:45:00,4.61,4.62,4.6,4.61,26800.0,4.61,4.62,4.6,4.61,26800.0
2008-02-29 09:50:00,4.6,4.62,4.6,4.62,30400.0,4.6,4.62,4.6,4.62,30400.0
2008-02-29 09:55:00,4.63,4.68,4.62,4.64,104000.0,4.63,4.68,4.62,4.64,104000.0
2008-02-29 10:00:00,4.64,4.68,4.64,4.65,62800.0,4.64,4.68,4.64,4.65,62800.0
2008-02-29 10:05:00,4.65,4.69,4.65,4.68,84400.0,4.65,4.69,4.65,4.68,84400.0
2008-02-29 10:10:00,4.68,4.68,4.65,4.66,59200.0,4.68,4.68,4.65,4.66,59200.0
2008-02-29 10:15:00,4.65,4.67,4.65,4.67,70000.0,4.65,4.67,4.65,4.67,70000.0
2008-02-29 10:20:00,4.66,4.7,4.65,4.69,116800.0,4.66,4.7,4.65,4.69,116800.0
2008-02-29 10:25:00,4.68,4.7,4.67,4.69,30000.0,4.68,4.7,4.67,4.69,30000.0
2008-02-29 10:30:00,4.69,4.69,4.66,4.67,27200.0,4.69,4.69,4.66,4.67,27200.0
2008-02-29 10:35:00,4.67,4.69,4.65,4.67,70800.0,4.67,4.69,4.65,4.67,70800.0
2008-02-29 10:40:00,4.67,4.68,4.65,4.66,104800.0,4.67,4.68,4.65,4.66,104800.0
2008-02-29 10:45:00,4.67,4.69,4.66,4.67,70800.0,4.67,4.69,4.66,4.67,70800.0
2008-02-29 10:50:00,4.67,4.69,4.66,4.68,66000.0,4.67,4.69,4.66,4.68,66000.0
2008-02-29 10:55:00,4.67,4.68,4.65,4.67,60400.0,4.67,4.68,4.65,4.67,60400.0
2008-02-29 11:00:00,4.66,4.66,4.64,4.64,3600.0,4.66,4.66,4.64,4.64,3600.0
2008-02-29 11:05:00,4.64,4.64,4.63,4.64,29600.0,4.64,4.64,4.63,4.64,29600.0
2008-02-29 11:10:00,4.64,4.64,4.61,4.62,30000.0,4.64,4.64,4.61,4.62,30000.0
2008-02-29 11:15:00,4.62,4.63,4.62,4.63,22800.0,4.62,4.63,4.62,4.63,22800.0
2008-02-29 11:20:00,4.62,4.62,4.6,4.61,69600.0,4.62,4.62,4.6,4.61,69600.0
2008-02-29 11:25:00,4.61,4.62,4.6,4.6,40800.0,4.61,4.62,4.6,4.6,40800.0
2008-02-29 11:30:00,4.6,4.62,4.59,4.62,118800.0,4.6,4.62,4.59,4.62,118800.0
2008-02-29 11:35:00,4.62,4.62,4.59,4.62,53200.0,4.62,4.62,4.59,4.62,53200.0
2008-02-29 11:40:00,4.62,4.62,4.59,4.59,18400.0,4.62,4.62,4.59,4.59,18400.0
2008-02-29 11:45:00,4.59,4.62,4.59,4.6,74400.0,4.59,4.62,4.59,4.6,74400.0
2008-02-29 11:50:00,4.6,4.62,4.6,4.62,29600.0,4.6,4.62,4.6,4.62,29600.0
2008-02-29 11:55:00,4.61,4.61,4.61,4.61,21200.0,4.61,4.61,4.61,4.61,21200.0
2008-02-29 12:00:00,4.62,4.62,4.61,4.61,12400.0,4.62,4.62,4.61,4.61,12400.0
2008-02-29 12:05:00,4.61,4.61,4.61,4.61,12800.0,4.61,4.61,4.61,4.61,12800.0
2008-02-29 12:10:00,4.61,4.61,4.59,4.59,18800.0,4.61,4.61,4.59,4.59,18800.0
2008-02-29 12:15:00,4.59,4.59,4.58,4.59,23200.0,4.59,4.59,4.58,4.59,23200.0
2008-02-29 12:20:00,4.59,4.61,4.58,4.6,37600.0,4.59,4.61,4.58,4.6,37600.0
2008-02-29 12:25:00,4.6,4.62,4.59,4.61,54400.0,4.6,4.62,4.59,4.61,54400.0
2008-02-29 12:30:00,4.61,4.61,4.6,4.61,46400.0,4.61,4.61,4.6,4.61,46400.0
2008-02-29 12:35:00,4.61,4.62,4.6,4.61,24400.0,4.61,4.62,4.6,4.61,24400.0
2008-02-29 12:40:00,4.6,4.61,4.59,4.59,12400.0,4.6,4.61,4.59,4.59,12400.0
2008-02-29 12:45:00,4.59,4.6,4.59,4.59,6400.0,4.59,4.6,4.59,4.59,6400.0
2008-02-29 12:50:00,4.59,4.59,4.58,4.58,10800.0,4.59,4.59,4.58,4.58,10800.0
2008-02-29 12:55:00,4.58,4.59,4.57,4.58,25600.0,4.58,4.59,4.57,4.58,25600.0
2008-02-29 13:00:00,4.58,4.59,4.57,4.59,17200.0,4.58,4.59,4.57,4.59,17200.0
2008-02-29 13:05:00,4.58,4.58,4.58,4.58,21200.0,4.58,4.58,4.58,4.58,21200.0
2008-02-29 13:10:00,4.58,4.58,4.57,4.57,8800.0,4.58,4.58,4.57,4.57,8800.0
2008-02-29 13:15:00,4.57,4.58,4.57,4.57,8000.0,4.57,4.58,4.57,4.57,8000.0
2008-02-29 13:20:00,4.58,4.58,4.57,4.58,20000.0,4.58,4.58,4.57,4.58,20000.0
2008-02-29 13:25:00,4.57,4.57,4.56,4.56,28000.0,4.57,4.57,4.56,4.56,28000.0
2008-02-29 13:30:00,4.56,4.56,4.55,4.55,24800.0,4.56,4.56,4.55,4.55,24800.0
2008-02-29 13:35:00,4.55,4.56,4.55,4.56,16400.0,4.55,4.56,4.55,4.56,16400.0
2008-02-29 13:40:00,4.57,4.57,4.56,4.56,12000.0,4.57,4.57,4.56,4.56,12000.0
2008-02-29 13:45:00,4.56,4.56,4.55,4.55,18800.0,4.56,4.56,4.55,4.55,18800.0
2008-02-29 13:50:00,4.55,4.55,4.55,4.55,18800.0,4.55,4.55,4.55,4.55,18800.0
2008-02-29 13:55:00,4.55,4.55,4.51,4.52,19600.0,4.55,4.55,4.51,4.52,19600.0
2008-02-29 14:00:00,4.52,4.52,4.51,4.52,31200.0,4.52,4.52,4.51,4.52,31200.0
2008-02-29 14:05:00,4.53,4.54,4.53,4.54,20000.0,4.53,4.54,4.53,4.54,20000.0
2008-02-29 14:10:00,4.54,4.54,4.53,4.53,26000.0,4.54,4.54,4.53,4.53,26000.0
2008-02-29 14:15:00,4.53,4.54,4.52,4.52,33600.0,4.53,4.54,4.52,4.52,33600.0
2008-02-29 14:20:00,4.52,4.53,4.52,4.52,22000.0,4.52,4.53,4.52,4.52,22000.0
2008-02-29 14:25:00,4.53,4.53,4.52,4.53,23200.0,4.53,4.53,4.52,4.53,23200.0
2008-02-29 14:30:00,4.53,4.53,4.53,4.53,14000.0,4.53,4.53,4.53,4.53,14000.0
2008-02-29 14:35:00,4.53,4.53,4.52,4.52,19200.0,4.53,4.53,4.52,4.52,19200.0
2008-02-29 14:40:00,4.52,4.53,4.52,4.53,17600.0,4.52,4.53,4.52,4.53,17600.0
2008-02-29 14:45:00,4.53,4.53,4.52,4.53,15200.0,4.53,4.53,4.52,4.53,15200.0
2008-02-29 14:50:00,4.52,4.53,4.52,4.53,20800.0,4.52,4.53,4.52,4.53,20800.0
2008-02-29 14:55:00,4.53,4.53,4.52,4.52,15600.0,4.53,4.53,4.52,4.52,15600.0
2008-02-29 15:00:00,4.52,4.52,4.5,4.51,50800.0,4.52,4.52,4.5,4.51,50800.0
2008-02-29 15:05:00,4.51,4.51,4.5,4.5,28400.0,4.51,4.51,4.5,4.5,28400.0
2008-02-29 15:10:00,4.5,4.51,4.5,4.5,32800.0,4.5,4.51,4.5,4.5,32800.0
2008-02-29 15:15:00,4.5,4.5,4.49,4.49,46400.0,4.5,4.5,4.49,4.49,46400.0
2008-02-29 15:20:00,4.49,4.51,4.49,4.5,22800.0,4.49,4.51,4.49,4.5,22800.0
2008-02-29 15:25:00,4.5,4.51,4.48,4.49,40400.0,4.5,4.51,4.48,4.49,40400.0
2008-02-29 15:30:00,4.49,4.5,4.49,4.49,20400.0,4.49,4.5,4.49,4.49,20400.0
2008-02-29 15:35:00,4.49,4.5,4.48,4.49,26400.0,4.49,4.5,4.48,4.49,26400.0
2008-02-29 15:40:00,4.49,4.49,4.48,4.48,36000.0,4.49,4.49,4.48,4.48,36000.0
2008-02-29 15:45:00,4.48,4.48,4.46,4.46,46800.0,4.48,4.48,4.46,4.46,46800.0
2008-02-29 15:50:00,4.46,4.46,4.44,4.46,73200.0,4.46,4.46,4.44,4.46,73200.0
2008-02-29 15:55:00,4.47,4.51,4.47,4.49,86000.0,4.47,4.51,4.47,4.49,86000.0
2008-03-03 09:35:00,4.45,4.54,4.45,4.54,102400.0,4.45,4.54,4.45,4.54,102400.0
2008-03-03 09:40:00,4.54,4.58,4.53,4.56,43600.0,4.54,4.58,4.53,4.56,43600.0
2008-03-03 09:45:00,4.55,4.56,4.53,4.53,94800.0,4.55,4.56,4.53,4.53,94800.0
2008-03-03 09:50:00,4.53,4.54,4.51,4.54,32000.0,4.53,4.54,4.51,4.54,32000.0
2008-03-03 09:55:00,4.54,4.56,4.53,4.54,40000.0,4.54,4.56,4.53,4.54,40000.0
2008-03-03 10:00:00,4.54,4.56,4.54,4.54,52400.0,4.54,4.56,4.54,4.54,52400.0
2008-03-03 10:05:00,4.54,4.56,4.54,4.56,51600.0,4.54,4.56,4.54,4.56,51600.0
2008-03-03 10:10:00,4.55,4.59,4.55,4.58,56400.0,4.55,4.59,4.55,4.58,56400.0
2008-03-03 10:15:00,4.59,4.6,4.57,4.59,44800.0,4.59,4.6,4.57,4.59,44800.0
2008-03-03 10:20:00,4.6,4.61,4.59,4.6,36400.0,4.6,4.61,4.59,4.6,36400.0
2008-03-03 10:25:00,4.59,4.61,4.59,4.6,21200.0,4.59,4.61,4.59,4.6,21200.0
2008-03-03 10:30:00,4.6,4.6,4.58,4.58,42800.0,4.6,4.6,4.58,4.58,42800.0
2008-03-03 10:35:00,4.58,4.58,4.57,4.57,22000.0,4.58,4.58,4.57,4.57,22000.0
2008-03-03 10:40:00,4.57,4.59,4.57,4.57,32000.0,4.57,4.59,4.57,4.57,32000.0
2008-03-03 10:45:00,4.57,4.57,4.56,4.56,26000.0,4.57,4.57,4.56,4.56,26000.0
2008-03-03 10:50:00,4.56,4.56,4.55,4.55,26000.0,4.56,4.56,4.55,4.55,26000.0
2008-03-03 10:55:00,4.55,4.56,4.53,4.54,26800.0,4.55,4.56,4.53,4.54,26800.0
2008-03-03 11:00:00,4.54,4.54,4.53,4.53,26000.0,4.54,4.54,4.53,4.53,26000.0
2008-03-03 11:05:00,4.53,4.55,4.53,4.53,25600.0,4.53,4.55,4.53,4.53,25600.0
2008-03-03 11:10:00,4.53,4.53,4.51,4.52,32000.0,4.53,4.53,4.51,4.52,32000.0
2008-03-03 11:15:00,4.52,4.52,4.52,4.52,15600.0,4.52,4.52,4.52,4.52,15600.0
2008-03-03 11:20:00,4.51,4.54,4.51,4.54,14400.0,4.51,4.54,4.51,4.54,14400.0
2008-03-03 11:25:00,4.54,4.55,4.53,4.53,16000.0,4.54,4.55,4.53,4.53,16000.0
2008-03-03 11:30:00,4.53,4.56,4.53,4.56,18000.0,4.53,4.56,4.53,4.56,18000.0
2008-03-03 11:35:00,4.56,4.56,4.56,4.56,9600.0,4.56,4.56,4.56,4.56,9600.0
2008-03-03 11:40:00,4.56,4.56,4.52,4.52,22400.0,4.56,4.56,4.52,4.52,22400.0
2008-03-03 11:45:00,4.53,4.53,4.5,4.52,18000.0,4.53,4.53,4.5,4.52,18000.0
2008-03-03 11:50:00,4.52,4.55,4.52,4.55,17200.0,4.52,4.55,4.52,4.55,17200.0
2008-03-03 11:55:00,4.55,4.55,4.55,4.55,11200.0,4.55,4.55,4.55,4.55,11200.0
2008-03-03 12:00:00,4.55,4.55,4.54,4.54,11600.0,4.55,4.55,4.54,4.54,11600.0
2008-03-03 12:05:00,4.54,4.54,4.54,4.54,18400.0,4.54,4.54,4.54,4.54,18400.0
2008-03-03 12:10:00,4.54,4.55,4.54,4.55,11600.0,4.54,4.55,4.54,4.55,11600.0
2008-03-03 12:15:00,4.55,4.55,4.55,4.55,8800.0,4.55,4.55,4.55,4.55,8800.0
2008-03-03 12:20:00,4.56,4.58,4.56,4.57,22400.0,4.56,4.58,4.56,4.57,22400.0
2008-03-03 12:25:00,4.57,4.57,4.57,4.57,5200.0,4.57,4.57,4.57,4.57,5200.0
2008-03-03 12:30:00,4.57,4.58,4.57,4.57,10400.0,4.57,4.58,4.57,4.57,10400.0
2008-03-03 12:35:00,4.58,4.58,4.56,4.56,14800.0,4.58,4.58,4.56,4.56,14800.0
2008-03-03 12:40:00,4.56,4.56,4.55,4.55,6800.0,4.56,4.56,4.55,4.55,6800.0
2008-03-03 12:45:00,4.55,4.55,4.54,4.54,11600.0,4.55,4.55,4.54,4.54,11600.0
2008-03-03 12:50:00,4.54,4.56,4.54,4.56,18000.0,4.54,4.56,4.54,4.56,18000.0
2008-03-03 12:55:00,4.55,4.55,4.54,4.54,9200.0,4.55,4.55,4.54,4.54,9200.0
2008-03-03 13:00:00,4.54,4.56,4.54,4.56,20800.0,4.54,4.56,4.54,4.56,20800.0
2008-03-03 13:05:00,4.56,4.57,4.56,4.57,19200.0,4.56,4.57,4.56,4.57,19200.0
2008-03-03 13:10:00,4.57,4.58,4.56,4.58,13600.0,4.57,4.58,4.56,4.58,13600.0
2008-03-03 13:15:00,4.57,4.57,4.55,4.55,11600.0,4.57,4.57,4.55,4.55,11600.0
2008-03-03 13:20:00,4.55,4.56,4.55,4.55,9200.0,4.55,4.56,4.55,4.55,9200.0
2008-03-03 13:25:00,4.55,4.57,4.55,4.56,11600.0,4.55,4.57,4.55,4.56,11600.0
2008-03-03 13:30:00,4.56,4.56,4.54,4.54,14400.0,4.56,4.56,4.54,4.54,14400.0
2008-03-03 13:35:00,4.54,4.56,4.54,4.56,22800.0,4.54,4.56,4.54,4.56,22800.0
2008-03-03 13:40:00,4.56,4.56,4.54,4.55,20400.0,4.56,4.56,4.54,4.55,20400.0
2008-03-03 13:45:00,4.55,4.58,4.55,4.57,21200.0,4.55,4.58,4.55,4.57,21200.0
2008-03-03 13:50:00,4.57,4.57,4.55,4.55,21200.0,4.57,4.57,4.55,4.55,21200.0
2008-03-03 13:55:00,4.56,4.56,4.55,4.55,12800.0,4.56,4.56,4.55,4.55,12800.0
2008-03-03 14:00:00,4.54,4.54,4.53,4.53,16800.0,4.54,4.54,4.53,4.53,16800.0
2008-03-03 14:05:00,4.53,4.53,4.52,4.53,21600.0,4.53,4.53,4.52,4.53,21600.0
2008-03-03 14:10:00,4.53,4.53,4.52,4.52,14800.0,4.53,4.53,4.52,4.52,14800.0
2008-03-03 14:15:00,4.52,4.52,4.51,4.52,44000.0,4.52,4.52,4.51,4.52,44000.0
2008-03-03 14:20:00,4.52,4.52,4.5,4.51,76800.0,4.52,4.52,4.5,4.51,76800.0
2008-03-03 14:25:00,4.51,4.52,4.5,4.51,74800.0,4.51,4.52,4.5,4.51,74800.0
2008-03-03 14:30:00,4.51,4.52,4.51,4.51,20000.0,4.51,4.52,4.51,4.51,20000.0
2008-03-03 14:35:00,4.51,4.52,4.5,4.5,73600.0,4.51,4.52,4.5,4.5,73600.0
2008-03-03 14:40:00,4.51,4.52,4.5,4.51,71200.0,4.51,4.52,4.5,4.51,71200.0
2008-03-03 14:45:00,4.51,4.52,4.5,4.5,56800.0,4.51,4.52,4.5,4.5,56800.0
2008-03-03 14:50:00,4.5,4.5,4.5,4.5,11600.0,4.5,4.5,4.5,4.5,11600.0
2008-03-03 14:55:00,4.5,4.51,4.5,4.51,22000.0,4.5,4.51,4.5,4.51,22000.0
2008-03-03 15:00:00,4.51,4.54,4.51,4.52,49600.0,4.51,4.54,4.51,4.52,49600.0
2008-03-03 15:05:00,4.51,4.53,4.51,4.53,85600.0,4.51,4.53,4.51,4.53,85600.0
2008-03-03 15:10:00,4.54,4.54,4.52,4.53,39600.0,4.54,4.54,4.52,4.53,39600.0
2008-03-03 15:15:00,4.53,4.54,4.53,4.54,18800.0,4.53,4.54,4.53,4.54,18800.0
2008-03-03 15:20:00,4.54,4.55,4.54,4.54,22400.0,4.54,4.55,4.54,4.54,22400.0
2008-03-03 15:25:00,4.54,4.54,4.54,4.54,24000.0,4.54,4.54,4.54,4.54,24000.0
2008-03-03 15:30:00,4.54,4.56,4.54,4.55,39600.0,4.54,4.56,4.54,4.55,39600.0
2008-03-03 15:35:00,4.55,4.56,4.55,4.56,35200.0,4.55,4.56,4.55,4.56,35200.0
2008-03-03 15:40:00,4.56,4.57,4.56,4.57,43200.0,4.56,4.57,4.56,4.57,43200.0
2008-03-03 15:45:00,4.57,4.57,4.57,4.57,38800.0,4.57,4.57,4.57,4.57,38800.0
2008-03-03 15:50:00,4.57,4.58,4.56,4.57,55200.0,4.57,4.58,4.56,4.57,55200.0
2008-03-03 15:55:00,4.57,4.58,4.57,4.58,46400.0,4.57,4.58,4.57,4.58,46400.0
2008-03-04 09:35:00,4.55,4.55,4.53,4.55,35200.0,4.55,4.55,4.53,4.55,35200.0
2008-03-04 09:40:00,4.55,4.56,4.55,4.55,20800.0,4.55,4.56,4.55,4.55,20800.0
2008-03-04 09:45:00,4.56,4.57,4.54,4.56,33200.0,4.56,4.57,4.54,4.56,33200.0
2008-03-04 09:50:00,4.56,4.61,4.56,4.6,40000.0,4.56,4.61,4.56,4.6,40000.0
2008-03-04 09:55:00,4.6,4.61,4.6,4.6,20400.0,4.6,4.61,4.6,4.6,20400.0
2008-03-04 10:00:00,4.6,4.62,4.6,4.61,37200.0,4.6,4.62,4.6,4.61,37200.0
2008-03-04 10:05:00,4.61,4.61,4.6,4.6,26800.0,4.61,4.61,4.6,4.6,26800.0
2008-03-04 10:10:00,4.6,4.61,4.6,4.6,21600.0,4.6,4.61,4.6,4.6,21600.0
2008-03-04 10:15:00,4.6,4.62,4.6,4.62,18000.0,4.6,4.62,4.6,4.62,18000.0
2008-03-04 10:20:00,4.62,4.63,4.61,4.62,86400.0,4.62,4.63,4.61,4.62,86400.0
2008-03-04 10:25:00,4.62,4.63,4.6,4.6,22800.0,4.62,4.63,4.6,4.6,22800.0
2008-03-04 10:30:00,4.6,4.6,4.59,4.59,22000.0,4.6,4.6,4.59,4.59,22000.0
2008-03-04 10:35:00,4.59,4.59,4.56,4.56,141600.0,4.59,4.59,4.56,4.56,141600.0
2008-03-04 10:40:00,4.56,4.57,4.55,4.55,31600.0,4.56,4.57,4.55,4.55,31600.0
2008-03-04 10:45:00,4.55,4.55,4.54,4.55,46000.0,4.55,4.55,4.54,4.55,46000.0
2008-03-04 10:50:00,4.55,4.56,4.54,4.56,22000.0,4.55,4.56,4.54,4.56,22000.0
2008-03-04 10:55:00,4.56,4.56,4.54,4.54,20000.0,4.56,4.56,4.54,4.54,20000.0
2008-03-04 11:00:00,4.54,4.54,4.53,4.54,35600.0,4.54,4.54,4.53,4.54,35600.0
2008-03-04 11:05:00,4.54,4.55,4.52,4.52,46800.0,4.54,4.55,4.52,4.52,46800.0
2008-03-04 11:10:00,4.52,4.54,4.52,4.54,16400.0,4.52,4.54,4.52,4.54,16400.0
2008-03-04 11:15:00,4.54,4.54,4.53,4.53,14400.0,4.54,4.54,4.53,4.53,14400.0
2008-03-04 11:20:00,4.54,4.55,4.54,4.54,20800.0,4.54,4.55,4.54,4.54,20800.0
2008-03-04 11:25:00,4.54,4.54,4.52,4.53,33600.0,4.54,4.54,4.52,4.53,33600.0
2008-03-04 11:30:00,4.53,4.53,4.52,4.52,16400.0,4.53,4.53,4.52,4.52,16400.0
2008-03-04 11:35:00,4.52,4.53,4.52,4.53,22000.0,4.52,4.53,4.52,4.53,22000.0
2008-03-04 11:40:00,4.53,4.54,4.52,4.53,41200.0,4.53,4.54,4.52,4.53,41200.0
2008-03-04 11:45:00,4.53,4.54,4.52,4.52,8400.0,4.53,4.54,4.52,4.52,8400.0
2008-03-04 11:50:00,4.52,4.53,4.52,4.52,12400.0,4.52,4.53,4.52,4.52,12400.0
2008-03-04 11:55:00,4.52,4.52,4.5,4.52,33200.0,4.52,4.52,4.5,4.52,33200.0
2008-03-04 12:00:00,4.51,4.53,4.51,4.53,11200.0,4.51,4.53,4.51,4.53,11200.0
2008-03-04 12:05:00,4.53,4.55,4.53,4.54,16000.0,4.53,4.55,4.53,4.54,16000.0
2008-03-04 12:10:00,4.54,4.54,4.53,4.54,11200.0,4.54,4.54,4.53,4.54,11200.0
2008-03-04 12:15:00,4.54,4.54,4.53,4.54,58000.0,4.54,4.54,4.53,4.54,58000.0
2008-03-04 12:20:00,4.54,4.54,4.54,4.54,14000.0,4.54,4.54,4.54,4.54,14000.0
2008-03-04 12:25:00,4.54,4.56,4.54,4.56,12800.0,4.54,4.56,4.54,4.56,12800.0
2008-03-04 12:30:00,4.55,4.56,4.54,4.55,25600.0,4.55,4.56,4.54,4.55,25600.0
2008-03-04 12:35:00,4.54,4.56,4.54,4.54,82800.0,4.54,4.56,4.54,4.54,82800.0
2008-03-04 12:40:00,4.55,4.56,4.54,4.55,38800.0,4.55,4.56,4.54,4.55,38800.0
2008-03-04 12:45:00,4.55,4.56,4.55,4.56,30800.0,4.55,4.56,4.55,4.56,30800.0
2008-03-04 12:50:00,4.56,4.56,4.55,4.55,5200.0,4.56,4.56,4.55,4.55,5200.0
2008-03-04 12:55:00,4.55,4.55,4.54,4.55,4000.0,4.55,4.55,4.54,4.55,4000.0
2008-03-04 13:00:00,4.54,4.55,4.53,4.54,14800.0,4.54,4.55,4.53,4.54,14800.0
2008-03-04 13:05:00,4.54,4.55,4.54,4.55,9200.0,4.54,4.55,4.54,4.55,9200.0
2008-03-04 13:10:00,4.55,4.57,4.55,4.57,12400.0,4.55,4.57,4.55,4.57,12400.0
2008-03-04 13:15:00,4.57,4.57,4.57,4.57,7200.0,4.57,4.57,4.57,4.57,7200.0
2008-03-04 13:20:00,4.57,4.58,4.56,4.58,30800.0,4.57,4.58,4.56,4.58,30800.0
2008-03-04 13:25:00,4.57,4.58,4.57,4.58,34800.0,4.57,4.58,4.57,4.58,34800.0
2008-03-04 13:30:00,4.58,4.58,4.57,4.57,17600.0,4.58,4.58,4.57,4.57,17600.0
2008-03-04 13:35:00,4.56,4.57,4.54,4.54,22000.0,4.56,4.57,4.54,4.54,22000.0
2008-03-04 13:40:00,4.53,4.54,4.53,4.54,16400.0,4.53,4.54,4.53,4.54,16400.0
2008-03-04 13:45:00,4.54,4.54,4.52,4.53,73600.0,4.54,4.54,4.52,4.53,73600.0
2008-03-04 13:50:00,4.53,4.54,4.52,4.54,54000.0,4.53,4.54,4.52,4.54,54000.0
2008-03-04 13:55:00,4.54,4.55,4.53,4.54,25600.0,4.54,4.55,4.53,4.54,25600.0
2008-03-04 14:00:00,4.54,4.54,4.52,4.53,24000.0,4.54,4.54,4.52,4.53,24000.0
2008-03-04 14:05:00,4.53,4.54,4.52,4.53,27200.0,4.53,4.54,4.52,4.53,27200.0
2008-03-04 14:10:00,4.53,4.54,4.51,4.53,58000.0,4.53,4.54,4.51,4.53,58000.0
2008-03-04 14:15:00,4.53,4.53,4.52,4.53,56000.0,4.53,4.53,4.52,4.53,56000.0
2008-03-04 14:20:00,4.53,4.54,4.52,4.53,30400.0,4.53,4.54,4.52,4.53,30400.0
2008-03-04 14:25:00,4.53,4.53,4.52,4.52,20000.0,4.53,4.53,4.52,4.52,20000.0
2008-03-04 14:30:00,4.51,4.51,4.5,4.5,34400.0,4.51,4.51,4.5,4.5,34400.0
2008-03-04 14:35:00,4.51,4.51,4.49,4.49,18800.0,4.51,4.51,4.49,4.49,18800.0
2008-03-04 14:40:00,4.49,4.5,4.49,4.5,37600.0,4.49,4.5,4.49,4.5,37600.0
2008-03-04 14:45:00,4.5,4.51,4.49,4.51,34000.0,4.5,4.51,4.49,4.51,34000.0
2008-03-04 14:50:00,4.51,4.51,4.48,4.49,47600.0,4.51,4.51,4.48,4.49,47600.0
2008-03-04 14:55:00,4.49,4.49,4.48,4.49,35200.0,4.49,4.49,4.48,4.49,35200.0
2008-03-04 15:00:00,4.49,4.54,4.49,4.54,56800.0,4.49,4.54,4.49,4.54,56800.0
2008-03-04 15:05:00,4.54,4.55,4.53,4.54,72000.0,4.54,4.55,4.53,4.54,72000.0
2008-03-04 15:10:00,4.54,4.55,4.53,4.55,66400.0,4.54,4.55,4.53,4.55,66400.0
2008-03-04 15:15:00,4.55,4.57,4.55,4.57,78400.0,4.55,4.57,4.55,4.57,78400.0
2008-03-04 15:20:00,4.57,4.57,4.56,4.57,64000.0,4.57,4.57,4.56,4.57,64000.0
2008-03-04 15:25:00,4.57,4.57,4.55,4.55,80400.0,4.57,4.57,4.55,4.55,80400.0
2008-03-04 15:30:00,4.55,4.57,4.55,4.57,58800.0,4.55,4.57,4.55,4.57,58800.0
2008-03-04 15:35:00,4.57,4.58,4.56,4.57,79200.0,4.57,4.58,4.56,4.57,79200.0
2008-03-04 15:40:00,4.58,4.6,4.57,4.59,114000.0,4.58,4.6,4.57,4.59,114000.0
2008-03-04 15:45:00,4.59,4.59,4.57,4.58,86800.0,4.59,4.59,4.57,4.58,86800.0
2008-03-04 15:50:00,4.58,4.59,4.56,4.58,110000.0,4.58,4.59,4.56,4.58,110000.0
2008-03-04 15:55:00,4.59,4.64,4.59,4.62,383200.0,4.59,4.64,4.59,4.62,383200.0
2008-03-05 09:30:00,4.59,4.62,4.59,4.6,43200.0,4.59,4.62,4.59,4.6,43200.0
2008-03-05 09:35:00,4.6,4.65,4.6,4.64,24400.0,4.6,4.65,4.6,4.64,24400.0
2008-03-05 09:40:00,4.63,4.64,4.61,4.63,20800.0,4.63,4.64,4.61,4.63,20800.0
2008-03-05 09:45:00,4.62,4.63,4.61,4.62,36800.0,4.62,4.63,4.61,4.62,36800.0
2008-03-05 09:50:00,4.62,4.62,4.6,4.6,22000.0,4.62,4.62,4.6,4.6,22000.0
2008-03-05 09:55:00,4.6,4.64,4.6,4.61,32400.0,4.6,4.64,4.6,4.61,32400.0
2008-03-05 10:00:00,4.62,4.64,4.61,4.62,22000.0,4.62,4.64,4.61,4.62,22000.0
2008-03-05 10:05:00,4.62,4.62,4.61,4.61,10800.0,4.62,4.62,4.61,4.61,10800.0
2008-03-05 10:10:00,4.61,4.61,4.58,4.59,30800.0,4.61,4.61,4.58,4.59,30800.0
2008-03-05 10:15:00,4.59,4.61,4.58,4.59,91600.0,4.59,4.61,4.58,4.59,91600.0
2008-03-05 10:20:00,4.59,4.6,4.54,4.55,60800.0,4.59,4.6,4.54,4.55,60800.0
2008-03-05 10:25:00,4.55,4.55,4.53,4.53,24400.0,4.55,4.55,4.53,4.53,24400.0
2008-03-05 10:30:00,4.53,4.53,4.51,4.51,30000.0,4.53,4.53,4.51,4.51,30000.0
2008-03-05 10:35:00,4.51,4.51,4.5,4.5,20000.0,4.51,4.51,4.5,4.5,20000.0
2008-03-05 10:40:00,4.5,4.52,4.5,4.52,14000.0,4.5,4.52,4.5,4.52,14000.0
2008-03-05 10:45:00,4.52,4.52,4.5,4.51,13200.0,4.52,4.52,4.5,4.51,13200.0
2008-03-05 10:50:00,4.51,4.53,4.51,4.53,49600.0,4.51,4.53,4.51,4.53,49600.0
2008-03-05 10:55:00,4.53,4.53,4.5,4.5,61600.0,4.53,4.53,4.5,4.5,61600.0
2008-03-05 11:00:00,4.5,4.51,4.5,4.5,23600.0,4.5,4.51,4.5,4.5,23600.0
2008-03-05 11:05:00,4.5,4.5,4.49,4.49,23600.0,4.5,4.5,4.49,4.49,23600.0
2008-03-05 11:10:00,4.49,4.49,4.48,4.49,22000.0,4.49,4.49,4.48,4.49,22000.0
2008-03-05 11:15:00,4.49,4.5,4.49,4.5,19200.0,4.49,4.5,4.49,4.5,19200.0
2008-03-05 11:20:00,4.5,4.5,4.5,4.5,16000.0,4.5,4.5,4.5,4.5,16000.0
2008-03-05 11:25:00,4.5,4.5,4.49,4.49,27600.0,4.5,4.5,4.49,4.49,27600.0
2008-03-05 11:30:00,4.49,4.5,4.49,4.5,20000.0,4.49,4.5,4.49,4.5,20000.0
2008-03-05 11:35:00,4.5,4.5,4.5,4.5,11600.0,4.5,4.5,4.5,4.5,11600.0
2008-03-05 11:40:00,4.5,4.51,4.5,4.5,29200.0,4.5,4.51,4.5,4.5,29200.0
2008-03-05 11:45:00,4.51,4.51,4.5,4.51,27600.0,4.51,4.51,4.5,4.51,27600.0
2008-03-05 11:50:00,4.5,4.51,4.5,4.51,12400.0,4.5,4.51,4.5,4.51,12400.0
2008-03-05 11:55:00,4.51,4.51,4.51,4.51,16000.0,4.51,4.51,4.51,4.51,16000.0
2008-03-05 12:00:00,4.51,4.55,4.51,4.53,33600.0,4.51,4.55,4.51,4.53,33600.0
2008-03-05 12:05:00,4.54,4.54,4.52,4.52,37600.0,4.54,4.54,4.52,4.52,37600.0
2008-03-05 12:10:00,4.52,4.53,4.52,4.52,18800.0,4.52,4.53,4.52,4.52,18800.0
2008-03-05 12:15:00,4.52,4.53,4.5,4.51,20800.0,4.52,4.53,4.5,4.51,20800.0
2008-03-05 12:20:00,4.51,4.51,4.5,4.51,7200.0,4.51,4.51,4.5,4.51,7200.0
2008-03-05 12:25:00,4.5,4.5,4.49,4.5,14400.0,4.5,4.5,4.49,4.5,14400.0
2008-03-05 12:30:00,4.5,4.51,4.5,4.5,15600.0,4.5,4.51,4.5,4.5,15600.0
2008-03-05 12:35:00,4.5,4.51,4.5,4.51,15600.0,4.5,4.51,4.5,4.51,15600.0
2008-03-05 12:40:00,4.51,4.51,4.51,4.51,16800.0,4.51,4.51,4.51,4.51,16800.0
2008-03-05 12:45:00,4.51,4.51,4.5,4.51,15600.0,4.51,4.51,4.5,4.51,15600.0
2008-03-05 12:50:00,4.51,4.51,4.49,4.5,29600.0,4.51,4.51,4.49,4.5,29600.0
2008-03-05 12:55:00,4.5,4.5,4.49,4.49,7600.0,4.5,4.5,4.49,4.49,7600.0
2008-03-05 13:00:00,4.5,4.5,4.49,4.5,19200.0,4.5,4.5,4.49,4.5,19200.0
2008-03-05 13:05:00,4.5,4.5,4.49,4.5,28400.0,4.5,4.5,4.49,4.5,28400.0
2008-03-05 13:10:00,4.5,4.5,4.49,4.49,40400.0,4.5,4.5,4.49,4.49,40400.0
2008-03-05 13:15:00,4.49,4.49,4.47,4.48,32400.0,4.49,4.49,4.47,4.48,32400.0
2008-03-05 13:20:00,4.48,4.48,4.47,4.47,21200.0,4.48,4.48,4.47,4.47,21200.0
2008-03-05 13:25:00,4.47,4.48,4.47,4.47,16800.0,4.47,4.48,4.47,4.47,16800.0
2008-03-05 13:30:00,4.47,4.47,4.46,4.46,27200.0,4.47,4.47,4.46,4.46,27200.0
2008-03-05 13:35:00,4.46,4.46,4.43,4.43,57200.0,4.46,4.46,4.43,4.43,57200.0
2008-03-05 13:40:00,4.43,4.43,4.41,4.42,51600.0,4.43,4.43,4.41,4.42,51600.0
2008-03-05 13:45:00,4.42,4.42,4.41,4.42,12800.0,4.42,4.42,4.41,4.42,12800.0
2008-03-05 13:50:00,4.42,4.42,4.42,4.42,16000.0,4.42,4.42,4.42,4.42,16000.0
2008-03-05 13:55:00,4.42,4.43,4.42,4.42,22400.0,4.42,4.43,4.42,4.42,22400.0
2008-03-05 14:00:00,4.42,4.43,4.41,4.42,40400.0,4.42,4.43,4.41,4.42,40400.0
2008-03-05 14:05:00,4.42,4.43,4.42,4.43,16000.0,4.42,4.43,4.42,4.43,16000.0
2008-03-05 14:10:00,4.43,4.43,4.42,4.43,14400.0,4.43,4.43,4.42,4.43,14400.0
2008-03-05 14:15:00,4.43,4.44,4.43,4.44,18000.0,4.43,4.44,4.43,4.44,18000.0
2008-03-05 14:20:00,4.43,4.44,4.43,4.43,15600.0,4.43,4.44,4.43,4.43,15600.0
2008-03-05 14:25:00,4.43,4.44,4.43,4.43,21200.0,4.43,4.44,4.43,4.43,21200.0
2008-03-05 14:30:00,4.43,4.43,4.42,4.42,54800.0,4.43,4.43,4.42,4.42,54800.0
2008-03-05 14:35:00,4.42,4.43,4.42,4.43,28800.0,4.42,4.43,4.42,4.43,28800.0
2008-03-05 14:40:00,4.43,4.44,4.43,4.43,23200.0,4.43,4.44,4.43,4.43,23200.0
2008-03-05 14:45:00,4.43,4.45,4.43,4.44,35200.0,4.43,4.45,4.43,4.44,35200.0
2008-03-05 14:50:00,4.44,4.45,4.44,4.45,30400.0,4.44,4.45,4.44,4.45,30400.0
2008-03-05 14:55:00,4.45,4.45,4.43,4.45,55600.0,4.45,4.45,4.43,4.45,55600.0
2008-03-05 15:00:00,4.45,4.45,4.43,4.45,51600.0,4.45,4.45,4.43,4.45,51600.0
2008-03-05 15:05:00,4.45,4.46,4.44,4.45,54800.0,4.45,4.46,4.44,4.45,54800.0
2008-03-05 15:10:00,4.45,4.46,4.45,4.45,28000.0,4.45,4.46,4.45,4.45,28000.0
2008-03-05 15:15:00,4.45,4.45,4.43,4.43,42400.0,4.45,4.45,4.43,4.43,42400.0
2008-03-05 15:20:00,4.43,4.44,4.43,4.43,40800.0,4.43,4.44,4.43,4.43,40800.0
2008-03-05 15:25:00,4.43,4.43,4.43,4.43,55200.0,4.43,4.43,4.43,4.43,55200.0
2008-03-05 15:30:00,4.43,4.44,4.42,4.44,55200.0,4.43,4.44,4.42,4.44,55200.0
2008-03-05 15:35:00,4.44,4.44,4.42,4.43,53600.0,4.44,4.44,4.42,4.43,53600.0
2008-03-05 15:40:00,4.43,4.43,4.42,4.42,72800.0,4.43,4.43,4.42,4.42,72800.0
2008-03-05 15:45:00,4.42,4.43,4.42,4.43,46000.0,4.42,4.43,4.42,4.43,46000.0
2008-03-05 15:50:00,4.43,4.43,4.42,4.42,47600.0,4.43,4.43,4.42,4.42,47600.0
2008-03-05 15:55:00,4.43,4.43,4.42,4.43,94400.0,4.43,4.43,4.42,4.43,94400.0
2008-03-06 09:30:00,4.41,4.41,4.38,4.38,25200.0,4.41,4.41,4.38,4.38,25200.0
2008-03-06 09:35:00,4.38,4.38,4.35,4.37,16000.0,4.38,4.38,4.35,4.37,16000.0
2008-03-06 09:40:00,4.36,4.39,4.36,4.38,26400.0,4.36,4.39,4.36,4.38,26400.0
2008-03-06 09:45:00,4.37,4.38,4.37,4.37,829200.0,4.37,4.38,4.37,4.37,829200.0
2008-03-06 09:50:00,4.37,4.39,4.37,4.38,19200.0,4.37,4.39,4.37,4.38,19200.0
2008-03-06 09:55:00,4.39,4.4,4.37,4.38,28800.0,4.39,4.4,4.37,4.38,28800.0
2008-03-06 10:00:00,4.39,4.42,4.39,4.41,21200.0,4.39,4.42,4.39,4.41,21200.0
2008-03-06 10:05:00,4.41,4.45,4.41,4.44,26400.0,4.41,4.45,4.41,4.44,26400.0
2008-03-06 10:10:00,4.43,4.45,4.43,4.45,31200.0,4.43,4.45,4.43,4.45,31200.0
2008-03-06 10:15:00,4.45,4.46,4.42,4.42,42000.0,4.45,4.46,4.42,4.42,42000.0
2008-03-06 10:20:00,4.42,4.44,4.42,4.43,22800.0,4.42,4.44,4.42,4.43,22800.0
2008-03-06 10:25:00,4.43,4.45,4.43,4.44,78400.0,4.43,4.45,4.43,4.44,78400.0
2008-03-06 10:30:00,4.43,4.45,4.42,4.44,9200.0,4.43,4.45,4.42,4.44,9200.0
2008-03-06 10:35:00,4.45,4.45,4.42,4.42,10000.0,4.45,4.45,4.42,4.42,10000.0
2008-03-06 10:40:00,4.42,4.42,4.41,4.42,8800.0,4.42,4.42,4.41,4.42,8800.0
2008-03-06 10:45:00,4.42,4.43,4.41,4.43,24800.0,4.42,4.43,4.41,4.43,24800.0
2008-03-06 10:50:00,4.42,4.43,4.41,4.43,24800.0,4.42,4.43,4.41,4.43,24800.0
2008-03-06 10:55:00,4.43,4.44,4.42,4.43,29600.0,4.43,4.44,4.42,4.43,29600.0
2008-03-06 11:00:00,4.43,4.45,4.43,4.43,29600.0,4.43,4.45,4.43,4.43,29600.0
2008-03-06 11:05:00,4.44,4.45,4.43,4.44,49200.0,4.44,4.45,4.43,4.44,49200.0
2008-03-06 11:10:00,4.43,4.44,4.43,4.43,16800.0,4.43,4.44,4.43,4.43,16800.0
2008-03-06 11:15:00,4.43,4.45,4.43,4.43,75200.0,4.43,4.45,4.43,4.43,75200.0
2008-03-06 11:20:00,4.43,4.45,4.43,4.45,34400.0,4.43,4.45,4.43,4.45,34400.0
2008-03-06 11:25:00,4.44,4.45,4.44,4.44,9600.0,4.44,4.45,4.44,4.44,9600.0
2008-03-06 11:30:00,4.44,4.45,4.44,4.45,9600.0,4.44,4.45,4.44,4.45,9600.0
2008-03-06 11:35:00,4.45,4.45,4.44,4.44,16800.0,4.45,4.45,4.44,4.44,16800.0
2008-03-06 11:40:00,4.44,4.45,4.44,4.44,8000.0,4.44,4.45,4.44,4.44,8000.0
2008-03-06 11:45:00,4.45,4.45,4.44,4.45,6400.0,4.45,4.45,4.44,4.45,6400.0
2008-03-06 11:50:00,4.45,4.45,4.44,4.45,8400.0,4.45,4.45,4.44,4.45,8400.0
2008-03-06 11:55:00,4.45,4.46,4.45,4.46,16000.0,4.45,4.46,4.45,4.46,16000.0
2008-03-06 12:00:00,4.46,4.46,4.45,4.46,13200.0,4.46,4.46,4.45,4.46,13200.0
2008-03-06 12:05:00,4.45,4.46,4.44,4.45,60800.0,4.45,4.46,4.44,4.45,60800.0
2008-03-06 12:10:00,4.44,4.45,4.44,4.45,11600.0,4.44,4.45,4.44,4.45,11600.0
2008-03-06 12:15:00,4.45,4.45,4.44,4.45,6400.0,4.45,4.45,4.44,4.45,6400.0
2008-03-06 12:20:00,4.44,4.45,4.44,4.45,6400.0,4.44,4.45,4.44,4.45,6400.0
2008-03-06 12:25:00,4.45,4.47,4.45,4.47,11600.0,4.45,4.47,4.45,4.47,11600.0
2008-03-06 12:30:00,4.47,4.47,4.45,4.45,29600.0,4.47,4.47,4.45,4.45,29600.0
2008-03-06 12:35:00,4.45,4.47,4.45,4.46,73200.0,4.45,4.47,4.45,4.46,73200.0
2008-03-06 12:40:00,4.45,4.47,4.45,4.47,21600.0,4.45,4.47,4.45,4.47,21600.0
2008-03-06 12:45:00,4.46,4.47,4.46,4.46,5600.0,4.46,4.47,4.46,4.46,5600.0
2008-03-06 12:50:00,4.46,4.46,4.46,4.46,16400.0,4.46,4.46,4.46,4.46,16400.0
2008-03-06 12:55:00,4.46,4.46,4.44,4.45,16400.0,4.46,4.46,4.44,4.45,16400.0
2008-03-06 13:00:00,4.45,4.45,4.43,4.44,20800.0,4.45,4.45,4.43,4.44,20800.0
2008-03-06 13:05:00,4.44,4.45,4.44,4.44,9200.0,4.44,4.45,4.44,4.44,9200.0
2008-03-06 13:10:00,4.44,4.44,4.44,4.44,21600.0,4.44,4.44,4.44,4.44,21600.0
2008-03-06 13:15:00,4.44,4.44,4.43,4.43,12800.0,4.44,4.44,4.43,4.43,12800.0
2008-03-06 13:20:00,4.43,4.43,4.42,4.42,10400.0,4.43,4.43,4.42,4.42,10400.0
2008-03-06 13:25:00,4.43,4.43,4.42,4.42,2400.0,4.43,4.43,4.42,4.42,2400.0
2008-03-06 13:30:00,4.42,4.42,4.41,4.42,29200.0,4.42,4.42,4.41,4.42,29200.0
2008-03-06 13:35:00,4.42,4.43,4.42,4.43,20800.0,4.42,4.43,4.42,4.43,20800.0
2008-03-06 13:40:00,4.43,4.43,4.42,4.42,12000.0,4.43,4.43,4.42,4.42,12000.0
2008-03-06 13:45:00,4.42,4.43,4.41,4.42,29600.0,4.42,4.43,4.41,4.42,29600.0
2008-03-06 13:50:00,4.42,4.43,4.42,4.42,28000.0,4.42,4.43,4.42,4.42,28000.0
2008-03-06 13:55:00,4.42,4.42,4.41,4.42,44000.0,4.42,4.42,4.41,4.42,44000.0
2008-03-06 14:00:00,4.42,4.43,4.41,4.42,20800.0,4.42,4.43,4.41,4.42,20800.0
2008-03-06 14:05:00,4.43,4.43,4.42,4.42,17200.0,4.43,4.43,4.42,4.42,17200.0
2008-03-06 14:10:00,4.42,4.42,4.41,4.42,10400.0,4.42,4.42,4.41,4.42,10400.0
2008-03-06 14:15:00,4.41,4.42,4.41,4.42,12400.0,4.41,4.42,4.41,4.42,12400.0
2008-03-06 14:20:00,4.41,4.42,4.41,4.41,30000.0,4.41,4.42,4.41,4.41,30000.0
2008-03-06 14:25:00,4.41,4.42,4.41,4.42,20000.0,4.41,4.42,4.41,4.42,20000.0
2008-03-06 14:30:00,4.41,4.42,4.41,4.41,34800.0,4.41,4.42,4.41,4.41,34800.0
2008-03-06 14:35:00,4.41,4.41,4.41,4.41,12800.0,4.41,4.41,4.41,4.41,12800.0
2008-03-06 14:40:00,4.41,4.42,4.41,4.42,45200.0,4.41,4.42,4.41,4.42,45200.0
2008-03-06 14:45:00,4.42,4.42,4.41,4.42,14800.0,4.42,4.42,4.41,4.42,14800.0
2008-03-06 14:50:00,4.42,4.42,4.41,4.42,100800.0,4.42,4.42,4.41,4.42,100800.0
2008-03-06 14:55:00,4.41,4.41,4.41,4.41,49600.0,4.41,4.41,4.41,4.41,49600.0
2008-03-06 15:00:00,4.41,4.41,4.39,4.39,15200.0,4.41,4.41,4.39,4.39,15200.0
2008-03-06 15:05:00,4.39,4.39,4.38,4.38,21200.0,4.39,4.39,4.38,4.38,21200.0
2008-03-06 15:10:00,4.38,4.39,4.38,4.38,11600.0,4.38,4.39,4.38,4.38,11600.0
2008-03-06 15:15:00,4.38,4.4,4.38,4.4,21200.0,4.38,4.4,4.38,4.4,21200.0
2008-03-06 15:20:00,4.39,4.4,4.39,4.4,12400.0,4.39,4.4,4.39,4.4,12400.0
2008-03-06 15:25:00,4.4,4.41,4.4,4.41,31600.0,4.4,4.41,4.4,4.41,31600.0
2008-03-06 15:30:00,4.4,4.41,4.39,4.39,30800.0,4.4,4.41,4.39,4.39,30800.0
2008-03-06 15:35:00,4.39,4.4,4.38,4.39,28800.0,4.39,4.4,4.38,4.39,28800.0
2008-03-06 15:40:00,4.39,4.4,4.38,4.39,44400.0,4.39,4.4,4.38,4.39,44400.0
2008-03-06 15:45:00,4.39,4.39,4.38,4.38,35200.0,4.39,4.39,4.38,4.38,35200.0
2008-03-06 15:50:00,4.38,4.39,4.38,4.38,82400.0,4.38,4.39,4.38,4.38,82400.0
2008-03-06 15:55:00,4.39,4.39,4.38,4.38,120400.0,4.39,4.39,4.38,4.38,120400.0
2008-03-07 09:30:00,4.35,4.35,4.35,4.35,15200.0,4.35,4.35,4.35,4.35,15200.0
2008-03-07 09:35:00,4.35,4.36,4.35,4.36,3200.0,4.35,4.36,4.35,4.36,3200.0
2008-03-07 09:40:00,4.37,4.42,4.36,4.4,192000.0,4.37,4.42,4.36,4.4,192000.0
2008-03-07 09:45:00,4.41,4.43,4.41,4.43,40800.0,4.41,4.43,4.41,4.43,40800.0
2008-03-07 09:50:00,4.43,4.43,4.41,4.42,34000.0,4.43,4.43,4.41,4.42,34000.0
2008-03-07 09:55:00,4.41,4.46,4.41,4.46,74400.0,4.41,4.46,4.41,4.46,74400.0
2008-03-07 10:00:00,4.47,4.47,4.45,4.46,36400.0,4.47,4.47,4.45,4.46,36400.0
2008-03-07 10:05:00,4.45,4.47,4.45,4.46,33600.0,4.45,4.47,4.45,4.46,33600.0
2008-03-07 10:10:00,4.46,4.47,4.45,4.45,138400.0,4.46,4.47,4.45,4.45,138400.0
2008-03-07 10:15:00,4.45,4.49,4.45,4.49,37200.0,4.45,4.49,4.45,4.49,37200.0
2008-03-07 10:20:00,4.49,4.52,4.49,4.51,27600.0,4.49,4.52,4.49,4.51,27600.0
2008-03-07 10:25:00,4.51,4.52,4.49,4.49,25600.0,4.51,4.52,4.49,4.49,25600.0
2008-03-07 10:30:00,4.5,4.51,4.49,4.5,41200.0,4.5,4.51,4.49,4.5,41200.0
2008-03-07 10:35:00,4.5,4.51,4.5,4.51,24000.0,4.5,4.51,4.5,4.51,24000.0
2008-03-07 10:40:00,4.51,4.51,4.5,4.51,16800.0,4.51,4.51,4.5,4.51,16800.0
2008-03-07 10:45:00,4.51,4.52,4.51,4.52,14800.0,4.51,4.52,4.51,4.52,14800.0
2008-03-07 10:50:00,4.52,4.52,4.5,4.5,12000.0,4.52,4.52,4.5,4.5,12000.0
2008-03-07 10:55:00,4.5,4.51,4.49,4.51,16400.0,4.5,4.51,4.49,4.51,16400.0
2008-03-07 11:00:00,4.5,4.51,4.5,4.51,21600.0,4.5,4.51,4.5,4.51,21600.0
2008-03-07 11:05:00,4.51,4.52,4.51,4.52,22000.0,4.51,4.52,4.51,4.52,22000.0
2008-03-07 11:10:00,4.52,4.54,4.52,4.52,26400.0,4.52,4.54,4.52,4.52,26400.0
2008-03-07 11:15:00,4.52,4.53,4.52,4.53,16800.0,4.52,4.53,4.52,4.53,16800.0
2008-03-07 11:20:00,4.53,4.54,4.53,4.54,24000.0,4.53,4.54,4.53,4.54,24000.0
2008-03-07 11:25:00,4.53,4.53,4.51,4.51,18800.0,4.53,4.53,4.51,4.51,18800.0
2008-03-07 11:30:00,4.51,4.51,4.51,4.51,23600.0,4.51,4.51,4.51,4.51,23600.0
2008-03-07 11:35:00,4.52,4.52,4.51,4.52,12400.0,4.52,4.52,4.51,4.52,12400.0
2008-03-07 11:40:00,4.52,4.53,4.5,4.5,80800.0,4.52,4.53,4.5,4.5,80800.0
2008-03-07 11:45:00,4.5,4.51,4.5,4.5,9600.0,4.5,4.51,4.5,4.5,9600.0
2008-03-07 11:50:00,4.5,4.51,4.5,4.5,30800.0,4.5,4.51,4.5,4.5,30800.0
2008-03-07 11:55:00,4.5,4.5,4.5,4.5,14000.0,4.5,4.5,4.5,4.5,14000.0
2008-03-07 12:00:00,4.5,4.51,4.5,4.51,8400.0,4.5,4.51,4.5,4.51,8400.0
2008-03-07 12:05:00,4.51,4.52,4.5,4.51,23200.0,4.51,4.52,4.5,4.51,23200.0
2008-03-07 12:10:00,4.51,4.52,4.5,4.51,114800.0,4.51,4.52,4.5,4.51,114800.0
2008-03-07 12:15:00,4.5,4.51,4.5,4.51,18000.0,4.5,4.51,4.5,4.51,18000.0
2008-03-07 12:20:00,4.52,4.52,4.5,4.51,24000.0,4.52,4.52,4.5,4.51,24000.0
2008-03-07 12:25:00,4.5,4.51,4.5,4.51,8400.0,4.5,4.51,4.5,4.51,8400.0
2008-03-07 12:30:00,4.51,4.52,4.5,4.51,57200.0,4.51,4.52,4.5,4.51,57200.0
2008-03-07 12:35:00,4.51,4.51,4.5,4.5,14400.0,4.51,4.51,4.5,4.5,14400.0
2008-03-07 12:40:00,4.51,4.54,4.51,4.54,53600.0,4.51,4.54,4.51,4.54,53600.0
2008-03-07 12:45:00,4.54,4.55,4.54,4.54,22000.0,4.54,4.55,4.54,4.54,22000.0
2008-03-07 12:50:00,4.55,4.56,4.54,4.55,28400.0,4.55,4.56,4.54,4.55,28400.0
2008-03-07 12:55:00,4.55,4.55,4.54,4.55,13600.0,4.55,4.55,4.54,4.55,13600.0
2008-03-07 13:00:00,4.55,4.56,4.53,4.54,19600.0,4.55,4.56,4.53,4.54,19600.0
2008-03-07 13:05:00,4.54,4.54,4.54,4.54,12400.0,4.54,4.54,4.54,4.54,12400.0
2008-03-07 13:10:00,4.54,4.54,4.52,4.53,14400.0,4.54,4.54,4.52,4.53,14400.0
2008-03-07 13:15:00,4.53,4.53,4.52,4.53,12000.0,4.53,4.53,4.52,4.53,12000.0
2008-03-07 13:20:00,4.53,4.55,4.53,4.55,14000.0,4.53,4.55,4.53,4.55,14000.0
2008-03-07 13:25:00,4.55,4.56,4.54,4.56,26400.0,4.55,4.56,4.54,4.56,26400.0
2008-03-07 13:30:00,4.55,4.55,4.54,4.54,28000.0,4.55,4.55,4.54,4.54,28000.0
2008-03-07 13:35:00,4.54,4.55,4.54,4.54,8800.0,4.54,4.55,4.54,4.54,8800.0
2008-03-07 13:40:00,4.54,4.54,4.54,4.54,24000.0,4.54,4.54,4.54,4.54,24000.0
2008-03-07 13:45:00,4.54,4.55,4.53,4.53,79600.0,4.54,4.55,4.53,4.53,79600.0
2008-03-07 13:50:00,4.53,4.54,4.52,4.52,27600.0,4.53,4.54,4.52,4.52,27600.0
2008-03-07 13:55:00,4.52,4.52,4.5,4.5,24000.0,4.52,4.52,4.5,4.5,24000.0
2008-03-07 14:00:00,4.5,4.52,4.5,4.51,70000.0,4.5,4.52,4.5,4.51,70000.0
2008-03-07 14:05:00,4.5,4.52,4.5,4.52,49200.0,4.5,4.52,4.5,4.52,49200.0
2008-03-07 14:10:00,4.52,4.53,4.52,4.52,21200.0,4.52,4.53,4.52,4.52,21200.0
2008-03-07 14:15:00,4.52,4.53,4.51,4.51,19600.0,4.52,4.53,4.51,4.51,19600.0
2008-03-07 14:20:00,4.51,4.51,4.5,4.51,38800.0,4.51,4.51,4.5,4.51,38800.0
2008-03-07 14:25:00,4.5,4.53,4.5,4.52,33200.0,4.5,4.53,4.5,4.52,33200.0
2008-03-07 14:30:00,4.52,4.52,4.51,4.52,28000.0,4.52,4.52,4.51,4.52,28000.0
2008-03-07 14:35:00,4.51,4.51,4.5,4.51,16400.0,4.51,4.51,4.5,4.51,16400.0
2008-03-07 14:40:00,4.51,4.51,4.5,4.51,22000.0,4.51,4.51,4.5,4.51,22000.0
2008-03-07 14:45:00,4.51,4.51,4.5,4.5,18400.0,4.51,4.51,4.5,4.5,18400.0
2008-03-07 14:50:00,4.5,4.51,4.5,4.5,34800.0,4.5,4.51,4.5,4.5,34800.0
2008-03-07 14:55:00,4.5,4.53,4.5,4.53,29200.0,4.5,4.53,4.5,4.53,29200.0
2008-03-07 15:00:00,4.53,4.54,4.53,4.53,74000.0,4.53,4.54,4.53,4.53,74000.0
2008-03-07 15:05:00,4.53,4.54,4.52,4.54,28000.0,4.53,4.54,4.52,4.54,28000.0
2008-03-07 15:10:00,4.54,4.55,4.53,4.55,45200.0,4.54,4.55,4.53,4.55,45200.0
2008-03-07 15:15:00,4.55,4.55,4.54,4.55,56800.0,4.55,4.55,4.54,4.55,56800.0
2008-03-07 15:20:00,4.54,4.55,4.53,4.54,47200.0,4.54,4.55,4.53,4.54,47200.0
2008-03-07 15:25:00,4.54,4.55,4.53,4.53,62000.0,4.54,4.55,4.53,4.53,62000.0
2008-03-07 15:30:00,4.54,4.54,4.52,4.52,34000.0,4.54,4.54,4.52,4.52,34000.0
2008-03-07 15:35:00,4.52,4.52,4.51,4.52,75200.0,4.52,4.52,4.51,4.52,75200.0
2008-03-07 15:40:00,4.52,4.53,4.51,4.51,51200.0,4.52,4.53,4.51,4.51,51200.0
2008-03-07 15:45:00,4.51,4.51,4.48,4.49,72800.0,4.51,4.51,4.48,4.49,72800.0
2008-03-07 15:50:00,4.49,4.5,4.49,4.5,71200.0,4.49,4.5,4.49,4.5,71200.0
2008-03-07 15:55:00,4.5,4.51,4.49,4.5,77600.0,4.5,4.51,4.49,4.5,77600.0
2008-03-10 09:30:00,4.51,4.52,4.49,4.5,27600.0,4.51,4.52,4.49,4.5,27600.0
2008-03-10 09:35:00,4.5,4.5,4.49,4.5,14000.0,4.5,4.5,4.49,4.5,14000.0
2008-03-10 09:40:00,4.5,4.52,4.5,4.52,17600.0,4.5,4.52,4.5,4.52,17600.0
2008-03-10 09:45:00,4.51,4.51,4.5,4.5,37600.0,4.51,4.51,4.5,4.5,37600.0
2008-03-10 09:50:00,4.5,4.51,4.5,4.5,66800.0,4.5,4.51,4.5,4.5,66800.0
2008-03-10 09:55:00,4.5,4.5,4.5,4.5,22800.0,4.5,4.5,4.5,4.5,22800.0
2008-03-10 10:00:00,4.51,4.51,4.5,4.5,132800.0,4.51,4.51,4.5,4.5,132800.0
2008-03-10 10:05:00,4.5,4.5,4.5,4.5,30000.0,4.5,4.5,4.5,4.5,30000.0
2008-03-10 10:10:00,4.5,4.5,4.49,4.5,19600.0,4.5,4.5,4.49,4.5,19600.0
2008-03-10 10:15:00,4.49,4.49,4.48,4.48,55600.0,4.49,4.49,4.48,4.48,55600.0
2008-03-10 10:20:00,4.48,4.48,4.47,4.47,46400.0,4.48,4.48,4.47,4.47,46400.0
2008-03-10 10:25:00,4.47,4.5,4.47,4.48,42800.0,4.47,4.5,4.47,4.48,42800.0
2008-03-10 10:30:00,4.48,4.49,4.48,4.49,10800.0,4.48,4.49,4.48,4.49,10800.0
2008-03-10 10:35:00,4.48,4.49,4.46,4.47,18800.0,4.48,4.49,4.46,4.47,18800.0
2008-03-10 10:40:00,4.46,4.46,4.45,4.45,27200.0,4.46,4.46,4.45,4.45,27200.0
2008-03-10 10:45:00,4.45,4.48,4.45,4.48,12000.0,4.45,4.48,4.45,4.48,12000.0
2008-03-10 10:50:00,4.47,4.48,4.46,4.47,58400.0,4.47,4.48,4.46,4.47,58400.0
2008-03-10 10:55:00,4.47,4.47,4.45,4.46,8400.0,4.47,4.47,4.45,4.46,8400.0
2008-03-10 11:00:00,4.46,4.46,4.45,4.45,7200.0,4.46,4.46,4.45,4.45,7200.0
2008-03-10 11:05:00,4.46,4.46,4.44,4.46,12000.0,4.46,4.46,4.44,4.46,12000.0
2008-03-10 11:10:00,4.46,4.47,4.44,4.44,46800.0,4.46,4.47,4.44,4.44,46800.0
2008-03-10 11:15:00,4.44,4.46,4.44,4.46,44000.0,4.44,4.46,4.44,4.46,44000.0
2008-03-10 11:20:00,4.45,4.45,4.43,4.43,82400.0,4.45,4.45,4.43,4.43,82400.0
2008-03-10 11:25:00,4.43,4.43,4.39,4.39,28400.0,4.43,4.43,4.39,4.39,28400.0
2008-03-10 11:30:00,4.4,4.42,4.39,4.4,21600.0,4.4,4.42,4.39,4.4,21600.0
2008-03-10 11:35:00,4.41,4.41,4.37,4.38,21600.0,4.41,4.41,4.37,4.38,21600.0
2008-03-10 11:40:00,4.38,4.39,4.36,4.36,137200.0,4.38,4.39,4.36,4.36,137200.0
2008-03-10 11:45:00,4.36,4.37,4.35,4.37,35600.0,4.36,4.37,4.35,4.37,35600.0
2008-03-10 11:50:00,4.37,4.39,4.37,4.38,22800.0,4.37,4.39,4.37,4.38,22800.0
2008-03-10 11:55:00,4.38,4.39,4.37,4.38,23600.0,4.38,4.39,4.37,4.38,23600.0
2008-03-10 12:00:00,4.38,4.38,4.36,4.36,30800.0,4.38,4.38,4.36,4.36,30800.0
2008-03-10 12:05:00,4.37,4.37,4.36,4.37,14000.0,4.37,4.37,4.36,4.37,14000.0
2008-03-10 12:10:00,4.38,4.38,4.37,4.38,19200.0,4.38,4.38,4.37,4.38,19200.0
2008-03-10 12:15:00,4.37,4.38,4.37,4.37,15600.0,4.37,4.38,4.37,4.37,15600.0
2008-03-10 12:20:00,4.37,4.38,4.37,4.38,10400.0,4.37,4.38,4.37,4.38,10400.0
2008-03-10 12:25:00,4.38,4.38,4.36,4.36,33200.0,4.38,4.38,4.36,4.36,33200.0
2008-03-10 12:30:00,4.36,4.36,4.35,4.36,5200.0,4.36,4.36,4.35,4.36,5200.0
2008-03-10 12:35:00,4.36,4.37,4.36,4.36,32400.0,4.36,4.37,4.36,4.36,32400.0
2008-03-10 12:40:00,4.36,4.37,4.36,4.37,13200.0,4.36,4.37,4.36,4.37,13200.0
2008-03-10 12:45:00,4.37,4.37,4.36,4.37,26400.0,4.37,4.37,4.36,4.37,26400.0
2008-03-10 12:50:00,4.37,4.38,4.37,4.38,18400.0,4.37,4.38,4.37,4.38,18400.0
2008-03-10 12:55:00,4.38,4.39,4.38,4.38,18800.0,4.38,4.39,4.38,4.38,18800.0
2008-03-10 13:00:00,4.38,4.38,4.36,4.36,24000.0,4.38,4.38,4.36,4.36,24000.0
2008-03-10 13:05:00,4.36,4.36,4.35,4.35,13600.0,4.36,4.36,4.35,4.35,13600.0
2008-03-10 13:10:00,4.35,4.38,4.35,4.37,36000.0,4.35,4.38,4.35,4.37,36000.0
2008-03-10 13:15:00,4.37,4.38,4.36,4.37,39600.0,4.37,4.38,4.36,4.37,39600.0
2008-03-10 13:20:00,4.37,4.37,4.36,4.36,12000.0,4.37,4.37,4.36,4.36,12000.0
2008-03-10 13:25:00,4.36,4.36,4.36,4.36,26400.0,4.36,4.36,4.36,4.36,26400.0
2008-03-10 13:30:00,4.36,4.38,4.35,4.35,40400.0,4.36,4.38,4.35,4.35,40400.0
2008-03-10 13:35:00,4.35,4.36,4.35,4.35,6800.0,4.35,4.36,4.35,4.35,6800.0
2008-03-10 13:40:00,4.35,4.36,4.35,4.35,12400.0,4.35,4.36,4.35,4.35,12400.0
2008-03-10 13:45:00,4.36,4.36,4.33,4.33,44400.0,4.36,4.36,4.33,4.33,44400.0
2008-03-10 13:50:00,4.33,4.34,4.33,4.33,17200.0,4.33,4.34,4.33,4.33,17200.0
2008-03-10 13:55:00,4.34,4.34,4.32,4.32,19600.0,4.34,4.34,4.32,4.32,19600.0
2008-03-10 14:00:00,4.32,4.33,4.32,4.32,20400.0,4.32,4.33,4.32,4.32,20400.0
2008-03-10 14:05:00,4.32,4.32,4.31,4.31,8000.0,4.32,4.32,4.31,4.31,8000.0
2008-03-10 14:10:00,4.32,4.32,4.3,4.31,30800.0,4.32,4.32,4.3,4.31,30800.0
2008-03-10 14:15:00,4.31,4.31,4.31,4.31,21200.0,4.31,4.31,4.31,4.31,21200.0
2008-03-10 14:20:00,4.31,4.32,4.31,4.32,35600.0,4.31,4.32,4.31,4.32,35600.0
2008-03-10 14:25:00,4.32,4.33,4.32,4.33,18400.0,4.32,4.33,4.32,4.33,18400.0
2008-03-10 14:30:00,4.33,4.33,4.32,4.33,26400.0,4.33,4.33,4.32,4.33,26400.0
2008-03-10 14:35:00,4.33,4.34,4.33,4.34,37600.0,4.33,4.34,4.33,4.34,37600.0
2008-03-10 14:40:00,4.34,4.34,4.32,4.33,15200.0,4.34,4.34,4.32,4.33,15200.0
2008-03-10 14:45:00,4.33,4.33,4.32,4.32,16000.0,4.33,4.33,4.32,4.32,16000.0
2008-03-10 14:50:00,4.33,4.33,4.32,4.32,11200.0,4.33,4.33,4.32,4.32,11200.0
2008-03-10 14:55:00,4.32,4.32,4.3,4.3,29200.0,4.32,4.32,4.3,4.3,29200.0
2008-03-10 15:00:00,4.31,4.31,4.29,4.3,27600.0,4.31,4.31,4.29,4.3,27600.0
2008-03-10 15:05:00,4.3,4.31,4.3,4.31,38400.0,4.3,4.31,4.3,4.31,38400.0
2008-03-10 15:10:00,4.31,4.31,4.3,4.31,36800.0,4.31,4.31,4.3,4.31,36800.0
2008-03-10 15:15:00,4.31,4.32,4.3,4.31,33600.0,4.31,4.32,4.3,4.31,33600.0
2008-03-10 15:20:00,4.31,4.31,4.3,4.31,39600.0,4.31,4.31,4.3,4.31,39600.0
2008-03-10 15:25:00,4.31,4.31,4.3,4.31,40000.0,4.31,4.31,4.3,4.31,40000.0
2008-03-10 15:30:00,4.31,4.32,4.3,4.32,33200.0,4.31,4.32,4.3,4.32,33200.0
2008-03-10 15:35:00,4.32,4.32,4.31,4.32,43600.0,4.32,4.32,4.31,4.32,43600.0
2008-03-10 15:40:00,4.32,4.32,4.3,4.31,39600.0,4.32,4.32,4.3,4.31,39600.0
2008-03-10 15:45:00,4.32,4.32,4.3,4.31,80400.0,4.32,4.32,4.3,4.31,80400.0
2008-03-10 15:50:00,4.31,4.32,4.31,4.32,40400.0,4.31,4.32,4.31,4.32,40400.0
2008-03-10 15:55:00,4.32,4.32,4.3,4.32,84800.0,4.32,4.32,4.3,4.32,84800.0
2008-03-11 09:30:00,4.16,4.33,3.99,4.11,226000.0,4.16,4.33,3.99,4.11,226000.0
2008-03-11 09:35:00,4.11,4.17,4.04,4.07,59200.0,4.11,4.17,4.04,4.07,59200.0
2008-03-11 09:40:00,4.07,4.07,4.03,4.04,36800.0,4.07,4.07,4.03,4.04,36800.0
2008-03-11 09:45:00,4.04,4.04,4.01,4.01,178400.0,4.04,4.04,4.01,4.01,178400.0
2008-03-11 09:50:00,4.01,4.01,4.0,4.0,545200.0,4.01,4.01,4.0,4.0,545200.0
2008-03-11 09:55:00,4.0,4.0,3.96,3.98,96400.0,4.0,4.0,3.96,3.98,96400.0
2008-03-11 10:00:00,3.98,4.0,3.98,4.0,58800.0,3.98,4.0,3.98,4.0,58800.0
2008-03-11 10:05:00,4.0,4.0,3.98,3.99,49200.0,4.0,4.0,3.98,3.99,49200.0
2008-03-11 10:10:00,3.99,3.99,3.97,3.98,65200.0,3.99,3.99,3.97,3.98,65200.0
2008-03-11 10:15:00,3.98,4.0,3.98,4.0,55200.0,3.98,4.0,3.98,4.0,55200.0
2008-03-11 10:20:00,4.0,4.0,4.0,4.0,71200.0,4.0,4.0,4.0,4.0,71200.0
2008-03-11 10:25:00,4.0,4.0,3.96,3.97,133600.0,4.0,4.0,3.96,3.97,133600.0
2008-03-11 10:30:00,3.97,3.98,3.92,3.94,230400.0,3.97,3.98,3.92,3.94,230400.0
2008-03-11 10:35:00,3.94,3.95,3.92,3.94,74400.0,3.94,3.95,3.92,3.94,74400.0
2008-03-11 10:40:00,3.94,3.95,3.94,3.95,40000.0,3.94,3.95,3.94,3.95,40000.0
2008-03-11 10:45:00,3.95,3.95,3.93,3.93,38400.0,3.95,3.95,3.93,3.93,38400.0
2008-03-11 10:50:00,3.93,3.93,3.9,3.92,80800.0,3.93,3.93,3.9,3.92,80800.0
2008-03-11 10:55:00,3.92,3.94,3.92,3.94,50800.0,3.92,3.94,3.92,3.94,50800.0
2008-03-11 11:00:00,3.94,3.97,3.94,3.97,71200.0,3.94,3.97,3.94,3.97,71200.0
2008-03-11 11:05:00,3.97,3.97,3.95,3.96,24800.0,3.97,3.97,3.95,3.96,24800.0
2008-03-11 11:10:00,3.96,3.97,3.95,3.96,36000.0,3.96,3.97,3.95,3.96,36000.0
2008-03-11 11:15:00,3.96,3.97,3.96,3.97,18400.0,3.96,3.97,3.96,3.97,18400.0
2008-03-11 11:20:00,3.97,3.97,3.95,3.96,63600.0,3.97,3.97,3.95,3.96,63600.0
2008-03-11 11:25:00,3.96,3.97,3.95,3.97,72400.0,3.96,3.97,3.95,3.97,72400.0
2008-03-11 11:30:00,3.96,3.97,3.95,3.97,26000.0,3.96,3.97,3.95,3.97,26000.0
2008-03-11 11:35:00,3.97,3.97,3.95,3.97,34400.0,3.97,3.97,3.95,3.97,34400.0
2008-03-11 11:40:00,3.97,3.98,3.97,3.98,41200.0,3.97,3.98,3.97,3.98,41200.0
2008-03-11 11:45:00,3.98,3.98,3.96,3.96,36000.0,3.98,3.98,3.96,3.96,36000.0
2008-03-11 11:50:00,3.96,3.97,3.96,3.97,15200.0,3.96,3.97,3.96,3.97,15200.0
2008-03-11 11:55:00,3.97,3.97,3.94,3.94,35200.0,3.97,3.97,3.94,3.94,35200.0
2008-03-11 12:00:00,3.94,3.95,3.93,3.94,42000.0,3.94,3.95,3.93,3.94,42000.0
2008-03-11 12:05:00,3.93,3.93,3.9,3.92,85600.0,3.93,3.93,3.9,3.92,85600.0
2008-03-11 12:10:00,3.92,3.94,3.92,3.94,28800.0,3.92,3.94,3.92,3.94,28800.0
2008-03-11 12:15:00,3.94,3.94,3.93,3.93,10800.0,3.94,3.94,3.93,3.93,10800.0
2008-03-11 12:20:00,3.93,3.93,3.9,3.92,33600.0,3.93,3.93,3.9,3.92,33600.0
2008-03-11 12:25:00,3.92,3.92,3.88,3.89,54800.0,3.92,3.92,3.88,3.89,54800.0
2008-03-11 12:30:00,3.89,3.89,3.85,3.86,97600.0,3.89,3.89,3.85,3.86,97600.0
2008-03-11 12:35:00,3.86,3.88,3.86,3.88,55200.0,3.86,3.88,3.86,3.88,55200.0
2008-03-11 12:40:00,3.87,3.88,3.86,3.86,44400.0,3.87,3.88,3.86,3.86,44400.0
2008-03-11 12:45:00,3.87,3.87,3.85,3.85,104000.0,3.87,3.87,3.85,3.85,104000.0
2008-03-11 12:50:00,3.86,3.86,3.85,3.86,108400.0,3.86,3.86,3.85,3.86,108400.0
2008-03-11 12:55:00,3.86,3.86,3.86,3.86,71600.0,3.86,3.86,3.86,3.86,71600.0
2008-03-11 13:00:00,3.86,3.86,3.86,3.86,18400.0,3.86,3.86,3.86,3.86,18400.0
2008-03-11 13:05:00,3.86,3.87,3.85,3.86,48000.0,3.86,3.87,3.85,3.86,48000.0
2008-03-11 13:10:00,3.86,3.86,3.85,3.85,72000.0,3.86,3.86,3.85,3.85,72000.0
2008-03-11 13:15:00,3.86,3.86,3.84,3.85,51600.0,3.86,3.86,3.84,3.85,51600.0
2008-03-11 13:20:00,3.85,3.86,3.85,3.86,26400.0,3.85,3.86,3.85,3.86,26400.0
2008-03-11 13:25:00,3.86,3.86,3.85,3.85,39200.0,3.86,3.86,3.85,3.85,39200.0
2008-03-11 13:30:00,3.86,3.86,3.85,3.86,31200.0,3.86,3.86,3.85,3.86,31200.0
2008-03-11 13:35:00,3.86,3.86,3.85,3.85,35200.0,3.86,3.86,3.85,3.85,35200.0
2008-03-11 13:40:00,3.85,3.86,3.84,3.84,190000.0,3.85,3.86,3.84,3.84,190000.0
2008-03-11 13:45:00,3.84,3.86,3.8,3.84,160000.0,3.84,3.86,3.8,3.84,160000.0
2008-03-11 13:50:00,3.83,3.84,3.82,3.84,46000.0,3.83,3.84,3.82,3.84,46000.0
2008-03-11 13:55:00,3.84,3.84,3.82,3.82,27200.0,3.84,3.84,3.82,3.82,27200.0
2008-03-11 14:00:00,3.82,3.84,3.82,3.84,54400.0,3.82,3.84,3.82,3.84,54400.0
2008-03-11 14:05:00,3.84,3.84,3.83,3.83,38000.0,3.84,3.84,3.83,3.83,38000.0
2008-03-11 14:10:00,3.83,3.83,3.83,3.83,12400.0,3.83,3.83,3.83,3.83,12400.0
2008-03-11 14:15:00,3.83,3.84,3.83,3.84,45200.0,3.83,3.84,3.83,3.84,45200.0
2008-03-11 14:20:00,3.84,3.84,3.83,3.83,31600.0,3.84,3.84,3.83,3.83,31600.0
2008-03-11 14:25:00,3.83,3.84,3.83,3.84,13600.0,3.83,3.84,3.83,3.84,13600.0
2008-03-11 14:30:00,3.83,3.84,3.83,3.84,33600.0,3.83,3.84,3.83,3.84,33600.0
2008-03-11 14:35:00,3.84,3.84,3.83,3.84,66800.0,3.84,3.84,3.83,3.84,66800.0
2008-03-11 14:40:00,3.84,3.84,3.83,3.84,51200.0,3.84,3.84,3.83,3.84,51200.0
2008-03-11 14:45:00,3.84,3.84,3.84,3.84,42800.0,3.84,3.84,3.84,3.84,42800.0
2008-03-11 14:50:00,3.84,3.85,3.84,3.85,74800.0,3.84,3.85,3.84,3.85,74800.0
2008-03-11 14:55:00,3.85,3.85,3.83,3.85,69200.0,3.85,3.85,3.83,3.85,69200.0
2008-03-11 15:00:00,3.85,3.85,3.84,3.84,31200.0,3.85,3.85,3.84,3.84,31200.0
2008-03-11 15:05:00,3.83,3.84,3.83,3.83,32800.0,3.83,3.84,3.83,3.83,32800.0
2008-03-11 15:10:00,3.83,3.84,3.83,3.83,30000.0,3.83,3.84,3.83,3.83,30000.0
2008-03-11 15:15:00,3.83,3.85,3.83,3.85,39600.0,3.83,3.85,3.83,3.85,39600.0
2008-03-11 15:20:00,3.85,3.85,3.84,3.85,87600.0,3.85,3.85,3.84,3.85,87600.0
2008-03-11 15:25:00,3.85,3.85,3.84,3.85,93200.0,3.85,3.85,3.84,3.85,93200.0
2008-03-11 15:30:00,3.85,3.85,3.84,3.85,82800.0,3.85,3.85,3.84,3.85,82800.0
2008-03-11 15:35:00,3.85,3.86,3.84,3.85,115200.0,3.85,3.86,3.84,3.85,115200.0
2008-03-11 15:40:00,3.85,3.85,3.83,3.83,146400.0,3.85,3.85,3.83,3.83,146400.0
2008-03-11 15:45:00,3.83,3.85,3.83,3.85,82800.0,3.83,3.85,3.83,3.85,82800.0
2008-03-11 15:50:00,3.85,3.87,3.83,3.84,228800.0,3.85,3.87,3.83,3.84,228800.0
2008-03-11 15:55:00,3.84,3.88,3.83,3.86,214800.0,3.84,3.88,3.83,3.86,214800.0
2008-03-12 09:30:00,3.8,3.83,3.78,3.82,110800.0,3.8,3.83,3.78,3.82,110800.0
2008-03-12 09:35:00,3.82,3.92,3.81,3.9,58000.0,3.82,3.92,3.81,3.9,58000.0
2008-03-12 09:40:00,3.9,3.92,3.84,3.84,167600.0,3.9,3.92,3.84,3.84,167600.0
2008-03-12 09:45:00,3.85,3.88,3.84,3.88,102000.0,3.85,3.88,3.84,3.88,102000.0
2008-03-12 09:50:00,3.87,3.93,3.87,3.92,108400.0,3.87,3.93,3.87,3.92,108400.0
2008-03-12 09:55:00,3.92,3.94,3.92,3.93,88400.0,3.92,3.94,3.92,3.93,88400.0
2008-03-12 10:00:00,3.93,3.96,3.93,3.93,304800.0,3.93,3.96,3.93,3.93,304800.0
2008-03-12 10:05:00,3.93,3.93,3.91,3.91,42400.0,3.93,3.93,3.91,3.91,42400.0
2008-03-12 10:10:00,3.91,3.91,3.87,3.89,98400.0,3.91,3.91,3.87,3.89,98400.0
2008-03-12 10:15:00,3.89,3.92,3.89,3.91,30800.0,3.89,3.92,3.89,3.91,30800.0
2008-03-12 10:20:00,3.91,3.92,3.91,3.91,39600.0,3.91,3.92,3.91,3.91,39600.0
2008-03-12 10:25:00,3.91,3.96,3.91,3.96,35200.0,3.91,3.96,3.91,3.96,35200.0
2008-03-12 10:30:00,3.95,3.97,3.95,3.96,50400.0,3.95,3.97,3.95,3.96,50400.0
2008-03-12 10:35:00,3.96,3.96,3.95,3.96,68000.0,3.96,3.96,3.95,3.96,68000.0
2008-03-12 10:40:00,3.95,3.97,3.95,3.97,67200.0,3.95,3.97,3.95,3.97,67200.0
2008-03-12 10:45:00,3.96,4.0,3.96,4.0,38400.0,3.96,4.0,3.96,4.0,38400.0
2008-03-12 10:50:00,4.0,4.04,4.0,4.02,177600.0,4.0,4.04,4.0,4.02,177600.0
2008-03-12 10:55:00,4.02,4.02,3.99,4.01,64800.0,4.02,4.02,3.99,4.01,64800.0
2008-03-12 11:00:00,4.0,4.01,4.0,4.01,50400.0,4.0,4.01,4.0,4.01,50400.0
2008-03-12 11:05:00,4.01,4.01,4.0,4.0,66400.0,4.01,4.01,4.0,4.0,66400.0
2008-03-12 11:10:00,4.0,4.05,4.0,4.05,30800.0,4.0,4.05,4.0,4.05,30800.0
2008-03-12 11:15:00,4.04,4.05,4.04,4.05,22000.0,4.04,4.05,4.04,4.05,22000.0
2008-03-12 11:20:00,4.05,4.05,3.99,4.0,67200.0,4.05,4.05,3.99,4.0,67200.0
2008-03-12 11:25:00,4.0,4.03,3.99,3.99,111200.0,4.0,4.03,3.99,3.99,111200.0
2008-03-12 11:30:00,3.99,4.01,3.99,4.01,72000.0,3.99,4.01,3.99,4.01,72000.0
2008-03-12 11:35:00,4.01,4.02,4.0,4.0,62800.0,4.01,4.02,4.0,4.0,62800.0
2008-03-12 11:40:00,3.99,4.01,3.99,4.01,30800.0,3.99,4.01,3.99,4.01,30800.0
2008-03-12 11:45:00,4.01,4.02,4.01,4.01,28000.0,4.01,4.02,4.01,4.01,28000.0
2008-03-12 11:50:00,4.01,4.04,4.0,4.0,52000.0,4.01,4.04,4.0,4.0,52000.0
2008-03-12 11:55:00,4.0,4.03,4.0,4.02,47600.0,4.0,4.03,4.0,4.02,47600.0
2008-03-12 12:00:00,4.02,4.06,4.02,4.05,58800.0,4.02,4.06,4.02,4.05,58800.0
2008-03-12 12:05:00,4.05,4.07,3.99,4.01,104800.0,4.05,4.07,3.99,4.01,104800.0
2008-03-12 12:10:00,4.0,4.02,4.0,4.02,29200.0,4.0,4.02,4.0,4.02,29200.0
2008-03-12 12:15:00,4.02,4.03,4.02,4.02,33200.0,4.02,4.03,4.02,4.02,33200.0
2008-03-12 12:20:00,4.02,4.03,4.02,4.03,16000.0,4.02,4.03,4.02,4.03,16000.0
2008-03-12 12:25:00,4.02,4.04,4.02,4.04,13600.0,4.02,4.04,4.02,4.04,13600.0
2008-03-12 12:30:00,4.04,4.07,4.04,4.07,27200.0,4.04,4.07,4.04,4.07,27200.0
2008-03-12 12:35:00,4.07,4.08,4.07,4.08,12800.0,4.07,4.08,4.07,4.08,12800.0
2008-03-12 12:40:00,4.08,4.1,4.08,4.08,23200.0,4.08,4.1,4.08,4.08,23200.0
2008-03-12 12:45:00,4.08,4.09,4.06,4.06,28400.0,4.08,4.09,4.06,4.06,28400.0
2008-03-12 12:50:00,4.06,4.08,4.06,4.08,10400.0,4.06,4.08,4.06,4.08,10400.0
2008-03-12 12:55:00,4.08,4.1,4.08,4.09,22400.0,4.08,4.1,4.08,4.09,22400.0
2008-03-12 13:00:00,4.09,4.13,4.09,4.12,29600.0,4.09,4.13,4.09,4.12,29600.0
2008-03-12 13:05:00,4.11,4.12,4.11,4.12,14400.0,4.11,4.12,4.11,4.12,14400.0
2008-03-12 13:10:00,4.11,4.11,4.1,4.11,18400.0,4.11,4.11,4.1,4.11,18400.0
2008-03-12 13:15:00,4.1,4.11,4.1,4.11,11600.0,4.1,4.11,4.1,4.11,11600.0
2008-03-12 13:20:00,4.11,4.13,4.11,4.13,22800.0,4.11,4.13,4.11,4.13,22800.0
2008-03-12 13:25:00,4.13,4.13,4.12,4.13,20000.0,4.13,4.13,4.12,4.13,20000.0
2008-03-12 13:30:00,4.13,4.13,4.13,4.13,13600.0,4.13,4.13,4.13,4.13,13600.0
2008-03-12 13:35:00,4.13,4.17,4.13,4.15,23600.0,4.13,4.17,4.13,4.15,23600.0
2008-03-12 13:40:00,4.15,4.15,4.12,4.13,27600.0,4.15,4.15,4.12,4.13,27600.0
2008-03-12 13:45:00,4.12,4.13,4.12,4.12,14400.0,4.12,4.13,4.12,4.12,14400.0
2008-03-12 13:50:00,4.12,4.15,4.12,4.15,10800.0,4.12,4.15,4.12,4.15,10800.0
2008-03-12 13:55:00,4.15,4.16,4.14,4.15,42400.0,4.15,4.16,4.14,4.15,42400.0
2008-03-12 14:00:00,4.15,4.17,4.15,4.16,59600.0,4.15,4.17,4.15,4.16,59600.0
2008-03-12 14:05:00,4.15,4.16,4.15,4.15,63600.0,4.15,4.16,4.15,4.15,63600.0
2008-03-12 14:10:00,4.15,4.16,4.15,4.16,42800.0,4.15,4.16,4.15,4.16,42800.0
2008-03-12 14:15:00,4.15,4.18,4.15,4.18,212800.0,4.15,4.18,4.15,4.18,212800.0
2008-03-12 14:20:00,4.19,4.21,4.18,4.2,77200.0,4.19,4.21,4.18,4.2,77200.0
2008-03-12 14:25:00,4.2,4.22,4.18,4.22,327200.0,4.2,4.22,4.18,4.22,327200.0
2008-03-12 14:30:00,4.21,4.24,4.21,4.22,114800.0,4.21,4.24,4.21,4.22,114800.0
2008-03-12 14:35:00,4.22,4.23,4.21,4.22,72000.0,4.22,4.23,4.21,4.22,72000.0
2008-03-12 14:40:00,4.22,4.23,4.22,4.22,59200.0,4.22,4.23,4.22,4.22,59200.0
2008-03-12 14:45:00,4.22,4.25,4.22,4.24,67600.0,4.22,4.25,4.22,4.24,67600.0
2008-03-12 14:50:00,4.24,4.26,4.24,4.26,63600.0,4.24,4.26,4.24,4.26,63600.0
2008-03-12 14:55:00,4.25,4.28,4.25,4.28,76400.0,4.25,4.28,4.25,4.28,76400.0
2008-03-12 15:00:00,4.28,4.29,4.27,4.28,110800.0,4.28,4.29,4.27,4.28,110800.0
2008-03-12 15:05:00,4.27,4.29,4.26,4.28,100800.0,4.27,4.29,4.26,4.28,100800.0
2008-03-12 15:10:00,4.28,4.29,4.23,4.27,159200.0,4.28,4.29,4.23,4.27,159200.0
2008-03-12 15:15:00,4.27,4.31,4.27,4.3,76400.0,4.27,4.31,4.27,4.3,76400.0
2008-03-12 15:20:00,4.3,4.3,4.25,4.26,70800.0,4.3,4.3,4.25,4.26,70800.0
2008-03-12 15:25:00,4.26,4.26,4.21,4.22,116400.0,4.26,4.26,4.21,4.22,116400.0
2008-03-12 15:30:00,4.22,4.23,4.18,4.18,86000.0,4.22,4.23,4.18,4.18,86000.0
2008-03-12 15:35:00,4.18,4.19,4.17,4.19,102400.0,4.18,4.19,4.17,4.19,102400.0
2008-03-12 15:40:00,4.18,4.2,4.18,4.2,97600.0,4.18,4.2,4.18,4.2,97600.0
2008-03-12 15:45:00,4.2,4.21,4.2,4.21,96400.0,4.2,4.21,4.2,4.21,96400.0
2008-03-12 15:50:00,4.21,4.22,4.21,4.21,108800.0,4.21,4.22,4.21,4.21,108800.0
2008-03-12 15:55:00,4.21,4.22,4.19,4.21,177600.0,4.21,4.22,4.19,4.21,177600.0
2008-03-13 09:30:00,4.16,4.21,4.15,4.21,28400.0,4.16,4.21,4.15,4.21,28400.0
2008-03-13 09:35:00,4.17,4.25,4.16,4.21,150400.0,4.17,4.25,4.16,4.21,150400.0
2008-03-13 09:40:00,4.21,4.21,4.2,4.21,45600.0,4.21,4.21,4.2,4.21,45600.0
2008-03-13 09:45:00,4.2,4.27,4.2,4.26,95600.0,4.2,4.27,4.2,4.26,95600.0
2008-03-13 09:50:00,4.26,4.27,4.23,4.23,24000.0,4.26,4.27,4.23,4.23,24000.0
2008-03-13 09:55:00,4.23,4.25,4.2,4.21,34800.0,4.23,4.25,4.2,4.21,34800.0
2008-03-13 10:00:00,4.21,4.22,4.19,4.21,51200.0,4.21,4.22,4.19,4.21,51200.0
2008-03-13 10:05:00,4.21,4.22,4.19,4.21,59200.0,4.21,4.22,4.19,4.21,59200.0
2008-03-13 10:10:00,4.21,4.23,4.21,4.21,38400.0,4.21,4.23,4.21,4.21,38400.0
2008-03-13 10:15:00,4.22,4.24,4.21,4.23,95200.0,4.22,4.24,4.21,4.23,95200.0
2008-03-13 10:20:00,4.23,4.23,4.2,4.21,67200.0,4.23,4.23,4.2,4.21,67200.0
2008-03-13 10:25:00,4.2,4.22,4.2,4.22,49200.0,4.2,4.22,4.2,4.22,49200.0
2008-03-13 10:30:00,4.22,4.23,4.21,4.23,105600.0,4.22,4.23,4.21,4.23,105600.0
2008-03-13 10:35:00,4.23,4.23,4.21,4.23,94800.0,4.23,4.23,4.21,4.23,94800.0
2008-03-13 10:40:00,4.23,4.26,4.23,4.25,62400.0,4.23,4.26,4.23,4.25,62400.0
2008-03-13 10:45:00,4.25,4.26,4.25,4.25,44000.0,4.25,4.26,4.25,4.25,44000.0
2008-03-13 10:50:00,4.26,4.29,4.25,4.29,54000.0,4.26,4.29,4.25,4.29,54000.0
2008-03-13 10:55:00,4.29,4.31,4.29,4.31,324800.0,4.29,4.31,4.29,4.31,324800.0
2008-03-13 11:00:00,4.31,4.34,4.31,4.34,65200.0,4.31,4.34,4.31,4.34,65200.0
2008-03-13 11:05:00,4.34,4.4,4.34,4.39,125600.0,4.34,4.4,4.34,4.39,125600.0
2008-03-13 11:10:00,4.39,4.39,4.38,4.38,56400.0,4.39,4.39,4.38,4.38,56400.0
2008-03-13 11:15:00,4.38,4.43,4.37,4.43,95200.0,4.38,4.43,4.37,4.43,95200.0
2008-03-13 11:20:00,4.42,4.45,4.42,4.45,60400.0,4.42,4.45,4.42,4.45,60400.0
2008-03-13 11:25:00,4.45,4.48,4.44,4.46,73200.0,4.45,4.48,4.44,4.46,73200.0
2008-03-13 11:30:00,4.46,4.46,4.41,4.42,55200.0,4.46,4.46,4.41,4.42,55200.0
2008-03-13 11:35:00,4.41,4.41,4.38,4.39,66400.0,4.41,4.41,4.38,4.39,66400.0
2008-03-13 11:40:00,4.39,4.42,4.39,4.39,48800.0,4.39,4.42,4.39,4.39,48800.0
2008-03-13 11:45:00,4.39,4.39,4.38,4.39,29600.0,4.39,4.39,4.38,4.39,29600.0
2008-03-13 11:50:00,4.38,4.38,4.36,4.37,34400.0,4.38,4.38,4.36,4.37,34400.0
2008-03-13 11:55:00,4.38,4.41,4.37,4.4,32800.0,4.38,4.41,4.37,4.4,32800.0
2008-03-13 12:00:00,4.41,4.43,4.4,4.43,39200.0,4.41,4.43,4.4,4.43,39200.0
2008-03-13 12:05:00,4.43,4.43,4.42,4.43,35200.0,4.43,4.43,4.42,4.43,35200.0
2008-03-13 12:10:00,4.43,4.44,4.43,4.43,31600.0,4.43,4.44,4.43,4.43,31600.0
2008-03-13 12:15:00,4.43,4.43,4.41,4.42,31200.0,4.43,4.43,4.41,4.42,31200.0
2008-03-13 12:20:00,4.42,4.42,4.4,4.41,30000.0,4.42,4.42,4.4,4.41,30000.0
2008-03-13 12:25:00,4.41,4.43,4.41,4.43,40800.0,4.41,4.43,4.41,4.43,40800.0
2008-03-13 12:30:00,4.43,4.45,4.42,4.44,34400.0,4.43,4.45,4.42,4.44,34400.0
2008-03-13 12:35:00,4.44,4.44,4.43,4.43,26800.0,4.44,4.44,4.43,4.43,26800.0
2008-03-13 12:40:00,4.43,4.45,4.42,4.42,68800.0,4.43,4.45,4.42,4.42,68800.0
2008-03-13 12:45:00,4.43,4.44,4.41,4.44,38400.0,4.43,4.44,4.41,4.44,38400.0
2008-03-13 12:50:00,4.45,4.45,4.44,4.45,35200.0,4.45,4.45,4.44,4.45,35200.0
2008-03-13 12:55:00,4.45,4.46,4.44,4.46,33200.0,4.45,4.46,4.44,4.46,33200.0
2008-03-13 13:00:00,4.45,4.45,4.44,4.44,50800.0,4.45,4.45,4.44,4.44,50800.0
2008-03-13 13:05:00,4.45,4.48,4.44,4.47,59200.0,4.45,4.48,4.44,4.47,59200.0
2008-03-13 13:10:00,4.47,4.48,4.45,4.45,38400.0,4.47,4.48,4.45,4.45,38400.0
2008-03-13 13:15:00,4.46,4.46,4.45,4.45,31600.0,4.46,4.46,4.45,4.45,31600.0
2008-03-13 13:20:00,4.45,4.46,4.45,4.45,21200.0,4.45,4.46,4.45,4.45,21200.0
2008-03-13 13:25:00,4.45,4.47,4.42,4.46,47200.0,4.45,4.47,4.42,4.46,47200.0
2008-03-13 13:30:00,4.47,4.48,4.46,4.48,37200.0,4.47,4.48,4.46,4.48,37200.0
2008-03-13 13:35:00,4.48,4.48,4.46,4.46,44400.0,4.48,4.48,4.46,4.46,44400.0
2008-03-13 13:40:00,4.46,4.47,4.46,4.47,16000.0,4.46,4.47,4.46,4.47,16000.0
2008-03-13 13:45:00,4.46,4.47,4.45,4.45,26000.0,4.46,4.47,4.45,4.45,26000.0
2008-03-13 13:50:00,4.45,4.47,4.44,4.47,51600.0,4.45,4.47,4.44,4.47,51600.0
2008-03-13 13:55:00,4.48,4.49,4.47,4.48,24400.0,4.48,4.49,4.47,4.48,24400.0
2008-03-13 14:00:00,4.48,4.48,4.47,4.48,28400.0,4.48,4.48,4.47,4.48,28400.0
2008-03-13 14:05:00,4.47,4.48,4.47,4.47,29600.0,4.47,4.48,4.47,4.47,29600.0
2008-03-13 14:10:00,4.47,4.47,4.47,4.47,22000.0,4.47,4.47,4.47,4.47,22000.0
2008-03-13 14:15:00,4.47,4.47,4.45,4.45,29600.0,4.47,4.47,4.45,4.45,29600.0
2008-03-13 14:20:00,4.45,4.45,4.45,4.45,16800.0,4.45,4.45,4.45,4.45,16800.0
2008-03-13 14:25:00,4.45,4.46,4.44,4.45,31200.0,4.45,4.46,4.44,4.45,31200.0
2008-03-13 14:30:00,4.45,4.45,4.44,4.44,20400.0,4.45,4.45,4.44,4.44,20400.0
2008-03-13 14:35:00,4.44,4.46,4.44,4.45,58000.0,4.44,4.46,4.44,4.45,58000.0
2008-03-13 14:40:00,4.45,4.45,4.44,4.45,38000.0,4.45,4.45,4.44,4.45,38000.0
2008-03-13 14:45:00,4.45,4.46,4.44,4.46,57200.0,4.45,4.46,4.44,4.46,57200.0
2008-03-13 14:50:00,4.46,4.46,4.44,4.44,60000.0,4.46,4.46,4.44,4.44,60000.0
2008-03-13 14:55:00,4.44,4.46,4.44,4.46,43200.0,4.44,4.46,4.44,4.46,43200.0
2008-03-13 15:00:00,4.46,4.47,4.45,4.46,333600.0,4.46,4.47,4.45,4.46,333600.0
2008-03-13 15:05:00,4.46,4.47,4.46,4.47,112400.0,4.46,4.47,4.46,4.47,112400.0
2008-03-13 15:10:00,4.47,4.47,4.46,4.47,42800.0,4.47,4.47,4.46,4.47,42800.0
2008-03-13 15:15:00,4.47,4.47,4.45,4.46,52800.0,4.47,4.47,4.45,4.46,52800.0
2008-03-13 15:20:00,4.46,4.47,4.46,4.46,57200.0,4.46,4.47,4.46,4.46,57200.0
2008-03-13 15:25:00,4.46,4.47,4.46,4.46,67200.0,4.46,4.47,4.46,4.46,67200.0
2008-03-13 15:30:00,4.46,4.47,4.45,4.45,144000.0,4.46,4.47,4.45,4.45,144000.0
2008-03-13 15:35:00,4.45,4.45,4.43,4.44,125200.0,4.45,4.45,4.43,4.44,125200.0
2008-03-13 15:40:00,4.44,4.46,4.44,4.45,36800.0,4.44,4.46,4.44,4.45,36800.0
2008-03-13 15:45:00,4.45,4.45,4.42,4.43,71200.0,4.45,4.45,4.42,4.43,71200.0
2008-03-13 15:50:00,4.43,4.44,4.43,4.43,46800.0,4.43,4.44,4.43,4.43,46800.0
2008-03-13 15:55:00,4.43,4.46,4.43,4.45,118800.0,4.43,4.46,4.43,4.45,118800.0
2008-03-14 09:30:00,4.49,4.49,4.49,4.49,4800.0,4.49,4.49,4.49,4.49,4800.0
2008-03-14 09:35:00,4.45,4.45,4.38,4.38,68400.0,4.45,4.45,4.38,4.38,68400.0
2008-03-14 09:40:00,4.38,4.42,4.36,4.41,133200.0,4.38,4.42,4.36,4.41,133200.0
2008-03-14 09:45:00,4.42,4.45,4.41,4.45,109600.0,4.42,4.45,4.41,4.45,109600.0
2008-03-14 09:50:00,4.47,4.48,4.42,4.42,66800.0,4.47,4.48,4.42,4.42,66800.0
2008-03-14 09:55:00,4.43,4.43,4.32,4.33,205600.0,4.43,4.43,4.32,4.33,205600.0
2008-03-14 10:00:00,4.33,4.33,4.28,4.32,44800.0,4.33,4.33,4.28,4.32,44800.0
2008-03-14 10:05:00,4.32,4.38,4.32,4.36,42400.0,4.32,4.38,4.32,4.36,42400.0
2008-03-14 10:10:00,4.37,4.39,4.36,4.37,155200.0,4.37,4.39,4.36,4.37,155200.0
2008-03-14 10:15:00,4.38,4.38,4.35,4.36,128000.0,4.38,4.38,4.35,4.36,128000.0
2008-03-14 10:20:00,4.36,4.36,4.33,4.34,38000.0,4.36,4.36,4.33,4.34,38000.0
2008-03-14 10:25:00,4.33,4.34,4.29,4.32,68000.0,4.33,4.34,4.29,4.32,68000.0
2008-03-14 10:30:00,4.33,4.34,4.31,4.32,44800.0,4.33,4.34,4.31,4.32,44800.0
2008-03-14 10:35:00,4.32,4.32,4.29,4.29,22800.0,4.32,4.32,4.29,4.29,22800.0
2008-03-14 10:40:00,4.29,4.31,4.27,4.31,56400.0,4.29,4.31,4.27,4.31,56400.0
2008-03-14 10:45:00,4.32,4.32,4.31,4.31,16400.0,4.32,4.32,4.31,4.31,16400.0
2008-03-14 10:50:00,4.31,4.33,4.29,4.33,34800.0,4.31,4.33,4.29,4.33,34800.0
2008-03-14 10:55:00,4.33,4.34,4.31,4.33,29200.0,4.33,4.34,4.31,4.33,29200.0
2008-03-14 11:00:00,4.33,4.33,4.3,4.31,15600.0,4.33,4.33,4.3,4.31,15600.0
2008-03-14 11:05:00,4.31,4.36,4.3,4.35,117600.0,4.31,4.36,4.3,4.35,117600.0
2008-03-14 11:10:00,4.35,4.36,4.34,4.36,104400.0,4.35,4.36,4.34,4.36,104400.0
2008-03-14 11:15:00,4.36,4.37,4.33,4.34,99600.0,4.36,4.37,4.33,4.34,99600.0
2008-03-14 11:20:00,4.34,4.35,4.34,4.35,64800.0,4.34,4.35,4.34,4.35,64800.0
2008-03-14 11:25:00,4.35,4.36,4.35,4.35,16800.0,4.35,4.36,4.35,4.35,16800.0
2008-03-14 11:30:00,4.35,4.36,4.35,4.35,14800.0,4.35,4.36,4.35,4.35,14800.0
2008-03-14 11:35:00,4.36,4.36,4.35,4.35,10800.0,4.36,4.36,4.35,4.35,10800.0
2008-03-14 11:40:00,4.35,4.36,4.35,4.35,22400.0,4.35,4.36,4.35,4.35,22400.0
2008-03-14 11:45:00,4.35,4.4,4.35,4.39,20400.0,4.35,4.4,4.35,4.39,20400.0
2008-03-14 11:50:00,4.39,4.39,4.35,4.36,33600.0,4.39,4.39,4.35,4.36,33600.0
2008-03-14 11:55:00,4.35,4.36,4.34,4.35,37600.0,4.35,4.36,4.34,4.35,37600.0
2008-03-14 12:00:00,4.35,4.36,4.35,4.35,20000.0,4.35,4.36,4.35,4.35,20000.0
2008-03-14 12:05:00,4.35,4.36,4.35,4.35,27600.0,4.35,4.36,4.35,4.35,27600.0
2008-03-14 12:10:00,4.35,4.35,4.33,4.34,23200.0,4.35,4.35,4.33,4.34,23200.0
2008-03-14 12:15:00,4.34,4.34,4.32,4.33,39600.0,4.34,4.34,4.32,4.33,39600.0
2008-03-14 12:20:00,4.33,4.34,4.32,4.33,39200.0,4.33,4.34,4.32,4.33,39200.0
2008-03-14 12:25:00,4.33,4.34,4.32,4.32,27200.0,4.33,4.34,4.32,4.32,27200.0
2008-03-14 12:30:00,4.32,4.32,4.3,4.3,31600.0,4.32,4.32,4.3,4.3,31600.0
2008-03-14 12:35:00,4.3,4.31,4.3,4.31,32800.0,4.3,4.31,4.3,4.31,32800.0
2008-03-14 12:40:00,4.31,4.34,4.31,4.32,94800.0,4.31,4.34,4.31,4.32,94800.0
2008-03-14 12:45:00,4.32,4.33,4.3,4.32,109600.0,4.32,4.33,4.3,4.32,109600.0
2008-03-14 12:50:00,4.32,4.33,4.31,4.32,26800.0,4.32,4.33,4.31,4.32,26800.0
2008-03-14 12:55:00,4.33,4.33,4.29,4.3,39600.0,4.33,4.33,4.29,4.3,39600.0
2008-03-14 13:00:00,4.3,4.31,4.29,4.3,26800.0,4.3,4.31,4.29,4.3,26800.0
2008-03-14 13:05:00,4.31,4.33,4.3,4.31,107200.0,4.31,4.33,4.3,4.31,107200.0
2008-03-14 13:10:00,4.31,4.32,4.3,4.3,14000.0,4.31,4.32,4.3,4.3,14000.0
2008-03-14 13:15:00,4.3,4.31,4.3,4.3,11200.0,4.3,4.31,4.3,4.3,11200.0
2008-03-14 13:20:00,4.3,4.3,4.29,4.29,30400.0,4.3,4.3,4.29,4.29,30400.0
2008-03-14 13:25:00,4.29,4.31,4.29,4.3,64800.0,4.29,4.31,4.29,4.3,64800.0
2008-03-14 13:30:00,4.31,4.31,4.29,4.29,17200.0,4.31,4.31,4.29,4.29,17200.0
2008-03-14 13:35:00,4.3,4.31,4.29,4.3,15200.0,4.3,4.31,4.29,4.3,15200.0
2008-03-14 13:40:00,4.3,4.32,4.3,4.32,30400.0,4.3,4.32,4.3,4.32,30400.0
2008-03-14 13:45:00,4.32,4.33,4.31,4.33,5200.0,4.32,4.33,4.31,4.33,5200.0
2008-03-14 13:50:00,4.32,4.32,4.3,4.31,27200.0,4.32,4.32,4.3,4.31,27200.0
2008-03-14 13:55:00,4.3,4.31,4.3,4.31,17600.0,4.3,4.31,4.3,4.31,17600.0
2008-03-14 14:00:00,4.31,4.31,4.29,4.31,79200.0,4.31,4.31,4.29,4.31,79200.0
2008-03-14 14:05:00,4.31,4.32,4.3,4.31,42000.0,4.31,4.32,4.3,4.31,42000.0
2008-03-14 14:10:00,4.31,4.31,4.29,4.29,27200.0,4.31,4.31,4.29,4.29,27200.0
2008-03-14 14:15:00,4.29,4.32,4.29,4.3,30400.0,4.29,4.32,4.29,4.3,30400.0
2008-03-14 14:20:00,4.3,4.3,4.28,4.29,20400.0,4.3,4.3,4.28,4.29,20400.0
2008-03-14 14:25:00,4.29,4.31,4.29,4.3,61200.0,4.29,4.31,4.29,4.3,61200.0
2008-03-14 14:30:00,4.3,4.31,4.29,4.3,19200.0,4.3,4.31,4.29,4.3,19200.0
2008-03-14 14:35:00,4.3,4.3,4.29,4.29,16400.0,4.3,4.3,4.29,4.29,16400.0
2008-03-14 14:40:00,4.29,4.31,4.29,4.31,28000.0,4.29,4.31,4.29,4.31,28000.0
2008-03-14 14:45:00,4.31,4.31,4.29,4.3,17200.0,4.31,4.31,4.29,4.3,17200.0
2008-03-14 14:50:00,4.3,4.3,4.29,4.3,13600.0,4.3,4.3,4.29,4.3,13600.0
2008-03-14 14:55:00,4.3,4.31,4.3,4.3,21600.0,4.3,4.31,4.3,4.3,21600.0
2008-03-14 15:00:00,4.3,4.3,4.29,4.29,20000.0,4.3,4.3,4.29,4.29,20000.0
2008-03-14 15:05:00,4.29,4.3,4.29,4.3,20000.0,4.29,4.3,4.29,4.3,20000.0
2008-03-14 15:10:00,4.3,4.32,4.29,4.31,30800.0,4.3,4.32,4.29,4.31,30800.0
2008-03-14 15:15:00,4.32,4.34,4.31,4.33,38400.0,4.32,4.34,4.31,4.33,38400.0
2008-03-14 15:20:00,4.33,4.34,4.31,4.34,37200.0,4.33,4.34,4.31,4.34,37200.0
2008-03-14 15:25:00,4.34,4.37,4.33,4.35,33600.0,4.34,4.37,4.33,4.35,33600.0
2008-03-14 15:30:00,4.36,4.36,4.32,4.33,43600.0,4.36,4.36,4.32,4.33,43600.0
2008-03-14 15:35:00,4.33,4.34,4.31,4.33,46400.0,4.33,4.34,4.31,4.33,46400.0
2008-03-14 15:40:00,4.33,4.33,4.31,4.32,36400.0,4.33,4.33,4.31,4.32,36400.0
2008-03-14 15:45:00,4.32,4.33,4.31,4.32,24800.0,4.32,4.33,4.31,4.32,24800.0
2008-03-14 15:50:00,4.32,4.33,4.31,4.32,33200.0,4.32,4.33,4.31,4.32,33200.0
2008-03-14 15:55:00,4.33,4.35,4.32,4.33,60400.0,4.33,4.35,4.32,4.33,60400.0
2008-03-17 09:30:00,4.21,4.28,4.2,4.28,14800.0,4.21,4.28,4.2,4.28,14800.0
2008-03-17 09:35:00,4.29,4.32,4.23,4.26,15200.0,4.29,4.32,4.23,4.26,15200.0
2008-03-17 09:40:00,4.27,4.29,4.23,4.26,54800.0,4.27,4.29,4.23,4.26,54800.0
2008-03-17 09:45:00,4.25,4.28,4.23,4.28,26400.0,4.25,4.28,4.23,4.28,26400.0
2008-03-17 09:50:00,4.28,4.34,4.28,4.34,29200.0,4.28,4.34,4.28,4.34,29200.0
2008-03-17 09:55:00,4.32,4.33,4.3,4.33,11200.0,4.32,4.33,4.3,4.33,11200.0
2008-03-17 10:00:00,4.34,4.37,4.31,4.35,54800.0,4.34,4.37,4.31,4.35,54800.0
2008-03-17 10:05:00,4.34,4.39,4.34,4.39,17600.0,4.34,4.39,4.34,4.39,17600.0
2008-03-17 10:10:00,4.39,4.41,4.38,4.4,100400.0,4.39,4.41,4.38,4.4,100400.0
2008-03-17 10:15:00,4.4,4.45,4.38,4.43,120800.0,4.4,4.45,4.38,4.43,120800.0
2008-03-17 10:20:00,4.43,4.43,4.42,4.43,27600.0,4.43,4.43,4.42,4.43,27600.0
2008-03-17 10:25:00,4.43,4.45,4.42,4.44,41600.0,4.43,4.45,4.42,4.44,41600.0
2008-03-17 10:30:00,4.44,4.45,4.41,4.41,58000.0,4.44,4.45,4.41,4.41,58000.0
2008-03-17 10:35:00,4.41,4.45,4.41,4.44,85200.0,4.41,4.45,4.41,4.44,85200.0
2008-03-17 10:40:00,4.44,4.47,4.43,4.46,25200.0,4.44,4.47,4.43,4.46,25200.0
2008-03-17 10:45:00,4.46,4.46,4.44,4.44,36400.0,4.46,4.46,4.44,4.44,36400.0
2008-03-17 10:50:00,4.44,4.47,4.43,4.43,24000.0,4.44,4.47,4.43,4.43,24000.0
2008-03-17 10:55:00,4.44,4.48,4.43,4.45,26000.0,4.44,4.48,4.43,4.45,26000.0
2008-03-17 11:00:00,4.45,4.46,4.43,4.46,45600.0,4.45,4.46,4.43,4.46,45600.0
2008-03-17 11:05:00,4.45,4.46,4.44,4.45,37200.0,4.45,4.46,4.44,4.45,37200.0
2008-03-17 11:10:00,4.44,4.45,4.42,4.43,17200.0,4.44,4.45,4.42,4.43,17200.0
2008-03-17 11:15:00,4.43,4.43,4.4,4.41,20000.0,4.43,4.43,4.4,4.41,20000.0
2008-03-17 11:20:00,4.41,4.46,4.41,4.45,18800.0,4.41,4.46,4.41,4.45,18800.0
2008-03-17 11:25:00,4.45,4.46,4.45,4.45,9200.0,4.45,4.46,4.45,4.45,9200.0
2008-03-17 11:30:00,4.45,4.46,4.45,4.45,8000.0,4.45,4.46,4.45,4.45,8000.0
2008-03-17 11:35:00,4.45,4.46,4.45,4.46,11600.0,4.45,4.46,4.45,4.46,11600.0
2008-03-17 11:40:00,4.46,4.46,4.45,4.46,7600.0,4.46,4.46,4.45,4.46,7600.0
2008-03-17 11:45:00,4.46,4.46,4.45,4.45,10400.0,4.46,4.46,4.45,4.45,10400.0
2008-03-17 11:50:00,4.46,4.46,4.44,4.44,28400.0,4.46,4.46,4.44,4.44,28400.0
2008-03-17 11:55:00,4.44,4.44,4.42,4.42,9200.0,4.44,4.44,4.42,4.42,9200.0
2008-03-17 12:00:00,4.41,4.41,4.4,4.41,14800.0,4.41,4.41,4.4,4.41,14800.0
2008-03-17 12:05:00,4.41,4.43,4.41,4.43,18400.0,4.41,4.43,4.41,4.43,18400.0
2008-03-17 12:10:00,4.42,4.42,4.42,4.42,8400.0,4.42,4.42,4.42,4.42,8400.0
2008-03-17 12:15:00,4.42,4.42,4.42,4.42,3600.0,4.42,4.42,4.42,4.42,3600.0
2008-03-17 12:20:00,4.42,4.42,4.41,4.42,12000.0,4.42,4.42,4.41,4.42,12000.0
2008-03-17 12:25:00,4.42,4.44,4.42,4.44,23600.0,4.42,4.44,4.42,4.44,23600.0
2008-03-17 12:30:00,4.44,4.46,4.44,4.46,34000.0,4.44,4.46,4.44,4.46,34000.0
2008-03-17 12:35:00,4.47,4.47,4.46,4.46,26000.0,4.47,4.47,4.46,4.46,26000.0
2008-03-17 12:40:00,4.46,4.46,4.43,4.44,54000.0,4.46,4.46,4.43,4.44,54000.0
2008-03-17 12:45:00,4.44,4.46,4.43,4.44,16400.0,4.44,4.46,4.43,4.44,16400.0
2008-03-17 12:50:00,4.44,4.44,4.44,4.44,58800.0,4.44,4.44,4.44,4.44,58800.0
2008-03-17 12:55:00,4.44,4.45,4.43,4.44,33200.0,4.44,4.45,4.43,4.44,33200.0
2008-03-17 13:00:00,4.44,4.44,4.42,4.42,25200.0,4.44,4.44,4.42,4.42,25200.0
2008-03-17 13:05:00,4.42,4.42,4.4,4.4,55200.0,4.42,4.42,4.4,4.4,55200.0
2008-03-17 13:10:00,4.4,4.4,4.4,4.4,11200.0,4.4,4.4,4.4,4.4,11200.0
2008-03-17 13:15:00,4.4,4.4,4.39,4.39,32400.0,4.4,4.4,4.39,4.39,32400.0
2008-03-17 13:20:00,4.39,4.41,4.37,4.4,30400.0,4.39,4.41,4.37,4.4,30400.0
2008-03-17 13:25:00,4.41,4.41,4.4,4.41,19200.0,4.41,4.41,4.4,4.41,19200.0
2008-03-17 13:30:00,4.4,4.42,4.4,4.42,14800.0,4.4,4.42,4.4,4.42,14800.0
2008-03-17 13:35:00,4.41,4.42,4.41,4.41,5600.0,4.41,4.42,4.41,4.41,5600.0
2008-03-17 13:40:00,4.41,4.46,4.41,4.45,90400.0,4.41,4.46,4.41,4.45,90400.0
2008-03-17 13:45:00,4.44,4.45,4.43,4.43,26000.0,4.44,4.45,4.43,4.43,26000.0
2008-03-17 13:50:00,4.43,4.45,4.43,4.45,41600.0,4.43,4.45,4.43,4.45,41600.0
2008-03-17 13:55:00,4.45,4.45,4.44,4.45,14000.0,4.45,4.45,4.44,4.45,14000.0
2008-03-17 14:00:00,4.44,4.45,4.43,4.45,28000.0,4.44,4.45,4.43,4.45,28000.0
2008-03-17 14:05:00,4.45,4.46,4.44,4.45,29600.0,4.45,4.46,4.44,4.45,29600.0
2008-03-17 14:10:00,4.46,4.46,4.43,4.43,58800.0,4.46,4.46,4.43,4.43,58800.0
2008-03-17 14:15:00,4.44,4.44,4.43,4.43,14800.0,4.44,4.44,4.43,4.43,14800.0
2008-03-17 14:20:00,4.43,4.44,4.43,4.44,15200.0,4.43,4.44,4.43,4.44,15200.0
2008-03-17 14:25:00,4.43,4.45,4.43,4.44,34400.0,4.43,4.45,4.43,4.44,34400.0
2008-03-17 14:30:00,4.44,4.44,4.43,4.44,27600.0,4.44,4.44,4.43,4.44,27600.0
2008-03-17 14:35:00,4.44,4.44,4.43,4.44,14400.0,4.44,4.44,4.43,4.44,14400.0
2008-03-17 14:40:00,4.44,4.46,4.44,4.45,27200.0,4.44,4.46,4.44,4.45,27200.0
2008-03-17 14:45:00,4.46,4.46,4.43,4.43,38400.0,4.46,4.46,4.43,4.43,38400.0
2008-03-17 14:50:00,4.43,4.44,4.43,4.43,18400.0,4.43,4.44,4.43,4.43,18400.0
2008-03-17 14:55:00,4.43,4.45,4.43,4.44,44000.0,4.43,4.45,4.43,4.44,44000.0
2008-03-17 15:00:00,4.44,4.44,4.43,4.44,38400.0,4.44,4.44,4.43,4.44,38400.0
2008-03-17 15:05:00,4.44,4.45,4.43,4.43,18800.0,4.44,4.45,4.43,4.43,18800.0
2008-03-17 15:10:00,4.43,4.44,4.42,4.43,24800.0,4.43,4.44,4.42,4.43,24800.0
2008-03-17 15:15:00,4.42,4.43,4.4,4.41,44800.0,4.42,4.43,4.4,4.41,44800.0
2008-03-17 15:20:00,4.41,4.42,4.4,4.42,94400.0,4.41,4.42,4.4,4.42,94400.0
2008-03-17 15:25:00,4.41,4.42,4.4,4.41,38400.0,4.41,4.42,4.4,4.41,38400.0
2008-03-17 15:30:00,4.41,4.43,4.4,4.43,79600.0,4.41,4.43,4.4,4.43,79600.0
2008-03-17 15:35:00,4.44,4.44,4.41,4.41,44000.0,4.44,4.44,4.41,4.41,44000.0
2008-03-17 15:40:00,4.41,4.41,4.4,4.4,40000.0,4.41,4.41,4.4,4.4,40000.0
2008-03-17 15:45:00,4.4,4.41,4.4,4.4,44400.0,4.4,4.41,4.4,4.4,44400.0
2008-03-17 15:50:00,4.41,4.42,4.4,4.42,60400.0,4.41,4.42,4.4,4.42,60400.0
2008-03-17 15:55:00,4.42,4.42,4.38,4.38,74400.0,4.42,4.42,4.38,4.38,74400.0
2008-03-18 09:30:00,4.47,4.49,4.4,4.49,50800.0,4.47,4.49,4.4,4.49,50800.0
2008-03-18 09:35:00,4.5,4.52,4.42,4.42,20000.0,4.5,4.52,4.42,4.42,20000.0
2008-03-18 09:40:00,4.42,4.42,4.4,4.4,35200.0,4.42,4.42,4.4,4.4,35200.0
2008-03-18 09:45:00,4.4,4.41,4.38,4.4,38000.0,4.4,4.41,4.38,4.4,38000.0
2008-03-18 09:50:00,4.4,4.4,4.34,4.34,48000.0,4.4,4.4,4.34,4.34,48000.0
2008-03-18 09:55:00,4.33,4.37,4.33,4.35,33200.0,4.33,4.37,4.33,4.35,33200.0
2008-03-18 10:00:00,4.35,4.35,4.32,4.34,39200.0,4.35,4.35,4.32,4.34,39200.0
2008-03-18 10:05:00,4.34,4.35,4.33,4.33,41200.0,4.34,4.35,4.33,4.33,41200.0
2008-03-18 10:10:00,4.32,4.32,4.29,4.3,40800.0,4.32,4.32,4.29,4.3,40800.0
2008-03-18 10:15:00,4.3,4.31,4.29,4.29,21600.0,4.3,4.31,4.29,4.29,21600.0
2008-03-18 10:20:00,4.29,4.3,4.27,4.3,26400.0,4.29,4.3,4.27,4.3,26400.0
2008-03-18 10:25:00,4.3,4.34,4.3,4.34,21600.0,4.3,4.34,4.3,4.34,21600.0
2008-03-18 10:30:00,4.34,4.34,4.33,4.34,10400.0,4.34,4.34,4.33,4.34,10400.0
2008-03-18 10:35:00,4.34,4.36,4.33,4.36,36800.0,4.34,4.36,4.33,4.36,36800.0
2008-03-18 10:40:00,4.36,4.36,4.34,4.34,38400.0,4.36,4.36,4.34,4.34,38400.0
2008-03-18 10:45:00,4.34,4.34,4.32,4.33,11600.0,4.34,4.34,4.32,4.33,11600.0
2008-03-18 10:50:00,4.33,4.36,4.33,4.35,26800.0,4.33,4.36,4.33,4.35,26800.0
2008-03-18 10:55:00,4.35,4.36,4.34,4.35,60400.0,4.35,4.36,4.34,4.35,60400.0
2008-03-18 11:00:00,4.34,4.35,4.32,4.32,34800.0,4.34,4.35,4.32,4.32,34800.0
2008-03-18 11:05:00,4.33,4.33,4.32,4.32,8800.0,4.33,4.33,4.32,4.32,8800.0
2008-03-18 11:10:00,4.32,4.33,4.3,4.31,20000.0,4.32,4.33,4.3,4.31,20000.0
2008-03-18 11:15:00,4.3,4.32,4.3,4.31,18000.0,4.3,4.32,4.3,4.31,18000.0
2008-03-18 11:20:00,4.31,4.31,4.3,4.31,15600.0,4.31,4.31,4.3,4.31,15600.0
2008-03-18 11:25:00,4.31,4.32,4.3,4.31,8400.0,4.31,4.32,4.3,4.31,8400.0
2008-03-18 11:30:00,4.32,4.35,4.31,4.35,31200.0,4.32,4.35,4.31,4.35,31200.0
2008-03-18 11:35:00,4.35,4.39,4.35,4.38,52800.0,4.35,4.39,4.35,4.38,52800.0
2008-03-18 11:40:00,4.38,4.39,4.38,4.39,28000.0,4.38,4.39,4.38,4.39,28000.0
2008-03-18 11:45:00,4.39,4.39,4.39,4.39,20800.0,4.39,4.39,4.39,4.39,20800.0
2008-03-18 11:50:00,4.39,4.4,4.39,4.4,20000.0,4.39,4.4,4.39,4.4,20000.0
2008-03-18 11:55:00,4.41,4.41,4.4,4.4,30800.0,4.41,4.41,4.4,4.4,30800.0
2008-03-18 12:00:00,4.4,4.45,4.4,4.45,85600.0,4.4,4.45,4.4,4.45,85600.0
2008-03-18 12:05:00,4.44,4.45,4.44,4.44,23200.0,4.44,4.45,4.44,4.44,23200.0
2008-03-18 12:10:00,4.43,4.43,4.43,4.43,18800.0,4.43,4.43,4.43,4.43,18800.0
2008-03-18 12:15:00,4.43,4.47,4.43,4.46,34800.0,4.43,4.47,4.43,4.46,34800.0
2008-03-18 12:20:00,4.46,4.46,4.45,4.45,11600.0,4.46,4.46,4.45,4.45,11600.0
2008-03-18 12:25:00,4.45,4.45,4.44,4.45,16400.0,4.45,4.45,4.44,4.45,16400.0
2008-03-18 12:30:00,4.45,4.45,4.44,4.44,17200.0,4.45,4.45,4.44,4.44,17200.0
2008-03-18 12:35:00,4.44,4.44,4.43,4.43,14400.0,4.44,4.44,4.43,4.43,14400.0
2008-03-18 12:40:00,4.43,4.43,4.42,4.43,26400.0,4.43,4.43,4.42,4.43,26400.0
2008-03-18 12:45:00,4.43,4.45,4.43,4.43,21200.0,4.43,4.45,4.43,4.43,21200.0
2008-03-18 12:50:00,4.43,4.45,4.43,4.45,22400.0,4.43,4.45,4.43,4.45,22400.0
2008-03-18 12:55:00,4.45,4.47,4.43,4.46,29600.0,4.45,4.47,4.43,4.46,29600.0
2008-03-18 13:00:00,4.46,4.47,4.45,4.45,20800.0,4.46,4.47,4.45,4.45,20800.0
2008-03-18 13:05:00,4.45,4.45,4.45,4.45,31200.0,4.45,4.45,4.45,4.45,31200.0
2008-03-18 13:10:00,4.45,4.46,4.45,4.46,14800.0,4.45,4.46,4.45,4.46,14800.0
2008-03-18 13:15:00,4.47,4.48,4.46,4.47,18000.0,4.47,4.48,4.46,4.47,18000.0
2008-03-18 13:20:00,4.47,4.47,4.47,4.47,24000.0,4.47,4.47,4.47,4.47,24000.0
2008-03-18 13:25:00,4.47,4.47,4.43,4.44,17200.0,4.47,4.47,4.43,4.44,17200.0
2008-03-18 13:30:00,4.45,4.45,4.44,4.44,14800.0,4.45,4.45,4.44,4.44,14800.0
2008-03-18 13:35:00,4.44,4.45,4.43,4.43,10800.0,4.44,4.45,4.43,4.43,10800.0
2008-03-18 13:40:00,4.43,4.43,4.43,4.43,9200.0,4.43,4.43,4.43,4.43,9200.0
2008-03-18 13:45:00,4.43,4.43,4.43,4.43,5200.0,4.43,4.43,4.43,4.43,5200.0
2008-03-18 13:50:00,4.43,4.45,4.43,4.45,15600.0,4.43,4.45,4.43,4.45,15600.0
2008-03-18 13:55:00,4.44,4.45,4.44,4.45,4800.0,4.44,4.45,4.44,4.45,4800.0
2008-03-18 14:00:00,4.45,4.45,4.45,4.45,24400.0,4.45,4.45,4.45,4.45,24400.0
2008-03-18 14:05:00,4.45,4.45,4.45,4.45,8400.0,4.45,4.45,4.45,4.45,8400.0
2008-03-18 14:10:00,4.45,4.46,4.43,4.43,18800.0,4.45,4.46,4.43,4.43,18800.0
2008-03-18 14:15:00,4.42,4.43,4.4,4.43,71200.0,4.42,4.43,4.4,4.43,71200.0
2008-03-18 14:20:00,4.43,4.44,4.41,4.44,26000.0,4.43,4.44,4.41,4.44,26000.0
2008-03-18 14:25:00,4.45,4.45,4.41,4.41,20800.0,4.45,4.45,4.41,4.41,20800.0
2008-03-18 14:30:00,4.41,4.41,4.39,4.39,19600.0,4.41,4.41,4.39,4.39,19600.0
2008-03-18 14:35:00,4.39,4.4,4.37,4.38,28400.0,4.39,4.4,4.37,4.38,28400.0
2008-03-18 14:40:00,4.38,4.39,4.37,4.38,25200.0,4.38,4.39,4.37,4.38,25200.0
2008-03-18 14:45:00,4.37,4.39,4.37,4.39,22400.0,4.37,4.39,4.37,4.39,22400.0
2008-03-18 14:50:00,4.39,4.41,4.38,4.41,53200.0,4.39,4.41,4.38,4.41,53200.0
2008-03-18 14:55:00,4.41,4.44,4.41,4.44,42000.0,4.41,4.44,4.41,4.44,42000.0
2008-03-18 15:00:00,4.44,4.45,4.44,4.45,40000.0,4.44,4.45,4.44,4.45,40000.0
2008-03-18 15:05:00,4.45,4.46,4.45,4.46,31600.0,4.45,4.46,4.45,4.46,31600.0
2008-03-18 15:10:00,4.46,4.46,4.45,4.45,30000.0,4.46,4.46,4.45,4.45,30000.0
2008-03-18 15:15:00,4.45,4.45,4.44,4.45,14800.0,4.45,4.45,4.44,4.45,14800.0
2008-03-18 15:20:00,4.45,4.47,4.45,4.46,39600.0,4.45,4.47,4.45,4.46,39600.0
2008-03-18 15:25:00,4.46,4.46,4.45,4.46,48800.0,4.46,4.46,4.45,4.46,48800.0
2008-03-18 15:30:00,4.46,4.46,4.45,4.46,39200.0,4.46,4.46,4.45,4.46,39200.0
2008-03-18 15:35:00,4.46,4.47,4.44,4.46,80400.0,4.46,4.47,4.44,4.46,80400.0
2008-03-18 15:40:00,4.46,4.48,4.46,4.47,35600.0,4.46,4.48,4.46,4.47,35600.0
2008-03-18 15:45:00,4.47,4.47,4.45,4.45,34000.0,4.47,4.47,4.45,4.45,34000.0
2008-03-18 15:50:00,4.45,4.46,4.43,4.43,68800.0,4.45,4.46,4.43,4.43,68800.0
2008-03-18 15:55:00,4.43,4.46,4.43,4.45,41600.0,4.43,4.46,4.43,4.45,41600.0
2008-03-19 09:30:00,4.5,4.5,4.28,4.28,91200.0,4.5,4.5,4.28,4.28,91200.0
2008-03-19 09:35:00,4.28,4.32,4.25,4.26,93600.0,4.28,4.32,4.25,4.26,93600.0
2008-03-19 09:40:00,4.26,4.28,4.17,4.18,82000.0,4.26,4.28,4.17,4.18,82000.0
2008-03-19 09:45:00,4.17,4.19,4.17,4.17,125600.0,4.17,4.19,4.17,4.17,125600.0
2008-03-19 09:50:00,4.17,4.18,4.15,4.15,66800.0,4.17,4.18,4.15,4.15,66800.0
2008-03-19 09:55:00,4.16,4.17,4.15,4.17,63200.0,4.16,4.17,4.15,4.17,63200.0
2008-03-19 10:00:00,4.17,4.17,4.13,4.15,157200.0,4.17,4.17,4.13,4.15,157200.0
2008-03-19 10:05:00,4.15,4.15,4.13,4.14,506400.0,4.15,4.15,4.13,4.14,506400.0
2008-03-19 10:10:00,4.14,4.15,4.11,4.12,123600.0,4.14,4.15,4.11,4.12,123600.0
2008-03-19 10:15:00,4.12,4.12,4.1,4.11,70800.0,4.12,4.12,4.1,4.11,70800.0
2008-03-19 10:20:00,4.11,4.12,4.1,4.12,60400.0,4.11,4.12,4.1,4.12,60400.0
2008-03-19 10:25:00,4.12,4.13,4.11,4.13,323600.0,4.12,4.13,4.11,4.13,323600.0
2008-03-19 10:30:00,4.13,4.14,4.13,4.13,44400.0,4.13,4.14,4.13,4.13,44400.0
2008-03-19 10:35:00,4.14,4.15,4.13,4.15,31600.0,4.14,4.15,4.13,4.15,31600.0
2008-03-19 10:40:00,4.15,4.15,4.13,4.13,37600.0,4.15,4.15,4.13,4.13,37600.0
2008-03-19 10:45:00,4.14,4.14,4.13,4.13,47200.0,4.14,4.14,4.13,4.13,47200.0
2008-03-19 10:50:00,4.14,4.15,4.13,4.14,28000.0,4.14,4.15,4.13,4.14,28000.0
2008-03-19 10:55:00,4.14,4.14,4.13,4.13,34800.0,4.14,4.14,4.13,4.13,34800.0
2008-03-19 11:00:00,4.13,4.13,4.13,4.13,40800.0,4.13,4.13,4.13,4.13,40800.0
2008-03-19 11:05:00,4.13,4.13,4.13,4.13,37600.0,4.13,4.13,4.13,4.13,37600.0
2008-03-19 11:10:00,4.13,4.13,4.13,4.13,138800.0,4.13,4.13,4.13,4.13,138800.0
2008-03-19 11:15:00,4.13,4.14,4.13,4.14,25200.0,4.13,4.14,4.13,4.14,25200.0
2008-03-19 11:20:00,4.13,4.14,4.13,4.13,30400.0,4.13,4.14,4.13,4.13,30400.0
2008-03-19 11:25:00,4.14,4.14,4.14,4.14,17200.0,4.14,4.14,4.14,4.14,17200.0
2008-03-19 11:30:00,4.14,4.14,4.13,4.13,14400.0,4.14,4.14,4.13,4.13,14400.0
2008-03-19 11:35:00,4.13,4.13,4.13,4.13,22000.0,4.13,4.13,4.13,4.13,22000.0
2008-03-19 11:40:00,4.13,4.13,4.13,4.13,11200.0,4.13,4.13,4.13,4.13,11200.0
2008-03-19 11:45:00,4.13,4.13,4.08,4.08,530800.0,4.13,4.13,4.08,4.08,530800.0
2008-03-19 11:50:00,4.08,4.09,4.08,4.09,60800.0,4.08,4.09,4.08,4.09,60800.0
2008-03-19 11:55:00,4.09,4.1,4.09,4.09,10800.0,4.09,4.1,4.09,4.09,10800.0
2008-03-19 12:00:00,4.09,4.1,4.09,4.1,28800.0,4.09,4.1,4.09,4.1,28800.0
2008-03-19 12:05:00,4.09,4.1,4.09,4.1,66000.0,4.09,4.1,4.09,4.1,66000.0
2008-03-19 12:10:00,4.1,4.12,4.1,4.11,35600.0,4.1,4.12,4.1,4.11,35600.0
2008-03-19 12:15:00,4.12,4.12,4.11,4.12,14400.0,4.12,4.12,4.11,4.12,14400.0
2008-03-19 12:20:00,4.12,4.13,4.12,4.13,7200.0,4.12,4.13,4.12,4.13,7200.0
2008-03-19 12:25:00,4.13,4.13,4.1,4.11,20000.0,4.13,4.13,4.1,4.11,20000.0
2008-03-19 12:30:00,4.11,4.11,4.11,4.11,4800.0,4.11,4.11,4.11,4.11,4800.0
2008-03-19 12:35:00,4.11,4.11,4.1,4.1,11600.0,4.11,4.11,4.1,4.1,11600.0
2008-03-19 12:40:00,4.1,4.11,3.91,3.93,625600.0,4.1,4.11,3.91,3.93,625600.0
2008-03-19 12:45:00,3.9,4.03,3.85,3.98,299200.0,3.9,4.03,3.85,3.98,299200.0
2008-03-19 12:50:00,3.98,4.04,3.98,3.98,137600.0,3.98,4.04,3.98,3.98,137600.0
2008-03-19 12:55:00,3.98,3.98,3.9,3.92,190000.0,3.98,3.98,3.9,3.92,190000.0
2008-03-19 13:00:00,3.92,3.94,3.79,3.86,251600.0,3.92,3.94,3.79,3.86,251600.0
2008-03-19 13:05:00,3.86,3.86,3.53,3.63,575200.0,3.86,3.86,3.53,3.63,575200.0
2008-03-19 13:10:00,3.63,3.69,3.63,3.66,248000.0,3.63,3.69,3.63,3.66,248000.0
2008-03-19 13:15:00,3.66,3.75,3.63,3.75,206800.0,3.66,3.75,3.63,3.75,206800.0
2008-03-19 13:20:00,3.75,3.76,3.7,3.73,272800.0,3.75,3.76,3.7,3.73,272800.0
2008-03-19 13:25:00,3.73,3.73,3.69,3.72,140400.0,3.73,3.73,3.69,3.72,140400.0
2008-03-19 13:30:00,3.72,3.74,3.71,3.72,125200.0,3.72,3.74,3.71,3.72,125200.0
2008-03-19 13:35:00,3.73,3.74,3.69,3.71,129600.0,3.73,3.74,3.69,3.71,129600.0
2008-03-19 13:40:00,3.71,3.72,3.7,3.7,116800.0,3.71,3.72,3.7,3.7,116800.0
2008-03-19 13:45:00,3.7,3.71,3.68,3.69,106800.0,3.7,3.71,3.68,3.69,106800.0
2008-03-19 13:50:00,3.7,3.7,3.67,3.69,48800.0,3.7,3.7,3.67,3.69,48800.0
2008-03-19 13:55:00,3.69,3.69,3.57,3.61,386000.0,3.69,3.69,3.57,3.61,386000.0
2008-03-19 14:00:00,3.6,3.61,3.54,3.58,280000.0,3.6,3.61,3.54,3.58,280000.0
2008-03-19 14:05:00,3.58,3.62,3.58,3.6,102000.0,3.58,3.62,3.58,3.6,102000.0
2008-03-19 14:10:00,3.59,3.61,3.57,3.57,97200.0,3.59,3.61,3.57,3.57,97200.0
2008-03-19 14:15:00,3.57,3.59,3.56,3.58,72800.0,3.57,3.59,3.56,3.58,72800.0
2008-03-19 14:20:00,3.58,3.58,3.57,3.57,83600.0,3.58,3.58,3.57,3.57,83600.0
2008-03-19 14:25:00,3.57,3.58,3.55,3.56,68800.0,3.57,3.58,3.55,3.56,68800.0
2008-03-19 14:30:00,3.56,3.58,3.55,3.57,229600.0,3.56,3.58,3.55,3.57,229600.0
2008-03-19 14:35:00,3.57,3.58,3.48,3.48,509200.0,3.57,3.58,3.48,3.48,509200.0
2008-03-19 14:40:00,3.48,3.51,3.44,3.48,277600.0,3.48,3.51,3.44,3.48,277600.0
2008-03-19 14:45:00,3.49,3.5,3.48,3.5,104800.0,3.49,3.5,3.48,3.5,104800.0
2008-03-19 14:50:00,3.5,3.51,3.48,3.5,207200.0,3.5,3.51,3.48,3.5,207200.0
2008-03-19 14:55:00,3.5,3.5,3.45,3.5,484800.0,3.5,3.5,3.45,3.5,484800.0
2008-03-19 15:00:00,3.5,3.51,3.45,3.48,559200.0,3.5,3.51,3.45,3.48,559200.0
2008-03-19 15:05:00,3.49,3.5,3.47,3.49,283600.0,3.49,3.5,3.47,3.49,283600.0
2008-03-19 15:10:00,3.49,3.49,3.46,3.47,372400.0,3.49,3.49,3.46,3.47,372400.0
2008-03-19 15:15:00,3.47,3.48,3.44,3.47,290000.0,3.47,3.48,3.44,3.47,290000.0
2008-03-19 15:20:00,3.47,3.48,3.45,3.47,223600.0,3.47,3.48,3.45,3.47,223600.0
2008-03-19 15:25:00,3.47,3.48,3.42,3.43,306800.0,3.47,3.48,3.42,3.43,306800.0
2008-03-19 15:30:00,3.43,3.48,3.43,3.46,383200.0,3.43,3.48,3.43,3.46,383200.0
2008-03-19 15:35:00,3.47,3.47,3.46,3.46,270400.0,3.47,3.47,3.46,3.46,270400.0
2008-03-19 15:40:00,3.46,3.5,3.45,3.5,750400.0,3.46,3.5,3.45,3.5,750400.0
2008-03-19 15:45:00,3.5,3.5,3.46,3.47,316000.0,3.5,3.5,3.46,3.47,316000.0
2008-03-19 15:50:00,3.47,3.54,3.47,3.49,523200.0,3.47,3.54,3.47,3.49,523200.0
2008-03-19 15:55:00,3.49,3.5,3.48,3.48,288400.0,3.49,3.5,3.48,3.48,288400.0
2008-03-20 09:30:00,3.49,3.51,3.43,3.43,1856400.0,3.49,3.51,3.43,3.43,1856400.0
2008-03-20 09:35:00,3.43,3.5,3.4,3.49,246000.0,3.43,3.5,3.4,3.49,246000.0
2008-03-20 09:40:00,3.49,3.5,3.46,3.48,208400.0,3.49,3.5,3.46,3.48,208400.0
2008-03-20 09:45:00,3.48,3.51,3.48,3.5,335600.0,3.48,3.51,3.48,3.5,335600.0
2008-03-20 09:50:00,3.5,3.5,3.48,3.5,145200.0,3.5,3.5,3.48,3.5,145200.0
2008-03-20 09:55:00,3.5,3.51,3.48,3.5,142800.0,3.5,3.51,3.48,3.5,142800.0
2008-03-20 10:00:00,3.5,3.54,3.49,3.49,248400.0,3.5,3.54,3.49,3.49,248400.0
2008-03-20 10:05:00,3.49,3.52,3.49,3.52,54400.0,3.49,3.52,3.49,3.52,54400.0
2008-03-20 10:10:00,3.52,3.52,3.51,3.51,27200.0,3.52,3.52,3.51,3.51,27200.0
2008-03-20 10:15:00,3.52,3.54,3.51,3.53,52400.0,3.52,3.54,3.51,3.53,52400.0
2008-03-20 10:20:00,3.53,3.55,3.52,3.54,138000.0,3.53,3.55,3.52,3.54,138000.0
2008-03-20 10:25:00,3.54,3.54,3.52,3.53,55600.0,3.54,3.54,3.52,3.53,55600.0
2008-03-20 10:30:00,3.52,3.55,3.52,3.55,70800.0,3.52,3.55,3.52,3.55,70800.0
2008-03-20 10:35:00,3.55,3.56,3.52,3.53,86000.0,3.55,3.56,3.52,3.53,86000.0
2008-03-20 10:40:00,3.53,3.53,3.5,3.51,115600.0,3.53,3.53,3.5,3.51,115600.0
2008-03-20 10:45:00,3.51,3.51,3.51,3.51,63600.0,3.51,3.51,3.51,3.51,63600.0
2008-03-20 10:50:00,3.51,3.51,3.5,3.51,57600.0,3.51,3.51,3.5,3.51,57600.0
2008-03-20 10:55:00,3.51,3.51,3.5,3.51,44000.0,3.51,3.51,3.5,3.51,44000.0
2008-03-20 11:00:00,3.52,3.52,3.5,3.5,57200.0,3.52,3.52,3.5,3.5,57200.0
2008-03-20 11:05:00,3.51,3.51,3.51,3.51,11200.0,3.51,3.51,3.51,3.51,11200.0
2008-03-20 11:10:00,3.51,3.53,3.5,3.53,81200.0,3.51,3.53,3.5,3.53,81200.0
2008-03-20 11:15:00,3.53,3.55,3.53,3.54,45600.0,3.53,3.55,3.53,3.54,45600.0
2008-03-20 11:20:00,3.54,3.57,3.53,3.57,75600.0,3.54,3.57,3.53,3.57,75600.0
2008-03-20 11:25:00,3.57,3.58,3.56,3.58,63200.0,3.57,3.58,3.56,3.58,63200.0
2008-03-20 11:30:00,3.58,3.61,3.57,3.61,278400.0,3.58,3.61,3.57,3.61,278400.0
2008-03-20 11:35:00,3.62,3.64,3.61,3.64,123600.0,3.62,3.64,3.61,3.64,123600.0
2008-03-20 11:40:00,3.64,3.66,3.64,3.66,68000.0,3.64,3.66,3.64,3.66,68000.0
2008-03-20 11:45:00,3.65,3.66,3.64,3.65,58000.0,3.65,3.66,3.64,3.65,58000.0
2008-03-20 11:50:00,3.65,3.65,3.64,3.65,60400.0,3.65,3.65,3.64,3.65,60400.0
2008-03-20 11:55:00,3.65,3.65,3.65,3.65,35200.0,3.65,3.65,3.65,3.65,35200.0
2008-03-20 12:00:00,3.65,3.66,3.64,3.64,65200.0,3.65,3.66,3.64,3.64,65200.0
2008-03-20 12:05:00,3.64,3.64,3.64,3.64,56400.0,3.64,3.64,3.64,3.64,56400.0
2008-03-20 12:10:00,3.64,3.64,3.63,3.64,95600.0,3.64,3.64,3.63,3.64,95600.0
2008-03-20 12:15:00,3.64,3.66,3.64,3.65,37200.0,3.64,3.66,3.64,3.65,37200.0
2008-03-20 12:20:00,3.65,3.65,3.64,3.64,26800.0,3.65,3.65,3.64,3.64,26800.0
2008-03-20 12:25:00,3.64,3.64,3.64,3.64,18000.0,3.64,3.64,3.64,3.64,18000.0
2008-03-20 12:30:00,3.64,3.64,3.64,3.64,30400.0,3.64,3.64,3.64,3.64,30400.0
2008-03-20 12:35:00,3.64,3.64,3.64,3.64,32400.0,3.64,3.64,3.64,3.64,32400.0
2008-03-20 12:40:00,3.64,3.65,3.64,3.64,26400.0,3.64,3.65,3.64,3.64,26400.0
2008-03-20 12:45:00,3.65,3.66,3.64,3.66,21200.0,3.65,3.66,3.64,3.66,21200.0
2008-03-20 12:50:00,3.66,3.66,3.65,3.65,50400.0,3.66,3.66,3.65,3.65,50400.0
2008-03-20 12:55:00,3.65,3.65,3.64,3.64,38000.0,3.65,3.65,3.64,3.64,38000.0
2008-03-20 13:00:00,3.64,3.65,3.64,3.65,37200.0,3.64,3.65,3.64,3.65,37200.0
2008-03-20 13:05:00,3.65,3.66,3.64,3.66,22400.0,3.65,3.66,3.64,3.66,22400.0
2008-03-20 13:10:00,3.65,3.66,3.65,3.65,27200.0,3.65,3.66,3.65,3.65,27200.0
2008-03-20 13:15:00,3.65,3.65,3.64,3.65,41600.0,3.65,3.65,3.64,3.65,41600.0
2008-03-20 13:20:00,3.65,3.65,3.65,3.65,19600.0,3.65,3.65,3.65,3.65,19600.0
2008-03-20 13:25:00,3.65,3.65,3.65,3.65,27200.0,3.65,3.65,3.65,3.65,27200.0
2008-03-20 13:30:00,3.65,3.65,3.65,3.65,50800.0,3.65,3.65,3.65,3.65,50800.0
2008-03-20 13:35:00,3.65,3.65,3.65,3.65,77600.0,3.65,3.65,3.65,3.65,77600.0
2008-03-20 13:40:00,3.65,3.65,3.64,3.65,42800.0,3.65,3.65,3.64,3.65,42800.0
2008-03-20 13:45:00,3.65,3.65,3.64,3.64,38400.0,3.65,3.65,3.64,3.64,38400.0
2008-03-20 13:50:00,3.64,3.65,3.63,3.65,87600.0,3.64,3.65,3.63,3.65,87600.0
2008-03-20 13:55:00,3.65,3.69,3.65,3.69,116400.0,3.65,3.69,3.65,3.69,116400.0
2008-03-20 14:00:00,3.69,3.72,3.67,3.69,254800.0,3.69,3.72,3.67,3.69,254800.0
2008-03-20 14:05:00,3.69,3.73,3.69,3.73,116400.0,3.69,3.73,3.69,3.73,116400.0
2008-03-20 14:10:00,3.73,3.73,3.72,3.73,108000.0,3.73,3.73,3.72,3.73,108000.0
2008-03-20 14:15:00,3.73,3.74,3.71,3.73,254000.0,3.73,3.74,3.71,3.73,254000.0
2008-03-20 14:20:00,3.73,3.73,3.73,3.73,44800.0,3.73,3.73,3.73,3.73,44800.0
2008-03-20 14:25:00,3.73,3.73,3.73,3.73,45200.0,3.73,3.73,3.73,3.73,45200.0
2008-03-20 14:30:00,3.73,3.75,3.73,3.75,70800.0,3.73,3.75,3.73,3.75,70800.0
2008-03-20 14:35:00,3.75,3.78,3.75,3.76,120800.0,3.75,3.78,3.75,3.76,120800.0
2008-03-20 14:40:00,3.76,3.76,3.73,3.75,264800.0,3.76,3.76,3.73,3.75,264800.0
2008-03-20 14:45:00,3.75,3.75,3.74,3.74,73200.0,3.75,3.75,3.74,3.74,73200.0
2008-03-20 14:50:00,3.74,3.78,3.74,3.78,102800.0,3.74,3.78,3.74,3.78,102800.0
2008-03-20 14:55:00,3.77,3.78,3.75,3.75,67600.0,3.77,3.78,3.75,3.75,67600.0
2008-03-20 15:00:00,3.75,3.75,3.74,3.75,64800.0,3.75,3.75,3.74,3.75,64800.0
2008-03-20 15:05:00,3.75,3.75,3.74,3.75,30800.0,3.75,3.75,3.74,3.75,30800.0
2008-03-20 15:10:00,3.75,3.76,3.74,3.75,100000.0,3.75,3.76,3.74,3.75,100000.0
2008-03-20 15:15:00,3.75,3.76,3.74,3.74,58000.0,3.75,3.76,3.74,3.74,58000.0
2008-03-20 15:20:00,3.74,3.75,3.72,3.73,145600.0,3.74,3.75,3.72,3.73,145600.0
2008-03-20 15:25:00,3.73,3.73,3.72,3.72,76400.0,3.73,3.73,3.72,3.72,76400.0
2008-03-20 15:30:00,3.72,3.73,3.69,3.71,242000.0,3.72,3.73,3.69,3.71,242000.0
2008-03-20 15:35:00,3.71,3.73,3.7,3.72,202800.0,3.71,3.73,3.7,3.72,202800.0
2008-03-20 15:40:00,3.72,3.73,3.72,3.72,78800.0,3.72,3.73,3.72,3.72,78800.0
2008-03-20 15:45:00,3.72,3.73,3.71,3.72,120000.0,3.72,3.73,3.71,3.72,120000.0
2008-03-20 15:50:00,3.72,3.73,3.72,3.73,137600.0,3.72,3.73,3.72,3.73,137600.0
2008-03-20 15:55:00,3.73,3.73,3.71,3.71,136800.0,3.73,3.73,3.71,3.71,136800.0
2008-03-24 09:30:00,3.73,3.73,3.65,3.66,78000.0,3.73,3.73,3.65,3.66,78000.0
2008-03-24 09:35:00,3.66,3.69,3.63,3.64,28800.0,3.66,3.69,3.63,3.64,28800.0
2008-03-24 09:40:00,3.63,3.64,3.6,3.6,35600.0,3.63,3.64,3.6,3.6,35600.0
2008-03-24 09:45:00,3.61,3.62,3.59,3.59,46400.0,3.61,3.62,3.59,3.59,46400.0
2008-03-24 09:50:00,3.6,3.63,3.59,3.62,117600.0,3.6,3.63,3.59,3.62,117600.0
2008-03-24 09:55:00,3.62,3.64,3.62,3.63,138000.0,3.62,3.64,3.62,3.63,138000.0
2008-03-24 10:00:00,3.63,3.64,3.63,3.64,148400.0,3.63,3.64,3.63,3.64,148400.0
2008-03-24 10:05:00,3.64,3.64,3.62,3.63,70800.0,3.64,3.64,3.62,3.63,70800.0
2008-03-24 10:10:00,3.62,3.64,3.62,3.64,40800.0,3.62,3.64,3.62,3.64,40800.0
2008-03-24 10:15:00,3.64,3.66,3.64,3.66,39600.0,3.64,3.66,3.64,3.66,39600.0
2008-03-24 10:20:00,3.66,3.67,3.64,3.64,83200.0,3.66,3.67,3.64,3.64,83200.0
2008-03-24 10:25:00,3.64,3.64,3.62,3.63,75200.0,3.64,3.64,3.62,3.63,75200.0
2008-03-24 10:30:00,3.63,3.64,3.63,3.64,22400.0,3.63,3.64,3.63,3.64,22400.0
2008-03-24 10:35:00,3.64,3.64,3.64,3.64,47200.0,3.64,3.64,3.64,3.64,47200.0
2008-03-24 10:40:00,3.64,3.64,3.63,3.64,79600.0,3.64,3.64,3.63,3.64,79600.0
2008-03-24 10:45:00,3.64,3.64,3.63,3.63,32800.0,3.64,3.64,3.63,3.63,32800.0
2008-03-24 10:50:00,3.63,3.64,3.63,3.64,30800.0,3.63,3.64,3.63,3.64,30800.0
2008-03-24 10:55:00,3.64,3.64,3.63,3.64,33200.0,3.64,3.64,3.63,3.64,33200.0
2008-03-24 11:00:00,3.64,3.65,3.64,3.65,41200.0,3.64,3.65,3.64,3.65,41200.0
2008-03-24 11:05:00,3.65,3.66,3.65,3.66,32800.0,3.65,3.66,3.65,3.66,32800.0
2008-03-24 11:10:00,3.66,3.68,3.66,3.68,42400.0,3.66,3.68,3.66,3.68,42400.0
2008-03-24 11:15:00,3.67,3.68,3.67,3.67,49600.0,3.67,3.68,3.67,3.67,49600.0
2008-03-24 11:20:00,3.67,3.67,3.66,3.66,28400.0,3.67,3.67,3.66,3.66,28400.0
2008-03-24 11:25:00,3.67,3.68,3.66,3.67,29200.0,3.67,3.68,3.66,3.67,29200.0
2008-03-24 11:30:00,3.67,3.68,3.67,3.67,37600.0,3.67,3.68,3.67,3.67,37600.0
2008-03-24 11:35:00,3.67,3.67,3.66,3.66,28400.0,3.67,3.67,3.66,3.66,28400.0
2008-03-24 11:40:00,3.66,3.67,3.65,3.65,29600.0,3.66,3.67,3.65,3.65,29600.0
2008-03-24 11:45:00,3.66,3.66,3.64,3.65,29200.0,3.66,3.66,3.64,3.65,29200.0
2008-03-24 11:50:00,3.64,3.65,3.64,3.64,28400.0,3.64,3.65,3.64,3.64,28400.0
2008-03-24 11:55:00,3.64,3.65,3.64,3.65,22800.0,3.64,3.65,3.64,3.65,22800.0
2008-03-24 12:00:00,3.65,3.66,3.64,3.66,29600.0,3.65,3.66,3.64,3.66,29600.0
2008-03-24 12:05:00,3.66,3.66,3.64,3.65,14800.0,3.66,3.66,3.64,3.65,14800.0
2008-03-24 12:10:00,3.65,3.65,3.64,3.64,26000.0,3.65,3.65,3.64,3.64,26000.0
2008-03-24 12:15:00,3.64,3.64,3.64,3.64,16400.0,3.64,3.64,3.64,3.64,16400.0
2008-03-24 12:20:00,3.64,3.64,3.64,3.64,29200.0,3.64,3.64,3.64,3.64,29200.0
2008-03-24 12:25:00,3.64,3.64,3.64,3.64,16800.0,3.64,3.64,3.64,3.64,16800.0
2008-03-24 12:30:00,3.64,3.64,3.64,3.64,21200.0,3.64,3.64,3.64,3.64,21200.0
2008-03-24 12:35:00,3.64,3.65,3.64,3.65,34400.0,3.64,3.65,3.64,3.65,34400.0
2008-03-24 12:40:00,3.65,3.65,3.65,3.65,24000.0,3.65,3.65,3.65,3.65,24000.0
2008-03-24 12:45:00,3.65,3.66,3.65,3.66,11600.0,3.65,3.66,3.65,3.66,11600.0
2008-03-24 12:50:00,3.66,3.66,3.65,3.66,34000.0,3.66,3.66,3.65,3.66,34000.0
2008-03-24 12:55:00,3.66,3.66,3.66,3.66,13600.0,3.66,3.66,3.66,3.66,13600.0
2008-03-24 13:00:00,3.66,3.66,3.66,3.66,23600.0,3.66,3.66,3.66,3.66,23600.0
2008-03-24 13:05:00,3.66,3.67,3.66,3.67,24000.0,3.66,3.67,3.66,3.67,24000.0
2008-03-24 13:10:00,3.66,3.69,3.66,3.69,41600.0,3.66,3.69,3.66,3.69,41600.0
2008-03-24 13:15:00,3.69,3.69,3.67,3.67,54800.0,3.69,3.69,3.67,3.67,54800.0
2008-03-24 13:20:00,3.68,3.68,3.67,3.68,25600.0,3.68,3.68,3.67,3.68,25600.0
2008-03-24 13:25:00,3.67,3.68,3.67,3.67,30800.0,3.67,3.68,3.67,3.67,30800.0
2008-03-24 13:30:00,3.68,3.68,3.67,3.67,10800.0,3.68,3.68,3.67,3.67,10800.0
2008-03-24 13:35:00,3.67,3.68,3.67,3.68,40400.0,3.67,3.68,3.67,3.68,40400.0
2008-03-24 13:40:00,3.68,3.68,3.67,3.68,20800.0,3.68,3.68,3.67,3.68,20800.0
2008-03-24 13:45:00,3.67,3.68,3.67,3.68,28400.0,3.67,3.68,3.67,3.68,28400.0
2008-03-24 13:50:00,3.68,3.68,3.67,3.68,15600.0,3.68,3.68,3.67,3.68,15600.0
2008-03-24 13:55:00,3.67,3.68,3.67,3.68,31600.0,3.67,3.68,3.67,3.68,31600.0
2008-03-24 14:00:00,3.68,3.68,3.67,3.68,24400.0,3.68,3.68,3.67,3.68,24400.0
2008-03-24 14:05:00,3.68,3.68,3.67,3.67,14000.0,3.68,3.68,3.67,3.67,14000.0
2008-03-24 14:10:00,3.68,3.68,3.67,3.68,39600.0,3.68,3.68,3.67,3.68,39600.0
2008-03-24 14:15:00,3.67,3.68,3.67,3.67,34000.0,3.67,3.68,3.67,3.67,34000.0
2008-03-24 14:20:00,3.68,3.68,3.67,3.68,30400.0,3.68,3.68,3.67,3.68,30400.0
2008-03-24 14:25:00,3.67,3.68,3.67,3.67,37600.0,3.67,3.68,3.67,3.67,37600.0
2008-03-24 14:30:00,3.68,3.68,3.66,3.68,70000.0,3.68,3.68,3.66,3.68,70000.0
2008-03-24 14:35:00,3.68,3.69,3.67,3.69,67200.0,3.68,3.69,3.67,3.69,67200.0
2008-03-24 14:40:00,3.69,3.69,3.68,3.69,23200.0,3.69,3.69,3.68,3.69,23200.0
2008-03-24 14:45:00,3.69,3.69,3.68,3.69,13600.0,3.69,3.69,3.68,3.69,13600.0
2008-03-24 14:50:00,3.69,3.69,3.67,3.68,40400.0,3.69,3.69,3.67,3.68,40400.0
2008-03-24 14:55:00,3.67,3.68,3.67,3.67,34800.0,3.67,3.68,3.67,3.67,34800.0
2008-03-24 15:00:00,3.67,3.69,3.67,3.69,32800.0,3.67,3.69,3.67,3.69,32800.0
2008-03-24 15:05:00,3.69,3.69,3.68,3.69,32400.0,3.69,3.69,3.68,3.69,32400.0
2008-03-24 15:10:00,3.69,3.7,3.69,3.7,32000.0,3.69,3.7,3.69,3.7,32000.0
2008-03-24 15:15:00,3.7,3.72,3.7,3.71,60800.0,3.7,3.72,3.7,3.71,60800.0
2008-03-24 15:20:00,3.7,3.71,3.69,3.69,48800.0,3.7,3.71,3.69,3.69,48800.0
2008-03-24 15:25:00,3.69,3.69,3.69,3.69,63600.0,3.69,3.69,3.69,3.69,63600.0
2008-03-24 15:30:00,3.69,3.69,3.68,3.68,57600.0,3.69,3.69,3.68,3.68,57600.0
2008-03-24 15:35:00,3.68,3.68,3.67,3.67,56000.0,3.68,3.68,3.67,3.67,56000.0
2008-03-24 15:40:00,3.67,3.67,3.66,3.67,76400.0,3.67,3.67,3.66,3.67,76400.0
2008-03-24 15:45:00,3.66,3.67,3.65,3.66,88800.0,3.66,3.67,3.65,3.66,88800.0
2008-03-24 15:50:00,3.66,3.66,3.65,3.65,55600.0,3.66,3.66,3.65,3.65,55600.0
2008-03-24 15:55:00,3.65,3.68,3.65,3.68,95200.0,3.65,3.68,3.65,3.68,95200.0
2008-03-25 09:35:00,3.72,3.74,3.72,3.73,53600.0,3.72,3.74,3.72,3.73,53600.0
2008-03-25 09:40:00,3.74,3.74,3.73,3.73,28800.0,3.74,3.74,3.73,3.73,28800.0
2008-03-25 09:45:00,3.73,3.74,3.73,3.74,36800.0,3.73,3.74,3.73,3.74,36800.0
2008-03-25 09:50:00,3.74,3.75,3.73,3.74,36800.0,3.74,3.75,3.73,3.74,36800.0
2008-03-25 09:55:00,3.74,3.75,3.72,3.72,27600.0,3.74,3.75,3.72,3.72,27600.0
2008-03-25 10:00:00,3.72,3.72,3.67,3.68,76000.0,3.72,3.72,3.67,3.68,76000.0
2008-03-25 10:05:00,3.68,3.7,3.68,3.7,22400.0,3.68,3.7,3.68,3.7,22400.0
2008-03-25 10:10:00,3.7,3.71,3.7,3.7,37200.0,3.7,3.71,3.7,3.7,37200.0
2008-03-25 10:15:00,3.7,3.71,3.7,3.7,19200.0,3.7,3.71,3.7,3.7,19200.0
2008-03-25 10:20:00,3.7,3.7,3.69,3.7,36800.0,3.7,3.7,3.69,3.7,36800.0
2008-03-25 10:25:00,3.69,3.7,3.69,3.69,16000.0,3.69,3.7,3.69,3.69,16000.0
2008-03-25 10:30:00,3.69,3.69,3.68,3.69,36000.0,3.69,3.69,3.68,3.69,36000.0
2008-03-25 10:35:00,3.69,3.69,3.69,3.69,18800.0,3.69,3.69,3.69,3.69,18800.0
2008-03-25 10:40:00,3.69,3.7,3.69,3.7,22000.0,3.69,3.7,3.69,3.7,22000.0
2008-03-25 10:45:00,3.7,3.7,3.69,3.69,19200.0,3.7,3.7,3.69,3.69,19200.0
2008-03-25 10:50:00,3.7,3.7,3.68,3.69,46000.0,3.7,3.7,3.68,3.69,46000.0
2008-03-25 10:55:00,3.69,3.69,3.69,3.69,8400.0,3.69,3.69,3.69,3.69,8400.0
2008-03-25 11:00:00,3.69,3.69,3.69,3.69,14400.0,3.69,3.69,3.69,3.69,14400.0
2008-03-25 11:05:00,3.69,3.69,3.69,3.69,9600.0,3.69,3.69,3.69,3.69,9600.0
2008-03-25 11:10:00,3.69,3.69,3.69,3.69,13200.0,3.69,3.69,3.69,3.69,13200.0
2008-03-25 11:15:00,3.69,3.69,3.69,3.69,38800.0,3.69,3.69,3.69,3.69,38800.0
2008-03-25 11:20:00,3.69,3.69,3.69,3.69,30800.0,3.69,3.69,3.69,3.69,30800.0
2008-03-25 11:25:00,3.69,3.69,3.69,3.69,58400.0,3.69,3.69,3.69,3.69,58400.0
2008-03-25 11:30:00,3.69,3.69,3.69,3.69,46800.0,3.69,3.69,3.69,3.69,46800.0
2008-03-25 11:35:00,3.69,3.69,3.68,3.69,51200.0,3.69,3.69,3.68,3.69,51200.0
2008-03-25 11:40:00,3.69,3.7,3.69,3.7,19200.0,3.69,3.7,3.69,3.7,19200.0
2008-03-25 11:45:00,3.7,3.7,3.69,3.69,14800.0,3.7,3.7,3.69,3.69,14800.0
2008-03-25 11:50:00,3.69,3.69,3.69,3.69,14800.0,3.69,3.69,3.69,3.69,14800.0
2008-03-25 11:55:00,3.68,3.69,3.68,3.68,12000.0,3.68,3.69,3.68,3.68,12000.0
2008-03-25 12:00:00,3.68,3.68,3.66,3.67,23600.0,3.68,3.68,3.66,3.67,23600.0
2008-03-25 12:05:00,3.68,3.68,3.67,3.68,17200.0,3.68,3.68,3.67,3.68,17200.0
2008-03-25 12:10:00,3.68,3.68,3.67,3.68,13200.0,3.68,3.68,3.67,3.68,13200.0
2008-03-25 12:15:00,3.68,3.68,3.67,3.67,20400.0,3.68,3.68,3.67,3.67,20400.0
2008-03-25 12:20:00,3.67,3.67,3.67,3.67,34000.0,3.67,3.67,3.67,3.67,34000.0
2008-03-25 12:25:00,3.67,3.68,3.67,3.68,15200.0,3.67,3.68,3.67,3.68,15200.0
2008-03-25 12:30:00,3.67,3.67,3.67,3.67,16000.0,3.67,3.67,3.67,3.67,16000.0
2008-03-25 12:35:00,3.67,3.71,3.67,3.7,78400.0,3.67,3.71,3.67,3.7,78400.0
2008-03-25 12:40:00,3.7,3.71,3.7,3.71,6400.0,3.7,3.71,3.7,3.71,6400.0
2008-03-25 12:45:00,3.7,3.71,3.7,3.7,13600.0,3.7,3.71,3.7,3.7,13600.0
2008-03-25 12:50:00,3.71,3.71,3.7,3.7,6000.0,3.71,3.71,3.7,3.7,6000.0
2008-03-25 12:55:00,3.7,3.7,3.7,3.7,11200.0,3.7,3.7,3.7,3.7,11200.0
2008-03-25 13:00:00,3.7,3.7,3.69,3.69,10800.0,3.7,3.7,3.69,3.69,10800.0
2008-03-25 13:05:00,3.69,3.7,3.69,3.69,9200.0,3.69,3.7,3.69,3.69,9200.0
2008-03-25 13:10:00,3.69,3.69,3.69,3.69,6800.0,3.69,3.69,3.69,3.69,6800.0
2008-03-25 13:15:00,3.69,3.69,3.69,3.69,9600.0,3.69,3.69,3.69,3.69,9600.0
2008-03-25 13:20:00,3.69,3.7,3.69,3.7,14800.0,3.69,3.7,3.69,3.7,14800.0
2008-03-25 13:25:00,3.7,3.7,3.7,3.7,2000.0,3.7,3.7,3.7,3.7,2000.0
2008-03-25 13:30:00,3.7,3.71,3.7,3.7,16800.0,3.7,3.71,3.7,3.7,16800.0
2008-03-25 13:35:00,3.7,3.71,3.69,3.69,12800.0,3.7,3.71,3.69,3.69,12800.0
2008-03-25 13:40:00,3.69,3.69,3.69,3.69,10400.0,3.69,3.69,3.69,3.69,10400.0
2008-03-25 13:45:00,3.69,3.69,3.69,3.69,9600.0,3.69,3.69,3.69,3.69,9600.0
2008-03-25 13:50:00,3.69,3.7,3.69,3.7,12400.0,3.69,3.7,3.69,3.7,12400.0
2008-03-25 13:55:00,3.69,3.7,3.69,3.69,5600.0,3.69,3.7,3.69,3.69,5600.0
2008-03-25 14:00:00,3.69,3.7,3.69,3.69,11200.0,3.69,3.7,3.69,3.69,11200.0
2008-03-25 14:05:00,3.7,3.71,3.69,3.71,24800.0,3.7,3.71,3.69,3.71,24800.0
2008-03-25 14:10:00,3.71,3.71,3.69,3.69,30400.0,3.71,3.71,3.69,3.69,30400.0
2008-03-25 14:15:00,3.69,3.69,3.69,3.69,15200.0,3.69,3.69,3.69,3.69,15200.0
2008-03-25 14:20:00,3.69,3.69,3.69,3.69,24400.0,3.69,3.69,3.69,3.69,24400.0
2008-03-25 14:25:00,3.69,3.69,3.69,3.69,18400.0,3.69,3.69,3.69,3.69,18400.0
2008-03-25 14:30:00,3.69,3.69,3.69,3.69,13200.0,3.69,3.69,3.69,3.69,13200.0
2008-03-25 14:35:00,3.69,3.69,3.69,3.69,10000.0,3.69,3.69,3.69,3.69,10000.0
2008-03-25 14:40:00,3.69,3.7,3.69,3.69,27600.0,3.69,3.7,3.69,3.69,27600.0
2008-03-25 14:45:00,3.69,3.69,3.69,3.69,8800.0,3.69,3.69,3.69,3.69,8800.0
2008-03-25 14:50:00,3.69,3.7,3.69,3.69,24000.0,3.69,3.7,3.69,3.69,24000.0
2008-03-25 14:55:00,3.7,3.7,3.69,3.69,21600.0,3.7,3.7,3.69,3.69,21600.0
2008-03-25 15:00:00,3.69,3.7,3.69,3.69,19200.0,3.69,3.7,3.69,3.69,19200.0
2008-03-25 15:05:00,3.69,3.69,3.68,3.69,40800.0,3.69,3.69,3.68,3.69,40800.0
2008-03-25 15:10:00,3.68,3.69,3.68,3.69,22800.0,3.68,3.69,3.68,3.69,22800.0
2008-03-25 15:15:00,3.69,3.7,3.69,3.69,37200.0,3.69,3.7,3.69,3.69,37200.0
2008-03-25 15:20:00,3.69,3.7,3.69,3.7,43600.0,3.69,3.7,3.69,3.7,43600.0
2008-03-25 15:25:00,3.7,3.7,3.69,3.69,29600.0,3.7,3.7,3.69,3.69,29600.0
2008-03-25 15:30:00,3.69,3.69,3.68,3.68,48400.0,3.69,3.69,3.68,3.68,48400.0
2008-03-25 15:35:00,3.68,3.68,3.67,3.68,41600.0,3.68,3.68,3.67,3.68,41600.0
2008-03-25 15:40:00,3.68,3.68,3.67,3.68,55200.0,3.68,3.68,3.67,3.68,55200.0
2008-03-25 15:45:00,3.67,3.7,3.67,3.7,94800.0,3.67,3.7,3.67,3.7,94800.0
2008-03-25 15:50:00,3.7,3.7,3.68,3.69,117200.0,3.7,3.7,3.68,3.69,117200.0
2008-03-25 15:55:00,3.69,3.71,3.69,3.71,70400.0,3.69,3.71,3.69,3.71,70400.0
2008-03-26 09:30:00,3.69,3.69,3.67,3.67,21200.0,3.69,3.69,3.67,3.67,21200.0
2008-03-26 09:35:00,3.67,3.69,3.67,3.69,32400.0,3.67,3.69,3.67,3.69,32400.0
2008-03-26 09:40:00,3.69,3.73,3.69,3.72,27600.0,3.69,3.73,3.69,3.72,27600.0
2008-03-26 09:45:00,3.72,3.74,3.72,3.74,38800.0,3.72,3.74,3.72,3.74,38800.0
2008-03-26 09:50:00,3.74,3.75,3.74,3.75,73600.0,3.74,3.75,3.74,3.75,73600.0
2008-03-26 09:55:00,3.75,3.75,3.72,3.74,43600.0,3.75,3.75,3.72,3.74,43600.0
2008-03-26 10:00:00,3.74,3.74,3.73,3.73,64400.0,3.74,3.74,3.73,3.73,64400.0
2008-03-26 10:05:00,3.73,3.74,3.73,3.73,84800.0,3.73,3.74,3.73,3.73,84800.0
2008-03-26 10:10:00,3.73,3.73,3.7,3.72,50400.0,3.73,3.73,3.7,3.72,50400.0
2008-03-26 10:15:00,3.72,3.72,3.7,3.7,13200.0,3.72,3.72,3.7,3.7,13200.0
2008-03-26 10:20:00,3.7,3.7,3.69,3.7,18000.0,3.7,3.7,3.69,3.7,18000.0
2008-03-26 10:25:00,3.7,3.7,3.69,3.69,22400.0,3.7,3.7,3.69,3.69,22400.0
2008-03-26 10:30:00,3.69,3.69,3.69,3.69,16800.0,3.69,3.69,3.69,3.69,16800.0
2008-03-26 10:35:00,3.69,3.69,3.69,3.69,9600.0,3.69,3.69,3.69,3.69,9600.0
2008-03-26 10:40:00,3.7,3.7,3.7,3.7,18800.0,3.7,3.7,3.7,3.7,18800.0
2008-03-26 10:45:00,3.7,3.7,3.68,3.69,44800.0,3.7,3.7,3.68,3.69,44800.0
2008-03-26 10:50:00,3.69,3.69,3.68,3.69,10800.0,3.69,3.69,3.68,3.69,10800.0
2008-03-26 10:55:00,3.69,3.69,3.69,3.69,13200.0,3.69,3.69,3.69,3.69,13200.0
2008-03-26 11:00:00,3.69,3.69,3.69,3.69,22400.0,3.69,3.69,3.69,3.69,22400.0
2008-03-26 11:05:00,3.69,3.69,3.69,3.69,19600.0,3.69,3.69,3.69,3.69,19600.0
2008-03-26 11:10:00,3.69,3.69,3.69,3.69,12000.0,3.69,3.69,3.69,3.69,12000.0
2008-03-26 11:15:00,3.69,3.69,3.69,3.69,13200.0,3.69,3.69,3.69,3.69,13200.0
2008-03-26 11:20:00,3.69,3.69,3.68,3.68,16000.0,3.69,3.69,3.68,3.68,16000.0
2008-03-26 11:25:00,3.69,3.69,3.68,3.69,70800.0,3.69,3.69,3.68,3.69,70800.0
2008-03-26 11:30:00,3.69,3.69,3.69,3.69,36400.0,3.69,3.69,3.69,3.69,36400.0
2008-03-26 11:35:00,3.69,3.7,3.69,3.7,22800.0,3.69,3.7,3.69,3.7,22800.0
2008-03-26 11:40:00,3.69,3.7,3.69,3.69,21200.0,3.69,3.7,3.69,3.69,21200.0
2008-03-26 11:45:00,3.69,3.7,3.69,3.69,21200.0,3.69,3.7,3.69,3.69,21200.0
2008-03-26 11:50:00,3.69,3.7,3.69,3.7,20800.0,3.69,3.7,3.69,3.7,20800.0
2008-03-26 11:55:00,3.7,3.7,3.69,3.69,8400.0,3.7,3.7,3.69,3.69,8400.0
2008-03-26 12:00:00,3.69,3.69,3.68,3.69,25600.0,3.69,3.69,3.68,3.69,25600.0
2008-03-26 12:05:00,3.68,3.69,3.68,3.69,12800.0,3.68,3.69,3.68,3.69,12800.0
2008-03-26 12:10:00,3.69,3.69,3.68,3.69,19200.0,3.69,3.69,3.68,3.69,19200.0
2008-03-26 12:15:00,3.69,3.69,3.69,3.69,9200.0,3.69,3.69,3.69,3.69,9200.0
2008-03-26 12:20:00,3.69,3.69,3.68,3.69,10800.0,3.69,3.69,3.68,3.69,10800.0
2008-03-26 12:25:00,3.69,3.69,3.68,3.69,10000.0,3.69,3.69,3.68,3.69,10000.0
2008-03-26 12:30:00,3.68,3.69,3.67,3.68,40000.0,3.68,3.69,3.67,3.68,40000.0
2008-03-26 12:35:00,3.68,3.68,3.67,3.67,8800.0,3.68,3.68,3.67,3.67,8800.0
2008-03-26 12:40:00,3.68,3.68,3.66,3.66,11200.0,3.68,3.68,3.66,3.66,11200.0
2008-03-26 12:45:00,3.66,3.66,3.65,3.66,13200.0,3.66,3.66,3.65,3.66,13200.0
2008-03-26 12:50:00,3.67,3.67,3.66,3.67,10400.0,3.67,3.67,3.66,3.67,10400.0
2008-03-26 12:55:00,3.67,3.67,3.67,3.67,5600.0,3.67,3.67,3.67,3.67,5600.0
2008-03-26 13:00:00,3.66,3.68,3.66,3.68,25200.0,3.66,3.68,3.66,3.68,25200.0
2008-03-26 13:05:00,3.67,3.68,3.67,3.68,7200.0,3.67,3.68,3.67,3.68,7200.0
2008-03-26 13:10:00,3.68,3.68,3.67,3.68,9200.0,3.68,3.68,3.67,3.68,9200.0
2008-03-26 13:15:00,3.68,3.68,3.68,3.68,4400.0,3.68,3.68,3.68,3.68,4400.0
2008-03-26 13:20:00,3.68,3.68,3.68,3.68,18800.0,3.68,3.68,3.68,3.68,18800.0
2008-03-26 13:25:00,3.68,3.69,3.68,3.68,8400.0,3.68,3.69,3.68,3.68,8400.0
2008-03-26 13:30:00,3.68,3.69,3.68,3.69,12400.0,3.68,3.69,3.68,3.69,12400.0
2008-03-26 13:35:00,3.69,3.69,3.68,3.69,14000.0,3.69,3.69,3.68,3.69,14000.0
2008-03-26 13:40:00,3.69,3.69,3.68,3.68,19200.0,3.69,3.69,3.68,3.68,19200.0
2008-03-26 13:45:00,3.68,3.68,3.68,3.68,19200.0,3.68,3.68,3.68,3.68,19200.0
2008-03-26 13:50:00,3.68,3.69,3.68,3.69,11600.0,3.68,3.69,3.68,3.69,11600.0
2008-03-26 13:55:00,3.69,3.69,3.69,3.69,21200.0,3.69,3.69,3.69,3.69,21200.0
2008-03-26 14:00:00,3.69,3.69,3.68,3.69,22400.0,3.69,3.69,3.68,3.69,22400.0
2008-03-26 14:05:00,3.69,3.69,3.68,3.69,33600.0,3.69,3.69,3.68,3.69,33600.0
2008-03-26 14:10:00,3.69,3.69,3.68,3.68,70000.0,3.69,3.69,3.68,3.68,70000.0
2008-03-26 14:15:00,3.68,3.7,3.68,3.69,19600.0,3.68,3.7,3.68,3.69,19600.0
2008-03-26 14:20:00,3.69,3.69,3.69,3.69,15200.0,3.69,3.69,3.69,3.69,15200.0
2008-03-26 14:25:00,3.69,3.69,3.69,3.69,16000.0,3.69,3.69,3.69,3.69,16000.0
2008-03-26 14:30:00,3.69,3.69,3.69,3.69,26400.0,3.69,3.69,3.69,3.69,26400.0
2008-03-26 14:35:00,3.69,3.7,3.69,3.69,22800.0,3.69,3.7,3.69,3.69,22800.0
2008-03-26 14:40:00,3.69,3.69,3.69,3.69,24800.0,3.69,3.69,3.69,3.69,24800.0
2008-03-26 14:45:00,3.69,3.69,3.68,3.68,46400.0,3.69,3.69,3.68,3.68,46400.0
2008-03-26 14:50:00,3.68,3.68,3.68,3.68,20000.0,3.68,3.68,3.68,3.68,20000.0
2008-03-26 14:55:00,3.68,3.68,3.67,3.68,23600.0,3.68,3.68,3.67,3.68,23600.0
2008-03-26 15:00:00,3.68,3.69,3.68,3.69,21600.0,3.68,3.69,3.68,3.69,21600.0
2008-03-26 15:05:00,3.69,3.69,3.68,3.68,23600.0,3.69,3.69,3.68,3.68,23600.0
2008-03-26 15:10:00,3.68,3.68,3.67,3.67,27600.0,3.68,3.68,3.67,3.67,27600.0
2008-03-26 15:15:00,3.67,3.68,3.67,3.68,16400.0,3.67,3.68,3.67,3.68,16400.0
2008-03-26 15:20:00,3.68,3.68,3.67,3.67,40400.0,3.68,3.68,3.67,3.67,40400.0
2008-03-26 15:25:00,3.67,3.67,3.65,3.65,54400.0,3.67,3.67,3.65,3.65,54400.0
2008-03-26 15:30:00,3.65,3.65,3.64,3.64,61600.0,3.65,3.65,3.64,3.64,61600.0
2008-03-26 15:35:00,3.64,3.64,3.63,3.64,62400.0,3.64,3.64,3.63,3.64,62400.0
2008-03-26 15:40:00,3.64,3.64,3.63,3.63,59600.0,3.64,3.64,3.63,3.63,59600.0
2008-03-26 15:45:00,3.63,3.63,3.62,3.63,74800.0,3.63,3.63,3.62,3.63,74800.0
2008-03-26 15:50:00,3.63,3.65,3.63,3.65,89200.0,3.63,3.65,3.63,3.65,89200.0
2008-03-26 15:55:00,3.65,3.65,3.64,3.65,86400.0,3.65,3.65,3.64,3.65,86400.0
2008-03-27 09:30:00,3.68,3.69,3.66,3.69,27200.0,3.68,3.69,3.66,3.69,27200.0
2008-03-27 09:35:00,3.69,3.71,3.69,3.71,17200.0,3.69,3.71,3.69,3.71,17200.0
2008-03-27 09:40:00,3.71,3.71,3.7,3.7,25600.0,3.71,3.71,3.7,3.7,25600.0
2008-03-27 09:45:00,3.71,3.73,3.7,3.73,51200.0,3.71,3.73,3.7,3.73,51200.0
2008-03-27 09:50:00,3.73,3.73,3.71,3.73,34800.0,3.73,3.73,3.71,3.73,34800.0
2008-03-27 09:55:00,3.73,3.74,3.73,3.73,21200.0,3.73,3.74,3.73,3.73,21200.0
2008-03-27 10:00:00,3.73,3.73,3.72,3.72,28000.0,3.73,3.73,3.72,3.72,28000.0
2008-03-27 10:05:00,3.72,3.73,3.71,3.71,21200.0,3.72,3.73,3.71,3.71,21200.0
2008-03-27 10:10:00,3.71,3.71,3.7,3.7,20400.0,3.71,3.71,3.7,3.7,20400.0
2008-03-27 10:15:00,3.71,3.71,3.7,3.7,9600.0,3.71,3.71,3.7,3.7,9600.0
2008-03-27 10:20:00,3.7,3.71,3.69,3.71,19200.0,3.7,3.71,3.69,3.71,19200.0
2008-03-27 10:25:00,3.71,3.71,3.7,3.7,20800.0,3.71,3.71,3.7,3.7,20800.0
2008-03-27 10:30:00,3.7,3.7,3.69,3.69,19200.0,3.7,3.7,3.69,3.69,19200.0
2008-03-27 10:35:00,3.69,3.7,3.68,3.7,21600.0,3.69,3.7,3.68,3.7,21600.0
2008-03-27 10:40:00,3.7,3.7,3.7,3.7,7600.0,3.7,3.7,3.7,3.7,7600.0
2008-03-27 10:45:00,3.7,3.71,3.7,3.71,19200.0,3.7,3.71,3.7,3.71,19200.0
2008-03-27 10:50:00,3.71,3.72,3.71,3.72,27200.0,3.71,3.72,3.71,3.72,27200.0
2008-03-27 10:55:00,3.72,3.72,3.71,3.72,22400.0,3.72,3.72,3.71,3.72,22400.0
2008-03-27 11:00:00,3.72,3.72,3.71,3.71,20400.0,3.72,3.72,3.71,3.71,20400.0
2008-03-27 11:05:00,3.71,3.71,3.66,3.68,143600.0,3.71,3.71,3.66,3.68,143600.0
2008-03-27 11:10:00,3.68,3.69,3.68,3.68,9200.0,3.68,3.69,3.68,3.68,9200.0
2008-03-27 11:15:00,3.68,3.68,3.67,3.68,11200.0,3.68,3.68,3.67,3.68,11200.0
2008-03-27 11:20:00,3.68,3.69,3.68,3.69,10000.0,3.68,3.69,3.68,3.69,10000.0
2008-03-27 11:25:00,3.69,3.69,3.68,3.68,10000.0,3.69,3.69,3.68,3.68,10000.0
2008-03-27 11:30:00,3.68,3.68,3.66,3.67,18000.0,3.68,3.68,3.66,3.67,18000.0
2008-03-27 11:35:00,3.67,3.67,3.66,3.66,6800.0,3.67,3.67,3.66,3.66,6800.0
2008-03-27 11:40:00,3.66,3.68,3.66,3.68,36000.0,3.66,3.68,3.66,3.68,36000.0
2008-03-27 11:45:00,3.68,3.68,3.67,3.68,10400.0,3.68,3.68,3.67,3.68,10400.0
2008-03-27 11:50:00,3.68,3.68,3.67,3.68,57200.0,3.68,3.68,3.67,3.68,57200.0
2008-03-27 11:55:00,3.68,3.68,3.67,3.67,16400.0,3.68,3.68,3.67,3.67,16400.0
2008-03-27 12:00:00,3.67,3.67,3.67,3.67,32800.0,3.67,3.67,3.67,3.67,32800.0
2008-03-27 12:05:00,3.67,3.67,3.67,3.67,5200.0,3.67,3.67,3.67,3.67,5200.0
2008-03-27 12:10:00,3.68,3.69,3.68,3.69,11200.0,3.68,3.69,3.68,3.69,11200.0
2008-03-27 12:15:00,3.69,3.69,3.68,3.69,6000.0,3.69,3.69,3.68,3.69,6000.0
2008-03-27 12:20:00,3.68,3.68,3.67,3.68,34000.0,3.68,3.68,3.67,3.68,34000.0
2008-03-27 12:25:00,3.68,3.7,3.68,3.7,6800.0,3.68,3.7,3.68,3.7,6800.0
2008-03-27 12:30:00,3.69,3.7,3.69,3.7,30800.0,3.69,3.7,3.69,3.7,30800.0
2008-03-27 12:35:00,3.7,3.7,3.68,3.69,22400.0,3.7,3.7,3.68,3.69,22400.0
2008-03-27 12:40:00,3.68,3.69,3.68,3.68,7200.0,3.68,3.69,3.68,3.68,7200.0
2008-03-27 12:45:00,3.69,3.69,3.67,3.68,10400.0,3.69,3.69,3.67,3.68,10400.0
2008-03-27 12:50:00,3.68,3.69,3.68,3.69,25200.0,3.68,3.69,3.68,3.69,25200.0
2008-03-27 12:55:00,3.69,3.69,3.69,3.69,8800.0,3.69,3.69,3.69,3.69,8800.0
2008-03-27 13:00:00,3.69,3.69,3.68,3.69,19600.0,3.69,3.69,3.68,3.69,19600.0
2008-03-27 13:05:00,3.69,3.69,3.68,3.69,27200.0,3.69,3.69,3.68,3.69,27200.0
2008-03-27 13:10:00,3.69,3.69,3.68,3.69,24400.0,3.69,3.69,3.68,3.69,24400.0
2008-03-27 13:15:00,3.69,3.69,3.68,3.69,22800.0,3.69,3.69,3.68,3.69,22800.0
2008-03-27 13:20:00,3.69,3.69,3.69,3.69,10000.0,3.69,3.69,3.69,3.69,10000.0
2008-03-27 13:25:00,3.69,3.7,3.69,3.69,14800.0,3.69,3.7,3.69,3.69,14800.0
2008-03-27 13:30:00,3.7,3.7,3.68,3.68,21200.0,3.7,3.7,3.68,3.68,21200.0
2008-03-27 13:35:00,3.68,3.68,3.67,3.68,13200.0,3.68,3.68,3.67,3.68,13200.0
2008-03-27 13:40:00,3.68,3.68,3.67,3.68,7200.0,3.68,3.68,3.67,3.68,7200.0
2008-03-27 13:45:00,3.68,3.69,3.68,3.68,7600.0,3.68,3.69,3.68,3.68,7600.0
2008-03-27 13:50:00,3.68,3.69,3.68,3.69,6800.0,3.68,3.69,3.68,3.69,6800.0
2008-03-27 13:55:00,3.68,3.69,3.68,3.68,11200.0,3.68,3.69,3.68,3.68,11200.0
2008-03-27 14:00:00,3.68,3.68,3.67,3.68,20400.0,3.68,3.68,3.67,3.68,20400.0
2008-03-27 14:05:00,3.68,3.69,3.67,3.69,15200.0,3.68,3.69,3.67,3.69,15200.0
2008-03-27 14:10:00,3.69,3.69,3.68,3.69,12800.0,3.69,3.69,3.68,3.69,12800.0
2008-03-27 14:15:00,3.69,3.69,3.68,3.68,9200.0,3.69,3.69,3.68,3.68,9200.0
2008-03-27 14:20:00,3.68,3.68,3.68,3.68,2400.0,3.68,3.68,3.68,3.68,2400.0
2008-03-27 14:25:00,3.68,3.7,3.68,3.7,11600.0,3.68,3.7,3.68,3.7,11600.0
2008-03-27 14:30:00,3.69,3.7,3.69,3.69,18000.0,3.69,3.7,3.69,3.69,18000.0
2008-03-27 14:35:00,3.69,3.7,3.69,3.7,13200.0,3.69,3.7,3.69,3.7,13200.0
2008-03-27 14:40:00,3.69,3.69,3.69,3.69,8800.0,3.69,3.69,3.69,3.69,8800.0
2008-03-27 14:45:00,3.69,3.7,3.69,3.7,31200.0,3.69,3.7,3.69,3.7,31200.0
2008-03-27 14:50:00,3.69,3.7,3.69,3.69,32000.0,3.69,3.7,3.69,3.69,32000.0
2008-03-27 14:55:00,3.69,3.69,3.69,3.69,20000.0,3.69,3.69,3.69,3.69,20000.0
2008-03-27 15:00:00,3.69,3.7,3.68,3.69,21600.0,3.69,3.7,3.68,3.69,21600.0
2008-03-27 15:05:00,3.69,3.69,3.68,3.68,19200.0,3.69,3.69,3.68,3.68,19200.0
2008-03-27 15:10:00,3.68,3.68,3.67,3.68,11600.0,3.68,3.68,3.67,3.68,11600.0
2008-03-27 15:15:00,3.68,3.68,3.67,3.67,33600.0,3.68,3.68,3.67,3.67,33600.0
2008-03-27 15:20:00,3.68,3.68,3.67,3.67,16000.0,3.68,3.68,3.67,3.67,16000.0
2008-03-27 15:25:00,3.68,3.68,3.67,3.67,23200.0,3.68,3.68,3.67,3.67,23200.0
2008-03-27 15:30:00,3.67,3.68,3.67,3.67,48400.0,3.67,3.68,3.67,3.67,48400.0
2008-03-27 15:35:00,3.67,3.68,3.65,3.65,36400.0,3.67,3.68,3.65,3.65,36400.0
2008-03-27 15:40:00,3.65,3.67,3.65,3.66,27200.0,3.65,3.67,3.65,3.66,27200.0
2008-03-27 15:45:00,3.66,3.67,3.66,3.66,31600.0,3.66,3.67,3.66,3.66,31600.0
2008-03-27 15:50:00,3.66,3.68,3.66,3.67,36000.0,3.66,3.68,3.66,3.67,36000.0
2008-03-27 15:55:00,3.67,3.67,3.65,3.66,119600.0,3.67,3.67,3.65,3.66,119600.0
2008-03-28 09:30:00,3.66,3.66,3.65,3.65,2400.0,3.66,3.66,3.65,3.65,2400.0
2008-03-28 09:35:00,3.65,3.65,3.54,3.63,71200.0,3.65,3.65,3.54,3.63,71200.0
2008-03-28 09:40:00,3.63,3.63,3.63,3.63,14800.0,3.63,3.63,3.63,3.63,14800.0
2008-03-28 09:45:00,3.63,3.63,3.62,3.63,32000.0,3.63,3.63,3.62,3.63,32000.0
2008-03-28 09:50:00,3.63,3.65,3.63,3.64,26000.0,3.63,3.65,3.63,3.64,26000.0
2008-03-28 09:55:00,3.64,3.64,3.63,3.63,32000.0,3.64,3.64,3.63,3.63,32000.0
2008-03-28 10:00:00,3.63,3.64,3.63,3.63,35200.0,3.63,3.64,3.63,3.63,35200.0
2008-03-28 10:05:00,3.63,3.64,3.63,3.63,30000.0,3.63,3.64,3.63,3.63,30000.0
2008-03-28 10:10:00,3.64,3.64,3.62,3.63,18000.0,3.64,3.64,3.62,3.63,18000.0
2008-03-28 10:15:00,3.63,3.63,3.62,3.63,21200.0,3.63,3.63,3.62,3.63,21200.0
2008-03-28 10:20:00,3.63,3.63,3.62,3.62,21600.0,3.63,3.63,3.62,3.62,21600.0
2008-03-28 10:25:00,3.62,3.64,3.61,3.64,40000.0,3.62,3.64,3.61,3.64,40000.0
2008-03-28 10:30:00,3.63,3.64,3.62,3.62,30800.0,3.63,3.64,3.62,3.62,30800.0
2008-03-28 10:35:00,3.62,3.63,3.62,3.62,17600.0,3.62,3.63,3.62,3.62,17600.0
2008-03-28 10:40:00,3.62,3.63,3.62,3.63,15600.0,3.62,3.63,3.62,3.63,15600.0
2008-03-28 10:45:00,3.63,3.63,3.63,3.63,26800.0,3.63,3.63,3.63,3.63,26800.0
2008-03-28 10:50:00,3.63,3.63,3.63,3.63,14800.0,3.63,3.63,3.63,3.63,14800.0
2008-03-28 10:55:00,3.63,3.64,3.62,3.63,22000.0,3.63,3.64,3.62,3.63,22000.0
2008-03-28 11:00:00,3.62,3.63,3.62,3.62,16400.0,3.62,3.63,3.62,3.62,16400.0
2008-03-28 11:05:00,3.62,3.63,3.62,3.62,51200.0,3.62,3.63,3.62,3.62,51200.0
2008-03-28 11:10:00,3.62,3.63,3.61,3.62,49600.0,3.62,3.63,3.61,3.62,49600.0
2008-03-28 11:15:00,3.62,3.62,3.61,3.61,26000.0,3.62,3.62,3.61,3.61,26000.0
2008-03-28 11:20:00,3.61,3.62,3.61,3.62,41200.0,3.61,3.62,3.61,3.62,41200.0
2008-03-28 11:25:00,3.62,3.62,3.61,3.61,16800.0,3.62,3.62,3.61,3.61,16800.0
2008-03-28 11:30:00,3.61,3.61,3.6,3.6,22400.0,3.61,3.61,3.6,3.6,22400.0
2008-03-28 11:35:00,3.6,3.61,3.6,3.61,17600.0,3.6,3.61,3.6,3.61,17600.0
2008-03-28 11:40:00,3.62,3.62,3.61,3.61,14000.0,3.62,3.62,3.61,3.61,14000.0
2008-03-28 11:45:00,3.61,3.63,3.61,3.63,54800.0,3.61,3.63,3.61,3.63,54800.0
2008-03-28 11:50:00,3.63,3.63,3.62,3.63,22400.0,3.63,3.63,3.62,3.63,22400.0
2008-03-28 11:55:00,3.63,3.63,3.62,3.63,22800.0,3.63,3.63,3.62,3.63,22800.0
2008-03-28 12:00:00,3.63,3.64,3.63,3.64,170000.0,3.63,3.64,3.63,3.64,170000.0
2008-03-28 12:05:00,3.64,3.64,3.63,3.63,23200.0,3.64,3.64,3.63,3.63,23200.0
2008-03-28 12:10:00,3.63,3.63,3.63,3.63,14400.0,3.63,3.63,3.63,3.63,14400.0
2008-03-28 12:15:00,3.63,3.64,3.62,3.63,17600.0,3.63,3.64,3.62,3.63,17600.0
2008-03-28 12:20:00,3.63,3.64,3.62,3.63,28400.0,3.63,3.64,3.62,3.63,28400.0
2008-03-28 12:25:00,3.63,3.64,3.63,3.63,17600.0,3.63,3.64,3.63,3.63,17600.0
2008-03-28 12:30:00,3.63,3.64,3.63,3.63,16800.0,3.63,3.64,3.63,3.63,16800.0
2008-03-28 12:35:00,3.63,3.64,3.63,3.64,73600.0,3.63,3.64,3.63,3.64,73600.0
2008-03-28 12:40:00,3.64,3.65,3.64,3.64,22400.0,3.64,3.65,3.64,3.64,22400.0
2008-03-28 12:45:00,3.64,3.65,3.64,3.65,19200.0,3.64,3.65,3.64,3.65,19200.0
2008-03-28 12:50:00,3.64,3.65,3.64,3.65,18400.0,3.64,3.65,3.64,3.65,18400.0
2008-03-28 12:55:00,3.65,3.65,3.64,3.65,13200.0,3.65,3.65,3.64,3.65,13200.0
2008-03-28 13:00:00,3.65,3.65,3.65,3.65,20400.0,3.65,3.65,3.65,3.65,20400.0
2008-03-28 13:05:00,3.65,3.67,3.65,3.66,122800.0,3.65,3.67,3.65,3.66,122800.0
2008-03-28 13:10:00,3.65,3.66,3.65,3.65,88800.0,3.65,3.66,3.65,3.65,88800.0
2008-03-28 13:15:00,3.65,3.65,3.64,3.64,18000.0,3.65,3.65,3.64,3.64,18000.0
2008-03-28 13:20:00,3.64,3.65,3.64,3.65,16000.0,3.64,3.65,3.64,3.65,16000.0
2008-03-28 13:25:00,3.65,3.65,3.63,3.63,12800.0,3.65,3.65,3.63,3.63,12800.0
2008-03-28 13:30:00,3.63,3.64,3.63,3.63,40000.0,3.63,3.64,3.63,3.63,40000.0
2008-03-28 13:35:00,3.63,3.64,3.63,3.64,32800.0,3.63,3.64,3.63,3.64,32800.0
2008-03-28 13:40:00,3.64,3.64,3.62,3.63,103600.0,3.64,3.64,3.62,3.63,103600.0
2008-03-28 13:45:00,3.63,3.63,3.62,3.63,57200.0,3.63,3.63,3.62,3.63,57200.0
2008-03-28 13:50:00,3.63,3.63,3.62,3.62,42400.0,3.63,3.63,3.62,3.62,42400.0
2008-03-28 13:55:00,3.62,3.62,3.61,3.61,24400.0,3.62,3.62,3.61,3.61,24400.0
2008-03-28 14:00:00,3.61,3.61,3.6,3.6,20000.0,3.61,3.61,3.6,3.6,20000.0
2008-03-28 14:05:00,3.61,3.61,3.6,3.6,13600.0,3.61,3.61,3.6,3.6,13600.0
2008-03-28 14:10:00,3.6,3.6,3.59,3.59,18800.0,3.6,3.6,3.59,3.59,18800.0
2008-03-28 14:15:00,3.59,3.59,3.58,3.58,16000.0,3.59,3.59,3.58,3.58,16000.0
2008-03-28 14:20:00,3.58,3.6,3.58,3.59,31200.0,3.58,3.6,3.58,3.59,31200.0
2008-03-28 14:25:00,3.59,3.59,3.57,3.57,12400.0,3.59,3.59,3.57,3.57,12400.0
2008-03-28 14:30:00,3.58,3.58,3.57,3.57,9200.0,3.58,3.58,3.57,3.57,9200.0
2008-03-28 14:35:00,3.57,3.57,3.56,3.57,6800.0,3.57,3.57,3.56,3.57,6800.0
2008-03-28 14:40:00,3.57,3.57,3.56,3.56,8000.0,3.57,3.57,3.56,3.56,8000.0
2008-03-28 14:45:00,3.56,3.57,3.56,3.56,10800.0,3.56,3.57,3.56,3.56,10800.0
2008-03-28 14:50:00,3.56,3.57,3.56,3.56,11200.0,3.56,3.57,3.56,3.56,11200.0
2008-03-28 14:55:00,3.56,3.57,3.56,3.56,12800.0,3.56,3.57,3.56,3.56,12800.0
2008-03-28 15:00:00,3.57,3.57,3.56,3.57,18400.0,3.57,3.57,3.56,3.57,18400.0
2008-03-28 15:05:00,3.57,3.57,3.55,3.55,16000.0,3.57,3.57,3.55,3.55,16000.0
2008-03-28 15:10:00,3.56,3.56,3.55,3.55,12400.0,3.56,3.56,3.55,3.55,12400.0
2008-03-28 15:15:00,3.55,3.55,3.54,3.55,20800.0,3.55,3.55,3.54,3.55,20800.0
2008-03-28 15:20:00,3.55,3.56,3.55,3.56,18400.0,3.55,3.56,3.55,3.56,18400.0
2008-03-28 15:25:00,3.55,3.56,3.55,3.56,21600.0,3.55,3.56,3.55,3.56,21600.0
2008-03-28 15:30:00,3.56,3.56,3.55,3.56,26400.0,3.56,3.56,3.55,3.56,26400.0
2008-03-28 15:35:00,3.56,3.56,3.55,3.55,24800.0,3.56,3.56,3.55,3.55,24800.0
2008-03-28 15:40:00,3.55,3.55,3.54,3.54,21600.0,3.55,3.55,3.54,3.54,21600.0
2008-03-28 15:45:00,3.54,3.54,3.53,3.54,31600.0,3.54,3.54,3.53,3.54,31600.0
2008-03-28 15:50:00,3.54,3.54,3.53,3.54,67600.0,3.54,3.54,3.53,3.54,67600.0
2008-03-28 15:55:00,3.54,3.54,3.51,3.52,95600.0,3.54,3.54,3.51,3.52,95600.0
2008-03-31 09:30:00,3.55,3.61,3.55,3.6,30800.0,3.55,3.61,3.55,3.6,30800.0
2008-03-31 09:35:00,3.6,3.61,3.59,3.59,12000.0,3.6,3.61,3.59,3.59,12000.0
2008-03-31 09:40:00,3.59,3.61,3.59,3.6,14400.0,3.59,3.61,3.59,3.6,14400.0
2008-03-31 09:45:00,3.61,3.61,3.59,3.61,25600.0,3.61,3.61,3.59,3.61,25600.0
2008-03-31 09:50:00,3.61,3.61,3.6,3.61,30800.0,3.61,3.61,3.6,3.61,30800.0
2008-03-31 09:55:00,3.6,3.6,3.59,3.59,11600.0,3.6,3.6,3.59,3.59,11600.0
2008-03-31 10:00:00,3.59,3.59,3.55,3.55,97600.0,3.59,3.59,3.55,3.55,97600.0
2008-03-31 10:05:00,3.55,3.56,3.54,3.56,51200.0,3.55,3.56,3.54,3.56,51200.0
2008-03-31 10:10:00,3.56,3.56,3.55,3.55,24400.0,3.56,3.56,3.55,3.55,24400.0
2008-03-31 10:15:00,3.55,3.56,3.55,3.55,28800.0,3.55,3.56,3.55,3.55,28800.0
2008-03-31 10:20:00,3.56,3.56,3.54,3.55,23200.0,3.56,3.56,3.54,3.55,23200.0
2008-03-31 10:25:00,3.55,3.55,3.54,3.54,24000.0,3.55,3.55,3.54,3.54,24000.0
2008-03-31 10:30:00,3.54,3.54,3.53,3.54,17200.0,3.54,3.54,3.53,3.54,17200.0
2008-03-31 10:35:00,3.53,3.54,3.53,3.53,32400.0,3.53,3.54,3.53,3.53,32400.0
2008-03-31 10:40:00,3.53,3.53,3.52,3.53,63200.0,3.53,3.53,3.52,3.53,63200.0
2008-03-31 10:45:00,3.53,3.53,3.52,3.52,17200.0,3.53,3.53,3.52,3.52,17200.0
2008-03-31 10:50:00,3.53,3.53,3.52,3.53,17600.0,3.53,3.53,3.52,3.53,17600.0
2008-03-31 10:55:00,3.52,3.53,3.52,3.52,14400.0,3.52,3.53,3.52,3.52,14400.0
2008-03-31 11:00:00,3.52,3.52,3.5,3.51,34000.0,3.52,3.52,3.5,3.51,34000.0
2008-03-31 11:05:00,3.5,3.5,3.49,3.49,25200.0,3.5,3.5,3.49,3.49,25200.0
2008-03-31 11:10:00,3.49,3.5,3.48,3.5,106000.0,3.49,3.5,3.48,3.5,106000.0
2008-03-31 11:15:00,3.49,3.5,3.49,3.5,82400.0,3.49,3.5,3.49,3.5,82400.0
2008-03-31 11:20:00,3.5,3.5,3.49,3.5,23200.0,3.5,3.5,3.49,3.5,23200.0
2008-03-31 11:25:00,3.5,3.5,3.49,3.49,18800.0,3.5,3.5,3.49,3.49,18800.0
2008-03-31 11:30:00,3.49,3.51,3.49,3.5,57200.0,3.49,3.51,3.49,3.5,57200.0
2008-03-31 11:35:00,3.5,3.51,3.49,3.5,17600.0,3.5,3.51,3.49,3.5,17600.0
2008-03-31 11:40:00,3.5,3.5,3.49,3.5,16400.0,3.5,3.5,3.49,3.5,16400.0
2008-03-31 11:45:00,3.5,3.51,3.5,3.5,14400.0,3.5,3.51,3.5,3.5,14400.0
2008-03-31 11:50:00,3.5,3.51,3.49,3.5,20000.0,3.5,3.51,3.49,3.5,20000.0
2008-03-31 11:55:00,3.51,3.51,3.5,3.5,17600.0,3.51,3.51,3.5,3.5,17600.0
2008-03-31 12:00:00,3.5,3.5,3.49,3.5,40400.0,3.5,3.5,3.49,3.5,40400.0
2008-03-31 12:05:00,3.5,3.5,3.5,3.5,14000.0,3.5,3.5,3.5,3.5,14000.0
2008-03-31 12:10:00,3.5,3.5,3.49,3.5,19600.0,3.5,3.5,3.49,3.5,19600.0
2008-03-31 12:15:00,3.5,3.5,3.49,3.5,15600.0,3.5,3.5,3.49,3.5,15600.0
2008-03-31 12:20:00,3.5,3.5,3.5,3.5,102800.0,3.5,3.5,3.5,3.5,102800.0
2008-03-31 12:25:00,3.5,3.5,3.49,3.5,29200.0,3.5,3.5,3.49,3.5,29200.0
2008-03-31 12:30:00,3.5,3.5,3.49,3.5,20800.0,3.5,3.5,3.49,3.5,20800.0
2008-03-31 12:35:00,3.5,3.5,3.49,3.49,16000.0,3.5,3.5,3.49,3.49,16000.0
2008-03-31 12:40:00,3.5,3.5,3.49,3.49,17600.0,3.5,3.5,3.49,3.49,17600.0
2008-03-31 12:45:00,3.5,3.5,3.49,3.5,16800.0,3.5,3.5,3.49,3.5,16800.0
2008-03-31 12:50:00,3.5,3.5,3.5,3.5,81600.0,3.5,3.5,3.5,3.5,81600.0
2008-03-31 12:55:00,3.5,3.5,3.5,3.5,65200.0,3.5,3.5,3.5,3.5,65200.0
2008-03-31 13:00:00,3.5,3.51,3.5,3.5,38800.0,3.5,3.51,3.5,3.5,38800.0
2008-03-31 13:05:00,3.5,3.51,3.5,3.5,30400.0,3.5,3.51,3.5,3.5,30400.0
2008-03-31 13:10:00,3.5,3.51,3.49,3.5,23200.0,3.5,3.51,3.49,3.5,23200.0
2008-03-31 13:15:00,3.5,3.5,3.5,3.5,9200.0,3.5,3.5,3.5,3.5,9200.0
2008-03-31 13:20:00,3.5,3.5,3.5,3.5,16800.0,3.5,3.5,3.5,3.5,16800.0
2008-03-31 13:25:00,3.5,3.51,3.5,3.5,34000.0,3.5,3.51,3.5,3.5,34000.0
2008-03-31 13:30:00,3.5,3.51,3.5,3.51,27600.0,3.5,3.51,3.5,3.51,27600.0
2008-03-31 13:35:00,3.51,3.52,3.5,3.52,46400.0,3.51,3.52,3.5,3.52,46400.0
2008-03-31 13:40:00,3.51,3.51,3.5,3.5,19200.0,3.51,3.51,3.5,3.5,19200.0
2008-03-31 13:45:00,3.51,3.51,3.5,3.51,15200.0,3.51,3.51,3.5,3.51,15200.0
2008-03-31 13:50:00,3.51,3.53,3.51,3.53,23600.0,3.51,3.53,3.51,3.53,23600.0
2008-03-31 13:55:00,3.53,3.54,3.53,3.54,24400.0,3.53,3.54,3.53,3.54,24400.0
2008-03-31 14:00:00,3.54,3.54,3.52,3.53,18000.0,3.54,3.54,3.52,3.53,18000.0
2008-03-31 14:05:00,3.52,3.52,3.52,3.52,19600.0,3.52,3.52,3.52,3.52,19600.0
2008-03-31 14:10:00,3.52,3.52,3.52,3.52,12400.0,3.52,3.52,3.52,3.52,12400.0
2008-03-31 14:15:00,3.52,3.52,3.51,3.51,34800.0,3.52,3.52,3.51,3.51,34800.0
2008-03-31 14:20:00,3.51,3.52,3.51,3.51,24400.0,3.51,3.52,3.51,3.51,24400.0
2008-03-31 14:25:00,3.51,3.51,3.51,3.51,19200.0,3.51,3.51,3.51,3.51,19200.0
2008-03-31 14:30:00,3.51,3.51,3.51,3.51,40400.0,3.51,3.51,3.51,3.51,40400.0
2008-03-31 14:35:00,3.51,3.52,3.51,3.52,24400.0,3.51,3.52,3.51,3.52,24400.0
2008-03-31 14:40:00,3.52,3.52,3.51,3.51,19600.0,3.52,3.52,3.51,3.51,19600.0
2008-03-31 14:45:00,3.51,3.52,3.51,3.51,26000.0,3.51,3.52,3.51,3.51,26000.0
2008-03-31 14:50:00,3.51,3.51,3.5,3.5,28400.0,3.51,3.51,3.5,3.5,28400.0
2008-03-31 14:55:00,3.5,3.51,3.5,3.51,38400.0,3.5,3.51,3.5,3.51,38400.0
2008-03-31 15:00:00,3.51,3.52,3.51,3.51,31200.0,3.51,3.52,3.51,3.51,31200.0
2008-03-31 15:05:00,3.51,3.51,3.51,3.51,34800.0,3.51,3.51,3.51,3.51,34800.0
2008-03-31 15:10:00,3.51,3.51,3.51,3.51,19600.0,3.51,3.51,3.51,3.51,19600.0
2008-03-31 15:15:00,3.51,3.52,3.51,3.52,26400.0,3.51,3.52,3.51,3.52,26400.0
2008-03-31 15:20:00,3.52,3.52,3.52,3.52,30000.0,3.52,3.52,3.52,3.52,30000.0
2008-03-31 15:25:00,3.52,3.52,3.52,3.52,32000.0,3.52,3.52,3.52,3.52,32000.0
2008-03-31 15:30:00,3.52,3.52,3.5,3.5,47200.0,3.52,3.52,3.5,3.5,47200.0
2008-03-31 15:35:00,3.5,3.52,3.5,3.52,93600.0,3.5,3.52,3.5,3.52,93600.0
2008-03-31 15:40:00,3.52,3.53,3.51,3.51,98400.0,3.52,3.53,3.51,3.51,98400.0
2008-03-31 15:45:00,3.51,3.52,3.5,3.5,82000.0,3.51,3.52,3.5,3.5,82000.0
2008-03-31 15:50:00,3.51,3.51,3.5,3.5,61200.0,3.51,3.51,3.5,3.5,61200.0
2008-03-31 15:55:00,3.5,3.51,3.48,3.49,120000.0,3.5,3.51,3.48,3.49,120000.0
2008-04-01 09:30:00,3.58,3.6,3.56,3.59,122400.0,3.58,3.6,3.56,3.59,122400.0
2008-04-01 09:35:00,3.6,3.65,3.6,3.63,44000.0,3.6,3.65,3.6,3.63,44000.0
2008-04-01 09:40:00,3.64,3.64,3.61,3.62,100400.0,3.64,3.64,3.61,3.62,100400.0
2008-04-01 09:45:00,3.62,3.62,3.61,3.62,58400.0,3.62,3.62,3.61,3.62,58400.0
2008-04-01 09:50:00,3.61,3.62,3.61,3.62,18800.0,3.61,3.62,3.61,3.62,18800.0
2008-04-01 09:55:00,3.62,3.62,3.62,3.62,10800.0,3.62,3.62,3.62,3.62,10800.0
2008-04-01 10:00:00,3.62,3.62,3.62,3.62,61600.0,3.62,3.62,3.62,3.62,61600.0
2008-04-01 10:05:00,3.63,3.63,3.62,3.62,30400.0,3.63,3.63,3.62,3.62,30400.0
2008-04-01 10:10:00,3.62,3.62,3.62,3.62,54800.0,3.62,3.62,3.62,3.62,54800.0
2008-04-01 10:15:00,3.62,3.63,3.62,3.62,38800.0,3.62,3.63,3.62,3.62,38800.0
2008-04-01 10:20:00,3.62,3.62,3.61,3.61,36800.0,3.62,3.62,3.61,3.61,36800.0
2008-04-01 10:25:00,3.62,3.63,3.62,3.63,24800.0,3.62,3.63,3.62,3.63,24800.0
2008-04-01 10:30:00,3.63,3.63,3.62,3.62,36800.0,3.63,3.63,3.62,3.62,36800.0
2008-04-01 10:35:00,3.62,3.62,3.61,3.62,18800.0,3.62,3.62,3.61,3.62,18800.0
2008-04-01 10:40:00,3.62,3.62,3.62,3.62,12400.0,3.62,3.62,3.62,3.62,12400.0
2008-04-01 10:45:00,3.62,3.62,3.61,3.61,19600.0,3.62,3.62,3.61,3.61,19600.0
2008-04-01 10:50:00,3.61,3.61,3.6,3.6,18800.0,3.61,3.61,3.6,3.6,18800.0
2008-04-01 10:55:00,3.6,3.61,3.6,3.61,12800.0,3.6,3.61,3.6,3.61,12800.0
2008-04-01 11:00:00,3.61,3.61,3.61,3.61,7600.0,3.61,3.61,3.61,3.61,7600.0
2008-04-01 11:05:00,3.61,3.62,3.61,3.62,16000.0,3.61,3.62,3.61,3.62,16000.0
2008-04-01 11:10:00,3.62,3.62,3.6,3.6,50800.0,3.62,3.62,3.6,3.6,50800.0
2008-04-01 11:15:00,3.6,3.6,3.6,3.6,8800.0,3.6,3.6,3.6,3.6,8800.0
2008-04-01 11:20:00,3.6,3.6,3.59,3.6,18000.0,3.6,3.6,3.59,3.6,18000.0
2008-04-01 11:25:00,3.6,3.6,3.6,3.6,7200.0,3.6,3.6,3.6,3.6,7200.0
2008-04-01 11:30:00,3.6,3.6,3.6,3.6,4000.0,3.6,3.6,3.6,3.6,4000.0
2008-04-01 11:35:00,3.6,3.6,3.6,3.6,12000.0,3.6,3.6,3.6,3.6,12000.0
2008-04-01 11:40:00,3.6,3.61,3.6,3.6,9200.0,3.6,3.61,3.6,3.6,9200.0
2008-04-01 11:45:00,3.6,3.61,3.6,3.6,13200.0,3.6,3.61,3.6,3.6,13200.0
2008-04-01 11:50:00,3.6,3.61,3.6,3.61,12800.0,3.6,3.61,3.6,3.61,12800.0
2008-04-01 11:55:00,3.61,3.61,3.61,3.61,14000.0,3.61,3.61,3.61,3.61,14000.0
2008-04-01 12:00:00,3.61,3.61,3.61,3.61,15600.0,3.61,3.61,3.61,3.61,15600.0
2008-04-01 12:05:00,3.61,3.61,3.6,3.61,84000.0,3.61,3.61,3.6,3.61,84000.0
2008-04-01 12:10:00,3.61,3.62,3.61,3.61,47600.0,3.61,3.62,3.61,3.61,47600.0
2008-04-01 12:15:00,3.62,3.63,3.62,3.63,17200.0,3.62,3.63,3.62,3.63,17200.0
2008-04-01 12:20:00,3.63,3.63,3.63,3.63,16000.0,3.63,3.63,3.63,3.63,16000.0
2008-04-01 12:25:00,3.63,3.63,3.63,3.63,26400.0,3.63,3.63,3.63,3.63,26400.0
2008-04-01 12:30:00,3.63,3.63,3.63,3.63,11600.0,3.63,3.63,3.63,3.63,11600.0
2008-04-01 12:35:00,3.63,3.63,3.62,3.62,6400.0,3.63,3.63,3.62,3.62,6400.0
2008-04-01 12:40:00,3.63,3.63,3.62,3.63,9600.0,3.63,3.63,3.62,3.63,9600.0
2008-04-01 12:45:00,3.62,3.62,3.62,3.62,8800.0,3.62,3.62,3.62,3.62,8800.0
2008-04-01 12:50:00,3.62,3.63,3.62,3.62,5600.0,3.62,3.63,3.62,3.62,5600.0
2008-04-01 12:55:00,3.62,3.62,3.62,3.62,8000.0,3.62,3.62,3.62,3.62,8000.0
2008-04-01 13:00:00,3.62,3.63,3.62,3.63,7200.0,3.62,3.63,3.62,3.63,7200.0
2008-04-01 13:05:00,3.63,3.63,3.63,3.63,9600.0,3.63,3.63,3.63,3.63,9600.0
2008-04-01 13:10:00,3.63,3.63,3.63,3.63,6000.0,3.63,3.63,3.63,3.63,6000.0
2008-04-01 13:15:00,3.63,3.63,3.63,3.63,40000.0,3.63,3.63,3.63,3.63,40000.0
2008-04-01 13:20:00,3.63,3.64,3.63,3.64,31600.0,3.63,3.64,3.63,3.64,31600.0
2008-04-01 13:25:00,3.63,3.64,3.63,3.63,52400.0,3.63,3.64,3.63,3.63,52400.0
2008-04-01 13:30:00,3.63,3.64,3.63,3.64,11600.0,3.63,3.64,3.63,3.64,11600.0
2008-04-01 13:35:00,3.64,3.64,3.63,3.64,17200.0,3.64,3.64,3.63,3.64,17200.0
2008-04-01 13:40:00,3.64,3.64,3.63,3.63,32000.0,3.64,3.64,3.63,3.63,32000.0
2008-04-01 13:45:00,3.63,3.64,3.63,3.64,4800.0,3.63,3.64,3.63,3.64,4800.0
2008-04-01 13:50:00,3.64,3.64,3.63,3.63,26000.0,3.64,3.64,3.63,3.63,26000.0
2008-04-01 13:55:00,3.63,3.63,3.62,3.62,16000.0,3.63,3.63,3.62,3.62,16000.0
2008-04-01 14:00:00,3.63,3.63,3.62,3.63,10800.0,3.63,3.63,3.62,3.63,10800.0
2008-04-01 14:05:00,3.62,3.63,3.61,3.62,42400.0,3.62,3.63,3.61,3.62,42400.0
2008-04-01 14:10:00,3.62,3.62,3.61,3.62,10800.0,3.62,3.62,3.61,3.62,10800.0
2008-04-01 14:15:00,3.62,3.62,3.62,3.62,22000.0,3.62,3.62,3.62,3.62,22000.0
2008-04-01 14:20:00,3.62,3.63,3.62,3.63,37600.0,3.62,3.63,3.62,3.63,37600.0
2008-04-01 14:25:00,3.63,3.63,3.61,3.62,67600.0,3.63,3.63,3.61,3.62,67600.0
2008-04-01 14:30:00,3.61,3.62,3.61,3.62,16400.0,3.61,3.62,3.61,3.62,16400.0
2008-04-01 14:35:00,3.62,3.63,3.62,3.62,64000.0,3.62,3.63,3.62,3.62,64000.0
2008-04-01 14:40:00,3.62,3.63,3.62,3.63,30800.0,3.62,3.63,3.62,3.63,30800.0
2008-04-01 14:45:00,3.63,3.63,3.62,3.62,66000.0,3.63,3.63,3.62,3.62,66000.0
2008-04-01 14:50:00,3.62,3.62,3.61,3.62,41600.0,3.62,3.62,3.61,3.62,41600.0
2008-04-01 14:55:00,3.62,3.63,3.61,3.61,33600.0,3.62,3.63,3.61,3.61,33600.0
2008-04-01 15:00:00,3.61,3.63,3.61,3.62,75600.0,3.61,3.63,3.61,3.62,75600.0
2008-04-01 15:05:00,3.62,3.63,3.61,3.62,49200.0,3.62,3.63,3.61,3.62,49200.0
2008-04-01 15:10:00,3.61,3.63,3.61,3.62,37600.0,3.61,3.63,3.61,3.62,37600.0
2008-04-01 15:15:00,3.62,3.63,3.62,3.62,48400.0,3.62,3.63,3.62,3.62,48400.0
2008-04-01 15:20:00,3.62,3.63,3.61,3.62,38800.0,3.62,3.63,3.61,3.62,38800.0
2008-04-01 15:25:00,3.62,3.62,3.61,3.62,60000.0,3.62,3.62,3.61,3.62,60000.0
2008-04-01 15:30:00,3.62,3.63,3.62,3.62,49600.0,3.62,3.63,3.62,3.62,49600.0
2008-04-01 15:35:00,3.62,3.62,3.61,3.62,36000.0,3.62,3.62,3.61,3.62,36000.0
2008-04-01 15:40:00,3.62,3.62,3.62,3.62,37200.0,3.62,3.62,3.62,3.62,37200.0
2008-04-01 15:45:00,3.62,3.63,3.61,3.61,67200.0,3.62,3.63,3.61,3.61,67200.0
2008-04-01 15:50:00,3.61,3.62,3.6,3.6,108800.0,3.61,3.62,3.6,3.6,108800.0
2008-04-01 15:55:00,3.6,3.63,3.6,3.62,102000.0,3.6,3.63,3.6,3.62,102000.0
2008-04-02 09:30:00,3.63,3.63,3.55,3.56,46000.0,3.63,3.63,3.55,3.56,46000.0
2008-04-02 09:35:00,3.55,3.56,3.54,3.55,38000.0,3.55,3.56,3.54,3.55,38000.0
2008-04-02 09:40:00,3.55,3.56,3.54,3.56,19600.0,3.55,3.56,3.54,3.56,19600.0
2008-04-02 09:45:00,3.56,3.57,3.56,3.56,16400.0,3.56,3.57,3.56,3.56,16400.0
2008-04-02 09:50:00,3.56,3.57,3.56,3.57,13200.0,3.56,3.57,3.56,3.57,13200.0
2008-04-02 09:55:00,3.57,3.57,3.57,3.57,10000.0,3.57,3.57,3.57,3.57,10000.0
2008-04-02 10:00:00,3.57,3.57,3.56,3.57,18000.0,3.57,3.57,3.56,3.57,18000.0
2008-04-02 10:05:00,3.57,3.59,3.57,3.58,13600.0,3.57,3.59,3.57,3.58,13600.0
2008-04-02 10:10:00,3.59,3.59,3.57,3.59,22800.0,3.59,3.59,3.57,3.59,22800.0
2008-04-02 10:15:00,3.58,3.58,3.58,3.58,21600.0,3.58,3.58,3.58,3.58,21600.0
2008-04-02 10:20:00,3.58,3.59,3.57,3.59,29200.0,3.58,3.59,3.57,3.59,29200.0
2008-04-02 10:25:00,3.58,3.58,3.56,3.56,34000.0,3.58,3.58,3.56,3.56,34000.0
2008-04-02 10:30:00,3.56,3.58,3.56,3.58,21600.0,3.56,3.58,3.56,3.58,21600.0
2008-04-02 10:35:00,3.58,3.58,3.56,3.57,12400.0,3.58,3.58,3.56,3.57,12400.0
2008-04-02 10:40:00,3.56,3.56,3.55,3.56,19600.0,3.56,3.56,3.55,3.56,19600.0
2008-04-02 10:45:00,3.56,3.56,3.55,3.55,14000.0,3.56,3.56,3.55,3.55,14000.0
2008-04-02 10:50:00,3.56,3.57,3.55,3.56,34000.0,3.56,3.57,3.55,3.56,34000.0
2008-04-02 10:55:00,3.56,3.57,3.55,3.55,18000.0,3.56,3.57,3.55,3.55,18000.0
2008-04-02 11:00:00,3.55,3.56,3.54,3.54,48000.0,3.55,3.56,3.54,3.54,48000.0
2008-04-02 11:05:00,3.54,3.55,3.54,3.54,32400.0,3.54,3.55,3.54,3.54,32400.0
2008-04-02 11:10:00,3.54,3.55,3.54,3.55,18000.0,3.54,3.55,3.54,3.55,18000.0
2008-04-02 11:15:00,3.54,3.55,3.54,3.55,13600.0,3.54,3.55,3.54,3.55,13600.0
2008-04-02 11:20:00,3.56,3.58,3.55,3.56,72800.0,3.56,3.58,3.55,3.56,72800.0
2008-04-02 11:25:00,3.56,3.58,3.56,3.57,14000.0,3.56,3.58,3.56,3.57,14000.0
2008-04-02 11:30:00,3.57,3.58,3.57,3.58,15200.0,3.57,3.58,3.57,3.58,15200.0
2008-04-02 11:35:00,3.58,3.59,3.58,3.58,12400.0,3.58,3.59,3.58,3.58,12400.0
2008-04-02 11:40:00,3.59,3.59,3.58,3.59,14000.0,3.59,3.59,3.58,3.59,14000.0
2008-04-02 11:45:00,3.59,3.6,3.59,3.6,22400.0,3.59,3.6,3.59,3.6,22400.0
2008-04-02 11:50:00,3.6,3.6,3.59,3.59,16000.0,3.6,3.6,3.59,3.59,16000.0
2008-04-02 11:55:00,3.6,3.6,3.59,3.6,8800.0,3.6,3.6,3.59,3.6,8800.0
2008-04-02 12:00:00,3.6,3.6,3.59,3.6,14000.0,3.6,3.6,3.59,3.6,14000.0
2008-04-02 12:05:00,3.59,3.6,3.59,3.59,16400.0,3.59,3.6,3.59,3.59,16400.0
2008-04-02 12:10:00,3.6,3.6,3.58,3.58,15200.0,3.6,3.6,3.58,3.58,15200.0
2008-04-02 12:15:00,3.59,3.59,3.58,3.59,13600.0,3.59,3.59,3.58,3.59,13600.0
2008-04-02 12:20:00,3.59,3.6,3.59,3.6,12400.0,3.59,3.6,3.59,3.6,12400.0
2008-04-02 12:25:00,3.6,3.6,3.59,3.59,12400.0,3.6,3.6,3.59,3.59,12400.0
2008-04-02 12:30:00,3.59,3.6,3.59,3.59,30000.0,3.59,3.6,3.59,3.59,30000.0
2008-04-02 12:35:00,3.59,3.59,3.57,3.57,33200.0,3.59,3.59,3.57,3.57,33200.0
2008-04-02 12:40:00,3.57,3.58,3.56,3.57,196000.0,3.57,3.58,3.56,3.57,196000.0
2008-04-02 12:45:00,3.57,3.57,3.56,3.56,25600.0,3.57,3.57,3.56,3.56,25600.0
2008-04-02 12:50:00,3.56,3.56,3.55,3.56,25600.0,3.56,3.56,3.55,3.56,25600.0
2008-04-02 12:55:00,3.56,3.56,3.55,3.55,14400.0,3.56,3.56,3.55,3.55,14400.0
2008-04-02 13:00:00,3.55,3.56,3.55,3.55,14800.0,3.55,3.56,3.55,3.55,14800.0
2008-04-02 13:05:00,3.55,3.55,3.54,3.54,13600.0,3.55,3.55,3.54,3.54,13600.0
2008-04-02 13:10:00,3.54,3.54,3.54,3.54,22800.0,3.54,3.54,3.54,3.54,22800.0
2008-04-02 13:15:00,3.54,3.54,3.5,3.51,181200.0,3.54,3.54,3.5,3.51,181200.0
2008-04-02 13:20:00,3.51,3.52,3.5,3.51,72800.0,3.51,3.52,3.5,3.51,72800.0
2008-04-02 13:25:00,3.51,3.51,3.5,3.5,29200.0,3.51,3.51,3.5,3.5,29200.0
2008-04-02 13:30:00,3.51,3.51,3.49,3.49,28000.0,3.51,3.51,3.49,3.49,28000.0
2008-04-02 13:35:00,3.49,3.5,3.49,3.5,21600.0,3.49,3.5,3.49,3.5,21600.0
2008-04-02 13:40:00,3.49,3.5,3.49,3.5,17200.0,3.49,3.5,3.49,3.5,17200.0
2008-04-02 13:45:00,3.5,3.5,3.5,3.5,26000.0,3.5,3.5,3.5,3.5,26000.0
2008-04-02 13:50:00,3.5,3.5,3.49,3.49,26400.0,3.5,3.5,3.49,3.49,26400.0
2008-04-02 13:55:00,3.49,3.5,3.48,3.49,23200.0,3.49,3.5,3.48,3.49,23200.0
2008-04-02 14:00:00,3.48,3.49,3.48,3.49,40800.0,3.48,3.49,3.48,3.49,40800.0
2008-04-02 14:05:00,3.49,3.49,3.49,3.49,28000.0,3.49,3.49,3.49,3.49,28000.0
2008-04-02 14:10:00,3.49,3.51,3.49,3.5,56000.0,3.49,3.51,3.49,3.5,56000.0
2008-04-02 14:15:00,3.49,3.5,3.49,3.5,18000.0,3.49,3.5,3.49,3.5,18000.0
2008-04-02 14:20:00,3.49,3.5,3.49,3.5,21200.0,3.49,3.5,3.49,3.5,21200.0
2008-04-02 14:25:00,3.5,3.5,3.5,3.5,18400.0,3.5,3.5,3.5,3.5,18400.0
2008-04-02 14:30:00,3.5,3.51,3.5,3.5,27200.0,3.5,3.51,3.5,3.5,27200.0
2008-04-02 14:35:00,3.5,3.51,3.5,3.51,20800.0,3.5,3.51,3.5,3.51,20800.0
2008-04-02 14:40:00,3.51,3.51,3.51,3.51,12800.0,3.51,3.51,3.51,3.51,12800.0
2008-04-02 14:45:00,3.51,3.51,3.5,3.51,18400.0,3.51,3.51,3.5,3.51,18400.0
2008-04-02 14:50:00,3.51,3.52,3.5,3.5,84800.0,3.51,3.52,3.5,3.5,84800.0
2008-04-02 14:55:00,3.5,3.52,3.5,3.51,46800.0,3.5,3.52,3.5,3.51,46800.0
2008-04-02 15:00:00,3.51,3.51,3.49,3.5,42800.0,3.51,3.51,3.49,3.5,42800.0
2008-04-02 15:05:00,3.5,3.52,3.5,3.5,113200.0,3.5,3.52,3.5,3.5,113200.0
2008-04-02 15:10:00,3.5,3.51,3.5,3.51,50800.0,3.5,3.51,3.5,3.51,50800.0
2008-04-02 15:15:00,3.51,3.51,3.5,3.51,34400.0,3.51,3.51,3.5,3.51,34400.0
2008-04-02 15:20:00,3.51,3.51,3.51,3.51,25600.0,3.51,3.51,3.51,3.51,25600.0
2008-04-02 15:25:00,3.51,3.52,3.51,3.51,34800.0,3.51,3.52,3.51,3.51,34800.0
2008-04-02 15:30:00,3.52,3.52,3.51,3.52,45200.0,3.52,3.52,3.51,3.52,45200.0
2008-04-02 15:35:00,3.52,3.52,3.51,3.51,50000.0,3.52,3.52,3.51,3.51,50000.0
2008-04-02 15:40:00,3.51,3.52,3.51,3.51,42000.0,3.51,3.52,3.51,3.51,42000.0
2008-04-02 15:45:00,3.51,3.51,3.51,3.51,55200.0,3.51,3.51,3.51,3.51,55200.0
2008-04-02 15:50:00,3.51,3.51,3.5,3.5,61200.0,3.51,3.51,3.5,3.5,61200.0
2008-04-02 15:55:00,3.5,3.52,3.5,3.52,87200.0,3.5,3.52,3.5,3.52,87200.0
2008-04-03 09:30:00,3.48,3.49,3.48,3.48,11200.0,3.48,3.49,3.48,3.48,11200.0
2008-04-03 09:35:00,3.49,3.49,3.47,3.47,35200.0,3.49,3.49,3.47,3.47,35200.0
2008-04-03 09:40:00,3.48,3.5,3.48,3.5,20000.0,3.48,3.5,3.48,3.5,20000.0
2008-04-03 09:45:00,3.48,3.48,3.47,3.48,22400.0,3.48,3.48,3.47,3.48,22400.0
2008-04-03 09:50:00,3.48,3.48,3.47,3.48,60400.0,3.48,3.48,3.47,3.48,60400.0
2008-04-03 09:55:00,3.48,3.48,3.46,3.47,90800.0,3.48,3.48,3.46,3.47,90800.0
2008-04-03 10:00:00,3.47,3.47,3.46,3.47,24800.0,3.47,3.47,3.46,3.47,24800.0
2008-04-03 10:05:00,3.47,3.48,3.46,3.48,14000.0,3.47,3.48,3.46,3.48,14000.0
2008-04-03 10:10:00,3.48,3.51,3.48,3.51,19200.0,3.48,3.51,3.48,3.51,19200.0
2008-04-03 10:15:00,3.51,3.52,3.51,3.52,24400.0,3.51,3.52,3.51,3.52,24400.0
2008-04-03 10:20:00,3.52,3.53,3.52,3.53,28400.0,3.52,3.53,3.52,3.53,28400.0
2008-04-03 10:25:00,3.53,3.54,3.53,3.53,27600.0,3.53,3.54,3.53,3.53,27600.0
2008-04-03 10:30:00,3.53,3.53,3.51,3.51,36800.0,3.53,3.53,3.51,3.51,36800.0
2008-04-03 10:35:00,3.52,3.53,3.52,3.53,22000.0,3.52,3.53,3.52,3.53,22000.0
2008-04-03 10:40:00,3.53,3.53,3.52,3.52,8000.0,3.53,3.53,3.52,3.52,8000.0
2008-04-03 10:45:00,3.53,3.53,3.53,3.53,16400.0,3.53,3.53,3.53,3.53,16400.0
2008-04-03 10:50:00,3.53,3.54,3.53,3.54,29200.0,3.53,3.54,3.53,3.54,29200.0
2008-04-03 10:55:00,3.54,3.54,3.54,3.54,10000.0,3.54,3.54,3.54,3.54,10000.0
2008-04-03 11:00:00,3.54,3.54,3.54,3.54,15600.0,3.54,3.54,3.54,3.54,15600.0
2008-04-03 11:05:00,3.54,3.54,3.54,3.54,8400.0,3.54,3.54,3.54,3.54,8400.0
2008-04-03 11:10:00,3.54,3.54,3.54,3.54,16800.0,3.54,3.54,3.54,3.54,16800.0
2008-04-03 11:15:00,3.54,3.55,3.54,3.54,20800.0,3.54,3.55,3.54,3.54,20800.0
2008-04-03 11:20:00,3.54,3.55,3.54,3.55,16800.0,3.54,3.55,3.54,3.55,16800.0
2008-04-03 11:25:00,3.55,3.56,3.55,3.56,14000.0,3.55,3.56,3.55,3.56,14000.0
2008-04-03 11:30:00,3.55,3.56,3.55,3.56,8400.0,3.55,3.56,3.55,3.56,8400.0
2008-04-03 11:35:00,3.56,3.56,3.56,3.56,16000.0,3.56,3.56,3.56,3.56,16000.0
2008-04-03 11:40:00,3.56,3.57,3.56,3.57,11200.0,3.56,3.57,3.56,3.57,11200.0
2008-04-03 11:45:00,3.57,3.57,3.56,3.56,18800.0,3.57,3.57,3.56,3.56,18800.0
2008-04-03 11:50:00,3.56,3.58,3.56,3.58,25600.0,3.56,3.58,3.56,3.58,25600.0
2008-04-03 11:55:00,3.58,3.59,3.58,3.58,14800.0,3.58,3.59,3.58,3.58,14800.0
2008-04-03 12:00:00,3.58,3.58,3.58,3.58,6400.0,3.58,3.58,3.58,3.58,6400.0
2008-04-03 12:05:00,3.58,3.59,3.58,3.59,17600.0,3.58,3.59,3.58,3.59,17600.0
2008-04-03 12:10:00,3.59,3.6,3.58,3.59,44800.0,3.59,3.6,3.58,3.59,44800.0
2008-04-03 12:15:00,3.6,3.6,3.59,3.6,12800.0,3.6,3.6,3.59,3.6,12800.0
2008-04-03 12:20:00,3.6,3.6,3.59,3.59,9200.0,3.6,3.6,3.59,3.59,9200.0
2008-04-03 12:25:00,3.59,3.6,3.59,3.6,10400.0,3.59,3.6,3.59,3.6,10400.0
2008-04-03 12:30:00,3.6,3.6,3.59,3.59,8800.0,3.6,3.6,3.59,3.59,8800.0
2008-04-03 12:35:00,3.59,3.6,3.59,3.6,24400.0,3.59,3.6,3.59,3.6,24400.0
2008-04-03 12:40:00,3.6,3.6,3.6,3.6,30000.0,3.6,3.6,3.6,3.6,30000.0
2008-04-03 12:45:00,3.6,3.6,3.6,3.6,9600.0,3.6,3.6,3.6,3.6,9600.0
2008-04-03 12:50:00,3.6,3.6,3.6,3.6,6000.0,3.6,3.6,3.6,3.6,6000.0
2008-04-03 12:55:00,3.6,3.6,3.6,3.6,6000.0,3.6,3.6,3.6,3.6,6000.0
2008-04-03 13:00:00,3.6,3.61,3.6,3.6,7600.0,3.6,3.61,3.6,3.6,7600.0
2008-04-03 13:05:00,3.6,3.6,3.6,3.6,14000.0,3.6,3.6,3.6,3.6,14000.0
2008-04-03 13:10:00,3.6,3.61,3.6,3.6,12800.0,3.6,3.61,3.6,3.6,12800.0
2008-04-03 13:15:00,3.61,3.61,3.6,3.61,25200.0,3.61,3.61,3.6,3.61,25200.0
2008-04-03 13:20:00,3.61,3.62,3.61,3.61,9600.0,3.61,3.62,3.61,3.61,9600.0
2008-04-03 13:25:00,3.61,3.62,3.61,3.61,8400.0,3.61,3.62,3.61,3.61,8400.0
2008-04-03 13:30:00,3.61,3.61,3.61,3.61,14800.0,3.61,3.61,3.61,3.61,14800.0
2008-04-03 13:35:00,3.62,3.62,3.61,3.61,5600.0,3.62,3.62,3.61,3.61,5600.0
2008-04-03 13:40:00,3.61,3.61,3.61,3.61,13600.0,3.61,3.61,3.61,3.61,13600.0
2008-04-03 13:45:00,3.61,3.61,3.61,3.61,2800.0,3.61,3.61,3.61,3.61,2800.0
2008-04-03 13:50:00,3.61,3.61,3.6,3.6,14800.0,3.61,3.61,3.6,3.6,14800.0
2008-04-03 13:55:00,3.6,3.61,3.6,3.6,6800.0,3.6,3.61,3.6,3.6,6800.0
2008-04-03 14:00:00,3.6,3.6,3.6,3.6,14000.0,3.6,3.6,3.6,3.6,14000.0
2008-04-03 14:05:00,3.6,3.6,3.6,3.6,14800.0,3.6,3.6,3.6,3.6,14800.0
2008-04-03 14:10:00,3.6,3.61,3.6,3.6,10800.0,3.6,3.61,3.6,3.6,10800.0
2008-04-03 14:15:00,3.6,3.6,3.6,3.6,35600.0,3.6,3.6,3.6,3.6,35600.0
2008-04-03 14:20:00,3.6,3.6,3.6,3.6,8800.0,3.6,3.6,3.6,3.6,8800.0
2008-04-03 14:25:00,3.6,3.6,3.6,3.6,12000.0,3.6,3.6,3.6,3.6,12000.0
2008-04-03 14:30:00,3.6,3.6,3.6,3.6,14800.0,3.6,3.6,3.6,3.6,14800.0
2008-04-03 14:35:00,3.6,3.6,3.6,3.6,13200.0,3.6,3.6,3.6,3.6,13200.0
2008-04-03 14:40:00,3.6,3.6,3.59,3.6,10000.0,3.6,3.6,3.59,3.6,10000.0
2008-04-03 14:45:00,3.6,3.6,3.59,3.59,42000.0,3.6,3.6,3.59,3.59,42000.0
2008-04-03 14:50:00,3.59,3.6,3.59,3.59,36400.0,3.59,3.6,3.59,3.59,36400.0
2008-04-03 14:55:00,3.59,3.59,3.58,3.59,17200.0,3.59,3.59,3.58,3.59,17200.0
2008-04-03 15:00:00,3.59,3.59,3.58,3.58,16000.0,3.59,3.59,3.58,3.58,16000.0
2008-04-03 15:05:00,3.58,3.59,3.58,3.58,20400.0,3.58,3.59,3.58,3.58,20400.0
2008-04-03 15:10:00,3.58,3.58,3.58,3.58,26000.0,3.58,3.58,3.58,3.58,26000.0
2008-04-03 15:15:00,3.58,3.58,3.56,3.57,52400.0,3.58,3.58,3.56,3.57,52400.0
2008-04-03 15:20:00,3.57,3.57,3.56,3.57,17600.0,3.57,3.57,3.56,3.57,17600.0
2008-04-03 15:25:00,3.57,3.57,3.57,3.57,20800.0,3.57,3.57,3.57,3.57,20800.0
2008-04-03 15:30:00,3.57,3.57,3.55,3.56,45200.0,3.57,3.57,3.55,3.56,45200.0
2008-04-03 15:35:00,3.56,3.56,3.56,3.56,34800.0,3.56,3.56,3.56,3.56,34800.0
2008-04-03 15:40:00,3.56,3.56,3.56,3.56,30400.0,3.56,3.56,3.56,3.56,30400.0
2008-04-03 15:45:00,3.56,3.56,3.56,3.56,37200.0,3.56,3.56,3.56,3.56,37200.0
2008-04-03 15:50:00,3.56,3.56,3.55,3.55,46400.0,3.56,3.56,3.55,3.55,46400.0
2008-04-03 15:55:00,3.56,3.56,3.55,3.56,54000.0,3.56,3.56,3.55,3.56,54000.0
2008-04-04 09:30:00,3.55,3.57,3.55,3.56,32800.0,3.55,3.57,3.55,3.56,32800.0
2008-04-04 09:35:00,3.56,3.56,3.54,3.54,14000.0,3.56,3.56,3.54,3.54,14000.0
2008-04-04 09:40:00,3.54,3.55,3.54,3.55,11600.0,3.54,3.55,3.54,3.55,11600.0
2008-04-04 09:45:00,3.54,3.55,3.53,3.53,12000.0,3.54,3.55,3.53,3.53,12000.0
2008-04-04 09:50:00,3.54,3.54,3.51,3.51,20800.0,3.54,3.54,3.51,3.51,20800.0
2008-04-04 09:55:00,3.51,3.52,3.51,3.52,14400.0,3.51,3.52,3.51,3.52,14400.0
2008-04-04 10:00:00,3.52,3.52,3.51,3.52,19600.0,3.52,3.52,3.51,3.52,19600.0
2008-04-04 10:05:00,3.52,3.52,3.51,3.51,11200.0,3.52,3.52,3.51,3.51,11200.0
2008-04-04 10:10:00,3.51,3.51,3.5,3.51,10800.0,3.51,3.51,3.5,3.51,10800.0
2008-04-04 10:15:00,3.51,3.51,3.5,3.51,36400.0,3.51,3.51,3.5,3.51,36400.0
2008-04-04 10:20:00,3.51,3.51,3.51,3.51,8400.0,3.51,3.51,3.51,3.51,8400.0
2008-04-04 10:25:00,3.51,3.52,3.51,3.52,17200.0,3.51,3.52,3.51,3.52,17200.0
2008-04-04 10:30:00,3.52,3.54,3.52,3.54,7200.0,3.52,3.54,3.52,3.54,7200.0
2008-04-04 10:35:00,3.53,3.54,3.53,3.53,7600.0,3.53,3.54,3.53,3.53,7600.0
2008-04-04 10:40:00,3.53,3.54,3.53,3.54,10000.0,3.53,3.54,3.53,3.54,10000.0
2008-04-04 10:45:00,3.54,3.54,3.53,3.54,18800.0,3.54,3.54,3.53,3.54,18800.0
2008-04-04 10:50:00,3.53,3.54,3.53,3.54,8000.0,3.53,3.54,3.53,3.54,8000.0
2008-04-04 10:55:00,3.54,3.54,3.54,3.54,4400.0,3.54,3.54,3.54,3.54,4400.0
2008-04-04 11:00:00,3.54,3.54,3.54,3.54,8800.0,3.54,3.54,3.54,3.54,8800.0
2008-04-04 11:05:00,3.54,3.55,3.54,3.55,16400.0,3.54,3.55,3.54,3.55,16400.0
2008-04-04 11:10:00,3.55,3.55,3.55,3.55,14800.0,3.55,3.55,3.55,3.55,14800.0
2008-04-04 11:15:00,3.55,3.55,3.55,3.55,13600.0,3.55,3.55,3.55,3.55,13600.0
2008-04-04 11:20:00,3.55,3.55,3.55,3.55,12800.0,3.55,3.55,3.55,3.55,12800.0
2008-04-04 11:25:00,3.55,3.55,3.55,3.55,30000.0,3.55,3.55,3.55,3.55,30000.0
2008-04-04 11:30:00,3.55,3.55,3.55,3.55,22000.0,3.55,3.55,3.55,3.55,22000.0
2008-04-04 11:35:00,3.55,3.55,3.55,3.55,4400.0,3.55,3.55,3.55,3.55,4400.0
2008-04-04 11:40:00,3.55,3.56,3.55,3.56,17600.0,3.55,3.56,3.55,3.56,17600.0
2008-04-04 11:45:00,3.56,3.56,3.56,3.56,10800.0,3.56,3.56,3.56,3.56,10800.0
2008-04-04 11:50:00,3.56,3.57,3.56,3.57,13600.0,3.56,3.57,3.56,3.57,13600.0
2008-04-04 11:55:00,3.56,3.57,3.56,3.57,8000.0,3.56,3.57,3.56,3.57,8000.0
2008-04-04 12:00:00,3.57,3.57,3.57,3.57,12000.0,3.57,3.57,3.57,3.57,12000.0
2008-04-04 12:05:00,3.57,3.58,3.57,3.58,10400.0,3.57,3.58,3.57,3.58,10400.0
2008-04-04 12:10:00,3.58,3.59,3.58,3.59,12400.0,3.58,3.59,3.58,3.59,12400.0
2008-04-04 12:15:00,3.59,3.59,3.59,3.59,7600.0,3.59,3.59,3.59,3.59,7600.0
2008-04-04 12:20:00,3.59,3.6,3.59,3.6,8800.0,3.59,3.6,3.59,3.6,8800.0
2008-04-04 12:25:00,3.6,3.6,3.59,3.6,10000.0,3.6,3.6,3.59,3.6,10000.0
2008-04-04 12:30:00,3.6,3.6,3.6,3.6,12000.0,3.6,3.6,3.6,3.6,12000.0
2008-04-04 12:35:00,3.6,3.62,3.6,3.62,49200.0,3.6,3.62,3.6,3.62,49200.0
2008-04-04 12:40:00,3.62,3.62,3.61,3.62,15200.0,3.62,3.62,3.61,3.62,15200.0
2008-04-04 12:45:00,3.62,3.62,3.62,3.62,9200.0,3.62,3.62,3.62,3.62,9200.0
2008-04-04 12:50:00,3.62,3.63,3.62,3.62,17200.0,3.62,3.63,3.62,3.62,17200.0
2008-04-04 12:55:00,3.63,3.63,3.62,3.63,14000.0,3.63,3.63,3.62,3.63,14000.0
2008-04-04 13:00:00,3.63,3.64,3.63,3.63,32800.0,3.63,3.64,3.63,3.63,32800.0
2008-04-04 13:05:00,3.63,3.63,3.63,3.63,7600.0,3.63,3.63,3.63,3.63,7600.0
2008-04-04 13:10:00,3.63,3.63,3.63,3.63,7600.0,3.63,3.63,3.63,3.63,7600.0
2008-04-04 13:15:00,3.63,3.63,3.63,3.63,8400.0,3.63,3.63,3.63,3.63,8400.0
2008-04-04 13:20:00,3.63,3.64,3.62,3.64,31200.0,3.63,3.64,3.62,3.64,31200.0
2008-04-04 13:25:00,3.63,3.64,3.62,3.64,44000.0,3.63,3.64,3.62,3.64,44000.0
2008-04-04 13:30:00,3.64,3.64,3.63,3.64,8400.0,3.64,3.64,3.63,3.64,8400.0
2008-04-04 13:35:00,3.64,3.64,3.64,3.64,10800.0,3.64,3.64,3.64,3.64,10800.0
2008-04-04 13:40:00,3.63,3.64,3.63,3.63,18400.0,3.63,3.64,3.63,3.63,18400.0
2008-04-04 13:45:00,3.63,3.64,3.63,3.63,10400.0,3.63,3.64,3.63,3.63,10400.0
2008-04-04 13:50:00,3.63,3.63,3.63,3.63,12000.0,3.63,3.63,3.63,3.63,12000.0
2008-04-04 13:55:00,3.63,3.63,3.63,3.63,9200.0,3.63,3.63,3.63,3.63,9200.0
2008-04-04 14:00:00,3.63,3.63,3.62,3.62,28000.0,3.63,3.63,3.62,3.62,28000.0
2008-04-04 14:05:00,3.61,3.61,3.59,3.6,20400.0,3.61,3.61,3.59,3.6,20400.0
2008-04-04 14:10:00,3.6,3.6,3.59,3.59,13200.0,3.6,3.6,3.59,3.59,13200.0
2008-04-04 14:15:00,3.59,3.59,3.59,3.59,13600.0,3.59,3.59,3.59,3.59,13600.0
2008-04-04 14:20:00,3.59,3.59,3.59,3.59,14800.0,3.59,3.59,3.59,3.59,14800.0
2008-04-04 14:25:00,3.59,3.59,3.58,3.58,20400.0,3.59,3.59,3.58,3.58,20400.0
2008-04-04 14:30:00,3.58,3.59,3.58,3.58,11600.0,3.58,3.59,3.58,3.58,11600.0
2008-04-04 14:35:00,3.58,3.59,3.58,3.59,8400.0,3.58,3.59,3.58,3.59,8400.0
2008-04-04 14:40:00,3.59,3.59,3.59,3.59,5600.0,3.59,3.59,3.59,3.59,5600.0
2008-04-04 14:45:00,3.59,3.59,3.59,3.59,5200.0,3.59,3.59,3.59,3.59,5200.0
2008-04-04 14:50:00,3.59,3.6,3.59,3.6,11200.0,3.59,3.6,3.59,3.6,11200.0
2008-04-04 14:55:00,3.6,3.6,3.59,3.59,17600.0,3.6,3.6,3.59,3.59,17600.0
2008-04-04 15:00:00,3.59,3.59,3.58,3.58,40000.0,3.59,3.59,3.58,3.58,40000.0
2008-04-04 15:05:00,3.58,3.58,3.58,3.58,14400.0,3.58,3.58,3.58,3.58,14400.0
2008-04-04 15:10:00,3.58,3.58,3.57,3.57,24000.0,3.58,3.58,3.57,3.57,24000.0
2008-04-04 15:15:00,3.57,3.57,3.57,3.57,13600.0,3.57,3.57,3.57,3.57,13600.0
2008-04-04 15:20:00,3.57,3.58,3.57,3.57,19600.0,3.57,3.58,3.57,3.57,19600.0
2008-04-04 15:25:00,3.57,3.57,3.56,3.57,21600.0,3.57,3.57,3.56,3.57,21600.0
2008-04-04 15:30:00,3.57,3.57,3.56,3.57,11600.0,3.57,3.57,3.56,3.57,11600.0
2008-04-04 15:35:00,3.57,3.57,3.57,3.57,22400.0,3.57,3.57,3.57,3.57,22400.0
2008-04-04 15:40:00,3.57,3.58,3.57,3.58,24000.0,3.57,3.58,3.57,3.58,24000.0
2008-04-04 15:45:00,3.58,3.58,3.57,3.57,26800.0,3.58,3.58,3.57,3.57,26800.0
2008-04-04 15:50:00,3.57,3.57,3.57,3.57,20400.0,3.57,3.57,3.57,3.57,20400.0
2008-04-04 15:55:00,3.57,3.57,3.56,3.57,34400.0,3.57,3.57,3.56,3.57,34400.0
2008-04-07 09:30:00,3.58,3.59,3.56,3.58,10800.0,3.58,3.59,3.56,3.58,10800.0
2008-04-07 09:35:00,3.58,3.58,3.56,3.57,8800.0,3.58,3.58,3.56,3.57,8800.0
2008-04-07 09:40:00,3.56,3.57,3.53,3.53,40400.0,3.56,3.57,3.53,3.53,40400.0
2008-04-07 09:45:00,3.53,3.54,3.52,3.53,22800.0,3.53,3.54,3.52,3.53,22800.0
2008-04-07 09:50:00,3.53,3.53,3.51,3.52,28000.0,3.53,3.53,3.51,3.52,28000.0
2008-04-07 09:55:00,3.51,3.52,3.51,3.52,13600.0,3.51,3.52,3.51,3.52,13600.0
2008-04-07 10:00:00,3.52,3.52,3.51,3.52,7600.0,3.52,3.52,3.51,3.52,7600.0
2008-04-07 10:05:00,3.51,3.51,3.5,3.51,16400.0,3.51,3.51,3.5,3.51,16400.0
2008-04-07 10:10:00,3.51,3.51,3.5,3.5,8800.0,3.51,3.51,3.5,3.5,8800.0
2008-04-07 10:15:00,3.51,3.51,3.49,3.5,42800.0,3.51,3.51,3.49,3.5,42800.0
2008-04-07 10:20:00,3.5,3.51,3.48,3.51,68000.0,3.5,3.51,3.48,3.51,68000.0
2008-04-07 10:25:00,3.51,3.51,3.5,3.5,8400.0,3.51,3.51,3.5,3.5,8400.0
2008-04-07 10:30:00,3.51,3.51,3.5,3.51,8400.0,3.51,3.51,3.5,3.51,8400.0
2008-04-07 10:35:00,3.5,3.51,3.5,3.51,20000.0,3.5,3.51,3.5,3.51,20000.0
2008-04-07 10:40:00,3.51,3.52,3.51,3.52,11600.0,3.51,3.52,3.51,3.52,11600.0
2008-04-07 10:45:00,3.51,3.53,3.51,3.53,8800.0,3.51,3.53,3.51,3.53,8800.0
2008-04-07 10:50:00,3.53,3.53,3.51,3.51,20000.0,3.53,3.53,3.51,3.51,20000.0
2008-04-07 10:55:00,3.51,3.51,3.51,3.51,16000.0,3.51,3.51,3.51,3.51,16000.0
2008-04-07 11:00:00,3.51,3.52,3.51,3.52,10400.0,3.51,3.52,3.51,3.52,10400.0
2008-04-07 11:05:00,3.52,3.52,3.52,3.52,11200.0,3.52,3.52,3.52,3.52,11200.0
2008-04-07 11:10:00,3.52,3.52,3.52,3.52,6400.0,3.52,3.52,3.52,3.52,6400.0
2008-04-07 11:15:00,3.52,3.52,3.52,3.52,12000.0,3.52,3.52,3.52,3.52,12000.0
2008-04-07 11:20:00,3.52,3.52,3.52,3.52,6800.0,3.52,3.52,3.52,3.52,6800.0
2008-04-07 11:25:00,3.52,3.52,3.52,3.52,6400.0,3.52,3.52,3.52,3.52,6400.0
2008-04-07 11:30:00,3.52,3.54,3.52,3.54,21200.0,3.52,3.54,3.52,3.54,21200.0
2008-04-07 11:35:00,3.54,3.55,3.54,3.54,4000.0,3.54,3.55,3.54,3.54,4000.0
2008-04-07 11:40:00,3.55,3.55,3.54,3.54,12400.0,3.55,3.55,3.54,3.54,12400.0
2008-04-07 11:45:00,3.54,3.55,3.54,3.55,13200.0,3.54,3.55,3.54,3.55,13200.0
2008-04-07 11:50:00,3.55,3.55,3.54,3.55,7200.0,3.55,3.55,3.54,3.55,7200.0
2008-04-07 11:55:00,3.54,3.55,3.54,3.55,2000.0,3.54,3.55,3.54,3.55,2000.0
2008-04-07 12:00:00,3.55,3.56,3.55,3.56,9200.0,3.55,3.56,3.55,3.56,9200.0
2008-04-07 12:05:00,3.55,3.56,3.55,3.56,2800.0,3.55,3.56,3.55,3.56,2800.0
2008-04-07 12:10:00,3.56,3.56,3.55,3.56,7600.0,3.56,3.56,3.55,3.56,7600.0
2008-04-07 12:15:00,3.56,3.56,3.56,3.56,6000.0,3.56,3.56,3.56,3.56,6000.0
2008-04-07 12:20:00,3.56,3.56,3.55,3.56,7200.0,3.56,3.56,3.55,3.56,7200.0
2008-04-07 12:25:00,3.56,3.56,3.55,3.56,9200.0,3.56,3.56,3.55,3.56,9200.0
2008-04-07 12:30:00,3.56,3.56,3.55,3.55,6000.0,3.56,3.56,3.55,3.55,6000.0
2008-04-07 12:35:00,3.55,3.55,3.55,3.55,5600.0,3.55,3.55,3.55,3.55,5600.0
2008-04-07 12:40:00,3.55,3.55,3.55,3.55,2800.0,3.55,3.55,3.55,3.55,2800.0
2008-04-07 12:45:00,3.55,3.56,3.54,3.54,29200.0,3.55,3.56,3.54,3.54,29200.0
2008-04-07 12:50:00,3.54,3.55,3.54,3.55,5600.0,3.54,3.55,3.54,3.55,5600.0
2008-04-07 12:55:00,3.54,3.55,3.54,3.55,4800.0,3.54,3.55,3.54,3.55,4800.0
2008-04-07 13:00:00,3.55,3.55,3.55,3.55,4800.0,3.55,3.55,3.55,3.55,4800.0
2008-04-07 13:05:00,3.55,3.55,3.55,3.55,4000.0,3.55,3.55,3.55,3.55,4000.0
2008-04-07 13:10:00,3.55,3.55,3.55,3.55,8000.0,3.55,3.55,3.55,3.55,8000.0
2008-04-07 13:15:00,3.55,3.55,3.55,3.55,6000.0,3.55,3.55,3.55,3.55,6000.0
2008-04-07 13:20:00,3.55,3.55,3.55,3.55,9200.0,3.55,3.55,3.55,3.55,9200.0
2008-04-07 13:25:00,3.55,3.55,3.55,3.55,2800.0,3.55,3.55,3.55,3.55,2800.0
2008-04-07 13:30:00,3.55,3.55,3.55,3.55,9200.0,3.55,3.55,3.55,3.55,9200.0
2008-04-07 13:35:00,3.55,3.55,3.55,3.55,14800.0,3.55,3.55,3.55,3.55,14800.0
2008-04-07 13:40:00,3.55,3.55,3.55,3.55,5600.0,3.55,3.55,3.55,3.55,5600.0
2008-04-07 13:45:00,3.55,3.55,3.55,3.55,33600.0,3.55,3.55,3.55,3.55,33600.0
2008-04-07 13:50:00,3.55,3.55,3.54,3.54,15600.0,3.55,3.55,3.54,3.54,15600.0
2008-04-07 13:55:00,3.54,3.55,3.54,3.54,10000.0,3.54,3.55,3.54,3.54,10000.0
2008-04-07 14:00:00,3.55,3.55,3.54,3.54,18800.0,3.55,3.55,3.54,3.54,18800.0
2008-04-07 14:05:00,3.54,3.55,3.54,3.54,8800.0,3.54,3.55,3.54,3.54,8800.0
2008-04-07 14:10:00,3.54,3.55,3.54,3.54,4800.0,3.54,3.55,3.54,3.54,4800.0
2008-04-07 14:15:00,3.54,3.54,3.54,3.54,10000.0,3.54,3.54,3.54,3.54,10000.0
2008-04-07 14:20:00,3.54,3.54,3.54,3.54,25200.0,3.54,3.54,3.54,3.54,25200.0
2008-04-07 14:25:00,3.54,3.54,3.54,3.54,2400.0,3.54,3.54,3.54,3.54,2400.0
2008-04-07 14:30:00,3.54,3.54,3.54,3.54,22800.0,3.54,3.54,3.54,3.54,22800.0
2008-04-07 14:35:00,3.54,3.54,3.53,3.53,19600.0,3.54,3.54,3.53,3.53,19600.0
2008-04-07 14:40:00,3.53,3.53,3.52,3.53,18400.0,3.53,3.53,3.52,3.53,18400.0
2008-04-07 14:45:00,3.53,3.53,3.52,3.53,10400.0,3.53,3.53,3.52,3.53,10400.0
2008-04-07 14:50:00,3.53,3.54,3.53,3.53,10400.0,3.53,3.54,3.53,3.53,10400.0
2008-04-07 14:55:00,3.54,3.54,3.53,3.54,9200.0,3.54,3.54,3.53,3.54,9200.0
2008-04-07 15:00:00,3.54,3.54,3.53,3.53,19600.0,3.54,3.54,3.53,3.53,19600.0
2008-04-07 15:05:00,3.53,3.53,3.53,3.53,14400.0,3.53,3.53,3.53,3.53,14400.0
2008-04-07 15:10:00,3.52,3.53,3.52,3.53,23200.0,3.52,3.53,3.52,3.53,23200.0
2008-04-07 15:15:00,3.52,3.53,3.52,3.53,12800.0,3.52,3.53,3.52,3.53,12800.0
2008-04-07 15:20:00,3.53,3.53,3.53,3.53,14400.0,3.53,3.53,3.53,3.53,14400.0
2008-04-07 15:25:00,3.53,3.53,3.53,3.53,20800.0,3.53,3.53,3.53,3.53,20800.0
2008-04-07 15:30:00,3.53,3.55,3.53,3.55,45600.0,3.53,3.55,3.53,3.55,45600.0
2008-04-07 15:35:00,3.55,3.56,3.55,3.55,40000.0,3.55,3.56,3.55,3.55,40000.0
2008-04-07 15:40:00,3.56,3.56,3.53,3.54,47600.0,3.56,3.56,3.53,3.54,47600.0
2008-04-07 15:45:00,3.54,3.55,3.54,3.55,23600.0,3.54,3.55,3.54,3.55,23600.0
2008-04-07 15:50:00,3.55,3.56,3.53,3.53,42800.0,3.55,3.56,3.53,3.53,42800.0
2008-04-07 15:55:00,3.53,3.55,3.53,3.53,50400.0,3.53,3.55,3.53,3.53,50400.0
2008-04-08 09:30:00,3.51,3.51,3.5,3.51,10400.0,3.51,3.51,3.5,3.51,10400.0
2008-04-08 09:35:00,3.51,3.54,3.51,3.53,15200.0,3.51,3.54,3.51,3.53,15200.0
2008-04-08 09:40:00,3.53,3.56,3.53,3.56,34000.0,3.53,3.56,3.53,3.56,34000.0
2008-04-08 09:45:00,3.56,3.56,3.56,3.56,5200.0,3.56,3.56,3.56,3.56,5200.0
2008-04-08 09:50:00,3.56,3.56,3.56,3.56,24400.0,3.56,3.56,3.56,3.56,24400.0
2008-04-08 09:55:00,3.56,3.57,3.56,3.56,26000.0,3.56,3.57,3.56,3.56,26000.0
2008-04-08 10:00:00,3.57,3.59,3.57,3.59,16800.0,3.57,3.59,3.57,3.59,16800.0
2008-04-08 10:05:00,3.58,3.59,3.57,3.58,15600.0,3.58,3.59,3.57,3.58,15600.0
2008-04-08 10:10:00,3.58,3.59,3.58,3.58,20800.0,3.58,3.59,3.58,3.58,20800.0
2008-04-08 10:15:00,3.58,3.58,3.57,3.58,17600.0,3.58,3.58,3.57,3.58,17600.0
2008-04-08 10:20:00,3.58,3.58,3.57,3.58,7200.0,3.58,3.58,3.57,3.58,7200.0
2008-04-08 10:25:00,3.58,3.58,3.56,3.56,6000.0,3.58,3.58,3.56,3.56,6000.0
2008-04-08 10:30:00,3.56,3.58,3.56,3.56,24800.0,3.56,3.58,3.56,3.56,24800.0
2008-04-08 10:35:00,3.56,3.56,3.56,3.56,5600.0,3.56,3.56,3.56,3.56,5600.0
2008-04-08 10:40:00,3.56,3.57,3.56,3.57,13600.0,3.56,3.57,3.56,3.57,13600.0
2008-04-08 10:45:00,3.57,3.58,3.56,3.57,52800.0,3.57,3.58,3.56,3.57,52800.0
2008-04-08 10:50:00,3.57,3.59,3.57,3.59,22400.0,3.57,3.59,3.57,3.59,22400.0
2008-04-08 10:55:00,3.59,3.59,3.58,3.58,8800.0,3.59,3.59,3.58,3.58,8800.0
2008-04-08 11:00:00,3.58,3.58,3.58,3.58,5200.0,3.58,3.58,3.58,3.58,5200.0
2008-04-08 11:05:00,3.58,3.6,3.58,3.6,50400.0,3.58,3.6,3.58,3.6,50400.0
2008-04-08 11:10:00,3.6,3.61,3.6,3.6,15200.0,3.6,3.61,3.6,3.6,15200.0
2008-04-08 11:15:00,3.61,3.61,3.59,3.61,147600.0,3.61,3.61,3.59,3.61,147600.0
2008-04-08 11:20:00,3.61,3.61,3.59,3.6,49200.0,3.61,3.61,3.59,3.6,49200.0
2008-04-08 11:25:00,3.6,3.61,3.6,3.61,10400.0,3.6,3.61,3.6,3.61,10400.0
2008-04-08 11:30:00,3.61,3.62,3.61,3.61,7200.0,3.61,3.62,3.61,3.61,7200.0
2008-04-08 11:35:00,3.61,3.62,3.61,3.61,6400.0,3.61,3.62,3.61,3.61,6400.0
2008-04-08 11:40:00,3.62,3.62,3.61,3.61,7600.0,3.62,3.62,3.61,3.61,7600.0
2008-04-08 11:45:00,3.61,3.61,3.6,3.61,8800.0,3.61,3.61,3.6,3.61,8800.0
2008-04-08 11:50:00,3.61,3.62,3.61,3.62,12800.0,3.61,3.62,3.61,3.62,12800.0
2008-04-08 11:55:00,3.62,3.63,3.62,3.63,5200.0,3.62,3.63,3.62,3.63,5200.0
2008-04-08 12:00:00,3.63,3.63,3.63,3.63,9200.0,3.63,3.63,3.63,3.63,9200.0
2008-04-08 12:05:00,3.63,3.63,3.63,3.63,9600.0,3.63,3.63,3.63,3.63,9600.0
2008-04-08 12:10:00,3.63,3.63,3.62,3.62,12400.0,3.63,3.63,3.62,3.62,12400.0
2008-04-08 12:15:00,3.62,3.62,3.62,3.62,5200.0,3.62,3.62,3.62,3.62,5200.0
2008-04-08 12:20:00,3.62,3.63,3.62,3.62,8400.0,3.62,3.63,3.62,3.62,8400.0
2008-04-08 12:25:00,3.63,3.63,3.62,3.63,6400.0,3.63,3.63,3.62,3.63,6400.0
2008-04-08 12:30:00,3.62,3.62,3.62,3.62,2800.0,3.62,3.62,3.62,3.62,2800.0
2008-04-08 12:35:00,3.62,3.63,3.62,3.62,2800.0,3.62,3.63,3.62,3.62,2800.0
2008-04-08 12:40:00,3.62,3.63,3.62,3.63,7200.0,3.62,3.63,3.62,3.63,7200.0
2008-04-08 12:45:00,3.63,3.63,3.62,3.62,8000.0,3.63,3.63,3.62,3.62,8000.0
2008-04-08 12:50:00,3.62,3.62,3.61,3.61,10800.0,3.62,3.62,3.61,3.61,10800.0
2008-04-08 12:55:00,3.6,3.6,3.59,3.59,5600.0,3.6,3.6,3.59,3.59,5600.0
2008-04-08 13:00:00,3.6,3.6,3.59,3.6,7600.0,3.6,3.6,3.59,3.6,7600.0
2008-04-08 13:05:00,3.59,3.61,3.59,3.6,3600.0,3.59,3.61,3.59,3.6,3600.0
2008-04-08 13:10:00,3.6,3.61,3.6,3.6,3200.0,3.6,3.61,3.6,3.6,3200.0
2008-04-08 13:15:00,3.6,3.6,3.6,3.6,3600.0,3.6,3.6,3.6,3.6,3600.0
2008-04-08 13:20:00,3.6,3.6,3.6,3.6,2400.0,3.6,3.6,3.6,3.6,2400.0
2008-04-08 13:25:00,3.6,3.6,3.59,3.59,5600.0,3.6,3.6,3.59,3.59,5600.0
2008-04-08 13:30:00,3.59,3.6,3.59,3.59,4000.0,3.59,3.6,3.59,3.59,4000.0
2008-04-08 13:35:00,3.59,3.6,3.59,3.59,118000.0,3.59,3.6,3.59,3.59,118000.0
2008-04-08 13:40:00,3.59,3.6,3.59,3.59,8800.0,3.59,3.6,3.59,3.59,8800.0
2008-04-08 13:45:00,3.59,3.59,3.59,3.59,74000.0,3.59,3.59,3.59,3.59,74000.0
2008-04-08 13:50:00,3.59,3.61,3.59,3.61,7200.0,3.59,3.61,3.59,3.61,7200.0
2008-04-08 13:55:00,3.6,3.61,3.6,3.6,7200.0,3.6,3.61,3.6,3.6,7200.0
2008-04-08 14:00:00,3.6,3.6,3.59,3.59,23600.0,3.6,3.6,3.59,3.59,23600.0
2008-04-08 14:05:00,3.59,3.59,3.59,3.59,2800.0,3.59,3.59,3.59,3.59,2800.0
2008-04-08 14:10:00,3.59,3.59,3.59,3.59,8800.0,3.59,3.59,3.59,3.59,8800.0
2008-04-08 14:15:00,3.59,3.59,3.59,3.59,36400.0,3.59,3.59,3.59,3.59,36400.0
2008-04-08 14:20:00,3.59,3.59,3.58,3.58,356000.0,3.59,3.59,3.58,3.58,356000.0
2008-04-08 14:25:00,3.58,3.59,3.58,3.59,51200.0,3.58,3.59,3.58,3.59,51200.0
2008-04-08 14:30:00,3.59,3.59,3.59,3.59,14800.0,3.59,3.59,3.59,3.59,14800.0
2008-04-08 14:35:00,3.59,3.59,3.59,3.59,12400.0,3.59,3.59,3.59,3.59,12400.0
2008-04-08 14:40:00,3.59,3.59,3.59,3.59,16000.0,3.59,3.59,3.59,3.59,16000.0
2008-04-08 14:45:00,3.59,3.59,3.58,3.58,10800.0,3.59,3.59,3.58,3.58,10800.0
2008-04-08 14:50:00,3.59,3.59,3.59,3.59,11600.0,3.59,3.59,3.59,3.59,11600.0
2008-04-08 14:55:00,3.59,3.59,3.59,3.59,11600.0,3.59,3.59,3.59,3.59,11600.0
2008-04-08 15:00:00,3.59,3.59,3.58,3.58,10400.0,3.59,3.59,3.58,3.58,10400.0
2008-04-08 15:05:00,3.58,3.58,3.57,3.57,17200.0,3.58,3.58,3.57,3.57,17200.0
2008-04-08 15:10:00,3.57,3.58,3.56,3.56,23200.0,3.57,3.58,3.56,3.56,23200.0
2008-04-08 15:15:00,3.56,3.56,3.56,3.56,19200.0,3.56,3.56,3.56,3.56,19200.0
2008-04-08 15:20:00,3.56,3.57,3.56,3.57,18800.0,3.56,3.57,3.56,3.57,18800.0
2008-04-08 15:25:00,3.57,3.57,3.57,3.57,14400.0,3.57,3.57,3.57,3.57,14400.0
2008-04-08 15:30:00,3.57,3.59,3.57,3.58,22800.0,3.57,3.59,3.57,3.58,22800.0
2008-04-08 15:35:00,3.58,3.58,3.57,3.57,27200.0,3.58,3.58,3.57,3.57,27200.0
2008-04-08 15:40:00,3.57,3.59,3.57,3.59,10000.0,3.57,3.59,3.57,3.59,10000.0
2008-04-08 15:45:00,3.59,3.59,3.58,3.58,15600.0,3.59,3.59,3.58,3.58,15600.0
2008-04-08 15:50:00,3.58,3.59,3.58,3.59,13200.0,3.58,3.59,3.58,3.59,13200.0
2008-04-08 15:55:00,3.58,3.59,3.57,3.57,12000.0,3.58,3.59,3.57,3.57,12000.0
2008-04-09 09:30:00,3.58,3.59,3.58,3.59,13200.0,3.58,3.59,3.58,3.59,13200.0
2008-04-09 09:35:00,3.59,3.59,3.58,3.59,11200.0,3.59,3.59,3.58,3.59,11200.0
2008-04-09 09:40:00,3.58,3.58,3.58,3.58,4000.0,3.58,3.58,3.58,3.58,4000.0
2008-04-09 09:45:00,3.58,3.59,3.57,3.57,14800.0,3.58,3.59,3.57,3.57,14800.0
2008-04-09 09:50:00,3.57,3.58,3.57,3.57,10800.0,3.57,3.58,3.57,3.57,10800.0
2008-04-09 09:55:00,3.58,3.58,3.57,3.58,26400.0,3.58,3.58,3.57,3.58,26400.0
2008-04-09 10:00:00,3.58,3.58,3.55,3.56,21600.0,3.58,3.58,3.55,3.56,21600.0
2008-04-09 10:05:00,3.56,3.58,3.55,3.56,41600.0,3.56,3.58,3.55,3.56,41600.0
2008-04-09 10:10:00,3.56,3.56,3.55,3.55,8400.0,3.56,3.56,3.55,3.55,8400.0
2008-04-09 10:15:00,3.55,3.55,3.54,3.55,13200.0,3.55,3.55,3.54,3.55,13200.0
2008-04-09 10:20:00,3.55,3.56,3.55,3.56,17200.0,3.55,3.56,3.55,3.56,17200.0
2008-04-09 10:25:00,3.56,3.57,3.56,3.56,5600.0,3.56,3.57,3.56,3.56,5600.0
2008-04-09 10:30:00,3.57,3.57,3.56,3.56,7600.0,3.57,3.57,3.56,3.56,7600.0
2008-04-09 10:35:00,3.55,3.56,3.54,3.54,17200.0,3.55,3.56,3.54,3.54,17200.0
2008-04-09 10:40:00,3.54,3.54,3.54,3.54,3600.0,3.54,3.54,3.54,3.54,3600.0
2008-04-09 10:45:00,3.54,3.55,3.54,3.54,8000.0,3.54,3.55,3.54,3.54,8000.0
2008-04-09 10:50:00,3.54,3.54,3.53,3.54,31600.0,3.54,3.54,3.53,3.54,31600.0
2008-04-09 10:55:00,3.54,3.54,3.53,3.54,11600.0,3.54,3.54,3.53,3.54,11600.0
2008-04-09 11:00:00,3.54,3.54,3.53,3.53,5600.0,3.54,3.54,3.53,3.53,5600.0
2008-04-09 11:05:00,3.53,3.53,3.51,3.52,18800.0,3.53,3.53,3.51,3.52,18800.0
2008-04-09 11:10:00,3.52,3.53,3.51,3.53,51200.0,3.52,3.53,3.51,3.53,51200.0
2008-04-09 11:15:00,3.53,3.53,3.53,3.53,3600.0,3.53,3.53,3.53,3.53,3600.0
2008-04-09 11:20:00,3.53,3.54,3.53,3.53,3200.0,3.53,3.54,3.53,3.53,3200.0
2008-04-09 11:25:00,3.53,3.54,3.53,3.53,22000.0,3.53,3.54,3.53,3.53,22000.0
2008-04-09 11:30:00,3.53,3.53,3.52,3.52,3600.0,3.53,3.53,3.52,3.52,3600.0
2008-04-09 11:35:00,3.52,3.52,3.51,3.51,15600.0,3.52,3.52,3.51,3.51,15600.0
2008-04-09 11:40:00,3.51,3.52,3.51,3.52,8000.0,3.51,3.52,3.51,3.52,8000.0
2008-04-09 11:45:00,3.52,3.52,3.52,3.52,4400.0,3.52,3.52,3.52,3.52,4400.0
2008-04-09 11:50:00,3.52,3.52,3.51,3.51,15200.0,3.52,3.52,3.51,3.51,15200.0
2008-04-09 11:55:00,3.51,3.52,3.5,3.5,8000.0,3.51,3.52,3.5,3.5,8000.0
2008-04-09 12:00:00,3.5,3.51,3.5,3.51,10800.0,3.5,3.51,3.5,3.51,10800.0
2008-04-09 12:05:00,3.51,3.51,3.51,3.51,3200.0,3.51,3.51,3.51,3.51,3200.0
2008-04-09 12:10:00,3.51,3.51,3.5,3.5,8400.0,3.51,3.51,3.5,3.5,8400.0
2008-04-09 12:15:00,3.5,3.51,3.5,3.5,12800.0,3.5,3.51,3.5,3.5,12800.0
2008-04-09 12:20:00,3.5,3.5,3.49,3.49,14800.0,3.5,3.5,3.49,3.49,14800.0
2008-04-09 12:25:00,3.49,3.49,3.49,3.49,5600.0,3.49,3.49,3.49,3.49,5600.0
2008-04-09 12:30:00,3.49,3.49,3.49,3.49,5200.0,3.49,3.49,3.49,3.49,5200.0
2008-04-09 12:35:00,3.49,3.49,3.48,3.48,31600.0,3.49,3.49,3.48,3.48,31600.0
2008-04-09 12:40:00,3.48,3.49,3.48,3.48,11600.0,3.48,3.49,3.48,3.48,11600.0
2008-04-09 12:45:00,3.48,3.48,3.48,3.48,6800.0,3.48,3.48,3.48,3.48,6800.0
2008-04-09 12:50:00,3.48,3.48,3.48,3.48,5200.0,3.48,3.48,3.48,3.48,5200.0
2008-04-09 12:55:00,3.48,3.48,3.47,3.47,7600.0,3.48,3.48,3.47,3.47,7600.0
2008-04-09 13:00:00,3.48,3.48,3.46,3.46,14000.0,3.48,3.48,3.46,3.46,14000.0
2008-04-09 13:05:00,3.46,3.47,3.46,3.47,10400.0,3.46,3.47,3.46,3.47,10400.0
2008-04-09 13:10:00,3.47,3.47,3.47,3.47,3200.0,3.47,3.47,3.47,3.47,3200.0
2008-04-09 13:15:00,3.47,3.47,3.46,3.47,8400.0,3.47,3.47,3.46,3.47,8400.0
2008-04-09 13:20:00,3.47,3.47,3.46,3.46,7600.0,3.47,3.47,3.46,3.46,7600.0
2008-04-09 13:25:00,3.47,3.47,3.46,3.46,10800.0,3.47,3.47,3.46,3.46,10800.0
2008-04-09 13:30:00,3.46,3.47,3.46,3.47,2000.0,3.46,3.47,3.46,3.47,2000.0
2008-04-09 13:35:00,3.46,3.47,3.46,3.46,5600.0,3.46,3.47,3.46,3.46,5600.0
2008-04-09 13:40:00,3.46,3.46,3.46,3.46,5600.0,3.46,3.46,3.46,3.46,5600.0
2008-04-09 13:45:00,3.46,3.46,3.46,3.46,5600.0,3.46,3.46,3.46,3.46,5600.0
2008-04-09 13:50:00,3.46,3.47,3.46,3.47,38000.0,3.46,3.47,3.46,3.47,38000.0
2008-04-09 13:55:00,3.47,3.47,3.46,3.47,6400.0,3.47,3.47,3.46,3.47,6400.0
2008-04-09 14:00:00,3.47,3.47,3.46,3.47,10000.0,3.47,3.47,3.46,3.47,10000.0
2008-04-09 14:05:00,3.47,3.48,3.47,3.48,26000.0,3.47,3.48,3.47,3.48,26000.0
2008-04-09 14:10:00,3.48,3.48,3.48,3.48,13600.0,3.48,3.48,3.48,3.48,13600.0
2008-04-09 14:15:00,3.47,3.49,3.47,3.48,33200.0,3.47,3.49,3.47,3.48,33200.0
2008-04-09 14:20:00,3.48,3.49,3.48,3.48,6800.0,3.48,3.49,3.48,3.48,6800.0
2008-04-09 14:25:00,3.48,3.48,3.48,3.48,10000.0,3.48,3.48,3.48,3.48,10000.0
2008-04-09 14:30:00,3.48,3.48,3.47,3.47,14000.0,3.48,3.48,3.47,3.47,14000.0
2008-04-09 14:35:00,3.47,3.48,3.47,3.47,11600.0,3.47,3.48,3.47,3.47,11600.0
2008-04-09 14:40:00,3.47,3.47,3.47,3.47,10400.0,3.47,3.47,3.47,3.47,10400.0
2008-04-09 14:45:00,3.47,3.48,3.47,3.47,22400.0,3.47,3.48,3.47,3.47,22400.0
2008-04-09 14:50:00,3.47,3.48,3.47,3.48,24400.0,3.47,3.48,3.47,3.48,24400.0
2008-04-09 14:55:00,3.47,3.48,3.47,3.48,14800.0,3.47,3.48,3.47,3.48,14800.0
2008-04-09 15:00:00,3.48,3.48,3.48,3.48,28000.0,3.48,3.48,3.48,3.48,28000.0
2008-04-09 15:05:00,3.48,3.48,3.48,3.48,12800.0,3.48,3.48,3.48,3.48,12800.0
2008-04-09 15:10:00,3.48,3.48,3.48,3.48,12800.0,3.48,3.48,3.48,3.48,12800.0
2008-04-09 15:15:00,3.48,3.48,3.47,3.48,24400.0,3.48,3.48,3.47,3.48,24400.0
2008-04-09 15:20:00,3.48,3.48,3.48,3.48,14000.0,3.48,3.48,3.48,3.48,14000.0
2008-04-09 15:25:00,3.48,3.48,3.48,3.48,11200.0,3.48,3.48,3.48,3.48,11200.0
2008-04-09 15:30:00,3.48,3.48,3.48,3.48,14400.0,3.48,3.48,3.48,3.48,14400.0
2008-04-09 15:35:00,3.48,3.48,3.48,3.48,31200.0,3.48,3.48,3.48,3.48,31200.0
2008-04-09 15:40:00,3.48,3.48,3.48,3.48,11600.0,3.48,3.48,3.48,3.48,11600.0
2008-04-09 15:45:00,3.48,3.48,3.48,3.48,31600.0,3.48,3.48,3.48,3.48,31600.0
2008-04-09 15:50:00,3.48,3.48,3.47,3.48,45200.0,3.48,3.48,3.47,3.48,45200.0
2008-04-09 15:55:00,3.48,3.5,3.48,3.5,45600.0,3.48,3.5,3.48,3.5,45600.0
2008-04-10 09:30:00,3.48,3.49,3.48,3.49,25600.0,3.48,3.49,3.48,3.49,25600.0
2008-04-10 09:35:00,3.49,3.51,3.49,3.51,25200.0,3.49,3.51,3.49,3.51,25200.0
2008-04-10 09:40:00,3.51,3.51,3.5,3.51,12000.0,3.51,3.51,3.5,3.51,12000.0
2008-04-10 09:45:00,3.51,3.53,3.51,3.52,15200.0,3.51,3.53,3.51,3.52,15200.0
2008-04-10 09:50:00,3.53,3.53,3.53,3.53,7200.0,3.53,3.53,3.53,3.53,7200.0
2008-04-10 09:55:00,3.53,3.54,3.53,3.54,10000.0,3.53,3.54,3.53,3.54,10000.0
2008-04-10 10:00:00,3.54,3.54,3.52,3.52,12000.0,3.54,3.54,3.52,3.52,12000.0
2008-04-10 10:05:00,3.52,3.52,3.52,3.52,16000.0,3.52,3.52,3.52,3.52,16000.0
2008-04-10 10:10:00,3.52,3.52,3.5,3.5,20000.0,3.52,3.52,3.5,3.5,20000.0
2008-04-10 10:15:00,3.5,3.5,3.48,3.49,7200.0,3.5,3.5,3.48,3.49,7200.0
2008-04-10 10:20:00,3.49,3.5,3.49,3.5,17600.0,3.49,3.5,3.49,3.5,17600.0
2008-04-10 10:25:00,3.5,3.5,3.5,3.5,4400.0,3.5,3.5,3.5,3.5,4400.0
2008-04-10 10:30:00,3.5,3.51,3.5,3.51,2000.0,3.5,3.51,3.5,3.51,2000.0
2008-04-10 10:35:00,3.51,3.51,3.51,3.51,8800.0,3.51,3.51,3.51,3.51,8800.0
2008-04-10 10:40:00,3.51,3.53,3.51,3.53,8000.0,3.51,3.53,3.51,3.53,8000.0
2008-04-10 10:45:00,3.53,3.53,3.53,3.53,8800.0,3.53,3.53,3.53,3.53,8800.0
2008-04-10 10:50:00,3.53,3.54,3.53,3.54,4000.0,3.53,3.54,3.53,3.54,4000.0
2008-04-10 10:55:00,3.54,3.55,3.54,3.55,13600.0,3.54,3.55,3.54,3.55,13600.0
2008-04-10 11:00:00,3.54,3.55,3.54,3.54,6000.0,3.54,3.55,3.54,3.54,6000.0
2008-04-10 11:05:00,3.53,3.53,3.51,3.51,18400.0,3.53,3.53,3.51,3.51,18400.0
2008-04-10 11:10:00,3.51,3.51,3.5,3.51,7200.0,3.51,3.51,3.5,3.51,7200.0
2008-04-10 11:15:00,3.5,3.52,3.5,3.52,11600.0,3.5,3.52,3.5,3.52,11600.0
2008-04-10 11:20:00,3.51,3.52,3.5,3.5,17200.0,3.51,3.52,3.5,3.5,17200.0
2008-04-10 11:25:00,3.5,3.51,3.49,3.5,10400.0,3.5,3.51,3.49,3.5,10400.0
2008-04-10 11:30:00,3.49,3.49,3.48,3.49,12000.0,3.49,3.49,3.48,3.49,12000.0
2008-04-10 11:35:00,3.48,3.49,3.48,3.48,18800.0,3.48,3.49,3.48,3.48,18800.0
2008-04-10 11:40:00,3.48,3.49,3.48,3.48,19600.0,3.48,3.49,3.48,3.48,19600.0
2008-04-10 11:45:00,3.48,3.48,3.48,3.48,12400.0,3.48,3.48,3.48,3.48,12400.0
2008-04-10 11:50:00,3.48,3.48,3.48,3.48,5200.0,3.48,3.48,3.48,3.48,5200.0
2008-04-10 11:55:00,3.48,3.48,3.48,3.48,4800.0,3.48,3.48,3.48,3.48,4800.0
2008-04-10 12:00:00,3.48,3.48,3.48,3.48,8000.0,3.48,3.48,3.48,3.48,8000.0
2008-04-10 12:05:00,3.48,3.48,3.47,3.47,8400.0,3.48,3.48,3.47,3.47,8400.0
2008-04-10 12:10:00,3.48,3.48,3.45,3.46,53600.0,3.48,3.48,3.45,3.46,53600.0
2008-04-10 12:15:00,3.45,3.46,3.45,3.46,11200.0,3.45,3.46,3.45,3.46,11200.0
2008-04-10 12:20:00,3.46,3.46,3.45,3.45,9600.0,3.46,3.46,3.45,3.45,9600.0
2008-04-10 12:25:00,3.45,3.46,3.42,3.42,88000.0,3.45,3.46,3.42,3.42,88000.0
2008-04-10 12:30:00,3.42,3.42,3.41,3.41,104000.0,3.42,3.42,3.41,3.41,104000.0
2008-04-10 12:35:00,3.41,3.42,3.4,3.41,67200.0,3.41,3.42,3.4,3.41,67200.0
2008-04-10 12:40:00,3.41,3.41,3.37,3.4,120800.0,3.41,3.41,3.37,3.4,120800.0
2008-04-10 12:45:00,3.41,3.42,3.41,3.42,20000.0,3.41,3.42,3.41,3.42,20000.0
2008-04-10 12:50:00,3.42,3.45,3.42,3.45,22000.0,3.42,3.45,3.42,3.45,22000.0
2008-04-10 12:55:00,3.45,3.45,3.45,3.45,2800.0,3.45,3.45,3.45,3.45,2800.0
2008-04-10 13:00:00,3.45,3.46,3.45,3.45,6400.0,3.45,3.46,3.45,3.45,6400.0
2008-04-10 13:05:00,3.45,3.45,3.44,3.45,33600.0,3.45,3.45,3.44,3.45,33600.0
2008-04-10 13:10:00,3.45,3.45,3.44,3.45,30800.0,3.45,3.45,3.44,3.45,30800.0
2008-04-10 13:15:00,3.45,3.45,3.44,3.44,9200.0,3.45,3.45,3.44,3.44,9200.0
2008-04-10 13:20:00,3.45,3.45,3.45,3.45,9200.0,3.45,3.45,3.45,3.45,9200.0
2008-04-10 13:25:00,3.45,3.45,3.44,3.45,10400.0,3.45,3.45,3.44,3.45,10400.0
2008-04-10 13:30:00,3.45,3.45,3.45,3.45,8800.0,3.45,3.45,3.45,3.45,8800.0
2008-04-10 13:35:00,3.45,3.46,3.45,3.45,10400.0,3.45,3.46,3.45,3.45,10400.0
2008-04-10 13:40:00,3.45,3.45,3.44,3.45,34400.0,3.45,3.45,3.44,3.45,34400.0
2008-04-10 13:45:00,3.45,3.46,3.45,3.46,16400.0,3.45,3.46,3.45,3.46,16400.0
2008-04-10 13:50:00,3.46,3.46,3.45,3.45,30400.0,3.46,3.46,3.45,3.45,30400.0
2008-04-10 13:55:00,3.45,3.45,3.44,3.45,10400.0,3.45,3.45,3.44,3.45,10400.0
2008-04-10 14:00:00,3.45,3.45,3.44,3.45,13200.0,3.45,3.45,3.44,3.45,13200.0
2008-04-10 14:05:00,3.45,3.45,3.44,3.45,5200.0,3.45,3.45,3.44,3.45,5200.0
2008-04-10 14:10:00,3.45,3.45,3.44,3.44,11200.0,3.45,3.45,3.44,3.44,11200.0
2008-04-10 14:15:00,3.45,3.45,3.45,3.45,3600.0,3.45,3.45,3.45,3.45,3600.0
2008-04-10 14:20:00,3.45,3.45,3.44,3.44,7200.0,3.45,3.45,3.44,3.44,7200.0
2008-04-10 14:25:00,3.45,3.45,3.45,3.45,1200.0,3.45,3.45,3.45,3.45,1200.0
2008-04-10 14:30:00,3.44,3.44,3.44,3.44,17600.0,3.44,3.44,3.44,3.44,17600.0
2008-04-10 14:35:00,3.44,3.45,3.44,3.45,9200.0,3.44,3.45,3.44,3.45,9200.0
2008-04-10 14:40:00,3.45,3.45,3.45,3.45,13200.0,3.45,3.45,3.45,3.45,13200.0
2008-04-10 14:45:00,3.45,3.46,3.45,3.45,9600.0,3.45,3.46,3.45,3.45,9600.0
2008-04-10 14:50:00,3.45,3.46,3.45,3.45,13200.0,3.45,3.46,3.45,3.45,13200.0
2008-04-10 14:55:00,3.46,3.46,3.46,3.46,10400.0,3.46,3.46,3.46,3.46,10400.0
2008-04-10 15:00:00,3.46,3.46,3.46,3.46,10800.0,3.46,3.46,3.46,3.46,10800.0
2008-04-10 15:05:00,3.46,3.46,3.46,3.46,10000.0,3.46,3.46,3.46,3.46,10000.0
2008-04-10 15:10:00,3.46,3.46,3.46,3.46,15600.0,3.46,3.46,3.46,3.46,15600.0
2008-04-10 15:15:00,3.46,3.46,3.44,3.44,53200.0,3.46,3.46,3.44,3.44,53200.0
2008-04-10 15:20:00,3.44,3.44,3.44,3.44,14000.0,3.44,3.44,3.44,3.44,14000.0
2008-04-10 15:25:00,3.44,3.45,3.44,3.44,26000.0,3.44,3.45,3.44,3.44,26000.0
2008-04-10 15:30:00,3.45,3.45,3.44,3.44,20000.0,3.45,3.45,3.44,3.44,20000.0
2008-04-10 15:35:00,3.44,3.44,3.44,3.44,5200.0,3.44,3.44,3.44,3.44,5200.0
2008-04-10 15:40:00,3.44,3.44,3.43,3.43,18800.0,3.44,3.44,3.43,3.43,18800.0
2008-04-10 15:45:00,3.43,3.44,3.43,3.44,18400.0,3.43,3.44,3.43,3.44,18400.0
2008-04-10 15:50:00,3.44,3.44,3.42,3.43,66400.0,3.44,3.44,3.42,3.43,66400.0
2008-04-10 15:55:00,3.43,3.44,3.42,3.43,84400.0,3.43,3.44,3.42,3.43,84400.0
2008-04-11 09:35:00,3.46,3.46,3.39,3.4,64000.0,3.46,3.46,3.39,3.4,64000.0
2008-04-11 09:40:00,3.41,3.42,3.4,3.4,17200.0,3.41,3.42,3.4,3.4,17200.0
2008-04-11 09:45:00,3.4,3.42,3.39,3.4,84400.0,3.4,3.42,3.39,3.4,84400.0
2008-04-11 09:50:00,3.41,3.42,3.4,3.41,46800.0,3.41,3.42,3.4,3.41,46800.0
2008-04-11 09:55:00,3.4,3.43,3.39,3.4,40800.0,3.4,3.43,3.39,3.4,40800.0
2008-04-11 10:00:00,3.4,3.41,3.4,3.41,3200.0,3.4,3.41,3.4,3.41,3200.0
2008-04-11 10:05:00,3.41,3.42,3.41,3.41,8800.0,3.41,3.42,3.41,3.41,8800.0
2008-04-11 10:10:00,3.41,3.41,3.41,3.41,3200.0,3.41,3.41,3.41,3.41,3200.0
2008-04-11 10:15:00,3.42,3.43,3.41,3.43,40800.0,3.42,3.43,3.41,3.43,40800.0
2008-04-11 10:20:00,3.43,3.44,3.42,3.44,14400.0,3.43,3.44,3.42,3.44,14400.0
2008-04-11 10:25:00,3.43,3.44,3.43,3.43,4800.0,3.43,3.44,3.43,3.43,4800.0
2008-04-11 10:30:00,3.43,3.43,3.43,3.43,6400.0,3.43,3.43,3.43,3.43,6400.0
2008-04-11 10:35:00,3.43,3.44,3.42,3.44,52800.0,3.43,3.44,3.42,3.44,52800.0
2008-04-11 10:40:00,3.43,3.44,3.42,3.42,14000.0,3.43,3.44,3.42,3.42,14000.0
2008-04-11 10:45:00,3.42,3.43,3.42,3.42,3200.0,3.42,3.43,3.42,3.42,3200.0
2008-04-11 10:50:00,3.43,3.43,3.42,3.42,2000.0,3.43,3.43,3.42,3.42,2000.0
2008-04-11 10:55:00,3.42,3.44,3.42,3.43,15200.0,3.42,3.44,3.42,3.43,15200.0
2008-04-11 11:00:00,3.43,3.44,3.42,3.43,44800.0,3.43,3.44,3.42,3.43,44800.0
2008-04-11 11:05:00,3.43,3.44,3.42,3.43,40800.0,3.43,3.44,3.42,3.43,40800.0
2008-04-11 11:10:00,3.43,3.43,3.43,3.43,3600.0,3.43,3.43,3.43,3.43,3600.0
2008-04-11 11:15:00,3.43,3.45,3.43,3.45,15200.0,3.43,3.45,3.43,3.45,15200.0
2008-04-11 11:20:00,3.45,3.45,3.44,3.44,4400.0,3.45,3.45,3.44,3.44,4400.0
2008-04-11 11:25:00,3.45,3.45,3.44,3.44,3200.0,3.45,3.45,3.44,3.44,3200.0
2008-04-11 11:30:00,3.44,3.45,3.44,3.44,21200.0,3.44,3.45,3.44,3.44,21200.0
2008-04-11 11:35:00,3.44,3.45,3.44,3.44,26400.0,3.44,3.45,3.44,3.44,26400.0
2008-04-11 11:40:00,3.44,3.45,3.44,3.44,28800.0,3.44,3.45,3.44,3.44,28800.0
2008-04-11 11:45:00,3.44,3.44,3.44,3.44,3200.0,3.44,3.44,3.44,3.44,3200.0
2008-04-11 11:50:00,3.44,3.44,3.43,3.43,8000.0,3.44,3.44,3.43,3.43,8000.0
2008-04-11 11:55:00,3.43,3.43,3.42,3.42,99600.0,3.43,3.43,3.42,3.42,99600.0
2008-04-11 12:00:00,3.43,3.45,3.43,3.44,11600.0,3.43,3.45,3.43,3.44,11600.0
2008-04-11 12:05:00,3.44,3.45,3.43,3.45,47200.0,3.44,3.45,3.43,3.45,47200.0
2008-04-11 12:10:00,3.45,3.45,3.44,3.45,18800.0,3.45,3.45,3.44,3.45,18800.0
2008-04-11 12:15:00,3.45,3.46,3.45,3.45,7200.0,3.45,3.46,3.45,3.45,7200.0
2008-04-11 12:20:00,3.45,3.46,3.45,3.45,9200.0,3.45,3.46,3.45,3.45,9200.0
2008-04-11 12:25:00,3.45,3.45,3.43,3.43,21200.0,3.45,3.45,3.43,3.43,21200.0
2008-04-11 12:30:00,3.43,3.44,3.43,3.44,6400.0,3.43,3.44,3.43,3.44,6400.0
2008-04-11 12:35:00,3.43,3.43,3.42,3.42,7200.0,3.43,3.43,3.42,3.42,7200.0
2008-04-11 12:40:00,3.42,3.42,3.42,3.42,5600.0,3.42,3.42,3.42,3.42,5600.0
2008-04-11 12:45:00,3.42,3.43,3.42,3.42,36800.0,3.42,3.43,3.42,3.42,36800.0
2008-04-11 12:50:00,3.43,3.43,3.42,3.42,16000.0,3.43,3.43,3.42,3.42,16000.0
2008-04-11 12:55:00,3.43,3.43,3.43,3.43,3600.0,3.43,3.43,3.43,3.43,3600.0
2008-04-11 13:00:00,3.42,3.42,3.42,3.42,9600.0,3.42,3.42,3.42,3.42,9600.0
2008-04-11 13:05:00,3.42,3.43,3.42,3.42,10400.0,3.42,3.43,3.42,3.42,10400.0
2008-04-11 13:10:00,3.42,3.43,3.42,3.43,17600.0,3.42,3.43,3.42,3.43,17600.0
2008-04-11 13:15:00,3.43,3.43,3.43,3.43,7600.0,3.43,3.43,3.43,3.43,7600.0
2008-04-11 13:20:00,3.43,3.44,3.43,3.44,5200.0,3.43,3.44,3.43,3.44,5200.0
2008-04-11 13:25:00,3.43,3.43,3.43,3.43,9200.0,3.43,3.43,3.43,3.43,9200.0
2008-04-11 13:30:00,3.43,3.43,3.42,3.42,13600.0,3.43,3.43,3.42,3.42,13600.0
2008-04-11 13:35:00,3.42,3.42,3.41,3.42,3200.0,3.42,3.42,3.41,3.42,3200.0
2008-04-11 13:40:00,3.42,3.42,3.4,3.4,12400.0,3.42,3.42,3.4,3.4,12400.0
2008-04-11 13:45:00,3.41,3.41,3.41,3.41,2400.0,3.41,3.41,3.41,3.41,2400.0
2008-04-11 13:50:00,3.41,3.42,3.41,3.42,6000.0,3.41,3.42,3.41,3.42,6000.0
2008-04-11 13:55:00,3.42,3.42,3.42,3.42,5600.0,3.42,3.42,3.42,3.42,5600.0
2008-04-11 14:00:00,3.42,3.43,3.42,3.42,8400.0,3.42,3.43,3.42,3.42,8400.0
2008-04-11 14:05:00,3.42,3.43,3.42,3.43,2400.0,3.42,3.43,3.42,3.43,2400.0
2008-04-11 14:10:00,3.43,3.43,3.42,3.43,9600.0,3.43,3.43,3.42,3.43,9600.0
2008-04-11 14:15:00,3.42,3.43,3.42,3.43,10400.0,3.42,3.43,3.42,3.43,10400.0
2008-04-11 14:20:00,3.43,3.43,3.43,3.43,14800.0,3.43,3.43,3.43,3.43,14800.0
2008-04-11 14:25:00,3.43,3.44,3.43,3.44,10000.0,3.43,3.44,3.43,3.44,10000.0
2008-04-11 14:30:00,3.44,3.44,3.43,3.43,28800.0,3.44,3.44,3.43,3.43,28800.0
2008-04-11 14:35:00,3.43,3.43,3.43,3.43,7600.0,3.43,3.43,3.43,3.43,7600.0
2008-04-11 14:40:00,3.43,3.44,3.43,3.43,10800.0,3.43,3.44,3.43,3.43,10800.0
2008-04-11 14:45:00,3.43,3.43,3.43,3.43,8800.0,3.43,3.43,3.43,3.43,8800.0
2008-04-11 14:50:00,3.43,3.44,3.42,3.43,36400.0,3.43,3.44,3.42,3.43,36400.0
2008-04-11 14:55:00,3.43,3.43,3.4,3.4,14800.0,3.43,3.43,3.4,3.4,14800.0
2008-04-11 15:00:00,3.41,3.41,3.4,3.41,17600.0,3.41,3.41,3.4,3.41,17600.0
2008-04-11 15:05:00,3.41,3.41,3.4,3.4,18000.0,3.41,3.41,3.4,3.4,18000.0
2008-04-11 15:10:00,3.4,3.41,3.4,3.4,11200.0,3.4,3.41,3.4,3.4,11200.0
2008-04-11 15:15:00,3.4,3.4,3.4,3.4,3200.0,3.4,3.4,3.4,3.4,3200.0
2008-04-11 15:20:00,3.4,3.41,3.4,3.4,15600.0,3.4,3.41,3.4,3.4,15600.0
2008-04-11 15:25:00,3.41,3.42,3.4,3.42,6800.0,3.41,3.42,3.4,3.42,6800.0
2008-04-11 15:30:00,3.42,3.42,3.41,3.42,16800.0,3.42,3.42,3.41,3.42,16800.0
2008-04-11 15:35:00,3.42,3.42,3.41,3.42,12000.0,3.42,3.42,3.41,3.42,12000.0
2008-04-11 15:40:00,3.42,3.42,3.4,3.4,28000.0,3.42,3.42,3.4,3.4,28000.0
2008-04-11 15:45:00,3.4,3.4,3.39,3.39,31200.0,3.4,3.4,3.39,3.39,31200.0
2008-04-11 15:50:00,3.39,3.4,3.38,3.4,22000.0,3.39,3.4,3.38,3.4,22000.0
2008-04-11 15:55:00,3.4,3.4,3.39,3.39,47200.0,3.4,3.4,3.39,3.39,47200.0
2008-04-14 09:30:00,3.39,3.39,3.34,3.35,17200.0,3.39,3.39,3.34,3.35,17200.0
2008-04-14 09:35:00,3.34,3.35,3.33,3.34,15200.0,3.34,3.35,3.33,3.34,15200.0
2008-04-14 09:40:00,3.34,3.34,3.32,3.32,6400.0,3.34,3.34,3.32,3.32,6400.0
2008-04-14 09:45:00,3.32,3.32,3.31,3.31,18000.0,3.32,3.32,3.31,3.31,18000.0
2008-04-14 09:50:00,3.31,3.31,3.29,3.29,12400.0,3.31,3.31,3.29,3.29,12400.0
2008-04-14 09:55:00,3.29,3.3,3.29,3.29,6000.0,3.29,3.3,3.29,3.29,6000.0
2008-04-14 10:00:00,3.29,3.29,3.28,3.29,18400.0,3.29,3.29,3.28,3.29,18400.0
2008-04-14 10:05:00,3.28,3.28,3.28,3.28,8800.0,3.28,3.28,3.28,3.28,8800.0
2008-04-14 10:10:00,3.28,3.28,3.28,3.28,10800.0,3.28,3.28,3.28,3.28,10800.0
2008-04-14 10:15:00,3.28,3.28,3.28,3.28,11200.0,3.28,3.28,3.28,3.28,11200.0
2008-04-14 10:20:00,3.28,3.28,3.28,3.28,7200.0,3.28,3.28,3.28,3.28,7200.0
2008-04-14 10:25:00,3.28,3.29,3.28,3.28,16000.0,3.28,3.29,3.28,3.28,16000.0
2008-04-14 10:30:00,3.28,3.28,3.28,3.28,9600.0,3.28,3.28,3.28,3.28,9600.0
2008-04-14 10:35:00,3.28,3.28,3.28,3.28,9600.0,3.28,3.28,3.28,3.28,9600.0
2008-04-14 10:40:00,3.28,3.29,3.28,3.29,6800.0,3.28,3.29,3.28,3.29,6800.0
2008-04-14 10:45:00,3.29,3.29,3.29,3.29,6000.0,3.29,3.29,3.29,3.29,6000.0
2008-04-14 10:50:00,3.29,3.29,3.28,3.28,2800.0,3.29,3.29,3.28,3.28,2800.0
2008-04-14 10:55:00,3.28,3.3,3.28,3.3,33600.0,3.28,3.3,3.28,3.3,33600.0
2008-04-14 11:00:00,3.3,3.31,3.3,3.31,5600.0,3.3,3.31,3.3,3.31,5600.0
2008-04-14 11:05:00,3.31,3.31,3.3,3.3,5200.0,3.31,3.31,3.3,3.3,5200.0
2008-04-14 11:10:00,3.3,3.3,3.29,3.29,10800.0,3.3,3.3,3.29,3.29,10800.0
2008-04-14 11:15:00,3.29,3.31,3.29,3.3,55600.0,3.29,3.31,3.29,3.3,55600.0
2008-04-14 11:20:00,3.29,3.31,3.29,3.3,54400.0,3.29,3.31,3.29,3.3,54400.0
2008-04-14 11:25:00,3.3,3.3,3.29,3.3,9600.0,3.3,3.3,3.29,3.3,9600.0
2008-04-14 11:30:00,3.3,3.31,3.29,3.3,29600.0,3.3,3.31,3.29,3.3,29600.0
2008-04-14 11:35:00,3.3,3.31,3.29,3.3,75200.0,3.3,3.31,3.29,3.3,75200.0
2008-04-14 11:40:00,3.3,3.32,3.29,3.31,45600.0,3.3,3.32,3.29,3.31,45600.0
2008-04-14 11:45:00,3.31,3.32,3.31,3.32,20400.0,3.31,3.32,3.31,3.32,20400.0
2008-04-14 11:50:00,3.32,3.32,3.32,3.32,3200.0,3.32,3.32,3.32,3.32,3200.0
2008-04-14 11:55:00,3.32,3.32,3.32,3.32,5600.0,3.32,3.32,3.32,3.32,5600.0
2008-04-14 12:00:00,3.32,3.32,3.31,3.32,15600.0,3.32,3.32,3.31,3.32,15600.0
2008-04-14 12:05:00,3.32,3.33,3.3,3.33,34800.0,3.32,3.33,3.3,3.33,34800.0
2008-04-14 12:10:00,3.32,3.33,3.31,3.32,38000.0,3.32,3.33,3.31,3.32,38000.0
2008-04-14 12:15:00,3.32,3.33,3.32,3.33,6400.0,3.32,3.33,3.32,3.33,6400.0
2008-04-14 12:20:00,3.33,3.33,3.33,3.33,6800.0,3.33,3.33,3.33,3.33,6800.0
2008-04-14 12:25:00,3.33,3.33,3.32,3.32,8800.0,3.33,3.33,3.32,3.32,8800.0
2008-04-14 12:30:00,3.33,3.33,3.32,3.32,16400.0,3.33,3.33,3.32,3.32,16400.0
2008-04-14 12:35:00,3.32,3.34,3.32,3.33,39600.0,3.32,3.34,3.32,3.33,39600.0
2008-04-14 12:40:00,3.33,3.34,3.33,3.34,9200.0,3.33,3.34,3.33,3.34,9200.0
2008-04-14 12:45:00,3.34,3.35,3.34,3.35,17600.0,3.34,3.35,3.34,3.35,17600.0
2008-04-14 12:50:00,3.36,3.37,3.35,3.36,13200.0,3.36,3.37,3.35,3.36,13200.0
2008-04-14 12:55:00,3.36,3.36,3.36,3.36,2000.0,3.36,3.36,3.36,3.36,2000.0
2008-04-14 13:00:00,3.36,3.36,3.35,3.35,15200.0,3.36,3.36,3.35,3.35,15200.0
2008-04-14 13:05:00,3.35,3.35,3.34,3.34,4800.0,3.35,3.35,3.34,3.34,4800.0
2008-04-14 13:10:00,3.35,3.35,3.34,3.35,6800.0,3.35,3.35,3.34,3.35,6800.0
2008-04-14 13:15:00,3.34,3.34,3.34,3.34,4400.0,3.34,3.34,3.34,3.34,4400.0
2008-04-14 13:20:00,3.34,3.34,3.34,3.34,10800.0,3.34,3.34,3.34,3.34,10800.0
2008-04-14 13:25:00,3.34,3.35,3.34,3.35,12400.0,3.34,3.35,3.34,3.35,12400.0
2008-04-14 13:30:00,3.34,3.36,3.34,3.36,10800.0,3.34,3.36,3.34,3.36,10800.0
2008-04-14 13:35:00,3.36,3.36,3.36,3.36,7600.0,3.36,3.36,3.36,3.36,7600.0
2008-04-14 13:40:00,3.36,3.36,3.36,3.36,18000.0,3.36,3.36,3.36,3.36,18000.0
2008-04-14 13:45:00,3.36,3.36,3.36,3.36,14400.0,3.36,3.36,3.36,3.36,14400.0
2008-04-14 13:50:00,3.36,3.36,3.36,3.36,11200.0,3.36,3.36,3.36,3.36,11200.0
2008-04-14 13:55:00,3.36,3.36,3.36,3.36,10800.0,3.36,3.36,3.36,3.36,10800.0
2008-04-14 14:00:00,3.36,3.37,3.35,3.36,24000.0,3.36,3.37,3.35,3.36,24000.0
2008-04-14 14:05:00,3.36,3.36,3.34,3.35,24400.0,3.36,3.36,3.34,3.35,24400.0
2008-04-14 14:10:00,3.35,3.35,3.34,3.34,13600.0,3.35,3.35,3.34,3.34,13600.0
2008-04-14 14:15:00,3.34,3.34,3.34,3.34,7200.0,3.34,3.34,3.34,3.34,7200.0
2008-04-14 14:20:00,3.34,3.34,3.33,3.34,14000.0,3.34,3.34,3.33,3.34,14000.0
2008-04-14 14:25:00,3.34,3.34,3.34,3.34,11600.0,3.34,3.34,3.34,3.34,11600.0
2008-04-14 14:30:00,3.34,3.34,3.34,3.34,11600.0,3.34,3.34,3.34,3.34,11600.0
2008-04-14 14:35:00,3.34,3.34,3.34,3.34,19600.0,3.34,3.34,3.34,3.34,19600.0
2008-04-14 14:40:00,3.34,3.35,3.34,3.35,16000.0,3.34,3.35,3.34,3.35,16000.0
2008-04-14 14:45:00,3.35,3.37,3.35,3.37,30800.0,3.35,3.37,3.35,3.37,30800.0
2008-04-14 14:50:00,3.37,3.37,3.36,3.36,23200.0,3.37,3.37,3.36,3.36,23200.0
2008-04-14 14:55:00,3.36,3.37,3.36,3.36,32000.0,3.36,3.37,3.36,3.36,32000.0
2008-04-14 15:00:00,3.36,3.36,3.35,3.36,33600.0,3.36,3.36,3.35,3.36,33600.0
2008-04-14 15:05:00,3.35,3.35,3.34,3.35,26000.0,3.35,3.35,3.34,3.35,26000.0
2008-04-14 15:10:00,3.34,3.35,3.34,3.35,16800.0,3.34,3.35,3.34,3.35,16800.0
2008-04-14 15:15:00,3.35,3.35,3.34,3.34,15600.0,3.35,3.35,3.34,3.34,15600.0
2008-04-14 15:20:00,3.34,3.34,3.34,3.34,17600.0,3.34,3.34,3.34,3.34,17600.0
2008-04-14 15:25:00,3.34,3.34,3.34,3.34,14000.0,3.34,3.34,3.34,3.34,14000.0
2008-04-14 15:30:00,3.34,3.34,3.33,3.33,20400.0,3.34,3.34,3.33,3.33,20400.0
2008-04-14 15:35:00,3.33,3.33,3.32,3.32,11200.0,3.33,3.33,3.32,3.32,11200.0
2008-04-14 15:40:00,3.32,3.33,3.32,3.33,38400.0,3.32,3.33,3.32,3.33,38400.0
2008-04-14 15:45:00,3.33,3.33,3.33,3.33,12400.0,3.33,3.33,3.33,3.33,12400.0
2008-04-14 15:50:00,3.33,3.34,3.33,3.34,14000.0,3.33,3.34,3.33,3.34,14000.0
2008-04-14 15:55:00,3.34,3.34,3.33,3.33,48000.0,3.34,3.34,3.33,3.33,48000.0
2008-04-15 09:30:00,3.35,3.37,3.35,3.37,10000.0,3.35,3.37,3.35,3.37,10000.0
2008-04-15 09:35:00,3.37,3.37,3.36,3.36,7600.0,3.37,3.37,3.36,3.36,7600.0
2008-04-15 09:40:00,3.36,3.38,3.36,3.37,42000.0,3.36,3.38,3.36,3.37,42000.0
2008-04-15 09:45:00,3.36,3.38,3.35,3.36,50400.0,3.36,3.38,3.35,3.36,50400.0
2008-04-15 09:50:00,3.36,3.37,3.35,3.37,52800.0,3.36,3.37,3.35,3.37,52800.0
2008-04-15 09:55:00,3.37,3.4,3.37,3.4,19200.0,3.37,3.4,3.37,3.4,19200.0
2008-04-15 10:00:00,3.4,3.41,3.39,3.39,27200.0,3.4,3.41,3.39,3.39,27200.0
2008-04-15 10:05:00,3.39,3.42,3.39,3.42,43200.0,3.39,3.42,3.39,3.42,43200.0
2008-04-15 10:10:00,3.42,3.46,3.42,3.44,29600.0,3.42,3.46,3.42,3.44,29600.0
2008-04-15 10:15:00,3.44,3.44,3.4,3.4,17200.0,3.44,3.44,3.4,3.4,17200.0
2008-04-15 10:20:00,3.4,3.43,3.4,3.42,78400.0,3.4,3.43,3.4,3.42,78400.0
2008-04-15 10:25:00,3.42,3.43,3.41,3.42,40800.0,3.42,3.43,3.41,3.42,40800.0
2008-04-15 10:30:00,3.42,3.44,3.42,3.43,12400.0,3.42,3.44,3.42,3.43,12400.0
2008-04-15 10:35:00,3.43,3.44,3.42,3.43,14400.0,3.43,3.44,3.42,3.43,14400.0
2008-04-15 10:40:00,3.43,3.43,3.42,3.43,18000.0,3.43,3.43,3.42,3.43,18000.0
2008-04-15 10:45:00,3.42,3.43,3.41,3.42,68800.0,3.42,3.43,3.41,3.42,68800.0
2008-04-15 10:50:00,3.42,3.42,3.41,3.42,31200.0,3.42,3.42,3.41,3.42,31200.0
2008-04-15 10:55:00,3.42,3.42,3.41,3.41,8000.0,3.42,3.42,3.41,3.41,8000.0
2008-04-15 11:00:00,3.41,3.42,3.41,3.42,16000.0,3.41,3.42,3.41,3.42,16000.0
2008-04-15 11:05:00,3.42,3.42,3.4,3.41,24400.0,3.42,3.42,3.4,3.41,24400.0
2008-04-15 11:10:00,3.41,3.41,3.4,3.41,6400.0,3.41,3.41,3.4,3.41,6400.0
2008-04-15 11:15:00,3.41,3.41,3.4,3.4,24400.0,3.41,3.41,3.4,3.4,24400.0
2008-04-15 11:20:00,3.4,3.4,3.37,3.38,29600.0,3.4,3.4,3.37,3.38,29600.0
2008-04-15 11:25:00,3.37,3.38,3.37,3.38,11200.0,3.37,3.38,3.37,3.38,11200.0
2008-04-15 11:30:00,3.37,3.38,3.37,3.38,6400.0,3.37,3.38,3.37,3.38,6400.0
2008-04-15 11:35:00,3.38,3.39,3.37,3.37,43200.0,3.38,3.39,3.37,3.37,43200.0
2008-04-15 11:40:00,3.36,3.38,3.36,3.38,6400.0,3.36,3.38,3.36,3.38,6400.0
2008-04-15 11:45:00,3.37,3.38,3.37,3.37,4800.0,3.37,3.38,3.37,3.37,4800.0
2008-04-15 11:50:00,3.37,3.38,3.37,3.38,8000.0,3.37,3.38,3.37,3.38,8000.0
2008-04-15 11:55:00,3.38,3.38,3.38,3.38,3600.0,3.38,3.38,3.38,3.38,3600.0
2008-04-15 12:00:00,3.38,3.39,3.38,3.39,4400.0,3.38,3.39,3.38,3.39,4400.0
2008-04-15 12:05:00,3.39,3.39,3.39,3.39,2800.0,3.39,3.39,3.39,3.39,2800.0
2008-04-15 12:10:00,3.39,3.39,3.37,3.39,29200.0,3.39,3.39,3.37,3.39,29200.0
2008-04-15 12:15:00,3.39,3.4,3.39,3.4,9200.0,3.39,3.4,3.39,3.4,9200.0
2008-04-15 12:20:00,3.4,3.4,3.38,3.4,47200.0,3.4,3.4,3.38,3.4,47200.0
2008-04-15 12:25:00,3.4,3.4,3.39,3.39,16800.0,3.4,3.4,3.39,3.39,16800.0
2008-04-15 12:30:00,3.39,3.39,3.39,3.39,5600.0,3.39,3.39,3.39,3.39,5600.0
2008-04-15 12:35:00,3.39,3.39,3.39,3.39,2000.0,3.39,3.39,3.39,3.39,2000.0
2008-04-15 12:40:00,3.4,3.4,3.39,3.4,2800.0,3.4,3.4,3.39,3.4,2800.0
2008-04-15 12:45:00,3.4,3.4,3.4,3.4,2400.0,3.4,3.4,3.4,3.4,2400.0
2008-04-15 12:50:00,3.4,3.4,3.39,3.4,5200.0,3.4,3.4,3.39,3.4,5200.0
2008-04-15 12:55:00,3.4,3.4,3.39,3.39,7600.0,3.4,3.4,3.39,3.39,7600.0
2008-04-15 13:00:00,3.39,3.39,3.39,3.39,8000.0,3.39,3.39,3.39,3.39,8000.0
2008-04-15 13:05:00,3.39,3.4,3.39,3.4,6000.0,3.39,3.4,3.39,3.4,6000.0
2008-04-15 13:10:00,3.4,3.4,3.39,3.4,7600.0,3.4,3.4,3.39,3.4,7600.0
2008-04-15 13:15:00,3.4,3.4,3.4,3.4,10000.0,3.4,3.4,3.4,3.4,10000.0
2008-04-15 13:20:00,3.4,3.4,3.4,3.4,4000.0,3.4,3.4,3.4,3.4,4000.0
2008-04-15 13:25:00,3.4,3.4,3.4,3.4,4800.0,3.4,3.4,3.4,3.4,4800.0
2008-04-15 13:30:00,3.4,3.4,3.4,3.4,4400.0,3.4,3.4,3.4,3.4,4400.0
2008-04-15 13:35:00,3.4,3.4,3.4,3.4,7600.0,3.4,3.4,3.4,3.4,7600.0
2008-04-15 13:40:00,3.4,3.4,3.4,3.4,8000.0,3.4,3.4,3.4,3.4,8000.0
2008-04-15 13:45:00,3.4,3.4,3.4,3.4,10800.0,3.4,3.4,3.4,3.4,10800.0
2008-04-15 13:50:00,3.4,3.41,3.4,3.41,6000.0,3.4,3.41,3.4,3.41,6000.0
2008-04-15 13:55:00,3.4,3.41,3.4,3.41,55600.0,3.4,3.41,3.4,3.41,55600.0
2008-04-15 14:00:00,3.4,3.41,3.39,3.39,53600.0,3.4,3.41,3.39,3.39,53600.0
2008-04-15 14:05:00,3.39,3.41,3.39,3.41,24400.0,3.39,3.41,3.39,3.41,24400.0
2008-04-15 14:10:00,3.41,3.41,3.41,3.41,16400.0,3.41,3.41,3.41,3.41,16400.0
2008-04-15 14:15:00,3.41,3.42,3.41,3.42,13200.0,3.41,3.42,3.41,3.42,13200.0
2008-04-15 14:20:00,3.41,3.42,3.41,3.41,17200.0,3.41,3.42,3.41,3.41,17200.0
2008-04-15 14:25:00,3.41,3.41,3.41,3.41,15600.0,3.41,3.41,3.41,3.41,15600.0
2008-04-15 14:30:00,3.42,3.42,3.41,3.41,15200.0,3.42,3.42,3.41,3.41,15200.0
2008-04-15 14:35:00,3.41,3.41,3.4,3.4,9600.0,3.41,3.41,3.4,3.4,9600.0
2008-04-15 14:40:00,3.4,3.4,3.39,3.39,9600.0,3.4,3.4,3.39,3.39,9600.0
2008-04-15 14:45:00,3.39,3.39,3.39,3.39,6400.0,3.39,3.39,3.39,3.39,6400.0
2008-04-15 14:50:00,3.39,3.39,3.39,3.39,9600.0,3.39,3.39,3.39,3.39,9600.0
2008-04-15 14:55:00,3.39,3.39,3.38,3.39,38000.0,3.39,3.39,3.38,3.39,38000.0
2008-04-15 15:00:00,3.39,3.4,3.39,3.4,24800.0,3.39,3.4,3.39,3.4,24800.0
2008-04-15 15:05:00,3.4,3.4,3.4,3.4,37200.0,3.4,3.4,3.4,3.4,37200.0
2008-04-15 15:10:00,3.4,3.42,3.4,3.42,40800.0,3.4,3.42,3.4,3.42,40800.0
2008-04-15 15:15:00,3.42,3.43,3.42,3.42,40800.0,3.42,3.43,3.42,3.42,40800.0
2008-04-15 15:20:00,3.43,3.43,3.42,3.43,59600.0,3.43,3.43,3.42,3.43,59600.0
2008-04-15 15:25:00,3.43,3.43,3.43,3.43,22000.0,3.43,3.43,3.43,3.43,22000.0
2008-04-15 15:30:00,3.43,3.43,3.43,3.43,26400.0,3.43,3.43,3.43,3.43,26400.0
2008-04-15 15:35:00,3.43,3.43,3.42,3.42,50400.0,3.43,3.43,3.42,3.42,50400.0
2008-04-15 15:40:00,3.42,3.42,3.41,3.41,14800.0,3.42,3.42,3.41,3.41,14800.0
2008-04-15 15:45:00,3.41,3.41,3.41,3.41,47200.0,3.41,3.41,3.41,3.41,47200.0
2008-04-15 15:50:00,3.41,3.41,3.4,3.41,36000.0,3.41,3.41,3.4,3.41,36000.0
2008-04-15 15:55:00,3.41,3.42,3.41,3.41,74000.0,3.41,3.42,3.41,3.41,74000.0
2008-04-16 09:30:00,3.45,3.46,3.44,3.45,9200.0,3.45,3.46,3.44,3.45,9200.0
2008-04-16 09:35:00,3.44,3.45,3.4,3.41,45600.0,3.44,3.45,3.4,3.41,45600.0
2008-04-16 09:40:00,3.42,3.43,3.39,3.4,45600.0,3.42,3.43,3.39,3.4,45600.0
2008-04-16 09:45:00,3.4,3.43,3.39,3.41,56000.0,3.4,3.43,3.39,3.41,56000.0
2008-04-16 09:50:00,3.42,3.44,3.38,3.38,46400.0,3.42,3.44,3.38,3.38,46400.0
2008-04-16 09:55:00,3.39,3.39,3.38,3.39,11600.0,3.39,3.39,3.38,3.39,11600.0
2008-04-16 10:00:00,3.38,3.39,3.38,3.38,12000.0,3.38,3.39,3.38,3.38,12000.0
2008-04-16 10:05:00,3.39,3.39,3.38,3.38,6800.0,3.39,3.39,3.38,3.38,6800.0
2008-04-16 10:10:00,3.38,3.38,3.38,3.38,2800.0,3.38,3.38,3.38,3.38,2800.0
2008-04-16 10:15:00,3.38,3.38,3.37,3.37,9600.0,3.38,3.38,3.37,3.37,9600.0
2008-04-16 10:20:00,3.37,3.39,3.36,3.39,43200.0,3.37,3.39,3.36,3.39,43200.0
2008-04-16 10:25:00,3.4,3.4,3.38,3.39,101600.0,3.4,3.4,3.38,3.39,101600.0
2008-04-16 10:30:00,3.39,3.39,3.36,3.37,68000.0,3.39,3.39,3.36,3.37,68000.0
2008-04-16 10:35:00,3.37,3.37,3.35,3.36,64400.0,3.37,3.37,3.35,3.36,64400.0
2008-04-16 10:40:00,3.36,3.36,3.35,3.36,12800.0,3.36,3.36,3.35,3.36,12800.0
2008-04-16 10:45:00,3.36,3.38,3.36,3.38,17200.0,3.36,3.38,3.36,3.38,17200.0
2008-04-16 10:50:00,3.39,3.39,3.35,3.38,103600.0,3.39,3.39,3.35,3.38,103600.0
2008-04-16 10:55:00,3.39,3.39,3.39,3.39,4400.0,3.39,3.39,3.39,3.39,4400.0
2008-04-16 11:00:00,3.39,3.39,3.38,3.39,6400.0,3.39,3.39,3.38,3.39,6400.0
2008-04-16 11:05:00,3.39,3.39,3.37,3.39,46000.0,3.39,3.39,3.37,3.39,46000.0
2008-04-16 11:10:00,3.39,3.39,3.38,3.38,1200.0,3.39,3.39,3.38,3.38,1200.0
2008-04-16 11:15:00,3.39,3.39,3.38,3.38,15600.0,3.39,3.39,3.38,3.38,15600.0
2008-04-16 11:20:00,3.39,3.39,3.38,3.39,76800.0,3.39,3.39,3.38,3.39,76800.0
2008-04-16 11:25:00,3.39,3.39,3.37,3.39,44800.0,3.39,3.39,3.37,3.39,44800.0
2008-04-16 11:30:00,3.39,3.39,3.38,3.39,38000.0,3.39,3.39,3.38,3.39,38000.0
2008-04-16 11:35:00,3.39,3.39,3.38,3.39,18800.0,3.39,3.39,3.38,3.39,18800.0
2008-04-16 11:40:00,3.39,3.39,3.39,3.39,16800.0,3.39,3.39,3.39,3.39,16800.0
2008-04-16 11:45:00,3.39,3.39,3.36,3.37,79200.0,3.39,3.39,3.36,3.37,79200.0
2008-04-16 11:50:00,3.37,3.37,3.35,3.37,66800.0,3.37,3.37,3.35,3.37,66800.0
2008-04-16 11:55:00,3.37,3.37,3.36,3.37,42800.0,3.37,3.37,3.36,3.37,42800.0
2008-04-16 12:00:00,3.37,3.37,3.37,3.37,5600.0,3.37,3.37,3.37,3.37,5600.0
2008-04-16 12:05:00,3.37,3.37,3.36,3.37,17600.0,3.37,3.37,3.36,3.37,17600.0
2008-04-16 12:10:00,3.36,3.45,3.36,3.36,14400.0,3.36,3.45,3.36,3.36,14400.0
2008-04-16 12:15:00,3.36,3.37,3.36,3.36,44000.0,3.36,3.37,3.36,3.36,44000.0
2008-04-16 12:20:00,3.36,3.37,3.36,3.36,46000.0,3.36,3.37,3.36,3.36,46000.0
2008-04-16 12:25:00,3.36,3.37,3.36,3.37,5600.0,3.36,3.37,3.36,3.37,5600.0
2008-04-16 12:30:00,3.37,3.37,3.36,3.36,16000.0,3.37,3.37,3.36,3.36,16000.0
2008-04-16 12:35:00,3.36,3.36,3.36,3.36,4800.0,3.36,3.36,3.36,3.36,4800.0
2008-04-16 12:40:00,3.36,3.36,3.36,3.36,5600.0,3.36,3.36,3.36,3.36,5600.0
2008-04-16 12:45:00,3.36,3.37,3.36,3.37,32400.0,3.36,3.37,3.36,3.37,32400.0
2008-04-16 12:50:00,3.37,3.37,3.37,3.37,4000.0,3.37,3.37,3.37,3.37,4000.0
2008-04-16 12:55:00,3.37,3.38,3.36,3.37,43200.0,3.37,3.38,3.36,3.37,43200.0
2008-04-16 13:00:00,3.37,3.37,3.37,3.37,6000.0,3.37,3.37,3.37,3.37,6000.0
2008-04-16 13:05:00,3.37,3.37,3.37,3.37,5200.0,3.37,3.37,3.37,3.37,5200.0
2008-04-16 13:10:00,3.37,3.37,3.37,3.37,9600.0,3.37,3.37,3.37,3.37,9600.0
2008-04-16 13:15:00,3.37,3.37,3.36,3.36,29200.0,3.37,3.37,3.36,3.36,29200.0
2008-04-16 13:20:00,3.36,3.37,3.36,3.37,2400.0,3.36,3.37,3.36,3.37,2400.0
2008-04-16 13:25:00,3.37,3.38,3.36,3.36,130800.0,3.37,3.38,3.36,3.36,130800.0
2008-04-16 13:30:00,3.36,3.37,3.36,3.36,11600.0,3.36,3.37,3.36,3.36,11600.0
2008-04-16 13:35:00,3.36,3.36,3.36,3.36,6000.0,3.36,3.36,3.36,3.36,6000.0
2008-04-16 13:40:00,3.36,3.36,3.35,3.36,77200.0,3.36,3.36,3.35,3.36,77200.0
2008-04-16 13:45:00,3.36,3.37,3.36,3.36,19200.0,3.36,3.37,3.36,3.36,19200.0
2008-04-16 13:50:00,3.37,3.37,3.36,3.37,44800.0,3.37,3.37,3.36,3.37,44800.0
2008-04-16 13:55:00,3.37,3.38,3.37,3.37,12800.0,3.37,3.38,3.37,3.37,12800.0
2008-04-16 14:00:00,3.37,3.37,3.37,3.37,13600.0,3.37,3.37,3.37,3.37,13600.0
2008-04-16 14:05:00,3.37,3.38,3.37,3.37,83200.0,3.37,3.38,3.37,3.37,83200.0
2008-04-16 14:10:00,3.37,3.38,3.37,3.37,16000.0,3.37,3.38,3.37,3.37,16000.0
2008-04-16 14:15:00,3.38,3.38,3.38,3.38,22800.0,3.38,3.38,3.38,3.38,22800.0
2008-04-16 14:20:00,3.38,3.38,3.38,3.38,23600.0,3.38,3.38,3.38,3.38,23600.0
2008-04-16 14:25:00,3.38,3.39,3.38,3.38,133600.0,3.38,3.39,3.38,3.38,133600.0
2008-04-16 14:30:00,3.38,3.39,3.38,3.39,28000.0,3.38,3.39,3.38,3.39,28000.0
2008-04-16 14:35:00,3.39,3.39,3.38,3.38,42400.0,3.39,3.39,3.38,3.38,42400.0
2008-04-16 14:40:00,3.38,3.39,3.36,3.36,63600.0,3.38,3.39,3.36,3.36,63600.0
2008-04-16 14:45:00,3.36,3.37,3.35,3.37,64000.0,3.36,3.37,3.35,3.37,64000.0
2008-04-16 14:50:00,3.37,3.38,3.35,3.36,80800.0,3.37,3.38,3.35,3.36,80800.0
2008-04-16 14:55:00,3.36,3.37,3.36,3.37,61600.0,3.36,3.37,3.36,3.37,61600.0
2008-04-16 15:00:00,3.37,3.39,3.37,3.39,12000.0,3.37,3.39,3.37,3.39,12000.0
2008-04-16 15:05:00,3.39,3.39,3.37,3.38,120400.0,3.39,3.39,3.37,3.38,120400.0
2008-04-16 15:10:00,3.38,3.38,3.36,3.37,105600.0,3.38,3.38,3.36,3.37,105600.0
2008-04-16 15:15:00,3.36,3.37,3.36,3.37,18800.0,3.36,3.37,3.36,3.37,18800.0
2008-04-16 15:20:00,3.37,3.37,3.35,3.36,79200.0,3.37,3.37,3.35,3.36,79200.0
2008-04-16 15:25:00,3.36,3.37,3.36,3.37,16400.0,3.36,3.37,3.36,3.37,16400.0
2008-04-16 15:30:00,3.37,3.37,3.36,3.37,41200.0,3.37,3.37,3.36,3.37,41200.0
2008-04-16 15:35:00,3.37,3.38,3.37,3.38,14400.0,3.37,3.38,3.37,3.38,14400.0
2008-04-16 15:40:00,3.38,3.38,3.37,3.38,24400.0,3.38,3.38,3.37,3.38,24400.0
2008-04-16 15:45:00,3.38,3.38,3.38,3.38,27600.0,3.38,3.38,3.38,3.38,27600.0
2008-04-16 15:50:00,3.38,3.39,3.38,3.38,105600.0,3.38,3.39,3.38,3.38,105600.0
2008-04-16 15:55:00,3.38,3.38,3.37,3.37,74000.0,3.38,3.38,3.37,3.37,74000.0
2008-04-17 09:30:00,3.36,3.38,3.36,3.37,26000.0,3.36,3.38,3.36,3.37,26000.0
2008-04-17 09:35:00,3.38,3.38,3.37,3.38,19200.0,3.38,3.38,3.37,3.38,19200.0
2008-04-17 09:40:00,3.38,3.38,3.37,3.37,16000.0,3.38,3.38,3.37,3.37,16000.0
2008-04-17 09:45:00,3.38,3.38,3.37,3.37,10400.0,3.38,3.38,3.37,3.37,10400.0
2008-04-17 09:50:00,3.37,3.38,3.36,3.36,19600.0,3.37,3.38,3.36,3.36,19600.0
2008-04-17 09:55:00,3.36,3.37,3.35,3.37,25600.0,3.36,3.37,3.35,3.37,25600.0
2008-04-17 10:00:00,3.37,3.37,3.35,3.35,31600.0,3.37,3.37,3.35,3.35,31600.0
2008-04-17 10:05:00,3.35,3.35,3.34,3.34,18400.0,3.35,3.35,3.34,3.34,18400.0
2008-04-17 10:10:00,3.34,3.34,3.33,3.34,18000.0,3.34,3.34,3.33,3.34,18000.0
2008-04-17 10:15:00,3.34,3.34,3.34,3.34,26400.0,3.34,3.34,3.34,3.34,26400.0
2008-04-17 10:20:00,3.34,3.34,3.32,3.32,23200.0,3.34,3.34,3.32,3.32,23200.0
2008-04-17 10:25:00,3.32,3.33,3.32,3.33,13200.0,3.32,3.33,3.32,3.33,13200.0
2008-04-17 10:30:00,3.34,3.34,3.32,3.32,24000.0,3.34,3.34,3.32,3.32,24000.0
2008-04-17 10:35:00,3.32,3.33,3.32,3.33,8000.0,3.32,3.33,3.32,3.33,8000.0
2008-04-17 10:40:00,3.33,3.35,3.33,3.35,10000.0,3.33,3.35,3.33,3.35,10000.0
2008-04-17 10:45:00,3.35,3.35,3.34,3.35,15200.0,3.35,3.35,3.34,3.35,15200.0
2008-04-17 10:50:00,3.35,3.35,3.34,3.34,30400.0,3.35,3.35,3.34,3.34,30400.0
2008-04-17 10:55:00,3.34,3.34,3.33,3.33,38000.0,3.34,3.34,3.33,3.33,38000.0
2008-04-17 11:00:00,3.33,3.33,3.33,3.33,12400.0,3.33,3.33,3.33,3.33,12400.0
2008-04-17 11:05:00,3.34,3.36,3.33,3.36,16800.0,3.34,3.36,3.33,3.36,16800.0
2008-04-17 11:10:00,3.36,3.37,3.36,3.37,18800.0,3.36,3.37,3.36,3.37,18800.0
2008-04-17 11:15:00,3.37,3.37,3.37,3.37,34000.0,3.37,3.37,3.37,3.37,34000.0
2008-04-17 11:20:00,3.37,3.38,3.37,3.38,30800.0,3.37,3.38,3.37,3.38,30800.0
2008-04-17 11:25:00,3.37,3.38,3.36,3.37,63200.0,3.37,3.38,3.36,3.37,63200.0
2008-04-17 11:30:00,3.36,3.37,3.34,3.35,65600.0,3.36,3.37,3.34,3.35,65600.0
2008-04-17 11:35:00,3.35,3.36,3.35,3.35,16800.0,3.35,3.36,3.35,3.35,16800.0
2008-04-17 11:40:00,3.35,3.36,3.35,3.35,19600.0,3.35,3.36,3.35,3.35,19600.0
2008-04-17 11:45:00,3.35,3.35,3.35,3.35,8800.0,3.35,3.35,3.35,3.35,8800.0
2008-04-17 11:50:00,3.35,3.37,3.35,3.36,70000.0,3.35,3.37,3.35,3.36,70000.0
2008-04-17 11:55:00,3.36,3.36,3.35,3.35,35600.0,3.36,3.36,3.35,3.35,35600.0
2008-04-17 12:00:00,3.36,3.37,3.35,3.37,17600.0,3.36,3.37,3.35,3.37,17600.0
2008-04-17 12:05:00,3.37,3.37,3.35,3.35,42000.0,3.37,3.37,3.35,3.35,42000.0
2008-04-17 12:10:00,3.36,3.36,3.35,3.35,31200.0,3.36,3.36,3.35,3.35,31200.0
2008-04-17 12:15:00,3.36,3.36,3.36,3.36,5600.0,3.36,3.36,3.36,3.36,5600.0
2008-04-17 12:20:00,3.36,3.36,3.35,3.35,27200.0,3.36,3.36,3.35,3.35,27200.0
2008-04-17 12:25:00,3.35,3.35,3.35,3.35,118000.0,3.35,3.35,3.35,3.35,118000.0
2008-04-17 12:30:00,3.35,3.35,3.34,3.35,7200.0,3.35,3.35,3.34,3.35,7200.0
2008-04-17 12:35:00,3.35,3.35,3.35,3.35,2800.0,3.35,3.35,3.35,3.35,2800.0
2008-04-17 12:40:00,3.35,3.35,3.35,3.35,1200.0,3.35,3.35,3.35,3.35,1200.0
2008-04-17 12:45:00,3.35,3.35,3.35,3.35,800.0,3.35,3.35,3.35,3.35,800.0
2008-04-17 12:50:00,3.35,3.36,3.35,3.36,5600.0,3.35,3.36,3.35,3.36,5600.0
2008-04-17 12:55:00,3.36,3.36,3.36,3.36,2000.0,3.36,3.36,3.36,3.36,2000.0
2008-04-17 13:00:00,3.36,3.36,3.35,3.35,31200.0,3.36,3.36,3.35,3.35,31200.0
2008-04-17 13:05:00,3.35,3.35,3.35,3.35,15600.0,3.35,3.35,3.35,3.35,15600.0
2008-04-17 13:10:00,3.35,3.36,3.35,3.35,16000.0,3.35,3.36,3.35,3.35,16000.0
2008-04-17 13:15:00,3.36,3.36,3.35,3.35,32400.0,3.36,3.36,3.35,3.35,32400.0
2008-04-17 13:20:00,3.35,3.36,3.35,3.36,5200.0,3.35,3.36,3.35,3.36,5200.0
2008-04-17 13:25:00,3.35,3.36,3.35,3.35,19600.0,3.35,3.36,3.35,3.35,19600.0
2008-04-17 13:30:00,3.35,3.36,3.35,3.35,34400.0,3.35,3.36,3.35,3.35,34400.0
2008-04-17 13:35:00,3.36,3.36,3.35,3.36,17200.0,3.36,3.36,3.35,3.36,17200.0
2008-04-17 13:40:00,3.36,3.36,3.35,3.35,46400.0,3.36,3.36,3.35,3.35,46400.0
2008-04-17 13:45:00,3.35,3.36,3.35,3.35,27600.0,3.35,3.36,3.35,3.35,27600.0
2008-04-17 13:50:00,3.35,3.35,3.35,3.35,2800.0,3.35,3.35,3.35,3.35,2800.0
2008-04-17 13:55:00,3.35,3.35,3.35,3.35,800.0,3.35,3.35,3.35,3.35,800.0
2008-04-17 14:00:00,3.35,3.36,3.35,3.36,18800.0,3.35,3.36,3.35,3.36,18800.0
2008-04-17 14:05:00,3.36,3.36,3.36,3.36,0.0,3.36,3.36,3.36,3.36,0.0
2008-04-17 14:10:00,3.35,3.36,3.35,3.36,14000.0,3.35,3.36,3.35,3.36,14000.0
2008-04-17 14:15:00,3.35,3.36,3.35,3.36,8800.0,3.35,3.36,3.35,3.36,8800.0
2008-04-17 14:20:00,3.36,3.36,3.35,3.35,20000.0,3.36,3.36,3.35,3.35,20000.0
2008-04-17 14:25:00,3.35,3.35,3.35,3.35,8800.0,3.35,3.35,3.35,3.35,8800.0
2008-04-17 14:30:00,3.35,3.36,3.35,3.35,38000.0,3.35,3.36,3.35,3.35,38000.0
2008-04-17 14:35:00,3.36,3.36,3.35,3.35,6800.0,3.36,3.36,3.35,3.35,6800.0
2008-04-17 14:40:00,3.36,3.36,3.35,3.36,3600.0,3.36,3.36,3.35,3.36,3600.0
2008-04-17 14:45:00,3.35,3.36,3.35,3.36,19600.0,3.35,3.36,3.35,3.36,19600.0
2008-04-17 14:50:00,3.35,3.36,3.35,3.35,27200.0,3.35,3.36,3.35,3.35,27200.0
2008-04-17 14:55:00,3.35,3.35,3.35,3.35,8000.0,3.35,3.35,3.35,3.35,8000.0
2008-04-17 15:00:00,3.35,3.35,3.35,3.35,35200.0,3.35,3.35,3.35,3.35,35200.0
2008-04-17 15:05:00,3.35,3.35,3.35,3.35,8000.0,3.35,3.35,3.35,3.35,8000.0
2008-04-17 15:10:00,3.36,3.36,3.35,3.36,18000.0,3.36,3.36,3.35,3.36,18000.0
2008-04-17 15:15:00,3.36,3.36,3.35,3.36,71600.0,3.36,3.36,3.35,3.36,71600.0
2008-04-17 15:20:00,3.36,3.36,3.35,3.36,13200.0,3.36,3.36,3.35,3.36,13200.0
2008-04-17 15:25:00,3.36,3.36,3.35,3.36,18800.0,3.36,3.36,3.35,3.36,18800.0
2008-04-17 15:30:00,3.35,3.36,3.35,3.36,23200.0,3.35,3.36,3.35,3.36,23200.0
2008-04-17 15:35:00,3.36,3.37,3.35,3.36,62400.0,3.36,3.37,3.35,3.36,62400.0
2008-04-17 15:40:00,3.36,3.36,3.36,3.36,16800.0,3.36,3.36,3.36,3.36,16800.0
2008-04-17 15:45:00,3.36,3.36,3.35,3.36,35200.0,3.36,3.36,3.35,3.36,35200.0
2008-04-17 15:50:00,3.36,3.36,3.35,3.35,29200.0,3.36,3.36,3.35,3.35,29200.0
2008-04-17 15:55:00,3.35,3.36,3.35,3.36,81200.0,3.35,3.36,3.35,3.36,81200.0
2008-04-18 09:30:00,3.43,3.43,3.4,3.4,87600.0,3.43,3.43,3.4,3.4,87600.0
2008-04-18 09:35:00,3.44,3.48,3.43,3.43,64800.0,3.44,3.48,3.43,3.43,64800.0
2008-04-18 09:40:00,3.44,3.45,3.4,3.44,58800.0,3.44,3.45,3.4,3.44,58800.0
2008-04-18 09:45:00,3.44,3.45,3.39,3.4,95600.0,3.44,3.45,3.39,3.4,95600.0
2008-04-18 09:50:00,3.39,3.43,3.39,3.41,94400.0,3.39,3.43,3.39,3.41,94400.0
2008-04-18 09:55:00,3.41,3.42,3.4,3.4,26800.0,3.41,3.42,3.4,3.4,26800.0
2008-04-18 10:00:00,3.4,3.41,3.39,3.39,15200.0,3.4,3.41,3.39,3.39,15200.0
2008-04-18 10:05:00,3.39,3.41,3.38,3.39,60400.0,3.39,3.41,3.38,3.39,60400.0
2008-04-18 10:10:00,3.39,3.4,3.38,3.4,23200.0,3.39,3.4,3.38,3.4,23200.0
2008-04-18 10:15:00,3.4,3.43,3.4,3.42,59200.0,3.4,3.43,3.4,3.42,59200.0
2008-04-18 10:20:00,3.42,3.42,3.4,3.41,35600.0,3.42,3.42,3.4,3.41,35600.0
2008-04-18 10:25:00,3.41,3.41,3.39,3.39,39600.0,3.41,3.41,3.39,3.39,39600.0
2008-04-18 10:30:00,3.38,3.39,3.38,3.39,29600.0,3.38,3.39,3.38,3.39,29600.0
2008-04-18 10:35:00,3.39,3.41,3.39,3.4,120800.0,3.39,3.41,3.39,3.4,120800.0
2008-04-18 10:40:00,3.42,3.44,3.41,3.44,12400.0,3.42,3.44,3.41,3.44,12400.0
2008-04-18 10:45:00,3.45,3.45,3.44,3.44,40400.0,3.45,3.45,3.44,3.44,40400.0
2008-04-18 10:50:00,3.44,3.44,3.44,3.44,10000.0,3.44,3.44,3.44,3.44,10000.0
2008-04-18 10:55:00,3.44,3.46,3.44,3.46,35200.0,3.44,3.46,3.44,3.46,35200.0
2008-04-18 11:00:00,3.46,3.47,3.46,3.46,39600.0,3.46,3.47,3.46,3.46,39600.0
2008-04-18 11:05:00,3.45,3.46,3.45,3.46,17600.0,3.45,3.46,3.45,3.46,17600.0
2008-04-18 11:10:00,3.46,3.46,3.45,3.45,16400.0,3.46,3.46,3.45,3.45,16400.0
2008-04-18 11:15:00,3.45,3.45,3.44,3.44,2400.0,3.45,3.45,3.44,3.44,2400.0
2008-04-18 11:20:00,3.44,3.45,3.44,3.45,27600.0,3.44,3.45,3.44,3.45,27600.0
2008-04-18 11:25:00,3.45,3.46,3.45,3.46,22000.0,3.45,3.46,3.45,3.46,22000.0
2008-04-18 11:30:00,3.45,3.46,3.45,3.45,24000.0,3.45,3.46,3.45,3.45,24000.0
2008-04-18 11:35:00,3.45,3.46,3.45,3.46,12800.0,3.45,3.46,3.45,3.46,12800.0
2008-04-18 11:40:00,3.46,3.48,3.46,3.48,36000.0,3.46,3.48,3.46,3.48,36000.0
2008-04-18 11:45:00,3.48,3.48,3.48,3.48,13200.0,3.48,3.48,3.48,3.48,13200.0
2008-04-18 11:50:00,3.48,3.49,3.48,3.49,7600.0,3.48,3.49,3.48,3.49,7600.0
2008-04-18 11:55:00,3.49,3.5,3.49,3.5,9600.0,3.49,3.5,3.49,3.5,9600.0
2008-04-18 12:00:00,3.5,3.5,3.49,3.49,19200.0,3.5,3.5,3.49,3.49,19200.0
2008-04-18 12:05:00,3.49,3.5,3.49,3.49,10000.0,3.49,3.5,3.49,3.49,10000.0
2008-04-18 12:10:00,3.5,3.5,3.47,3.48,16000.0,3.5,3.5,3.47,3.48,16000.0
2008-04-18 12:15:00,3.47,3.48,3.47,3.48,12000.0,3.47,3.48,3.47,3.48,12000.0
2008-04-18 12:20:00,3.48,3.48,3.47,3.47,13200.0,3.48,3.48,3.47,3.47,13200.0
2008-04-18 12:25:00,3.47,3.47,3.47,3.47,2000.0,3.47,3.47,3.47,3.47,2000.0
2008-04-18 12:30:00,3.47,3.47,3.47,3.47,12400.0,3.47,3.47,3.47,3.47,12400.0
2008-04-18 12:35:00,3.47,3.47,3.47,3.47,4000.0,3.47,3.47,3.47,3.47,4000.0
2008-04-18 12:40:00,3.47,3.47,3.47,3.47,3600.0,3.47,3.47,3.47,3.47,3600.0
2008-04-18 12:45:00,3.47,3.47,3.44,3.45,51200.0,3.47,3.47,3.44,3.45,51200.0
2008-04-18 12:50:00,3.45,3.45,3.44,3.45,5200.0,3.45,3.45,3.44,3.45,5200.0
2008-04-18 12:55:00,3.45,3.45,3.45,3.45,4000.0,3.45,3.45,3.45,3.45,4000.0
2008-04-18 13:00:00,3.45,3.45,3.44,3.44,10000.0,3.45,3.45,3.44,3.44,10000.0
2008-04-18 13:05:00,3.44,3.44,3.43,3.44,12400.0,3.44,3.44,3.43,3.44,12400.0
2008-04-18 13:10:00,3.44,3.44,3.44,3.44,2800.0,3.44,3.44,3.44,3.44,2800.0
2008-04-18 13:15:00,3.44,3.44,3.44,3.44,400.0,3.44,3.44,3.44,3.44,400.0
2008-04-18 13:20:00,3.44,3.44,3.44,3.44,400.0,3.44,3.44,3.44,3.44,400.0
2008-04-18 13:25:00,3.44,3.45,3.44,3.44,11600.0,3.44,3.45,3.44,3.44,11600.0
2008-04-18 13:30:00,3.45,3.45,3.45,3.45,4000.0,3.45,3.45,3.45,3.45,4000.0
2008-04-18 13:35:00,3.45,3.46,3.45,3.46,3200.0,3.45,3.46,3.45,3.46,3200.0
2008-04-18 13:40:00,3.46,3.46,3.46,3.46,1600.0,3.46,3.46,3.46,3.46,1600.0
2008-04-18 13:45:00,3.46,3.46,3.46,3.46,4000.0,3.46,3.46,3.46,3.46,4000.0
2008-04-18 13:50:00,3.46,3.46,3.46,3.46,7200.0,3.46,3.46,3.46,3.46,7200.0
2008-04-18 13:55:00,3.47,3.48,3.47,3.47,16000.0,3.47,3.48,3.47,3.47,16000.0
2008-04-18 14:00:00,3.47,3.47,3.45,3.45,20800.0,3.47,3.47,3.45,3.45,20800.0
2008-04-18 14:05:00,3.45,3.45,3.44,3.44,18000.0,3.45,3.45,3.44,3.44,18000.0
2008-04-18 14:10:00,3.44,3.44,3.44,3.44,10800.0,3.44,3.44,3.44,3.44,10800.0
2008-04-18 14:15:00,3.44,3.44,3.43,3.44,6800.0,3.44,3.44,3.43,3.44,6800.0
2008-04-18 14:20:00,3.44,3.45,3.44,3.45,40800.0,3.44,3.45,3.44,3.45,40800.0
2008-04-18 14:25:00,3.45,3.45,3.44,3.44,12000.0,3.45,3.45,3.44,3.44,12000.0
2008-04-18 14:30:00,3.44,3.44,3.44,3.44,8800.0,3.44,3.44,3.44,3.44,8800.0
2008-04-18 14:35:00,3.44,3.44,3.44,3.44,7200.0,3.44,3.44,3.44,3.44,7200.0
2008-04-18 14:40:00,3.44,3.44,3.44,3.44,8000.0,3.44,3.44,3.44,3.44,8000.0
2008-04-18 14:45:00,3.44,3.44,3.44,3.44,8800.0,3.44,3.44,3.44,3.44,8800.0
2008-04-18 14:50:00,3.44,3.44,3.43,3.43,9600.0,3.44,3.44,3.43,3.43,9600.0
2008-04-18 14:55:00,3.43,3.43,3.43,3.43,8800.0,3.43,3.43,3.43,3.43,8800.0
2008-04-18 15:00:00,3.43,3.43,3.43,3.43,13600.0,3.43,3.43,3.43,3.43,13600.0
2008-04-18 15:05:00,3.43,3.43,3.42,3.43,27600.0,3.43,3.43,3.42,3.43,27600.0
2008-04-18 15:10:00,3.43,3.43,3.43,3.43,5200.0,3.43,3.43,3.43,3.43,5200.0
2008-04-18 15:15:00,3.43,3.43,3.43,3.43,7200.0,3.43,3.43,3.43,3.43,7200.0
2008-04-18 15:20:00,3.43,3.44,3.43,3.43,7200.0,3.43,3.44,3.43,3.43,7200.0
2008-04-18 15:25:00,3.43,3.43,3.43,3.43,14000.0,3.43,3.43,3.43,3.43,14000.0
2008-04-18 15:30:00,3.43,3.43,3.42,3.43,27600.0,3.43,3.43,3.42,3.43,27600.0
2008-04-18 15:35:00,3.43,3.43,3.42,3.43,16400.0,3.43,3.43,3.42,3.43,16400.0
2008-04-18 15:40:00,3.42,3.43,3.42,3.43,53600.0,3.42,3.43,3.42,3.43,53600.0
2008-04-18 15:45:00,3.43,3.43,3.42,3.43,44400.0,3.43,3.43,3.42,3.43,44400.0
2008-04-18 15:50:00,3.42,3.44,3.42,3.44,46000.0,3.42,3.44,3.42,3.44,46000.0
2008-04-18 15:55:00,3.44,3.44,3.42,3.43,95600.0,3.44,3.44,3.42,3.43,95600.0
2008-04-21 09:30:00,3.38,3.42,3.38,3.42,17600.0,3.38,3.42,3.38,3.42,17600.0
2008-04-21 09:35:00,3.41,3.48,3.41,3.47,25600.0,3.41,3.48,3.41,3.47,25600.0
2008-04-21 09:40:00,3.47,3.5,3.46,3.49,54800.0,3.47,3.5,3.46,3.49,54800.0
2008-04-21 09:45:00,3.49,3.51,3.49,3.51,35600.0,3.49,3.51,3.49,3.51,35600.0
2008-04-21 09:50:00,3.51,3.51,3.48,3.48,39200.0,3.51,3.51,3.48,3.48,39200.0
2008-04-21 09:55:00,3.48,3.55,3.48,3.48,122400.0,3.48,3.55,3.48,3.48,122400.0
2008-04-21 10:00:00,3.48,3.49,3.44,3.45,37200.0,3.48,3.49,3.44,3.45,37200.0
2008-04-21 10:05:00,3.45,3.48,3.45,3.48,25600.0,3.45,3.48,3.45,3.48,25600.0
2008-04-21 10:10:00,3.47,3.48,3.46,3.48,38400.0,3.47,3.48,3.46,3.48,38400.0
2008-04-21 10:15:00,3.48,3.5,3.48,3.5,27600.0,3.48,3.5,3.48,3.5,27600.0
2008-04-21 10:20:00,3.5,3.52,3.5,3.51,31200.0,3.5,3.52,3.5,3.51,31200.0
2008-04-21 10:25:00,3.51,3.51,3.5,3.51,27600.0,3.51,3.51,3.5,3.51,27600.0
2008-04-21 10:30:00,3.51,3.51,3.5,3.5,15200.0,3.51,3.51,3.5,3.5,15200.0
2008-04-21 10:35:00,3.51,3.51,3.5,3.5,22800.0,3.51,3.51,3.5,3.5,22800.0
2008-04-21 10:40:00,3.51,3.51,3.5,3.51,12800.0,3.51,3.51,3.5,3.51,12800.0
2008-04-21 10:45:00,3.5,3.51,3.5,3.51,7600.0,3.5,3.51,3.5,3.51,7600.0
2008-04-21 10:50:00,3.51,3.51,3.49,3.49,12800.0,3.51,3.51,3.49,3.49,12800.0
2008-04-21 10:55:00,3.49,3.5,3.49,3.49,10000.0,3.49,3.5,3.49,3.49,10000.0
2008-04-21 11:00:00,3.49,3.49,3.49,3.49,36000.0,3.49,3.49,3.49,3.49,36000.0
2008-04-21 11:05:00,3.49,3.5,3.49,3.5,24000.0,3.49,3.5,3.49,3.5,24000.0
2008-04-21 11:10:00,3.49,3.5,3.49,3.5,11600.0,3.49,3.5,3.49,3.5,11600.0
2008-04-21 11:15:00,3.5,3.51,3.5,3.5,15600.0,3.5,3.51,3.5,3.5,15600.0
2008-04-21 11:20:00,3.51,3.51,3.51,3.51,11600.0,3.51,3.51,3.51,3.51,11600.0
2008-04-21 11:25:00,3.51,3.52,3.5,3.5,37600.0,3.51,3.52,3.5,3.5,37600.0
2008-04-21 11:30:00,3.5,3.5,3.5,3.5,33600.0,3.5,3.5,3.5,3.5,33600.0
2008-04-21 11:35:00,3.5,3.52,3.5,3.52,100000.0,3.5,3.52,3.5,3.52,100000.0
2008-04-21 11:40:00,3.52,3.52,3.51,3.52,34800.0,3.52,3.52,3.51,3.52,34800.0
2008-04-21 11:45:00,3.52,3.52,3.52,3.52,9200.0,3.52,3.52,3.52,3.52,9200.0
2008-04-21 11:50:00,3.52,3.53,3.52,3.52,52000.0,3.52,3.53,3.52,3.52,52000.0
2008-04-21 11:55:00,3.52,3.52,3.52,3.52,8800.0,3.52,3.52,3.52,3.52,8800.0
2008-04-21 12:00:00,3.52,3.53,3.52,3.52,23200.0,3.52,3.53,3.52,3.52,23200.0
2008-04-21 12:05:00,3.52,3.53,3.52,3.53,6800.0,3.52,3.53,3.52,3.53,6800.0
2008-04-21 12:10:00,3.53,3.55,3.52,3.53,88400.0,3.53,3.55,3.52,3.53,88400.0
2008-04-21 12:15:00,3.53,3.54,3.53,3.53,18400.0,3.53,3.54,3.53,3.53,18400.0
2008-04-21 12:20:00,3.53,3.56,3.53,3.54,48400.0,3.53,3.56,3.53,3.54,48400.0
2008-04-21 12:25:00,3.54,3.55,3.54,3.55,14400.0,3.54,3.55,3.54,3.55,14400.0
2008-04-21 12:30:00,3.55,3.55,3.54,3.54,13200.0,3.55,3.55,3.54,3.54,13200.0
2008-04-21 12:35:00,3.55,3.55,3.54,3.55,9600.0,3.55,3.55,3.54,3.55,9600.0
2008-04-21 12:40:00,3.55,3.56,3.54,3.56,62400.0,3.55,3.56,3.54,3.56,62400.0
2008-04-21 12:45:00,3.55,3.55,3.55,3.55,8000.0,3.55,3.55,3.55,3.55,8000.0
2008-04-21 12:50:00,3.55,3.56,3.54,3.55,36800.0,3.55,3.56,3.54,3.55,36800.0
2008-04-21 12:55:00,3.55,3.56,3.53,3.53,70000.0,3.55,3.56,3.53,3.53,70000.0
2008-04-21 13:00:00,3.54,3.54,3.54,3.54,14800.0,3.54,3.54,3.54,3.54,14800.0
2008-04-21 13:05:00,3.54,3.54,3.54,3.54,12000.0,3.54,3.54,3.54,3.54,12000.0
2008-04-21 13:10:00,3.54,3.54,3.53,3.53,13600.0,3.54,3.54,3.53,3.53,13600.0
2008-04-21 13:15:00,3.53,3.53,3.52,3.52,16000.0,3.53,3.53,3.52,3.52,16000.0
2008-04-21 13:20:00,3.52,3.52,3.51,3.51,25200.0,3.52,3.52,3.51,3.51,25200.0
2008-04-21 13:25:00,3.51,3.51,3.5,3.51,8800.0,3.51,3.51,3.5,3.51,8800.0
2008-04-21 13:30:00,3.5,3.51,3.5,3.51,17600.0,3.5,3.51,3.5,3.51,17600.0
2008-04-21 13:35:00,3.51,3.51,3.5,3.51,28400.0,3.51,3.51,3.5,3.51,28400.0
2008-04-21 13:40:00,3.5,3.5,3.5,3.5,18400.0,3.5,3.5,3.5,3.5,18400.0
2008-04-21 13:45:00,3.5,3.5,3.5,3.5,23600.0,3.5,3.5,3.5,3.5,23600.0
2008-04-21 13:50:00,3.5,3.5,3.5,3.5,19200.0,3.5,3.5,3.5,3.5,19200.0
2008-04-21 13:55:00,3.51,3.51,3.5,3.5,7200.0,3.51,3.51,3.5,3.5,7200.0
2008-04-21 14:00:00,3.5,3.5,3.5,3.5,6800.0,3.5,3.5,3.5,3.5,6800.0
2008-04-21 14:05:00,3.49,3.5,3.48,3.5,58000.0,3.49,3.5,3.48,3.5,58000.0
2008-04-21 14:10:00,3.5,3.5,3.49,3.5,18800.0,3.5,3.5,3.49,3.5,18800.0
2008-04-21 14:15:00,3.5,3.51,3.5,3.5,29200.0,3.5,3.51,3.5,3.5,29200.0
2008-04-21 14:20:00,3.5,3.51,3.5,3.5,24400.0,3.5,3.51,3.5,3.5,24400.0
2008-04-21 14:25:00,3.5,3.5,3.5,3.5,18400.0,3.5,3.5,3.5,3.5,18400.0
2008-04-21 14:30:00,3.5,3.5,3.5,3.5,17200.0,3.5,3.5,3.5,3.5,17200.0
2008-04-21 14:35:00,3.5,3.5,3.48,3.49,31600.0,3.5,3.5,3.48,3.49,31600.0
2008-04-21 14:40:00,3.49,3.49,3.47,3.47,22800.0,3.49,3.49,3.47,3.47,22800.0
2008-04-21 14:45:00,3.47,3.47,3.45,3.46,24400.0,3.47,3.47,3.45,3.46,24400.0
2008-04-21 14:50:00,3.46,3.46,3.45,3.46,35600.0,3.46,3.46,3.45,3.46,35600.0
2008-04-21 14:55:00,3.46,3.46,3.44,3.45,24400.0,3.46,3.46,3.44,3.45,24400.0
2008-04-21 15:00:00,3.45,3.46,3.44,3.46,22000.0,3.45,3.46,3.44,3.46,22000.0
2008-04-21 15:05:00,3.45,3.48,3.45,3.47,78800.0,3.45,3.48,3.45,3.47,78800.0
2008-04-21 15:10:00,3.47,3.49,3.46,3.49,117200.0,3.47,3.49,3.46,3.49,117200.0
2008-04-21 15:15:00,3.48,3.48,3.47,3.48,38400.0,3.48,3.48,3.47,3.48,38400.0
2008-04-21 15:20:00,3.48,3.48,3.46,3.46,77200.0,3.48,3.48,3.46,3.46,77200.0
2008-04-21 15:25:00,3.47,3.47,3.45,3.45,28400.0,3.47,3.47,3.45,3.45,28400.0
2008-04-21 15:30:00,3.46,3.46,3.45,3.45,28400.0,3.46,3.46,3.45,3.45,28400.0
2008-04-21 15:35:00,3.45,3.47,3.45,3.47,57600.0,3.45,3.47,3.45,3.47,57600.0
2008-04-21 15:40:00,3.46,3.51,3.46,3.5,115200.0,3.46,3.51,3.46,3.5,115200.0
2008-04-21 15:45:00,3.51,3.51,3.49,3.5,36800.0,3.51,3.51,3.49,3.5,36800.0
2008-04-21 15:50:00,3.5,3.5,3.5,3.5,48400.0,3.5,3.5,3.5,3.5,48400.0
2008-04-21 15:55:00,3.5,3.5,3.49,3.49,70800.0,3.5,3.5,3.49,3.49,70800.0
2008-04-22 09:30:00,3.57,3.9,3.57,3.9,6400.0,3.57,3.9,3.57,3.9,6400.0
2008-04-22 09:35:00,3.84,4.0,3.84,4.0,49600.0,3.84,4.0,3.84,4.0,49600.0
2008-04-22 09:40:00,4.12,4.15,4.01,4.11,500000.0,4.12,4.15,4.01,4.11,500000.0
2008-04-22 09:45:00,4.11,4.15,4.09,4.14,268400.0,4.11,4.15,4.09,4.14,268400.0
2008-04-22 09:50:00,4.14,4.17,4.12,4.17,475600.0,4.14,4.17,4.12,4.17,475600.0
2008-04-22 09:55:00,4.16,4.17,4.08,4.14,243200.0,4.16,4.17,4.08,4.14,243200.0
2008-04-22 10:00:00,4.14,4.14,4.08,4.09,171600.0,4.14,4.14,4.08,4.09,171600.0
2008-04-22 10:05:00,4.09,4.1,4.04,4.05,203200.0,4.09,4.1,4.04,4.05,203200.0
2008-04-22 10:10:00,4.05,4.05,4.0,4.03,173200.0,4.05,4.05,4.0,4.03,173200.0
2008-04-22 10:15:00,4.03,4.07,4.01,4.05,122400.0,4.03,4.07,4.01,4.05,122400.0
2008-04-22 10:20:00,4.05,4.06,4.03,4.03,83600.0,4.05,4.06,4.03,4.03,83600.0
2008-04-22 10:25:00,4.03,4.04,4.02,4.04,76400.0,4.03,4.04,4.02,4.04,76400.0
2008-04-22 10:30:00,4.04,4.05,4.02,4.02,46000.0,4.04,4.05,4.02,4.02,46000.0
2008-04-22 10:35:00,4.02,4.03,4.02,4.03,60400.0,4.02,4.03,4.02,4.03,60400.0
2008-04-22 10:40:00,4.03,4.04,4.02,4.02,46800.0,4.03,4.04,4.02,4.02,46800.0
2008-04-22 10:45:00,4.02,4.03,4.02,4.02,123600.0,4.02,4.03,4.02,4.02,123600.0
2008-04-22 10:50:00,4.02,4.04,4.02,4.03,88800.0,4.02,4.04,4.02,4.03,88800.0
2008-04-22 10:55:00,4.03,4.04,4.03,4.03,98800.0,4.03,4.04,4.03,4.03,98800.0
2008-04-22 11:00:00,4.04,4.04,4.02,4.02,59200.0,4.04,4.04,4.02,4.02,59200.0
2008-04-22 11:05:00,4.03,4.03,4.01,4.03,77600.0,4.03,4.03,4.01,4.03,77600.0
2008-04-22 11:10:00,4.03,4.04,4.03,4.04,60400.0,4.03,4.04,4.03,4.04,60400.0
2008-04-22 11:15:00,4.04,4.09,4.04,4.08,74000.0,4.04,4.09,4.04,4.08,74000.0
2008-04-22 11:20:00,4.08,4.09,4.04,4.05,56800.0,4.08,4.09,4.04,4.05,56800.0
2008-04-22 11:25:00,4.05,4.05,4.03,4.04,24000.0,4.05,4.05,4.03,4.04,24000.0
2008-04-22 11:30:00,4.04,4.04,4.02,4.02,97600.0,4.04,4.04,4.02,4.02,97600.0
2008-04-22 11:35:00,4.03,4.03,3.97,3.98,78000.0,4.03,4.03,3.97,3.98,78000.0
2008-04-22 11:40:00,3.98,3.99,3.96,3.98,56400.0,3.98,3.99,3.96,3.98,56400.0
2008-04-22 11:45:00,3.98,4.0,3.98,3.99,18000.0,3.98,4.0,3.98,3.99,18000.0
2008-04-22 11:50:00,3.99,4.01,3.98,3.98,29200.0,3.99,4.01,3.98,3.98,29200.0
2008-04-22 11:55:00,3.99,3.99,3.95,3.98,49600.0,3.99,3.99,3.95,3.98,49600.0
2008-04-22 12:00:00,3.98,3.98,3.93,3.93,60800.0,3.98,3.98,3.93,3.93,60800.0
2008-04-22 12:05:00,3.92,3.94,3.92,3.92,70400.0,3.92,3.94,3.92,3.92,70400.0
2008-04-22 12:10:00,3.93,3.93,3.92,3.92,19200.0,3.93,3.93,3.92,3.92,19200.0
2008-04-22 12:15:00,3.92,3.93,3.9,3.92,58000.0,3.92,3.93,3.9,3.92,58000.0
2008-04-22 12:20:00,3.92,3.94,3.92,3.94,22000.0,3.92,3.94,3.92,3.94,22000.0
2008-04-22 12:25:00,3.95,3.96,3.95,3.96,34000.0,3.95,3.96,3.95,3.96,34000.0
2008-04-22 12:30:00,3.96,3.99,3.96,3.97,34800.0,3.96,3.99,3.96,3.97,34800.0
2008-04-22 12:35:00,3.97,3.98,3.97,3.98,15600.0,3.97,3.98,3.97,3.98,15600.0
2008-04-22 12:40:00,3.98,3.99,3.95,3.96,43600.0,3.98,3.99,3.95,3.96,43600.0
2008-04-22 12:45:00,3.96,3.98,3.95,3.97,27600.0,3.96,3.98,3.95,3.97,27600.0
2008-04-22 12:50:00,3.97,3.98,3.97,3.97,19600.0,3.97,3.98,3.97,3.97,19600.0
2008-04-22 12:55:00,3.97,3.99,3.97,3.99,10000.0,3.97,3.99,3.97,3.99,10000.0
2008-04-22 13:00:00,4.0,4.01,3.99,4.01,92000.0,4.0,4.01,3.99,4.01,92000.0
2008-04-22 13:05:00,4.0,4.01,4.0,4.0,22000.0,4.0,4.01,4.0,4.0,22000.0
2008-04-22 13:10:00,4.0,4.0,4.0,4.0,17200.0,4.0,4.0,4.0,4.0,17200.0
2008-04-22 13:15:00,4.0,4.0,3.99,3.99,21600.0,4.0,4.0,3.99,3.99,21600.0
2008-04-22 13:20:00,4.0,4.01,3.99,4.01,113200.0,4.0,4.01,3.99,4.01,113200.0
2008-04-22 13:25:00,4.01,4.03,4.01,4.02,8800.0,4.01,4.03,4.01,4.02,8800.0
2008-04-22 13:30:00,4.03,4.03,4.02,4.02,18800.0,4.03,4.03,4.02,4.02,18800.0
2008-04-22 13:35:00,4.02,4.02,4.0,4.01,610400.0,4.02,4.02,4.0,4.01,610400.0
2008-04-22 13:40:00,4.01,4.01,4.01,4.01,10000.0,4.01,4.01,4.01,4.01,10000.0
2008-04-22 13:45:00,4.01,4.01,4.01,4.01,6800.0,4.01,4.01,4.01,4.01,6800.0
2008-04-22 13:50:00,4.01,4.01,4.01,4.01,10800.0,4.01,4.01,4.01,4.01,10800.0
2008-04-22 13:55:00,4.01,4.01,4.01,4.01,25600.0,4.01,4.01,4.01,4.01,25600.0
2008-04-22 14:00:00,4.01,4.01,4.0,4.0,35600.0,4.01,4.01,4.0,4.0,35600.0
2008-04-22 14:05:00,4.0,4.0,3.99,3.99,23200.0,4.0,4.0,3.99,3.99,23200.0
2008-04-22 14:10:00,3.99,3.99,3.98,3.98,31600.0,3.99,3.99,3.98,3.98,31600.0
2008-04-22 14:15:00,3.98,3.98,3.96,3.96,35200.0,3.98,3.98,3.96,3.96,35200.0
2008-04-22 14:20:00,3.96,3.98,3.96,3.98,37200.0,3.96,3.98,3.96,3.98,37200.0
2008-04-22 14:25:00,3.97,3.97,3.95,3.96,24000.0,3.97,3.97,3.95,3.96,24000.0
2008-04-22 14:30:00,3.95,3.95,3.93,3.93,34800.0,3.95,3.95,3.93,3.93,34800.0
2008-04-22 14:35:00,3.94,3.94,3.92,3.92,28800.0,3.94,3.94,3.92,3.92,28800.0
2008-04-22 14:40:00,3.92,3.92,3.89,3.9,48800.0,3.92,3.92,3.89,3.9,48800.0
2008-04-22 14:45:00,3.9,3.9,3.88,3.89,55200.0,3.9,3.9,3.88,3.89,55200.0
2008-04-22 14:50:00,3.89,3.9,3.89,3.9,40400.0,3.89,3.9,3.89,3.9,40400.0
2008-04-22 14:55:00,3.9,3.9,3.89,3.9,34800.0,3.9,3.9,3.89,3.9,34800.0
2008-04-22 15:00:00,3.9,3.91,3.89,3.91,58800.0,3.9,3.91,3.89,3.91,58800.0
2008-04-22 15:05:00,3.91,3.93,3.9,3.92,44800.0,3.91,3.93,3.9,3.92,44800.0
2008-04-22 15:10:00,3.92,3.92,3.9,3.9,90800.0,3.92,3.92,3.9,3.9,90800.0
2008-04-22 15:15:00,3.9,3.91,3.9,3.9,44800.0,3.9,3.91,3.9,3.9,44800.0
2008-04-22 15:20:00,3.9,3.91,3.88,3.89,62800.0,3.9,3.91,3.88,3.89,62800.0
2008-04-22 15:25:00,3.89,3.91,3.89,3.9,46000.0,3.89,3.91,3.89,3.9,46000.0
2008-04-22 15:30:00,3.9,3.9,3.89,3.89,48800.0,3.9,3.9,3.89,3.89,48800.0
2008-04-22 15:35:00,3.89,3.91,3.89,3.9,80800.0,3.89,3.91,3.89,3.9,80800.0
2008-04-22 15:40:00,3.91,3.91,3.88,3.9,120400.0,3.91,3.91,3.88,3.9,120400.0
2008-04-22 15:45:00,3.9,3.9,3.88,3.88,58800.0,3.9,3.9,3.88,3.88,58800.0
2008-04-22 15:50:00,3.88,3.88,3.87,3.87,220400.0,3.88,3.88,3.87,3.87,220400.0
2008-04-22 15:55:00,3.87,3.87,3.84,3.85,517200.0,3.87,3.87,3.84,3.85,517200.0
2008-04-23 09:30:00,3.81,3.84,3.76,3.81,58800.0,3.81,3.84,3.76,3.81,58800.0
2008-04-23 09:35:00,3.82,3.84,3.82,3.84,28400.0,3.82,3.84,3.82,3.84,28400.0
2008-04-23 09:40:00,3.83,3.83,3.76,3.76,55200.0,3.83,3.83,3.76,3.76,55200.0
2008-04-23 09:45:00,3.77,3.78,3.76,3.78,45200.0,3.77,3.78,3.76,3.78,45200.0
2008-04-23 09:50:00,3.78,3.79,3.77,3.79,59600.0,3.78,3.79,3.77,3.79,59600.0
2008-04-23 09:55:00,3.79,3.81,3.78,3.8,46400.0,3.79,3.81,3.78,3.8,46400.0
2008-04-23 10:00:00,3.8,3.81,3.8,3.81,29600.0,3.8,3.81,3.8,3.81,29600.0
2008-04-23 10:05:00,3.81,3.85,3.81,3.85,45600.0,3.81,3.85,3.81,3.85,45600.0
2008-04-23 10:10:00,3.85,3.86,3.85,3.85,51600.0,3.85,3.86,3.85,3.85,51600.0
2008-04-23 10:15:00,3.86,3.89,3.86,3.88,37600.0,3.86,3.89,3.86,3.88,37600.0
2008-04-23 10:20:00,3.89,3.9,3.89,3.9,33600.0,3.89,3.9,3.89,3.9,33600.0
2008-04-23 10:25:00,3.9,3.91,3.88,3.91,65600.0,3.9,3.91,3.88,3.91,65600.0
2008-04-23 10:30:00,3.92,3.92,3.9,3.92,40400.0,3.92,3.92,3.9,3.92,40400.0
2008-04-23 10:35:00,3.92,3.97,3.92,3.96,87200.0,3.92,3.97,3.92,3.96,87200.0
2008-04-23 10:40:00,3.96,3.98,3.95,3.98,100000.0,3.96,3.98,3.95,3.98,100000.0
2008-04-23 10:45:00,3.98,4.01,3.97,4.0,107600.0,3.98,4.01,3.97,4.0,107600.0
2008-04-23 10:50:00,4.0,4.01,3.99,4.01,29600.0,4.0,4.01,3.99,4.01,29600.0
2008-04-23 10:55:00,4.01,4.01,3.98,3.98,59600.0,4.01,4.01,3.98,3.98,59600.0
2008-04-23 11:00:00,3.98,3.99,3.97,3.98,18800.0,3.98,3.99,3.97,3.98,18800.0
2008-04-23 11:05:00,3.98,3.98,3.98,3.98,29200.0,3.98,3.98,3.98,3.98,29200.0
2008-04-23 11:10:00,3.98,3.98,3.98,3.98,28400.0,3.98,3.98,3.98,3.98,28400.0
2008-04-23 11:15:00,3.98,3.98,3.96,3.96,35600.0,3.98,3.98,3.96,3.96,35600.0
2008-04-23 11:20:00,3.96,3.97,3.96,3.97,23600.0,3.96,3.97,3.96,3.97,23600.0
2008-04-23 11:25:00,3.97,3.97,3.96,3.96,12400.0,3.97,3.97,3.96,3.96,12400.0
2008-04-23 11:30:00,3.96,3.98,3.96,3.97,35200.0,3.96,3.98,3.96,3.97,35200.0
2008-04-23 11:35:00,3.97,3.98,3.97,3.98,15200.0,3.97,3.98,3.97,3.98,15200.0
2008-04-23 11:40:00,3.98,3.99,3.98,3.99,19200.0,3.98,3.99,3.98,3.99,19200.0
2008-04-23 11:45:00,3.99,4.0,3.99,3.99,12400.0,3.99,4.0,3.99,3.99,12400.0
2008-04-23 11:50:00,3.99,3.99,3.99,3.99,9200.0,3.99,3.99,3.99,3.99,9200.0
2008-04-23 11:55:00,3.99,4.0,3.97,3.98,30000.0,3.99,4.0,3.97,3.98,30000.0
2008-04-23 12:00:00,3.98,3.98,3.98,3.98,8800.0,3.98,3.98,3.98,3.98,8800.0
2008-04-23 12:05:00,3.98,3.98,3.98,3.98,15200.0,3.98,3.98,3.98,3.98,15200.0
2008-04-23 12:10:00,3.98,3.98,3.98,3.98,16800.0,3.98,3.98,3.98,3.98,16800.0
2008-04-23 12:15:00,3.98,3.98,3.98,3.98,20800.0,3.98,3.98,3.98,3.98,20800.0
2008-04-23 12:20:00,3.98,3.99,3.98,3.98,21600.0,3.98,3.99,3.98,3.98,21600.0
2008-04-23 12:25:00,3.98,3.98,3.98,3.98,11200.0,3.98,3.98,3.98,3.98,11200.0
2008-04-23 12:30:00,3.98,3.98,3.98,3.98,22400.0,3.98,3.98,3.98,3.98,22400.0
2008-04-23 12:35:00,3.98,3.98,3.98,3.98,15200.0,3.98,3.98,3.98,3.98,15200.0
2008-04-23 12:40:00,3.98,3.98,3.98,3.98,18800.0,3.98,3.98,3.98,3.98,18800.0
2008-04-23 12:45:00,3.98,3.99,3.98,3.98,31200.0,3.98,3.99,3.98,3.98,31200.0
2008-04-23 12:50:00,3.98,3.98,3.98,3.98,5600.0,3.98,3.98,3.98,3.98,5600.0
2008-04-23 12:55:00,3.98,3.98,3.97,3.98,8800.0,3.98,3.98,3.97,3.98,8800.0
2008-04-23 13:00:00,3.98,3.98,3.95,3.96,34800.0,3.98,3.98,3.95,3.96,34800.0
2008-04-23 13:05:00,3.96,3.96,3.96,3.96,15200.0,3.96,3.96,3.96,3.96,15200.0
2008-04-23 13:10:00,3.96,3.97,3.96,3.97,13600.0,3.96,3.97,3.96,3.97,13600.0
2008-04-23 13:15:00,3.97,3.97,3.96,3.96,57600.0,3.97,3.97,3.96,3.96,57600.0
2008-04-23 13:20:00,3.96,3.97,3.96,3.97,18000.0,3.96,3.97,3.96,3.97,18000.0
2008-04-23 13:25:00,3.97,3.98,3.97,3.98,10000.0,3.97,3.98,3.97,3.98,10000.0
2008-04-23 13:30:00,3.98,3.98,3.98,3.98,13600.0,3.98,3.98,3.98,3.98,13600.0
2008-04-23 13:35:00,3.98,3.98,3.98,3.98,9600.0,3.98,3.98,3.98,3.98,9600.0
2008-04-23 13:40:00,3.98,3.98,3.98,3.98,17600.0,3.98,3.98,3.98,3.98,17600.0
2008-04-23 13:45:00,3.99,3.99,3.98,3.98,6000.0,3.99,3.99,3.98,3.98,6000.0
2008-04-23 13:50:00,3.99,3.99,3.98,3.99,20800.0,3.99,3.99,3.98,3.99,20800.0
2008-04-23 13:55:00,3.99,4.0,3.99,3.99,11200.0,3.99,4.0,3.99,3.99,11200.0
2008-04-23 14:00:00,4.0,4.0,3.99,3.99,28800.0,4.0,4.0,3.99,3.99,28800.0
2008-04-23 14:05:00,3.99,3.99,3.99,3.99,20400.0,3.99,3.99,3.99,3.99,20400.0
2008-04-23 14:10:00,3.99,3.99,3.99,3.99,24800.0,3.99,3.99,3.99,3.99,24800.0
2008-04-23 14:15:00,3.99,3.99,3.99,3.99,26400.0,3.99,3.99,3.99,3.99,26400.0
2008-04-23 14:20:00,3.99,3.99,3.99,3.99,30400.0,3.99,3.99,3.99,3.99,30400.0
2008-04-23 14:25:00,3.99,4.0,3.99,3.99,26000.0,3.99,4.0,3.99,3.99,26000.0
2008-04-23 14:30:00,4.0,4.0,3.99,4.0,40800.0,4.0,4.0,3.99,4.0,40800.0
2008-04-23 14:35:00,4.0,4.0,3.99,3.99,34400.0,4.0,4.0,3.99,3.99,34400.0
2008-04-23 14:40:00,3.99,4.0,3.99,4.0,23200.0,3.99,4.0,3.99,4.0,23200.0
2008-04-23 14:45:00,4.0,4.0,3.99,3.99,30400.0,4.0,4.0,3.99,3.99,30400.0
2008-04-23 14:50:00,3.99,3.99,3.99,3.99,47600.0,3.99,3.99,3.99,3.99,47600.0
2008-04-23 14:55:00,3.99,3.99,3.98,3.98,42800.0,3.99,3.99,3.98,3.98,42800.0
2008-04-23 15:00:00,3.98,3.99,3.97,3.98,60400.0,3.98,3.99,3.97,3.98,60400.0
2008-04-23 15:05:00,3.99,3.99,3.98,3.99,29600.0,3.99,3.99,3.98,3.99,29600.0
2008-04-23 15:10:00,3.99,3.99,3.98,3.98,20800.0,3.99,3.99,3.98,3.98,20800.0
2008-04-23 15:15:00,3.99,3.99,3.98,3.98,17600.0,3.99,3.99,3.98,3.98,17600.0
2008-04-23 15:20:00,3.98,3.99,3.98,3.99,24400.0,3.98,3.99,3.98,3.99,24400.0
2008-04-23 15:25:00,3.99,3.99,3.97,3.98,104800.0,3.99,3.99,3.97,3.98,104800.0
2008-04-23 15:30:00,3.98,3.98,3.98,3.98,35600.0,3.98,3.98,3.98,3.98,35600.0
2008-04-23 15:35:00,3.98,3.98,3.98,3.98,35600.0,3.98,3.98,3.98,3.98,35600.0
2008-04-23 15:40:00,3.98,3.98,3.98,3.98,33600.0,3.98,3.98,3.98,3.98,33600.0
2008-04-23 15:45:00,3.98,3.98,3.98,3.98,59600.0,3.98,3.98,3.98,3.98,59600.0
2008-04-23 15:50:00,3.98,3.98,3.98,3.98,82000.0,3.98,3.98,3.98,3.98,82000.0
2008-04-23 15:55:00,3.98,3.98,3.98,3.98,90400.0,3.98,3.98,3.98,3.98,90400.0
2008-04-24 09:30:00,3.97,4.0,3.97,3.98,23600.0,3.97,4.0,3.97,3.98,23600.0
2008-04-24 09:35:00,3.99,4.0,3.97,3.98,36800.0,3.99,4.0,3.97,3.98,36800.0
2008-04-24 09:40:00,3.98,3.99,3.98,3.98,42800.0,3.98,3.99,3.98,3.98,42800.0
2008-04-24 09:45:00,3.98,3.98,3.98,3.98,33600.0,3.98,3.98,3.98,3.98,33600.0
2008-04-24 09:50:00,3.98,3.98,3.97,3.98,83600.0,3.98,3.98,3.97,3.98,83600.0
2008-04-24 09:55:00,3.97,3.98,3.93,3.93,82800.0,3.97,3.98,3.93,3.93,82800.0
2008-04-24 10:00:00,3.93,3.93,3.91,3.91,41600.0,3.93,3.93,3.91,3.91,41600.0
2008-04-24 10:05:00,3.91,3.92,3.89,3.89,36400.0,3.91,3.92,3.89,3.89,36400.0
2008-04-24 10:10:00,3.89,3.89,3.88,3.89,20400.0,3.89,3.89,3.88,3.89,20400.0
2008-04-24 10:15:00,3.88,3.9,3.88,3.89,20000.0,3.88,3.9,3.88,3.89,20000.0
2008-04-24 10:20:00,3.89,3.9,3.89,3.89,10400.0,3.89,3.9,3.89,3.89,10400.0
2008-04-24 10:25:00,3.89,3.89,3.89,3.89,13200.0,3.89,3.89,3.89,3.89,13200.0
2008-04-24 10:30:00,3.89,3.89,3.88,3.89,17200.0,3.89,3.89,3.88,3.89,17200.0
2008-04-24 10:35:00,3.89,3.89,3.88,3.88,27600.0,3.89,3.89,3.88,3.88,27600.0
2008-04-24 10:40:00,3.88,3.89,3.88,3.88,26800.0,3.88,3.89,3.88,3.88,26800.0
2008-04-24 10:45:00,3.88,3.89,3.86,3.87,44800.0,3.88,3.89,3.86,3.87,44800.0
2008-04-24 10:50:00,3.87,3.87,3.86,3.86,27600.0,3.87,3.87,3.86,3.86,27600.0
2008-04-24 10:55:00,3.86,3.88,3.86,3.88,24000.0,3.86,3.88,3.86,3.88,24000.0
2008-04-24 11:00:00,3.88,3.9,3.88,3.9,18000.0,3.88,3.9,3.88,3.9,18000.0
2008-04-24 11:05:00,3.9,3.9,3.89,3.89,24800.0,3.9,3.9,3.89,3.89,24800.0
2008-04-24 11:10:00,3.89,3.89,3.89,3.89,13600.0,3.89,3.89,3.89,3.89,13600.0
2008-04-24 11:15:00,3.89,3.89,3.89,3.89,7200.0,3.89,3.89,3.89,3.89,7200.0
2008-04-24 11:20:00,3.89,3.9,3.89,3.89,39200.0,3.89,3.9,3.89,3.89,39200.0
2008-04-24 11:25:00,3.89,3.9,3.89,3.89,19200.0,3.89,3.9,3.89,3.89,19200.0
2008-04-24 11:30:00,3.89,3.92,3.89,3.91,18400.0,3.89,3.92,3.89,3.91,18400.0
2008-04-24 11:35:00,3.92,3.93,3.91,3.92,25200.0,3.92,3.93,3.91,3.92,25200.0
2008-04-24 11:40:00,3.93,3.94,3.92,3.94,13600.0,3.93,3.94,3.92,3.94,13600.0
2008-04-24 11:45:00,3.94,3.94,3.93,3.94,27200.0,3.94,3.94,3.93,3.94,27200.0
2008-04-24 11:50:00,3.94,3.95,3.94,3.94,22800.0,3.94,3.95,3.94,3.94,22800.0
2008-04-24 11:55:00,3.95,3.95,3.94,3.95,17600.0,3.95,3.95,3.94,3.95,17600.0
2008-04-24 12:00:00,3.95,3.96,3.95,3.96,16800.0,3.95,3.96,3.95,3.96,16800.0
2008-04-24 12:05:00,3.96,3.97,3.96,3.97,25600.0,3.96,3.97,3.96,3.97,25600.0
2008-04-24 12:10:00,3.97,3.97,3.97,3.97,3200.0,3.97,3.97,3.97,3.97,3200.0
2008-04-24 12:15:00,3.97,3.97,3.97,3.97,17600.0,3.97,3.97,3.97,3.97,17600.0
2008-04-24 12:20:00,3.97,3.97,3.97,3.97,15600.0,3.97,3.97,3.97,3.97,15600.0
2008-04-24 12:25:00,3.98,3.98,3.97,3.97,21600.0,3.98,3.98,3.97,3.97,21600.0
2008-04-24 12:30:00,3.97,3.97,3.97,3.97,22400.0,3.97,3.97,3.97,3.97,22400.0
2008-04-24 12:35:00,3.97,3.98,3.97,3.98,25200.0,3.97,3.98,3.97,3.98,25200.0
2008-04-24 12:40:00,3.98,3.99,3.98,3.98,31200.0,3.98,3.99,3.98,3.98,31200.0
2008-04-24 12:45:00,3.99,3.99,3.98,3.99,12000.0,3.99,3.99,3.98,3.99,12000.0
2008-04-24 12:50:00,3.99,3.99,3.99,3.99,10800.0,3.99,3.99,3.99,3.99,10800.0
2008-04-24 12:55:00,3.99,4.0,3.99,3.99,8400.0,3.99,4.0,3.99,3.99,8400.0
2008-04-24 13:00:00,3.99,4.0,3.99,4.0,13600.0,3.99,4.0,3.99,4.0,13600.0
2008-04-24 13:05:00,4.0,4.01,3.99,4.0,31200.0,4.0,4.01,3.99,4.0,31200.0
2008-04-24 13:10:00,4.0,4.02,4.0,4.01,10400.0,4.0,4.02,4.0,4.01,10400.0
2008-04-24 13:15:00,4.01,4.01,4.01,4.01,9600.0,4.01,4.01,4.01,4.01,9600.0
2008-04-24 13:20:00,4.01,4.01,4.0,4.0,21200.0,4.01,4.01,4.0,4.0,21200.0
2008-04-24 13:25:00,4.0,4.0,4.0,4.0,9200.0,4.0,4.0,4.0,4.0,9200.0
2008-04-24 13:30:00,4.0,4.0,4.0,4.0,6000.0,4.0,4.0,4.0,4.0,6000.0
2008-04-24 13:35:00,4.0,4.0,3.99,3.99,21600.0,4.0,4.0,3.99,3.99,21600.0
2008-04-24 13:40:00,3.99,4.01,3.99,4.0,6000.0,3.99,4.01,3.99,4.0,6000.0
2008-04-24 13:45:00,4.0,4.0,4.0,4.0,8400.0,4.0,4.0,4.0,4.0,8400.0
2008-04-24 13:50:00,4.0,4.0,4.0,4.0,6000.0,4.0,4.0,4.0,4.0,6000.0
2008-04-24 13:55:00,4.0,4.01,4.0,4.0,1200.0,4.0,4.01,4.0,4.0,1200.0
2008-04-24 14:00:00,4.01,4.02,4.0,4.02,42800.0,4.01,4.02,4.0,4.02,42800.0
2008-04-24 14:05:00,4.02,4.03,4.02,4.02,26800.0,4.02,4.03,4.02,4.02,26800.0
2008-04-24 14:10:00,4.02,4.02,4.02,4.02,12800.0,4.02,4.02,4.02,4.02,12800.0
2008-04-24 14:15:00,4.02,4.03,4.02,4.03,21600.0,4.02,4.03,4.02,4.03,21600.0
2008-04-24 14:20:00,4.03,4.03,4.03,4.03,15600.0,4.03,4.03,4.03,4.03,15600.0
2008-04-24 14:25:00,4.03,4.04,4.03,4.04,27600.0,4.03,4.04,4.03,4.04,27600.0
2008-04-24 14:30:00,4.04,4.04,4.04,4.04,12400.0,4.04,4.04,4.04,4.04,12400.0
2008-04-24 14:35:00,4.04,4.04,4.03,4.03,20400.0,4.04,4.04,4.03,4.03,20400.0
2008-04-24 14:40:00,4.04,4.04,4.03,4.04,15600.0,4.04,4.04,4.03,4.04,15600.0
2008-04-24 14:45:00,4.04,4.04,4.03,4.04,25200.0,4.04,4.04,4.03,4.04,25200.0
2008-04-24 14:50:00,4.04,4.04,4.04,4.04,11600.0,4.04,4.04,4.04,4.04,11600.0
2008-04-24 14:55:00,4.04,4.04,4.04,4.04,5600.0,4.04,4.04,4.04,4.04,5600.0
2008-04-24 15:00:00,4.04,4.04,4.03,4.03,24400.0,4.04,4.04,4.03,4.03,24400.0
2008-04-24 15:05:00,4.03,4.03,4.03,4.03,12800.0,4.03,4.03,4.03,4.03,12800.0
2008-04-24 15:10:00,4.03,4.05,4.03,4.05,52800.0,4.03,4.05,4.03,4.05,52800.0
2008-04-24 15:15:00,4.05,4.05,4.05,4.05,22800.0,4.05,4.05,4.05,4.05,22800.0
2008-04-24 15:20:00,4.05,4.05,4.05,4.05,15200.0,4.05,4.05,4.05,4.05,15200.0
2008-04-24 15:25:00,4.05,4.05,4.05,4.05,12400.0,4.05,4.05,4.05,4.05,12400.0
2008-04-24 15:30:00,4.05,4.05,4.04,4.04,40000.0,4.05,4.05,4.04,4.04,40000.0
2008-04-24 15:35:00,4.05,4.05,4.04,4.04,19600.0,4.05,4.05,4.04,4.04,19600.0
2008-04-24 15:40:00,4.05,4.05,4.04,4.04,32000.0,4.05,4.05,4.04,4.04,32000.0
2008-04-24 15:45:00,4.04,4.04,4.03,4.03,32400.0,4.04,4.04,4.03,4.03,32400.0
2008-04-24 15:50:00,4.03,4.03,4.03,4.03,48000.0,4.03,4.03,4.03,4.03,48000.0
2008-04-24 15:55:00,4.03,4.03,4.03,4.03,43200.0,4.03,4.03,4.03,4.03,43200.0
2008-04-25 09:30:00,4.03,4.03,4.03,4.03,400.0,4.03,4.03,4.03,4.03,400.0
2008-04-25 09:35:00,4.05,4.05,4.03,4.03,24800.0,4.05,4.05,4.03,4.03,24800.0
2008-04-25 09:40:00,4.03,4.13,4.02,4.12,96400.0,4.03,4.13,4.02,4.12,96400.0
2008-04-25 09:45:00,4.13,4.19,4.12,4.19,75200.0,4.13,4.19,4.12,4.19,75200.0
2008-04-25 09:50:00,4.19,4.22,4.18,4.2,118400.0,4.19,4.22,4.18,4.2,118400.0
2008-04-25 09:55:00,4.21,4.21,4.2,4.21,71600.0,4.21,4.21,4.2,4.21,71600.0
2008-04-25 10:00:00,4.21,4.21,4.16,4.17,38000.0,4.21,4.21,4.16,4.17,38000.0
2008-04-25 10:05:00,4.17,4.17,4.16,4.16,23600.0,4.17,4.17,4.16,4.16,23600.0
2008-04-25 10:10:00,4.16,4.16,4.14,4.15,32400.0,4.16,4.16,4.14,4.15,32400.0
2008-04-25 10:15:00,4.15,4.15,4.15,4.15,20000.0,4.15,4.15,4.15,4.15,20000.0
2008-04-25 10:20:00,4.15,4.16,4.15,4.15,29200.0,4.15,4.16,4.15,4.15,29200.0
2008-04-25 10:25:00,4.16,4.16,4.15,4.16,36000.0,4.16,4.16,4.15,4.16,36000.0
2008-04-25 10:30:00,4.16,4.16,4.15,4.16,14400.0,4.16,4.16,4.15,4.16,14400.0
2008-04-25 10:35:00,4.16,4.16,4.15,4.16,22800.0,4.16,4.16,4.15,4.16,22800.0
2008-04-25 10:40:00,4.16,4.19,4.15,4.18,32800.0,4.16,4.19,4.15,4.18,32800.0
2008-04-25 10:45:00,4.18,4.19,4.18,4.18,14400.0,4.18,4.19,4.18,4.18,14400.0
2008-04-25 10:50:00,4.18,4.19,4.18,4.19,28800.0,4.18,4.19,4.18,4.19,28800.0
2008-04-25 10:55:00,4.19,4.2,4.19,4.2,10400.0,4.19,4.2,4.19,4.2,10400.0
2008-04-25 11:00:00,4.2,4.2,4.19,4.19,32400.0,4.2,4.2,4.19,4.19,32400.0
2008-04-25 11:05:00,4.19,4.19,4.17,4.17,9600.0,4.19,4.19,4.17,4.17,9600.0
2008-04-25 11:10:00,4.18,4.18,4.16,4.16,22000.0,4.18,4.18,4.16,4.16,22000.0
2008-04-25 11:15:00,4.16,4.16,4.15,4.16,17600.0,4.16,4.16,4.15,4.16,17600.0
2008-04-25 11:20:00,4.16,4.17,4.16,4.17,30400.0,4.16,4.17,4.16,4.17,30400.0
2008-04-25 11:25:00,4.17,4.17,4.16,4.16,13600.0,4.17,4.17,4.16,4.16,13600.0
2008-04-25 11:30:00,4.17,4.17,4.16,4.17,15200.0,4.17,4.17,4.16,4.17,15200.0
2008-04-25 11:35:00,4.17,4.17,4.17,4.17,15600.0,4.17,4.17,4.17,4.17,15600.0
2008-04-25 11:40:00,4.17,4.18,4.17,4.18,31600.0,4.17,4.18,4.17,4.18,31600.0
2008-04-25 11:45:00,4.18,4.21,4.17,4.21,23600.0,4.18,4.21,4.17,4.21,23600.0
2008-04-25 11:50:00,4.21,4.21,4.2,4.21,12800.0,4.21,4.21,4.2,4.21,12800.0
2008-04-25 11:55:00,4.21,4.21,4.21,4.21,20800.0,4.21,4.21,4.21,4.21,20800.0
2008-04-25 12:00:00,4.21,4.22,4.21,4.21,49200.0,4.21,4.22,4.21,4.21,49200.0
2008-04-25 12:05:00,4.22,4.23,4.22,4.22,16400.0,4.22,4.23,4.22,4.22,16400.0
2008-04-25 12:10:00,4.23,4.26,4.23,4.26,65600.0,4.23,4.26,4.23,4.26,65600.0
2008-04-25 12:15:00,4.26,4.26,4.25,4.26,40400.0,4.26,4.26,4.25,4.26,40400.0
2008-04-25 12:20:00,4.26,4.26,4.26,4.26,1200.0,4.26,4.26,4.26,4.26,1200.0
2008-04-25 12:25:00,4.25,4.27,4.24,4.25,89200.0,4.25,4.27,4.24,4.25,89200.0
2008-04-25 12:30:00,4.25,4.26,4.25,4.25,15600.0,4.25,4.26,4.25,4.25,15600.0
2008-04-25 12:35:00,4.25,4.26,4.25,4.26,16000.0,4.25,4.26,4.25,4.26,16000.0
2008-04-25 12:40:00,4.26,4.27,4.26,4.27,26000.0,4.26,4.27,4.26,4.27,26000.0
2008-04-25 12:45:00,4.27,4.3,4.27,4.29,51600.0,4.27,4.3,4.27,4.29,51600.0
2008-04-25 12:50:00,4.29,4.29,4.28,4.29,40400.0,4.29,4.29,4.28,4.29,40400.0
2008-04-25 12:55:00,4.29,4.3,4.29,4.29,21200.0,4.29,4.3,4.29,4.29,21200.0
2008-04-25 13:00:00,4.29,4.29,4.28,4.28,27600.0,4.29,4.29,4.28,4.28,27600.0
2008-04-25 13:05:00,4.28,4.28,4.28,4.28,7600.0,4.28,4.28,4.28,4.28,7600.0
2008-04-25 13:10:00,4.28,4.32,4.28,4.31,72800.0,4.28,4.32,4.28,4.31,72800.0
2008-04-25 13:15:00,4.31,4.31,4.3,4.3,34000.0,4.31,4.31,4.3,4.3,34000.0
2008-04-25 13:20:00,4.3,4.31,4.3,4.3,16800.0,4.3,4.31,4.3,4.3,16800.0
2008-04-25 13:25:00,4.31,4.31,4.3,4.31,29600.0,4.31,4.31,4.3,4.31,29600.0
2008-04-25 13:30:00,4.31,4.33,4.31,4.32,60800.0,4.31,4.33,4.31,4.32,60800.0
2008-04-25 13:35:00,4.33,4.33,4.32,4.33,15600.0,4.33,4.33,4.32,4.33,15600.0
2008-04-25 13:40:00,4.33,4.34,4.33,4.34,19200.0,4.33,4.34,4.33,4.34,19200.0
2008-04-25 13:45:00,4.34,4.34,4.33,4.34,48800.0,4.34,4.34,4.33,4.34,48800.0
2008-04-25 13:50:00,4.34,4.35,4.34,4.34,10000.0,4.34,4.35,4.34,4.34,10000.0
2008-04-25 13:55:00,4.35,4.36,4.35,4.36,21600.0,4.35,4.36,4.35,4.36,21600.0
2008-04-25 14:00:00,4.36,4.37,4.36,4.36,34400.0,4.36,4.37,4.36,4.36,34400.0
2008-04-25 14:05:00,4.36,4.36,4.36,4.36,12400.0,4.36,4.36,4.36,4.36,12400.0
2008-04-25 14:10:00,4.36,4.36,4.36,4.36,14400.0,4.36,4.36,4.36,4.36,14400.0
2008-04-25 14:15:00,4.36,4.37,4.36,4.37,15600.0,4.36,4.37,4.36,4.37,15600.0
2008-04-25 14:20:00,4.37,4.37,4.36,4.36,36800.0,4.37,4.37,4.36,4.36,36800.0
2008-04-25 14:25:00,4.36,4.36,4.33,4.33,36800.0,4.36,4.36,4.33,4.33,36800.0
2008-04-25 14:30:00,4.33,4.34,4.3,4.32,53200.0,4.33,4.34,4.3,4.32,53200.0
2008-04-25 14:35:00,4.32,4.32,4.32,4.32,19600.0,4.32,4.32,4.32,4.32,19600.0
2008-04-25 14:40:00,4.32,4.32,4.32,4.32,10800.0,4.32,4.32,4.32,4.32,10800.0
2008-04-25 14:45:00,4.32,4.32,4.31,4.31,18000.0,4.32,4.32,4.31,4.31,18000.0
2008-04-25 14:50:00,4.31,4.31,4.31,4.31,20400.0,4.31,4.31,4.31,4.31,20400.0
2008-04-25 14:55:00,4.31,4.33,4.31,4.31,69200.0,4.31,4.33,4.31,4.31,69200.0
2008-04-25 15:00:00,4.31,4.33,4.28,4.28,101600.0,4.31,4.33,4.28,4.28,101600.0
2008-04-25 15:05:00,4.28,4.29,4.28,4.29,85200.0,4.28,4.29,4.28,4.29,85200.0
2008-04-25 15:10:00,4.29,4.29,4.29,4.29,48800.0,4.29,4.29,4.29,4.29,48800.0
2008-04-25 15:15:00,4.29,4.29,4.29,4.29,34800.0,4.29,4.29,4.29,4.29,34800.0
2008-04-25 15:20:00,4.29,4.29,4.29,4.29,25600.0,4.29,4.29,4.29,4.29,25600.0
2008-04-25 15:25:00,4.29,4.29,4.28,4.28,18400.0,4.29,4.29,4.28,4.28,18400.0
2008-04-25 15:30:00,4.28,4.29,4.28,4.28,25600.0,4.28,4.29,4.28,4.28,25600.0
2008-04-25 15:35:00,4.28,4.28,4.26,4.27,78800.0,4.28,4.28,4.26,4.27,78800.0
2008-04-25 15:40:00,4.27,4.27,4.24,4.25,100000.0,4.27,4.27,4.24,4.25,100000.0
2008-04-25 15:45:00,4.25,4.25,4.24,4.25,98000.0,4.25,4.25,4.24,4.25,98000.0
2008-04-25 15:50:00,4.24,4.25,4.23,4.23,117200.0,4.24,4.25,4.23,4.23,117200.0
2008-04-25 15:55:00,4.24,4.24,4.18,4.21,323600.0,4.24,4.24,4.18,4.21,323600.0
2008-04-28 09:30:00,4.21,4.25,4.21,4.25,22000.0,4.21,4.25,4.21,4.25,22000.0
2008-04-28 09:35:00,4.27,4.3,4.27,4.3,47600.0,4.27,4.3,4.27,4.3,47600.0
2008-04-28 09:40:00,4.31,4.32,4.31,4.32,126400.0,4.31,4.32,4.31,4.32,126400.0
2008-04-28 09:45:00,4.32,4.34,4.32,4.32,140800.0,4.32,4.34,4.32,4.32,140800.0
2008-04-28 09:50:00,4.32,4.33,4.31,4.32,37200.0,4.32,4.33,4.31,4.32,37200.0
2008-04-28 09:55:00,4.33,4.35,4.33,4.35,44400.0,4.33,4.35,4.33,4.35,44400.0
2008-04-28 10:00:00,4.35,4.35,4.31,4.32,33600.0,4.35,4.35,4.31,4.32,33600.0
2008-04-28 10:05:00,4.32,4.32,4.31,4.31,38400.0,4.32,4.32,4.31,4.31,38400.0
2008-04-28 10:10:00,4.31,4.35,4.31,4.35,40000.0,4.31,4.35,4.31,4.35,40000.0
2008-04-28 10:15:00,4.34,4.35,4.34,4.35,22000.0,4.34,4.35,4.34,4.35,22000.0
2008-04-28 10:20:00,4.35,4.35,4.34,4.35,23200.0,4.35,4.35,4.34,4.35,23200.0
2008-04-28 10:25:00,4.36,4.39,4.35,4.39,66800.0,4.36,4.39,4.35,4.39,66800.0
2008-04-28 10:30:00,4.39,4.45,4.38,4.39,193200.0,4.39,4.45,4.38,4.39,193200.0
2008-04-28 10:35:00,4.39,4.39,4.38,4.39,30800.0,4.39,4.39,4.38,4.39,30800.0
2008-04-28 10:40:00,4.39,4.39,4.38,4.38,16800.0,4.39,4.39,4.38,4.38,16800.0
2008-04-28 10:45:00,4.38,4.39,4.38,4.39,19200.0,4.38,4.39,4.38,4.39,19200.0
2008-04-28 10:50:00,4.39,4.41,4.39,4.4,32400.0,4.39,4.41,4.39,4.4,32400.0
2008-04-28 10:55:00,4.4,4.4,4.4,4.4,17200.0,4.4,4.4,4.4,4.4,17200.0
2008-04-28 11:00:00,4.4,4.43,4.4,4.42,37600.0,4.4,4.43,4.4,4.42,37600.0
2008-04-28 11:05:00,4.42,4.43,4.42,4.42,26800.0,4.42,4.43,4.42,4.42,26800.0
2008-04-28 11:10:00,4.42,4.44,4.42,4.43,23200.0,4.42,4.44,4.42,4.43,23200.0
2008-04-28 11:15:00,4.43,4.44,4.43,4.43,26800.0,4.43,4.44,4.43,4.43,26800.0
2008-04-28 11:20:00,4.43,4.44,4.43,4.43,22800.0,4.43,4.44,4.43,4.43,22800.0
2008-04-28 11:25:00,4.43,4.43,4.43,4.43,106000.0,4.43,4.43,4.43,4.43,106000.0
2008-04-28 11:30:00,4.43,4.43,4.42,4.43,51600.0,4.43,4.43,4.42,4.43,51600.0
2008-04-28 11:35:00,4.43,4.44,4.42,4.42,460000.0,4.43,4.44,4.42,4.42,460000.0
2008-04-28 11:40:00,4.42,4.42,4.42,4.42,19200.0,4.42,4.42,4.42,4.42,19200.0
2008-04-28 11:45:00,4.42,4.42,4.4,4.42,60000.0,4.42,4.42,4.4,4.42,60000.0
2008-04-28 11:50:00,4.41,4.44,4.41,4.44,91600.0,4.41,4.44,4.41,4.44,91600.0
2008-04-28 11:55:00,4.44,4.44,4.44,4.44,11200.0,4.44,4.44,4.44,4.44,11200.0
2008-04-28 12:00:00,4.44,4.44,4.44,4.44,18400.0,4.44,4.44,4.44,4.44,18400.0
2008-04-28 12:05:00,4.44,4.45,4.44,4.45,11200.0,4.44,4.45,4.44,4.45,11200.0
2008-04-28 12:10:00,4.44,4.48,4.44,4.46,161600.0,4.44,4.48,4.44,4.46,161600.0
2008-04-28 12:15:00,4.44,4.45,4.44,4.44,8800.0,4.44,4.45,4.44,4.44,8800.0
2008-04-28 12:20:00,4.44,4.44,4.44,4.44,14400.0,4.44,4.44,4.44,4.44,14400.0
2008-04-28 12:25:00,4.44,4.44,4.44,4.44,12400.0,4.44,4.44,4.44,4.44,12400.0
2008-04-28 12:30:00,4.44,4.44,4.44,4.44,13200.0,4.44,4.44,4.44,4.44,13200.0
2008-04-28 12:35:00,4.44,4.44,4.44,4.44,11200.0,4.44,4.44,4.44,4.44,11200.0
2008-04-28 12:40:00,4.45,4.45,4.44,4.45,10800.0,4.45,4.45,4.44,4.45,10800.0
2008-04-28 12:45:00,4.45,4.45,4.45,4.45,20400.0,4.45,4.45,4.45,4.45,20400.0
2008-04-28 12:50:00,4.45,4.45,4.44,4.44,6800.0,4.45,4.45,4.44,4.44,6800.0
2008-04-28 12:55:00,4.44,4.45,4.44,4.44,8800.0,4.44,4.45,4.44,4.44,8800.0
2008-04-28 13:00:00,4.44,4.44,4.44,4.44,22800.0,4.44,4.44,4.44,4.44,22800.0
2008-04-28 13:05:00,4.44,4.44,4.43,4.43,98400.0,4.44,4.44,4.43,4.43,98400.0
2008-04-28 13:10:00,4.43,4.43,4.42,4.42,14000.0,4.43,4.43,4.42,4.42,14000.0
2008-04-28 13:15:00,4.41,4.42,4.4,4.4,50800.0,4.41,4.42,4.4,4.4,50800.0
2008-04-28 13:20:00,4.4,4.4,4.37,4.38,46400.0,4.4,4.4,4.37,4.38,46400.0
2008-04-28 13:25:00,4.38,4.38,4.38,4.38,4800.0,4.38,4.38,4.38,4.38,4800.0
2008-04-28 13:30:00,4.38,4.38,4.38,4.38,8400.0,4.38,4.38,4.38,4.38,8400.0
2008-04-28 13:35:00,4.38,4.38,4.37,4.37,10000.0,4.38,4.38,4.37,4.37,10000.0
2008-04-28 13:40:00,4.37,4.37,4.37,4.37,16400.0,4.37,4.37,4.37,4.37,16400.0
2008-04-28 13:45:00,4.37,4.38,4.37,4.37,12400.0,4.37,4.38,4.37,4.37,12400.0
2008-04-28 13:50:00,4.38,4.4,4.37,4.38,93200.0,4.38,4.4,4.37,4.38,93200.0
2008-04-28 13:55:00,4.38,4.38,4.38,4.38,15600.0,4.38,4.38,4.38,4.38,15600.0
2008-04-28 14:00:00,4.38,4.39,4.38,4.39,14000.0,4.38,4.39,4.38,4.39,14000.0
2008-04-28 14:05:00,4.39,4.39,4.38,4.39,12400.0,4.39,4.39,4.38,4.39,12400.0
2008-04-28 14:10:00,4.39,4.39,4.39,4.39,14400.0,4.39,4.39,4.39,4.39,14400.0
2008-04-28 14:15:00,4.39,4.39,4.39,4.39,11200.0,4.39,4.39,4.39,4.39,11200.0
2008-04-28 14:20:00,4.39,4.4,4.39,4.4,19200.0,4.39,4.4,4.39,4.4,19200.0
2008-04-28 14:25:00,4.4,4.4,4.4,4.4,15200.0,4.4,4.4,4.4,4.4,15200.0
2008-04-28 14:30:00,4.4,4.41,4.4,4.4,15200.0,4.4,4.41,4.4,4.4,15200.0
2008-04-28 14:35:00,4.41,4.41,4.4,4.4,35200.0,4.41,4.41,4.4,4.4,35200.0
2008-04-28 14:40:00,4.4,4.4,4.39,4.4,5200.0,4.4,4.4,4.39,4.4,5200.0
2008-04-28 14:45:00,4.39,4.4,4.39,4.39,6400.0,4.39,4.4,4.39,4.39,6400.0
2008-04-28 14:50:00,4.39,4.4,4.39,4.39,12400.0,4.39,4.4,4.39,4.39,12400.0
2008-04-28 14:55:00,4.39,4.4,4.39,4.4,21600.0,4.39,4.4,4.39,4.4,21600.0
2008-04-28 15:00:00,4.4,4.4,4.4,4.4,19200.0,4.4,4.4,4.4,4.4,19200.0
2008-04-28 15:05:00,4.4,4.4,4.4,4.4,19600.0,4.4,4.4,4.4,4.4,19600.0
2008-04-28 15:10:00,4.4,4.4,4.4,4.4,27600.0,4.4,4.4,4.4,4.4,27600.0
2008-04-28 15:15:00,4.4,4.4,4.37,4.38,156000.0,4.4,4.4,4.37,4.38,156000.0
2008-04-28 15:20:00,4.38,4.38,4.37,4.37,18800.0,4.38,4.38,4.37,4.37,18800.0
2008-04-28 15:25:00,4.37,4.37,4.36,4.36,32800.0,4.37,4.37,4.36,4.36,32800.0
2008-04-28 15:30:00,4.37,4.38,4.36,4.37,43200.0,4.37,4.38,4.36,4.37,43200.0
2008-04-28 15:35:00,4.37,4.38,4.37,4.37,28000.0,4.37,4.38,4.37,4.37,28000.0
2008-04-28 15:40:00,4.37,4.38,4.37,4.38,28400.0,4.37,4.38,4.37,4.38,28400.0
2008-04-28 15:45:00,4.38,4.39,4.37,4.38,36000.0,4.38,4.39,4.37,4.38,36000.0
2008-04-28 15:50:00,4.38,4.39,4.35,4.37,97600.0,4.38,4.39,4.35,4.37,97600.0
2008-04-28 15:55:00,4.37,4.38,4.36,4.37,44000.0,4.37,4.38,4.36,4.37,44000.0
2008-04-29 09:30:00,4.6,4.67,4.53,4.65,297600.0,4.6,4.67,4.53,4.65,297600.0
2008-04-29 09:35:00,4.65,4.73,4.63,4.7,263200.0,4.65,4.73,4.63,4.7,263200.0
2008-04-29 09:40:00,4.7,4.71,4.59,4.6,216400.0,4.7,4.71,4.59,4.6,216400.0
2008-04-29 09:45:00,4.6,4.61,4.56,4.57,132000.0,4.6,4.61,4.56,4.57,132000.0
2008-04-29 09:50:00,4.57,4.62,4.57,4.62,47600.0,4.57,4.62,4.57,4.62,47600.0
2008-04-29 09:55:00,4.62,4.62,4.6,4.6,84800.0,4.62,4.62,4.6,4.6,84800.0
2008-04-29 10:00:00,4.6,4.63,4.59,4.61,106800.0,4.6,4.63,4.59,4.61,106800.0
2008-04-29 10:05:00,4.6,4.61,4.58,4.59,53200.0,4.6,4.61,4.58,4.59,53200.0
2008-04-29 10:10:00,4.58,4.59,4.54,4.55,70800.0,4.58,4.59,4.54,4.55,70800.0
2008-04-29 10:15:00,4.55,4.55,4.52,4.53,66400.0,4.55,4.55,4.52,4.53,66400.0
2008-04-29 10:20:00,4.52,4.54,4.52,4.53,50800.0,4.52,4.54,4.52,4.53,50800.0
2008-04-29 10:25:00,4.53,4.53,4.52,4.53,302400.0,4.53,4.53,4.52,4.53,302400.0
2008-04-29 10:30:00,4.52,4.55,4.52,4.54,139600.0,4.52,4.55,4.52,4.54,139600.0
2008-04-29 10:35:00,4.55,4.62,4.55,4.61,50400.0,4.55,4.62,4.55,4.61,50400.0
2008-04-29 10:40:00,4.61,4.62,4.61,4.62,47600.0,4.61,4.62,4.61,4.62,47600.0
2008-04-29 10:45:00,4.62,4.64,4.62,4.63,28000.0,4.62,4.64,4.62,4.63,28000.0
2008-04-29 10:50:00,4.63,4.63,4.63,4.63,9200.0,4.63,4.63,4.63,4.63,9200.0
2008-04-29 10:55:00,4.63,4.64,4.63,4.63,69600.0,4.63,4.64,4.63,4.63,69600.0
2008-04-29 11:00:00,4.63,4.63,4.54,4.55,171200.0,4.63,4.63,4.54,4.55,171200.0
2008-04-29 11:05:00,4.55,4.55,4.53,4.55,71600.0,4.55,4.55,4.53,4.55,71600.0
2008-04-29 11:10:00,4.55,4.56,4.53,4.54,55600.0,4.55,4.56,4.53,4.54,55600.0
2008-04-29 11:15:00,4.54,4.55,4.53,4.55,38000.0,4.54,4.55,4.53,4.55,38000.0
2008-04-29 11:20:00,4.55,4.55,4.55,4.55,17600.0,4.55,4.55,4.55,4.55,17600.0
2008-04-29 11:25:00,4.55,4.55,4.55,4.55,37200.0,4.55,4.55,4.55,4.55,37200.0
2008-04-29 11:30:00,4.55,4.55,4.55,4.55,21600.0,4.55,4.55,4.55,4.55,21600.0
2008-04-29 11:35:00,4.55,4.55,4.54,4.55,28800.0,4.55,4.55,4.54,4.55,28800.0
2008-04-29 11:40:00,4.55,4.55,4.54,4.54,8000.0,4.55,4.55,4.54,4.54,8000.0
2008-04-29 11:45:00,4.54,4.55,4.54,4.54,23600.0,4.54,4.55,4.54,4.54,23600.0
2008-04-29 11:50:00,4.55,4.56,4.55,4.55,30400.0,4.55,4.56,4.55,4.55,30400.0
2008-04-29 11:55:00,4.55,4.55,4.55,4.55,26400.0,4.55,4.55,4.55,4.55,26400.0
2008-04-29 12:00:00,4.55,4.55,4.54,4.54,52000.0,4.55,4.55,4.54,4.54,52000.0
2008-04-29 12:05:00,4.55,4.56,4.55,4.55,11200.0,4.55,4.56,4.55,4.55,11200.0
2008-04-29 12:10:00,4.55,4.55,4.54,4.54,34000.0,4.55,4.55,4.54,4.54,34000.0
2008-04-29 12:15:00,4.54,4.55,4.54,4.55,14800.0,4.54,4.55,4.54,4.55,14800.0
2008-04-29 12:20:00,4.54,4.56,4.54,4.56,38000.0,4.54,4.56,4.54,4.56,38000.0
2008-04-29 12:25:00,4.56,4.56,4.55,4.56,16400.0,4.56,4.56,4.55,4.56,16400.0
2008-04-29 12:30:00,4.56,4.57,4.56,4.57,32800.0,4.56,4.57,4.56,4.57,32800.0
2008-04-29 12:35:00,4.57,4.58,4.57,4.57,16800.0,4.57,4.58,4.57,4.57,16800.0
2008-04-29 12:40:00,4.57,4.58,4.57,4.57,22800.0,4.57,4.58,4.57,4.57,22800.0
2008-04-29 12:45:00,4.57,4.57,4.56,4.56,26000.0,4.57,4.57,4.56,4.56,26000.0
2008-04-29 12:50:00,4.56,4.56,4.55,4.55,30000.0,4.56,4.56,4.55,4.55,30000.0
2008-04-29 12:55:00,4.55,4.56,4.54,4.56,32400.0,4.55,4.56,4.54,4.56,32400.0
2008-04-29 13:00:00,4.55,4.56,4.55,4.56,17600.0,4.55,4.56,4.55,4.56,17600.0
2008-04-29 13:05:00,4.56,4.57,4.56,4.57,11600.0,4.56,4.57,4.56,4.57,11600.0
2008-04-29 13:10:00,4.57,4.58,4.57,4.57,16400.0,4.57,4.58,4.57,4.57,16400.0
2008-04-29 13:15:00,4.57,4.57,4.56,4.56,9600.0,4.57,4.57,4.56,4.56,9600.0
2008-04-29 13:20:00,4.57,4.57,4.56,4.56,12400.0,4.57,4.57,4.56,4.56,12400.0
2008-04-29 13:25:00,4.56,4.57,4.56,4.56,4800.0,4.56,4.57,4.56,4.56,4800.0
2008-04-29 13:30:00,4.57,4.57,4.56,4.57,32400.0,4.57,4.57,4.56,4.57,32400.0
2008-04-29 13:35:00,4.56,4.57,4.56,4.56,34800.0,4.56,4.57,4.56,4.56,34800.0
2008-04-29 13:40:00,4.56,4.58,4.56,4.57,48000.0,4.56,4.58,4.56,4.57,48000.0
2008-04-29 13:45:00,4.57,4.58,4.57,4.58,12000.0,4.57,4.58,4.57,4.58,12000.0
2008-04-29 13:50:00,4.58,4.59,4.57,4.57,60800.0,4.58,4.59,4.57,4.57,60800.0
2008-04-29 13:55:00,4.57,4.57,4.56,4.56,24800.0,4.57,4.57,4.56,4.56,24800.0
2008-04-29 14:00:00,4.56,4.57,4.56,4.56,66400.0,4.56,4.57,4.56,4.56,66400.0
2008-04-29 14:05:00,4.56,4.57,4.56,4.57,34400.0,4.56,4.57,4.56,4.57,34400.0
2008-04-29 14:10:00,4.57,4.57,4.57,4.57,23600.0,4.57,4.57,4.57,4.57,23600.0
2008-04-29 14:15:00,4.57,4.59,4.57,4.59,58800.0,4.57,4.59,4.57,4.59,58800.0
2008-04-29 14:20:00,4.59,4.59,4.57,4.59,143200.0,4.59,4.59,4.57,4.59,143200.0
2008-04-29 14:25:00,4.59,4.59,4.58,4.59,18800.0,4.59,4.59,4.58,4.59,18800.0
2008-04-29 14:30:00,4.59,4.6,4.58,4.6,22800.0,4.59,4.6,4.58,4.6,22800.0
2008-04-29 14:35:00,4.6,4.6,4.58,4.59,48400.0,4.6,4.6,4.58,4.59,48400.0
2008-04-29 14:40:00,4.58,4.6,4.58,4.6,16400.0,4.58,4.6,4.58,4.6,16400.0
2008-04-29 14:45:00,4.6,4.61,4.6,4.61,19600.0,4.6,4.61,4.6,4.61,19600.0
2008-04-29 14:50:00,4.61,4.61,4.61,4.61,13200.0,4.61,4.61,4.61,4.61,13200.0
2008-04-29 14:55:00,4.61,4.61,4.59,4.59,38800.0,4.61,4.61,4.59,4.59,38800.0
2008-04-29 15:00:00,4.59,4.6,4.59,4.6,33200.0,4.59,4.6,4.59,4.6,33200.0
2008-04-29 15:05:00,4.6,4.61,4.6,4.61,13600.0,4.6,4.61,4.6,4.61,13600.0
2008-04-29 15:10:00,4.61,4.62,4.61,4.61,48000.0,4.61,4.62,4.61,4.61,48000.0
2008-04-29 15:15:00,4.61,4.61,4.6,4.61,18400.0,4.61,4.61,4.6,4.61,18400.0
2008-04-29 15:20:00,4.61,4.61,4.59,4.61,42400.0,4.61,4.61,4.59,4.61,42400.0
2008-04-29 15:25:00,4.61,4.61,4.6,4.6,20400.0,4.61,4.61,4.6,4.6,20400.0
2008-04-29 15:30:00,4.6,4.61,4.6,4.61,32400.0,4.6,4.61,4.6,4.61,32400.0
2008-04-29 15:35:00,4.6,4.61,4.6,4.6,28400.0,4.6,4.61,4.6,4.6,28400.0
2008-04-29 15:40:00,4.6,4.63,4.6,4.62,69600.0,4.6,4.63,4.6,4.62,69600.0
2008-04-29 15:45:00,4.62,4.66,4.62,4.66,177200.0,4.62,4.66,4.62,4.66,177200.0
2008-04-29 15:50:00,4.65,4.65,4.61,4.61,97200.0,4.65,4.65,4.61,4.61,97200.0
2008-04-29 15:55:00,4.61,4.63,4.61,4.62,62000.0,4.61,4.63,4.61,4.62,62000.0
2008-04-30 09:30:00,4.54,4.57,4.37,4.55,120000.0,4.54,4.57,4.37,4.55,120000.0
2008-04-30 09:35:00,4.57,4.61,4.55,4.58,69200.0,4.57,4.61,4.55,4.58,69200.0
2008-04-30 09:40:00,4.57,4.59,4.56,4.59,40800.0,4.57,4.59,4.56,4.59,40800.0
2008-04-30 09:45:00,4.59,4.59,4.55,4.57,64400.0,4.59,4.59,4.55,4.57,64400.0
2008-04-30 09:50:00,4.56,4.61,4.55,4.6,92400.0,4.56,4.61,4.55,4.6,92400.0
2008-04-30 09:55:00,4.59,4.61,4.58,4.6,41600.0,4.59,4.61,4.58,4.6,41600.0
2008-04-30 10:00:00,4.6,4.65,4.6,4.61,70000.0,4.6,4.65,4.6,4.61,70000.0
2008-04-30 10:05:00,4.6,4.61,4.57,4.58,44400.0,4.6,4.61,4.57,4.58,44400.0
2008-04-30 10:10:00,4.58,4.58,4.55,4.57,44400.0,4.58,4.58,4.55,4.57,44400.0
2008-04-30 10:15:00,4.56,4.6,4.56,4.6,34800.0,4.56,4.6,4.56,4.6,34800.0
2008-04-30 10:20:00,4.6,4.62,4.6,4.6,38400.0,4.6,4.62,4.6,4.6,38400.0
2008-04-30 10:25:00,4.61,4.63,4.6,4.63,44000.0,4.61,4.63,4.6,4.63,44000.0
2008-04-30 10:30:00,4.63,4.65,4.63,4.65,25600.0,4.63,4.65,4.63,4.65,25600.0
2008-04-30 10:35:00,4.64,4.64,4.62,4.62,23600.0,4.64,4.64,4.62,4.62,23600.0
2008-04-30 10:40:00,4.62,4.63,4.61,4.61,28800.0,4.62,4.63,4.61,4.61,28800.0
2008-04-30 10:45:00,4.61,4.63,4.59,4.62,80800.0,4.61,4.63,4.59,4.62,80800.0
2008-04-30 10:50:00,4.63,4.65,4.62,4.63,58800.0,4.63,4.65,4.62,4.63,58800.0
2008-04-30 10:55:00,4.63,4.67,4.63,4.64,84800.0,4.63,4.67,4.63,4.64,84800.0
2008-04-30 11:00:00,4.64,4.64,4.63,4.64,17600.0,4.64,4.64,4.63,4.64,17600.0
2008-04-30 11:05:00,4.63,4.64,4.61,4.64,96400.0,4.63,4.64,4.61,4.64,96400.0
2008-04-30 11:10:00,4.64,4.65,4.62,4.62,33600.0,4.64,4.65,4.62,4.62,33600.0
2008-04-30 11:15:00,4.62,4.64,4.6,4.64,66800.0,4.62,4.64,4.6,4.64,66800.0
2008-04-30 11:20:00,4.63,4.63,4.62,4.63,20400.0,4.63,4.63,4.62,4.63,20400.0
2008-04-30 11:25:00,4.63,4.63,4.62,4.62,6000.0,4.63,4.63,4.62,4.62,6000.0
2008-04-30 11:30:00,4.62,4.63,4.61,4.63,28800.0,4.62,4.63,4.61,4.63,28800.0
2008-04-30 11:35:00,4.63,4.64,4.62,4.63,55200.0,4.63,4.64,4.62,4.63,55200.0
2008-04-30 11:40:00,4.63,4.63,4.62,4.63,9200.0,4.63,4.63,4.62,4.63,9200.0
2008-04-30 11:45:00,4.62,4.63,4.62,4.62,15600.0,4.62,4.63,4.62,4.62,15600.0
2008-04-30 11:50:00,4.62,4.63,4.62,4.62,38800.0,4.62,4.63,4.62,4.62,38800.0
2008-04-30 11:55:00,4.62,4.62,4.62,4.62,8800.0,4.62,4.62,4.62,4.62,8800.0
2008-04-30 12:00:00,4.62,4.63,4.62,4.62,34800.0,4.62,4.63,4.62,4.62,34800.0
2008-04-30 12:05:00,4.62,4.62,4.62,4.62,14400.0,4.62,4.62,4.62,4.62,14400.0
2008-04-30 12:10:00,4.62,4.63,4.62,4.63,35600.0,4.62,4.63,4.62,4.63,35600.0
2008-04-30 12:15:00,4.63,4.63,4.63,4.63,6400.0,4.63,4.63,4.63,4.63,6400.0
2008-04-30 12:20:00,4.63,4.63,4.63,4.63,11200.0,4.63,4.63,4.63,4.63,11200.0
2008-04-30 12:25:00,4.63,4.63,4.63,4.63,4000.0,4.63,4.63,4.63,4.63,4000.0
2008-04-30 12:30:00,4.63,4.63,4.63,4.63,10400.0,4.63,4.63,4.63,4.63,10400.0
2008-04-30 12:35:00,4.63,4.63,4.63,4.63,6800.0,4.63,4.63,4.63,4.63,6800.0
2008-04-30 12:40:00,4.63,4.63,4.63,4.63,13600.0,4.63,4.63,4.63,4.63,13600.0
2008-04-30 12:45:00,4.63,4.63,4.63,4.63,10000.0,4.63,4.63,4.63,4.63,10000.0
2008-04-30 12:50:00,4.63,4.63,4.63,4.63,8800.0,4.63,4.63,4.63,4.63,8800.0
2008-04-30 12:55:00,4.63,4.63,4.63,4.63,9200.0,4.63,4.63,4.63,4.63,9200.0
2008-04-30 13:00:00,4.63,4.64,4.63,4.63,7200.0,4.63,4.64,4.63,4.63,7200.0
2008-04-30 13:05:00,4.63,4.64,4.63,4.64,17600.0,4.63,4.64,4.63,4.64,17600.0
2008-04-30 13:10:00,4.64,4.64,4.64,4.64,12400.0,4.64,4.64,4.64,4.64,12400.0
2008-04-30 13:15:00,4.64,4.64,4.64,4.64,2400.0,4.64,4.64,4.64,4.64,2400.0
2008-04-30 13:20:00,4.64,4.65,4.64,4.65,30800.0,4.64,4.65,4.64,4.65,30800.0
2008-04-30 13:25:00,4.65,4.65,4.65,4.65,13200.0,4.65,4.65,4.65,4.65,13200.0
2008-04-30 13:30:00,4.65,4.65,4.65,4.65,3200.0,4.65,4.65,4.65,4.65,3200.0
2008-04-30 13:35:00,4.65,4.66,4.65,4.65,30000.0,4.65,4.66,4.65,4.65,30000.0
2008-04-30 13:40:00,4.65,4.65,4.64,4.65,27600.0,4.65,4.65,4.64,4.65,27600.0
2008-04-30 13:45:00,4.64,4.64,4.6,4.63,54400.0,4.64,4.64,4.6,4.63,54400.0
2008-04-30 13:50:00,4.62,4.63,4.61,4.62,13200.0,4.62,4.63,4.61,4.62,13200.0
2008-04-30 13:55:00,4.62,4.64,4.62,4.62,12400.0,4.62,4.64,4.62,4.62,12400.0
2008-04-30 14:00:00,4.62,4.63,4.62,4.63,18000.0,4.62,4.63,4.62,4.63,18000.0
2008-04-30 14:05:00,4.63,4.64,4.62,4.63,17600.0,4.63,4.64,4.62,4.63,17600.0
2008-04-30 14:10:00,4.64,4.64,4.61,4.63,22400.0,4.64,4.64,4.61,4.63,22400.0
2008-04-30 14:15:00,4.63,4.65,4.6,4.65,46400.0,4.63,4.65,4.6,4.65,46400.0
2008-04-30 14:20:00,4.65,4.65,4.59,4.62,45200.0,4.65,4.65,4.59,4.62,45200.0
2008-04-30 14:25:00,4.61,4.64,4.6,4.61,24800.0,4.61,4.64,4.6,4.61,24800.0
2008-04-30 14:30:00,4.6,4.62,4.6,4.62,23600.0,4.6,4.62,4.6,4.62,23600.0
2008-04-30 14:35:00,4.62,4.63,4.6,4.61,20000.0,4.62,4.63,4.6,4.61,20000.0
2008-04-30 14:40:00,4.61,4.61,4.61,4.61,8000.0,4.61,4.61,4.61,4.61,8000.0
2008-04-30 14:45:00,4.61,4.61,4.6,4.61,30400.0,4.61,4.61,4.6,4.61,30400.0
2008-04-30 14:50:00,4.61,4.61,4.58,4.58,30400.0,4.61,4.61,4.58,4.58,30400.0
2008-04-30 14:55:00,4.58,4.61,4.58,4.58,59600.0,4.58,4.61,4.58,4.58,59600.0
2008-04-30 15:00:00,4.57,4.59,4.56,4.56,48800.0,4.57,4.59,4.56,4.56,48800.0
2008-04-30 15:05:00,4.57,4.59,4.57,4.58,37200.0,4.57,4.59,4.57,4.58,37200.0
2008-04-30 15:10:00,4.58,4.59,4.55,4.56,35200.0,4.58,4.59,4.55,4.56,35200.0
2008-04-30 15:15:00,4.56,4.58,4.55,4.58,33200.0,4.56,4.58,4.55,4.58,33200.0
2008-04-30 15:20:00,4.58,4.59,4.57,4.57,37600.0,4.58,4.59,4.57,4.57,37600.0
2008-04-30 15:25:00,4.57,4.58,4.55,4.55,35200.0,4.57,4.58,4.55,4.55,35200.0
2008-04-30 15:30:00,4.55,4.57,4.54,4.57,38400.0,4.55,4.57,4.54,4.57,38400.0
2008-04-30 15:35:00,4.57,4.59,4.57,4.58,26800.0,4.57,4.59,4.57,4.58,26800.0
2008-04-30 15:40:00,4.58,4.58,4.57,4.58,45600.0,4.58,4.58,4.57,4.58,45600.0
2008-04-30 15:45:00,4.58,4.59,4.57,4.59,46400.0,4.58,4.59,4.57,4.59,46400.0
2008-04-30 15:50:00,4.59,4.59,4.58,4.58,29600.0,4.59,4.59,4.58,4.58,29600.0
2008-04-30 15:55:00,4.58,4.59,4.57,4.59,73200.0,4.58,4.59,4.57,4.59,73200.0
2008-05-01 09:30:00,4.61,4.74,4.6,4.73,35200.0,4.61,4.74,4.6,4.73,35200.0
2008-05-01 09:35:00,4.73,4.73,4.63,4.63,22800.0,4.73,4.73,4.63,4.63,22800.0
2008-05-01 09:40:00,4.63,4.63,4.53,4.57,57200.0,4.63,4.63,4.53,4.57,57200.0
2008-05-01 09:45:00,4.58,4.6,4.55,4.59,40800.0,4.58,4.6,4.55,4.59,40800.0
2008-05-01 09:50:00,4.6,4.64,4.59,4.61,42000.0,4.6,4.64,4.59,4.61,42000.0
2008-05-01 09:55:00,4.62,4.63,4.61,4.63,24800.0,4.62,4.63,4.61,4.63,24800.0
2008-05-01 10:00:00,4.62,4.65,4.61,4.64,25600.0,4.62,4.65,4.61,4.64,25600.0
2008-05-01 10:05:00,4.65,4.66,4.64,4.66,28000.0,4.65,4.66,4.64,4.66,28000.0
2008-05-01 10:10:00,4.66,4.66,4.65,4.65,20400.0,4.66,4.66,4.65,4.65,20400.0
2008-05-01 10:15:00,4.65,4.66,4.65,4.65,6000.0,4.65,4.66,4.65,4.65,6000.0
2008-05-01 10:20:00,4.65,4.66,4.64,4.66,28800.0,4.65,4.66,4.64,4.66,28800.0
2008-05-01 10:25:00,4.65,4.66,4.65,4.66,11200.0,4.65,4.66,4.65,4.66,11200.0
2008-05-01 10:30:00,4.66,4.66,4.65,4.66,14800.0,4.66,4.66,4.65,4.66,14800.0
2008-05-01 10:35:00,4.66,4.66,4.65,4.65,6400.0,4.66,4.66,4.65,4.65,6400.0
2008-05-01 10:40:00,4.65,4.65,4.64,4.65,5200.0,4.65,4.65,4.64,4.65,5200.0
2008-05-01 10:45:00,4.64,4.64,4.63,4.63,12000.0,4.64,4.64,4.63,4.63,12000.0
2008-05-01 10:50:00,4.63,4.63,4.63,4.63,6800.0,4.63,4.63,4.63,4.63,6800.0
2008-05-01 10:55:00,4.63,4.64,4.63,4.64,5600.0,4.63,4.64,4.63,4.64,5600.0
2008-05-01 11:00:00,4.63,4.66,4.63,4.66,19600.0,4.63,4.66,4.63,4.66,19600.0
2008-05-01 11:05:00,4.66,4.67,4.65,4.67,12800.0,4.66,4.67,4.65,4.67,12800.0
2008-05-01 11:10:00,4.67,4.7,4.67,4.68,28800.0,4.67,4.7,4.67,4.68,28800.0
2008-05-01 11:15:00,4.68,4.69,4.68,4.69,8800.0,4.68,4.69,4.68,4.69,8800.0
2008-05-01 11:20:00,4.69,4.69,4.68,4.68,13600.0,4.69,4.69,4.68,4.68,13600.0
2008-05-01 11:25:00,4.68,4.68,4.63,4.64,36400.0,4.68,4.68,4.63,4.64,36400.0
2008-05-01 11:30:00,4.63,4.64,4.63,4.64,9600.0,4.63,4.64,4.63,4.64,9600.0
2008-05-01 11:35:00,4.64,4.65,4.64,4.65,9600.0,4.64,4.65,4.64,4.65,9600.0
2008-05-01 11:40:00,4.65,4.66,4.65,4.65,12000.0,4.65,4.66,4.65,4.65,12000.0
2008-05-01 11:45:00,4.65,4.66,4.65,4.66,20800.0,4.65,4.66,4.65,4.66,20800.0
2008-05-01 11:50:00,4.66,4.66,4.65,4.65,22400.0,4.66,4.66,4.65,4.65,22400.0
2008-05-01 11:55:00,4.65,4.65,4.64,4.64,15600.0,4.65,4.65,4.64,4.64,15600.0
2008-05-01 12:00:00,4.64,4.64,4.63,4.63,6400.0,4.64,4.64,4.63,4.63,6400.0
2008-05-01 12:05:00,4.63,4.64,4.63,4.63,9200.0,4.63,4.64,4.63,4.63,9200.0
2008-05-01 12:10:00,4.63,4.64,4.63,4.63,12000.0,4.63,4.64,4.63,4.63,12000.0
2008-05-01 12:15:00,4.63,4.64,4.63,4.64,20800.0,4.63,4.64,4.63,4.64,20800.0
2008-05-01 12:20:00,4.64,4.65,4.64,4.65,18800.0,4.64,4.65,4.64,4.65,18800.0
2008-05-01 12:25:00,4.65,4.66,4.65,4.66,16400.0,4.65,4.66,4.65,4.66,16400.0
2008-05-01 12:30:00,4.66,4.66,4.66,4.66,7600.0,4.66,4.66,4.66,4.66,7600.0
2008-05-01 12:35:00,4.66,4.68,4.66,4.68,28400.0,4.66,4.68,4.66,4.68,28400.0
2008-05-01 12:40:00,4.68,4.71,4.68,4.7,12000.0,4.68,4.71,4.68,4.7,12000.0
2008-05-01 12:45:00,4.7,4.71,4.7,4.71,13200.0,4.7,4.71,4.7,4.71,13200.0
2008-05-01 12:50:00,4.71,4.71,4.69,4.7,27600.0,4.71,4.71,4.69,4.7,27600.0
2008-05-01 12:55:00,4.7,4.72,4.7,4.72,18800.0,4.7,4.72,4.7,4.72,18800.0
2008-05-01 13:00:00,4.71,4.72,4.71,4.72,19200.0,4.71,4.72,4.71,4.72,19200.0
2008-05-01 13:05:00,4.72,4.72,4.72,4.72,6400.0,4.72,4.72,4.72,4.72,6400.0
2008-05-01 13:10:00,4.71,4.72,4.71,4.71,11600.0,4.71,4.72,4.71,4.71,11600.0
2008-05-01 13:15:00,4.71,4.73,4.71,4.71,21200.0,4.71,4.73,4.71,4.71,21200.0
2008-05-01 13:20:00,4.72,4.72,4.71,4.71,13600.0,4.72,4.72,4.71,4.71,13600.0
2008-05-01 13:25:00,4.71,4.71,4.71,4.71,5200.0,4.71,4.71,4.71,4.71,5200.0
2008-05-01 13:30:00,4.7,4.7,4.7,4.7,18800.0,4.7,4.7,4.7,4.7,18800.0
2008-05-01 13:35:00,4.7,4.7,4.7,4.7,4400.0,4.7,4.7,4.7,4.7,4400.0
2008-05-01 13:40:00,4.7,4.7,4.69,4.69,11200.0,4.7,4.7,4.69,4.69,11200.0
2008-05-01 13:45:00,4.69,4.7,4.68,4.68,16400.0,4.69,4.7,4.68,4.68,16400.0
2008-05-01 13:50:00,4.68,4.69,4.68,4.68,23200.0,4.68,4.69,4.68,4.68,23200.0
2008-05-01 13:55:00,4.68,4.69,4.68,4.69,12400.0,4.68,4.69,4.68,4.69,12400.0
2008-05-01 14:00:00,4.69,4.69,4.68,4.68,14000.0,4.69,4.69,4.68,4.68,14000.0
2008-05-01 14:05:00,4.69,4.7,4.68,4.7,24000.0,4.69,4.7,4.68,4.7,24000.0
2008-05-01 14:10:00,4.7,4.71,4.7,4.7,14000.0,4.7,4.71,4.7,4.7,14000.0
2008-05-01 14:15:00,4.7,4.71,4.7,4.71,5600.0,4.7,4.71,4.7,4.71,5600.0
2008-05-01 14:20:00,4.71,4.71,4.71,4.71,15600.0,4.71,4.71,4.71,4.71,15600.0
2008-05-01 14:25:00,4.71,4.71,4.7,4.7,17600.0,4.71,4.71,4.7,4.7,17600.0
2008-05-01 14:30:00,4.7,4.7,4.69,4.69,10400.0,4.7,4.7,4.69,4.69,10400.0
2008-05-01 14:35:00,4.69,4.7,4.69,4.7,16400.0,4.69,4.7,4.69,4.7,16400.0
2008-05-01 14:40:00,4.7,4.7,4.7,4.7,20000.0,4.7,4.7,4.7,4.7,20000.0
2008-05-01 14:45:00,4.7,4.7,4.7,4.7,8800.0,4.7,4.7,4.7,4.7,8800.0
2008-05-01 14:50:00,4.7,4.7,4.69,4.69,22800.0,4.7,4.7,4.69,4.69,22800.0
2008-05-01 14:55:00,4.69,4.69,4.68,4.69,25600.0,4.69,4.69,4.68,4.69,25600.0
2008-05-01 15:00:00,4.69,4.69,4.68,4.68,26800.0,4.69,4.69,4.68,4.68,26800.0
2008-05-01 15:05:00,4.68,4.68,4.67,4.67,27600.0,4.68,4.68,4.67,4.67,27600.0
2008-05-01 15:10:00,4.67,4.67,4.66,4.67,18400.0,4.67,4.67,4.66,4.67,18400.0
2008-05-01 15:15:00,4.67,4.67,4.66,4.67,28000.0,4.67,4.67,4.66,4.67,28000.0
2008-05-01 15:20:00,4.67,4.67,4.67,4.67,15200.0,4.67,4.67,4.67,4.67,15200.0
2008-05-01 15:25:00,4.67,4.67,4.67,4.67,21200.0,4.67,4.67,4.67,4.67,21200.0
2008-05-01 15:30:00,4.67,4.68,4.66,4.66,46400.0,4.67,4.68,4.66,4.66,46400.0
2008-05-01 15:35:00,4.67,4.67,4.66,4.66,29600.0,4.67,4.67,4.66,4.66,29600.0
2008-05-01 15:40:00,4.66,4.67,4.66,4.67,21600.0,4.66,4.67,4.66,4.67,21600.0
2008-05-01 15:45:00,4.66,4.68,4.66,4.68,37200.0,4.66,4.68,4.66,4.68,37200.0
2008-05-01 15:50:00,4.68,4.69,4.63,4.68,126000.0,4.68,4.69,4.63,4.68,126000.0
2008-05-01 15:55:00,4.68,4.7,4.67,4.67,74000.0,4.68,4.7,4.67,4.67,74000.0
2008-05-02 09:30:00,4.71,4.71,4.68,4.68,25200.0,4.71,4.71,4.68,4.68,25200.0
2008-05-02 09:35:00,4.69,4.71,4.66,4.66,19600.0,4.69,4.71,4.66,4.66,19600.0
2008-05-02 09:40:00,4.65,4.65,4.6,4.64,38800.0,4.65,4.65,4.6,4.64,38800.0
2008-05-02 09:45:00,4.63,4.64,4.61,4.62,28000.0,4.63,4.64,4.61,4.62,28000.0
2008-05-02 09:50:00,4.62,4.62,4.58,4.58,53200.0,4.62,4.62,4.58,4.58,53200.0
2008-05-02 09:55:00,4.58,4.61,4.58,4.58,27600.0,4.58,4.61,4.58,4.58,27600.0
2008-05-02 10:00:00,4.59,4.6,4.57,4.58,64000.0,4.59,4.6,4.57,4.58,64000.0
2008-05-02 10:05:00,4.58,4.6,4.58,4.58,33200.0,4.58,4.6,4.58,4.58,33200.0
2008-05-02 10:10:00,4.58,4.58,4.56,4.57,21600.0,4.58,4.58,4.56,4.57,21600.0
2008-05-02 10:15:00,4.57,4.58,4.55,4.57,55600.0,4.57,4.58,4.55,4.57,55600.0
2008-05-02 10:20:00,4.58,4.58,4.55,4.55,10800.0,4.58,4.58,4.55,4.55,10800.0
2008-05-02 10:25:00,4.55,4.55,4.53,4.53,15200.0,4.55,4.55,4.53,4.53,15200.0
2008-05-02 10:30:00,4.53,4.54,4.53,4.54,13600.0,4.53,4.54,4.53,4.54,13600.0
2008-05-02 10:35:00,4.54,4.54,4.53,4.54,109200.0,4.54,4.54,4.53,4.54,109200.0
2008-05-02 10:40:00,4.54,4.54,4.53,4.54,38000.0,4.54,4.54,4.53,4.54,38000.0
2008-05-02 10:45:00,4.53,4.55,4.53,4.54,12400.0,4.53,4.55,4.53,4.54,12400.0
2008-05-02 10:50:00,4.55,4.55,4.54,4.54,5600.0,4.55,4.55,4.54,4.54,5600.0
2008-05-02 10:55:00,4.54,4.54,4.53,4.53,15600.0,4.54,4.54,4.53,4.53,15600.0
2008-05-02 11:00:00,4.54,4.55,4.54,4.55,18800.0,4.54,4.55,4.54,4.55,18800.0
2008-05-02 11:05:00,4.54,4.55,4.54,4.55,17600.0,4.54,4.55,4.54,4.55,17600.0
2008-05-02 11:10:00,4.55,4.55,4.53,4.55,35600.0,4.55,4.55,4.53,4.55,35600.0
2008-05-02 11:15:00,4.55,4.55,4.53,4.54,43200.0,4.55,4.55,4.53,4.54,43200.0
2008-05-02 11:20:00,4.53,4.54,4.53,4.53,10800.0,4.53,4.54,4.53,4.53,10800.0
2008-05-02 11:25:00,4.53,4.54,4.53,4.53,11200.0,4.53,4.54,4.53,4.53,11200.0
2008-05-02 11:30:00,4.53,4.53,4.52,4.52,16000.0,4.53,4.53,4.52,4.52,16000.0
2008-05-02 11:35:00,4.53,4.53,4.51,4.51,17200.0,4.53,4.53,4.51,4.51,17200.0
2008-05-02 11:40:00,4.52,4.52,4.52,4.52,6800.0,4.52,4.52,4.52,4.52,6800.0
2008-05-02 11:45:00,4.52,4.52,4.52,4.52,8000.0,4.52,4.52,4.52,4.52,8000.0
2008-05-02 11:50:00,4.52,4.52,4.51,4.51,48000.0,4.52,4.52,4.51,4.51,48000.0
2008-05-02 11:55:00,4.51,4.51,4.5,4.51,24000.0,4.51,4.51,4.5,4.51,24000.0
2008-05-02 12:00:00,4.51,4.51,4.51,4.51,10000.0,4.51,4.51,4.51,4.51,10000.0
2008-05-02 12:05:00,4.51,4.51,4.49,4.5,71200.0,4.51,4.51,4.49,4.5,71200.0
2008-05-02 12:10:00,4.5,4.52,4.5,4.52,12800.0,4.5,4.52,4.5,4.52,12800.0
2008-05-02 12:15:00,4.51,4.51,4.49,4.49,38000.0,4.51,4.51,4.49,4.49,38000.0
2008-05-02 12:20:00,4.49,4.5,4.49,4.49,8400.0,4.49,4.5,4.49,4.49,8400.0
2008-05-02 12:25:00,4.49,4.49,4.49,4.49,7200.0,4.49,4.49,4.49,4.49,7200.0
2008-05-02 12:30:00,4.49,4.49,4.47,4.47,28000.0,4.49,4.49,4.47,4.47,28000.0
2008-05-02 12:35:00,4.47,4.48,4.46,4.48,29600.0,4.47,4.48,4.46,4.48,29600.0
2008-05-02 12:40:00,4.49,4.49,4.48,4.48,10000.0,4.49,4.49,4.48,4.48,10000.0
2008-05-02 12:45:00,4.48,4.48,4.47,4.47,23600.0,4.48,4.48,4.47,4.47,23600.0
2008-05-02 12:50:00,4.47,4.48,4.47,4.48,14800.0,4.47,4.48,4.47,4.48,14800.0
2008-05-02 12:55:00,4.48,4.49,4.48,4.49,13600.0,4.48,4.49,4.48,4.49,13600.0
2008-05-02 13:00:00,4.49,4.5,4.48,4.49,17600.0,4.49,4.5,4.48,4.49,17600.0
2008-05-02 13:05:00,4.48,4.49,4.48,4.49,4800.0,4.48,4.49,4.48,4.49,4800.0
2008-05-02 13:10:00,4.49,4.49,4.48,4.48,25200.0,4.49,4.49,4.48,4.48,25200.0
2008-05-02 13:15:00,4.48,4.49,4.48,4.49,20800.0,4.48,4.49,4.48,4.49,20800.0
2008-05-02 13:20:00,4.5,4.5,4.49,4.49,14000.0,4.5,4.5,4.49,4.49,14000.0
2008-05-02 13:25:00,4.49,4.51,4.49,4.5,8000.0,4.49,4.51,4.49,4.5,8000.0
2008-05-02 13:30:00,4.5,4.51,4.5,4.51,23600.0,4.5,4.51,4.5,4.51,23600.0
2008-05-02 13:35:00,4.5,4.51,4.5,4.5,20400.0,4.5,4.51,4.5,4.5,20400.0
2008-05-02 13:40:00,4.51,4.51,4.5,4.51,35600.0,4.51,4.51,4.5,4.51,35600.0
2008-05-02 13:45:00,4.51,4.52,4.51,4.52,15200.0,4.51,4.52,4.51,4.52,15200.0
2008-05-02 13:50:00,4.52,4.52,4.51,4.52,7200.0,4.52,4.52,4.51,4.52,7200.0
2008-05-02 13:55:00,4.52,4.52,4.52,4.52,10400.0,4.52,4.52,4.52,4.52,10400.0
2008-05-02 14:00:00,4.52,4.54,4.52,4.53,23600.0,4.52,4.54,4.52,4.53,23600.0
2008-05-02 14:05:00,4.53,4.53,4.5,4.51,24800.0,4.53,4.53,4.5,4.51,24800.0
2008-05-02 14:10:00,4.51,4.52,4.51,4.52,8400.0,4.51,4.52,4.51,4.52,8400.0
2008-05-02 14:15:00,4.52,4.52,4.51,4.52,7200.0,4.52,4.52,4.51,4.52,7200.0
2008-05-02 14:20:00,4.52,4.53,4.52,4.52,37600.0,4.52,4.53,4.52,4.52,37600.0
2008-05-02 14:25:00,4.52,4.53,4.51,4.51,13600.0,4.52,4.53,4.51,4.51,13600.0
2008-05-02 14:30:00,4.51,4.53,4.51,4.53,24400.0,4.51,4.53,4.51,4.53,24400.0
2008-05-02 14:35:00,4.53,4.53,4.53,4.53,32400.0,4.53,4.53,4.53,4.53,32400.0
2008-05-02 14:40:00,4.53,4.53,4.51,4.51,26400.0,4.53,4.53,4.51,4.51,26400.0
2008-05-02 14:45:00,4.51,4.51,4.51,4.51,18800.0,4.51,4.51,4.51,4.51,18800.0
2008-05-02 14:50:00,4.51,4.51,4.51,4.51,22000.0,4.51,4.51,4.51,4.51,22000.0
2008-05-02 14:55:00,4.51,4.51,4.51,4.51,23600.0,4.51,4.51,4.51,4.51,23600.0
2008-05-02 15:00:00,4.51,4.51,4.51,4.51,35200.0,4.51,4.51,4.51,4.51,35200.0
2008-05-02 15:05:00,4.51,4.51,4.5,4.51,11200.0,4.51,4.51,4.5,4.51,11200.0
2008-05-02 15:10:00,4.51,4.52,4.51,4.52,40400.0,4.51,4.52,4.51,4.52,40400.0
2008-05-02 15:15:00,4.52,4.52,4.51,4.52,36400.0,4.52,4.52,4.51,4.52,36400.0
2008-05-02 15:20:00,4.52,4.52,4.51,4.52,23600.0,4.52,4.52,4.51,4.52,23600.0
2008-05-02 15:25:00,4.52,4.54,4.52,4.53,46000.0,4.52,4.54,4.52,4.53,46000.0
2008-05-02 15:30:00,4.53,4.53,4.52,4.52,33200.0,4.53,4.53,4.52,4.52,33200.0
2008-05-02 15:35:00,4.52,4.55,4.52,4.55,45600.0,4.52,4.55,4.52,4.55,45600.0
2008-05-02 15:40:00,4.55,4.56,4.52,4.52,51600.0,4.55,4.56,4.52,4.52,51600.0
2008-05-02 15:45:00,4.53,4.53,4.51,4.51,42000.0,4.53,4.53,4.51,4.51,42000.0
2008-05-02 15:50:00,4.51,4.54,4.51,4.54,62800.0,4.51,4.54,4.51,4.54,62800.0
2008-05-02 15:55:00,4.54,4.56,4.54,4.55,75600.0,4.54,4.56,4.54,4.55,75600.0
2008-05-05 09:30:00,4.53,4.64,4.53,4.61,68800.0,4.53,4.64,4.53,4.61,68800.0
2008-05-05 09:35:00,4.61,4.64,4.58,4.63,22400.0,4.61,4.64,4.58,4.63,22400.0
2008-05-05 09:40:00,4.63,4.64,4.58,4.59,18000.0,4.63,4.64,4.58,4.59,18000.0
2008-05-05 09:45:00,4.58,4.61,4.58,4.6,47600.0,4.58,4.61,4.58,4.6,47600.0
2008-05-05 09:50:00,4.6,4.61,4.58,4.59,64800.0,4.6,4.61,4.58,4.59,64800.0
2008-05-05 09:55:00,4.59,4.61,4.59,4.6,16000.0,4.59,4.61,4.59,4.6,16000.0
2008-05-05 10:00:00,4.61,4.63,4.6,4.62,32000.0,4.61,4.63,4.6,4.62,32000.0
2008-05-05 10:05:00,4.61,4.63,4.6,4.62,14400.0,4.61,4.63,4.6,4.62,14400.0
2008-05-05 10:10:00,4.62,4.62,4.59,4.61,28000.0,4.62,4.62,4.59,4.61,28000.0
2008-05-05 10:15:00,4.61,4.61,4.58,4.58,16400.0,4.61,4.61,4.58,4.58,16400.0
2008-05-05 10:20:00,4.58,4.62,4.58,4.6,14000.0,4.58,4.62,4.58,4.6,14000.0
2008-05-05 10:25:00,4.6,4.61,4.6,4.6,15200.0,4.6,4.61,4.6,4.6,15200.0
2008-05-05 10:30:00,4.6,4.6,4.59,4.59,18400.0,4.6,4.6,4.59,4.59,18400.0
2008-05-05 10:35:00,4.59,4.6,4.58,4.59,22000.0,4.59,4.6,4.58,4.59,22000.0
2008-05-05 10:40:00,4.59,4.6,4.58,4.6,10800.0,4.59,4.6,4.58,4.6,10800.0
2008-05-05 10:45:00,4.6,4.6,4.6,4.6,21600.0,4.6,4.6,4.6,4.6,21600.0
2008-05-05 10:50:00,4.6,4.6,4.59,4.6,11600.0,4.6,4.6,4.59,4.6,11600.0
2008-05-05 10:55:00,4.59,4.6,4.58,4.59,11600.0,4.59,4.6,4.58,4.59,11600.0
2008-05-05 11:00:00,4.59,4.59,4.58,4.58,7200.0,4.59,4.59,4.58,4.58,7200.0
2008-05-05 11:05:00,4.58,4.58,4.57,4.57,17600.0,4.58,4.58,4.57,4.57,17600.0
2008-05-05 11:10:00,4.58,4.58,4.57,4.58,12400.0,4.58,4.58,4.57,4.58,12400.0
2008-05-05 11:15:00,4.58,4.58,4.57,4.57,3600.0,4.58,4.58,4.57,4.57,3600.0
2008-05-05 11:20:00,4.58,4.58,4.57,4.57,10400.0,4.58,4.58,4.57,4.57,10400.0
2008-05-05 11:25:00,4.58,4.58,4.57,4.58,17200.0,4.58,4.58,4.57,4.58,17200.0
2008-05-05 11:30:00,4.58,4.58,4.57,4.58,22000.0,4.58,4.58,4.57,4.58,22000.0
2008-05-05 11:35:00,4.58,4.59,4.58,4.58,3600.0,4.58,4.59,4.58,4.58,3600.0
2008-05-05 11:40:00,4.58,4.59,4.58,4.59,5600.0,4.58,4.59,4.58,4.59,5600.0
2008-05-05 11:45:00,4.59,4.59,4.58,4.58,13200.0,4.59,4.59,4.58,4.58,13200.0
2008-05-05 11:50:00,4.58,4.58,4.58,4.58,7200.0,4.58,4.58,4.58,4.58,7200.0
2008-05-05 11:55:00,4.58,4.58,4.57,4.58,5200.0,4.58,4.58,4.57,4.58,5200.0
2008-05-05 12:00:00,4.58,4.58,4.58,4.58,23200.0,4.58,4.58,4.58,4.58,23200.0
2008-05-05 12:05:00,4.58,4.58,4.58,4.58,4400.0,4.58,4.58,4.58,4.58,4400.0
2008-05-05 12:10:00,4.58,4.58,4.58,4.58,6800.0,4.58,4.58,4.58,4.58,6800.0
2008-05-05 12:15:00,4.58,4.58,4.58,4.58,14400.0,4.58,4.58,4.58,4.58,14400.0
2008-05-05 12:20:00,4.58,4.58,4.58,4.58,2000.0,4.58,4.58,4.58,4.58,2000.0
2008-05-05 12:25:00,4.58,4.58,4.57,4.57,10800.0,4.58,4.58,4.57,4.57,10800.0
2008-05-05 12:30:00,4.58,4.58,4.58,4.58,19200.0,4.58,4.58,4.58,4.58,19200.0
2008-05-05 12:35:00,4.58,4.6,4.58,4.59,37200.0,4.58,4.6,4.58,4.59,37200.0
2008-05-05 12:40:00,4.58,4.59,4.57,4.58,68800.0,4.58,4.59,4.57,4.58,68800.0
2008-05-05 12:45:00,4.58,4.58,4.58,4.58,8000.0,4.58,4.58,4.58,4.58,8000.0
2008-05-05 12:50:00,4.58,4.59,4.58,4.59,8000.0,4.58,4.59,4.58,4.59,8000.0
2008-05-05 12:55:00,4.58,4.58,4.57,4.58,10800.0,4.58,4.58,4.57,4.58,10800.0
2008-05-05 13:00:00,4.58,4.58,4.57,4.57,7200.0,4.58,4.58,4.57,4.57,7200.0
2008-05-05 13:05:00,4.57,4.58,4.57,4.57,5200.0,4.57,4.58,4.57,4.57,5200.0
2008-05-05 13:10:00,4.57,4.58,4.57,4.58,6800.0,4.57,4.58,4.57,4.58,6800.0
2008-05-05 13:15:00,4.58,4.58,4.57,4.57,10800.0,4.58,4.58,4.57,4.57,10800.0
2008-05-05 13:20:00,4.58,4.58,4.57,4.58,3600.0,4.58,4.58,4.57,4.58,3600.0
2008-05-05 13:25:00,4.57,4.57,4.57,4.57,14000.0,4.57,4.57,4.57,4.57,14000.0
2008-05-05 13:30:00,4.57,4.57,4.57,4.57,9600.0,4.57,4.57,4.57,4.57,9600.0
2008-05-05 13:35:00,4.57,4.57,4.57,4.57,17200.0,4.57,4.57,4.57,4.57,17200.0
2008-05-05 13:40:00,4.57,4.58,4.57,4.57,10400.0,4.57,4.58,4.57,4.57,10400.0
2008-05-05 13:45:00,4.57,4.58,4.57,4.57,21200.0,4.57,4.58,4.57,4.57,21200.0
2008-05-05 13:50:00,4.57,4.57,4.56,4.57,35200.0,4.57,4.57,4.56,4.57,35200.0
2008-05-05 13:55:00,4.57,4.57,4.56,4.56,8800.0,4.57,4.57,4.56,4.56,8800.0
2008-05-05 14:00:00,4.56,4.57,4.56,4.57,20000.0,4.56,4.57,4.56,4.57,20000.0
2008-05-05 14:05:00,4.57,4.57,4.56,4.57,15600.0,4.57,4.57,4.56,4.57,15600.0
2008-05-05 14:10:00,4.57,4.57,4.56,4.56,32400.0,4.57,4.57,4.56,4.56,32400.0
2008-05-05 14:15:00,4.57,4.57,4.56,4.57,7600.0,4.57,4.57,4.56,4.57,7600.0
2008-05-05 14:20:00,4.57,4.57,4.57,4.57,12000.0,4.57,4.57,4.57,4.57,12000.0
2008-05-05 14:25:00,4.57,4.57,4.56,4.56,10000.0,4.57,4.57,4.56,4.56,10000.0
2008-05-05 14:30:00,4.56,4.57,4.56,4.56,12000.0,4.56,4.57,4.56,4.56,12000.0
2008-05-05 14:35:00,4.56,4.57,4.56,4.56,8400.0,4.56,4.57,4.56,4.56,8400.0
2008-05-05 14:40:00,4.56,4.57,4.56,4.56,12000.0,4.56,4.57,4.56,4.56,12000.0
2008-05-05 14:45:00,4.56,4.57,4.56,4.57,10000.0,4.56,4.57,4.56,4.57,10000.0
2008-05-05 14:50:00,4.57,4.57,4.56,4.56,6400.0,4.57,4.57,4.56,4.56,6400.0
2008-05-05 14:55:00,4.57,4.57,4.56,4.57,10400.0,4.57,4.57,4.56,4.57,10400.0
2008-05-05 15:00:00,4.57,4.57,4.56,4.57,20800.0,4.57,4.57,4.56,4.57,20800.0
2008-05-05 15:05:00,4.57,4.57,4.57,4.57,4400.0,4.57,4.57,4.57,4.57,4400.0
2008-05-05 15:10:00,4.57,4.57,4.57,4.57,3600.0,4.57,4.57,4.57,4.57,3600.0
2008-05-05 15:15:00,4.57,4.57,4.56,4.56,62000.0,4.57,4.57,4.56,4.56,62000.0
2008-05-05 15:20:00,4.56,4.56,4.55,4.56,26400.0,4.56,4.56,4.55,4.56,26400.0
2008-05-05 15:25:00,4.56,4.56,4.56,4.56,8400.0,4.56,4.56,4.56,4.56,8400.0
2008-05-05 15:30:00,4.56,4.56,4.56,4.56,16000.0,4.56,4.56,4.56,4.56,16000.0
2008-05-05 15:35:00,4.56,4.56,4.56,4.56,23600.0,4.56,4.56,4.56,4.56,23600.0
2008-05-05 15:40:00,4.56,4.57,4.56,4.57,21200.0,4.56,4.57,4.56,4.57,21200.0
2008-05-05 15:45:00,4.56,4.57,4.56,4.57,13200.0,4.56,4.57,4.56,4.57,13200.0
2008-05-05 15:50:00,4.57,4.59,4.57,4.57,24000.0,4.57,4.59,4.57,4.57,24000.0
2008-05-05 15:55:00,4.57,4.58,4.56,4.57,36000.0,4.57,4.58,4.56,4.57,36000.0
2008-05-06 09:35:00,4.59,4.65,4.58,4.65,32800.0,4.59,4.65,4.58,4.65,32800.0
2008-05-06 09:40:00,4.65,4.65,4.64,4.65,20800.0,4.65,4.65,4.64,4.65,20800.0
2008-05-06 09:45:00,4.65,4.65,4.64,4.65,26800.0,4.65,4.65,4.64,4.65,26800.0
2008-05-06 09:50:00,4.65,4.65,4.64,4.64,34000.0,4.65,4.65,4.64,4.64,34000.0
2008-05-06 09:55:00,4.65,4.65,4.64,4.65,25600.0,4.65,4.65,4.64,4.65,25600.0
2008-05-06 10:00:00,4.65,4.65,4.64,4.65,18000.0,4.65,4.65,4.64,4.65,18000.0
2008-05-06 10:05:00,4.65,4.65,4.64,4.64,22000.0,4.65,4.65,4.64,4.64,22000.0
2008-05-06 10:10:00,4.64,4.64,4.64,4.64,23200.0,4.64,4.64,4.64,4.64,23200.0
2008-05-06 10:15:00,4.64,4.64,4.63,4.63,30800.0,4.64,4.64,4.63,4.63,30800.0
2008-05-06 10:20:00,4.63,4.63,4.62,4.62,22800.0,4.63,4.63,4.62,4.62,22800.0
2008-05-06 10:25:00,4.62,4.62,4.62,4.62,6400.0,4.62,4.62,4.62,4.62,6400.0
2008-05-06 10:30:00,4.62,4.62,4.62,4.62,14400.0,4.62,4.62,4.62,4.62,14400.0
2008-05-06 10:35:00,4.62,4.62,4.61,4.62,27200.0,4.62,4.62,4.61,4.62,27200.0
2008-05-06 10:40:00,4.61,4.62,4.61,4.62,23200.0,4.61,4.62,4.61,4.62,23200.0
2008-05-06 10:45:00,4.62,4.62,4.62,4.62,15200.0,4.62,4.62,4.62,4.62,15200.0
2008-05-06 10:50:00,4.62,4.62,4.62,4.62,13200.0,4.62,4.62,4.62,4.62,13200.0
2008-05-06 10:55:00,4.62,4.62,4.62,4.62,11600.0,4.62,4.62,4.62,4.62,11600.0
2008-05-06 11:00:00,4.62,4.62,4.61,4.62,14400.0,4.62,4.62,4.61,4.62,14400.0
2008-05-06 11:05:00,4.62,4.62,4.61,4.61,12400.0,4.62,4.62,4.61,4.61,12400.0
2008-05-06 11:10:00,4.62,4.62,4.61,4.61,21200.0,4.62,4.62,4.61,4.61,21200.0
2008-05-06 11:15:00,4.61,4.62,4.57,4.57,36400.0,4.61,4.62,4.57,4.57,36400.0
2008-05-06 11:20:00,4.58,4.58,4.56,4.56,12400.0,4.58,4.58,4.56,4.56,12400.0
2008-05-06 11:25:00,4.56,4.56,4.56,4.56,9600.0,4.56,4.56,4.56,4.56,9600.0
2008-05-06 11:30:00,4.56,4.56,4.56,4.56,10800.0,4.56,4.56,4.56,4.56,10800.0
2008-05-06 11:35:00,4.56,4.56,4.55,4.55,4000.0,4.56,4.56,4.55,4.55,4000.0
2008-05-06 11:40:00,4.55,4.55,4.55,4.55,9600.0,4.55,4.55,4.55,4.55,9600.0
2008-05-06 11:45:00,4.55,4.55,4.54,4.55,8000.0,4.55,4.55,4.54,4.55,8000.0
2008-05-06 11:50:00,4.55,4.55,4.54,4.54,2400.0,4.55,4.55,4.54,4.54,2400.0
2008-05-06 11:55:00,4.54,4.55,4.54,4.54,10400.0,4.54,4.55,4.54,4.54,10400.0
2008-05-06 12:00:00,4.54,4.55,4.54,4.54,15200.0,4.54,4.55,4.54,4.54,15200.0
2008-05-06 12:05:00,4.55,4.61,4.54,4.61,176400.0,4.55,4.61,4.54,4.61,176400.0
2008-05-06 12:10:00,4.61,4.64,4.58,4.6,208400.0,4.61,4.64,4.58,4.6,208400.0
2008-05-06 12:15:00,4.61,4.63,4.61,4.63,16800.0,4.61,4.63,4.61,4.63,16800.0
2008-05-06 12:20:00,4.63,4.65,4.63,4.65,16400.0,4.63,4.65,4.63,4.65,16400.0
2008-05-06 12:25:00,4.65,4.65,4.64,4.65,8800.0,4.65,4.65,4.64,4.65,8800.0
2008-05-06 12:30:00,4.64,4.65,4.64,4.65,6800.0,4.64,4.65,4.64,4.65,6800.0
2008-05-06 12:35:00,4.65,4.66,4.65,4.66,7600.0,4.65,4.66,4.65,4.66,7600.0
2008-05-06 12:40:00,4.65,4.67,4.65,4.66,6000.0,4.65,4.67,4.65,4.66,6000.0
2008-05-06 12:45:00,4.66,4.67,4.66,4.67,6400.0,4.66,4.67,4.66,4.67,6400.0
2008-05-06 12:50:00,4.67,4.69,4.67,4.68,22000.0,4.67,4.69,4.67,4.68,22000.0
2008-05-06 12:55:00,4.68,4.69,4.68,4.69,2400.0,4.68,4.69,4.68,4.69,2400.0
2008-05-06 13:00:00,4.69,4.69,4.68,4.68,8800.0,4.69,4.69,4.68,4.68,8800.0
2008-05-06 13:05:00,4.69,4.69,4.68,4.69,7600.0,4.69,4.69,4.68,4.69,7600.0
2008-05-06 13:10:00,4.68,4.69,4.67,4.68,9200.0,4.68,4.69,4.67,4.68,9200.0
2008-05-06 13:15:00,4.67,4.68,4.67,4.67,7200.0,4.67,4.68,4.67,4.67,7200.0
2008-05-06 13:20:00,4.68,4.68,4.68,4.68,5600.0,4.68,4.68,4.68,4.68,5600.0
2008-05-06 13:25:00,4.68,4.68,4.68,4.68,3200.0,4.68,4.68,4.68,4.68,3200.0
2008-05-06 13:30:00,4.68,4.68,4.68,4.68,2800.0,4.68,4.68,4.68,4.68,2800.0
2008-05-06 13:35:00,4.68,4.68,4.67,4.67,4800.0,4.68,4.68,4.67,4.67,4800.0
2008-05-06 13:40:00,4.66,4.66,4.65,4.65,9200.0,4.66,4.66,4.65,4.65,9200.0
2008-05-06 13:45:00,4.65,4.65,4.64,4.64,8800.0,4.65,4.65,4.64,4.64,8800.0
2008-05-06 13:50:00,4.64,4.64,4.64,4.64,1200.0,4.64,4.64,4.64,4.64,1200.0
2008-05-06 13:55:00,4.64,4.65,4.64,4.65,2400.0,4.64,4.65,4.64,4.65,2400.0
2008-05-06 14:00:00,4.65,4.65,4.64,4.64,10000.0,4.65,4.65,4.64,4.64,10000.0
2008-05-06 14:05:00,4.64,4.64,4.63,4.63,19200.0,4.64,4.64,4.63,4.63,19200.0
2008-05-06 14:10:00,4.63,4.63,4.63,4.63,11600.0,4.63,4.63,4.63,4.63,11600.0
2008-05-06 14:15:00,4.63,4.64,4.63,4.63,33200.0,4.63,4.64,4.63,4.63,33200.0
2008-05-06 14:20:00,4.63,4.63,4.63,4.63,4800.0,4.63,4.63,4.63,4.63,4800.0
2008-05-06 14:25:00,4.63,4.64,4.63,4.63,35600.0,4.63,4.64,4.63,4.63,35600.0
2008-05-06 14:30:00,4.63,4.64,4.63,4.63,32000.0,4.63,4.64,4.63,4.63,32000.0
2008-05-06 14:35:00,4.64,4.64,4.63,4.63,30400.0,4.64,4.64,4.63,4.63,30400.0
2008-05-06 14:40:00,4.64,4.64,4.63,4.64,17200.0,4.64,4.64,4.63,4.64,17200.0
2008-05-06 14:45:00,4.64,4.65,4.64,4.65,18400.0,4.64,4.65,4.64,4.65,18400.0
2008-05-06 14:50:00,4.65,4.66,4.65,4.66,11200.0,4.65,4.66,4.65,4.66,11200.0
2008-05-06 14:55:00,4.66,4.67,4.66,4.66,13200.0,4.66,4.67,4.66,4.66,13200.0
2008-05-06 15:00:00,4.67,4.67,4.66,4.67,8800.0,4.67,4.67,4.66,4.67,8800.0
2008-05-06 15:05:00,4.67,4.67,4.67,4.67,15200.0,4.67,4.67,4.67,4.67,15200.0
2008-05-06 15:10:00,4.67,4.69,4.67,4.68,30000.0,4.67,4.69,4.67,4.68,30000.0
2008-05-06 15:15:00,4.68,4.69,4.68,4.69,10400.0,4.68,4.69,4.68,4.69,10400.0
2008-05-06 15:20:00,4.69,4.69,4.68,4.68,10800.0,4.69,4.69,4.68,4.68,10800.0
2008-05-06 15:25:00,4.67,4.67,4.67,4.67,8000.0,4.67,4.67,4.67,4.67,8000.0
2008-05-06 15:30:00,4.67,4.67,4.66,4.67,8800.0,4.67,4.67,4.66,4.67,8800.0
2008-05-06 15:35:00,4.66,4.67,4.66,4.67,13200.0,4.66,4.67,4.66,4.67,13200.0
2008-05-06 15:40:00,4.66,4.67,4.66,4.66,18400.0,4.66,4.67,4.66,4.66,18400.0
2008-05-06 15:45:00,4.67,4.67,4.65,4.65,22000.0,4.67,4.67,4.65,4.65,22000.0
2008-05-06 15:50:00,4.66,4.66,4.64,4.65,41600.0,4.66,4.66,4.64,4.65,41600.0
2008-05-06 15:55:00,4.65,4.65,4.63,4.63,49600.0,4.65,4.65,4.63,4.63,49600.0
2008-05-07 09:35:00,4.62,4.65,4.62,4.63,48400.0,4.62,4.65,4.62,4.63,48400.0
2008-05-07 09:40:00,4.62,4.71,4.62,4.69,16800.0,4.62,4.71,4.62,4.69,16800.0
2008-05-07 09:45:00,4.69,4.7,4.65,4.7,55600.0,4.69,4.7,4.65,4.7,55600.0
2008-05-07 09:50:00,4.69,4.75,4.69,4.75,55600.0,4.69,4.75,4.69,4.75,55600.0
2008-05-07 09:55:00,4.75,4.75,4.74,4.74,19200.0,4.75,4.75,4.74,4.74,19200.0
2008-05-07 10:00:00,4.75,4.76,4.74,4.74,29600.0,4.75,4.76,4.74,4.74,29600.0
2008-05-07 10:05:00,4.74,4.76,4.74,4.75,21600.0,4.74,4.76,4.74,4.75,21600.0
2008-05-07 10:10:00,4.74,4.76,4.74,4.76,12400.0,4.74,4.76,4.74,4.76,12400.0
2008-05-07 10:15:00,4.76,4.76,4.75,4.75,15200.0,4.76,4.76,4.75,4.75,15200.0
2008-05-07 10:20:00,4.75,4.76,4.75,4.75,11600.0,4.75,4.76,4.75,4.75,11600.0
2008-05-07 10:25:00,4.75,4.75,4.75,4.75,5600.0,4.75,4.75,4.75,4.75,5600.0
2008-05-07 10:30:00,4.75,4.77,4.75,4.77,48000.0,4.75,4.77,4.75,4.77,48000.0
2008-05-07 10:35:00,4.76,4.77,4.76,4.77,14800.0,4.76,4.77,4.76,4.77,14800.0
2008-05-07 10:40:00,4.77,4.79,4.77,4.79,24400.0,4.77,4.79,4.77,4.79,24400.0
2008-05-07 10:45:00,4.79,4.8,4.79,4.8,26800.0,4.79,4.8,4.79,4.8,26800.0
2008-05-07 10:50:00,4.8,4.82,4.8,4.82,20800.0,4.8,4.82,4.8,4.82,20800.0
2008-05-07 10:55:00,4.82,4.82,4.81,4.81,33600.0,4.82,4.82,4.81,4.81,33600.0
2008-05-07 11:00:00,4.81,4.81,4.8,4.8,27600.0,4.81,4.81,4.8,4.8,27600.0
2008-05-07 11:05:00,4.8,4.8,4.79,4.8,16000.0,4.8,4.8,4.79,4.8,16000.0
2008-05-07 11:10:00,4.81,4.81,4.81,4.81,34400.0,4.81,4.81,4.81,4.81,34400.0
2008-05-07 11:15:00,4.81,4.82,4.81,4.82,36800.0,4.81,4.82,4.81,4.82,36800.0
2008-05-07 11:20:00,4.82,4.83,4.81,4.83,87600.0,4.82,4.83,4.81,4.83,87600.0
2008-05-07 11:25:00,4.83,4.83,4.79,4.79,71600.0,4.83,4.83,4.79,4.79,71600.0
2008-05-07 11:30:00,4.79,4.79,4.77,4.77,53200.0,4.79,4.79,4.77,4.77,53200.0
2008-05-07 11:35:00,4.77,4.78,4.77,4.78,11600.0,4.77,4.78,4.77,4.78,11600.0
2008-05-07 11:40:00,4.78,4.79,4.78,4.79,5600.0,4.78,4.79,4.78,4.79,5600.0
2008-05-07 11:45:00,4.79,4.79,4.79,4.79,59200.0,4.79,4.79,4.79,4.79,59200.0
2008-05-07 11:50:00,4.79,4.82,4.79,4.82,66400.0,4.79,4.82,4.79,4.82,66400.0
2008-05-07 11:55:00,4.82,4.82,4.82,4.82,5200.0,4.82,4.82,4.82,4.82,5200.0
2008-05-07 12:00:00,4.82,4.82,4.82,4.82,17600.0,4.82,4.82,4.82,4.82,17600.0
2008-05-07 12:05:00,4.82,4.82,4.82,4.82,10800.0,4.82,4.82,4.82,4.82,10800.0
2008-05-07 12:10:00,4.82,4.84,4.81,4.81,40400.0,4.82,4.84,4.81,4.81,40400.0
2008-05-07 12:15:00,4.82,4.82,4.81,4.81,14800.0,4.82,4.82,4.81,4.81,14800.0
2008-05-07 12:20:00,4.81,4.81,4.81,4.81,8000.0,4.81,4.81,4.81,4.81,8000.0
2008-05-07 12:25:00,4.81,4.84,4.81,4.83,95600.0,4.81,4.84,4.81,4.83,95600.0
2008-05-07 12:30:00,4.83,4.83,4.81,4.83,90400.0,4.83,4.83,4.81,4.83,90400.0
2008-05-07 12:35:00,4.82,4.83,4.82,4.83,10400.0,4.82,4.83,4.82,4.83,10400.0
2008-05-07 12:40:00,4.83,4.83,4.81,4.82,115600.0,4.83,4.83,4.81,4.82,115600.0
2008-05-07 12:45:00,4.82,4.83,4.81,4.82,105200.0,4.82,4.83,4.81,4.82,105200.0
2008-05-07 12:50:00,4.82,4.83,4.81,4.82,16400.0,4.82,4.83,4.81,4.82,16400.0
2008-05-07 12:55:00,4.82,4.82,4.81,4.82,7600.0,4.82,4.82,4.81,4.82,7600.0
2008-05-07 13:00:00,4.82,4.82,4.81,4.81,18400.0,4.82,4.82,4.81,4.81,18400.0
2008-05-07 13:05:00,4.81,4.81,4.79,4.79,29200.0,4.81,4.81,4.79,4.79,29200.0
2008-05-07 13:10:00,4.78,4.78,4.76,4.76,22400.0,4.78,4.78,4.76,4.76,22400.0
2008-05-07 13:15:00,4.76,4.8,4.75,4.77,115600.0,4.76,4.8,4.75,4.77,115600.0
2008-05-07 13:20:00,4.77,4.82,4.77,4.81,184000.0,4.77,4.82,4.77,4.81,184000.0
2008-05-07 13:25:00,4.81,4.82,4.79,4.81,70800.0,4.81,4.82,4.79,4.81,70800.0
2008-05-07 13:30:00,4.81,4.82,4.79,4.81,122400.0,4.81,4.82,4.79,4.81,122400.0
2008-05-07 13:35:00,4.81,4.82,4.81,4.82,22800.0,4.81,4.82,4.81,4.82,22800.0
2008-05-07 13:40:00,4.81,4.82,4.81,4.81,8000.0,4.81,4.82,4.81,4.81,8000.0
2008-05-07 13:45:00,4.82,4.82,4.81,4.81,7200.0,4.82,4.82,4.81,4.81,7200.0
2008-05-07 13:50:00,4.81,4.82,4.8,4.8,37200.0,4.81,4.82,4.8,4.8,37200.0
2008-05-07 13:55:00,4.8,4.81,4.8,4.81,80400.0,4.8,4.81,4.8,4.81,80400.0
2008-05-07 14:00:00,4.81,4.82,4.81,4.81,20800.0,4.81,4.82,4.81,4.81,20800.0
2008-05-07 14:05:00,4.81,4.82,4.81,4.82,14800.0,4.81,4.82,4.81,4.82,14800.0
2008-05-07 14:10:00,4.82,4.82,4.81,4.81,12800.0,4.82,4.82,4.81,4.81,12800.0
2008-05-07 14:15:00,4.81,4.81,4.81,4.81,27600.0,4.81,4.81,4.81,4.81,27600.0
2008-05-07 14:20:00,4.81,4.81,4.79,4.79,18000.0,4.81,4.81,4.79,4.79,18000.0
2008-05-07 14:25:00,4.79,4.81,4.78,4.8,152400.0,4.79,4.81,4.78,4.8,152400.0
2008-05-07 14:30:00,4.8,4.8,4.76,4.78,118800.0,4.8,4.8,4.76,4.78,118800.0
2008-05-07 14:35:00,4.78,4.78,4.76,4.76,22800.0,4.78,4.78,4.76,4.76,22800.0
2008-05-07 14:40:00,4.77,4.77,4.77,4.77,15600.0,4.77,4.77,4.77,4.77,15600.0
2008-05-07 14:45:00,4.77,4.78,4.77,4.78,22000.0,4.77,4.78,4.77,4.78,22000.0
2008-05-07 14:50:00,4.78,4.79,4.78,4.78,20000.0,4.78,4.79,4.78,4.78,20000.0
2008-05-07 14:55:00,4.78,4.79,4.78,4.79,16400.0,4.78,4.79,4.78,4.79,16400.0
2008-05-07 15:00:00,4.79,4.79,4.79,4.79,16800.0,4.79,4.79,4.79,4.79,16800.0
2008-05-07 15:05:00,4.79,4.79,4.79,4.79,50400.0,4.79,4.79,4.79,4.79,50400.0
2008-05-07 15:10:00,4.79,4.81,4.79,4.8,24000.0,4.79,4.81,4.79,4.8,24000.0
2008-05-07 15:15:00,4.8,4.81,4.8,4.8,24400.0,4.8,4.81,4.8,4.8,24400.0
2008-05-07 15:20:00,4.8,4.8,4.75,4.78,128800.0,4.8,4.8,4.75,4.78,128800.0
2008-05-07 15:25:00,4.78,4.79,4.77,4.78,30400.0,4.78,4.79,4.77,4.78,30400.0
2008-05-07 15:30:00,4.78,4.78,4.78,4.78,37600.0,4.78,4.78,4.78,4.78,37600.0
2008-05-07 15:35:00,4.78,4.78,4.78,4.78,24000.0,4.78,4.78,4.78,4.78,24000.0
2008-05-07 15:40:00,4.78,4.79,4.78,4.79,40400.0,4.78,4.79,4.78,4.79,40400.0
2008-05-07 15:45:00,4.79,4.8,4.77,4.77,48000.0,4.79,4.8,4.77,4.77,48000.0
2008-05-07 15:50:00,4.77,4.77,4.75,4.76,48400.0,4.77,4.77,4.75,4.76,48400.0
2008-05-07 15:55:00,4.76,4.79,4.75,4.78,132800.0,4.76,4.79,4.75,4.78,132800.0
2008-05-08 09:30:00,4.75,4.75,4.72,4.74,56000.0,4.75,4.75,4.72,4.74,56000.0
2008-05-08 09:35:00,4.75,4.81,4.75,4.8,45600.0,4.75,4.81,4.75,4.8,45600.0
2008-05-08 09:40:00,4.8,4.8,4.78,4.78,45600.0,4.8,4.8,4.78,4.78,45600.0
2008-05-08 09:45:00,4.78,4.79,4.76,4.78,44800.0,4.78,4.79,4.76,4.78,44800.0
2008-05-08 09:50:00,4.78,4.78,4.77,4.77,6000.0,4.78,4.78,4.77,4.77,6000.0
2008-05-08 09:55:00,4.78,4.8,4.77,4.8,17600.0,4.78,4.8,4.77,4.8,17600.0
2008-05-08 10:00:00,4.8,4.81,4.79,4.79,12000.0,4.8,4.81,4.79,4.79,12000.0
2008-05-08 10:05:00,4.78,4.78,4.75,4.76,22800.0,4.78,4.78,4.75,4.76,22800.0
2008-05-08 10:10:00,4.75,4.77,4.74,4.74,28000.0,4.75,4.77,4.74,4.74,28000.0
2008-05-08 10:15:00,4.74,4.77,4.74,4.75,59600.0,4.74,4.77,4.74,4.75,59600.0
2008-05-08 10:20:00,4.75,4.76,4.75,4.76,11200.0,4.75,4.76,4.75,4.76,11200.0
2008-05-08 10:25:00,4.76,4.77,4.75,4.76,14000.0,4.76,4.77,4.75,4.76,14000.0
2008-05-08 10:30:00,4.76,4.76,4.76,4.76,7200.0,4.76,4.76,4.76,4.76,7200.0
2008-05-08 10:35:00,4.76,4.76,4.73,4.75,50800.0,4.76,4.76,4.73,4.75,50800.0
2008-05-08 10:40:00,4.75,4.78,4.75,4.76,38000.0,4.75,4.78,4.75,4.76,38000.0
2008-05-08 10:45:00,4.76,4.77,4.75,4.76,35600.0,4.76,4.77,4.75,4.76,35600.0
2008-05-08 10:50:00,4.77,4.77,4.76,4.76,6800.0,4.77,4.77,4.76,4.76,6800.0
2008-05-08 10:55:00,4.76,4.79,4.76,4.78,19200.0,4.76,4.79,4.76,4.78,19200.0
2008-05-08 11:00:00,4.78,4.78,4.76,4.76,17600.0,4.78,4.78,4.76,4.76,17600.0
2008-05-08 11:05:00,4.76,4.78,4.76,4.78,8800.0,4.76,4.78,4.76,4.78,8800.0
2008-05-08 11:10:00,4.78,4.79,4.77,4.79,14800.0,4.78,4.79,4.77,4.79,14800.0
2008-05-08 11:15:00,4.8,4.8,4.79,4.79,10000.0,4.8,4.8,4.79,4.79,10000.0
2008-05-08 11:20:00,4.8,4.8,4.79,4.8,7600.0,4.8,4.8,4.79,4.8,7600.0
2008-05-08 11:25:00,4.79,4.81,4.79,4.81,4800.0,4.79,4.81,4.79,4.81,4800.0
2008-05-08 11:30:00,4.81,4.81,4.79,4.79,16800.0,4.81,4.81,4.79,4.79,16800.0
2008-05-08 11:35:00,4.79,4.8,4.79,4.79,16800.0,4.79,4.8,4.79,4.79,16800.0
2008-05-08 11:40:00,4.79,4.79,4.78,4.79,12800.0,4.79,4.79,4.78,4.79,12800.0
2008-05-08 11:45:00,4.79,4.79,4.78,4.78,1600.0,4.79,4.79,4.78,4.78,1600.0
2008-05-08 11:50:00,4.79,4.79,4.78,4.79,18400.0,4.79,4.79,4.78,4.79,18400.0
2008-05-08 11:55:00,4.79,4.79,4.79,4.79,6400.0,4.79,4.79,4.79,4.79,6400.0
2008-05-08 12:00:00,4.79,4.79,4.79,4.79,6000.0,4.79,4.79,4.79,4.79,6000.0
2008-05-08 12:05:00,4.79,4.79,4.78,4.78,12400.0,4.79,4.79,4.78,4.78,12400.0
2008-05-08 12:10:00,4.78,4.79,4.78,4.78,24800.0,4.78,4.79,4.78,4.78,24800.0
2008-05-08 12:15:00,4.78,4.8,4.78,4.79,24000.0,4.78,4.8,4.78,4.79,24000.0
2008-05-08 12:20:00,4.79,4.79,4.77,4.78,25200.0,4.79,4.79,4.77,4.78,25200.0
2008-05-08 12:25:00,4.78,4.79,4.77,4.77,22000.0,4.78,4.79,4.77,4.77,22000.0
2008-05-08 12:30:00,4.77,4.77,4.77,4.77,3600.0,4.77,4.77,4.77,4.77,3600.0
2008-05-08 12:35:00,4.77,4.79,4.77,4.79,56800.0,4.77,4.79,4.77,4.79,56800.0
2008-05-08 12:40:00,4.79,4.79,4.78,4.79,29200.0,4.79,4.79,4.78,4.79,29200.0
2008-05-08 12:45:00,4.8,4.8,4.79,4.79,1600.0,4.8,4.8,4.79,4.79,1600.0
2008-05-08 12:50:00,4.79,4.8,4.79,4.79,3200.0,4.79,4.8,4.79,4.79,3200.0
2008-05-08 12:55:00,4.79,4.8,4.79,4.79,7200.0,4.79,4.8,4.79,4.79,7200.0
2008-05-08 13:00:00,4.79,4.79,4.79,4.79,1200.0,4.79,4.79,4.79,4.79,1200.0
2008-05-08 13:05:00,4.79,4.8,4.79,4.8,7600.0,4.79,4.8,4.79,4.8,7600.0
2008-05-08 13:10:00,4.79,4.8,4.79,4.79,6000.0,4.79,4.8,4.79,4.79,6000.0
2008-05-08 13:15:00,4.8,4.8,4.78,4.78,4800.0,4.8,4.8,4.78,4.78,4800.0
2008-05-08 13:20:00,4.79,4.79,4.79,4.79,3600.0,4.79,4.79,4.79,4.79,3600.0
2008-05-08 13:25:00,4.79,4.8,4.79,4.8,11200.0,4.79,4.8,4.79,4.8,11200.0
2008-05-08 13:30:00,4.8,4.8,4.8,4.8,4000.0,4.8,4.8,4.8,4.8,4000.0
2008-05-08 13:35:00,4.8,4.8,4.8,4.8,1600.0,4.8,4.8,4.8,4.8,1600.0
2008-05-08 13:40:00,4.8,4.8,4.79,4.79,8000.0,4.8,4.8,4.79,4.79,8000.0
2008-05-08 13:45:00,4.79,4.79,4.78,4.78,7600.0,4.79,4.79,4.78,4.78,7600.0
2008-05-08 13:50:00,4.79,4.8,4.78,4.79,14000.0,4.79,4.8,4.78,4.79,14000.0
2008-05-08 13:55:00,4.79,4.79,4.79,4.79,1600.0,4.79,4.79,4.79,4.79,1600.0
2008-05-08 14:00:00,4.79,4.79,4.79,4.79,4800.0,4.79,4.79,4.79,4.79,4800.0
2008-05-08 14:05:00,4.78,4.8,4.77,4.79,47200.0,4.78,4.8,4.77,4.79,47200.0
2008-05-08 14:10:00,4.79,4.79,4.77,4.78,16000.0,4.79,4.79,4.77,4.78,16000.0
2008-05-08 14:15:00,4.78,4.78,4.76,4.78,43200.0,4.78,4.78,4.76,4.78,43200.0
2008-05-08 14:20:00,4.78,4.79,4.77,4.79,26800.0,4.78,4.79,4.77,4.79,26800.0
2008-05-08 14:25:00,4.78,4.78,4.78,4.78,22000.0,4.78,4.78,4.78,4.78,22000.0
2008-05-08 14:30:00,4.78,4.79,4.77,4.79,56000.0,4.78,4.79,4.77,4.79,56000.0
2008-05-08 14:35:00,4.78,4.79,4.78,4.79,9200.0,4.78,4.79,4.78,4.79,9200.0
2008-05-08 14:40:00,4.78,4.78,4.78,4.78,17200.0,4.78,4.78,4.78,4.78,17200.0
2008-05-08 14:45:00,4.78,4.8,4.78,4.79,67600.0,4.78,4.8,4.78,4.79,67600.0
2008-05-08 14:50:00,4.8,4.8,4.78,4.79,37200.0,4.8,4.8,4.78,4.79,37200.0
2008-05-08 14:55:00,4.78,4.79,4.78,4.79,26800.0,4.78,4.79,4.78,4.79,26800.0
2008-05-08 15:00:00,4.79,4.79,4.78,4.79,36800.0,4.79,4.79,4.78,4.79,36800.0
2008-05-08 15:05:00,4.79,4.79,4.78,4.79,34800.0,4.79,4.79,4.78,4.79,34800.0
2008-05-08 15:10:00,4.78,4.79,4.78,4.78,21600.0,4.78,4.79,4.78,4.78,21600.0
2008-05-08 15:15:00,4.78,4.79,4.78,4.79,33200.0,4.78,4.79,4.78,4.79,33200.0
2008-05-08 15:20:00,4.79,4.79,4.78,4.78,33200.0,4.79,4.79,4.78,4.78,33200.0
2008-05-08 15:25:00,4.79,4.79,4.78,4.79,62000.0,4.79,4.79,4.78,4.79,62000.0
2008-05-08 15:30:00,4.79,4.79,4.78,4.79,32800.0,4.79,4.79,4.78,4.79,32800.0
2008-05-08 15:35:00,4.79,4.79,4.79,4.79,20400.0,4.79,4.79,4.79,4.79,20400.0
2008-05-08 15:40:00,4.79,4.79,4.79,4.79,20000.0,4.79,4.79,4.79,4.79,20000.0
2008-05-08 15:45:00,4.79,4.79,4.79,4.79,14800.0,4.79,4.79,4.79,4.79,14800.0
2008-05-08 15:50:00,4.79,4.79,4.76,4.76,38000.0,4.79,4.79,4.76,4.76,38000.0
2008-05-08 15:55:00,4.76,4.8,4.76,4.79,61600.0,4.76,4.8,4.76,4.79,61600.0
2008-05-09 09:30:00,4.69,4.69,4.69,4.69,400.0,4.69,4.69,4.69,4.69,400.0
2008-05-09 09:35:00,4.74,4.79,4.74,4.79,278800.0,4.74,4.79,4.74,4.79,278800.0
2008-05-09 09:40:00,4.79,4.8,4.78,4.8,18800.0,4.79,4.8,4.78,4.8,18800.0
2008-05-09 09:45:00,4.8,4.83,4.8,4.81,19200.0,4.8,4.83,4.8,4.81,19200.0
2008-05-09 09:50:00,4.81,4.81,4.79,4.79,14800.0,4.81,4.81,4.79,4.79,14800.0
2008-05-09 09:55:00,4.79,4.81,4.79,4.81,14400.0,4.79,4.81,4.79,4.81,14400.0
2008-05-09 10:00:00,4.81,4.84,4.8,4.83,26800.0,4.81,4.84,4.8,4.83,26800.0
2008-05-09 10:05:00,4.84,4.85,4.83,4.84,7200.0,4.84,4.85,4.83,4.84,7200.0
2008-05-09 10:10:00,4.84,4.84,4.82,4.84,22400.0,4.84,4.84,4.82,4.84,22400.0
2008-05-09 10:15:00,4.84,4.85,4.84,4.85,14400.0,4.84,4.85,4.84,4.85,14400.0
2008-05-09 10:20:00,4.85,4.85,4.83,4.83,18000.0,4.85,4.85,4.83,4.83,18000.0
2008-05-09 10:25:00,4.84,4.84,4.84,4.84,8800.0,4.84,4.84,4.84,4.84,8800.0
2008-05-09 10:30:00,4.83,4.83,4.81,4.81,10400.0,4.83,4.83,4.81,4.81,10400.0
2008-05-09 10:35:00,4.81,4.81,4.79,4.8,14800.0,4.81,4.81,4.79,4.8,14800.0
2008-05-09 10:40:00,4.8,4.84,4.8,4.83,21600.0,4.8,4.84,4.8,4.83,21600.0
2008-05-09 10:45:00,4.83,4.84,4.82,4.84,11200.0,4.83,4.84,4.82,4.84,11200.0
2008-05-09 10:50:00,4.84,4.85,4.84,4.84,7600.0,4.84,4.85,4.84,4.84,7600.0
2008-05-09 10:55:00,4.84,4.84,4.84,4.84,4400.0,4.84,4.84,4.84,4.84,4400.0
2008-05-09 11:00:00,4.84,4.84,4.82,4.84,70000.0,4.84,4.84,4.82,4.84,70000.0
2008-05-09 11:05:00,4.84,4.84,4.82,4.82,14800.0,4.84,4.84,4.82,4.82,14800.0
2008-05-09 11:10:00,4.81,4.81,4.78,4.78,9600.0,4.81,4.81,4.78,4.78,9600.0
2008-05-09 11:15:00,4.79,4.82,4.79,4.82,22800.0,4.79,4.82,4.79,4.82,22800.0
2008-05-09 11:20:00,4.82,4.82,4.8,4.8,7200.0,4.82,4.82,4.8,4.8,7200.0
2008-05-09 11:25:00,4.81,4.81,4.81,4.81,7200.0,4.81,4.81,4.81,4.81,7200.0
2008-05-09 11:30:00,4.81,4.82,4.81,4.82,10400.0,4.81,4.82,4.81,4.82,10400.0
2008-05-09 11:35:00,4.81,4.81,4.81,4.81,4000.0,4.81,4.81,4.81,4.81,4000.0
2008-05-09 11:40:00,4.81,4.81,4.79,4.79,20800.0,4.81,4.81,4.79,4.79,20800.0
2008-05-09 11:45:00,4.79,4.8,4.79,4.8,30400.0,4.79,4.8,4.79,4.8,30400.0
2008-05-09 11:50:00,4.8,4.8,4.79,4.79,4000.0,4.8,4.8,4.79,4.79,4000.0
2008-05-09 11:55:00,4.79,4.8,4.79,4.79,2400.0,4.79,4.8,4.79,4.79,2400.0
2008-05-09 12:00:00,4.79,4.79,4.77,4.77,6000.0,4.79,4.79,4.77,4.77,6000.0
2008-05-09 12:05:00,4.76,4.79,4.76,4.79,24800.0,4.76,4.79,4.76,4.79,24800.0
2008-05-09 12:10:00,4.78,4.79,4.76,4.76,19600.0,4.78,4.79,4.76,4.76,19600.0
2008-05-09 12:15:00,4.76,4.77,4.76,4.76,10400.0,4.76,4.77,4.76,4.76,10400.0
2008-05-09 12:20:00,4.76,4.78,4.76,4.78,49200.0,4.76,4.78,4.76,4.78,49200.0
2008-05-09 12:25:00,4.78,4.78,4.77,4.77,10000.0,4.78,4.78,4.77,4.77,10000.0
2008-05-09 12:30:00,4.77,4.78,4.77,4.77,12800.0,4.77,4.78,4.77,4.77,12800.0
2008-05-09 12:35:00,4.77,4.77,4.77,4.77,9600.0,4.77,4.77,4.77,4.77,9600.0
2008-05-09 12:40:00,4.77,4.77,4.77,4.77,9600.0,4.77,4.77,4.77,4.77,9600.0
2008-05-09 12:45:00,4.76,4.78,4.76,4.77,28800.0,4.76,4.78,4.76,4.77,28800.0
2008-05-09 12:50:00,4.76,4.78,4.76,4.77,26800.0,4.76,4.78,4.76,4.77,26800.0
2008-05-09 12:55:00,4.77,4.78,4.77,4.78,10000.0,4.77,4.78,4.77,4.78,10000.0
2008-05-09 13:00:00,4.78,4.79,4.78,4.78,7600.0,4.78,4.79,4.78,4.78,7600.0
2008-05-09 13:05:00,4.79,4.79,4.79,4.79,5200.0,4.79,4.79,4.79,4.79,5200.0
2008-05-09 13:10:00,4.79,4.8,4.79,4.79,7200.0,4.79,4.8,4.79,4.79,7200.0
2008-05-09 13:15:00,4.79,4.79,4.79,4.79,2800.0,4.79,4.79,4.79,4.79,2800.0
2008-05-09 13:20:00,4.79,4.79,4.79,4.79,4800.0,4.79,4.79,4.79,4.79,4800.0
2008-05-09 13:25:00,4.79,4.79,4.79,4.79,8400.0,4.79,4.79,4.79,4.79,8400.0
2008-05-09 13:30:00,4.79,4.8,4.79,4.79,10800.0,4.79,4.8,4.79,4.79,10800.0
2008-05-09 13:35:00,4.79,4.79,4.78,4.78,10800.0,4.79,4.79,4.78,4.78,10800.0
2008-05-09 13:40:00,4.78,4.79,4.78,4.79,4400.0,4.78,4.79,4.78,4.79,4400.0
2008-05-09 13:45:00,4.8,4.8,4.79,4.79,3600.0,4.8,4.8,4.79,4.79,3600.0
2008-05-09 13:50:00,4.8,4.8,4.78,4.78,6400.0,4.8,4.8,4.78,4.78,6400.0
2008-05-09 13:55:00,4.78,4.8,4.78,4.79,10000.0,4.78,4.8,4.78,4.79,10000.0
2008-05-09 14:00:00,4.79,4.8,4.79,4.8,6000.0,4.79,4.8,4.79,4.8,6000.0
2008-05-09 14:05:00,4.8,4.8,4.79,4.79,8800.0,4.8,4.8,4.79,4.79,8800.0
2008-05-09 14:10:00,4.8,4.8,4.79,4.79,6400.0,4.8,4.8,4.79,4.79,6400.0
2008-05-09 14:15:00,4.79,4.81,4.79,4.8,6400.0,4.79,4.81,4.79,4.8,6400.0
2008-05-09 14:20:00,4.8,4.8,4.78,4.78,8400.0,4.8,4.8,4.78,4.78,8400.0
2008-05-09 14:25:00,4.78,4.78,4.77,4.78,7200.0,4.78,4.78,4.77,4.78,7200.0
2008-05-09 14:30:00,4.78,4.78,4.77,4.78,10400.0,4.78,4.78,4.77,4.78,10400.0
2008-05-09 14:35:00,4.78,4.78,4.78,4.78,10800.0,4.78,4.78,4.78,4.78,10800.0
2008-05-09 14:40:00,4.78,4.79,4.78,4.79,9200.0,4.78,4.79,4.78,4.79,9200.0
2008-05-09 14:45:00,4.78,4.79,4.78,4.78,12400.0,4.78,4.79,4.78,4.78,12400.0
2008-05-09 14:50:00,4.78,4.78,4.76,4.77,21200.0,4.78,4.78,4.76,4.77,21200.0
2008-05-09 14:55:00,4.77,4.78,4.77,4.78,6400.0,4.77,4.78,4.77,4.78,6400.0
2008-05-09 15:00:00,4.78,4.79,4.77,4.79,16000.0,4.78,4.79,4.77,4.79,16000.0
2008-05-09 15:05:00,4.79,4.79,4.78,4.78,14000.0,4.79,4.79,4.78,4.78,14000.0
2008-05-09 15:10:00,4.78,4.79,4.77,4.78,24800.0,4.78,4.79,4.77,4.78,24800.0
2008-05-09 15:15:00,4.78,4.8,4.78,4.8,12400.0,4.78,4.8,4.78,4.8,12400.0
2008-05-09 15:20:00,4.8,4.8,4.78,4.78,13200.0,4.8,4.8,4.78,4.78,13200.0
2008-05-09 15:25:00,4.78,4.8,4.78,4.79,13600.0,4.78,4.8,4.78,4.79,13600.0
2008-05-09 15:30:00,4.8,4.8,4.79,4.8,17600.0,4.8,4.8,4.79,4.8,17600.0
2008-05-09 15:35:00,4.8,4.8,4.79,4.79,21200.0,4.8,4.8,4.79,4.79,21200.0
2008-05-09 15:40:00,4.79,4.8,4.79,4.8,17200.0,4.79,4.8,4.79,4.8,17200.0
2008-05-09 15:45:00,4.8,4.8,4.79,4.8,27200.0,4.8,4.8,4.79,4.8,27200.0
2008-05-09 15:50:00,4.8,4.81,4.8,4.8,20000.0,4.8,4.81,4.8,4.8,20000.0
2008-05-09 15:55:00,4.8,4.81,4.79,4.8,32400.0,4.8,4.81,4.79,4.8,32400.0
2008-05-12 09:30:00,4.78,4.84,4.73,4.76,59600.0,4.78,4.84,4.73,4.76,59600.0
2008-05-12 09:35:00,4.76,4.85,4.76,4.83,15200.0,4.76,4.85,4.76,4.83,15200.0
2008-05-12 09:40:00,4.83,4.83,4.83,4.83,10400.0,4.83,4.83,4.83,4.83,10400.0
2008-05-12 09:45:00,4.83,4.83,4.83,4.83,9200.0,4.83,4.83,4.83,4.83,9200.0
2008-05-12 09:50:00,4.83,4.83,4.78,4.8,56800.0,4.83,4.83,4.78,4.8,56800.0
2008-05-12 09:55:00,4.8,4.82,4.8,4.81,29600.0,4.8,4.82,4.8,4.81,29600.0
2008-05-12 10:00:00,4.81,4.81,4.79,4.8,70400.0,4.81,4.81,4.79,4.8,70400.0
2008-05-12 10:05:00,4.81,4.81,4.79,4.81,42000.0,4.81,4.81,4.79,4.81,42000.0
2008-05-12 10:10:00,4.81,4.82,4.79,4.8,42400.0,4.81,4.82,4.79,4.8,42400.0
2008-05-12 10:15:00,4.8,4.8,4.79,4.8,7600.0,4.8,4.8,4.79,4.8,7600.0
2008-05-12 10:20:00,4.81,4.82,4.81,4.82,1200.0,4.81,4.82,4.81,4.82,1200.0
2008-05-12 10:25:00,4.82,4.82,4.81,4.81,10400.0,4.82,4.82,4.81,4.81,10400.0
2008-05-12 10:30:00,4.81,4.83,4.81,4.82,54800.0,4.81,4.83,4.81,4.82,54800.0
2008-05-12 10:35:00,4.82,4.84,4.82,4.84,14400.0,4.82,4.84,4.82,4.84,14400.0
2008-05-12 10:40:00,4.84,4.86,4.84,4.86,31200.0,4.84,4.86,4.84,4.86,31200.0
2008-05-12 10:45:00,4.87,4.88,4.87,4.87,8400.0,4.87,4.88,4.87,4.87,8400.0
2008-05-12 10:50:00,4.87,4.87,4.87,4.87,5200.0,4.87,4.87,4.87,4.87,5200.0
2008-05-12 10:55:00,4.87,4.87,4.87,4.87,4400.0,4.87,4.87,4.87,4.87,4400.0
2008-05-12 11:00:00,4.87,4.87,4.86,4.87,8000.0,4.87,4.87,4.86,4.87,8000.0
2008-05-12 11:05:00,4.87,4.87,4.86,4.86,12800.0,4.87,4.87,4.86,4.86,12800.0
2008-05-12 11:10:00,4.86,4.86,4.83,4.83,17600.0,4.86,4.86,4.83,4.83,17600.0
2008-05-12 11:15:00,4.82,4.82,4.8,4.81,17200.0,4.82,4.82,4.8,4.81,17200.0
2008-05-12 11:20:00,4.8,4.81,4.8,4.8,10400.0,4.8,4.81,4.8,4.8,10400.0
2008-05-12 11:25:00,4.8,4.81,4.8,4.81,42000.0,4.8,4.81,4.8,4.81,42000.0
2008-05-12 11:30:00,4.8,4.8,4.8,4.8,24400.0,4.8,4.8,4.8,4.8,24400.0
2008-05-12 11:35:00,4.8,4.81,4.8,4.81,4800.0,4.8,4.81,4.8,4.81,4800.0
2008-05-12 11:40:00,4.81,4.82,4.8,4.81,10400.0,4.81,4.82,4.8,4.81,10400.0
2008-05-12 11:45:00,4.81,4.82,4.81,4.82,9200.0,4.81,4.82,4.81,4.82,9200.0
2008-05-12 11:50:00,4.82,4.83,4.82,4.83,13200.0,4.82,4.83,4.82,4.83,13200.0
2008-05-12 11:55:00,4.83,4.84,4.83,4.83,3600.0,4.83,4.84,4.83,4.83,3600.0
2008-05-12 12:00:00,4.83,4.84,4.82,4.82,12400.0,4.83,4.84,4.82,4.82,12400.0
2008-05-12 12:05:00,4.82,4.83,4.82,4.82,6800.0,4.82,4.83,4.82,4.82,6800.0
2008-05-12 12:10:00,4.82,4.83,4.82,4.82,6800.0,4.82,4.83,4.82,4.82,6800.0
2008-05-12 12:15:00,4.82,4.82,4.81,4.82,6000.0,4.82,4.82,4.81,4.82,6000.0
2008-05-12 12:20:00,4.81,4.81,4.8,4.8,8000.0,4.81,4.81,4.8,4.8,8000.0
2008-05-12 12:25:00,4.8,4.81,4.8,4.81,23200.0,4.8,4.81,4.8,4.81,23200.0
2008-05-12 12:30:00,4.8,4.81,4.8,4.8,4800.0,4.8,4.81,4.8,4.8,4800.0
2008-05-12 12:35:00,4.81,4.81,4.8,4.8,3200.0,4.81,4.81,4.8,4.8,3200.0
2008-05-12 12:40:00,4.8,4.81,4.8,4.8,6000.0,4.8,4.81,4.8,4.8,6000.0
2008-05-12 12:45:00,4.81,4.81,4.8,4.8,26800.0,4.81,4.81,4.8,4.8,26800.0
2008-05-12 12:50:00,4.81,4.81,4.81,4.81,5200.0,4.81,4.81,4.81,4.81,5200.0
2008-05-12 12:55:00,4.81,4.81,4.81,4.81,6400.0,4.81,4.81,4.81,4.81,6400.0
2008-05-12 13:00:00,4.81,4.81,4.8,4.8,5600.0,4.81,4.81,4.8,4.8,5600.0
2008-05-12 13:05:00,4.8,4.8,4.8,4.8,4400.0,4.8,4.8,4.8,4.8,4400.0
2008-05-12 13:10:00,4.8,4.8,4.79,4.79,30000.0,4.8,4.8,4.79,4.79,30000.0
2008-05-12 13:15:00,4.79,4.79,4.79,4.79,4000.0,4.79,4.79,4.79,4.79,4000.0
2008-05-12 13:20:00,4.79,4.79,4.79,4.79,8000.0,4.79,4.79,4.79,4.79,8000.0
2008-05-12 13:25:00,4.79,4.79,4.79,4.79,4400.0,4.79,4.79,4.79,4.79,4400.0
2008-05-12 13:30:00,4.79,4.79,4.79,4.79,23200.0,4.79,4.79,4.79,4.79,23200.0
2008-05-12 13:35:00,4.79,4.79,4.79,4.79,26000.0,4.79,4.79,4.79,4.79,26000.0
2008-05-12 13:40:00,4.79,4.79,4.79,4.79,4000.0,4.79,4.79,4.79,4.79,4000.0
2008-05-12 13:45:00,4.79,4.79,4.78,4.79,4000.0,4.79,4.79,4.78,4.79,4000.0
2008-05-12 13:50:00,4.79,4.79,4.78,4.79,21200.0,4.79,4.79,4.78,4.79,21200.0
2008-05-12 13:55:00,4.79,4.79,4.79,4.79,8000.0,4.79,4.79,4.79,4.79,8000.0
2008-05-12 14:00:00,4.79,4.79,4.78,4.78,57600.0,4.79,4.79,4.78,4.78,57600.0
2008-05-12 14:05:00,4.78,4.78,4.78,4.78,2800.0,4.78,4.78,4.78,4.78,2800.0
2008-05-12 14:10:00,4.78,4.78,4.78,4.78,6800.0,4.78,4.78,4.78,4.78,6800.0
2008-05-12 14:15:00,4.78,4.79,4.78,4.78,10400.0,4.78,4.79,4.78,4.78,10400.0
2008-05-12 14:20:00,4.78,4.79,4.78,4.78,4000.0,4.78,4.79,4.78,4.78,4000.0
2008-05-12 14:25:00,4.78,4.81,4.78,4.8,36000.0,4.78,4.81,4.78,4.8,36000.0
2008-05-12 14:30:00,4.8,4.81,4.8,4.81,15600.0,4.8,4.81,4.8,4.81,15600.0
2008-05-12 14:35:00,4.81,4.81,4.81,4.81,4800.0,4.81,4.81,4.81,4.81,4800.0
2008-05-12 14:40:00,4.81,4.81,4.81,4.81,5200.0,4.81,4.81,4.81,4.81,5200.0
2008-05-12 14:45:00,4.81,4.82,4.81,4.82,8800.0,4.81,4.82,4.81,4.82,8800.0
2008-05-12 14:50:00,4.82,4.82,4.81,4.82,18000.0,4.82,4.82,4.81,4.82,18000.0
2008-05-12 14:55:00,4.82,4.82,4.81,4.81,40000.0,4.82,4.82,4.81,4.81,40000.0
2008-05-12 15:00:00,4.81,4.81,4.81,4.81,12800.0,4.81,4.81,4.81,4.81,12800.0
2008-05-12 15:05:00,4.81,4.81,4.8,4.8,10400.0,4.81,4.81,4.8,4.8,10400.0
2008-05-12 15:10:00,4.81,4.81,4.8,4.81,33600.0,4.81,4.81,4.8,4.81,33600.0
2008-05-12 15:15:00,4.81,4.82,4.81,4.81,19600.0,4.81,4.82,4.81,4.81,19600.0
2008-05-12 15:20:00,4.81,4.83,4.81,4.82,11600.0,4.81,4.83,4.81,4.82,11600.0
2008-05-12 15:25:00,4.82,4.82,4.82,4.82,5600.0,4.82,4.82,4.82,4.82,5600.0
2008-05-12 15:30:00,4.82,4.82,4.81,4.81,20000.0,4.82,4.82,4.81,4.81,20000.0
2008-05-12 15:35:00,4.82,4.82,4.81,4.82,21600.0,4.82,4.82,4.81,4.82,21600.0
2008-05-12 15:40:00,4.82,4.82,4.81,4.82,19600.0,4.82,4.82,4.81,4.82,19600.0
2008-05-12 15:45:00,4.81,4.82,4.81,4.82,22000.0,4.81,4.82,4.81,4.82,22000.0
2008-05-12 15:50:00,4.82,4.82,4.81,4.81,27600.0,4.82,4.82,4.81,4.81,27600.0
2008-05-12 15:55:00,4.81,4.82,4.81,4.81,26000.0,4.81,4.82,4.81,4.81,26000.0
2008-05-13 09:30:00,4.83,4.83,4.83,4.83,4800.0,4.83,4.83,4.83,4.83,4800.0
2008-05-13 09:35:00,4.83,4.83,4.8,4.81,14000.0,4.83,4.83,4.8,4.81,14000.0
2008-05-13 09:40:00,4.81,4.81,4.76,4.77,22800.0,4.81,4.81,4.76,4.77,22800.0
2008-05-13 09:45:00,4.78,4.8,4.77,4.78,12800.0,4.78,4.8,4.77,4.78,12800.0
2008-05-13 09:50:00,4.77,4.78,4.75,4.78,13200.0,4.77,4.78,4.75,4.78,13200.0
2008-05-13 09:55:00,4.77,4.78,4.77,4.77,10800.0,4.77,4.78,4.77,4.77,10800.0
2008-05-13 10:00:00,4.77,4.77,4.75,4.75,12000.0,4.77,4.77,4.75,4.75,12000.0
2008-05-13 10:05:00,4.75,4.76,4.74,4.76,35200.0,4.75,4.76,4.74,4.76,35200.0
2008-05-13 10:10:00,4.76,4.79,4.76,4.79,15200.0,4.76,4.79,4.76,4.79,15200.0
2008-05-13 10:15:00,4.79,4.83,4.79,4.82,21600.0,4.79,4.83,4.79,4.82,21600.0
2008-05-13 10:20:00,4.82,4.85,4.82,4.84,15600.0,4.82,4.85,4.82,4.84,15600.0
2008-05-13 10:25:00,4.83,4.84,4.8,4.81,16400.0,4.83,4.84,4.8,4.81,16400.0
2008-05-13 10:30:00,4.8,4.8,4.77,4.77,14400.0,4.8,4.8,4.77,4.77,14400.0
2008-05-13 10:35:00,4.77,4.77,4.75,4.75,16400.0,4.77,4.77,4.75,4.75,16400.0
2008-05-13 10:40:00,4.76,4.76,4.75,4.75,30400.0,4.76,4.76,4.75,4.75,30400.0
2008-05-13 10:45:00,4.75,4.75,4.75,4.75,18000.0,4.75,4.75,4.75,4.75,18000.0
2008-05-13 10:50:00,4.75,4.75,4.75,4.75,10800.0,4.75,4.75,4.75,4.75,10800.0
2008-05-13 10:55:00,4.75,4.75,4.75,4.75,16400.0,4.75,4.75,4.75,4.75,16400.0
2008-05-13 11:00:00,4.75,4.75,4.75,4.75,16400.0,4.75,4.75,4.75,4.75,16400.0
2008-05-13 11:05:00,4.75,4.76,4.75,4.75,35200.0,4.75,4.76,4.75,4.75,35200.0
2008-05-13 11:10:00,4.75,4.76,4.75,4.75,11600.0,4.75,4.76,4.75,4.75,11600.0
2008-05-13 11:15:00,4.75,4.75,4.75,4.75,12000.0,4.75,4.75,4.75,4.75,12000.0
2008-05-13 11:20:00,4.75,4.75,4.75,4.75,112800.0,4.75,4.75,4.75,4.75,112800.0
2008-05-13 11:25:00,4.75,4.76,4.75,4.75,214800.0,4.75,4.76,4.75,4.75,214800.0
2008-05-13 11:30:00,4.75,4.75,4.75,4.75,42400.0,4.75,4.75,4.75,4.75,42400.0
2008-05-13 11:35:00,4.74,4.75,4.74,4.74,20800.0,4.74,4.75,4.74,4.74,20800.0
2008-05-13 11:40:00,4.74,4.75,4.74,4.74,7600.0,4.74,4.75,4.74,4.74,7600.0
2008-05-13 11:45:00,4.75,4.77,4.75,4.76,10400.0,4.75,4.77,4.75,4.76,10400.0
2008-05-13 11:50:00,4.77,4.77,4.76,4.76,13200.0,4.77,4.77,4.76,4.76,13200.0
2008-05-13 11:55:00,4.76,4.76,4.76,4.76,2000.0,4.76,4.76,4.76,4.76,2000.0
2008-05-13 12:00:00,4.76,4.76,4.75,4.75,6800.0,4.76,4.76,4.75,4.75,6800.0
2008-05-13 12:05:00,4.75,4.76,4.75,4.75,5600.0,4.75,4.76,4.75,4.75,5600.0
2008-05-13 12:10:00,4.75,4.75,4.74,4.74,6800.0,4.75,4.75,4.74,4.74,6800.0
2008-05-13 12:15:00,4.74,4.74,4.74,4.74,4800.0,4.74,4.74,4.74,4.74,4800.0
2008-05-13 12:20:00,4.74,4.74,4.74,4.74,4400.0,4.74,4.74,4.74,4.74,4400.0
2008-05-13 12:25:00,4.74,4.74,4.73,4.74,8400.0,4.74,4.74,4.73,4.74,8400.0
2008-05-13 12:30:00,4.73,4.74,4.73,4.73,4000.0,4.73,4.74,4.73,4.73,4000.0
2008-05-13 12:35:00,4.73,4.73,4.73,4.73,8400.0,4.73,4.73,4.73,4.73,8400.0
2008-05-13 12:40:00,4.73,4.73,4.72,4.73,4400.0,4.73,4.73,4.72,4.73,4400.0
2008-05-13 12:45:00,4.73,4.73,4.72,4.72,16000.0,4.73,4.73,4.72,4.72,16000.0
2008-05-13 12:50:00,4.72,4.73,4.72,4.73,7600.0,4.72,4.73,4.72,4.73,7600.0
2008-05-13 12:55:00,4.74,4.76,4.74,4.75,22800.0,4.74,4.76,4.74,4.75,22800.0
2008-05-13 13:00:00,4.75,4.75,4.74,4.74,10800.0,4.75,4.75,4.74,4.74,10800.0
2008-05-13 13:05:00,4.74,4.74,4.72,4.73,7600.0,4.74,4.74,4.72,4.73,7600.0
2008-05-13 13:10:00,4.73,4.73,4.72,4.73,5600.0,4.73,4.73,4.72,4.73,5600.0
2008-05-13 13:15:00,4.72,4.73,4.72,4.73,18800.0,4.72,4.73,4.72,4.73,18800.0
2008-05-13 13:20:00,4.73,4.74,4.73,4.73,2800.0,4.73,4.74,4.73,4.73,2800.0
2008-05-13 13:25:00,4.73,4.73,4.73,4.73,4000.0,4.73,4.73,4.73,4.73,4000.0
2008-05-13 13:30:00,4.73,4.74,4.73,4.74,5600.0,4.73,4.74,4.73,4.74,5600.0
2008-05-13 13:35:00,4.74,4.74,4.74,4.74,103200.0,4.74,4.74,4.74,4.74,103200.0
2008-05-13 13:40:00,4.73,4.74,4.73,4.73,8000.0,4.73,4.74,4.73,4.73,8000.0
2008-05-13 13:45:00,4.74,4.74,4.73,4.73,8000.0,4.74,4.74,4.73,4.73,8000.0
2008-05-13 13:50:00,4.73,4.74,4.73,4.74,4800.0,4.73,4.74,4.73,4.74,4800.0
2008-05-13 13:55:00,4.74,4.74,4.73,4.74,6400.0,4.74,4.74,4.73,4.74,6400.0
2008-05-13 14:00:00,4.74,4.75,4.74,4.75,8400.0,4.74,4.75,4.74,4.75,8400.0
2008-05-13 14:05:00,4.75,4.75,4.74,4.75,4400.0,4.75,4.75,4.74,4.75,4400.0
2008-05-13 14:10:00,4.75,4.75,4.74,4.74,31600.0,4.75,4.75,4.74,4.74,31600.0
2008-05-13 14:15:00,4.73,4.75,4.73,4.73,22400.0,4.73,4.75,4.73,4.73,22400.0
2008-05-13 14:20:00,4.74,4.74,4.73,4.73,4400.0,4.74,4.74,4.73,4.73,4400.0
2008-05-13 14:25:00,4.73,4.73,4.72,4.73,14400.0,4.73,4.73,4.72,4.73,14400.0
2008-05-13 14:30:00,4.73,4.73,4.73,4.73,6800.0,4.73,4.73,4.73,4.73,6800.0
2008-05-13 14:35:00,4.73,4.73,4.73,4.73,7600.0,4.73,4.73,4.73,4.73,7600.0
2008-05-13 14:40:00,4.73,4.74,4.73,4.73,7200.0,4.73,4.74,4.73,4.73,7200.0
2008-05-13 14:45:00,4.73,4.73,4.71,4.72,26800.0,4.73,4.73,4.71,4.72,26800.0
2008-05-13 14:50:00,4.72,4.74,4.72,4.73,15200.0,4.72,4.74,4.72,4.73,15200.0
2008-05-13 14:55:00,4.74,4.75,4.74,4.75,8000.0,4.74,4.75,4.74,4.75,8000.0
2008-05-13 15:00:00,4.75,4.78,4.75,4.78,15200.0,4.75,4.78,4.75,4.78,15200.0
2008-05-13 15:05:00,4.77,4.78,4.77,4.78,18800.0,4.77,4.78,4.77,4.78,18800.0
2008-05-13 15:10:00,4.78,4.78,4.76,4.76,10800.0,4.78,4.78,4.76,4.76,10800.0
2008-05-13 15:15:00,4.76,4.76,4.74,4.74,12800.0,4.76,4.76,4.74,4.74,12800.0
2008-05-13 15:20:00,4.74,4.75,4.74,4.75,26800.0,4.74,4.75,4.74,4.75,26800.0
2008-05-13 15:25:00,4.75,4.75,4.74,4.75,23200.0,4.75,4.75,4.74,4.75,23200.0
2008-05-13 15:30:00,4.75,4.76,4.75,4.76,8000.0,4.75,4.76,4.75,4.76,8000.0
2008-05-13 15:35:00,4.76,4.76,4.76,4.76,7200.0,4.76,4.76,4.76,4.76,7200.0
2008-05-13 15:40:00,4.76,4.76,4.76,4.76,9200.0,4.76,4.76,4.76,4.76,9200.0
2008-05-13 15:45:00,4.76,4.76,4.75,4.76,19200.0,4.76,4.76,4.75,4.76,19200.0
2008-05-13 15:50:00,4.75,4.75,4.75,4.75,29200.0,4.75,4.75,4.75,4.75,29200.0
2008-05-13 15:55:00,4.75,4.77,4.75,4.76,31600.0,4.75,4.77,4.75,4.76,31600.0
2008-05-14 09:30:00,4.77,4.81,4.76,4.81,22000.0,4.77,4.81,4.76,4.81,22000.0
2008-05-14 09:35:00,4.81,4.84,4.81,4.84,62800.0,4.81,4.84,4.81,4.84,62800.0
2008-05-14 09:40:00,4.84,4.86,4.84,4.84,37200.0,4.84,4.86,4.84,4.84,37200.0
2008-05-14 09:45:00,4.85,4.85,4.84,4.85,18400.0,4.85,4.85,4.84,4.85,18400.0
2008-05-14 09:50:00,4.86,4.88,4.85,4.88,34800.0,4.86,4.88,4.85,4.88,34800.0
2008-05-14 09:55:00,4.87,4.88,4.87,4.88,14000.0,4.87,4.88,4.87,4.88,14000.0
2008-05-14 10:00:00,4.88,4.88,4.87,4.88,12000.0,4.88,4.88,4.87,4.88,12000.0
2008-05-14 10:05:00,4.88,4.89,4.88,4.88,10000.0,4.88,4.89,4.88,4.88,10000.0
2008-05-14 10:10:00,4.89,4.89,4.88,4.89,46000.0,4.89,4.89,4.88,4.89,46000.0
2008-05-14 10:15:00,4.89,4.9,4.88,4.88,10400.0,4.89,4.9,4.88,4.88,10400.0
2008-05-14 10:20:00,4.88,4.88,4.88,4.88,800.0,4.88,4.88,4.88,4.88,800.0
2008-05-14 10:25:00,4.89,4.91,4.89,4.9,19200.0,4.89,4.91,4.89,4.9,19200.0
2008-05-14 10:30:00,4.91,4.91,4.89,4.9,8400.0,4.91,4.91,4.89,4.9,8400.0
2008-05-14 10:35:00,4.89,4.89,4.89,4.89,2800.0,4.89,4.89,4.89,4.89,2800.0
2008-05-14 10:40:00,4.89,4.89,4.88,4.88,3600.0,4.89,4.89,4.88,4.88,3600.0
2008-05-14 10:45:00,4.89,4.89,4.88,4.89,2400.0,4.89,4.89,4.88,4.89,2400.0
2008-05-14 10:50:00,4.89,4.89,4.89,4.89,1200.0,4.89,4.89,4.89,4.89,1200.0
2008-05-14 10:55:00,4.88,4.89,4.88,4.89,8000.0,4.88,4.89,4.88,4.89,8000.0
2008-05-14 11:00:00,4.88,4.89,4.88,4.88,7600.0,4.88,4.89,4.88,4.88,7600.0
2008-05-14 11:05:00,4.88,4.88,4.86,4.86,16000.0,4.88,4.88,4.86,4.86,16000.0
2008-05-14 11:10:00,4.86,4.86,4.85,4.86,5200.0,4.86,4.86,4.85,4.86,5200.0
2008-05-14 11:15:00,4.86,4.86,4.85,4.85,4000.0,4.86,4.86,4.85,4.85,4000.0
2008-05-14 11:20:00,4.85,4.85,4.83,4.84,14800.0,4.85,4.85,4.83,4.84,14800.0
2008-05-14 11:25:00,4.84,4.85,4.84,4.84,6400.0,4.84,4.85,4.84,4.84,6400.0
2008-05-14 11:30:00,4.84,4.84,4.84,4.84,1200.0,4.84,4.84,4.84,4.84,1200.0
2008-05-14 11:35:00,4.84,4.85,4.84,4.84,2400.0,4.84,4.85,4.84,4.84,2400.0
2008-05-14 11:40:00,4.84,4.87,4.84,4.87,13200.0,4.84,4.87,4.84,4.87,13200.0
2008-05-14 11:45:00,4.87,4.88,4.87,4.88,11600.0,4.87,4.88,4.87,4.88,11600.0
2008-05-14 11:50:00,4.89,4.89,4.88,4.88,4400.0,4.89,4.89,4.88,4.88,4400.0
2008-05-14 11:55:00,4.88,4.88,4.88,4.88,1600.0,4.88,4.88,4.88,4.88,1600.0
2008-05-14 12:00:00,4.88,4.89,4.88,4.89,24400.0,4.88,4.89,4.88,4.89,24400.0
2008-05-14 12:05:00,4.89,4.9,4.89,4.89,8800.0,4.89,4.9,4.89,4.89,8800.0
2008-05-14 12:10:00,4.9,4.9,4.86,4.86,110000.0,4.9,4.9,4.86,4.86,110000.0
2008-05-14 12:15:00,4.86,4.87,4.85,4.86,8000.0,4.86,4.87,4.85,4.86,8000.0
2008-05-14 12:20:00,4.85,4.86,4.85,4.85,4400.0,4.85,4.86,4.85,4.85,4400.0
2008-05-14 12:25:00,4.85,4.88,4.85,4.87,34400.0,4.85,4.88,4.85,4.87,34400.0
2008-05-14 12:30:00,4.86,4.89,4.86,4.86,38000.0,4.86,4.89,4.86,4.86,38000.0
2008-05-14 12:35:00,4.87,4.87,4.87,4.87,2400.0,4.87,4.87,4.87,4.87,2400.0
2008-05-14 12:40:00,4.87,4.88,4.87,4.87,3600.0,4.87,4.88,4.87,4.87,3600.0
2008-05-14 12:45:00,4.87,4.88,4.87,4.88,6400.0,4.87,4.88,4.87,4.88,6400.0
2008-05-14 12:50:00,4.87,4.88,4.87,4.88,4800.0,4.87,4.88,4.87,4.88,4800.0
2008-05-14 12:55:00,4.88,4.88,4.88,4.88,0.0,4.88,4.88,4.88,4.88,0.0
2008-05-14 13:00:00,4.88,4.88,4.87,4.87,4000.0,4.88,4.88,4.87,4.87,4000.0
2008-05-14 13:05:00,4.88,4.88,4.88,4.88,800.0,4.88,4.88,4.88,4.88,800.0
2008-05-14 13:10:00,4.88,4.88,4.87,4.88,7600.0,4.88,4.88,4.87,4.88,7600.0
2008-05-14 13:15:00,4.87,4.87,4.87,4.87,6400.0,4.87,4.87,4.87,4.87,6400.0
2008-05-14 13:20:00,4.87,4.88,4.87,4.87,5200.0,4.87,4.88,4.87,4.87,5200.0
2008-05-14 13:25:00,4.86,4.86,4.85,4.86,6400.0,4.86,4.86,4.85,4.86,6400.0
2008-05-14 13:30:00,4.86,4.87,4.86,4.87,3200.0,4.86,4.87,4.86,4.87,3200.0
2008-05-14 13:35:00,4.87,4.88,4.87,4.87,4000.0,4.87,4.88,4.87,4.87,4000.0
2008-05-14 13:40:00,4.87,4.88,4.87,4.87,6000.0,4.87,4.88,4.87,4.87,6000.0
2008-05-14 13:45:00,4.87,4.88,4.87,4.87,8800.0,4.87,4.88,4.87,4.87,8800.0
2008-05-14 13:50:00,4.87,4.88,4.87,4.88,8800.0,4.87,4.88,4.87,4.88,8800.0
2008-05-14 13:55:00,4.88,4.88,4.87,4.87,4000.0,4.88,4.88,4.87,4.87,4000.0
2008-05-14 14:00:00,4.88,4.88,4.87,4.88,9600.0,4.88,4.88,4.87,4.88,9600.0
2008-05-14 14:05:00,4.88,4.88,4.87,4.88,6000.0,4.88,4.88,4.87,4.88,6000.0
2008-05-14 14:10:00,4.88,4.88,4.87,4.87,6800.0,4.88,4.88,4.87,4.87,6800.0
2008-05-14 14:15:00,4.87,4.88,4.87,4.87,4000.0,4.87,4.88,4.87,4.87,4000.0
2008-05-14 14:20:00,4.87,4.88,4.86,4.86,7600.0,4.87,4.88,4.86,4.86,7600.0
2008-05-14 14:25:00,4.87,4.88,4.86,4.87,11600.0,4.87,4.88,4.86,4.87,11600.0
2008-05-14 14:30:00,4.87,4.88,4.87,4.88,19200.0,4.87,4.88,4.87,4.88,19200.0
2008-05-14 14:35:00,4.88,4.88,4.87,4.87,15600.0,4.88,4.88,4.87,4.87,15600.0
2008-05-14 14:40:00,4.87,4.88,4.87,4.88,21200.0,4.87,4.88,4.87,4.88,21200.0
2008-05-14 14:45:00,4.87,4.88,4.87,4.87,12400.0,4.87,4.88,4.87,4.87,12400.0
2008-05-14 14:50:00,4.87,4.88,4.86,4.88,20400.0,4.87,4.88,4.86,4.88,20400.0
2008-05-14 14:55:00,4.88,4.88,4.87,4.88,6800.0,4.88,4.88,4.87,4.88,6800.0
2008-05-14 15:00:00,4.88,4.88,4.87,4.88,19200.0,4.88,4.88,4.87,4.88,19200.0
2008-05-14 15:05:00,4.88,4.88,4.87,4.88,46000.0,4.88,4.88,4.87,4.88,46000.0
2008-05-14 15:10:00,4.88,4.88,4.87,4.87,28800.0,4.88,4.88,4.87,4.87,28800.0
2008-05-14 15:15:00,4.87,4.88,4.86,4.87,14000.0,4.87,4.88,4.86,4.87,14000.0
2008-05-14 15:20:00,4.87,4.88,4.86,4.87,58400.0,4.87,4.88,4.86,4.87,58400.0
2008-05-14 15:25:00,4.87,4.88,4.86,4.87,39600.0,4.87,4.88,4.86,4.87,39600.0
2008-05-14 15:30:00,4.88,4.88,4.85,4.87,50000.0,4.88,4.88,4.85,4.87,50000.0
2008-05-14 15:35:00,4.87,4.87,4.86,4.87,43600.0,4.87,4.87,4.86,4.87,43600.0
2008-05-14 15:40:00,4.87,4.87,4.87,4.87,14800.0,4.87,4.87,4.87,4.87,14800.0
2008-05-14 15:45:00,4.87,4.88,4.86,4.87,42400.0,4.87,4.88,4.86,4.87,42400.0
2008-05-14 15:50:00,4.87,4.88,4.87,4.87,69200.0,4.87,4.88,4.87,4.87,69200.0
2008-05-14 15:55:00,4.87,4.88,4.87,4.87,40800.0,4.87,4.88,4.87,4.87,40800.0
2008-05-15 09:30:00,4.84,4.84,4.83,4.83,12400.0,4.84,4.84,4.83,4.83,12400.0
2008-05-15 09:35:00,4.83,4.88,4.81,4.87,33600.0,4.83,4.88,4.81,4.87,33600.0
2008-05-15 09:40:00,4.87,4.88,4.84,4.84,51200.0,4.87,4.88,4.84,4.84,51200.0
2008-05-15 09:45:00,4.84,4.88,4.83,4.88,54000.0,4.84,4.88,4.83,4.88,54000.0
2008-05-15 09:50:00,4.88,4.89,4.87,4.89,13600.0,4.88,4.89,4.87,4.89,13600.0
2008-05-15 09:55:00,4.89,4.9,4.88,4.89,21600.0,4.89,4.9,4.88,4.89,21600.0
2008-05-15 10:00:00,4.88,4.89,4.85,4.85,17200.0,4.88,4.89,4.85,4.85,17200.0
2008-05-15 10:05:00,4.86,4.87,4.84,4.87,116000.0,4.86,4.87,4.84,4.87,116000.0
2008-05-15 10:10:00,4.88,4.88,4.85,4.85,26000.0,4.88,4.88,4.85,4.85,26000.0
2008-05-15 10:15:00,4.85,4.85,4.85,4.85,12800.0,4.85,4.85,4.85,4.85,12800.0
2008-05-15 10:20:00,4.85,4.86,4.85,4.85,24400.0,4.85,4.86,4.85,4.85,24400.0
2008-05-15 10:25:00,4.85,4.85,4.84,4.84,17200.0,4.85,4.85,4.84,4.84,17200.0
2008-05-15 10:30:00,4.84,4.84,4.83,4.84,4000.0,4.84,4.84,4.83,4.84,4000.0
2008-05-15 10:35:00,4.84,4.84,4.83,4.83,14800.0,4.84,4.84,4.83,4.83,14800.0
2008-05-15 10:40:00,4.83,4.83,4.82,4.83,6800.0,4.83,4.83,4.82,4.83,6800.0
2008-05-15 10:45:00,4.82,4.83,4.82,4.83,12000.0,4.82,4.83,4.82,4.83,12000.0
2008-05-15 10:50:00,4.82,4.82,4.82,4.82,7600.0,4.82,4.82,4.82,4.82,7600.0
2008-05-15 10:55:00,4.83,4.83,4.82,4.83,8000.0,4.83,4.83,4.82,4.83,8000.0
2008-05-15 11:00:00,4.83,4.83,4.83,4.83,8400.0,4.83,4.83,4.83,4.83,8400.0
2008-05-15 11:05:00,4.82,4.83,4.81,4.81,12800.0,4.82,4.83,4.81,4.81,12800.0
2008-05-15 11:10:00,4.81,4.81,4.79,4.81,24400.0,4.81,4.81,4.79,4.81,24400.0
2008-05-15 11:15:00,4.81,4.83,4.81,4.82,46000.0,4.81,4.83,4.81,4.82,46000.0
2008-05-15 11:20:00,4.81,4.81,4.81,4.81,4400.0,4.81,4.81,4.81,4.81,4400.0
2008-05-15 11:25:00,4.81,4.81,4.81,4.81,6000.0,4.81,4.81,4.81,4.81,6000.0
2008-05-15 11:30:00,4.8,4.82,4.8,4.82,9200.0,4.8,4.82,4.8,4.82,9200.0
2008-05-15 11:35:00,4.81,4.82,4.81,4.82,6000.0,4.81,4.82,4.81,4.82,6000.0
2008-05-15 11:40:00,4.81,4.81,4.8,4.8,14400.0,4.81,4.81,4.8,4.8,14400.0
2008-05-15 11:45:00,4.81,4.82,4.81,4.81,16400.0,4.81,4.82,4.81,4.81,16400.0
2008-05-15 11:50:00,4.81,4.82,4.81,4.81,11200.0,4.81,4.82,4.81,4.81,11200.0
2008-05-15 11:55:00,4.81,4.82,4.81,4.81,2800.0,4.81,4.82,4.81,4.81,2800.0
2008-05-15 12:00:00,4.8,4.81,4.8,4.81,9600.0,4.8,4.81,4.8,4.81,9600.0
2008-05-15 12:05:00,4.81,4.81,4.8,4.81,2000.0,4.81,4.81,4.8,4.81,2000.0
2008-05-15 12:10:00,4.8,4.81,4.8,4.81,5200.0,4.8,4.81,4.8,4.81,5200.0
2008-05-15 12:15:00,4.81,4.81,4.8,4.8,4000.0,4.81,4.81,4.8,4.8,4000.0
2008-05-15 12:20:00,4.8,4.8,4.79,4.8,12000.0,4.8,4.8,4.79,4.8,12000.0
2008-05-15 12:25:00,4.8,4.81,4.8,4.81,3600.0,4.8,4.81,4.8,4.81,3600.0
2008-05-15 12:30:00,4.8,4.82,4.8,4.82,7600.0,4.8,4.82,4.8,4.82,7600.0
2008-05-15 12:35:00,4.82,4.83,4.82,4.83,2400.0,4.82,4.83,4.82,4.83,2400.0
2008-05-15 12:40:00,4.83,4.83,4.83,4.83,1600.0,4.83,4.83,4.83,4.83,1600.0
2008-05-15 12:45:00,4.83,4.83,4.82,4.82,3600.0,4.83,4.83,4.82,4.82,3600.0
2008-05-15 12:50:00,4.82,4.82,4.82,4.82,2800.0,4.82,4.82,4.82,4.82,2800.0
2008-05-15 12:55:00,4.82,4.83,4.82,4.83,2800.0,4.82,4.83,4.82,4.83,2800.0
2008-05-15 13:00:00,4.82,4.84,4.82,4.84,2800.0,4.82,4.84,4.82,4.84,2800.0
2008-05-15 13:05:00,4.83,4.84,4.83,4.84,3200.0,4.83,4.84,4.83,4.84,3200.0
2008-05-15 13:10:00,4.83,4.84,4.83,4.84,4000.0,4.83,4.84,4.83,4.84,4000.0
2008-05-15 13:15:00,4.84,4.84,4.81,4.81,10800.0,4.84,4.84,4.81,4.81,10800.0
2008-05-15 13:20:00,4.82,4.82,4.81,4.82,4000.0,4.82,4.82,4.81,4.82,4000.0
2008-05-15 13:25:00,4.82,4.83,4.81,4.81,5200.0,4.82,4.83,4.81,4.81,5200.0
2008-05-15 13:30:00,4.82,4.83,4.82,4.82,8800.0,4.82,4.83,4.82,4.82,8800.0
2008-05-15 13:35:00,4.82,4.83,4.82,4.83,3600.0,4.82,4.83,4.82,4.83,3600.0
2008-05-15 13:40:00,4.83,4.83,4.82,4.82,2400.0,4.83,4.83,4.82,4.82,2400.0
2008-05-15 13:45:00,4.83,4.84,4.83,4.83,6800.0,4.83,4.84,4.83,4.83,6800.0
2008-05-15 13:50:00,4.83,4.83,4.82,4.83,3600.0,4.83,4.83,4.82,4.83,3600.0
2008-05-15 13:55:00,4.83,4.83,4.83,4.83,400.0,4.83,4.83,4.83,4.83,400.0
2008-05-15 14:00:00,4.82,4.82,4.82,4.82,8000.0,4.82,4.82,4.82,4.82,8000.0
2008-05-15 14:05:00,4.83,4.83,4.82,4.83,5600.0,4.83,4.83,4.82,4.83,5600.0
2008-05-15 14:10:00,4.83,4.83,4.82,4.82,12000.0,4.83,4.83,4.82,4.82,12000.0
2008-05-15 14:15:00,4.82,4.83,4.82,4.83,4800.0,4.82,4.83,4.82,4.83,4800.0
2008-05-15 14:20:00,4.83,4.83,4.82,4.82,4000.0,4.83,4.83,4.82,4.82,4000.0
2008-05-15 14:25:00,4.82,4.83,4.82,4.82,4400.0,4.82,4.83,4.82,4.82,4400.0
2008-05-15 14:30:00,4.83,4.83,4.82,4.82,7600.0,4.83,4.83,4.82,4.82,7600.0
2008-05-15 14:35:00,4.82,4.83,4.82,4.82,11600.0,4.82,4.83,4.82,4.82,11600.0
2008-05-15 14:40:00,4.82,4.83,4.82,4.82,5600.0,4.82,4.83,4.82,4.82,5600.0
2008-05-15 14:45:00,4.83,4.83,4.82,4.82,16800.0,4.83,4.83,4.82,4.82,16800.0
2008-05-15 14:50:00,4.81,4.82,4.81,4.82,7200.0,4.81,4.82,4.81,4.82,7200.0
2008-05-15 14:55:00,4.82,4.82,4.8,4.8,30400.0,4.82,4.82,4.8,4.8,30400.0
2008-05-15 15:00:00,4.8,4.82,4.8,4.81,20000.0,4.8,4.82,4.8,4.81,20000.0
2008-05-15 15:05:00,4.82,4.82,4.81,4.81,66800.0,4.82,4.82,4.81,4.81,66800.0
2008-05-15 15:10:00,4.81,4.82,4.81,4.81,5200.0,4.81,4.82,4.81,4.81,5200.0
2008-05-15 15:15:00,4.81,4.82,4.81,4.81,4800.0,4.81,4.82,4.81,4.81,4800.0
2008-05-15 15:20:00,4.81,4.81,4.8,4.81,30400.0,4.81,4.81,4.8,4.81,30400.0
2008-05-15 15:25:00,4.81,4.81,4.81,4.81,15600.0,4.81,4.81,4.81,4.81,15600.0
2008-05-15 15:30:00,4.81,4.81,4.81,4.81,12000.0,4.81,4.81,4.81,4.81,12000.0
2008-05-15 15:35:00,4.81,4.82,4.81,4.81,21200.0,4.81,4.82,4.81,4.81,21200.0
2008-05-15 15:40:00,4.81,4.82,4.81,4.81,22000.0,4.81,4.82,4.81,4.81,22000.0
2008-05-15 15:45:00,4.81,4.83,4.81,4.82,28000.0,4.81,4.83,4.81,4.82,28000.0
2008-05-15 15:50:00,4.82,4.83,4.82,4.83,21200.0,4.82,4.83,4.82,4.83,21200.0
2008-05-15 15:55:00,4.82,4.84,4.81,4.83,32400.0,4.82,4.84,4.81,4.83,32400.0
2008-05-16 09:35:00,4.85,4.87,4.84,4.86,165200.0,4.85,4.87,4.84,4.86,165200.0
2008-05-16 09:40:00,4.86,4.87,4.84,4.84,22000.0,4.86,4.87,4.84,4.84,22000.0
2008-05-16 09:45:00,4.84,4.84,4.81,4.81,12000.0,4.84,4.84,4.81,4.81,12000.0
2008-05-16 09:50:00,4.81,4.82,4.81,4.81,10400.0,4.81,4.82,4.81,4.81,10400.0
2008-05-16 09:55:00,4.81,4.82,4.79,4.79,17600.0,4.81,4.82,4.79,4.79,17600.0
2008-05-16 10:00:00,4.79,4.79,4.77,4.77,27600.0,4.79,4.79,4.77,4.77,27600.0
2008-05-16 10:05:00,4.77,4.78,4.77,4.77,29200.0,4.77,4.78,4.77,4.77,29200.0
2008-05-16 10:10:00,4.77,4.78,4.77,4.77,10800.0,4.77,4.78,4.77,4.77,10800.0
2008-05-16 10:15:00,4.77,4.78,4.77,4.77,13600.0,4.77,4.78,4.77,4.77,13600.0
2008-05-16 10:20:00,4.77,4.77,4.73,4.74,35600.0,4.77,4.77,4.73,4.74,35600.0
2008-05-16 10:25:00,4.74,4.75,4.74,4.75,8400.0,4.74,4.75,4.74,4.75,8400.0
2008-05-16 10:30:00,4.76,4.76,4.75,4.75,8000.0,4.76,4.76,4.75,4.75,8000.0
2008-05-16 10:35:00,4.76,4.78,4.76,4.78,7200.0,4.76,4.78,4.76,4.78,7200.0
2008-05-16 10:40:00,4.77,4.77,4.77,4.77,2000.0,4.77,4.77,4.77,4.77,2000.0
2008-05-16 10:45:00,4.77,4.77,4.77,4.77,6000.0,4.77,4.77,4.77,4.77,6000.0
2008-05-16 10:50:00,4.77,4.77,4.74,4.74,17600.0,4.77,4.77,4.74,4.74,17600.0
2008-05-16 10:55:00,4.74,4.74,4.71,4.72,47600.0,4.74,4.74,4.71,4.72,47600.0
2008-05-16 11:00:00,4.71,4.72,4.7,4.71,40800.0,4.71,4.72,4.7,4.71,40800.0
2008-05-16 11:05:00,4.71,4.71,4.71,4.71,10400.0,4.71,4.71,4.71,4.71,10400.0
2008-05-16 11:10:00,4.71,4.71,4.71,4.71,14400.0,4.71,4.71,4.71,4.71,14400.0
2008-05-16 11:15:00,4.71,4.74,4.71,4.73,15600.0,4.71,4.74,4.71,4.73,15600.0
2008-05-16 11:20:00,4.73,4.74,4.73,4.73,6400.0,4.73,4.74,4.73,4.73,6400.0
2008-05-16 11:25:00,4.73,4.75,4.73,4.75,2400.0,4.73,4.75,4.73,4.75,2400.0
2008-05-16 11:30:00,4.74,4.74,4.74,4.74,4400.0,4.74,4.74,4.74,4.74,4400.0
2008-05-16 11:35:00,4.74,4.75,4.72,4.73,12000.0,4.74,4.75,4.72,4.73,12000.0
2008-05-16 11:40:00,4.73,4.73,4.73,4.73,2400.0,4.73,4.73,4.73,4.73,2400.0
2008-05-16 11:45:00,4.73,4.73,4.73,4.73,2800.0,4.73,4.73,4.73,4.73,2800.0
2008-05-16 11:50:00,4.73,4.73,4.72,4.72,5200.0,4.73,4.73,4.72,4.72,5200.0
2008-05-16 11:55:00,4.73,4.74,4.73,4.74,8800.0,4.73,4.74,4.73,4.74,8800.0
2008-05-16 12:00:00,4.74,4.74,4.73,4.73,6800.0,4.74,4.74,4.73,4.73,6800.0
2008-05-16 12:05:00,4.73,4.74,4.73,4.73,6400.0,4.73,4.74,4.73,4.73,6400.0
2008-05-16 12:10:00,4.73,4.74,4.73,4.74,6800.0,4.73,4.74,4.73,4.74,6800.0
2008-05-16 12:15:00,4.74,4.74,4.74,4.74,8400.0,4.74,4.74,4.74,4.74,8400.0
2008-05-16 12:20:00,4.75,4.77,4.75,4.76,6000.0,4.75,4.77,4.75,4.76,6000.0
2008-05-16 12:25:00,4.77,4.77,4.77,4.77,3600.0,4.77,4.77,4.77,4.77,3600.0
2008-05-16 12:30:00,4.77,4.77,4.75,4.75,6000.0,4.77,4.77,4.75,4.75,6000.0
2008-05-16 12:35:00,4.76,4.76,4.76,4.76,800.0,4.76,4.76,4.76,4.76,800.0
2008-05-16 12:40:00,4.76,4.76,4.76,4.76,1600.0,4.76,4.76,4.76,4.76,1600.0
2008-05-16 12:45:00,4.76,4.76,4.76,4.76,2800.0,4.76,4.76,4.76,4.76,2800.0
2008-05-16 12:50:00,4.76,4.77,4.76,4.77,5200.0,4.76,4.77,4.76,4.77,5200.0
2008-05-16 12:55:00,4.77,4.77,4.77,4.77,4000.0,4.77,4.77,4.77,4.77,4000.0
2008-05-16 13:00:00,4.77,4.77,4.77,4.77,1600.0,4.77,4.77,4.77,4.77,1600.0
2008-05-16 13:05:00,4.77,4.77,4.77,4.77,4000.0,4.77,4.77,4.77,4.77,4000.0
2008-05-16 13:10:00,4.77,4.78,4.77,4.78,15200.0,4.77,4.78,4.77,4.78,15200.0
2008-05-16 13:15:00,4.78,4.78,4.78,4.78,12400.0,4.78,4.78,4.78,4.78,12400.0
2008-05-16 13:20:00,4.78,4.78,4.78,4.78,7200.0,4.78,4.78,4.78,4.78,7200.0
2008-05-16 13:25:00,4.78,4.78,4.78,4.78,2400.0,4.78,4.78,4.78,4.78,2400.0
2008-05-16 13:30:00,4.78,4.78,4.78,4.78,1200.0,4.78,4.78,4.78,4.78,1200.0
2008-05-16 13:35:00,4.78,4.78,4.78,4.78,28000.0,4.78,4.78,4.78,4.78,28000.0
2008-05-16 13:40:00,4.78,4.78,4.77,4.77,19200.0,4.78,4.78,4.77,4.77,19200.0
2008-05-16 13:45:00,4.77,4.78,4.77,4.78,14800.0,4.77,4.78,4.77,4.78,14800.0
2008-05-16 13:50:00,4.78,4.78,4.78,4.78,1200.0,4.78,4.78,4.78,4.78,1200.0
2008-05-16 13:55:00,4.78,4.78,4.78,4.78,8400.0,4.78,4.78,4.78,4.78,8400.0
2008-05-16 14:00:00,4.78,4.78,4.78,4.78,8000.0,4.78,4.78,4.78,4.78,8000.0
2008-05-16 14:05:00,4.78,4.78,4.78,4.78,2800.0,4.78,4.78,4.78,4.78,2800.0
2008-05-16 14:10:00,4.78,4.78,4.78,4.78,800.0,4.78,4.78,4.78,4.78,800.0
2008-05-16 14:15:00,4.78,4.79,4.78,4.79,17200.0,4.78,4.79,4.78,4.79,17200.0
2008-05-16 14:20:00,4.79,4.79,4.78,4.78,15200.0,4.79,4.79,4.78,4.78,15200.0
2008-05-16 14:25:00,4.78,4.78,4.78,4.78,13200.0,4.78,4.78,4.78,4.78,13200.0
2008-05-16 14:30:00,4.79,4.79,4.79,4.79,2800.0,4.79,4.79,4.79,4.79,2800.0
2008-05-16 14:35:00,4.79,4.79,4.78,4.78,18400.0,4.79,4.79,4.78,4.78,18400.0
2008-05-16 14:40:00,4.79,4.79,4.78,4.78,4400.0,4.79,4.79,4.78,4.78,4400.0
2008-05-16 14:45:00,4.78,4.79,4.78,4.79,14400.0,4.78,4.79,4.78,4.79,14400.0
2008-05-16 14:50:00,4.79,4.79,4.78,4.79,12800.0,4.79,4.79,4.78,4.79,12800.0
2008-05-16 14:55:00,4.79,4.79,4.79,4.79,2000.0,4.79,4.79,4.79,4.79,2000.0
2008-05-16 15:00:00,4.79,4.8,4.79,4.8,18800.0,4.79,4.8,4.79,4.8,18800.0
2008-05-16 15:05:00,4.8,4.8,4.8,4.8,15200.0,4.8,4.8,4.8,4.8,15200.0
2008-05-16 15:10:00,4.82,4.82,4.8,4.81,12800.0,4.82,4.82,4.8,4.81,12800.0
2008-05-16 15:15:00,4.8,4.8,4.79,4.79,20000.0,4.8,4.8,4.79,4.79,20000.0
2008-05-16 15:20:00,4.79,4.8,4.78,4.8,18800.0,4.79,4.8,4.78,4.8,18800.0
2008-05-16 15:25:00,4.8,4.81,4.8,4.81,19200.0,4.8,4.81,4.8,4.81,19200.0
2008-05-16 15:30:00,4.81,4.81,4.79,4.8,15200.0,4.81,4.81,4.79,4.8,15200.0
2008-05-16 15:35:00,4.8,4.8,4.79,4.8,18800.0,4.8,4.8,4.79,4.8,18800.0
2008-05-16 15:40:00,4.79,4.81,4.79,4.79,35600.0,4.79,4.81,4.79,4.79,35600.0
2008-05-16 15:45:00,4.79,4.8,4.79,4.8,27600.0,4.79,4.8,4.79,4.8,27600.0
2008-05-16 15:50:00,4.8,4.81,4.79,4.81,27600.0,4.8,4.81,4.79,4.81,27600.0
2008-05-16 15:55:00,4.81,4.82,4.8,4.8,34400.0,4.81,4.82,4.8,4.8,34400.0
2008-05-19 09:30:00,4.81,4.88,4.8,4.83,24800.0,4.81,4.88,4.8,4.83,24800.0
2008-05-19 09:35:00,4.83,4.84,4.83,4.83,27200.0,4.83,4.84,4.83,4.83,27200.0
2008-05-19 09:40:00,4.83,4.83,4.83,4.83,10000.0,4.83,4.83,4.83,4.83,10000.0
2008-05-19 09:45:00,4.83,4.83,4.8,4.82,21600.0,4.83,4.83,4.8,4.82,21600.0
2008-05-19 09:50:00,4.82,4.82,4.82,4.82,4000.0,4.82,4.82,4.82,4.82,4000.0
2008-05-19 09:55:00,4.82,4.83,4.82,4.83,9200.0,4.82,4.83,4.82,4.83,9200.0
2008-05-19 10:00:00,4.83,4.83,4.82,4.83,6400.0,4.83,4.83,4.82,4.83,6400.0
2008-05-19 10:05:00,4.82,4.86,4.82,4.86,14000.0,4.82,4.86,4.82,4.86,14000.0
2008-05-19 10:10:00,4.86,4.87,4.85,4.85,6800.0,4.86,4.87,4.85,4.85,6800.0
2008-05-19 10:15:00,4.85,4.86,4.83,4.83,17600.0,4.85,4.86,4.83,4.83,17600.0
2008-05-19 10:20:00,4.82,4.82,4.79,4.79,72000.0,4.82,4.82,4.79,4.79,72000.0
2008-05-19 10:25:00,4.8,4.82,4.79,4.82,23600.0,4.8,4.82,4.79,4.82,23600.0
2008-05-19 10:30:00,4.83,4.84,4.82,4.82,9200.0,4.83,4.84,4.82,4.82,9200.0
2008-05-19 10:35:00,4.83,4.83,4.82,4.83,21600.0,4.83,4.83,4.82,4.83,21600.0
2008-05-19 10:40:00,4.83,4.83,4.82,4.83,10400.0,4.83,4.83,4.82,4.83,10400.0
2008-05-19 10:45:00,4.83,4.83,4.83,4.83,2800.0,4.83,4.83,4.83,4.83,2800.0
2008-05-19 10:50:00,4.83,4.83,4.8,4.8,11600.0,4.83,4.83,4.8,4.8,11600.0
2008-05-19 10:55:00,4.81,4.81,4.81,4.81,2000.0,4.81,4.81,4.81,4.81,2000.0
2008-05-19 11:00:00,4.81,4.82,4.81,4.81,6400.0,4.81,4.82,4.81,4.81,6400.0
2008-05-19 11:05:00,4.81,4.81,4.79,4.79,5200.0,4.81,4.81,4.79,4.79,5200.0
2008-05-19 11:10:00,4.8,4.81,4.8,4.81,4800.0,4.8,4.81,4.8,4.81,4800.0
2008-05-19 11:15:00,4.8,4.83,4.8,4.82,10800.0,4.8,4.83,4.8,4.82,10800.0
2008-05-19 11:20:00,4.83,4.83,4.83,4.83,4000.0,4.83,4.83,4.83,4.83,4000.0
2008-05-19 11:25:00,4.83,4.83,4.82,4.83,4000.0,4.83,4.83,4.82,4.83,4000.0
2008-05-19 11:30:00,4.83,4.83,4.82,4.83,4800.0,4.83,4.83,4.82,4.83,4800.0
2008-05-19 11:35:00,4.83,4.83,4.82,4.83,13200.0,4.83,4.83,4.82,4.83,13200.0
2008-05-19 11:40:00,4.83,4.83,4.83,4.83,4800.0,4.83,4.83,4.83,4.83,4800.0
2008-05-19 11:45:00,4.83,4.84,4.82,4.83,18400.0,4.83,4.84,4.82,4.83,18400.0
2008-05-19 11:50:00,4.82,4.83,4.81,4.81,6000.0,4.82,4.83,4.81,4.81,6000.0
2008-05-19 11:55:00,4.82,4.82,4.82,4.82,400.0,4.82,4.82,4.82,4.82,400.0
2008-05-19 12:00:00,4.82,4.83,4.82,4.83,7600.0,4.82,4.83,4.82,4.83,7600.0
2008-05-19 12:05:00,4.82,4.83,4.82,4.82,7200.0,4.82,4.83,4.82,4.82,7200.0
2008-05-19 12:10:00,4.83,4.83,4.82,4.82,4400.0,4.83,4.83,4.82,4.82,4400.0
2008-05-19 12:15:00,4.83,4.83,4.83,4.83,1200.0,4.83,4.83,4.83,4.83,1200.0
2008-05-19 12:20:00,4.83,4.85,4.82,4.84,34800.0,4.83,4.85,4.82,4.84,34800.0
2008-05-19 12:25:00,4.84,4.85,4.84,4.84,17600.0,4.84,4.85,4.84,4.84,17600.0
2008-05-19 12:30:00,4.84,4.85,4.84,4.84,9200.0,4.84,4.85,4.84,4.84,9200.0
2008-05-19 12:35:00,4.85,4.85,4.84,4.84,16800.0,4.85,4.85,4.84,4.84,16800.0
2008-05-19 12:40:00,4.84,4.84,4.84,4.84,2000.0,4.84,4.84,4.84,4.84,2000.0
2008-05-19 12:45:00,4.84,4.84,4.84,4.84,4000.0,4.84,4.84,4.84,4.84,4000.0
2008-05-19 12:50:00,4.84,4.84,4.83,4.84,2000.0,4.84,4.84,4.83,4.84,2000.0
2008-05-19 12:55:00,4.84,4.84,4.84,4.84,6800.0,4.84,4.84,4.84,4.84,6800.0
2008-05-19 13:00:00,4.84,4.85,4.84,4.84,10400.0,4.84,4.85,4.84,4.84,10400.0
2008-05-19 13:05:00,4.84,4.85,4.84,4.84,7200.0,4.84,4.85,4.84,4.84,7200.0
2008-05-19 13:10:00,4.84,4.84,4.84,4.84,4400.0,4.84,4.84,4.84,4.84,4400.0
2008-05-19 13:15:00,4.84,4.84,4.83,4.83,2800.0,4.84,4.84,4.83,4.83,2800.0
2008-05-19 13:20:00,4.84,4.84,4.83,4.84,8000.0,4.84,4.84,4.83,4.84,8000.0
2008-05-19 13:25:00,4.84,4.85,4.84,4.85,12800.0,4.84,4.85,4.84,4.85,12800.0
2008-05-19 13:30:00,4.84,4.86,4.84,4.86,7600.0,4.84,4.86,4.84,4.86,7600.0
2008-05-19 13:35:00,4.86,4.87,4.86,4.86,4000.0,4.86,4.87,4.86,4.86,4000.0
2008-05-19 13:40:00,4.86,4.87,4.86,4.87,2400.0,4.86,4.87,4.86,4.87,2400.0
2008-05-19 13:45:00,4.87,4.87,4.87,4.87,1600.0,4.87,4.87,4.87,4.87,1600.0
2008-05-19 13:50:00,4.87,4.87,4.87,4.87,3600.0,4.87,4.87,4.87,4.87,3600.0
2008-05-19 13:55:00,4.87,4.87,4.84,4.84,16800.0,4.87,4.87,4.84,4.84,16800.0
2008-05-19 14:00:00,4.84,4.84,4.83,4.83,7600.0,4.84,4.84,4.83,4.83,7600.0
2008-05-19 14:05:00,4.84,4.84,4.84,4.84,4800.0,4.84,4.84,4.84,4.84,4800.0
2008-05-19 14:10:00,4.83,4.83,4.83,4.83,7200.0,4.83,4.83,4.83,4.83,7200.0
2008-05-19 14:15:00,4.83,4.83,4.82,4.82,7600.0,4.83,4.83,4.82,4.82,7600.0
2008-05-19 14:20:00,4.82,4.82,4.82,4.82,6800.0,4.82,4.82,4.82,4.82,6800.0
2008-05-19 14:25:00,4.82,4.82,4.81,4.81,16800.0,4.82,4.82,4.81,4.81,16800.0
2008-05-19 14:30:00,4.82,4.82,4.81,4.81,9200.0,4.82,4.82,4.81,4.81,9200.0
2008-05-19 14:35:00,4.81,4.82,4.81,4.82,8000.0,4.81,4.82,4.81,4.82,8000.0
2008-05-19 14:40:00,4.82,4.83,4.82,4.83,6000.0,4.82,4.83,4.82,4.83,6000.0
2008-05-19 14:45:00,4.82,4.82,4.82,4.82,12000.0,4.82,4.82,4.82,4.82,12000.0
2008-05-19 14:50:00,4.82,4.82,4.82,4.82,5200.0,4.82,4.82,4.82,4.82,5200.0
2008-05-19 14:55:00,4.82,4.82,4.82,4.82,2800.0,4.82,4.82,4.82,4.82,2800.0
2008-05-19 15:00:00,4.82,4.83,4.82,4.82,8000.0,4.82,4.83,4.82,4.82,8000.0
2008-05-19 15:05:00,4.83,4.83,4.82,4.82,6800.0,4.83,4.83,4.82,4.82,6800.0
2008-05-19 15:10:00,4.82,4.83,4.82,4.82,9200.0,4.82,4.83,4.82,4.82,9200.0
2008-05-19 15:15:00,4.82,4.82,4.81,4.81,13200.0,4.82,4.82,4.81,4.81,13200.0
2008-05-19 15:20:00,4.81,4.82,4.81,4.81,13200.0,4.81,4.82,4.81,4.81,13200.0
2008-05-19 15:25:00,4.81,4.82,4.81,4.81,20400.0,4.81,4.82,4.81,4.81,20400.0
2008-05-19 15:30:00,4.81,4.82,4.81,4.82,26800.0,4.81,4.82,4.81,4.82,26800.0
2008-05-19 15:35:00,4.81,4.82,4.81,4.82,14400.0,4.81,4.82,4.81,4.82,14400.0
2008-05-19 15:40:00,4.81,4.82,4.81,4.81,21200.0,4.81,4.82,4.81,4.81,21200.0
2008-05-19 15:45:00,4.81,4.82,4.81,4.81,47200.0,4.81,4.82,4.81,4.81,47200.0
2008-05-19 15:50:00,4.82,4.82,4.81,4.82,26800.0,4.82,4.82,4.81,4.82,26800.0
2008-05-19 15:55:00,4.82,4.82,4.8,4.81,75200.0,4.82,4.82,4.8,4.81,75200.0
2008-05-20 09:30:00,4.79,4.83,4.78,4.8,17600.0,4.79,4.83,4.78,4.8,17600.0
2008-05-20 09:35:00,4.79,4.8,4.78,4.79,6800.0,4.79,4.8,4.78,4.79,6800.0
2008-05-20 09:40:00,4.79,4.79,4.78,4.78,9600.0,4.79,4.79,4.78,4.78,9600.0
2008-05-20 09:45:00,4.78,4.79,4.78,4.79,6800.0,4.78,4.79,4.78,4.79,6800.0
2008-05-20 09:50:00,4.78,4.78,4.78,4.78,1200.0,4.78,4.78,4.78,4.78,1200.0
2008-05-20 09:55:00,4.79,4.79,4.74,4.76,58800.0,4.79,4.79,4.74,4.76,58800.0
2008-05-20 10:00:00,4.75,4.76,4.74,4.76,18000.0,4.75,4.76,4.74,4.76,18000.0
2008-05-20 10:05:00,4.76,4.79,4.76,4.79,8400.0,4.76,4.79,4.76,4.79,8400.0
2008-05-20 10:10:00,4.8,4.81,4.8,4.81,9200.0,4.8,4.81,4.8,4.81,9200.0
2008-05-20 10:15:00,4.83,4.85,4.83,4.84,15200.0,4.83,4.85,4.83,4.84,15200.0
2008-05-20 10:20:00,4.84,4.85,4.83,4.84,24000.0,4.84,4.85,4.83,4.84,24000.0
2008-05-20 10:25:00,4.84,4.84,4.83,4.84,11600.0,4.84,4.84,4.83,4.84,11600.0
2008-05-20 10:30:00,4.84,4.85,4.84,4.84,12800.0,4.84,4.85,4.84,4.84,12800.0
2008-05-20 10:35:00,4.83,4.83,4.81,4.82,4800.0,4.83,4.83,4.81,4.82,4800.0
2008-05-20 10:40:00,4.82,4.82,4.81,4.82,8800.0,4.82,4.82,4.81,4.82,8800.0
2008-05-20 10:45:00,4.83,4.83,4.82,4.83,3600.0,4.83,4.83,4.82,4.83,3600.0
2008-05-20 10:50:00,4.82,4.82,4.81,4.81,4800.0,4.82,4.82,4.81,4.81,4800.0
2008-05-20 10:55:00,4.81,4.81,4.81,4.81,14400.0,4.81,4.81,4.81,4.81,14400.0
2008-05-20 11:00:00,4.81,4.81,4.79,4.79,17600.0,4.81,4.81,4.79,4.79,17600.0
2008-05-20 11:05:00,4.79,4.79,4.79,4.79,16800.0,4.79,4.79,4.79,4.79,16800.0
2008-05-20 11:10:00,4.79,4.79,4.79,4.79,2800.0,4.79,4.79,4.79,4.79,2800.0
2008-05-20 11:15:00,4.79,4.79,4.79,4.79,2400.0,4.79,4.79,4.79,4.79,2400.0
2008-05-20 11:20:00,4.79,4.8,4.79,4.79,4000.0,4.79,4.8,4.79,4.79,4000.0
2008-05-20 11:25:00,4.79,4.8,4.79,4.8,12400.0,4.79,4.8,4.79,4.8,12400.0
2008-05-20 11:30:00,4.8,4.8,4.79,4.79,11600.0,4.8,4.8,4.79,4.79,11600.0
2008-05-20 11:35:00,4.79,4.8,4.79,4.8,3200.0,4.79,4.8,4.79,4.8,3200.0
2008-05-20 11:40:00,4.8,4.8,4.8,4.8,6400.0,4.8,4.8,4.8,4.8,6400.0
2008-05-20 11:45:00,4.8,4.81,4.8,4.8,16800.0,4.8,4.81,4.8,4.8,16800.0
2008-05-20 11:50:00,4.8,4.8,4.79,4.79,9200.0,4.8,4.8,4.79,4.79,9200.0
2008-05-20 11:55:00,4.79,4.79,4.78,4.79,13200.0,4.79,4.79,4.78,4.79,13200.0
2008-05-20 12:00:00,4.78,4.79,4.78,4.78,3600.0,4.78,4.79,4.78,4.78,3600.0
2008-05-20 12:05:00,4.78,4.79,4.78,4.78,56400.0,4.78,4.79,4.78,4.78,56400.0
2008-05-20 12:10:00,4.79,4.79,4.78,4.79,1600.0,4.79,4.79,4.78,4.79,1600.0
2008-05-20 12:15:00,4.79,4.79,4.79,4.79,5600.0,4.79,4.79,4.79,4.79,5600.0
2008-05-20 12:20:00,4.79,4.79,4.79,4.79,3600.0,4.79,4.79,4.79,4.79,3600.0
2008-05-20 12:25:00,4.79,4.79,4.79,4.79,2000.0,4.79,4.79,4.79,4.79,2000.0
2008-05-20 12:30:00,4.79,4.79,4.78,4.78,3200.0,4.79,4.79,4.78,4.78,3200.0
2008-05-20 12:35:00,4.79,4.79,4.79,4.79,7600.0,4.79,4.79,4.79,4.79,7600.0
2008-05-20 12:40:00,4.79,4.79,4.79,4.79,4800.0,4.79,4.79,4.79,4.79,4800.0
2008-05-20 12:45:00,4.79,4.79,4.78,4.78,6400.0,4.79,4.79,4.78,4.78,6400.0
2008-05-20 12:50:00,4.78,4.78,4.77,4.77,9600.0,4.78,4.78,4.77,4.77,9600.0
2008-05-20 12:55:00,4.77,4.78,4.77,4.78,7600.0,4.77,4.78,4.77,4.78,7600.0
2008-05-20 13:00:00,4.78,4.79,4.77,4.79,6800.0,4.78,4.79,4.77,4.79,6800.0
2008-05-20 13:05:00,4.79,4.79,4.79,4.79,7600.0,4.79,4.79,4.79,4.79,7600.0
2008-05-20 13:10:00,4.79,4.79,4.79,4.79,5600.0,4.79,4.79,4.79,4.79,5600.0
2008-05-20 13:15:00,4.8,4.8,4.78,4.78,6400.0,4.8,4.8,4.78,4.78,6400.0
2008-05-20 13:20:00,4.78,4.78,4.78,4.78,2000.0,4.78,4.78,4.78,4.78,2000.0
2008-05-20 13:25:00,4.79,4.79,4.79,4.79,800.0,4.79,4.79,4.79,4.79,800.0
2008-05-20 13:30:00,4.78,4.79,4.78,4.78,6800.0,4.78,4.79,4.78,4.78,6800.0
2008-05-20 13:35:00,4.78,4.79,4.78,4.79,48400.0,4.78,4.79,4.78,4.79,48400.0
2008-05-20 13:40:00,4.78,4.79,4.78,4.78,12000.0,4.78,4.79,4.78,4.78,12000.0
2008-05-20 13:45:00,4.78,4.79,4.78,4.78,6800.0,4.78,4.79,4.78,4.78,6800.0
2008-05-20 13:50:00,4.78,4.79,4.78,4.78,12000.0,4.78,4.79,4.78,4.78,12000.0
2008-05-20 13:55:00,4.78,4.79,4.78,4.78,12800.0,4.78,4.79,4.78,4.78,12800.0
2008-05-20 14:00:00,4.78,4.8,4.78,4.79,16000.0,4.78,4.8,4.78,4.79,16000.0
2008-05-20 14:05:00,4.79,4.8,4.79,4.79,14800.0,4.79,4.8,4.79,4.79,14800.0
2008-05-20 14:10:00,4.79,4.79,4.79,4.79,1200.0,4.79,4.79,4.79,4.79,1200.0
2008-05-20 14:15:00,4.79,4.79,4.75,4.75,34400.0,4.79,4.79,4.75,4.75,34400.0
2008-05-20 14:20:00,4.75,4.77,4.75,4.76,16400.0,4.75,4.77,4.75,4.76,16400.0
2008-05-20 14:25:00,4.76,4.77,4.76,4.76,12000.0,4.76,4.77,4.76,4.76,12000.0
2008-05-20 14:30:00,4.77,4.77,4.76,4.77,6000.0,4.77,4.77,4.76,4.77,6000.0
2008-05-20 14:35:00,4.77,4.77,4.77,4.77,2800.0,4.77,4.77,4.77,4.77,2800.0
2008-05-20 14:40:00,4.78,4.78,4.77,4.77,1600.0,4.78,4.78,4.77,4.77,1600.0
2008-05-20 14:45:00,4.77,4.78,4.77,4.77,4000.0,4.77,4.78,4.77,4.77,4000.0
2008-05-20 14:50:00,4.78,4.78,4.77,4.78,7600.0,4.78,4.78,4.77,4.78,7600.0
2008-05-20 14:55:00,4.77,4.78,4.77,4.77,7600.0,4.77,4.78,4.77,4.77,7600.0
2008-05-20 15:00:00,4.77,4.79,4.77,4.79,13600.0,4.77,4.79,4.77,4.79,13600.0
2008-05-20 15:05:00,4.79,4.79,4.79,4.79,7200.0,4.79,4.79,4.79,4.79,7200.0
2008-05-20 15:10:00,4.79,4.79,4.78,4.79,16000.0,4.79,4.79,4.78,4.79,16000.0
2008-05-20 15:15:00,4.78,4.79,4.78,4.79,65600.0,4.78,4.79,4.78,4.79,65600.0
2008-05-20 15:20:00,4.79,4.8,4.78,4.79,17200.0,4.79,4.8,4.78,4.79,17200.0
2008-05-20 15:25:00,4.79,4.8,4.79,4.8,3600.0,4.79,4.8,4.79,4.8,3600.0
2008-05-20 15:30:00,4.8,4.8,4.79,4.8,11200.0,4.8,4.8,4.79,4.8,11200.0
2008-05-20 15:35:00,4.8,4.8,4.79,4.79,12800.0,4.8,4.8,4.79,4.79,12800.0
2008-05-20 15:40:00,4.8,4.8,4.79,4.8,5600.0,4.8,4.8,4.79,4.8,5600.0
2008-05-20 15:45:00,4.79,4.8,4.79,4.8,7200.0,4.79,4.8,4.79,4.8,7200.0
2008-05-20 15:50:00,4.8,4.8,4.8,4.8,35600.0,4.8,4.8,4.8,4.8,35600.0
2008-05-20 15:55:00,4.8,4.8,4.79,4.8,28000.0,4.8,4.8,4.79,4.8,28000.0
2008-05-21 09:30:00,4.84,4.87,4.8,4.85,52800.0,4.84,4.87,4.8,4.85,52800.0
2008-05-21 09:35:00,4.84,4.87,4.81,4.87,21200.0,4.84,4.87,4.81,4.87,21200.0
2008-05-21 09:40:00,4.89,4.89,4.86,4.88,114800.0,4.89,4.89,4.86,4.88,114800.0
2008-05-21 09:45:00,4.88,4.88,4.87,4.87,20000.0,4.88,4.88,4.87,4.87,20000.0
2008-05-21 09:50:00,4.88,4.89,4.87,4.89,32400.0,4.88,4.89,4.87,4.89,32400.0
2008-05-21 09:55:00,4.89,4.93,4.89,4.93,43200.0,4.89,4.93,4.89,4.93,43200.0
2008-05-21 10:00:00,4.93,4.97,4.93,4.97,40800.0,4.93,4.97,4.93,4.97,40800.0
2008-05-21 10:05:00,4.97,4.97,4.95,4.96,26000.0,4.97,4.97,4.95,4.96,26000.0
2008-05-21 10:10:00,4.96,5.0,4.96,4.98,52000.0,4.96,5.0,4.96,4.98,52000.0
2008-05-21 10:15:00,4.98,5.03,4.97,5.01,294400.0,4.98,5.03,4.97,5.01,294400.0
2008-05-21 10:20:00,5.0,5.03,5.0,5.01,40800.0,5.0,5.03,5.0,5.01,40800.0
2008-05-21 10:25:00,5.02,5.04,5.02,5.03,62800.0,5.02,5.04,5.02,5.03,62800.0
2008-05-21 10:30:00,5.03,5.04,5.0,5.04,48800.0,5.03,5.04,5.0,5.04,48800.0
2008-05-21 10:35:00,5.04,5.07,5.03,5.06,160800.0,5.04,5.07,5.03,5.06,160800.0
2008-05-21 10:40:00,5.07,5.11,5.06,5.11,153200.0,5.07,5.11,5.06,5.11,153200.0
2008-05-21 10:45:00,5.11,5.13,5.1,5.11,46400.0,5.11,5.13,5.1,5.11,46400.0
2008-05-21 10:50:00,5.12,5.12,5.1,5.1,14800.0,5.12,5.12,5.1,5.1,14800.0
2008-05-21 10:55:00,5.09,5.12,5.07,5.1,18000.0,5.09,5.12,5.07,5.1,18000.0
2008-05-21 11:00:00,5.1,5.11,5.08,5.09,37200.0,5.1,5.11,5.08,5.09,37200.0
2008-05-21 11:05:00,5.09,5.1,5.09,5.09,5200.0,5.09,5.1,5.09,5.09,5200.0
2008-05-21 11:10:00,5.1,5.11,5.1,5.11,20800.0,5.1,5.11,5.1,5.11,20800.0
2008-05-21 11:15:00,5.11,5.14,5.11,5.12,49200.0,5.11,5.14,5.11,5.12,49200.0
2008-05-21 11:20:00,5.12,5.13,5.11,5.13,14400.0,5.12,5.13,5.11,5.13,14400.0
2008-05-21 11:25:00,5.13,5.14,5.13,5.14,15600.0,5.13,5.14,5.13,5.14,15600.0
2008-05-21 11:30:00,5.13,5.14,5.12,5.13,43200.0,5.13,5.14,5.12,5.13,43200.0
2008-05-21 11:35:00,5.13,5.14,5.13,5.14,8000.0,5.13,5.14,5.13,5.14,8000.0
2008-05-21 11:40:00,5.14,5.16,5.14,5.16,17600.0,5.14,5.16,5.14,5.16,17600.0
2008-05-21 11:45:00,5.16,5.18,5.15,5.15,57600.0,5.16,5.18,5.15,5.15,57600.0
2008-05-21 11:50:00,5.16,5.16,5.14,5.14,12400.0,5.16,5.16,5.14,5.14,12400.0
2008-05-21 11:55:00,5.15,5.15,5.14,5.15,10400.0,5.15,5.15,5.14,5.15,10400.0
2008-05-21 12:00:00,5.14,5.15,5.13,5.14,29600.0,5.14,5.15,5.13,5.14,29600.0
2008-05-21 12:05:00,5.14,5.14,5.13,5.13,23600.0,5.14,5.14,5.13,5.13,23600.0
2008-05-21 12:10:00,5.13,5.14,5.11,5.12,17200.0,5.13,5.14,5.11,5.12,17200.0
2008-05-21 12:15:00,5.12,5.12,5.11,5.11,4800.0,5.12,5.12,5.11,5.11,4800.0
2008-05-21 12:20:00,5.12,5.12,5.11,5.12,30000.0,5.12,5.12,5.11,5.12,30000.0
2008-05-21 12:25:00,5.12,5.15,5.12,5.14,18400.0,5.12,5.15,5.12,5.14,18400.0
2008-05-21 12:30:00,5.14,5.14,5.11,5.13,24400.0,5.14,5.14,5.11,5.13,24400.0
2008-05-21 12:35:00,5.13,5.13,5.12,5.12,8000.0,5.13,5.13,5.12,5.12,8000.0
2008-05-21 12:40:00,5.13,5.13,5.12,5.12,16800.0,5.13,5.13,5.12,5.12,16800.0
2008-05-21 12:45:00,5.13,5.13,5.12,5.12,22400.0,5.13,5.13,5.12,5.12,22400.0
2008-05-21 12:50:00,5.12,5.13,5.12,5.13,3200.0,5.12,5.13,5.12,5.13,3200.0
2008-05-21 12:55:00,5.13,5.13,5.12,5.13,13200.0,5.13,5.13,5.12,5.13,13200.0
2008-05-21 13:00:00,5.14,5.14,5.13,5.14,4400.0,5.14,5.14,5.13,5.14,4400.0
2008-05-21 13:05:00,5.14,5.14,5.12,5.12,7200.0,5.14,5.14,5.12,5.12,7200.0
2008-05-21 13:10:00,5.12,5.13,5.12,5.13,7600.0,5.12,5.13,5.12,5.13,7600.0
2008-05-21 13:15:00,5.13,5.13,5.1,5.1,17600.0,5.13,5.13,5.1,5.1,17600.0
2008-05-21 13:20:00,5.11,5.11,5.08,5.1,34000.0,5.11,5.11,5.08,5.1,34000.0
2008-05-21 13:25:00,5.1,5.1,5.06,5.06,62000.0,5.1,5.1,5.06,5.06,62000.0
2008-05-21 13:30:00,5.06,5.07,5.06,5.07,32000.0,5.06,5.07,5.06,5.07,32000.0
2008-05-21 13:35:00,5.07,5.08,5.07,5.08,20400.0,5.07,5.08,5.07,5.08,20400.0
2008-05-21 13:40:00,5.08,5.09,5.08,5.09,12800.0,5.08,5.09,5.08,5.09,12800.0
2008-05-21 13:45:00,5.09,5.09,5.09,5.09,12000.0,5.09,5.09,5.09,5.09,12000.0
2008-05-21 13:50:00,5.09,5.1,5.08,5.08,12400.0,5.09,5.1,5.08,5.08,12400.0
2008-05-21 13:55:00,5.08,5.08,5.05,5.05,19600.0,5.08,5.08,5.05,5.05,19600.0
2008-05-21 14:00:00,5.06,5.07,5.04,5.06,39200.0,5.06,5.07,5.04,5.06,39200.0
2008-05-21 14:05:00,5.06,5.07,5.06,5.07,16000.0,5.06,5.07,5.06,5.07,16000.0
2008-05-21 14:10:00,5.07,5.07,5.06,5.07,12000.0,5.07,5.07,5.06,5.07,12000.0
2008-05-21 14:15:00,5.07,5.07,5.03,5.03,52000.0,5.07,5.07,5.03,5.03,52000.0
2008-05-21 14:20:00,5.03,5.03,5.0,5.02,31200.0,5.03,5.03,5.0,5.02,31200.0
2008-05-21 14:25:00,5.02,5.02,4.98,5.0,36400.0,5.02,5.02,4.98,5.0,36400.0
2008-05-21 14:30:00,5.0,5.01,4.99,5.01,32400.0,5.0,5.01,4.99,5.01,32400.0
2008-05-21 14:35:00,5.01,5.05,5.01,5.04,103200.0,5.01,5.05,5.01,5.04,103200.0
2008-05-21 14:40:00,5.04,5.04,5.04,5.04,7200.0,5.04,5.04,5.04,5.04,7200.0
2008-05-21 14:45:00,5.05,5.05,5.04,5.04,20800.0,5.05,5.05,5.04,5.04,20800.0
2008-05-21 14:50:00,5.03,5.05,5.03,5.04,20400.0,5.03,5.05,5.03,5.04,20400.0
2008-05-21 14:55:00,5.04,5.05,5.04,5.04,12400.0,5.04,5.05,5.04,5.04,12400.0
2008-05-21 15:00:00,5.05,5.06,5.05,5.06,18800.0,5.05,5.06,5.05,5.06,18800.0
2008-05-21 15:05:00,5.06,5.07,5.05,5.07,10800.0,5.06,5.07,5.05,5.07,10800.0
2008-05-21 15:10:00,5.07,5.09,5.07,5.09,24000.0,5.07,5.09,5.07,5.09,24000.0
2008-05-21 15:15:00,5.09,5.11,5.08,5.1,50800.0,5.09,5.11,5.08,5.1,50800.0
2008-05-21 15:20:00,5.1,5.11,5.09,5.1,22000.0,5.1,5.11,5.09,5.1,22000.0
2008-05-21 15:25:00,5.1,5.1,5.09,5.09,14400.0,5.1,5.1,5.09,5.09,14400.0
2008-05-21 15:30:00,5.09,5.09,5.08,5.09,17600.0,5.09,5.09,5.08,5.09,17600.0
2008-05-21 15:35:00,5.09,5.11,5.09,5.11,18000.0,5.09,5.11,5.09,5.11,18000.0
2008-05-21 15:40:00,5.11,5.11,5.08,5.08,47600.0,5.11,5.11,5.08,5.08,47600.0
2008-05-21 15:45:00,5.08,5.1,5.08,5.1,26000.0,5.08,5.1,5.08,5.1,26000.0
2008-05-21 15:50:00,5.1,5.12,5.1,5.11,52400.0,5.1,5.12,5.1,5.11,52400.0
2008-05-21 15:55:00,5.11,5.11,5.08,5.09,42800.0,5.11,5.11,5.08,5.09,42800.0
2008-05-22 09:30:00,5.1,5.12,5.05,5.06,16000.0,5.1,5.12,5.05,5.06,16000.0
2008-05-22 09:35:00,5.06,5.08,5.05,5.06,21600.0,5.06,5.08,5.05,5.06,21600.0
2008-05-22 09:40:00,5.06,5.07,5.04,5.04,19200.0,5.06,5.07,5.04,5.04,19200.0
2008-05-22 09:45:00,5.01,5.01,4.98,4.99,16400.0,5.01,5.01,4.98,4.99,16400.0
2008-05-22 09:50:00,4.99,4.99,4.96,4.96,31200.0,4.99,4.99,4.96,4.96,31200.0
2008-05-22 09:55:00,4.97,4.97,4.96,4.97,40800.0,4.97,4.97,4.96,4.97,40800.0
2008-05-22 10:00:00,4.97,4.97,4.95,4.97,20000.0,4.97,4.97,4.95,4.97,20000.0
2008-05-22 10:05:00,4.97,4.99,4.97,4.98,31600.0,4.97,4.99,4.97,4.98,31600.0
2008-05-22 10:10:00,4.99,5.0,4.99,4.99,3600.0,4.99,5.0,4.99,4.99,3600.0
2008-05-22 10:15:00,4.99,5.0,4.96,4.96,21200.0,4.99,5.0,4.96,4.96,21200.0
2008-05-22 10:20:00,4.97,4.97,4.91,4.92,36000.0,4.97,4.97,4.91,4.92,36000.0
2008-05-22 10:25:00,4.91,4.93,4.9,4.93,13600.0,4.91,4.93,4.9,4.93,13600.0
2008-05-22 10:30:00,4.93,4.98,4.92,4.97,18400.0,4.93,4.98,4.92,4.97,18400.0
2008-05-22 10:35:00,4.98,4.99,4.97,4.98,17600.0,4.98,4.99,4.97,4.98,17600.0
2008-05-22 10:40:00,4.97,4.97,4.95,4.95,5200.0,4.97,4.97,4.95,4.95,5200.0
2008-05-22 10:45:00,4.95,4.95,4.95,4.95,6400.0,4.95,4.95,4.95,4.95,6400.0
2008-05-22 10:50:00,4.95,4.95,4.93,4.93,5600.0,4.95,4.95,4.93,4.93,5600.0
2008-05-22 10:55:00,4.93,4.94,4.92,4.93,14800.0,4.93,4.94,4.92,4.93,14800.0
2008-05-22 11:00:00,4.92,4.93,4.9,4.92,11600.0,4.92,4.93,4.9,4.92,11600.0
2008-05-22 11:05:00,4.93,4.93,4.92,4.93,9200.0,4.93,4.93,4.92,4.93,9200.0
2008-05-22 11:10:00,4.92,4.93,4.9,4.9,30400.0,4.92,4.93,4.9,4.9,30400.0
2008-05-22 11:15:00,4.9,4.93,4.9,4.93,12800.0,4.9,4.93,4.9,4.93,12800.0
2008-05-22 11:20:00,4.93,4.94,4.93,4.93,38800.0,4.93,4.94,4.93,4.93,38800.0
2008-05-22 11:25:00,4.94,4.94,4.92,4.92,30400.0,4.94,4.94,4.92,4.92,30400.0
2008-05-22 11:30:00,4.93,4.93,4.92,4.92,10400.0,4.93,4.93,4.92,4.92,10400.0
2008-05-22 11:35:00,4.93,4.93,4.92,4.92,6000.0,4.93,4.93,4.92,4.92,6000.0
2008-05-22 11:40:00,4.92,4.93,4.91,4.91,10400.0,4.92,4.93,4.91,4.91,10400.0
2008-05-22 11:45:00,4.91,4.92,4.91,4.92,13200.0,4.91,4.92,4.91,4.92,13200.0
2008-05-22 11:50:00,4.92,4.93,4.92,4.93,23600.0,4.92,4.93,4.92,4.93,23600.0
2008-05-22 11:55:00,4.93,4.95,4.93,4.94,10800.0,4.93,4.95,4.93,4.94,10800.0
2008-05-22 12:00:00,4.94,4.95,4.94,4.95,6000.0,4.94,4.95,4.94,4.95,6000.0
2008-05-22 12:05:00,4.95,4.96,4.95,4.96,5200.0,4.95,4.96,4.95,4.96,5200.0
2008-05-22 12:10:00,4.95,4.97,4.95,4.97,4000.0,4.95,4.97,4.95,4.97,4000.0
2008-05-22 12:15:00,4.98,4.98,4.97,4.98,5600.0,4.98,4.98,4.97,4.98,5600.0
2008-05-22 12:20:00,4.99,5.01,4.99,5.01,10400.0,4.99,5.01,4.99,5.01,10400.0
2008-05-22 12:25:00,5.01,5.03,5.0,5.03,28000.0,5.01,5.03,5.0,5.03,28000.0
2008-05-22 12:30:00,5.01,5.02,5.01,5.01,12800.0,5.01,5.02,5.01,5.01,12800.0
2008-05-22 12:35:00,5.02,5.03,5.02,5.02,14800.0,5.02,5.03,5.02,5.02,14800.0
2008-05-22 12:40:00,5.04,5.06,5.04,5.06,7600.0,5.04,5.06,5.04,5.06,7600.0
2008-05-22 12:45:00,5.06,5.07,5.05,5.07,18800.0,5.06,5.07,5.05,5.07,18800.0
2008-05-22 12:50:00,5.08,5.09,5.08,5.09,10000.0,5.08,5.09,5.08,5.09,10000.0
2008-05-22 12:55:00,5.09,5.1,5.09,5.1,10000.0,5.09,5.1,5.09,5.1,10000.0
2008-05-22 13:00:00,5.1,5.1,5.09,5.09,12000.0,5.1,5.1,5.09,5.09,12000.0
2008-05-22 13:05:00,5.09,5.09,5.07,5.07,6800.0,5.09,5.09,5.07,5.07,6800.0
2008-05-22 13:10:00,5.07,5.07,5.05,5.06,4800.0,5.07,5.07,5.05,5.06,4800.0
2008-05-22 13:15:00,5.05,5.06,5.05,5.05,2000.0,5.05,5.06,5.05,5.05,2000.0
2008-05-22 13:20:00,5.05,5.05,5.04,5.05,16800.0,5.05,5.05,5.04,5.05,16800.0
2008-05-22 13:25:00,5.05,5.05,5.04,5.04,3200.0,5.05,5.05,5.04,5.04,3200.0
2008-05-22 13:30:00,5.04,5.05,5.04,5.05,5600.0,5.04,5.05,5.04,5.05,5600.0
2008-05-22 13:35:00,5.04,5.05,5.04,5.04,11600.0,5.04,5.05,5.04,5.04,11600.0
2008-05-22 13:40:00,5.04,5.05,5.04,5.05,4800.0,5.04,5.05,5.04,5.05,4800.0
2008-05-22 13:45:00,5.04,5.08,5.04,5.08,16000.0,5.04,5.08,5.04,5.08,16000.0
2008-05-22 13:50:00,5.08,5.09,5.08,5.09,3200.0,5.08,5.09,5.08,5.09,3200.0
2008-05-22 13:55:00,5.08,5.08,5.08,5.08,3200.0,5.08,5.08,5.08,5.08,3200.0
2008-05-22 14:00:00,5.07,5.08,5.07,5.08,9600.0,5.07,5.08,5.07,5.08,9600.0
2008-05-22 14:05:00,5.08,5.09,5.08,5.08,10400.0,5.08,5.09,5.08,5.08,10400.0
2008-05-22 14:10:00,5.08,5.08,5.08,5.08,4800.0,5.08,5.08,5.08,5.08,4800.0
2008-05-22 14:15:00,5.08,5.08,5.07,5.07,3200.0,5.08,5.08,5.07,5.07,3200.0
2008-05-22 14:20:00,5.07,5.07,5.04,5.04,4000.0,5.07,5.07,5.04,5.04,4000.0
2008-05-22 14:25:00,5.05,5.05,5.04,5.05,6000.0,5.05,5.05,5.04,5.05,6000.0
2008-05-22 14:30:00,5.04,5.05,5.03,5.03,10000.0,5.04,5.05,5.03,5.03,10000.0
2008-05-22 14:35:00,5.03,5.04,5.03,5.04,20000.0,5.03,5.04,5.03,5.04,20000.0
2008-05-22 14:40:00,5.04,5.05,5.04,5.04,5200.0,5.04,5.05,5.04,5.04,5200.0
2008-05-22 14:45:00,5.04,5.05,5.04,5.05,12000.0,5.04,5.05,5.04,5.05,12000.0
2008-05-22 14:50:00,5.05,5.05,5.05,5.05,10800.0,5.05,5.05,5.05,5.05,10800.0
2008-05-22 14:55:00,5.05,5.05,5.04,5.04,8000.0,5.05,5.05,5.04,5.04,8000.0
2008-05-22 15:00:00,5.05,5.07,5.05,5.07,12800.0,5.05,5.07,5.05,5.07,12800.0
2008-05-22 15:05:00,5.07,5.07,5.06,5.07,13200.0,5.07,5.07,5.06,5.07,13200.0
2008-05-22 15:10:00,5.07,5.07,5.06,5.06,11600.0,5.07,5.07,5.06,5.06,11600.0
2008-05-22 15:15:00,5.06,5.06,5.06,5.06,8000.0,5.06,5.06,5.06,5.06,8000.0
2008-05-22 15:20:00,5.06,5.06,5.04,5.04,14000.0,5.06,5.06,5.04,5.04,14000.0
2008-05-22 15:25:00,5.05,5.05,5.02,5.02,16000.0,5.05,5.05,5.02,5.02,16000.0
2008-05-22 15:30:00,5.02,5.02,5.01,5.02,17600.0,5.02,5.02,5.01,5.02,17600.0
2008-05-22 15:35:00,5.02,5.02,5.0,5.01,26000.0,5.02,5.02,5.0,5.01,26000.0
2008-05-22 15:40:00,5.01,5.02,5.01,5.01,26800.0,5.01,5.02,5.01,5.01,26800.0
2008-05-22 15:45:00,5.01,5.02,5.0,5.02,14000.0,5.01,5.02,5.0,5.02,14000.0
2008-05-22 15:50:00,5.02,5.04,5.02,5.04,21200.0,5.02,5.04,5.02,5.04,21200.0
2008-05-22 15:55:00,5.04,5.06,5.04,5.05,23600.0,5.04,5.06,5.04,5.05,23600.0
2008-05-23 09:30:00,5.02,5.02,5.01,5.01,9600.0,5.02,5.02,5.01,5.01,9600.0
2008-05-23 09:35:00,5.03,5.03,4.99,4.99,3200.0,5.03,5.03,4.99,4.99,3200.0
2008-05-23 09:40:00,4.98,4.98,4.93,4.94,23600.0,4.98,4.98,4.93,4.94,23600.0
2008-05-23 09:45:00,4.95,4.95,4.92,4.92,19200.0,4.95,4.95,4.92,4.92,19200.0
2008-05-23 09:50:00,4.92,4.93,4.9,4.9,26800.0,4.92,4.93,4.9,4.9,26800.0
2008-05-23 09:55:00,4.9,4.93,4.9,4.92,9200.0,4.9,4.93,4.9,4.92,9200.0
2008-05-23 10:00:00,4.94,4.97,4.94,4.95,6000.0,4.94,4.97,4.94,4.95,6000.0
2008-05-23 10:05:00,4.95,4.97,4.95,4.97,10000.0,4.95,4.97,4.95,4.97,10000.0
2008-05-23 10:10:00,4.97,4.98,4.97,4.98,10800.0,4.97,4.98,4.97,4.98,10800.0
2008-05-23 10:15:00,4.99,5.0,4.99,5.0,8800.0,4.99,5.0,4.99,5.0,8800.0
2008-05-23 10:20:00,5.0,5.0,4.99,4.99,2800.0,5.0,5.0,4.99,4.99,2800.0
2008-05-23 10:25:00,4.98,4.99,4.97,4.99,22400.0,4.98,4.99,4.97,4.99,22400.0
2008-05-23 10:30:00,4.99,4.99,4.98,4.99,27200.0,4.99,4.99,4.98,4.99,27200.0
2008-05-23 10:35:00,4.98,4.98,4.91,4.91,28000.0,4.98,4.98,4.91,4.91,28000.0
2008-05-23 10:40:00,4.91,4.91,4.88,4.89,12400.0,4.91,4.91,4.88,4.89,12400.0
2008-05-23 10:45:00,4.89,4.89,4.88,4.88,3600.0,4.89,4.89,4.88,4.88,3600.0
2008-05-23 10:50:00,4.89,4.91,4.89,4.91,9600.0,4.89,4.91,4.89,4.91,9600.0
2008-05-23 10:55:00,4.91,4.91,4.9,4.9,5200.0,4.91,4.91,4.9,4.9,5200.0
2008-05-23 11:00:00,4.91,4.92,4.91,4.92,7600.0,4.91,4.92,4.91,4.92,7600.0
2008-05-23 11:05:00,4.92,4.93,4.92,4.92,4400.0,4.92,4.93,4.92,4.92,4400.0
2008-05-23 11:10:00,4.92,4.92,4.9,4.91,6000.0,4.92,4.92,4.9,4.91,6000.0
2008-05-23 11:15:00,4.92,4.92,4.92,4.92,2800.0,4.92,4.92,4.92,4.92,2800.0
2008-05-23 11:20:00,4.93,4.93,4.93,4.93,6000.0,4.93,4.93,4.93,4.93,6000.0
2008-05-23 11:25:00,4.94,4.95,4.92,4.95,12000.0,4.94,4.95,4.92,4.95,12000.0
2008-05-23 11:30:00,4.94,4.95,4.92,4.94,36000.0,4.94,4.95,4.92,4.94,36000.0
2008-05-23 11:35:00,4.94,4.96,4.93,4.96,14400.0,4.94,4.96,4.93,4.96,14400.0
2008-05-23 11:40:00,4.94,4.96,4.94,4.94,24000.0,4.94,4.96,4.94,4.94,24000.0
2008-05-23 11:45:00,4.95,4.96,4.95,4.95,8000.0,4.95,4.96,4.95,4.95,8000.0
2008-05-23 11:50:00,4.94,4.95,4.94,4.95,1200.0,4.94,4.95,4.94,4.95,1200.0
2008-05-23 11:55:00,4.95,4.95,4.95,4.95,0.0,4.95,4.95,4.95,4.95,0.0
2008-05-23 12:00:00,4.93,4.95,4.93,4.95,3200.0,4.93,4.95,4.93,4.95,3200.0
2008-05-23 12:05:00,4.94,4.94,4.94,4.94,1200.0,4.94,4.94,4.94,4.94,1200.0
2008-05-23 12:10:00,4.94,4.94,4.94,4.94,2000.0,4.94,4.94,4.94,4.94,2000.0
2008-05-23 12:15:00,4.94,4.94,4.94,4.94,400.0,4.94,4.94,4.94,4.94,400.0
2008-05-23 12:20:00,4.94,4.94,4.94,4.94,1600.0,4.94,4.94,4.94,4.94,1600.0
2008-05-23 12:25:00,4.93,4.93,4.91,4.93,42800.0,4.93,4.93,4.91,4.93,42800.0
2008-05-23 12:30:00,4.93,4.93,4.91,4.92,40000.0,4.93,4.93,4.91,4.92,40000.0
2008-05-23 12:35:00,4.92,4.93,4.9,4.91,32400.0,4.92,4.93,4.9,4.91,32400.0
2008-05-23 12:40:00,4.91,4.91,4.89,4.9,10000.0,4.91,4.91,4.89,4.9,10000.0
2008-05-23 12:45:00,4.89,4.91,4.89,4.9,16400.0,4.89,4.91,4.89,4.9,16400.0
2008-05-23 12:50:00,4.89,4.89,4.87,4.87,20000.0,4.89,4.89,4.87,4.87,20000.0
2008-05-23 12:55:00,4.88,4.88,4.87,4.87,8800.0,4.88,4.88,4.87,4.87,8800.0
2008-05-23 13:00:00,4.87,4.88,4.87,4.88,12000.0,4.87,4.88,4.87,4.88,12000.0
2008-05-23 13:05:00,4.88,4.9,4.88,4.9,4800.0,4.88,4.9,4.88,4.9,4800.0
2008-05-23 13:10:00,4.9,4.9,4.9,4.9,0.0,4.9,4.9,4.9,4.9,0.0
2008-05-23 13:15:00,4.89,4.9,4.89,4.9,2800.0,4.89,4.9,4.89,4.9,2800.0
2008-05-23 13:20:00,4.9,4.9,4.9,4.9,2400.0,4.9,4.9,4.9,4.9,2400.0
2008-05-23 13:25:00,4.9,4.91,4.9,4.91,2400.0,4.9,4.91,4.9,4.91,2400.0
2008-05-23 13:30:00,4.91,4.92,4.91,4.92,3200.0,4.91,4.92,4.91,4.92,3200.0
2008-05-23 13:35:00,4.92,4.92,4.91,4.91,4800.0,4.92,4.92,4.91,4.91,4800.0
2008-05-23 13:40:00,4.91,4.91,4.91,4.91,1600.0,4.91,4.91,4.91,4.91,1600.0
2008-05-23 13:45:00,4.92,4.92,4.91,4.91,4000.0,4.92,4.92,4.91,4.91,4000.0
2008-05-23 13:50:00,4.91,4.91,4.89,4.89,12400.0,4.91,4.91,4.89,4.89,12400.0
2008-05-23 13:55:00,4.9,4.9,4.87,4.87,14800.0,4.9,4.9,4.87,4.87,14800.0
2008-05-23 14:00:00,4.87,4.89,4.87,4.88,4800.0,4.87,4.89,4.87,4.88,4800.0
2008-05-23 14:05:00,4.89,4.9,4.89,4.9,1600.0,4.89,4.9,4.89,4.9,1600.0
2008-05-23 14:10:00,4.9,4.9,4.89,4.9,5600.0,4.9,4.9,4.89,4.9,5600.0
2008-05-23 14:15:00,4.9,4.9,4.89,4.89,8800.0,4.9,4.9,4.89,4.89,8800.0
2008-05-23 14:20:00,4.9,4.9,4.89,4.89,7200.0,4.9,4.9,4.89,4.89,7200.0
2008-05-23 14:25:00,4.89,4.9,4.89,4.9,6000.0,4.89,4.9,4.89,4.9,6000.0
2008-05-23 14:30:00,4.9,4.91,4.9,4.91,6000.0,4.9,4.91,4.9,4.91,6000.0
2008-05-23 14:35:00,4.91,4.91,4.91,4.91,4000.0,4.91,4.91,4.91,4.91,4000.0
2008-05-23 14:40:00,4.91,4.91,4.91,4.91,3200.0,4.91,4.91,4.91,4.91,3200.0
2008-05-23 14:45:00,4.92,4.93,4.92,4.93,1600.0,4.92,4.93,4.92,4.93,1600.0
2008-05-23 14:50:00,4.93,4.93,4.93,4.93,2400.0,4.93,4.93,4.93,4.93,2400.0
2008-05-23 14:55:00,4.94,4.94,4.93,4.93,2000.0,4.94,4.94,4.93,4.93,2000.0
2008-05-23 15:00:00,4.94,4.94,4.93,4.93,11600.0,4.94,4.94,4.93,4.93,11600.0
2008-05-23 15:05:00,4.94,4.94,4.93,4.94,8400.0,4.94,4.94,4.93,4.94,8400.0
2008-05-23 15:10:00,4.94,4.94,4.94,4.94,14800.0,4.94,4.94,4.94,4.94,14800.0
2008-05-23 15:15:00,4.94,4.95,4.94,4.94,8800.0,4.94,4.95,4.94,4.94,8800.0
2008-05-23 15:20:00,4.95,4.96,4.94,4.95,21200.0,4.95,4.96,4.94,4.95,21200.0
2008-05-23 15:25:00,4.95,4.95,4.95,4.95,9200.0,4.95,4.95,4.95,4.95,9200.0
2008-05-23 15:30:00,4.95,4.96,4.95,4.96,15200.0,4.95,4.96,4.95,4.96,15200.0
2008-05-23 15:35:00,4.96,4.96,4.95,4.95,19600.0,4.96,4.96,4.95,4.95,19600.0
2008-05-23 15:40:00,4.95,4.95,4.95,4.95,11200.0,4.95,4.95,4.95,4.95,11200.0
2008-05-23 15:45:00,4.95,4.95,4.94,4.94,17200.0,4.95,4.95,4.94,4.94,17200.0
2008-05-23 15:50:00,4.94,4.94,4.93,4.94,23200.0,4.94,4.94,4.93,4.94,23200.0
2008-05-23 15:55:00,4.93,4.96,4.93,4.96,33600.0,4.93,4.96,4.93,4.96,33600.0
2008-05-27 09:30:00,4.95,5.03,4.95,5.0,30400.0,4.95,5.03,4.95,5.0,30400.0
2008-05-27 09:35:00,4.99,5.01,4.98,5.01,10400.0,4.99,5.01,4.98,5.01,10400.0
2008-05-27 09:40:00,5.01,5.02,5.0,5.0,12800.0,5.01,5.02,5.0,5.0,12800.0
2008-05-27 09:45:00,4.99,5.04,4.99,5.04,30000.0,4.99,5.04,4.99,5.04,30000.0
2008-05-27 09:50:00,5.03,5.03,5.02,5.02,18800.0,5.03,5.03,5.02,5.02,18800.0
2008-05-27 09:55:00,5.02,5.05,5.02,5.05,13200.0,5.02,5.05,5.02,5.05,13200.0
2008-05-27 10:00:00,5.05,5.11,5.05,5.1,33600.0,5.05,5.11,5.05,5.1,33600.0
2008-05-27 10:05:00,5.1,5.14,5.1,5.14,22800.0,5.1,5.14,5.1,5.14,22800.0
2008-05-27 10:10:00,5.14,5.15,5.1,5.11,35200.0,5.14,5.15,5.1,5.11,35200.0
2008-05-27 10:15:00,5.11,5.18,5.11,5.17,27600.0,5.11,5.18,5.11,5.17,27600.0
2008-05-27 10:20:00,5.17,5.17,5.15,5.15,10800.0,5.17,5.17,5.15,5.15,10800.0
2008-05-27 10:25:00,5.15,5.15,5.14,5.14,10000.0,5.15,5.15,5.14,5.14,10000.0
2008-05-27 10:30:00,5.15,5.15,5.13,5.13,7200.0,5.15,5.15,5.13,5.13,7200.0
2008-05-27 10:35:00,5.13,5.13,5.1,5.1,4000.0,5.13,5.13,5.1,5.1,4000.0
2008-05-27 10:40:00,5.11,5.11,5.1,5.1,2400.0,5.11,5.11,5.1,5.1,2400.0
2008-05-27 10:45:00,5.1,5.1,5.09,5.09,11200.0,5.1,5.1,5.09,5.09,11200.0
2008-05-27 10:50:00,5.08,5.08,5.06,5.06,9200.0,5.08,5.08,5.06,5.06,9200.0
2008-05-27 10:55:00,5.06,5.06,5.06,5.06,7600.0,5.06,5.06,5.06,5.06,7600.0
2008-05-27 11:00:00,5.06,5.11,5.06,5.11,10800.0,5.06,5.11,5.06,5.11,10800.0
2008-05-27 11:05:00,5.1,5.1,5.1,5.1,4000.0,5.1,5.1,5.1,5.1,4000.0
2008-05-27 11:10:00,5.09,5.09,5.08,5.08,4400.0,5.09,5.09,5.08,5.08,4400.0
2008-05-27 11:15:00,5.08,5.08,5.07,5.07,1200.0,5.08,5.08,5.07,5.07,1200.0
2008-05-27 11:20:00,5.08,5.08,5.06,5.06,1600.0,5.08,5.08,5.06,5.06,1600.0
2008-05-27 11:25:00,5.06,5.07,5.04,5.04,6400.0,5.06,5.07,5.04,5.04,6400.0
2008-05-27 11:30:00,5.04,5.05,5.04,5.04,1600.0,5.04,5.05,5.04,5.04,1600.0
2008-05-27 11:35:00,5.04,5.04,5.03,5.03,1600.0,5.04,5.04,5.03,5.03,1600.0
2008-05-27 11:40:00,5.03,5.04,5.03,5.04,17200.0,5.03,5.04,5.03,5.04,17200.0
2008-05-27 11:45:00,5.04,5.05,5.04,5.04,22000.0,5.04,5.05,5.04,5.04,22000.0
2008-05-27 11:50:00,5.04,5.05,5.04,5.05,24400.0,5.04,5.05,5.04,5.05,24400.0
2008-05-27 11:55:00,5.05,5.05,5.04,5.04,6400.0,5.05,5.05,5.04,5.04,6400.0
2008-05-27 12:00:00,5.05,5.05,5.05,5.05,4000.0,5.05,5.05,5.05,5.05,4000.0
2008-05-27 12:05:00,5.05,5.05,5.05,5.05,1600.0,5.05,5.05,5.05,5.05,1600.0
2008-05-27 12:10:00,5.06,5.06,5.05,5.05,2800.0,5.06,5.06,5.05,5.05,2800.0
2008-05-27 12:15:00,5.05,5.05,5.05,5.05,2400.0,5.05,5.05,5.05,5.05,2400.0
2008-05-27 12:20:00,5.05,5.05,5.04,5.05,1600.0,5.05,5.05,5.04,5.05,1600.0
2008-05-27 12:25:00,5.05,5.06,5.04,5.06,5200.0,5.05,5.06,5.04,5.06,5200.0
2008-05-27 12:30:00,5.06,5.07,5.06,5.06,6800.0,5.06,5.07,5.06,5.06,6800.0
2008-05-27 12:35:00,5.06,5.08,5.06,5.08,8400.0,5.06,5.08,5.06,5.08,8400.0
2008-05-27 12:40:00,5.08,5.11,5.08,5.1,13200.0,5.08,5.11,5.08,5.1,13200.0
2008-05-27 12:45:00,5.09,5.09,5.09,5.09,2000.0,5.09,5.09,5.09,5.09,2000.0
2008-05-27 12:50:00,5.09,5.09,5.08,5.08,4000.0,5.09,5.09,5.08,5.08,4000.0
2008-05-27 12:55:00,5.08,5.09,5.08,5.09,4000.0,5.08,5.09,5.08,5.09,4000.0
2008-05-27 13:00:00,5.09,5.09,5.09,5.09,800.0,5.09,5.09,5.09,5.09,800.0
2008-05-27 13:05:00,5.08,5.08,5.07,5.07,4000.0,5.08,5.08,5.07,5.07,4000.0
2008-05-27 13:10:00,5.08,5.08,5.07,5.07,3200.0,5.08,5.08,5.07,5.07,3200.0
2008-05-27 13:15:00,5.06,5.06,5.05,5.05,3200.0,5.06,5.06,5.05,5.05,3200.0
2008-05-27 13:20:00,5.05,5.05,5.04,5.05,11600.0,5.05,5.05,5.04,5.05,11600.0
2008-05-27 13:25:00,5.04,5.05,5.04,5.05,6400.0,5.04,5.05,5.04,5.05,6400.0
2008-05-27 13:30:00,5.05,5.05,5.05,5.05,6400.0,5.05,5.05,5.05,5.05,6400.0
2008-05-27 13:35:00,5.05,5.05,5.05,5.05,2400.0,5.05,5.05,5.05,5.05,2400.0
2008-05-27 13:40:00,5.06,5.07,5.06,5.07,5200.0,5.06,5.07,5.06,5.07,5200.0
2008-05-27 13:45:00,5.07,5.07,5.06,5.07,2800.0,5.07,5.07,5.06,5.07,2800.0
2008-05-27 13:50:00,5.06,5.07,5.06,5.07,6000.0,5.06,5.07,5.06,5.07,6000.0
2008-05-27 13:55:00,5.07,5.08,5.07,5.08,3200.0,5.07,5.08,5.07,5.08,3200.0
2008-05-27 14:00:00,5.09,5.09,5.08,5.09,14400.0,5.09,5.09,5.08,5.09,14400.0
2008-05-27 14:05:00,5.09,5.1,5.09,5.09,14000.0,5.09,5.1,5.09,5.09,14000.0
2008-05-27 14:10:00,5.09,5.1,5.09,5.1,6400.0,5.09,5.1,5.09,5.1,6400.0
2008-05-27 14:15:00,5.1,5.1,5.1,5.1,4400.0,5.1,5.1,5.1,5.1,4400.0
2008-05-27 14:20:00,5.1,5.1,5.09,5.1,3200.0,5.1,5.1,5.09,5.1,3200.0
2008-05-27 14:25:00,5.1,5.1,5.09,5.09,5600.0,5.1,5.1,5.09,5.09,5600.0
2008-05-27 14:30:00,5.1,5.1,5.09,5.09,9200.0,5.1,5.1,5.09,5.09,9200.0
2008-05-27 14:35:00,5.09,5.11,5.09,5.1,19200.0,5.09,5.11,5.09,5.1,19200.0
2008-05-27 14:40:00,5.1,5.1,5.1,5.1,6800.0,5.1,5.1,5.1,5.1,6800.0
2008-05-27 14:45:00,5.1,5.11,5.1,5.1,6800.0,5.1,5.11,5.1,5.1,6800.0
2008-05-27 14:50:00,5.1,5.1,5.1,5.1,5600.0,5.1,5.1,5.1,5.1,5600.0
2008-05-27 14:55:00,5.1,5.1,5.1,5.1,6800.0,5.1,5.1,5.1,5.1,6800.0
2008-05-27 15:00:00,5.09,5.09,5.09,5.09,6800.0,5.09,5.09,5.09,5.09,6800.0
2008-05-27 15:05:00,5.09,5.1,5.08,5.09,21200.0,5.09,5.1,5.08,5.09,21200.0
2008-05-27 15:10:00,5.1,5.1,5.09,5.09,16800.0,5.1,5.1,5.09,5.09,16800.0
2008-05-27 15:15:00,5.09,5.09,5.08,5.08,11600.0,5.09,5.09,5.08,5.08,11600.0
2008-05-27 15:20:00,5.08,5.08,5.07,5.08,7200.0,5.08,5.08,5.07,5.08,7200.0
2008-05-27 15:25:00,5.08,5.09,5.07,5.08,8000.0,5.08,5.09,5.07,5.08,8000.0
2008-05-27 15:30:00,5.09,5.1,5.09,5.1,10800.0,5.09,5.1,5.09,5.1,10800.0
2008-05-27 15:35:00,5.1,5.1,5.09,5.09,6000.0,5.1,5.1,5.09,5.09,6000.0
2008-05-27 15:40:00,5.09,5.1,5.09,5.1,8800.0,5.09,5.1,5.09,5.1,8800.0
2008-05-27 15:45:00,5.09,5.09,5.09,5.09,4800.0,5.09,5.09,5.09,5.09,4800.0
2008-05-27 15:50:00,5.09,5.1,5.08,5.09,17200.0,5.09,5.1,5.08,5.09,17200.0
2008-05-27 15:55:00,5.1,5.12,5.09,5.11,28000.0,5.1,5.12,5.09,5.11,28000.0
2008-05-28 09:30:00,5.14,5.16,5.14,5.14,6400.0,5.14,5.16,5.14,5.14,6400.0
2008-05-28 09:35:00,5.14,5.16,5.13,5.16,9200.0,5.14,5.16,5.13,5.16,9200.0
2008-05-28 09:40:00,5.15,5.16,5.14,5.14,8400.0,5.15,5.16,5.14,5.14,8400.0
2008-05-28 09:45:00,5.14,5.14,5.11,5.11,16400.0,5.14,5.14,5.11,5.11,16400.0
2008-05-28 09:50:00,5.11,5.11,5.1,5.1,13600.0,5.11,5.11,5.1,5.1,13600.0
2008-05-28 09:55:00,5.1,5.11,5.08,5.08,3600.0,5.1,5.11,5.08,5.08,3600.0
2008-05-28 10:00:00,5.08,5.08,5.05,5.05,9200.0,5.08,5.08,5.05,5.05,9200.0
2008-05-28 10:05:00,5.05,5.05,5.03,5.03,3600.0,5.05,5.05,5.03,5.03,3600.0
2008-05-28 10:10:00,5.03,5.04,5.03,5.03,11200.0,5.03,5.04,5.03,5.03,11200.0
2008-05-28 10:15:00,5.04,5.04,5.02,5.02,21600.0,5.04,5.04,5.02,5.02,21600.0
2008-05-28 10:20:00,5.02,5.03,5.02,5.03,7600.0,5.02,5.03,5.02,5.03,7600.0
2008-05-28 10:25:00,5.02,5.02,5.01,5.01,19200.0,5.02,5.02,5.01,5.01,19200.0
2008-05-28 10:30:00,5.01,5.08,5.01,5.08,18000.0,5.01,5.08,5.01,5.08,18000.0
2008-05-28 10:35:00,5.08,5.09,5.08,5.08,12400.0,5.08,5.09,5.08,5.08,12400.0
2008-05-28 10:40:00,5.08,5.09,5.08,5.09,3600.0,5.08,5.09,5.08,5.09,3600.0
2008-05-28 10:45:00,5.09,5.11,5.09,5.1,8400.0,5.09,5.11,5.09,5.1,8400.0
2008-05-28 10:50:00,5.11,5.11,5.1,5.11,11600.0,5.11,5.11,5.1,5.11,11600.0
2008-05-28 10:55:00,5.1,5.11,5.1,5.11,8800.0,5.1,5.11,5.1,5.11,8800.0
2008-05-28 11:00:00,5.1,5.11,5.09,5.09,8000.0,5.1,5.11,5.09,5.09,8000.0
2008-05-28 11:05:00,5.08,5.08,5.06,5.06,12000.0,5.08,5.08,5.06,5.06,12000.0
2008-05-28 11:10:00,5.06,5.06,5.05,5.05,4400.0,5.06,5.06,5.05,5.05,4400.0
2008-05-28 11:15:00,5.06,5.06,5.05,5.05,6800.0,5.06,5.06,5.05,5.05,6800.0
2008-05-28 11:20:00,5.05,5.05,5.04,5.04,8800.0,5.05,5.05,5.04,5.04,8800.0
2008-05-28 11:25:00,5.04,5.04,5.02,5.02,7200.0,5.04,5.04,5.02,5.02,7200.0
2008-05-28 11:30:00,5.02,5.03,5.02,5.03,7200.0,5.02,5.03,5.02,5.03,7200.0
2008-05-28 11:35:00,5.03,5.05,5.03,5.05,5200.0,5.03,5.05,5.03,5.05,5200.0
2008-05-28 11:40:00,5.06,5.08,5.05,5.08,8400.0,5.06,5.08,5.05,5.08,8400.0
2008-05-28 11:45:00,5.08,5.09,5.08,5.08,6400.0,5.08,5.09,5.08,5.08,6400.0
2008-05-28 11:50:00,5.09,5.1,5.09,5.1,7200.0,5.09,5.1,5.09,5.1,7200.0
2008-05-28 11:55:00,5.1,5.1,5.09,5.1,3200.0,5.1,5.1,5.09,5.1,3200.0
2008-05-28 12:00:00,5.1,5.1,5.09,5.09,10000.0,5.1,5.1,5.09,5.09,10000.0
2008-05-28 12:05:00,5.08,5.08,5.05,5.05,9600.0,5.08,5.08,5.05,5.05,9600.0
2008-05-28 12:10:00,5.05,5.06,5.04,5.06,4400.0,5.05,5.06,5.04,5.06,4400.0
2008-05-28 12:15:00,5.06,5.08,5.06,5.08,6000.0,5.06,5.08,5.06,5.08,6000.0
2008-05-28 12:20:00,5.07,5.08,5.07,5.08,1600.0,5.07,5.08,5.07,5.08,1600.0
2008-05-28 12:25:00,5.07,5.09,5.07,5.09,3200.0,5.07,5.09,5.07,5.09,3200.0
2008-05-28 12:30:00,5.09,5.09,5.08,5.09,2800.0,5.09,5.09,5.08,5.09,2800.0
2008-05-28 12:35:00,5.09,5.1,5.09,5.1,3600.0,5.09,5.1,5.09,5.1,3600.0
2008-05-28 12:40:00,5.1,5.1,5.09,5.09,3200.0,5.1,5.1,5.09,5.09,3200.0
2008-05-28 12:45:00,5.1,5.1,5.09,5.1,2400.0,5.1,5.1,5.09,5.1,2400.0
2008-05-28 12:50:00,5.1,5.1,5.09,5.1,3600.0,5.1,5.1,5.09,5.1,3600.0
2008-05-28 12:55:00,5.09,5.09,5.09,5.09,5600.0,5.09,5.09,5.09,5.09,5600.0
2008-05-28 13:00:00,5.09,5.09,5.08,5.08,3600.0,5.09,5.09,5.08,5.08,3600.0
2008-05-28 13:05:00,5.08,5.08,5.08,5.08,3200.0,5.08,5.08,5.08,5.08,3200.0
2008-05-28 13:10:00,5.09,5.1,5.09,5.09,7600.0,5.09,5.1,5.09,5.09,7600.0
2008-05-28 13:15:00,5.09,5.1,5.09,5.1,4800.0,5.09,5.1,5.09,5.1,4800.0
2008-05-28 13:20:00,5.09,5.1,5.09,5.1,3200.0,5.09,5.1,5.09,5.1,3200.0
2008-05-28 13:25:00,5.11,5.14,5.11,5.13,16800.0,5.11,5.14,5.11,5.13,16800.0
2008-05-28 13:30:00,5.12,5.13,5.1,5.1,9600.0,5.12,5.13,5.1,5.1,9600.0
2008-05-28 13:35:00,5.1,5.11,5.1,5.1,4000.0,5.1,5.11,5.1,5.1,4000.0
2008-05-28 13:40:00,5.1,5.1,5.09,5.09,1600.0,5.1,5.1,5.09,5.09,1600.0
2008-05-28 13:45:00,5.09,5.09,5.09,5.09,2400.0,5.09,5.09,5.09,5.09,2400.0
2008-05-28 13:50:00,5.09,5.09,5.08,5.08,6800.0,5.09,5.09,5.08,5.08,6800.0
2008-05-28 13:55:00,5.08,5.08,5.08,5.08,7200.0,5.08,5.08,5.08,5.08,7200.0
2008-05-28 14:00:00,5.08,5.09,5.07,5.08,6400.0,5.08,5.09,5.07,5.08,6400.0
2008-05-28 14:05:00,5.09,5.09,5.08,5.09,6800.0,5.09,5.09,5.08,5.09,6800.0
2008-05-28 14:10:00,5.1,5.12,5.1,5.12,3600.0,5.1,5.12,5.1,5.12,3600.0
2008-05-28 14:15:00,5.11,5.12,5.11,5.11,3600.0,5.11,5.12,5.11,5.11,3600.0
2008-05-28 14:20:00,5.11,5.11,5.1,5.1,5600.0,5.11,5.11,5.1,5.1,5600.0
2008-05-28 14:25:00,5.1,5.1,5.1,5.1,3600.0,5.1,5.1,5.1,5.1,3600.0
2008-05-28 14:30:00,5.09,5.1,5.09,5.09,3600.0,5.09,5.1,5.09,5.09,3600.0
2008-05-28 14:35:00,5.09,5.09,5.08,5.08,9600.0,5.09,5.09,5.08,5.08,9600.0
2008-05-28 14:40:00,5.08,5.09,5.08,5.09,6400.0,5.08,5.09,5.08,5.09,6400.0
2008-05-28 14:45:00,5.09,5.1,5.09,5.09,2000.0,5.09,5.1,5.09,5.09,2000.0
2008-05-28 14:50:00,5.1,5.1,5.09,5.1,6800.0,5.1,5.1,5.09,5.1,6800.0
2008-05-28 14:55:00,5.09,5.1,5.09,5.1,7600.0,5.09,5.1,5.09,5.1,7600.0
2008-05-28 15:00:00,5.11,5.13,5.1,5.13,8800.0,5.11,5.13,5.1,5.13,8800.0
2008-05-28 15:05:00,5.13,5.14,5.13,5.14,6800.0,5.13,5.14,5.13,5.14,6800.0
2008-05-28 15:10:00,5.13,5.14,5.13,5.13,8000.0,5.13,5.14,5.13,5.13,8000.0
2008-05-28 15:15:00,5.13,5.13,5.13,5.13,9600.0,5.13,5.13,5.13,5.13,9600.0
2008-05-28 15:20:00,5.13,5.13,5.13,5.13,6800.0,5.13,5.13,5.13,5.13,6800.0
2008-05-28 15:25:00,5.13,5.14,5.13,5.14,13200.0,5.13,5.14,5.13,5.14,13200.0
2008-05-28 15:30:00,5.15,5.15,5.14,5.14,11600.0,5.15,5.15,5.14,5.14,11600.0
2008-05-28 15:35:00,5.14,5.14,5.13,5.14,12800.0,5.14,5.14,5.13,5.14,12800.0
2008-05-28 15:40:00,5.14,5.14,5.13,5.14,10400.0,5.14,5.14,5.13,5.14,10400.0
2008-05-28 15:45:00,5.14,5.15,5.13,5.14,17600.0,5.14,5.15,5.13,5.14,17600.0
2008-05-28 15:50:00,5.15,5.15,5.14,5.14,21200.0,5.15,5.15,5.14,5.14,21200.0
2008-05-28 15:55:00,5.14,5.14,5.13,5.13,24400.0,5.14,5.14,5.13,5.13,24400.0
2008-05-29 09:30:00,5.12,5.14,5.11,5.11,5600.0,5.12,5.14,5.11,5.11,5600.0
2008-05-29 09:35:00,5.13,5.16,5.13,5.15,5200.0,5.13,5.16,5.13,5.15,5200.0
2008-05-29 09:40:00,5.15,5.18,5.15,5.18,29600.0,5.15,5.18,5.15,5.18,29600.0
2008-05-29 09:45:00,5.18,5.2,5.18,5.2,5200.0,5.18,5.2,5.18,5.2,5200.0
2008-05-29 09:50:00,5.19,5.2,5.19,5.2,4800.0,5.19,5.2,5.19,5.2,4800.0
2008-05-29 09:55:00,5.19,5.21,5.18,5.18,27200.0,5.19,5.21,5.18,5.18,27200.0
2008-05-29 10:00:00,5.18,5.2,5.16,5.18,10800.0,5.18,5.2,5.16,5.18,10800.0
2008-05-29 10:05:00,5.18,5.19,5.18,5.18,4000.0,5.18,5.19,5.18,5.18,4000.0
2008-05-29 10:10:00,5.18,5.18,5.18,5.18,5200.0,5.18,5.18,5.18,5.18,5200.0
2008-05-29 10:15:00,5.18,5.22,5.18,5.22,9600.0,5.18,5.22,5.18,5.22,9600.0
2008-05-29 10:20:00,5.22,5.24,5.22,5.24,6800.0,5.22,5.24,5.22,5.24,6800.0
2008-05-29 10:25:00,5.24,5.24,5.22,5.22,8800.0,5.24,5.24,5.22,5.22,8800.0
2008-05-29 10:30:00,5.22,5.23,5.17,5.17,10000.0,5.22,5.23,5.17,5.17,10000.0
2008-05-29 10:35:00,5.18,5.2,5.17,5.18,15200.0,5.18,5.2,5.17,5.18,15200.0
2008-05-29 10:40:00,5.18,5.18,5.17,5.18,4400.0,5.18,5.18,5.17,5.18,4400.0
2008-05-29 10:45:00,5.18,5.21,5.18,5.21,7200.0,5.18,5.21,5.18,5.21,7200.0
2008-05-29 10:50:00,5.21,5.22,5.21,5.22,1600.0,5.21,5.22,5.21,5.22,1600.0
2008-05-29 10:55:00,5.21,5.21,5.21,5.21,2800.0,5.21,5.21,5.21,5.21,2800.0
2008-05-29 11:00:00,5.21,5.21,5.2,5.21,5600.0,5.21,5.21,5.2,5.21,5600.0
2008-05-29 11:05:00,5.2,5.2,5.18,5.18,8800.0,5.2,5.2,5.18,5.18,8800.0
2008-05-29 11:10:00,5.2,5.2,5.19,5.19,3200.0,5.2,5.2,5.19,5.19,3200.0
2008-05-29 11:15:00,5.19,5.2,5.19,5.2,4800.0,5.19,5.2,5.19,5.2,4800.0
2008-05-29 11:20:00,5.21,5.21,5.2,5.2,2000.0,5.21,5.21,5.2,5.2,2000.0
2008-05-29 11:25:00,5.21,5.21,5.21,5.21,2800.0,5.21,5.21,5.21,5.21,2800.0
2008-05-29 11:30:00,5.21,5.22,5.21,5.22,6000.0,5.21,5.22,5.21,5.22,6000.0
2008-05-29 11:35:00,5.22,5.22,5.21,5.22,15200.0,5.22,5.22,5.21,5.22,15200.0
2008-05-29 11:40:00,5.22,5.23,5.22,5.22,5600.0,5.22,5.23,5.22,5.22,5600.0
2008-05-29 11:45:00,5.23,5.24,5.23,5.24,10800.0,5.23,5.24,5.23,5.24,10800.0
2008-05-29 11:50:00,5.24,5.24,5.24,5.24,10400.0,5.24,5.24,5.24,5.24,10400.0
2008-05-29 11:55:00,5.24,5.24,5.24,5.24,2400.0,5.24,5.24,5.24,5.24,2400.0
2008-05-29 12:00:00,5.24,5.24,5.23,5.24,2400.0,5.24,5.24,5.23,5.24,2400.0
2008-05-29 12:05:00,5.23,5.24,5.23,5.24,6800.0,5.23,5.24,5.23,5.24,6800.0
2008-05-29 12:10:00,5.23,5.24,5.23,5.23,2400.0,5.23,5.24,5.23,5.23,2400.0
2008-05-29 12:15:00,5.23,5.24,5.23,5.23,2400.0,5.23,5.24,5.23,5.23,2400.0
2008-05-29 12:20:00,5.24,5.24,5.23,5.24,3200.0,5.24,5.24,5.23,5.24,3200.0
2008-05-29 12:25:00,5.24,5.24,5.23,5.24,4800.0,5.24,5.24,5.23,5.24,4800.0
2008-05-29 12:30:00,5.23,5.24,5.23,5.24,10800.0,5.23,5.24,5.23,5.24,10800.0
2008-05-29 12:35:00,5.23,5.25,5.23,5.25,30800.0,5.23,5.25,5.23,5.25,30800.0
2008-05-29 12:40:00,5.25,5.25,5.24,5.24,24800.0,5.25,5.25,5.24,5.24,24800.0
2008-05-29 12:45:00,5.25,5.25,5.24,5.24,29600.0,5.25,5.25,5.24,5.24,29600.0
2008-05-29 12:50:00,5.25,5.25,5.25,5.25,2000.0,5.25,5.25,5.25,5.25,2000.0
2008-05-29 12:55:00,5.24,5.25,5.24,5.25,5200.0,5.24,5.25,5.24,5.25,5200.0
2008-05-29 13:00:00,5.25,5.25,5.24,5.25,14000.0,5.25,5.25,5.24,5.25,14000.0
2008-05-29 13:05:00,5.25,5.26,5.25,5.26,16000.0,5.25,5.26,5.25,5.26,16000.0
2008-05-29 13:10:00,5.26,5.26,5.26,5.26,4400.0,5.26,5.26,5.26,5.26,4400.0
2008-05-29 13:15:00,5.26,5.26,5.25,5.25,800.0,5.26,5.26,5.25,5.25,800.0
2008-05-29 13:20:00,5.26,5.26,5.25,5.26,9600.0,5.26,5.26,5.25,5.26,9600.0
2008-05-29 13:25:00,5.26,5.26,5.26,5.26,800.0,5.26,5.26,5.26,5.26,800.0
2008-05-29 13:30:00,5.26,5.27,5.26,5.27,10400.0,5.26,5.27,5.26,5.27,10400.0
2008-05-29 13:35:00,5.27,5.27,5.27,5.27,1600.0,5.27,5.27,5.27,5.27,1600.0
2008-05-29 13:40:00,5.27,5.28,5.27,5.27,4000.0,5.27,5.28,5.27,5.27,4000.0
2008-05-29 13:45:00,5.27,5.27,5.26,5.27,2400.0,5.27,5.27,5.26,5.27,2400.0
2008-05-29 13:50:00,5.26,5.27,5.26,5.27,7600.0,5.26,5.27,5.26,5.27,7600.0
2008-05-29 13:55:00,5.26,5.27,5.26,5.26,5200.0,5.26,5.27,5.26,5.26,5200.0
2008-05-29 14:00:00,5.26,5.27,5.26,5.26,8400.0,5.26,5.27,5.26,5.26,8400.0
2008-05-29 14:05:00,5.26,5.27,5.26,5.26,14400.0,5.26,5.27,5.26,5.26,14400.0
2008-05-29 14:10:00,5.26,5.26,5.25,5.26,10400.0,5.26,5.26,5.25,5.26,10400.0
2008-05-29 14:15:00,5.26,5.26,5.25,5.25,13200.0,5.26,5.26,5.25,5.25,13200.0
2008-05-29 14:20:00,5.26,5.26,5.25,5.25,25200.0,5.26,5.26,5.25,5.25,25200.0
2008-05-29 14:25:00,5.25,5.25,5.24,5.24,3200.0,5.25,5.25,5.24,5.24,3200.0
2008-05-29 14:30:00,5.24,5.24,5.24,5.24,6800.0,5.24,5.24,5.24,5.24,6800.0
2008-05-29 14:35:00,5.24,5.24,5.23,5.24,3200.0,5.24,5.24,5.23,5.24,3200.0
2008-05-29 14:40:00,5.24,5.24,5.23,5.23,10800.0,5.24,5.24,5.23,5.23,10800.0
2008-05-29 14:45:00,5.23,5.24,5.23,5.23,12400.0,5.23,5.24,5.23,5.23,12400.0
2008-05-29 14:50:00,5.23,5.23,5.23,5.23,10400.0,5.23,5.23,5.23,5.23,10400.0
2008-05-29 14:55:00,5.23,5.23,5.21,5.21,7600.0,5.23,5.23,5.21,5.21,7600.0
2008-05-29 15:00:00,5.21,5.21,5.2,5.21,8400.0,5.21,5.21,5.2,5.21,8400.0
2008-05-29 15:05:00,5.21,5.21,5.2,5.2,25600.0,5.21,5.21,5.2,5.2,25600.0
2008-05-29 15:10:00,5.21,5.21,5.2,5.2,12000.0,5.21,5.21,5.2,5.2,12000.0
2008-05-29 15:15:00,5.2,5.2,5.18,5.18,21200.0,5.2,5.2,5.18,5.18,21200.0
2008-05-29 15:20:00,5.18,5.18,5.16,5.17,15600.0,5.18,5.18,5.16,5.17,15600.0
2008-05-29 15:25:00,5.17,5.17,5.15,5.15,22400.0,5.17,5.17,5.15,5.15,22400.0
2008-05-29 15:30:00,5.15,5.16,5.15,5.16,38400.0,5.15,5.16,5.15,5.16,38400.0
2008-05-29 15:35:00,5.15,5.16,5.14,5.15,51600.0,5.15,5.16,5.14,5.15,51600.0
2008-05-29 15:40:00,5.14,5.14,5.13,5.14,44000.0,5.14,5.14,5.13,5.14,44000.0
2008-05-29 15:45:00,5.14,5.14,5.13,5.14,43600.0,5.14,5.14,5.13,5.14,43600.0
2008-05-29 15:50:00,5.14,5.14,5.13,5.13,62400.0,5.14,5.14,5.13,5.13,62400.0
2008-05-29 15:55:00,5.13,5.13,5.11,5.11,73600.0,5.13,5.13,5.11,5.11,73600.0
2008-05-30 09:30:00,5.12,5.12,5.09,5.09,10000.0,5.12,5.12,5.09,5.09,10000.0
2008-05-30 09:35:00,5.09,5.09,5.04,5.05,15600.0,5.09,5.09,5.04,5.05,15600.0
2008-05-30 09:40:00,5.05,5.06,5.04,5.04,16000.0,5.05,5.06,5.04,5.04,16000.0
2008-05-30 09:45:00,5.05,5.1,5.05,5.09,21600.0,5.05,5.1,5.05,5.09,21600.0
2008-05-30 09:50:00,5.09,5.09,5.05,5.07,24800.0,5.09,5.09,5.05,5.07,24800.0
2008-05-30 09:55:00,5.08,5.09,5.08,5.09,9200.0,5.08,5.09,5.08,5.09,9200.0
2008-05-30 10:00:00,5.08,5.09,5.08,5.08,6000.0,5.08,5.09,5.08,5.08,6000.0
2008-05-30 10:05:00,5.09,5.09,5.08,5.08,5600.0,5.09,5.09,5.08,5.08,5600.0
2008-05-30 10:10:00,5.08,5.09,5.08,5.08,7600.0,5.08,5.09,5.08,5.08,7600.0
2008-05-30 10:15:00,5.08,5.09,5.08,5.09,2800.0,5.08,5.09,5.08,5.09,2800.0
2008-05-30 10:20:00,5.09,5.1,5.09,5.1,9600.0,5.09,5.1,5.09,5.1,9600.0
2008-05-30 10:25:00,5.1,5.12,5.09,5.1,45200.0,5.1,5.12,5.09,5.1,45200.0
2008-05-30 10:30:00,5.1,5.13,5.09,5.13,59600.0,5.1,5.13,5.09,5.13,59600.0
2008-05-30 10:35:00,5.12,5.13,5.12,5.13,24400.0,5.12,5.13,5.12,5.13,24400.0
2008-05-30 10:40:00,5.13,5.14,5.13,5.13,6000.0,5.13,5.14,5.13,5.13,6000.0
2008-05-30 10:45:00,5.13,5.15,5.13,5.14,5200.0,5.13,5.15,5.13,5.14,5200.0
2008-05-30 10:50:00,5.14,5.15,5.14,5.15,2400.0,5.14,5.15,5.14,5.15,2400.0
2008-05-30 10:55:00,5.15,5.15,5.14,5.15,8000.0,5.15,5.15,5.14,5.15,8000.0
2008-05-30 11:00:00,5.15,5.18,5.15,5.18,64000.0,5.15,5.18,5.15,5.18,64000.0
2008-05-30 11:05:00,5.17,5.18,5.17,5.17,6000.0,5.17,5.18,5.17,5.17,6000.0
2008-05-30 11:10:00,5.17,5.18,5.17,5.17,3600.0,5.17,5.18,5.17,5.17,3600.0
2008-05-30 11:15:00,5.17,5.19,5.17,5.18,14800.0,5.17,5.19,5.17,5.18,14800.0
2008-05-30 11:20:00,5.18,5.19,5.18,5.18,4000.0,5.18,5.19,5.18,5.18,4000.0
2008-05-30 11:25:00,5.19,5.19,5.18,5.18,4000.0,5.19,5.19,5.18,5.18,4000.0
2008-05-30 11:30:00,5.18,5.19,5.18,5.18,13200.0,5.18,5.19,5.18,5.18,13200.0
2008-05-30 11:35:00,5.18,5.18,5.18,5.18,1200.0,5.18,5.18,5.18,5.18,1200.0
2008-05-30 11:40:00,5.18,5.18,5.16,5.17,10400.0,5.18,5.18,5.16,5.17,10400.0
2008-05-30 11:45:00,5.17,5.18,5.17,5.18,4000.0,5.17,5.18,5.17,5.18,4000.0
2008-05-30 11:50:00,5.17,5.18,5.17,5.18,4000.0,5.17,5.18,5.17,5.18,4000.0
2008-05-30 11:55:00,5.18,5.18,5.18,5.18,2800.0,5.18,5.18,5.18,5.18,2800.0
2008-05-30 12:00:00,5.18,5.18,5.18,5.18,2800.0,5.18,5.18,5.18,5.18,2800.0
2008-05-30 12:05:00,5.18,5.18,5.18,5.18,6000.0,5.18,5.18,5.18,5.18,6000.0
2008-05-30 12:10:00,5.19,5.21,5.18,5.21,9600.0,5.19,5.21,5.18,5.21,9600.0
2008-05-30 12:15:00,5.21,5.21,5.21,5.21,5600.0,5.21,5.21,5.21,5.21,5600.0
2008-05-30 12:20:00,5.21,5.21,5.21,5.21,5200.0,5.21,5.21,5.21,5.21,5200.0
2008-05-30 12:25:00,5.21,5.21,5.2,5.2,8400.0,5.21,5.21,5.2,5.2,8400.0
2008-05-30 12:30:00,5.2,5.2,5.2,5.2,3600.0,5.2,5.2,5.2,5.2,3600.0
2008-05-30 12:35:00,5.2,5.2,5.2,5.2,11200.0,5.2,5.2,5.2,5.2,11200.0
2008-05-30 12:40:00,5.2,5.2,5.2,5.2,2000.0,5.2,5.2,5.2,5.2,2000.0
2008-05-30 12:45:00,5.2,5.2,5.19,5.2,14800.0,5.2,5.2,5.19,5.2,14800.0
2008-05-30 12:50:00,5.2,5.21,5.2,5.21,26000.0,5.2,5.21,5.2,5.21,26000.0
2008-05-30 12:55:00,5.21,5.23,5.21,5.23,7600.0,5.21,5.23,5.21,5.23,7600.0
2008-05-30 13:00:00,5.23,5.23,5.22,5.22,14000.0,5.23,5.23,5.22,5.22,14000.0
2008-05-30 13:05:00,5.22,5.22,5.21,5.22,5200.0,5.22,5.22,5.21,5.22,5200.0
2008-05-30 13:10:00,5.21,5.21,5.21,5.21,4000.0,5.21,5.21,5.21,5.21,4000.0
2008-05-30 13:15:00,5.21,5.22,5.21,5.22,14000.0,5.21,5.22,5.21,5.22,14000.0
2008-05-30 13:20:00,5.22,5.22,5.21,5.21,17200.0,5.22,5.22,5.21,5.21,17200.0
2008-05-30 13:25:00,5.21,5.22,5.21,5.22,33600.0,5.21,5.22,5.21,5.22,33600.0
2008-05-30 13:30:00,5.22,5.22,5.21,5.21,4800.0,5.22,5.22,5.21,5.21,4800.0
2008-05-30 13:35:00,5.22,5.22,5.22,5.22,3200.0,5.22,5.22,5.22,5.22,3200.0
2008-05-30 13:40:00,5.22,5.23,5.22,5.23,3600.0,5.22,5.23,5.22,5.23,3600.0
2008-05-30 13:45:00,5.23,5.23,5.22,5.22,6400.0,5.23,5.23,5.22,5.22,6400.0
2008-05-30 13:50:00,5.22,5.23,5.22,5.23,14000.0,5.22,5.23,5.22,5.23,14000.0
2008-05-30 13:55:00,5.23,5.23,5.22,5.23,2800.0,5.23,5.23,5.22,5.23,2800.0
2008-05-30 14:00:00,5.22,5.23,5.22,5.22,4400.0,5.22,5.23,5.22,5.22,4400.0
2008-05-30 14:05:00,5.22,5.22,5.22,5.22,3200.0,5.22,5.22,5.22,5.22,3200.0
2008-05-30 14:10:00,5.22,5.23,5.22,5.23,4800.0,5.22,5.23,5.22,5.23,4800.0
2008-05-30 14:15:00,5.23,5.23,5.22,5.22,6800.0,5.23,5.23,5.22,5.22,6800.0
2008-05-30 14:20:00,5.23,5.23,5.23,5.23,5600.0,5.23,5.23,5.23,5.23,5600.0
2008-05-30 14:25:00,5.24,5.24,5.23,5.24,10400.0,5.24,5.24,5.23,5.24,10400.0
2008-05-30 14:30:00,5.24,5.27,5.24,5.27,13600.0,5.24,5.27,5.24,5.27,13600.0
2008-05-30 14:35:00,5.26,5.27,5.26,5.27,9200.0,5.26,5.27,5.26,5.27,9200.0
2008-05-30 14:40:00,5.27,5.27,5.26,5.26,8400.0,5.27,5.27,5.26,5.26,8400.0
2008-05-30 14:45:00,5.27,5.27,5.26,5.26,8400.0,5.27,5.27,5.26,5.26,8400.0
2008-05-30 14:50:00,5.26,5.26,5.25,5.25,11600.0,5.26,5.26,5.25,5.25,11600.0
2008-05-30 14:55:00,5.26,5.27,5.26,5.26,10000.0,5.26,5.27,5.26,5.26,10000.0
2008-05-30 15:00:00,5.26,5.28,5.26,5.27,21200.0,5.26,5.28,5.26,5.27,21200.0
2008-05-30 15:05:00,5.28,5.28,5.24,5.24,16000.0,5.28,5.28,5.24,5.24,16000.0
2008-05-30 15:10:00,5.25,5.25,5.24,5.25,6000.0,5.25,5.25,5.24,5.25,6000.0
2008-05-30 15:15:00,5.25,5.25,5.25,5.25,11600.0,5.25,5.25,5.25,5.25,11600.0
2008-05-30 15:20:00,5.25,5.27,5.25,5.27,14400.0,5.25,5.27,5.25,5.27,14400.0
2008-05-30 15:25:00,5.27,5.29,5.27,5.29,17600.0,5.27,5.29,5.27,5.29,17600.0
2008-05-30 15:30:00,5.29,5.29,5.28,5.28,17600.0,5.29,5.29,5.28,5.28,17600.0
2008-05-30 15:35:00,5.28,5.28,5.26,5.26,21200.0,5.28,5.28,5.26,5.26,21200.0
2008-05-30 15:40:00,5.26,5.28,5.25,5.26,53200.0,5.26,5.28,5.25,5.26,53200.0
2008-05-30 15:45:00,5.26,5.28,5.26,5.28,29600.0,5.26,5.28,5.26,5.28,29600.0
2008-05-30 15:50:00,5.28,5.29,5.28,5.29,35600.0,5.28,5.29,5.28,5.29,35600.0
2008-05-30 15:55:00,5.28,5.29,5.26,5.27,83200.0,5.28,5.29,5.26,5.27,83200.0
2008-06-02 09:30:00,5.28,5.29,5.26,5.27,36400.0,5.28,5.29,5.26,5.27,36400.0
2008-06-02 09:35:00,5.28,5.29,5.26,5.28,18400.0,5.28,5.29,5.26,5.28,18400.0
2008-06-02 09:40:00,5.29,5.3,5.27,5.29,33200.0,5.29,5.3,5.27,5.29,33200.0
2008-06-02 09:45:00,5.28,5.28,5.25,5.25,24400.0,5.28,5.28,5.25,5.25,24400.0
2008-06-02 09:50:00,5.26,5.26,5.17,5.17,24800.0,5.26,5.26,5.17,5.17,24800.0
2008-06-02 09:55:00,5.17,5.17,5.15,5.16,20400.0,5.17,5.17,5.15,5.16,20400.0
2008-06-02 10:00:00,5.16,5.17,5.16,5.17,16800.0,5.16,5.17,5.16,5.17,16800.0
2008-06-02 10:05:00,5.16,5.17,5.11,5.13,19600.0,5.16,5.17,5.11,5.13,19600.0
2008-06-02 10:10:00,5.13,5.13,5.1,5.1,13200.0,5.13,5.13,5.1,5.1,13200.0
2008-06-02 10:15:00,5.1,5.11,5.1,5.1,14800.0,5.1,5.11,5.1,5.1,14800.0
2008-06-02 10:20:00,5.1,5.11,5.09,5.11,20000.0,5.1,5.11,5.09,5.11,20000.0
2008-06-02 10:25:00,5.11,5.11,5.1,5.11,12800.0,5.11,5.11,5.1,5.11,12800.0
2008-06-02 10:30:00,5.11,5.12,5.1,5.1,20000.0,5.11,5.12,5.1,5.1,20000.0
2008-06-02 10:35:00,5.1,5.11,5.1,5.1,19200.0,5.1,5.11,5.1,5.1,19200.0
2008-06-02 10:40:00,5.1,5.1,5.08,5.08,33600.0,5.1,5.1,5.08,5.08,33600.0
2008-06-02 10:45:00,5.09,5.09,5.07,5.08,16800.0,5.09,5.09,5.07,5.08,16800.0
2008-06-02 10:50:00,5.09,5.09,5.06,5.06,26000.0,5.09,5.09,5.06,5.06,26000.0
2008-06-02 10:55:00,5.06,5.06,5.04,5.04,21600.0,5.06,5.06,5.04,5.04,21600.0
2008-06-02 11:00:00,5.04,5.05,5.03,5.03,41200.0,5.04,5.05,5.03,5.03,41200.0
2008-06-02 11:05:00,5.03,5.03,5.02,5.02,16800.0,5.03,5.03,5.02,5.02,16800.0
2008-06-02 11:10:00,5.02,5.03,4.98,4.99,74400.0,5.02,5.03,4.98,4.99,74400.0
2008-06-02 11:15:00,4.99,5.0,4.99,4.99,11600.0,4.99,5.0,4.99,4.99,11600.0
2008-06-02 11:20:00,5.0,5.0,4.99,5.0,44400.0,5.0,5.0,4.99,5.0,44400.0
2008-06-02 11:25:00,5.0,5.0,4.97,4.97,44800.0,5.0,5.0,4.97,4.97,44800.0
2008-06-02 11:30:00,4.97,4.98,4.97,4.97,16800.0,4.97,4.98,4.97,4.97,16800.0
2008-06-02 11:35:00,4.97,4.97,4.92,4.93,58400.0,4.97,4.97,4.92,4.93,58400.0
2008-06-02 11:40:00,4.93,4.94,4.93,4.93,16400.0,4.93,4.94,4.93,4.93,16400.0
2008-06-02 11:45:00,4.93,4.93,4.92,4.93,33200.0,4.93,4.93,4.92,4.93,33200.0
2008-06-02 11:50:00,4.93,4.96,4.93,4.93,53200.0,4.93,4.96,4.93,4.93,53200.0
2008-06-02 11:55:00,4.93,4.94,4.93,4.94,14400.0,4.93,4.94,4.93,4.94,14400.0
2008-06-02 12:00:00,4.93,4.95,4.93,4.95,16000.0,4.93,4.95,4.93,4.95,16000.0
2008-06-02 12:05:00,4.95,4.97,4.95,4.97,19600.0,4.95,4.97,4.95,4.97,19600.0
2008-06-02 12:10:00,4.97,4.97,4.96,4.96,7200.0,4.97,4.97,4.96,4.96,7200.0
2008-06-02 12:15:00,4.96,4.97,4.96,4.96,12000.0,4.96,4.97,4.96,4.96,12000.0
2008-06-02 12:20:00,4.96,4.97,4.96,4.96,5200.0,4.96,4.97,4.96,4.96,5200.0
2008-06-02 12:25:00,4.96,4.96,4.93,4.93,15200.0,4.96,4.96,4.93,4.93,15200.0
2008-06-02 12:30:00,4.94,4.94,4.92,4.92,18800.0,4.94,4.94,4.92,4.92,18800.0
2008-06-02 12:35:00,4.92,4.92,4.87,4.89,64800.0,4.92,4.92,4.87,4.89,64800.0
2008-06-02 12:40:00,4.89,4.89,4.88,4.89,15200.0,4.89,4.89,4.88,4.89,15200.0
2008-06-02 12:45:00,4.88,4.9,4.88,4.9,6400.0,4.88,4.9,4.88,4.9,6400.0
2008-06-02 12:50:00,4.89,4.9,4.89,4.89,5600.0,4.89,4.9,4.89,4.89,5600.0
2008-06-02 12:55:00,4.89,4.89,4.88,4.89,18400.0,4.89,4.89,4.88,4.89,18400.0
2008-06-02 13:00:00,4.89,4.89,4.88,4.88,6000.0,4.89,4.89,4.88,4.88,6000.0
2008-06-02 13:05:00,4.88,4.89,4.88,4.88,12800.0,4.88,4.89,4.88,4.88,12800.0
2008-06-02 13:10:00,4.88,4.89,4.88,4.89,3600.0,4.88,4.89,4.88,4.89,3600.0
2008-06-02 13:15:00,4.88,4.89,4.88,4.89,16400.0,4.88,4.89,4.88,4.89,16400.0
2008-06-02 13:20:00,4.89,4.89,4.88,4.89,2800.0,4.89,4.89,4.88,4.89,2800.0
2008-06-02 13:25:00,4.89,4.9,4.89,4.9,5200.0,4.89,4.9,4.89,4.9,5200.0
2008-06-02 13:30:00,4.89,4.91,4.89,4.9,14400.0,4.89,4.91,4.89,4.9,14400.0
2008-06-02 13:35:00,4.9,4.9,4.9,4.9,800.0,4.9,4.9,4.9,4.9,800.0
2008-06-02 13:40:00,4.9,4.91,4.9,4.91,12400.0,4.9,4.91,4.9,4.91,12400.0
2008-06-02 13:45:00,4.91,4.91,4.9,4.9,15600.0,4.91,4.91,4.9,4.9,15600.0
2008-06-02 13:50:00,4.9,4.91,4.9,4.91,13600.0,4.9,4.91,4.9,4.91,13600.0
2008-06-02 13:55:00,4.9,4.92,4.9,4.92,7600.0,4.9,4.92,4.9,4.92,7600.0
2008-06-02 14:00:00,4.92,4.93,4.92,4.93,22400.0,4.92,4.93,4.92,4.93,22400.0
2008-06-02 14:05:00,4.93,4.94,4.93,4.94,8800.0,4.93,4.94,4.93,4.94,8800.0
2008-06-02 14:10:00,4.94,4.97,4.94,4.96,30800.0,4.94,4.97,4.94,4.96,30800.0
2008-06-02 14:15:00,4.97,4.97,4.96,4.96,12400.0,4.97,4.97,4.96,4.96,12400.0
2008-06-02 14:20:00,4.97,4.97,4.97,4.97,10800.0,4.97,4.97,4.97,4.97,10800.0
2008-06-02 14:25:00,4.97,4.99,4.97,4.98,17200.0,4.97,4.99,4.97,4.98,17200.0
2008-06-02 14:30:00,4.98,4.99,4.97,4.97,25600.0,4.98,4.99,4.97,4.97,25600.0
2008-06-02 14:35:00,4.98,4.99,4.98,4.98,10400.0,4.98,4.99,4.98,4.98,10400.0
2008-06-02 14:40:00,4.98,4.99,4.98,4.98,10800.0,4.98,4.99,4.98,4.98,10800.0
2008-06-02 14:45:00,4.99,4.99,4.98,4.98,14000.0,4.99,4.99,4.98,4.98,14000.0
2008-06-02 14:50:00,4.98,4.98,4.97,4.97,18800.0,4.98,4.98,4.97,4.97,18800.0
2008-06-02 14:55:00,4.97,4.97,4.93,4.93,20800.0,4.97,4.97,4.93,4.93,20800.0
2008-06-02 15:00:00,4.93,4.93,4.92,4.93,37600.0,4.93,4.93,4.92,4.93,37600.0
2008-06-02 15:05:00,4.93,4.93,4.93,4.93,12400.0,4.93,4.93,4.93,4.93,12400.0
2008-06-02 15:10:00,4.93,4.95,4.93,4.94,38800.0,4.93,4.95,4.93,4.94,38800.0
2008-06-02 15:15:00,4.94,4.94,4.93,4.93,24800.0,4.94,4.94,4.93,4.93,24800.0
2008-06-02 15:20:00,4.93,4.95,4.93,4.95,23200.0,4.93,4.95,4.93,4.95,23200.0
2008-06-02 15:25:00,4.95,4.99,4.94,4.98,32000.0,4.95,4.99,4.94,4.98,32000.0
2008-06-02 15:30:00,4.98,4.98,4.93,4.93,26400.0,4.98,4.98,4.93,4.93,26400.0
2008-06-02 15:35:00,4.94,4.94,4.94,4.94,12800.0,4.94,4.94,4.94,4.94,12800.0
2008-06-02 15:40:00,4.94,4.95,4.94,4.95,10800.0,4.94,4.95,4.94,4.95,10800.0
2008-06-02 15:45:00,4.96,4.97,4.95,4.97,24000.0,4.96,4.97,4.95,4.97,24000.0
2008-06-02 15:50:00,4.97,4.98,4.96,4.98,34000.0,4.97,4.98,4.96,4.98,34000.0
2008-06-02 15:55:00,4.98,5.01,4.98,5.0,86400.0,4.98,5.01,4.98,5.0,86400.0
2008-06-03 09:30:00,5.03,5.03,4.99,4.99,6000.0,5.03,5.03,4.99,4.99,6000.0
2008-06-03 09:35:00,5.03,5.07,5.02,5.07,10800.0,5.03,5.07,5.02,5.07,10800.0
2008-06-03 09:40:00,5.09,5.12,5.01,5.01,19200.0,5.09,5.12,5.01,5.01,19200.0
2008-06-03 09:45:00,5.01,5.04,5.01,5.03,14400.0,5.01,5.04,5.01,5.03,14400.0
2008-06-03 09:50:00,5.04,5.04,5.03,5.03,3600.0,5.04,5.04,5.03,5.03,3600.0
2008-06-03 09:55:00,5.03,5.03,5.03,5.03,4400.0,5.03,5.03,5.03,5.03,4400.0
2008-06-03 10:00:00,5.04,5.07,5.03,5.07,16800.0,5.04,5.07,5.03,5.07,16800.0
2008-06-03 10:05:00,5.08,5.1,5.08,5.09,11600.0,5.08,5.1,5.08,5.09,11600.0
2008-06-03 10:10:00,5.09,5.09,5.05,5.06,13600.0,5.09,5.09,5.05,5.06,13600.0
2008-06-03 10:15:00,5.05,5.06,5.04,5.05,10800.0,5.05,5.06,5.04,5.05,10800.0
2008-06-03 10:20:00,5.05,5.06,5.04,5.05,16000.0,5.05,5.06,5.04,5.05,16000.0
2008-06-03 10:25:00,5.05,5.05,5.03,5.03,10000.0,5.05,5.05,5.03,5.03,10000.0
2008-06-03 10:30:00,5.03,5.03,5.03,5.03,6800.0,5.03,5.03,5.03,5.03,6800.0
2008-06-03 10:35:00,5.02,5.02,5.01,5.01,24800.0,5.02,5.02,5.01,5.01,24800.0
2008-06-03 10:40:00,5.01,5.04,5.01,5.02,14800.0,5.01,5.04,5.01,5.02,14800.0
2008-06-03 10:45:00,5.02,5.04,5.01,5.04,7600.0,5.02,5.04,5.01,5.04,7600.0
2008-06-03 10:50:00,5.05,5.07,5.05,5.06,6000.0,5.05,5.07,5.05,5.06,6000.0
2008-06-03 10:55:00,5.06,5.06,5.06,5.06,3200.0,5.06,5.06,5.06,5.06,3200.0
2008-06-03 11:00:00,5.06,5.06,5.05,5.06,4400.0,5.06,5.06,5.05,5.06,4400.0
2008-06-03 11:05:00,5.06,5.06,5.05,5.05,4800.0,5.06,5.06,5.05,5.05,4800.0
2008-06-03 11:10:00,5.05,5.06,5.05,5.05,5600.0,5.05,5.06,5.05,5.05,5600.0
2008-06-03 11:15:00,5.05,5.05,5.04,5.04,12000.0,5.05,5.05,5.04,5.04,12000.0
2008-06-03 11:20:00,5.04,5.04,5.03,5.03,8800.0,5.04,5.04,5.03,5.03,8800.0
2008-06-03 11:25:00,5.03,5.04,5.03,5.04,7200.0,5.03,5.04,5.03,5.04,7200.0
2008-06-03 11:30:00,5.04,5.04,5.03,5.03,6000.0,5.04,5.04,5.03,5.03,6000.0
2008-06-03 11:35:00,5.03,5.03,5.03,5.03,2000.0,5.03,5.03,5.03,5.03,2000.0
2008-06-03 11:40:00,5.03,5.04,5.03,5.04,3600.0,5.03,5.04,5.03,5.04,3600.0
2008-06-03 11:45:00,5.04,5.04,5.03,5.04,4000.0,5.04,5.04,5.03,5.04,4000.0
2008-06-03 11:50:00,5.03,5.03,5.03,5.03,2400.0,5.03,5.03,5.03,5.03,2400.0
2008-06-03 11:55:00,5.03,5.04,5.03,5.04,6000.0,5.03,5.04,5.03,5.04,6000.0
2008-06-03 12:00:00,5.03,5.03,5.03,5.03,6400.0,5.03,5.03,5.03,5.03,6400.0
2008-06-03 12:05:00,5.04,5.04,5.03,5.03,9600.0,5.04,5.04,5.03,5.03,9600.0
2008-06-03 12:10:00,5.02,5.03,5.02,5.02,4000.0,5.02,5.03,5.02,5.02,4000.0
2008-06-03 12:15:00,5.02,5.03,5.02,5.02,2400.0,5.02,5.03,5.02,5.02,2400.0
2008-06-03 12:20:00,5.02,5.02,5.02,5.02,6800.0,5.02,5.02,5.02,5.02,6800.0
2008-06-03 12:25:00,5.02,5.02,5.01,5.02,12000.0,5.02,5.02,5.01,5.02,12000.0
2008-06-03 12:30:00,5.01,5.02,5.01,5.01,10800.0,5.01,5.02,5.01,5.01,10800.0
2008-06-03 12:35:00,5.01,5.02,5.01,5.02,2400.0,5.01,5.02,5.01,5.02,2400.0
2008-06-03 12:40:00,5.01,5.02,5.01,5.01,4000.0,5.01,5.02,5.01,5.01,4000.0
2008-06-03 12:45:00,5.01,5.02,5.01,5.01,4000.0,5.01,5.02,5.01,5.01,4000.0
2008-06-03 12:50:00,5.02,5.02,5.02,5.02,4400.0,5.02,5.02,5.02,5.02,4400.0
2008-06-03 12:55:00,5.02,5.02,5.01,5.02,4800.0,5.02,5.02,5.01,5.02,4800.0
2008-06-03 13:00:00,5.02,5.03,5.02,5.02,6000.0,5.02,5.03,5.02,5.02,6000.0
2008-06-03 13:05:00,5.02,5.03,5.02,5.03,5600.0,5.02,5.03,5.02,5.03,5600.0
2008-06-03 13:10:00,5.03,5.04,5.03,5.04,10400.0,5.03,5.04,5.03,5.04,10400.0
2008-06-03 13:15:00,5.04,5.05,5.04,5.05,7200.0,5.04,5.05,5.04,5.05,7200.0
2008-06-03 13:20:00,5.04,5.04,5.04,5.04,3600.0,5.04,5.04,5.04,5.04,3600.0
2008-06-03 13:25:00,5.04,5.04,5.03,5.03,8800.0,5.04,5.04,5.03,5.03,8800.0
2008-06-03 13:30:00,5.03,5.03,5.01,5.02,18800.0,5.03,5.03,5.01,5.02,18800.0
2008-06-03 13:35:00,5.02,5.02,5.01,5.01,5600.0,5.02,5.02,5.01,5.01,5600.0
2008-06-03 13:40:00,5.01,5.03,5.01,5.03,46400.0,5.01,5.03,5.01,5.03,46400.0
2008-06-03 13:45:00,5.02,5.03,5.02,5.02,7200.0,5.02,5.03,5.02,5.02,7200.0
2008-06-03 13:50:00,5.01,5.02,5.01,5.02,4400.0,5.01,5.02,5.01,5.02,4400.0
2008-06-03 13:55:00,5.01,5.02,5.01,5.02,4800.0,5.01,5.02,5.01,5.02,4800.0
2008-06-03 14:00:00,5.03,5.03,5.01,5.02,9200.0,5.03,5.03,5.01,5.02,9200.0
2008-06-03 14:05:00,5.01,5.02,5.01,5.02,15600.0,5.01,5.02,5.01,5.02,15600.0
2008-06-03 14:10:00,5.02,5.02,5.02,5.02,4800.0,5.02,5.02,5.02,5.02,4800.0
2008-06-03 14:15:00,5.02,5.02,5.01,5.01,11600.0,5.02,5.02,5.01,5.01,11600.0
2008-06-03 14:20:00,5.01,5.02,5.0,5.01,28000.0,5.01,5.02,5.0,5.01,28000.0
2008-06-03 14:25:00,5.01,5.01,5.0,5.0,14800.0,5.01,5.01,5.0,5.0,14800.0
2008-06-03 14:30:00,5.0,5.0,4.98,4.98,17600.0,5.0,5.0,4.98,4.98,17600.0
2008-06-03 14:35:00,4.99,5.0,4.99,4.99,19600.0,4.99,5.0,4.99,4.99,19600.0
2008-06-03 14:40:00,5.0,5.0,4.99,4.99,76000.0,5.0,5.0,4.99,4.99,76000.0
2008-06-03 14:45:00,4.99,4.99,4.98,4.98,10000.0,4.99,4.99,4.98,4.98,10000.0
2008-06-03 14:50:00,4.98,4.99,4.98,4.99,8400.0,4.98,4.99,4.98,4.99,8400.0
2008-06-03 14:55:00,4.98,4.99,4.98,4.99,6000.0,4.98,4.99,4.98,4.99,6000.0
2008-06-03 15:00:00,4.98,5.0,4.98,4.99,57200.0,4.98,5.0,4.98,4.99,57200.0
2008-06-03 15:05:00,5.0,5.0,4.99,5.0,49600.0,5.0,5.0,4.99,5.0,49600.0
2008-06-03 15:10:00,4.99,5.0,4.99,4.99,18000.0,4.99,5.0,4.99,4.99,18000.0
2008-06-03 15:15:00,4.99,4.99,4.98,4.98,17200.0,4.99,4.99,4.98,4.98,17200.0
2008-06-03 15:20:00,4.98,4.98,4.98,4.98,32800.0,4.98,4.98,4.98,4.98,32800.0
2008-06-03 15:25:00,4.98,4.98,4.97,4.98,22000.0,4.98,4.98,4.97,4.98,22000.0
2008-06-03 15:30:00,4.98,5.0,4.98,5.0,38800.0,4.98,5.0,4.98,5.0,38800.0
2008-06-03 15:35:00,5.0,5.0,5.0,5.0,20800.0,5.0,5.0,5.0,5.0,20800.0
2008-06-03 15:40:00,4.99,5.02,4.99,5.01,110000.0,4.99,5.02,4.99,5.01,110000.0
2008-06-03 15:45:00,5.02,5.06,5.02,5.06,47600.0,5.02,5.06,5.02,5.06,47600.0
2008-06-03 15:50:00,5.06,5.08,5.05,5.06,78000.0,5.06,5.08,5.05,5.06,78000.0
2008-06-03 15:55:00,5.06,5.08,5.06,5.06,84800.0,5.06,5.08,5.06,5.06,84800.0
2008-06-04 09:30:00,5.1,5.1,5.07,5.07,46000.0,5.1,5.1,5.07,5.07,46000.0
2008-06-04 09:35:00,5.07,5.07,5.01,5.01,32800.0,5.07,5.07,5.01,5.01,32800.0
2008-06-04 09:40:00,5.01,5.05,4.99,5.01,70400.0,5.01,5.05,4.99,5.01,70400.0
2008-06-04 09:45:00,5.01,5.01,4.99,5.01,24800.0,5.01,5.01,4.99,5.01,24800.0
2008-06-04 09:50:00,5.01,5.04,5.01,5.02,81200.0,5.01,5.04,5.01,5.02,81200.0
2008-06-04 09:55:00,5.02,5.02,4.97,4.97,26400.0,5.02,5.02,4.97,4.97,26400.0
2008-06-04 10:00:00,4.97,5.0,4.97,5.0,20800.0,4.97,5.0,4.97,5.0,20800.0
2008-06-04 10:05:00,5.0,5.01,4.99,4.99,27200.0,5.0,5.01,4.99,4.99,27200.0
2008-06-04 10:10:00,4.99,5.0,4.99,4.99,8400.0,4.99,5.0,4.99,4.99,8400.0
2008-06-04 10:15:00,4.99,5.0,4.99,5.0,63600.0,4.99,5.0,4.99,5.0,63600.0
2008-06-04 10:20:00,5.0,5.0,5.0,5.0,22800.0,5.0,5.0,5.0,5.0,22800.0
2008-06-04 10:25:00,5.0,5.01,5.0,5.0,33200.0,5.0,5.01,5.0,5.0,33200.0
2008-06-04 10:30:00,5.0,5.0,4.98,4.98,15200.0,5.0,5.0,4.98,4.98,15200.0
2008-06-04 10:35:00,4.96,4.99,4.96,4.98,19600.0,4.96,4.99,4.96,4.98,19600.0
2008-06-04 10:40:00,4.98,4.99,4.97,4.99,11600.0,4.98,4.99,4.97,4.99,11600.0
2008-06-04 10:45:00,4.99,5.0,4.98,4.99,10800.0,4.99,5.0,4.98,4.99,10800.0
2008-06-04 10:50:00,4.99,5.01,4.98,5.01,18800.0,4.99,5.01,4.98,5.01,18800.0
2008-06-04 10:55:00,5.0,5.01,5.0,5.0,19200.0,5.0,5.01,5.0,5.0,19200.0
2008-06-04 11:00:00,5.01,5.01,5.0,5.0,25600.0,5.01,5.01,5.0,5.0,25600.0
2008-06-04 11:05:00,5.0,5.0,4.99,5.0,18800.0,5.0,5.0,4.99,5.0,18800.0
2008-06-04 11:10:00,5.0,5.01,5.0,5.0,67600.0,5.0,5.01,5.0,5.0,67600.0
2008-06-04 11:15:00,5.0,5.01,5.0,5.0,16000.0,5.0,5.01,5.0,5.0,16000.0
2008-06-04 11:20:00,5.01,5.02,5.0,5.01,22800.0,5.01,5.02,5.0,5.01,22800.0
2008-06-04 11:25:00,5.01,5.02,5.01,5.01,19200.0,5.01,5.02,5.01,5.01,19200.0
2008-06-04 11:30:00,5.01,5.01,4.99,5.0,18000.0,5.01,5.01,4.99,5.0,18000.0
2008-06-04 11:35:00,5.0,5.0,4.99,5.0,19600.0,5.0,5.0,4.99,5.0,19600.0
2008-06-04 11:40:00,5.0,5.0,5.0,5.0,8000.0,5.0,5.0,5.0,5.0,8000.0
2008-06-04 11:45:00,5.0,5.01,5.0,5.01,9200.0,5.0,5.01,5.0,5.01,9200.0
2008-06-04 11:50:00,5.0,5.01,5.0,5.01,11200.0,5.0,5.01,5.0,5.01,11200.0
2008-06-04 11:55:00,5.01,5.01,5.0,5.0,30400.0,5.01,5.01,5.0,5.0,30400.0
2008-06-04 12:00:00,5.0,5.01,5.0,5.0,12000.0,5.0,5.01,5.0,5.0,12000.0
2008-06-04 12:05:00,5.0,5.01,5.0,5.0,8400.0,5.0,5.01,5.0,5.0,8400.0
2008-06-04 12:10:00,5.0,5.01,4.99,5.01,35200.0,5.0,5.01,4.99,5.01,35200.0
2008-06-04 12:15:00,5.01,5.01,5.0,5.0,25600.0,5.01,5.01,5.0,5.0,25600.0
2008-06-04 12:20:00,5.0,5.02,5.0,5.02,24000.0,5.0,5.02,5.0,5.02,24000.0
2008-06-04 12:25:00,5.01,5.02,5.0,5.01,35600.0,5.01,5.02,5.0,5.01,35600.0
2008-06-04 12:30:00,5.02,5.02,5.01,5.02,21200.0,5.02,5.02,5.01,5.02,21200.0
2008-06-04 12:35:00,5.02,5.02,5.0,5.01,28000.0,5.02,5.02,5.0,5.01,28000.0
2008-06-04 12:40:00,5.01,5.01,4.99,4.99,14000.0,5.01,5.01,4.99,4.99,14000.0
2008-06-04 12:45:00,4.99,5.0,4.99,4.99,11600.0,4.99,5.0,4.99,4.99,11600.0
2008-06-04 12:50:00,4.99,4.99,4.99,4.99,7200.0,4.99,4.99,4.99,4.99,7200.0
2008-06-04 12:55:00,4.99,4.99,4.99,4.99,12800.0,4.99,4.99,4.99,4.99,12800.0
2008-06-04 13:00:00,4.99,5.0,4.99,5.0,10800.0,4.99,5.0,4.99,5.0,10800.0
2008-06-04 13:05:00,5.0,5.0,4.98,4.98,23600.0,5.0,5.0,4.98,4.98,23600.0
2008-06-04 13:10:00,4.98,4.99,4.98,4.99,10800.0,4.98,4.99,4.98,4.99,10800.0
2008-06-04 13:15:00,4.99,5.0,4.99,5.0,15200.0,4.99,5.0,4.99,5.0,15200.0
2008-06-04 13:20:00,4.99,5.0,4.98,4.98,10800.0,4.99,5.0,4.98,4.98,10800.0
2008-06-04 13:25:00,4.98,5.0,4.98,5.0,12000.0,4.98,5.0,4.98,5.0,12000.0
2008-06-04 13:30:00,5.0,5.04,5.0,5.03,12800.0,5.0,5.04,5.0,5.03,12800.0
2008-06-04 13:35:00,5.04,5.04,5.01,5.01,25600.0,5.04,5.04,5.01,5.01,25600.0
2008-06-04 13:40:00,5.01,5.03,5.01,5.02,10800.0,5.01,5.03,5.01,5.02,10800.0
2008-06-04 13:45:00,5.03,5.03,5.01,5.01,11600.0,5.03,5.03,5.01,5.01,11600.0
2008-06-04 13:50:00,5.01,5.03,5.01,5.02,27600.0,5.01,5.03,5.01,5.02,27600.0
2008-06-04 13:55:00,5.02,5.03,5.02,5.03,16000.0,5.02,5.03,5.02,5.03,16000.0
2008-06-04 14:00:00,5.03,5.04,5.03,5.04,9600.0,5.03,5.04,5.03,5.04,9600.0
2008-06-04 14:05:00,5.04,5.04,5.04,5.04,12400.0,5.04,5.04,5.04,5.04,12400.0
2008-06-04 14:10:00,5.03,5.03,5.02,5.03,15200.0,5.03,5.03,5.02,5.03,15200.0
2008-06-04 14:15:00,5.03,5.03,5.02,5.03,12400.0,5.03,5.03,5.02,5.03,12400.0
2008-06-04 14:20:00,5.03,5.04,5.03,5.03,12800.0,5.03,5.04,5.03,5.03,12800.0
2008-06-04 14:25:00,5.04,5.04,5.04,5.04,9200.0,5.04,5.04,5.04,5.04,9200.0
2008-06-04 14:30:00,5.04,5.05,5.04,5.04,6800.0,5.04,5.05,5.04,5.04,6800.0
2008-06-04 14:35:00,5.05,5.05,5.04,5.05,22000.0,5.05,5.05,5.04,5.05,22000.0
2008-06-04 14:40:00,5.05,5.05,5.02,5.03,37200.0,5.05,5.05,5.02,5.03,37200.0
2008-06-04 14:45:00,5.03,5.03,5.0,5.01,13200.0,5.03,5.03,5.0,5.01,13200.0
2008-06-04 14:50:00,5.01,5.02,5.01,5.01,14000.0,5.01,5.02,5.01,5.01,14000.0
2008-06-04 14:55:00,5.01,5.01,4.98,4.99,22000.0,5.01,5.01,4.98,4.99,22000.0
2008-06-04 15:00:00,4.99,5.0,4.98,5.0,24800.0,4.99,5.0,4.98,5.0,24800.0
2008-06-04 15:05:00,5.0,5.01,5.0,5.01,15600.0,5.0,5.01,5.0,5.01,15600.0
2008-06-04 15:10:00,5.01,5.02,5.01,5.02,8000.0,5.01,5.02,5.01,5.02,8000.0
2008-06-04 15:15:00,5.01,5.03,5.01,5.03,25200.0,5.01,5.03,5.01,5.03,25200.0
2008-06-04 15:20:00,5.03,5.04,5.02,5.04,14800.0,5.03,5.04,5.02,5.04,14800.0
2008-06-04 15:25:00,5.04,5.04,5.03,5.03,25600.0,5.04,5.04,5.03,5.03,25600.0
2008-06-04 15:30:00,5.03,5.05,5.03,5.04,20800.0,5.03,5.05,5.03,5.04,20800.0
2008-06-04 15:35:00,5.05,5.05,5.04,5.05,12000.0,5.05,5.05,5.04,5.05,12000.0
2008-06-04 15:40:00,5.04,5.06,5.04,5.06,22000.0,5.04,5.06,5.04,5.06,22000.0
2008-06-04 15:45:00,5.06,5.06,5.05,5.05,27600.0,5.06,5.06,5.05,5.05,27600.0
2008-06-04 15:50:00,5.05,5.07,5.04,5.07,36800.0,5.05,5.07,5.04,5.07,36800.0
2008-06-04 15:55:00,5.06,5.07,5.05,5.06,21600.0,5.06,5.07,5.05,5.06,21600.0
2008-06-05 09:30:00,5.09,5.09,5.07,5.08,9200.0,5.09,5.09,5.07,5.08,9200.0
2008-06-05 09:35:00,5.08,5.08,5.07,5.08,14400.0,5.08,5.08,5.07,5.08,14400.0
2008-06-05 09:40:00,5.09,5.13,5.09,5.13,12800.0,5.09,5.13,5.09,5.13,12800.0
2008-06-05 09:45:00,5.13,5.24,5.13,5.18,167200.0,5.13,5.24,5.13,5.18,167200.0
2008-06-05 09:50:00,5.18,5.2,5.18,5.2,25200.0,5.18,5.2,5.18,5.2,25200.0
2008-06-05 09:55:00,5.2,5.25,5.19,5.24,40800.0,5.2,5.25,5.19,5.24,40800.0
2008-06-05 10:00:00,5.24,5.29,5.23,5.28,63600.0,5.24,5.29,5.23,5.28,63600.0
2008-06-05 10:05:00,5.28,5.34,5.28,5.33,169600.0,5.28,5.34,5.28,5.33,169600.0
2008-06-05 10:10:00,5.33,5.36,5.31,5.35,38800.0,5.33,5.36,5.31,5.35,38800.0
2008-06-05 10:15:00,5.36,5.38,5.36,5.38,41600.0,5.36,5.38,5.36,5.38,41600.0
2008-06-05 10:20:00,5.38,5.38,5.36,5.36,28800.0,5.38,5.38,5.36,5.36,28800.0
2008-06-05 10:25:00,5.37,5.38,5.37,5.37,17600.0,5.37,5.38,5.37,5.37,17600.0
2008-06-05 10:30:00,5.37,5.37,5.3,5.3,41600.0,5.37,5.37,5.3,5.3,41600.0
2008-06-05 10:35:00,5.3,5.34,5.29,5.34,25200.0,5.3,5.34,5.29,5.34,25200.0
2008-06-05 10:40:00,5.34,5.34,5.3,5.3,21600.0,5.34,5.34,5.3,5.3,21600.0
2008-06-05 10:45:00,5.3,5.31,5.27,5.27,23600.0,5.3,5.31,5.27,5.27,23600.0
2008-06-05 10:50:00,5.28,5.29,5.28,5.28,7200.0,5.28,5.29,5.28,5.28,7200.0
2008-06-05 10:55:00,5.28,5.28,5.27,5.27,10400.0,5.28,5.28,5.27,5.27,10400.0
2008-06-05 11:00:00,5.26,5.28,5.26,5.28,16400.0,5.26,5.28,5.26,5.28,16400.0
2008-06-05 11:05:00,5.27,5.27,5.26,5.26,4800.0,5.27,5.27,5.26,5.26,4800.0
2008-06-05 11:10:00,5.26,5.27,5.24,5.24,14000.0,5.26,5.27,5.24,5.24,14000.0
2008-06-05 11:15:00,5.24,5.38,5.24,5.27,26400.0,5.24,5.38,5.24,5.27,26400.0
2008-06-05 11:20:00,5.27,5.28,5.27,5.28,14400.0,5.27,5.28,5.27,5.28,14400.0
2008-06-05 11:25:00,5.28,5.29,5.28,5.28,24800.0,5.28,5.29,5.28,5.28,24800.0
2008-06-05 11:30:00,5.28,5.28,5.26,5.26,16800.0,5.28,5.28,5.26,5.26,16800.0
2008-06-05 11:35:00,5.26,5.28,5.26,5.28,14000.0,5.26,5.28,5.26,5.28,14000.0
2008-06-05 11:40:00,5.28,5.28,5.27,5.28,5200.0,5.28,5.28,5.27,5.28,5200.0
2008-06-05 11:45:00,5.28,5.28,5.27,5.28,12400.0,5.28,5.28,5.27,5.28,12400.0
2008-06-05 11:50:00,5.28,5.28,5.28,5.28,7600.0,5.28,5.28,5.28,5.28,7600.0
2008-06-05 11:55:00,5.29,5.29,5.29,5.29,5600.0,5.29,5.29,5.29,5.29,5600.0
2008-06-05 12:00:00,5.28,5.32,5.28,5.32,12400.0,5.28,5.32,5.28,5.32,12400.0
2008-06-05 12:05:00,5.32,5.32,5.31,5.32,11200.0,5.32,5.32,5.31,5.32,11200.0
2008-06-05 12:10:00,5.32,5.34,5.32,5.33,76400.0,5.32,5.34,5.32,5.33,76400.0
2008-06-05 12:15:00,5.33,5.33,5.32,5.33,4800.0,5.33,5.33,5.32,5.33,4800.0
2008-06-05 12:20:00,5.33,5.35,5.33,5.35,10000.0,5.33,5.35,5.33,5.35,10000.0
2008-06-05 12:25:00,5.35,5.35,5.34,5.35,15600.0,5.35,5.35,5.34,5.35,15600.0
2008-06-05 12:30:00,5.35,5.36,5.35,5.36,12800.0,5.35,5.36,5.35,5.36,12800.0
2008-06-05 12:35:00,5.36,5.37,5.36,5.37,8000.0,5.36,5.37,5.36,5.37,8000.0
2008-06-05 12:40:00,5.37,5.38,5.36,5.37,25200.0,5.37,5.38,5.36,5.37,25200.0
2008-06-05 12:45:00,5.37,5.38,5.37,5.38,5200.0,5.37,5.38,5.37,5.38,5200.0
2008-06-05 12:50:00,5.37,5.38,5.37,5.38,15600.0,5.37,5.38,5.37,5.38,15600.0
2008-06-05 12:55:00,5.37,5.38,5.37,5.37,14000.0,5.37,5.38,5.37,5.37,14000.0
2008-06-05 13:00:00,5.37,5.38,5.37,5.37,8000.0,5.37,5.38,5.37,5.37,8000.0
2008-06-05 13:05:00,5.37,5.38,5.37,5.38,24000.0,5.37,5.38,5.37,5.38,24000.0
2008-06-05 13:10:00,5.38,5.38,5.37,5.38,11600.0,5.38,5.38,5.37,5.38,11600.0
2008-06-05 13:15:00,5.38,5.38,5.37,5.38,4000.0,5.38,5.38,5.37,5.38,4000.0
2008-06-05 13:20:00,5.38,5.38,5.37,5.38,14800.0,5.38,5.38,5.37,5.38,14800.0
2008-06-05 13:25:00,5.38,5.4,5.38,5.4,10800.0,5.38,5.4,5.38,5.4,10800.0
2008-06-05 13:30:00,5.39,5.4,5.39,5.39,10000.0,5.39,5.4,5.39,5.39,10000.0
2008-06-05 13:35:00,5.4,5.41,5.39,5.41,23600.0,5.4,5.41,5.39,5.41,23600.0
2008-06-05 13:40:00,5.41,5.42,5.4,5.42,10000.0,5.41,5.42,5.4,5.42,10000.0
2008-06-05 13:45:00,5.42,5.42,5.42,5.42,21600.0,5.42,5.42,5.42,5.42,21600.0
2008-06-05 13:50:00,5.42,5.43,5.41,5.41,23600.0,5.42,5.43,5.41,5.41,23600.0
2008-06-05 13:55:00,5.41,5.42,5.41,5.42,9200.0,5.41,5.42,5.41,5.42,9200.0
2008-06-05 14:00:00,5.41,5.42,5.38,5.38,24400.0,5.41,5.42,5.38,5.38,24400.0
2008-06-05 14:05:00,5.38,5.38,5.37,5.37,8400.0,5.38,5.38,5.37,5.37,8400.0
2008-06-05 14:10:00,5.37,5.37,5.37,5.37,10800.0,5.37,5.37,5.37,5.37,10800.0
2008-06-05 14:15:00,5.37,5.37,5.36,5.36,14000.0,5.37,5.37,5.36,5.36,14000.0
2008-06-05 14:20:00,5.36,5.36,5.33,5.33,38400.0,5.36,5.36,5.33,5.33,38400.0
2008-06-05 14:25:00,5.34,5.34,5.33,5.33,13200.0,5.34,5.34,5.33,5.33,13200.0
2008-06-05 14:30:00,5.33,5.34,5.33,5.33,18400.0,5.33,5.34,5.33,5.33,18400.0
2008-06-05 14:35:00,5.33,5.34,5.33,5.34,11600.0,5.33,5.34,5.33,5.34,11600.0
2008-06-05 14:40:00,5.34,5.34,5.33,5.33,10800.0,5.34,5.34,5.33,5.33,10800.0
2008-06-05 14:45:00,5.33,5.34,5.33,5.33,15200.0,5.33,5.34,5.33,5.33,15200.0
2008-06-05 14:50:00,5.33,5.33,5.33,5.33,21600.0,5.33,5.33,5.33,5.33,21600.0
2008-06-05 14:55:00,5.33,5.34,5.33,5.33,32400.0,5.33,5.34,5.33,5.33,32400.0
2008-06-05 15:00:00,5.33,5.33,5.33,5.33,15600.0,5.33,5.33,5.33,5.33,15600.0
2008-06-05 15:05:00,5.33,5.34,5.32,5.34,39600.0,5.33,5.34,5.32,5.34,39600.0
2008-06-05 15:10:00,5.34,5.34,5.33,5.33,30400.0,5.34,5.34,5.33,5.33,30400.0
2008-06-05 15:15:00,5.33,5.34,5.33,5.33,6800.0,5.33,5.34,5.33,5.33,6800.0
2008-06-05 15:20:00,5.33,5.33,5.32,5.32,13200.0,5.33,5.33,5.32,5.32,13200.0
2008-06-05 15:25:00,5.33,5.33,5.31,5.31,16000.0,5.33,5.33,5.31,5.31,16000.0
2008-06-05 15:30:00,5.31,5.34,5.31,5.33,34800.0,5.31,5.34,5.31,5.33,34800.0
2008-06-05 15:35:00,5.33,5.35,5.33,5.33,15200.0,5.33,5.35,5.33,5.33,15200.0
2008-06-05 15:40:00,5.33,5.34,5.32,5.32,13200.0,5.33,5.34,5.32,5.32,13200.0
2008-06-05 15:45:00,5.33,5.33,5.32,5.32,19600.0,5.33,5.33,5.32,5.32,19600.0
2008-06-05 15:50:00,5.32,5.35,5.32,5.33,28800.0,5.32,5.35,5.32,5.33,28800.0
2008-06-05 15:55:00,5.34,5.35,5.33,5.34,33600.0,5.34,5.35,5.33,5.34,33600.0
2008-06-06 09:35:00,5.29,5.29,5.26,5.27,43600.0,5.29,5.29,5.26,5.27,43600.0
2008-06-06 09:40:00,5.27,5.28,5.27,5.27,5200.0,5.27,5.28,5.27,5.27,5200.0
2008-06-06 09:45:00,5.27,5.28,5.27,5.27,22800.0,5.27,5.28,5.27,5.27,22800.0
2008-06-06 09:50:00,5.27,5.27,5.2,5.21,31600.0,5.27,5.27,5.2,5.21,31600.0
2008-06-06 09:55:00,5.21,5.21,5.2,5.21,7600.0,5.21,5.21,5.2,5.21,7600.0
2008-06-06 10:00:00,5.21,5.21,5.19,5.19,12800.0,5.21,5.21,5.19,5.19,12800.0
2008-06-06 10:05:00,5.18,5.2,5.17,5.17,20400.0,5.18,5.2,5.17,5.17,20400.0
2008-06-06 10:10:00,5.17,5.17,5.15,5.15,17600.0,5.17,5.17,5.15,5.15,17600.0
2008-06-06 10:15:00,5.15,5.15,5.13,5.13,10000.0,5.15,5.15,5.13,5.13,10000.0
2008-06-06 10:20:00,5.14,5.15,5.13,5.15,22800.0,5.14,5.15,5.13,5.15,22800.0
2008-06-06 10:25:00,5.14,5.18,5.14,5.18,13600.0,5.14,5.18,5.14,5.18,13600.0
2008-06-06 10:30:00,5.18,5.19,5.16,5.18,30800.0,5.18,5.19,5.16,5.18,30800.0
2008-06-06 10:35:00,5.18,5.19,5.17,5.19,9200.0,5.18,5.19,5.17,5.19,9200.0
2008-06-06 10:40:00,5.19,5.2,5.18,5.19,9600.0,5.19,5.2,5.18,5.19,9600.0
2008-06-06 10:45:00,5.2,5.21,5.19,5.21,10800.0,5.2,5.21,5.19,5.21,10800.0
2008-06-06 10:50:00,5.21,5.21,5.2,5.2,7600.0,5.21,5.21,5.2,5.2,7600.0
2008-06-06 10:55:00,5.2,5.2,5.18,5.18,11200.0,5.2,5.2,5.18,5.18,11200.0
2008-06-06 11:00:00,5.18,5.19,5.17,5.18,9200.0,5.18,5.19,5.17,5.18,9200.0
2008-06-06 11:05:00,5.17,5.18,5.16,5.17,18800.0,5.17,5.18,5.16,5.17,18800.0
2008-06-06 11:10:00,5.17,5.18,5.16,5.16,4400.0,5.17,5.18,5.16,5.16,4400.0
2008-06-06 11:15:00,5.17,5.17,5.13,5.14,14400.0,5.17,5.17,5.13,5.14,14400.0
2008-06-06 11:20:00,5.14,5.17,5.13,5.17,28000.0,5.14,5.17,5.13,5.17,28000.0
2008-06-06 11:25:00,5.18,5.18,5.17,5.17,10000.0,5.18,5.18,5.17,5.17,10000.0
2008-06-06 11:30:00,5.17,5.17,5.15,5.15,6400.0,5.17,5.17,5.15,5.15,6400.0
2008-06-06 11:35:00,5.15,5.16,5.15,5.15,10400.0,5.15,5.16,5.15,5.15,10400.0
2008-06-06 11:40:00,5.15,5.17,5.15,5.17,31200.0,5.15,5.17,5.15,5.17,31200.0
2008-06-06 11:45:00,5.16,5.16,5.16,5.16,9600.0,5.16,5.16,5.16,5.16,9600.0
2008-06-06 11:50:00,5.15,5.16,5.15,5.16,6000.0,5.15,5.16,5.15,5.16,6000.0
2008-06-06 11:55:00,5.15,5.15,5.15,5.15,800.0,5.15,5.15,5.15,5.15,800.0
2008-06-06 12:00:00,5.15,5.15,5.15,5.15,5200.0,5.15,5.15,5.15,5.15,5200.0
2008-06-06 12:05:00,5.14,5.14,5.13,5.14,4000.0,5.14,5.14,5.13,5.14,4000.0
2008-06-06 12:10:00,5.13,5.13,5.13,5.13,6800.0,5.13,5.13,5.13,5.13,6800.0
2008-06-06 12:15:00,5.13,5.14,5.13,5.13,4400.0,5.13,5.14,5.13,5.13,4400.0
2008-06-06 12:20:00,5.13,5.13,5.13,5.13,6000.0,5.13,5.13,5.13,5.13,6000.0
2008-06-06 12:25:00,5.13,5.13,5.12,5.12,16400.0,5.13,5.13,5.12,5.12,16400.0
2008-06-06 12:30:00,5.12,5.12,5.1,5.11,11200.0,5.12,5.12,5.1,5.11,11200.0
2008-06-06 12:35:00,5.11,5.11,5.11,5.11,10000.0,5.11,5.11,5.11,5.11,10000.0
2008-06-06 12:40:00,5.11,5.12,5.11,5.11,13200.0,5.11,5.12,5.11,5.11,13200.0
2008-06-06 12:45:00,5.12,5.12,5.12,5.12,4800.0,5.12,5.12,5.12,5.12,4800.0
2008-06-06 12:50:00,5.12,5.13,5.12,5.13,8400.0,5.12,5.13,5.12,5.13,8400.0
2008-06-06 12:55:00,5.13,5.13,5.12,5.12,2400.0,5.13,5.13,5.12,5.12,2400.0
2008-06-06 13:00:00,5.12,5.13,5.1,5.1,15200.0,5.12,5.13,5.1,5.1,15200.0
2008-06-06 13:05:00,5.1,5.1,5.09,5.09,20400.0,5.1,5.1,5.09,5.09,20400.0
2008-06-06 13:10:00,5.09,5.09,5.09,5.09,9200.0,5.09,5.09,5.09,5.09,9200.0
2008-06-06 13:15:00,5.09,5.11,5.09,5.1,14000.0,5.09,5.11,5.09,5.1,14000.0
2008-06-06 13:20:00,5.1,5.1,5.09,5.09,8000.0,5.1,5.1,5.09,5.09,8000.0
2008-06-06 13:25:00,5.09,5.09,5.08,5.09,5200.0,5.09,5.09,5.08,5.09,5200.0
2008-06-06 13:30:00,5.08,5.09,5.08,5.08,6800.0,5.08,5.09,5.08,5.08,6800.0
2008-06-06 13:35:00,5.08,5.08,5.08,5.08,3600.0,5.08,5.08,5.08,5.08,3600.0
2008-06-06 13:40:00,5.08,5.08,5.08,5.08,8000.0,5.08,5.08,5.08,5.08,8000.0
2008-06-06 13:45:00,5.08,5.08,5.07,5.07,8400.0,5.08,5.08,5.07,5.07,8400.0
2008-06-06 13:50:00,5.08,5.08,5.07,5.08,19200.0,5.08,5.08,5.07,5.08,19200.0
2008-06-06 13:55:00,5.08,5.08,5.07,5.08,5200.0,5.08,5.08,5.07,5.08,5200.0
2008-06-06 14:00:00,5.07,5.08,5.07,5.08,6000.0,5.07,5.08,5.07,5.08,6000.0
2008-06-06 14:05:00,5.08,5.08,5.07,5.08,16000.0,5.08,5.08,5.07,5.08,16000.0
2008-06-06 14:10:00,5.07,5.08,5.07,5.08,8000.0,5.07,5.08,5.07,5.08,8000.0
2008-06-06 14:15:00,5.08,5.08,5.07,5.08,12400.0,5.08,5.08,5.07,5.08,12400.0
2008-06-06 14:20:00,5.08,5.08,5.08,5.08,7200.0,5.08,5.08,5.08,5.08,7200.0
2008-06-06 14:25:00,5.08,5.12,5.08,5.12,25200.0,5.08,5.12,5.08,5.12,25200.0
2008-06-06 14:30:00,5.11,5.13,5.11,5.13,9600.0,5.11,5.13,5.11,5.13,9600.0
2008-06-06 14:35:00,5.12,5.13,5.11,5.11,6400.0,5.12,5.13,5.11,5.11,6400.0
2008-06-06 14:40:00,5.11,5.12,5.11,5.12,7600.0,5.11,5.12,5.11,5.12,7600.0
2008-06-06 14:45:00,5.11,5.11,5.1,5.11,8400.0,5.11,5.11,5.1,5.11,8400.0
2008-06-06 14:50:00,5.11,5.11,5.1,5.1,16000.0,5.11,5.11,5.1,5.1,16000.0
2008-06-06 14:55:00,5.09,5.09,5.09,5.09,8800.0,5.09,5.09,5.09,5.09,8800.0
2008-06-06 15:00:00,5.09,5.09,5.08,5.08,7200.0,5.09,5.09,5.08,5.08,7200.0
2008-06-06 15:05:00,5.08,5.11,5.08,5.11,13600.0,5.08,5.11,5.08,5.11,13600.0
2008-06-06 15:10:00,5.12,5.14,5.12,5.14,18400.0,5.12,5.14,5.12,5.14,18400.0
2008-06-06 15:15:00,5.14,5.14,5.11,5.12,20000.0,5.14,5.14,5.11,5.12,20000.0
2008-06-06 15:20:00,5.12,5.14,5.12,5.14,13200.0,5.12,5.14,5.12,5.14,13200.0
2008-06-06 15:25:00,5.14,5.14,5.14,5.14,17600.0,5.14,5.14,5.14,5.14,17600.0
2008-06-06 15:30:00,5.14,5.14,5.13,5.13,16000.0,5.14,5.14,5.13,5.13,16000.0
2008-06-06 15:35:00,5.13,5.13,5.11,5.11,22800.0,5.13,5.13,5.11,5.11,22800.0
2008-06-06 15:40:00,5.11,5.12,5.09,5.11,33600.0,5.11,5.12,5.09,5.11,33600.0
2008-06-06 15:45:00,5.11,5.11,5.1,5.1,16400.0,5.11,5.11,5.1,5.1,16400.0
2008-06-06 15:50:00,5.1,5.1,5.09,5.09,24800.0,5.1,5.1,5.09,5.09,24800.0
2008-06-06 15:55:00,5.09,5.09,5.07,5.08,40400.0,5.09,5.09,5.07,5.08,40400.0
2008-06-09 09:30:00,5.13,5.15,5.13,5.13,20400.0,5.13,5.15,5.13,5.13,20400.0
2008-06-09 09:35:00,5.13,5.15,5.13,5.13,7200.0,5.13,5.15,5.13,5.13,7200.0
2008-06-09 09:40:00,5.13,5.13,5.08,5.08,43200.0,5.13,5.13,5.08,5.08,43200.0
2008-06-09 09:45:00,5.08,5.09,5.05,5.09,123200.0,5.08,5.09,5.05,5.09,123200.0
2008-06-09 09:50:00,5.1,5.13,5.09,5.12,13600.0,5.1,5.13,5.09,5.12,13600.0
2008-06-09 09:55:00,5.12,5.12,5.11,5.11,6800.0,5.12,5.12,5.11,5.11,6800.0
2008-06-09 10:00:00,5.11,5.16,5.11,5.11,61200.0,5.11,5.16,5.11,5.11,61200.0
2008-06-09 10:05:00,5.1,5.11,5.09,5.1,16400.0,5.1,5.11,5.09,5.1,16400.0
2008-06-09 10:10:00,5.09,5.12,5.09,5.12,15200.0,5.09,5.12,5.09,5.12,15200.0
2008-06-09 10:15:00,5.13,5.14,5.13,5.13,6000.0,5.13,5.14,5.13,5.13,6000.0
2008-06-09 10:20:00,5.13,5.13,5.11,5.11,10400.0,5.13,5.13,5.11,5.11,10400.0
2008-06-09 10:25:00,5.11,5.11,5.1,5.1,6800.0,5.11,5.11,5.1,5.1,6800.0
2008-06-09 10:30:00,5.1,5.1,5.09,5.09,4400.0,5.1,5.1,5.09,5.09,4400.0
2008-06-09 10:35:00,5.09,5.09,5.07,5.07,18000.0,5.09,5.09,5.07,5.07,18000.0
2008-06-09 10:40:00,5.06,5.07,5.06,5.07,96400.0,5.06,5.07,5.06,5.07,96400.0
2008-06-09 10:45:00,5.07,5.07,5.07,5.07,15600.0,5.07,5.07,5.07,5.07,15600.0
2008-06-09 10:50:00,5.07,5.07,5.07,5.07,11600.0,5.07,5.07,5.07,5.07,11600.0
2008-06-09 10:55:00,5.07,5.08,5.07,5.08,5600.0,5.07,5.08,5.07,5.08,5600.0
2008-06-09 11:00:00,5.08,5.09,5.07,5.09,14000.0,5.08,5.09,5.07,5.09,14000.0
2008-06-09 11:05:00,5.09,5.1,5.08,5.08,10000.0,5.09,5.1,5.08,5.08,10000.0
2008-06-09 11:10:00,5.08,5.08,5.08,5.08,2400.0,5.08,5.08,5.08,5.08,2400.0
2008-06-09 11:15:00,5.08,5.08,5.08,5.08,9600.0,5.08,5.08,5.08,5.08,9600.0
2008-06-09 11:20:00,5.08,5.09,5.08,5.09,5600.0,5.08,5.09,5.08,5.09,5600.0
2008-06-09 11:25:00,5.09,5.1,5.09,5.09,7200.0,5.09,5.1,5.09,5.09,7200.0
2008-06-09 11:30:00,5.09,5.09,5.09,5.09,2000.0,5.09,5.09,5.09,5.09,2000.0
2008-06-09 11:35:00,5.08,5.09,5.08,5.09,9600.0,5.08,5.09,5.08,5.09,9600.0
2008-06-09 11:40:00,5.09,5.1,5.09,5.1,19600.0,5.09,5.1,5.09,5.1,19600.0
2008-06-09 11:45:00,5.1,5.11,5.09,5.09,21600.0,5.1,5.11,5.09,5.09,21600.0
2008-06-09 11:50:00,5.1,5.11,5.09,5.1,9600.0,5.1,5.11,5.09,5.1,9600.0
2008-06-09 11:55:00,5.1,5.1,5.1,5.1,2000.0,5.1,5.1,5.1,5.1,2000.0
2008-06-09 12:00:00,5.1,5.11,5.1,5.1,6800.0,5.1,5.11,5.1,5.1,6800.0
2008-06-09 12:05:00,5.1,5.1,5.1,5.1,6000.0,5.1,5.1,5.1,5.1,6000.0
2008-06-09 12:10:00,5.1,5.11,5.1,5.11,2800.0,5.1,5.11,5.1,5.11,2800.0
2008-06-09 12:15:00,5.1,5.11,5.1,5.1,13200.0,5.1,5.11,5.1,5.1,13200.0
2008-06-09 12:20:00,5.1,5.11,5.09,5.11,30800.0,5.1,5.11,5.09,5.11,30800.0
2008-06-09 12:25:00,5.11,5.11,5.11,5.11,2000.0,5.11,5.11,5.11,5.11,2000.0
2008-06-09 12:30:00,5.11,5.12,5.11,5.11,6800.0,5.11,5.12,5.11,5.11,6800.0
2008-06-09 12:35:00,5.11,5.11,5.1,5.1,28000.0,5.11,5.11,5.1,5.1,28000.0
2008-06-09 12:40:00,5.11,5.12,5.11,5.11,5600.0,5.11,5.12,5.11,5.11,5600.0
2008-06-09 12:45:00,5.11,5.14,5.1,5.14,9200.0,5.11,5.14,5.1,5.14,9200.0
2008-06-09 12:50:00,5.14,5.14,5.13,5.13,6800.0,5.14,5.14,5.13,5.13,6800.0
2008-06-09 12:55:00,5.13,5.14,5.13,5.13,4800.0,5.13,5.14,5.13,5.13,4800.0
2008-06-09 13:00:00,5.13,5.14,5.12,5.12,12400.0,5.13,5.14,5.12,5.12,12400.0
2008-06-09 13:05:00,5.12,5.12,5.1,5.11,7200.0,5.12,5.12,5.1,5.11,7200.0
2008-06-09 13:10:00,5.11,5.12,5.1,5.12,10000.0,5.11,5.12,5.1,5.12,10000.0
2008-06-09 13:15:00,5.12,5.14,5.11,5.14,16400.0,5.12,5.14,5.11,5.14,16400.0
2008-06-09 13:20:00,5.14,5.15,5.14,5.14,31200.0,5.14,5.15,5.14,5.14,31200.0
2008-06-09 13:25:00,5.14,5.17,5.14,5.16,18800.0,5.14,5.17,5.14,5.16,18800.0
2008-06-09 13:30:00,5.16,5.16,5.16,5.16,2000.0,5.16,5.16,5.16,5.16,2000.0
2008-06-09 13:35:00,5.15,5.15,5.13,5.13,10000.0,5.15,5.15,5.13,5.13,10000.0
2008-06-09 13:40:00,5.13,5.13,5.11,5.11,6400.0,5.13,5.13,5.11,5.11,6400.0
2008-06-09 13:45:00,5.11,5.11,5.1,5.1,2400.0,5.11,5.11,5.1,5.1,2400.0
2008-06-09 13:50:00,5.1,5.1,5.08,5.09,22000.0,5.1,5.1,5.08,5.09,22000.0
2008-06-09 13:55:00,5.09,5.1,5.09,5.09,5200.0,5.09,5.1,5.09,5.09,5200.0
2008-06-09 14:00:00,5.1,5.1,5.09,5.09,12800.0,5.1,5.1,5.09,5.09,12800.0
2008-06-09 14:05:00,5.09,5.1,5.09,5.09,5600.0,5.09,5.1,5.09,5.09,5600.0
2008-06-09 14:10:00,5.09,5.1,5.09,5.1,4400.0,5.09,5.1,5.09,5.1,4400.0
2008-06-09 14:15:00,5.1,5.1,5.08,5.09,10400.0,5.1,5.1,5.08,5.09,10400.0
2008-06-09 14:20:00,5.09,5.09,5.08,5.09,10800.0,5.09,5.09,5.08,5.09,10800.0
2008-06-09 14:25:00,5.09,5.11,5.08,5.1,9600.0,5.09,5.11,5.08,5.1,9600.0
2008-06-09 14:30:00,5.09,5.09,5.08,5.08,18800.0,5.09,5.09,5.08,5.08,18800.0
2008-06-09 14:35:00,5.08,5.09,5.08,5.09,8000.0,5.08,5.09,5.08,5.09,8000.0
2008-06-09 14:40:00,5.08,5.09,5.08,5.08,25200.0,5.08,5.09,5.08,5.08,25200.0
2008-06-09 14:45:00,5.08,5.1,5.08,5.09,10000.0,5.08,5.1,5.08,5.09,10000.0
2008-06-09 14:50:00,5.09,5.09,5.08,5.08,19200.0,5.09,5.09,5.08,5.08,19200.0
2008-06-09 14:55:00,5.08,5.09,5.07,5.07,18000.0,5.08,5.09,5.07,5.07,18000.0
2008-06-09 15:00:00,5.07,5.08,5.07,5.07,31600.0,5.07,5.08,5.07,5.07,31600.0
2008-06-09 15:05:00,5.07,5.08,5.07,5.07,19600.0,5.07,5.08,5.07,5.07,19600.0
2008-06-09 15:10:00,5.08,5.08,5.07,5.08,12000.0,5.08,5.08,5.07,5.08,12000.0
2008-06-09 15:15:00,5.09,5.1,5.09,5.1,22400.0,5.09,5.1,5.09,5.1,22400.0
2008-06-09 15:20:00,5.1,5.11,5.08,5.09,23200.0,5.1,5.11,5.08,5.09,23200.0
2008-06-09 15:25:00,5.08,5.09,5.08,5.08,18000.0,5.08,5.09,5.08,5.08,18000.0
2008-06-09 15:30:00,5.08,5.12,5.08,5.12,22800.0,5.08,5.12,5.08,5.12,22800.0
2008-06-09 15:35:00,5.12,5.13,5.12,5.13,16800.0,5.12,5.13,5.12,5.13,16800.0
2008-06-09 15:40:00,5.13,5.14,5.13,5.14,21600.0,5.13,5.14,5.13,5.14,21600.0
2008-06-09 15:45:00,5.14,5.14,5.11,5.11,13600.0,5.14,5.14,5.11,5.11,13600.0
2008-06-09 15:50:00,5.11,5.12,5.11,5.12,16000.0,5.11,5.12,5.11,5.12,16000.0
2008-06-09 15:55:00,5.11,5.12,5.1,5.12,28000.0,5.11,5.12,5.1,5.12,28000.0
2008-06-10 09:30:00,5.06,5.09,5.05,5.09,12000.0,5.06,5.09,5.05,5.09,12000.0
2008-06-10 09:35:00,5.09,5.1,5.08,5.08,8800.0,5.09,5.1,5.08,5.08,8800.0
2008-06-10 09:40:00,5.07,5.07,5.02,5.02,16800.0,5.07,5.07,5.02,5.02,16800.0
2008-06-10 09:45:00,5.02,5.02,4.96,4.99,90000.0,5.02,5.02,4.96,4.99,90000.0
2008-06-10 09:50:00,4.99,5.02,4.99,5.01,24800.0,4.99,5.02,4.99,5.01,24800.0
2008-06-10 09:55:00,5.0,5.0,4.97,4.97,25600.0,5.0,5.0,4.97,4.97,25600.0
2008-06-10 10:00:00,4.97,5.0,4.97,4.99,44800.0,4.97,5.0,4.97,4.99,44800.0
2008-06-10 10:05:00,4.99,5.08,4.99,5.05,109600.0,4.99,5.08,4.99,5.05,109600.0
2008-06-10 10:10:00,5.06,5.09,5.06,5.09,19600.0,5.06,5.09,5.06,5.09,19600.0
2008-06-10 10:15:00,5.08,5.1,5.08,5.08,17600.0,5.08,5.1,5.08,5.08,17600.0
2008-06-10 10:20:00,5.08,5.08,5.04,5.04,8000.0,5.08,5.08,5.04,5.04,8000.0
2008-06-10 10:25:00,5.04,5.04,5.02,5.03,14000.0,5.04,5.04,5.02,5.03,14000.0
2008-06-10 10:30:00,5.03,5.03,5.02,5.02,5600.0,5.03,5.03,5.02,5.02,5600.0
2008-06-10 10:35:00,5.02,5.03,5.0,5.02,19600.0,5.02,5.03,5.0,5.02,19600.0
2008-06-10 10:40:00,5.02,5.03,5.02,5.02,9200.0,5.02,5.03,5.02,5.02,9200.0
2008-06-10 10:45:00,5.02,5.02,5.01,5.01,6400.0,5.02,5.02,5.01,5.01,6400.0
2008-06-10 10:50:00,5.01,5.01,4.98,5.0,18800.0,5.01,5.01,4.98,5.0,18800.0
2008-06-10 10:55:00,5.0,5.02,4.99,5.02,11200.0,5.0,5.02,4.99,5.02,11200.0
2008-06-10 11:00:00,5.03,5.06,5.02,5.04,9600.0,5.03,5.06,5.02,5.04,9600.0
2008-06-10 11:05:00,5.04,5.05,5.03,5.04,4800.0,5.04,5.05,5.03,5.04,4800.0
2008-06-10 11:10:00,5.04,5.05,5.04,5.04,3600.0,5.04,5.05,5.04,5.04,3600.0
2008-06-10 11:15:00,5.04,5.05,5.02,5.04,94400.0,5.04,5.05,5.02,5.04,94400.0
2008-06-10 11:20:00,5.04,5.05,5.03,5.05,41600.0,5.04,5.05,5.03,5.05,41600.0
2008-06-10 11:25:00,5.05,5.05,5.04,5.04,10800.0,5.05,5.05,5.04,5.04,10800.0
2008-06-10 11:30:00,5.03,5.04,5.03,5.04,3600.0,5.03,5.04,5.03,5.04,3600.0
2008-06-10 11:35:00,5.04,5.04,5.03,5.03,9200.0,5.04,5.04,5.03,5.03,9200.0
2008-06-10 11:40:00,5.03,5.04,5.03,5.04,6800.0,5.03,5.04,5.03,5.04,6800.0
2008-06-10 11:45:00,5.04,5.07,5.02,5.06,150800.0,5.04,5.07,5.02,5.06,150800.0
2008-06-10 11:50:00,5.06,5.06,5.03,5.04,76400.0,5.06,5.06,5.03,5.04,76400.0
2008-06-10 11:55:00,5.04,5.04,5.03,5.04,4400.0,5.04,5.04,5.03,5.04,4400.0
2008-06-10 12:00:00,5.04,5.04,5.02,5.03,6800.0,5.04,5.04,5.02,5.03,6800.0
2008-06-10 12:05:00,5.02,5.03,5.02,5.02,3200.0,5.02,5.03,5.02,5.02,3200.0
2008-06-10 12:10:00,5.02,5.03,5.02,5.02,14400.0,5.02,5.03,5.02,5.02,14400.0
2008-06-10 12:15:00,5.03,5.03,5.02,5.03,6800.0,5.03,5.03,5.02,5.03,6800.0
2008-06-10 12:20:00,5.03,5.06,5.03,5.06,9600.0,5.03,5.06,5.03,5.06,9600.0
2008-06-10 12:25:00,5.06,5.06,5.05,5.06,2800.0,5.06,5.06,5.05,5.06,2800.0
2008-06-10 12:30:00,5.06,5.06,5.05,5.06,8400.0,5.06,5.06,5.05,5.06,8400.0
2008-06-10 12:35:00,5.06,5.06,5.06,5.06,4000.0,5.06,5.06,5.06,5.06,4000.0
2008-06-10 12:40:00,5.06,5.09,5.06,5.09,20000.0,5.06,5.09,5.06,5.09,20000.0
2008-06-10 12:45:00,5.09,5.1,5.09,5.1,4800.0,5.09,5.1,5.09,5.1,4800.0
2008-06-10 12:50:00,5.1,5.12,5.1,5.12,13200.0,5.1,5.12,5.1,5.12,13200.0
2008-06-10 12:55:00,5.12,5.12,5.12,5.12,7200.0,5.12,5.12,5.12,5.12,7200.0
2008-06-10 13:00:00,5.13,5.13,5.1,5.1,19600.0,5.13,5.13,5.1,5.1,19600.0
2008-06-10 13:05:00,5.1,5.11,5.1,5.11,2800.0,5.1,5.11,5.1,5.11,2800.0
2008-06-10 13:10:00,5.11,5.15,5.11,5.15,9600.0,5.11,5.15,5.11,5.15,9600.0
2008-06-10 13:15:00,5.15,5.15,5.11,5.11,10400.0,5.15,5.15,5.11,5.11,10400.0
2008-06-10 13:20:00,5.11,5.11,5.09,5.09,7600.0,5.11,5.11,5.09,5.09,7600.0
2008-06-10 13:25:00,5.09,5.1,5.09,5.1,17200.0,5.09,5.1,5.09,5.1,17200.0
2008-06-10 13:30:00,5.09,5.1,5.05,5.05,33600.0,5.09,5.1,5.05,5.05,33600.0
2008-06-10 13:35:00,5.05,5.05,5.04,5.05,10400.0,5.05,5.05,5.04,5.05,10400.0
2008-06-10 13:40:00,5.04,5.05,5.03,5.04,32000.0,5.04,5.05,5.03,5.04,32000.0
2008-06-10 13:45:00,5.04,5.04,5.03,5.03,8000.0,5.04,5.04,5.03,5.03,8000.0
2008-06-10 13:50:00,5.04,5.04,5.03,5.03,12000.0,5.04,5.04,5.03,5.03,12000.0
2008-06-10 13:55:00,5.03,5.04,5.03,5.03,6400.0,5.03,5.04,5.03,5.03,6400.0
2008-06-10 14:00:00,5.02,5.03,5.0,5.0,12800.0,5.02,5.03,5.0,5.0,12800.0
2008-06-10 14:05:00,5.0,5.01,5.0,5.0,17200.0,5.0,5.01,5.0,5.0,17200.0
2008-06-10 14:10:00,5.0,5.0,4.97,4.98,55600.0,5.0,5.0,4.97,4.98,55600.0
2008-06-10 14:15:00,4.98,4.98,4.97,4.97,14000.0,4.98,4.98,4.97,4.97,14000.0
2008-06-10 14:20:00,4.97,4.98,4.96,4.96,65600.0,4.97,4.98,4.96,4.96,65600.0
2008-06-10 14:25:00,4.96,5.01,4.96,5.0,36800.0,4.96,5.01,4.96,5.0,36800.0
2008-06-10 14:30:00,5.0,5.01,4.98,4.98,11600.0,5.0,5.01,4.98,4.98,11600.0
2008-06-10 14:35:00,4.98,4.98,4.97,4.97,7600.0,4.98,4.98,4.97,4.97,7600.0
2008-06-10 14:40:00,4.97,4.98,4.97,4.98,12400.0,4.97,4.98,4.97,4.98,12400.0
2008-06-10 14:45:00,4.98,4.98,4.98,4.98,10400.0,4.98,4.98,4.98,4.98,10400.0
2008-06-10 14:50:00,4.98,4.99,4.98,4.98,9600.0,4.98,4.99,4.98,4.98,9600.0
2008-06-10 14:55:00,4.98,4.99,4.98,4.99,23200.0,4.98,4.99,4.98,4.99,23200.0
2008-06-10 15:00:00,4.99,5.02,4.99,5.02,19600.0,4.99,5.02,4.99,5.02,19600.0
2008-06-10 15:05:00,5.02,5.02,5.0,5.0,37600.0,5.02,5.02,5.0,5.0,37600.0
2008-06-10 15:10:00,5.0,5.01,5.0,5.0,9600.0,5.0,5.01,5.0,5.0,9600.0
2008-06-10 15:15:00,5.01,5.01,4.97,4.97,18800.0,5.01,5.01,4.97,4.97,18800.0
2008-06-10 15:20:00,4.98,5.0,4.98,5.0,28000.0,4.98,5.0,4.98,5.0,28000.0
2008-06-10 15:25:00,5.0,5.0,4.99,4.99,13600.0,5.0,5.0,4.99,4.99,13600.0
2008-06-10 15:30:00,4.99,5.0,4.98,4.98,32800.0,4.99,5.0,4.98,4.98,32800.0
2008-06-10 15:35:00,4.98,4.98,4.98,4.98,12000.0,4.98,4.98,4.98,4.98,12000.0
2008-06-10 15:40:00,4.98,4.98,4.97,4.98,40800.0,4.98,4.98,4.97,4.98,40800.0
2008-06-10 15:45:00,4.98,5.01,4.98,5.01,22400.0,4.98,5.01,4.98,5.01,22400.0
2008-06-10 15:50:00,5.01,5.03,5.0,5.03,34000.0,5.01,5.03,5.0,5.03,34000.0
2008-06-10 15:55:00,5.02,5.03,4.99,4.99,63200.0,5.02,5.03,4.99,4.99,63200.0
2008-06-11 09:30:00,4.96,4.96,4.92,4.95,13600.0,4.96,4.96,4.92,4.95,13600.0
2008-06-11 09:35:00,4.94,4.94,4.86,4.86,65200.0,4.94,4.94,4.86,4.86,65200.0
2008-06-11 09:40:00,4.86,4.86,4.82,4.82,126000.0,4.86,4.86,4.82,4.82,126000.0
2008-06-11 09:45:00,4.8,4.84,4.8,4.82,44000.0,4.8,4.84,4.8,4.82,44000.0
2008-06-11 09:50:00,4.83,4.85,4.83,4.84,39200.0,4.83,4.85,4.83,4.84,39200.0
2008-06-11 09:55:00,4.83,4.85,4.83,4.84,56400.0,4.83,4.85,4.83,4.84,56400.0
2008-06-11 10:00:00,4.84,4.85,4.84,4.84,20000.0,4.84,4.85,4.84,4.84,20000.0
2008-06-11 10:05:00,4.83,4.84,4.81,4.81,30800.0,4.83,4.84,4.81,4.81,30800.0
2008-06-11 10:10:00,4.81,4.81,4.79,4.79,42800.0,4.81,4.81,4.79,4.79,42800.0
2008-06-11 10:15:00,4.79,4.79,4.76,4.77,46000.0,4.79,4.79,4.76,4.77,46000.0
2008-06-11 10:20:00,4.77,4.78,4.75,4.78,17200.0,4.77,4.78,4.75,4.78,17200.0
2008-06-11 10:25:00,4.77,4.79,4.75,4.75,22400.0,4.77,4.79,4.75,4.75,22400.0
2008-06-11 10:30:00,4.75,4.8,4.75,4.8,12800.0,4.75,4.8,4.75,4.8,12800.0
2008-06-11 10:35:00,4.79,4.8,4.77,4.79,18000.0,4.79,4.8,4.77,4.79,18000.0
2008-06-11 10:40:00,4.79,4.79,4.76,4.76,8800.0,4.79,4.79,4.76,4.76,8800.0
2008-06-11 10:45:00,4.76,4.79,4.76,4.79,18800.0,4.76,4.79,4.76,4.79,18800.0
2008-06-11 10:50:00,4.8,4.81,4.79,4.81,12000.0,4.8,4.81,4.79,4.81,12000.0
2008-06-11 10:55:00,4.81,4.81,4.79,4.8,16400.0,4.81,4.81,4.79,4.8,16400.0
2008-06-11 11:00:00,4.8,4.8,4.78,4.78,8800.0,4.8,4.8,4.78,4.78,8800.0
2008-06-11 11:05:00,4.79,4.8,4.79,4.8,17600.0,4.79,4.8,4.79,4.8,17600.0
2008-06-11 11:10:00,4.8,4.81,4.8,4.81,15600.0,4.8,4.81,4.8,4.81,15600.0
2008-06-11 11:15:00,4.81,4.81,4.81,4.81,6800.0,4.81,4.81,4.81,4.81,6800.0
2008-06-11 11:20:00,4.81,4.81,4.81,4.81,4400.0,4.81,4.81,4.81,4.81,4400.0
2008-06-11 11:25:00,4.81,4.81,4.8,4.8,15600.0,4.81,4.81,4.8,4.8,15600.0
2008-06-11 11:30:00,4.8,4.81,4.8,4.81,14800.0,4.8,4.81,4.8,4.81,14800.0
2008-06-11 11:35:00,4.81,4.81,4.8,4.81,6400.0,4.81,4.81,4.8,4.81,6400.0
2008-06-11 11:40:00,4.81,4.81,4.8,4.81,12800.0,4.81,4.81,4.8,4.81,12800.0
2008-06-11 11:45:00,4.81,4.81,4.8,4.81,6800.0,4.81,4.81,4.8,4.81,6800.0
2008-06-11 11:50:00,4.81,4.81,4.79,4.81,11200.0,4.81,4.81,4.79,4.81,11200.0
2008-06-11 11:55:00,4.8,4.81,4.8,4.81,10400.0,4.8,4.81,4.8,4.81,10400.0
2008-06-11 12:00:00,4.81,4.81,4.76,4.77,186400.0,4.81,4.81,4.76,4.77,186400.0
2008-06-11 12:05:00,4.78,4.78,4.75,4.77,40400.0,4.78,4.78,4.75,4.77,40400.0
2008-06-11 12:10:00,4.77,4.78,4.75,4.75,32000.0,4.77,4.78,4.75,4.75,32000.0
2008-06-11 12:15:00,4.75,4.76,4.74,4.74,7200.0,4.75,4.76,4.74,4.74,7200.0
2008-06-11 12:20:00,4.74,4.76,4.74,4.75,28800.0,4.74,4.76,4.74,4.75,28800.0
2008-06-11 12:25:00,4.75,4.75,4.71,4.72,32400.0,4.75,4.75,4.71,4.72,32400.0
2008-06-11 12:30:00,4.72,4.74,4.71,4.74,21200.0,4.72,4.74,4.71,4.74,21200.0
2008-06-11 12:35:00,4.74,4.75,4.73,4.73,19600.0,4.74,4.75,4.73,4.73,19600.0
2008-06-11 12:40:00,4.73,4.73,4.71,4.71,12800.0,4.73,4.73,4.71,4.71,12800.0
2008-06-11 12:45:00,4.71,4.72,4.71,4.72,11200.0,4.71,4.72,4.71,4.72,11200.0
2008-06-11 12:50:00,4.72,4.72,4.72,4.72,12800.0,4.72,4.72,4.72,4.72,12800.0
2008-06-11 12:55:00,4.71,4.73,4.71,4.73,42800.0,4.71,4.73,4.71,4.73,42800.0
2008-06-11 13:00:00,4.73,4.75,4.72,4.75,12400.0,4.73,4.75,4.72,4.75,12400.0
2008-06-11 13:05:00,4.75,4.75,4.75,4.75,8000.0,4.75,4.75,4.75,4.75,8000.0
2008-06-11 13:10:00,4.75,4.75,4.75,4.75,6400.0,4.75,4.75,4.75,4.75,6400.0
2008-06-11 13:15:00,4.75,4.75,4.75,4.75,13600.0,4.75,4.75,4.75,4.75,13600.0
2008-06-11 13:20:00,4.75,4.76,4.75,4.75,76400.0,4.75,4.76,4.75,4.75,76400.0
2008-06-11 13:25:00,4.75,4.77,4.75,4.77,31600.0,4.75,4.77,4.75,4.77,31600.0
2008-06-11 13:30:00,4.76,4.76,4.75,4.75,54000.0,4.76,4.76,4.75,4.75,54000.0
2008-06-11 13:35:00,4.76,4.76,4.75,4.76,44000.0,4.76,4.76,4.75,4.76,44000.0
2008-06-11 13:40:00,4.76,4.78,4.75,4.77,21200.0,4.76,4.78,4.75,4.77,21200.0
2008-06-11 13:45:00,4.78,4.79,4.78,4.78,5200.0,4.78,4.79,4.78,4.78,5200.0
2008-06-11 13:50:00,4.78,4.8,4.78,4.8,14800.0,4.78,4.8,4.78,4.8,14800.0
2008-06-11 13:55:00,4.81,4.83,4.8,4.83,24400.0,4.81,4.83,4.8,4.83,24400.0
2008-06-11 14:00:00,4.83,4.85,4.81,4.84,35200.0,4.83,4.85,4.81,4.84,35200.0
2008-06-11 14:05:00,4.84,4.86,4.83,4.86,13200.0,4.84,4.86,4.83,4.86,13200.0
2008-06-11 14:10:00,4.86,4.86,4.83,4.83,50800.0,4.86,4.86,4.83,4.83,50800.0
2008-06-11 14:15:00,4.83,4.86,4.82,4.83,74400.0,4.83,4.86,4.82,4.83,74400.0
2008-06-11 14:20:00,4.83,4.83,4.8,4.82,107600.0,4.83,4.83,4.8,4.82,107600.0
2008-06-11 14:25:00,4.81,4.82,4.79,4.8,69600.0,4.81,4.82,4.79,4.8,69600.0
2008-06-11 14:30:00,4.81,4.82,4.8,4.81,25600.0,4.81,4.82,4.8,4.81,25600.0
2008-06-11 14:35:00,4.81,4.82,4.79,4.8,25200.0,4.81,4.82,4.79,4.8,25200.0
2008-06-11 14:40:00,4.8,4.8,4.76,4.76,50000.0,4.8,4.8,4.76,4.76,50000.0
2008-06-11 14:45:00,4.76,4.77,4.74,4.76,72400.0,4.76,4.77,4.74,4.76,72400.0
2008-06-11 14:50:00,4.76,4.78,4.75,4.77,18000.0,4.76,4.78,4.75,4.77,18000.0
2008-06-11 14:55:00,4.78,4.78,4.75,4.75,26800.0,4.78,4.78,4.75,4.75,26800.0
2008-06-11 15:00:00,4.76,4.79,4.75,4.79,30800.0,4.76,4.79,4.75,4.79,30800.0
2008-06-11 15:05:00,4.78,4.8,4.77,4.79,54800.0,4.78,4.8,4.77,4.79,54800.0
2008-06-11 15:10:00,4.78,4.78,4.77,4.77,23600.0,4.78,4.78,4.77,4.77,23600.0
2008-06-11 15:15:00,4.77,4.79,4.76,4.76,22400.0,4.77,4.79,4.76,4.76,22400.0
2008-06-11 15:20:00,4.76,4.79,4.75,4.79,19200.0,4.76,4.79,4.75,4.79,19200.0
2008-06-11 15:25:00,4.8,4.82,4.8,4.82,26400.0,4.8,4.82,4.8,4.82,26400.0
2008-06-11 15:30:00,4.82,4.83,4.8,4.8,42400.0,4.82,4.83,4.8,4.8,42400.0
2008-06-11 15:35:00,4.81,4.81,4.79,4.79,58000.0,4.81,4.81,4.79,4.79,58000.0
2008-06-11 15:40:00,4.79,4.8,4.79,4.8,20400.0,4.79,4.8,4.79,4.8,20400.0
2008-06-11 15:45:00,4.8,4.8,4.78,4.79,29600.0,4.8,4.8,4.78,4.79,29600.0
2008-06-11 15:50:00,4.79,4.79,4.78,4.79,78000.0,4.79,4.79,4.78,4.79,78000.0
2008-06-11 15:55:00,4.79,4.8,4.78,4.78,54800.0,4.79,4.8,4.78,4.78,54800.0
2008-06-12 09:30:00,4.78,4.86,4.78,4.83,29600.0,4.78,4.86,4.78,4.83,29600.0
2008-06-12 09:35:00,4.82,4.83,4.81,4.81,15200.0,4.82,4.83,4.81,4.81,15200.0
2008-06-12 09:40:00,4.81,4.85,4.81,4.83,39600.0,4.81,4.85,4.81,4.83,39600.0
2008-06-12 09:45:00,4.83,4.87,4.83,4.87,31600.0,4.83,4.87,4.83,4.87,31600.0
2008-06-12 09:50:00,4.86,4.87,4.83,4.83,59200.0,4.86,4.87,4.83,4.83,59200.0
2008-06-12 09:55:00,4.82,4.83,4.79,4.79,18000.0,4.82,4.83,4.79,4.79,18000.0
2008-06-12 10:00:00,4.79,4.81,4.78,4.81,14400.0,4.79,4.81,4.78,4.81,14400.0
2008-06-12 10:05:00,4.81,4.82,4.81,4.81,14400.0,4.81,4.82,4.81,4.81,14400.0
2008-06-12 10:10:00,4.82,4.82,4.8,4.81,28000.0,4.82,4.82,4.8,4.81,28000.0
2008-06-12 10:15:00,4.81,4.81,4.81,4.81,10400.0,4.81,4.81,4.81,4.81,10400.0
2008-06-12 10:20:00,4.81,4.81,4.77,4.77,6000.0,4.81,4.81,4.77,4.77,6000.0
2008-06-12 10:25:00,4.77,4.77,4.76,4.77,5600.0,4.77,4.77,4.76,4.77,5600.0
2008-06-12 10:30:00,4.77,4.79,4.77,4.79,12800.0,4.77,4.79,4.77,4.79,12800.0
2008-06-12 10:35:00,4.78,4.84,4.78,4.83,23600.0,4.78,4.84,4.78,4.83,23600.0
2008-06-12 10:40:00,4.83,4.84,4.81,4.82,50400.0,4.83,4.84,4.81,4.82,50400.0
2008-06-12 10:45:00,4.82,4.83,4.81,4.83,135600.0,4.82,4.83,4.81,4.83,135600.0
2008-06-12 10:50:00,4.82,4.82,4.81,4.82,33200.0,4.82,4.82,4.81,4.82,33200.0
2008-06-12 10:55:00,4.82,4.83,4.81,4.82,12000.0,4.82,4.83,4.81,4.82,12000.0
2008-06-12 11:00:00,4.82,4.83,4.81,4.82,41200.0,4.82,4.83,4.81,4.82,41200.0
2008-06-12 11:05:00,4.82,4.82,4.81,4.81,76400.0,4.82,4.82,4.81,4.81,76400.0
2008-06-12 11:10:00,4.81,4.82,4.81,4.82,8800.0,4.81,4.82,4.81,4.82,8800.0
2008-06-12 11:15:00,4.82,4.82,4.81,4.81,16800.0,4.82,4.82,4.81,4.81,16800.0
2008-06-12 11:20:00,4.81,4.82,4.81,4.82,14000.0,4.81,4.82,4.81,4.82,14000.0
2008-06-12 11:25:00,4.82,4.82,4.81,4.82,7600.0,4.82,4.82,4.81,4.82,7600.0
2008-06-12 11:30:00,4.82,4.82,4.81,4.82,144400.0,4.82,4.82,4.81,4.82,144400.0
2008-06-12 11:35:00,4.81,4.82,4.81,4.82,10000.0,4.81,4.82,4.81,4.82,10000.0
2008-06-12 11:40:00,4.82,4.82,4.82,4.82,5600.0,4.82,4.82,4.82,4.82,5600.0
2008-06-12 11:45:00,4.82,4.82,4.8,4.81,67200.0,4.82,4.82,4.8,4.81,67200.0
2008-06-12 11:50:00,4.81,4.82,4.8,4.8,31200.0,4.81,4.82,4.8,4.8,31200.0
2008-06-12 11:55:00,4.8,4.81,4.8,4.81,16400.0,4.8,4.81,4.8,4.81,16400.0
2008-06-12 12:00:00,4.81,4.84,4.81,4.82,26800.0,4.81,4.84,4.81,4.82,26800.0
2008-06-12 12:05:00,4.82,4.83,4.81,4.82,22000.0,4.82,4.83,4.81,4.82,22000.0
2008-06-12 12:10:00,4.82,4.83,4.81,4.82,11200.0,4.82,4.83,4.81,4.82,11200.0
2008-06-12 12:15:00,4.82,4.82,4.81,4.81,8800.0,4.82,4.82,4.81,4.81,8800.0
2008-06-12 12:20:00,4.81,4.81,4.81,4.81,5600.0,4.81,4.81,4.81,4.81,5600.0
2008-06-12 12:25:00,4.81,4.81,4.81,4.81,3600.0,4.81,4.81,4.81,4.81,3600.0
2008-06-12 12:30:00,4.81,4.81,4.81,4.81,20400.0,4.81,4.81,4.81,4.81,20400.0
2008-06-12 12:35:00,4.81,4.82,4.81,4.81,6400.0,4.81,4.82,4.81,4.81,6400.0
2008-06-12 12:40:00,4.81,4.82,4.81,4.82,6000.0,4.81,4.82,4.81,4.82,6000.0
2008-06-12 12:45:00,4.82,4.82,4.82,4.82,8800.0,4.82,4.82,4.82,4.82,8800.0
2008-06-12 12:50:00,4.82,4.83,4.81,4.82,20000.0,4.82,4.83,4.81,4.82,20000.0
2008-06-12 12:55:00,4.81,4.82,4.81,4.82,5600.0,4.81,4.82,4.81,4.82,5600.0
2008-06-12 13:00:00,4.81,4.82,4.81,4.82,6400.0,4.81,4.82,4.81,4.82,6400.0
2008-06-12 13:05:00,4.82,4.82,4.81,4.81,11200.0,4.82,4.82,4.81,4.81,11200.0
2008-06-12 13:10:00,4.81,4.81,4.81,4.81,4400.0,4.81,4.81,4.81,4.81,4400.0
2008-06-12 13:15:00,4.81,4.81,4.81,4.81,1600.0,4.81,4.81,4.81,4.81,1600.0
2008-06-12 13:20:00,4.81,4.81,4.81,4.81,4000.0,4.81,4.81,4.81,4.81,4000.0
2008-06-12 13:25:00,4.81,4.82,4.81,4.82,9200.0,4.81,4.82,4.81,4.82,9200.0
2008-06-12 13:30:00,4.82,4.82,4.81,4.81,4800.0,4.82,4.82,4.81,4.81,4800.0
2008-06-12 13:35:00,4.81,4.81,4.81,4.81,3600.0,4.81,4.81,4.81,4.81,3600.0
2008-06-12 13:40:00,4.81,4.81,4.81,4.81,5200.0,4.81,4.81,4.81,4.81,5200.0
2008-06-12 13:45:00,4.81,4.82,4.81,4.81,12000.0,4.81,4.82,4.81,4.81,12000.0
2008-06-12 13:50:00,4.81,4.82,4.81,4.82,9600.0,4.81,4.82,4.81,4.82,9600.0
2008-06-12 13:55:00,4.82,4.82,4.81,4.81,12400.0,4.82,4.82,4.81,4.81,12400.0
2008-06-12 14:00:00,4.81,4.82,4.81,4.81,12800.0,4.81,4.82,4.81,4.81,12800.0
2008-06-12 14:05:00,4.81,4.81,4.81,4.81,5600.0,4.81,4.81,4.81,4.81,5600.0
2008-06-12 14:10:00,4.81,4.83,4.81,4.83,8800.0,4.81,4.83,4.81,4.83,8800.0
2008-06-12 14:15:00,4.83,4.83,4.82,4.82,4000.0,4.83,4.83,4.82,4.82,4000.0
2008-06-12 14:20:00,4.83,4.83,4.83,4.83,4000.0,4.83,4.83,4.83,4.83,4000.0
2008-06-12 14:25:00,4.83,4.83,4.82,4.82,10000.0,4.83,4.83,4.82,4.82,10000.0
2008-06-12 14:30:00,4.83,4.83,4.82,4.82,4400.0,4.83,4.83,4.82,4.82,4400.0
2008-06-12 14:35:00,4.82,4.83,4.82,4.83,7200.0,4.82,4.83,4.82,4.83,7200.0
2008-06-12 14:40:00,4.83,4.83,4.83,4.83,6400.0,4.83,4.83,4.83,4.83,6400.0
2008-06-12 14:45:00,4.83,4.83,4.82,4.82,20800.0,4.83,4.83,4.82,4.82,20800.0
2008-06-12 14:50:00,4.82,4.82,4.81,4.82,6000.0,4.82,4.82,4.81,4.82,6000.0
2008-06-12 14:55:00,4.82,4.82,4.82,4.82,7600.0,4.82,4.82,4.82,4.82,7600.0
2008-06-12 15:00:00,4.82,4.83,4.82,4.82,22000.0,4.82,4.83,4.82,4.82,22000.0
2008-06-12 15:05:00,4.83,4.83,4.82,4.83,2800.0,4.83,4.83,4.82,4.83,2800.0
2008-06-12 15:10:00,4.83,4.83,4.82,4.83,8000.0,4.83,4.83,4.82,4.83,8000.0
2008-06-12 15:15:00,4.83,4.83,4.82,4.82,9600.0,4.83,4.83,4.82,4.82,9600.0
2008-06-12 15:20:00,4.82,4.82,4.81,4.81,20000.0,4.82,4.82,4.81,4.81,20000.0
2008-06-12 15:25:00,4.81,4.82,4.81,4.82,30800.0,4.81,4.82,4.81,4.82,30800.0
2008-06-12 15:30:00,4.82,4.82,4.81,4.82,9600.0,4.82,4.82,4.81,4.82,9600.0
2008-06-12 15:35:00,4.81,4.81,4.81,4.81,14800.0,4.81,4.81,4.81,4.81,14800.0
2008-06-12 15:40:00,4.81,4.81,4.81,4.81,14000.0,4.81,4.81,4.81,4.81,14000.0
2008-06-12 15:45:00,4.81,4.81,4.81,4.81,32400.0,4.81,4.81,4.81,4.81,32400.0
2008-06-12 15:50:00,4.81,4.81,4.81,4.81,30800.0,4.81,4.81,4.81,4.81,30800.0
2008-06-12 15:55:00,4.81,4.81,4.81,4.81,41200.0,4.81,4.81,4.81,4.81,41200.0
2008-06-13 09:30:00,4.88,4.89,4.87,4.88,28800.0,4.88,4.89,4.87,4.88,28800.0
2008-06-13 09:35:00,4.87,4.88,4.84,4.85,12800.0,4.87,4.88,4.84,4.85,12800.0
2008-06-13 09:40:00,4.86,4.86,4.82,4.83,10000.0,4.86,4.86,4.82,4.83,10000.0
2008-06-13 09:45:00,4.83,4.83,4.8,4.8,10400.0,4.83,4.83,4.8,4.8,10400.0
2008-06-13 09:50:00,4.81,4.86,4.81,4.86,31200.0,4.81,4.86,4.81,4.86,31200.0
2008-06-13 09:55:00,4.86,4.89,4.81,4.89,18400.0,4.86,4.89,4.81,4.89,18400.0
2008-06-13 10:00:00,4.89,4.9,4.85,4.88,43200.0,4.89,4.9,4.85,4.88,43200.0
2008-06-13 10:05:00,4.89,4.91,4.85,4.85,46400.0,4.89,4.91,4.85,4.85,46400.0
2008-06-13 10:10:00,4.84,4.88,4.83,4.86,35600.0,4.84,4.88,4.83,4.86,35600.0
2008-06-13 10:15:00,4.86,4.9,4.86,4.88,25200.0,4.86,4.9,4.86,4.88,25200.0
2008-06-13 10:20:00,4.88,4.9,4.88,4.88,19200.0,4.88,4.9,4.88,4.88,19200.0
2008-06-13 10:25:00,4.88,4.89,4.88,4.89,12400.0,4.88,4.89,4.88,4.89,12400.0
2008-06-13 10:30:00,4.89,4.89,4.85,4.85,21200.0,4.89,4.89,4.85,4.85,21200.0
2008-06-13 10:35:00,4.85,4.86,4.84,4.84,8000.0,4.85,4.86,4.84,4.84,8000.0
2008-06-13 10:40:00,4.84,4.86,4.84,4.86,6800.0,4.84,4.86,4.84,4.86,6800.0
2008-06-13 10:45:00,4.87,4.87,4.86,4.87,6800.0,4.87,4.87,4.86,4.87,6800.0
2008-06-13 10:50:00,4.87,4.87,4.86,4.86,7200.0,4.87,4.87,4.86,4.86,7200.0
2008-06-13 10:55:00,4.86,4.87,4.85,4.87,6400.0,4.86,4.87,4.85,4.87,6400.0
2008-06-13 11:00:00,4.88,4.88,4.88,4.88,24000.0,4.88,4.88,4.88,4.88,24000.0
2008-06-13 11:05:00,4.88,4.88,4.88,4.88,15600.0,4.88,4.88,4.88,4.88,15600.0
2008-06-13 11:10:00,4.87,4.87,4.86,4.87,22800.0,4.87,4.87,4.86,4.87,22800.0
2008-06-13 11:15:00,4.87,4.87,4.86,4.87,18800.0,4.87,4.87,4.86,4.87,18800.0
2008-06-13 11:20:00,4.87,4.88,4.86,4.88,15600.0,4.87,4.88,4.86,4.88,15600.0
2008-06-13 11:25:00,4.88,4.88,4.87,4.88,11600.0,4.88,4.88,4.87,4.88,11600.0
2008-06-13 11:30:00,4.88,4.88,4.86,4.87,19600.0,4.88,4.88,4.86,4.87,19600.0
2008-06-13 11:35:00,4.87,4.88,4.86,4.86,16400.0,4.87,4.88,4.86,4.86,16400.0
2008-06-13 11:40:00,4.86,4.86,4.86,4.86,5200.0,4.86,4.86,4.86,4.86,5200.0
2008-06-13 11:45:00,4.86,4.87,4.86,4.86,6800.0,4.86,4.87,4.86,4.86,6800.0
2008-06-13 11:50:00,4.87,4.88,4.86,4.88,142800.0,4.87,4.88,4.86,4.88,142800.0
2008-06-13 11:55:00,4.88,4.88,4.87,4.87,18000.0,4.88,4.88,4.87,4.87,18000.0
2008-06-13 12:00:00,4.88,4.88,4.87,4.87,32400.0,4.88,4.88,4.87,4.87,32400.0
2008-06-13 12:05:00,4.87,4.87,4.85,4.86,17200.0,4.87,4.87,4.85,4.86,17200.0
2008-06-13 12:10:00,4.86,4.87,4.85,4.86,52000.0,4.86,4.87,4.85,4.86,52000.0
2008-06-13 12:15:00,4.86,4.87,4.86,4.87,10000.0,4.86,4.87,4.86,4.87,10000.0
2008-06-13 12:20:00,4.86,4.87,4.86,4.86,2400.0,4.86,4.87,4.86,4.86,2400.0
2008-06-13 12:25:00,4.87,4.87,4.87,4.87,4800.0,4.87,4.87,4.87,4.87,4800.0
2008-06-13 12:30:00,4.87,4.88,4.86,4.87,29600.0,4.87,4.88,4.86,4.87,29600.0
2008-06-13 12:35:00,4.87,4.87,4.86,4.87,20000.0,4.87,4.87,4.86,4.87,20000.0
2008-06-13 12:40:00,4.86,4.87,4.86,4.87,10000.0,4.86,4.87,4.86,4.87,10000.0
2008-06-13 12:45:00,4.87,4.87,4.87,4.87,4000.0,4.87,4.87,4.87,4.87,4000.0
2008-06-13 12:50:00,4.86,4.87,4.86,4.86,3600.0,4.86,4.87,4.86,4.86,3600.0
2008-06-13 12:55:00,4.87,4.87,4.86,4.86,800.0,4.87,4.87,4.86,4.86,800.0
2008-06-13 13:00:00,4.86,4.87,4.86,4.86,2400.0,4.86,4.87,4.86,4.86,2400.0
2008-06-13 13:05:00,4.87,4.87,4.85,4.85,6000.0,4.87,4.87,4.85,4.85,6000.0
2008-06-13 13:10:00,4.86,4.87,4.85,4.87,7200.0,4.86,4.87,4.85,4.87,7200.0
2008-06-13 13:15:00,4.87,4.87,4.86,4.87,39600.0,4.87,4.87,4.86,4.87,39600.0
2008-06-13 13:20:00,4.87,4.87,4.86,4.86,8800.0,4.87,4.87,4.86,4.86,8800.0
2008-06-13 13:25:00,4.87,4.87,4.86,4.86,4000.0,4.87,4.87,4.86,4.86,4000.0
2008-06-13 13:30:00,4.86,4.86,4.85,4.85,2000.0,4.86,4.86,4.85,4.85,2000.0
2008-06-13 13:35:00,4.86,4.86,4.85,4.85,7600.0,4.86,4.86,4.85,4.85,7600.0
2008-06-13 13:40:00,4.84,4.84,4.84,4.84,2000.0,4.84,4.84,4.84,4.84,2000.0
2008-06-13 13:45:00,4.85,4.86,4.84,4.86,6400.0,4.85,4.86,4.84,4.86,6400.0
2008-06-13 13:50:00,4.86,4.86,4.86,4.86,2000.0,4.86,4.86,4.86,4.86,2000.0
2008-06-13 13:55:00,4.86,4.87,4.86,4.86,17200.0,4.86,4.87,4.86,4.86,17200.0
2008-06-13 14:00:00,4.85,4.85,4.84,4.84,10400.0,4.85,4.85,4.84,4.84,10400.0
2008-06-13 14:05:00,4.84,4.85,4.84,4.85,10400.0,4.84,4.85,4.84,4.85,10400.0
2008-06-13 14:10:00,4.86,4.87,4.85,4.87,186800.0,4.86,4.87,4.85,4.87,186800.0
2008-06-13 14:15:00,4.87,4.87,4.85,4.86,158000.0,4.87,4.87,4.85,4.86,158000.0
2008-06-13 14:20:00,4.86,4.86,4.84,4.84,6800.0,4.86,4.86,4.84,4.84,6800.0
2008-06-13 14:25:00,4.84,4.86,4.84,4.85,10400.0,4.84,4.86,4.84,4.85,10400.0
2008-06-13 14:30:00,4.86,4.86,4.86,4.86,8800.0,4.86,4.86,4.86,4.86,8800.0
2008-06-13 14:35:00,4.86,4.87,4.86,4.87,14400.0,4.86,4.87,4.86,4.87,14400.0
2008-06-13 14:40:00,4.87,4.87,4.86,4.87,40400.0,4.87,4.87,4.86,4.87,40400.0
2008-06-13 14:45:00,4.87,4.87,4.84,4.86,261600.0,4.87,4.87,4.84,4.86,261600.0
2008-06-13 14:50:00,4.86,4.87,4.86,4.87,4000.0,4.86,4.87,4.86,4.87,4000.0
2008-06-13 14:55:00,4.86,4.87,4.86,4.87,2800.0,4.86,4.87,4.86,4.87,2800.0
2008-06-13 15:00:00,4.87,4.87,4.86,4.87,12000.0,4.87,4.87,4.86,4.87,12000.0
2008-06-13 15:05:00,4.87,4.87,4.86,4.86,30800.0,4.87,4.87,4.86,4.86,30800.0
2008-06-13 15:10:00,4.86,4.86,4.86,4.86,7200.0,4.86,4.86,4.86,4.86,7200.0
2008-06-13 15:15:00,4.86,4.86,4.86,4.86,6800.0,4.86,4.86,4.86,4.86,6800.0
2008-06-13 15:20:00,4.86,4.86,4.86,4.86,5200.0,4.86,4.86,4.86,4.86,5200.0
2008-06-13 15:25:00,4.86,4.87,4.85,4.86,14800.0,4.86,4.87,4.85,4.86,14800.0
2008-06-13 15:30:00,4.86,4.86,4.86,4.86,8400.0,4.86,4.86,4.86,4.86,8400.0
2008-06-13 15:35:00,4.86,4.87,4.85,4.87,14400.0,4.86,4.87,4.85,4.87,14400.0
2008-06-13 15:40:00,4.87,4.88,4.86,4.86,14400.0,4.87,4.88,4.86,4.86,14400.0
2008-06-13 15:45:00,4.86,4.88,4.86,4.87,20800.0,4.86,4.88,4.86,4.87,20800.0
2008-06-13 15:50:00,4.87,4.88,4.86,4.88,14400.0,4.87,4.88,4.86,4.88,14400.0
2008-06-13 15:55:00,4.88,4.88,4.86,4.87,81200.0,4.88,4.88,4.86,4.87,81200.0
2008-06-16 09:30:00,4.9,4.92,4.9,4.9,39200.0,4.9,4.92,4.9,4.9,39200.0
2008-06-16 09:35:00,4.92,4.98,4.91,4.98,34000.0,4.92,4.98,4.91,4.98,34000.0
2008-06-16 09:40:00,4.95,4.96,4.93,4.93,15200.0,4.95,4.96,4.93,4.93,15200.0
2008-06-16 09:45:00,4.92,4.93,4.9,4.9,22000.0,4.92,4.93,4.9,4.9,22000.0
2008-06-16 09:50:00,4.9,4.91,4.87,4.88,27600.0,4.9,4.91,4.87,4.88,27600.0
2008-06-16 09:55:00,4.87,4.88,4.87,4.88,4800.0,4.87,4.88,4.87,4.88,4800.0
2008-06-16 10:00:00,4.87,4.88,4.86,4.86,10000.0,4.87,4.88,4.86,4.86,10000.0
2008-06-16 10:05:00,4.86,4.88,4.86,4.87,7600.0,4.86,4.88,4.86,4.87,7600.0
2008-06-16 10:10:00,4.87,4.88,4.86,4.88,263200.0,4.87,4.88,4.86,4.88,263200.0
2008-06-16 10:15:00,4.88,4.9,4.88,4.89,39200.0,4.88,4.9,4.88,4.89,39200.0
2008-06-16 10:20:00,4.89,4.89,4.87,4.87,15200.0,4.89,4.89,4.87,4.87,15200.0
2008-06-16 10:25:00,4.88,4.88,4.87,4.88,4800.0,4.88,4.88,4.87,4.88,4800.0
2008-06-16 10:30:00,4.88,4.88,4.85,4.87,310400.0,4.88,4.88,4.85,4.87,310400.0
2008-06-16 10:35:00,4.87,4.89,4.87,4.89,54000.0,4.87,4.89,4.87,4.89,54000.0
2008-06-16 10:40:00,4.89,4.9,4.89,4.9,30000.0,4.89,4.9,4.89,4.9,30000.0
2008-06-16 10:45:00,4.9,4.9,4.88,4.88,21200.0,4.9,4.9,4.88,4.88,21200.0
2008-06-16 10:50:00,4.88,4.88,4.88,4.88,8000.0,4.88,4.88,4.88,4.88,8000.0
2008-06-16 10:55:00,4.88,4.9,4.88,4.89,17600.0,4.88,4.9,4.88,4.89,17600.0
2008-06-16 11:00:00,4.88,4.89,4.88,4.88,21600.0,4.88,4.89,4.88,4.88,21600.0
2008-06-16 11:05:00,4.88,4.89,4.86,4.87,190800.0,4.88,4.89,4.86,4.87,190800.0
2008-06-16 11:10:00,4.86,4.88,4.85,4.86,52400.0,4.86,4.88,4.85,4.86,52400.0
2008-06-16 11:15:00,4.86,4.88,4.86,4.87,13600.0,4.86,4.88,4.86,4.87,13600.0
2008-06-16 11:20:00,4.87,4.87,4.87,4.87,4400.0,4.87,4.87,4.87,4.87,4400.0
2008-06-16 11:25:00,4.87,4.87,4.87,4.87,1200.0,4.87,4.87,4.87,4.87,1200.0
2008-06-16 11:30:00,4.87,4.89,4.87,4.88,8800.0,4.87,4.89,4.87,4.88,8800.0
2008-06-16 11:35:00,4.88,4.88,4.88,4.88,6800.0,4.88,4.88,4.88,4.88,6800.0
2008-06-16 11:40:00,4.88,4.88,4.87,4.87,4000.0,4.88,4.88,4.87,4.87,4000.0
2008-06-16 11:45:00,4.88,4.88,4.87,4.87,3200.0,4.88,4.88,4.87,4.87,3200.0
2008-06-16 11:50:00,4.88,4.88,4.88,4.88,6400.0,4.88,4.88,4.88,4.88,6400.0
2008-06-16 11:55:00,4.88,4.88,4.88,4.88,3600.0,4.88,4.88,4.88,4.88,3600.0
2008-06-16 12:00:00,4.88,4.88,4.87,4.87,10000.0,4.88,4.88,4.87,4.87,10000.0
2008-06-16 12:05:00,4.88,4.88,4.87,4.88,3200.0,4.88,4.88,4.87,4.88,3200.0
2008-06-16 12:10:00,4.88,4.88,4.87,4.88,4400.0,4.88,4.88,4.87,4.88,4400.0
2008-06-16 12:15:00,4.87,4.88,4.87,4.87,6800.0,4.87,4.88,4.87,4.87,6800.0
2008-06-16 12:20:00,4.87,4.88,4.87,4.87,7200.0,4.87,4.88,4.87,4.87,7200.0
2008-06-16 12:25:00,4.88,4.88,4.87,4.87,2000.0,4.88,4.88,4.87,4.87,2000.0
2008-06-16 12:30:00,4.88,4.88,4.88,4.88,2400.0,4.88,4.88,4.88,4.88,2400.0
2008-06-16 12:35:00,4.88,4.88,4.87,4.87,6000.0,4.88,4.88,4.87,4.87,6000.0
2008-06-16 12:40:00,4.87,4.88,4.87,4.87,2400.0,4.87,4.88,4.87,4.87,2400.0
2008-06-16 12:45:00,4.87,4.87,4.87,4.87,3600.0,4.87,4.87,4.87,4.87,3600.0
2008-06-16 12:50:00,4.88,4.88,4.87,4.87,8000.0,4.88,4.88,4.87,4.87,8000.0
2008-06-16 12:55:00,4.87,4.88,4.87,4.87,5600.0,4.87,4.88,4.87,4.87,5600.0
2008-06-16 13:00:00,4.88,4.88,4.87,4.87,3200.0,4.88,4.88,4.87,4.87,3200.0
2008-06-16 13:05:00,4.87,4.88,4.87,4.87,3200.0,4.87,4.88,4.87,4.87,3200.0
2008-06-16 13:10:00,4.87,4.88,4.86,4.88,11600.0,4.87,4.88,4.86,4.88,11600.0
2008-06-16 13:15:00,4.88,4.88,4.87,4.88,3200.0,4.88,4.88,4.87,4.88,3200.0
2008-06-16 13:20:00,4.87,4.87,4.87,4.87,400.0,4.87,4.87,4.87,4.87,400.0
2008-06-16 13:25:00,4.88,4.88,4.88,4.88,11200.0,4.88,4.88,4.88,4.88,11200.0
2008-06-16 13:30:00,4.88,4.89,4.88,4.88,34800.0,4.88,4.89,4.88,4.88,34800.0
2008-06-16 13:35:00,4.88,4.88,4.88,4.88,8000.0,4.88,4.88,4.88,4.88,8000.0
2008-06-16 13:40:00,4.88,4.88,4.88,4.88,3200.0,4.88,4.88,4.88,4.88,3200.0
2008-06-16 13:45:00,4.88,4.88,4.88,4.88,7200.0,4.88,4.88,4.88,4.88,7200.0
2008-06-16 13:50:00,4.87,4.88,4.87,4.88,12000.0,4.87,4.88,4.87,4.88,12000.0
2008-06-16 13:55:00,4.87,4.88,4.87,4.87,2000.0,4.87,4.88,4.87,4.87,2000.0
2008-06-16 14:00:00,4.88,4.88,4.87,4.87,3600.0,4.88,4.88,4.87,4.87,3600.0
2008-06-16 14:05:00,4.87,4.87,4.86,4.86,6800.0,4.87,4.87,4.86,4.86,6800.0
2008-06-16 14:10:00,4.87,4.87,4.86,4.86,6800.0,4.87,4.87,4.86,4.86,6800.0
2008-06-16 14:15:00,4.86,4.86,4.86,4.86,8000.0,4.86,4.86,4.86,4.86,8000.0
2008-06-16 14:20:00,4.86,4.86,4.85,4.86,8000.0,4.86,4.86,4.85,4.86,8000.0
2008-06-16 14:25:00,4.85,4.86,4.85,4.85,3200.0,4.85,4.86,4.85,4.85,3200.0
2008-06-16 14:30:00,4.85,4.86,4.85,4.85,3200.0,4.85,4.86,4.85,4.85,3200.0
2008-06-16 14:35:00,4.86,4.86,4.85,4.86,8400.0,4.86,4.86,4.85,4.86,8400.0
2008-06-16 14:40:00,4.86,4.87,4.86,4.87,15200.0,4.86,4.87,4.86,4.87,15200.0
2008-06-16 14:45:00,4.87,4.87,4.86,4.87,6400.0,4.87,4.87,4.86,4.87,6400.0
2008-06-16 14:50:00,4.87,4.87,4.86,4.87,10400.0,4.87,4.87,4.86,4.87,10400.0
2008-06-16 14:55:00,4.87,4.87,4.87,4.87,5600.0,4.87,4.87,4.87,4.87,5600.0
2008-06-16 15:00:00,4.87,4.87,4.86,4.86,9200.0,4.87,4.87,4.86,4.86,9200.0
2008-06-16 15:05:00,4.87,4.87,4.86,4.87,1600.0,4.87,4.87,4.86,4.87,1600.0
2008-06-16 15:10:00,4.87,4.87,4.87,4.87,2400.0,4.87,4.87,4.87,4.87,2400.0
2008-06-16 15:15:00,4.88,4.88,4.87,4.87,7600.0,4.88,4.88,4.87,4.87,7600.0
2008-06-16 15:20:00,4.88,4.88,4.87,4.87,15200.0,4.88,4.88,4.87,4.87,15200.0
2008-06-16 15:25:00,4.87,4.87,4.86,4.87,5600.0,4.87,4.87,4.86,4.87,5600.0
2008-06-16 15:30:00,4.88,4.88,4.87,4.87,20400.0,4.88,4.88,4.87,4.87,20400.0
2008-06-16 15:35:00,4.87,4.87,4.86,4.86,11200.0,4.87,4.87,4.86,4.86,11200.0
2008-06-16 15:40:00,4.86,4.87,4.86,4.87,10000.0,4.86,4.87,4.86,4.87,10000.0
2008-06-16 15:45:00,4.87,4.88,4.87,4.88,8800.0,4.87,4.88,4.87,4.88,8800.0
2008-06-16 15:50:00,4.87,4.89,4.87,4.88,18000.0,4.87,4.89,4.87,4.88,18000.0
2008-06-16 15:55:00,4.88,4.89,4.87,4.88,23600.0,4.88,4.89,4.87,4.88,23600.0
2008-06-17 09:30:00,4.85,4.93,4.85,4.92,13200.0,4.85,4.93,4.85,4.92,13200.0
2008-06-17 09:35:00,4.92,4.92,4.88,4.88,8800.0,4.92,4.92,4.88,4.88,8800.0
2008-06-17 09:40:00,4.89,4.9,4.85,4.87,25200.0,4.89,4.9,4.85,4.87,25200.0
2008-06-17 09:45:00,4.88,4.92,4.86,4.91,65200.0,4.88,4.92,4.86,4.91,65200.0
2008-06-17 09:50:00,4.9,4.9,4.86,4.88,56400.0,4.9,4.9,4.86,4.88,56400.0
2008-06-17 09:55:00,4.88,4.88,4.86,4.87,23600.0,4.88,4.88,4.86,4.87,23600.0
2008-06-17 10:00:00,4.87,4.87,4.85,4.86,9200.0,4.87,4.87,4.85,4.86,9200.0
2008-06-17 10:05:00,4.86,4.87,4.86,4.87,16400.0,4.86,4.87,4.86,4.87,16400.0
2008-06-17 10:10:00,4.87,4.88,4.86,4.88,35200.0,4.87,4.88,4.86,4.88,35200.0
2008-06-17 10:15:00,4.88,4.88,4.87,4.88,9200.0,4.88,4.88,4.87,4.88,9200.0
2008-06-17 10:20:00,4.88,4.88,4.85,4.85,14400.0,4.88,4.88,4.85,4.85,14400.0
2008-06-17 10:25:00,4.85,4.86,4.85,4.86,12800.0,4.85,4.86,4.85,4.86,12800.0
2008-06-17 10:30:00,4.86,4.89,4.86,4.88,213600.0,4.86,4.89,4.86,4.88,213600.0
2008-06-17 10:35:00,4.89,4.89,4.87,4.88,17200.0,4.89,4.89,4.87,4.88,17200.0
2008-06-17 10:40:00,4.88,4.88,4.87,4.87,6000.0,4.88,4.88,4.87,4.87,6000.0
2008-06-17 10:45:00,4.88,4.88,4.87,4.88,6800.0,4.88,4.88,4.87,4.88,6800.0
2008-06-17 10:50:00,4.88,4.88,4.87,4.87,5600.0,4.88,4.88,4.87,4.87,5600.0
2008-06-17 10:55:00,4.87,4.88,4.85,4.87,35200.0,4.87,4.88,4.85,4.87,35200.0
2008-06-17 11:00:00,4.87,4.88,4.86,4.88,8800.0,4.87,4.88,4.86,4.88,8800.0
2008-06-17 11:05:00,4.87,4.88,4.87,4.87,6800.0,4.87,4.88,4.87,4.87,6800.0
2008-06-17 11:10:00,4.88,4.88,4.88,4.88,2800.0,4.88,4.88,4.88,4.88,2800.0
2008-06-17 11:15:00,4.88,4.89,4.87,4.87,16000.0,4.88,4.89,4.87,4.87,16000.0
2008-06-17 11:20:00,4.88,4.89,4.88,4.88,3200.0,4.88,4.89,4.88,4.88,3200.0
2008-06-17 11:25:00,4.88,4.88,4.86,4.86,9200.0,4.88,4.88,4.86,4.86,9200.0
2008-06-17 11:30:00,4.87,4.87,4.86,4.86,4000.0,4.87,4.87,4.86,4.86,4000.0
2008-06-17 11:35:00,4.86,4.87,4.86,4.87,6800.0,4.86,4.87,4.86,4.87,6800.0
2008-06-17 11:40:00,4.88,4.88,4.88,4.88,8800.0,4.88,4.88,4.88,4.88,8800.0
2008-06-17 11:45:00,4.88,4.88,4.86,4.86,37200.0,4.88,4.88,4.86,4.86,37200.0
2008-06-17 11:50:00,4.86,4.87,4.86,4.86,5200.0,4.86,4.87,4.86,4.86,5200.0
2008-06-17 11:55:00,4.87,4.87,4.87,4.87,1200.0,4.87,4.87,4.87,4.87,1200.0
2008-06-17 12:00:00,4.87,4.87,4.86,4.87,5200.0,4.87,4.87,4.86,4.87,5200.0
2008-06-17 12:05:00,4.87,4.87,4.84,4.86,70800.0,4.87,4.87,4.84,4.86,70800.0
2008-06-17 12:10:00,4.86,4.86,4.83,4.84,42400.0,4.86,4.86,4.83,4.84,42400.0
2008-06-17 12:15:00,4.84,4.86,4.84,4.85,22000.0,4.84,4.86,4.84,4.85,22000.0
2008-06-17 12:20:00,4.85,4.86,4.84,4.84,38000.0,4.85,4.86,4.84,4.84,38000.0
2008-06-17 12:25:00,4.84,4.84,4.83,4.83,4400.0,4.84,4.84,4.83,4.83,4400.0
2008-06-17 12:30:00,4.83,4.84,4.83,4.84,5600.0,4.83,4.84,4.83,4.84,5600.0
2008-06-17 12:35:00,4.83,4.85,4.83,4.85,16000.0,4.83,4.85,4.83,4.85,16000.0
2008-06-17 12:40:00,4.85,4.85,4.85,4.85,400.0,4.85,4.85,4.85,4.85,400.0
2008-06-17 12:45:00,4.85,4.85,4.85,4.85,12800.0,4.85,4.85,4.85,4.85,12800.0
2008-06-17 12:50:00,4.84,4.85,4.83,4.83,9200.0,4.84,4.85,4.83,4.83,9200.0
2008-06-17 12:55:00,4.83,4.84,4.83,4.83,2000.0,4.83,4.84,4.83,4.83,2000.0
2008-06-17 13:00:00,4.83,4.84,4.83,4.83,5600.0,4.83,4.84,4.83,4.83,5600.0
2008-06-17 13:05:00,4.83,4.83,4.83,4.83,5600.0,4.83,4.83,4.83,4.83,5600.0
2008-06-17 13:10:00,4.83,4.83,4.83,4.83,4000.0,4.83,4.83,4.83,4.83,4000.0
2008-06-17 13:15:00,4.84,4.84,4.83,4.83,5200.0,4.84,4.84,4.83,4.83,5200.0
2008-06-17 13:20:00,4.83,4.83,4.82,4.83,4800.0,4.83,4.83,4.82,4.83,4800.0
2008-06-17 13:25:00,4.83,4.83,4.82,4.82,3600.0,4.83,4.83,4.82,4.82,3600.0
2008-06-17 13:30:00,4.83,4.83,4.81,4.81,26000.0,4.83,4.83,4.81,4.81,26000.0
2008-06-17 13:35:00,4.82,4.82,4.81,4.81,4000.0,4.82,4.82,4.81,4.81,4000.0
2008-06-17 13:40:00,4.81,4.81,4.81,4.81,6000.0,4.81,4.81,4.81,4.81,6000.0
2008-06-17 13:45:00,4.81,4.82,4.81,4.81,6000.0,4.81,4.82,4.81,4.81,6000.0
2008-06-17 13:50:00,4.81,4.82,4.81,4.81,6800.0,4.81,4.82,4.81,4.81,6800.0
2008-06-17 13:55:00,4.81,4.81,4.8,4.8,2400.0,4.81,4.81,4.8,4.8,2400.0
2008-06-17 14:00:00,4.81,4.82,4.81,4.81,39600.0,4.81,4.82,4.81,4.81,39600.0
2008-06-17 14:05:00,4.81,4.82,4.79,4.79,59200.0,4.81,4.82,4.79,4.79,59200.0
2008-06-17 14:10:00,4.8,4.8,4.79,4.79,4000.0,4.8,4.8,4.79,4.79,4000.0
2008-06-17 14:15:00,4.79,4.81,4.79,4.8,6400.0,4.79,4.81,4.79,4.8,6400.0
2008-06-17 14:20:00,4.8,4.8,4.79,4.8,9600.0,4.8,4.8,4.79,4.8,9600.0
2008-06-17 14:25:00,4.8,4.8,4.79,4.79,9200.0,4.8,4.8,4.79,4.79,9200.0
2008-06-17 14:30:00,4.79,4.8,4.79,4.8,5200.0,4.79,4.8,4.79,4.8,5200.0
2008-06-17 14:35:00,4.8,4.8,4.79,4.79,7600.0,4.8,4.8,4.79,4.79,7600.0
2008-06-17 14:40:00,4.79,4.8,4.79,4.8,9200.0,4.79,4.8,4.79,4.8,9200.0
2008-06-17 14:45:00,4.8,4.81,4.8,4.81,19200.0,4.8,4.81,4.8,4.81,19200.0
2008-06-17 14:50:00,4.81,4.81,4.81,4.81,6800.0,4.81,4.81,4.81,4.81,6800.0
2008-06-17 14:55:00,4.81,4.81,4.81,4.81,4400.0,4.81,4.81,4.81,4.81,4400.0
2008-06-17 15:00:00,4.81,4.82,4.81,4.81,9200.0,4.81,4.82,4.81,4.81,9200.0
2008-06-17 15:05:00,4.82,4.82,4.81,4.81,8800.0,4.82,4.82,4.81,4.81,8800.0
2008-06-17 15:10:00,4.81,4.81,4.81,4.81,4800.0,4.81,4.81,4.81,4.81,4800.0
2008-06-17 15:15:00,4.81,4.81,4.8,4.8,17200.0,4.81,4.81,4.8,4.8,17200.0
2008-06-17 15:20:00,4.8,4.8,4.79,4.79,9600.0,4.8,4.8,4.79,4.79,9600.0
2008-06-17 15:25:00,4.79,4.8,4.79,4.79,13600.0,4.79,4.8,4.79,4.79,13600.0
2008-06-17 15:30:00,4.79,4.79,4.79,4.79,13600.0,4.79,4.79,4.79,4.79,13600.0
2008-06-17 15:35:00,4.79,4.79,4.79,4.79,7600.0,4.79,4.79,4.79,4.79,7600.0
2008-06-17 15:40:00,4.79,4.79,4.78,4.78,28400.0,4.79,4.79,4.78,4.78,28400.0
2008-06-17 15:45:00,4.78,4.78,4.77,4.78,20800.0,4.78,4.78,4.77,4.78,20800.0
2008-06-17 15:50:00,4.78,4.79,4.78,4.78,14000.0,4.78,4.79,4.78,4.78,14000.0
2008-06-17 15:55:00,4.79,4.79,4.78,4.78,38000.0,4.79,4.79,4.78,4.78,38000.0
2008-06-18 09:30:00,4.78,4.8,4.78,4.8,13200.0,4.78,4.8,4.78,4.8,13200.0
2008-06-18 09:35:00,4.8,4.8,4.78,4.78,2400.0,4.8,4.8,4.78,4.78,2400.0
2008-06-18 09:40:00,4.79,4.8,4.77,4.77,17600.0,4.79,4.8,4.77,4.77,17600.0
2008-06-18 09:45:00,4.76,4.78,4.76,4.77,26800.0,4.76,4.78,4.76,4.77,26800.0
2008-06-18 09:50:00,4.77,4.78,4.77,4.78,28800.0,4.77,4.78,4.77,4.78,28800.0
2008-06-18 09:55:00,4.78,4.78,4.77,4.77,24000.0,4.78,4.78,4.77,4.77,24000.0
2008-06-18 10:00:00,4.77,4.78,4.77,4.78,29600.0,4.77,4.78,4.77,4.78,29600.0
2008-06-18 10:05:00,4.79,4.79,4.78,4.78,29200.0,4.79,4.79,4.78,4.78,29200.0
2008-06-18 10:10:00,4.78,4.79,4.77,4.79,56800.0,4.78,4.79,4.77,4.79,56800.0
2008-06-18 10:15:00,4.79,4.79,4.77,4.78,258000.0,4.79,4.79,4.77,4.78,258000.0
2008-06-18 10:20:00,4.78,4.78,4.78,4.78,38800.0,4.78,4.78,4.78,4.78,38800.0
2008-06-18 10:25:00,4.78,4.78,4.78,4.78,10800.0,4.78,4.78,4.78,4.78,10800.0
2008-06-18 10:30:00,4.78,4.78,4.78,4.78,13200.0,4.78,4.78,4.78,4.78,13200.0
2008-06-18 10:35:00,4.78,4.83,4.78,4.82,36000.0,4.78,4.83,4.78,4.82,36000.0
2008-06-18 10:40:00,4.82,4.83,4.8,4.8,18000.0,4.82,4.83,4.8,4.8,18000.0
2008-06-18 10:45:00,4.8,4.81,4.8,4.8,6000.0,4.8,4.81,4.8,4.8,6000.0
2008-06-18 10:50:00,4.81,4.82,4.79,4.79,16800.0,4.81,4.82,4.79,4.79,16800.0
2008-06-18 10:55:00,4.78,4.79,4.77,4.78,20800.0,4.78,4.79,4.77,4.78,20800.0
2008-06-18 11:00:00,4.78,4.79,4.78,4.79,3600.0,4.78,4.79,4.78,4.79,3600.0
2008-06-18 11:05:00,4.79,4.79,4.78,4.78,43600.0,4.79,4.79,4.78,4.78,43600.0
2008-06-18 11:10:00,4.78,4.79,4.78,4.79,3200.0,4.78,4.79,4.78,4.79,3200.0
2008-06-18 11:15:00,4.78,4.79,4.78,4.79,3200.0,4.78,4.79,4.78,4.79,3200.0
2008-06-18 11:20:00,4.78,4.79,4.78,4.78,6400.0,4.78,4.79,4.78,4.78,6400.0
2008-06-18 11:25:00,4.78,4.78,4.77,4.78,10400.0,4.78,4.78,4.77,4.78,10400.0
2008-06-18 11:30:00,4.78,4.81,4.78,4.8,8400.0,4.78,4.81,4.78,4.8,8400.0
2008-06-18 11:35:00,4.81,4.81,4.8,4.81,12000.0,4.81,4.81,4.8,4.81,12000.0
2008-06-18 11:40:00,4.81,4.81,4.81,4.81,4400.0,4.81,4.81,4.81,4.81,4400.0
2008-06-18 11:45:00,4.81,4.81,4.81,4.81,2000.0,4.81,4.81,4.81,4.81,2000.0
2008-06-18 11:50:00,4.81,4.81,4.79,4.8,11600.0,4.81,4.81,4.79,4.8,11600.0
2008-06-18 11:55:00,4.79,4.81,4.79,4.81,4400.0,4.79,4.81,4.79,4.81,4400.0
2008-06-18 12:00:00,4.8,4.8,4.8,4.8,1600.0,4.8,4.8,4.8,4.8,1600.0
2008-06-18 12:05:00,4.8,4.8,4.8,4.8,0.0,4.8,4.8,4.8,4.8,0.0
2008-06-18 12:10:00,4.8,4.8,4.8,4.8,6000.0,4.8,4.8,4.8,4.8,6000.0
2008-06-18 12:15:00,4.79,4.8,4.78,4.78,21200.0,4.79,4.8,4.78,4.78,21200.0
2008-06-18 12:20:00,4.78,4.79,4.77,4.77,27200.0,4.78,4.79,4.77,4.77,27200.0
2008-06-18 12:25:00,4.78,4.78,4.76,4.76,18800.0,4.78,4.78,4.76,4.76,18800.0
2008-06-18 12:30:00,4.77,4.77,4.76,4.76,4800.0,4.77,4.77,4.76,4.76,4800.0
2008-06-18 12:35:00,4.76,4.77,4.76,4.77,14400.0,4.76,4.77,4.76,4.77,14400.0
2008-06-18 12:40:00,4.77,4.77,4.77,4.77,12400.0,4.77,4.77,4.77,4.77,12400.0
2008-06-18 12:45:00,4.77,4.77,4.77,4.77,4800.0,4.77,4.77,4.77,4.77,4800.0
2008-06-18 12:50:00,4.77,4.79,4.77,4.79,24400.0,4.77,4.79,4.77,4.79,24400.0
2008-06-18 12:55:00,4.79,4.79,4.78,4.79,21600.0,4.79,4.79,4.78,4.79,21600.0
2008-06-18 13:00:00,4.79,4.79,4.77,4.78,10400.0,4.79,4.79,4.77,4.78,10400.0
2008-06-18 13:05:00,4.78,4.78,4.77,4.77,18800.0,4.78,4.78,4.77,4.77,18800.0
2008-06-18 13:10:00,4.77,4.77,4.75,4.75,6000.0,4.77,4.77,4.75,4.75,6000.0
2008-06-18 13:15:00,4.75,4.76,4.75,4.75,15200.0,4.75,4.76,4.75,4.75,15200.0
2008-06-18 13:20:00,4.75,4.76,4.75,4.75,24800.0,4.75,4.76,4.75,4.75,24800.0
2008-06-18 13:25:00,4.75,4.76,4.73,4.74,23600.0,4.75,4.76,4.73,4.74,23600.0
2008-06-18 13:30:00,4.73,4.74,4.72,4.74,17200.0,4.73,4.74,4.72,4.74,17200.0
2008-06-18 13:35:00,4.73,4.74,4.73,4.73,2000.0,4.73,4.74,4.73,4.73,2000.0
2008-06-18 13:40:00,4.73,4.74,4.73,4.73,2800.0,4.73,4.74,4.73,4.73,2800.0
2008-06-18 13:45:00,4.73,4.73,4.73,4.73,400.0,4.73,4.73,4.73,4.73,400.0
2008-06-18 13:50:00,4.74,4.74,4.73,4.73,12400.0,4.74,4.74,4.73,4.73,12400.0
2008-06-18 13:55:00,4.73,4.75,4.73,4.74,10800.0,4.73,4.75,4.73,4.74,10800.0
2008-06-18 14:00:00,4.75,4.75,4.74,4.74,2000.0,4.75,4.75,4.74,4.74,2000.0
2008-06-18 14:05:00,4.74,4.75,4.74,4.75,5200.0,4.74,4.75,4.74,4.75,5200.0
2008-06-18 14:10:00,4.74,4.74,4.73,4.73,5600.0,4.74,4.74,4.73,4.73,5600.0
2008-06-18 14:15:00,4.74,4.75,4.73,4.73,18400.0,4.74,4.75,4.73,4.73,18400.0
2008-06-18 14:20:00,4.73,4.73,4.72,4.73,10000.0,4.73,4.73,4.72,4.73,10000.0
2008-06-18 14:25:00,4.73,4.74,4.73,4.73,10400.0,4.73,4.74,4.73,4.73,10400.0
2008-06-18 14:30:00,4.73,4.73,4.73,4.73,2400.0,4.73,4.73,4.73,4.73,2400.0
2008-06-18 14:35:00,4.73,4.73,4.73,4.73,2400.0,4.73,4.73,4.73,4.73,2400.0
2008-06-18 14:40:00,4.73,4.75,4.73,4.75,34800.0,4.73,4.75,4.73,4.75,34800.0
2008-06-18 14:45:00,4.75,4.77,4.75,4.76,33600.0,4.75,4.77,4.75,4.76,33600.0
2008-06-18 14:50:00,4.76,4.78,4.76,4.77,14800.0,4.76,4.78,4.76,4.77,14800.0
2008-06-18 14:55:00,4.78,4.79,4.78,4.79,2400.0,4.78,4.79,4.78,4.79,2400.0
2008-06-18 15:00:00,4.79,4.79,4.78,4.79,19600.0,4.79,4.79,4.78,4.79,19600.0
2008-06-18 15:05:00,4.79,4.79,4.78,4.79,20000.0,4.79,4.79,4.78,4.79,20000.0
2008-06-18 15:10:00,4.79,4.79,4.78,4.78,5600.0,4.79,4.79,4.78,4.78,5600.0
2008-06-18 15:15:00,4.78,4.78,4.78,4.78,1600.0,4.78,4.78,4.78,4.78,1600.0
2008-06-18 15:20:00,4.79,4.8,4.79,4.79,13200.0,4.79,4.8,4.79,4.79,13200.0
2008-06-18 15:25:00,4.8,4.8,4.78,4.79,5600.0,4.8,4.8,4.78,4.79,5600.0
2008-06-18 15:30:00,4.78,4.79,4.78,4.78,10000.0,4.78,4.79,4.78,4.78,10000.0
2008-06-18 15:35:00,4.78,4.79,4.78,4.78,4800.0,4.78,4.79,4.78,4.78,4800.0
2008-06-18 15:40:00,4.78,4.79,4.78,4.78,11600.0,4.78,4.79,4.78,4.78,11600.0
2008-06-18 15:45:00,4.78,4.78,4.76,4.76,14000.0,4.78,4.78,4.76,4.76,14000.0
2008-06-18 15:50:00,4.76,4.78,4.76,4.77,30400.0,4.76,4.78,4.76,4.77,30400.0
2008-06-18 15:55:00,4.78,4.78,4.77,4.78,17200.0,4.78,4.78,4.77,4.78,17200.0
2008-06-19 09:30:00,4.56,4.58,4.56,4.57,11600.0,4.56,4.58,4.56,4.57,11600.0
2008-06-19 09:35:00,4.58,4.59,4.45,4.48,166800.0,4.58,4.59,4.45,4.48,166800.0
2008-06-19 09:40:00,4.48,4.53,4.46,4.47,66000.0,4.48,4.53,4.46,4.47,66000.0
2008-06-19 09:45:00,4.46,4.52,4.45,4.5,138400.0,4.46,4.52,4.45,4.5,138400.0
2008-06-19 09:50:00,4.51,4.51,4.49,4.51,93600.0,4.51,4.51,4.49,4.51,93600.0
2008-06-19 09:55:00,4.51,4.51,4.48,4.5,91600.0,4.51,4.51,4.48,4.5,91600.0
2008-06-19 10:00:00,4.5,4.51,4.49,4.5,73200.0,4.5,4.51,4.49,4.5,73200.0
2008-06-19 10:05:00,4.5,4.5,4.49,4.5,37200.0,4.5,4.5,4.49,4.5,37200.0
2008-06-19 10:10:00,4.49,4.5,4.49,4.5,22400.0,4.49,4.5,4.49,4.5,22400.0
2008-06-19 10:15:00,4.5,4.5,4.49,4.5,27200.0,4.5,4.5,4.49,4.5,27200.0
2008-06-19 10:20:00,4.5,4.5,4.49,4.49,26400.0,4.5,4.5,4.49,4.49,26400.0
2008-06-19 10:25:00,4.5,4.51,4.49,4.51,18400.0,4.5,4.51,4.49,4.51,18400.0
2008-06-19 10:30:00,4.51,4.52,4.5,4.5,90000.0,4.51,4.52,4.5,4.5,90000.0
2008-06-19 10:35:00,4.5,4.51,4.49,4.49,44800.0,4.5,4.51,4.49,4.49,44800.0
2008-06-19 10:40:00,4.49,4.49,4.45,4.47,77200.0,4.49,4.49,4.45,4.47,77200.0
2008-06-19 10:45:00,4.46,4.49,4.44,4.49,73600.0,4.46,4.49,4.44,4.49,73600.0
2008-06-19 10:50:00,4.49,4.5,4.48,4.48,21200.0,4.49,4.5,4.48,4.48,21200.0
2008-06-19 10:55:00,4.48,4.49,4.48,4.49,5200.0,4.48,4.49,4.48,4.49,5200.0
2008-06-19 11:00:00,4.49,4.51,4.49,4.5,35600.0,4.49,4.51,4.49,4.5,35600.0
2008-06-19 11:05:00,4.5,4.5,4.47,4.5,22800.0,4.5,4.5,4.47,4.5,22800.0
2008-06-19 11:10:00,4.49,4.51,4.48,4.51,41600.0,4.49,4.51,4.48,4.51,41600.0
2008-06-19 11:15:00,4.51,4.53,4.5,4.52,37200.0,4.51,4.53,4.5,4.52,37200.0
2008-06-19 11:20:00,4.52,4.53,4.49,4.5,70400.0,4.52,4.53,4.49,4.5,70400.0
2008-06-19 11:25:00,4.5,4.5,4.5,4.5,13600.0,4.5,4.5,4.5,4.5,13600.0
2008-06-19 11:30:00,4.5,4.5,4.5,4.5,10400.0,4.5,4.5,4.5,4.5,10400.0
2008-06-19 11:35:00,4.5,4.51,4.5,4.51,22400.0,4.5,4.51,4.5,4.51,22400.0
2008-06-19 11:40:00,4.51,4.52,4.51,4.51,17600.0,4.51,4.52,4.51,4.51,17600.0
2008-06-19 11:45:00,4.51,4.52,4.51,4.52,13600.0,4.51,4.52,4.51,4.52,13600.0
2008-06-19 11:50:00,4.52,4.53,4.51,4.52,17200.0,4.52,4.53,4.51,4.52,17200.0
2008-06-19 11:55:00,4.52,4.53,4.52,4.52,15200.0,4.52,4.53,4.52,4.52,15200.0
2008-06-19 12:00:00,4.52,4.53,4.52,4.53,11200.0,4.52,4.53,4.52,4.53,11200.0
2008-06-19 12:05:00,4.53,4.53,4.52,4.53,31200.0,4.53,4.53,4.52,4.53,31200.0
2008-06-19 12:10:00,4.53,4.53,4.51,4.52,25600.0,4.53,4.53,4.51,4.52,25600.0
2008-06-19 12:15:00,4.52,4.54,4.52,4.53,13200.0,4.52,4.54,4.52,4.53,13200.0
2008-06-19 12:20:00,4.54,4.56,4.54,4.55,8000.0,4.54,4.56,4.54,4.55,8000.0
2008-06-19 12:25:00,4.56,4.57,4.56,4.57,23600.0,4.56,4.57,4.56,4.57,23600.0
2008-06-19 12:30:00,4.57,4.57,4.54,4.54,101600.0,4.57,4.57,4.54,4.54,101600.0
2008-06-19 12:35:00,4.55,4.56,4.54,4.54,18400.0,4.55,4.56,4.54,4.54,18400.0
2008-06-19 12:40:00,4.54,4.54,4.52,4.53,46000.0,4.54,4.54,4.52,4.53,46000.0
2008-06-19 12:45:00,4.55,4.55,4.53,4.53,12400.0,4.55,4.55,4.53,4.53,12400.0
2008-06-19 12:50:00,4.53,4.54,4.53,4.54,7200.0,4.53,4.54,4.53,4.54,7200.0
2008-06-19 12:55:00,4.53,4.54,4.51,4.53,17600.0,4.53,4.54,4.51,4.53,17600.0
2008-06-19 13:00:00,4.54,4.54,4.53,4.54,4000.0,4.54,4.54,4.53,4.54,4000.0
2008-06-19 13:05:00,4.53,4.53,4.52,4.52,15600.0,4.53,4.53,4.52,4.52,15600.0
2008-06-19 13:10:00,4.53,4.53,4.52,4.53,9600.0,4.53,4.53,4.52,4.53,9600.0
2008-06-19 13:15:00,4.54,4.54,4.52,4.52,9600.0,4.54,4.54,4.52,4.52,9600.0
2008-06-19 13:20:00,4.53,4.53,4.52,4.53,7200.0,4.53,4.53,4.52,4.53,7200.0
2008-06-19 13:25:00,4.53,4.54,4.53,4.53,12400.0,4.53,4.54,4.53,4.53,12400.0
2008-06-19 13:30:00,4.53,4.54,4.53,4.53,27600.0,4.53,4.54,4.53,4.53,27600.0
2008-06-19 13:35:00,4.53,4.53,4.52,4.52,23600.0,4.53,4.53,4.52,4.52,23600.0
2008-06-19 13:40:00,4.53,4.53,4.53,4.53,8800.0,4.53,4.53,4.53,4.53,8800.0
2008-06-19 13:45:00,4.53,4.53,4.52,4.52,6000.0,4.53,4.53,4.52,4.52,6000.0
2008-06-19 13:50:00,4.52,4.53,4.52,4.53,5200.0,4.52,4.53,4.52,4.53,5200.0
2008-06-19 13:55:00,4.54,4.54,4.53,4.53,14000.0,4.54,4.54,4.53,4.53,14000.0
2008-06-19 14:00:00,4.53,4.53,4.52,4.53,10000.0,4.53,4.53,4.52,4.53,10000.0
2008-06-19 14:05:00,4.53,4.53,4.52,4.53,12800.0,4.53,4.53,4.52,4.53,12800.0
2008-06-19 14:10:00,4.53,4.53,4.52,4.53,13600.0,4.53,4.53,4.52,4.53,13600.0
2008-06-19 14:15:00,4.53,4.53,4.52,4.52,7600.0,4.53,4.53,4.52,4.52,7600.0
2008-06-19 14:20:00,4.53,4.53,4.52,4.53,20400.0,4.53,4.53,4.52,4.53,20400.0
2008-06-19 14:25:00,4.53,4.56,4.53,4.54,18000.0,4.53,4.56,4.53,4.54,18000.0
2008-06-19 14:30:00,4.54,4.55,4.53,4.54,63200.0,4.54,4.55,4.53,4.54,63200.0
2008-06-19 14:35:00,4.54,4.54,4.54,4.54,43200.0,4.54,4.54,4.54,4.54,43200.0
2008-06-19 14:40:00,4.54,4.55,4.54,4.54,12400.0,4.54,4.55,4.54,4.54,12400.0
2008-06-19 14:45:00,4.54,4.55,4.53,4.53,28000.0,4.54,4.55,4.53,4.53,28000.0
2008-06-19 14:50:00,4.53,4.54,4.51,4.52,39200.0,4.53,4.54,4.51,4.52,39200.0
2008-06-19 14:55:00,4.52,4.54,4.52,4.53,45200.0,4.52,4.54,4.52,4.53,45200.0
2008-06-19 15:00:00,4.53,4.54,4.52,4.52,66800.0,4.53,4.54,4.52,4.52,66800.0
2008-06-19 15:05:00,4.52,4.52,4.52,4.52,6800.0,4.52,4.52,4.52,4.52,6800.0
2008-06-19 15:10:00,4.52,4.52,4.52,4.52,13600.0,4.52,4.52,4.52,4.52,13600.0
2008-06-19 15:15:00,4.52,4.52,4.52,4.52,8000.0,4.52,4.52,4.52,4.52,8000.0
2008-06-19 15:20:00,4.52,4.54,4.52,4.52,57600.0,4.52,4.54,4.52,4.52,57600.0
2008-06-19 15:25:00,4.52,4.52,4.52,4.52,33200.0,4.52,4.52,4.52,4.52,33200.0
2008-06-19 15:30:00,4.52,4.52,4.52,4.52,31200.0,4.52,4.52,4.52,4.52,31200.0
2008-06-19 15:35:00,4.52,4.52,4.52,4.52,27600.0,4.52,4.52,4.52,4.52,27600.0
2008-06-19 15:40:00,4.52,4.53,4.52,4.53,26000.0,4.52,4.53,4.52,4.53,26000.0
2008-06-19 15:45:00,4.53,4.54,4.53,4.54,42000.0,4.53,4.54,4.53,4.54,42000.0
2008-06-19 15:50:00,4.54,4.55,4.53,4.55,44400.0,4.54,4.55,4.53,4.55,44400.0
2008-06-19 15:55:00,4.55,4.56,4.54,4.55,76400.0,4.55,4.56,4.54,4.55,76400.0
2008-06-20 09:35:00,4.53,4.53,4.5,4.52,529600.0,4.53,4.53,4.5,4.52,529600.0
2008-06-20 09:40:00,4.51,4.55,4.51,4.55,8400.0,4.51,4.55,4.51,4.55,8400.0
2008-06-20 09:45:00,4.55,4.6,4.54,4.6,23600.0,4.55,4.6,4.54,4.6,23600.0
2008-06-20 09:50:00,4.6,4.61,4.51,4.56,144400.0,4.6,4.61,4.51,4.56,144400.0
2008-06-20 09:55:00,4.57,4.57,4.55,4.57,15600.0,4.57,4.57,4.55,4.57,15600.0
2008-06-20 10:00:00,4.57,4.57,4.53,4.53,28800.0,4.57,4.57,4.53,4.53,28800.0
2008-06-20 10:05:00,4.53,4.53,4.48,4.48,18800.0,4.53,4.53,4.48,4.48,18800.0
2008-06-20 10:10:00,4.48,4.49,4.47,4.47,16800.0,4.48,4.49,4.47,4.47,16800.0
2008-06-20 10:15:00,4.47,4.47,4.45,4.46,20800.0,4.47,4.47,4.45,4.46,20800.0
2008-06-20 10:20:00,4.46,4.46,4.45,4.46,16400.0,4.46,4.46,4.45,4.46,16400.0
2008-06-20 10:25:00,4.46,4.46,4.44,4.46,26400.0,4.46,4.46,4.44,4.46,26400.0
2008-06-20 10:30:00,4.46,4.48,4.46,4.47,27600.0,4.46,4.48,4.46,4.47,27600.0
2008-06-20 10:35:00,4.48,4.48,4.48,4.48,34800.0,4.48,4.48,4.48,4.48,34800.0
2008-06-20 10:40:00,4.48,4.48,4.46,4.46,22400.0,4.48,4.48,4.46,4.46,22400.0
2008-06-20 10:45:00,4.47,4.47,4.45,4.45,12800.0,4.47,4.47,4.45,4.45,12800.0
2008-06-20 10:50:00,4.46,4.49,4.46,4.47,16400.0,4.46,4.49,4.46,4.47,16400.0
2008-06-20 10:55:00,4.47,4.5,4.47,4.48,28000.0,4.47,4.5,4.47,4.48,28000.0
2008-06-20 11:00:00,4.48,4.49,4.48,4.49,4000.0,4.48,4.49,4.48,4.49,4000.0
2008-06-20 11:05:00,4.49,4.5,4.49,4.49,17600.0,4.49,4.5,4.49,4.49,17600.0
2008-06-20 11:10:00,4.49,4.49,4.47,4.47,8000.0,4.49,4.49,4.47,4.47,8000.0
2008-06-20 11:15:00,4.47,4.47,4.47,4.47,6800.0,4.47,4.47,4.47,4.47,6800.0
2008-06-20 11:20:00,4.46,4.47,4.46,4.47,5600.0,4.46,4.47,4.46,4.47,5600.0
2008-06-20 11:25:00,4.47,4.51,4.47,4.51,6400.0,4.47,4.51,4.47,4.51,6400.0
2008-06-20 11:30:00,4.51,4.52,4.51,4.51,5600.0,4.51,4.52,4.51,4.51,5600.0
2008-06-20 11:35:00,4.51,4.52,4.51,4.52,8400.0,4.51,4.52,4.51,4.52,8400.0
2008-06-20 11:40:00,4.51,4.52,4.51,4.52,17600.0,4.51,4.52,4.51,4.52,17600.0
2008-06-20 11:45:00,4.52,4.52,4.5,4.5,13600.0,4.52,4.52,4.5,4.5,13600.0
2008-06-20 11:50:00,4.49,4.5,4.49,4.5,6000.0,4.49,4.5,4.49,4.5,6000.0
2008-06-20 11:55:00,4.5,4.51,4.5,4.51,5200.0,4.5,4.51,4.5,4.51,5200.0
2008-06-20 12:00:00,4.5,4.51,4.5,4.51,10000.0,4.5,4.51,4.5,4.51,10000.0
2008-06-20 12:05:00,4.51,4.51,4.47,4.47,5200.0,4.51,4.51,4.47,4.47,5200.0
2008-06-20 12:10:00,4.48,4.48,4.45,4.46,26400.0,4.48,4.48,4.45,4.46,26400.0
2008-06-20 12:15:00,4.46,4.48,4.46,4.47,20000.0,4.46,4.48,4.46,4.47,20000.0
2008-06-20 12:20:00,4.47,4.47,4.45,4.45,8400.0,4.47,4.47,4.45,4.45,8400.0
2008-06-20 12:25:00,4.45,4.46,4.45,4.45,23600.0,4.45,4.46,4.45,4.45,23600.0
2008-06-20 12:30:00,4.46,4.47,4.45,4.46,24800.0,4.46,4.47,4.45,4.46,24800.0
2008-06-20 12:35:00,4.46,4.47,4.46,4.47,22800.0,4.46,4.47,4.46,4.47,22800.0
2008-06-20 12:40:00,4.47,4.47,4.47,4.47,4800.0,4.47,4.47,4.47,4.47,4800.0
2008-06-20 12:45:00,4.47,4.47,4.47,4.47,4000.0,4.47,4.47,4.47,4.47,4000.0
2008-06-20 12:50:00,4.47,4.47,4.47,4.47,5600.0,4.47,4.47,4.47,4.47,5600.0
2008-06-20 12:55:00,4.47,4.47,4.47,4.47,7600.0,4.47,4.47,4.47,4.47,7600.0
2008-06-20 13:00:00,4.47,4.48,4.47,4.48,18400.0,4.47,4.48,4.47,4.48,18400.0
2008-06-20 13:05:00,4.49,4.49,4.48,4.49,2400.0,4.49,4.49,4.48,4.49,2400.0
2008-06-20 13:10:00,4.49,4.5,4.48,4.49,11600.0,4.49,4.5,4.48,4.49,11600.0
2008-06-20 13:15:00,4.49,4.5,4.48,4.48,6000.0,4.49,4.5,4.48,4.48,6000.0
2008-06-20 13:20:00,4.49,4.49,4.45,4.46,11600.0,4.49,4.49,4.45,4.46,11600.0
2008-06-20 13:25:00,4.46,4.46,4.44,4.44,19200.0,4.46,4.46,4.44,4.44,19200.0
2008-06-20 13:30:00,4.45,4.45,4.43,4.45,31200.0,4.45,4.45,4.43,4.45,31200.0
2008-06-20 13:35:00,4.45,4.47,4.45,4.46,8800.0,4.45,4.47,4.45,4.46,8800.0
2008-06-20 13:40:00,4.46,4.46,4.45,4.46,24800.0,4.46,4.46,4.45,4.46,24800.0
2008-06-20 13:45:00,4.47,4.48,4.46,4.48,11600.0,4.47,4.48,4.46,4.48,11600.0
2008-06-20 13:50:00,4.48,4.48,4.48,4.48,7200.0,4.48,4.48,4.48,4.48,7200.0
2008-06-20 13:55:00,4.48,4.49,4.48,4.48,4000.0,4.48,4.49,4.48,4.48,4000.0
2008-06-20 14:00:00,4.48,4.48,4.47,4.48,12000.0,4.48,4.48,4.47,4.48,12000.0
2008-06-20 14:05:00,4.47,4.49,4.47,4.49,26400.0,4.47,4.49,4.47,4.49,26400.0
2008-06-20 14:10:00,4.49,4.49,4.47,4.47,12000.0,4.49,4.49,4.47,4.47,12000.0
2008-06-20 14:15:00,4.48,4.48,4.47,4.47,6800.0,4.48,4.48,4.47,4.47,6800.0
2008-06-20 14:20:00,4.48,4.49,4.48,4.49,32800.0,4.48,4.49,4.48,4.49,32800.0
2008-06-20 14:25:00,4.49,4.49,4.48,4.49,32000.0,4.49,4.49,4.48,4.49,32000.0
2008-06-20 14:30:00,4.49,4.5,4.49,4.5,95600.0,4.49,4.5,4.49,4.5,95600.0
2008-06-20 14:35:00,4.5,4.5,4.48,4.48,17200.0,4.5,4.5,4.48,4.48,17200.0
2008-06-20 14:40:00,4.48,4.5,4.48,4.5,13600.0,4.48,4.5,4.48,4.5,13600.0
2008-06-20 14:45:00,4.49,4.49,4.49,4.49,9600.0,4.49,4.49,4.49,4.49,9600.0
2008-06-20 14:50:00,4.49,4.49,4.48,4.49,25200.0,4.49,4.49,4.48,4.49,25200.0
2008-06-20 14:55:00,4.49,4.49,4.46,4.47,12400.0,4.49,4.49,4.46,4.47,12400.0
2008-06-20 15:00:00,4.47,4.48,4.47,4.48,8400.0,4.47,4.48,4.47,4.48,8400.0
2008-06-20 15:05:00,4.48,4.5,4.47,4.49,17200.0,4.48,4.5,4.47,4.49,17200.0
2008-06-20 15:10:00,4.49,4.49,4.46,4.47,24800.0,4.49,4.49,4.46,4.47,24800.0
2008-06-20 15:15:00,4.46,4.48,4.46,4.48,10000.0,4.46,4.48,4.46,4.48,10000.0
2008-06-20 15:20:00,4.48,4.5,4.47,4.5,20400.0,4.48,4.5,4.47,4.5,20400.0
2008-06-20 15:25:00,4.5,4.5,4.48,4.49,40400.0,4.5,4.5,4.48,4.49,40400.0
2008-06-20 15:30:00,4.49,4.5,4.49,4.5,28400.0,4.49,4.5,4.49,4.5,28400.0
2008-06-20 15:35:00,4.5,4.5,4.49,4.5,14800.0,4.5,4.5,4.49,4.5,14800.0
2008-06-20 15:40:00,4.5,4.5,4.49,4.5,36800.0,4.5,4.5,4.49,4.5,36800.0
2008-06-20 15:45:00,4.5,4.5,4.5,4.5,31200.0,4.5,4.5,4.5,4.5,31200.0
2008-06-20 15:50:00,4.49,4.5,4.49,4.5,25600.0,4.49,4.5,4.49,4.5,25600.0
2008-06-20 15:55:00,4.5,4.5,4.49,4.5,46800.0,4.5,4.5,4.49,4.5,46800.0
2008-06-23 09:30:00,4.53,4.59,4.53,4.57,48800.0,4.53,4.59,4.53,4.57,48800.0
2008-06-23 09:35:00,4.56,4.56,4.47,4.47,8800.0,4.56,4.56,4.47,4.47,8800.0
2008-06-23 09:40:00,4.49,4.5,4.45,4.45,13200.0,4.49,4.5,4.45,4.45,13200.0
2008-06-23 09:45:00,4.45,4.45,4.42,4.42,23200.0,4.45,4.45,4.42,4.42,23200.0
2008-06-23 09:50:00,4.42,4.43,4.42,4.42,35600.0,4.42,4.43,4.42,4.42,35600.0
2008-06-23 09:55:00,4.42,4.42,4.39,4.39,28000.0,4.42,4.42,4.39,4.39,28000.0
2008-06-23 10:00:00,4.4,4.4,4.39,4.4,20000.0,4.4,4.4,4.39,4.4,20000.0
2008-06-23 10:05:00,4.4,4.4,4.39,4.39,29600.0,4.4,4.4,4.39,4.39,29600.0
2008-06-23 10:10:00,4.39,4.39,4.39,4.39,13600.0,4.39,4.39,4.39,4.39,13600.0
2008-06-23 10:15:00,4.39,4.41,4.39,4.41,18800.0,4.39,4.41,4.39,4.41,18800.0
2008-06-23 10:20:00,4.41,4.41,4.4,4.41,12000.0,4.41,4.41,4.4,4.41,12000.0
2008-06-23 10:25:00,4.4,4.41,4.39,4.41,20400.0,4.4,4.41,4.39,4.41,20400.0
2008-06-23 10:30:00,4.41,4.43,4.41,4.43,21200.0,4.41,4.43,4.41,4.43,21200.0
2008-06-23 10:35:00,4.43,4.43,4.42,4.42,11200.0,4.43,4.43,4.42,4.42,11200.0
2008-06-23 10:40:00,4.42,4.42,4.38,4.38,21200.0,4.42,4.42,4.38,4.38,21200.0
2008-06-23 10:45:00,4.39,4.39,4.38,4.38,16400.0,4.39,4.39,4.38,4.38,16400.0
2008-06-23 10:50:00,4.38,4.38,4.36,4.36,23600.0,4.38,4.38,4.36,4.36,23600.0
2008-06-23 10:55:00,4.36,4.37,4.36,4.36,12000.0,4.36,4.37,4.36,4.36,12000.0
2008-06-23 11:00:00,4.36,4.36,4.36,4.36,24000.0,4.36,4.36,4.36,4.36,24000.0
2008-06-23 11:05:00,4.36,4.36,4.35,4.35,16000.0,4.36,4.36,4.35,4.35,16000.0
2008-06-23 11:10:00,4.35,4.35,4.34,4.35,12000.0,4.35,4.35,4.34,4.35,12000.0
2008-06-23 11:15:00,4.35,4.38,4.34,4.37,26400.0,4.35,4.38,4.34,4.37,26400.0
2008-06-23 11:20:00,4.37,4.39,4.36,4.39,50400.0,4.37,4.39,4.36,4.39,50400.0
2008-06-23 11:25:00,4.39,4.41,4.38,4.4,45200.0,4.39,4.41,4.38,4.4,45200.0
2008-06-23 11:30:00,4.41,4.41,4.38,4.39,40800.0,4.41,4.41,4.38,4.39,40800.0
2008-06-23 11:35:00,4.39,4.4,4.38,4.4,50800.0,4.39,4.4,4.38,4.4,50800.0
2008-06-23 11:40:00,4.39,4.39,4.38,4.39,4800.0,4.39,4.39,4.38,4.39,4800.0
2008-06-23 11:45:00,4.39,4.39,4.37,4.37,12800.0,4.39,4.39,4.37,4.37,12800.0
2008-06-23 11:50:00,4.37,4.37,4.36,4.36,4400.0,4.37,4.37,4.36,4.36,4400.0
2008-06-23 11:55:00,4.36,4.36,4.36,4.36,7600.0,4.36,4.36,4.36,4.36,7600.0
2008-06-23 12:00:00,4.36,4.39,4.36,4.39,11200.0,4.36,4.39,4.36,4.39,11200.0
2008-06-23 12:05:00,4.39,4.39,4.37,4.37,12000.0,4.39,4.39,4.37,4.37,12000.0
2008-06-23 12:10:00,4.37,4.37,4.36,4.37,8800.0,4.37,4.37,4.36,4.37,8800.0
2008-06-23 12:15:00,4.36,4.36,4.36,4.36,2800.0,4.36,4.36,4.36,4.36,2800.0
2008-06-23 12:20:00,4.36,4.36,4.36,4.36,5600.0,4.36,4.36,4.36,4.36,5600.0
2008-06-23 12:25:00,4.36,4.38,4.36,4.38,12000.0,4.36,4.38,4.36,4.38,12000.0
2008-06-23 12:30:00,4.38,4.38,4.38,4.38,6000.0,4.38,4.38,4.38,4.38,6000.0
2008-06-23 12:35:00,4.37,4.38,4.37,4.37,10400.0,4.37,4.38,4.37,4.37,10400.0
2008-06-23 12:40:00,4.37,4.37,4.37,4.37,10400.0,4.37,4.37,4.37,4.37,10400.0
2008-06-23 12:45:00,4.37,4.37,4.36,4.37,12400.0,4.37,4.37,4.36,4.37,12400.0
2008-06-23 12:50:00,4.36,4.37,4.36,4.37,2400.0,4.36,4.37,4.36,4.37,2400.0
2008-06-23 12:55:00,4.37,4.4,4.37,4.4,11600.0,4.37,4.4,4.37,4.4,11600.0
2008-06-23 13:00:00,4.4,4.4,4.39,4.39,4800.0,4.4,4.4,4.39,4.39,4800.0
2008-06-23 13:05:00,4.39,4.39,4.37,4.38,37200.0,4.39,4.39,4.37,4.38,37200.0
2008-06-23 13:10:00,4.39,4.39,4.38,4.38,6000.0,4.39,4.39,4.38,4.38,6000.0
2008-06-23 13:15:00,4.38,4.38,4.38,4.38,5200.0,4.38,4.38,4.38,4.38,5200.0
2008-06-23 13:20:00,4.38,4.38,4.38,4.38,2800.0,4.38,4.38,4.38,4.38,2800.0
2008-06-23 13:25:00,4.38,4.38,4.37,4.37,3600.0,4.38,4.38,4.37,4.37,3600.0
2008-06-23 13:30:00,4.37,4.38,4.37,4.37,6800.0,4.37,4.38,4.37,4.37,6800.0
2008-06-23 13:35:00,4.37,4.37,4.36,4.36,11600.0,4.37,4.37,4.36,4.36,11600.0
2008-06-23 13:40:00,4.36,4.36,4.36,4.36,8800.0,4.36,4.36,4.36,4.36,8800.0
2008-06-23 13:45:00,4.36,4.38,4.36,4.37,24000.0,4.36,4.38,4.36,4.37,24000.0
2008-06-23 13:50:00,4.37,4.37,4.37,4.37,6000.0,4.37,4.37,4.37,4.37,6000.0
2008-06-23 13:55:00,4.37,4.37,4.35,4.36,24800.0,4.37,4.37,4.35,4.36,24800.0
2008-06-23 14:00:00,4.36,4.38,4.35,4.37,108000.0,4.36,4.38,4.35,4.37,108000.0
2008-06-23 14:05:00,4.37,4.37,4.35,4.35,42400.0,4.37,4.37,4.35,4.35,42400.0
2008-06-23 14:10:00,4.35,4.35,4.35,4.35,11200.0,4.35,4.35,4.35,4.35,11200.0
2008-06-23 14:15:00,4.35,4.35,4.35,4.35,6800.0,4.35,4.35,4.35,4.35,6800.0
2008-06-23 14:20:00,4.35,4.35,4.34,4.34,12000.0,4.35,4.35,4.34,4.34,12000.0
2008-06-23 14:25:00,4.34,4.34,4.33,4.33,11600.0,4.34,4.34,4.33,4.33,11600.0
2008-06-23 14:30:00,4.33,4.33,4.33,4.33,11600.0,4.33,4.33,4.33,4.33,11600.0
2008-06-23 14:35:00,4.33,4.35,4.33,4.35,14800.0,4.33,4.35,4.33,4.35,14800.0
2008-06-23 14:40:00,4.35,4.35,4.34,4.34,4400.0,4.35,4.35,4.34,4.34,4400.0
2008-06-23 14:45:00,4.34,4.34,4.33,4.33,8800.0,4.34,4.34,4.33,4.33,8800.0
2008-06-23 14:50:00,4.33,4.33,4.32,4.33,10000.0,4.33,4.33,4.32,4.33,10000.0
2008-06-23 14:55:00,4.32,4.32,4.31,4.32,16400.0,4.32,4.32,4.31,4.32,16400.0
2008-06-23 15:00:00,4.32,4.32,4.31,4.32,22400.0,4.32,4.32,4.31,4.32,22400.0
2008-06-23 15:05:00,4.32,4.33,4.32,4.32,6400.0,4.32,4.33,4.32,4.32,6400.0
2008-06-23 15:10:00,4.33,4.34,4.32,4.34,28000.0,4.33,4.34,4.32,4.34,28000.0
2008-06-23 15:15:00,4.34,4.34,4.32,4.32,39200.0,4.34,4.34,4.32,4.32,39200.0
2008-06-23 15:20:00,4.32,4.34,4.32,4.34,22000.0,4.32,4.34,4.32,4.34,22000.0
2008-06-23 15:25:00,4.33,4.38,4.33,4.37,29600.0,4.33,4.38,4.33,4.37,29600.0
2008-06-23 15:30:00,4.37,4.38,4.37,4.38,22000.0,4.37,4.38,4.37,4.38,22000.0
2008-06-23 15:35:00,4.37,4.37,4.35,4.37,29600.0,4.37,4.37,4.35,4.37,29600.0
2008-06-23 15:40:00,4.37,4.37,4.36,4.36,11200.0,4.37,4.37,4.36,4.36,11200.0
2008-06-23 15:45:00,4.36,4.36,4.36,4.36,17600.0,4.36,4.36,4.36,4.36,17600.0
2008-06-23 15:50:00,4.36,4.37,4.36,4.37,26000.0,4.36,4.37,4.36,4.37,26000.0
2008-06-23 15:55:00,4.37,4.38,4.37,4.37,18000.0,4.37,4.38,4.37,4.37,18000.0
2008-06-24 09:30:00,4.33,4.37,4.33,4.36,15200.0,4.33,4.37,4.33,4.36,15200.0
2008-06-24 09:35:00,4.37,4.39,4.32,4.36,48800.0,4.37,4.39,4.32,4.36,48800.0
2008-06-24 09:40:00,4.38,4.38,4.32,4.36,103200.0,4.38,4.38,4.32,4.36,103200.0
2008-06-24 09:45:00,4.36,4.39,4.32,4.35,43600.0,4.36,4.39,4.32,4.35,43600.0
2008-06-24 09:50:00,4.35,4.39,4.34,4.37,27200.0,4.35,4.39,4.34,4.37,27200.0
2008-06-24 09:55:00,4.37,4.4,4.37,4.38,14400.0,4.37,4.4,4.37,4.38,14400.0
2008-06-24 10:00:00,4.38,4.38,4.33,4.35,29600.0,4.38,4.38,4.33,4.35,29600.0
2008-06-24 10:05:00,4.35,4.35,4.34,4.34,8800.0,4.35,4.35,4.34,4.34,8800.0
2008-06-24 10:10:00,4.35,4.38,4.34,4.38,8400.0,4.35,4.38,4.34,4.38,8400.0
2008-06-24 10:15:00,4.37,4.38,4.35,4.36,8800.0,4.37,4.38,4.35,4.36,8800.0
2008-06-24 10:20:00,4.36,4.36,4.35,4.35,2400.0,4.36,4.36,4.35,4.35,2400.0
2008-06-24 10:25:00,4.35,4.36,4.35,4.36,9200.0,4.35,4.36,4.35,4.36,9200.0
2008-06-24 10:30:00,4.35,4.36,4.34,4.34,8400.0,4.35,4.36,4.34,4.34,8400.0
2008-06-24 10:35:00,4.34,4.34,4.34,4.34,3200.0,4.34,4.34,4.34,4.34,3200.0
2008-06-24 10:40:00,4.33,4.34,4.33,4.34,15200.0,4.33,4.34,4.33,4.34,15200.0
2008-06-24 10:45:00,4.35,4.37,4.35,4.37,3200.0,4.35,4.37,4.35,4.37,3200.0
2008-06-24 10:50:00,4.37,4.37,4.33,4.34,9600.0,4.37,4.37,4.33,4.34,9600.0
2008-06-24 10:55:00,4.34,4.36,4.33,4.36,12000.0,4.34,4.36,4.33,4.36,12000.0
2008-06-24 11:00:00,4.36,4.37,4.35,4.37,8000.0,4.36,4.37,4.35,4.37,8000.0
2008-06-24 11:05:00,4.36,4.37,4.35,4.35,11600.0,4.36,4.37,4.35,4.35,11600.0
2008-06-24 11:10:00,4.35,4.35,4.31,4.32,34800.0,4.35,4.35,4.31,4.32,34800.0
2008-06-24 11:15:00,4.32,4.33,4.32,4.33,16400.0,4.32,4.33,4.32,4.33,16400.0
2008-06-24 11:20:00,4.32,4.36,4.32,4.35,86800.0,4.32,4.36,4.32,4.35,86800.0
2008-06-24 11:25:00,4.34,4.34,4.32,4.32,21600.0,4.34,4.34,4.32,4.32,21600.0
2008-06-24 11:30:00,4.31,4.32,4.3,4.3,14800.0,4.31,4.32,4.3,4.3,14800.0
2008-06-24 11:35:00,4.3,4.31,4.3,4.31,3200.0,4.3,4.31,4.3,4.31,3200.0
2008-06-24 11:40:00,4.31,4.33,4.31,4.33,5600.0,4.31,4.33,4.31,4.33,5600.0
2008-06-24 11:45:00,4.33,4.35,4.33,4.35,10800.0,4.33,4.35,4.33,4.35,10800.0
2008-06-24 11:50:00,4.35,4.38,4.35,4.38,6800.0,4.35,4.38,4.35,4.38,6800.0
2008-06-24 11:55:00,4.38,4.4,4.38,4.4,14000.0,4.38,4.4,4.38,4.4,14000.0
2008-06-24 12:00:00,4.4,4.41,4.4,4.4,10800.0,4.4,4.41,4.4,4.4,10800.0
2008-06-24 12:05:00,4.41,4.42,4.4,4.42,11200.0,4.41,4.42,4.4,4.42,11200.0
2008-06-24 12:10:00,4.42,4.43,4.41,4.43,33600.0,4.42,4.43,4.41,4.43,33600.0
2008-06-24 12:15:00,4.43,4.43,4.42,4.42,17600.0,4.43,4.43,4.42,4.42,17600.0
2008-06-24 12:20:00,4.42,4.43,4.42,4.43,32400.0,4.42,4.43,4.42,4.43,32400.0
2008-06-24 12:25:00,4.43,4.43,4.42,4.43,9600.0,4.43,4.43,4.42,4.43,9600.0
2008-06-24 12:30:00,4.43,4.43,4.42,4.42,22800.0,4.43,4.43,4.42,4.42,22800.0
2008-06-24 12:35:00,4.42,4.43,4.42,4.42,8800.0,4.42,4.43,4.42,4.42,8800.0
2008-06-24 12:40:00,4.43,4.43,4.42,4.42,23200.0,4.43,4.43,4.42,4.42,23200.0
2008-06-24 12:45:00,4.42,4.43,4.42,4.43,28400.0,4.42,4.43,4.42,4.43,28400.0
2008-06-24 12:50:00,4.42,4.42,4.42,4.42,12800.0,4.42,4.42,4.42,4.42,12800.0
2008-06-24 12:55:00,4.42,4.43,4.42,4.42,21200.0,4.42,4.43,4.42,4.42,21200.0
2008-06-24 13:00:00,4.42,4.42,4.41,4.42,8400.0,4.42,4.42,4.41,4.42,8400.0
2008-06-24 13:05:00,4.41,4.42,4.41,4.42,3600.0,4.41,4.42,4.41,4.42,3600.0
2008-06-24 13:10:00,4.42,4.42,4.41,4.41,6000.0,4.42,4.42,4.41,4.41,6000.0
2008-06-24 13:15:00,4.41,4.41,4.4,4.41,13200.0,4.41,4.41,4.4,4.41,13200.0
2008-06-24 13:20:00,4.41,4.42,4.41,4.42,6000.0,4.41,4.42,4.41,4.42,6000.0
2008-06-24 13:25:00,4.42,4.42,4.4,4.4,8400.0,4.42,4.42,4.4,4.4,8400.0
2008-06-24 13:30:00,4.39,4.4,4.38,4.38,2800.0,4.39,4.4,4.38,4.38,2800.0
2008-06-24 13:35:00,4.39,4.39,4.39,4.39,3600.0,4.39,4.39,4.39,4.39,3600.0
2008-06-24 13:40:00,4.37,4.37,4.36,4.36,6000.0,4.37,4.37,4.36,4.36,6000.0
2008-06-24 13:45:00,4.36,4.38,4.36,4.37,8800.0,4.36,4.38,4.36,4.37,8800.0
2008-06-24 13:50:00,4.37,4.38,4.37,4.38,3600.0,4.37,4.38,4.37,4.38,3600.0
2008-06-24 13:55:00,4.37,4.38,4.37,4.38,3200.0,4.37,4.38,4.37,4.38,3200.0
2008-06-24 14:00:00,4.38,4.38,4.38,4.38,8400.0,4.38,4.38,4.38,4.38,8400.0
2008-06-24 14:05:00,4.38,4.38,4.36,4.36,30000.0,4.38,4.38,4.36,4.36,30000.0
2008-06-24 14:10:00,4.36,4.38,4.36,4.37,28400.0,4.36,4.38,4.36,4.37,28400.0
2008-06-24 14:15:00,4.36,4.37,4.35,4.36,71600.0,4.36,4.37,4.35,4.36,71600.0
2008-06-24 14:20:00,4.37,4.37,4.35,4.35,16000.0,4.37,4.37,4.35,4.35,16000.0
2008-06-24 14:25:00,4.35,4.37,4.35,4.37,6800.0,4.35,4.37,4.35,4.37,6800.0
2008-06-24 14:30:00,4.37,4.37,4.36,4.36,5200.0,4.37,4.37,4.36,4.36,5200.0
2008-06-24 14:35:00,4.36,4.36,4.36,4.36,4400.0,4.36,4.36,4.36,4.36,4400.0
2008-06-24 14:40:00,4.35,4.36,4.35,4.35,7200.0,4.35,4.36,4.35,4.35,7200.0
2008-06-24 14:45:00,4.35,4.35,4.34,4.34,9600.0,4.35,4.35,4.34,4.34,9600.0
2008-06-24 14:50:00,4.34,4.34,4.33,4.34,6800.0,4.34,4.34,4.33,4.34,6800.0
2008-06-24 14:55:00,4.34,4.34,4.33,4.33,3200.0,4.34,4.34,4.33,4.33,3200.0
2008-06-24 15:00:00,4.34,4.36,4.34,4.36,14800.0,4.34,4.36,4.34,4.36,14800.0
2008-06-24 15:05:00,4.36,4.36,4.33,4.34,41200.0,4.36,4.36,4.33,4.34,41200.0
2008-06-24 15:10:00,4.34,4.34,4.33,4.33,7200.0,4.34,4.34,4.33,4.33,7200.0
2008-06-24 15:15:00,4.33,4.34,4.33,4.34,8400.0,4.33,4.34,4.33,4.34,8400.0
2008-06-24 15:20:00,4.35,4.35,4.33,4.34,18400.0,4.35,4.35,4.33,4.34,18400.0
2008-06-24 15:25:00,4.34,4.34,4.32,4.32,25200.0,4.34,4.34,4.32,4.32,25200.0
2008-06-24 15:30:00,4.33,4.34,4.33,4.33,14800.0,4.33,4.34,4.33,4.33,14800.0
2008-06-24 15:35:00,4.33,4.34,4.33,4.33,17600.0,4.33,4.34,4.33,4.33,17600.0
2008-06-24 15:40:00,4.33,4.33,4.33,4.33,9600.0,4.33,4.33,4.33,4.33,9600.0
2008-06-24 15:45:00,4.34,4.34,4.33,4.33,13600.0,4.34,4.34,4.33,4.33,13600.0
2008-06-24 15:50:00,4.32,4.32,4.3,4.31,30800.0,4.32,4.32,4.3,4.31,30800.0
2008-06-24 15:55:00,4.31,4.31,4.29,4.29,44000.0,4.31,4.31,4.29,4.29,44000.0
2008-06-25 09:30:00,4.27,4.3,4.26,4.29,29200.0,4.27,4.3,4.26,4.29,29200.0
2008-06-25 09:35:00,4.29,4.29,4.26,4.27,6800.0,4.29,4.29,4.26,4.27,6800.0
2008-06-25 09:40:00,4.27,4.3,4.26,4.28,58000.0,4.27,4.3,4.26,4.28,58000.0
2008-06-25 09:45:00,4.28,4.32,4.28,4.32,15600.0,4.28,4.32,4.28,4.32,15600.0
2008-06-25 09:50:00,4.32,4.32,4.29,4.3,3600.0,4.32,4.32,4.29,4.3,3600.0
2008-06-25 09:55:00,4.29,4.32,4.29,4.31,6800.0,4.29,4.32,4.29,4.31,6800.0
2008-06-25 10:00:00,4.32,4.35,4.32,4.35,11200.0,4.32,4.35,4.32,4.35,11200.0
2008-06-25 10:05:00,4.36,4.38,4.36,4.37,7600.0,4.36,4.38,4.36,4.37,7600.0
2008-06-25 10:10:00,4.37,4.38,4.37,4.37,6800.0,4.37,4.38,4.37,4.37,6800.0
2008-06-25 10:15:00,4.36,4.37,4.36,4.37,9200.0,4.36,4.37,4.36,4.37,9200.0
2008-06-25 10:20:00,4.37,4.38,4.36,4.37,7200.0,4.37,4.38,4.36,4.37,7200.0
2008-06-25 10:25:00,4.37,4.37,4.37,4.37,1200.0,4.37,4.37,4.37,4.37,1200.0
2008-06-25 10:30:00,4.38,4.38,4.37,4.38,15200.0,4.38,4.38,4.37,4.38,15200.0
2008-06-25 10:35:00,4.38,4.42,4.38,4.42,16000.0,4.38,4.42,4.38,4.42,16000.0
2008-06-25 10:40:00,4.42,4.42,4.42,4.42,6400.0,4.42,4.42,4.42,4.42,6400.0
2008-06-25 10:45:00,4.42,4.42,4.41,4.42,10400.0,4.42,4.42,4.41,4.42,10400.0
2008-06-25 10:50:00,4.42,4.43,4.42,4.43,13600.0,4.42,4.43,4.42,4.43,13600.0
2008-06-25 10:55:00,4.43,4.44,4.42,4.44,26000.0,4.43,4.44,4.42,4.44,26000.0
2008-06-25 11:00:00,4.43,4.43,4.43,4.43,4400.0,4.43,4.43,4.43,4.43,4400.0
2008-06-25 11:05:00,4.42,4.43,4.42,4.43,6800.0,4.42,4.43,4.42,4.43,6800.0
2008-06-25 11:10:00,4.42,4.42,4.42,4.42,4000.0,4.42,4.42,4.42,4.42,4000.0
2008-06-25 11:15:00,4.42,4.43,4.42,4.43,9600.0,4.42,4.43,4.42,4.43,9600.0
2008-06-25 11:20:00,4.43,4.45,4.43,4.45,12000.0,4.43,4.45,4.43,4.45,12000.0
2008-06-25 11:25:00,4.45,4.46,4.45,4.46,8800.0,4.45,4.46,4.45,4.46,8800.0
2008-06-25 11:30:00,4.46,4.46,4.46,4.46,9600.0,4.46,4.46,4.46,4.46,9600.0
2008-06-25 11:35:00,4.45,4.46,4.45,4.45,8400.0,4.45,4.46,4.45,4.45,8400.0
2008-06-25 11:40:00,4.45,4.45,4.42,4.42,15200.0,4.45,4.45,4.42,4.42,15200.0
2008-06-25 11:45:00,4.42,4.43,4.42,4.42,8800.0,4.42,4.43,4.42,4.42,8800.0
2008-06-25 11:50:00,4.42,4.44,4.42,4.44,6400.0,4.42,4.44,4.42,4.44,6400.0
2008-06-25 11:55:00,4.45,4.46,4.44,4.46,15600.0,4.45,4.46,4.44,4.46,15600.0
2008-06-25 12:00:00,4.46,4.46,4.46,4.46,15600.0,4.46,4.46,4.46,4.46,15600.0
2008-06-25 12:05:00,4.45,4.45,4.44,4.44,7200.0,4.45,4.45,4.44,4.44,7200.0
2008-06-25 12:10:00,4.44,4.44,4.44,4.44,3200.0,4.44,4.44,4.44,4.44,3200.0
2008-06-25 12:15:00,4.44,4.45,4.44,4.45,4400.0,4.44,4.45,4.44,4.45,4400.0
2008-06-25 12:20:00,4.45,4.46,4.45,4.46,4800.0,4.45,4.46,4.45,4.46,4800.0
2008-06-25 12:25:00,4.46,4.47,4.46,4.47,6400.0,4.46,4.47,4.46,4.47,6400.0
2008-06-25 12:30:00,4.47,4.49,4.47,4.47,26000.0,4.47,4.49,4.47,4.47,26000.0
2008-06-25 12:35:00,4.47,4.47,4.46,4.46,18800.0,4.47,4.47,4.46,4.46,18800.0
2008-06-25 12:40:00,4.46,4.46,4.45,4.45,6000.0,4.46,4.46,4.45,4.45,6000.0
2008-06-25 12:45:00,4.45,4.45,4.44,4.44,2000.0,4.45,4.45,4.44,4.44,2000.0
2008-06-25 12:50:00,4.45,4.46,4.44,4.46,12400.0,4.45,4.46,4.44,4.46,12400.0
2008-06-25 12:55:00,4.46,4.46,4.45,4.45,3200.0,4.46,4.46,4.45,4.45,3200.0
2008-06-25 13:00:00,4.45,4.45,4.45,4.45,5600.0,4.45,4.45,4.45,4.45,5600.0
2008-06-25 13:05:00,4.44,4.44,4.43,4.43,9200.0,4.44,4.44,4.43,4.43,9200.0
2008-06-25 13:10:00,4.43,4.45,4.43,4.44,10800.0,4.43,4.45,4.43,4.44,10800.0
2008-06-25 13:15:00,4.44,4.44,4.44,4.44,4800.0,4.44,4.44,4.44,4.44,4800.0
2008-06-25 13:20:00,4.44,4.44,4.43,4.43,10800.0,4.44,4.44,4.43,4.43,10800.0
2008-06-25 13:25:00,4.43,4.43,4.43,4.43,6400.0,4.43,4.43,4.43,4.43,6400.0
2008-06-25 13:30:00,4.43,4.43,4.43,4.43,12000.0,4.43,4.43,4.43,4.43,12000.0
2008-06-25 13:35:00,4.43,4.43,4.4,4.4,16000.0,4.43,4.43,4.4,4.4,16000.0
2008-06-25 13:40:00,4.4,4.41,4.4,4.41,14800.0,4.4,4.41,4.4,4.41,14800.0
2008-06-25 13:45:00,4.41,4.42,4.41,4.41,12400.0,4.41,4.42,4.41,4.41,12400.0
2008-06-25 13:50:00,4.42,4.43,4.42,4.43,3200.0,4.42,4.43,4.42,4.43,3200.0
2008-06-25 13:55:00,4.43,4.43,4.43,4.43,10400.0,4.43,4.43,4.43,4.43,10400.0
2008-06-25 14:00:00,4.43,4.43,4.41,4.41,13200.0,4.43,4.43,4.41,4.41,13200.0
2008-06-25 14:05:00,4.41,4.41,4.4,4.41,11600.0,4.41,4.41,4.4,4.41,11600.0
2008-06-25 14:10:00,4.41,4.44,4.4,4.44,24000.0,4.41,4.44,4.4,4.44,24000.0
2008-06-25 14:15:00,4.44,4.44,4.43,4.43,22800.0,4.44,4.44,4.43,4.43,22800.0
2008-06-25 14:20:00,4.43,4.45,4.43,4.43,14000.0,4.43,4.45,4.43,4.43,14000.0
2008-06-25 14:25:00,4.43,4.43,4.42,4.42,13600.0,4.43,4.43,4.42,4.42,13600.0
2008-06-25 14:30:00,4.41,4.43,4.4,4.43,19200.0,4.41,4.43,4.4,4.43,19200.0
2008-06-25 14:35:00,4.43,4.45,4.42,4.42,24800.0,4.43,4.45,4.42,4.42,24800.0
2008-06-25 14:40:00,4.42,4.43,4.42,4.43,8400.0,4.42,4.43,4.42,4.43,8400.0
2008-06-25 14:45:00,4.43,4.43,4.42,4.43,12800.0,4.43,4.43,4.42,4.43,12800.0
2008-06-25 14:50:00,4.43,4.44,4.43,4.44,8800.0,4.43,4.44,4.43,4.44,8800.0
2008-06-25 14:55:00,4.44,4.45,4.43,4.44,9600.0,4.44,4.45,4.43,4.44,9600.0
2008-06-25 15:00:00,4.45,4.48,4.45,4.47,15200.0,4.45,4.48,4.45,4.47,15200.0
2008-06-25 15:05:00,4.47,4.47,4.45,4.46,12000.0,4.47,4.47,4.45,4.46,12000.0
2008-06-25 15:10:00,4.46,4.46,4.46,4.46,6000.0,4.46,4.46,4.46,4.46,6000.0
2008-06-25 15:15:00,4.46,4.46,4.45,4.45,11600.0,4.46,4.46,4.45,4.45,11600.0
2008-06-25 15:20:00,4.45,4.45,4.42,4.43,15200.0,4.45,4.45,4.42,4.43,15200.0
2008-06-25 15:25:00,4.43,4.44,4.42,4.44,18800.0,4.43,4.44,4.42,4.44,18800.0
2008-06-25 15:30:00,4.44,4.45,4.42,4.42,16000.0,4.44,4.45,4.42,4.42,16000.0
2008-06-25 15:35:00,4.42,4.42,4.38,4.41,17200.0,4.42,4.42,4.38,4.41,17200.0
2008-06-25 15:40:00,4.41,4.43,4.41,4.42,14400.0,4.41,4.43,4.41,4.42,14400.0
2008-06-25 15:45:00,4.42,4.42,4.39,4.39,17200.0,4.42,4.42,4.39,4.39,17200.0
2008-06-25 15:50:00,4.4,4.43,4.39,4.42,30800.0,4.4,4.43,4.39,4.42,30800.0
2008-06-25 15:55:00,4.42,4.44,4.41,4.43,60400.0,4.42,4.44,4.41,4.43,60400.0
2008-06-26 09:30:00,4.37,4.39,4.36,4.36,4400.0,4.37,4.39,4.36,4.36,4400.0
2008-06-26 09:35:00,4.38,4.38,4.35,4.35,2800.0,4.38,4.38,4.35,4.35,2800.0
2008-06-26 09:40:00,4.35,4.4,4.35,4.4,7200.0,4.35,4.4,4.35,4.4,7200.0
2008-06-26 09:45:00,4.39,4.39,4.34,4.35,16800.0,4.39,4.39,4.34,4.35,16800.0
2008-06-26 09:50:00,4.35,4.38,4.34,4.37,25600.0,4.35,4.38,4.34,4.37,25600.0
2008-06-26 09:55:00,4.38,4.41,4.35,4.4,51200.0,4.38,4.41,4.35,4.4,51200.0
2008-06-26 10:00:00,4.4,4.44,4.4,4.42,13200.0,4.4,4.44,4.4,4.42,13200.0
2008-06-26 10:05:00,4.42,4.43,4.41,4.43,24000.0,4.42,4.43,4.41,4.43,24000.0
2008-06-26 10:10:00,4.43,4.43,4.42,4.42,9200.0,4.43,4.43,4.42,4.42,9200.0
2008-06-26 10:15:00,4.42,4.42,4.39,4.42,12000.0,4.42,4.42,4.39,4.42,12000.0
2008-06-26 10:20:00,4.43,4.43,4.43,4.43,2000.0,4.43,4.43,4.43,4.43,2000.0
2008-06-26 10:25:00,4.44,4.46,4.44,4.45,6400.0,4.44,4.46,4.44,4.45,6400.0
2008-06-26 10:30:00,4.44,4.45,4.42,4.42,14400.0,4.44,4.45,4.42,4.42,14400.0
2008-06-26 10:35:00,4.41,4.41,4.4,4.4,4400.0,4.41,4.41,4.4,4.4,4400.0
2008-06-26 10:40:00,4.39,4.41,4.39,4.4,19600.0,4.39,4.41,4.39,4.4,19600.0
2008-06-26 10:45:00,4.4,4.4,4.36,4.36,9600.0,4.4,4.4,4.36,4.36,9600.0
2008-06-26 10:50:00,4.36,4.37,4.34,4.34,12800.0,4.36,4.37,4.34,4.34,12800.0
2008-06-26 10:55:00,4.33,4.33,4.31,4.31,15600.0,4.33,4.33,4.31,4.31,15600.0
2008-06-26 11:00:00,4.32,4.33,4.32,4.33,3600.0,4.32,4.33,4.32,4.33,3600.0
2008-06-26 11:05:00,4.34,4.34,4.32,4.33,10800.0,4.34,4.34,4.32,4.33,10800.0
2008-06-26 11:10:00,4.33,4.33,4.32,4.33,2800.0,4.33,4.33,4.32,4.33,2800.0
2008-06-26 11:15:00,4.33,4.33,4.31,4.31,7600.0,4.33,4.33,4.31,4.31,7600.0
2008-06-26 11:20:00,4.31,4.32,4.31,4.32,4000.0,4.31,4.32,4.31,4.32,4000.0
2008-06-26 11:25:00,4.33,4.34,4.33,4.33,4000.0,4.33,4.34,4.33,4.33,4000.0
2008-06-26 11:30:00,4.34,4.34,4.33,4.34,3600.0,4.34,4.34,4.33,4.34,3600.0
2008-06-26 11:35:00,4.35,4.35,4.35,4.35,6800.0,4.35,4.35,4.35,4.35,6800.0
2008-06-26 11:40:00,4.35,4.36,4.35,4.36,1600.0,4.35,4.36,4.35,4.36,1600.0
2008-06-26 11:45:00,4.36,4.36,4.35,4.36,8000.0,4.36,4.36,4.35,4.36,8000.0
2008-06-26 11:50:00,4.36,4.37,4.36,4.36,7600.0,4.36,4.37,4.36,4.36,7600.0
2008-06-26 11:55:00,4.36,4.37,4.34,4.36,68000.0,4.36,4.37,4.34,4.36,68000.0
2008-06-26 12:00:00,4.36,4.37,4.35,4.37,18000.0,4.36,4.37,4.35,4.37,18000.0
2008-06-26 12:05:00,4.37,4.38,4.36,4.36,8400.0,4.37,4.38,4.36,4.36,8400.0
2008-06-26 12:10:00,4.36,4.38,4.36,4.37,24000.0,4.36,4.38,4.36,4.37,24000.0
2008-06-26 12:15:00,4.37,4.38,4.37,4.38,50800.0,4.37,4.38,4.37,4.38,50800.0
2008-06-26 12:20:00,4.37,4.39,4.37,4.39,11200.0,4.37,4.39,4.37,4.39,11200.0
2008-06-26 12:25:00,4.39,4.39,4.38,4.38,29600.0,4.39,4.39,4.38,4.38,29600.0
2008-06-26 12:30:00,4.38,4.38,4.38,4.38,43600.0,4.38,4.38,4.38,4.38,43600.0
2008-06-26 12:35:00,4.38,4.39,4.38,4.39,22400.0,4.38,4.39,4.38,4.39,22400.0
2008-06-26 12:40:00,4.39,4.39,4.37,4.37,64000.0,4.39,4.39,4.37,4.37,64000.0
2008-06-26 12:45:00,4.37,4.37,4.35,4.35,10800.0,4.37,4.37,4.35,4.35,10800.0
2008-06-26 12:50:00,4.35,4.37,4.34,4.35,35200.0,4.35,4.37,4.34,4.35,35200.0
2008-06-26 12:55:00,4.35,4.37,4.35,4.37,41600.0,4.35,4.37,4.35,4.37,41600.0
2008-06-26 13:00:00,4.37,4.38,4.36,4.38,18800.0,4.37,4.38,4.36,4.38,18800.0
2008-06-26 13:05:00,4.38,4.38,4.37,4.37,98800.0,4.38,4.38,4.37,4.37,98800.0
2008-06-26 13:10:00,4.37,4.39,4.37,4.37,103600.0,4.37,4.39,4.37,4.37,103600.0
2008-06-26 13:15:00,4.37,4.38,4.37,4.37,15600.0,4.37,4.38,4.37,4.37,15600.0
2008-06-26 13:20:00,4.37,4.37,4.37,4.37,5600.0,4.37,4.37,4.37,4.37,5600.0
2008-06-26 13:25:00,4.37,4.37,4.35,4.36,16000.0,4.37,4.37,4.35,4.36,16000.0
2008-06-26 13:30:00,4.36,4.38,4.36,4.36,40400.0,4.36,4.38,4.36,4.36,40400.0
2008-06-26 13:35:00,4.36,4.37,4.36,4.37,3600.0,4.36,4.37,4.36,4.37,3600.0
2008-06-26 13:40:00,4.37,4.37,4.37,4.37,3200.0,4.37,4.37,4.37,4.37,3200.0
2008-06-26 13:45:00,4.37,4.38,4.37,4.37,10800.0,4.37,4.38,4.37,4.37,10800.0
2008-06-26 13:50:00,4.37,4.38,4.37,4.38,45600.0,4.37,4.38,4.37,4.38,45600.0
2008-06-26 13:55:00,4.38,4.38,4.38,4.38,0.0,4.38,4.38,4.38,4.38,0.0
2008-06-26 14:00:00,4.39,4.41,4.39,4.4,13600.0,4.39,4.41,4.39,4.4,13600.0
2008-06-26 14:05:00,4.4,4.41,4.4,4.4,18400.0,4.4,4.41,4.4,4.4,18400.0
2008-06-26 14:10:00,4.41,4.41,4.38,4.38,45200.0,4.41,4.41,4.38,4.38,45200.0
2008-06-26 14:15:00,4.38,4.38,4.37,4.37,21200.0,4.38,4.38,4.37,4.37,21200.0
2008-06-26 14:20:00,4.37,4.37,4.36,4.37,13200.0,4.37,4.37,4.36,4.37,13200.0
2008-06-26 14:25:00,4.37,4.38,4.37,4.38,14800.0,4.37,4.38,4.37,4.38,14800.0
2008-06-26 14:30:00,4.38,4.38,4.37,4.37,15600.0,4.38,4.38,4.37,4.37,15600.0
2008-06-26 14:35:00,4.36,4.38,4.36,4.36,23200.0,4.36,4.38,4.36,4.36,23200.0
2008-06-26 14:40:00,4.37,4.39,4.37,4.37,20400.0,4.37,4.39,4.37,4.37,20400.0
2008-06-26 14:45:00,4.37,4.38,4.35,4.35,10000.0,4.37,4.38,4.35,4.35,10000.0
2008-06-26 14:50:00,4.35,4.37,4.35,4.36,6000.0,4.35,4.37,4.35,4.36,6000.0
2008-06-26 14:55:00,4.37,4.38,4.37,4.37,13200.0,4.37,4.38,4.37,4.37,13200.0
2008-06-26 15:00:00,4.37,4.38,4.36,4.38,15200.0,4.37,4.38,4.36,4.38,15200.0
2008-06-26 15:05:00,4.38,4.41,4.38,4.4,31600.0,4.38,4.41,4.38,4.4,31600.0
2008-06-26 15:10:00,4.4,4.4,4.39,4.39,5600.0,4.4,4.4,4.39,4.39,5600.0
2008-06-26 15:15:00,4.39,4.41,4.38,4.39,24400.0,4.39,4.41,4.38,4.39,24400.0
2008-06-26 15:20:00,4.4,4.43,4.39,4.42,34400.0,4.4,4.43,4.39,4.42,34400.0
2008-06-26 15:25:00,4.42,4.43,4.41,4.41,23600.0,4.42,4.43,4.41,4.41,23600.0
2008-06-26 15:30:00,4.41,4.41,4.39,4.4,27200.0,4.41,4.41,4.39,4.4,27200.0
2008-06-26 15:35:00,4.4,4.4,4.38,4.38,31200.0,4.4,4.4,4.38,4.38,31200.0
2008-06-26 15:40:00,4.38,4.38,4.35,4.36,25200.0,4.38,4.38,4.35,4.36,25200.0
2008-06-26 15:45:00,4.36,4.38,4.36,4.38,18400.0,4.36,4.38,4.36,4.38,18400.0
2008-06-26 15:50:00,4.37,4.38,4.35,4.35,21200.0,4.37,4.38,4.35,4.35,21200.0
2008-06-26 15:55:00,4.35,4.38,4.35,4.37,27600.0,4.35,4.38,4.35,4.37,27600.0
2008-06-27 09:30:00,4.37,4.38,4.35,4.35,9600.0,4.37,4.38,4.35,4.35,9600.0
2008-06-27 09:35:00,4.37,4.37,4.31,4.33,16400.0,4.37,4.37,4.31,4.33,16400.0
2008-06-27 09:40:00,4.33,4.37,4.33,4.35,9200.0,4.33,4.37,4.33,4.35,9200.0
2008-06-27 09:45:00,4.35,4.38,4.35,4.36,28800.0,4.35,4.38,4.35,4.36,28800.0
2008-06-27 09:50:00,4.36,4.38,4.36,4.38,26400.0,4.36,4.38,4.36,4.38,26400.0
2008-06-27 09:55:00,4.37,4.4,4.37,4.39,16000.0,4.37,4.4,4.37,4.39,16000.0
2008-06-27 10:00:00,4.39,4.4,4.39,4.4,22000.0,4.39,4.4,4.39,4.4,22000.0
2008-06-27 10:05:00,4.4,4.41,4.39,4.4,8800.0,4.4,4.41,4.39,4.4,8800.0
2008-06-27 10:10:00,4.4,4.4,4.38,4.38,4800.0,4.4,4.4,4.38,4.38,4800.0
2008-06-27 10:15:00,4.37,4.37,4.36,4.36,17200.0,4.37,4.37,4.36,4.36,17200.0
2008-06-27 10:20:00,4.35,4.36,4.35,4.36,7200.0,4.35,4.36,4.35,4.36,7200.0
2008-06-27 10:25:00,4.37,4.37,4.36,4.37,9200.0,4.37,4.37,4.36,4.37,9200.0
2008-06-27 10:30:00,4.36,4.37,4.36,4.37,12000.0,4.36,4.37,4.36,4.37,12000.0
2008-06-27 10:35:00,4.37,4.37,4.36,4.36,5200.0,4.37,4.37,4.36,4.36,5200.0
2008-06-27 10:40:00,4.36,4.36,4.32,4.32,6400.0,4.36,4.36,4.32,4.32,6400.0
2008-06-27 10:45:00,4.33,4.33,4.3,4.3,11200.0,4.33,4.33,4.3,4.3,11200.0
2008-06-27 10:50:00,4.3,4.31,4.29,4.3,8000.0,4.3,4.31,4.29,4.3,8000.0
2008-06-27 10:55:00,4.32,4.33,4.32,4.33,6800.0,4.32,4.33,4.32,4.33,6800.0
2008-06-27 11:00:00,4.33,4.33,4.31,4.32,7200.0,4.33,4.33,4.31,4.32,7200.0
2008-06-27 11:05:00,4.32,4.33,4.32,4.33,4800.0,4.32,4.33,4.32,4.33,4800.0
2008-06-27 11:10:00,4.32,4.33,4.32,4.33,5200.0,4.32,4.33,4.32,4.33,5200.0
2008-06-27 11:15:00,4.33,4.33,4.32,4.32,10000.0,4.33,4.33,4.32,4.32,10000.0
2008-06-27 11:20:00,4.32,4.32,4.32,4.32,5600.0,4.32,4.32,4.32,4.32,5600.0
2008-06-27 11:25:00,4.32,4.33,4.32,4.33,7200.0,4.32,4.33,4.32,4.33,7200.0
2008-06-27 11:30:00,4.33,4.35,4.33,4.35,6000.0,4.33,4.35,4.33,4.35,6000.0
2008-06-27 11:35:00,4.34,4.36,4.33,4.35,53200.0,4.34,4.36,4.33,4.35,53200.0
2008-06-27 11:40:00,4.35,4.35,4.34,4.35,9200.0,4.35,4.35,4.34,4.35,9200.0
2008-06-27 11:45:00,4.35,4.36,4.35,4.36,5600.0,4.35,4.36,4.35,4.36,5600.0
2008-06-27 11:50:00,4.36,4.36,4.36,4.36,8000.0,4.36,4.36,4.36,4.36,8000.0
2008-06-27 11:55:00,4.37,4.37,4.36,4.36,75600.0,4.37,4.37,4.36,4.36,75600.0
2008-06-27 12:00:00,4.36,4.37,4.36,4.37,6400.0,4.36,4.37,4.36,4.37,6400.0
2008-06-27 12:05:00,4.37,4.37,4.36,4.36,9200.0,4.37,4.37,4.36,4.36,9200.0
2008-06-27 12:10:00,4.37,4.37,4.36,4.37,8400.0,4.37,4.37,4.36,4.37,8400.0
2008-06-27 12:15:00,4.37,4.37,4.35,4.36,6000.0,4.37,4.37,4.35,4.36,6000.0
2008-06-27 12:20:00,4.36,4.36,4.36,4.36,2000.0,4.36,4.36,4.36,4.36,2000.0
2008-06-27 12:25:00,4.36,4.36,4.36,4.36,8400.0,4.36,4.36,4.36,4.36,8400.0
2008-06-27 12:30:00,4.36,4.36,4.36,4.36,42400.0,4.36,4.36,4.36,4.36,42400.0
2008-06-27 12:35:00,4.36,4.37,4.36,4.37,8000.0,4.36,4.37,4.36,4.37,8000.0
2008-06-27 12:40:00,4.36,4.38,4.36,4.38,62000.0,4.36,4.38,4.36,4.38,62000.0
2008-06-27 12:45:00,4.37,4.37,4.36,4.37,7200.0,4.37,4.37,4.36,4.37,7200.0
2008-06-27 12:50:00,4.36,4.37,4.36,4.37,6000.0,4.36,4.37,4.36,4.37,6000.0
2008-06-27 12:55:00,4.37,4.37,4.36,4.36,22400.0,4.37,4.37,4.36,4.36,22400.0
2008-06-27 13:00:00,4.36,4.37,4.36,4.36,9600.0,4.36,4.37,4.36,4.36,9600.0
2008-06-27 13:05:00,4.36,4.37,4.36,4.36,14800.0,4.36,4.37,4.36,4.36,14800.0
2008-06-27 13:10:00,4.37,4.37,4.36,4.36,10800.0,4.37,4.37,4.36,4.36,10800.0
2008-06-27 13:15:00,4.37,4.37,4.36,4.36,13200.0,4.37,4.37,4.36,4.36,13200.0
2008-06-27 13:20:00,4.37,4.37,4.36,4.36,3600.0,4.37,4.37,4.36,4.36,3600.0
2008-06-27 13:25:00,4.36,4.37,4.36,4.37,9600.0,4.36,4.37,4.36,4.37,9600.0
2008-06-27 13:30:00,4.37,4.37,4.36,4.36,4000.0,4.37,4.37,4.36,4.36,4000.0
2008-06-27 13:35:00,4.36,4.37,4.36,4.36,14400.0,4.36,4.37,4.36,4.36,14400.0
2008-06-27 13:40:00,4.36,4.37,4.36,4.36,6800.0,4.36,4.37,4.36,4.36,6800.0
2008-06-27 13:45:00,4.36,4.37,4.36,4.37,94000.0,4.36,4.37,4.36,4.37,94000.0
2008-06-27 13:50:00,4.37,4.38,4.37,4.37,46800.0,4.37,4.38,4.37,4.37,46800.0
2008-06-27 13:55:00,4.37,4.38,4.37,4.37,16800.0,4.37,4.38,4.37,4.37,16800.0
2008-06-27 14:00:00,4.37,4.38,4.37,4.38,8400.0,4.37,4.38,4.37,4.38,8400.0
2008-06-27 14:05:00,4.38,4.39,4.38,4.38,5200.0,4.38,4.39,4.38,4.38,5200.0
2008-06-27 14:10:00,4.38,4.39,4.38,4.38,3600.0,4.38,4.39,4.38,4.38,3600.0
2008-06-27 14:15:00,4.38,4.4,4.38,4.4,17600.0,4.38,4.4,4.38,4.4,17600.0
2008-06-27 14:20:00,4.4,4.4,4.4,4.4,5600.0,4.4,4.4,4.4,4.4,5600.0
2008-06-27 14:25:00,4.4,4.42,4.38,4.41,14000.0,4.4,4.42,4.38,4.41,14000.0
2008-06-27 14:30:00,4.41,4.41,4.4,4.4,74400.0,4.41,4.41,4.4,4.4,74400.0
2008-06-27 14:35:00,4.4,4.4,4.37,4.38,84000.0,4.4,4.4,4.37,4.38,84000.0
2008-06-27 14:40:00,4.37,4.38,4.36,4.36,9200.0,4.37,4.38,4.36,4.36,9200.0
2008-06-27 14:45:00,4.35,4.36,4.35,4.36,6000.0,4.35,4.36,4.35,4.36,6000.0
2008-06-27 14:50:00,4.37,4.37,4.36,4.36,9200.0,4.37,4.37,4.36,4.36,9200.0
2008-06-27 14:55:00,4.36,4.36,4.35,4.36,11600.0,4.36,4.36,4.35,4.36,11600.0
2008-06-27 15:00:00,4.36,4.37,4.36,4.36,16000.0,4.36,4.37,4.36,4.36,16000.0
2008-06-27 15:05:00,4.36,4.36,4.35,4.35,5200.0,4.36,4.36,4.35,4.35,5200.0
2008-06-27 15:10:00,4.35,4.37,4.35,4.36,4400.0,4.35,4.37,4.35,4.36,4400.0
2008-06-27 15:15:00,4.36,4.36,4.35,4.35,4400.0,4.36,4.36,4.35,4.35,4400.0
2008-06-27 15:20:00,4.35,4.36,4.35,4.36,8000.0,4.35,4.36,4.35,4.36,8000.0
2008-06-27 15:25:00,4.35,4.35,4.33,4.33,8800.0,4.35,4.35,4.33,4.33,8800.0
2008-06-27 15:30:00,4.34,4.34,4.33,4.34,12800.0,4.34,4.34,4.33,4.34,12800.0
2008-06-27 15:35:00,4.35,4.36,4.34,4.34,24400.0,4.35,4.36,4.34,4.34,24400.0
2008-06-27 15:40:00,4.34,4.37,4.34,4.36,89200.0,4.34,4.37,4.34,4.36,89200.0
2008-06-27 15:45:00,4.36,4.37,4.35,4.36,73200.0,4.36,4.37,4.35,4.36,73200.0
2008-06-27 15:50:00,4.36,4.39,4.35,4.38,112000.0,4.36,4.39,4.35,4.38,112000.0
2008-06-27 15:55:00,4.38,4.4,4.35,4.35,152800.0,4.38,4.4,4.35,4.35,152800.0
2008-06-30 09:30:00,4.32,4.33,4.32,4.33,20000.0,4.32,4.33,4.32,4.33,20000.0
2008-06-30 09:35:00,4.32,4.32,4.31,4.31,13600.0,4.32,4.32,4.31,4.31,13600.0
2008-06-30 09:40:00,4.32,4.38,4.32,4.36,27200.0,4.32,4.38,4.32,4.36,27200.0
2008-06-30 09:45:00,4.36,4.37,4.35,4.35,8800.0,4.36,4.37,4.35,4.35,8800.0
2008-06-30 09:50:00,4.36,4.36,4.35,4.36,17200.0,4.36,4.36,4.35,4.36,17200.0
2008-06-30 09:55:00,4.36,4.36,4.31,4.31,14000.0,4.36,4.36,4.31,4.31,14000.0
2008-06-30 10:00:00,4.32,4.32,4.3,4.31,26000.0,4.32,4.32,4.3,4.31,26000.0
2008-06-30 10:05:00,4.32,4.33,4.31,4.33,6400.0,4.32,4.33,4.31,4.33,6400.0
2008-06-30 10:10:00,4.34,4.34,4.32,4.34,47200.0,4.34,4.34,4.32,4.34,47200.0
2008-06-30 10:15:00,4.33,4.35,4.33,4.34,28400.0,4.33,4.35,4.33,4.34,28400.0
2008-06-30 10:20:00,4.35,4.35,4.35,4.35,6800.0,4.35,4.35,4.35,4.35,6800.0
2008-06-30 10:25:00,4.35,4.35,4.35,4.35,9600.0,4.35,4.35,4.35,4.35,9600.0
2008-06-30 10:30:00,4.35,4.35,4.35,4.35,14800.0,4.35,4.35,4.35,4.35,14800.0
2008-06-30 10:35:00,4.35,4.36,4.35,4.36,23600.0,4.35,4.36,4.35,4.36,23600.0
2008-06-30 10:40:00,4.35,4.36,4.35,4.35,17200.0,4.35,4.36,4.35,4.35,17200.0
2008-06-30 10:45:00,4.35,4.36,4.35,4.36,15200.0,4.35,4.36,4.35,4.36,15200.0
2008-06-30 10:50:00,4.36,4.39,4.36,4.38,60400.0,4.36,4.39,4.36,4.38,60400.0
2008-06-30 10:55:00,4.38,4.39,4.38,4.38,10000.0,4.38,4.39,4.38,4.38,10000.0
2008-06-30 11:00:00,4.38,4.39,4.38,4.38,10400.0,4.38,4.39,4.38,4.38,10400.0
2008-06-30 11:05:00,4.37,4.37,4.37,4.37,5600.0,4.37,4.37,4.37,4.37,5600.0
2008-06-30 11:10:00,4.37,4.37,4.36,4.37,5200.0,4.37,4.37,4.36,4.37,5200.0
2008-06-30 11:15:00,4.36,4.36,4.34,4.34,13600.0,4.36,4.36,4.34,4.34,13600.0
2008-06-30 11:20:00,4.34,4.34,4.34,4.34,25200.0,4.34,4.34,4.34,4.34,25200.0
2008-06-30 11:25:00,4.34,4.35,4.34,4.35,10800.0,4.34,4.35,4.34,4.35,10800.0
2008-06-30 11:30:00,4.35,4.35,4.35,4.35,6000.0,4.35,4.35,4.35,4.35,6000.0
2008-06-30 11:35:00,4.35,4.36,4.34,4.34,8000.0,4.35,4.36,4.34,4.34,8000.0
2008-06-30 11:40:00,4.34,4.35,4.33,4.34,16000.0,4.34,4.35,4.33,4.34,16000.0
2008-06-30 11:45:00,4.34,4.34,4.33,4.33,8800.0,4.34,4.34,4.33,4.33,8800.0
2008-06-30 11:50:00,4.33,4.33,4.33,4.33,13200.0,4.33,4.33,4.33,4.33,13200.0
2008-06-30 11:55:00,4.33,4.34,4.33,4.33,11600.0,4.33,4.34,4.33,4.33,11600.0
2008-06-30 12:00:00,4.33,4.33,4.32,4.32,14400.0,4.33,4.33,4.32,4.32,14400.0
2008-06-30 12:05:00,4.32,4.32,4.29,4.3,16000.0,4.32,4.32,4.29,4.3,16000.0
2008-06-30 12:10:00,4.3,4.3,4.29,4.29,11600.0,4.3,4.3,4.29,4.29,11600.0
2008-06-30 12:15:00,4.29,4.29,4.29,4.29,12000.0,4.29,4.29,4.29,4.29,12000.0
2008-06-30 12:20:00,4.29,4.29,4.28,4.28,11200.0,4.29,4.29,4.28,4.28,11200.0
2008-06-30 12:25:00,4.28,4.28,4.27,4.27,17200.0,4.28,4.28,4.27,4.27,17200.0
2008-06-30 12:30:00,4.27,4.29,4.27,4.29,15600.0,4.27,4.29,4.27,4.29,15600.0
2008-06-30 12:35:00,4.29,4.29,4.28,4.29,4400.0,4.29,4.29,4.28,4.29,4400.0
2008-06-30 12:40:00,4.28,4.29,4.28,4.28,2800.0,4.28,4.29,4.28,4.28,2800.0
2008-06-30 12:45:00,4.28,4.29,4.28,4.28,22400.0,4.28,4.29,4.28,4.28,22400.0
2008-06-30 12:50:00,4.29,4.29,4.28,4.28,6800.0,4.29,4.29,4.28,4.28,6800.0
2008-06-30 12:55:00,4.28,4.29,4.28,4.28,6000.0,4.28,4.29,4.28,4.28,6000.0
2008-06-30 13:00:00,4.28,4.28,4.27,4.27,12000.0,4.28,4.28,4.27,4.27,12000.0
2008-06-30 13:05:00,4.27,4.28,4.27,4.27,8000.0,4.27,4.28,4.27,4.27,8000.0
2008-06-30 13:10:00,4.27,4.27,4.27,4.27,6000.0,4.27,4.27,4.27,4.27,6000.0
2008-06-30 13:15:00,4.27,4.27,4.27,4.27,5600.0,4.27,4.27,4.27,4.27,5600.0
2008-06-30 13:20:00,4.27,4.27,4.27,4.27,14000.0,4.27,4.27,4.27,4.27,14000.0
2008-06-30 13:25:00,4.27,4.27,4.24,4.25,32800.0,4.27,4.27,4.24,4.25,32800.0
2008-06-30 13:30:00,4.25,4.27,4.24,4.27,18800.0,4.25,4.27,4.24,4.27,18800.0
2008-06-30 13:35:00,4.27,4.27,4.27,4.27,11200.0,4.27,4.27,4.27,4.27,11200.0
2008-06-30 13:40:00,4.27,4.28,4.27,4.28,9200.0,4.27,4.28,4.27,4.28,9200.0
2008-06-30 13:45:00,4.28,4.28,4.27,4.27,6000.0,4.28,4.28,4.27,4.27,6000.0
2008-06-30 13:50:00,4.27,4.27,4.24,4.24,16800.0,4.27,4.27,4.24,4.24,16800.0
2008-06-30 13:55:00,4.24,4.26,4.24,4.26,8000.0,4.24,4.26,4.24,4.26,8000.0
2008-06-30 14:00:00,4.25,4.25,4.25,4.25,10400.0,4.25,4.25,4.25,4.25,10400.0
2008-06-30 14:05:00,4.25,4.25,4.25,4.25,10000.0,4.25,4.25,4.25,4.25,10000.0
2008-06-30 14:10:00,4.25,4.27,4.25,4.27,12800.0,4.25,4.27,4.25,4.27,12800.0
2008-06-30 14:15:00,4.27,4.27,4.26,4.27,12000.0,4.27,4.27,4.26,4.27,12000.0
2008-06-30 14:20:00,4.27,4.27,4.26,4.26,5600.0,4.27,4.27,4.26,4.26,5600.0
2008-06-30 14:25:00,4.26,4.26,4.25,4.25,11600.0,4.26,4.26,4.25,4.25,11600.0
2008-06-30 14:30:00,4.25,4.25,4.24,4.24,13200.0,4.25,4.25,4.24,4.24,13200.0
2008-06-30 14:35:00,4.24,4.25,4.24,4.24,16800.0,4.24,4.25,4.24,4.24,16800.0
2008-06-30 14:40:00,4.25,4.26,4.24,4.25,18400.0,4.25,4.26,4.24,4.25,18400.0
2008-06-30 14:45:00,4.26,4.26,4.25,4.25,12800.0,4.26,4.26,4.25,4.25,12800.0
2008-06-30 14:50:00,4.24,4.25,4.24,4.25,6800.0,4.24,4.25,4.24,4.25,6800.0
2008-06-30 14:55:00,4.25,4.25,4.23,4.24,24800.0,4.25,4.25,4.23,4.24,24800.0
2008-06-30 15:00:00,4.24,4.26,4.24,4.26,17200.0,4.24,4.26,4.24,4.26,17200.0
2008-06-30 15:05:00,4.26,4.26,4.25,4.25,10000.0,4.26,4.26,4.25,4.25,10000.0
2008-06-30 15:10:00,4.25,4.25,4.24,4.25,13200.0,4.25,4.25,4.24,4.25,13200.0
2008-06-30 15:15:00,4.25,4.26,4.25,4.25,10400.0,4.25,4.26,4.25,4.25,10400.0
2008-06-30 15:20:00,4.26,4.26,4.25,4.26,12400.0,4.26,4.26,4.25,4.26,12400.0
2008-06-30 15:25:00,4.26,4.26,4.24,4.24,25600.0,4.26,4.26,4.24,4.24,25600.0
2008-06-30 15:30:00,4.24,4.24,4.23,4.24,17600.0,4.24,4.24,4.23,4.24,17600.0
2008-06-30 15:35:00,4.24,4.25,4.23,4.24,22400.0,4.24,4.25,4.23,4.24,22400.0
2008-06-30 15:40:00,4.25,4.25,4.25,4.25,13600.0,4.25,4.25,4.25,4.25,13600.0
2008-06-30 15:45:00,4.25,4.25,4.22,4.22,52800.0,4.25,4.25,4.22,4.22,52800.0
2008-06-30 15:50:00,4.22,4.23,4.22,4.22,30800.0,4.22,4.23,4.22,4.22,30800.0
2008-06-30 15:55:00,4.22,4.22,4.2,4.21,62400.0,4.22,4.22,4.2,4.21,62400.0
2008-07-01 09:30:00,4.15,4.15,4.12,4.14,39600.0,4.15,4.15,4.12,4.14,39600.0
2008-07-01 09:35:00,4.15,4.17,4.14,4.16,92400.0,4.15,4.17,4.14,4.16,92400.0
2008-07-01 09:40:00,4.16,4.17,4.14,4.15,22400.0,4.16,4.17,4.14,4.15,22400.0
2008-07-01 09:45:00,4.15,4.16,4.14,4.15,149200.0,4.15,4.16,4.14,4.15,149200.0
2008-07-01 09:50:00,4.15,4.15,4.14,4.15,23600.0,4.15,4.15,4.14,4.15,23600.0
2008-07-01 09:55:00,4.14,4.16,4.14,4.16,17600.0,4.14,4.16,4.14,4.16,17600.0
2008-07-01 10:00:00,4.16,4.2,4.16,4.18,58400.0,4.16,4.2,4.16,4.18,58400.0
2008-07-01 10:05:00,4.17,4.18,4.15,4.15,31200.0,4.17,4.18,4.15,4.15,31200.0
2008-07-01 10:10:00,4.16,4.16,4.15,4.16,12800.0,4.16,4.16,4.15,4.16,12800.0
2008-07-01 10:15:00,4.15,4.16,4.15,4.16,20800.0,4.15,4.16,4.15,4.16,20800.0
2008-07-01 10:20:00,4.16,4.19,4.16,4.19,31600.0,4.16,4.19,4.16,4.19,31600.0
2008-07-01 10:25:00,4.19,4.19,4.17,4.17,31600.0,4.19,4.19,4.17,4.17,31600.0
2008-07-01 10:30:00,4.17,4.18,4.15,4.16,130400.0,4.17,4.18,4.15,4.16,130400.0
2008-07-01 10:35:00,4.16,4.17,4.16,4.17,4800.0,4.16,4.17,4.16,4.17,4800.0
2008-07-01 10:40:00,4.17,4.17,4.16,4.16,13600.0,4.17,4.17,4.16,4.16,13600.0
2008-07-01 10:45:00,4.16,4.17,4.15,4.17,16000.0,4.16,4.17,4.15,4.17,16000.0
2008-07-01 10:50:00,4.17,4.17,4.16,4.17,18400.0,4.17,4.17,4.16,4.17,18400.0
2008-07-01 10:55:00,4.17,4.19,4.16,4.17,6800.0,4.17,4.19,4.16,4.17,6800.0
2008-07-01 11:00:00,4.18,4.2,4.18,4.2,15200.0,4.18,4.2,4.18,4.2,15200.0
2008-07-01 11:05:00,4.2,4.21,4.18,4.18,11200.0,4.2,4.21,4.18,4.18,11200.0
2008-07-01 11:10:00,4.18,4.18,4.18,4.18,4800.0,4.18,4.18,4.18,4.18,4800.0
2008-07-01 11:15:00,4.19,4.19,4.18,4.19,4800.0,4.19,4.19,4.18,4.19,4800.0
2008-07-01 11:20:00,4.19,4.22,4.19,4.21,8800.0,4.19,4.22,4.19,4.21,8800.0
2008-07-01 11:25:00,4.22,4.23,4.22,4.23,10400.0,4.22,4.23,4.22,4.23,10400.0
2008-07-01 11:30:00,4.23,4.24,4.23,4.23,12000.0,4.23,4.24,4.23,4.23,12000.0
2008-07-01 11:35:00,4.23,4.23,4.23,4.23,12000.0,4.23,4.23,4.23,4.23,12000.0
2008-07-01 11:40:00,4.23,4.23,4.22,4.22,25600.0,4.23,4.23,4.22,4.22,25600.0
2008-07-01 11:45:00,4.22,4.22,4.2,4.21,21200.0,4.22,4.22,4.2,4.21,21200.0
2008-07-01 11:50:00,4.21,4.21,4.2,4.21,10000.0,4.21,4.21,4.2,4.21,10000.0
2008-07-01 11:55:00,4.21,4.21,4.19,4.19,13200.0,4.21,4.21,4.19,4.19,13200.0
2008-07-01 12:00:00,4.19,4.2,4.18,4.19,10400.0,4.19,4.2,4.18,4.19,10400.0
2008-07-01 12:05:00,4.2,4.2,4.19,4.2,8800.0,4.2,4.2,4.19,4.2,8800.0
2008-07-01 12:10:00,4.2,4.2,4.18,4.18,38800.0,4.2,4.2,4.18,4.18,38800.0
2008-07-01 12:15:00,4.18,4.18,4.17,4.17,5600.0,4.18,4.18,4.17,4.17,5600.0
2008-07-01 12:20:00,4.17,4.18,4.17,4.17,38800.0,4.17,4.18,4.17,4.17,38800.0
2008-07-01 12:25:00,4.17,4.17,4.16,4.17,14800.0,4.17,4.17,4.16,4.17,14800.0
2008-07-01 12:30:00,4.17,4.17,4.17,4.17,3200.0,4.17,4.17,4.17,4.17,3200.0
2008-07-01 12:35:00,4.17,4.17,4.16,4.17,3200.0,4.17,4.17,4.16,4.17,3200.0
2008-07-01 12:40:00,4.17,4.17,4.16,4.17,14000.0,4.17,4.17,4.16,4.17,14000.0
2008-07-01 12:45:00,4.17,4.18,4.17,4.17,23200.0,4.17,4.18,4.17,4.17,23200.0
2008-07-01 12:50:00,4.17,4.17,4.17,4.17,11600.0,4.17,4.17,4.17,4.17,11600.0
2008-07-01 12:55:00,4.17,4.18,4.17,4.18,32000.0,4.17,4.18,4.17,4.18,32000.0
2008-07-01 13:00:00,4.17,4.18,4.17,4.18,10800.0,4.17,4.18,4.17,4.18,10800.0
2008-07-01 13:05:00,4.17,4.17,4.16,4.16,13200.0,4.17,4.17,4.16,4.16,13200.0
2008-07-01 13:10:00,4.16,4.17,4.16,4.16,13600.0,4.16,4.17,4.16,4.16,13600.0
2008-07-01 13:15:00,4.16,4.17,4.16,4.17,19200.0,4.16,4.17,4.16,4.17,19200.0
2008-07-01 13:20:00,4.17,4.17,4.17,4.17,15200.0,4.17,4.17,4.17,4.17,15200.0
2008-07-01 13:25:00,4.17,4.17,4.16,4.16,14800.0,4.17,4.17,4.16,4.16,14800.0
2008-07-01 13:30:00,4.16,4.16,4.16,4.16,8800.0,4.16,4.16,4.16,4.16,8800.0
2008-07-01 13:35:00,4.16,4.16,4.15,4.15,8800.0,4.16,4.16,4.15,4.15,8800.0
2008-07-01 13:40:00,4.15,4.15,4.15,4.15,8800.0,4.15,4.15,4.15,4.15,8800.0
2008-07-01 13:45:00,4.15,4.18,4.15,4.17,16000.0,4.15,4.18,4.15,4.17,16000.0
2008-07-01 13:50:00,4.17,4.18,4.17,4.18,8400.0,4.17,4.18,4.17,4.18,8400.0
2008-07-01 13:55:00,4.18,4.19,4.18,4.19,10000.0,4.18,4.19,4.18,4.19,10000.0
2008-07-01 14:00:00,4.19,4.19,4.18,4.19,8400.0,4.19,4.19,4.18,4.19,8400.0
2008-07-01 14:05:00,4.18,4.19,4.18,4.19,223200.0,4.18,4.19,4.18,4.19,223200.0
2008-07-01 14:10:00,4.19,4.2,4.19,4.19,10800.0,4.19,4.2,4.19,4.19,10800.0
2008-07-01 14:15:00,4.19,4.2,4.19,4.19,94800.0,4.19,4.2,4.19,4.19,94800.0
2008-07-01 14:20:00,4.2,4.21,4.19,4.2,16800.0,4.2,4.21,4.19,4.2,16800.0
2008-07-01 14:25:00,4.2,4.2,4.18,4.18,66000.0,4.2,4.2,4.18,4.18,66000.0
2008-07-01 14:30:00,4.18,4.19,4.18,4.18,13200.0,4.18,4.19,4.18,4.18,13200.0
2008-07-01 14:35:00,4.18,4.19,4.18,4.18,13200.0,4.18,4.19,4.18,4.18,13200.0
2008-07-01 14:40:00,4.18,4.2,4.18,4.19,46400.0,4.18,4.2,4.18,4.19,46400.0
2008-07-01 14:45:00,4.19,4.21,4.18,4.18,118800.0,4.19,4.21,4.18,4.18,118800.0
2008-07-01 14:50:00,4.18,4.19,4.18,4.18,24000.0,4.18,4.19,4.18,4.18,24000.0
2008-07-01 14:55:00,4.19,4.19,4.18,4.18,9600.0,4.19,4.19,4.18,4.18,9600.0
2008-07-01 15:00:00,4.18,4.19,4.18,4.18,22800.0,4.18,4.19,4.18,4.18,22800.0
2008-07-01 15:05:00,4.18,4.18,4.18,4.18,31200.0,4.18,4.18,4.18,4.18,31200.0
2008-07-01 15:10:00,4.18,4.19,4.18,4.19,20800.0,4.18,4.19,4.18,4.19,20800.0
2008-07-01 15:15:00,4.2,4.2,4.18,4.18,22000.0,4.2,4.2,4.18,4.18,22000.0
2008-07-01 15:20:00,4.18,4.2,4.18,4.2,26400.0,4.18,4.2,4.18,4.2,26400.0
2008-07-01 15:25:00,4.2,4.2,4.18,4.19,16800.0,4.2,4.2,4.18,4.19,16800.0
2008-07-01 15:30:00,4.18,4.2,4.18,4.18,19200.0,4.18,4.2,4.18,4.18,19200.0
2008-07-01 15:35:00,4.18,4.2,4.18,4.2,19200.0,4.18,4.2,4.18,4.2,19200.0
2008-07-01 15:40:00,4.2,4.2,4.18,4.18,21200.0,4.2,4.2,4.18,4.18,21200.0
2008-07-01 15:45:00,4.18,4.2,4.18,4.19,31200.0,4.18,4.2,4.18,4.19,31200.0
2008-07-01 15:50:00,4.18,4.19,4.18,4.19,31600.0,4.18,4.19,4.18,4.19,31600.0
2008-07-01 15:55:00,4.19,4.2,4.19,4.2,74000.0,4.19,4.2,4.19,4.2,74000.0
2008-07-02 09:30:00,4.26,4.27,4.1,4.26,29200.0,4.26,4.27,4.1,4.26,29200.0
2008-07-02 09:35:00,4.26,4.31,4.26,4.31,20000.0,4.26,4.31,4.26,4.31,20000.0
2008-07-02 09:40:00,4.31,4.35,4.3,4.35,19600.0,4.31,4.35,4.3,4.35,19600.0
2008-07-02 09:45:00,4.34,4.35,4.31,4.31,20800.0,4.34,4.35,4.31,4.31,20800.0
2008-07-02 09:50:00,4.3,4.33,4.3,4.32,25200.0,4.3,4.33,4.3,4.32,25200.0
2008-07-02 09:55:00,4.32,4.36,4.32,4.35,13600.0,4.32,4.36,4.32,4.35,13600.0
2008-07-02 10:00:00,4.35,4.36,4.35,4.35,29600.0,4.35,4.36,4.35,4.35,29600.0
2008-07-02 10:05:00,4.35,4.35,4.34,4.34,16800.0,4.35,4.35,4.34,4.34,16800.0
2008-07-02 10:10:00,4.34,4.34,4.34,4.34,9600.0,4.34,4.34,4.34,4.34,9600.0
2008-07-02 10:15:00,4.34,4.34,4.33,4.33,22000.0,4.34,4.34,4.33,4.33,22000.0
2008-07-02 10:20:00,4.33,4.34,4.33,4.34,14400.0,4.33,4.34,4.33,4.34,14400.0
2008-07-02 10:25:00,4.34,4.34,4.34,4.34,16800.0,4.34,4.34,4.34,4.34,16800.0
2008-07-02 10:30:00,4.35,4.35,4.34,4.34,23200.0,4.35,4.35,4.34,4.34,23200.0
2008-07-02 10:35:00,4.34,4.38,4.34,4.37,43200.0,4.34,4.38,4.34,4.37,43200.0
2008-07-02 10:40:00,4.37,4.37,4.36,4.36,16800.0,4.37,4.37,4.36,4.36,16800.0
2008-07-02 10:45:00,4.37,4.37,4.36,4.37,20800.0,4.37,4.37,4.36,4.37,20800.0
2008-07-02 10:50:00,4.37,4.4,4.37,4.39,18800.0,4.37,4.4,4.37,4.39,18800.0
2008-07-02 10:55:00,4.4,4.4,4.39,4.39,33200.0,4.4,4.4,4.39,4.39,33200.0
2008-07-02 11:00:00,4.39,4.39,4.36,4.36,46000.0,4.39,4.39,4.36,4.36,46000.0
2008-07-02 11:05:00,4.36,4.36,4.36,4.36,10400.0,4.36,4.36,4.36,4.36,10400.0
2008-07-02 11:10:00,4.36,4.36,4.36,4.36,18000.0,4.36,4.36,4.36,4.36,18000.0
2008-07-02 11:15:00,4.37,4.38,4.37,4.38,8800.0,4.37,4.38,4.37,4.38,8800.0
2008-07-02 11:20:00,4.38,4.38,4.37,4.37,24800.0,4.38,4.38,4.37,4.37,24800.0
2008-07-02 11:25:00,4.37,4.37,4.37,4.37,8400.0,4.37,4.37,4.37,4.37,8400.0
2008-07-02 11:30:00,4.37,4.37,4.37,4.37,17200.0,4.37,4.37,4.37,4.37,17200.0
2008-07-02 11:35:00,4.37,4.38,4.37,4.37,16000.0,4.37,4.38,4.37,4.37,16000.0
2008-07-02 11:40:00,4.37,4.38,4.37,4.37,12800.0,4.37,4.38,4.37,4.37,12800.0
2008-07-02 11:45:00,4.37,4.37,4.37,4.37,20400.0,4.37,4.37,4.37,4.37,20400.0
2008-07-02 11:50:00,4.37,4.37,4.35,4.35,26400.0,4.37,4.37,4.35,4.35,26400.0
2008-07-02 11:55:00,4.35,4.35,4.33,4.34,66000.0,4.35,4.35,4.33,4.34,66000.0
2008-07-02 12:00:00,4.34,4.34,4.33,4.33,32400.0,4.34,4.34,4.33,4.33,32400.0
2008-07-02 12:05:00,4.34,4.34,4.31,4.32,21600.0,4.34,4.34,4.31,4.32,21600.0
2008-07-02 12:10:00,4.32,4.32,4.32,4.32,5200.0,4.32,4.32,4.32,4.32,5200.0
2008-07-02 12:15:00,4.32,4.32,4.32,4.32,12000.0,4.32,4.32,4.32,4.32,12000.0
2008-07-02 12:20:00,4.32,4.32,4.32,4.32,6400.0,4.32,4.32,4.32,4.32,6400.0
2008-07-02 12:25:00,4.32,4.34,4.32,4.34,20800.0,4.32,4.34,4.32,4.34,20800.0
2008-07-02 12:30:00,4.34,4.34,4.33,4.33,14400.0,4.34,4.34,4.33,4.33,14400.0
2008-07-02 12:35:00,4.33,4.34,4.33,4.34,20800.0,4.33,4.34,4.33,4.34,20800.0
2008-07-02 12:40:00,4.34,4.35,4.34,4.35,14000.0,4.34,4.35,4.34,4.35,14000.0
2008-07-02 12:45:00,4.35,4.35,4.35,4.35,13200.0,4.35,4.35,4.35,4.35,13200.0
2008-07-02 12:50:00,4.36,4.36,4.35,4.36,17200.0,4.36,4.36,4.35,4.36,17200.0
2008-07-02 12:55:00,4.35,4.36,4.35,4.35,14000.0,4.35,4.36,4.35,4.35,14000.0
2008-07-02 13:00:00,4.35,4.35,4.34,4.35,12000.0,4.35,4.35,4.34,4.35,12000.0
2008-07-02 13:05:00,4.34,4.35,4.34,4.35,14800.0,4.34,4.35,4.34,4.35,14800.0
2008-07-02 13:10:00,4.35,4.35,4.35,4.35,4800.0,4.35,4.35,4.35,4.35,4800.0
2008-07-02 13:15:00,4.35,4.38,4.35,4.37,26800.0,4.35,4.38,4.35,4.37,26800.0
2008-07-02 13:20:00,4.37,4.37,4.37,4.37,14400.0,4.37,4.37,4.37,4.37,14400.0
2008-07-02 13:25:00,4.38,4.38,4.36,4.37,68800.0,4.38,4.38,4.36,4.37,68800.0
2008-07-02 13:30:00,4.37,4.37,4.37,4.37,4400.0,4.37,4.37,4.37,4.37,4400.0
2008-07-02 13:35:00,4.37,4.37,4.37,4.37,6800.0,4.37,4.37,4.37,4.37,6800.0
2008-07-02 13:40:00,4.37,4.37,4.37,4.37,6800.0,4.37,4.37,4.37,4.37,6800.0
2008-07-02 13:45:00,4.37,4.37,4.37,4.37,19600.0,4.37,4.37,4.37,4.37,19600.0
2008-07-02 13:50:00,4.37,4.38,4.37,4.37,20000.0,4.37,4.38,4.37,4.37,20000.0
2008-07-02 13:55:00,4.37,4.38,4.37,4.37,8000.0,4.37,4.38,4.37,4.37,8000.0
2008-07-02 14:00:00,4.37,4.37,4.37,4.37,8800.0,4.37,4.37,4.37,4.37,8800.0
2008-07-02 14:05:00,4.37,4.37,4.37,4.37,22800.0,4.37,4.37,4.37,4.37,22800.0
2008-07-02 14:10:00,4.37,4.37,4.36,4.36,15600.0,4.37,4.37,4.36,4.36,15600.0
2008-07-02 14:15:00,4.36,4.36,4.36,4.36,15600.0,4.36,4.36,4.36,4.36,15600.0
2008-07-02 14:20:00,4.37,4.37,4.35,4.35,24400.0,4.37,4.37,4.35,4.35,24400.0
2008-07-02 14:25:00,4.35,4.36,4.34,4.35,13600.0,4.35,4.36,4.34,4.35,13600.0
2008-07-02 14:30:00,4.34,4.34,4.34,4.34,15600.0,4.34,4.34,4.34,4.34,15600.0
2008-07-02 14:35:00,4.34,4.34,4.33,4.33,15600.0,4.34,4.34,4.33,4.33,15600.0
2008-07-02 14:40:00,4.33,4.34,4.33,4.33,13600.0,4.33,4.34,4.33,4.33,13600.0
2008-07-02 14:45:00,4.33,4.35,4.33,4.34,17600.0,4.33,4.35,4.33,4.34,17600.0
2008-07-02 14:50:00,4.34,4.34,4.34,4.34,15200.0,4.34,4.34,4.34,4.34,15200.0
2008-07-02 14:55:00,4.34,4.35,4.34,4.35,18000.0,4.34,4.35,4.34,4.35,18000.0
2008-07-02 15:00:00,4.34,4.35,4.34,4.35,27600.0,4.34,4.35,4.34,4.35,27600.0
2008-07-02 15:05:00,4.35,4.36,4.35,4.35,22800.0,4.35,4.36,4.35,4.35,22800.0
2008-07-02 15:10:00,4.35,4.36,4.35,4.36,16800.0,4.35,4.36,4.35,4.36,16800.0
2008-07-02 15:15:00,4.36,4.37,4.36,4.37,16400.0,4.36,4.37,4.36,4.37,16400.0
2008-07-02 15:20:00,4.37,4.38,4.37,4.37,21600.0,4.37,4.38,4.37,4.37,21600.0
2008-07-02 15:25:00,4.37,4.37,4.36,4.36,27200.0,4.37,4.37,4.36,4.36,27200.0
2008-07-02 15:30:00,4.37,4.37,4.36,4.36,28400.0,4.37,4.37,4.36,4.36,28400.0
2008-07-02 15:35:00,4.36,4.37,4.35,4.35,29200.0,4.36,4.37,4.35,4.35,29200.0
2008-07-02 15:40:00,4.36,4.38,4.35,4.37,110800.0,4.36,4.38,4.35,4.37,110800.0
2008-07-02 15:45:00,4.37,4.38,4.37,4.37,38800.0,4.37,4.38,4.37,4.37,38800.0
2008-07-02 15:50:00,4.36,4.38,4.36,4.38,79600.0,4.36,4.38,4.36,4.38,79600.0
2008-07-02 15:55:00,4.38,4.4,4.36,4.37,112800.0,4.38,4.4,4.36,4.37,112800.0
2008-07-03 09:30:00,4.37,4.4,4.31,4.37,33200.0,4.37,4.4,4.31,4.37,33200.0
2008-07-03 09:35:00,4.37,4.37,4.33,4.34,53600.0,4.37,4.37,4.33,4.34,53600.0
2008-07-03 09:40:00,4.35,4.35,4.3,4.3,18800.0,4.35,4.35,4.3,4.3,18800.0
2008-07-03 09:45:00,4.31,4.31,4.27,4.29,20400.0,4.31,4.31,4.27,4.29,20400.0
2008-07-03 09:50:00,4.31,4.33,4.29,4.3,15600.0,4.31,4.33,4.29,4.3,15600.0
2008-07-03 09:55:00,4.31,4.32,4.29,4.29,50000.0,4.31,4.32,4.29,4.29,50000.0
2008-07-03 10:00:00,4.29,4.29,4.27,4.27,35200.0,4.29,4.29,4.27,4.27,35200.0
2008-07-03 10:05:00,4.27,4.3,4.27,4.28,50800.0,4.27,4.3,4.27,4.28,50800.0
2008-07-03 10:10:00,4.28,4.28,4.27,4.28,36800.0,4.28,4.28,4.27,4.28,36800.0
2008-07-03 10:15:00,4.28,4.31,4.27,4.31,32400.0,4.28,4.31,4.27,4.31,32400.0
2008-07-03 10:20:00,4.3,4.31,4.29,4.29,34800.0,4.3,4.31,4.29,4.29,34800.0
2008-07-03 10:25:00,4.3,4.3,4.28,4.28,29600.0,4.3,4.3,4.28,4.28,29600.0
2008-07-03 10:30:00,4.29,4.29,4.28,4.28,23600.0,4.29,4.29,4.28,4.28,23600.0
2008-07-03 10:35:00,4.28,4.28,4.27,4.27,40400.0,4.28,4.28,4.27,4.27,40400.0
2008-07-03 10:40:00,4.27,4.27,4.24,4.24,11600.0,4.27,4.27,4.24,4.24,11600.0
2008-07-03 10:45:00,4.24,4.25,4.24,4.25,29200.0,4.24,4.25,4.24,4.25,29200.0
2008-07-03 10:50:00,4.25,4.25,4.25,4.25,17200.0,4.25,4.25,4.25,4.25,17200.0
2008-07-03 10:55:00,4.25,4.26,4.25,4.26,6400.0,4.25,4.26,4.25,4.26,6400.0
2008-07-03 11:00:00,4.25,4.25,4.25,4.25,19200.0,4.25,4.25,4.25,4.25,19200.0
2008-07-03 11:05:00,4.25,4.26,4.25,4.25,15200.0,4.25,4.26,4.25,4.25,15200.0
2008-07-03 11:10:00,4.26,4.26,4.25,4.26,12400.0,4.26,4.26,4.25,4.26,12400.0
2008-07-03 11:15:00,4.26,4.26,4.25,4.26,8000.0,4.26,4.26,4.25,4.26,8000.0
2008-07-03 11:20:00,4.25,4.26,4.25,4.26,12800.0,4.25,4.26,4.25,4.26,12800.0
2008-07-03 11:25:00,4.26,4.26,4.26,4.26,16400.0,4.26,4.26,4.26,4.26,16400.0
2008-07-03 11:30:00,4.26,4.26,4.25,4.25,40800.0,4.26,4.26,4.25,4.25,40800.0
2008-07-03 11:35:00,4.26,4.27,4.26,4.27,13600.0,4.26,4.27,4.26,4.27,13600.0
2008-07-03 11:40:00,4.27,4.28,4.27,4.28,32400.0,4.27,4.28,4.27,4.28,32400.0
2008-07-03 11:45:00,4.28,4.28,4.27,4.28,10400.0,4.28,4.28,4.27,4.28,10400.0
2008-07-03 11:50:00,4.27,4.29,4.27,4.28,19200.0,4.27,4.29,4.27,4.28,19200.0
2008-07-03 11:55:00,4.28,4.31,4.28,4.31,12800.0,4.28,4.31,4.28,4.31,12800.0
2008-07-03 12:00:00,4.3,4.3,4.29,4.29,11600.0,4.3,4.3,4.29,4.29,11600.0
2008-07-03 12:05:00,4.29,4.29,4.29,4.29,9200.0,4.29,4.29,4.29,4.29,9200.0
2008-07-03 12:10:00,4.29,4.29,4.29,4.29,11600.0,4.29,4.29,4.29,4.29,11600.0
2008-07-03 12:15:00,4.29,4.3,4.29,4.3,13200.0,4.29,4.3,4.29,4.3,13200.0
2008-07-03 12:20:00,4.29,4.29,4.29,4.29,14000.0,4.29,4.29,4.29,4.29,14000.0
2008-07-03 12:25:00,4.29,4.29,4.29,4.29,17200.0,4.29,4.29,4.29,4.29,17200.0
2008-07-03 12:30:00,4.29,4.29,4.28,4.29,59200.0,4.29,4.29,4.28,4.29,59200.0
2008-07-03 12:35:00,4.29,4.3,4.28,4.3,32400.0,4.29,4.3,4.28,4.3,32400.0
2008-07-03 12:40:00,4.3,4.31,4.29,4.31,34800.0,4.3,4.31,4.29,4.31,34800.0
2008-07-03 12:45:00,4.31,4.35,4.31,4.34,32000.0,4.31,4.35,4.31,4.34,32000.0
2008-07-03 12:50:00,4.34,4.34,4.34,4.34,20800.0,4.34,4.34,4.34,4.34,20800.0
2008-07-03 12:55:00,4.34,4.36,4.34,4.35,56800.0,4.34,4.36,4.34,4.35,56800.0
2008-07-07 09:30:00,4.42,4.42,4.34,4.38,23600.0,4.42,4.42,4.34,4.38,23600.0
2008-07-07 09:35:00,4.38,4.41,4.36,4.38,12400.0,4.38,4.41,4.36,4.38,12400.0
2008-07-07 09:40:00,4.38,4.38,4.36,4.36,6800.0,4.38,4.38,4.36,4.36,6800.0
2008-07-07 09:45:00,4.35,4.39,4.35,4.38,49600.0,4.35,4.39,4.35,4.38,49600.0
2008-07-07 09:50:00,4.38,4.38,4.35,4.35,14800.0,4.38,4.38,4.35,4.35,14800.0
2008-07-07 09:55:00,4.35,4.35,4.34,4.35,14000.0,4.35,4.35,4.34,4.35,14000.0
2008-07-07 10:00:00,4.35,4.35,4.31,4.32,17600.0,4.35,4.35,4.31,4.32,17600.0
2008-07-07 10:05:00,4.32,4.32,4.31,4.31,10400.0,4.32,4.32,4.31,4.31,10400.0
2008-07-07 10:10:00,4.31,4.31,4.3,4.31,8800.0,4.31,4.31,4.3,4.31,8800.0
2008-07-07 10:15:00,4.3,4.31,4.29,4.29,10000.0,4.3,4.31,4.29,4.29,10000.0
2008-07-07 10:20:00,4.29,4.3,4.29,4.29,13200.0,4.29,4.3,4.29,4.29,13200.0
2008-07-07 10:25:00,4.29,4.3,4.29,4.29,6800.0,4.29,4.3,4.29,4.29,6800.0
2008-07-07 10:30:00,4.29,4.3,4.29,4.3,12400.0,4.29,4.3,4.29,4.3,12400.0
2008-07-07 10:35:00,4.3,4.33,4.3,4.32,8000.0,4.3,4.33,4.3,4.32,8000.0
2008-07-07 10:40:00,4.33,4.33,4.32,4.33,11200.0,4.33,4.33,4.32,4.33,11200.0
2008-07-07 10:45:00,4.33,4.33,4.31,4.31,11600.0,4.33,4.33,4.31,4.31,11600.0
2008-07-07 10:50:00,4.3,4.3,4.3,4.3,22000.0,4.3,4.3,4.3,4.3,22000.0
2008-07-07 10:55:00,4.3,4.3,4.3,4.3,7600.0,4.3,4.3,4.3,4.3,7600.0
2008-07-07 11:00:00,4.3,4.3,4.29,4.3,40000.0,4.3,4.3,4.29,4.3,40000.0
2008-07-07 11:05:00,4.29,4.3,4.27,4.28,29600.0,4.29,4.3,4.27,4.28,29600.0
2008-07-07 11:10:00,4.28,4.29,4.27,4.27,6800.0,4.28,4.29,4.27,4.27,6800.0
2008-07-07 11:15:00,4.28,4.29,4.28,4.29,6800.0,4.28,4.29,4.28,4.29,6800.0
2008-07-07 11:20:00,4.3,4.31,4.3,4.3,8800.0,4.3,4.31,4.3,4.3,8800.0
2008-07-07 11:25:00,4.3,4.32,4.3,4.31,3200.0,4.3,4.32,4.3,4.31,3200.0
2008-07-07 11:30:00,4.31,4.31,4.3,4.3,4000.0,4.31,4.31,4.3,4.3,4000.0
2008-07-07 11:35:00,4.3,4.3,4.3,4.3,3200.0,4.3,4.3,4.3,4.3,3200.0
2008-07-07 11:40:00,4.3,4.3,4.29,4.29,3600.0,4.3,4.3,4.29,4.29,3600.0
2008-07-07 11:45:00,4.29,4.29,4.29,4.29,13200.0,4.29,4.29,4.29,4.29,13200.0
2008-07-07 11:50:00,4.28,4.28,4.28,4.28,6400.0,4.28,4.28,4.28,4.28,6400.0
2008-07-07 11:55:00,4.28,4.28,4.27,4.28,13200.0,4.28,4.28,4.27,4.28,13200.0
2008-07-07 12:00:00,4.28,4.28,4.27,4.27,20000.0,4.28,4.28,4.27,4.27,20000.0
2008-07-07 12:05:00,4.28,4.28,4.27,4.27,24000.0,4.28,4.28,4.27,4.27,24000.0
2008-07-07 12:10:00,4.27,4.27,4.27,4.27,18000.0,4.27,4.27,4.27,4.27,18000.0
2008-07-07 12:15:00,4.27,4.27,4.26,4.26,12400.0,4.27,4.27,4.26,4.26,12400.0
2008-07-07 12:20:00,4.25,4.25,4.24,4.24,36000.0,4.25,4.25,4.24,4.24,36000.0
2008-07-07 12:25:00,4.24,4.26,4.24,4.24,22000.0,4.24,4.26,4.24,4.24,22000.0
2008-07-07 12:30:00,4.24,4.28,4.24,4.28,18000.0,4.24,4.28,4.24,4.28,18000.0
2008-07-07 12:35:00,4.27,4.28,4.27,4.28,9600.0,4.27,4.28,4.27,4.28,9600.0
2008-07-07 12:40:00,4.27,4.28,4.27,4.27,6800.0,4.27,4.28,4.27,4.27,6800.0
2008-07-07 12:45:00,4.27,4.28,4.27,4.27,14400.0,4.27,4.28,4.27,4.27,14400.0
2008-07-07 12:50:00,4.27,4.28,4.27,4.27,22400.0,4.27,4.28,4.27,4.27,22400.0
2008-07-07 12:55:00,4.26,4.28,4.25,4.26,36800.0,4.26,4.28,4.25,4.26,36800.0
2008-07-07 13:00:00,4.27,4.28,4.26,4.27,42000.0,4.27,4.28,4.26,4.27,42000.0
2008-07-07 13:05:00,4.27,4.27,4.24,4.25,31200.0,4.27,4.27,4.24,4.25,31200.0
2008-07-07 13:10:00,4.25,4.25,4.25,4.25,3600.0,4.25,4.25,4.25,4.25,3600.0
2008-07-07 13:15:00,4.25,4.26,4.24,4.26,8800.0,4.25,4.26,4.24,4.26,8800.0
2008-07-07 13:20:00,4.25,4.25,4.24,4.25,14800.0,4.25,4.25,4.24,4.25,14800.0
2008-07-07 13:25:00,4.25,4.25,4.24,4.24,28400.0,4.25,4.25,4.24,4.24,28400.0
2008-07-07 13:30:00,4.24,4.25,4.24,4.25,12400.0,4.24,4.25,4.24,4.25,12400.0
2008-07-07 13:35:00,4.24,4.25,4.24,4.24,15600.0,4.24,4.25,4.24,4.24,15600.0
2008-07-07 13:40:00,4.24,4.24,4.24,4.24,10400.0,4.24,4.24,4.24,4.24,10400.0
2008-07-07 13:45:00,4.24,4.25,4.24,4.24,16800.0,4.24,4.25,4.24,4.24,16800.0
2008-07-07 13:50:00,4.24,4.24,4.24,4.24,19200.0,4.24,4.24,4.24,4.24,19200.0
2008-07-07 13:55:00,4.24,4.24,4.23,4.23,13200.0,4.24,4.24,4.23,4.23,13200.0
2008-07-07 14:00:00,4.24,4.26,4.24,4.25,37600.0,4.24,4.26,4.24,4.25,37600.0
2008-07-07 14:05:00,4.25,4.25,4.24,4.25,22400.0,4.25,4.25,4.24,4.25,22400.0
2008-07-07 14:10:00,4.25,4.25,4.24,4.24,18000.0,4.25,4.25,4.24,4.24,18000.0
2008-07-07 14:15:00,4.24,4.25,4.24,4.25,4000.0,4.24,4.25,4.24,4.25,4000.0
2008-07-07 14:20:00,4.24,4.26,4.24,4.26,6000.0,4.24,4.26,4.24,4.26,6000.0
2008-07-07 14:25:00,4.26,4.26,4.25,4.26,7200.0,4.26,4.26,4.25,4.26,7200.0
2008-07-07 14:30:00,4.26,4.26,4.25,4.26,17200.0,4.26,4.26,4.25,4.26,17200.0
2008-07-07 14:35:00,4.26,4.26,4.25,4.25,12400.0,4.26,4.26,4.25,4.25,12400.0
2008-07-07 14:40:00,4.25,4.25,4.25,4.25,10800.0,4.25,4.25,4.25,4.25,10800.0
2008-07-07 14:45:00,4.25,4.25,4.22,4.23,19200.0,4.25,4.25,4.22,4.23,19200.0
2008-07-07 14:50:00,4.24,4.24,4.22,4.22,13200.0,4.24,4.24,4.22,4.22,13200.0
2008-07-07 14:55:00,4.23,4.24,4.23,4.24,6800.0,4.23,4.24,4.23,4.24,6800.0
2008-07-07 15:00:00,4.24,4.29,4.24,4.29,20800.0,4.24,4.29,4.24,4.29,20800.0
2008-07-07 15:05:00,4.29,4.31,4.29,4.31,44800.0,4.29,4.31,4.29,4.31,44800.0
2008-07-07 15:10:00,4.3,4.32,4.3,4.32,15600.0,4.3,4.32,4.3,4.32,15600.0
2008-07-07 15:15:00,4.32,4.34,4.32,4.34,33200.0,4.32,4.34,4.32,4.34,33200.0
2008-07-07 15:20:00,4.34,4.35,4.33,4.34,36400.0,4.34,4.35,4.33,4.34,36400.0
2008-07-07 15:25:00,4.33,4.34,4.32,4.34,25200.0,4.33,4.34,4.32,4.34,25200.0
2008-07-07 15:30:00,4.34,4.38,4.33,4.37,118000.0,4.34,4.38,4.33,4.37,118000.0
2008-07-07 15:35:00,4.37,4.37,4.34,4.36,22000.0,4.37,4.37,4.34,4.36,22000.0
2008-07-07 15:40:00,4.36,4.36,4.35,4.35,16400.0,4.36,4.36,4.35,4.35,16400.0
2008-07-07 15:45:00,4.35,4.37,4.35,4.36,32400.0,4.35,4.37,4.35,4.36,32400.0
2008-07-07 15:50:00,4.36,4.38,4.34,4.35,39600.0,4.36,4.38,4.34,4.35,39600.0
2008-07-07 15:55:00,4.36,4.37,4.35,4.35,38000.0,4.36,4.37,4.35,4.35,38000.0
2008-07-08 09:30:00,4.37,4.37,4.34,4.34,22800.0,4.37,4.37,4.34,4.34,22800.0
2008-07-08 09:35:00,4.33,4.39,4.33,4.39,19200.0,4.33,4.39,4.33,4.39,19200.0
2008-07-08 09:40:00,4.38,4.45,4.38,4.45,14800.0,4.38,4.45,4.38,4.45,14800.0
2008-07-08 09:45:00,4.45,4.45,4.4,4.4,44400.0,4.45,4.45,4.4,4.4,44400.0
2008-07-08 09:50:00,4.4,4.4,4.38,4.38,26400.0,4.4,4.4,4.38,4.38,26400.0
2008-07-08 09:55:00,4.37,4.42,4.35,4.42,32000.0,4.37,4.42,4.35,4.42,32000.0
2008-07-08 10:00:00,4.41,4.41,4.36,4.38,48800.0,4.41,4.41,4.36,4.38,48800.0
2008-07-08 10:05:00,4.38,4.42,4.37,4.42,9200.0,4.38,4.42,4.37,4.42,9200.0
2008-07-08 10:10:00,4.42,4.43,4.39,4.41,39600.0,4.42,4.43,4.39,4.41,39600.0
2008-07-08 10:15:00,4.4,4.4,4.36,4.38,48400.0,4.4,4.4,4.36,4.38,48400.0
2008-07-08 10:20:00,4.37,4.38,4.36,4.37,18400.0,4.37,4.38,4.36,4.37,18400.0
2008-07-08 10:25:00,4.38,4.4,4.37,4.38,59200.0,4.38,4.4,4.37,4.38,59200.0
2008-07-08 10:30:00,4.39,4.41,4.37,4.37,43600.0,4.39,4.41,4.37,4.37,43600.0
2008-07-08 10:35:00,4.36,4.38,4.36,4.37,41200.0,4.36,4.38,4.36,4.37,41200.0
2008-07-08 10:40:00,4.37,4.37,4.36,4.36,7200.0,4.37,4.37,4.36,4.36,7200.0
2008-07-08 10:45:00,4.36,4.36,4.35,4.36,18400.0,4.36,4.36,4.35,4.36,18400.0
2008-07-08 10:50:00,4.36,4.36,4.35,4.36,6800.0,4.36,4.36,4.35,4.36,6800.0
2008-07-08 10:55:00,4.36,4.37,4.36,4.37,5600.0,4.36,4.37,4.36,4.37,5600.0
2008-07-08 11:00:00,4.37,4.39,4.36,4.36,121600.0,4.37,4.39,4.36,4.36,121600.0
2008-07-08 11:05:00,4.35,4.38,4.34,4.38,36400.0,4.35,4.38,4.34,4.38,36400.0
2008-07-08 11:10:00,4.38,4.43,4.37,4.39,58800.0,4.38,4.43,4.37,4.39,58800.0
2008-07-08 11:15:00,4.39,4.42,4.39,4.42,10800.0,4.39,4.42,4.39,4.42,10800.0
2008-07-08 11:20:00,4.42,4.43,4.41,4.42,4800.0,4.42,4.43,4.41,4.42,4800.0
2008-07-08 11:25:00,4.42,4.44,4.41,4.44,10000.0,4.42,4.44,4.41,4.44,10000.0
2008-07-08 11:30:00,4.44,4.44,4.42,4.42,27600.0,4.44,4.44,4.42,4.42,27600.0
2008-07-08 11:35:00,4.42,4.42,4.41,4.41,11600.0,4.42,4.42,4.41,4.41,11600.0
2008-07-08 11:40:00,4.41,4.41,4.4,4.41,9200.0,4.41,4.41,4.4,4.41,9200.0
2008-07-08 11:45:00,4.41,4.42,4.4,4.42,7600.0,4.41,4.42,4.4,4.42,7600.0
2008-07-08 11:50:00,4.42,4.42,4.42,4.42,2400.0,4.42,4.42,4.42,4.42,2400.0
2008-07-08 11:55:00,4.41,4.41,4.4,4.4,6400.0,4.41,4.41,4.4,4.4,6400.0
2008-07-08 12:00:00,4.4,4.4,4.38,4.39,10800.0,4.4,4.4,4.38,4.39,10800.0
2008-07-08 12:05:00,4.39,4.39,4.37,4.37,88400.0,4.39,4.39,4.37,4.37,88400.0
2008-07-08 12:10:00,4.37,4.38,4.36,4.37,40800.0,4.37,4.38,4.36,4.37,40800.0
2008-07-08 12:15:00,4.37,4.38,4.36,4.36,18400.0,4.37,4.38,4.36,4.36,18400.0
2008-07-08 12:20:00,4.37,4.38,4.37,4.37,14000.0,4.37,4.38,4.37,4.37,14000.0
2008-07-08 12:25:00,4.37,4.38,4.36,4.38,8400.0,4.37,4.38,4.36,4.38,8400.0
2008-07-08 12:30:00,4.37,4.39,4.37,4.38,11600.0,4.37,4.39,4.37,4.38,11600.0
2008-07-08 12:35:00,4.38,4.38,4.37,4.38,12800.0,4.38,4.38,4.37,4.38,12800.0
2008-07-08 12:40:00,4.38,4.39,4.38,4.39,4800.0,4.38,4.39,4.38,4.39,4800.0
2008-07-08 12:45:00,4.38,4.38,4.38,4.38,8000.0,4.38,4.38,4.38,4.38,8000.0
2008-07-08 12:50:00,4.38,4.38,4.37,4.37,7200.0,4.38,4.38,4.37,4.37,7200.0
2008-07-08 12:55:00,4.37,4.38,4.37,4.38,14000.0,4.37,4.38,4.37,4.38,14000.0
2008-07-08 13:00:00,4.39,4.39,4.38,4.39,4400.0,4.39,4.39,4.38,4.39,4400.0
2008-07-08 13:05:00,4.39,4.4,4.39,4.39,9200.0,4.39,4.4,4.39,4.39,9200.0
2008-07-08 13:10:00,4.4,4.4,4.38,4.38,7200.0,4.4,4.4,4.38,4.38,7200.0
2008-07-08 13:15:00,4.38,4.38,4.37,4.37,30000.0,4.38,4.38,4.37,4.37,30000.0
2008-07-08 13:20:00,4.36,4.38,4.36,4.36,32000.0,4.36,4.38,4.36,4.36,32000.0
2008-07-08 13:25:00,4.37,4.38,4.37,4.38,16400.0,4.37,4.38,4.37,4.38,16400.0
2008-07-08 13:30:00,4.38,4.38,4.36,4.37,18000.0,4.38,4.38,4.36,4.37,18000.0
2008-07-08 13:35:00,4.37,4.39,4.36,4.36,48000.0,4.37,4.39,4.36,4.36,48000.0
2008-07-08 13:40:00,4.37,4.39,4.36,4.38,32800.0,4.37,4.39,4.36,4.38,32800.0
2008-07-08 13:45:00,4.38,4.38,4.37,4.37,15200.0,4.38,4.38,4.37,4.37,15200.0
2008-07-08 13:50:00,4.37,4.38,4.35,4.36,22400.0,4.37,4.38,4.35,4.36,22400.0
2008-07-08 13:55:00,4.36,4.37,4.36,4.37,5200.0,4.36,4.37,4.36,4.37,5200.0
2008-07-08 14:00:00,4.37,4.38,4.36,4.38,9200.0,4.37,4.38,4.36,4.38,9200.0
2008-07-08 14:05:00,4.38,4.39,4.38,4.38,4400.0,4.38,4.39,4.38,4.38,4400.0
2008-07-08 14:10:00,4.39,4.4,4.39,4.39,15600.0,4.39,4.4,4.39,4.39,15600.0
2008-07-08 14:15:00,4.4,4.4,4.39,4.4,10800.0,4.4,4.4,4.39,4.4,10800.0
2008-07-08 14:20:00,4.4,4.41,4.4,4.4,13600.0,4.4,4.41,4.4,4.4,13600.0
2008-07-08 14:25:00,4.4,4.4,4.39,4.4,8800.0,4.4,4.4,4.39,4.4,8800.0
2008-07-08 14:30:00,4.4,4.41,4.4,4.41,17600.0,4.4,4.41,4.4,4.41,17600.0
2008-07-08 14:35:00,4.41,4.42,4.4,4.41,20400.0,4.41,4.42,4.4,4.41,20400.0
2008-07-08 14:40:00,4.41,4.44,4.41,4.43,17200.0,4.41,4.44,4.41,4.43,17200.0
2008-07-08 14:45:00,4.43,4.45,4.43,4.45,10400.0,4.43,4.45,4.43,4.45,10400.0
2008-07-08 14:50:00,4.44,4.44,4.43,4.44,21200.0,4.44,4.44,4.43,4.44,21200.0
2008-07-08 14:55:00,4.44,4.45,4.44,4.45,19600.0,4.44,4.45,4.44,4.45,19600.0
2008-07-08 15:00:00,4.45,4.46,4.43,4.45,45600.0,4.45,4.46,4.43,4.45,45600.0
2008-07-08 15:05:00,4.45,4.45,4.44,4.45,12000.0,4.45,4.45,4.44,4.45,12000.0
2008-07-08 15:10:00,4.46,4.46,4.44,4.44,19200.0,4.46,4.46,4.44,4.44,19200.0
2008-07-08 15:15:00,4.44,4.44,4.43,4.43,17600.0,4.44,4.44,4.43,4.43,17600.0
2008-07-08 15:20:00,4.43,4.43,4.42,4.42,10000.0,4.43,4.43,4.42,4.42,10000.0
2008-07-08 15:25:00,4.43,4.44,4.42,4.44,16400.0,4.43,4.44,4.42,4.44,16400.0
2008-07-08 15:30:00,4.45,4.46,4.44,4.45,30400.0,4.45,4.46,4.44,4.45,30400.0
2008-07-08 15:35:00,4.45,4.46,4.44,4.46,19600.0,4.45,4.46,4.44,4.46,19600.0
2008-07-08 15:40:00,4.45,4.47,4.45,4.47,24800.0,4.45,4.47,4.45,4.47,24800.0
2008-07-08 15:45:00,4.47,4.48,4.46,4.46,32400.0,4.47,4.48,4.46,4.46,32400.0
2008-07-08 15:50:00,4.46,4.47,4.45,4.46,37200.0,4.46,4.47,4.45,4.46,37200.0
2008-07-08 15:55:00,4.46,4.47,4.44,4.45,76800.0,4.46,4.47,4.44,4.45,76800.0
2008-07-09 09:30:00,4.45,4.45,4.43,4.43,10800.0,4.45,4.45,4.43,4.43,10800.0
2008-07-09 09:35:00,4.43,4.45,4.42,4.42,420400.0,4.43,4.45,4.42,4.42,420400.0
2008-07-09 09:40:00,4.43,4.44,4.4,4.41,16000.0,4.43,4.44,4.4,4.41,16000.0
2008-07-09 09:45:00,4.41,4.45,4.41,4.41,37200.0,4.41,4.45,4.41,4.41,37200.0
2008-07-09 09:50:00,4.42,4.43,4.42,4.42,7200.0,4.42,4.43,4.42,4.42,7200.0
2008-07-09 09:55:00,4.42,4.45,4.42,4.43,20000.0,4.42,4.45,4.42,4.43,20000.0
2008-07-09 10:00:00,4.43,4.44,4.41,4.41,217600.0,4.43,4.44,4.41,4.41,217600.0
2008-07-09 10:05:00,4.42,4.42,4.4,4.42,19600.0,4.42,4.42,4.4,4.42,19600.0
2008-07-09 10:10:00,4.42,4.45,4.41,4.45,49600.0,4.42,4.45,4.41,4.45,49600.0
2008-07-09 10:15:00,4.45,4.46,4.45,4.46,18800.0,4.45,4.46,4.45,4.46,18800.0
2008-07-09 10:20:00,4.47,4.47,4.46,4.46,53200.0,4.47,4.47,4.46,4.46,53200.0
2008-07-09 10:25:00,4.46,4.46,4.44,4.44,8800.0,4.46,4.46,4.44,4.44,8800.0
2008-07-09 10:30:00,4.45,4.45,4.45,4.45,24800.0,4.45,4.45,4.45,4.45,24800.0
2008-07-09 10:35:00,4.45,4.45,4.42,4.42,6800.0,4.45,4.45,4.42,4.42,6800.0
2008-07-09 10:40:00,4.42,4.42,4.39,4.39,8800.0,4.42,4.42,4.39,4.39,8800.0
2008-07-09 10:45:00,4.39,4.4,4.39,4.4,117600.0,4.39,4.4,4.39,4.4,117600.0
2008-07-09 10:50:00,4.4,4.4,4.4,4.4,12000.0,4.4,4.4,4.4,4.4,12000.0
2008-07-09 10:55:00,4.4,4.42,4.4,4.41,10000.0,4.4,4.42,4.4,4.41,10000.0
2008-07-09 11:00:00,4.41,4.42,4.41,4.42,21200.0,4.41,4.42,4.41,4.42,21200.0
2008-07-09 11:05:00,4.42,4.43,4.42,4.43,10400.0,4.42,4.43,4.42,4.43,10400.0
2008-07-09 11:10:00,4.43,4.43,4.42,4.42,16400.0,4.43,4.43,4.42,4.42,16400.0
2008-07-09 11:15:00,4.41,4.42,4.41,4.42,2000.0,4.41,4.42,4.41,4.42,2000.0
2008-07-09 11:20:00,4.41,4.42,4.41,4.41,6000.0,4.41,4.42,4.41,4.41,6000.0
2008-07-09 11:25:00,4.42,4.44,4.42,4.44,15200.0,4.42,4.44,4.42,4.44,15200.0
2008-07-09 11:30:00,4.44,4.44,4.43,4.44,3600.0,4.44,4.44,4.43,4.44,3600.0
2008-07-09 11:35:00,4.43,4.43,4.42,4.42,12800.0,4.43,4.43,4.42,4.42,12800.0
2008-07-09 11:40:00,4.43,4.43,4.42,4.43,33600.0,4.43,4.43,4.42,4.43,33600.0
2008-07-09 11:45:00,4.44,4.44,4.43,4.44,3200.0,4.44,4.44,4.43,4.44,3200.0
2008-07-09 11:50:00,4.43,4.43,4.43,4.43,14000.0,4.43,4.43,4.43,4.43,14000.0
2008-07-09 11:55:00,4.43,4.43,4.43,4.43,2000.0,4.43,4.43,4.43,4.43,2000.0
2008-07-09 12:00:00,4.43,4.43,4.43,4.43,8000.0,4.43,4.43,4.43,4.43,8000.0
2008-07-09 12:05:00,4.43,4.44,4.43,4.44,43600.0,4.43,4.44,4.43,4.44,43600.0
2008-07-09 12:10:00,4.44,4.44,4.43,4.43,51600.0,4.44,4.44,4.43,4.43,51600.0
2008-07-09 12:15:00,4.43,4.45,4.43,4.44,122800.0,4.43,4.45,4.43,4.44,122800.0
2008-07-09 12:20:00,4.45,4.46,4.45,4.46,7600.0,4.45,4.46,4.45,4.46,7600.0
2008-07-09 12:25:00,4.46,4.46,4.45,4.45,6400.0,4.46,4.46,4.45,4.45,6400.0
2008-07-09 12:30:00,4.45,4.46,4.45,4.45,12000.0,4.45,4.46,4.45,4.45,12000.0
2008-07-09 12:35:00,4.45,4.45,4.43,4.43,32400.0,4.45,4.45,4.43,4.43,32400.0
2008-07-09 12:40:00,4.43,4.44,4.43,4.43,8800.0,4.43,4.44,4.43,4.43,8800.0
2008-07-09 12:45:00,4.43,4.44,4.43,4.44,12000.0,4.43,4.44,4.43,4.44,12000.0
2008-07-09 12:50:00,4.44,4.46,4.44,4.46,9600.0,4.44,4.46,4.44,4.46,9600.0
2008-07-09 12:55:00,4.46,4.46,4.45,4.45,16400.0,4.46,4.46,4.45,4.45,16400.0
2008-07-09 13:00:00,4.45,4.45,4.42,4.42,13200.0,4.45,4.45,4.42,4.42,13200.0
2008-07-09 13:05:00,4.42,4.45,4.42,4.44,26000.0,4.42,4.45,4.42,4.44,26000.0
2008-07-09 13:10:00,4.44,4.45,4.44,4.45,1600.0,4.44,4.45,4.44,4.45,1600.0
2008-07-09 13:15:00,4.45,4.45,4.44,4.44,6000.0,4.45,4.45,4.44,4.44,6000.0
2008-07-09 13:20:00,4.44,4.45,4.44,4.44,8800.0,4.44,4.45,4.44,4.44,8800.0
2008-07-09 13:25:00,4.44,4.44,4.43,4.44,6400.0,4.44,4.44,4.43,4.44,6400.0
2008-07-09 13:30:00,4.44,4.44,4.44,4.44,7200.0,4.44,4.44,4.44,4.44,7200.0
2008-07-09 13:35:00,4.44,4.44,4.44,4.44,2800.0,4.44,4.44,4.44,4.44,2800.0
2008-07-09 13:40:00,4.44,4.44,4.43,4.44,12800.0,4.44,4.44,4.43,4.44,12800.0
2008-07-09 13:45:00,4.43,4.44,4.43,4.44,6000.0,4.43,4.44,4.43,4.44,6000.0
2008-07-09 13:50:00,4.44,4.44,4.43,4.43,11200.0,4.44,4.44,4.43,4.43,11200.0
2008-07-09 13:55:00,4.43,4.43,4.42,4.43,8400.0,4.43,4.43,4.42,4.43,8400.0
2008-07-09 14:00:00,4.42,4.44,4.42,4.43,224000.0,4.42,4.44,4.42,4.43,224000.0
2008-07-09 14:05:00,4.43,4.46,4.43,4.46,10800.0,4.43,4.46,4.43,4.46,10800.0
2008-07-09 14:10:00,4.46,4.48,4.46,4.48,25600.0,4.46,4.48,4.46,4.48,25600.0
2008-07-09 14:15:00,4.47,4.48,4.45,4.45,18400.0,4.47,4.48,4.45,4.45,18400.0
2008-07-09 14:20:00,4.44,4.46,4.44,4.46,26000.0,4.44,4.46,4.44,4.46,26000.0
2008-07-09 14:25:00,4.46,4.46,4.45,4.45,12400.0,4.46,4.46,4.45,4.45,12400.0
2008-07-09 14:30:00,4.45,4.46,4.45,4.45,7200.0,4.45,4.46,4.45,4.45,7200.0
2008-07-09 14:35:00,4.46,4.46,4.45,4.45,27600.0,4.46,4.46,4.45,4.45,27600.0
2008-07-09 14:40:00,4.45,4.46,4.44,4.45,19200.0,4.45,4.46,4.44,4.45,19200.0
2008-07-09 14:45:00,4.44,4.45,4.44,4.45,7600.0,4.44,4.45,4.44,4.45,7600.0
2008-07-09 14:50:00,4.45,4.45,4.43,4.44,22400.0,4.45,4.45,4.43,4.44,22400.0
2008-07-09 14:55:00,4.43,4.45,4.43,4.45,8400.0,4.43,4.45,4.43,4.45,8400.0
2008-07-09 15:00:00,4.44,4.45,4.43,4.45,17200.0,4.44,4.45,4.43,4.45,17200.0
2008-07-09 15:05:00,4.44,4.45,4.43,4.43,103600.0,4.44,4.45,4.43,4.43,103600.0
2008-07-09 15:10:00,4.43,4.43,4.42,4.42,15600.0,4.43,4.43,4.42,4.42,15600.0
2008-07-09 15:15:00,4.42,4.43,4.41,4.41,13600.0,4.42,4.43,4.41,4.41,13600.0
2008-07-09 15:20:00,4.41,4.42,4.41,4.42,13600.0,4.41,4.42,4.41,4.42,13600.0
2008-07-09 15:25:00,4.42,4.42,4.4,4.4,20000.0,4.42,4.42,4.4,4.4,20000.0
2008-07-09 15:30:00,4.41,4.41,4.4,4.41,30400.0,4.41,4.41,4.4,4.41,30400.0
2008-07-09 15:35:00,4.41,4.42,4.38,4.39,52000.0,4.41,4.42,4.38,4.39,52000.0
2008-07-09 15:40:00,4.39,4.39,4.37,4.38,26800.0,4.39,4.39,4.37,4.38,26800.0
2008-07-09 15:45:00,4.38,4.4,4.38,4.38,30000.0,4.38,4.4,4.38,4.38,30000.0
2008-07-09 15:50:00,4.39,4.39,4.37,4.38,17200.0,4.39,4.39,4.37,4.38,17200.0
2008-07-09 15:55:00,4.38,4.39,4.34,4.36,106800.0,4.38,4.39,4.34,4.36,106800.0
2008-07-10 09:30:00,4.35,4.37,4.35,4.37,23200.0,4.35,4.37,4.35,4.37,23200.0
2008-07-10 09:35:00,4.38,4.38,4.32,4.33,106000.0,4.38,4.38,4.32,4.33,106000.0
2008-07-10 09:40:00,4.32,4.41,4.28,4.4,252800.0,4.32,4.41,4.28,4.4,252800.0
2008-07-10 09:45:00,4.39,4.4,4.37,4.39,22000.0,4.39,4.4,4.37,4.39,22000.0
2008-07-10 09:50:00,4.37,4.39,4.36,4.37,38000.0,4.37,4.39,4.36,4.37,38000.0
2008-07-10 09:55:00,4.37,4.38,4.35,4.36,12800.0,4.37,4.38,4.35,4.36,12800.0
2008-07-10 10:00:00,4.36,4.36,4.32,4.32,44000.0,4.36,4.36,4.32,4.32,44000.0
2008-07-10 10:05:00,4.32,4.34,4.3,4.33,17200.0,4.32,4.34,4.3,4.33,17200.0
2008-07-10 10:10:00,4.31,4.33,4.29,4.29,27200.0,4.31,4.33,4.29,4.29,27200.0
2008-07-10 10:15:00,4.28,4.28,4.26,4.26,10800.0,4.28,4.28,4.26,4.26,10800.0
2008-07-10 10:20:00,4.26,4.29,4.26,4.27,15200.0,4.26,4.29,4.26,4.27,15200.0
2008-07-10 10:25:00,4.27,4.27,4.23,4.26,22400.0,4.27,4.27,4.23,4.26,22400.0
2008-07-10 10:30:00,4.24,4.26,4.23,4.25,74400.0,4.24,4.26,4.23,4.25,74400.0
2008-07-10 10:35:00,4.25,4.26,4.24,4.25,22000.0,4.25,4.26,4.24,4.25,22000.0
2008-07-10 10:40:00,4.25,4.26,4.24,4.26,26400.0,4.25,4.26,4.24,4.26,26400.0
2008-07-10 10:45:00,4.25,4.3,4.25,4.3,22800.0,4.25,4.3,4.25,4.3,22800.0
2008-07-10 10:50:00,4.29,4.29,4.27,4.29,12400.0,4.29,4.29,4.27,4.29,12400.0
2008-07-10 10:55:00,4.28,4.29,4.28,4.29,11200.0,4.28,4.29,4.28,4.29,11200.0
2008-07-10 11:00:00,4.28,4.32,4.28,4.32,8000.0,4.28,4.32,4.28,4.32,8000.0
2008-07-10 11:05:00,4.32,4.33,4.3,4.3,5600.0,4.32,4.33,4.3,4.3,5600.0
2008-07-10 11:10:00,4.3,4.32,4.29,4.32,6000.0,4.3,4.32,4.29,4.32,6000.0
2008-07-10 11:15:00,4.32,4.32,4.29,4.31,16400.0,4.32,4.32,4.29,4.31,16400.0
2008-07-10 11:20:00,4.3,4.3,4.28,4.29,23600.0,4.3,4.3,4.28,4.29,23600.0
2008-07-10 11:25:00,4.3,4.31,4.29,4.31,4000.0,4.3,4.31,4.29,4.31,4000.0
2008-07-10 11:30:00,4.31,4.36,4.3,4.34,7600.0,4.31,4.36,4.3,4.34,7600.0
2008-07-10 11:35:00,4.35,4.35,4.34,4.35,10800.0,4.35,4.35,4.34,4.35,10800.0
2008-07-10 11:40:00,4.35,4.35,4.34,4.34,14800.0,4.35,4.35,4.34,4.34,14800.0
2008-07-10 11:45:00,4.34,4.34,4.34,4.34,15200.0,4.34,4.34,4.34,4.34,15200.0
2008-07-10 11:50:00,4.33,4.34,4.33,4.34,18000.0,4.33,4.34,4.33,4.34,18000.0
2008-07-10 11:55:00,4.33,4.35,4.33,4.35,22000.0,4.33,4.35,4.33,4.35,22000.0
2008-07-10 12:00:00,4.35,4.38,4.35,4.37,14800.0,4.35,4.38,4.35,4.37,14800.0
2008-07-10 12:05:00,4.37,4.39,4.37,4.37,31200.0,4.37,4.39,4.37,4.37,31200.0
2008-07-10 12:10:00,4.38,4.38,4.37,4.37,5200.0,4.38,4.38,4.37,4.37,5200.0
2008-07-10 12:15:00,4.37,4.38,4.37,4.37,5200.0,4.37,4.38,4.37,4.37,5200.0
2008-07-10 12:20:00,4.37,4.37,4.34,4.36,48000.0,4.37,4.37,4.34,4.36,48000.0
2008-07-10 12:25:00,4.36,4.36,4.36,4.36,400.0,4.36,4.36,4.36,4.36,400.0
2008-07-10 12:30:00,4.35,4.36,4.35,4.36,1200.0,4.35,4.36,4.35,4.36,1200.0
2008-07-10 12:35:00,4.35,4.35,4.34,4.34,3200.0,4.35,4.35,4.34,4.34,3200.0
2008-07-10 12:40:00,4.35,4.35,4.34,4.35,6800.0,4.35,4.35,4.34,4.35,6800.0
2008-07-10 12:45:00,4.35,4.35,4.35,4.35,4000.0,4.35,4.35,4.35,4.35,4000.0
2008-07-10 12:50:00,4.35,4.35,4.33,4.33,11200.0,4.35,4.35,4.33,4.33,11200.0
2008-07-10 12:55:00,4.33,4.34,4.33,4.33,4800.0,4.33,4.34,4.33,4.33,4800.0
2008-07-10 13:00:00,4.33,4.36,4.33,4.35,8400.0,4.33,4.36,4.33,4.35,8400.0
2008-07-10 13:05:00,4.35,4.38,4.35,4.38,140400.0,4.35,4.38,4.35,4.38,140400.0
2008-07-10 13:10:00,4.38,4.39,4.37,4.38,22800.0,4.38,4.39,4.37,4.38,22800.0
2008-07-10 13:15:00,4.37,4.39,4.37,4.38,6000.0,4.37,4.39,4.37,4.38,6000.0
2008-07-10 13:20:00,4.38,4.38,4.37,4.38,4000.0,4.38,4.38,4.37,4.38,4000.0
2008-07-10 13:25:00,4.37,4.39,4.36,4.39,20800.0,4.37,4.39,4.36,4.39,20800.0
2008-07-10 13:30:00,4.39,4.41,4.39,4.41,8800.0,4.39,4.41,4.39,4.41,8800.0
2008-07-10 13:35:00,4.42,4.42,4.41,4.41,9600.0,4.42,4.42,4.41,4.41,9600.0
2008-07-10 13:40:00,4.42,4.42,4.39,4.39,68400.0,4.42,4.42,4.39,4.39,68400.0
2008-07-10 13:45:00,4.39,4.4,4.37,4.38,7200.0,4.39,4.4,4.37,4.38,7200.0
2008-07-10 13:50:00,4.39,4.41,4.38,4.4,33200.0,4.39,4.41,4.38,4.4,33200.0
2008-07-10 13:55:00,4.4,4.41,4.38,4.38,16000.0,4.4,4.41,4.38,4.38,16000.0
2008-07-10 14:00:00,4.38,4.38,4.37,4.38,6800.0,4.38,4.38,4.37,4.38,6800.0
2008-07-10 14:05:00,4.38,4.39,4.38,4.38,6800.0,4.38,4.39,4.38,4.38,6800.0
2008-07-10 14:10:00,4.38,4.38,4.36,4.36,8400.0,4.38,4.38,4.36,4.36,8400.0
2008-07-10 14:15:00,4.35,4.38,4.35,4.36,18400.0,4.35,4.38,4.35,4.36,18400.0
2008-07-10 14:20:00,4.36,4.38,4.36,4.36,7200.0,4.36,4.38,4.36,4.36,7200.0
2008-07-10 14:25:00,4.36,4.38,4.33,4.36,112400.0,4.36,4.38,4.33,4.36,112400.0
2008-07-10 14:30:00,4.36,4.38,4.36,4.37,25600.0,4.36,4.38,4.36,4.37,25600.0
2008-07-10 14:35:00,4.38,4.39,4.36,4.37,24400.0,4.38,4.39,4.36,4.37,24400.0
2008-07-10 14:40:00,4.38,4.38,4.36,4.37,25600.0,4.38,4.38,4.36,4.37,25600.0
2008-07-10 14:45:00,4.37,4.38,4.35,4.35,57600.0,4.37,4.38,4.35,4.35,57600.0
2008-07-10 14:50:00,4.35,4.37,4.34,4.35,9600.0,4.35,4.37,4.34,4.35,9600.0
2008-07-10 14:55:00,4.35,4.35,4.34,4.35,8000.0,4.35,4.35,4.34,4.35,8000.0
2008-07-10 15:00:00,4.35,4.37,4.35,4.37,6800.0,4.35,4.37,4.35,4.37,6800.0
2008-07-10 15:05:00,4.37,4.39,4.36,4.37,28800.0,4.37,4.39,4.36,4.37,28800.0
2008-07-10 15:10:00,4.38,4.39,4.35,4.39,20400.0,4.38,4.39,4.35,4.39,20400.0
2008-07-10 15:15:00,4.39,4.39,4.35,4.36,13600.0,4.39,4.39,4.35,4.36,13600.0
2008-07-10 15:20:00,4.36,4.39,4.36,4.39,12000.0,4.36,4.39,4.36,4.39,12000.0
2008-07-10 15:25:00,4.4,4.4,4.37,4.38,10800.0,4.4,4.4,4.37,4.38,10800.0
2008-07-10 15:30:00,4.39,4.39,4.36,4.37,76400.0,4.39,4.39,4.36,4.37,76400.0
2008-07-10 15:35:00,4.37,4.37,4.36,4.37,8000.0,4.37,4.37,4.36,4.37,8000.0
2008-07-10 15:40:00,4.37,4.38,4.37,4.37,38000.0,4.37,4.38,4.37,4.37,38000.0
2008-07-10 15:45:00,4.37,4.38,4.36,4.38,10800.0,4.37,4.38,4.36,4.38,10800.0
2008-07-10 15:50:00,4.38,4.39,4.37,4.39,17600.0,4.38,4.39,4.37,4.39,17600.0
2008-07-10 15:55:00,4.39,4.4,4.37,4.4,15600.0,4.39,4.4,4.37,4.4,15600.0
2008-07-11 09:30:00,4.38,4.38,4.28,4.31,42800.0,4.38,4.38,4.28,4.31,42800.0
2008-07-11 09:35:00,4.3,4.32,4.3,4.32,6400.0,4.3,4.32,4.3,4.32,6400.0
2008-07-11 09:40:00,4.32,4.36,4.31,4.36,10000.0,4.32,4.36,4.31,4.36,10000.0
2008-07-11 09:45:00,4.38,4.4,4.37,4.38,13600.0,4.38,4.4,4.37,4.38,13600.0
2008-07-11 09:50:00,4.38,4.38,4.3,4.32,87200.0,4.38,4.38,4.3,4.32,87200.0
2008-07-11 09:55:00,4.33,4.35,4.31,4.33,37200.0,4.33,4.35,4.31,4.33,37200.0
2008-07-11 10:00:00,4.32,4.36,4.32,4.36,4400.0,4.32,4.36,4.32,4.36,4400.0
2008-07-11 10:05:00,4.36,4.38,4.35,4.37,20000.0,4.36,4.38,4.35,4.37,20000.0
2008-07-11 10:10:00,4.37,4.37,4.36,4.37,4800.0,4.37,4.37,4.36,4.37,4800.0
2008-07-11 10:15:00,4.35,4.35,4.33,4.33,3600.0,4.35,4.35,4.33,4.33,3600.0
2008-07-11 10:20:00,4.32,4.35,4.32,4.33,25200.0,4.32,4.35,4.32,4.33,25200.0
2008-07-11 10:25:00,4.32,4.34,4.29,4.3,25600.0,4.32,4.34,4.29,4.3,25600.0
2008-07-11 10:30:00,4.31,4.31,4.28,4.29,7200.0,4.31,4.31,4.28,4.29,7200.0
2008-07-11 10:35:00,4.29,4.29,4.25,4.25,26800.0,4.29,4.29,4.25,4.25,26800.0
2008-07-11 10:40:00,4.26,4.28,4.26,4.28,7200.0,4.26,4.28,4.26,4.28,7200.0
2008-07-11 10:45:00,4.28,4.29,4.27,4.28,6400.0,4.28,4.29,4.27,4.28,6400.0
2008-07-11 10:50:00,4.29,4.3,4.28,4.3,16800.0,4.29,4.3,4.28,4.3,16800.0
2008-07-11 10:55:00,4.3,4.3,4.29,4.3,3600.0,4.3,4.3,4.29,4.3,3600.0
2008-07-11 11:00:00,4.29,4.29,4.27,4.28,15200.0,4.29,4.29,4.27,4.28,15200.0
2008-07-11 11:05:00,4.28,4.32,4.28,4.29,45200.0,4.28,4.32,4.28,4.29,45200.0
2008-07-11 11:10:00,4.29,4.29,4.28,4.29,32400.0,4.29,4.29,4.28,4.29,32400.0
2008-07-11 11:15:00,4.29,4.29,4.26,4.27,28800.0,4.29,4.29,4.26,4.27,28800.0
2008-07-11 11:20:00,4.27,4.28,4.26,4.26,8400.0,4.27,4.28,4.26,4.26,8400.0
2008-07-11 11:25:00,4.27,4.28,4.27,4.27,4800.0,4.27,4.28,4.27,4.27,4800.0
2008-07-11 11:30:00,4.27,4.27,4.26,4.27,9200.0,4.27,4.27,4.26,4.27,9200.0
2008-07-11 11:35:00,4.27,4.3,4.27,4.3,6000.0,4.27,4.3,4.27,4.3,6000.0
2008-07-11 11:40:00,4.31,4.32,4.3,4.32,10000.0,4.31,4.32,4.3,4.32,10000.0
2008-07-11 11:45:00,4.32,4.33,4.3,4.3,7600.0,4.32,4.33,4.3,4.3,7600.0
2008-07-11 11:50:00,4.3,4.31,4.28,4.29,31600.0,4.3,4.31,4.28,4.29,31600.0
2008-07-11 11:55:00,4.29,4.32,4.29,4.32,31200.0,4.29,4.32,4.29,4.32,31200.0
2008-07-11 12:00:00,4.31,4.33,4.3,4.32,18400.0,4.31,4.33,4.3,4.32,18400.0
2008-07-11 12:05:00,4.32,4.32,4.31,4.31,2400.0,4.32,4.32,4.31,4.31,2400.0
2008-07-11 12:10:00,4.31,4.31,4.3,4.3,3200.0,4.31,4.31,4.3,4.3,3200.0
2008-07-11 12:15:00,4.3,4.31,4.3,4.3,3600.0,4.3,4.31,4.3,4.3,3600.0
2008-07-11 12:20:00,4.29,4.3,4.29,4.29,3600.0,4.29,4.3,4.29,4.29,3600.0
2008-07-11 12:25:00,4.3,4.3,4.27,4.28,13600.0,4.3,4.3,4.27,4.28,13600.0
2008-07-11 12:30:00,4.28,4.28,4.27,4.27,6400.0,4.28,4.28,4.27,4.27,6400.0
2008-07-11 12:35:00,4.28,4.3,4.28,4.3,9200.0,4.28,4.3,4.28,4.3,9200.0
2008-07-11 12:40:00,4.3,4.32,4.3,4.31,5600.0,4.3,4.32,4.3,4.31,5600.0
2008-07-11 12:45:00,4.32,4.32,4.3,4.3,4800.0,4.32,4.32,4.3,4.3,4800.0
2008-07-11 12:50:00,4.31,4.32,4.3,4.31,5200.0,4.31,4.32,4.3,4.31,5200.0
2008-07-11 12:55:00,4.3,4.31,4.29,4.31,4800.0,4.3,4.31,4.29,4.31,4800.0
2008-07-11 13:00:00,4.31,4.32,4.31,4.32,1600.0,4.31,4.32,4.31,4.32,1600.0
2008-07-11 13:05:00,4.32,4.33,4.32,4.33,1600.0,4.32,4.33,4.32,4.33,1600.0
2008-07-11 13:10:00,4.33,4.33,4.3,4.32,6800.0,4.33,4.33,4.3,4.32,6800.0
2008-07-11 13:15:00,4.33,4.35,4.33,4.34,5200.0,4.33,4.35,4.33,4.34,5200.0
2008-07-11 13:20:00,4.34,4.35,4.33,4.35,5200.0,4.34,4.35,4.33,4.35,5200.0
2008-07-11 13:25:00,4.34,4.35,4.32,4.34,6000.0,4.34,4.35,4.32,4.34,6000.0
2008-07-11 13:30:00,4.35,4.36,4.35,4.36,5600.0,4.35,4.36,4.35,4.36,5600.0
2008-07-11 13:35:00,4.35,4.39,4.35,4.36,70800.0,4.35,4.39,4.35,4.36,70800.0
2008-07-11 13:40:00,4.36,4.4,4.36,4.39,12800.0,4.36,4.4,4.36,4.39,12800.0
2008-07-11 13:45:00,4.39,4.39,4.36,4.36,32000.0,4.39,4.39,4.36,4.36,32000.0
2008-07-11 13:50:00,4.36,4.36,4.35,4.35,12400.0,4.36,4.36,4.35,4.35,12400.0
2008-07-11 13:55:00,4.36,4.37,4.35,4.37,6400.0,4.36,4.37,4.35,4.37,6400.0
2008-07-11 14:00:00,4.36,4.38,4.35,4.37,46000.0,4.36,4.38,4.35,4.37,46000.0
2008-07-11 14:05:00,4.37,4.39,4.37,4.38,12400.0,4.37,4.39,4.37,4.38,12400.0
2008-07-11 14:10:00,4.38,4.38,4.37,4.38,10400.0,4.38,4.38,4.37,4.38,10400.0
2008-07-11 14:15:00,4.38,4.38,4.37,4.37,14400.0,4.38,4.38,4.37,4.37,14400.0
2008-07-11 14:20:00,4.38,4.38,4.37,4.38,14000.0,4.38,4.38,4.37,4.38,14000.0
2008-07-11 14:25:00,4.38,4.38,4.37,4.38,10400.0,4.38,4.38,4.37,4.38,10400.0
2008-07-11 14:30:00,4.38,4.38,4.37,4.38,12400.0,4.38,4.38,4.37,4.38,12400.0
2008-07-11 14:35:00,4.38,4.4,4.38,4.38,21200.0,4.38,4.4,4.38,4.38,21200.0
2008-07-11 14:40:00,4.38,4.39,4.38,4.39,3600.0,4.38,4.39,4.38,4.39,3600.0
2008-07-11 14:45:00,4.39,4.41,4.38,4.41,32400.0,4.39,4.41,4.38,4.41,32400.0
2008-07-11 14:50:00,4.41,4.43,4.36,4.37,100000.0,4.41,4.43,4.36,4.37,100000.0
2008-07-11 14:55:00,4.36,4.41,4.36,4.4,17200.0,4.36,4.41,4.36,4.4,17200.0
2008-07-11 15:00:00,4.41,4.42,4.38,4.42,92800.0,4.41,4.42,4.38,4.42,92800.0
2008-07-11 15:05:00,4.41,4.42,4.36,4.39,78000.0,4.41,4.42,4.36,4.39,78000.0
2008-07-11 15:10:00,4.38,4.39,4.35,4.36,166800.0,4.38,4.39,4.35,4.36,166800.0
2008-07-11 15:15:00,4.37,4.38,4.36,4.38,17200.0,4.37,4.38,4.36,4.38,17200.0
2008-07-11 15:20:00,4.38,4.4,4.38,4.39,16000.0,4.38,4.4,4.38,4.39,16000.0
2008-07-11 15:25:00,4.39,4.39,4.37,4.37,9600.0,4.39,4.39,4.37,4.37,9600.0
2008-07-11 15:30:00,4.37,4.38,4.36,4.37,9600.0,4.37,4.38,4.36,4.37,9600.0
2008-07-11 15:35:00,4.37,4.39,4.36,4.39,12800.0,4.37,4.39,4.36,4.39,12800.0
2008-07-11 15:40:00,4.38,4.39,4.37,4.39,22800.0,4.38,4.39,4.37,4.39,22800.0
2008-07-11 15:45:00,4.38,4.39,4.38,4.39,44400.0,4.38,4.39,4.38,4.39,44400.0
2008-07-11 15:50:00,4.39,4.4,4.38,4.4,101600.0,4.39,4.4,4.38,4.4,101600.0
2008-07-11 15:55:00,4.4,4.4,4.38,4.39,111200.0,4.4,4.4,4.38,4.39,111200.0
2008-07-14 09:30:00,4.44,4.44,4.41,4.41,11200.0,4.44,4.44,4.41,4.41,11200.0
2008-07-14 09:35:00,4.42,4.43,4.38,4.41,12800.0,4.42,4.43,4.38,4.41,12800.0
2008-07-14 09:40:00,4.41,4.46,4.41,4.46,22400.0,4.41,4.46,4.41,4.46,22400.0
2008-07-14 09:45:00,4.45,4.49,4.44,4.48,30400.0,4.45,4.49,4.44,4.48,30400.0
2008-07-14 09:50:00,4.47,4.49,4.43,4.44,10800.0,4.47,4.49,4.43,4.44,10800.0
2008-07-14 09:55:00,4.43,4.44,4.42,4.43,10400.0,4.43,4.44,4.42,4.43,10400.0
2008-07-14 10:00:00,4.43,4.46,4.42,4.46,17200.0,4.43,4.46,4.42,4.46,17200.0
2008-07-14 10:05:00,4.46,4.47,4.45,4.47,6800.0,4.46,4.47,4.45,4.47,6800.0
2008-07-14 10:10:00,4.46,4.46,4.44,4.45,18400.0,4.46,4.46,4.44,4.45,18400.0
2008-07-14 10:15:00,4.45,4.45,4.41,4.43,32800.0,4.45,4.45,4.41,4.43,32800.0
2008-07-14 10:20:00,4.44,4.44,4.39,4.4,12800.0,4.44,4.44,4.39,4.4,12800.0
2008-07-14 10:25:00,4.4,4.4,4.37,4.38,23600.0,4.4,4.4,4.37,4.38,23600.0
2008-07-14 10:30:00,4.39,4.42,4.39,4.41,7600.0,4.39,4.42,4.39,4.41,7600.0
2008-07-14 10:35:00,4.41,4.42,4.39,4.39,10000.0,4.41,4.42,4.39,4.39,10000.0
2008-07-14 10:40:00,4.39,4.39,4.37,4.39,10800.0,4.39,4.39,4.37,4.39,10800.0
2008-07-14 10:45:00,4.39,4.39,4.36,4.39,16400.0,4.39,4.39,4.36,4.39,16400.0
2008-07-14 10:50:00,4.39,4.39,4.37,4.37,241200.0,4.39,4.39,4.37,4.37,241200.0
2008-07-14 10:55:00,4.37,4.38,4.37,4.37,39600.0,4.37,4.38,4.37,4.37,39600.0
2008-07-14 11:00:00,4.37,4.37,4.34,4.34,11200.0,4.37,4.37,4.34,4.34,11200.0
2008-07-14 11:05:00,4.36,4.37,4.35,4.37,6000.0,4.36,4.37,4.35,4.37,6000.0
2008-07-14 11:10:00,4.36,4.36,4.34,4.35,7200.0,4.36,4.36,4.34,4.35,7200.0
2008-07-14 11:15:00,4.36,4.36,4.36,4.36,2000.0,4.36,4.36,4.36,4.36,2000.0
2008-07-14 11:20:00,4.36,4.36,4.34,4.34,11600.0,4.36,4.36,4.34,4.34,11600.0
2008-07-14 11:25:00,4.35,4.36,4.35,4.36,3600.0,4.35,4.36,4.35,4.36,3600.0
2008-07-14 11:30:00,4.36,4.36,4.34,4.34,4800.0,4.36,4.36,4.34,4.34,4800.0
2008-07-14 11:35:00,4.34,4.35,4.34,4.34,8000.0,4.34,4.35,4.34,4.34,8000.0
2008-07-14 11:40:00,4.34,4.36,4.34,4.35,5600.0,4.34,4.36,4.34,4.35,5600.0
2008-07-14 11:45:00,4.36,4.38,4.36,4.38,4400.0,4.36,4.38,4.36,4.38,4400.0
2008-07-14 11:50:00,4.37,4.37,4.35,4.35,8000.0,4.37,4.37,4.35,4.35,8000.0
2008-07-14 11:55:00,4.34,4.36,4.32,4.36,36000.0,4.34,4.36,4.32,4.36,36000.0
2008-07-14 12:00:00,4.36,4.36,4.35,4.36,7600.0,4.36,4.36,4.35,4.36,7600.0
2008-07-14 12:05:00,4.36,4.36,4.36,4.36,400.0,4.36,4.36,4.36,4.36,400.0
2008-07-14 12:10:00,4.36,4.36,4.35,4.35,1600.0,4.36,4.36,4.35,4.35,1600.0
2008-07-14 12:15:00,4.36,4.37,4.36,4.37,3200.0,4.36,4.37,4.36,4.37,3200.0
2008-07-14 12:20:00,4.37,4.37,4.37,4.37,4800.0,4.37,4.37,4.37,4.37,4800.0
2008-07-14 12:25:00,4.37,4.37,4.36,4.36,2000.0,4.37,4.37,4.36,4.36,2000.0
2008-07-14 12:30:00,4.37,4.37,4.36,4.36,4000.0,4.37,4.37,4.36,4.36,4000.0
2008-07-14 12:35:00,4.36,4.37,4.35,4.36,5600.0,4.36,4.37,4.35,4.36,5600.0
2008-07-14 12:40:00,4.37,4.37,4.37,4.37,1200.0,4.37,4.37,4.37,4.37,1200.0
2008-07-14 12:45:00,4.37,4.37,4.35,4.36,7200.0,4.37,4.37,4.35,4.36,7200.0
2008-07-14 12:50:00,4.36,4.36,4.36,4.36,6000.0,4.36,4.36,4.36,4.36,6000.0
2008-07-14 12:55:00,4.36,4.36,4.35,4.36,3600.0,4.36,4.36,4.35,4.36,3600.0
2008-07-14 13:00:00,4.36,4.36,4.35,4.35,3200.0,4.36,4.36,4.35,4.35,3200.0
2008-07-14 13:05:00,4.36,4.36,4.36,4.36,2000.0,4.36,4.36,4.36,4.36,2000.0
2008-07-14 13:10:00,4.36,4.36,4.35,4.35,1200.0,4.36,4.36,4.35,4.35,1200.0
2008-07-14 13:15:00,4.36,4.36,4.36,4.36,4400.0,4.36,4.36,4.36,4.36,4400.0
2008-07-14 13:20:00,4.37,4.38,4.37,4.38,4800.0,4.37,4.38,4.37,4.38,4800.0
2008-07-14 13:25:00,4.37,4.37,4.37,4.37,1200.0,4.37,4.37,4.37,4.37,1200.0
2008-07-14 13:30:00,4.37,4.37,4.35,4.35,4400.0,4.37,4.37,4.35,4.35,4400.0
2008-07-14 13:35:00,4.36,4.37,4.36,4.37,6000.0,4.36,4.37,4.36,4.37,6000.0
2008-07-14 13:40:00,4.37,4.38,4.37,4.37,4000.0,4.37,4.38,4.37,4.37,4000.0
2008-07-14 13:45:00,4.37,4.39,4.37,4.38,15200.0,4.37,4.39,4.37,4.38,15200.0
2008-07-14 13:50:00,4.38,4.38,4.38,4.38,8400.0,4.38,4.38,4.38,4.38,8400.0
2008-07-14 13:55:00,4.38,4.38,4.37,4.38,29200.0,4.38,4.38,4.37,4.38,29200.0
2008-07-14 14:00:00,4.38,4.38,4.37,4.38,19600.0,4.38,4.38,4.37,4.38,19600.0
2008-07-14 14:05:00,4.38,4.38,4.37,4.38,32000.0,4.38,4.38,4.37,4.38,32000.0
2008-07-14 14:10:00,4.38,4.38,4.36,4.36,26000.0,4.38,4.38,4.36,4.36,26000.0
2008-07-14 14:15:00,4.36,4.37,4.36,4.36,6400.0,4.36,4.37,4.36,4.36,6400.0
2008-07-14 14:20:00,4.37,4.37,4.37,4.37,6800.0,4.37,4.37,4.37,4.37,6800.0
2008-07-14 14:25:00,4.37,4.37,4.37,4.37,2000.0,4.37,4.37,4.37,4.37,2000.0
2008-07-14 14:30:00,4.37,4.38,4.37,4.37,11600.0,4.37,4.38,4.37,4.37,11600.0
2008-07-14 14:35:00,4.37,4.38,4.36,4.36,16400.0,4.37,4.38,4.36,4.36,16400.0
2008-07-14 14:40:00,4.37,4.37,4.36,4.37,8800.0,4.37,4.37,4.36,4.37,8800.0
2008-07-14 14:45:00,4.37,4.37,4.36,4.36,3200.0,4.37,4.37,4.36,4.36,3200.0
2008-07-14 14:50:00,4.37,4.38,4.36,4.38,18000.0,4.37,4.38,4.36,4.38,18000.0
2008-07-14 14:55:00,4.37,4.38,4.37,4.37,4800.0,4.37,4.38,4.37,4.37,4800.0
2008-07-14 15:00:00,4.37,4.38,4.37,4.38,8400.0,4.37,4.38,4.37,4.38,8400.0
2008-07-14 15:05:00,4.37,4.37,4.37,4.37,14000.0,4.37,4.37,4.37,4.37,14000.0
2008-07-14 15:10:00,4.37,4.38,4.37,4.37,8000.0,4.37,4.38,4.37,4.37,8000.0
2008-07-14 15:15:00,4.37,4.38,4.37,4.37,80000.0,4.37,4.38,4.37,4.37,80000.0
2008-07-14 15:20:00,4.37,4.39,4.37,4.38,20400.0,4.37,4.39,4.37,4.38,20400.0
2008-07-14 15:25:00,4.38,4.41,4.38,4.39,19600.0,4.38,4.41,4.38,4.39,19600.0
2008-07-14 15:30:00,4.39,4.4,4.38,4.4,10800.0,4.39,4.4,4.38,4.4,10800.0
2008-07-14 15:35:00,4.4,4.4,4.37,4.37,72800.0,4.4,4.4,4.37,4.37,72800.0
2008-07-14 15:40:00,4.37,4.38,4.37,4.38,18000.0,4.37,4.38,4.37,4.38,18000.0
2008-07-14 15:45:00,4.38,4.39,4.38,4.39,3200.0,4.38,4.39,4.38,4.39,3200.0
2008-07-14 15:50:00,4.39,4.4,4.38,4.39,12400.0,4.39,4.4,4.38,4.39,12400.0
2008-07-14 15:55:00,4.39,4.39,4.37,4.38,61600.0,4.39,4.39,4.37,4.38,61600.0
2008-07-15 09:30:00,4.36,4.38,4.35,4.35,24000.0,4.36,4.38,4.35,4.35,24000.0
2008-07-15 09:35:00,4.35,4.36,4.33,4.33,21200.0,4.35,4.36,4.33,4.33,21200.0
2008-07-15 09:40:00,4.35,4.35,4.33,4.35,33200.0,4.35,4.35,4.33,4.35,33200.0
2008-07-15 09:45:00,4.35,4.38,4.35,4.38,27200.0,4.35,4.38,4.35,4.38,27200.0
2008-07-15 09:50:00,4.38,4.38,4.34,4.34,31600.0,4.38,4.38,4.34,4.34,31600.0
2008-07-15 09:55:00,4.36,4.38,4.35,4.38,19200.0,4.36,4.38,4.35,4.38,19200.0
2008-07-15 10:00:00,4.38,4.38,4.35,4.35,13600.0,4.38,4.38,4.35,4.35,13600.0
2008-07-15 10:05:00,4.35,4.35,4.33,4.34,16400.0,4.35,4.35,4.33,4.34,16400.0
2008-07-15 10:10:00,4.35,4.37,4.34,4.37,18400.0,4.35,4.37,4.34,4.37,18400.0
2008-07-15 10:15:00,4.35,4.36,4.35,4.36,19600.0,4.35,4.36,4.35,4.36,19600.0
2008-07-15 10:20:00,4.36,4.38,4.35,4.38,22000.0,4.36,4.38,4.35,4.38,22000.0
2008-07-15 10:25:00,4.38,4.38,4.38,4.38,9600.0,4.38,4.38,4.38,4.38,9600.0
2008-07-15 10:30:00,4.37,4.38,4.36,4.36,13200.0,4.37,4.38,4.36,4.36,13200.0
2008-07-15 10:35:00,4.36,4.36,4.36,4.36,5200.0,4.36,4.36,4.36,4.36,5200.0
2008-07-15 10:40:00,4.36,4.36,4.35,4.35,8000.0,4.36,4.36,4.35,4.35,8000.0
2008-07-15 10:45:00,4.35,4.36,4.35,4.36,4000.0,4.35,4.36,4.35,4.36,4000.0
2008-07-15 10:50:00,4.36,4.38,4.36,4.37,35600.0,4.36,4.38,4.36,4.37,35600.0
2008-07-15 10:55:00,4.38,4.38,4.37,4.37,8400.0,4.38,4.38,4.37,4.37,8400.0
2008-07-15 11:00:00,4.37,4.38,4.37,4.38,5200.0,4.37,4.38,4.37,4.38,5200.0
2008-07-15 11:05:00,4.38,4.46,4.38,4.42,40000.0,4.38,4.46,4.38,4.42,40000.0
2008-07-15 11:10:00,4.42,4.42,4.39,4.41,10800.0,4.42,4.42,4.39,4.41,10800.0
2008-07-15 11:15:00,4.4,4.41,4.39,4.4,11200.0,4.4,4.41,4.39,4.4,11200.0
2008-07-15 11:20:00,4.4,4.41,4.4,4.4,9600.0,4.4,4.41,4.4,4.4,9600.0
2008-07-15 11:25:00,4.4,4.41,4.36,4.36,143600.0,4.4,4.41,4.36,4.36,143600.0
2008-07-15 11:30:00,4.37,4.37,4.36,4.37,4800.0,4.37,4.37,4.36,4.37,4800.0
2008-07-15 11:35:00,4.37,4.4,4.37,4.39,111200.0,4.37,4.4,4.37,4.39,111200.0
2008-07-15 11:40:00,4.39,4.4,4.39,4.4,15600.0,4.39,4.4,4.39,4.4,15600.0
2008-07-15 11:45:00,4.4,4.4,4.37,4.39,83600.0,4.4,4.4,4.37,4.39,83600.0
2008-07-15 11:50:00,4.4,4.43,4.4,4.43,8800.0,4.4,4.43,4.4,4.43,8800.0
2008-07-15 11:55:00,4.44,4.47,4.43,4.47,26400.0,4.44,4.47,4.43,4.47,26400.0
2008-07-15 12:00:00,4.46,4.46,4.43,4.45,15200.0,4.46,4.46,4.43,4.45,15200.0
2008-07-15 12:05:00,4.46,4.47,4.46,4.46,10000.0,4.46,4.47,4.46,4.46,10000.0
2008-07-15 12:10:00,4.46,4.46,4.43,4.44,18800.0,4.46,4.46,4.43,4.44,18800.0
2008-07-15 12:15:00,4.44,4.44,4.41,4.42,20000.0,4.44,4.44,4.41,4.42,20000.0
2008-07-15 12:20:00,4.43,4.45,4.43,4.45,9600.0,4.43,4.45,4.43,4.45,9600.0
2008-07-15 12:25:00,4.45,4.45,4.42,4.45,30800.0,4.45,4.45,4.42,4.45,30800.0
2008-07-15 12:30:00,4.45,4.46,4.44,4.45,54800.0,4.45,4.46,4.44,4.45,54800.0
2008-07-15 12:35:00,4.45,4.45,4.44,4.45,32000.0,4.45,4.45,4.44,4.45,32000.0
2008-07-15 12:40:00,4.45,4.45,4.43,4.45,40800.0,4.45,4.45,4.43,4.45,40800.0
2008-07-15 12:45:00,4.45,4.45,4.43,4.43,11200.0,4.45,4.45,4.43,4.43,11200.0
2008-07-15 12:50:00,4.43,4.43,4.42,4.43,7200.0,4.43,4.43,4.42,4.43,7200.0
2008-07-15 12:55:00,4.43,4.47,4.42,4.47,13200.0,4.43,4.47,4.42,4.47,13200.0
2008-07-15 13:00:00,4.48,4.5,4.44,4.45,55600.0,4.48,4.5,4.44,4.45,55600.0
2008-07-15 13:05:00,4.45,4.46,4.43,4.44,21200.0,4.45,4.46,4.43,4.44,21200.0
2008-07-15 13:10:00,4.46,4.46,4.44,4.45,49200.0,4.46,4.46,4.44,4.45,49200.0
2008-07-15 13:15:00,4.45,4.45,4.41,4.41,27600.0,4.45,4.45,4.41,4.41,27600.0
2008-07-15 13:20:00,4.41,4.42,4.4,4.42,10000.0,4.41,4.42,4.4,4.42,10000.0
2008-07-15 13:25:00,4.41,4.42,4.41,4.42,2000.0,4.41,4.42,4.41,4.42,2000.0
2008-07-15 13:30:00,4.41,4.45,4.41,4.45,5200.0,4.41,4.45,4.41,4.45,5200.0
2008-07-15 13:35:00,4.45,4.45,4.41,4.42,23600.0,4.45,4.45,4.41,4.42,23600.0
2008-07-15 13:40:00,4.42,4.44,4.41,4.44,4400.0,4.42,4.44,4.41,4.44,4400.0
2008-07-15 13:45:00,4.45,4.45,4.44,4.45,3200.0,4.45,4.45,4.44,4.45,3200.0
2008-07-15 13:50:00,4.46,4.47,4.42,4.43,37600.0,4.46,4.47,4.42,4.43,37600.0
2008-07-15 13:55:00,4.44,4.45,4.44,4.45,18000.0,4.44,4.45,4.44,4.45,18000.0
2008-07-15 14:00:00,4.45,4.47,4.43,4.43,20800.0,4.45,4.47,4.43,4.43,20800.0
2008-07-15 14:05:00,4.43,4.45,4.41,4.42,22400.0,4.43,4.45,4.41,4.42,22400.0
2008-07-15 14:10:00,4.41,4.41,4.4,4.4,12000.0,4.41,4.41,4.4,4.4,12000.0
2008-07-15 14:15:00,4.4,4.42,4.4,4.42,28800.0,4.4,4.42,4.4,4.42,28800.0
2008-07-15 14:20:00,4.42,4.43,4.42,4.42,12400.0,4.42,4.43,4.42,4.42,12400.0
2008-07-15 14:25:00,4.43,4.43,4.4,4.41,22000.0,4.43,4.43,4.4,4.41,22000.0
2008-07-15 14:30:00,4.4,4.43,4.4,4.41,22400.0,4.4,4.43,4.4,4.41,22400.0
2008-07-15 14:35:00,4.41,4.41,4.4,4.41,14400.0,4.41,4.41,4.4,4.41,14400.0
2008-07-15 14:40:00,4.41,4.42,4.39,4.4,26800.0,4.41,4.42,4.39,4.4,26800.0
2008-07-15 14:45:00,4.4,4.41,4.39,4.41,29200.0,4.4,4.41,4.39,4.41,29200.0
2008-07-15 14:50:00,4.41,4.41,4.38,4.4,25600.0,4.41,4.41,4.38,4.4,25600.0
2008-07-15 14:55:00,4.4,4.42,4.4,4.41,11200.0,4.4,4.42,4.4,4.41,11200.0
2008-07-15 15:00:00,4.41,4.45,4.41,4.44,32800.0,4.41,4.45,4.41,4.44,32800.0
2008-07-15 15:05:00,4.44,4.45,4.44,4.44,21600.0,4.44,4.45,4.44,4.44,21600.0
2008-07-15 15:10:00,4.45,4.45,4.43,4.43,28800.0,4.45,4.45,4.43,4.43,28800.0
2008-07-15 15:15:00,4.43,4.44,4.43,4.44,6000.0,4.43,4.44,4.43,4.44,6000.0
2008-07-15 15:20:00,4.44,4.45,4.43,4.44,18000.0,4.44,4.45,4.43,4.44,18000.0
2008-07-15 15:25:00,4.44,4.44,4.42,4.42,20800.0,4.44,4.44,4.42,4.42,20800.0
2008-07-15 15:30:00,4.42,4.42,4.39,4.39,20400.0,4.42,4.42,4.39,4.39,20400.0
2008-07-15 15:35:00,4.4,4.43,4.4,4.41,16000.0,4.4,4.43,4.4,4.41,16000.0
2008-07-15 15:40:00,4.4,4.42,4.39,4.4,14800.0,4.4,4.42,4.39,4.4,14800.0
2008-07-15 15:45:00,4.41,4.41,4.4,4.41,14000.0,4.41,4.41,4.4,4.41,14000.0
2008-07-15 15:50:00,4.4,4.42,4.4,4.41,9600.0,4.4,4.42,4.4,4.41,9600.0
2008-07-15 15:55:00,4.41,4.41,4.38,4.38,20400.0,4.41,4.41,4.38,4.38,20400.0
2008-07-16 09:30:00,4.42,4.43,4.41,4.43,10400.0,4.42,4.43,4.41,4.43,10400.0
2008-07-16 09:35:00,4.43,4.44,4.42,4.42,5600.0,4.43,4.44,4.42,4.42,5600.0
2008-07-16 09:40:00,4.41,4.42,4.4,4.42,8400.0,4.41,4.42,4.4,4.42,8400.0
2008-07-16 09:45:00,4.42,4.47,4.41,4.43,22800.0,4.42,4.47,4.41,4.43,22800.0
2008-07-16 09:50:00,4.43,4.48,4.43,4.45,15200.0,4.43,4.48,4.43,4.45,15200.0
2008-07-16 09:55:00,4.44,4.45,4.43,4.44,32800.0,4.44,4.45,4.43,4.44,32800.0
2008-07-16 10:00:00,4.45,4.47,4.43,4.44,20400.0,4.45,4.47,4.43,4.44,20400.0
2008-07-16 10:05:00,4.44,4.45,4.42,4.43,17200.0,4.44,4.45,4.42,4.43,17200.0
2008-07-16 10:10:00,4.43,4.43,4.42,4.43,6400.0,4.43,4.43,4.42,4.43,6400.0
2008-07-16 10:15:00,4.43,4.43,4.42,4.42,11200.0,4.43,4.43,4.42,4.42,11200.0
2008-07-16 10:20:00,4.41,4.41,4.4,4.41,6000.0,4.41,4.41,4.4,4.41,6000.0
2008-07-16 10:25:00,4.41,4.41,4.39,4.4,9600.0,4.41,4.41,4.39,4.4,9600.0
2008-07-16 10:30:00,4.4,4.4,4.4,4.4,1200.0,4.4,4.4,4.4,4.4,1200.0
2008-07-16 10:35:00,4.4,4.47,4.4,4.47,14400.0,4.4,4.47,4.4,4.47,14400.0
2008-07-16 10:40:00,4.47,4.47,4.43,4.45,30000.0,4.47,4.47,4.43,4.45,30000.0
2008-07-16 10:45:00,4.45,4.45,4.42,4.42,25600.0,4.45,4.45,4.42,4.42,25600.0
2008-07-16 10:50:00,4.41,4.42,4.41,4.42,8800.0,4.41,4.42,4.41,4.42,8800.0
2008-07-16 10:55:00,4.42,4.42,4.42,4.42,6800.0,4.42,4.42,4.42,4.42,6800.0
2008-07-16 11:00:00,4.43,4.43,4.42,4.42,12800.0,4.43,4.43,4.42,4.42,12800.0
2008-07-16 11:05:00,4.42,4.43,4.4,4.4,35200.0,4.42,4.43,4.4,4.4,35200.0
2008-07-16 11:10:00,4.4,4.42,4.4,4.42,13600.0,4.4,4.42,4.4,4.42,13600.0
2008-07-16 11:15:00,4.42,4.43,4.39,4.41,48800.0,4.42,4.43,4.39,4.41,48800.0
2008-07-16 11:20:00,4.41,4.43,4.4,4.42,16000.0,4.41,4.43,4.4,4.42,16000.0
2008-07-16 11:25:00,4.41,4.43,4.41,4.43,13600.0,4.41,4.43,4.41,4.43,13600.0
2008-07-16 11:30:00,4.42,4.43,4.42,4.43,12800.0,4.42,4.43,4.42,4.43,12800.0
2008-07-16 11:35:00,4.43,4.43,4.41,4.41,14400.0,4.43,4.43,4.41,4.41,14400.0
2008-07-16 11:40:00,4.41,4.41,4.38,4.38,15600.0,4.41,4.41,4.38,4.38,15600.0
2008-07-16 11:45:00,4.38,4.39,4.38,4.39,4400.0,4.38,4.39,4.38,4.39,4400.0
2008-07-16 11:50:00,4.39,4.39,4.38,4.38,6400.0,4.39,4.39,4.38,4.38,6400.0
2008-07-16 11:55:00,4.38,4.39,4.38,4.39,11600.0,4.38,4.39,4.38,4.39,11600.0
2008-07-16 12:00:00,4.39,4.39,4.38,4.38,8800.0,4.39,4.39,4.38,4.38,8800.0
2008-07-16 12:05:00,4.38,4.38,4.38,4.38,3200.0,4.38,4.38,4.38,4.38,3200.0
2008-07-16 12:10:00,4.38,4.39,4.37,4.39,16000.0,4.38,4.39,4.37,4.39,16000.0
2008-07-16 12:15:00,4.39,4.4,4.39,4.39,8000.0,4.39,4.4,4.39,4.39,8000.0
2008-07-16 12:20:00,4.39,4.39,4.36,4.36,12800.0,4.39,4.39,4.36,4.36,12800.0
2008-07-16 12:25:00,4.37,4.38,4.37,4.38,17200.0,4.37,4.38,4.37,4.38,17200.0
2008-07-16 12:30:00,4.37,4.38,4.37,4.38,10800.0,4.37,4.38,4.37,4.38,10800.0
2008-07-16 12:35:00,4.38,4.38,4.35,4.35,9600.0,4.38,4.38,4.35,4.35,9600.0
2008-07-16 12:40:00,4.36,4.37,4.36,4.37,8000.0,4.36,4.37,4.36,4.37,8000.0
2008-07-16 12:45:00,4.37,4.37,4.36,4.36,18400.0,4.37,4.37,4.36,4.36,18400.0
2008-07-16 12:50:00,4.37,4.37,4.37,4.37,4000.0,4.37,4.37,4.37,4.37,4000.0
2008-07-16 12:55:00,4.38,4.38,4.36,4.36,36000.0,4.38,4.38,4.36,4.36,36000.0
2008-07-16 13:00:00,4.37,4.38,4.36,4.38,7200.0,4.37,4.38,4.36,4.38,7200.0
2008-07-16 13:05:00,4.37,4.39,4.37,4.38,12400.0,4.37,4.39,4.37,4.38,12400.0
2008-07-16 13:10:00,4.37,4.37,4.35,4.36,10400.0,4.37,4.37,4.35,4.36,10400.0
2008-07-16 13:15:00,4.37,4.37,4.37,4.37,3200.0,4.37,4.37,4.37,4.37,3200.0
2008-07-16 13:20:00,4.37,4.39,4.36,4.39,16800.0,4.37,4.39,4.36,4.39,16800.0
2008-07-16 13:25:00,4.38,4.38,4.36,4.36,7600.0,4.38,4.38,4.36,4.36,7600.0
2008-07-16 13:30:00,4.36,4.37,4.36,4.36,9600.0,4.36,4.37,4.36,4.36,9600.0
2008-07-16 13:35:00,4.35,4.35,4.35,4.35,9600.0,4.35,4.35,4.35,4.35,9600.0
2008-07-16 13:40:00,4.36,4.36,4.35,4.35,7200.0,4.36,4.36,4.35,4.35,7200.0
2008-07-16 13:45:00,4.35,4.37,4.35,4.37,6400.0,4.35,4.37,4.35,4.37,6400.0
2008-07-16 13:50:00,4.35,4.37,4.35,4.37,4000.0,4.35,4.37,4.35,4.37,4000.0
2008-07-16 13:55:00,4.37,4.38,4.37,4.38,6800.0,4.37,4.38,4.37,4.38,6800.0
2008-07-16 14:00:00,4.37,4.4,4.36,4.37,15600.0,4.37,4.4,4.36,4.37,15600.0
2008-07-16 14:05:00,4.37,4.37,4.36,4.37,5200.0,4.37,4.37,4.36,4.37,5200.0
2008-07-16 14:10:00,4.37,4.39,4.36,4.37,10800.0,4.37,4.39,4.36,4.37,10800.0
2008-07-16 14:15:00,4.38,4.4,4.38,4.39,12000.0,4.38,4.4,4.38,4.39,12000.0
2008-07-16 14:20:00,4.39,4.4,4.39,4.4,15200.0,4.39,4.4,4.39,4.4,15200.0
2008-07-16 14:25:00,4.39,4.4,4.39,4.4,11200.0,4.39,4.4,4.39,4.4,11200.0
2008-07-16 14:30:00,4.39,4.39,4.37,4.37,42000.0,4.39,4.39,4.37,4.37,42000.0
2008-07-16 14:35:00,4.37,4.38,4.37,4.37,10800.0,4.37,4.38,4.37,4.37,10800.0
2008-07-16 14:40:00,4.38,4.38,4.37,4.38,9600.0,4.38,4.38,4.37,4.38,9600.0
2008-07-16 14:45:00,4.38,4.38,4.38,4.38,18400.0,4.38,4.38,4.38,4.38,18400.0
2008-07-16 14:50:00,4.38,4.39,4.38,4.38,10000.0,4.38,4.39,4.38,4.38,10000.0
2008-07-16 14:55:00,4.39,4.39,4.38,4.38,14400.0,4.39,4.39,4.38,4.38,14400.0
2008-07-16 15:00:00,4.38,4.4,4.38,4.39,12800.0,4.38,4.4,4.38,4.39,12800.0
2008-07-16 15:05:00,4.4,4.4,4.38,4.39,24400.0,4.4,4.4,4.38,4.39,24400.0
2008-07-16 15:10:00,4.39,4.39,4.38,4.38,13600.0,4.39,4.39,4.38,4.38,13600.0
2008-07-16 15:15:00,4.39,4.41,4.39,4.4,10000.0,4.39,4.41,4.39,4.4,10000.0
2008-07-16 15:20:00,4.4,4.41,4.4,4.4,16000.0,4.4,4.41,4.4,4.4,16000.0
2008-07-16 15:25:00,4.4,4.41,4.4,4.4,25200.0,4.4,4.41,4.4,4.4,25200.0
2008-07-16 15:30:00,4.4,4.41,4.4,4.41,19600.0,4.4,4.41,4.4,4.41,19600.0
2008-07-16 15:35:00,4.41,4.41,4.4,4.41,25600.0,4.41,4.41,4.4,4.41,25600.0
2008-07-16 15:40:00,4.4,4.4,4.38,4.39,26000.0,4.4,4.4,4.38,4.39,26000.0
2008-07-16 15:45:00,4.39,4.4,4.39,4.4,17200.0,4.39,4.4,4.39,4.4,17200.0
2008-07-16 15:50:00,4.4,4.41,4.39,4.4,18000.0,4.4,4.41,4.39,4.4,18000.0
2008-07-16 15:55:00,4.39,4.4,4.39,4.4,29200.0,4.39,4.4,4.39,4.4,29200.0
2008-07-17 09:30:00,4.41,4.45,4.4,4.43,13600.0,4.41,4.45,4.4,4.43,13600.0
2008-07-17 09:35:00,4.41,4.42,4.41,4.42,4000.0,4.41,4.42,4.41,4.42,4000.0
2008-07-17 09:40:00,4.43,4.44,4.43,4.44,5200.0,4.43,4.44,4.43,4.44,5200.0
2008-07-17 09:45:00,4.43,4.43,4.38,4.38,7600.0,4.43,4.43,4.38,4.38,7600.0
2008-07-17 09:50:00,4.38,4.4,4.38,4.39,14400.0,4.38,4.4,4.38,4.39,14400.0
2008-07-17 09:55:00,4.39,4.39,4.37,4.37,12000.0,4.39,4.39,4.37,4.37,12000.0
2008-07-17 10:00:00,4.37,4.41,4.37,4.39,20000.0,4.37,4.41,4.37,4.39,20000.0
2008-07-17 10:05:00,4.4,4.4,4.37,4.37,9200.0,4.4,4.4,4.37,4.37,9200.0
2008-07-17 10:10:00,4.37,4.37,4.34,4.35,12800.0,4.37,4.37,4.34,4.35,12800.0
2008-07-17 10:15:00,4.35,4.37,4.35,4.37,6800.0,4.35,4.37,4.35,4.37,6800.0
2008-07-17 10:20:00,4.37,4.37,4.33,4.33,15200.0,4.37,4.37,4.33,4.33,15200.0
2008-07-17 10:25:00,4.33,4.34,4.32,4.34,12800.0,4.33,4.34,4.32,4.34,12800.0
2008-07-17 10:30:00,4.34,4.35,4.31,4.32,497200.0,4.34,4.35,4.31,4.32,497200.0
2008-07-17 10:35:00,4.32,4.33,4.32,4.33,26800.0,4.32,4.33,4.32,4.33,26800.0
2008-07-17 10:40:00,4.33,4.33,4.32,4.33,16800.0,4.33,4.33,4.32,4.33,16800.0
2008-07-17 10:45:00,4.32,4.33,4.32,4.33,6000.0,4.32,4.33,4.32,4.33,6000.0
2008-07-17 10:50:00,4.32,4.33,4.32,4.33,18800.0,4.32,4.33,4.32,4.33,18800.0
2008-07-17 10:55:00,4.32,4.33,4.32,4.32,3600.0,4.32,4.33,4.32,4.32,3600.0
2008-07-17 11:00:00,4.32,4.33,4.3,4.31,25600.0,4.32,4.33,4.3,4.31,25600.0
2008-07-17 11:05:00,4.31,4.31,4.28,4.3,43200.0,4.31,4.31,4.28,4.3,43200.0
2008-07-17 11:10:00,4.3,4.31,4.3,4.31,5600.0,4.3,4.31,4.3,4.31,5600.0
2008-07-17 11:15:00,4.32,4.33,4.3,4.3,14400.0,4.32,4.33,4.3,4.3,14400.0
2008-07-17 11:20:00,4.31,4.31,4.3,4.31,8000.0,4.31,4.31,4.3,4.31,8000.0
2008-07-17 11:25:00,4.32,4.33,4.31,4.33,10000.0,4.32,4.33,4.31,4.33,10000.0
2008-07-17 11:30:00,4.33,4.33,4.31,4.32,8000.0,4.33,4.33,4.31,4.32,8000.0
2008-07-17 11:35:00,4.31,4.31,4.29,4.3,20400.0,4.31,4.31,4.29,4.3,20400.0
2008-07-17 11:40:00,4.3,4.33,4.3,4.32,13200.0,4.3,4.33,4.3,4.32,13200.0
2008-07-17 11:45:00,4.32,4.32,4.31,4.31,26800.0,4.32,4.32,4.31,4.31,26800.0
2008-07-17 11:50:00,4.31,4.32,4.3,4.31,21600.0,4.31,4.32,4.3,4.31,21600.0
2008-07-17 11:55:00,4.31,4.31,4.31,4.31,2400.0,4.31,4.31,4.31,4.31,2400.0
2008-07-17 12:00:00,4.31,4.31,4.3,4.31,20000.0,4.31,4.31,4.3,4.31,20000.0
2008-07-17 12:05:00,4.31,4.33,4.31,4.32,24000.0,4.31,4.33,4.31,4.32,24000.0
2008-07-17 12:10:00,4.32,4.34,4.32,4.34,14800.0,4.32,4.34,4.32,4.34,14800.0
2008-07-17 12:15:00,4.34,4.35,4.34,4.34,20000.0,4.34,4.35,4.34,4.34,20000.0
2008-07-17 12:20:00,4.34,4.35,4.34,4.34,4400.0,4.34,4.35,4.34,4.34,4400.0
2008-07-17 12:25:00,4.34,4.34,4.33,4.33,5600.0,4.34,4.34,4.33,4.33,5600.0
2008-07-17 12:30:00,4.34,4.34,4.33,4.33,4000.0,4.34,4.34,4.33,4.33,4000.0
2008-07-17 12:35:00,4.33,4.33,4.3,4.3,25200.0,4.33,4.33,4.3,4.3,25200.0
2008-07-17 12:40:00,4.31,4.31,4.31,4.31,1600.0,4.31,4.31,4.31,4.31,1600.0
2008-07-17 12:45:00,4.32,4.34,4.32,4.34,7600.0,4.32,4.34,4.32,4.34,7600.0
2008-07-17 12:50:00,4.34,4.35,4.34,4.35,8400.0,4.34,4.35,4.34,4.35,8400.0
2008-07-17 12:55:00,4.34,4.35,4.33,4.33,10400.0,4.34,4.35,4.33,4.33,10400.0
2008-07-17 13:00:00,4.33,4.34,4.33,4.33,6400.0,4.33,4.34,4.33,4.33,6400.0
2008-07-17 13:05:00,4.33,4.34,4.33,4.34,2800.0,4.33,4.34,4.33,4.34,2800.0
2008-07-17 13:10:00,4.34,4.34,4.34,4.34,15200.0,4.34,4.34,4.34,4.34,15200.0
2008-07-17 13:15:00,4.34,4.39,4.34,4.38,27200.0,4.34,4.39,4.34,4.38,27200.0
2008-07-17 13:20:00,4.37,4.38,4.35,4.35,11600.0,4.37,4.38,4.35,4.35,11600.0
2008-07-17 13:25:00,4.36,4.36,4.34,4.34,5600.0,4.36,4.36,4.34,4.34,5600.0
2008-07-17 13:30:00,4.34,4.36,4.34,4.36,10000.0,4.34,4.36,4.34,4.36,10000.0
2008-07-17 13:35:00,4.36,4.4,4.36,4.4,21200.0,4.36,4.4,4.36,4.4,21200.0
2008-07-17 13:40:00,4.41,4.43,4.41,4.42,32000.0,4.41,4.43,4.41,4.42,32000.0
2008-07-17 13:45:00,4.42,4.44,4.42,4.43,47200.0,4.42,4.44,4.42,4.43,47200.0
2008-07-17 13:50:00,4.43,4.43,4.43,4.43,7200.0,4.43,4.43,4.43,4.43,7200.0
2008-07-17 13:55:00,4.43,4.43,4.41,4.41,22800.0,4.43,4.43,4.41,4.41,22800.0
2008-07-17 14:00:00,4.42,4.42,4.41,4.41,35200.0,4.42,4.42,4.41,4.41,35200.0
2008-07-17 14:05:00,4.41,4.43,4.41,4.42,31200.0,4.41,4.43,4.41,4.42,31200.0
2008-07-17 14:10:00,4.42,4.43,4.41,4.41,38400.0,4.42,4.43,4.41,4.41,38400.0
2008-07-17 14:15:00,4.41,4.42,4.41,4.41,17600.0,4.41,4.42,4.41,4.41,17600.0
2008-07-17 14:20:00,4.42,4.42,4.4,4.41,46000.0,4.42,4.42,4.4,4.41,46000.0
2008-07-17 14:25:00,4.41,4.42,4.41,4.42,19200.0,4.41,4.42,4.41,4.42,19200.0
2008-07-17 14:30:00,4.42,4.42,4.4,4.41,14400.0,4.42,4.42,4.4,4.41,14400.0
2008-07-17 14:35:00,4.41,4.42,4.4,4.42,16400.0,4.41,4.42,4.4,4.42,16400.0
2008-07-17 14:40:00,4.42,4.42,4.4,4.42,21200.0,4.42,4.42,4.4,4.42,21200.0
2008-07-17 14:45:00,4.42,4.42,4.42,4.42,8000.0,4.42,4.42,4.42,4.42,8000.0
2008-07-17 14:50:00,4.42,4.42,4.41,4.41,31600.0,4.42,4.42,4.41,4.41,31600.0
2008-07-17 14:55:00,4.41,4.42,4.4,4.41,10000.0,4.41,4.42,4.4,4.41,10000.0
2008-07-17 15:00:00,4.41,4.44,4.41,4.44,10800.0,4.41,4.44,4.41,4.44,10800.0
2008-07-17 15:05:00,4.45,4.45,4.43,4.43,15600.0,4.45,4.45,4.43,4.43,15600.0
2008-07-17 15:10:00,4.43,4.43,4.4,4.41,17200.0,4.43,4.43,4.4,4.41,17200.0
2008-07-17 15:15:00,4.41,4.42,4.41,4.42,4000.0,4.41,4.42,4.41,4.42,4000.0
2008-07-17 15:20:00,4.42,4.42,4.41,4.41,15200.0,4.42,4.42,4.41,4.41,15200.0
2008-07-17 15:25:00,4.41,4.42,4.39,4.4,14400.0,4.41,4.42,4.39,4.4,14400.0
2008-07-17 15:30:00,4.4,4.4,4.38,4.39,10400.0,4.4,4.4,4.38,4.39,10400.0
2008-07-17 15:35:00,4.39,4.4,4.38,4.38,22400.0,4.39,4.4,4.38,4.38,22400.0
2008-07-17 15:40:00,4.38,4.4,4.38,4.4,5200.0,4.38,4.4,4.38,4.4,5200.0
2008-07-17 15:45:00,4.4,4.42,4.4,4.42,15200.0,4.4,4.42,4.4,4.42,15200.0
2008-07-17 15:50:00,4.42,4.42,4.41,4.42,10800.0,4.42,4.42,4.41,4.42,10800.0
2008-07-17 15:55:00,4.42,4.44,4.42,4.44,22400.0,4.42,4.44,4.42,4.44,22400.0
2008-07-18 09:30:00,4.45,4.45,4.39,4.41,137200.0,4.45,4.45,4.39,4.41,137200.0
2008-07-18 09:35:00,4.4,4.4,4.37,4.38,48000.0,4.4,4.4,4.37,4.38,48000.0
2008-07-18 09:40:00,4.37,4.38,4.36,4.38,24400.0,4.37,4.38,4.36,4.38,24400.0
2008-07-18 09:45:00,4.39,4.42,4.39,4.41,8400.0,4.39,4.42,4.39,4.41,8400.0
2008-07-18 09:50:00,4.42,4.42,4.36,4.37,34000.0,4.42,4.42,4.36,4.37,34000.0
2008-07-18 09:55:00,4.37,4.37,4.37,4.37,6800.0,4.37,4.37,4.37,4.37,6800.0
2008-07-18 10:00:00,4.37,4.37,4.37,4.37,3200.0,4.37,4.37,4.37,4.37,3200.0
2008-07-18 10:05:00,4.37,4.38,4.36,4.37,40800.0,4.37,4.38,4.36,4.37,40800.0
2008-07-18 10:10:00,4.37,4.37,4.35,4.35,21600.0,4.37,4.37,4.35,4.35,21600.0
2008-07-18 10:15:00,4.36,4.37,4.36,4.37,4400.0,4.36,4.37,4.36,4.37,4400.0
2008-07-18 10:20:00,4.37,4.38,4.36,4.38,5600.0,4.37,4.38,4.36,4.38,5600.0
2008-07-18 10:25:00,4.38,4.39,4.37,4.37,35200.0,4.38,4.39,4.37,4.37,35200.0
2008-07-18 10:30:00,4.38,4.38,4.36,4.37,23200.0,4.38,4.38,4.36,4.37,23200.0
2008-07-18 10:35:00,4.38,4.38,4.36,4.36,20400.0,4.38,4.38,4.36,4.36,20400.0
2008-07-18 10:40:00,4.35,4.36,4.35,4.36,6800.0,4.35,4.36,4.35,4.36,6800.0
2008-07-18 10:45:00,4.36,4.37,4.36,4.37,17200.0,4.36,4.37,4.36,4.37,17200.0
2008-07-18 10:50:00,4.37,4.38,4.37,4.37,12400.0,4.37,4.38,4.37,4.37,12400.0
2008-07-18 10:55:00,4.37,4.37,4.37,4.37,4800.0,4.37,4.37,4.37,4.37,4800.0
2008-07-18 11:00:00,4.37,4.38,4.34,4.36,14400.0,4.37,4.38,4.34,4.36,14400.0
2008-07-18 11:05:00,4.36,4.36,4.36,4.36,38000.0,4.36,4.36,4.36,4.36,38000.0
2008-07-18 11:10:00,4.36,4.37,4.35,4.35,59200.0,4.36,4.37,4.35,4.35,59200.0
2008-07-18 11:15:00,4.35,4.36,4.35,4.36,9200.0,4.35,4.36,4.35,4.36,9200.0
2008-07-18 11:20:00,4.36,4.37,4.36,4.36,12800.0,4.36,4.37,4.36,4.36,12800.0
2008-07-18 11:25:00,4.36,4.36,4.36,4.36,10400.0,4.36,4.36,4.36,4.36,10400.0
2008-07-18 11:30:00,4.36,4.36,4.36,4.36,5600.0,4.36,4.36,4.36,4.36,5600.0
2008-07-18 11:35:00,4.36,4.36,4.34,4.34,20000.0,4.36,4.36,4.34,4.34,20000.0
2008-07-18 11:40:00,4.34,4.35,4.34,4.34,5600.0,4.34,4.35,4.34,4.34,5600.0
2008-07-18 11:45:00,4.35,4.37,4.35,4.36,15200.0,4.35,4.37,4.35,4.36,15200.0
2008-07-18 11:50:00,4.36,4.36,4.36,4.36,8000.0,4.36,4.36,4.36,4.36,8000.0
2008-07-18 11:55:00,4.36,4.37,4.36,4.37,25200.0,4.36,4.37,4.36,4.37,25200.0
2008-07-18 12:00:00,4.37,4.38,4.37,4.37,18000.0,4.37,4.38,4.37,4.37,18000.0
2008-07-18 12:05:00,4.37,4.38,4.37,4.37,13200.0,4.37,4.38,4.37,4.37,13200.0
2008-07-18 12:10:00,4.37,4.37,4.36,4.36,10400.0,4.37,4.37,4.36,4.36,10400.0
2008-07-18 12:15:00,4.35,4.36,4.35,4.35,13600.0,4.35,4.36,4.35,4.35,13600.0
2008-07-18 12:20:00,4.35,4.35,4.34,4.34,4800.0,4.35,4.35,4.34,4.34,4800.0
2008-07-18 12:25:00,4.35,4.35,4.32,4.32,23600.0,4.35,4.35,4.32,4.32,23600.0
2008-07-18 12:30:00,4.32,4.32,4.31,4.31,18400.0,4.32,4.32,4.31,4.31,18400.0
2008-07-18 12:35:00,4.31,4.31,4.31,4.31,13600.0,4.31,4.31,4.31,4.31,13600.0
2008-07-18 12:40:00,4.31,4.31,4.31,4.31,12000.0,4.31,4.31,4.31,4.31,12000.0
2008-07-18 12:45:00,4.31,4.31,4.31,4.31,5600.0,4.31,4.31,4.31,4.31,5600.0
2008-07-18 12:50:00,4.31,4.31,4.3,4.3,24400.0,4.31,4.31,4.3,4.3,24400.0
2008-07-18 12:55:00,4.3,4.3,4.3,4.3,10000.0,4.3,4.3,4.3,4.3,10000.0
2008-07-18 13:00:00,4.3,4.3,4.3,4.3,14000.0,4.3,4.3,4.3,4.3,14000.0
2008-07-18 13:05:00,4.3,4.3,4.3,4.3,15600.0,4.3,4.3,4.3,4.3,15600.0
2008-07-18 13:10:00,4.3,4.3,4.29,4.29,16000.0,4.3,4.3,4.29,4.29,16000.0
2008-07-18 13:15:00,4.3,4.31,4.3,4.3,19200.0,4.3,4.31,4.3,4.3,19200.0
2008-07-18 13:20:00,4.31,4.31,4.29,4.3,71200.0,4.31,4.31,4.29,4.3,71200.0
2008-07-18 13:25:00,4.29,4.3,4.29,4.3,28800.0,4.29,4.3,4.29,4.3,28800.0
2008-07-18 13:30:00,4.3,4.31,4.28,4.3,50400.0,4.3,4.31,4.28,4.3,50400.0
2008-07-18 13:35:00,4.29,4.3,4.29,4.29,13200.0,4.29,4.3,4.29,4.29,13200.0
2008-07-18 13:40:00,4.29,4.29,4.28,4.28,15600.0,4.29,4.29,4.28,4.28,15600.0
2008-07-18 13:45:00,4.29,4.29,4.28,4.29,4800.0,4.29,4.29,4.28,4.29,4800.0
2008-07-18 13:50:00,4.29,4.29,4.29,4.29,20000.0,4.29,4.29,4.29,4.29,20000.0
2008-07-18 13:55:00,4.29,4.29,4.29,4.29,3200.0,4.29,4.29,4.29,4.29,3200.0
2008-07-18 14:00:00,4.29,4.29,4.28,4.29,36400.0,4.29,4.29,4.28,4.29,36400.0
2008-07-18 14:05:00,4.29,4.29,4.28,4.29,14400.0,4.29,4.29,4.28,4.29,14400.0
2008-07-18 14:10:00,4.29,4.3,4.29,4.3,17200.0,4.29,4.3,4.29,4.3,17200.0
2008-07-18 14:15:00,4.3,4.31,4.3,4.31,9200.0,4.3,4.31,4.3,4.31,9200.0
2008-07-18 14:20:00,4.31,4.33,4.31,4.32,18000.0,4.31,4.33,4.31,4.32,18000.0
2008-07-18 14:25:00,4.33,4.34,4.33,4.34,11200.0,4.33,4.34,4.33,4.34,11200.0
2008-07-18 14:30:00,4.34,4.34,4.33,4.33,14000.0,4.34,4.34,4.33,4.33,14000.0
2008-07-18 14:35:00,4.33,4.35,4.33,4.34,24800.0,4.33,4.35,4.33,4.34,24800.0
2008-07-18 14:40:00,4.34,4.34,4.34,4.34,12800.0,4.34,4.34,4.34,4.34,12800.0
2008-07-18 14:45:00,4.34,4.34,4.33,4.33,20000.0,4.34,4.34,4.33,4.33,20000.0
2008-07-18 14:50:00,4.33,4.33,4.31,4.31,44000.0,4.33,4.33,4.31,4.31,44000.0
2008-07-18 14:55:00,4.32,4.32,4.31,4.31,22400.0,4.32,4.32,4.31,4.31,22400.0
2008-07-18 15:00:00,4.31,4.32,4.31,4.31,35200.0,4.31,4.32,4.31,4.31,35200.0
2008-07-18 15:05:00,4.31,4.33,4.31,4.33,10000.0,4.31,4.33,4.31,4.33,10000.0
2008-07-18 15:10:00,4.33,4.35,4.33,4.34,23200.0,4.33,4.35,4.33,4.34,23200.0
2008-07-18 15:15:00,4.34,4.34,4.33,4.33,20000.0,4.34,4.34,4.33,4.33,20000.0
2008-07-18 15:20:00,4.34,4.35,4.32,4.32,62800.0,4.34,4.35,4.32,4.32,62800.0
2008-07-18 15:25:00,4.33,4.34,4.32,4.34,29600.0,4.33,4.34,4.32,4.34,29600.0
2008-07-18 15:30:00,4.35,4.37,4.34,4.35,40800.0,4.35,4.37,4.34,4.35,40800.0
2008-07-18 15:35:00,4.35,4.36,4.34,4.34,59200.0,4.35,4.36,4.34,4.34,59200.0
2008-07-18 15:40:00,4.34,4.35,4.32,4.32,55600.0,4.34,4.35,4.32,4.32,55600.0
2008-07-18 15:45:00,4.31,4.35,4.31,4.35,24000.0,4.31,4.35,4.31,4.35,24000.0
2008-07-18 15:50:00,4.35,4.35,4.31,4.32,83600.0,4.35,4.35,4.31,4.32,83600.0
2008-07-18 15:55:00,4.32,4.33,4.31,4.32,73600.0,4.32,4.33,4.31,4.32,73600.0
2008-07-21 09:30:00,4.27,4.28,4.25,4.28,75600.0,4.27,4.28,4.25,4.28,75600.0
2008-07-21 09:35:00,4.28,4.3,4.28,4.29,40400.0,4.28,4.3,4.28,4.29,40400.0
2008-07-21 09:40:00,4.29,4.31,4.28,4.28,33200.0,4.29,4.31,4.28,4.28,33200.0
2008-07-21 09:45:00,4.29,4.3,4.29,4.3,13200.0,4.29,4.3,4.29,4.3,13200.0
2008-07-21 09:50:00,4.29,4.3,4.29,4.29,38800.0,4.29,4.3,4.29,4.29,38800.0
2008-07-21 09:55:00,4.3,4.34,4.3,4.31,114800.0,4.3,4.34,4.3,4.31,114800.0
2008-07-21 10:00:00,4.31,4.31,4.29,4.29,23200.0,4.31,4.31,4.29,4.29,23200.0
2008-07-21 10:05:00,4.3,4.3,4.26,4.27,46800.0,4.3,4.3,4.26,4.27,46800.0
2008-07-21 10:10:00,4.27,4.27,4.25,4.26,32800.0,4.27,4.27,4.25,4.26,32800.0
2008-07-21 10:15:00,4.26,4.26,4.26,4.26,27200.0,4.26,4.26,4.26,4.26,27200.0
2008-07-21 10:20:00,4.26,4.26,4.25,4.26,30400.0,4.26,4.26,4.25,4.26,30400.0
2008-07-21 10:25:00,4.26,4.26,4.25,4.25,38000.0,4.26,4.26,4.25,4.25,38000.0
2008-07-21 10:30:00,4.26,4.26,4.25,4.26,17600.0,4.26,4.26,4.25,4.26,17600.0
2008-07-21 10:35:00,4.26,4.26,4.26,4.26,18000.0,4.26,4.26,4.26,4.26,18000.0
2008-07-21 10:40:00,4.26,4.27,4.26,4.27,15200.0,4.26,4.27,4.26,4.27,15200.0
2008-07-21 10:45:00,4.27,4.3,4.26,4.3,40000.0,4.27,4.3,4.26,4.3,40000.0
2008-07-21 10:50:00,4.29,4.3,4.28,4.28,10800.0,4.29,4.3,4.28,4.28,10800.0
2008-07-21 10:55:00,4.28,4.28,4.26,4.27,49200.0,4.28,4.28,4.26,4.27,49200.0
2008-07-21 11:00:00,4.27,4.27,4.26,4.26,34800.0,4.27,4.27,4.26,4.26,34800.0
2008-07-21 11:05:00,4.26,4.27,4.26,4.27,30400.0,4.26,4.27,4.26,4.27,30400.0
2008-07-21 11:10:00,4.27,4.28,4.27,4.28,9600.0,4.27,4.28,4.27,4.28,9600.0
2008-07-21 11:15:00,4.28,4.29,4.28,4.29,11200.0,4.28,4.29,4.28,4.29,11200.0
2008-07-21 11:20:00,4.29,4.29,4.28,4.28,16000.0,4.29,4.29,4.28,4.28,16000.0
2008-07-21 11:25:00,4.28,4.28,4.27,4.28,14400.0,4.28,4.28,4.27,4.28,14400.0
2008-07-21 11:30:00,4.28,4.29,4.28,4.29,2400.0,4.28,4.29,4.28,4.29,2400.0
2008-07-21 11:35:00,4.28,4.3,4.28,4.29,13600.0,4.28,4.3,4.28,4.29,13600.0
2008-07-21 11:40:00,4.3,4.3,4.29,4.3,32000.0,4.3,4.3,4.29,4.3,32000.0
2008-07-21 11:45:00,4.3,4.32,4.3,4.31,11600.0,4.3,4.32,4.3,4.31,11600.0
2008-07-21 11:50:00,4.31,4.32,4.3,4.3,69200.0,4.31,4.32,4.3,4.3,69200.0
2008-07-21 11:55:00,4.31,4.31,4.31,4.31,6000.0,4.31,4.31,4.31,4.31,6000.0
2008-07-21 12:00:00,4.31,4.33,4.31,4.33,42400.0,4.31,4.33,4.31,4.33,42400.0
2008-07-21 12:05:00,4.34,4.35,4.33,4.34,17600.0,4.34,4.35,4.33,4.34,17600.0
2008-07-21 12:10:00,4.34,4.35,4.34,4.35,19200.0,4.34,4.35,4.34,4.35,19200.0
2008-07-21 12:15:00,4.34,4.35,4.34,4.35,11200.0,4.34,4.35,4.34,4.35,11200.0
2008-07-21 12:20:00,4.34,4.35,4.34,4.35,11200.0,4.34,4.35,4.34,4.35,11200.0
2008-07-21 12:25:00,4.35,4.37,4.35,4.37,12400.0,4.35,4.37,4.35,4.37,12400.0
2008-07-21 12:30:00,4.36,4.38,4.36,4.38,163600.0,4.36,4.38,4.36,4.38,163600.0
2008-07-21 12:35:00,4.38,4.38,4.34,4.34,32000.0,4.38,4.38,4.34,4.34,32000.0
2008-07-21 12:40:00,4.34,4.34,4.33,4.33,3200.0,4.34,4.34,4.33,4.33,3200.0
2008-07-21 12:45:00,4.33,4.34,4.33,4.34,11600.0,4.33,4.34,4.33,4.34,11600.0
2008-07-21 12:50:00,4.34,4.34,4.34,4.34,3600.0,4.34,4.34,4.34,4.34,3600.0
2008-07-21 12:55:00,4.34,4.34,4.33,4.34,18000.0,4.34,4.34,4.33,4.34,18000.0
2008-07-21 13:00:00,4.34,4.34,4.33,4.33,18400.0,4.34,4.34,4.33,4.33,18400.0
2008-07-21 13:05:00,4.33,4.33,4.32,4.32,13200.0,4.33,4.33,4.32,4.32,13200.0
2008-07-21 13:10:00,4.32,4.33,4.31,4.31,48400.0,4.32,4.33,4.31,4.31,48400.0
2008-07-21 13:15:00,4.31,4.33,4.31,4.33,14800.0,4.31,4.33,4.31,4.33,14800.0
2008-07-21 13:20:00,4.33,4.34,4.33,4.34,4400.0,4.33,4.34,4.33,4.34,4400.0
2008-07-21 13:25:00,4.34,4.34,4.32,4.32,23200.0,4.34,4.34,4.32,4.32,23200.0
2008-07-21 13:30:00,4.31,4.32,4.31,4.32,1600.0,4.31,4.32,4.31,4.32,1600.0
2008-07-21 13:35:00,4.32,4.33,4.32,4.33,24000.0,4.32,4.33,4.32,4.33,24000.0
2008-07-21 13:40:00,4.34,4.34,4.33,4.33,14400.0,4.34,4.34,4.33,4.33,14400.0
2008-07-21 13:45:00,4.33,4.33,4.33,4.33,1200.0,4.33,4.33,4.33,4.33,1200.0
2008-07-21 13:50:00,4.33,4.35,4.33,4.35,51200.0,4.33,4.35,4.33,4.35,51200.0
2008-07-21 13:55:00,4.35,4.35,4.33,4.33,22800.0,4.35,4.35,4.33,4.33,22800.0
2008-07-21 14:00:00,4.33,4.33,4.33,4.33,18000.0,4.33,4.33,4.33,4.33,18000.0
2008-07-21 14:05:00,4.33,4.35,4.33,4.34,8800.0,4.33,4.35,4.33,4.34,8800.0
2008-07-21 14:10:00,4.34,4.35,4.32,4.34,64800.0,4.34,4.35,4.32,4.34,64800.0
2008-07-21 14:15:00,4.33,4.34,4.33,4.34,20400.0,4.33,4.34,4.33,4.34,20400.0
2008-07-21 14:20:00,4.34,4.34,4.34,4.34,7200.0,4.34,4.34,4.34,4.34,7200.0
2008-07-21 14:25:00,4.34,4.34,4.34,4.34,10400.0,4.34,4.34,4.34,4.34,10400.0
2008-07-21 14:30:00,4.34,4.34,4.32,4.33,45200.0,4.34,4.34,4.32,4.33,45200.0
2008-07-21 14:35:00,4.33,4.33,4.32,4.32,10400.0,4.33,4.33,4.32,4.32,10400.0
2008-07-21 14:40:00,4.32,4.32,4.32,4.32,9200.0,4.32,4.32,4.32,4.32,9200.0
2008-07-21 14:45:00,4.32,4.34,4.32,4.34,116400.0,4.32,4.34,4.32,4.34,116400.0
2008-07-21 14:50:00,4.33,4.33,4.32,4.33,17600.0,4.33,4.33,4.32,4.33,17600.0
2008-07-21 14:55:00,4.32,4.32,4.31,4.31,37200.0,4.32,4.32,4.31,4.31,37200.0
2008-07-21 15:00:00,4.31,4.32,4.31,4.31,33600.0,4.31,4.32,4.31,4.31,33600.0
2008-07-21 15:05:00,4.31,4.33,4.3,4.31,66400.0,4.31,4.33,4.3,4.31,66400.0
2008-07-21 15:10:00,4.32,4.32,4.31,4.32,28000.0,4.32,4.32,4.31,4.32,28000.0
2008-07-21 15:15:00,4.31,4.32,4.31,4.31,28800.0,4.31,4.32,4.31,4.31,28800.0
2008-07-21 15:20:00,4.31,4.32,4.31,4.32,40800.0,4.31,4.32,4.31,4.32,40800.0
2008-07-21 15:25:00,4.32,4.32,4.3,4.3,19600.0,4.32,4.32,4.3,4.3,19600.0
2008-07-21 15:30:00,4.3,4.31,4.29,4.31,24000.0,4.3,4.31,4.29,4.31,24000.0
2008-07-21 15:35:00,4.31,4.32,4.29,4.29,58800.0,4.31,4.32,4.29,4.29,58800.0
2008-07-21 15:40:00,4.29,4.31,4.29,4.31,177200.0,4.29,4.31,4.29,4.31,177200.0
2008-07-21 15:45:00,4.3,4.33,4.3,4.32,127200.0,4.3,4.33,4.3,4.32,127200.0
2008-07-21 15:50:00,4.32,4.32,4.28,4.29,59600.0,4.32,4.32,4.28,4.29,59600.0
2008-07-21 15:55:00,4.29,4.3,4.24,4.24,245200.0,4.29,4.3,4.24,4.24,245200.0
2008-07-22 09:30:00,4.29,4.42,4.29,4.42,76000.0,4.29,4.42,4.29,4.42,76000.0
2008-07-22 09:35:00,4.42,4.62,4.41,4.6,187200.0,4.42,4.62,4.41,4.6,187200.0
2008-07-22 09:40:00,4.6,4.63,4.56,4.63,165600.0,4.6,4.63,4.56,4.63,165600.0
2008-07-22 09:45:00,4.64,4.65,4.62,4.63,184000.0,4.64,4.65,4.62,4.63,184000.0
2008-07-22 09:50:00,4.64,4.69,4.63,4.67,156000.0,4.64,4.69,4.63,4.67,156000.0
2008-07-22 09:55:00,4.67,4.68,4.64,4.65,162400.0,4.67,4.68,4.64,4.65,162400.0
2008-07-22 10:00:00,4.64,4.66,4.62,4.65,188400.0,4.64,4.66,4.62,4.65,188400.0
2008-07-22 10:05:00,4.65,4.7,4.64,4.68,328800.0,4.65,4.7,4.64,4.68,328800.0
2008-07-22 10:10:00,4.68,4.7,4.67,4.69,113200.0,4.68,4.7,4.67,4.69,113200.0
2008-07-22 10:15:00,4.69,4.72,4.68,4.71,106800.0,4.69,4.72,4.68,4.71,106800.0
2008-07-22 10:20:00,4.71,4.74,4.71,4.74,69200.0,4.71,4.74,4.71,4.74,69200.0
2008-07-22 10:25:00,4.73,4.77,4.73,4.74,160800.0,4.73,4.77,4.73,4.74,160800.0
2008-07-22 10:30:00,4.74,4.76,4.72,4.75,125200.0,4.74,4.76,4.72,4.75,125200.0
2008-07-22 10:35:00,4.76,4.79,4.75,4.79,122000.0,4.76,4.79,4.75,4.79,122000.0
2008-07-22 10:40:00,4.79,4.79,4.78,4.79,85600.0,4.79,4.79,4.78,4.79,85600.0
2008-07-22 10:45:00,4.79,4.8,4.78,4.8,227600.0,4.79,4.8,4.78,4.8,227600.0
2008-07-22 10:50:00,4.79,4.81,4.79,4.81,48800.0,4.79,4.81,4.79,4.81,48800.0
2008-07-22 10:55:00,4.81,4.82,4.81,4.81,84800.0,4.81,4.82,4.81,4.81,84800.0
2008-07-22 11:00:00,4.81,4.84,4.81,4.83,151200.0,4.81,4.84,4.81,4.83,151200.0
2008-07-22 11:05:00,4.83,4.87,4.8,4.87,105600.0,4.83,4.87,4.8,4.87,105600.0
2008-07-22 11:10:00,4.87,4.87,4.84,4.85,86800.0,4.87,4.87,4.84,4.85,86800.0
2008-07-22 11:15:00,4.85,4.86,4.85,4.85,46400.0,4.85,4.86,4.85,4.85,46400.0
2008-07-22 11:20:00,4.85,4.88,4.83,4.87,76800.0,4.85,4.88,4.83,4.87,76800.0
2008-07-22 11:25:00,4.87,4.88,4.87,4.88,89600.0,4.87,4.88,4.87,4.88,89600.0
2008-07-22 11:30:00,4.87,4.88,4.83,4.83,98800.0,4.87,4.88,4.83,4.83,98800.0
2008-07-22 11:35:00,4.83,4.83,4.78,4.78,84400.0,4.83,4.83,4.78,4.78,84400.0
2008-07-22 11:40:00,4.78,4.85,4.78,4.85,48000.0,4.78,4.85,4.78,4.85,48000.0
2008-07-22 11:45:00,4.85,4.89,4.85,4.88,41200.0,4.85,4.89,4.85,4.88,41200.0
2008-07-22 11:50:00,4.87,4.88,4.84,4.88,68000.0,4.87,4.88,4.84,4.88,68000.0
2008-07-22 11:55:00,4.87,4.89,4.86,4.89,48400.0,4.87,4.89,4.86,4.89,48400.0
2008-07-22 12:00:00,4.89,4.89,4.87,4.88,64000.0,4.89,4.89,4.87,4.88,64000.0
2008-07-22 12:05:00,4.88,4.88,4.87,4.88,44800.0,4.88,4.88,4.87,4.88,44800.0
2008-07-22 12:10:00,4.88,4.88,4.87,4.87,24800.0,4.88,4.88,4.87,4.87,24800.0
2008-07-22 12:15:00,4.87,4.87,4.84,4.85,45600.0,4.87,4.87,4.84,4.85,45600.0
2008-07-22 12:20:00,4.85,4.86,4.85,4.86,22400.0,4.85,4.86,4.85,4.86,22400.0
2008-07-22 12:25:00,4.86,4.86,4.85,4.85,28400.0,4.86,4.86,4.85,4.85,28400.0
2008-07-22 12:30:00,4.86,4.87,4.85,4.86,18400.0,4.86,4.87,4.85,4.86,18400.0
2008-07-22 12:35:00,4.86,4.86,4.83,4.85,51200.0,4.86,4.86,4.83,4.85,51200.0
2008-07-22 12:40:00,4.85,4.85,4.82,4.83,43200.0,4.85,4.85,4.82,4.83,43200.0
2008-07-22 12:45:00,4.83,4.84,4.82,4.82,59600.0,4.83,4.84,4.82,4.82,59600.0
2008-07-22 12:50:00,4.82,4.84,4.82,4.82,73200.0,4.82,4.84,4.82,4.82,73200.0
2008-07-22 12:55:00,4.82,4.82,4.81,4.81,21600.0,4.82,4.82,4.81,4.81,21600.0
2008-07-22 13:00:00,4.81,4.82,4.8,4.81,32400.0,4.81,4.82,4.8,4.81,32400.0
2008-07-22 13:05:00,4.81,4.82,4.8,4.8,38400.0,4.81,4.82,4.8,4.8,38400.0
2008-07-22 13:10:00,4.79,4.81,4.79,4.8,30000.0,4.79,4.81,4.79,4.8,30000.0
2008-07-22 13:15:00,4.8,4.81,4.78,4.8,61600.0,4.8,4.81,4.78,4.8,61600.0
2008-07-22 13:20:00,4.8,4.8,4.75,4.76,59200.0,4.8,4.8,4.75,4.76,59200.0
2008-07-22 13:25:00,4.76,4.77,4.75,4.75,35200.0,4.76,4.77,4.75,4.75,35200.0
2008-07-22 13:30:00,4.75,4.77,4.75,4.76,104000.0,4.75,4.77,4.75,4.76,104000.0
2008-07-22 13:35:00,4.77,4.83,4.77,4.82,140000.0,4.77,4.83,4.77,4.82,140000.0
2008-07-22 13:40:00,4.82,4.87,4.81,4.86,92000.0,4.82,4.87,4.81,4.86,92000.0
2008-07-22 13:45:00,4.86,4.89,4.85,4.86,75200.0,4.86,4.89,4.85,4.86,75200.0
2008-07-22 13:50:00,4.86,4.91,4.86,4.9,74000.0,4.86,4.91,4.86,4.9,74000.0
2008-07-22 13:55:00,4.9,4.9,4.89,4.9,49600.0,4.9,4.9,4.89,4.9,49600.0
2008-07-22 14:00:00,4.89,4.96,4.89,4.93,106800.0,4.89,4.96,4.89,4.93,106800.0
2008-07-22 14:05:00,4.93,4.95,4.93,4.93,69600.0,4.93,4.95,4.93,4.93,69600.0
2008-07-22 14:10:00,4.93,4.93,4.91,4.91,49600.0,4.93,4.93,4.91,4.91,49600.0
2008-07-22 14:15:00,4.91,4.92,4.9,4.92,24000.0,4.91,4.92,4.9,4.92,24000.0
2008-07-22 14:20:00,4.92,4.97,4.92,4.97,72400.0,4.92,4.97,4.92,4.97,72400.0
2008-07-22 14:25:00,4.98,5.03,4.97,5.02,57600.0,4.98,5.03,4.97,5.02,57600.0
2008-07-22 14:30:00,5.03,5.03,5.01,5.01,52800.0,5.03,5.03,5.01,5.01,52800.0
2008-07-22 14:35:00,5.01,5.01,4.96,4.96,44400.0,5.01,5.01,4.96,4.96,44400.0
2008-07-22 14:40:00,4.96,5.04,4.94,5.03,58400.0,4.96,5.04,4.94,5.03,58400.0
2008-07-22 14:45:00,5.03,5.05,5.02,5.03,68000.0,5.03,5.05,5.02,5.03,68000.0
2008-07-22 14:50:00,5.03,5.03,5.0,5.01,56400.0,5.03,5.03,5.0,5.01,56400.0
2008-07-22 14:55:00,5.01,5.02,5.01,5.01,55200.0,5.01,5.02,5.01,5.01,55200.0
2008-07-22 15:00:00,5.01,5.01,5.01,5.01,38000.0,5.01,5.01,5.01,5.01,38000.0
2008-07-22 15:05:00,5.01,5.01,5.0,5.0,50800.0,5.01,5.01,5.0,5.0,50800.0
2008-07-22 15:10:00,5.0,5.01,5.0,5.0,45200.0,5.0,5.01,5.0,5.0,45200.0
2008-07-22 15:15:00,5.0,5.02,5.0,5.01,85200.0,5.0,5.02,5.0,5.01,85200.0
2008-07-22 15:20:00,5.01,5.01,5.0,5.01,92000.0,5.01,5.01,5.0,5.01,92000.0
2008-07-22 15:25:00,5.0,5.02,5.0,5.0,88800.0,5.0,5.02,5.0,5.0,88800.0
2008-07-22 15:30:00,5.0,5.02,4.97,5.02,84800.0,5.0,5.02,4.97,5.02,84800.0
2008-07-22 15:35:00,5.02,5.02,4.99,5.0,100800.0,5.02,5.02,4.99,5.0,100800.0
2008-07-22 15:40:00,5.01,5.02,5.0,5.02,86800.0,5.01,5.02,5.0,5.02,86800.0
2008-07-22 15:45:00,5.02,5.07,5.02,5.06,134400.0,5.02,5.07,5.02,5.06,134400.0
2008-07-22 15:50:00,5.07,5.15,5.07,5.12,215600.0,5.07,5.15,5.07,5.12,215600.0
2008-07-22 15:55:00,5.12,5.14,5.0,5.01,385200.0,5.12,5.14,5.0,5.01,385200.0
2008-07-23 09:30:00,4.99,5.09,4.99,5.09,61200.0,4.99,5.09,4.99,5.09,61200.0
2008-07-23 09:35:00,5.09,5.17,5.09,5.17,58400.0,5.09,5.17,5.09,5.17,58400.0
2008-07-23 09:40:00,5.17,5.24,5.15,5.17,136800.0,5.17,5.24,5.15,5.17,136800.0
2008-07-23 09:45:00,5.16,5.27,5.1,5.22,193200.0,5.16,5.27,5.1,5.22,193200.0
2008-07-23 09:50:00,5.23,5.24,5.16,5.21,101600.0,5.23,5.24,5.16,5.21,101600.0
2008-07-23 09:55:00,5.21,5.28,5.17,5.28,121200.0,5.21,5.28,5.17,5.28,121200.0
2008-07-23 10:00:00,5.27,5.31,5.27,5.3,71600.0,5.27,5.31,5.27,5.3,71600.0
2008-07-23 10:05:00,5.3,5.34,5.29,5.32,68000.0,5.3,5.34,5.29,5.32,68000.0
2008-07-23 10:10:00,5.32,5.34,5.3,5.31,63200.0,5.32,5.34,5.3,5.31,63200.0
2008-07-23 10:15:00,5.31,5.34,5.3,5.3,89200.0,5.31,5.34,5.3,5.3,89200.0
2008-07-23 10:20:00,5.3,5.3,5.28,5.3,44000.0,5.3,5.3,5.28,5.3,44000.0
2008-07-23 10:25:00,5.29,5.33,5.29,5.32,34000.0,5.29,5.33,5.29,5.32,34000.0
2008-07-23 10:30:00,5.32,5.38,5.28,5.35,75200.0,5.32,5.38,5.28,5.35,75200.0
2008-07-23 10:35:00,5.34,5.38,5.3,5.38,70000.0,5.34,5.38,5.3,5.38,70000.0
2008-07-23 10:40:00,5.38,5.39,5.37,5.38,92000.0,5.38,5.39,5.37,5.38,92000.0
2008-07-23 10:45:00,5.38,5.38,5.37,5.38,28000.0,5.38,5.38,5.37,5.38,28000.0
2008-07-23 10:50:00,5.38,5.38,5.33,5.33,42400.0,5.38,5.38,5.33,5.33,42400.0
2008-07-23 10:55:00,5.33,5.33,5.23,5.26,56000.0,5.33,5.33,5.23,5.26,56000.0
2008-07-23 11:00:00,5.26,5.3,5.26,5.29,36800.0,5.26,5.3,5.26,5.29,36800.0
2008-07-23 11:05:00,5.28,5.3,5.26,5.27,26800.0,5.28,5.3,5.26,5.27,26800.0
2008-07-23 11:10:00,5.27,5.28,5.25,5.27,43600.0,5.27,5.28,5.25,5.27,43600.0
2008-07-23 11:15:00,5.27,5.3,5.27,5.28,47200.0,5.27,5.3,5.27,5.28,47200.0
2008-07-23 11:20:00,5.28,5.3,5.27,5.29,48800.0,5.28,5.3,5.27,5.29,48800.0
2008-07-23 11:25:00,5.29,5.3,5.28,5.28,38800.0,5.29,5.3,5.28,5.28,38800.0
2008-07-23 11:30:00,5.28,5.29,5.28,5.28,22400.0,5.28,5.29,5.28,5.28,22400.0
2008-07-23 11:35:00,5.29,5.3,5.28,5.29,54000.0,5.29,5.3,5.28,5.29,54000.0
2008-07-23 11:40:00,5.29,5.31,5.28,5.3,64800.0,5.29,5.31,5.28,5.3,64800.0
2008-07-23 11:45:00,5.28,5.34,5.28,5.34,24400.0,5.28,5.34,5.28,5.34,24400.0
2008-07-23 11:50:00,5.33,5.36,5.33,5.35,34000.0,5.33,5.36,5.33,5.35,34000.0
2008-07-23 11:55:00,5.35,5.38,5.35,5.36,43600.0,5.35,5.38,5.35,5.36,43600.0
2008-07-23 12:00:00,5.36,5.38,5.35,5.37,83600.0,5.36,5.38,5.35,5.37,83600.0
2008-07-23 12:05:00,5.37,5.37,5.34,5.35,46400.0,5.37,5.37,5.34,5.35,46400.0
2008-07-23 12:10:00,5.35,5.35,5.3,5.31,34000.0,5.35,5.35,5.3,5.31,34000.0
2008-07-23 12:15:00,5.31,5.32,5.26,5.31,52800.0,5.31,5.32,5.26,5.31,52800.0
2008-07-23 12:20:00,5.3,5.31,5.28,5.3,53200.0,5.3,5.31,5.28,5.3,53200.0
2008-07-23 12:25:00,5.3,5.32,5.3,5.32,22400.0,5.3,5.32,5.3,5.32,22400.0
2008-07-23 12:30:00,5.31,5.31,5.29,5.29,31600.0,5.31,5.31,5.29,5.29,31600.0
2008-07-23 12:35:00,5.3,5.36,5.29,5.36,52400.0,5.3,5.36,5.29,5.36,52400.0
2008-07-23 12:40:00,5.36,5.36,5.33,5.33,42000.0,5.36,5.36,5.33,5.33,42000.0
2008-07-23 12:45:00,5.35,5.37,5.35,5.35,21600.0,5.35,5.37,5.35,5.35,21600.0
2008-07-23 12:50:00,5.36,5.37,5.34,5.35,95600.0,5.36,5.37,5.34,5.35,95600.0
2008-07-23 12:55:00,5.35,5.37,5.34,5.35,94800.0,5.35,5.37,5.34,5.35,94800.0
2008-07-23 13:00:00,5.35,5.36,5.34,5.34,26400.0,5.35,5.36,5.34,5.34,26400.0
2008-07-23 13:05:00,5.34,5.35,5.34,5.34,30000.0,5.34,5.35,5.34,5.34,30000.0
2008-07-23 13:10:00,5.35,5.37,5.34,5.37,25200.0,5.35,5.37,5.34,5.37,25200.0
2008-07-23 13:15:00,5.36,5.38,5.36,5.37,28800.0,5.36,5.38,5.36,5.37,28800.0
2008-07-23 13:20:00,5.37,5.4,5.37,5.39,33600.0,5.37,5.4,5.37,5.39,33600.0
2008-07-23 13:25:00,5.39,5.39,5.36,5.37,40400.0,5.39,5.39,5.36,5.37,40400.0
2008-07-23 13:30:00,5.37,5.38,5.37,5.38,13600.0,5.37,5.38,5.37,5.38,13600.0
2008-07-23 13:35:00,5.38,5.38,5.37,5.38,37200.0,5.38,5.38,5.37,5.38,37200.0
2008-07-23 13:40:00,5.38,5.38,5.38,5.38,59600.0,5.38,5.38,5.38,5.38,59600.0
2008-07-23 13:45:00,5.38,5.38,5.35,5.36,31600.0,5.38,5.38,5.35,5.36,31600.0
2008-07-23 13:50:00,5.36,5.38,5.36,5.38,23600.0,5.36,5.38,5.36,5.38,23600.0
2008-07-23 13:55:00,5.37,5.37,5.33,5.33,29200.0,5.37,5.37,5.33,5.33,29200.0
2008-07-23 14:00:00,5.34,5.36,5.33,5.35,28800.0,5.34,5.36,5.33,5.35,28800.0
2008-07-23 14:05:00,5.35,5.38,5.34,5.36,34400.0,5.35,5.38,5.34,5.36,34400.0
2008-07-23 14:10:00,5.35,5.36,5.35,5.35,14400.0,5.35,5.36,5.35,5.35,14400.0
2008-07-23 14:15:00,5.35,5.36,5.35,5.35,22000.0,5.35,5.36,5.35,5.35,22000.0
2008-07-23 14:20:00,5.35,5.36,5.33,5.35,43200.0,5.35,5.36,5.33,5.35,43200.0
2008-07-23 14:25:00,5.35,5.38,5.35,5.37,24000.0,5.35,5.38,5.35,5.37,24000.0
2008-07-23 14:30:00,5.38,5.38,5.36,5.37,33600.0,5.38,5.38,5.36,5.37,33600.0
2008-07-23 14:35:00,5.37,5.37,5.36,5.37,34000.0,5.37,5.37,5.36,5.37,34000.0
2008-07-23 14:40:00,5.36,5.37,5.36,5.36,14000.0,5.36,5.37,5.36,5.36,14000.0
2008-07-23 14:45:00,5.36,5.37,5.33,5.34,40800.0,5.36,5.37,5.33,5.34,40800.0
2008-07-23 14:50:00,5.34,5.35,5.34,5.35,62400.0,5.34,5.35,5.34,5.35,62400.0
2008-07-23 14:55:00,5.35,5.36,5.35,5.36,10000.0,5.35,5.36,5.35,5.36,10000.0
2008-07-23 15:00:00,5.35,5.36,5.35,5.36,52400.0,5.35,5.36,5.35,5.36,52400.0
2008-07-23 15:05:00,5.36,5.38,5.36,5.37,24000.0,5.36,5.38,5.36,5.37,24000.0
2008-07-23 15:10:00,5.37,5.38,5.36,5.38,43600.0,5.37,5.38,5.36,5.38,43600.0
2008-07-23 15:15:00,5.38,5.38,5.36,5.38,46400.0,5.38,5.38,5.36,5.38,46400.0
2008-07-23 15:20:00,5.38,5.39,5.38,5.39,99600.0,5.38,5.39,5.38,5.39,99600.0
2008-07-23 15:25:00,5.39,5.39,5.38,5.38,26800.0,5.39,5.39,5.38,5.38,26800.0
2008-07-23 15:30:00,5.38,5.4,5.38,5.39,186400.0,5.38,5.4,5.38,5.39,186400.0
2008-07-23 15:35:00,5.39,5.39,5.35,5.36,58000.0,5.39,5.39,5.35,5.36,58000.0
2008-07-23 15:40:00,5.36,5.37,5.35,5.35,88400.0,5.36,5.37,5.35,5.35,88400.0
2008-07-23 15:45:00,5.35,5.4,5.35,5.39,76000.0,5.35,5.4,5.35,5.39,76000.0
2008-07-23 15:50:00,5.39,5.4,5.37,5.37,106400.0,5.39,5.4,5.37,5.37,106400.0
2008-07-23 15:55:00,5.37,5.4,5.37,5.39,87600.0,5.37,5.4,5.37,5.39,87600.0
2008-07-24 09:30:00,5.45,5.48,5.43,5.47,44000.0,5.45,5.48,5.43,5.47,44000.0
2008-07-24 09:35:00,5.47,5.48,5.45,5.46,20000.0,5.47,5.48,5.45,5.46,20000.0
2008-07-24 09:40:00,5.46,5.48,5.44,5.48,35200.0,5.46,5.48,5.44,5.48,35200.0
2008-07-24 09:45:00,5.47,5.54,5.47,5.53,73600.0,5.47,5.54,5.47,5.53,73600.0
2008-07-24 09:50:00,5.52,5.56,5.52,5.55,37600.0,5.52,5.56,5.52,5.55,37600.0
2008-07-24 09:55:00,5.54,5.56,5.52,5.52,24800.0,5.54,5.56,5.52,5.52,24800.0
2008-07-24 10:00:00,5.52,5.52,5.38,5.4,146000.0,5.52,5.52,5.38,5.4,146000.0
2008-07-24 10:05:00,5.41,5.41,5.35,5.36,62800.0,5.41,5.41,5.35,5.36,62800.0
2008-07-24 10:10:00,5.37,5.37,5.32,5.32,57200.0,5.37,5.37,5.32,5.32,57200.0
2008-07-24 10:15:00,5.32,5.36,5.32,5.36,57600.0,5.32,5.36,5.32,5.36,57600.0
2008-07-24 10:20:00,5.36,5.38,5.34,5.38,56000.0,5.36,5.38,5.34,5.38,56000.0
2008-07-24 10:25:00,5.38,5.38,5.32,5.33,46000.0,5.38,5.38,5.32,5.33,46000.0
2008-07-24 10:30:00,5.33,5.35,5.33,5.35,32400.0,5.33,5.35,5.33,5.35,32400.0
2008-07-24 10:35:00,5.35,5.38,5.34,5.36,34800.0,5.35,5.38,5.34,5.36,34800.0
2008-07-24 10:40:00,5.36,5.38,5.34,5.35,27200.0,5.36,5.38,5.34,5.35,27200.0
2008-07-24 10:45:00,5.34,5.37,5.34,5.35,20800.0,5.34,5.37,5.34,5.35,20800.0
2008-07-24 10:50:00,5.34,5.38,5.34,5.35,36400.0,5.34,5.38,5.34,5.35,36400.0
2008-07-24 10:55:00,5.35,5.38,5.35,5.36,30000.0,5.35,5.38,5.35,5.36,30000.0
2008-07-24 11:00:00,5.35,5.4,5.35,5.39,25600.0,5.35,5.4,5.35,5.39,25600.0
2008-07-24 11:05:00,5.39,5.39,5.36,5.37,34400.0,5.39,5.39,5.36,5.37,34400.0
2008-07-24 11:10:00,5.37,5.43,5.37,5.43,21200.0,5.37,5.43,5.37,5.43,21200.0
2008-07-24 11:15:00,5.43,5.48,5.42,5.47,41200.0,5.43,5.48,5.42,5.47,41200.0
2008-07-24 11:20:00,5.46,5.48,5.43,5.48,38800.0,5.46,5.48,5.43,5.48,38800.0
2008-07-24 11:25:00,5.47,5.47,5.44,5.46,22400.0,5.47,5.47,5.44,5.46,22400.0
2008-07-24 11:30:00,5.45,5.48,5.42,5.47,38000.0,5.45,5.48,5.42,5.47,38000.0
2008-07-24 11:35:00,5.46,5.46,5.43,5.45,28800.0,5.46,5.46,5.43,5.45,28800.0
2008-07-24 11:40:00,5.45,5.46,5.44,5.46,16800.0,5.45,5.46,5.44,5.46,16800.0
2008-07-24 11:45:00,5.45,5.48,5.45,5.48,14400.0,5.45,5.48,5.45,5.48,14400.0
2008-07-24 11:50:00,5.48,5.5,5.47,5.48,24400.0,5.48,5.5,5.47,5.48,24400.0
2008-07-24 11:55:00,5.48,5.49,5.48,5.48,18000.0,5.48,5.49,5.48,5.48,18000.0
2008-07-24 12:00:00,5.48,5.5,5.48,5.48,24400.0,5.48,5.5,5.48,5.48,24400.0
2008-07-24 12:05:00,5.48,5.49,5.48,5.49,14400.0,5.48,5.49,5.48,5.49,14400.0
2008-07-24 12:10:00,5.49,5.5,5.49,5.49,13200.0,5.49,5.5,5.49,5.49,13200.0
2008-07-24 12:15:00,5.5,5.5,5.48,5.48,34800.0,5.5,5.5,5.48,5.48,34800.0
2008-07-24 12:20:00,5.49,5.5,5.48,5.5,16400.0,5.49,5.5,5.48,5.5,16400.0
2008-07-24 12:25:00,5.49,5.5,5.48,5.48,12800.0,5.49,5.5,5.48,5.48,12800.0
2008-07-24 12:30:00,5.48,5.48,5.46,5.48,22800.0,5.48,5.48,5.46,5.48,22800.0
2008-07-24 12:35:00,5.48,5.48,5.45,5.45,17200.0,5.48,5.48,5.45,5.45,17200.0
2008-07-24 12:40:00,5.45,5.5,5.45,5.5,19200.0,5.45,5.5,5.45,5.5,19200.0
2008-07-24 12:45:00,5.49,5.5,5.49,5.5,22000.0,5.49,5.5,5.49,5.5,22000.0
2008-07-24 12:50:00,5.5,5.51,5.49,5.49,25600.0,5.5,5.51,5.49,5.49,25600.0
2008-07-24 12:55:00,5.49,5.53,5.49,5.53,28400.0,5.49,5.53,5.49,5.53,28400.0
2008-07-24 13:00:00,5.53,5.53,5.48,5.48,14000.0,5.53,5.53,5.48,5.48,14000.0
2008-07-24 13:05:00,5.48,5.49,5.46,5.48,26000.0,5.48,5.49,5.46,5.48,26000.0
2008-07-24 13:10:00,5.48,5.52,5.48,5.5,250800.0,5.48,5.52,5.48,5.5,250800.0
2008-07-24 13:15:00,5.5,5.52,5.49,5.51,36000.0,5.5,5.52,5.49,5.51,36000.0
2008-07-24 13:20:00,5.5,5.52,5.5,5.52,26000.0,5.5,5.52,5.5,5.52,26000.0
2008-07-24 13:25:00,5.52,5.52,5.48,5.5,26000.0,5.52,5.52,5.48,5.5,26000.0
2008-07-24 13:30:00,5.5,5.52,5.46,5.49,29200.0,5.5,5.52,5.46,5.49,29200.0
2008-07-24 13:35:00,5.49,5.51,5.48,5.49,22400.0,5.49,5.51,5.48,5.49,22400.0
2008-07-24 13:40:00,5.49,5.51,5.49,5.51,38800.0,5.49,5.51,5.49,5.51,38800.0
2008-07-24 13:45:00,5.51,5.51,5.48,5.49,37200.0,5.51,5.51,5.48,5.49,37200.0
2008-07-24 13:50:00,5.49,5.5,5.48,5.5,15200.0,5.49,5.5,5.48,5.5,15200.0
2008-07-24 13:55:00,5.5,5.5,5.45,5.47,33200.0,5.5,5.5,5.45,5.47,33200.0
2008-07-24 14:00:00,5.47,5.49,5.47,5.48,27600.0,5.47,5.49,5.47,5.48,27600.0
2008-07-24 14:05:00,5.49,5.5,5.46,5.46,21600.0,5.49,5.5,5.46,5.46,21600.0
2008-07-24 14:10:00,5.47,5.48,5.46,5.47,22000.0,5.47,5.48,5.46,5.47,22000.0
2008-07-24 14:15:00,5.46,5.46,5.42,5.44,82000.0,5.46,5.46,5.42,5.44,82000.0
2008-07-24 14:20:00,5.44,5.45,5.43,5.44,50400.0,5.44,5.45,5.43,5.44,50400.0
2008-07-24 14:25:00,5.44,5.46,5.43,5.43,20000.0,5.44,5.46,5.43,5.43,20000.0
2008-07-24 14:30:00,5.43,5.45,5.43,5.43,14000.0,5.43,5.45,5.43,5.43,14000.0
2008-07-24 14:35:00,5.43,5.46,5.42,5.45,28000.0,5.43,5.46,5.42,5.45,28000.0
2008-07-24 14:40:00,5.44,5.44,5.43,5.43,14400.0,5.44,5.44,5.43,5.43,14400.0
2008-07-24 14:45:00,5.43,5.45,5.43,5.44,26000.0,5.43,5.45,5.43,5.44,26000.0
2008-07-24 14:50:00,5.44,5.46,5.42,5.42,31200.0,5.44,5.46,5.42,5.42,31200.0
2008-07-24 14:55:00,5.43,5.46,5.43,5.45,20800.0,5.43,5.46,5.43,5.45,20800.0
2008-07-24 15:00:00,5.46,5.46,5.45,5.46,27600.0,5.46,5.46,5.45,5.46,27600.0
2008-07-24 15:05:00,5.46,5.46,5.45,5.46,24400.0,5.46,5.46,5.45,5.46,24400.0
2008-07-24 15:10:00,5.46,5.47,5.45,5.46,35200.0,5.46,5.47,5.45,5.46,35200.0
2008-07-24 15:15:00,5.46,5.47,5.43,5.44,18800.0,5.46,5.47,5.43,5.44,18800.0
2008-07-24 15:20:00,5.44,5.45,5.42,5.42,13600.0,5.44,5.45,5.42,5.42,13600.0
2008-07-24 15:25:00,5.42,5.44,5.42,5.43,10800.0,5.42,5.44,5.42,5.43,10800.0
2008-07-24 15:30:00,5.43,5.46,5.42,5.43,34000.0,5.43,5.46,5.42,5.43,34000.0
2008-07-24 15:35:00,5.43,5.44,5.41,5.41,34400.0,5.43,5.44,5.41,5.41,34400.0
2008-07-24 15:40:00,5.41,5.45,5.41,5.42,38000.0,5.41,5.45,5.41,5.42,38000.0
2008-07-24 15:45:00,5.43,5.46,5.42,5.45,44800.0,5.43,5.46,5.42,5.45,44800.0
2008-07-24 15:50:00,5.45,5.47,5.44,5.45,69200.0,5.45,5.47,5.44,5.45,69200.0
2008-07-24 15:55:00,5.45,5.47,5.45,5.47,54800.0,5.45,5.47,5.45,5.47,54800.0
2008-07-25 09:30:00,5.42,5.5,5.42,5.46,39200.0,5.42,5.5,5.42,5.46,39200.0
2008-07-25 09:35:00,5.46,5.46,5.37,5.38,14400.0,5.46,5.46,5.37,5.38,14400.0
2008-07-25 09:40:00,5.38,5.45,5.38,5.45,25200.0,5.38,5.45,5.38,5.45,25200.0
2008-07-25 09:45:00,5.46,5.47,5.45,5.46,19200.0,5.46,5.47,5.45,5.46,19200.0
2008-07-25 09:50:00,5.46,5.46,5.43,5.43,9200.0,5.46,5.46,5.43,5.43,9200.0
2008-07-25 09:55:00,5.44,5.48,5.43,5.43,35200.0,5.44,5.48,5.43,5.43,35200.0
2008-07-25 10:00:00,5.45,5.47,5.45,5.46,16400.0,5.45,5.47,5.45,5.46,16400.0
2008-07-25 10:05:00,5.46,5.5,5.46,5.48,24800.0,5.46,5.5,5.46,5.48,24800.0
2008-07-25 10:10:00,5.48,5.5,5.48,5.49,34000.0,5.48,5.5,5.48,5.49,34000.0
2008-07-25 10:15:00,5.49,5.49,5.47,5.49,10800.0,5.49,5.49,5.47,5.49,10800.0
2008-07-25 10:20:00,5.49,5.5,5.48,5.49,14400.0,5.49,5.5,5.48,5.49,14400.0
2008-07-25 10:25:00,5.49,5.49,5.46,5.46,10800.0,5.49,5.49,5.46,5.46,10800.0
2008-07-25 10:30:00,5.46,5.47,5.45,5.45,24400.0,5.46,5.47,5.45,5.45,24400.0
2008-07-25 10:35:00,5.46,5.47,5.45,5.46,24000.0,5.46,5.47,5.45,5.46,24000.0
2008-07-25 10:40:00,5.45,5.46,5.44,5.44,22800.0,5.45,5.46,5.44,5.44,22800.0
2008-07-25 10:45:00,5.45,5.46,5.44,5.44,17600.0,5.45,5.46,5.44,5.44,17600.0
2008-07-25 10:50:00,5.44,5.45,5.44,5.44,6800.0,5.44,5.45,5.44,5.44,6800.0
2008-07-25 10:55:00,5.45,5.49,5.44,5.48,24400.0,5.45,5.49,5.44,5.48,24400.0
2008-07-25 11:00:00,5.48,5.48,5.43,5.45,23200.0,5.48,5.48,5.43,5.45,23200.0
2008-07-25 11:05:00,5.45,5.47,5.44,5.46,14800.0,5.45,5.47,5.44,5.46,14800.0
2008-07-25 11:10:00,5.46,5.48,5.46,5.48,11600.0,5.46,5.48,5.46,5.48,11600.0
2008-07-25 11:15:00,5.47,5.47,5.46,5.46,8000.0,5.47,5.47,5.46,5.46,8000.0
2008-07-25 11:20:00,5.47,5.48,5.46,5.47,16000.0,5.47,5.48,5.46,5.47,16000.0
2008-07-25 11:25:00,5.48,5.48,5.47,5.47,5600.0,5.48,5.48,5.47,5.47,5600.0
2008-07-25 11:30:00,5.47,5.5,5.47,5.48,38000.0,5.47,5.5,5.47,5.48,38000.0
2008-07-25 11:35:00,5.48,5.5,5.48,5.5,10000.0,5.48,5.5,5.48,5.5,10000.0
2008-07-25 11:40:00,5.49,5.51,5.49,5.5,84800.0,5.49,5.51,5.49,5.5,84800.0
2008-07-25 11:45:00,5.5,5.5,5.47,5.47,36800.0,5.5,5.5,5.47,5.47,36800.0
2008-07-25 11:50:00,5.48,5.48,5.47,5.48,12000.0,5.48,5.48,5.47,5.48,12000.0
2008-07-25 11:55:00,5.48,5.48,5.47,5.48,16000.0,5.48,5.48,5.47,5.48,16000.0
2008-07-25 12:00:00,5.48,5.5,5.48,5.49,19600.0,5.48,5.5,5.48,5.49,19600.0
2008-07-25 12:05:00,5.49,5.51,5.49,5.51,41200.0,5.49,5.51,5.49,5.51,41200.0
2008-07-25 12:10:00,5.5,5.51,5.5,5.5,11200.0,5.5,5.51,5.5,5.5,11200.0
2008-07-25 12:15:00,5.5,5.5,5.45,5.45,18800.0,5.5,5.5,5.45,5.45,18800.0
2008-07-25 12:20:00,5.45,5.45,5.45,5.45,10400.0,5.45,5.45,5.45,5.45,10400.0
2008-07-25 12:25:00,5.44,5.46,5.44,5.45,14400.0,5.44,5.46,5.44,5.45,14400.0
2008-07-25 12:30:00,5.45,5.47,5.45,5.47,14000.0,5.45,5.47,5.45,5.47,14000.0
2008-07-25 12:35:00,5.47,5.48,5.47,5.47,9600.0,5.47,5.48,5.47,5.47,9600.0
2008-07-25 12:40:00,5.47,5.48,5.47,5.48,10000.0,5.47,5.48,5.47,5.48,10000.0
2008-07-25 12:45:00,5.48,5.48,5.47,5.47,11600.0,5.48,5.48,5.47,5.47,11600.0
2008-07-25 12:50:00,5.46,5.5,5.46,5.49,17600.0,5.46,5.5,5.46,5.49,17600.0
2008-07-25 12:55:00,5.49,5.5,5.49,5.5,98000.0,5.49,5.5,5.49,5.5,98000.0
2008-07-25 13:00:00,5.5,5.52,5.5,5.52,11200.0,5.5,5.52,5.5,5.52,11200.0
2008-07-25 13:05:00,5.51,5.52,5.5,5.51,25200.0,5.51,5.52,5.5,5.51,25200.0
2008-07-25 13:10:00,5.51,5.51,5.47,5.47,26400.0,5.51,5.51,5.47,5.47,26400.0
2008-07-25 13:15:00,5.46,5.5,5.46,5.5,15600.0,5.46,5.5,5.46,5.5,15600.0
2008-07-25 13:20:00,5.5,5.5,5.49,5.49,8400.0,5.5,5.5,5.49,5.49,8400.0
2008-07-25 13:25:00,5.49,5.5,5.46,5.46,14000.0,5.49,5.5,5.46,5.46,14000.0
2008-07-25 13:30:00,5.47,5.47,5.46,5.47,7200.0,5.47,5.47,5.46,5.47,7200.0
2008-07-25 13:35:00,5.47,5.48,5.47,5.48,12800.0,5.47,5.48,5.47,5.48,12800.0
2008-07-25 13:40:00,5.48,5.48,5.46,5.46,20000.0,5.48,5.48,5.46,5.46,20000.0
2008-07-25 13:45:00,5.46,5.48,5.46,5.47,5600.0,5.46,5.48,5.46,5.47,5600.0
2008-07-25 13:50:00,5.48,5.5,5.48,5.5,9200.0,5.48,5.5,5.48,5.5,9200.0
2008-07-25 13:55:00,5.49,5.5,5.48,5.48,17200.0,5.49,5.5,5.48,5.48,17200.0
2008-07-25 14:00:00,5.48,5.51,5.48,5.48,21600.0,5.48,5.51,5.48,5.48,21600.0
2008-07-25 14:05:00,5.48,5.51,5.47,5.5,14800.0,5.48,5.51,5.47,5.5,14800.0
2008-07-25 14:10:00,5.49,5.49,5.48,5.48,6800.0,5.49,5.49,5.48,5.48,6800.0
2008-07-25 14:15:00,5.48,5.5,5.48,5.49,8800.0,5.48,5.5,5.48,5.49,8800.0
2008-07-25 14:20:00,5.49,5.49,5.45,5.46,34000.0,5.49,5.49,5.45,5.46,34000.0
2008-07-25 14:25:00,5.46,5.46,5.45,5.45,8400.0,5.46,5.46,5.45,5.45,8400.0
2008-07-25 14:30:00,5.44,5.44,5.43,5.43,10800.0,5.44,5.44,5.43,5.43,10800.0
2008-07-25 14:35:00,5.44,5.45,5.43,5.44,8800.0,5.44,5.45,5.43,5.44,8800.0
2008-07-25 14:40:00,5.45,5.46,5.43,5.43,20000.0,5.45,5.46,5.43,5.43,20000.0
2008-07-25 14:45:00,5.44,5.46,5.44,5.46,20400.0,5.44,5.46,5.44,5.46,20400.0
2008-07-25 14:50:00,5.46,5.46,5.45,5.46,8000.0,5.46,5.46,5.45,5.46,8000.0
2008-07-25 14:55:00,5.46,5.46,5.45,5.46,5600.0,5.46,5.46,5.45,5.46,5600.0
2008-07-25 15:00:00,5.45,5.46,5.44,5.46,14800.0,5.45,5.46,5.44,5.46,14800.0
2008-07-25 15:05:00,5.46,5.46,5.45,5.45,9200.0,5.46,5.46,5.45,5.45,9200.0
2008-07-25 15:10:00,5.46,5.46,5.44,5.44,14400.0,5.46,5.46,5.44,5.44,14400.0
2008-07-25 15:15:00,5.45,5.46,5.45,5.46,10800.0,5.45,5.46,5.45,5.46,10800.0
2008-07-25 15:20:00,5.45,5.46,5.44,5.45,19200.0,5.45,5.46,5.44,5.45,19200.0
2008-07-25 15:25:00,5.45,5.46,5.43,5.43,19600.0,5.45,5.46,5.43,5.43,19600.0
2008-07-25 15:30:00,5.42,5.43,5.41,5.43,22400.0,5.42,5.43,5.41,5.43,22400.0
2008-07-25 15:35:00,5.43,5.44,5.42,5.42,15600.0,5.43,5.44,5.42,5.42,15600.0
2008-07-25 15:40:00,5.43,5.43,5.4,5.41,39600.0,5.43,5.43,5.4,5.41,39600.0
2008-07-25 15:45:00,5.42,5.44,5.41,5.42,24000.0,5.42,5.44,5.41,5.42,24000.0
2008-07-25 15:50:00,5.42,5.45,5.42,5.43,36800.0,5.42,5.45,5.42,5.43,36800.0
2008-07-25 15:55:00,5.43,5.43,5.41,5.43,21200.0,5.43,5.43,5.41,5.43,21200.0
2008-07-28 09:30:00,5.43,5.47,5.43,5.47,24800.0,5.43,5.47,5.43,5.47,24800.0
2008-07-28 09:35:00,5.48,5.5,5.48,5.5,9200.0,5.48,5.5,5.48,5.5,9200.0
2008-07-28 09:40:00,5.5,5.51,5.48,5.5,25200.0,5.5,5.51,5.48,5.5,25200.0
2008-07-28 09:45:00,5.51,5.52,5.5,5.5,92400.0,5.51,5.52,5.5,5.5,92400.0
2008-07-28 09:50:00,5.51,5.55,5.5,5.53,21600.0,5.51,5.55,5.5,5.53,21600.0
2008-07-28 09:55:00,5.53,5.57,5.53,5.56,16400.0,5.53,5.57,5.53,5.56,16400.0
2008-07-28 10:00:00,5.56,5.56,5.55,5.56,8400.0,5.56,5.56,5.55,5.56,8400.0
2008-07-28 10:05:00,5.57,5.6,5.56,5.6,11600.0,5.57,5.6,5.56,5.6,11600.0
2008-07-28 10:10:00,5.59,5.59,5.54,5.55,40400.0,5.59,5.59,5.54,5.55,40400.0
2008-07-28 10:15:00,5.55,5.57,5.55,5.56,63200.0,5.55,5.57,5.55,5.56,63200.0
2008-07-28 10:20:00,5.56,5.58,5.54,5.57,26800.0,5.56,5.58,5.54,5.57,26800.0
2008-07-28 10:25:00,5.57,5.61,5.57,5.58,32400.0,5.57,5.61,5.57,5.58,32400.0
2008-07-28 10:30:00,5.58,5.6,5.56,5.56,35600.0,5.58,5.6,5.56,5.56,35600.0
2008-07-28 10:35:00,5.56,5.61,5.55,5.61,20800.0,5.56,5.61,5.55,5.61,20800.0
2008-07-28 10:40:00,5.6,5.62,5.6,5.6,17600.0,5.6,5.62,5.6,5.6,17600.0
2008-07-28 10:45:00,5.6,5.61,5.59,5.6,13200.0,5.6,5.61,5.59,5.6,13200.0
2008-07-28 10:50:00,5.6,5.6,5.58,5.59,40000.0,5.6,5.6,5.58,5.59,40000.0
2008-07-28 10:55:00,5.58,5.59,5.54,5.55,19600.0,5.58,5.59,5.54,5.55,19600.0
2008-07-28 11:00:00,5.55,5.55,5.54,5.54,15200.0,5.55,5.55,5.54,5.54,15200.0
2008-07-28 11:05:00,5.54,5.57,5.54,5.57,22400.0,5.54,5.57,5.54,5.57,22400.0
2008-07-28 11:10:00,5.57,5.57,5.52,5.52,72400.0,5.57,5.57,5.52,5.52,72400.0
2008-07-28 11:15:00,5.53,5.53,5.5,5.51,10000.0,5.53,5.53,5.5,5.51,10000.0
2008-07-28 11:20:00,5.5,5.5,5.49,5.49,11200.0,5.5,5.5,5.49,5.49,11200.0
2008-07-28 11:25:00,5.48,5.5,5.47,5.5,12000.0,5.48,5.5,5.47,5.5,12000.0
2008-07-28 11:30:00,5.5,5.5,5.49,5.49,16800.0,5.5,5.5,5.49,5.49,16800.0
2008-07-28 11:35:00,5.49,5.5,5.49,5.49,8800.0,5.49,5.5,5.49,5.49,8800.0
2008-07-28 11:40:00,5.49,5.5,5.49,5.5,5200.0,5.49,5.5,5.49,5.5,5200.0
2008-07-28 11:45:00,5.5,5.53,5.5,5.53,16800.0,5.5,5.53,5.5,5.53,16800.0
2008-07-28 11:50:00,5.53,5.53,5.52,5.53,44800.0,5.53,5.53,5.52,5.53,44800.0
2008-07-28 11:55:00,5.53,5.54,5.53,5.54,4400.0,5.53,5.54,5.53,5.54,4400.0
2008-07-28 12:00:00,5.54,5.54,5.53,5.54,8800.0,5.54,5.54,5.53,5.54,8800.0
2008-07-28 12:05:00,5.54,5.54,5.49,5.49,28400.0,5.54,5.54,5.49,5.49,28400.0
2008-07-28 12:10:00,5.5,5.5,5.49,5.5,20800.0,5.5,5.5,5.49,5.5,20800.0
2008-07-28 12:15:00,5.5,5.51,5.49,5.51,9600.0,5.5,5.51,5.49,5.51,9600.0
2008-07-28 12:20:00,5.51,5.51,5.5,5.5,10800.0,5.51,5.51,5.5,5.5,10800.0
2008-07-28 12:25:00,5.5,5.5,5.5,5.5,10800.0,5.5,5.5,5.5,5.5,10800.0
2008-07-28 12:30:00,5.5,5.53,5.5,5.52,11600.0,5.5,5.53,5.5,5.52,11600.0
2008-07-28 12:35:00,5.52,5.53,5.51,5.51,25200.0,5.52,5.53,5.51,5.51,25200.0
2008-07-28 12:40:00,5.5,5.5,5.48,5.48,5200.0,5.5,5.5,5.48,5.48,5200.0
2008-07-28 12:45:00,5.48,5.49,5.48,5.49,2800.0,5.48,5.49,5.48,5.49,2800.0
2008-07-28 12:50:00,5.49,5.52,5.49,5.51,16400.0,5.49,5.52,5.49,5.51,16400.0
2008-07-28 12:55:00,5.51,5.51,5.5,5.5,15600.0,5.51,5.51,5.5,5.5,15600.0
2008-07-28 13:00:00,5.5,5.5,5.48,5.49,14400.0,5.5,5.5,5.48,5.49,14400.0
2008-07-28 13:05:00,5.49,5.51,5.49,5.51,6000.0,5.49,5.51,5.49,5.51,6000.0
2008-07-28 13:10:00,5.51,5.51,5.5,5.51,4000.0,5.51,5.51,5.5,5.51,4000.0
2008-07-28 13:15:00,5.52,5.52,5.51,5.51,4400.0,5.52,5.52,5.51,5.51,4400.0
2008-07-28 13:20:00,5.51,5.51,5.46,5.46,40400.0,5.51,5.51,5.46,5.46,40400.0
2008-07-28 13:25:00,5.47,5.47,5.46,5.47,4400.0,5.47,5.47,5.46,5.47,4400.0
2008-07-28 13:30:00,5.47,5.48,5.47,5.48,7200.0,5.47,5.48,5.47,5.48,7200.0
2008-07-28 13:35:00,5.47,5.47,5.47,5.47,5200.0,5.47,5.47,5.47,5.47,5200.0
2008-07-28 13:40:00,5.47,5.5,5.47,5.49,17600.0,5.47,5.5,5.47,5.49,17600.0
2008-07-28 13:45:00,5.49,5.49,5.47,5.47,9600.0,5.49,5.49,5.47,5.47,9600.0
2008-07-28 13:50:00,5.47,5.49,5.47,5.49,11600.0,5.47,5.49,5.47,5.49,11600.0
2008-07-28 13:55:00,5.49,5.5,5.48,5.49,8000.0,5.49,5.5,5.48,5.49,8000.0
2008-07-28 14:00:00,5.49,5.5,5.49,5.5,7600.0,5.49,5.5,5.49,5.5,7600.0
2008-07-28 14:05:00,5.5,5.5,5.49,5.5,6400.0,5.5,5.5,5.49,5.5,6400.0
2008-07-28 14:10:00,5.5,5.5,5.49,5.49,9600.0,5.5,5.5,5.49,5.49,9600.0
2008-07-28 14:15:00,5.49,5.49,5.47,5.47,7600.0,5.49,5.49,5.47,5.47,7600.0
2008-07-28 14:20:00,5.47,5.5,5.47,5.5,10400.0,5.47,5.5,5.47,5.5,10400.0
2008-07-28 14:25:00,5.49,5.49,5.48,5.48,10000.0,5.49,5.49,5.48,5.48,10000.0
2008-07-28 14:30:00,5.48,5.49,5.48,5.49,14800.0,5.48,5.49,5.48,5.49,14800.0
2008-07-28 14:35:00,5.49,5.5,5.49,5.5,14000.0,5.49,5.5,5.49,5.5,14000.0
2008-07-28 14:40:00,5.5,5.5,5.48,5.48,10400.0,5.5,5.5,5.48,5.48,10400.0
2008-07-28 14:45:00,5.48,5.49,5.47,5.49,13200.0,5.48,5.49,5.47,5.49,13200.0
2008-07-28 14:50:00,5.48,5.49,5.48,5.48,4000.0,5.48,5.49,5.48,5.48,4000.0
2008-07-28 14:55:00,5.49,5.49,5.47,5.48,26000.0,5.49,5.49,5.47,5.48,26000.0
2008-07-28 15:00:00,5.48,5.48,5.47,5.48,14000.0,5.48,5.48,5.47,5.48,14000.0
2008-07-28 15:05:00,5.48,5.48,5.47,5.47,10400.0,5.48,5.48,5.47,5.47,10400.0
2008-07-28 15:10:00,5.47,5.48,5.45,5.46,26000.0,5.47,5.48,5.45,5.46,26000.0
2008-07-28 15:15:00,5.46,5.47,5.46,5.46,14400.0,5.46,5.47,5.46,5.46,14400.0
2008-07-28 15:20:00,5.46,5.48,5.46,5.47,17600.0,5.46,5.48,5.46,5.47,17600.0
2008-07-28 15:25:00,5.47,5.48,5.47,5.48,8400.0,5.47,5.48,5.47,5.48,8400.0
2008-07-28 15:30:00,5.48,5.48,5.47,5.48,20400.0,5.48,5.48,5.47,5.48,20400.0
2008-07-28 15:35:00,5.48,5.48,5.46,5.47,43600.0,5.48,5.48,5.46,5.47,43600.0
2008-07-28 15:40:00,5.47,5.47,5.45,5.46,57200.0,5.47,5.47,5.45,5.46,57200.0
2008-07-28 15:45:00,5.45,5.46,5.44,5.44,26000.0,5.45,5.46,5.44,5.44,26000.0
2008-07-28 15:50:00,5.44,5.45,5.44,5.45,41200.0,5.44,5.45,5.44,5.45,41200.0
2008-07-28 15:55:00,5.45,5.46,5.44,5.45,107600.0,5.45,5.46,5.44,5.45,107600.0
2008-07-29 09:30:00,5.46,5.51,5.46,5.5,24400.0,5.46,5.51,5.46,5.5,24400.0
2008-07-29 09:35:00,5.5,5.51,5.47,5.48,6400.0,5.5,5.51,5.47,5.48,6400.0
2008-07-29 09:40:00,5.5,5.56,5.5,5.55,13600.0,5.5,5.56,5.5,5.55,13600.0
2008-07-29 09:45:00,5.54,5.54,5.51,5.53,18400.0,5.54,5.54,5.51,5.53,18400.0
2008-07-29 09:50:00,5.52,5.57,5.51,5.57,36400.0,5.52,5.57,5.51,5.57,36400.0
2008-07-29 09:55:00,5.56,5.6,5.55,5.6,65200.0,5.56,5.6,5.55,5.6,65200.0
2008-07-29 10:00:00,5.6,5.63,5.6,5.61,34000.0,5.6,5.63,5.6,5.61,34000.0
2008-07-29 10:05:00,5.62,5.63,5.61,5.62,22400.0,5.62,5.63,5.61,5.62,22400.0
2008-07-29 10:10:00,5.62,5.63,5.61,5.61,18000.0,5.62,5.63,5.61,5.61,18000.0
2008-07-29 10:15:00,5.61,5.64,5.61,5.64,58000.0,5.61,5.64,5.61,5.64,58000.0
2008-07-29 10:20:00,5.64,5.65,5.62,5.64,23200.0,5.64,5.65,5.62,5.64,23200.0
2008-07-29 10:25:00,5.64,5.65,5.64,5.65,26000.0,5.64,5.65,5.64,5.65,26000.0
2008-07-29 10:30:00,5.66,5.66,5.65,5.66,17600.0,5.66,5.66,5.65,5.66,17600.0
2008-07-29 10:35:00,5.66,5.69,5.66,5.68,29600.0,5.66,5.69,5.66,5.68,29600.0
2008-07-29 10:40:00,5.68,5.69,5.68,5.69,20400.0,5.68,5.69,5.68,5.69,20400.0
2008-07-29 10:45:00,5.69,5.69,5.67,5.67,17600.0,5.69,5.69,5.67,5.67,17600.0
2008-07-29 10:50:00,5.67,5.67,5.66,5.66,30400.0,5.67,5.67,5.66,5.66,30400.0
2008-07-29 10:55:00,5.65,5.67,5.64,5.67,38800.0,5.65,5.67,5.64,5.67,38800.0
2008-07-29 11:00:00,5.67,5.67,5.66,5.67,15200.0,5.67,5.67,5.66,5.67,15200.0
2008-07-29 11:05:00,5.66,5.67,5.64,5.64,17600.0,5.66,5.67,5.64,5.64,17600.0
2008-07-29 11:10:00,5.64,5.64,5.63,5.63,8400.0,5.64,5.64,5.63,5.63,8400.0
2008-07-29 11:15:00,5.64,5.66,5.63,5.63,24800.0,5.64,5.66,5.63,5.63,24800.0
2008-07-29 11:20:00,5.64,5.64,5.62,5.62,20000.0,5.64,5.64,5.62,5.62,20000.0
2008-07-29 11:25:00,5.62,5.62,5.59,5.6,32400.0,5.62,5.62,5.59,5.6,32400.0
2008-07-29 11:30:00,5.6,5.62,5.6,5.62,24800.0,5.6,5.62,5.6,5.62,24800.0
2008-07-29 11:35:00,5.62,5.63,5.62,5.63,13600.0,5.62,5.63,5.62,5.63,13600.0
2008-07-29 11:40:00,5.63,5.64,5.62,5.64,21600.0,5.63,5.64,5.62,5.64,21600.0
2008-07-29 11:45:00,5.64,5.66,5.64,5.65,16000.0,5.64,5.66,5.64,5.65,16000.0
2008-07-29 11:50:00,5.65,5.65,5.62,5.63,14000.0,5.65,5.65,5.62,5.63,14000.0
2008-07-29 11:55:00,5.63,5.63,5.63,5.63,5600.0,5.63,5.63,5.63,5.63,5600.0
2008-07-29 12:00:00,5.63,5.66,5.63,5.65,36800.0,5.63,5.66,5.63,5.65,36800.0
2008-07-29 12:05:00,5.65,5.66,5.64,5.64,44000.0,5.65,5.66,5.64,5.64,44000.0
2008-07-29 12:10:00,5.64,5.64,5.61,5.61,18800.0,5.64,5.64,5.61,5.61,18800.0
2008-07-29 12:15:00,5.6,5.61,5.6,5.6,26800.0,5.6,5.61,5.6,5.6,26800.0
2008-07-29 12:20:00,5.6,5.61,5.6,5.61,14000.0,5.6,5.61,5.6,5.61,14000.0
2008-07-29 12:25:00,5.61,5.64,5.6,5.64,26000.0,5.61,5.64,5.6,5.64,26000.0
2008-07-29 12:30:00,5.64,5.65,5.63,5.64,18400.0,5.64,5.65,5.63,5.64,18400.0
2008-07-29 12:35:00,5.64,5.64,5.62,5.62,12000.0,5.64,5.64,5.62,5.62,12000.0
2008-07-29 12:40:00,5.62,5.64,5.62,5.63,13600.0,5.62,5.64,5.62,5.63,13600.0
2008-07-29 12:45:00,5.63,5.66,5.63,5.66,9200.0,5.63,5.66,5.63,5.66,9200.0
2008-07-29 12:50:00,5.66,5.67,5.65,5.66,14800.0,5.66,5.67,5.65,5.66,14800.0
2008-07-29 12:55:00,5.66,5.67,5.66,5.66,12800.0,5.66,5.67,5.66,5.66,12800.0
2008-07-29 13:00:00,5.66,5.67,5.66,5.67,24000.0,5.66,5.67,5.66,5.67,24000.0
2008-07-29 13:05:00,5.67,5.67,5.66,5.67,6800.0,5.67,5.67,5.66,5.67,6800.0
2008-07-29 13:10:00,5.67,5.67,5.66,5.66,18800.0,5.67,5.67,5.66,5.66,18800.0
2008-07-29 13:15:00,5.67,5.67,5.65,5.67,29600.0,5.67,5.67,5.65,5.67,29600.0
2008-07-29 13:20:00,5.67,5.67,5.65,5.66,6800.0,5.67,5.67,5.65,5.66,6800.0
2008-07-29 13:25:00,5.65,5.68,5.65,5.68,15200.0,5.65,5.68,5.65,5.68,15200.0
2008-07-29 13:30:00,5.68,5.68,5.67,5.67,22800.0,5.68,5.68,5.67,5.67,22800.0
2008-07-29 13:35:00,5.67,5.68,5.61,5.61,1058800.0,5.67,5.68,5.61,5.61,1058800.0
2008-07-29 13:40:00,5.61,5.63,5.61,5.63,32000.0,5.61,5.63,5.61,5.63,32000.0
2008-07-29 13:45:00,5.63,5.63,5.6,5.6,41600.0,5.63,5.63,5.6,5.6,41600.0
2008-07-29 13:50:00,5.61,5.64,5.61,5.64,9200.0,5.61,5.64,5.61,5.64,9200.0
2008-07-29 13:55:00,5.65,5.67,5.65,5.65,17600.0,5.65,5.67,5.65,5.65,17600.0
2008-07-29 14:00:00,5.65,5.65,5.64,5.65,12000.0,5.65,5.65,5.64,5.65,12000.0
2008-07-29 14:05:00,5.64,5.65,5.63,5.63,7600.0,5.64,5.65,5.63,5.63,7600.0
2008-07-29 14:10:00,5.64,5.64,5.63,5.64,10000.0,5.64,5.64,5.63,5.64,10000.0
2008-07-29 14:15:00,5.63,5.66,5.63,5.66,24400.0,5.63,5.66,5.63,5.66,24400.0
2008-07-29 14:20:00,5.66,5.67,5.64,5.65,13600.0,5.66,5.67,5.64,5.65,13600.0
2008-07-29 14:25:00,5.65,5.67,5.65,5.67,23200.0,5.65,5.67,5.65,5.67,23200.0
2008-07-29 14:30:00,5.67,5.68,5.67,5.67,18000.0,5.67,5.68,5.67,5.67,18000.0
2008-07-29 14:35:00,5.66,5.66,5.65,5.66,6800.0,5.66,5.66,5.65,5.66,6800.0
2008-07-29 14:40:00,5.66,5.66,5.65,5.65,18000.0,5.66,5.66,5.65,5.65,18000.0
2008-07-29 14:45:00,5.66,5.66,5.65,5.66,13200.0,5.66,5.66,5.65,5.66,13200.0
2008-07-29 14:50:00,5.66,5.68,5.65,5.68,26000.0,5.66,5.68,5.65,5.68,26000.0
2008-07-29 14:55:00,5.67,5.68,5.66,5.67,12800.0,5.67,5.68,5.66,5.67,12800.0
2008-07-29 15:00:00,5.66,5.68,5.66,5.67,26000.0,5.66,5.68,5.66,5.67,26000.0
2008-07-29 15:05:00,5.67,5.7,5.66,5.68,86800.0,5.67,5.7,5.66,5.68,86800.0
2008-07-29 15:10:00,5.68,5.69,5.68,5.69,36400.0,5.68,5.69,5.68,5.69,36400.0
2008-07-29 15:15:00,5.69,5.73,5.68,5.72,66000.0,5.69,5.73,5.68,5.72,66000.0
2008-07-29 15:20:00,5.72,5.74,5.71,5.72,30400.0,5.72,5.74,5.71,5.72,30400.0
2008-07-29 15:25:00,5.72,5.73,5.7,5.73,21200.0,5.72,5.73,5.7,5.73,21200.0
2008-07-29 15:30:00,5.73,5.73,5.71,5.73,28400.0,5.73,5.73,5.71,5.73,28400.0
2008-07-29 15:35:00,5.73,5.74,5.72,5.74,17200.0,5.73,5.74,5.72,5.74,17200.0
2008-07-29 15:40:00,5.74,5.75,5.72,5.73,35200.0,5.74,5.75,5.72,5.73,35200.0
2008-07-29 15:45:00,5.73,5.74,5.71,5.72,43600.0,5.73,5.74,5.71,5.72,43600.0
2008-07-29 15:50:00,5.73,5.74,5.72,5.73,45200.0,5.73,5.74,5.72,5.73,45200.0
2008-07-29 15:55:00,5.74,5.75,5.71,5.73,70400.0,5.74,5.75,5.71,5.73,70400.0
2008-07-30 09:30:00,5.76,5.83,5.74,5.75,43600.0,5.76,5.83,5.74,5.75,43600.0
2008-07-30 09:35:00,5.76,5.8,5.75,5.8,37600.0,5.76,5.8,5.75,5.8,37600.0
2008-07-30 09:40:00,5.81,5.85,5.81,5.85,35600.0,5.81,5.85,5.81,5.85,35600.0
2008-07-30 09:45:00,5.85,5.89,5.85,5.88,171200.0,5.85,5.89,5.85,5.88,171200.0
2008-07-30 09:50:00,5.88,5.91,5.88,5.89,45600.0,5.88,5.91,5.88,5.89,45600.0
2008-07-30 09:55:00,5.88,5.9,5.86,5.89,25200.0,5.88,5.9,5.86,5.89,25200.0
2008-07-30 10:00:00,5.9,5.9,5.89,5.9,19600.0,5.9,5.9,5.89,5.9,19600.0
2008-07-30 10:05:00,5.9,5.91,5.88,5.88,43600.0,5.9,5.91,5.88,5.88,43600.0
2008-07-30 10:10:00,5.89,5.89,5.84,5.84,32000.0,5.89,5.89,5.84,5.84,32000.0
2008-07-30 10:15:00,5.85,5.87,5.84,5.87,54800.0,5.85,5.87,5.84,5.87,54800.0
2008-07-30 10:20:00,5.87,5.87,5.86,5.87,63600.0,5.87,5.87,5.86,5.87,63600.0
2008-07-30 10:25:00,5.85,5.86,5.83,5.85,64400.0,5.85,5.86,5.83,5.85,64400.0
2008-07-30 10:30:00,5.85,5.85,5.82,5.82,59200.0,5.85,5.85,5.82,5.82,59200.0
2008-07-30 10:35:00,5.82,5.82,5.77,5.79,68000.0,5.82,5.82,5.77,5.79,68000.0
2008-07-30 10:40:00,5.78,5.82,5.78,5.81,39200.0,5.78,5.82,5.78,5.81,39200.0
2008-07-30 10:45:00,5.81,5.86,5.81,5.83,40000.0,5.81,5.86,5.81,5.83,40000.0
2008-07-30 10:50:00,5.82,5.84,5.81,5.84,44000.0,5.82,5.84,5.81,5.84,44000.0
2008-07-30 10:55:00,5.83,5.83,5.81,5.83,22000.0,5.83,5.83,5.81,5.83,22000.0
2008-07-30 11:00:00,5.84,5.86,5.83,5.85,35600.0,5.84,5.86,5.83,5.85,35600.0
2008-07-30 11:05:00,5.84,5.88,5.83,5.87,31200.0,5.84,5.88,5.83,5.87,31200.0
2008-07-30 11:10:00,5.87,5.87,5.83,5.87,31600.0,5.87,5.87,5.83,5.87,31600.0
2008-07-30 11:15:00,5.87,5.87,5.81,5.83,31200.0,5.87,5.87,5.81,5.83,31200.0
2008-07-30 11:20:00,5.83,5.83,5.78,5.81,27200.0,5.83,5.83,5.78,5.81,27200.0
2008-07-30 11:25:00,5.82,5.87,5.82,5.84,29200.0,5.82,5.87,5.82,5.84,29200.0
2008-07-30 11:30:00,5.83,5.83,5.81,5.81,24000.0,5.83,5.83,5.81,5.81,24000.0
2008-07-30 11:35:00,5.81,5.81,5.77,5.77,23600.0,5.81,5.81,5.77,5.77,23600.0
2008-07-30 11:40:00,5.78,5.78,5.75,5.75,18000.0,5.78,5.78,5.75,5.75,18000.0
2008-07-30 11:45:00,5.75,5.76,5.75,5.75,15600.0,5.75,5.76,5.75,5.75,15600.0
2008-07-30 11:50:00,5.75,5.76,5.73,5.76,18800.0,5.75,5.76,5.73,5.76,18800.0
2008-07-30 11:55:00,5.76,5.76,5.73,5.74,13200.0,5.76,5.76,5.73,5.74,13200.0
2008-07-30 12:00:00,5.74,5.75,5.74,5.74,21200.0,5.74,5.75,5.74,5.74,21200.0
2008-07-30 12:05:00,5.74,5.74,5.73,5.73,12400.0,5.74,5.74,5.73,5.73,12400.0
2008-07-30 12:10:00,5.74,5.75,5.73,5.73,31600.0,5.74,5.75,5.73,5.73,31600.0
2008-07-30 12:15:00,5.73,5.74,5.73,5.73,10400.0,5.73,5.74,5.73,5.73,10400.0
2008-07-30 12:20:00,5.73,5.73,5.72,5.73,10800.0,5.73,5.73,5.72,5.73,10800.0
2008-07-30 12:25:00,5.73,5.75,5.72,5.75,12000.0,5.73,5.75,5.72,5.75,12000.0
2008-07-30 12:30:00,5.75,5.75,5.73,5.73,5200.0,5.75,5.75,5.73,5.73,5200.0
2008-07-30 12:35:00,5.72,5.72,5.71,5.72,18400.0,5.72,5.72,5.71,5.72,18400.0
2008-07-30 12:40:00,5.71,5.75,5.71,5.73,56400.0,5.71,5.75,5.71,5.73,56400.0
2008-07-30 12:45:00,5.74,5.74,5.73,5.73,10000.0,5.74,5.74,5.73,5.73,10000.0
2008-07-30 12:50:00,5.72,5.73,5.71,5.72,10400.0,5.72,5.73,5.71,5.72,10400.0
2008-07-30 12:55:00,5.73,5.73,5.71,5.71,7200.0,5.73,5.73,5.71,5.71,7200.0
2008-07-30 13:00:00,5.71,5.74,5.71,5.72,44400.0,5.71,5.74,5.71,5.72,44400.0
2008-07-30 13:05:00,5.72,5.74,5.7,5.72,74000.0,5.72,5.74,5.7,5.72,74000.0
2008-07-30 13:10:00,5.73,5.73,5.71,5.72,10800.0,5.73,5.73,5.71,5.72,10800.0
2008-07-30 13:15:00,5.72,5.73,5.71,5.71,8400.0,5.72,5.73,5.71,5.71,8400.0
2008-07-30 13:20:00,5.7,5.71,5.7,5.7,11200.0,5.7,5.71,5.7,5.7,11200.0
2008-07-30 13:25:00,5.71,5.71,5.69,5.69,11200.0,5.71,5.71,5.69,5.69,11200.0
2008-07-30 13:30:00,5.69,5.7,5.67,5.67,29600.0,5.69,5.7,5.67,5.67,29600.0
2008-07-30 13:35:00,5.68,5.68,5.65,5.65,14000.0,5.68,5.68,5.65,5.65,14000.0
2008-07-30 13:40:00,5.66,5.66,5.65,5.65,10000.0,5.66,5.66,5.65,5.65,10000.0
2008-07-30 13:45:00,5.66,5.66,5.64,5.64,18800.0,5.66,5.66,5.64,5.64,18800.0
2008-07-30 13:50:00,5.64,5.66,5.63,5.65,51600.0,5.64,5.66,5.63,5.65,51600.0
2008-07-30 13:55:00,5.65,5.66,5.65,5.66,23200.0,5.65,5.66,5.65,5.66,23200.0
2008-07-30 14:00:00,5.66,5.67,5.66,5.66,9200.0,5.66,5.67,5.66,5.66,9200.0
2008-07-30 14:05:00,5.66,5.66,5.64,5.64,15600.0,5.66,5.66,5.64,5.64,15600.0
2008-07-30 14:10:00,5.65,5.65,5.64,5.64,8000.0,5.65,5.65,5.64,5.64,8000.0
2008-07-30 14:15:00,5.64,5.64,5.62,5.62,12800.0,5.64,5.64,5.62,5.62,12800.0
2008-07-30 14:20:00,5.62,5.63,5.6,5.61,21200.0,5.62,5.63,5.6,5.61,21200.0
2008-07-30 14:25:00,5.61,5.65,5.61,5.65,17600.0,5.61,5.65,5.61,5.65,17600.0
2008-07-30 14:30:00,5.65,5.66,5.64,5.65,23200.0,5.65,5.66,5.64,5.65,23200.0
2008-07-30 14:35:00,5.66,5.66,5.65,5.65,10400.0,5.66,5.66,5.65,5.65,10400.0
2008-07-30 14:40:00,5.65,5.65,5.63,5.65,18000.0,5.65,5.65,5.63,5.65,18000.0
2008-07-30 14:45:00,5.64,5.65,5.64,5.64,9600.0,5.64,5.65,5.64,5.64,9600.0
2008-07-30 14:50:00,5.64,5.66,5.64,5.65,28800.0,5.64,5.66,5.64,5.65,28800.0
2008-07-30 14:55:00,5.65,5.65,5.65,5.65,12000.0,5.65,5.65,5.65,5.65,12000.0
2008-07-30 15:00:00,5.65,5.65,5.64,5.64,20400.0,5.65,5.65,5.64,5.64,20400.0
2008-07-30 15:05:00,5.64,5.65,5.64,5.65,58400.0,5.64,5.65,5.64,5.65,58400.0
2008-07-30 15:10:00,5.65,5.66,5.64,5.66,36000.0,5.65,5.66,5.64,5.66,36000.0
2008-07-30 15:15:00,5.66,5.66,5.65,5.66,8800.0,5.66,5.66,5.65,5.66,8800.0
2008-07-30 15:20:00,5.66,5.73,5.66,5.72,24800.0,5.66,5.73,5.66,5.72,24800.0
2008-07-30 15:25:00,5.72,5.73,5.72,5.73,24000.0,5.72,5.73,5.72,5.73,24000.0
2008-07-30 15:30:00,5.73,5.73,5.71,5.71,26000.0,5.73,5.73,5.71,5.71,26000.0
2008-07-30 15:35:00,5.71,5.71,5.7,5.7,19200.0,5.71,5.71,5.7,5.7,19200.0
2008-07-30 15:40:00,5.7,5.7,5.64,5.67,172400.0,5.7,5.7,5.64,5.67,172400.0
2008-07-30 15:45:00,5.66,5.68,5.63,5.68,94800.0,5.66,5.68,5.63,5.68,94800.0
2008-07-30 15:50:00,5.68,5.73,5.67,5.72,144000.0,5.68,5.73,5.67,5.72,144000.0
2008-07-30 15:55:00,5.72,5.73,5.69,5.71,153600.0,5.72,5.73,5.69,5.71,153600.0
2008-07-31 09:30:00,5.66,5.67,5.56,5.58,46400.0,5.66,5.67,5.56,5.58,46400.0
2008-07-31 09:35:00,5.58,5.68,5.57,5.68,38400.0,5.58,5.68,5.57,5.68,38400.0
2008-07-31 09:40:00,5.68,5.75,5.68,5.73,110000.0,5.68,5.75,5.68,5.73,110000.0
2008-07-31 09:45:00,5.74,5.74,5.71,5.72,42800.0,5.74,5.74,5.71,5.72,42800.0
2008-07-31 09:50:00,5.73,5.74,5.72,5.72,26000.0,5.73,5.74,5.72,5.72,26000.0
2008-07-31 09:55:00,5.72,5.72,5.7,5.71,26000.0,5.72,5.72,5.7,5.71,26000.0
2008-07-31 10:00:00,5.71,5.78,5.71,5.75,54400.0,5.71,5.78,5.71,5.75,54400.0
2008-07-31 10:05:00,5.75,5.76,5.71,5.71,13200.0,5.75,5.76,5.71,5.71,13200.0
2008-07-31 10:10:00,5.72,5.74,5.71,5.73,20000.0,5.72,5.74,5.71,5.73,20000.0
2008-07-31 10:15:00,5.75,5.76,5.74,5.75,27200.0,5.75,5.76,5.74,5.75,27200.0
2008-07-31 10:20:00,5.74,5.77,5.73,5.76,22000.0,5.74,5.77,5.73,5.76,22000.0
2008-07-31 10:25:00,5.76,5.77,5.74,5.75,24800.0,5.76,5.77,5.74,5.75,24800.0
2008-07-31 10:30:00,5.75,5.76,5.73,5.75,22800.0,5.75,5.76,5.73,5.75,22800.0
2008-07-31 10:35:00,5.75,5.75,5.72,5.73,49600.0,5.75,5.75,5.72,5.73,49600.0
2008-07-31 10:40:00,5.73,5.76,5.73,5.75,33200.0,5.73,5.76,5.73,5.75,33200.0
2008-07-31 10:45:00,5.75,5.78,5.75,5.77,35200.0,5.75,5.78,5.75,5.77,35200.0
2008-07-31 10:50:00,5.77,5.78,5.77,5.78,13200.0,5.77,5.78,5.77,5.78,13200.0
2008-07-31 10:55:00,5.78,5.78,5.74,5.74,28800.0,5.78,5.78,5.74,5.74,28800.0
2008-07-31 11:00:00,5.74,5.74,5.71,5.74,49200.0,5.74,5.74,5.71,5.74,49200.0
2008-07-31 11:05:00,5.74,5.74,5.73,5.74,29200.0,5.74,5.74,5.73,5.74,29200.0
2008-07-31 11:10:00,5.73,5.74,5.73,5.73,2400.0,5.73,5.74,5.73,5.73,2400.0
2008-07-31 11:15:00,5.73,5.73,5.72,5.72,10000.0,5.73,5.73,5.72,5.72,10000.0
2008-07-31 11:20:00,5.71,5.71,5.67,5.69,23600.0,5.71,5.71,5.67,5.69,23600.0
2008-07-31 11:25:00,5.7,5.7,5.67,5.67,7200.0,5.7,5.7,5.67,5.67,7200.0
2008-07-31 11:30:00,5.67,5.68,5.65,5.67,20800.0,5.67,5.68,5.65,5.67,20800.0
2008-07-31 11:35:00,5.66,5.67,5.64,5.65,19200.0,5.66,5.67,5.64,5.65,19200.0
2008-07-31 11:40:00,5.64,5.64,5.62,5.63,43200.0,5.64,5.64,5.62,5.63,43200.0
2008-07-31 11:45:00,5.64,5.64,5.62,5.62,22800.0,5.64,5.64,5.62,5.62,22800.0
2008-07-31 11:50:00,5.62,5.63,5.61,5.61,16000.0,5.62,5.63,5.61,5.61,16000.0
2008-07-31 11:55:00,5.61,5.63,5.61,5.61,21600.0,5.61,5.63,5.61,5.61,21600.0
2008-07-31 12:00:00,5.62,5.63,5.61,5.62,12800.0,5.62,5.63,5.61,5.62,12800.0
2008-07-31 12:05:00,5.61,5.62,5.61,5.61,27600.0,5.61,5.62,5.61,5.61,27600.0
2008-07-31 12:10:00,5.61,5.62,5.61,5.61,24800.0,5.61,5.62,5.61,5.61,24800.0
2008-07-31 12:15:00,5.61,5.63,5.61,5.63,37200.0,5.61,5.63,5.61,5.63,37200.0
2008-07-31 12:20:00,5.63,5.63,5.61,5.62,41200.0,5.63,5.63,5.61,5.62,41200.0
2008-07-31 12:25:00,5.62,5.62,5.62,5.62,9600.0,5.62,5.62,5.62,5.62,9600.0
2008-07-31 12:30:00,5.62,5.63,5.61,5.63,27600.0,5.62,5.63,5.61,5.63,27600.0
2008-07-31 12:35:00,5.63,5.63,5.62,5.62,14400.0,5.63,5.63,5.62,5.62,14400.0
2008-07-31 12:40:00,5.62,5.63,5.61,5.62,13600.0,5.62,5.63,5.61,5.62,13600.0
2008-07-31 12:45:00,5.63,5.64,5.62,5.64,16400.0,5.63,5.64,5.62,5.64,16400.0
2008-07-31 12:50:00,5.64,5.64,5.61,5.62,13600.0,5.64,5.64,5.61,5.62,13600.0
2008-07-31 12:55:00,5.61,5.64,5.61,5.63,12400.0,5.61,5.64,5.61,5.63,12400.0
2008-07-31 13:00:00,5.63,5.65,5.63,5.64,32400.0,5.63,5.65,5.63,5.64,32400.0
2008-07-31 13:05:00,5.64,5.64,5.62,5.63,11600.0,5.64,5.64,5.62,5.63,11600.0
2008-07-31 13:10:00,5.64,5.65,5.63,5.63,66800.0,5.64,5.65,5.63,5.63,66800.0
2008-07-31 13:15:00,5.63,5.64,5.61,5.61,22400.0,5.63,5.64,5.61,5.61,22400.0
2008-07-31 13:20:00,5.62,5.63,5.62,5.63,19200.0,5.62,5.63,5.62,5.63,19200.0
2008-07-31 13:25:00,5.63,5.63,5.62,5.62,22400.0,5.63,5.63,5.62,5.62,22400.0
2008-07-31 13:30:00,5.62,5.63,5.61,5.62,41600.0,5.62,5.63,5.61,5.62,41600.0
2008-07-31 13:35:00,5.61,5.63,5.61,5.63,12400.0,5.61,5.63,5.61,5.63,12400.0
2008-07-31 13:40:00,5.63,5.63,5.62,5.63,31600.0,5.63,5.63,5.62,5.63,31600.0
2008-07-31 13:45:00,5.63,5.63,5.62,5.63,16000.0,5.63,5.63,5.62,5.63,16000.0
2008-07-31 13:50:00,5.62,5.63,5.61,5.61,11600.0,5.62,5.63,5.61,5.61,11600.0
2008-07-31 13:55:00,5.61,5.62,5.59,5.61,54000.0,5.61,5.62,5.59,5.61,54000.0
2008-07-31 14:00:00,5.62,5.62,5.6,5.61,22800.0,5.62,5.62,5.6,5.61,22800.0
2008-07-31 14:05:00,5.6,5.61,5.59,5.6,16800.0,5.6,5.61,5.59,5.6,16800.0
2008-07-31 14:10:00,5.61,5.61,5.6,5.6,16800.0,5.61,5.61,5.6,5.6,16800.0
2008-07-31 14:15:00,5.6,5.63,5.6,5.6,52400.0,5.6,5.63,5.6,5.6,52400.0
2008-07-31 14:20:00,5.6,5.62,5.59,5.61,43600.0,5.6,5.62,5.59,5.61,43600.0
2008-07-31 14:25:00,5.61,5.61,5.59,5.59,24000.0,5.61,5.61,5.59,5.59,24000.0
2008-07-31 14:30:00,5.6,5.63,5.59,5.61,27200.0,5.6,5.63,5.59,5.61,27200.0
2008-07-31 14:35:00,5.62,5.62,5.6,5.62,38000.0,5.62,5.62,5.6,5.62,38000.0
2008-07-31 14:40:00,5.62,5.62,5.6,5.61,30000.0,5.62,5.62,5.6,5.61,30000.0
2008-07-31 14:45:00,5.62,5.62,5.6,5.6,36400.0,5.62,5.62,5.6,5.6,36400.0
2008-07-31 14:50:00,5.6,5.61,5.59,5.59,40000.0,5.6,5.61,5.59,5.59,40000.0
2008-07-31 14:55:00,5.59,5.59,5.58,5.58,20800.0,5.59,5.59,5.58,5.58,20800.0
2008-07-31 15:00:00,5.58,5.6,5.58,5.59,25600.0,5.58,5.6,5.58,5.59,25600.0
2008-07-31 15:05:00,5.59,5.6,5.58,5.6,21200.0,5.59,5.6,5.58,5.6,21200.0
2008-07-31 15:10:00,5.6,5.61,5.6,5.61,24800.0,5.6,5.61,5.6,5.61,24800.0
2008-07-31 15:15:00,5.61,5.61,5.58,5.58,48400.0,5.61,5.61,5.58,5.58,48400.0
2008-07-31 15:20:00,5.58,5.59,5.58,5.58,23200.0,5.58,5.59,5.58,5.58,23200.0
2008-07-31 15:25:00,5.59,5.61,5.58,5.59,35200.0,5.59,5.61,5.58,5.59,35200.0
2008-07-31 15:30:00,5.59,5.59,5.57,5.57,40400.0,5.59,5.59,5.57,5.57,40400.0
2008-07-31 15:35:00,5.58,5.58,5.57,5.57,45600.0,5.58,5.58,5.57,5.57,45600.0
2008-07-31 15:40:00,5.58,5.58,5.56,5.58,71200.0,5.58,5.58,5.56,5.58,71200.0
2008-07-31 15:45:00,5.58,5.59,5.55,5.57,52800.0,5.58,5.59,5.55,5.57,52800.0
2008-07-31 15:50:00,5.57,5.61,5.57,5.6,50800.0,5.57,5.61,5.57,5.6,50800.0
2008-07-31 15:55:00,5.6,5.6,5.57,5.57,91200.0,5.6,5.6,5.57,5.57,91200.0
2008-08-01 09:30:00,5.64,5.64,5.6,5.61,69200.0,5.64,5.64,5.6,5.61,69200.0
2008-08-01 09:35:00,5.6,5.61,5.59,5.59,35200.0,5.6,5.61,5.59,5.59,35200.0
2008-08-01 09:40:00,5.59,5.61,5.59,5.6,26000.0,5.59,5.61,5.59,5.6,26000.0
2008-08-01 09:45:00,5.6,5.63,5.6,5.63,40800.0,5.6,5.63,5.6,5.63,40800.0
2008-08-01 09:50:00,5.63,5.64,5.6,5.63,30000.0,5.63,5.64,5.6,5.63,30000.0
2008-08-01 09:55:00,5.63,5.63,5.59,5.62,19200.0,5.63,5.63,5.59,5.62,19200.0
2008-08-01 10:00:00,5.63,5.64,5.6,5.63,30000.0,5.63,5.64,5.6,5.63,30000.0
2008-08-01 10:05:00,5.63,5.66,5.63,5.65,44400.0,5.63,5.66,5.63,5.65,44400.0
2008-08-01 10:10:00,5.64,5.65,5.64,5.64,16400.0,5.64,5.65,5.64,5.64,16400.0
2008-08-01 10:15:00,5.64,5.66,5.64,5.66,22400.0,5.64,5.66,5.64,5.66,22400.0
2008-08-01 10:20:00,5.65,5.67,5.65,5.66,36000.0,5.65,5.67,5.65,5.66,36000.0
2008-08-01 10:25:00,5.66,5.66,5.63,5.64,32400.0,5.66,5.66,5.63,5.64,32400.0
2008-08-01 10:30:00,5.64,5.65,5.63,5.63,36000.0,5.64,5.65,5.63,5.63,36000.0
2008-08-01 10:35:00,5.63,5.63,5.6,5.63,51200.0,5.63,5.63,5.6,5.63,51200.0
2008-08-01 10:40:00,5.63,5.63,5.59,5.59,27600.0,5.63,5.63,5.59,5.59,27600.0
2008-08-01 10:45:00,5.59,5.63,5.59,5.63,34800.0,5.59,5.63,5.59,5.63,34800.0
2008-08-01 10:50:00,5.63,5.63,5.61,5.62,15600.0,5.63,5.63,5.61,5.62,15600.0
2008-08-01 10:55:00,5.63,5.63,5.61,5.63,27200.0,5.63,5.63,5.61,5.63,27200.0
2008-08-01 11:00:00,5.63,5.66,5.63,5.66,43600.0,5.63,5.66,5.63,5.66,43600.0
2008-08-01 11:05:00,5.66,5.68,5.66,5.67,66400.0,5.66,5.68,5.66,5.67,66400.0
2008-08-01 11:10:00,5.67,5.7,5.67,5.69,42000.0,5.67,5.7,5.67,5.69,42000.0
2008-08-01 11:15:00,5.69,5.71,5.68,5.71,24000.0,5.69,5.71,5.68,5.71,24000.0
2008-08-01 11:20:00,5.71,5.72,5.68,5.69,31200.0,5.71,5.72,5.68,5.69,31200.0
2008-08-01 11:25:00,5.69,5.73,5.69,5.72,30000.0,5.69,5.73,5.69,5.72,30000.0
2008-08-01 11:30:00,5.72,5.73,5.7,5.71,40000.0,5.72,5.73,5.7,5.71,40000.0
2008-08-01 11:35:00,5.71,5.72,5.7,5.72,39600.0,5.71,5.72,5.7,5.72,39600.0
2008-08-01 11:40:00,5.72,5.72,5.7,5.7,36400.0,5.72,5.72,5.7,5.7,36400.0
2008-08-01 11:45:00,5.7,5.72,5.7,5.71,8400.0,5.7,5.72,5.7,5.71,8400.0
2008-08-01 11:50:00,5.72,5.72,5.7,5.71,33200.0,5.72,5.72,5.7,5.71,33200.0
2008-08-01 11:55:00,5.71,5.73,5.71,5.73,28000.0,5.71,5.73,5.71,5.73,28000.0
2008-08-01 12:00:00,5.73,5.74,5.72,5.72,21600.0,5.73,5.74,5.72,5.72,21600.0
2008-08-01 12:05:00,5.72,5.76,5.72,5.75,20000.0,5.72,5.76,5.72,5.75,20000.0
2008-08-01 12:10:00,5.75,5.75,5.72,5.73,32400.0,5.75,5.75,5.72,5.73,32400.0
2008-08-01 12:15:00,5.73,5.74,5.72,5.73,16400.0,5.73,5.74,5.72,5.73,16400.0
2008-08-01 12:20:00,5.73,5.76,5.73,5.76,21200.0,5.73,5.76,5.73,5.76,21200.0
2008-08-01 12:25:00,5.75,5.75,5.74,5.75,4000.0,5.75,5.75,5.74,5.75,4000.0
2008-08-01 12:30:00,5.74,5.76,5.74,5.76,11600.0,5.74,5.76,5.74,5.76,11600.0
2008-08-01 12:35:00,5.76,5.76,5.75,5.75,3200.0,5.76,5.76,5.75,5.75,3200.0
2008-08-01 12:40:00,5.74,5.74,5.74,5.74,10800.0,5.74,5.74,5.74,5.74,10800.0
2008-08-01 12:45:00,5.74,5.75,5.74,5.75,6800.0,5.74,5.75,5.74,5.75,6800.0
2008-08-01 12:50:00,5.74,5.74,5.73,5.73,27200.0,5.74,5.74,5.73,5.73,27200.0
2008-08-01 12:55:00,5.74,5.74,5.73,5.73,16800.0,5.74,5.74,5.73,5.73,16800.0
2008-08-01 13:00:00,5.74,5.74,5.73,5.74,7600.0,5.74,5.74,5.73,5.74,7600.0
2008-08-01 13:05:00,5.74,5.75,5.74,5.75,29600.0,5.74,5.75,5.74,5.75,29600.0
2008-08-01 13:10:00,5.75,5.76,5.75,5.75,20400.0,5.75,5.76,5.75,5.75,20400.0
2008-08-01 13:15:00,5.75,5.76,5.73,5.74,54000.0,5.75,5.76,5.73,5.74,54000.0
2008-08-01 13:20:00,5.74,5.75,5.73,5.75,25200.0,5.74,5.75,5.73,5.75,25200.0
2008-08-01 13:25:00,5.75,5.78,5.74,5.75,18800.0,5.75,5.78,5.74,5.75,18800.0
2008-08-01 13:30:00,5.75,5.76,5.72,5.72,13200.0,5.75,5.76,5.72,5.72,13200.0
2008-08-01 13:35:00,5.72,5.73,5.72,5.73,7600.0,5.72,5.73,5.72,5.73,7600.0
2008-08-01 13:40:00,5.73,5.73,5.73,5.73,5600.0,5.73,5.73,5.73,5.73,5600.0
2008-08-01 13:45:00,5.73,5.75,5.72,5.75,10400.0,5.73,5.75,5.72,5.75,10400.0
2008-08-01 13:50:00,5.75,5.76,5.75,5.75,28400.0,5.75,5.76,5.75,5.75,28400.0
2008-08-01 13:55:00,5.75,5.75,5.74,5.75,10000.0,5.75,5.75,5.74,5.75,10000.0
2008-08-01 14:00:00,5.75,5.75,5.72,5.74,20800.0,5.75,5.75,5.72,5.74,20800.0
2008-08-01 14:05:00,5.73,5.76,5.73,5.73,12000.0,5.73,5.76,5.73,5.73,12000.0
2008-08-01 14:10:00,5.73,5.75,5.72,5.72,20000.0,5.73,5.75,5.72,5.72,20000.0
2008-08-01 14:15:00,5.72,5.74,5.71,5.73,24000.0,5.72,5.74,5.71,5.73,24000.0
2008-08-01 14:20:00,5.73,5.74,5.73,5.73,16400.0,5.73,5.74,5.73,5.73,16400.0
2008-08-01 14:25:00,5.74,5.74,5.73,5.73,11200.0,5.74,5.74,5.73,5.73,11200.0
2008-08-01 14:30:00,5.72,5.73,5.71,5.72,25200.0,5.72,5.73,5.71,5.72,25200.0
2008-08-01 14:35:00,5.72,5.73,5.72,5.73,10800.0,5.72,5.73,5.72,5.73,10800.0
2008-08-01 14:40:00,5.73,5.73,5.73,5.73,21200.0,5.73,5.73,5.73,5.73,21200.0
2008-08-01 14:45:00,5.73,5.73,5.72,5.73,24800.0,5.73,5.73,5.72,5.73,24800.0
2008-08-01 14:50:00,5.73,5.73,5.73,5.73,12400.0,5.73,5.73,5.73,5.73,12400.0
2008-08-01 14:55:00,5.73,5.74,5.73,5.73,13600.0,5.73,5.74,5.73,5.73,13600.0
2008-08-01 15:00:00,5.73,5.75,5.72,5.73,44400.0,5.73,5.75,5.72,5.73,44400.0
2008-08-01 15:05:00,5.74,5.75,5.73,5.74,15600.0,5.74,5.75,5.73,5.74,15600.0
2008-08-01 15:10:00,5.75,5.76,5.73,5.74,19600.0,5.75,5.76,5.73,5.74,19600.0
2008-08-01 15:15:00,5.74,5.75,5.72,5.73,23200.0,5.74,5.75,5.72,5.73,23200.0
2008-08-01 15:20:00,5.74,5.74,5.73,5.73,14800.0,5.74,5.74,5.73,5.73,14800.0
2008-08-01 15:25:00,5.73,5.74,5.72,5.73,19600.0,5.73,5.74,5.72,5.73,19600.0
2008-08-01 15:30:00,5.73,5.74,5.71,5.71,61600.0,5.73,5.74,5.71,5.71,61600.0
2008-08-01 15:35:00,5.71,5.77,5.71,5.76,34800.0,5.71,5.77,5.71,5.76,34800.0
2008-08-01 15:40:00,5.76,5.77,5.71,5.73,61600.0,5.76,5.77,5.71,5.73,61600.0
2008-08-01 15:45:00,5.73,5.73,5.67,5.68,76000.0,5.73,5.73,5.67,5.68,76000.0
2008-08-01 15:50:00,5.67,5.71,5.67,5.7,38400.0,5.67,5.71,5.67,5.7,38400.0
2008-08-01 15:55:00,5.7,5.7,5.68,5.68,76000.0,5.7,5.7,5.68,5.68,76000.0
2008-08-04 09:30:00,5.7,5.74,5.66,5.74,14000.0,5.7,5.74,5.66,5.74,14000.0
2008-08-04 09:35:00,5.73,5.74,5.71,5.72,31600.0,5.73,5.74,5.71,5.72,31600.0
2008-08-04 09:40:00,5.72,5.74,5.71,5.74,39600.0,5.72,5.74,5.71,5.74,39600.0
2008-08-04 09:45:00,5.74,5.74,5.71,5.74,23200.0,5.74,5.74,5.71,5.74,23200.0
2008-08-04 09:50:00,5.74,5.75,5.71,5.71,30800.0,5.74,5.75,5.71,5.71,30800.0
2008-08-04 09:55:00,5.72,5.72,5.7,5.71,11200.0,5.72,5.72,5.7,5.71,11200.0
2008-08-04 10:00:00,5.72,5.72,5.67,5.67,18400.0,5.72,5.72,5.67,5.67,18400.0
2008-08-04 10:05:00,5.69,5.69,5.64,5.66,18400.0,5.69,5.69,5.64,5.66,18400.0
2008-08-04 10:10:00,5.66,5.66,5.62,5.62,25200.0,5.66,5.66,5.62,5.62,25200.0
2008-08-04 10:15:00,5.62,5.63,5.61,5.63,27200.0,5.62,5.63,5.61,5.63,27200.0
2008-08-04 10:20:00,5.62,5.69,5.62,5.67,31200.0,5.62,5.69,5.62,5.67,31200.0
2008-08-04 10:25:00,5.68,5.7,5.67,5.7,12400.0,5.68,5.7,5.67,5.7,12400.0
2008-08-04 10:30:00,5.7,5.7,5.68,5.68,18000.0,5.7,5.7,5.68,5.68,18000.0
2008-08-04 10:35:00,5.68,5.73,5.68,5.72,63200.0,5.68,5.73,5.68,5.72,63200.0
2008-08-04 10:40:00,5.72,5.74,5.72,5.72,22000.0,5.72,5.74,5.72,5.72,22000.0
2008-08-04 10:45:00,5.71,5.72,5.69,5.71,15600.0,5.71,5.72,5.69,5.71,15600.0
2008-08-04 10:50:00,5.7,5.71,5.68,5.7,12000.0,5.7,5.71,5.68,5.7,12000.0
2008-08-04 10:55:00,5.7,5.7,5.66,5.66,18800.0,5.7,5.7,5.66,5.66,18800.0
2008-08-04 11:00:00,5.67,5.67,5.65,5.66,20800.0,5.67,5.67,5.65,5.66,20800.0
2008-08-04 11:05:00,5.66,5.67,5.64,5.65,14000.0,5.66,5.67,5.64,5.65,14000.0
2008-08-04 11:10:00,5.65,5.65,5.61,5.62,21600.0,5.65,5.65,5.61,5.62,21600.0
2008-08-04 11:15:00,5.62,5.64,5.62,5.64,17600.0,5.62,5.64,5.62,5.64,17600.0
2008-08-04 11:20:00,5.64,5.65,5.63,5.64,11600.0,5.64,5.65,5.63,5.64,11600.0
2008-08-04 11:25:00,5.64,5.67,5.64,5.65,19600.0,5.64,5.67,5.64,5.65,19600.0
2008-08-04 11:30:00,5.64,5.7,5.64,5.69,13600.0,5.64,5.7,5.64,5.69,13600.0
2008-08-04 11:35:00,5.7,5.72,5.69,5.72,14800.0,5.7,5.72,5.69,5.72,14800.0
2008-08-04 11:40:00,5.72,5.76,5.72,5.76,32000.0,5.72,5.76,5.72,5.76,32000.0
2008-08-04 11:45:00,5.76,5.76,5.7,5.7,20800.0,5.76,5.76,5.7,5.7,20800.0
2008-08-04 11:50:00,5.71,5.71,5.69,5.69,10000.0,5.71,5.71,5.69,5.69,10000.0
2008-08-04 11:55:00,5.69,5.7,5.69,5.7,18000.0,5.69,5.7,5.69,5.7,18000.0
2008-08-04 12:00:00,5.7,5.7,5.69,5.7,10400.0,5.7,5.7,5.69,5.7,10400.0
2008-08-04 12:05:00,5.7,5.7,5.69,5.7,17600.0,5.7,5.7,5.69,5.7,17600.0
2008-08-04 12:10:00,5.7,5.74,5.7,5.73,8800.0,5.7,5.74,5.7,5.73,8800.0
2008-08-04 12:15:00,5.74,5.75,5.72,5.73,37600.0,5.74,5.75,5.72,5.73,37600.0
2008-08-04 12:20:00,5.72,5.73,5.72,5.72,4000.0,5.72,5.73,5.72,5.72,4000.0
2008-08-04 12:25:00,5.72,5.74,5.72,5.74,13200.0,5.72,5.74,5.72,5.74,13200.0
2008-08-04 12:30:00,5.74,5.75,5.74,5.74,9200.0,5.74,5.75,5.74,5.74,9200.0
2008-08-04 12:35:00,5.74,5.74,5.73,5.74,14800.0,5.74,5.74,5.73,5.74,14800.0
2008-08-04 12:40:00,5.73,5.73,5.73,5.73,8400.0,5.73,5.73,5.73,5.73,8400.0
2008-08-04 12:45:00,5.73,5.73,5.72,5.73,11600.0,5.73,5.73,5.72,5.73,11600.0
2008-08-04 12:50:00,5.73,5.73,5.71,5.71,24800.0,5.73,5.73,5.71,5.71,24800.0
2008-08-04 12:55:00,5.71,5.72,5.7,5.7,8000.0,5.71,5.72,5.7,5.7,8000.0
2008-08-04 13:00:00,5.71,5.71,5.7,5.7,10400.0,5.71,5.71,5.7,5.7,10400.0
2008-08-04 13:05:00,5.69,5.7,5.69,5.7,15600.0,5.69,5.7,5.69,5.7,15600.0
2008-08-04 13:10:00,5.71,5.72,5.71,5.71,4400.0,5.71,5.72,5.71,5.71,4400.0
2008-08-04 13:15:00,5.72,5.72,5.71,5.72,9200.0,5.72,5.72,5.71,5.72,9200.0
2008-08-04 13:20:00,5.71,5.71,5.69,5.7,13200.0,5.71,5.71,5.69,5.7,13200.0
2008-08-04 13:25:00,5.7,5.71,5.69,5.7,13200.0,5.7,5.71,5.69,5.7,13200.0
2008-08-04 13:30:00,5.7,5.72,5.7,5.72,21200.0,5.7,5.72,5.7,5.72,21200.0
2008-08-04 13:35:00,5.71,5.72,5.71,5.72,9600.0,5.71,5.72,5.71,5.72,9600.0
2008-08-04 13:40:00,5.72,5.73,5.72,5.73,11200.0,5.72,5.73,5.72,5.73,11200.0
2008-08-04 13:45:00,5.73,5.73,5.71,5.71,14000.0,5.73,5.73,5.71,5.71,14000.0
2008-08-04 13:50:00,5.72,5.72,5.71,5.72,19600.0,5.72,5.72,5.71,5.72,19600.0
2008-08-04 13:55:00,5.72,5.73,5.72,5.73,8000.0,5.72,5.73,5.72,5.73,8000.0
2008-08-04 14:00:00,5.73,5.74,5.73,5.74,21200.0,5.73,5.74,5.73,5.74,21200.0
2008-08-04 14:05:00,5.74,5.74,5.73,5.74,24000.0,5.74,5.74,5.73,5.74,24000.0
2008-08-04 14:10:00,5.74,5.74,5.73,5.74,32800.0,5.74,5.74,5.73,5.74,32800.0
2008-08-04 14:15:00,5.73,5.74,5.73,5.74,19600.0,5.73,5.74,5.73,5.74,19600.0
2008-08-04 14:20:00,5.74,5.75,5.74,5.74,19600.0,5.74,5.75,5.74,5.74,19600.0
2008-08-04 14:25:00,5.74,5.75,5.73,5.74,16800.0,5.74,5.75,5.73,5.74,16800.0
2008-08-04 14:30:00,5.73,5.74,5.72,5.72,16000.0,5.73,5.74,5.72,5.72,16000.0
2008-08-04 14:35:00,5.72,5.72,5.71,5.72,19600.0,5.72,5.72,5.71,5.72,19600.0
2008-08-04 14:40:00,5.72,5.76,5.72,5.74,28800.0,5.72,5.76,5.72,5.74,28800.0
2008-08-04 14:45:00,5.74,5.74,5.73,5.74,15600.0,5.74,5.74,5.73,5.74,15600.0
2008-08-04 14:50:00,5.74,5.74,5.73,5.74,14000.0,5.74,5.74,5.73,5.74,14000.0
2008-08-04 14:55:00,5.74,5.74,5.72,5.73,15200.0,5.74,5.74,5.72,5.73,15200.0
2008-08-04 15:00:00,5.73,5.74,5.73,5.73,18000.0,5.73,5.74,5.73,5.73,18000.0
2008-08-04 15:05:00,5.73,5.73,5.72,5.73,12800.0,5.73,5.73,5.72,5.73,12800.0
2008-08-04 15:10:00,5.73,5.75,5.72,5.74,36400.0,5.73,5.75,5.72,5.74,36400.0
2008-08-04 15:15:00,5.74,5.75,5.74,5.75,12800.0,5.74,5.75,5.74,5.75,12800.0
2008-08-04 15:20:00,5.74,5.75,5.72,5.72,12800.0,5.74,5.75,5.72,5.72,12800.0
2008-08-04 15:25:00,5.72,5.72,5.69,5.69,32800.0,5.72,5.72,5.69,5.69,32800.0
2008-08-04 15:30:00,5.7,5.7,5.69,5.7,23200.0,5.7,5.7,5.69,5.7,23200.0
2008-08-04 15:35:00,5.7,5.7,5.68,5.69,27200.0,5.7,5.7,5.68,5.69,27200.0
2008-08-04 15:40:00,5.69,5.69,5.65,5.65,44000.0,5.69,5.69,5.65,5.65,44000.0
2008-08-04 15:45:00,5.66,5.66,5.63,5.66,48800.0,5.66,5.66,5.63,5.66,48800.0
2008-08-04 15:50:00,5.66,5.67,5.64,5.65,21200.0,5.66,5.67,5.64,5.65,21200.0
2008-08-04 15:55:00,5.65,5.66,5.65,5.66,49200.0,5.65,5.66,5.65,5.66,49200.0
2008-08-05 09:30:00,5.73,5.73,5.63,5.66,18000.0,5.73,5.73,5.63,5.66,18000.0
2008-08-05 09:35:00,5.64,5.68,5.64,5.66,7200.0,5.64,5.68,5.64,5.66,7200.0
2008-08-05 09:40:00,5.66,5.68,5.66,5.67,33200.0,5.66,5.68,5.66,5.67,33200.0
2008-08-05 09:45:00,5.67,5.72,5.65,5.68,34400.0,5.67,5.72,5.65,5.68,34400.0
2008-08-05 09:50:00,5.68,5.68,5.66,5.68,32400.0,5.68,5.68,5.66,5.68,32400.0
2008-08-05 09:55:00,5.68,5.76,5.68,5.76,24000.0,5.68,5.76,5.68,5.76,24000.0
2008-08-05 10:00:00,5.76,5.78,5.75,5.78,39200.0,5.76,5.78,5.75,5.78,39200.0
2008-08-05 10:05:00,5.78,5.81,5.78,5.8,20400.0,5.78,5.81,5.78,5.8,20400.0
2008-08-05 10:10:00,5.81,5.85,5.8,5.82,70000.0,5.81,5.85,5.8,5.82,70000.0
2008-08-05 10:15:00,5.81,5.82,5.79,5.81,46000.0,5.81,5.82,5.79,5.81,46000.0
2008-08-05 10:20:00,5.81,5.83,5.8,5.81,39600.0,5.81,5.83,5.8,5.81,39600.0
2008-08-05 10:25:00,5.81,5.81,5.75,5.75,54000.0,5.81,5.81,5.75,5.75,54000.0
2008-08-05 10:30:00,5.75,5.77,5.75,5.76,32800.0,5.75,5.77,5.75,5.76,32800.0
2008-08-05 10:35:00,5.76,5.78,5.75,5.75,16800.0,5.76,5.78,5.75,5.75,16800.0
2008-08-05 10:40:00,5.76,5.78,5.75,5.75,49200.0,5.76,5.78,5.75,5.75,49200.0
2008-08-05 10:45:00,5.76,5.78,5.75,5.78,64400.0,5.76,5.78,5.75,5.78,64400.0
2008-08-05 10:50:00,5.77,5.78,5.75,5.76,34400.0,5.77,5.78,5.75,5.76,34400.0
2008-08-05 10:55:00,5.76,5.76,5.75,5.75,40400.0,5.76,5.76,5.75,5.75,40400.0
2008-08-05 11:00:00,5.75,5.75,5.75,5.75,12800.0,5.75,5.75,5.75,5.75,12800.0
2008-08-05 11:05:00,5.75,5.75,5.75,5.75,21200.0,5.75,5.75,5.75,5.75,21200.0
2008-08-05 11:10:00,5.75,5.77,5.75,5.75,60400.0,5.75,5.77,5.75,5.75,60400.0
2008-08-05 11:15:00,5.75,5.76,5.75,5.75,12800.0,5.75,5.76,5.75,5.75,12800.0
2008-08-05 11:20:00,5.75,5.77,5.75,5.77,33600.0,5.75,5.77,5.75,5.77,33600.0
2008-08-05 11:25:00,5.77,5.77,5.76,5.77,14000.0,5.77,5.77,5.76,5.77,14000.0
2008-08-05 11:30:00,5.77,5.79,5.77,5.79,8400.0,5.77,5.79,5.77,5.79,8400.0
2008-08-05 11:35:00,5.79,5.79,5.78,5.79,9200.0,5.79,5.79,5.78,5.79,9200.0
2008-08-05 11:40:00,5.8,5.81,5.79,5.79,16400.0,5.8,5.81,5.79,5.79,16400.0
2008-08-05 11:45:00,5.8,5.8,5.78,5.8,14400.0,5.8,5.8,5.78,5.8,14400.0
2008-08-05 11:50:00,5.81,5.81,5.8,5.81,5600.0,5.81,5.81,5.8,5.81,5600.0
2008-08-05 11:55:00,5.81,5.81,5.78,5.79,19200.0,5.81,5.81,5.78,5.79,19200.0
2008-08-05 12:00:00,5.78,5.79,5.78,5.79,4000.0,5.78,5.79,5.78,5.79,4000.0
2008-08-05 12:05:00,5.79,5.79,5.79,5.79,5600.0,5.79,5.79,5.79,5.79,5600.0
2008-08-05 12:10:00,5.79,5.79,5.78,5.79,8400.0,5.79,5.79,5.78,5.79,8400.0
2008-08-05 12:15:00,5.79,5.81,5.79,5.81,6800.0,5.79,5.81,5.79,5.81,6800.0
2008-08-05 12:20:00,5.81,5.81,5.8,5.81,6400.0,5.81,5.81,5.8,5.81,6400.0
2008-08-05 12:25:00,5.81,5.82,5.81,5.82,4400.0,5.81,5.82,5.81,5.82,4400.0
2008-08-05 12:30:00,5.81,5.81,5.8,5.8,8400.0,5.81,5.81,5.8,5.8,8400.0
2008-08-05 12:35:00,5.8,5.81,5.79,5.79,4800.0,5.8,5.81,5.79,5.79,4800.0
2008-08-05 12:40:00,5.79,5.79,5.79,5.79,2000.0,5.79,5.79,5.79,5.79,2000.0
2008-08-05 12:45:00,5.79,5.8,5.79,5.79,8800.0,5.79,5.8,5.79,5.79,8800.0
2008-08-05 12:50:00,5.79,5.79,5.79,5.79,4800.0,5.79,5.79,5.79,5.79,4800.0
2008-08-05 12:55:00,5.79,5.8,5.79,5.8,5200.0,5.79,5.8,5.79,5.8,5200.0
2008-08-05 13:00:00,5.8,5.81,5.8,5.81,4400.0,5.8,5.81,5.8,5.81,4400.0
2008-08-05 13:05:00,5.81,5.84,5.8,5.81,68400.0,5.81,5.84,5.8,5.81,68400.0
2008-08-05 13:10:00,5.81,5.82,5.8,5.8,8800.0,5.81,5.82,5.8,5.8,8800.0
2008-08-05 13:15:00,5.8,5.8,5.79,5.79,15200.0,5.8,5.8,5.79,5.79,15200.0
2008-08-05 13:20:00,5.79,5.8,5.79,5.8,4000.0,5.79,5.8,5.79,5.8,4000.0
2008-08-05 13:25:00,5.8,5.8,5.8,5.8,2000.0,5.8,5.8,5.8,5.8,2000.0
2008-08-05 13:30:00,5.8,5.81,5.8,5.81,11200.0,5.8,5.81,5.8,5.81,11200.0
2008-08-05 13:35:00,5.81,5.81,5.8,5.8,5600.0,5.81,5.81,5.8,5.8,5600.0
2008-08-05 13:40:00,5.8,5.81,5.8,5.81,9200.0,5.8,5.81,5.8,5.81,9200.0
2008-08-05 13:45:00,5.8,5.81,5.8,5.81,5200.0,5.8,5.81,5.8,5.81,5200.0
2008-08-05 13:50:00,5.81,5.81,5.8,5.81,14800.0,5.81,5.81,5.8,5.81,14800.0
2008-08-05 13:55:00,5.81,5.81,5.81,5.81,4400.0,5.81,5.81,5.81,5.81,4400.0
2008-08-05 14:00:00,5.81,5.81,5.8,5.81,6000.0,5.81,5.81,5.8,5.81,6000.0
2008-08-05 14:05:00,5.81,5.81,5.8,5.8,10000.0,5.81,5.81,5.8,5.8,10000.0
2008-08-05 14:10:00,5.8,5.84,5.8,5.82,24000.0,5.8,5.84,5.8,5.82,24000.0
2008-08-05 14:15:00,5.81,5.83,5.8,5.8,14400.0,5.81,5.83,5.8,5.8,14400.0
2008-08-05 14:20:00,5.8,5.84,5.8,5.82,26400.0,5.8,5.84,5.8,5.82,26400.0
2008-08-05 14:25:00,5.82,5.84,5.8,5.81,20400.0,5.82,5.84,5.8,5.81,20400.0
2008-08-05 14:30:00,5.82,5.82,5.78,5.78,21200.0,5.82,5.82,5.78,5.78,21200.0
2008-08-05 14:35:00,5.78,5.79,5.77,5.79,21600.0,5.78,5.79,5.77,5.79,21600.0
2008-08-05 14:40:00,5.79,5.83,5.79,5.83,25200.0,5.79,5.83,5.79,5.83,25200.0
2008-08-05 14:45:00,5.83,5.84,5.82,5.83,13600.0,5.83,5.84,5.82,5.83,13600.0
2008-08-05 14:50:00,5.84,5.84,5.82,5.82,7200.0,5.84,5.84,5.82,5.82,7200.0
2008-08-05 14:55:00,5.83,5.84,5.82,5.84,10800.0,5.83,5.84,5.82,5.84,10800.0
2008-08-05 15:00:00,5.84,5.84,5.83,5.84,24400.0,5.84,5.84,5.83,5.84,24400.0
2008-08-05 15:05:00,5.84,5.84,5.82,5.83,28800.0,5.84,5.84,5.82,5.83,28800.0
2008-08-05 15:10:00,5.83,5.83,5.8,5.8,25600.0,5.83,5.83,5.8,5.8,25600.0
2008-08-05 15:15:00,5.81,5.82,5.8,5.81,26000.0,5.81,5.82,5.8,5.81,26000.0
2008-08-05 15:20:00,5.81,5.83,5.81,5.83,18800.0,5.81,5.83,5.81,5.83,18800.0
2008-08-05 15:25:00,5.83,5.84,5.83,5.84,12000.0,5.83,5.84,5.83,5.84,12000.0
2008-08-05 15:30:00,5.84,5.86,5.84,5.86,30000.0,5.84,5.86,5.84,5.86,30000.0
2008-08-05 15:35:00,5.85,5.87,5.85,5.87,20400.0,5.85,5.87,5.85,5.87,20400.0
2008-08-05 15:40:00,5.87,5.9,5.86,5.89,51600.0,5.87,5.9,5.86,5.89,51600.0
2008-08-05 15:45:00,5.9,5.9,5.87,5.88,53600.0,5.9,5.9,5.87,5.88,53600.0
2008-08-05 15:50:00,5.87,5.88,5.86,5.87,34800.0,5.87,5.88,5.86,5.87,34800.0
2008-08-05 15:55:00,5.87,5.88,5.86,5.87,57200.0,5.87,5.88,5.86,5.87,57200.0
2008-08-06 09:30:00,5.89,5.89,5.82,5.83,20400.0,5.89,5.89,5.82,5.83,20400.0
2008-08-06 09:35:00,5.83,5.83,5.77,5.77,18000.0,5.83,5.83,5.77,5.77,18000.0
2008-08-06 09:40:00,5.77,5.83,5.77,5.82,11200.0,5.77,5.83,5.77,5.82,11200.0
2008-08-06 09:45:00,5.82,5.83,5.77,5.79,28000.0,5.82,5.83,5.77,5.79,28000.0
2008-08-06 09:50:00,5.79,5.81,5.79,5.79,13200.0,5.79,5.81,5.79,5.79,13200.0
2008-08-06 09:55:00,5.79,5.81,5.79,5.79,22800.0,5.79,5.81,5.79,5.79,22800.0
2008-08-06 10:00:00,5.78,5.79,5.76,5.77,20000.0,5.78,5.79,5.76,5.77,20000.0
2008-08-06 10:05:00,5.76,5.78,5.76,5.76,15600.0,5.76,5.78,5.76,5.76,15600.0
2008-08-06 10:10:00,5.76,5.77,5.75,5.76,23200.0,5.76,5.77,5.75,5.76,23200.0
2008-08-06 10:15:00,5.76,5.76,5.74,5.76,52400.0,5.76,5.76,5.74,5.76,52400.0
2008-08-06 10:20:00,5.76,5.76,5.75,5.75,10400.0,5.76,5.76,5.75,5.75,10400.0
2008-08-06 10:25:00,5.75,5.75,5.74,5.74,15200.0,5.75,5.75,5.74,5.74,15200.0
2008-08-06 10:30:00,5.74,5.76,5.74,5.74,20000.0,5.74,5.76,5.74,5.74,20000.0
2008-08-06 10:35:00,5.74,5.78,5.74,5.75,21200.0,5.74,5.78,5.74,5.75,21200.0
2008-08-06 10:40:00,5.75,5.75,5.73,5.73,16000.0,5.75,5.75,5.73,5.73,16000.0
2008-08-06 10:45:00,5.73,5.76,5.73,5.75,12000.0,5.73,5.76,5.73,5.75,12000.0
2008-08-06 10:50:00,5.75,5.76,5.74,5.75,6400.0,5.75,5.76,5.74,5.75,6400.0
2008-08-06 10:55:00,5.74,5.75,5.74,5.74,7200.0,5.74,5.75,5.74,5.74,7200.0
2008-08-06 11:00:00,5.74,5.76,5.73,5.74,15600.0,5.74,5.76,5.73,5.74,15600.0
2008-08-06 11:05:00,5.74,5.76,5.74,5.75,18000.0,5.74,5.76,5.74,5.75,18000.0
2008-08-06 11:10:00,5.75,5.77,5.74,5.74,24400.0,5.75,5.77,5.74,5.74,24400.0
2008-08-06 11:15:00,5.75,5.75,5.74,5.75,6400.0,5.75,5.75,5.74,5.75,6400.0
2008-08-06 11:20:00,5.75,5.76,5.75,5.76,17600.0,5.75,5.76,5.75,5.76,17600.0
2008-08-06 11:25:00,5.76,5.76,5.75,5.75,14000.0,5.76,5.76,5.75,5.75,14000.0
2008-08-06 11:30:00,5.75,5.75,5.74,5.75,10400.0,5.75,5.75,5.74,5.75,10400.0
2008-08-06 11:35:00,5.75,5.75,5.75,5.75,2000.0,5.75,5.75,5.75,5.75,2000.0
2008-08-06 11:40:00,5.75,5.75,5.74,5.74,12400.0,5.75,5.75,5.74,5.74,12400.0
2008-08-06 11:45:00,5.74,5.74,5.71,5.71,26800.0,5.74,5.74,5.71,5.71,26800.0
2008-08-06 11:50:00,5.71,5.71,5.68,5.68,45200.0,5.71,5.71,5.68,5.68,45200.0
2008-08-06 11:55:00,5.68,5.71,5.68,5.71,25200.0,5.68,5.71,5.68,5.71,25200.0
2008-08-06 12:00:00,5.7,5.71,5.69,5.7,58400.0,5.7,5.71,5.69,5.7,58400.0
2008-08-06 12:05:00,5.7,5.72,5.7,5.71,20400.0,5.7,5.72,5.7,5.71,20400.0
2008-08-06 12:10:00,5.71,5.72,5.71,5.72,8800.0,5.71,5.72,5.71,5.72,8800.0
2008-08-06 12:15:00,5.71,5.72,5.71,5.72,5200.0,5.71,5.72,5.71,5.72,5200.0
2008-08-06 12:20:00,5.72,5.75,5.72,5.75,11600.0,5.72,5.75,5.72,5.75,11600.0
2008-08-06 12:25:00,5.75,5.75,5.74,5.74,34000.0,5.75,5.75,5.74,5.74,34000.0
2008-08-06 12:30:00,5.75,5.75,5.74,5.74,12400.0,5.75,5.75,5.74,5.74,12400.0
2008-08-06 12:35:00,5.74,5.76,5.74,5.75,18400.0,5.74,5.76,5.74,5.75,18400.0
2008-08-06 12:40:00,5.75,5.76,5.75,5.76,16400.0,5.75,5.76,5.75,5.76,16400.0
2008-08-06 12:45:00,5.76,5.76,5.75,5.76,14400.0,5.76,5.76,5.75,5.76,14400.0
2008-08-06 12:50:00,5.76,5.76,5.73,5.74,8400.0,5.76,5.76,5.73,5.74,8400.0
2008-08-06 12:55:00,5.74,5.76,5.74,5.75,51200.0,5.74,5.76,5.74,5.75,51200.0
2008-08-06 13:00:00,5.75,5.75,5.73,5.74,9600.0,5.75,5.75,5.73,5.74,9600.0
2008-08-06 13:05:00,5.75,5.75,5.75,5.75,1600.0,5.75,5.75,5.75,5.75,1600.0
2008-08-06 13:10:00,5.75,5.77,5.74,5.74,19200.0,5.75,5.77,5.74,5.74,19200.0
2008-08-06 13:15:00,5.74,5.74,5.73,5.74,3200.0,5.74,5.74,5.73,5.74,3200.0
2008-08-06 13:20:00,5.74,5.75,5.74,5.75,6000.0,5.74,5.75,5.74,5.75,6000.0
2008-08-06 13:25:00,5.75,5.77,5.75,5.77,9600.0,5.75,5.77,5.75,5.77,9600.0
2008-08-06 13:30:00,5.77,5.77,5.75,5.76,16800.0,5.77,5.77,5.75,5.76,16800.0
2008-08-06 13:35:00,5.76,5.76,5.75,5.75,10400.0,5.76,5.76,5.75,5.75,10400.0
2008-08-06 13:40:00,5.75,5.75,5.74,5.75,13600.0,5.75,5.75,5.74,5.75,13600.0
2008-08-06 13:45:00,5.75,5.75,5.74,5.75,5200.0,5.75,5.75,5.74,5.75,5200.0
2008-08-06 13:50:00,5.75,5.75,5.73,5.73,6800.0,5.75,5.75,5.73,5.73,6800.0
2008-08-06 13:55:00,5.73,5.75,5.73,5.74,17600.0,5.73,5.75,5.73,5.74,17600.0
2008-08-06 14:00:00,5.74,5.75,5.74,5.75,7600.0,5.74,5.75,5.74,5.75,7600.0
2008-08-06 14:05:00,5.75,5.76,5.75,5.76,8000.0,5.75,5.76,5.75,5.76,8000.0
2008-08-06 14:10:00,5.76,5.76,5.75,5.76,6000.0,5.76,5.76,5.75,5.76,6000.0
2008-08-06 14:15:00,5.76,5.77,5.76,5.76,13600.0,5.76,5.77,5.76,5.76,13600.0
2008-08-06 14:20:00,5.76,5.77,5.76,5.76,12000.0,5.76,5.77,5.76,5.76,12000.0
2008-08-06 14:25:00,5.76,5.76,5.75,5.75,8400.0,5.76,5.76,5.75,5.75,8400.0
2008-08-06 14:30:00,5.75,5.77,5.74,5.77,22800.0,5.75,5.77,5.74,5.77,22800.0
2008-08-06 14:35:00,5.77,5.79,5.77,5.77,15600.0,5.77,5.79,5.77,5.77,15600.0
2008-08-06 14:40:00,5.78,5.79,5.77,5.78,20400.0,5.78,5.79,5.77,5.78,20400.0
2008-08-06 14:45:00,5.78,5.8,5.78,5.8,24800.0,5.78,5.8,5.78,5.8,24800.0
2008-08-06 14:50:00,5.8,5.8,5.77,5.77,32400.0,5.8,5.8,5.77,5.77,32400.0
2008-08-06 14:55:00,5.78,5.78,5.76,5.77,7200.0,5.78,5.78,5.76,5.77,7200.0
2008-08-06 15:00:00,5.77,5.77,5.76,5.76,15600.0,5.77,5.77,5.76,5.76,15600.0
2008-08-06 15:05:00,5.76,5.77,5.76,5.77,24800.0,5.76,5.77,5.76,5.77,24800.0
2008-08-06 15:10:00,5.76,5.79,5.76,5.78,26000.0,5.76,5.79,5.76,5.78,26000.0
2008-08-06 15:15:00,5.77,5.77,5.75,5.75,13200.0,5.77,5.77,5.75,5.75,13200.0
2008-08-06 15:20:00,5.75,5.76,5.75,5.75,14800.0,5.75,5.76,5.75,5.75,14800.0
2008-08-06 15:25:00,5.75,5.75,5.74,5.74,9200.0,5.75,5.75,5.74,5.74,9200.0
2008-08-06 15:30:00,5.75,5.75,5.74,5.75,22000.0,5.75,5.75,5.74,5.75,22000.0
2008-08-06 15:35:00,5.75,5.75,5.74,5.74,24000.0,5.75,5.75,5.74,5.74,24000.0
2008-08-06 15:40:00,5.74,5.75,5.74,5.75,27200.0,5.74,5.75,5.74,5.75,27200.0
2008-08-06 15:45:00,5.75,5.76,5.75,5.76,35600.0,5.75,5.76,5.75,5.76,35600.0
2008-08-06 15:50:00,5.76,5.79,5.76,5.79,31200.0,5.76,5.79,5.76,5.79,31200.0
2008-08-06 15:55:00,5.79,5.79,5.75,5.76,52400.0,5.79,5.79,5.75,5.76,52400.0
2008-08-07 09:30:00,5.76,5.79,5.76,5.78,21600.0,5.76,5.79,5.76,5.78,21600.0
2008-08-07 09:35:00,5.77,5.77,5.73,5.74,19200.0,5.77,5.77,5.73,5.74,19200.0
2008-08-07 09:40:00,5.73,5.76,5.73,5.75,26400.0,5.73,5.76,5.73,5.75,26400.0
2008-08-07 09:45:00,5.74,5.75,5.74,5.75,14400.0,5.74,5.75,5.74,5.75,14400.0
2008-08-07 09:50:00,5.75,5.75,5.74,5.74,18400.0,5.75,5.75,5.74,5.74,18400.0
2008-08-07 09:55:00,5.73,5.73,5.7,5.7,20800.0,5.73,5.73,5.7,5.7,20800.0
2008-08-07 10:00:00,5.71,5.74,5.7,5.7,22400.0,5.71,5.74,5.7,5.7,22400.0
2008-08-07 10:05:00,5.7,5.71,5.69,5.69,14400.0,5.7,5.71,5.69,5.69,14400.0
2008-08-07 10:10:00,5.69,5.69,5.66,5.67,30800.0,5.69,5.69,5.66,5.67,30800.0
2008-08-07 10:15:00,5.66,5.69,5.66,5.69,12400.0,5.66,5.69,5.66,5.69,12400.0
2008-08-07 10:20:00,5.69,5.7,5.68,5.68,8400.0,5.69,5.7,5.68,5.68,8400.0
2008-08-07 10:25:00,5.69,5.69,5.68,5.68,12000.0,5.69,5.69,5.68,5.68,12000.0
2008-08-07 10:30:00,5.68,5.7,5.68,5.7,11600.0,5.68,5.7,5.68,5.7,11600.0
2008-08-07 10:35:00,5.7,5.72,5.7,5.72,10000.0,5.7,5.72,5.7,5.72,10000.0
2008-08-07 10:40:00,5.71,5.71,5.7,5.71,12800.0,5.71,5.71,5.7,5.71,12800.0
2008-08-07 10:45:00,5.71,5.71,5.71,5.71,7600.0,5.71,5.71,5.71,5.71,7600.0
2008-08-07 10:50:00,5.71,5.71,5.71,5.71,7200.0,5.71,5.71,5.71,5.71,7200.0
2008-08-07 10:55:00,5.71,5.72,5.71,5.72,7600.0,5.71,5.72,5.71,5.72,7600.0
2008-08-07 11:00:00,5.72,5.73,5.71,5.71,22400.0,5.72,5.73,5.71,5.71,22400.0
2008-08-07 11:05:00,5.71,5.72,5.71,5.71,12400.0,5.71,5.72,5.71,5.71,12400.0
2008-08-07 11:10:00,5.71,5.73,5.71,5.73,8000.0,5.71,5.73,5.71,5.73,8000.0
2008-08-07 11:15:00,5.73,5.74,5.72,5.72,9600.0,5.73,5.74,5.72,5.72,9600.0
2008-08-07 11:20:00,5.72,5.72,5.7,5.7,12000.0,5.72,5.72,5.7,5.7,12000.0
2008-08-07 11:25:00,5.71,5.73,5.71,5.72,10000.0,5.71,5.73,5.71,5.72,10000.0
2008-08-07 11:30:00,5.72,5.72,5.71,5.71,3600.0,5.72,5.72,5.71,5.71,3600.0
2008-08-07 11:35:00,5.71,5.72,5.7,5.7,12400.0,5.71,5.72,5.7,5.7,12400.0
2008-08-07 11:40:00,5.71,5.71,5.69,5.7,13600.0,5.71,5.71,5.69,5.7,13600.0
2008-08-07 11:45:00,5.69,5.72,5.69,5.71,36400.0,5.69,5.72,5.69,5.71,36400.0
2008-08-07 11:50:00,5.71,5.72,5.71,5.72,5600.0,5.71,5.72,5.71,5.72,5600.0
2008-08-07 11:55:00,5.72,5.72,5.7,5.71,18000.0,5.72,5.72,5.7,5.71,18000.0
2008-08-07 12:00:00,5.71,5.71,5.7,5.7,17200.0,5.71,5.71,5.7,5.7,17200.0
2008-08-07 12:05:00,5.7,5.7,5.68,5.68,9600.0,5.7,5.7,5.68,5.68,9600.0
2008-08-07 12:10:00,5.68,5.68,5.67,5.67,17200.0,5.68,5.68,5.67,5.67,17200.0
2008-08-07 12:15:00,5.68,5.68,5.68,5.68,6400.0,5.68,5.68,5.68,5.68,6400.0
2008-08-07 12:20:00,5.67,5.68,5.67,5.67,4800.0,5.67,5.68,5.67,5.67,4800.0
2008-08-07 12:25:00,5.67,5.68,5.67,5.68,14800.0,5.67,5.68,5.67,5.68,14800.0
2008-08-07 12:30:00,5.68,5.69,5.67,5.69,9200.0,5.68,5.69,5.67,5.69,9200.0
2008-08-07 12:35:00,5.69,5.71,5.69,5.7,8000.0,5.69,5.71,5.69,5.7,8000.0
2008-08-07 12:40:00,5.71,5.72,5.71,5.72,7600.0,5.71,5.72,5.71,5.72,7600.0
2008-08-07 12:45:00,5.72,5.76,5.72,5.76,14000.0,5.72,5.76,5.72,5.76,14000.0
2008-08-07 12:50:00,5.75,5.75,5.74,5.74,14800.0,5.75,5.75,5.74,5.74,14800.0
2008-08-07 12:55:00,5.74,5.74,5.71,5.72,34400.0,5.74,5.74,5.71,5.72,34400.0
2008-08-07 13:00:00,5.72,5.72,5.71,5.71,9600.0,5.72,5.72,5.71,5.71,9600.0
2008-08-07 13:05:00,5.71,5.72,5.71,5.72,4000.0,5.71,5.72,5.71,5.72,4000.0
2008-08-07 13:10:00,5.72,5.74,5.71,5.73,78000.0,5.72,5.74,5.71,5.73,78000.0
2008-08-07 13:15:00,5.73,5.74,5.73,5.74,8400.0,5.73,5.74,5.73,5.74,8400.0
2008-08-07 13:20:00,5.74,5.74,5.74,5.74,7200.0,5.74,5.74,5.74,5.74,7200.0
2008-08-07 13:25:00,5.74,5.75,5.74,5.74,11200.0,5.74,5.75,5.74,5.74,11200.0
2008-08-07 13:30:00,5.74,5.75,5.74,5.74,17600.0,5.74,5.75,5.74,5.74,17600.0
2008-08-07 13:35:00,5.74,5.75,5.73,5.73,11200.0,5.74,5.75,5.73,5.73,11200.0
2008-08-07 13:40:00,5.73,5.74,5.73,5.73,12400.0,5.73,5.74,5.73,5.73,12400.0
2008-08-07 13:45:00,5.73,5.74,5.73,5.73,10000.0,5.73,5.74,5.73,5.73,10000.0
2008-08-07 13:50:00,5.73,5.74,5.73,5.73,7600.0,5.73,5.74,5.73,5.73,7600.0
2008-08-07 13:55:00,5.73,5.74,5.73,5.73,9600.0,5.73,5.74,5.73,5.73,9600.0
2008-08-07 14:00:00,5.73,5.74,5.73,5.73,13600.0,5.73,5.74,5.73,5.73,13600.0
2008-08-07 14:05:00,5.73,5.73,5.71,5.71,14400.0,5.73,5.73,5.71,5.71,14400.0
2008-08-07 14:10:00,5.71,5.71,5.7,5.7,42400.0,5.71,5.71,5.7,5.7,42400.0
2008-08-07 14:15:00,5.7,5.71,5.7,5.7,9600.0,5.7,5.71,5.7,5.7,9600.0
2008-08-07 14:20:00,5.71,5.71,5.7,5.7,10000.0,5.71,5.71,5.7,5.7,10000.0
2008-08-07 14:25:00,5.7,5.71,5.7,5.71,14400.0,5.7,5.71,5.7,5.71,14400.0
2008-08-07 14:30:00,5.71,5.71,5.7,5.7,8800.0,5.71,5.71,5.7,5.7,8800.0
2008-08-07 14:35:00,5.7,5.71,5.7,5.71,16000.0,5.7,5.71,5.7,5.71,16000.0
2008-08-07 14:40:00,5.71,5.71,5.69,5.7,50400.0,5.71,5.71,5.69,5.7,50400.0
2008-08-07 14:45:00,5.7,5.7,5.68,5.68,22000.0,5.7,5.7,5.68,5.68,22000.0
2008-08-07 14:50:00,5.68,5.69,5.67,5.68,44000.0,5.68,5.69,5.67,5.68,44000.0
2008-08-07 14:55:00,5.68,5.68,5.66,5.66,23200.0,5.68,5.68,5.66,5.66,23200.0
2008-08-07 15:00:00,5.66,5.68,5.65,5.66,45600.0,5.66,5.68,5.65,5.66,45600.0
2008-08-07 15:05:00,5.66,5.67,5.66,5.67,27200.0,5.66,5.67,5.66,5.67,27200.0
2008-08-07 15:10:00,5.67,5.68,5.66,5.66,26000.0,5.67,5.68,5.66,5.66,26000.0
2008-08-07 15:15:00,5.66,5.68,5.66,5.68,40400.0,5.66,5.68,5.66,5.68,40400.0
2008-08-07 15:20:00,5.68,5.68,5.66,5.67,20800.0,5.68,5.68,5.66,5.67,20800.0
2008-08-07 15:25:00,5.67,5.68,5.66,5.66,18000.0,5.67,5.68,5.66,5.66,18000.0
2008-08-07 15:30:00,5.67,5.67,5.64,5.64,32000.0,5.67,5.67,5.64,5.64,32000.0
2008-08-07 15:35:00,5.65,5.65,5.63,5.63,24000.0,5.65,5.65,5.63,5.63,24000.0
2008-08-07 15:40:00,5.63,5.64,5.63,5.63,26400.0,5.63,5.64,5.63,5.63,26400.0
2008-08-07 15:45:00,5.63,5.63,5.62,5.62,28800.0,5.63,5.63,5.62,5.62,28800.0
2008-08-07 15:50:00,5.62,5.63,5.62,5.62,33600.0,5.62,5.63,5.62,5.62,33600.0
2008-08-07 15:55:00,5.63,5.64,5.61,5.64,85600.0,5.63,5.64,5.61,5.64,85600.0
2008-08-08 09:30:00,5.66,5.66,5.49,5.55,52000.0,5.66,5.66,5.49,5.55,52000.0
2008-08-08 09:35:00,5.57,5.64,5.57,5.63,11200.0,5.57,5.64,5.57,5.63,11200.0
2008-08-08 09:40:00,5.64,5.64,5.61,5.61,14000.0,5.64,5.64,5.61,5.61,14000.0
2008-08-08 09:45:00,5.61,5.62,5.58,5.62,25600.0,5.61,5.62,5.58,5.62,25600.0
2008-08-08 09:50:00,5.62,5.64,5.62,5.64,27200.0,5.62,5.64,5.62,5.64,27200.0
2008-08-08 09:55:00,5.64,5.64,5.63,5.64,19200.0,5.64,5.64,5.63,5.64,19200.0
2008-08-08 10:00:00,5.64,5.68,5.63,5.66,23200.0,5.64,5.68,5.63,5.66,23200.0
2008-08-08 10:05:00,5.66,5.71,5.65,5.7,28000.0,5.66,5.71,5.65,5.7,28000.0
2008-08-08 10:10:00,5.7,5.75,5.7,5.75,17600.0,5.7,5.75,5.7,5.75,17600.0
2008-08-08 10:15:00,5.75,5.75,5.73,5.74,25600.0,5.75,5.75,5.73,5.74,25600.0
2008-08-08 10:20:00,5.74,5.75,5.73,5.74,19200.0,5.74,5.75,5.73,5.74,19200.0
2008-08-08 10:25:00,5.74,5.74,5.72,5.72,9200.0,5.74,5.74,5.72,5.72,9200.0
2008-08-08 10:30:00,5.73,5.73,5.7,5.71,10000.0,5.73,5.73,5.7,5.71,10000.0
2008-08-08 10:35:00,5.71,5.72,5.71,5.72,15200.0,5.71,5.72,5.71,5.72,15200.0
2008-08-08 10:40:00,5.71,5.71,5.69,5.69,9200.0,5.71,5.71,5.69,5.69,9200.0
2008-08-08 10:45:00,5.68,5.68,5.66,5.67,14000.0,5.68,5.68,5.66,5.67,14000.0
2008-08-08 10:50:00,5.67,5.68,5.67,5.68,16800.0,5.67,5.68,5.67,5.68,16800.0
2008-08-08 10:55:00,5.67,5.68,5.67,5.67,5600.0,5.67,5.68,5.67,5.67,5600.0
2008-08-08 11:00:00,5.66,5.67,5.65,5.65,10000.0,5.66,5.67,5.65,5.65,10000.0
2008-08-08 11:05:00,5.65,5.65,5.61,5.61,13600.0,5.65,5.65,5.61,5.61,13600.0
2008-08-08 11:10:00,5.62,5.62,5.61,5.62,26400.0,5.62,5.62,5.61,5.62,26400.0
2008-08-08 11:15:00,5.62,5.62,5.62,5.62,8000.0,5.62,5.62,5.62,5.62,8000.0
2008-08-08 11:20:00,5.62,5.62,5.62,5.62,11600.0,5.62,5.62,5.62,5.62,11600.0
2008-08-08 11:25:00,5.62,5.62,5.61,5.61,2800.0,5.62,5.62,5.61,5.61,2800.0
2008-08-08 11:30:00,5.61,5.63,5.61,5.63,23200.0,5.61,5.63,5.61,5.63,23200.0
2008-08-08 11:35:00,5.63,5.63,5.62,5.62,8800.0,5.63,5.63,5.62,5.62,8800.0
2008-08-08 11:40:00,5.62,5.62,5.6,5.61,16000.0,5.62,5.62,5.6,5.61,16000.0
2008-08-08 11:45:00,5.61,5.61,5.6,5.61,14800.0,5.61,5.61,5.6,5.61,14800.0
2008-08-08 11:50:00,5.61,5.62,5.61,5.62,10400.0,5.61,5.62,5.61,5.62,10400.0
2008-08-08 11:55:00,5.62,5.63,5.62,5.62,9600.0,5.62,5.63,5.62,5.62,9600.0
2008-08-08 12:00:00,5.63,5.64,5.62,5.62,10400.0,5.63,5.64,5.62,5.62,10400.0
2008-08-08 12:05:00,5.62,5.63,5.62,5.63,8400.0,5.62,5.63,5.62,5.63,8400.0
2008-08-08 12:10:00,5.63,5.64,5.63,5.64,9200.0,5.63,5.64,5.63,5.64,9200.0
2008-08-08 12:15:00,5.64,5.65,5.64,5.65,7200.0,5.64,5.65,5.64,5.65,7200.0
2008-08-08 12:20:00,5.66,5.66,5.65,5.65,6000.0,5.66,5.66,5.65,5.65,6000.0
2008-08-08 12:25:00,5.66,5.67,5.66,5.67,7200.0,5.66,5.67,5.66,5.67,7200.0
2008-08-08 12:30:00,5.66,5.67,5.66,5.66,4000.0,5.66,5.67,5.66,5.66,4000.0
2008-08-08 12:35:00,5.66,5.68,5.66,5.67,6400.0,5.66,5.68,5.66,5.67,6400.0
2008-08-08 12:40:00,5.67,5.68,5.67,5.68,6800.0,5.67,5.68,5.67,5.68,6800.0
2008-08-08 12:45:00,5.68,5.68,5.68,5.68,4800.0,5.68,5.68,5.68,5.68,4800.0
2008-08-08 12:50:00,5.68,5.68,5.68,5.68,7200.0,5.68,5.68,5.68,5.68,7200.0
2008-08-08 12:55:00,5.68,5.69,5.68,5.69,4800.0,5.68,5.69,5.68,5.69,4800.0
2008-08-08 13:00:00,5.68,5.7,5.68,5.7,6400.0,5.68,5.7,5.68,5.7,6400.0
2008-08-08 13:05:00,5.69,5.7,5.69,5.69,8400.0,5.69,5.7,5.69,5.69,8400.0
2008-08-08 13:10:00,5.69,5.7,5.69,5.69,4000.0,5.69,5.7,5.69,5.69,4000.0
2008-08-08 13:15:00,5.69,5.7,5.69,5.69,5200.0,5.69,5.7,5.69,5.69,5200.0
2008-08-08 13:20:00,5.7,5.72,5.69,5.71,12000.0,5.7,5.72,5.69,5.71,12000.0
2008-08-08 13:25:00,5.71,5.73,5.71,5.72,9200.0,5.71,5.73,5.71,5.72,9200.0
2008-08-08 13:30:00,5.73,5.74,5.72,5.73,8800.0,5.73,5.74,5.72,5.73,8800.0
2008-08-08 13:35:00,5.74,5.75,5.72,5.72,12400.0,5.74,5.75,5.72,5.72,12400.0
2008-08-08 13:40:00,5.73,5.75,5.73,5.74,9600.0,5.73,5.75,5.73,5.74,9600.0
2008-08-08 13:45:00,5.73,5.74,5.72,5.72,10000.0,5.73,5.74,5.72,5.72,10000.0
2008-08-08 13:50:00,5.72,5.73,5.7,5.7,23200.0,5.72,5.73,5.7,5.7,23200.0
2008-08-08 13:55:00,5.71,5.71,5.71,5.71,4400.0,5.71,5.71,5.71,5.71,4400.0
2008-08-08 14:00:00,5.71,5.71,5.7,5.7,10800.0,5.71,5.71,5.7,5.7,10800.0
2008-08-08 14:05:00,5.7,5.72,5.7,5.7,18400.0,5.7,5.72,5.7,5.7,18400.0
2008-08-08 14:10:00,5.7,5.71,5.7,5.71,2800.0,5.7,5.71,5.7,5.71,2800.0
2008-08-08 14:15:00,5.7,5.71,5.7,5.7,4400.0,5.7,5.71,5.7,5.7,4400.0
2008-08-08 14:20:00,5.7,5.71,5.7,5.7,14000.0,5.7,5.71,5.7,5.7,14000.0
2008-08-08 14:25:00,5.7,5.71,5.7,5.71,9200.0,5.7,5.71,5.7,5.71,9200.0
2008-08-08 14:30:00,5.71,5.72,5.71,5.72,10400.0,5.71,5.72,5.71,5.72,10400.0
2008-08-08 14:35:00,5.72,5.73,5.72,5.73,16800.0,5.72,5.73,5.72,5.73,16800.0
2008-08-08 14:40:00,5.73,5.73,5.72,5.72,13200.0,5.73,5.73,5.72,5.72,13200.0
2008-08-08 14:45:00,5.72,5.73,5.72,5.72,6000.0,5.72,5.73,5.72,5.72,6000.0
2008-08-08 14:50:00,5.71,5.72,5.71,5.71,5600.0,5.71,5.72,5.71,5.71,5600.0
2008-08-08 14:55:00,5.7,5.7,5.7,5.7,10400.0,5.7,5.7,5.7,5.7,10400.0
2008-08-08 15:00:00,5.7,5.72,5.69,5.71,29600.0,5.7,5.72,5.69,5.71,29600.0
2008-08-08 15:05:00,5.71,5.73,5.7,5.72,12800.0,5.71,5.73,5.7,5.72,12800.0
2008-08-08 15:10:00,5.73,5.73,5.72,5.73,3600.0,5.73,5.73,5.72,5.73,3600.0
2008-08-08 15:15:00,5.73,5.73,5.69,5.69,14000.0,5.73,5.73,5.69,5.69,14000.0
2008-08-08 15:20:00,5.69,5.7,5.68,5.69,12000.0,5.69,5.7,5.68,5.69,12000.0
2008-08-08 15:25:00,5.69,5.7,5.69,5.7,14400.0,5.69,5.7,5.69,5.7,14400.0
2008-08-08 15:30:00,5.71,5.73,5.7,5.73,15200.0,5.71,5.73,5.7,5.73,15200.0
2008-08-08 15:35:00,5.73,5.73,5.72,5.72,18400.0,5.73,5.73,5.72,5.72,18400.0
2008-08-08 15:40:00,5.73,5.74,5.72,5.74,26400.0,5.73,5.74,5.72,5.74,26400.0
2008-08-08 15:45:00,5.74,5.75,5.73,5.73,25200.0,5.74,5.75,5.73,5.73,25200.0
2008-08-08 15:50:00,5.73,5.74,5.73,5.73,12800.0,5.73,5.74,5.73,5.73,12800.0
2008-08-08 15:55:00,5.73,5.74,5.71,5.72,39200.0,5.73,5.74,5.71,5.72,39200.0
2008-08-11 09:30:00,5.76,5.76,5.76,5.76,1600.0,5.76,5.76,5.76,5.76,1600.0
2008-08-11 09:35:00,5.76,5.76,5.68,5.7,54800.0,5.76,5.76,5.68,5.7,54800.0
2008-08-11 09:40:00,5.71,5.75,5.71,5.72,16400.0,5.71,5.75,5.71,5.72,16400.0
2008-08-11 09:45:00,5.71,5.71,5.68,5.68,12800.0,5.71,5.71,5.68,5.68,12800.0
2008-08-11 09:50:00,5.66,5.67,5.65,5.65,16800.0,5.66,5.67,5.65,5.65,16800.0
2008-08-11 09:55:00,5.65,5.75,5.65,5.72,49200.0,5.65,5.75,5.65,5.72,49200.0
2008-08-11 10:00:00,5.73,5.75,5.7,5.7,37200.0,5.73,5.75,5.7,5.7,37200.0
2008-08-11 10:05:00,5.7,5.7,5.69,5.69,17600.0,5.7,5.7,5.69,5.69,17600.0
2008-08-11 10:10:00,5.69,5.7,5.68,5.68,7200.0,5.69,5.7,5.68,5.68,7200.0
2008-08-11 10:15:00,5.68,5.7,5.68,5.7,14000.0,5.68,5.7,5.68,5.7,14000.0
2008-08-11 10:20:00,5.69,5.71,5.69,5.71,9200.0,5.69,5.71,5.69,5.71,9200.0
2008-08-11 10:25:00,5.7,5.7,5.69,5.69,6800.0,5.7,5.7,5.69,5.69,6800.0
2008-08-11 10:30:00,5.69,5.7,5.69,5.69,30800.0,5.69,5.7,5.69,5.69,30800.0
2008-08-11 10:35:00,5.7,5.7,5.69,5.69,11200.0,5.7,5.7,5.69,5.69,11200.0
2008-08-11 10:40:00,5.69,5.69,5.69,5.69,6000.0,5.69,5.69,5.69,5.69,6000.0
2008-08-11 10:45:00,5.69,5.69,5.69,5.69,10800.0,5.69,5.69,5.69,5.69,10800.0
2008-08-11 10:50:00,5.69,5.7,5.69,5.69,9600.0,5.69,5.7,5.69,5.69,9600.0
2008-08-11 10:55:00,5.69,5.7,5.69,5.7,8800.0,5.69,5.7,5.69,5.7,8800.0
2008-08-11 11:00:00,5.7,5.71,5.69,5.71,20000.0,5.7,5.71,5.69,5.71,20000.0
2008-08-11 11:05:00,5.71,5.73,5.7,5.73,18400.0,5.71,5.73,5.7,5.73,18400.0
2008-08-11 11:10:00,5.73,5.75,5.71,5.71,37200.0,5.73,5.75,5.71,5.71,37200.0
2008-08-11 11:15:00,5.71,5.71,5.7,5.7,8000.0,5.71,5.71,5.7,5.7,8000.0
2008-08-11 11:20:00,5.7,5.7,5.69,5.7,11200.0,5.7,5.7,5.69,5.7,11200.0
2008-08-11 11:25:00,5.7,5.71,5.69,5.71,12800.0,5.7,5.71,5.69,5.71,12800.0
2008-08-11 11:30:00,5.72,5.74,5.72,5.74,12800.0,5.72,5.74,5.72,5.74,12800.0
2008-08-11 11:35:00,5.74,5.77,5.74,5.77,21200.0,5.74,5.77,5.74,5.77,21200.0
2008-08-11 11:40:00,5.76,5.77,5.76,5.77,7600.0,5.76,5.77,5.76,5.77,7600.0
2008-08-11 11:45:00,5.77,5.78,5.77,5.77,13600.0,5.77,5.78,5.77,5.77,13600.0
2008-08-11 11:50:00,5.77,5.77,5.77,5.77,9600.0,5.77,5.77,5.77,5.77,9600.0
2008-08-11 11:55:00,5.77,5.77,5.75,5.75,11200.0,5.77,5.77,5.75,5.75,11200.0
2008-08-11 12:00:00,5.75,5.75,5.74,5.74,9200.0,5.75,5.75,5.74,5.74,9200.0
2008-08-11 12:05:00,5.75,5.75,5.74,5.75,10800.0,5.75,5.75,5.74,5.75,10800.0
2008-08-11 12:10:00,5.76,5.76,5.75,5.76,7200.0,5.76,5.76,5.75,5.76,7200.0
2008-08-11 12:15:00,5.76,5.8,5.76,5.8,13200.0,5.76,5.8,5.76,5.8,13200.0
2008-08-11 12:20:00,5.81,5.82,5.8,5.81,18400.0,5.81,5.82,5.8,5.81,18400.0
2008-08-11 12:25:00,5.81,5.82,5.81,5.82,9200.0,5.81,5.82,5.81,5.82,9200.0
2008-08-11 12:30:00,5.82,5.82,5.81,5.82,11600.0,5.82,5.82,5.81,5.82,11600.0
2008-08-11 12:35:00,5.82,5.82,5.81,5.81,16400.0,5.82,5.82,5.81,5.81,16400.0
2008-08-11 12:40:00,5.81,5.84,5.81,5.84,48800.0,5.81,5.84,5.81,5.84,48800.0
2008-08-11 12:45:00,5.83,5.83,5.81,5.81,6000.0,5.83,5.83,5.81,5.81,6000.0
2008-08-11 12:50:00,5.82,5.83,5.81,5.83,9200.0,5.82,5.83,5.81,5.83,9200.0
2008-08-11 12:55:00,5.83,5.84,5.83,5.84,5600.0,5.83,5.84,5.83,5.84,5600.0
2008-08-11 13:00:00,5.83,5.84,5.83,5.83,10400.0,5.83,5.84,5.83,5.83,10400.0
2008-08-11 13:05:00,5.83,5.85,5.83,5.85,12400.0,5.83,5.85,5.83,5.85,12400.0
2008-08-11 13:10:00,5.85,5.86,5.85,5.85,7600.0,5.85,5.86,5.85,5.85,7600.0
2008-08-11 13:15:00,5.86,5.88,5.86,5.88,13200.0,5.86,5.88,5.86,5.88,13200.0
2008-08-11 13:20:00,5.88,5.92,5.88,5.92,24400.0,5.88,5.92,5.88,5.92,24400.0
2008-08-11 13:25:00,5.91,5.92,5.9,5.91,13200.0,5.91,5.92,5.9,5.91,13200.0
2008-08-11 13:30:00,5.91,5.93,5.91,5.93,34000.0,5.91,5.93,5.91,5.93,34000.0
2008-08-11 13:35:00,5.93,5.93,5.91,5.92,14400.0,5.93,5.93,5.91,5.92,14400.0
2008-08-11 13:40:00,5.91,5.91,5.88,5.88,14000.0,5.91,5.91,5.88,5.88,14000.0
2008-08-11 13:45:00,5.89,5.89,5.88,5.89,8000.0,5.89,5.89,5.88,5.89,8000.0
2008-08-11 13:50:00,5.88,5.91,5.88,5.91,24000.0,5.88,5.91,5.88,5.91,24000.0
2008-08-11 13:55:00,5.91,5.91,5.89,5.89,10000.0,5.91,5.91,5.89,5.89,10000.0
2008-08-11 14:00:00,5.89,5.89,5.85,5.87,15600.0,5.89,5.89,5.85,5.87,15600.0
2008-08-11 14:05:00,5.87,5.88,5.87,5.88,6000.0,5.87,5.88,5.87,5.88,6000.0
2008-08-11 14:10:00,5.87,5.88,5.86,5.87,9200.0,5.87,5.88,5.86,5.87,9200.0
2008-08-11 14:15:00,5.86,5.87,5.85,5.86,8800.0,5.86,5.87,5.85,5.86,8800.0
2008-08-11 14:20:00,5.86,5.88,5.84,5.86,12000.0,5.86,5.88,5.84,5.86,12000.0
2008-08-11 14:25:00,5.85,5.88,5.85,5.87,10400.0,5.85,5.88,5.85,5.87,10400.0
2008-08-11 14:30:00,5.88,5.89,5.86,5.86,11200.0,5.88,5.89,5.86,5.86,11200.0
2008-08-11 14:35:00,5.86,5.86,5.82,5.82,15600.0,5.86,5.86,5.82,5.82,15600.0
2008-08-11 14:40:00,5.83,5.84,5.83,5.83,10000.0,5.83,5.84,5.83,5.83,10000.0
2008-08-11 14:45:00,5.83,5.86,5.83,5.85,24800.0,5.83,5.86,5.83,5.85,24800.0
2008-08-11 14:50:00,5.84,5.85,5.84,5.84,15600.0,5.84,5.85,5.84,5.84,15600.0
2008-08-11 14:55:00,5.83,5.86,5.83,5.86,13200.0,5.83,5.86,5.83,5.86,13200.0
2008-08-11 15:00:00,5.86,5.89,5.86,5.89,24800.0,5.86,5.89,5.86,5.89,24800.0
2008-08-11 15:05:00,5.89,5.89,5.86,5.86,29200.0,5.89,5.89,5.86,5.86,29200.0
2008-08-11 15:10:00,5.86,5.86,5.85,5.85,10000.0,5.86,5.86,5.85,5.85,10000.0
2008-08-11 15:15:00,5.85,5.85,5.84,5.85,10400.0,5.85,5.85,5.84,5.85,10400.0
2008-08-11 15:20:00,5.85,5.85,5.82,5.82,23200.0,5.85,5.85,5.82,5.82,23200.0
2008-08-11 15:25:00,5.82,5.83,5.82,5.82,12400.0,5.82,5.83,5.82,5.82,12400.0
2008-08-11 15:30:00,5.81,5.81,5.8,5.8,19600.0,5.81,5.81,5.8,5.8,19600.0
2008-08-11 15:35:00,5.8,5.81,5.79,5.8,19200.0,5.8,5.81,5.79,5.8,19200.0
2008-08-11 15:40:00,5.79,5.8,5.78,5.8,24400.0,5.79,5.8,5.78,5.8,24400.0
2008-08-11 15:45:00,5.8,5.8,5.79,5.8,19600.0,5.8,5.8,5.79,5.8,19600.0
2008-08-11 15:50:00,5.8,5.8,5.78,5.78,16400.0,5.8,5.8,5.78,5.78,16400.0
2008-08-11 15:55:00,5.78,5.79,5.77,5.79,78800.0,5.78,5.79,5.77,5.79,78800.0
2008-08-12 09:30:00,5.77,5.77,5.73,5.76,16000.0,5.77,5.77,5.73,5.76,16000.0
2008-08-12 09:35:00,5.76,5.76,5.7,5.7,10400.0,5.76,5.76,5.7,5.7,10400.0
2008-08-12 09:40:00,5.7,5.78,5.7,5.78,18000.0,5.7,5.78,5.7,5.78,18000.0
2008-08-12 09:45:00,5.76,5.77,5.75,5.75,14000.0,5.76,5.77,5.75,5.75,14000.0
2008-08-12 09:50:00,5.73,5.76,5.72,5.72,11200.0,5.73,5.76,5.72,5.72,11200.0
2008-08-12 09:55:00,5.73,5.75,5.73,5.75,13200.0,5.73,5.75,5.73,5.75,13200.0
2008-08-12 10:00:00,5.75,5.75,5.72,5.72,21600.0,5.75,5.75,5.72,5.72,21600.0
2008-08-12 10:05:00,5.72,5.74,5.72,5.73,32400.0,5.72,5.74,5.72,5.73,32400.0
2008-08-12 10:10:00,5.73,5.74,5.73,5.73,9200.0,5.73,5.74,5.73,5.73,9200.0
2008-08-12 10:15:00,5.73,5.74,5.73,5.73,31200.0,5.73,5.74,5.73,5.73,31200.0
2008-08-12 10:20:00,5.73,5.74,5.72,5.74,21200.0,5.73,5.74,5.72,5.74,21200.0
2008-08-12 10:25:00,5.74,5.74,5.73,5.73,8400.0,5.74,5.74,5.73,5.73,8400.0
2008-08-12 10:30:00,5.73,5.73,5.71,5.72,14000.0,5.73,5.73,5.71,5.72,14000.0
2008-08-12 10:35:00,5.72,5.74,5.72,5.73,4000.0,5.72,5.74,5.72,5.73,4000.0
2008-08-12 10:40:00,5.73,5.75,5.73,5.75,10000.0,5.73,5.75,5.73,5.75,10000.0
2008-08-12 10:45:00,5.75,5.75,5.74,5.75,8000.0,5.75,5.75,5.74,5.75,8000.0
2008-08-12 10:50:00,5.74,5.75,5.71,5.71,18400.0,5.74,5.75,5.71,5.71,18400.0
2008-08-12 10:55:00,5.72,5.72,5.71,5.71,13600.0,5.72,5.72,5.71,5.71,13600.0
2008-08-12 11:00:00,5.71,5.71,5.68,5.68,21200.0,5.71,5.71,5.68,5.68,21200.0
2008-08-12 11:05:00,5.68,5.73,5.67,5.72,50400.0,5.68,5.73,5.67,5.72,50400.0
2008-08-12 11:10:00,5.72,5.72,5.71,5.72,8400.0,5.72,5.72,5.71,5.72,8400.0
2008-08-12 11:15:00,5.72,5.79,5.72,5.78,14000.0,5.72,5.79,5.72,5.78,14000.0
2008-08-12 11:20:00,5.78,5.8,5.78,5.79,20800.0,5.78,5.8,5.78,5.79,20800.0
2008-08-12 11:25:00,5.8,5.82,5.79,5.82,9200.0,5.8,5.82,5.79,5.82,9200.0
2008-08-12 11:30:00,5.82,5.82,5.8,5.8,12800.0,5.82,5.82,5.8,5.8,12800.0
2008-08-12 11:35:00,5.79,5.79,5.75,5.75,17600.0,5.79,5.79,5.75,5.75,17600.0
2008-08-12 11:40:00,5.75,5.79,5.75,5.79,17600.0,5.75,5.79,5.75,5.79,17600.0
2008-08-12 11:45:00,5.79,5.8,5.79,5.79,6800.0,5.79,5.8,5.79,5.79,6800.0
2008-08-12 11:50:00,5.79,5.8,5.79,5.8,6800.0,5.79,5.8,5.79,5.8,6800.0
2008-08-12 11:55:00,5.8,5.8,5.78,5.78,7600.0,5.8,5.8,5.78,5.78,7600.0
2008-08-12 12:00:00,5.78,5.78,5.77,5.77,6400.0,5.78,5.78,5.77,5.77,6400.0
2008-08-12 12:05:00,5.76,5.78,5.75,5.77,17200.0,5.76,5.78,5.75,5.77,17200.0
2008-08-12 12:10:00,5.76,5.77,5.76,5.76,4800.0,5.76,5.77,5.76,5.76,4800.0
2008-08-12 12:15:00,5.76,5.82,5.76,5.82,20800.0,5.76,5.82,5.76,5.82,20800.0
2008-08-12 12:20:00,5.82,5.83,5.82,5.83,17600.0,5.82,5.83,5.82,5.83,17600.0
2008-08-12 12:25:00,5.83,5.83,5.81,5.83,10400.0,5.83,5.83,5.81,5.83,10400.0
2008-08-12 12:30:00,5.82,5.82,5.8,5.8,12400.0,5.82,5.82,5.8,5.8,12400.0
2008-08-12 12:35:00,5.8,5.8,5.79,5.79,6800.0,5.8,5.8,5.79,5.79,6800.0
2008-08-12 12:40:00,5.78,5.79,5.78,5.79,2400.0,5.78,5.79,5.78,5.79,2400.0
2008-08-12 12:45:00,5.79,5.79,5.78,5.78,5600.0,5.79,5.79,5.78,5.78,5600.0
2008-08-12 12:50:00,5.78,5.8,5.77,5.8,6400.0,5.78,5.8,5.77,5.8,6400.0
2008-08-12 12:55:00,5.8,5.8,5.8,5.8,8400.0,5.8,5.8,5.8,5.8,8400.0
2008-08-12 13:00:00,5.8,5.83,5.8,5.82,38800.0,5.8,5.83,5.8,5.82,38800.0
2008-08-12 13:05:00,5.83,5.84,5.83,5.84,6000.0,5.83,5.84,5.83,5.84,6000.0
2008-08-12 13:10:00,5.83,5.84,5.83,5.83,4000.0,5.83,5.84,5.83,5.83,4000.0
2008-08-12 13:15:00,5.83,5.83,5.82,5.83,4000.0,5.83,5.83,5.82,5.83,4000.0
2008-08-12 13:20:00,5.83,5.83,5.82,5.82,5200.0,5.83,5.83,5.82,5.82,5200.0
2008-08-12 13:25:00,5.81,5.81,5.81,5.81,6800.0,5.81,5.81,5.81,5.81,6800.0
2008-08-12 13:30:00,5.81,5.81,5.78,5.78,5600.0,5.81,5.81,5.78,5.78,5600.0
2008-08-12 13:35:00,5.78,5.79,5.78,5.79,3600.0,5.78,5.79,5.78,5.79,3600.0
2008-08-12 13:40:00,5.78,5.8,5.78,5.8,8000.0,5.78,5.8,5.78,5.8,8000.0
2008-08-12 13:45:00,5.8,5.81,5.8,5.81,5200.0,5.8,5.81,5.8,5.81,5200.0
2008-08-12 13:50:00,5.81,5.81,5.8,5.81,2800.0,5.81,5.81,5.8,5.81,2800.0
2008-08-12 13:55:00,5.81,5.81,5.77,5.79,10000.0,5.81,5.81,5.77,5.79,10000.0
2008-08-12 14:00:00,5.77,5.81,5.77,5.79,20800.0,5.77,5.81,5.77,5.79,20800.0
2008-08-12 14:05:00,5.8,5.8,5.78,5.78,8400.0,5.8,5.8,5.78,5.78,8400.0
2008-08-12 14:10:00,5.78,5.79,5.78,5.79,5200.0,5.78,5.79,5.78,5.79,5200.0
2008-08-12 14:15:00,5.79,5.79,5.78,5.78,7600.0,5.79,5.79,5.78,5.78,7600.0
2008-08-12 14:20:00,5.78,5.8,5.78,5.8,14000.0,5.78,5.8,5.78,5.8,14000.0
2008-08-12 14:25:00,5.81,5.83,5.8,5.83,8000.0,5.81,5.83,5.8,5.83,8000.0
2008-08-12 14:30:00,5.83,5.83,5.8,5.8,12400.0,5.83,5.83,5.8,5.8,12400.0
2008-08-12 14:35:00,5.81,5.81,5.8,5.8,9600.0,5.81,5.81,5.8,5.8,9600.0
2008-08-12 14:40:00,5.8,5.8,5.79,5.8,5600.0,5.8,5.8,5.79,5.8,5600.0
2008-08-12 14:45:00,5.79,5.81,5.79,5.79,15600.0,5.79,5.81,5.79,5.79,15600.0
2008-08-12 14:50:00,5.78,5.79,5.78,5.79,10800.0,5.78,5.79,5.78,5.79,10800.0
2008-08-12 14:55:00,5.79,5.79,5.78,5.78,11200.0,5.79,5.79,5.78,5.78,11200.0
2008-08-12 15:00:00,5.78,5.78,5.77,5.77,17600.0,5.78,5.78,5.77,5.77,17600.0
2008-08-12 15:05:00,5.78,5.79,5.78,5.79,10800.0,5.78,5.79,5.78,5.79,10800.0
2008-08-12 15:10:00,5.79,5.79,5.77,5.79,36400.0,5.79,5.79,5.77,5.79,36400.0
2008-08-12 15:15:00,5.8,5.82,5.79,5.82,32000.0,5.8,5.82,5.79,5.82,32000.0
2008-08-12 15:20:00,5.81,5.81,5.79,5.81,27600.0,5.81,5.81,5.79,5.81,27600.0
2008-08-12 15:25:00,5.81,5.82,5.8,5.81,13600.0,5.81,5.82,5.8,5.81,13600.0
2008-08-12 15:30:00,5.81,5.81,5.78,5.78,27200.0,5.81,5.81,5.78,5.78,27200.0
2008-08-12 15:35:00,5.78,5.78,5.77,5.78,14000.0,5.78,5.78,5.77,5.78,14000.0
2008-08-12 15:40:00,5.78,5.83,5.77,5.83,25600.0,5.78,5.83,5.77,5.83,25600.0
2008-08-12 15:45:00,5.83,5.83,5.8,5.81,81200.0,5.83,5.83,5.8,5.81,81200.0
2008-08-12 15:50:00,5.81,5.82,5.8,5.81,24400.0,5.81,5.82,5.8,5.81,24400.0
2008-08-12 15:55:00,5.81,5.82,5.8,5.81,34400.0,5.81,5.82,5.8,5.81,34400.0
2008-08-13 09:30:00,5.8,5.8,5.77,5.78,14800.0,5.8,5.8,5.77,5.78,14800.0
2008-08-13 09:35:00,5.79,5.83,5.79,5.8,10800.0,5.79,5.83,5.79,5.8,10800.0
2008-08-13 09:40:00,5.79,5.81,5.78,5.79,13200.0,5.79,5.81,5.78,5.79,13200.0
2008-08-13 09:45:00,5.78,5.8,5.77,5.8,10400.0,5.78,5.8,5.77,5.8,10400.0
2008-08-13 09:50:00,5.78,5.81,5.78,5.81,6400.0,5.78,5.81,5.78,5.81,6400.0
2008-08-13 09:55:00,5.8,5.83,5.8,5.83,4800.0,5.8,5.83,5.8,5.83,4800.0
2008-08-13 10:00:00,5.82,5.87,5.81,5.87,12800.0,5.82,5.87,5.81,5.87,12800.0
2008-08-13 10:05:00,5.87,5.87,5.85,5.86,7200.0,5.87,5.87,5.85,5.86,7200.0
2008-08-13 10:10:00,5.85,5.85,5.83,5.84,14800.0,5.85,5.85,5.83,5.84,14800.0
2008-08-13 10:15:00,5.83,5.83,5.79,5.79,23600.0,5.83,5.83,5.79,5.79,23600.0
2008-08-13 10:20:00,5.79,5.81,5.79,5.81,6800.0,5.79,5.81,5.79,5.81,6800.0
2008-08-13 10:25:00,5.81,5.83,5.81,5.83,3200.0,5.81,5.83,5.81,5.83,3200.0
2008-08-13 10:30:00,5.83,5.85,5.83,5.84,14400.0,5.83,5.85,5.83,5.84,14400.0
2008-08-13 10:35:00,5.84,5.85,5.83,5.84,20000.0,5.84,5.85,5.83,5.84,20000.0
2008-08-13 10:40:00,5.84,5.85,5.84,5.85,2800.0,5.84,5.85,5.84,5.85,2800.0
2008-08-13 10:45:00,5.84,5.87,5.84,5.87,13200.0,5.84,5.87,5.84,5.87,13200.0
2008-08-13 10:50:00,5.87,5.88,5.86,5.87,6800.0,5.87,5.88,5.86,5.87,6800.0
2008-08-13 10:55:00,5.88,5.89,5.88,5.89,4400.0,5.88,5.89,5.88,5.89,4400.0
2008-08-13 11:00:00,5.88,5.89,5.88,5.89,13200.0,5.88,5.89,5.88,5.89,13200.0
2008-08-13 11:05:00,5.89,5.89,5.84,5.85,16400.0,5.89,5.89,5.84,5.85,16400.0
2008-08-13 11:10:00,5.85,5.85,5.84,5.85,17200.0,5.85,5.85,5.84,5.85,17200.0
2008-08-13 11:15:00,5.85,5.86,5.85,5.85,8400.0,5.85,5.86,5.85,5.85,8400.0
2008-08-13 11:20:00,5.86,5.86,5.85,5.85,800.0,5.86,5.86,5.85,5.85,800.0
2008-08-13 11:25:00,5.85,5.88,5.85,5.88,10000.0,5.85,5.88,5.85,5.88,10000.0
2008-08-13 11:30:00,5.87,5.88,5.85,5.86,12800.0,5.87,5.88,5.85,5.86,12800.0
2008-08-13 11:35:00,5.86,5.87,5.86,5.87,7600.0,5.86,5.87,5.86,5.87,7600.0
2008-08-13 11:40:00,5.87,5.87,5.83,5.85,17200.0,5.87,5.87,5.83,5.85,17200.0
2008-08-13 11:45:00,5.84,5.84,5.81,5.81,4400.0,5.84,5.84,5.81,5.81,4400.0
2008-08-13 11:50:00,5.81,5.82,5.8,5.8,5600.0,5.81,5.82,5.8,5.8,5600.0
2008-08-13 11:55:00,5.8,5.8,5.79,5.79,7600.0,5.8,5.8,5.79,5.79,7600.0
2008-08-13 12:00:00,5.8,5.8,5.79,5.8,2800.0,5.8,5.8,5.79,5.8,2800.0
2008-08-13 12:05:00,5.8,5.82,5.8,5.82,6400.0,5.8,5.82,5.8,5.82,6400.0
2008-08-13 12:10:00,5.82,5.82,5.81,5.81,10800.0,5.82,5.82,5.81,5.81,10800.0
2008-08-13 12:15:00,5.8,5.81,5.8,5.8,6400.0,5.8,5.81,5.8,5.8,6400.0
2008-08-13 12:20:00,5.8,5.8,5.8,5.8,20000.0,5.8,5.8,5.8,5.8,20000.0
2008-08-13 12:25:00,5.79,5.79,5.78,5.79,12400.0,5.79,5.79,5.78,5.79,12400.0
2008-08-13 12:30:00,5.8,5.82,5.79,5.82,8000.0,5.8,5.82,5.79,5.82,8000.0
2008-08-13 12:35:00,5.82,5.84,5.82,5.84,4400.0,5.82,5.84,5.82,5.84,4400.0
2008-08-13 12:40:00,5.84,5.86,5.84,5.86,7600.0,5.84,5.86,5.84,5.86,7600.0
2008-08-13 12:45:00,5.86,5.86,5.83,5.83,13200.0,5.86,5.86,5.83,5.83,13200.0
2008-08-13 12:50:00,5.83,5.83,5.82,5.82,5200.0,5.83,5.83,5.82,5.82,5200.0
2008-08-13 12:55:00,5.82,5.86,5.82,5.86,14000.0,5.82,5.86,5.82,5.86,14000.0
2008-08-13 13:00:00,5.84,5.84,5.82,5.82,8000.0,5.84,5.84,5.82,5.82,8000.0
2008-08-13 13:05:00,5.81,5.82,5.81,5.81,12000.0,5.81,5.82,5.81,5.81,12000.0
2008-08-13 13:10:00,5.81,5.81,5.79,5.79,6400.0,5.81,5.81,5.79,5.79,6400.0
2008-08-13 13:15:00,5.78,5.78,5.78,5.78,800.0,5.78,5.78,5.78,5.78,800.0
2008-08-13 13:20:00,5.78,5.85,5.78,5.85,13600.0,5.78,5.85,5.78,5.85,13600.0
2008-08-13 13:25:00,5.85,5.86,5.83,5.85,24400.0,5.85,5.86,5.83,5.85,24400.0
2008-08-13 13:30:00,5.85,5.87,5.85,5.85,26000.0,5.85,5.87,5.85,5.85,26000.0
2008-08-13 13:35:00,5.84,5.87,5.84,5.87,6000.0,5.84,5.87,5.84,5.87,6000.0
2008-08-13 13:40:00,5.86,5.87,5.86,5.86,10800.0,5.86,5.87,5.86,5.86,10800.0
2008-08-13 13:45:00,5.86,5.86,5.84,5.84,10000.0,5.86,5.86,5.84,5.84,10000.0
2008-08-13 13:50:00,5.84,5.84,5.84,5.84,6000.0,5.84,5.84,5.84,5.84,6000.0
2008-08-13 13:55:00,5.85,5.87,5.85,5.87,8000.0,5.85,5.87,5.85,5.87,8000.0
2008-08-13 14:00:00,5.87,5.87,5.86,5.87,8800.0,5.87,5.87,5.86,5.87,8800.0
2008-08-13 14:05:00,5.87,5.87,5.86,5.86,2400.0,5.87,5.87,5.86,5.86,2400.0
2008-08-13 14:10:00,5.85,5.86,5.84,5.85,9200.0,5.85,5.86,5.84,5.85,9200.0
2008-08-13 14:15:00,5.85,5.85,5.85,5.85,2800.0,5.85,5.85,5.85,5.85,2800.0
2008-08-13 14:20:00,5.85,5.85,5.85,5.85,10400.0,5.85,5.85,5.85,5.85,10400.0
2008-08-13 14:25:00,5.85,5.87,5.85,5.86,14400.0,5.85,5.87,5.85,5.86,14400.0
2008-08-13 14:30:00,5.85,5.85,5.84,5.84,9600.0,5.85,5.85,5.84,5.84,9600.0
2008-08-13 14:35:00,5.84,5.85,5.84,5.85,10800.0,5.84,5.85,5.84,5.85,10800.0
2008-08-13 14:40:00,5.85,5.92,5.85,5.92,30400.0,5.85,5.92,5.85,5.92,30400.0
2008-08-13 14:45:00,5.92,5.92,5.88,5.88,8800.0,5.92,5.92,5.88,5.88,8800.0
2008-08-13 14:50:00,5.88,5.88,5.87,5.87,11600.0,5.88,5.88,5.87,5.87,11600.0
2008-08-13 14:55:00,5.87,5.9,5.87,5.9,12800.0,5.87,5.9,5.87,5.9,12800.0
2008-08-13 15:00:00,5.9,5.9,5.89,5.9,3200.0,5.9,5.9,5.89,5.9,3200.0
2008-08-13 15:05:00,5.89,5.9,5.88,5.88,9200.0,5.89,5.9,5.88,5.88,9200.0
2008-08-13 15:10:00,5.87,5.9,5.87,5.9,15600.0,5.87,5.9,5.87,5.9,15600.0
2008-08-13 15:15:00,5.9,5.9,5.89,5.89,11600.0,5.9,5.9,5.89,5.89,11600.0
2008-08-13 15:20:00,5.89,5.91,5.87,5.9,22800.0,5.89,5.91,5.87,5.9,22800.0
2008-08-13 15:25:00,5.9,5.91,5.89,5.9,8800.0,5.9,5.91,5.89,5.9,8800.0
2008-08-13 15:30:00,5.9,5.9,5.88,5.89,23600.0,5.9,5.9,5.88,5.89,23600.0
2008-08-13 15:35:00,5.9,5.9,5.89,5.89,12000.0,5.9,5.9,5.89,5.89,12000.0
2008-08-13 15:40:00,5.89,5.89,5.88,5.89,21600.0,5.89,5.89,5.88,5.89,21600.0
2008-08-13 15:45:00,5.88,5.88,5.88,5.88,13200.0,5.88,5.88,5.88,5.88,13200.0
2008-08-13 15:50:00,5.88,5.88,5.87,5.88,25600.0,5.88,5.88,5.87,5.88,25600.0
2008-08-13 15:55:00,5.87,5.89,5.87,5.88,31200.0,5.87,5.89,5.87,5.88,31200.0
2008-08-14 09:30:00,5.88,5.88,5.84,5.84,8800.0,5.88,5.88,5.84,5.84,8800.0
2008-08-14 09:35:00,5.85,5.87,5.85,5.87,2800.0,5.85,5.87,5.85,5.87,2800.0
2008-08-14 09:40:00,5.87,5.88,5.86,5.86,7600.0,5.87,5.88,5.86,5.86,7600.0
2008-08-14 09:45:00,5.87,5.87,5.84,5.86,4800.0,5.87,5.87,5.84,5.86,4800.0
2008-08-14 09:50:00,5.86,5.88,5.85,5.88,9600.0,5.86,5.88,5.85,5.88,9600.0
2008-08-14 09:55:00,5.89,5.92,5.88,5.92,16400.0,5.89,5.92,5.88,5.92,16400.0
2008-08-14 10:00:00,5.92,5.92,5.88,5.88,17600.0,5.92,5.92,5.88,5.88,17600.0
2008-08-14 10:05:00,5.88,5.92,5.88,5.92,14400.0,5.88,5.92,5.88,5.92,14400.0
2008-08-14 10:10:00,5.91,5.93,5.89,5.89,30000.0,5.91,5.93,5.89,5.89,30000.0
2008-08-14 10:15:00,5.89,5.93,5.89,5.93,16400.0,5.89,5.93,5.89,5.93,16400.0
2008-08-14 10:20:00,5.93,5.96,5.93,5.95,13200.0,5.93,5.96,5.93,5.95,13200.0
2008-08-14 10:25:00,5.96,5.99,5.96,5.97,16400.0,5.96,5.99,5.96,5.97,16400.0
2008-08-14 10:30:00,5.97,5.99,5.96,5.96,31600.0,5.97,5.99,5.96,5.96,31600.0
2008-08-14 10:35:00,5.96,6.0,5.96,5.99,13600.0,5.96,6.0,5.96,5.99,13600.0
2008-08-14 10:40:00,5.99,6.01,5.99,6.01,38400.0,5.99,6.01,5.99,6.01,38400.0
2008-08-14 10:45:00,6.01,6.02,6.01,6.02,11600.0,6.01,6.02,6.01,6.02,11600.0
2008-08-14 10:50:00,6.02,6.05,6.02,6.04,33200.0,6.02,6.05,6.02,6.04,33200.0
2008-08-14 10:55:00,6.04,6.04,6.0,6.01,26800.0,6.04,6.04,6.0,6.01,26800.0
2008-08-14 11:00:00,6.01,6.01,5.97,5.97,32800.0,6.01,6.01,5.97,5.97,32800.0
2008-08-14 11:05:00,5.98,5.98,5.96,5.97,17600.0,5.98,5.98,5.96,5.97,17600.0
2008-08-14 11:10:00,5.97,5.99,5.97,5.99,12800.0,5.97,5.99,5.97,5.99,12800.0
2008-08-14 11:15:00,6.0,6.02,6.0,6.01,14400.0,6.0,6.02,6.0,6.01,14400.0
2008-08-14 11:20:00,6.02,6.06,6.02,6.06,10000.0,6.02,6.06,6.02,6.06,10000.0
2008-08-14 11:25:00,6.05,6.05,6.04,6.04,8000.0,6.05,6.05,6.04,6.04,8000.0
2008-08-14 11:30:00,6.04,6.04,6.03,6.03,7200.0,6.04,6.04,6.03,6.03,7200.0
2008-08-14 11:35:00,6.03,6.04,6.03,6.03,11200.0,6.03,6.04,6.03,6.03,11200.0
2008-08-14 11:40:00,6.03,6.03,6.02,6.03,19600.0,6.03,6.03,6.02,6.03,19600.0
2008-08-14 11:45:00,6.02,6.02,6.0,6.0,12000.0,6.02,6.02,6.0,6.0,12000.0
2008-08-14 11:50:00,5.99,5.99,5.98,5.98,10000.0,5.99,5.99,5.98,5.98,10000.0
2008-08-14 11:55:00,5.99,6.0,5.98,6.0,11200.0,5.99,6.0,5.98,6.0,11200.0
2008-08-14 12:00:00,6.0,6.0,6.0,6.0,11200.0,6.0,6.0,6.0,6.0,11200.0
2008-08-14 12:05:00,6.0,6.0,6.0,6.0,15200.0,6.0,6.0,6.0,6.0,15200.0
2008-08-14 12:10:00,6.0,6.01,6.0,6.0,25200.0,6.0,6.01,6.0,6.0,25200.0
2008-08-14 12:15:00,6.0,6.01,6.0,6.0,10000.0,6.0,6.01,6.0,6.0,10000.0
2008-08-14 12:20:00,6.0,6.0,5.97,5.97,12800.0,6.0,6.0,5.97,5.97,12800.0
2008-08-14 12:25:00,5.97,5.98,5.97,5.97,7600.0,5.97,5.98,5.97,5.97,7600.0
2008-08-14 12:30:00,5.98,5.98,5.97,5.98,8400.0,5.98,5.98,5.97,5.98,8400.0
2008-08-14 12:35:00,5.98,6.0,5.98,6.0,10000.0,5.98,6.0,5.98,6.0,10000.0
2008-08-14 12:40:00,6.0,6.02,6.0,6.02,19600.0,6.0,6.02,6.0,6.02,19600.0
2008-08-14 12:45:00,6.01,6.03,6.01,6.02,12400.0,6.01,6.03,6.01,6.02,12400.0
2008-08-14 12:50:00,6.03,6.03,6.02,6.02,7600.0,6.03,6.03,6.02,6.02,7600.0
2008-08-14 12:55:00,6.02,6.02,6.01,6.01,7600.0,6.02,6.02,6.01,6.01,7600.0
2008-08-14 13:00:00,6.01,6.01,6.0,6.01,24000.0,6.01,6.01,6.0,6.01,24000.0
2008-08-14 13:05:00,6.01,6.01,5.98,5.98,9200.0,6.01,6.01,5.98,5.98,9200.0
2008-08-14 13:10:00,5.98,5.99,5.98,5.99,14800.0,5.98,5.99,5.98,5.99,14800.0
2008-08-14 13:15:00,5.99,5.99,5.96,5.96,14400.0,5.99,5.99,5.96,5.96,14400.0
2008-08-14 13:20:00,5.96,5.96,5.93,5.93,21600.0,5.96,5.96,5.93,5.93,21600.0
2008-08-14 13:25:00,5.93,5.94,5.93,5.93,16400.0,5.93,5.94,5.93,5.93,16400.0
2008-08-14 13:30:00,5.93,5.93,5.91,5.91,18000.0,5.93,5.93,5.91,5.91,18000.0
2008-08-14 13:35:00,5.91,5.91,5.89,5.89,28000.0,5.91,5.91,5.89,5.89,28000.0
2008-08-14 13:40:00,5.89,5.9,5.89,5.89,17200.0,5.89,5.9,5.89,5.89,17200.0
2008-08-14 13:45:00,5.89,5.91,5.88,5.9,22000.0,5.89,5.91,5.88,5.9,22000.0
2008-08-14 13:50:00,5.9,5.9,5.88,5.89,35200.0,5.9,5.9,5.88,5.89,35200.0
2008-08-14 13:55:00,5.88,5.9,5.88,5.9,20400.0,5.88,5.9,5.88,5.9,20400.0
2008-08-14 14:00:00,5.91,5.93,5.91,5.92,36800.0,5.91,5.93,5.91,5.92,36800.0
2008-08-14 14:05:00,5.92,5.93,5.91,5.92,26400.0,5.92,5.93,5.91,5.92,26400.0
2008-08-14 14:10:00,5.92,5.92,5.91,5.92,15200.0,5.92,5.92,5.91,5.92,15200.0
2008-08-14 14:15:00,5.92,5.94,5.92,5.94,18000.0,5.92,5.94,5.92,5.94,18000.0
2008-08-14 14:20:00,5.94,5.94,5.91,5.92,23600.0,5.94,5.94,5.91,5.92,23600.0
2008-08-14 14:25:00,5.92,5.92,5.9,5.9,29600.0,5.92,5.92,5.9,5.9,29600.0
2008-08-14 14:30:00,5.9,5.9,5.88,5.88,18800.0,5.9,5.9,5.88,5.88,18800.0
2008-08-14 14:35:00,5.88,5.9,5.88,5.88,26000.0,5.88,5.9,5.88,5.88,26000.0
2008-08-14 14:40:00,5.89,5.89,5.88,5.88,23600.0,5.89,5.89,5.88,5.88,23600.0
2008-08-14 14:45:00,5.88,5.88,5.85,5.85,33200.0,5.88,5.88,5.85,5.85,33200.0
2008-08-14 14:50:00,5.85,5.85,5.82,5.83,49200.0,5.85,5.85,5.82,5.83,49200.0
2008-08-14 14:55:00,5.83,5.84,5.82,5.82,12800.0,5.83,5.84,5.82,5.82,12800.0
2008-08-14 15:00:00,5.82,5.83,5.82,5.82,27600.0,5.82,5.83,5.82,5.82,27600.0
2008-08-14 15:05:00,5.83,5.86,5.83,5.85,26400.0,5.83,5.86,5.83,5.85,26400.0
2008-08-14 15:10:00,5.85,5.89,5.85,5.85,32400.0,5.85,5.89,5.85,5.85,32400.0
2008-08-14 15:15:00,5.86,5.86,5.86,5.86,16800.0,5.86,5.86,5.86,5.86,16800.0
2008-08-14 15:20:00,5.86,5.86,5.86,5.86,13600.0,5.86,5.86,5.86,5.86,13600.0
2008-08-14 15:25:00,5.86,5.86,5.85,5.85,20000.0,5.86,5.86,5.85,5.85,20000.0
2008-08-14 15:30:00,5.85,5.86,5.85,5.85,33600.0,5.85,5.86,5.85,5.85,33600.0
2008-08-14 15:35:00,5.85,5.88,5.85,5.88,34000.0,5.85,5.88,5.85,5.88,34000.0
2008-08-14 15:40:00,5.87,5.89,5.87,5.89,26400.0,5.87,5.89,5.87,5.89,26400.0
2008-08-14 15:45:00,5.89,5.91,5.89,5.9,24400.0,5.89,5.91,5.89,5.9,24400.0
2008-08-14 15:50:00,5.9,5.9,5.9,5.9,34800.0,5.9,5.9,5.9,5.9,34800.0
2008-08-14 15:55:00,5.9,5.9,5.85,5.87,61200.0,5.9,5.9,5.85,5.87,61200.0
2008-08-15 09:30:00,5.88,5.97,5.38,5.9,209600.0,5.88,5.97,5.38,5.9,209600.0
2008-08-15 09:35:00,5.91,5.94,5.91,5.93,14000.0,5.91,5.94,5.91,5.93,14000.0
2008-08-15 09:40:00,5.93,5.95,5.91,5.92,18800.0,5.93,5.95,5.91,5.92,18800.0
2008-08-15 09:45:00,5.93,5.93,5.89,5.9,5200.0,5.93,5.93,5.89,5.9,5200.0
2008-08-15 09:50:00,5.89,5.89,5.85,5.86,18800.0,5.89,5.89,5.85,5.86,18800.0
2008-08-15 09:55:00,5.85,5.92,5.85,5.91,18800.0,5.85,5.92,5.85,5.91,18800.0
2008-08-15 10:00:00,5.91,5.91,5.84,5.88,16000.0,5.91,5.91,5.84,5.88,16000.0
2008-08-15 10:05:00,5.88,5.88,5.86,5.88,12400.0,5.88,5.88,5.86,5.88,12400.0
2008-08-15 10:10:00,5.88,5.88,5.84,5.84,22800.0,5.88,5.88,5.84,5.84,22800.0
2008-08-15 10:15:00,5.83,5.84,5.83,5.83,8400.0,5.83,5.84,5.83,5.83,8400.0
2008-08-15 10:20:00,5.83,5.86,5.83,5.85,9600.0,5.83,5.86,5.83,5.85,9600.0
2008-08-15 10:25:00,5.85,5.86,5.84,5.84,2800.0,5.85,5.86,5.84,5.84,2800.0
2008-08-15 10:30:00,5.85,5.87,5.85,5.87,6000.0,5.85,5.87,5.85,5.87,6000.0
2008-08-15 10:35:00,5.86,5.88,5.85,5.87,12000.0,5.86,5.88,5.85,5.87,12000.0
2008-08-15 10:40:00,5.86,5.88,5.86,5.87,5200.0,5.86,5.88,5.86,5.87,5200.0
2008-08-15 10:45:00,5.86,5.88,5.86,5.87,5200.0,5.86,5.88,5.86,5.87,5200.0
2008-08-15 10:50:00,5.88,5.88,5.87,5.88,18000.0,5.88,5.88,5.87,5.88,18000.0
2008-08-15 10:55:00,5.87,5.88,5.87,5.87,1600.0,5.87,5.88,5.87,5.87,1600.0
2008-08-15 11:00:00,5.87,5.88,5.85,5.85,11200.0,5.87,5.88,5.85,5.85,11200.0
2008-08-15 11:05:00,5.85,5.86,5.85,5.86,4400.0,5.85,5.86,5.85,5.86,4400.0
2008-08-15 11:10:00,5.86,5.89,5.86,5.89,4800.0,5.86,5.89,5.86,5.89,4800.0
2008-08-15 11:15:00,5.88,5.88,5.87,5.88,6400.0,5.88,5.88,5.87,5.88,6400.0
2008-08-15 11:20:00,5.88,5.88,5.86,5.86,5200.0,5.88,5.88,5.86,5.86,5200.0
2008-08-15 11:25:00,5.86,5.87,5.86,5.87,7200.0,5.86,5.87,5.86,5.87,7200.0
2008-08-15 11:30:00,5.87,5.89,5.86,5.89,6000.0,5.87,5.89,5.86,5.89,6000.0
2008-08-15 11:35:00,5.89,5.89,5.86,5.86,2800.0,5.89,5.89,5.86,5.86,2800.0
2008-08-15 11:40:00,5.86,5.86,5.85,5.85,4400.0,5.86,5.86,5.85,5.85,4400.0
2008-08-15 11:45:00,5.85,5.85,5.83,5.83,13200.0,5.85,5.85,5.83,5.83,13200.0
2008-08-15 11:50:00,5.84,5.84,5.82,5.84,7600.0,5.84,5.84,5.82,5.84,7600.0
2008-08-15 11:55:00,5.84,5.85,5.84,5.84,4400.0,5.84,5.85,5.84,5.84,4400.0
2008-08-15 12:00:00,5.85,5.85,5.84,5.85,4000.0,5.85,5.85,5.84,5.85,4000.0
2008-08-15 12:05:00,5.85,5.86,5.85,5.86,4000.0,5.85,5.86,5.85,5.86,4000.0
2008-08-15 12:10:00,5.86,5.86,5.85,5.85,8400.0,5.86,5.86,5.85,5.85,8400.0
2008-08-15 12:15:00,5.85,5.85,5.85,5.85,800.0,5.85,5.85,5.85,5.85,800.0
2008-08-15 12:20:00,5.85,5.85,5.85,5.85,1200.0,5.85,5.85,5.85,5.85,1200.0
2008-08-15 12:25:00,5.85,5.85,5.84,5.84,2800.0,5.85,5.85,5.84,5.84,2800.0
2008-08-15 12:30:00,5.85,5.85,5.84,5.85,2000.0,5.85,5.85,5.84,5.85,2000.0
2008-08-15 12:35:00,5.84,5.85,5.84,5.85,6400.0,5.84,5.85,5.84,5.85,6400.0
2008-08-15 12:40:00,5.86,5.86,5.85,5.85,3600.0,5.86,5.86,5.85,5.85,3600.0
2008-08-15 12:45:00,5.85,5.86,5.85,5.85,1600.0,5.85,5.86,5.85,5.85,1600.0
2008-08-15 12:50:00,5.85,5.85,5.85,5.85,2800.0,5.85,5.85,5.85,5.85,2800.0
2008-08-15 12:55:00,5.85,5.86,5.85,5.85,4000.0,5.85,5.86,5.85,5.85,4000.0
2008-08-15 13:00:00,5.85,5.85,5.85,5.85,4800.0,5.85,5.85,5.85,5.85,4800.0
2008-08-15 13:05:00,5.85,5.86,5.85,5.86,3200.0,5.85,5.86,5.85,5.86,3200.0
2008-08-15 13:10:00,5.85,5.85,5.85,5.85,4000.0,5.85,5.85,5.85,5.85,4000.0
2008-08-15 13:15:00,5.85,5.86,5.85,5.85,2000.0,5.85,5.86,5.85,5.85,2000.0
2008-08-15 13:20:00,5.85,5.85,5.85,5.85,1600.0,5.85,5.85,5.85,5.85,1600.0
2008-08-15 13:25:00,5.85,5.87,5.85,5.86,6400.0,5.85,5.87,5.85,5.86,6400.0
2008-08-15 13:30:00,5.86,5.86,5.85,5.85,3200.0,5.86,5.86,5.85,5.85,3200.0
2008-08-15 13:35:00,5.85,5.86,5.85,5.85,7600.0,5.85,5.86,5.85,5.85,7600.0
2008-08-15 13:40:00,5.85,5.86,5.85,5.85,1200.0,5.85,5.86,5.85,5.85,1200.0
2008-08-15 13:45:00,5.85,5.85,5.85,5.85,3200.0,5.85,5.85,5.85,5.85,3200.0
2008-08-15 13:50:00,5.85,5.86,5.85,5.85,6800.0,5.85,5.86,5.85,5.85,6800.0
2008-08-15 13:55:00,5.85,5.85,5.85,5.85,2400.0,5.85,5.85,5.85,5.85,2400.0
2008-08-15 14:00:00,5.85,5.85,5.84,5.84,9600.0,5.85,5.85,5.84,5.84,9600.0
2008-08-15 14:05:00,5.84,5.84,5.82,5.82,9600.0,5.84,5.84,5.82,5.82,9600.0
2008-08-15 14:10:00,5.83,5.83,5.82,5.83,5200.0,5.83,5.83,5.82,5.83,5200.0
2008-08-15 14:15:00,5.82,5.82,5.81,5.81,8000.0,5.82,5.82,5.81,5.81,8000.0
2008-08-15 14:20:00,5.81,5.81,5.8,5.8,10400.0,5.81,5.81,5.8,5.8,10400.0
2008-08-15 14:25:00,5.8,5.8,5.79,5.79,5200.0,5.8,5.8,5.79,5.79,5200.0
2008-08-15 14:30:00,5.8,5.8,5.79,5.79,8400.0,5.8,5.8,5.79,5.79,8400.0
2008-08-15 14:35:00,5.79,5.8,5.79,5.79,13600.0,5.79,5.8,5.79,5.79,13600.0
2008-08-15 14:40:00,5.79,5.79,5.79,5.79,6800.0,5.79,5.79,5.79,5.79,6800.0
2008-08-15 14:45:00,5.79,5.79,5.78,5.78,10800.0,5.79,5.79,5.78,5.78,10800.0
2008-08-15 14:50:00,5.78,5.79,5.78,5.79,32800.0,5.78,5.79,5.78,5.79,32800.0
2008-08-15 14:55:00,5.79,5.79,5.78,5.78,8000.0,5.79,5.79,5.78,5.78,8000.0
2008-08-15 15:00:00,5.78,5.78,5.77,5.78,33600.0,5.78,5.78,5.77,5.78,33600.0
2008-08-15 15:05:00,5.78,5.79,5.77,5.78,10400.0,5.78,5.79,5.77,5.78,10400.0
2008-08-15 15:10:00,5.78,5.79,5.78,5.79,20800.0,5.78,5.79,5.78,5.79,20800.0
2008-08-15 15:15:00,5.79,5.79,5.78,5.79,6800.0,5.79,5.79,5.78,5.79,6800.0
2008-08-15 15:20:00,5.78,5.79,5.78,5.79,27600.0,5.78,5.79,5.78,5.79,27600.0
2008-08-15 15:25:00,5.78,5.79,5.78,5.78,29600.0,5.78,5.79,5.78,5.78,29600.0
2008-08-15 15:30:00,5.78,5.79,5.78,5.79,14400.0,5.78,5.79,5.78,5.79,14400.0
2008-08-15 15:35:00,5.79,5.79,5.78,5.79,14800.0,5.79,5.79,5.78,5.79,14800.0
2008-08-15 15:40:00,5.79,5.81,5.79,5.81,37600.0,5.79,5.81,5.79,5.81,37600.0
2008-08-15 15:45:00,5.81,5.81,5.8,5.81,20400.0,5.81,5.81,5.8,5.81,20400.0
2008-08-15 15:50:00,5.81,5.81,5.79,5.8,15200.0,5.81,5.81,5.79,5.8,15200.0
2008-08-15 15:55:00,5.79,5.8,5.79,5.79,64400.0,5.79,5.8,5.79,5.79,64400.0
2008-08-18 09:30:00,5.8,5.8,5.75,5.76,16400.0,5.8,5.8,5.75,5.76,16400.0
2008-08-18 09:35:00,5.77,5.79,5.76,5.77,8800.0,5.77,5.79,5.76,5.77,8800.0
2008-08-18 09:40:00,5.76,5.76,5.73,5.73,14000.0,5.76,5.76,5.73,5.73,14000.0
2008-08-18 09:45:00,5.72,5.73,5.69,5.7,22800.0,5.72,5.73,5.69,5.7,22800.0
2008-08-18 09:50:00,5.69,5.7,5.68,5.69,28400.0,5.69,5.7,5.68,5.69,28400.0
2008-08-18 09:55:00,5.68,5.7,5.65,5.67,43200.0,5.68,5.7,5.65,5.67,43200.0
2008-08-18 10:00:00,5.67,5.68,5.65,5.68,26400.0,5.67,5.68,5.65,5.68,26400.0
2008-08-18 10:05:00,5.67,5.7,5.67,5.68,11600.0,5.67,5.7,5.67,5.68,11600.0
2008-08-18 10:10:00,5.68,5.71,5.68,5.68,34800.0,5.68,5.71,5.68,5.68,34800.0
2008-08-18 10:15:00,5.68,5.68,5.68,5.68,9200.0,5.68,5.68,5.68,5.68,9200.0
2008-08-18 10:20:00,5.68,5.68,5.68,5.68,4800.0,5.68,5.68,5.68,5.68,4800.0
2008-08-18 10:25:00,5.68,5.69,5.68,5.69,10400.0,5.68,5.69,5.68,5.69,10400.0
2008-08-18 10:30:00,5.69,5.71,5.67,5.68,32800.0,5.69,5.71,5.67,5.68,32800.0
2008-08-18 10:35:00,5.68,5.7,5.66,5.68,87600.0,5.68,5.7,5.66,5.68,87600.0
2008-08-18 10:40:00,5.68,5.69,5.66,5.68,58400.0,5.68,5.69,5.66,5.68,58400.0
2008-08-18 10:45:00,5.68,5.68,5.67,5.68,16400.0,5.68,5.68,5.67,5.68,16400.0
2008-08-18 10:50:00,5.68,5.7,5.66,5.66,112000.0,5.68,5.7,5.66,5.66,112000.0
2008-08-18 10:55:00,5.67,5.71,5.66,5.71,64400.0,5.67,5.71,5.66,5.71,64400.0
2008-08-18 11:00:00,5.71,5.72,5.7,5.71,20400.0,5.71,5.72,5.7,5.71,20400.0
2008-08-18 11:05:00,5.72,5.72,5.67,5.7,106800.0,5.72,5.72,5.67,5.7,106800.0
2008-08-18 11:10:00,5.7,5.71,5.67,5.7,81600.0,5.7,5.71,5.67,5.7,81600.0
2008-08-18 11:15:00,5.7,5.7,5.67,5.7,30400.0,5.7,5.7,5.67,5.7,30400.0
2008-08-18 11:20:00,5.71,5.72,5.71,5.72,14800.0,5.71,5.72,5.71,5.72,14800.0
2008-08-18 11:25:00,5.72,5.72,5.68,5.7,22400.0,5.72,5.72,5.68,5.7,22400.0
2008-08-18 11:30:00,5.7,5.7,5.7,5.7,10000.0,5.7,5.7,5.7,5.7,10000.0
2008-08-18 11:35:00,5.7,5.7,5.69,5.69,5200.0,5.7,5.7,5.69,5.69,5200.0
2008-08-18 11:40:00,5.7,5.7,5.68,5.68,3600.0,5.7,5.7,5.68,5.68,3600.0
2008-08-18 11:45:00,5.68,5.69,5.68,5.68,4000.0,5.68,5.69,5.68,5.68,4000.0
2008-08-18 11:50:00,5.68,5.69,5.68,5.68,23200.0,5.68,5.69,5.68,5.68,23200.0
2008-08-18 11:55:00,5.67,5.67,5.66,5.67,3200.0,5.67,5.67,5.66,5.67,3200.0
2008-08-18 12:00:00,5.67,5.67,5.65,5.65,21200.0,5.67,5.67,5.65,5.65,21200.0
2008-08-18 12:05:00,5.65,5.66,5.63,5.64,40400.0,5.65,5.66,5.63,5.64,40400.0
2008-08-18 12:10:00,5.64,5.65,5.61,5.63,171600.0,5.64,5.65,5.61,5.63,171600.0
2008-08-18 12:15:00,5.63,5.65,5.6,5.63,62000.0,5.63,5.65,5.6,5.63,62000.0
2008-08-18 12:20:00,5.63,5.63,5.55,5.6,151600.0,5.63,5.63,5.55,5.6,151600.0
2008-08-18 12:25:00,5.6,5.61,5.58,5.6,52400.0,5.6,5.61,5.58,5.6,52400.0
2008-08-18 12:30:00,5.6,5.61,5.6,5.61,8400.0,5.6,5.61,5.6,5.61,8400.0
2008-08-18 12:35:00,5.61,5.61,5.59,5.59,32400.0,5.61,5.61,5.59,5.59,32400.0
2008-08-18 12:40:00,5.59,5.59,5.56,5.57,26400.0,5.59,5.59,5.56,5.57,26400.0
2008-08-18 12:45:00,5.57,5.57,5.55,5.55,38400.0,5.57,5.57,5.55,5.55,38400.0
2008-08-18 12:50:00,5.56,5.56,5.55,5.56,27600.0,5.56,5.56,5.55,5.56,27600.0
2008-08-18 12:55:00,5.56,5.56,5.55,5.56,83200.0,5.56,5.56,5.55,5.56,83200.0
2008-08-18 13:00:00,5.57,5.59,5.57,5.59,6400.0,5.57,5.59,5.57,5.59,6400.0
2008-08-18 13:05:00,5.58,5.59,5.58,5.59,13200.0,5.58,5.59,5.58,5.59,13200.0
2008-08-18 13:10:00,5.59,5.6,5.59,5.6,5600.0,5.59,5.6,5.59,5.6,5600.0
2008-08-18 13:15:00,5.6,5.61,5.6,5.61,10000.0,5.6,5.61,5.6,5.61,10000.0
2008-08-18 13:20:00,5.61,5.64,5.61,5.63,31200.0,5.61,5.64,5.61,5.63,31200.0
2008-08-18 13:25:00,5.64,5.64,5.64,5.64,4800.0,5.64,5.64,5.64,5.64,4800.0
2008-08-18 13:30:00,5.64,5.65,5.62,5.63,24400.0,5.64,5.65,5.62,5.63,24400.0
2008-08-18 13:35:00,5.63,5.64,5.63,5.63,5600.0,5.63,5.64,5.63,5.63,5600.0
2008-08-18 13:40:00,5.63,5.64,5.61,5.61,30800.0,5.63,5.64,5.61,5.61,30800.0
2008-08-18 13:45:00,5.61,5.62,5.59,5.6,49600.0,5.61,5.62,5.59,5.6,49600.0
2008-08-18 13:50:00,5.6,5.6,5.58,5.58,18400.0,5.6,5.6,5.58,5.58,18400.0
2008-08-18 13:55:00,5.58,5.59,5.57,5.57,28800.0,5.58,5.59,5.57,5.57,28800.0
2008-08-18 14:00:00,5.57,5.59,5.57,5.58,17600.0,5.57,5.59,5.57,5.58,17600.0
2008-08-18 14:05:00,5.58,5.58,5.55,5.56,48000.0,5.58,5.58,5.55,5.56,48000.0
2008-08-18 14:10:00,5.56,5.58,5.55,5.55,40800.0,5.56,5.58,5.55,5.55,40800.0
2008-08-18 14:15:00,5.56,5.56,5.55,5.55,17200.0,5.56,5.56,5.55,5.55,17200.0
2008-08-18 14:20:00,5.55,5.56,5.52,5.52,70000.0,5.55,5.56,5.52,5.52,70000.0
2008-08-18 14:25:00,5.53,5.54,5.52,5.53,52000.0,5.53,5.54,5.52,5.53,52000.0
2008-08-18 14:30:00,5.54,5.54,5.51,5.52,38400.0,5.54,5.54,5.51,5.52,38400.0
2008-08-18 14:35:00,5.52,5.53,5.51,5.51,54800.0,5.52,5.53,5.51,5.51,54800.0
2008-08-18 14:40:00,5.51,5.52,5.5,5.5,66800.0,5.51,5.52,5.5,5.5,66800.0
2008-08-18 14:45:00,5.5,5.51,5.5,5.5,51200.0,5.5,5.51,5.5,5.5,51200.0
2008-08-18 14:50:00,5.51,5.52,5.5,5.5,65200.0,5.51,5.52,5.5,5.5,65200.0
2008-08-18 14:55:00,5.5,5.52,5.5,5.52,18400.0,5.5,5.52,5.5,5.52,18400.0
2008-08-18 15:00:00,5.52,5.55,5.52,5.53,33600.0,5.52,5.55,5.52,5.53,33600.0
2008-08-18 15:05:00,5.53,5.53,5.5,5.51,80800.0,5.53,5.53,5.5,5.51,80800.0
2008-08-18 15:10:00,5.52,5.52,5.5,5.52,32000.0,5.52,5.52,5.5,5.52,32000.0
2008-08-18 15:15:00,5.52,5.52,5.5,5.51,84400.0,5.52,5.52,5.5,5.51,84400.0
2008-08-18 15:20:00,5.52,5.52,5.5,5.5,74800.0,5.52,5.52,5.5,5.5,74800.0
2008-08-18 15:25:00,5.5,5.51,5.5,5.51,41200.0,5.5,5.51,5.5,5.51,41200.0
2008-08-18 15:30:00,5.51,5.53,5.5,5.51,56400.0,5.51,5.53,5.5,5.51,56400.0
2008-08-18 15:35:00,5.51,5.52,5.5,5.51,74000.0,5.51,5.52,5.5,5.51,74000.0
2008-08-18 15:40:00,5.51,5.51,5.5,5.51,48000.0,5.51,5.51,5.5,5.51,48000.0
2008-08-18 15:45:00,5.5,5.53,5.5,5.53,53600.0,5.5,5.53,5.5,5.53,53600.0
2008-08-18 15:50:00,5.53,5.55,5.51,5.55,42000.0,5.53,5.55,5.51,5.55,42000.0
2008-08-18 15:55:00,5.55,5.58,5.55,5.57,56400.0,5.55,5.58,5.55,5.57,56400.0
2008-08-19 09:30:00,5.56,5.57,5.51,5.51,32000.0,5.56,5.57,5.51,5.51,32000.0
2008-08-19 09:35:00,5.51,5.52,5.27,5.44,472400.0,5.51,5.52,5.27,5.44,472400.0
2008-08-19 09:40:00,5.42,5.48,5.42,5.47,36800.0,5.42,5.48,5.42,5.47,36800.0
2008-08-19 09:45:00,5.47,5.51,5.47,5.51,64800.0,5.47,5.51,5.47,5.51,64800.0
2008-08-19 09:50:00,5.51,5.52,5.4,5.41,252000.0,5.51,5.52,5.4,5.41,252000.0
2008-08-19 09:55:00,5.41,5.49,5.41,5.47,74000.0,5.41,5.49,5.41,5.47,74000.0
2008-08-19 10:00:00,5.46,5.5,5.46,5.5,33600.0,5.46,5.5,5.46,5.5,33600.0
2008-08-19 10:05:00,5.49,5.5,5.45,5.47,53200.0,5.49,5.5,5.45,5.47,53200.0
2008-08-19 10:10:00,5.48,5.51,5.47,5.51,14000.0,5.48,5.51,5.47,5.51,14000.0
2008-08-19 10:15:00,5.51,5.54,5.51,5.54,8400.0,5.51,5.54,5.51,5.54,8400.0
2008-08-19 10:20:00,5.54,5.54,5.48,5.5,92800.0,5.54,5.54,5.48,5.5,92800.0
2008-08-19 10:25:00,5.5,5.53,5.49,5.5,76400.0,5.5,5.53,5.49,5.5,76400.0
2008-08-19 10:30:00,5.51,5.52,5.5,5.5,13600.0,5.51,5.52,5.5,5.5,13600.0
2008-08-19 10:35:00,5.5,5.5,5.49,5.5,19200.0,5.5,5.5,5.49,5.5,19200.0
2008-08-19 10:40:00,5.51,5.52,5.51,5.51,4000.0,5.51,5.52,5.51,5.51,4000.0
2008-08-19 10:45:00,5.51,5.51,5.5,5.51,21600.0,5.51,5.51,5.5,5.51,21600.0
2008-08-19 10:50:00,5.51,5.51,5.45,5.47,34800.0,5.51,5.51,5.45,5.47,34800.0
2008-08-19 10:55:00,5.47,5.47,5.46,5.47,23200.0,5.47,5.47,5.46,5.47,23200.0
2008-08-19 11:00:00,5.47,5.47,5.45,5.45,39200.0,5.47,5.47,5.45,5.45,39200.0
2008-08-19 11:05:00,5.45,5.45,5.43,5.44,8800.0,5.45,5.45,5.43,5.44,8800.0
2008-08-19 11:10:00,5.44,5.45,5.43,5.43,41200.0,5.44,5.45,5.43,5.43,41200.0
2008-08-19 11:15:00,5.42,5.45,5.42,5.43,30000.0,5.42,5.45,5.42,5.43,30000.0
2008-08-19 11:20:00,5.43,5.45,5.41,5.42,44800.0,5.43,5.45,5.41,5.42,44800.0
2008-08-19 11:25:00,5.42,5.43,5.41,5.41,11600.0,5.42,5.43,5.41,5.41,11600.0
2008-08-19 11:30:00,5.42,5.43,5.4,5.4,106400.0,5.42,5.43,5.4,5.4,106400.0
2008-08-19 11:35:00,5.4,5.41,5.38,5.39,43200.0,5.4,5.41,5.38,5.39,43200.0
2008-08-19 11:40:00,5.4,5.4,5.36,5.37,38400.0,5.4,5.4,5.36,5.37,38400.0
2008-08-19 11:45:00,5.37,5.37,5.35,5.35,7600.0,5.37,5.37,5.35,5.35,7600.0
2008-08-19 11:50:00,5.36,5.36,5.35,5.35,8400.0,5.36,5.36,5.35,5.35,8400.0
2008-08-19 11:55:00,5.34,5.35,5.33,5.34,8000.0,5.34,5.35,5.33,5.34,8000.0
2008-08-19 12:00:00,5.34,5.35,5.33,5.34,14400.0,5.34,5.35,5.33,5.34,14400.0
2008-08-19 12:05:00,5.34,5.35,5.32,5.32,41600.0,5.34,5.35,5.32,5.32,41600.0
2008-08-19 12:10:00,5.32,5.34,5.32,5.33,37600.0,5.32,5.34,5.32,5.33,37600.0
2008-08-19 12:15:00,5.33,5.38,5.33,5.37,73200.0,5.33,5.38,5.33,5.37,73200.0
2008-08-19 12:20:00,5.38,5.41,5.38,5.39,11600.0,5.38,5.41,5.38,5.39,11600.0
2008-08-19 12:25:00,5.38,5.4,5.38,5.4,13600.0,5.38,5.4,5.38,5.4,13600.0
2008-08-19 12:30:00,5.41,5.42,5.4,5.41,6800.0,5.41,5.42,5.4,5.41,6800.0
2008-08-19 12:35:00,5.42,5.46,5.42,5.46,11600.0,5.42,5.46,5.42,5.46,11600.0
2008-08-19 12:40:00,5.45,5.45,5.42,5.43,20400.0,5.45,5.45,5.42,5.43,20400.0
2008-08-19 12:45:00,5.43,5.44,5.43,5.44,4400.0,5.43,5.44,5.43,5.44,4400.0
2008-08-19 12:50:00,5.44,5.46,5.44,5.46,4000.0,5.44,5.46,5.44,5.46,4000.0
2008-08-19 12:55:00,5.45,5.46,5.45,5.45,5600.0,5.45,5.46,5.45,5.45,5600.0
2008-08-19 13:00:00,5.45,5.45,5.43,5.43,17200.0,5.45,5.45,5.43,5.43,17200.0
2008-08-19 13:05:00,5.44,5.44,5.43,5.43,5200.0,5.44,5.44,5.43,5.43,5200.0
2008-08-19 13:10:00,5.44,5.46,5.44,5.45,6800.0,5.44,5.46,5.44,5.45,6800.0
2008-08-19 13:15:00,5.46,5.47,5.45,5.45,15600.0,5.46,5.47,5.45,5.45,15600.0
2008-08-19 13:20:00,5.46,5.46,5.4,5.42,28400.0,5.46,5.46,5.4,5.42,28400.0
2008-08-19 13:25:00,5.42,5.46,5.42,5.45,7600.0,5.42,5.46,5.42,5.45,7600.0
2008-08-19 13:30:00,5.45,5.45,5.43,5.43,20800.0,5.45,5.45,5.43,5.43,20800.0
2008-08-19 13:35:00,5.43,5.43,5.41,5.42,23600.0,5.43,5.43,5.41,5.42,23600.0
2008-08-19 13:40:00,5.44,5.45,5.41,5.42,28000.0,5.44,5.45,5.41,5.42,28000.0
2008-08-19 13:45:00,5.42,5.42,5.42,5.42,1200.0,5.42,5.42,5.42,5.42,1200.0
2008-08-19 13:50:00,5.43,5.44,5.41,5.43,24800.0,5.43,5.44,5.41,5.43,24800.0
2008-08-19 13:55:00,5.42,5.43,5.42,5.43,2000.0,5.42,5.43,5.42,5.43,2000.0
2008-08-19 14:00:00,5.43,5.44,5.43,5.44,128000.0,5.43,5.44,5.43,5.44,128000.0
2008-08-19 14:05:00,5.43,5.45,5.42,5.43,60000.0,5.43,5.45,5.42,5.43,60000.0
2008-08-19 14:10:00,5.43,5.44,5.42,5.42,22000.0,5.43,5.44,5.42,5.42,22000.0
2008-08-19 14:15:00,5.42,5.42,5.37,5.4,44800.0,5.42,5.42,5.37,5.4,44800.0
2008-08-19 14:20:00,5.4,5.42,5.39,5.39,42400.0,5.4,5.42,5.39,5.39,42400.0
2008-08-19 14:25:00,5.4,5.41,5.39,5.4,14400.0,5.4,5.41,5.39,5.4,14400.0
2008-08-19 14:30:00,5.4,5.4,5.38,5.38,21600.0,5.4,5.4,5.38,5.38,21600.0
2008-08-19 14:35:00,5.38,5.41,5.38,5.4,24400.0,5.38,5.41,5.38,5.4,24400.0
2008-08-19 14:40:00,5.4,5.4,5.37,5.39,9600.0,5.4,5.4,5.37,5.39,9600.0
2008-08-19 14:45:00,5.4,5.41,5.4,5.4,4000.0,5.4,5.41,5.4,5.4,4000.0
2008-08-19 14:50:00,5.4,5.45,5.4,5.45,20000.0,5.4,5.45,5.4,5.45,20000.0
2008-08-19 14:55:00,5.44,5.45,5.44,5.44,7200.0,5.44,5.45,5.44,5.44,7200.0
2008-08-19 15:00:00,5.43,5.43,5.39,5.4,21200.0,5.43,5.43,5.39,5.4,21200.0
2008-08-19 15:05:00,5.4,5.4,5.4,5.4,2400.0,5.4,5.4,5.4,5.4,2400.0
2008-08-19 15:10:00,5.41,5.42,5.39,5.42,25200.0,5.41,5.42,5.39,5.42,25200.0
2008-08-19 15:15:00,5.42,5.42,5.39,5.42,20800.0,5.42,5.42,5.39,5.42,20800.0
2008-08-19 15:20:00,5.42,5.46,5.42,5.45,20400.0,5.42,5.46,5.42,5.45,20400.0
2008-08-19 15:25:00,5.45,5.46,5.41,5.46,50800.0,5.45,5.46,5.41,5.46,50800.0
2008-08-19 15:30:00,5.46,5.46,5.43,5.43,27200.0,5.46,5.46,5.43,5.43,27200.0
2008-08-19 15:35:00,5.43,5.46,5.43,5.46,12400.0,5.43,5.46,5.43,5.46,12400.0
2008-08-19 15:40:00,5.46,5.46,5.43,5.44,26800.0,5.46,5.46,5.43,5.44,26800.0
2008-08-19 15:45:00,5.44,5.46,5.44,5.45,13600.0,5.44,5.46,5.44,5.45,13600.0
2008-08-19 15:50:00,5.45,5.47,5.45,5.47,30800.0,5.45,5.47,5.45,5.47,30800.0
2008-08-19 15:55:00,5.47,5.49,5.46,5.48,61600.0,5.47,5.49,5.46,5.48,61600.0
2008-08-20 09:30:00,5.46,5.55,5.46,5.51,34400.0,5.46,5.55,5.46,5.51,34400.0
2008-08-20 09:35:00,5.51,5.54,5.47,5.5,26000.0,5.51,5.54,5.47,5.5,26000.0
2008-08-20 09:40:00,5.5,5.5,5.47,5.48,9200.0,5.5,5.5,5.47,5.48,9200.0
2008-08-20 09:45:00,5.47,5.47,5.39,5.39,26800.0,5.47,5.47,5.39,5.39,26800.0
2008-08-20 09:50:00,5.39,5.43,5.39,5.43,22000.0,5.39,5.43,5.39,5.43,22000.0
2008-08-20 09:55:00,5.43,5.46,5.42,5.45,30400.0,5.43,5.46,5.42,5.45,30400.0
2008-08-20 10:00:00,5.45,5.45,5.39,5.4,33600.0,5.45,5.45,5.39,5.4,33600.0
2008-08-20 10:05:00,5.4,5.42,5.38,5.42,34400.0,5.4,5.42,5.38,5.42,34400.0
2008-08-20 10:10:00,5.42,5.44,5.41,5.42,12000.0,5.42,5.44,5.41,5.42,12000.0
2008-08-20 10:15:00,5.43,5.47,5.43,5.44,17600.0,5.43,5.47,5.43,5.44,17600.0
2008-08-20 10:20:00,5.45,5.46,5.43,5.43,12800.0,5.45,5.46,5.43,5.43,12800.0
2008-08-20 10:25:00,5.43,5.43,5.38,5.39,22400.0,5.43,5.43,5.38,5.39,22400.0
2008-08-20 10:30:00,5.38,5.4,5.38,5.4,19200.0,5.38,5.4,5.38,5.4,19200.0
2008-08-20 10:35:00,5.41,5.45,5.41,5.42,15600.0,5.41,5.45,5.41,5.42,15600.0
2008-08-20 10:40:00,5.42,5.42,5.4,5.42,16400.0,5.42,5.42,5.4,5.42,16400.0
2008-08-20 10:45:00,5.42,5.42,5.41,5.42,16800.0,5.42,5.42,5.41,5.42,16800.0
2008-08-20 10:50:00,5.42,5.47,5.42,5.47,23600.0,5.42,5.47,5.42,5.47,23600.0
2008-08-20 10:55:00,5.47,5.52,5.46,5.5,23600.0,5.47,5.52,5.46,5.5,23600.0
2008-08-20 11:00:00,5.51,5.51,5.43,5.43,16800.0,5.51,5.51,5.43,5.43,16800.0
2008-08-20 11:05:00,5.43,5.43,5.4,5.41,14800.0,5.43,5.43,5.4,5.41,14800.0
2008-08-20 11:10:00,5.41,5.42,5.4,5.42,18400.0,5.41,5.42,5.4,5.42,18400.0
2008-08-20 11:15:00,5.42,5.42,5.4,5.4,14800.0,5.42,5.42,5.4,5.4,14800.0
2008-08-20 11:20:00,5.4,5.41,5.4,5.41,8400.0,5.4,5.41,5.4,5.41,8400.0
2008-08-20 11:25:00,5.4,5.4,5.39,5.4,8800.0,5.4,5.4,5.39,5.4,8800.0
2008-08-20 11:30:00,5.4,5.4,5.4,5.4,5600.0,5.4,5.4,5.4,5.4,5600.0
2008-08-20 11:35:00,5.4,5.4,5.4,5.4,6800.0,5.4,5.4,5.4,5.4,6800.0
2008-08-20 11:40:00,5.4,5.47,5.4,5.47,31600.0,5.4,5.47,5.4,5.47,31600.0
2008-08-20 11:45:00,5.47,5.47,5.44,5.44,22800.0,5.47,5.47,5.44,5.44,22800.0
2008-08-20 11:50:00,5.44,5.44,5.44,5.44,800.0,5.44,5.44,5.44,5.44,800.0
2008-08-20 11:55:00,5.44,5.44,5.44,5.44,4000.0,5.44,5.44,5.44,5.44,4000.0
2008-08-20 12:00:00,5.44,5.44,5.43,5.44,6800.0,5.44,5.44,5.43,5.44,6800.0
2008-08-20 12:05:00,5.44,5.44,5.43,5.43,16400.0,5.44,5.44,5.43,5.43,16400.0
2008-08-20 12:10:00,5.43,5.43,5.4,5.4,16400.0,5.43,5.43,5.4,5.4,16400.0
2008-08-20 12:15:00,5.4,5.43,5.4,5.42,14400.0,5.4,5.43,5.4,5.42,14400.0
2008-08-20 12:20:00,5.42,5.42,5.4,5.41,15600.0,5.42,5.42,5.4,5.41,15600.0
2008-08-20 12:25:00,5.42,5.42,5.41,5.41,3600.0,5.42,5.42,5.41,5.41,3600.0
2008-08-20 12:30:00,5.41,5.42,5.41,5.41,5600.0,5.41,5.42,5.41,5.41,5600.0
2008-08-20 12:35:00,5.41,5.41,5.4,5.41,4800.0,5.41,5.41,5.4,5.41,4800.0
2008-08-20 12:40:00,5.41,5.41,5.4,5.4,2400.0,5.41,5.41,5.4,5.4,2400.0
2008-08-20 12:45:00,5.4,5.4,5.4,5.4,7200.0,5.4,5.4,5.4,5.4,7200.0
2008-08-20 12:50:00,5.4,5.4,5.39,5.39,11200.0,5.4,5.4,5.39,5.39,11200.0
2008-08-20 12:55:00,5.4,5.4,5.4,5.4,800.0,5.4,5.4,5.4,5.4,800.0
2008-08-20 13:00:00,5.39,5.4,5.39,5.4,4800.0,5.39,5.4,5.39,5.4,4800.0
2008-08-20 13:05:00,5.4,5.42,5.4,5.42,7600.0,5.4,5.42,5.4,5.42,7600.0
2008-08-20 13:10:00,5.42,5.42,5.42,5.42,6800.0,5.42,5.42,5.42,5.42,6800.0
2008-08-20 13:15:00,5.42,5.44,5.42,5.44,7600.0,5.42,5.44,5.42,5.44,7600.0
2008-08-20 13:20:00,5.44,5.44,5.43,5.43,11600.0,5.44,5.44,5.43,5.43,11600.0
2008-08-20 13:25:00,5.43,5.43,5.42,5.43,15200.0,5.43,5.43,5.42,5.43,15200.0
2008-08-20 13:30:00,5.43,5.44,5.43,5.43,2800.0,5.43,5.44,5.43,5.43,2800.0
2008-08-20 13:35:00,5.43,5.46,5.43,5.45,8400.0,5.43,5.46,5.43,5.45,8400.0
2008-08-20 13:40:00,5.45,5.46,5.45,5.45,1200.0,5.45,5.46,5.45,5.45,1200.0
2008-08-20 13:45:00,5.45,5.49,5.45,5.49,22800.0,5.45,5.49,5.45,5.49,22800.0
2008-08-20 13:50:00,5.48,5.48,5.44,5.44,28800.0,5.48,5.48,5.44,5.44,28800.0
2008-08-20 13:55:00,5.44,5.45,5.44,5.45,1600.0,5.44,5.45,5.44,5.45,1600.0
2008-08-20 14:00:00,5.45,5.45,5.43,5.43,15600.0,5.45,5.45,5.43,5.43,15600.0
2008-08-20 14:05:00,5.43,5.43,5.41,5.41,10400.0,5.43,5.43,5.41,5.41,10400.0
2008-08-20 14:10:00,5.41,5.41,5.38,5.39,16800.0,5.41,5.41,5.38,5.39,16800.0
2008-08-20 14:15:00,5.38,5.39,5.36,5.36,20400.0,5.38,5.39,5.36,5.36,20400.0
2008-08-20 14:20:00,5.36,5.38,5.35,5.38,22000.0,5.36,5.38,5.35,5.38,22000.0
2008-08-20 14:25:00,5.38,5.38,5.38,5.38,3600.0,5.38,5.38,5.38,5.38,3600.0
2008-08-20 14:30:00,5.37,5.38,5.37,5.37,6000.0,5.37,5.38,5.37,5.37,6000.0
2008-08-20 14:35:00,5.38,5.41,5.37,5.37,14400.0,5.38,5.41,5.37,5.37,14400.0
2008-08-20 14:40:00,5.38,5.4,5.37,5.4,9200.0,5.38,5.4,5.37,5.4,9200.0
2008-08-20 14:45:00,5.4,5.4,5.39,5.39,5200.0,5.4,5.4,5.39,5.39,5200.0
2008-08-20 14:50:00,5.39,5.42,5.38,5.41,8400.0,5.39,5.42,5.38,5.41,8400.0
2008-08-20 14:55:00,5.41,5.42,5.41,5.42,7200.0,5.41,5.42,5.41,5.42,7200.0
2008-08-20 15:00:00,5.42,5.42,5.39,5.42,27600.0,5.42,5.42,5.39,5.42,27600.0
2008-08-20 15:05:00,5.42,5.42,5.41,5.41,4800.0,5.42,5.42,5.41,5.41,4800.0
2008-08-20 15:10:00,5.41,5.41,5.39,5.39,9200.0,5.41,5.41,5.39,5.39,9200.0
2008-08-20 15:15:00,5.39,5.39,5.37,5.37,7200.0,5.39,5.39,5.37,5.37,7200.0
2008-08-20 15:20:00,5.37,5.37,5.36,5.37,6800.0,5.37,5.37,5.36,5.37,6800.0
2008-08-20 15:25:00,5.36,5.38,5.36,5.38,10800.0,5.36,5.38,5.36,5.38,10800.0
2008-08-20 15:30:00,5.39,5.39,5.38,5.39,6400.0,5.39,5.39,5.38,5.39,6400.0
2008-08-20 15:35:00,5.39,5.39,5.39,5.39,8400.0,5.39,5.39,5.39,5.39,8400.0
2008-08-20 15:40:00,5.39,5.4,5.39,5.4,11200.0,5.39,5.4,5.39,5.4,11200.0
2008-08-20 15:45:00,5.4,5.41,5.4,5.41,19200.0,5.4,5.41,5.4,5.41,19200.0
2008-08-20 15:50:00,5.42,5.42,5.41,5.42,26800.0,5.42,5.42,5.41,5.42,26800.0
2008-08-20 15:55:00,5.43,5.44,5.43,5.44,39600.0,5.43,5.44,5.43,5.44,39600.0
2008-08-21 09:30:00,5.42,5.53,5.42,5.53,29600.0,5.42,5.53,5.42,5.53,29600.0
2008-08-21 09:35:00,5.53,5.59,5.53,5.59,44400.0,5.53,5.59,5.53,5.59,44400.0
2008-08-21 09:40:00,5.59,5.59,5.56,5.56,57600.0,5.59,5.59,5.56,5.56,57600.0
2008-08-21 09:45:00,5.57,5.6,5.53,5.54,63600.0,5.57,5.6,5.53,5.54,63600.0
2008-08-21 09:50:00,5.54,5.6,5.54,5.59,33200.0,5.54,5.6,5.54,5.59,33200.0
2008-08-21 09:55:00,5.59,5.61,5.58,5.59,18400.0,5.59,5.61,5.58,5.59,18400.0
2008-08-21 10:00:00,5.58,5.6,5.57,5.58,26800.0,5.58,5.6,5.57,5.58,26800.0
2008-08-21 10:05:00,5.57,5.57,5.52,5.52,34400.0,5.57,5.57,5.52,5.52,34400.0
2008-08-21 10:10:00,5.53,5.53,5.51,5.51,14400.0,5.53,5.53,5.51,5.51,14400.0
2008-08-21 10:15:00,5.52,5.57,5.51,5.57,18000.0,5.52,5.57,5.51,5.57,18000.0
2008-08-21 10:20:00,5.57,5.62,5.57,5.6,31200.0,5.57,5.62,5.57,5.6,31200.0
2008-08-21 10:25:00,5.6,5.6,5.58,5.6,8000.0,5.6,5.6,5.58,5.6,8000.0
2008-08-21 10:30:00,5.6,5.6,5.58,5.59,15200.0,5.6,5.6,5.58,5.59,15200.0
2008-08-21 10:35:00,5.6,5.62,5.6,5.61,28800.0,5.6,5.62,5.6,5.61,28800.0
2008-08-21 10:40:00,5.61,5.61,5.59,5.59,58400.0,5.61,5.61,5.59,5.59,58400.0
2008-08-21 10:45:00,5.59,5.59,5.55,5.56,11600.0,5.59,5.59,5.55,5.56,11600.0
2008-08-21 10:50:00,5.56,5.56,5.55,5.55,28800.0,5.56,5.56,5.55,5.55,28800.0
2008-08-21 10:55:00,5.54,5.54,5.53,5.54,4000.0,5.54,5.54,5.53,5.54,4000.0
2008-08-21 11:00:00,5.54,5.54,5.53,5.54,3600.0,5.54,5.54,5.53,5.54,3600.0
2008-08-21 11:05:00,5.54,5.54,5.53,5.53,13200.0,5.54,5.54,5.53,5.53,13200.0
2008-08-21 11:10:00,5.53,5.53,5.51,5.51,22000.0,5.53,5.53,5.51,5.51,22000.0
2008-08-21 11:15:00,5.51,5.51,5.49,5.5,16400.0,5.51,5.51,5.49,5.5,16400.0
2008-08-21 11:20:00,5.51,5.56,5.51,5.56,16000.0,5.51,5.56,5.51,5.56,16000.0
2008-08-21 11:25:00,5.57,5.57,5.57,5.57,16400.0,5.57,5.57,5.57,5.57,16400.0
2008-08-21 11:30:00,5.57,5.57,5.54,5.55,14800.0,5.57,5.57,5.54,5.55,14800.0
2008-08-21 11:35:00,5.55,5.58,5.55,5.58,12400.0,5.55,5.58,5.55,5.58,12400.0
2008-08-21 11:40:00,5.58,5.67,5.58,5.65,42800.0,5.58,5.67,5.58,5.65,42800.0
2008-08-21 11:45:00,5.65,5.65,5.62,5.62,6800.0,5.65,5.65,5.62,5.62,6800.0
2008-08-21 11:50:00,5.62,5.63,5.59,5.59,22000.0,5.62,5.63,5.59,5.59,22000.0
2008-08-21 11:55:00,5.6,5.63,5.6,5.62,11600.0,5.6,5.63,5.6,5.62,11600.0
2008-08-21 12:00:00,5.63,5.67,5.63,5.67,16800.0,5.63,5.67,5.63,5.67,16800.0
2008-08-21 12:05:00,5.67,5.67,5.66,5.67,6400.0,5.67,5.67,5.66,5.67,6400.0
2008-08-21 12:10:00,5.67,5.67,5.63,5.65,18800.0,5.67,5.67,5.63,5.65,18800.0
2008-08-21 12:15:00,5.64,5.65,5.64,5.64,11600.0,5.64,5.65,5.64,5.64,11600.0
2008-08-21 12:20:00,5.64,5.64,5.62,5.62,26000.0,5.64,5.64,5.62,5.62,26000.0
2008-08-21 12:25:00,5.62,5.62,5.61,5.61,7600.0,5.62,5.62,5.61,5.61,7600.0
2008-08-21 12:30:00,5.61,5.64,5.61,5.64,13200.0,5.61,5.64,5.61,5.64,13200.0
2008-08-21 12:35:00,5.64,5.65,5.64,5.65,8800.0,5.64,5.65,5.64,5.65,8800.0
2008-08-21 12:40:00,5.65,5.65,5.62,5.63,10400.0,5.65,5.65,5.62,5.63,10400.0
2008-08-21 12:45:00,5.63,5.63,5.63,5.63,5600.0,5.63,5.63,5.63,5.63,5600.0
2008-08-21 12:50:00,5.63,5.66,5.63,5.66,8400.0,5.63,5.66,5.63,5.66,8400.0
2008-08-21 12:55:00,5.66,5.68,5.66,5.67,34400.0,5.66,5.68,5.66,5.67,34400.0
2008-08-21 13:00:00,5.68,5.68,5.67,5.68,24800.0,5.68,5.68,5.67,5.68,24800.0
2008-08-21 13:05:00,5.68,5.7,5.67,5.69,41200.0,5.68,5.7,5.67,5.69,41200.0
2008-08-21 13:10:00,5.68,5.69,5.66,5.69,42000.0,5.68,5.69,5.66,5.69,42000.0
2008-08-21 13:15:00,5.69,5.69,5.68,5.68,6000.0,5.69,5.69,5.68,5.68,6000.0
2008-08-21 13:20:00,5.68,5.68,5.67,5.67,6400.0,5.68,5.68,5.67,5.67,6400.0
2008-08-21 13:25:00,5.67,5.67,5.67,5.67,2400.0,5.67,5.67,5.67,5.67,2400.0
2008-08-21 13:30:00,5.67,5.67,5.67,5.67,5600.0,5.67,5.67,5.67,5.67,5600.0
2008-08-21 13:35:00,5.67,5.71,5.67,5.7,14400.0,5.67,5.71,5.67,5.7,14400.0
2008-08-21 13:40:00,5.7,5.71,5.68,5.68,10400.0,5.7,5.71,5.68,5.68,10400.0
2008-08-21 13:45:00,5.68,5.68,5.68,5.68,7600.0,5.68,5.68,5.68,5.68,7600.0
2008-08-21 13:50:00,5.68,5.69,5.68,5.69,5200.0,5.68,5.69,5.68,5.69,5200.0
2008-08-21 13:55:00,5.68,5.69,5.67,5.68,12000.0,5.68,5.69,5.67,5.68,12000.0
2008-08-21 14:00:00,5.68,5.69,5.68,5.69,40000.0,5.68,5.69,5.68,5.69,40000.0
2008-08-21 14:05:00,5.69,5.69,5.68,5.69,10400.0,5.69,5.69,5.68,5.69,10400.0
2008-08-21 14:10:00,5.69,5.71,5.69,5.71,13600.0,5.69,5.71,5.69,5.71,13600.0
2008-08-21 14:15:00,5.71,5.71,5.69,5.69,10000.0,5.71,5.71,5.69,5.69,10000.0
2008-08-21 14:20:00,5.69,5.72,5.69,5.69,28000.0,5.69,5.72,5.69,5.69,28000.0
2008-08-21 14:25:00,5.7,5.71,5.7,5.7,9200.0,5.7,5.71,5.7,5.7,9200.0
2008-08-21 14:30:00,5.7,5.73,5.7,5.72,18400.0,5.7,5.73,5.7,5.72,18400.0
2008-08-21 14:35:00,5.72,5.72,5.71,5.71,13600.0,5.72,5.72,5.71,5.71,13600.0
2008-08-21 14:40:00,5.7,5.7,5.68,5.69,5600.0,5.7,5.7,5.68,5.69,5600.0
2008-08-21 14:45:00,5.68,5.71,5.68,5.7,28000.0,5.68,5.71,5.68,5.7,28000.0
2008-08-21 14:50:00,5.69,5.69,5.68,5.68,11200.0,5.69,5.69,5.68,5.68,11200.0
2008-08-21 14:55:00,5.68,5.69,5.68,5.68,17600.0,5.68,5.69,5.68,5.68,17600.0
2008-08-21 15:00:00,5.68,5.7,5.68,5.69,15600.0,5.68,5.7,5.68,5.69,15600.0
2008-08-21 15:05:00,5.69,5.69,5.67,5.68,14800.0,5.69,5.69,5.67,5.68,14800.0
2008-08-21 15:10:00,5.68,5.72,5.68,5.7,36000.0,5.68,5.72,5.68,5.7,36000.0
2008-08-21 15:15:00,5.7,5.72,5.7,5.71,20000.0,5.7,5.72,5.7,5.71,20000.0
2008-08-21 15:20:00,5.7,5.7,5.69,5.7,22800.0,5.7,5.7,5.69,5.7,22800.0
2008-08-21 15:25:00,5.69,5.7,5.68,5.69,31600.0,5.69,5.7,5.68,5.69,31600.0
2008-08-21 15:30:00,5.68,5.69,5.68,5.68,21200.0,5.68,5.69,5.68,5.68,21200.0
2008-08-21 15:35:00,5.68,5.69,5.68,5.68,18800.0,5.68,5.69,5.68,5.68,18800.0
2008-08-21 15:40:00,5.68,5.69,5.67,5.69,25600.0,5.68,5.69,5.67,5.69,25600.0
2008-08-21 15:45:00,5.69,5.71,5.68,5.68,66000.0,5.69,5.71,5.68,5.68,66000.0
2008-08-21 15:50:00,5.68,5.68,5.66,5.66,26800.0,5.68,5.68,5.66,5.66,26800.0
2008-08-21 15:55:00,5.66,5.66,5.64,5.65,42800.0,5.66,5.66,5.64,5.65,42800.0
2008-08-22 09:30:00,5.71,5.74,5.69,5.73,22800.0,5.71,5.74,5.69,5.73,22800.0
2008-08-22 09:35:00,5.71,5.72,5.67,5.7,34800.0,5.71,5.72,5.67,5.7,34800.0
2008-08-22 09:40:00,5.7,5.78,5.7,5.76,20400.0,5.7,5.78,5.7,5.76,20400.0
2008-08-22 09:45:00,5.77,5.82,5.77,5.82,21200.0,5.77,5.82,5.77,5.82,21200.0
2008-08-22 09:50:00,5.82,5.82,5.77,5.8,51600.0,5.82,5.82,5.77,5.8,51600.0
2008-08-22 09:55:00,5.81,5.83,5.79,5.82,22800.0,5.81,5.83,5.79,5.82,22800.0
2008-08-22 10:00:00,5.83,5.86,5.81,5.82,22000.0,5.83,5.86,5.81,5.82,22000.0
2008-08-22 10:05:00,5.81,5.84,5.81,5.84,19600.0,5.81,5.84,5.81,5.84,19600.0
2008-08-22 10:10:00,5.83,5.84,5.81,5.81,31200.0,5.83,5.84,5.81,5.81,31200.0
2008-08-22 10:15:00,5.81,5.86,5.8,5.86,26000.0,5.81,5.86,5.8,5.86,26000.0
2008-08-22 10:20:00,5.86,5.86,5.84,5.84,3200.0,5.86,5.86,5.84,5.84,3200.0
2008-08-22 10:25:00,5.84,5.86,5.84,5.85,9600.0,5.84,5.86,5.84,5.85,9600.0
2008-08-22 10:30:00,5.85,5.87,5.84,5.86,78000.0,5.85,5.87,5.84,5.86,78000.0
2008-08-22 10:35:00,5.85,5.9,5.85,5.88,28800.0,5.85,5.9,5.85,5.88,28800.0
2008-08-22 10:40:00,5.88,5.9,5.87,5.89,12000.0,5.88,5.9,5.87,5.89,12000.0
2008-08-22 10:45:00,5.9,5.92,5.88,5.88,41200.0,5.9,5.92,5.88,5.88,41200.0
2008-08-22 10:50:00,5.87,5.88,5.85,5.85,6400.0,5.87,5.88,5.85,5.85,6400.0
2008-08-22 10:55:00,5.84,5.84,5.82,5.82,3600.0,5.84,5.84,5.82,5.82,3600.0
2008-08-22 11:00:00,5.82,5.83,5.81,5.82,6400.0,5.82,5.83,5.81,5.82,6400.0
2008-08-22 11:05:00,5.82,5.82,5.82,5.82,5600.0,5.82,5.82,5.82,5.82,5600.0
2008-08-22 11:10:00,5.82,5.82,5.81,5.82,9200.0,5.82,5.82,5.81,5.82,9200.0
2008-08-22 11:15:00,5.82,5.82,5.82,5.82,1600.0,5.82,5.82,5.82,5.82,1600.0
2008-08-22 11:20:00,5.82,5.83,5.81,5.83,20400.0,5.82,5.83,5.81,5.83,20400.0
2008-08-22 11:25:00,5.82,5.85,5.82,5.85,18000.0,5.82,5.85,5.82,5.85,18000.0
2008-08-22 11:30:00,5.85,5.88,5.84,5.87,22000.0,5.85,5.88,5.84,5.87,22000.0
2008-08-22 11:35:00,5.87,5.9,5.87,5.88,23600.0,5.87,5.9,5.87,5.88,23600.0
2008-08-22 11:40:00,5.88,5.9,5.86,5.89,157200.0,5.88,5.9,5.86,5.89,157200.0
2008-08-22 11:45:00,5.88,5.89,5.88,5.89,14000.0,5.88,5.89,5.88,5.89,14000.0
2008-08-22 11:50:00,5.9,5.9,5.89,5.89,16800.0,5.9,5.9,5.89,5.89,16800.0
2008-08-22 11:55:00,5.89,5.91,5.89,5.9,13200.0,5.89,5.91,5.89,5.9,13200.0
2008-08-22 12:00:00,5.9,5.92,5.89,5.89,25600.0,5.9,5.92,5.89,5.89,25600.0
2008-08-22 12:05:00,5.9,5.91,5.89,5.9,13200.0,5.9,5.91,5.89,5.9,13200.0
2008-08-22 12:10:00,5.89,5.89,5.89,5.89,4800.0,5.89,5.89,5.89,5.89,4800.0
2008-08-22 12:15:00,5.88,5.89,5.88,5.89,3600.0,5.88,5.89,5.88,5.89,3600.0
2008-08-22 12:20:00,5.88,5.88,5.88,5.88,17200.0,5.88,5.88,5.88,5.88,17200.0
2008-08-22 12:25:00,5.89,5.89,5.89,5.89,20000.0,5.89,5.89,5.89,5.89,20000.0
2008-08-22 12:30:00,5.89,5.89,5.89,5.89,9600.0,5.89,5.89,5.89,5.89,9600.0
2008-08-22 12:35:00,5.89,5.89,5.89,5.89,3600.0,5.89,5.89,5.89,5.89,3600.0
2008-08-22 12:40:00,5.89,5.9,5.89,5.89,14800.0,5.89,5.9,5.89,5.89,14800.0
2008-08-22 12:45:00,5.89,5.89,5.89,5.89,9200.0,5.89,5.89,5.89,5.89,9200.0
2008-08-22 12:50:00,5.89,5.91,5.88,5.91,24000.0,5.89,5.91,5.88,5.91,24000.0
2008-08-22 12:55:00,5.91,5.91,5.9,5.9,6000.0,5.91,5.91,5.9,5.9,6000.0
2008-08-22 13:00:00,5.9,5.92,5.9,5.91,24000.0,5.9,5.92,5.9,5.91,24000.0
2008-08-22 13:05:00,5.91,5.91,5.9,5.91,6400.0,5.91,5.91,5.9,5.91,6400.0
2008-08-22 13:10:00,5.91,5.92,5.91,5.92,14400.0,5.91,5.92,5.91,5.92,14400.0
2008-08-22 13:15:00,5.92,5.92,5.91,5.91,4000.0,5.92,5.92,5.91,5.91,4000.0
2008-08-22 13:20:00,5.91,5.91,5.9,5.9,10400.0,5.91,5.91,5.9,5.9,10400.0
2008-08-22 13:25:00,5.9,5.91,5.89,5.9,10400.0,5.9,5.91,5.89,5.9,10400.0
2008-08-22 13:30:00,5.9,5.92,5.9,5.91,15600.0,5.9,5.92,5.9,5.91,15600.0
2008-08-22 13:35:00,5.91,5.91,5.9,5.9,6000.0,5.91,5.91,5.9,5.9,6000.0
2008-08-22 13:40:00,5.9,5.91,5.9,5.91,12000.0,5.9,5.91,5.9,5.91,12000.0
2008-08-22 13:45:00,5.91,5.91,5.9,5.9,4400.0,5.91,5.91,5.9,5.9,4400.0
2008-08-22 13:50:00,5.9,5.91,5.9,5.9,13200.0,5.9,5.91,5.9,5.9,13200.0
2008-08-22 13:55:00,5.91,5.91,5.9,5.9,10000.0,5.91,5.91,5.9,5.9,10000.0
2008-08-22 14:00:00,5.9,5.91,5.9,5.9,13200.0,5.9,5.91,5.9,5.9,13200.0
2008-08-22 14:05:00,5.9,5.9,5.9,5.9,6800.0,5.9,5.9,5.9,5.9,6800.0
2008-08-22 14:10:00,5.9,5.9,5.9,5.9,9600.0,5.9,5.9,5.9,5.9,9600.0
2008-08-22 14:15:00,5.9,5.92,5.89,5.92,51200.0,5.9,5.92,5.89,5.92,51200.0
2008-08-22 14:20:00,5.92,5.95,5.92,5.94,28400.0,5.92,5.95,5.92,5.94,28400.0
2008-08-22 14:25:00,5.94,5.94,5.92,5.93,25200.0,5.94,5.94,5.92,5.93,25200.0
2008-08-22 14:30:00,5.93,5.95,5.93,5.94,19200.0,5.93,5.95,5.93,5.94,19200.0
2008-08-22 14:35:00,5.94,5.95,5.94,5.94,18800.0,5.94,5.95,5.94,5.94,18800.0
2008-08-22 14:40:00,5.94,5.95,5.92,5.93,28400.0,5.94,5.95,5.92,5.93,28400.0
2008-08-22 14:45:00,5.93,5.93,5.9,5.9,16400.0,5.93,5.93,5.9,5.9,16400.0
2008-08-22 14:50:00,5.9,5.92,5.9,5.92,28400.0,5.9,5.92,5.9,5.92,28400.0
2008-08-22 14:55:00,5.92,5.92,5.91,5.91,20800.0,5.92,5.92,5.91,5.91,20800.0
2008-08-22 15:00:00,5.91,5.91,5.9,5.9,11200.0,5.91,5.91,5.9,5.9,11200.0
2008-08-22 15:05:00,5.91,5.93,5.9,5.92,32000.0,5.91,5.93,5.9,5.92,32000.0
2008-08-22 15:10:00,5.92,5.94,5.92,5.93,35200.0,5.92,5.94,5.92,5.93,35200.0
2008-08-22 15:15:00,5.93,5.95,5.93,5.94,18400.0,5.93,5.95,5.93,5.94,18400.0
2008-08-22 15:20:00,5.94,5.94,5.94,5.94,22400.0,5.94,5.94,5.94,5.94,22400.0
2008-08-22 15:25:00,5.94,5.94,5.93,5.93,18800.0,5.94,5.94,5.93,5.93,18800.0
2008-08-22 15:30:00,5.94,5.95,5.93,5.94,40000.0,5.94,5.95,5.93,5.94,40000.0
2008-08-22 15:35:00,5.95,5.95,5.94,5.95,52400.0,5.95,5.95,5.94,5.95,52400.0
2008-08-22 15:40:00,5.95,5.96,5.94,5.94,30800.0,5.95,5.96,5.94,5.94,30800.0
2008-08-22 15:45:00,5.94,5.95,5.94,5.95,46800.0,5.94,5.95,5.94,5.95,46800.0
2008-08-22 15:50:00,5.95,5.95,5.93,5.95,63600.0,5.95,5.95,5.93,5.95,63600.0
2008-08-22 15:55:00,5.95,5.95,5.93,5.95,67200.0,5.95,5.95,5.93,5.95,67200.0
2008-08-25 09:30:00,5.94,5.97,5.92,5.94,35600.0,5.94,5.97,5.92,5.94,35600.0
2008-08-25 09:35:00,5.95,5.97,5.92,5.97,63200.0,5.95,5.97,5.92,5.97,63200.0
2008-08-25 09:40:00,5.95,5.96,5.91,5.92,50000.0,5.95,5.96,5.91,5.92,50000.0
2008-08-25 09:45:00,5.9,5.92,5.87,5.9,52400.0,5.9,5.92,5.87,5.9,52400.0
2008-08-25 09:50:00,5.9,5.9,5.84,5.86,25600.0,5.9,5.9,5.84,5.86,25600.0
2008-08-25 09:55:00,5.87,5.9,5.84,5.84,53600.0,5.87,5.9,5.84,5.84,53600.0
2008-08-25 10:00:00,5.86,5.89,5.83,5.85,55600.0,5.86,5.89,5.83,5.85,55600.0
2008-08-25 10:05:00,5.86,5.86,5.84,5.84,25600.0,5.86,5.86,5.84,5.84,25600.0
2008-08-25 10:10:00,5.84,5.84,5.82,5.84,31600.0,5.84,5.84,5.82,5.84,31600.0
2008-08-25 10:15:00,5.84,5.84,5.83,5.84,39200.0,5.84,5.84,5.83,5.84,39200.0
2008-08-25 10:20:00,5.84,5.87,5.84,5.85,31200.0,5.84,5.87,5.84,5.85,31200.0
2008-08-25 10:25:00,5.85,5.85,5.84,5.84,12000.0,5.85,5.85,5.84,5.84,12000.0
2008-08-25 10:30:00,5.83,5.87,5.83,5.87,12000.0,5.83,5.87,5.83,5.87,12000.0
2008-08-25 10:35:00,5.86,5.87,5.84,5.84,15200.0,5.86,5.87,5.84,5.84,15200.0
2008-08-25 10:40:00,5.84,5.85,5.83,5.85,14800.0,5.84,5.85,5.83,5.85,14800.0
2008-08-25 10:45:00,5.85,5.85,5.81,5.83,25600.0,5.85,5.85,5.81,5.83,25600.0
2008-08-25 10:50:00,5.82,5.82,5.77,5.79,24800.0,5.82,5.82,5.77,5.79,24800.0
2008-08-25 10:55:00,5.79,5.81,5.78,5.79,17600.0,5.79,5.81,5.78,5.79,17600.0
2008-08-25 11:00:00,5.79,5.79,5.77,5.77,9200.0,5.79,5.79,5.77,5.77,9200.0
2008-08-25 11:05:00,5.77,5.77,5.75,5.75,9600.0,5.77,5.77,5.75,5.75,9600.0
2008-08-25 11:10:00,5.75,5.76,5.73,5.74,10800.0,5.75,5.76,5.73,5.74,10800.0
2008-08-25 11:15:00,5.74,5.75,5.74,5.74,8000.0,5.74,5.75,5.74,5.74,8000.0
2008-08-25 11:20:00,5.74,5.74,5.73,5.74,4400.0,5.74,5.74,5.73,5.74,4400.0
2008-08-25 11:25:00,5.74,5.74,5.73,5.73,2800.0,5.74,5.74,5.73,5.73,2800.0
2008-08-25 11:30:00,5.74,5.76,5.74,5.76,12800.0,5.74,5.76,5.74,5.76,12800.0
2008-08-25 11:35:00,5.77,5.77,5.77,5.77,4800.0,5.77,5.77,5.77,5.77,4800.0
2008-08-25 11:40:00,5.77,5.78,5.77,5.78,4800.0,5.77,5.78,5.77,5.78,4800.0
2008-08-25 11:45:00,5.78,5.78,5.77,5.78,20000.0,5.78,5.78,5.77,5.78,20000.0
2008-08-25 11:50:00,5.77,5.77,5.77,5.77,1200.0,5.77,5.77,5.77,5.77,1200.0
2008-08-25 11:55:00,5.77,5.77,5.74,5.74,16400.0,5.77,5.77,5.74,5.74,16400.0
2008-08-25 12:00:00,5.75,5.76,5.74,5.75,16800.0,5.75,5.76,5.74,5.75,16800.0
2008-08-25 12:05:00,5.74,5.76,5.73,5.75,12800.0,5.74,5.76,5.73,5.75,12800.0
2008-08-25 12:10:00,5.75,5.75,5.75,5.75,10000.0,5.75,5.75,5.75,5.75,10000.0
2008-08-25 12:15:00,5.74,5.76,5.74,5.76,20400.0,5.74,5.76,5.74,5.76,20400.0
2008-08-25 12:20:00,5.76,5.76,5.76,5.76,2400.0,5.76,5.76,5.76,5.76,2400.0
2008-08-25 12:25:00,5.76,5.76,5.74,5.75,15600.0,5.76,5.76,5.74,5.75,15600.0
2008-08-25 12:30:00,5.75,5.75,5.72,5.73,16800.0,5.75,5.75,5.72,5.73,16800.0
2008-08-25 12:35:00,5.72,5.72,5.7,5.7,5600.0,5.72,5.72,5.7,5.7,5600.0
2008-08-25 12:40:00,5.7,5.7,5.69,5.69,17200.0,5.7,5.7,5.69,5.69,17200.0
2008-08-25 12:45:00,5.68,5.69,5.66,5.67,20000.0,5.68,5.69,5.66,5.67,20000.0
2008-08-25 12:50:00,5.68,5.69,5.67,5.69,13200.0,5.68,5.69,5.67,5.69,13200.0
2008-08-25 12:55:00,5.69,5.71,5.69,5.71,2400.0,5.69,5.71,5.69,5.71,2400.0
2008-08-25 13:00:00,5.71,5.74,5.7,5.73,22000.0,5.71,5.74,5.7,5.73,22000.0
2008-08-25 13:05:00,5.74,5.75,5.73,5.75,23600.0,5.74,5.75,5.73,5.75,23600.0
2008-08-25 13:10:00,5.75,5.75,5.75,5.75,11200.0,5.75,5.75,5.75,5.75,11200.0
2008-08-25 13:15:00,5.75,5.75,5.75,5.75,11200.0,5.75,5.75,5.75,5.75,11200.0
2008-08-25 13:20:00,5.75,5.76,5.75,5.75,7200.0,5.75,5.76,5.75,5.75,7200.0
2008-08-25 13:25:00,5.76,5.76,5.75,5.75,4400.0,5.76,5.76,5.75,5.75,4400.0
2008-08-25 13:30:00,5.75,5.76,5.75,5.75,5200.0,5.75,5.76,5.75,5.75,5200.0
2008-08-25 13:35:00,5.75,5.75,5.75,5.75,6800.0,5.75,5.75,5.75,5.75,6800.0
2008-08-25 13:40:00,5.75,5.77,5.75,5.77,13200.0,5.75,5.77,5.75,5.77,13200.0
2008-08-25 13:45:00,5.76,5.77,5.76,5.76,15200.0,5.76,5.77,5.76,5.76,15200.0
2008-08-25 13:50:00,5.76,5.78,5.76,5.78,6400.0,5.76,5.78,5.76,5.78,6400.0
2008-08-25 13:55:00,5.78,5.78,5.74,5.75,21600.0,5.78,5.78,5.74,5.75,21600.0
2008-08-25 14:00:00,5.75,5.75,5.75,5.75,7600.0,5.75,5.75,5.75,5.75,7600.0
2008-08-25 14:05:00,5.75,5.78,5.75,5.78,11600.0,5.75,5.78,5.75,5.78,11600.0
2008-08-25 14:10:00,5.78,5.79,5.78,5.79,6000.0,5.78,5.79,5.78,5.79,6000.0
2008-08-25 14:15:00,5.79,5.79,5.78,5.79,7200.0,5.79,5.79,5.78,5.79,7200.0
2008-08-25 14:20:00,5.79,5.79,5.77,5.78,13200.0,5.79,5.79,5.77,5.78,13200.0
2008-08-25 14:25:00,5.78,5.78,5.77,5.77,8400.0,5.78,5.78,5.77,5.77,8400.0
2008-08-25 14:30:00,5.77,5.77,5.76,5.77,2800.0,5.77,5.77,5.76,5.77,2800.0
2008-08-25 14:35:00,5.77,5.77,5.75,5.75,16000.0,5.77,5.77,5.75,5.75,16000.0
2008-08-25 14:40:00,5.75,5.75,5.75,5.75,5600.0,5.75,5.75,5.75,5.75,5600.0
2008-08-25 14:45:00,5.75,5.77,5.75,5.77,16000.0,5.75,5.77,5.75,5.77,16000.0
2008-08-25 14:50:00,5.77,5.77,5.76,5.76,6400.0,5.77,5.77,5.76,5.76,6400.0
2008-08-25 14:55:00,5.77,5.77,5.74,5.75,18800.0,5.77,5.77,5.74,5.75,18800.0
2008-08-25 15:00:00,5.75,5.76,5.75,5.76,18400.0,5.75,5.76,5.75,5.76,18400.0
2008-08-25 15:05:00,5.75,5.76,5.75,5.76,26400.0,5.75,5.76,5.75,5.76,26400.0
2008-08-25 15:10:00,5.75,5.76,5.75,5.75,10400.0,5.75,5.76,5.75,5.75,10400.0
2008-08-25 15:15:00,5.75,5.78,5.75,5.77,43600.0,5.75,5.78,5.75,5.77,43600.0
2008-08-25 15:20:00,5.77,5.77,5.75,5.77,21600.0,5.77,5.77,5.75,5.77,21600.0
2008-08-25 15:25:00,5.77,5.77,5.75,5.76,14000.0,5.77,5.77,5.75,5.76,14000.0
2008-08-25 15:30:00,5.76,5.76,5.75,5.75,30800.0,5.76,5.76,5.75,5.75,30800.0
2008-08-25 15:35:00,5.75,5.75,5.74,5.75,11600.0,5.75,5.75,5.74,5.75,11600.0
2008-08-25 15:40:00,5.75,5.76,5.75,5.76,22000.0,5.75,5.76,5.75,5.76,22000.0
2008-08-25 15:45:00,5.76,5.8,5.76,5.78,61600.0,5.76,5.8,5.76,5.78,61600.0
2008-08-25 15:50:00,5.78,5.81,5.78,5.81,57600.0,5.78,5.81,5.78,5.81,57600.0
2008-08-25 15:55:00,5.8,5.81,5.8,5.8,48400.0,5.8,5.81,5.8,5.8,48400.0
2008-08-26 09:30:00,5.81,5.81,5.78,5.78,41600.0,5.81,5.81,5.78,5.78,41600.0
2008-08-26 09:35:00,5.76,5.76,5.72,5.74,25200.0,5.76,5.76,5.72,5.74,25200.0
2008-08-26 09:40:00,5.74,5.81,5.72,5.8,36000.0,5.74,5.81,5.72,5.8,36000.0
2008-08-26 09:45:00,5.8,5.8,5.74,5.79,136400.0,5.8,5.8,5.74,5.79,136400.0
2008-08-26 09:50:00,5.79,5.8,5.79,5.79,21600.0,5.79,5.8,5.79,5.79,21600.0
2008-08-26 09:55:00,5.79,5.81,5.75,5.81,36000.0,5.79,5.81,5.75,5.81,36000.0
2008-08-26 10:00:00,5.82,5.88,5.82,5.88,21200.0,5.82,5.88,5.82,5.88,21200.0
2008-08-26 10:05:00,5.87,5.87,5.84,5.84,11600.0,5.87,5.87,5.84,5.84,11600.0
2008-08-26 10:10:00,5.85,5.85,5.85,5.85,5200.0,5.85,5.85,5.85,5.85,5200.0
2008-08-26 10:15:00,5.84,5.84,5.82,5.82,4800.0,5.84,5.84,5.82,5.82,4800.0
2008-08-26 10:20:00,5.82,5.86,5.82,5.86,10800.0,5.82,5.86,5.82,5.86,10800.0
2008-08-26 10:25:00,5.86,5.89,5.86,5.89,22800.0,5.86,5.89,5.86,5.89,22800.0
2008-08-26 10:30:00,5.9,5.95,5.89,5.94,47600.0,5.9,5.95,5.89,5.94,47600.0
2008-08-26 10:35:00,5.94,5.95,5.9,5.9,53600.0,5.94,5.95,5.9,5.9,53600.0
2008-08-26 10:40:00,5.91,5.91,5.9,5.9,6800.0,5.91,5.91,5.9,5.9,6800.0
2008-08-26 10:45:00,5.9,5.9,5.9,5.9,2800.0,5.9,5.9,5.9,5.9,2800.0
2008-08-26 10:50:00,5.89,5.91,5.89,5.9,15200.0,5.89,5.91,5.89,5.9,15200.0
2008-08-26 10:55:00,5.91,5.93,5.91,5.93,26800.0,5.91,5.93,5.91,5.93,26800.0
2008-08-26 11:00:00,5.93,5.93,5.92,5.93,18000.0,5.93,5.93,5.92,5.93,18000.0
2008-08-26 11:05:00,5.92,5.93,5.9,5.9,12000.0,5.92,5.93,5.9,5.9,12000.0
2008-08-26 11:10:00,5.9,5.9,5.9,5.9,8000.0,5.9,5.9,5.9,5.9,8000.0
2008-08-26 11:15:00,5.9,5.93,5.9,5.93,11600.0,5.9,5.93,5.9,5.93,11600.0
2008-08-26 11:20:00,5.93,5.93,5.93,5.93,12400.0,5.93,5.93,5.93,5.93,12400.0
2008-08-26 11:25:00,5.93,5.94,5.93,5.94,6400.0,5.93,5.94,5.93,5.94,6400.0
2008-08-26 11:30:00,5.94,5.94,5.93,5.93,12400.0,5.94,5.94,5.93,5.93,12400.0
2008-08-26 11:35:00,5.93,5.93,5.9,5.9,13200.0,5.93,5.93,5.9,5.9,13200.0
2008-08-26 11:40:00,5.91,5.94,5.91,5.94,16000.0,5.91,5.94,5.91,5.94,16000.0
2008-08-26 11:45:00,5.94,5.98,5.94,5.98,27200.0,5.94,5.98,5.94,5.98,27200.0
2008-08-26 11:50:00,5.98,5.98,5.97,5.98,5200.0,5.98,5.98,5.97,5.98,5200.0
2008-08-26 11:55:00,5.98,5.98,5.95,5.95,13200.0,5.98,5.98,5.95,5.95,13200.0
2008-08-26 12:00:00,5.95,5.95,5.91,5.91,10400.0,5.95,5.95,5.91,5.91,10400.0
2008-08-26 12:05:00,5.91,5.92,5.9,5.91,12000.0,5.91,5.92,5.9,5.91,12000.0
2008-08-26 12:10:00,5.91,5.92,5.91,5.91,2000.0,5.91,5.92,5.91,5.91,2000.0
2008-08-26 12:15:00,5.91,5.92,5.91,5.92,10800.0,5.91,5.92,5.91,5.92,10800.0
2008-08-26 12:20:00,5.92,5.95,5.92,5.95,8400.0,5.92,5.95,5.92,5.95,8400.0
2008-08-26 12:25:00,5.95,5.95,5.92,5.92,12800.0,5.95,5.95,5.92,5.92,12800.0
2008-08-26 12:30:00,5.92,5.93,5.92,5.93,6400.0,5.92,5.93,5.92,5.93,6400.0
2008-08-26 12:35:00,5.92,5.93,5.92,5.92,4800.0,5.92,5.93,5.92,5.92,4800.0
2008-08-26 12:40:00,5.92,5.96,5.92,5.96,17600.0,5.92,5.96,5.92,5.96,17600.0
2008-08-26 12:45:00,5.96,5.97,5.96,5.97,27600.0,5.96,5.97,5.96,5.97,27600.0
2008-08-26 12:50:00,5.96,5.97,5.96,5.97,34800.0,5.96,5.97,5.96,5.97,34800.0
2008-08-26 12:55:00,5.96,5.97,5.96,5.97,26000.0,5.96,5.97,5.96,5.97,26000.0
2008-08-26 13:00:00,5.97,5.98,5.96,5.96,17600.0,5.97,5.98,5.96,5.96,17600.0
2008-08-26 13:05:00,5.96,5.98,5.95,5.98,14000.0,5.96,5.98,5.95,5.98,14000.0
2008-08-26 13:10:00,5.97,5.98,5.95,5.97,48000.0,5.97,5.98,5.95,5.97,48000.0
2008-08-26 13:15:00,5.96,5.97,5.96,5.96,4400.0,5.96,5.97,5.96,5.96,4400.0
2008-08-26 13:20:00,5.96,5.98,5.96,5.97,38000.0,5.96,5.98,5.96,5.97,38000.0
2008-08-26 13:25:00,5.97,5.99,5.94,5.98,54400.0,5.97,5.99,5.94,5.98,54400.0
2008-08-26 13:30:00,5.97,5.97,5.95,5.96,28000.0,5.97,5.97,5.95,5.96,28000.0
2008-08-26 13:35:00,5.96,5.97,5.95,5.97,21200.0,5.96,5.97,5.95,5.97,21200.0
2008-08-26 13:40:00,5.97,5.97,5.95,5.96,37600.0,5.97,5.97,5.95,5.96,37600.0
2008-08-26 13:45:00,5.96,5.97,5.92,5.92,27600.0,5.96,5.97,5.92,5.92,27600.0
2008-08-26 13:50:00,5.92,5.92,5.91,5.92,10800.0,5.92,5.92,5.91,5.92,10800.0
2008-08-26 13:55:00,5.92,5.92,5.91,5.91,2800.0,5.92,5.92,5.91,5.91,2800.0
2008-08-26 14:00:00,5.9,5.93,5.87,5.9,23200.0,5.9,5.93,5.87,5.9,23200.0
2008-08-26 14:05:00,5.9,5.91,5.88,5.9,36400.0,5.9,5.91,5.88,5.9,36400.0
2008-08-26 14:10:00,5.9,5.92,5.89,5.9,34800.0,5.9,5.92,5.89,5.9,34800.0
2008-08-26 14:15:00,5.9,5.91,5.89,5.91,48800.0,5.9,5.91,5.89,5.91,48800.0
2008-08-26 14:20:00,5.91,5.91,5.87,5.88,29600.0,5.91,5.91,5.87,5.88,29600.0
2008-08-26 14:25:00,5.87,5.87,5.84,5.84,17600.0,5.87,5.87,5.84,5.84,17600.0
2008-08-26 14:30:00,5.84,5.85,5.83,5.84,15200.0,5.84,5.85,5.83,5.84,15200.0
2008-08-26 14:35:00,5.84,5.85,5.83,5.83,41600.0,5.84,5.85,5.83,5.83,41600.0
2008-08-26 14:40:00,5.83,5.83,5.81,5.82,12800.0,5.83,5.83,5.81,5.82,12800.0
2008-08-26 14:45:00,5.81,5.82,5.8,5.82,36400.0,5.81,5.82,5.8,5.82,36400.0
2008-08-26 14:50:00,5.82,5.82,5.81,5.81,12800.0,5.82,5.82,5.81,5.81,12800.0
2008-08-26 14:55:00,5.81,5.81,5.81,5.81,5200.0,5.81,5.81,5.81,5.81,5200.0
2008-08-26 15:00:00,5.81,5.81,5.81,5.81,9200.0,5.81,5.81,5.81,5.81,9200.0
2008-08-26 15:05:00,5.81,5.82,5.8,5.81,42800.0,5.81,5.82,5.8,5.81,42800.0
2008-08-26 15:10:00,5.81,5.83,5.81,5.82,34400.0,5.81,5.83,5.81,5.82,34400.0
2008-08-26 15:15:00,5.81,5.84,5.81,5.83,22400.0,5.81,5.84,5.81,5.83,22400.0
2008-08-26 15:20:00,5.84,5.84,5.83,5.84,9600.0,5.84,5.84,5.83,5.84,9600.0
2008-08-26 15:25:00,5.84,5.84,5.83,5.83,12800.0,5.84,5.84,5.83,5.83,12800.0
2008-08-26 15:30:00,5.83,5.84,5.83,5.83,29200.0,5.83,5.84,5.83,5.83,29200.0
2008-08-26 15:35:00,5.83,5.84,5.83,5.83,12400.0,5.83,5.84,5.83,5.83,12400.0
2008-08-26 15:40:00,5.83,5.85,5.83,5.83,13200.0,5.83,5.85,5.83,5.83,13200.0
2008-08-26 15:45:00,5.83,5.84,5.83,5.83,9200.0,5.83,5.84,5.83,5.83,9200.0
2008-08-26 15:50:00,5.84,5.85,5.84,5.85,16400.0,5.84,5.85,5.84,5.85,16400.0
2008-08-26 15:55:00,5.85,5.85,5.83,5.84,41200.0,5.85,5.85,5.83,5.84,41200.0
2008-08-27 09:30:00,5.84,5.87,5.83,5.85,11600.0,5.84,5.87,5.83,5.85,11600.0
2008-08-27 09:35:00,5.86,5.88,5.83,5.84,20000.0,5.86,5.88,5.83,5.84,20000.0
2008-08-27 09:40:00,5.84,5.85,5.82,5.83,36400.0,5.84,5.85,5.82,5.83,36400.0
2008-08-27 09:45:00,5.83,5.84,5.78,5.78,35600.0,5.83,5.84,5.78,5.78,35600.0
2008-08-27 09:50:00,5.78,5.78,5.77,5.77,17200.0,5.78,5.78,5.77,5.77,17200.0
2008-08-27 09:55:00,5.77,5.79,5.76,5.79,24800.0,5.77,5.79,5.76,5.79,24800.0
2008-08-27 10:00:00,5.81,5.82,5.81,5.82,10400.0,5.81,5.82,5.81,5.82,10400.0
2008-08-27 10:05:00,5.82,5.83,5.8,5.83,59200.0,5.82,5.83,5.8,5.83,59200.0
2008-08-27 10:10:00,5.83,5.87,5.83,5.85,16400.0,5.83,5.87,5.83,5.85,16400.0
2008-08-27 10:15:00,5.85,5.86,5.83,5.85,12800.0,5.85,5.86,5.83,5.85,12800.0
2008-08-27 10:20:00,5.85,5.88,5.85,5.88,20400.0,5.85,5.88,5.85,5.88,20400.0
2008-08-27 10:25:00,5.87,5.87,5.84,5.85,14000.0,5.87,5.87,5.84,5.85,14000.0
2008-08-27 10:30:00,5.86,5.88,5.85,5.87,14400.0,5.86,5.88,5.85,5.87,14400.0
2008-08-27 10:35:00,5.86,5.9,5.85,5.88,23200.0,5.86,5.9,5.85,5.88,23200.0
2008-08-27 10:40:00,5.87,5.89,5.87,5.88,5600.0,5.87,5.89,5.87,5.88,5600.0
2008-08-27 10:45:00,5.89,5.9,5.87,5.89,18000.0,5.89,5.9,5.87,5.89,18000.0
2008-08-27 10:50:00,5.88,5.88,5.85,5.85,17600.0,5.88,5.88,5.85,5.85,17600.0
2008-08-27 10:55:00,5.86,5.87,5.86,5.86,8000.0,5.86,5.87,5.86,5.86,8000.0
2008-08-27 11:00:00,5.86,5.87,5.85,5.85,11200.0,5.86,5.87,5.85,5.85,11200.0
2008-08-27 11:05:00,5.84,5.84,5.83,5.83,5200.0,5.84,5.84,5.83,5.83,5200.0
2008-08-27 11:10:00,5.83,5.84,5.82,5.83,11200.0,5.83,5.84,5.82,5.83,11200.0
2008-08-27 11:15:00,5.83,5.86,5.83,5.86,5600.0,5.83,5.86,5.83,5.86,5600.0
2008-08-27 11:20:00,5.87,5.88,5.87,5.87,10000.0,5.87,5.88,5.87,5.87,10000.0
2008-08-27 11:25:00,5.87,5.87,5.84,5.84,24400.0,5.87,5.87,5.84,5.84,24400.0
2008-08-27 11:30:00,5.83,5.86,5.82,5.86,69600.0,5.83,5.86,5.82,5.86,69600.0
2008-08-27 11:35:00,5.85,5.86,5.83,5.83,13600.0,5.85,5.86,5.83,5.83,13600.0
2008-08-27 11:40:00,5.83,5.85,5.83,5.85,23200.0,5.83,5.85,5.83,5.85,23200.0
2008-08-27 11:45:00,5.86,5.87,5.86,5.87,2400.0,5.86,5.87,5.86,5.87,2400.0
2008-08-27 11:50:00,5.87,5.88,5.87,5.88,2400.0,5.87,5.88,5.87,5.88,2400.0
2008-08-27 11:55:00,5.87,5.89,5.87,5.89,6400.0,5.87,5.89,5.87,5.89,6400.0
2008-08-27 12:00:00,5.89,5.9,5.89,5.9,7600.0,5.89,5.9,5.89,5.9,7600.0
2008-08-27 12:05:00,5.89,5.91,5.89,5.91,10000.0,5.89,5.91,5.89,5.91,10000.0
2008-08-27 12:10:00,5.92,5.93,5.9,5.9,22400.0,5.92,5.93,5.9,5.9,22400.0
2008-08-27 12:15:00,5.9,5.92,5.9,5.92,11200.0,5.9,5.92,5.9,5.92,11200.0
2008-08-27 12:20:00,5.93,5.94,5.93,5.94,25600.0,5.93,5.94,5.93,5.94,25600.0
2008-08-27 12:25:00,5.94,5.96,5.94,5.95,14400.0,5.94,5.96,5.94,5.95,14400.0
2008-08-27 12:30:00,5.95,5.97,5.94,5.95,22400.0,5.95,5.97,5.94,5.95,22400.0
2008-08-27 12:35:00,5.95,5.97,5.94,5.95,20800.0,5.95,5.97,5.94,5.95,20800.0
2008-08-27 12:40:00,5.93,5.96,5.93,5.95,49200.0,5.93,5.96,5.93,5.95,49200.0
2008-08-27 12:45:00,5.95,5.99,5.95,5.97,16000.0,5.95,5.99,5.95,5.97,16000.0
2008-08-27 12:50:00,5.98,5.98,5.96,5.97,26400.0,5.98,5.98,5.96,5.97,26400.0
2008-08-27 12:55:00,5.97,5.99,5.96,5.97,63200.0,5.97,5.99,5.96,5.97,63200.0
2008-08-27 13:00:00,5.97,5.97,5.96,5.97,12000.0,5.97,5.97,5.96,5.97,12000.0
2008-08-27 13:05:00,5.98,5.99,5.97,5.98,70400.0,5.98,5.99,5.97,5.98,70400.0
2008-08-27 13:10:00,5.98,5.99,5.98,5.98,5600.0,5.98,5.99,5.98,5.98,5600.0
2008-08-27 13:15:00,5.98,5.99,5.98,5.98,17600.0,5.98,5.99,5.98,5.98,17600.0
2008-08-27 13:20:00,5.98,5.99,5.97,5.97,9600.0,5.98,5.99,5.97,5.97,9600.0
2008-08-27 13:25:00,5.97,5.98,5.97,5.97,33200.0,5.97,5.98,5.97,5.97,33200.0
2008-08-27 13:30:00,5.97,5.98,5.95,5.97,38000.0,5.97,5.98,5.95,5.97,38000.0
2008-08-27 13:35:00,5.96,5.97,5.94,5.96,34000.0,5.96,5.97,5.94,5.96,34000.0
2008-08-27 13:40:00,5.97,5.97,5.97,5.97,1200.0,5.97,5.97,5.97,5.97,1200.0
2008-08-27 13:45:00,5.97,5.98,5.97,5.97,3200.0,5.97,5.98,5.97,5.97,3200.0
2008-08-27 13:50:00,5.97,5.98,5.93,5.94,17600.0,5.97,5.98,5.93,5.94,17600.0
2008-08-27 13:55:00,5.94,5.97,5.93,5.95,88800.0,5.94,5.97,5.93,5.95,88800.0
2008-08-27 14:00:00,5.96,5.96,5.92,5.95,130000.0,5.96,5.96,5.92,5.95,130000.0
2008-08-27 14:05:00,5.96,5.96,5.94,5.94,13200.0,5.96,5.96,5.94,5.94,13200.0
2008-08-27 14:10:00,5.94,5.94,5.94,5.94,4000.0,5.94,5.94,5.94,5.94,4000.0
2008-08-27 14:15:00,5.94,5.94,5.93,5.94,6000.0,5.94,5.94,5.93,5.94,6000.0
2008-08-27 14:20:00,5.94,5.94,5.94,5.94,400.0,5.94,5.94,5.94,5.94,400.0
2008-08-27 14:25:00,5.95,5.95,5.94,5.95,4000.0,5.95,5.95,5.94,5.95,4000.0
2008-08-27 14:30:00,5.95,5.95,5.93,5.94,15600.0,5.95,5.95,5.93,5.94,15600.0
2008-08-27 14:35:00,5.95,5.95,5.93,5.95,6400.0,5.95,5.95,5.93,5.95,6400.0
2008-08-27 14:40:00,5.95,5.97,5.95,5.97,3200.0,5.95,5.97,5.95,5.97,3200.0
2008-08-27 14:45:00,5.98,5.98,5.98,5.98,12400.0,5.98,5.98,5.98,5.98,12400.0
2008-08-27 14:50:00,5.97,5.97,5.95,5.95,6800.0,5.97,5.97,5.95,5.95,6800.0
2008-08-27 14:55:00,5.95,5.97,5.95,5.96,42400.0,5.95,5.97,5.95,5.96,42400.0
2008-08-27 15:00:00,5.96,5.96,5.95,5.95,3600.0,5.96,5.96,5.95,5.95,3600.0
2008-08-27 15:05:00,5.94,5.94,5.92,5.94,29600.0,5.94,5.94,5.92,5.94,29600.0
2008-08-27 15:10:00,5.94,5.95,5.92,5.92,22400.0,5.94,5.95,5.92,5.92,22400.0
2008-08-27 15:15:00,5.92,5.93,5.92,5.92,7200.0,5.92,5.93,5.92,5.92,7200.0
2008-08-27 15:20:00,5.92,5.93,5.9,5.91,33200.0,5.92,5.93,5.9,5.91,33200.0
2008-08-27 15:25:00,5.91,5.91,5.88,5.89,19200.0,5.91,5.91,5.88,5.89,19200.0
2008-08-27 15:30:00,5.89,5.9,5.88,5.89,26800.0,5.89,5.9,5.88,5.89,26800.0
2008-08-27 15:35:00,5.89,5.89,5.86,5.87,44800.0,5.89,5.89,5.86,5.87,44800.0
2008-08-27 15:40:00,5.87,5.89,5.87,5.89,11200.0,5.87,5.89,5.87,5.89,11200.0
2008-08-27 15:45:00,5.89,5.9,5.87,5.89,16000.0,5.89,5.9,5.87,5.89,16000.0
2008-08-27 15:50:00,5.89,5.91,5.89,5.91,16000.0,5.89,5.91,5.89,5.91,16000.0
2008-08-27 15:55:00,5.9,5.92,5.9,5.91,32800.0,5.9,5.92,5.9,5.91,32800.0
2008-08-28 09:30:00,5.74,5.77,5.61,5.72,112800.0,5.74,5.77,5.61,5.72,112800.0
2008-08-28 09:35:00,5.73,5.76,5.68,5.74,44000.0,5.73,5.76,5.68,5.74,44000.0
2008-08-28 09:40:00,5.74,5.76,5.67,5.68,43600.0,5.74,5.76,5.67,5.68,43600.0
2008-08-28 09:45:00,5.67,5.74,5.67,5.68,42400.0,5.67,5.74,5.67,5.68,42400.0
2008-08-28 09:50:00,5.68,5.71,5.61,5.64,68400.0,5.68,5.71,5.61,5.64,68400.0
2008-08-28 09:55:00,5.64,5.67,5.62,5.67,61200.0,5.64,5.67,5.62,5.67,61200.0
2008-08-28 10:00:00,5.67,5.68,5.65,5.65,24800.0,5.67,5.68,5.65,5.65,24800.0
2008-08-28 10:05:00,5.65,5.65,5.63,5.63,16400.0,5.65,5.65,5.63,5.63,16400.0
2008-08-28 10:10:00,5.63,5.63,5.59,5.62,32000.0,5.63,5.63,5.59,5.62,32000.0
2008-08-28 10:15:00,5.61,5.61,5.57,5.58,37200.0,5.61,5.61,5.57,5.58,37200.0
2008-08-28 10:20:00,5.58,5.59,5.55,5.58,50000.0,5.58,5.59,5.55,5.58,50000.0
2008-08-28 10:25:00,5.57,5.58,5.55,5.56,26000.0,5.57,5.58,5.55,5.56,26000.0
2008-08-28 10:30:00,5.56,5.6,5.55,5.6,51200.0,5.56,5.6,5.55,5.6,51200.0
2008-08-28 10:35:00,5.61,5.65,5.61,5.65,18800.0,5.61,5.65,5.61,5.65,18800.0
2008-08-28 10:40:00,5.65,5.71,5.65,5.71,24400.0,5.65,5.71,5.65,5.71,24400.0
2008-08-28 10:45:00,5.71,5.73,5.7,5.71,36800.0,5.71,5.73,5.7,5.71,36800.0
2008-08-28 10:50:00,5.7,5.71,5.7,5.7,28000.0,5.7,5.71,5.7,5.7,28000.0
2008-08-28 10:55:00,5.69,5.69,5.66,5.67,22000.0,5.69,5.69,5.66,5.67,22000.0
2008-08-28 11:00:00,5.67,5.68,5.66,5.66,9600.0,5.67,5.68,5.66,5.66,9600.0
2008-08-28 11:05:00,5.66,5.66,5.64,5.66,26800.0,5.66,5.66,5.64,5.66,26800.0
2008-08-28 11:10:00,5.65,5.66,5.65,5.66,6800.0,5.65,5.66,5.65,5.66,6800.0
2008-08-28 11:15:00,5.65,5.68,5.65,5.67,16400.0,5.65,5.68,5.65,5.67,16400.0
2008-08-28 11:20:00,5.68,5.7,5.68,5.69,11600.0,5.68,5.7,5.68,5.69,11600.0
2008-08-28 11:25:00,5.68,5.7,5.68,5.69,34400.0,5.68,5.7,5.68,5.69,34400.0
2008-08-28 11:30:00,5.68,5.69,5.67,5.67,20000.0,5.68,5.69,5.67,5.67,20000.0
2008-08-28 11:35:00,5.67,5.67,5.65,5.66,18400.0,5.67,5.67,5.65,5.66,18400.0
2008-08-28 11:40:00,5.66,5.66,5.65,5.66,20000.0,5.66,5.66,5.65,5.66,20000.0
2008-08-28 11:45:00,5.66,5.68,5.66,5.68,8000.0,5.66,5.68,5.66,5.68,8000.0
2008-08-28 11:50:00,5.68,5.71,5.68,5.7,12400.0,5.68,5.71,5.68,5.7,12400.0
2008-08-28 11:55:00,5.72,5.74,5.72,5.72,16800.0,5.72,5.74,5.72,5.72,16800.0
2008-08-28 12:00:00,5.72,5.72,5.7,5.7,10400.0,5.72,5.72,5.7,5.7,10400.0
2008-08-28 12:05:00,5.7,5.7,5.67,5.68,18800.0,5.7,5.7,5.67,5.68,18800.0
2008-08-28 12:10:00,5.68,5.68,5.68,5.68,3200.0,5.68,5.68,5.68,5.68,3200.0
2008-08-28 12:15:00,5.68,5.7,5.68,5.69,6000.0,5.68,5.7,5.68,5.69,6000.0
2008-08-28 12:20:00,5.68,5.72,5.68,5.71,46000.0,5.68,5.72,5.68,5.71,46000.0
2008-08-28 12:25:00,5.71,5.72,5.69,5.71,55600.0,5.71,5.72,5.69,5.71,55600.0
2008-08-28 12:30:00,5.71,5.72,5.69,5.71,16400.0,5.71,5.72,5.69,5.71,16400.0
2008-08-28 12:35:00,5.71,5.71,5.68,5.68,42400.0,5.71,5.71,5.68,5.68,42400.0
2008-08-28 12:40:00,5.68,5.69,5.66,5.66,21200.0,5.68,5.69,5.66,5.66,21200.0
2008-08-28 12:45:00,5.66,5.66,5.64,5.64,12400.0,5.66,5.66,5.64,5.64,12400.0
2008-08-28 12:50:00,5.63,5.65,5.63,5.65,24400.0,5.63,5.65,5.63,5.65,24400.0
2008-08-28 12:55:00,5.65,5.66,5.65,5.66,3200.0,5.65,5.66,5.65,5.66,3200.0
2008-08-28 13:00:00,5.65,5.67,5.64,5.66,44400.0,5.65,5.67,5.64,5.66,44400.0
2008-08-28 13:05:00,5.65,5.65,5.64,5.65,31200.0,5.65,5.65,5.64,5.65,31200.0
2008-08-28 13:10:00,5.65,5.65,5.64,5.64,19600.0,5.65,5.65,5.64,5.64,19600.0
2008-08-28 13:15:00,5.64,5.68,5.64,5.68,12400.0,5.64,5.68,5.64,5.68,12400.0
2008-08-28 13:20:00,5.68,5.68,5.68,5.68,1600.0,5.68,5.68,5.68,5.68,1600.0
2008-08-28 13:25:00,5.68,5.69,5.68,5.69,4800.0,5.68,5.69,5.68,5.69,4800.0
2008-08-28 13:30:00,5.69,5.74,5.69,5.73,12000.0,5.69,5.74,5.69,5.73,12000.0
2008-08-28 13:35:00,5.73,5.73,5.7,5.7,14400.0,5.73,5.73,5.7,5.7,14400.0
2008-08-28 13:40:00,5.71,5.71,5.7,5.7,10400.0,5.71,5.71,5.7,5.7,10400.0
2008-08-28 13:45:00,5.71,5.71,5.7,5.7,5600.0,5.71,5.71,5.7,5.7,5600.0
2008-08-28 13:50:00,5.7,5.71,5.69,5.7,11200.0,5.7,5.71,5.69,5.7,11200.0
2008-08-28 13:55:00,5.69,5.69,5.68,5.68,5200.0,5.69,5.69,5.68,5.68,5200.0
2008-08-28 14:00:00,5.68,5.7,5.68,5.69,23200.0,5.68,5.7,5.68,5.69,23200.0
2008-08-28 14:05:00,5.68,5.69,5.68,5.69,12800.0,5.68,5.69,5.68,5.69,12800.0
2008-08-28 14:10:00,5.7,5.75,5.7,5.74,45200.0,5.7,5.75,5.7,5.74,45200.0
2008-08-28 14:15:00,5.74,5.76,5.74,5.76,18400.0,5.74,5.76,5.74,5.76,18400.0
2008-08-28 14:20:00,5.76,5.78,5.75,5.76,26000.0,5.76,5.78,5.75,5.76,26000.0
2008-08-28 14:25:00,5.76,5.77,5.76,5.77,10000.0,5.76,5.77,5.76,5.77,10000.0
2008-08-28 14:30:00,5.77,5.81,5.77,5.81,27600.0,5.77,5.81,5.77,5.81,27600.0
2008-08-28 14:35:00,5.81,5.81,5.77,5.79,27600.0,5.81,5.81,5.77,5.79,27600.0
2008-08-28 14:40:00,5.79,5.79,5.78,5.79,20400.0,5.79,5.79,5.78,5.79,20400.0
2008-08-28 14:45:00,5.79,5.8,5.79,5.79,8800.0,5.79,5.8,5.79,5.79,8800.0
2008-08-28 14:50:00,5.79,5.8,5.79,5.8,19200.0,5.79,5.8,5.79,5.8,19200.0
2008-08-28 14:55:00,5.8,5.8,5.78,5.78,15600.0,5.8,5.8,5.78,5.78,15600.0
2008-08-28 15:00:00,5.78,5.8,5.78,5.8,24400.0,5.78,5.8,5.78,5.8,24400.0
2008-08-28 15:05:00,5.79,5.8,5.78,5.78,18800.0,5.79,5.8,5.78,5.78,18800.0
2008-08-28 15:10:00,5.78,5.78,5.78,5.78,8400.0,5.78,5.78,5.78,5.78,8400.0
2008-08-28 15:15:00,5.78,5.79,5.78,5.79,59200.0,5.78,5.79,5.78,5.79,59200.0
2008-08-28 15:20:00,5.79,5.79,5.76,5.76,62400.0,5.79,5.79,5.76,5.76,62400.0
2008-08-28 15:25:00,5.77,5.77,5.75,5.75,22400.0,5.77,5.77,5.75,5.75,22400.0
2008-08-28 15:30:00,5.75,5.75,5.71,5.72,22400.0,5.75,5.75,5.71,5.72,22400.0
2008-08-28 15:35:00,5.71,5.74,5.71,5.74,49600.0,5.71,5.74,5.71,5.74,49600.0
2008-08-28 15:40:00,5.75,5.75,5.73,5.73,39600.0,5.75,5.75,5.73,5.73,39600.0
2008-08-28 15:45:00,5.73,5.74,5.72,5.74,29600.0,5.73,5.74,5.72,5.74,29600.0
2008-08-28 15:50:00,5.75,5.75,5.74,5.75,25600.0,5.75,5.75,5.74,5.75,25600.0
2008-08-28 15:55:00,5.74,5.76,5.74,5.75,43200.0,5.74,5.76,5.74,5.75,43200.0
2008-08-29 09:30:00,5.73,5.73,5.7,5.71,15600.0,5.73,5.73,5.7,5.71,15600.0
2008-08-29 09:35:00,5.72,5.75,5.72,5.73,35600.0,5.72,5.75,5.72,5.73,35600.0
2008-08-29 09:40:00,5.73,5.78,5.72,5.77,19200.0,5.73,5.78,5.72,5.77,19200.0
2008-08-29 09:45:00,5.77,5.85,5.76,5.83,24400.0,5.77,5.85,5.76,5.83,24400.0
2008-08-29 09:50:00,5.82,5.84,5.82,5.83,9200.0,5.82,5.84,5.82,5.83,9200.0
2008-08-29 09:55:00,5.84,5.84,5.79,5.79,12000.0,5.84,5.84,5.79,5.79,12000.0
2008-08-29 10:00:00,5.8,5.82,5.79,5.79,17600.0,5.8,5.82,5.79,5.79,17600.0
2008-08-29 10:05:00,5.8,5.8,5.78,5.79,10400.0,5.8,5.8,5.78,5.79,10400.0
2008-08-29 10:10:00,5.78,5.78,5.76,5.77,5600.0,5.78,5.78,5.76,5.77,5600.0
2008-08-29 10:15:00,5.76,5.76,5.74,5.74,7600.0,5.76,5.76,5.74,5.74,7600.0
2008-08-29 10:20:00,5.74,5.74,5.73,5.73,9200.0,5.74,5.74,5.73,5.73,9200.0
2008-08-29 10:25:00,5.73,5.75,5.72,5.75,14000.0,5.73,5.75,5.72,5.75,14000.0
2008-08-29 10:30:00,5.75,5.76,5.75,5.75,6800.0,5.75,5.76,5.75,5.75,6800.0
2008-08-29 10:35:00,5.75,5.75,5.74,5.74,2000.0,5.75,5.75,5.74,5.74,2000.0
2008-08-29 10:40:00,5.75,5.75,5.72,5.72,20000.0,5.75,5.75,5.72,5.72,20000.0
2008-08-29 10:45:00,5.72,5.74,5.72,5.73,13600.0,5.72,5.74,5.72,5.73,13600.0
2008-08-29 10:50:00,5.73,5.74,5.73,5.74,5200.0,5.73,5.74,5.73,5.74,5200.0
2008-08-29 10:55:00,5.75,5.75,5.73,5.73,9600.0,5.75,5.75,5.73,5.73,9600.0
2008-08-29 11:00:00,5.73,5.76,5.73,5.75,22000.0,5.73,5.76,5.73,5.75,22000.0
2008-08-29 11:05:00,5.74,5.75,5.74,5.74,1600.0,5.74,5.75,5.74,5.74,1600.0
2008-08-29 11:10:00,5.75,5.75,5.72,5.73,5200.0,5.75,5.75,5.72,5.73,5200.0
2008-08-29 11:15:00,5.73,5.73,5.72,5.72,4800.0,5.73,5.73,5.72,5.72,4800.0
2008-08-29 11:20:00,5.73,5.73,5.69,5.7,18400.0,5.73,5.73,5.69,5.7,18400.0
2008-08-29 11:25:00,5.7,5.71,5.69,5.71,19600.0,5.7,5.71,5.69,5.71,19600.0
2008-08-29 11:30:00,5.71,5.73,5.71,5.72,5200.0,5.71,5.73,5.71,5.72,5200.0
2008-08-29 11:35:00,5.72,5.72,5.71,5.71,11600.0,5.72,5.72,5.71,5.71,11600.0
2008-08-29 11:40:00,5.72,5.72,5.71,5.71,3600.0,5.72,5.72,5.71,5.71,3600.0
2008-08-29 11:45:00,5.71,5.71,5.71,5.71,2800.0,5.71,5.71,5.71,5.71,2800.0
2008-08-29 11:50:00,5.71,5.71,5.7,5.7,6000.0,5.71,5.71,5.7,5.7,6000.0
2008-08-29 11:55:00,5.71,5.71,5.7,5.7,3600.0,5.71,5.71,5.7,5.7,3600.0
2008-08-29 12:00:00,5.71,5.71,5.69,5.69,8400.0,5.71,5.71,5.69,5.69,8400.0
2008-08-29 12:05:00,5.7,5.7,5.68,5.69,21200.0,5.7,5.7,5.68,5.69,21200.0
2008-08-29 12:10:00,5.68,5.69,5.68,5.68,18800.0,5.68,5.69,5.68,5.68,18800.0
2008-08-29 12:15:00,5.68,5.68,5.67,5.68,32400.0,5.68,5.68,5.67,5.68,32400.0
2008-08-29 12:20:00,5.68,5.68,5.67,5.68,2000.0,5.68,5.68,5.67,5.68,2000.0
2008-08-29 12:25:00,5.68,5.68,5.66,5.66,9200.0,5.68,5.68,5.66,5.66,9200.0
2008-08-29 12:30:00,5.66,5.67,5.66,5.67,4800.0,5.66,5.67,5.66,5.67,4800.0
2008-08-29 12:35:00,5.67,5.68,5.66,5.68,15200.0,5.67,5.68,5.66,5.68,15200.0
2008-08-29 12:40:00,5.67,5.67,5.66,5.66,4000.0,5.67,5.67,5.66,5.66,4000.0
2008-08-29 12:45:00,5.66,5.66,5.65,5.65,2400.0,5.66,5.66,5.65,5.65,2400.0
2008-08-29 12:50:00,5.66,5.68,5.66,5.68,8000.0,5.66,5.68,5.66,5.68,8000.0
2008-08-29 12:55:00,5.68,5.7,5.68,5.69,2800.0,5.68,5.7,5.68,5.69,2800.0
2008-08-29 13:00:00,5.69,5.7,5.69,5.69,18000.0,5.69,5.7,5.69,5.69,18000.0
2008-08-29 13:05:00,5.69,5.7,5.68,5.69,18800.0,5.69,5.7,5.68,5.69,18800.0
2008-08-29 13:10:00,5.69,5.7,5.68,5.68,5600.0,5.69,5.7,5.68,5.68,5600.0
2008-08-29 13:15:00,5.68,5.7,5.68,5.68,24800.0,5.68,5.7,5.68,5.68,24800.0
2008-08-29 13:20:00,5.68,5.7,5.68,5.69,38000.0,5.68,5.7,5.68,5.69,38000.0
2008-08-29 13:25:00,5.68,5.7,5.68,5.7,37200.0,5.68,5.7,5.68,5.7,37200.0
2008-08-29 13:30:00,5.69,5.69,5.68,5.68,24400.0,5.69,5.69,5.68,5.68,24400.0
2008-08-29 13:35:00,5.69,5.7,5.68,5.68,10800.0,5.69,5.7,5.68,5.68,10800.0
2008-08-29 13:40:00,5.69,5.7,5.68,5.69,28400.0,5.69,5.7,5.68,5.69,28400.0
2008-08-29 13:45:00,5.7,5.7,5.68,5.69,20000.0,5.7,5.7,5.68,5.69,20000.0
2008-08-29 13:50:00,5.69,5.71,5.69,5.71,24800.0,5.69,5.71,5.69,5.71,24800.0
2008-08-29 13:55:00,5.69,5.7,5.69,5.7,2000.0,5.69,5.7,5.69,5.7,2000.0
2008-08-29 14:00:00,5.7,5.7,5.69,5.7,4800.0,5.7,5.7,5.69,5.7,4800.0
2008-08-29 14:05:00,5.7,5.71,5.7,5.7,6400.0,5.7,5.71,5.7,5.7,6400.0
2008-08-29 14:10:00,5.71,5.71,5.7,5.71,2400.0,5.71,5.71,5.7,5.71,2400.0
2008-08-29 14:15:00,5.71,5.72,5.71,5.72,2800.0,5.71,5.72,5.71,5.72,2800.0
2008-08-29 14:20:00,5.71,5.72,5.71,5.71,6400.0,5.71,5.72,5.71,5.71,6400.0
2008-08-29 14:25:00,5.71,5.72,5.71,5.72,14800.0,5.71,5.72,5.71,5.72,14800.0
2008-08-29 14:30:00,5.72,5.73,5.71,5.72,10800.0,5.72,5.73,5.71,5.72,10800.0
2008-08-29 14:35:00,5.72,5.72,5.72,5.72,2800.0,5.72,5.72,5.72,5.72,2800.0
2008-08-29 14:40:00,5.72,5.72,5.72,5.72,4000.0,5.72,5.72,5.72,5.72,4000.0
2008-08-29 14:45:00,5.72,5.72,5.72,5.72,6000.0,5.72,5.72,5.72,5.72,6000.0
2008-08-29 14:50:00,5.72,5.72,5.71,5.72,21200.0,5.72,5.72,5.71,5.72,21200.0
2008-08-29 14:55:00,5.71,5.73,5.71,5.73,2000.0,5.71,5.73,5.71,5.73,2000.0
2008-08-29 15:00:00,5.73,5.73,5.72,5.72,8800.0,5.73,5.73,5.72,5.72,8800.0
2008-08-29 15:05:00,5.72,5.72,5.71,5.71,5200.0,5.72,5.72,5.71,5.71,5200.0
2008-08-29 15:10:00,5.71,5.71,5.71,5.71,7600.0,5.71,5.71,5.71,5.71,7600.0
2008-08-29 15:15:00,5.72,5.72,5.7,5.71,8000.0,5.72,5.72,5.7,5.71,8000.0
2008-08-29 15:20:00,5.71,5.72,5.71,5.71,5200.0,5.71,5.72,5.71,5.71,5200.0
2008-08-29 15:25:00,5.71,5.72,5.71,5.72,11600.0,5.71,5.72,5.71,5.72,11600.0
2008-08-29 15:30:00,5.72,5.72,5.7,5.72,23600.0,5.72,5.72,5.7,5.72,23600.0
2008-08-29 15:35:00,5.72,5.72,5.71,5.71,6400.0,5.72,5.72,5.71,5.71,6400.0
2008-08-29 15:40:00,5.71,5.71,5.7,5.7,16000.0,5.71,5.71,5.7,5.7,16000.0
2008-08-29 15:45:00,5.7,5.7,5.66,5.67,24400.0,5.7,5.7,5.66,5.67,24400.0
2008-08-29 15:50:00,5.66,5.68,5.66,5.66,28400.0,5.66,5.68,5.66,5.66,28400.0
2008-08-29 15:55:00,5.66,5.66,5.63,5.65,64800.0,5.66,5.66,5.63,5.65,64800.0
2008-09-02 09:30:00,5.72,5.85,5.7,5.85,4000.0,5.72,5.85,5.7,5.85,4000.0
2008-09-02 09:35:00,5.77,5.81,5.77,5.8,79200.0,5.77,5.81,5.77,5.8,79200.0
2008-09-02 09:40:00,5.8,5.82,5.75,5.76,75600.0,5.8,5.82,5.75,5.76,75600.0
2008-09-02 09:45:00,5.76,5.8,5.76,5.79,71200.0,5.76,5.8,5.76,5.79,71200.0
2008-09-02 09:50:00,5.79,5.8,5.77,5.78,50400.0,5.79,5.8,5.77,5.78,50400.0
2008-09-02 09:55:00,5.78,5.8,5.77,5.78,17200.0,5.78,5.8,5.77,5.78,17200.0
2008-09-02 10:00:00,5.79,5.81,5.79,5.81,38400.0,5.79,5.81,5.79,5.81,38400.0
2008-09-02 10:05:00,5.81,5.85,5.78,5.81,49600.0,5.81,5.85,5.78,5.81,49600.0
2008-09-02 10:10:00,5.81,5.82,5.78,5.78,14000.0,5.81,5.82,5.78,5.78,14000.0
2008-09-02 10:15:00,5.77,5.79,5.77,5.77,18000.0,5.77,5.79,5.77,5.77,18000.0
2008-09-02 10:20:00,5.77,5.77,5.74,5.75,18000.0,5.77,5.77,5.74,5.75,18000.0
2008-09-02 10:25:00,5.75,5.76,5.75,5.76,8000.0,5.75,5.76,5.75,5.76,8000.0
2008-09-02 10:30:00,5.76,5.76,5.74,5.75,13600.0,5.76,5.76,5.74,5.75,13600.0
2008-09-02 10:35:00,5.75,5.78,5.75,5.76,28800.0,5.75,5.78,5.75,5.76,28800.0
2008-09-02 10:40:00,5.76,5.77,5.73,5.74,26800.0,5.76,5.77,5.73,5.74,26800.0
2008-09-02 10:45:00,5.74,5.74,5.72,5.72,6800.0,5.74,5.74,5.72,5.72,6800.0
2008-09-02 10:50:00,5.72,5.72,5.71,5.71,10000.0,5.72,5.72,5.71,5.71,10000.0
2008-09-02 10:55:00,5.7,5.71,5.7,5.71,8000.0,5.7,5.71,5.7,5.71,8000.0
2008-09-02 11:00:00,5.7,5.71,5.7,5.7,2400.0,5.7,5.71,5.7,5.7,2400.0
2008-09-02 11:05:00,5.71,5.72,5.71,5.71,14000.0,5.71,5.72,5.71,5.71,14000.0
2008-09-02 11:10:00,5.72,5.73,5.71,5.73,11200.0,5.72,5.73,5.71,5.73,11200.0
2008-09-02 11:15:00,5.72,5.73,5.7,5.71,12400.0,5.72,5.73,5.7,5.71,12400.0
2008-09-02 11:20:00,5.7,5.7,5.68,5.68,10000.0,5.7,5.7,5.68,5.68,10000.0
2008-09-02 11:25:00,5.68,5.69,5.68,5.68,4000.0,5.68,5.69,5.68,5.68,4000.0
2008-09-02 11:30:00,5.68,5.68,5.68,5.68,1600.0,5.68,5.68,5.68,5.68,1600.0
2008-09-02 11:35:00,5.67,5.71,5.67,5.71,13600.0,5.67,5.71,5.67,5.71,13600.0
2008-09-02 11:40:00,5.71,5.72,5.71,5.72,9600.0,5.71,5.72,5.71,5.72,9600.0
2008-09-02 11:45:00,5.71,5.71,5.7,5.71,19200.0,5.71,5.71,5.7,5.71,19200.0
2008-09-02 11:50:00,5.71,5.71,5.69,5.69,12800.0,5.71,5.71,5.69,5.69,12800.0
2008-09-02 11:55:00,5.7,5.72,5.69,5.71,11200.0,5.7,5.72,5.69,5.71,11200.0
2008-09-02 12:00:00,5.71,5.72,5.7,5.7,18400.0,5.71,5.72,5.7,5.7,18400.0
2008-09-02 12:05:00,5.71,5.72,5.71,5.72,10000.0,5.71,5.72,5.71,5.72,10000.0
2008-09-02 12:10:00,5.71,5.72,5.71,5.71,4800.0,5.71,5.72,5.71,5.71,4800.0
2008-09-02 12:15:00,5.71,5.71,5.69,5.7,9600.0,5.71,5.71,5.69,5.7,9600.0
2008-09-02 12:20:00,5.7,5.7,5.69,5.7,22400.0,5.7,5.7,5.69,5.7,22400.0
2008-09-02 12:25:00,5.7,5.7,5.68,5.68,11200.0,5.7,5.7,5.68,5.68,11200.0
2008-09-02 12:30:00,5.68,5.69,5.68,5.68,41200.0,5.68,5.69,5.68,5.68,41200.0
2008-09-02 12:35:00,5.68,5.69,5.67,5.68,56800.0,5.68,5.69,5.67,5.68,56800.0
2008-09-02 12:40:00,5.68,5.68,5.67,5.68,24400.0,5.68,5.68,5.67,5.68,24400.0
2008-09-02 12:45:00,5.68,5.68,5.66,5.67,39200.0,5.68,5.68,5.66,5.67,39200.0
2008-09-02 12:50:00,5.67,5.69,5.67,5.69,28800.0,5.67,5.69,5.67,5.69,28800.0
2008-09-02 12:55:00,5.69,5.71,5.69,5.71,27200.0,5.69,5.71,5.69,5.71,27200.0
2008-09-02 13:00:00,5.71,5.72,5.69,5.71,69200.0,5.71,5.72,5.69,5.71,69200.0
2008-09-02 13:05:00,5.71,5.74,5.71,5.73,16400.0,5.71,5.74,5.71,5.73,16400.0
2008-09-02 13:10:00,5.73,5.74,5.72,5.73,40000.0,5.73,5.74,5.72,5.73,40000.0
2008-09-02 13:15:00,5.72,5.73,5.72,5.72,4000.0,5.72,5.73,5.72,5.72,4000.0
2008-09-02 13:20:00,5.72,5.73,5.72,5.73,6800.0,5.72,5.73,5.72,5.73,6800.0
2008-09-02 13:25:00,5.73,5.74,5.72,5.73,22800.0,5.73,5.74,5.72,5.73,22800.0
2008-09-02 13:30:00,5.73,5.74,5.73,5.74,25600.0,5.73,5.74,5.73,5.74,25600.0
2008-09-02 13:35:00,5.74,5.77,5.74,5.77,44800.0,5.74,5.77,5.74,5.77,44800.0
2008-09-02 13:40:00,5.77,5.77,5.76,5.76,34400.0,5.77,5.77,5.76,5.76,34400.0
2008-09-02 13:45:00,5.76,5.77,5.76,5.76,10000.0,5.76,5.77,5.76,5.76,10000.0
2008-09-02 13:50:00,5.76,5.76,5.73,5.74,12000.0,5.76,5.76,5.73,5.74,12000.0
2008-09-02 13:55:00,5.74,5.74,5.73,5.74,6800.0,5.74,5.74,5.73,5.74,6800.0
2008-09-02 14:00:00,5.74,5.78,5.74,5.78,40400.0,5.74,5.78,5.74,5.78,40400.0
2008-09-02 14:05:00,5.78,5.78,5.76,5.76,16000.0,5.78,5.78,5.76,5.76,16000.0
2008-09-02 14:10:00,5.76,5.8,5.76,5.78,29600.0,5.76,5.8,5.76,5.78,29600.0
2008-09-02 14:15:00,5.77,5.78,5.76,5.76,18800.0,5.77,5.78,5.76,5.76,18800.0
2008-09-02 14:20:00,5.77,5.77,5.73,5.75,21600.0,5.77,5.77,5.73,5.75,21600.0
2008-09-02 14:25:00,5.75,5.75,5.74,5.74,14000.0,5.75,5.75,5.74,5.74,14000.0
2008-09-02 14:30:00,5.74,5.74,5.74,5.74,7200.0,5.74,5.74,5.74,5.74,7200.0
2008-09-02 14:35:00,5.74,5.75,5.74,5.74,23200.0,5.74,5.75,5.74,5.74,23200.0
2008-09-02 14:40:00,5.74,5.75,5.74,5.74,21600.0,5.74,5.75,5.74,5.74,21600.0
2008-09-02 14:45:00,5.74,5.74,5.73,5.73,20800.0,5.74,5.74,5.73,5.73,20800.0
2008-09-02 14:50:00,5.73,5.73,5.72,5.72,12800.0,5.73,5.73,5.72,5.72,12800.0
2008-09-02 14:55:00,5.72,5.73,5.69,5.71,18400.0,5.72,5.73,5.69,5.71,18400.0
2008-09-02 15:00:00,5.7,5.73,5.68,5.68,25200.0,5.7,5.73,5.68,5.68,25200.0
2008-09-02 15:05:00,5.68,5.74,5.68,5.72,32000.0,5.68,5.74,5.68,5.72,32000.0
2008-09-02 15:10:00,5.73,5.73,5.72,5.73,10800.0,5.73,5.73,5.72,5.73,10800.0
2008-09-02 15:15:00,5.73,5.74,5.73,5.74,19600.0,5.73,5.74,5.73,5.74,19600.0
2008-09-02 15:20:00,5.74,5.74,5.73,5.74,12400.0,5.74,5.74,5.73,5.74,12400.0
2008-09-02 15:25:00,5.74,5.74,5.74,5.74,14400.0,5.74,5.74,5.74,5.74,14400.0
2008-09-02 15:30:00,5.74,5.74,5.73,5.74,48800.0,5.74,5.74,5.73,5.74,48800.0
2008-09-02 15:35:00,5.74,5.74,5.72,5.73,20800.0,5.74,5.74,5.72,5.73,20800.0
2008-09-02 15:40:00,5.72,5.73,5.71,5.72,22800.0,5.72,5.73,5.71,5.72,22800.0
2008-09-02 15:45:00,5.72,5.74,5.71,5.73,22800.0,5.72,5.74,5.71,5.73,22800.0
2008-09-02 15:50:00,5.73,5.74,5.72,5.73,12400.0,5.73,5.74,5.72,5.73,12400.0
2008-09-02 15:55:00,5.73,5.74,5.73,5.73,56000.0,5.73,5.74,5.73,5.73,56000.0
2008-09-03 09:30:00,5.74,5.75,5.72,5.73,6000.0,5.74,5.75,5.72,5.73,6000.0
2008-09-03 09:35:00,5.73,5.74,5.66,5.67,29200.0,5.73,5.74,5.66,5.67,29200.0
2008-09-03 09:40:00,5.66,5.68,5.65,5.66,30000.0,5.66,5.68,5.65,5.66,30000.0
2008-09-03 09:45:00,5.67,5.72,5.66,5.72,28400.0,5.67,5.72,5.66,5.72,28400.0
2008-09-03 09:50:00,5.73,5.77,5.72,5.76,33600.0,5.73,5.77,5.72,5.76,33600.0
2008-09-03 09:55:00,5.76,5.77,5.71,5.72,33200.0,5.76,5.77,5.71,5.72,33200.0
2008-09-03 10:00:00,5.73,5.79,5.73,5.78,30400.0,5.73,5.79,5.73,5.78,30400.0
2008-09-03 10:05:00,5.8,5.84,5.79,5.79,56000.0,5.8,5.84,5.79,5.79,56000.0
2008-09-03 10:10:00,5.81,5.81,5.8,5.81,13200.0,5.81,5.81,5.8,5.81,13200.0
2008-09-03 10:15:00,5.81,5.81,5.77,5.78,16800.0,5.81,5.81,5.77,5.78,16800.0
2008-09-03 10:20:00,5.78,5.81,5.78,5.8,10400.0,5.78,5.81,5.78,5.8,10400.0
2008-09-03 10:25:00,5.81,5.81,5.8,5.81,23200.0,5.81,5.81,5.8,5.81,23200.0
2008-09-03 10:30:00,5.81,5.83,5.81,5.83,11600.0,5.81,5.83,5.81,5.83,11600.0
2008-09-03 10:35:00,5.83,5.85,5.83,5.85,21600.0,5.83,5.85,5.83,5.85,21600.0
2008-09-03 10:40:00,5.85,5.86,5.84,5.84,30800.0,5.85,5.86,5.84,5.84,30800.0
2008-09-03 10:45:00,5.85,5.85,5.82,5.82,19600.0,5.85,5.85,5.82,5.82,19600.0
2008-09-03 10:50:00,5.82,5.82,5.8,5.8,13600.0,5.82,5.82,5.8,5.8,13600.0
2008-09-03 10:55:00,5.81,5.82,5.8,5.8,6400.0,5.81,5.82,5.8,5.8,6400.0
2008-09-03 11:00:00,5.81,5.82,5.81,5.82,8000.0,5.81,5.82,5.81,5.82,8000.0
2008-09-03 11:05:00,5.82,5.83,5.81,5.81,18400.0,5.82,5.83,5.81,5.81,18400.0
2008-09-03 11:10:00,5.81,5.81,5.8,5.81,6000.0,5.81,5.81,5.8,5.81,6000.0
2008-09-03 11:15:00,5.8,5.81,5.78,5.8,30400.0,5.8,5.81,5.78,5.8,30400.0
2008-09-03 11:20:00,5.8,5.81,5.79,5.8,48000.0,5.8,5.81,5.79,5.8,48000.0
2008-09-03 11:25:00,5.8,5.82,5.79,5.82,24800.0,5.8,5.82,5.79,5.82,24800.0
2008-09-03 11:30:00,5.81,5.82,5.79,5.79,24000.0,5.81,5.82,5.79,5.79,24000.0
2008-09-03 11:35:00,5.8,5.81,5.78,5.79,58400.0,5.8,5.81,5.78,5.79,58400.0
2008-09-03 11:40:00,5.79,5.8,5.77,5.78,26800.0,5.79,5.8,5.77,5.78,26800.0
2008-09-03 11:45:00,5.78,5.79,5.76,5.76,40800.0,5.78,5.79,5.76,5.76,40800.0
2008-09-03 11:50:00,5.77,5.77,5.76,5.77,26800.0,5.77,5.77,5.76,5.77,26800.0
2008-09-03 11:55:00,5.77,5.77,5.75,5.76,48800.0,5.77,5.77,5.75,5.76,48800.0
2008-09-03 12:00:00,5.76,5.76,5.73,5.74,55600.0,5.76,5.76,5.73,5.74,55600.0
2008-09-03 12:05:00,5.74,5.75,5.73,5.73,21600.0,5.74,5.75,5.73,5.73,21600.0
2008-09-03 12:10:00,5.73,5.74,5.73,5.73,20000.0,5.73,5.74,5.73,5.73,20000.0
2008-09-03 12:15:00,5.73,5.74,5.72,5.73,30800.0,5.73,5.74,5.72,5.73,30800.0
2008-09-03 12:20:00,5.73,5.73,5.7,5.72,51200.0,5.73,5.73,5.7,5.72,51200.0
2008-09-03 12:25:00,5.72,5.72,5.71,5.71,2400.0,5.72,5.72,5.71,5.71,2400.0
2008-09-03 12:30:00,5.71,5.73,5.71,5.72,42400.0,5.71,5.73,5.71,5.72,42400.0
2008-09-03 12:35:00,5.73,5.76,5.73,5.76,10000.0,5.73,5.76,5.73,5.76,10000.0
2008-09-03 12:40:00,5.78,5.78,5.76,5.77,77600.0,5.78,5.78,5.76,5.77,77600.0
2008-09-03 12:45:00,5.78,5.78,5.77,5.78,12000.0,5.78,5.78,5.77,5.78,12000.0
2008-09-03 12:50:00,5.77,5.77,5.77,5.77,2800.0,5.77,5.77,5.77,5.77,2800.0
2008-09-03 12:55:00,5.77,5.78,5.77,5.77,2800.0,5.77,5.78,5.77,5.77,2800.0
2008-09-03 13:00:00,5.78,5.78,5.76,5.76,7600.0,5.78,5.78,5.76,5.76,7600.0
2008-09-03 13:05:00,5.77,5.78,5.77,5.78,8000.0,5.77,5.78,5.77,5.78,8000.0
2008-09-03 13:10:00,5.77,5.79,5.77,5.78,31600.0,5.77,5.79,5.77,5.78,31600.0
2008-09-03 13:15:00,5.78,5.79,5.77,5.78,40800.0,5.78,5.79,5.77,5.78,40800.0
2008-09-03 13:20:00,5.78,5.79,5.78,5.78,6800.0,5.78,5.79,5.78,5.78,6800.0
2008-09-03 13:25:00,5.78,5.78,5.78,5.78,4400.0,5.78,5.78,5.78,5.78,4400.0
2008-09-03 13:30:00,5.78,5.78,5.78,5.78,5600.0,5.78,5.78,5.78,5.78,5600.0
2008-09-03 13:35:00,5.78,5.79,5.78,5.78,10000.0,5.78,5.79,5.78,5.78,10000.0
2008-09-03 13:40:00,5.78,5.78,5.78,5.78,2400.0,5.78,5.78,5.78,5.78,2400.0
2008-09-03 13:45:00,5.78,5.79,5.78,5.79,6000.0,5.78,5.79,5.78,5.79,6000.0
2008-09-03 13:50:00,5.79,5.81,5.79,5.81,4800.0,5.79,5.81,5.79,5.81,4800.0
2008-09-03 13:55:00,5.81,5.81,5.79,5.8,37200.0,5.81,5.81,5.79,5.8,37200.0
2008-09-03 14:00:00,5.8,5.8,5.77,5.8,28400.0,5.8,5.8,5.77,5.8,28400.0
2008-09-03 14:05:00,5.8,5.8,5.76,5.77,43600.0,5.8,5.8,5.76,5.77,43600.0
2008-09-03 14:10:00,5.77,5.77,5.73,5.74,48800.0,5.77,5.77,5.73,5.74,48800.0
2008-09-03 14:15:00,5.73,5.76,5.73,5.74,73200.0,5.73,5.76,5.73,5.74,73200.0
2008-09-03 14:20:00,5.74,5.75,5.74,5.75,14400.0,5.74,5.75,5.74,5.75,14400.0
2008-09-03 14:25:00,5.75,5.76,5.75,5.75,14800.0,5.75,5.76,5.75,5.75,14800.0
2008-09-03 14:30:00,5.75,5.75,5.73,5.73,52400.0,5.75,5.75,5.73,5.73,52400.0
2008-09-03 14:35:00,5.73,5.74,5.73,5.73,45600.0,5.73,5.74,5.73,5.73,45600.0
2008-09-03 14:40:00,5.73,5.74,5.73,5.73,16000.0,5.73,5.74,5.73,5.73,16000.0
2008-09-03 14:45:00,5.73,5.73,5.73,5.73,12800.0,5.73,5.73,5.73,5.73,12800.0
2008-09-03 14:50:00,5.73,5.73,5.73,5.73,9200.0,5.73,5.73,5.73,5.73,9200.0
2008-09-03 14:55:00,5.73,5.73,5.73,5.73,13600.0,5.73,5.73,5.73,5.73,13600.0
2008-09-03 15:00:00,5.72,5.75,5.72,5.73,38400.0,5.72,5.75,5.72,5.73,38400.0
2008-09-03 15:05:00,5.73,5.73,5.7,5.7,28000.0,5.73,5.73,5.7,5.7,28000.0
2008-09-03 15:10:00,5.7,5.71,5.7,5.7,17600.0,5.7,5.71,5.7,5.7,17600.0
2008-09-03 15:15:00,5.71,5.71,5.7,5.7,25200.0,5.71,5.71,5.7,5.7,25200.0
2008-09-03 15:20:00,5.7,5.74,5.7,5.74,25200.0,5.7,5.74,5.7,5.74,25200.0
2008-09-03 15:25:00,5.73,5.73,5.72,5.73,8800.0,5.73,5.73,5.72,5.73,8800.0
2008-09-03 15:30:00,5.73,5.74,5.71,5.74,25200.0,5.73,5.74,5.71,5.74,25200.0
2008-09-03 15:35:00,5.75,5.76,5.74,5.75,31200.0,5.75,5.76,5.74,5.75,31200.0
2008-09-03 15:40:00,5.75,5.75,5.73,5.73,26400.0,5.75,5.75,5.73,5.73,26400.0
2008-09-03 15:45:00,5.73,5.73,5.69,5.71,80000.0,5.73,5.73,5.69,5.71,80000.0
2008-09-03 15:50:00,5.71,5.71,5.68,5.7,92800.0,5.71,5.71,5.68,5.7,92800.0
2008-09-03 15:55:00,5.7,5.71,5.67,5.71,115600.0,5.7,5.71,5.67,5.71,115600.0
2008-09-04 09:30:00,5.7,5.73,5.68,5.71,13600.0,5.7,5.73,5.68,5.71,13600.0
2008-09-04 09:35:00,5.71,5.75,5.71,5.74,17600.0,5.71,5.75,5.71,5.74,17600.0
2008-09-04 09:40:00,5.74,5.74,5.68,5.68,34400.0,5.74,5.74,5.68,5.68,34400.0
2008-09-04 09:45:00,5.68,5.69,5.66,5.69,83600.0,5.68,5.69,5.66,5.69,83600.0
2008-09-04 09:50:00,5.69,5.73,5.69,5.72,62400.0,5.69,5.73,5.69,5.72,62400.0
2008-09-04 09:55:00,5.72,5.76,5.72,5.75,61600.0,5.72,5.76,5.72,5.75,61600.0
2008-09-04 10:00:00,5.75,5.79,5.74,5.77,94800.0,5.75,5.79,5.74,5.77,94800.0
2008-09-04 10:05:00,5.77,5.79,5.75,5.77,24000.0,5.77,5.79,5.75,5.77,24000.0
2008-09-04 10:10:00,5.78,5.78,5.76,5.76,5600.0,5.78,5.78,5.76,5.76,5600.0
2008-09-04 10:15:00,5.77,5.77,5.73,5.75,12400.0,5.77,5.77,5.73,5.75,12400.0
2008-09-04 10:20:00,5.75,5.76,5.75,5.75,14400.0,5.75,5.76,5.75,5.75,14400.0
2008-09-04 10:25:00,5.75,5.76,5.75,5.75,22800.0,5.75,5.76,5.75,5.75,22800.0
2008-09-04 10:30:00,5.76,5.76,5.74,5.75,85200.0,5.76,5.76,5.74,5.75,85200.0
2008-09-04 10:35:00,5.75,5.76,5.74,5.76,34000.0,5.75,5.76,5.74,5.76,34000.0
2008-09-04 10:40:00,5.76,5.76,5.74,5.75,23200.0,5.76,5.76,5.74,5.75,23200.0
2008-09-04 10:45:00,5.75,5.76,5.74,5.74,43200.0,5.75,5.76,5.74,5.74,43200.0
2008-09-04 10:50:00,5.74,5.75,5.74,5.75,28800.0,5.74,5.75,5.74,5.75,28800.0
2008-09-04 10:55:00,5.75,5.78,5.75,5.78,28000.0,5.75,5.78,5.75,5.78,28000.0
2008-09-04 11:00:00,5.78,5.78,5.77,5.77,11600.0,5.78,5.78,5.77,5.77,11600.0
2008-09-04 11:05:00,5.77,5.77,5.75,5.75,14800.0,5.77,5.77,5.75,5.75,14800.0
2008-09-04 11:10:00,5.75,5.76,5.74,5.75,17600.0,5.75,5.76,5.74,5.75,17600.0
2008-09-04 11:15:00,5.76,5.76,5.75,5.76,39200.0,5.76,5.76,5.75,5.76,39200.0
2008-09-04 11:20:00,5.77,5.77,5.74,5.76,78800.0,5.77,5.77,5.74,5.76,78800.0
2008-09-04 11:25:00,5.76,5.77,5.75,5.75,34800.0,5.76,5.77,5.75,5.75,34800.0
2008-09-04 11:30:00,5.75,5.75,5.74,5.75,25200.0,5.75,5.75,5.74,5.75,25200.0
2008-09-04 11:35:00,5.74,5.76,5.74,5.75,16400.0,5.74,5.76,5.74,5.75,16400.0
2008-09-04 11:40:00,5.76,5.78,5.75,5.78,38000.0,5.76,5.78,5.75,5.78,38000.0
2008-09-04 11:45:00,5.78,5.78,5.74,5.78,41200.0,5.78,5.78,5.74,5.78,41200.0
2008-09-04 11:50:00,5.78,5.8,5.78,5.78,19200.0,5.78,5.8,5.78,5.78,19200.0
2008-09-04 11:55:00,5.78,5.78,5.75,5.75,14000.0,5.78,5.78,5.75,5.75,14000.0
2008-09-04 12:00:00,5.75,5.8,5.75,5.79,28400.0,5.75,5.8,5.75,5.79,28400.0
2008-09-04 12:05:00,5.8,5.8,5.79,5.8,10000.0,5.8,5.8,5.79,5.8,10000.0
2008-09-04 12:10:00,5.8,5.8,5.77,5.78,19600.0,5.8,5.8,5.77,5.78,19600.0
2008-09-04 12:15:00,5.78,5.79,5.78,5.78,30800.0,5.78,5.79,5.78,5.78,30800.0
2008-09-04 12:20:00,5.78,5.8,5.78,5.79,26800.0,5.78,5.8,5.78,5.79,26800.0
2008-09-04 12:25:00,5.79,5.8,5.78,5.78,25200.0,5.79,5.8,5.78,5.78,25200.0
2008-09-04 12:30:00,5.79,5.8,5.79,5.8,17600.0,5.79,5.8,5.79,5.8,17600.0
2008-09-04 12:35:00,5.8,5.82,5.79,5.82,7200.0,5.8,5.82,5.79,5.82,7200.0
2008-09-04 12:40:00,5.82,5.82,5.8,5.81,16000.0,5.82,5.82,5.8,5.81,16000.0
2008-09-04 12:45:00,5.81,5.83,5.79,5.79,38000.0,5.81,5.83,5.79,5.79,38000.0
2008-09-04 12:50:00,5.8,5.81,5.78,5.78,29600.0,5.8,5.81,5.78,5.78,29600.0
2008-09-04 12:55:00,5.79,5.79,5.79,5.79,3600.0,5.79,5.79,5.79,5.79,3600.0
2008-09-04 13:00:00,5.79,5.79,5.78,5.78,11600.0,5.79,5.79,5.78,5.78,11600.0
2008-09-04 13:05:00,5.78,5.79,5.77,5.79,17600.0,5.78,5.79,5.77,5.79,17600.0
2008-09-04 13:10:00,5.78,5.8,5.78,5.79,36000.0,5.78,5.8,5.78,5.79,36000.0
2008-09-04 13:15:00,5.79,5.8,5.78,5.8,21200.0,5.79,5.8,5.78,5.8,21200.0
2008-09-04 13:20:00,5.8,5.8,5.79,5.79,5600.0,5.8,5.8,5.79,5.79,5600.0
2008-09-04 13:25:00,5.79,5.79,5.78,5.78,12000.0,5.79,5.79,5.78,5.78,12000.0
2008-09-04 13:30:00,5.78,5.8,5.78,5.79,16000.0,5.78,5.8,5.78,5.79,16000.0
2008-09-04 13:35:00,5.79,5.82,5.79,5.81,14800.0,5.79,5.82,5.79,5.81,14800.0
2008-09-04 13:40:00,5.81,5.81,5.79,5.81,14000.0,5.81,5.81,5.79,5.81,14000.0
2008-09-04 13:45:00,5.82,5.82,5.8,5.81,37600.0,5.82,5.82,5.8,5.81,37600.0
2008-09-04 13:50:00,5.81,5.82,5.8,5.82,16000.0,5.81,5.82,5.8,5.82,16000.0
2008-09-04 13:55:00,5.82,5.82,5.81,5.81,22800.0,5.82,5.82,5.81,5.81,22800.0
2008-09-04 14:00:00,5.81,5.81,5.8,5.8,14400.0,5.81,5.81,5.8,5.8,14400.0
2008-09-04 14:05:00,5.79,5.79,5.77,5.77,48800.0,5.79,5.79,5.77,5.77,48800.0
2008-09-04 14:10:00,5.78,5.78,5.76,5.77,46800.0,5.78,5.78,5.76,5.77,46800.0
2008-09-04 14:15:00,5.77,5.8,5.77,5.79,28400.0,5.77,5.8,5.77,5.79,28400.0
2008-09-04 14:20:00,5.79,5.81,5.76,5.76,50400.0,5.79,5.81,5.76,5.76,50400.0
2008-09-04 14:25:00,5.76,5.79,5.76,5.79,13600.0,5.76,5.79,5.76,5.79,13600.0
2008-09-04 14:30:00,5.78,5.78,5.76,5.76,8800.0,5.78,5.78,5.76,5.76,8800.0
2008-09-04 14:35:00,5.76,5.77,5.75,5.77,6400.0,5.76,5.77,5.75,5.77,6400.0
2008-09-04 14:40:00,5.77,5.8,5.77,5.79,16400.0,5.77,5.8,5.77,5.79,16400.0
2008-09-04 14:45:00,5.79,5.79,5.76,5.77,17200.0,5.79,5.79,5.76,5.77,17200.0
2008-09-04 14:50:00,5.77,5.78,5.77,5.77,11600.0,5.77,5.78,5.77,5.77,11600.0
2008-09-04 14:55:00,5.78,5.79,5.78,5.79,12800.0,5.78,5.79,5.78,5.79,12800.0
2008-09-04 15:00:00,5.8,5.8,5.77,5.77,16400.0,5.8,5.8,5.77,5.77,16400.0
2008-09-04 15:05:00,5.77,5.78,5.77,5.78,17200.0,5.77,5.78,5.77,5.78,17200.0
2008-09-04 15:10:00,5.77,5.79,5.77,5.79,22800.0,5.77,5.79,5.77,5.79,22800.0
2008-09-04 15:15:00,5.79,5.8,5.77,5.77,24800.0,5.79,5.8,5.77,5.77,24800.0
2008-09-04 15:20:00,5.77,5.77,5.74,5.75,14800.0,5.77,5.77,5.74,5.75,14800.0
2008-09-04 15:25:00,5.75,5.77,5.74,5.76,18400.0,5.75,5.77,5.74,5.76,18400.0
2008-09-04 15:30:00,5.76,5.77,5.75,5.77,33600.0,5.76,5.77,5.75,5.77,33600.0
2008-09-04 15:35:00,5.77,5.78,5.76,5.76,26000.0,5.77,5.78,5.76,5.76,26000.0
2008-09-04 15:40:00,5.76,5.8,5.75,5.8,54400.0,5.76,5.8,5.75,5.8,54400.0
2008-09-04 15:45:00,5.79,5.81,5.78,5.8,30400.0,5.79,5.81,5.78,5.8,30400.0
2008-09-04 15:50:00,5.8,5.81,5.79,5.79,35200.0,5.8,5.81,5.79,5.79,35200.0
2008-09-04 15:55:00,5.79,5.79,5.75,5.76,65600.0,5.79,5.79,5.75,5.76,65600.0
2008-09-05 09:30:00,5.71,5.75,5.71,5.73,19600.0,5.71,5.75,5.71,5.73,19600.0
2008-09-05 09:35:00,5.72,5.72,5.67,5.67,6000.0,5.72,5.72,5.67,5.67,6000.0
2008-09-05 09:40:00,5.67,5.68,5.65,5.65,24800.0,5.67,5.68,5.65,5.65,24800.0
2008-09-05 09:45:00,5.66,5.67,5.65,5.66,34400.0,5.66,5.67,5.65,5.66,34400.0
2008-09-05 09:50:00,5.65,5.65,5.59,5.62,51600.0,5.65,5.65,5.59,5.62,51600.0
2008-09-05 09:55:00,5.63,5.64,5.61,5.63,16400.0,5.63,5.64,5.61,5.63,16400.0
2008-09-05 10:00:00,5.63,5.64,5.59,5.64,12400.0,5.63,5.64,5.59,5.64,12400.0
2008-09-05 10:05:00,5.64,5.64,5.58,5.59,57600.0,5.64,5.64,5.58,5.59,57600.0
2008-09-05 10:10:00,5.59,5.59,5.56,5.57,14000.0,5.59,5.59,5.56,5.57,14000.0
2008-09-05 10:15:00,5.58,5.59,5.57,5.58,12000.0,5.58,5.59,5.57,5.58,12000.0
2008-09-05 10:20:00,5.58,5.59,5.57,5.57,33200.0,5.58,5.59,5.57,5.57,33200.0
2008-09-05 10:25:00,5.57,5.57,5.54,5.56,43600.0,5.57,5.57,5.54,5.56,43600.0
2008-09-05 10:30:00,5.56,5.56,5.54,5.54,29600.0,5.56,5.56,5.54,5.54,29600.0
2008-09-05 10:35:00,5.54,5.56,5.54,5.55,15600.0,5.54,5.56,5.54,5.55,15600.0
2008-09-05 10:40:00,5.54,5.54,5.53,5.54,16000.0,5.54,5.54,5.53,5.54,16000.0
2008-09-05 10:45:00,5.54,5.55,5.51,5.51,52000.0,5.54,5.55,5.51,5.51,52000.0
2008-09-05 10:50:00,5.51,5.52,5.51,5.51,16800.0,5.51,5.52,5.51,5.51,16800.0
2008-09-05 10:55:00,5.51,5.51,5.49,5.5,18800.0,5.51,5.51,5.49,5.5,18800.0
2008-09-05 11:00:00,5.5,5.5,5.46,5.49,34400.0,5.5,5.5,5.46,5.49,34400.0
2008-09-05 11:05:00,5.49,5.5,5.49,5.49,8400.0,5.49,5.5,5.49,5.49,8400.0
2008-09-05 11:10:00,5.49,5.49,5.46,5.48,6400.0,5.49,5.49,5.46,5.48,6400.0
2008-09-05 11:15:00,5.48,5.5,5.48,5.49,21200.0,5.48,5.5,5.48,5.49,21200.0
2008-09-05 11:20:00,5.49,5.5,5.49,5.5,28000.0,5.49,5.5,5.49,5.5,28000.0
2008-09-05 11:25:00,5.5,5.5,5.5,5.5,23200.0,5.5,5.5,5.5,5.5,23200.0
2008-09-05 11:30:00,5.5,5.5,5.49,5.49,27600.0,5.5,5.5,5.49,5.49,27600.0
2008-09-05 11:35:00,5.49,5.5,5.49,5.5,62000.0,5.49,5.5,5.49,5.5,62000.0
2008-09-05 11:40:00,5.5,5.5,5.5,5.5,23600.0,5.5,5.5,5.5,5.5,23600.0
2008-09-05 11:45:00,5.49,5.52,5.49,5.52,40000.0,5.49,5.52,5.49,5.52,40000.0
2008-09-05 11:50:00,5.51,5.52,5.49,5.5,34000.0,5.51,5.52,5.49,5.5,34000.0
2008-09-05 11:55:00,5.51,5.53,5.51,5.53,21200.0,5.51,5.53,5.51,5.53,21200.0
2008-09-05 12:00:00,5.53,5.54,5.52,5.53,10800.0,5.53,5.54,5.52,5.53,10800.0
2008-09-05 12:05:00,5.53,5.55,5.53,5.53,59600.0,5.53,5.55,5.53,5.53,59600.0
2008-09-05 12:10:00,5.53,5.56,5.51,5.51,28000.0,5.53,5.56,5.51,5.51,28000.0
2008-09-05 12:15:00,5.52,5.56,5.52,5.55,27600.0,5.52,5.56,5.52,5.55,27600.0
2008-09-05 12:20:00,5.55,5.56,5.55,5.55,11200.0,5.55,5.56,5.55,5.55,11200.0
2008-09-05 12:25:00,5.54,5.56,5.54,5.56,3600.0,5.54,5.56,5.54,5.56,3600.0
2008-09-05 12:30:00,5.56,5.59,5.56,5.58,47600.0,5.56,5.59,5.56,5.58,47600.0
2008-09-05 12:35:00,5.57,5.58,5.56,5.58,12400.0,5.57,5.58,5.56,5.58,12400.0
2008-09-05 12:40:00,5.57,5.57,5.53,5.54,8000.0,5.57,5.57,5.53,5.54,8000.0
2008-09-05 12:45:00,5.54,5.56,5.54,5.56,10400.0,5.54,5.56,5.54,5.56,10400.0
2008-09-05 12:50:00,5.54,5.54,5.52,5.54,9200.0,5.54,5.54,5.52,5.54,9200.0
2008-09-05 12:55:00,5.55,5.56,5.53,5.55,24000.0,5.55,5.56,5.53,5.55,24000.0
2008-09-05 13:00:00,5.55,5.57,5.54,5.56,32800.0,5.55,5.57,5.54,5.56,32800.0
2008-09-05 13:05:00,5.56,5.6,5.56,5.59,59600.0,5.56,5.6,5.56,5.59,59600.0
2008-09-05 13:10:00,5.58,5.61,5.58,5.59,76000.0,5.58,5.61,5.58,5.59,76000.0
2008-09-05 13:15:00,5.6,5.6,5.58,5.58,33600.0,5.6,5.6,5.58,5.58,33600.0
2008-09-05 13:20:00,5.58,5.6,5.57,5.58,24000.0,5.58,5.6,5.57,5.58,24000.0
2008-09-05 13:25:00,5.58,5.62,5.58,5.61,30000.0,5.58,5.62,5.58,5.61,30000.0
2008-09-05 13:30:00,5.61,5.65,5.6,5.65,59200.0,5.61,5.65,5.6,5.65,59200.0
2008-09-05 13:35:00,5.64,5.64,5.59,5.61,23600.0,5.64,5.64,5.59,5.61,23600.0
2008-09-05 13:40:00,5.61,5.63,5.6,5.62,37600.0,5.61,5.63,5.6,5.62,37600.0
2008-09-05 13:45:00,5.62,5.63,5.61,5.61,16400.0,5.62,5.63,5.61,5.61,16400.0
2008-09-05 13:50:00,5.61,5.61,5.6,5.6,5600.0,5.61,5.61,5.6,5.6,5600.0
2008-09-05 13:55:00,5.61,5.65,5.61,5.65,21600.0,5.61,5.65,5.61,5.65,21600.0
2008-09-05 14:00:00,5.64,5.64,5.57,5.59,31600.0,5.64,5.64,5.57,5.59,31600.0
2008-09-05 14:05:00,5.6,5.6,5.58,5.58,10000.0,5.6,5.6,5.58,5.58,10000.0
2008-09-05 14:10:00,5.59,5.59,5.57,5.59,9200.0,5.59,5.59,5.57,5.59,9200.0
2008-09-05 14:15:00,5.58,5.59,5.58,5.59,9600.0,5.58,5.59,5.58,5.59,9600.0
2008-09-05 14:20:00,5.59,5.61,5.59,5.61,8800.0,5.59,5.61,5.59,5.61,8800.0
2008-09-05 14:25:00,5.6,5.63,5.6,5.63,40000.0,5.6,5.63,5.6,5.63,40000.0
2008-09-05 14:30:00,5.64,5.64,5.61,5.63,8800.0,5.64,5.64,5.61,5.63,8800.0
2008-09-05 14:35:00,5.62,5.65,5.62,5.63,9200.0,5.62,5.65,5.62,5.63,9200.0
2008-09-05 14:40:00,5.63,5.64,5.63,5.64,7600.0,5.63,5.64,5.63,5.64,7600.0
2008-09-05 14:45:00,5.64,5.66,5.64,5.65,7600.0,5.64,5.66,5.64,5.65,7600.0
2008-09-05 14:50:00,5.66,5.66,5.65,5.65,10800.0,5.66,5.66,5.65,5.65,10800.0
2008-09-05 14:55:00,5.66,5.7,5.66,5.68,18400.0,5.66,5.7,5.66,5.68,18400.0
2008-09-05 15:00:00,5.68,5.68,5.66,5.66,4400.0,5.68,5.68,5.66,5.66,4400.0
2008-09-05 15:05:00,5.67,5.67,5.66,5.66,8400.0,5.67,5.67,5.66,5.66,8400.0
2008-09-05 15:10:00,5.65,5.65,5.64,5.64,6400.0,5.65,5.65,5.64,5.64,6400.0
2008-09-05 15:15:00,5.64,5.65,5.64,5.65,3200.0,5.64,5.65,5.64,5.65,3200.0
2008-09-05 15:20:00,5.65,5.66,5.63,5.65,13200.0,5.65,5.66,5.63,5.65,13200.0
2008-09-05 15:25:00,5.66,5.67,5.65,5.65,7600.0,5.66,5.67,5.65,5.65,7600.0
2008-09-05 15:30:00,5.65,5.66,5.64,5.64,19600.0,5.65,5.66,5.64,5.64,19600.0
2008-09-05 15:35:00,5.64,5.66,5.64,5.64,25200.0,5.64,5.66,5.64,5.64,25200.0
2008-09-05 15:40:00,5.64,5.64,5.62,5.63,58000.0,5.64,5.64,5.62,5.63,58000.0
2008-09-05 15:45:00,5.63,5.63,5.61,5.62,49600.0,5.63,5.63,5.61,5.62,49600.0
2008-09-05 15:50:00,5.62,5.62,5.59,5.61,49200.0,5.62,5.62,5.59,5.61,49200.0
2008-09-05 15:55:00,5.61,5.62,5.59,5.61,102000.0,5.61,5.62,5.59,5.61,102000.0
2008-09-08 09:30:00,5.76,5.83,5.71,5.76,44000.0,5.76,5.83,5.71,5.76,44000.0
2008-09-08 09:35:00,5.76,5.77,5.76,5.77,13200.0,5.76,5.77,5.76,5.77,13200.0
2008-09-08 09:40:00,5.76,5.78,5.74,5.76,39600.0,5.76,5.78,5.74,5.76,39600.0
2008-09-08 09:45:00,5.76,5.81,5.74,5.81,11600.0,5.76,5.81,5.74,5.81,11600.0
2008-09-08 09:50:00,5.81,5.83,5.8,5.81,23200.0,5.81,5.83,5.8,5.81,23200.0
2008-09-08 09:55:00,5.8,5.81,5.75,5.75,34800.0,5.8,5.81,5.75,5.75,34800.0
2008-09-08 10:00:00,5.74,5.77,5.72,5.76,48400.0,5.74,5.77,5.72,5.76,48400.0
2008-09-08 10:05:00,5.76,5.81,5.76,5.8,61600.0,5.76,5.81,5.76,5.8,61600.0
2008-09-08 10:10:00,5.81,5.85,5.8,5.83,22000.0,5.81,5.85,5.8,5.83,22000.0
2008-09-08 10:15:00,5.84,5.84,5.78,5.79,14400.0,5.84,5.84,5.78,5.79,14400.0
2008-09-08 10:20:00,5.8,5.8,5.76,5.77,11200.0,5.8,5.8,5.76,5.77,11200.0
2008-09-08 10:25:00,5.78,5.81,5.78,5.78,14400.0,5.78,5.81,5.78,5.78,14400.0
2008-09-08 10:30:00,5.8,5.8,5.76,5.76,14400.0,5.8,5.8,5.76,5.76,14400.0
2008-09-08 10:35:00,5.76,5.78,5.76,5.77,31600.0,5.76,5.78,5.76,5.77,31600.0
2008-09-08 10:40:00,5.76,5.78,5.76,5.78,10000.0,5.76,5.78,5.76,5.78,10000.0
2008-09-08 10:45:00,5.77,5.78,5.76,5.76,13200.0,5.77,5.78,5.76,5.76,13200.0
2008-09-08 10:50:00,5.76,5.76,5.69,5.71,11600.0,5.76,5.76,5.69,5.71,11600.0
2008-09-08 10:55:00,5.71,5.73,5.71,5.72,24000.0,5.71,5.73,5.71,5.72,24000.0
2008-09-08 11:00:00,5.72,5.72,5.66,5.7,18400.0,5.72,5.72,5.66,5.7,18400.0
2008-09-08 11:05:00,5.69,5.72,5.69,5.7,5600.0,5.69,5.72,5.69,5.7,5600.0
2008-09-08 11:10:00,5.7,5.73,5.69,5.73,40000.0,5.7,5.73,5.69,5.73,40000.0
2008-09-08 11:15:00,5.72,5.72,5.69,5.7,15200.0,5.72,5.72,5.69,5.7,15200.0
2008-09-08 11:20:00,5.71,5.73,5.69,5.73,51200.0,5.71,5.73,5.69,5.73,51200.0
2008-09-08 11:25:00,5.73,5.73,5.69,5.7,26400.0,5.73,5.73,5.69,5.7,26400.0
2008-09-08 11:30:00,5.7,5.73,5.7,5.71,29600.0,5.7,5.73,5.7,5.71,29600.0
2008-09-08 11:35:00,5.71,5.73,5.71,5.71,14400.0,5.71,5.73,5.71,5.71,14400.0
2008-09-08 11:40:00,5.7,5.72,5.68,5.71,10400.0,5.7,5.72,5.68,5.71,10400.0
2008-09-08 11:45:00,5.71,5.73,5.7,5.71,9600.0,5.71,5.73,5.7,5.71,9600.0
2008-09-08 11:50:00,5.71,5.74,5.71,5.72,10400.0,5.71,5.74,5.71,5.72,10400.0
2008-09-08 11:55:00,5.71,5.74,5.71,5.74,20800.0,5.71,5.74,5.71,5.74,20800.0
2008-09-08 12:00:00,5.74,5.74,5.73,5.74,8800.0,5.74,5.74,5.73,5.74,8800.0
2008-09-08 12:05:00,5.74,5.74,5.72,5.73,18400.0,5.74,5.74,5.72,5.73,18400.0
2008-09-08 12:10:00,5.73,5.74,5.73,5.74,11200.0,5.73,5.74,5.73,5.74,11200.0
2008-09-08 12:15:00,5.74,5.75,5.72,5.75,56000.0,5.74,5.75,5.72,5.75,56000.0
2008-09-08 12:20:00,5.74,5.75,5.73,5.74,38000.0,5.74,5.75,5.73,5.74,38000.0
2008-09-08 12:25:00,5.74,5.76,5.73,5.75,26400.0,5.74,5.76,5.73,5.75,26400.0
2008-09-08 12:30:00,5.75,5.77,5.74,5.76,23600.0,5.75,5.77,5.74,5.76,23600.0
2008-09-08 12:35:00,5.76,5.76,5.74,5.74,11200.0,5.76,5.76,5.74,5.74,11200.0
2008-09-08 12:40:00,5.75,5.76,5.75,5.76,6800.0,5.75,5.76,5.75,5.76,6800.0
2008-09-08 12:45:00,5.76,5.78,5.74,5.75,37200.0,5.76,5.78,5.74,5.75,37200.0
2008-09-08 12:50:00,5.75,5.77,5.74,5.77,30000.0,5.75,5.77,5.74,5.77,30000.0
2008-09-08 12:55:00,5.76,5.78,5.76,5.77,66800.0,5.76,5.78,5.76,5.77,66800.0
2008-09-08 13:00:00,5.78,5.78,5.77,5.77,14800.0,5.78,5.78,5.77,5.77,14800.0
2008-09-08 13:05:00,5.77,5.77,5.73,5.73,17200.0,5.77,5.77,5.73,5.73,17200.0
2008-09-08 13:10:00,5.74,5.77,5.74,5.75,28000.0,5.74,5.77,5.74,5.75,28000.0
2008-09-08 13:15:00,5.75,5.76,5.74,5.76,6800.0,5.75,5.76,5.74,5.76,6800.0
2008-09-08 13:20:00,5.75,5.77,5.75,5.77,4000.0,5.75,5.77,5.75,5.77,4000.0
2008-09-08 13:25:00,5.76,5.77,5.76,5.77,5200.0,5.76,5.77,5.76,5.77,5200.0
2008-09-08 13:30:00,5.76,5.77,5.75,5.75,24400.0,5.76,5.77,5.75,5.75,24400.0
2008-09-08 13:35:00,5.75,5.77,5.74,5.76,123600.0,5.75,5.77,5.74,5.76,123600.0
2008-09-08 13:40:00,5.75,5.76,5.75,5.75,8800.0,5.75,5.76,5.75,5.75,8800.0
2008-09-08 13:45:00,5.75,5.76,5.74,5.74,16800.0,5.75,5.76,5.74,5.74,16800.0
2008-09-08 13:50:00,5.74,5.74,5.72,5.72,17600.0,5.74,5.74,5.72,5.72,17600.0
2008-09-08 13:55:00,5.72,5.74,5.72,5.72,16400.0,5.72,5.74,5.72,5.72,16400.0
2008-09-08 14:00:00,5.73,5.76,5.72,5.76,16000.0,5.73,5.76,5.72,5.76,16000.0
2008-09-08 14:05:00,5.76,5.76,5.74,5.75,2400.0,5.76,5.76,5.74,5.75,2400.0
2008-09-08 14:10:00,5.75,5.76,5.74,5.75,35200.0,5.75,5.76,5.74,5.75,35200.0
2008-09-08 14:15:00,5.76,5.76,5.75,5.76,3600.0,5.76,5.76,5.75,5.76,3600.0
2008-09-08 14:20:00,5.76,5.76,5.74,5.75,55600.0,5.76,5.76,5.74,5.75,55600.0
2008-09-08 14:25:00,5.75,5.75,5.74,5.75,32400.0,5.75,5.75,5.74,5.75,32400.0
2008-09-08 14:30:00,5.75,5.76,5.75,5.75,29200.0,5.75,5.76,5.75,5.75,29200.0
2008-09-08 14:35:00,5.75,5.78,5.75,5.77,7600.0,5.75,5.78,5.75,5.77,7600.0
2008-09-08 14:40:00,5.77,5.77,5.75,5.76,32400.0,5.77,5.77,5.75,5.76,32400.0
2008-09-08 14:45:00,5.76,5.77,5.75,5.76,12000.0,5.76,5.77,5.75,5.76,12000.0
2008-09-08 14:50:00,5.76,5.76,5.75,5.75,17600.0,5.76,5.76,5.75,5.75,17600.0
2008-09-08 14:55:00,5.75,5.77,5.75,5.76,14800.0,5.75,5.77,5.75,5.76,14800.0
2008-09-08 15:00:00,5.76,5.78,5.76,5.78,15600.0,5.76,5.78,5.76,5.78,15600.0
2008-09-08 15:05:00,5.77,5.77,5.75,5.75,13200.0,5.77,5.77,5.75,5.75,13200.0
2008-09-08 15:10:00,5.76,5.8,5.76,5.79,24800.0,5.76,5.8,5.76,5.79,24800.0
2008-09-08 15:15:00,5.79,5.8,5.79,5.79,8000.0,5.79,5.8,5.79,5.79,8000.0
2008-09-08 15:20:00,5.79,5.81,5.79,5.8,10000.0,5.79,5.81,5.79,5.8,10000.0
2008-09-08 15:25:00,5.8,5.82,5.79,5.8,33600.0,5.8,5.82,5.79,5.8,33600.0
2008-09-08 15:30:00,5.81,5.83,5.8,5.83,35600.0,5.81,5.83,5.8,5.83,35600.0
2008-09-08 15:35:00,5.83,5.84,5.82,5.84,18000.0,5.83,5.84,5.82,5.84,18000.0
2008-09-08 15:40:00,5.84,5.84,5.82,5.83,27600.0,5.84,5.84,5.82,5.83,27600.0
2008-09-08 15:45:00,5.83,5.84,5.83,5.84,14800.0,5.83,5.84,5.83,5.84,14800.0
2008-09-08 15:50:00,5.83,5.84,5.83,5.83,23600.0,5.83,5.84,5.83,5.83,23600.0
2008-09-08 15:55:00,5.83,5.85,5.83,5.85,81200.0,5.83,5.85,5.83,5.85,81200.0
2008-09-09 09:30:00,5.85,5.88,5.84,5.88,24800.0,5.85,5.88,5.84,5.88,24800.0
2008-09-09 09:35:00,5.89,5.97,5.89,5.97,22400.0,5.89,5.97,5.89,5.97,22400.0
2008-09-09 09:40:00,5.96,6.01,5.96,6.0,50400.0,5.96,6.01,5.96,6.0,50400.0
2008-09-09 09:45:00,6.0,6.04,5.97,6.04,53600.0,6.0,6.04,5.97,6.04,53600.0
2008-09-09 09:50:00,6.04,6.11,6.03,6.11,42800.0,6.04,6.11,6.03,6.11,42800.0
2008-09-09 09:55:00,6.1,6.1,6.04,6.08,40000.0,6.1,6.1,6.04,6.08,40000.0
2008-09-09 10:00:00,6.07,6.08,6.03,6.04,14000.0,6.07,6.08,6.03,6.04,14000.0
2008-09-09 10:05:00,6.04,6.05,6.02,6.05,37200.0,6.04,6.05,6.02,6.05,37200.0
2008-09-09 10:10:00,6.04,6.04,6.01,6.01,11200.0,6.04,6.04,6.01,6.01,11200.0
2008-09-09 10:15:00,6.02,6.02,5.98,6.01,102000.0,6.02,6.02,5.98,6.01,102000.0
2008-09-09 10:20:00,6.0,6.01,5.98,5.99,20800.0,6.0,6.01,5.98,5.99,20800.0
2008-09-09 10:25:00,5.99,5.99,5.95,5.96,16000.0,5.99,5.99,5.95,5.96,16000.0
2008-09-09 10:30:00,5.96,5.97,5.94,5.97,14000.0,5.96,5.97,5.94,5.97,14000.0
2008-09-09 10:35:00,5.97,5.99,5.95,5.99,14800.0,5.97,5.99,5.95,5.99,14800.0
2008-09-09 10:40:00,5.99,6.01,5.98,6.01,22400.0,5.99,6.01,5.98,6.01,22400.0
2008-09-09 10:45:00,6.01,6.01,5.99,6.0,28000.0,6.01,6.01,5.99,6.0,28000.0
2008-09-09 10:50:00,6.0,6.0,5.99,5.99,58800.0,6.0,6.0,5.99,5.99,58800.0
2008-09-09 10:55:00,5.99,6.01,5.98,5.99,37600.0,5.99,6.01,5.98,5.99,37600.0
2008-09-09 11:00:00,5.98,6.02,5.97,5.98,152400.0,5.98,6.02,5.97,5.98,152400.0
2008-09-09 11:05:00,5.97,5.98,5.96,5.97,16800.0,5.97,5.98,5.96,5.97,16800.0
2008-09-09 11:10:00,5.97,5.97,5.95,5.97,16400.0,5.97,5.97,5.95,5.97,16400.0
2008-09-09 11:15:00,5.97,5.99,5.96,5.98,22400.0,5.97,5.99,5.96,5.98,22400.0
2008-09-09 11:20:00,5.98,6.01,5.98,6.0,29200.0,5.98,6.01,5.98,6.0,29200.0
2008-09-09 11:25:00,6.0,6.01,5.99,6.01,12000.0,6.0,6.01,5.99,6.01,12000.0
2008-09-09 11:30:00,6.0,6.0,6.0,6.0,8800.0,6.0,6.0,6.0,6.0,8800.0
2008-09-09 11:35:00,6.0,6.0,5.99,5.99,16000.0,6.0,6.0,5.99,5.99,16000.0
2008-09-09 11:40:00,5.98,5.98,5.95,5.95,8400.0,5.98,5.98,5.95,5.95,8400.0
2008-09-09 11:45:00,5.96,5.96,5.95,5.95,4400.0,5.96,5.96,5.95,5.95,4400.0
2008-09-09 11:50:00,5.95,5.98,5.95,5.97,40400.0,5.95,5.98,5.95,5.97,40400.0
2008-09-09 11:55:00,5.98,5.98,5.95,5.96,30000.0,5.98,5.98,5.95,5.96,30000.0
2008-09-09 12:00:00,5.96,5.97,5.94,5.95,93200.0,5.96,5.97,5.94,5.95,93200.0
2008-09-09 12:05:00,5.95,5.95,5.93,5.95,13600.0,5.95,5.95,5.93,5.95,13600.0
2008-09-09 12:10:00,5.95,5.95,5.93,5.93,19200.0,5.95,5.95,5.93,5.93,19200.0
2008-09-09 12:15:00,5.92,5.92,5.9,5.9,9200.0,5.92,5.92,5.9,5.9,9200.0
2008-09-09 12:20:00,5.91,5.92,5.91,5.92,10400.0,5.91,5.92,5.91,5.92,10400.0
2008-09-09 12:25:00,5.92,5.95,5.92,5.95,7600.0,5.92,5.95,5.92,5.95,7600.0
2008-09-09 12:30:00,5.94,5.94,5.93,5.94,11600.0,5.94,5.94,5.93,5.94,11600.0
2008-09-09 12:35:00,5.94,5.95,5.93,5.94,58400.0,5.94,5.95,5.93,5.94,58400.0
2008-09-09 12:40:00,5.94,5.94,5.91,5.92,41600.0,5.94,5.94,5.91,5.92,41600.0
2008-09-09 12:45:00,5.92,5.93,5.92,5.92,19200.0,5.92,5.93,5.92,5.92,19200.0
2008-09-09 12:50:00,5.92,5.92,5.89,5.89,16800.0,5.92,5.92,5.89,5.89,16800.0
2008-09-09 12:55:00,5.89,5.91,5.89,5.89,32000.0,5.89,5.91,5.89,5.89,32000.0
2008-09-09 13:00:00,5.89,5.89,5.88,5.89,12400.0,5.89,5.89,5.88,5.89,12400.0
2008-09-09 13:05:00,5.89,5.9,5.88,5.89,35600.0,5.89,5.9,5.88,5.89,35600.0
2008-09-09 13:10:00,5.9,5.9,5.86,5.88,26800.0,5.9,5.9,5.86,5.88,26800.0
2008-09-09 13:15:00,5.88,5.88,5.87,5.88,32400.0,5.88,5.88,5.87,5.88,32400.0
2008-09-09 13:20:00,5.89,5.91,5.87,5.88,48400.0,5.89,5.91,5.87,5.88,48400.0
2008-09-09 13:25:00,5.87,5.88,5.84,5.84,32800.0,5.87,5.88,5.84,5.84,32800.0
2008-09-09 13:30:00,5.84,5.85,5.82,5.84,20800.0,5.84,5.85,5.82,5.84,20800.0
2008-09-09 13:35:00,5.84,5.84,5.83,5.83,2000.0,5.84,5.84,5.83,5.83,2000.0
2008-09-09 13:40:00,5.84,5.86,5.84,5.86,8400.0,5.84,5.86,5.84,5.86,8400.0
2008-09-09 13:45:00,5.87,5.87,5.85,5.85,8000.0,5.87,5.87,5.85,5.85,8000.0
2008-09-09 13:50:00,5.85,5.86,5.85,5.86,5600.0,5.85,5.86,5.85,5.86,5600.0
2008-09-09 13:55:00,5.86,5.87,5.85,5.87,9600.0,5.86,5.87,5.85,5.87,9600.0
2008-09-09 14:00:00,5.87,5.88,5.86,5.88,23200.0,5.87,5.88,5.86,5.88,23200.0
2008-09-09 14:05:00,5.88,5.9,5.87,5.89,53200.0,5.88,5.9,5.87,5.89,53200.0
2008-09-09 14:10:00,5.89,5.92,5.89,5.92,12400.0,5.89,5.92,5.89,5.92,12400.0
2008-09-09 14:15:00,5.92,5.92,5.88,5.88,38800.0,5.92,5.92,5.88,5.88,38800.0
2008-09-09 14:20:00,5.89,5.9,5.87,5.9,28800.0,5.89,5.9,5.87,5.9,28800.0
2008-09-09 14:25:00,5.9,5.92,5.9,5.9,7600.0,5.9,5.92,5.9,5.9,7600.0
2008-09-09 14:30:00,5.9,5.9,5.87,5.87,12800.0,5.9,5.9,5.87,5.87,12800.0
2008-09-09 14:35:00,5.87,5.87,5.83,5.84,25200.0,5.87,5.87,5.83,5.84,25200.0
2008-09-09 14:40:00,5.83,5.86,5.83,5.84,33200.0,5.83,5.86,5.83,5.84,33200.0
2008-09-09 14:45:00,5.83,5.86,5.82,5.86,16800.0,5.83,5.86,5.82,5.86,16800.0
2008-09-09 14:50:00,5.86,5.86,5.84,5.84,56000.0,5.86,5.86,5.84,5.84,56000.0
2008-09-09 14:55:00,5.84,5.85,5.8,5.82,39200.0,5.84,5.85,5.8,5.82,39200.0
2008-09-09 15:00:00,5.82,5.83,5.8,5.81,24800.0,5.82,5.83,5.8,5.81,24800.0
2008-09-09 15:05:00,5.8,5.81,5.79,5.8,16000.0,5.8,5.81,5.79,5.8,16000.0
2008-09-09 15:10:00,5.8,5.81,5.79,5.79,18800.0,5.8,5.81,5.79,5.79,18800.0
2008-09-09 15:15:00,5.8,5.81,5.78,5.79,15600.0,5.8,5.81,5.78,5.79,15600.0
2008-09-09 15:20:00,5.78,5.84,5.78,5.83,26800.0,5.78,5.84,5.78,5.83,26800.0
2008-09-09 15:25:00,5.83,5.84,5.83,5.84,12800.0,5.83,5.84,5.83,5.84,12800.0
2008-09-09 15:30:00,5.84,5.85,5.8,5.81,22400.0,5.84,5.85,5.8,5.81,22400.0
2008-09-09 15:35:00,5.8,5.81,5.78,5.81,40800.0,5.8,5.81,5.78,5.81,40800.0
2008-09-09 15:40:00,5.81,5.83,5.8,5.82,58800.0,5.81,5.83,5.8,5.82,58800.0
2008-09-09 15:45:00,5.82,5.83,5.79,5.79,52000.0,5.82,5.83,5.79,5.79,52000.0
2008-09-09 15:50:00,5.79,5.8,5.78,5.8,30400.0,5.79,5.8,5.78,5.8,30400.0
2008-09-09 15:55:00,5.8,5.8,5.77,5.77,63600.0,5.8,5.8,5.77,5.77,63600.0
2008-09-10 09:30:00,5.82,5.86,5.81,5.86,26800.0,5.82,5.86,5.81,5.86,26800.0
2008-09-10 09:35:00,5.86,5.87,5.82,5.87,11200.0,5.86,5.87,5.82,5.87,11200.0
2008-09-10 09:40:00,5.87,5.92,5.85,5.9,16000.0,5.87,5.92,5.85,5.9,16000.0
2008-09-10 09:45:00,5.9,5.91,5.88,5.9,16400.0,5.9,5.91,5.88,5.9,16400.0
2008-09-10 09:50:00,5.91,5.92,5.88,5.9,26000.0,5.91,5.92,5.88,5.9,26000.0
2008-09-10 09:55:00,5.9,5.94,5.9,5.93,18000.0,5.9,5.94,5.9,5.93,18000.0
2008-09-10 10:00:00,5.92,5.99,5.92,5.97,28800.0,5.92,5.99,5.92,5.97,28800.0
2008-09-10 10:05:00,5.98,5.99,5.96,5.96,9600.0,5.98,5.99,5.96,5.96,9600.0
2008-09-10 10:10:00,5.96,5.96,5.95,5.96,6000.0,5.96,5.96,5.95,5.96,6000.0
2008-09-10 10:15:00,5.95,6.01,5.95,6.01,105600.0,5.95,6.01,5.95,6.01,105600.0
2008-09-10 10:20:00,6.01,6.02,5.99,6.01,23200.0,6.01,6.02,5.99,6.01,23200.0
2008-09-10 10:25:00,6.01,6.03,5.99,6.0,69600.0,6.01,6.03,5.99,6.0,69600.0
2008-09-10 10:30:00,6.0,6.02,6.0,6.02,34800.0,6.0,6.02,6.0,6.02,34800.0
2008-09-10 10:35:00,6.01,6.04,6.0,6.04,16000.0,6.01,6.04,6.0,6.04,16000.0
2008-09-10 10:40:00,6.03,6.04,6.02,6.04,14400.0,6.03,6.04,6.02,6.04,14400.0
2008-09-10 10:45:00,6.03,6.05,6.0,6.02,15600.0,6.03,6.05,6.0,6.02,15600.0
2008-09-10 10:50:00,6.02,6.03,6.01,6.02,17200.0,6.02,6.03,6.01,6.02,17200.0
2008-09-10 10:55:00,6.02,6.02,6.01,6.02,4800.0,6.02,6.02,6.01,6.02,4800.0
2008-09-10 11:00:00,6.02,6.02,5.98,5.99,18000.0,6.02,6.02,5.98,5.99,18000.0
2008-09-10 11:05:00,5.99,6.01,5.99,5.99,10400.0,5.99,6.01,5.99,5.99,10400.0
2008-09-10 11:10:00,5.98,5.98,5.97,5.98,4800.0,5.98,5.98,5.97,5.98,4800.0
2008-09-10 11:15:00,5.97,6.0,5.97,6.0,20400.0,5.97,6.0,5.97,6.0,20400.0
2008-09-10 11:20:00,6.0,6.01,6.0,6.01,32800.0,6.0,6.01,6.0,6.01,32800.0
2008-09-10 11:25:00,6.01,6.01,5.99,5.99,3200.0,6.01,6.01,5.99,5.99,3200.0
2008-09-10 11:30:00,5.97,6.03,5.97,6.02,12000.0,5.97,6.03,5.97,6.02,12000.0
2008-09-10 11:35:00,6.02,6.02,6.01,6.02,3600.0,6.02,6.02,6.01,6.02,3600.0
2008-09-10 11:40:00,6.01,6.03,6.01,6.01,31200.0,6.01,6.03,6.01,6.01,31200.0
2008-09-10 11:45:00,6.01,6.02,6.01,6.02,9600.0,6.01,6.02,6.01,6.02,9600.0
2008-09-10 11:50:00,6.02,6.03,6.02,6.02,10800.0,6.02,6.03,6.02,6.02,10800.0
2008-09-10 11:55:00,6.02,6.03,6.0,6.02,29200.0,6.02,6.03,6.0,6.02,29200.0
2008-09-10 12:00:00,6.02,6.02,5.98,6.0,38800.0,6.02,6.02,5.98,6.0,38800.0
2008-09-10 12:05:00,5.99,6.02,5.99,6.01,40000.0,5.99,6.02,5.99,6.01,40000.0
2008-09-10 12:10:00,6.02,6.02,6.01,6.02,10000.0,6.02,6.02,6.01,6.02,10000.0
2008-09-10 12:15:00,6.01,6.02,6.01,6.02,5200.0,6.01,6.02,6.01,6.02,5200.0
2008-09-10 12:20:00,6.02,6.05,6.01,6.01,51600.0,6.02,6.05,6.01,6.01,51600.0
2008-09-10 12:25:00,6.0,6.0,5.99,6.0,7600.0,6.0,6.0,5.99,6.0,7600.0
2008-09-10 12:30:00,6.0,6.02,6.0,6.01,68400.0,6.0,6.02,6.0,6.01,68400.0
2008-09-10 12:35:00,6.01,6.04,6.01,6.03,33200.0,6.01,6.04,6.01,6.03,33200.0
2008-09-10 12:40:00,6.04,6.05,6.03,6.04,27200.0,6.04,6.05,6.03,6.04,27200.0
2008-09-10 12:45:00,6.03,6.04,6.03,6.03,26000.0,6.03,6.04,6.03,6.03,26000.0
2008-09-10 12:50:00,6.04,6.05,6.02,6.04,52000.0,6.04,6.05,6.02,6.04,52000.0
2008-09-10 12:55:00,6.04,6.04,6.03,6.03,14400.0,6.04,6.04,6.03,6.03,14400.0
2008-09-10 13:00:00,6.03,6.03,6.0,6.0,6400.0,6.03,6.03,6.0,6.0,6400.0
2008-09-10 13:05:00,6.0,6.02,6.0,6.01,40800.0,6.0,6.02,6.0,6.01,40800.0
2008-09-10 13:10:00,6.01,6.01,6.0,6.01,2800.0,6.01,6.01,6.0,6.01,2800.0
2008-09-10 13:15:00,6.01,6.03,6.01,6.03,11200.0,6.01,6.03,6.01,6.03,11200.0
2008-09-10 13:20:00,6.03,6.03,6.01,6.03,34400.0,6.03,6.03,6.01,6.03,34400.0
2008-09-10 13:25:00,6.03,6.03,6.02,6.02,8800.0,6.03,6.03,6.02,6.02,8800.0
2008-09-10 13:30:00,6.01,6.02,6.0,6.0,42800.0,6.01,6.02,6.0,6.0,42800.0
2008-09-10 13:35:00,6.0,6.03,6.0,6.03,10800.0,6.0,6.03,6.0,6.03,10800.0
2008-09-10 13:40:00,6.01,6.01,6.01,6.01,2400.0,6.01,6.01,6.01,6.01,2400.0
2008-09-10 13:45:00,6.01,6.01,6.0,6.0,13600.0,6.01,6.01,6.0,6.0,13600.0
2008-09-10 13:50:00,6.01,6.02,6.0,6.02,23200.0,6.01,6.02,6.0,6.02,23200.0
2008-09-10 13:55:00,6.01,6.01,6.01,6.01,4400.0,6.01,6.01,6.01,6.01,4400.0
2008-09-10 14:00:00,6.0,6.01,6.0,6.01,3600.0,6.0,6.01,6.0,6.01,3600.0
2008-09-10 14:05:00,6.0,6.01,6.0,6.01,6400.0,6.0,6.01,6.0,6.01,6400.0
2008-09-10 14:10:00,6.01,6.02,6.01,6.02,30000.0,6.01,6.02,6.01,6.02,30000.0
2008-09-10 14:15:00,6.02,6.05,6.02,6.04,18800.0,6.02,6.05,6.02,6.04,18800.0
2008-09-10 14:20:00,6.04,6.04,6.03,6.03,10800.0,6.04,6.04,6.03,6.03,10800.0
2008-09-10 14:25:00,6.04,6.04,6.01,6.02,14400.0,6.04,6.04,6.01,6.02,14400.0
2008-09-10 14:30:00,6.02,6.03,6.02,6.02,13600.0,6.02,6.03,6.02,6.02,13600.0
2008-09-10 14:35:00,6.03,6.03,6.0,6.01,12800.0,6.03,6.03,6.0,6.01,12800.0
2008-09-10 14:40:00,6.01,6.01,6.0,6.0,13600.0,6.01,6.01,6.0,6.0,13600.0
2008-09-10 14:45:00,6.01,6.02,6.01,6.01,4000.0,6.01,6.02,6.01,6.01,4000.0
2008-09-10 14:50:00,6.0,6.01,5.99,6.0,21200.0,6.0,6.01,5.99,6.0,21200.0
2008-09-10 14:55:00,6.0,6.0,5.99,6.0,6400.0,6.0,6.0,5.99,6.0,6400.0
2008-09-10 15:00:00,5.99,6.0,5.99,6.0,30000.0,5.99,6.0,5.99,6.0,30000.0
2008-09-10 15:05:00,6.0,6.01,5.99,6.0,28000.0,6.0,6.01,5.99,6.0,28000.0
2008-09-10 15:10:00,5.99,5.99,5.98,5.98,13200.0,5.99,5.99,5.98,5.98,13200.0
2008-09-10 15:15:00,5.98,5.99,5.98,5.99,25200.0,5.98,5.99,5.98,5.99,25200.0
2008-09-10 15:20:00,5.99,6.0,5.98,5.99,33600.0,5.99,6.0,5.98,5.99,33600.0
2008-09-10 15:25:00,5.99,6.0,5.98,5.99,16400.0,5.99,6.0,5.98,5.99,16400.0
2008-09-10 15:30:00,5.99,5.99,5.98,5.98,17200.0,5.99,5.99,5.98,5.98,17200.0
2008-09-10 15:35:00,5.98,5.99,5.97,5.97,56400.0,5.98,5.99,5.97,5.97,56400.0
2008-09-10 15:40:00,5.97,5.99,5.95,5.98,34000.0,5.97,5.99,5.95,5.98,34000.0
2008-09-10 15:45:00,5.99,5.99,5.96,5.97,55600.0,5.99,5.99,5.96,5.97,55600.0
2008-09-10 15:50:00,5.97,6.0,5.97,5.98,30400.0,5.97,6.0,5.97,5.98,30400.0
2008-09-10 15:55:00,5.98,5.98,5.95,5.96,45600.0,5.98,5.98,5.95,5.96,45600.0
2008-09-11 09:30:00,5.96,5.96,5.9,5.9,12400.0,5.96,5.96,5.9,5.9,12400.0
2008-09-11 09:35:00,5.9,5.91,5.89,5.91,6400.0,5.9,5.91,5.89,5.91,6400.0
2008-09-11 09:40:00,5.9,5.93,5.88,5.92,11200.0,5.9,5.93,5.88,5.92,11200.0
2008-09-11 09:45:00,5.92,5.94,5.91,5.92,10400.0,5.92,5.94,5.91,5.92,10400.0
2008-09-11 09:50:00,5.93,5.98,5.93,5.97,14800.0,5.93,5.98,5.93,5.97,14800.0
2008-09-11 09:55:00,5.96,5.98,5.94,5.98,46400.0,5.96,5.98,5.94,5.98,46400.0
2008-09-11 10:00:00,5.99,6.03,5.99,6.02,12800.0,5.99,6.03,5.99,6.02,12800.0
2008-09-11 10:05:00,6.02,6.06,6.02,6.04,14000.0,6.02,6.06,6.02,6.04,14000.0
2008-09-11 10:10:00,6.04,6.06,6.04,6.04,19200.0,6.04,6.06,6.04,6.04,19200.0
2008-09-11 10:15:00,6.03,6.04,6.02,6.03,9600.0,6.03,6.04,6.02,6.03,9600.0
2008-09-11 10:20:00,6.03,6.04,6.02,6.03,15200.0,6.03,6.04,6.02,6.03,15200.0
2008-09-11 10:25:00,6.04,6.04,6.02,6.02,13200.0,6.04,6.04,6.02,6.02,13200.0
2008-09-11 10:30:00,6.02,6.03,6.01,6.02,13200.0,6.02,6.03,6.01,6.02,13200.0
2008-09-11 10:35:00,6.03,6.04,6.01,6.01,4800.0,6.03,6.04,6.01,6.01,4800.0
2008-09-11 10:40:00,6.01,6.02,5.98,5.98,28800.0,6.01,6.02,5.98,5.98,28800.0
2008-09-11 10:45:00,5.99,6.01,5.97,6.0,31600.0,5.99,6.01,5.97,6.0,31600.0
2008-09-11 10:50:00,6.0,6.01,6.0,6.01,21200.0,6.0,6.01,6.0,6.01,21200.0
2008-09-11 10:55:00,6.01,6.01,5.99,6.0,16400.0,6.01,6.01,5.99,6.0,16400.0
2008-09-11 11:00:00,6.01,6.01,5.98,5.99,17600.0,6.01,6.01,5.98,5.99,17600.0
2008-09-11 11:05:00,6.0,6.01,5.99,6.0,14000.0,6.0,6.01,5.99,6.0,14000.0
2008-09-11 11:10:00,6.0,6.0,6.0,6.0,4400.0,6.0,6.0,6.0,6.0,4400.0
2008-09-11 11:15:00,6.0,6.0,5.97,5.98,25200.0,6.0,6.0,5.97,5.98,25200.0
2008-09-11 11:20:00,5.98,6.0,5.97,5.98,41600.0,5.98,6.0,5.97,5.98,41600.0
2008-09-11 11:25:00,5.98,6.0,5.96,6.0,7200.0,5.98,6.0,5.96,6.0,7200.0
2008-09-11 11:30:00,5.99,6.0,5.99,6.0,15600.0,5.99,6.0,5.99,6.0,15600.0
2008-09-11 11:35:00,6.0,6.01,6.0,6.0,11600.0,6.0,6.01,6.0,6.0,11600.0
2008-09-11 11:40:00,6.0,6.01,6.0,6.0,8000.0,6.0,6.01,6.0,6.0,8000.0
2008-09-11 11:45:00,5.99,5.99,5.96,5.97,69600.0,5.99,5.99,5.96,5.97,69600.0
2008-09-11 11:50:00,5.97,6.0,5.97,5.99,66000.0,5.97,6.0,5.97,5.99,66000.0
2008-09-11 11:55:00,5.99,6.0,5.97,5.99,21600.0,5.99,6.0,5.97,5.99,21600.0
2008-09-11 12:00:00,6.0,6.03,5.99,6.0,74000.0,6.0,6.03,5.99,6.0,74000.0
2008-09-11 12:05:00,6.01,6.01,5.98,5.98,23600.0,6.01,6.01,5.98,5.98,23600.0
2008-09-11 12:10:00,5.99,5.99,5.99,5.99,4800.0,5.99,5.99,5.99,5.99,4800.0
2008-09-11 12:15:00,5.99,6.0,5.99,5.99,31200.0,5.99,6.0,5.99,5.99,31200.0
2008-09-11 12:20:00,5.99,5.99,5.98,5.98,6800.0,5.99,5.99,5.98,5.98,6800.0
2008-09-11 12:25:00,5.98,6.01,5.98,5.98,28800.0,5.98,6.01,5.98,5.98,28800.0
2008-09-11 12:30:00,5.98,6.0,5.98,6.0,50400.0,5.98,6.0,5.98,6.0,50400.0
2008-09-11 12:35:00,6.0,6.01,5.98,6.0,52800.0,6.0,6.01,5.98,6.0,52800.0
2008-09-11 12:40:00,5.99,6.0,5.97,5.99,89200.0,5.99,6.0,5.97,5.99,89200.0
2008-09-11 12:45:00,5.99,6.0,5.98,5.98,21200.0,5.99,6.0,5.98,5.98,21200.0
2008-09-11 12:50:00,5.98,6.0,5.98,5.99,58000.0,5.98,6.0,5.98,5.99,58000.0
2008-09-11 12:55:00,6.0,6.0,5.98,5.99,22400.0,6.0,6.0,5.98,5.99,22400.0
2008-09-11 13:00:00,5.99,6.0,5.99,6.0,42800.0,5.99,6.0,5.99,6.0,42800.0
2008-09-11 13:05:00,6.0,6.0,5.98,5.99,19200.0,6.0,6.0,5.98,5.99,19200.0
2008-09-11 13:10:00,5.98,5.99,5.98,5.99,36800.0,5.98,5.99,5.98,5.99,36800.0
2008-09-11 13:15:00,5.98,6.0,5.98,6.0,30800.0,5.98,6.0,5.98,6.0,30800.0
2008-09-11 13:20:00,6.0,6.0,5.99,6.0,24400.0,6.0,6.0,5.99,6.0,24400.0
2008-09-11 13:25:00,5.99,6.0,5.98,6.0,25600.0,5.99,6.0,5.98,6.0,25600.0
2008-09-11 13:30:00,6.0,6.01,6.0,6.0,70000.0,6.0,6.01,6.0,6.0,70000.0
2008-09-11 13:35:00,6.0,6.01,5.99,6.0,30800.0,6.0,6.01,5.99,6.0,30800.0
2008-09-11 13:40:00,5.99,6.01,5.99,6.0,10000.0,5.99,6.01,5.99,6.0,10000.0
2008-09-11 13:45:00,6.01,6.01,5.99,6.0,9600.0,6.01,6.01,5.99,6.0,9600.0
2008-09-11 13:50:00,6.0,6.01,6.0,6.01,20000.0,6.0,6.01,6.0,6.01,20000.0
2008-09-11 13:55:00,6.02,6.03,6.02,6.03,4800.0,6.02,6.03,6.02,6.03,4800.0
2008-09-11 14:00:00,6.03,6.03,6.0,6.01,41600.0,6.03,6.03,6.0,6.01,41600.0
2008-09-11 14:05:00,6.01,6.03,6.01,6.01,14800.0,6.01,6.03,6.01,6.01,14800.0
2008-09-11 14:10:00,6.01,6.02,5.98,5.99,48000.0,6.01,6.02,5.98,5.99,48000.0
2008-09-11 14:15:00,5.98,6.01,5.98,6.0,50400.0,5.98,6.01,5.98,6.0,50400.0
2008-09-11 14:20:00,6.01,6.04,6.01,6.03,13200.0,6.01,6.04,6.01,6.03,13200.0
2008-09-11 14:25:00,6.03,6.03,6.0,6.01,42400.0,6.03,6.03,6.0,6.01,42400.0
2008-09-11 14:30:00,6.01,6.01,5.99,6.01,12800.0,6.01,6.01,5.99,6.01,12800.0
2008-09-11 14:35:00,6.0,6.01,6.0,6.01,8400.0,6.0,6.01,6.0,6.01,8400.0
2008-09-11 14:40:00,6.01,6.02,6.0,6.02,13600.0,6.01,6.02,6.0,6.02,13600.0
2008-09-11 14:45:00,6.02,6.03,6.01,6.01,48400.0,6.02,6.03,6.01,6.01,48400.0
2008-09-11 14:50:00,6.02,6.02,6.0,6.02,15200.0,6.02,6.02,6.0,6.02,15200.0
2008-09-11 14:55:00,6.01,6.01,5.99,5.99,5600.0,6.01,6.01,5.99,5.99,5600.0
2008-09-11 15:00:00,5.98,6.02,5.98,6.01,8000.0,5.98,6.02,5.98,6.01,8000.0
2008-09-11 15:05:00,6.01,6.01,6.0,6.0,25200.0,6.01,6.01,6.0,6.0,25200.0
2008-09-11 15:10:00,6.0,6.01,5.99,5.99,14800.0,6.0,6.01,5.99,5.99,14800.0
2008-09-11 15:15:00,5.99,5.99,5.97,5.97,6400.0,5.99,5.99,5.97,5.97,6400.0
2008-09-11 15:20:00,5.98,6.0,5.97,6.0,8800.0,5.98,6.0,5.97,6.0,8800.0
2008-09-11 15:25:00,6.0,6.0,5.98,5.98,14800.0,6.0,6.0,5.98,5.98,14800.0
2008-09-11 15:30:00,5.97,6.0,5.96,5.99,25600.0,5.97,6.0,5.96,5.99,25600.0
2008-09-11 15:35:00,5.99,6.0,5.99,6.0,9600.0,5.99,6.0,5.99,6.0,9600.0
2008-09-11 15:40:00,6.0,6.0,5.99,6.0,10400.0,6.0,6.0,5.99,6.0,10400.0
2008-09-11 15:45:00,5.99,6.0,5.99,6.0,22800.0,5.99,6.0,5.99,6.0,22800.0
2008-09-11 15:50:00,6.0,6.0,5.99,5.99,26000.0,6.0,6.0,5.99,5.99,26000.0
2008-09-11 15:55:00,5.99,6.0,5.99,6.0,65200.0,5.99,6.0,5.99,6.0,65200.0
2008-09-12 09:30:00,5.96,5.97,5.9,5.9,12000.0,5.96,5.97,5.9,5.9,12000.0
2008-09-12 09:35:00,5.91,5.91,5.86,5.88,54800.0,5.91,5.91,5.86,5.88,54800.0
2008-09-12 09:40:00,5.88,5.93,5.88,5.89,121200.0,5.88,5.93,5.88,5.89,121200.0
2008-09-12 09:45:00,5.89,5.89,5.84,5.86,19200.0,5.89,5.89,5.84,5.86,19200.0
2008-09-12 09:50:00,5.85,5.91,5.85,5.88,22800.0,5.85,5.91,5.85,5.88,22800.0
2008-09-12 09:55:00,5.88,5.95,5.88,5.94,69200.0,5.88,5.95,5.88,5.94,69200.0
2008-09-12 10:00:00,5.95,5.96,5.93,5.94,6800.0,5.95,5.96,5.93,5.94,6800.0
2008-09-12 10:05:00,5.94,5.94,5.91,5.91,17200.0,5.94,5.94,5.91,5.91,17200.0
2008-09-12 10:10:00,5.91,5.91,5.9,5.9,26400.0,5.91,5.91,5.9,5.9,26400.0
2008-09-12 10:15:00,5.91,5.93,5.9,5.92,57600.0,5.91,5.93,5.9,5.92,57600.0
2008-09-12 10:20:00,5.92,5.95,5.89,5.93,66400.0,5.92,5.95,5.89,5.93,66400.0
2008-09-12 10:25:00,5.93,5.94,5.92,5.93,20400.0,5.93,5.94,5.92,5.93,20400.0
2008-09-12 10:30:00,5.93,5.95,5.93,5.95,9200.0,5.93,5.95,5.93,5.95,9200.0
2008-09-12 10:35:00,5.93,5.93,5.92,5.93,26000.0,5.93,5.93,5.92,5.93,26000.0
2008-09-12 10:40:00,5.93,5.93,5.91,5.92,30400.0,5.93,5.93,5.91,5.92,30400.0
2008-09-12 10:45:00,5.92,5.93,5.91,5.91,19200.0,5.92,5.93,5.91,5.91,19200.0
2008-09-12 10:50:00,5.92,5.92,5.91,5.91,6000.0,5.92,5.92,5.91,5.91,6000.0
2008-09-12 10:55:00,5.91,5.93,5.9,5.93,10800.0,5.91,5.93,5.9,5.93,10800.0
2008-09-12 11:00:00,5.93,5.96,5.93,5.95,11200.0,5.93,5.96,5.93,5.95,11200.0
2008-09-12 11:05:00,5.95,5.95,5.91,5.92,7600.0,5.95,5.95,5.91,5.92,7600.0
2008-09-12 11:10:00,5.92,5.94,5.92,5.93,6000.0,5.92,5.94,5.92,5.93,6000.0
2008-09-12 11:15:00,5.94,5.97,5.94,5.97,18800.0,5.94,5.97,5.94,5.97,18800.0
2008-09-12 11:20:00,5.97,6.0,5.97,6.0,22400.0,5.97,6.0,5.97,6.0,22400.0
2008-09-12 11:25:00,6.0,6.0,5.95,5.95,12800.0,6.0,6.0,5.95,5.95,12800.0
2008-09-12 11:30:00,5.95,5.98,5.95,5.95,76000.0,5.95,5.98,5.95,5.95,76000.0
2008-09-12 11:35:00,5.95,5.98,5.95,5.97,77200.0,5.95,5.98,5.95,5.97,77200.0
2008-09-12 11:40:00,5.97,5.97,5.95,5.97,16800.0,5.97,5.97,5.95,5.97,16800.0
2008-09-12 11:45:00,5.97,5.98,5.96,5.98,5200.0,5.97,5.98,5.96,5.98,5200.0
2008-09-12 11:50:00,5.97,5.97,5.95,5.95,7200.0,5.97,5.97,5.95,5.95,7200.0
2008-09-12 11:55:00,5.96,5.97,5.95,5.96,64000.0,5.96,5.97,5.95,5.96,64000.0
2008-09-12 12:00:00,5.96,5.97,5.95,5.96,34800.0,5.96,5.97,5.95,5.96,34800.0
2008-09-12 12:05:00,5.95,5.96,5.94,5.95,21200.0,5.95,5.96,5.94,5.95,21200.0
2008-09-12 12:10:00,5.95,5.96,5.95,5.96,28000.0,5.95,5.96,5.95,5.96,28000.0
2008-09-12 12:15:00,5.96,5.98,5.95,5.98,31200.0,5.96,5.98,5.95,5.98,31200.0
2008-09-12 12:20:00,5.98,5.98,5.97,5.98,32000.0,5.98,5.98,5.97,5.98,32000.0
2008-09-12 12:25:00,5.98,5.99,5.98,5.98,50000.0,5.98,5.99,5.98,5.98,50000.0
2008-09-12 12:30:00,5.99,5.99,5.98,5.99,5200.0,5.99,5.99,5.98,5.99,5200.0
2008-09-12 12:35:00,5.99,5.99,5.97,5.97,3600.0,5.99,5.99,5.97,5.97,3600.0
2008-09-12 12:40:00,5.97,5.97,5.96,5.96,19600.0,5.97,5.97,5.96,5.96,19600.0
2008-09-12 12:45:00,5.96,5.96,5.94,5.96,16400.0,5.96,5.96,5.94,5.96,16400.0
2008-09-12 12:50:00,5.95,5.95,5.92,5.93,6800.0,5.95,5.95,5.92,5.93,6800.0
2008-09-12 12:55:00,5.94,5.94,5.93,5.94,14400.0,5.94,5.94,5.93,5.94,14400.0
2008-09-12 13:00:00,5.93,5.96,5.93,5.93,22000.0,5.93,5.96,5.93,5.93,22000.0
2008-09-12 13:05:00,5.93,5.93,5.92,5.93,4400.0,5.93,5.93,5.92,5.93,4400.0
2008-09-12 13:10:00,5.93,5.93,5.92,5.93,7600.0,5.93,5.93,5.92,5.93,7600.0
2008-09-12 13:15:00,5.93,5.94,5.92,5.93,20000.0,5.93,5.94,5.92,5.93,20000.0
2008-09-12 13:20:00,5.94,5.97,5.94,5.96,14000.0,5.94,5.97,5.94,5.96,14000.0
2008-09-12 13:25:00,5.96,6.0,5.96,5.98,36000.0,5.96,6.0,5.96,5.98,36000.0
2008-09-12 13:30:00,5.98,5.99,5.97,5.98,25200.0,5.98,5.99,5.97,5.98,25200.0
2008-09-12 13:35:00,5.98,6.0,5.97,5.99,30800.0,5.98,6.0,5.97,5.99,30800.0
2008-09-12 13:40:00,5.99,5.99,5.97,5.97,17200.0,5.99,5.99,5.97,5.97,17200.0
2008-09-12 13:45:00,5.97,5.98,5.97,5.97,2800.0,5.97,5.98,5.97,5.97,2800.0
2008-09-12 13:50:00,5.99,5.99,5.98,5.98,2400.0,5.99,5.99,5.98,5.98,2400.0
2008-09-12 13:55:00,5.99,5.99,5.98,5.98,10800.0,5.99,5.99,5.98,5.98,10800.0
2008-09-12 14:00:00,5.99,5.99,5.97,5.98,8800.0,5.99,5.99,5.97,5.98,8800.0
2008-09-12 14:05:00,5.98,5.98,5.97,5.98,14400.0,5.98,5.98,5.97,5.98,14400.0
2008-09-12 14:10:00,5.98,5.99,5.98,5.98,4400.0,5.98,5.99,5.98,5.98,4400.0
2008-09-12 14:15:00,5.99,5.99,5.98,5.98,20400.0,5.99,5.99,5.98,5.98,20400.0
2008-09-12 14:20:00,5.99,5.99,5.98,5.98,17200.0,5.99,5.99,5.98,5.98,17200.0
2008-09-12 14:25:00,5.98,5.99,5.98,5.98,4000.0,5.98,5.99,5.98,5.98,4000.0
2008-09-12 14:30:00,5.98,5.99,5.98,5.99,5200.0,5.98,5.99,5.98,5.99,5200.0
2008-09-12 14:35:00,5.99,5.99,5.98,5.99,8400.0,5.99,5.99,5.98,5.99,8400.0
2008-09-12 14:40:00,5.99,5.99,5.98,5.99,29600.0,5.99,5.99,5.98,5.99,29600.0
2008-09-12 14:45:00,5.99,6.02,5.99,6.0,154400.0,5.99,6.02,5.99,6.0,154400.0
2008-09-12 14:50:00,6.0,6.01,5.99,6.01,34800.0,6.0,6.01,5.99,6.01,34800.0
2008-09-12 14:55:00,6.01,6.02,6.01,6.01,6400.0,6.01,6.02,6.01,6.01,6400.0
2008-09-12 15:00:00,6.01,6.02,6.0,6.01,40000.0,6.01,6.02,6.0,6.01,40000.0
2008-09-12 15:05:00,6.01,6.02,6.0,6.02,5200.0,6.01,6.02,6.0,6.02,5200.0
2008-09-12 15:10:00,6.01,6.02,6.0,6.0,22000.0,6.01,6.02,6.0,6.0,22000.0
2008-09-12 15:15:00,6.01,6.01,6.0,6.0,9200.0,6.01,6.01,6.0,6.0,9200.0
2008-09-12 15:20:00,6.0,6.01,6.0,6.01,8800.0,6.0,6.01,6.0,6.01,8800.0
2008-09-12 15:25:00,6.01,6.03,6.0,6.03,8000.0,6.01,6.03,6.0,6.03,8000.0
2008-09-12 15:30:00,6.01,6.03,6.01,6.01,8400.0,6.01,6.03,6.01,6.01,8400.0
2008-09-12 15:35:00,6.01,6.02,6.01,6.02,16000.0,6.01,6.02,6.01,6.02,16000.0
2008-09-12 15:40:00,6.02,6.03,6.02,6.02,8000.0,6.02,6.03,6.02,6.02,8000.0
2008-09-12 15:45:00,6.02,6.03,6.01,6.02,16800.0,6.02,6.03,6.01,6.02,16800.0
2008-09-12 15:50:00,6.02,6.04,6.02,6.04,24000.0,6.02,6.04,6.02,6.04,24000.0
2008-09-12 15:55:00,6.05,6.08,6.05,6.06,50800.0,6.05,6.08,6.05,6.06,50800.0
2008-09-15 09:30:00,5.96,5.96,5.96,5.96,400.0,5.96,5.96,5.96,5.96,400.0
2008-09-15 09:35:00,5.97,5.98,5.91,5.91,10400.0,5.97,5.98,5.91,5.91,10400.0
2008-09-15 09:40:00,5.9,6.02,5.89,6.02,15600.0,5.9,6.02,5.89,6.02,15600.0
2008-09-15 09:45:00,6.01,6.07,6.01,6.03,32800.0,6.01,6.07,6.01,6.03,32800.0
2008-09-15 09:50:00,6.04,6.06,5.99,6.01,59600.0,6.04,6.06,5.99,6.01,59600.0
2008-09-15 09:55:00,5.99,6.01,5.98,5.98,35600.0,5.99,6.01,5.98,5.98,35600.0
2008-09-15 10:00:00,5.99,6.03,5.99,6.02,21600.0,5.99,6.03,5.99,6.02,21600.0
2008-09-15 10:05:00,6.02,6.04,6.01,6.02,12000.0,6.02,6.04,6.01,6.02,12000.0
2008-09-15 10:10:00,6.03,6.06,6.0,6.02,47200.0,6.03,6.06,6.0,6.02,47200.0
2008-09-15 10:15:00,6.04,6.04,6.0,6.02,38400.0,6.04,6.04,6.0,6.02,38400.0
2008-09-15 10:20:00,6.03,6.03,5.98,5.98,36400.0,6.03,6.03,5.98,5.98,36400.0
2008-09-15 10:25:00,5.98,6.03,5.98,6.03,6400.0,5.98,6.03,5.98,6.03,6400.0
2008-09-15 10:30:00,6.03,6.05,6.03,6.04,11600.0,6.03,6.05,6.03,6.04,11600.0
2008-09-15 10:35:00,6.05,6.06,6.0,6.02,77200.0,6.05,6.06,6.0,6.02,77200.0
2008-09-15 10:40:00,6.02,6.03,6.01,6.01,44800.0,6.02,6.03,6.01,6.01,44800.0
2008-09-15 10:45:00,6.0,6.01,5.99,6.01,8800.0,6.0,6.01,5.99,6.01,8800.0
2008-09-15 10:50:00,6.0,6.06,6.0,6.04,52000.0,6.0,6.06,6.0,6.04,52000.0
2008-09-15 10:55:00,6.04,6.05,6.01,6.01,18800.0,6.04,6.05,6.01,6.01,18800.0
2008-09-15 11:00:00,6.02,6.02,6.0,6.0,20400.0,6.02,6.02,6.0,6.0,20400.0
2008-09-15 11:05:00,6.0,6.0,5.97,5.98,16800.0,6.0,6.0,5.97,5.98,16800.0
2008-09-15 11:10:00,5.99,6.0,5.98,5.99,8000.0,5.99,6.0,5.98,5.99,8000.0
2008-09-15 11:15:00,5.99,6.01,5.99,6.01,6000.0,5.99,6.01,5.99,6.01,6000.0
2008-09-15 11:20:00,6.01,6.01,5.99,5.99,9600.0,6.01,6.01,5.99,5.99,9600.0
2008-09-15 11:25:00,5.98,6.01,5.98,6.0,20400.0,5.98,6.01,5.98,6.0,20400.0
2008-09-15 11:30:00,6.0,6.01,5.99,6.0,16800.0,6.0,6.01,5.99,6.0,16800.0
2008-09-15 11:35:00,6.0,6.01,6.0,6.0,26000.0,6.0,6.01,6.0,6.0,26000.0
2008-09-15 11:40:00,6.0,6.0,6.0,6.0,20800.0,6.0,6.0,6.0,6.0,20800.0
2008-09-15 11:45:00,6.0,6.01,6.0,6.0,6400.0,6.0,6.01,6.0,6.0,6400.0
2008-09-15 11:50:00,6.0,6.01,5.99,5.99,10400.0,6.0,6.01,5.99,5.99,10400.0
2008-09-15 11:55:00,5.99,5.99,5.96,5.96,16000.0,5.99,5.99,5.96,5.96,16000.0
2008-09-15 12:00:00,5.96,5.98,5.95,5.97,9200.0,5.96,5.98,5.95,5.97,9200.0
2008-09-15 12:05:00,5.98,5.99,5.96,5.97,16000.0,5.98,5.99,5.96,5.97,16000.0
2008-09-15 12:10:00,5.97,5.99,5.97,5.98,4400.0,5.97,5.99,5.97,5.98,4400.0
2008-09-15 12:15:00,5.98,6.0,5.98,6.0,7200.0,5.98,6.0,5.98,6.0,7200.0
2008-09-15 12:20:00,6.0,6.02,5.99,5.99,11200.0,6.0,6.02,5.99,5.99,11200.0
2008-09-15 12:25:00,5.98,5.99,5.98,5.99,2800.0,5.98,5.99,5.98,5.99,2800.0
2008-09-15 12:30:00,5.99,5.99,5.95,5.95,48000.0,5.99,5.99,5.95,5.95,48000.0
2008-09-15 12:35:00,5.96,5.96,5.94,5.95,5600.0,5.96,5.96,5.94,5.95,5600.0
2008-09-15 12:40:00,5.95,5.95,5.93,5.95,7600.0,5.95,5.95,5.93,5.95,7600.0
2008-09-15 12:45:00,5.94,5.97,5.94,5.95,9200.0,5.94,5.97,5.94,5.95,9200.0
2008-09-15 12:50:00,5.94,5.97,5.94,5.96,5600.0,5.94,5.97,5.94,5.96,5600.0
2008-09-15 12:55:00,5.97,5.97,5.93,5.93,6400.0,5.97,5.97,5.93,5.93,6400.0
2008-09-15 13:00:00,5.93,5.95,5.93,5.95,2800.0,5.93,5.95,5.93,5.95,2800.0
2008-09-15 13:05:00,5.95,5.95,5.94,5.95,2800.0,5.95,5.95,5.94,5.95,2800.0
2008-09-15 13:10:00,5.94,5.96,5.94,5.95,10800.0,5.94,5.96,5.94,5.95,10800.0
2008-09-15 13:15:00,5.94,5.95,5.94,5.94,3200.0,5.94,5.95,5.94,5.94,3200.0
2008-09-15 13:20:00,5.94,5.95,5.94,5.95,4000.0,5.94,5.95,5.94,5.95,4000.0
2008-09-15 13:25:00,5.94,5.95,5.94,5.94,3600.0,5.94,5.95,5.94,5.94,3600.0
2008-09-15 13:30:00,5.94,5.94,5.93,5.94,5600.0,5.94,5.94,5.93,5.94,5600.0
2008-09-15 13:35:00,5.94,5.95,5.93,5.94,9600.0,5.94,5.95,5.93,5.94,9600.0
2008-09-15 13:40:00,5.94,5.94,5.93,5.94,18800.0,5.94,5.94,5.93,5.94,18800.0
2008-09-15 13:45:00,5.95,5.96,5.93,5.94,31200.0,5.95,5.96,5.93,5.94,31200.0
2008-09-15 13:50:00,5.94,5.95,5.93,5.95,19600.0,5.94,5.95,5.93,5.95,19600.0
2008-09-15 13:55:00,5.95,5.96,5.93,5.96,50800.0,5.95,5.96,5.93,5.96,50800.0
2008-09-15 14:00:00,5.95,5.98,5.95,5.98,5200.0,5.95,5.98,5.95,5.98,5200.0
2008-09-15 14:05:00,5.98,5.98,5.95,5.95,20400.0,5.98,5.98,5.95,5.95,20400.0
2008-09-15 14:10:00,5.94,5.98,5.94,5.97,74000.0,5.94,5.98,5.94,5.97,74000.0
2008-09-15 14:15:00,5.97,6.0,5.95,5.95,36400.0,5.97,6.0,5.95,5.95,36400.0
2008-09-15 14:20:00,5.95,5.96,5.93,5.95,19200.0,5.95,5.96,5.93,5.95,19200.0
2008-09-15 14:25:00,5.95,5.95,5.93,5.94,11600.0,5.95,5.95,5.93,5.94,11600.0
2008-09-15 14:30:00,5.93,5.94,5.91,5.92,59600.0,5.93,5.94,5.91,5.92,59600.0
2008-09-15 14:35:00,5.92,5.94,5.91,5.92,17200.0,5.92,5.94,5.91,5.92,17200.0
2008-09-15 14:40:00,5.92,5.93,5.91,5.92,14400.0,5.92,5.93,5.91,5.92,14400.0
2008-09-15 14:45:00,5.93,5.93,5.92,5.93,21600.0,5.93,5.93,5.92,5.93,21600.0
2008-09-15 14:50:00,5.93,5.93,5.92,5.93,16800.0,5.93,5.93,5.92,5.93,16800.0
2008-09-15 14:55:00,5.93,5.93,5.92,5.92,10000.0,5.93,5.93,5.92,5.92,10000.0
2008-09-15 15:00:00,5.92,5.93,5.91,5.92,22000.0,5.92,5.93,5.91,5.92,22000.0
2008-09-15 15:05:00,5.92,5.92,5.9,5.9,19200.0,5.92,5.92,5.9,5.9,19200.0
2008-09-15 15:10:00,5.9,5.91,5.89,5.9,19200.0,5.9,5.91,5.89,5.9,19200.0
2008-09-15 15:15:00,5.9,5.91,5.89,5.9,17600.0,5.9,5.91,5.89,5.9,17600.0
2008-09-15 15:20:00,5.89,5.91,5.88,5.88,24800.0,5.89,5.91,5.88,5.88,24800.0
2008-09-15 15:25:00,5.88,5.88,5.81,5.82,32000.0,5.88,5.88,5.81,5.82,32000.0
2008-09-15 15:30:00,5.83,5.89,5.82,5.88,35600.0,5.83,5.89,5.82,5.88,35600.0
2008-09-15 15:35:00,5.88,5.89,5.85,5.88,27200.0,5.88,5.89,5.85,5.88,27200.0
2008-09-15 15:40:00,5.88,5.88,5.85,5.88,24400.0,5.88,5.88,5.85,5.88,24400.0
2008-09-15 15:45:00,5.87,5.87,5.85,5.86,10400.0,5.87,5.87,5.85,5.86,10400.0
2008-09-15 15:50:00,5.85,5.86,5.85,5.85,33200.0,5.85,5.86,5.85,5.85,33200.0
2008-09-15 15:55:00,5.85,5.87,5.85,5.85,38800.0,5.85,5.87,5.85,5.85,38800.0
2008-09-16 09:30:00,5.77,5.8,5.75,5.8,14000.0,5.77,5.8,5.75,5.8,14000.0
2008-09-16 09:35:00,5.78,5.8,5.75,5.78,61600.0,5.78,5.8,5.75,5.78,61600.0
2008-09-16 09:40:00,5.78,5.84,5.78,5.84,25200.0,5.78,5.84,5.78,5.84,25200.0
2008-09-16 09:45:00,5.84,5.9,5.84,5.9,19600.0,5.84,5.9,5.84,5.9,19600.0
2008-09-16 09:50:00,5.89,5.91,5.88,5.89,16000.0,5.89,5.91,5.88,5.89,16000.0
2008-09-16 09:55:00,5.88,5.88,5.84,5.84,29200.0,5.88,5.88,5.84,5.84,29200.0
2008-09-16 10:00:00,5.84,5.86,5.83,5.85,18400.0,5.84,5.86,5.83,5.85,18400.0
2008-09-16 10:05:00,5.85,5.85,5.82,5.83,38400.0,5.85,5.85,5.82,5.83,38400.0
2008-09-16 10:10:00,5.83,5.83,5.81,5.83,19200.0,5.83,5.83,5.81,5.83,19200.0
2008-09-16 10:15:00,5.82,5.83,5.78,5.79,26800.0,5.82,5.83,5.78,5.79,26800.0
2008-09-16 10:20:00,5.79,5.8,5.78,5.78,18400.0,5.79,5.8,5.78,5.78,18400.0
2008-09-16 10:25:00,5.78,5.78,5.75,5.76,14800.0,5.78,5.78,5.75,5.76,14800.0
2008-09-16 10:30:00,5.76,5.78,5.75,5.78,23200.0,5.76,5.78,5.75,5.78,23200.0
2008-09-16 10:35:00,5.77,5.79,5.77,5.78,16800.0,5.77,5.79,5.77,5.78,16800.0
2008-09-16 10:40:00,5.77,5.78,5.76,5.77,8400.0,5.77,5.78,5.76,5.77,8400.0
2008-09-16 10:45:00,5.77,5.77,5.76,5.76,16800.0,5.77,5.77,5.76,5.76,16800.0
2008-09-16 10:50:00,5.77,5.79,5.75,5.78,61600.0,5.77,5.79,5.75,5.78,61600.0
2008-09-16 10:55:00,5.79,5.82,5.79,5.81,51600.0,5.79,5.82,5.79,5.81,51600.0
2008-09-16 11:00:00,5.81,5.81,5.78,5.79,20400.0,5.81,5.81,5.78,5.79,20400.0
2008-09-16 11:05:00,5.79,5.79,5.76,5.77,6400.0,5.79,5.79,5.76,5.77,6400.0
2008-09-16 11:10:00,5.78,5.79,5.77,5.78,14800.0,5.78,5.79,5.77,5.78,14800.0
2008-09-16 11:15:00,5.76,5.77,5.75,5.76,7600.0,5.76,5.77,5.75,5.76,7600.0
2008-09-16 11:20:00,5.76,5.76,5.73,5.73,36400.0,5.76,5.76,5.73,5.73,36400.0
2008-09-16 11:25:00,5.72,5.74,5.71,5.72,14800.0,5.72,5.74,5.71,5.72,14800.0
2008-09-16 11:30:00,5.72,5.73,5.71,5.71,12800.0,5.72,5.73,5.71,5.71,12800.0
2008-09-16 11:35:00,5.71,5.71,5.69,5.69,35200.0,5.71,5.71,5.69,5.69,35200.0
2008-09-16 11:40:00,5.69,5.71,5.69,5.69,14400.0,5.69,5.71,5.69,5.69,14400.0
2008-09-16 11:45:00,5.69,5.7,5.66,5.66,25200.0,5.69,5.7,5.66,5.66,25200.0
2008-09-16 11:50:00,5.66,5.67,5.65,5.65,15600.0,5.66,5.67,5.65,5.65,15600.0
2008-09-16 11:55:00,5.65,5.66,5.63,5.65,20800.0,5.65,5.66,5.63,5.65,20800.0
2008-09-16 12:00:00,5.66,5.66,5.63,5.64,19200.0,5.66,5.66,5.63,5.64,19200.0
2008-09-16 12:05:00,5.64,5.66,5.63,5.64,28400.0,5.64,5.66,5.63,5.64,28400.0
2008-09-16 12:10:00,5.64,5.66,5.63,5.64,30000.0,5.64,5.66,5.63,5.64,30000.0
2008-09-16 12:15:00,5.63,5.64,5.61,5.64,34800.0,5.63,5.64,5.61,5.64,34800.0
2008-09-16 12:20:00,5.63,5.63,5.61,5.61,33600.0,5.63,5.63,5.61,5.61,33600.0
2008-09-16 12:25:00,5.62,5.64,5.61,5.62,24800.0,5.62,5.64,5.61,5.62,24800.0
2008-09-16 12:30:00,5.61,5.63,5.6,5.6,26800.0,5.61,5.63,5.6,5.6,26800.0
2008-09-16 12:35:00,5.61,5.62,5.58,5.6,32800.0,5.61,5.62,5.58,5.6,32800.0
2008-09-16 12:40:00,5.61,5.61,5.58,5.58,20800.0,5.61,5.61,5.58,5.58,20800.0
2008-09-16 12:45:00,5.58,5.6,5.58,5.58,19200.0,5.58,5.6,5.58,5.58,19200.0
2008-09-16 12:50:00,5.59,5.6,5.58,5.6,6800.0,5.59,5.6,5.58,5.6,6800.0
2008-09-16 12:55:00,5.6,5.62,5.6,5.62,26400.0,5.6,5.62,5.6,5.62,26400.0
2008-09-16 13:00:00,5.63,5.63,5.59,5.6,53200.0,5.63,5.63,5.59,5.6,53200.0
2008-09-16 13:05:00,5.61,5.63,5.6,5.62,13200.0,5.61,5.63,5.6,5.62,13200.0
2008-09-16 13:10:00,5.61,5.62,5.61,5.61,13600.0,5.61,5.62,5.61,5.61,13600.0
2008-09-16 13:15:00,5.61,5.61,5.61,5.61,6000.0,5.61,5.61,5.61,5.61,6000.0
2008-09-16 13:20:00,5.62,5.62,5.6,5.61,19200.0,5.62,5.62,5.6,5.61,19200.0
2008-09-16 13:25:00,5.61,5.61,5.58,5.59,20800.0,5.61,5.61,5.58,5.59,20800.0
2008-09-16 13:30:00,5.59,5.61,5.59,5.6,13600.0,5.59,5.61,5.59,5.6,13600.0
2008-09-16 13:35:00,5.6,5.6,5.59,5.59,6800.0,5.6,5.6,5.59,5.59,6800.0
2008-09-16 13:40:00,5.59,5.59,5.56,5.56,21200.0,5.59,5.59,5.56,5.56,21200.0
2008-09-16 13:45:00,5.56,5.57,5.56,5.57,10400.0,5.56,5.57,5.56,5.57,10400.0
2008-09-16 13:50:00,5.57,5.57,5.54,5.55,9200.0,5.57,5.57,5.54,5.55,9200.0
2008-09-16 13:55:00,5.55,5.55,5.53,5.53,11200.0,5.55,5.55,5.53,5.53,11200.0
2008-09-16 14:00:00,5.53,5.54,5.51,5.52,20400.0,5.53,5.54,5.51,5.52,20400.0
2008-09-16 14:05:00,5.52,5.54,5.51,5.54,16000.0,5.52,5.54,5.51,5.54,16000.0
2008-09-16 14:10:00,5.54,5.55,5.5,5.52,20800.0,5.54,5.55,5.5,5.52,20800.0
2008-09-16 14:15:00,5.5,5.53,5.5,5.51,30000.0,5.5,5.53,5.5,5.51,30000.0
2008-09-16 14:20:00,5.52,5.53,5.49,5.53,62400.0,5.52,5.53,5.49,5.53,62400.0
2008-09-16 14:25:00,5.54,5.55,5.52,5.53,22000.0,5.54,5.55,5.52,5.53,22000.0
2008-09-16 14:30:00,5.54,5.57,5.53,5.53,36800.0,5.54,5.57,5.53,5.53,36800.0
2008-09-16 14:35:00,5.51,5.55,5.5,5.55,67200.0,5.51,5.55,5.5,5.55,67200.0
2008-09-16 14:40:00,5.55,5.56,5.53,5.55,16800.0,5.55,5.56,5.53,5.55,16800.0
2008-09-16 14:45:00,5.55,5.62,5.55,5.6,146000.0,5.55,5.62,5.55,5.6,146000.0
2008-09-16 14:50:00,5.61,5.62,5.59,5.61,30000.0,5.61,5.62,5.59,5.61,30000.0
2008-09-16 14:55:00,5.61,5.63,5.61,5.62,37200.0,5.61,5.63,5.61,5.62,37200.0
2008-09-16 15:00:00,5.61,5.64,5.61,5.63,65200.0,5.61,5.64,5.61,5.63,65200.0
2008-09-16 15:05:00,5.63,5.64,5.63,5.64,18400.0,5.63,5.64,5.63,5.64,18400.0
2008-09-16 15:10:00,5.64,5.65,5.63,5.65,30000.0,5.64,5.65,5.63,5.65,30000.0
2008-09-16 15:15:00,5.64,5.68,5.64,5.67,33600.0,5.64,5.68,5.64,5.67,33600.0
2008-09-16 15:20:00,5.67,5.67,5.63,5.64,106000.0,5.67,5.67,5.63,5.64,106000.0
2008-09-16 15:25:00,5.64,5.64,5.59,5.59,41200.0,5.64,5.64,5.59,5.59,41200.0
2008-09-16 15:30:00,5.6,5.6,5.57,5.59,54800.0,5.6,5.6,5.57,5.59,54800.0
2008-09-16 15:35:00,5.59,5.6,5.59,5.6,32400.0,5.59,5.6,5.59,5.6,32400.0
2008-09-16 15:40:00,5.6,5.64,5.59,5.64,38000.0,5.6,5.64,5.59,5.64,38000.0
2008-09-16 15:45:00,5.63,5.65,5.61,5.65,34000.0,5.63,5.65,5.61,5.65,34000.0
2008-09-16 15:50:00,5.65,5.66,5.63,5.65,34800.0,5.65,5.66,5.63,5.65,34800.0
2008-09-16 15:55:00,5.65,5.69,5.64,5.69,84000.0,5.65,5.69,5.64,5.69,84000.0
2008-09-17 09:30:00,5.64,5.64,5.58,5.59,19200.0,5.64,5.64,5.58,5.59,19200.0
2008-09-17 09:35:00,5.59,5.59,5.49,5.5,23200.0,5.59,5.59,5.49,5.5,23200.0
2008-09-17 09:40:00,5.51,5.52,5.49,5.5,40000.0,5.51,5.52,5.49,5.5,40000.0
2008-09-17 09:45:00,5.5,5.54,5.49,5.54,19200.0,5.5,5.54,5.49,5.54,19200.0
2008-09-17 09:50:00,5.54,5.55,5.53,5.54,28400.0,5.54,5.55,5.53,5.54,28400.0
2008-09-17 09:55:00,5.54,5.55,5.53,5.55,24400.0,5.54,5.55,5.53,5.55,24400.0
2008-09-17 10:00:00,5.55,5.59,5.55,5.59,23600.0,5.55,5.59,5.55,5.59,23600.0
2008-09-17 10:05:00,5.59,5.6,5.55,5.55,23200.0,5.59,5.6,5.55,5.55,23200.0
2008-09-17 10:10:00,5.56,5.56,5.53,5.54,16000.0,5.56,5.56,5.53,5.54,16000.0
2008-09-17 10:15:00,5.53,5.55,5.53,5.54,12000.0,5.53,5.55,5.53,5.54,12000.0
2008-09-17 10:20:00,5.53,5.53,5.5,5.5,16400.0,5.53,5.53,5.5,5.5,16400.0
2008-09-17 10:25:00,5.5,5.5,5.49,5.5,9200.0,5.5,5.5,5.49,5.5,9200.0
2008-09-17 10:30:00,5.49,5.5,5.49,5.49,29200.0,5.49,5.5,5.49,5.49,29200.0
2008-09-17 10:35:00,5.49,5.5,5.43,5.43,70000.0,5.49,5.5,5.43,5.43,70000.0
2008-09-17 10:40:00,5.44,5.46,5.42,5.43,25600.0,5.44,5.46,5.42,5.43,25600.0
2008-09-17 10:45:00,5.43,5.44,5.41,5.43,30000.0,5.43,5.44,5.41,5.43,30000.0
2008-09-17 10:50:00,5.43,5.43,5.4,5.42,48400.0,5.43,5.43,5.4,5.42,48400.0
2008-09-17 10:55:00,5.43,5.44,5.41,5.42,20400.0,5.43,5.44,5.41,5.42,20400.0
2008-09-17 11:00:00,5.41,5.42,5.38,5.38,14000.0,5.41,5.42,5.38,5.38,14000.0
2008-09-17 11:05:00,5.38,5.38,5.36,5.36,16400.0,5.38,5.38,5.36,5.36,16400.0
2008-09-17 11:10:00,5.36,5.36,5.31,5.31,52400.0,5.36,5.36,5.31,5.31,52400.0
2008-09-17 11:15:00,5.31,5.33,5.31,5.32,19200.0,5.31,5.33,5.31,5.32,19200.0
2008-09-17 11:20:00,5.32,5.35,5.32,5.35,22800.0,5.32,5.35,5.32,5.35,22800.0
2008-09-17 11:25:00,5.34,5.35,5.29,5.3,35200.0,5.34,5.35,5.29,5.3,35200.0
2008-09-17 11:30:00,5.31,5.32,5.3,5.31,24000.0,5.31,5.32,5.3,5.31,24000.0
2008-09-17 11:35:00,5.32,5.32,5.31,5.32,45600.0,5.32,5.32,5.31,5.32,45600.0
2008-09-17 11:40:00,5.32,5.33,5.31,5.33,54400.0,5.32,5.33,5.31,5.33,54400.0
2008-09-17 11:45:00,5.33,5.38,5.33,5.35,68800.0,5.33,5.38,5.33,5.35,68800.0
2008-09-17 11:50:00,5.36,5.37,5.35,5.37,42800.0,5.36,5.37,5.35,5.37,42800.0
2008-09-17 11:55:00,5.37,5.37,5.34,5.34,7200.0,5.37,5.37,5.34,5.34,7200.0
2008-09-17 12:00:00,5.33,5.34,5.3,5.3,37200.0,5.33,5.34,5.3,5.3,37200.0
2008-09-17 12:05:00,5.3,5.31,5.29,5.3,41200.0,5.3,5.31,5.29,5.3,41200.0
2008-09-17 12:10:00,5.31,5.31,5.3,5.31,22000.0,5.31,5.31,5.3,5.31,22000.0
2008-09-17 12:15:00,5.31,5.32,5.31,5.32,8400.0,5.31,5.32,5.31,5.32,8400.0
2008-09-17 12:20:00,5.32,5.35,5.32,5.35,13200.0,5.32,5.35,5.32,5.35,13200.0
2008-09-17 12:25:00,5.35,5.36,5.34,5.36,3200.0,5.35,5.36,5.34,5.36,3200.0
2008-09-17 12:30:00,5.36,5.36,5.35,5.36,21200.0,5.36,5.36,5.35,5.36,21200.0
2008-09-17 12:35:00,5.35,5.36,5.35,5.36,8800.0,5.35,5.36,5.35,5.36,8800.0
2008-09-17 12:40:00,5.35,5.37,5.35,5.36,17200.0,5.35,5.37,5.35,5.36,17200.0
2008-09-17 12:45:00,5.36,5.36,5.35,5.35,4800.0,5.36,5.36,5.35,5.35,4800.0
2008-09-17 12:50:00,5.34,5.35,5.33,5.34,13600.0,5.34,5.35,5.33,5.34,13600.0
2008-09-17 12:55:00,5.34,5.35,5.33,5.34,46800.0,5.34,5.35,5.33,5.34,46800.0
2008-09-17 13:00:00,5.34,5.34,5.33,5.34,14400.0,5.34,5.34,5.33,5.34,14400.0
2008-09-17 13:05:00,5.34,5.34,5.33,5.33,10800.0,5.34,5.34,5.33,5.33,10800.0
2008-09-17 13:10:00,5.33,5.33,5.31,5.31,12800.0,5.33,5.33,5.31,5.31,12800.0
2008-09-17 13:15:00,5.31,5.31,5.3,5.31,11200.0,5.31,5.31,5.3,5.31,11200.0
2008-09-17 13:20:00,5.31,5.32,5.31,5.32,11200.0,5.31,5.32,5.31,5.32,11200.0
2008-09-17 13:25:00,5.31,5.31,5.3,5.3,8400.0,5.31,5.31,5.3,5.3,8400.0
2008-09-17 13:30:00,5.3,5.31,5.3,5.31,26000.0,5.3,5.31,5.3,5.31,26000.0
2008-09-17 13:35:00,5.31,5.31,5.3,5.3,37600.0,5.31,5.31,5.3,5.3,37600.0
2008-09-17 13:40:00,5.3,5.33,5.3,5.33,40000.0,5.3,5.33,5.3,5.33,40000.0
2008-09-17 13:45:00,5.33,5.34,5.33,5.33,12000.0,5.33,5.34,5.33,5.33,12000.0
2008-09-17 13:50:00,5.33,5.4,5.33,5.39,68800.0,5.33,5.4,5.33,5.39,68800.0
2008-09-17 13:55:00,5.39,5.41,5.39,5.39,42800.0,5.39,5.41,5.39,5.39,42800.0
2008-09-17 14:00:00,5.39,5.42,5.37,5.38,63600.0,5.39,5.42,5.37,5.38,63600.0
2008-09-17 14:05:00,5.38,5.38,5.36,5.37,27600.0,5.38,5.38,5.36,5.37,27600.0
2008-09-17 14:10:00,5.37,5.37,5.34,5.34,13600.0,5.37,5.37,5.34,5.34,13600.0
2008-09-17 14:15:00,5.34,5.34,5.32,5.32,28800.0,5.34,5.34,5.32,5.32,28800.0
2008-09-17 14:20:00,5.32,5.32,5.31,5.32,6800.0,5.32,5.32,5.31,5.32,6800.0
2008-09-17 14:25:00,5.32,5.32,5.3,5.3,33200.0,5.32,5.32,5.3,5.3,33200.0
2008-09-17 14:30:00,5.31,5.31,5.29,5.29,30800.0,5.31,5.31,5.29,5.29,30800.0
2008-09-17 14:35:00,5.3,5.3,5.26,5.27,59200.0,5.3,5.3,5.26,5.27,59200.0
2008-09-17 14:40:00,5.27,5.28,5.27,5.27,54400.0,5.27,5.28,5.27,5.27,54400.0
2008-09-17 14:45:00,5.27,5.29,5.27,5.27,43200.0,5.27,5.29,5.27,5.27,43200.0
2008-09-17 14:50:00,5.27,5.28,5.26,5.27,38000.0,5.27,5.28,5.26,5.27,38000.0
2008-09-17 14:55:00,5.27,5.27,5.23,5.25,28800.0,5.27,5.27,5.23,5.25,28800.0
2008-09-17 15:00:00,5.25,5.27,5.25,5.27,23200.0,5.25,5.27,5.25,5.27,23200.0
2008-09-17 15:05:00,5.26,5.27,5.26,5.26,38000.0,5.26,5.27,5.26,5.26,38000.0
2008-09-17 15:10:00,5.27,5.28,5.26,5.27,31200.0,5.27,5.28,5.26,5.27,31200.0
2008-09-17 15:15:00,5.27,5.27,5.26,5.26,27200.0,5.27,5.27,5.26,5.26,27200.0
2008-09-17 15:20:00,5.26,5.26,5.22,5.23,59200.0,5.26,5.26,5.22,5.23,59200.0
2008-09-17 15:25:00,5.22,5.23,5.22,5.23,52400.0,5.22,5.23,5.22,5.23,52400.0
2008-09-17 15:30:00,5.23,5.23,5.19,5.22,70000.0,5.23,5.23,5.19,5.22,70000.0
2008-09-17 15:35:00,5.22,5.23,5.19,5.2,48800.0,5.22,5.23,5.19,5.2,48800.0
2008-09-17 15:40:00,5.19,5.21,5.19,5.2,42000.0,5.19,5.21,5.19,5.2,42000.0
2008-09-17 15:45:00,5.2,5.22,5.2,5.22,46400.0,5.2,5.22,5.2,5.22,46400.0
2008-09-17 15:50:00,5.21,5.21,5.19,5.2,56800.0,5.21,5.21,5.19,5.2,56800.0
2008-09-17 15:55:00,5.19,5.2,5.17,5.17,89200.0,5.19,5.2,5.17,5.17,89200.0
2008-09-18 09:30:00,5.27,5.31,5.25,5.28,31200.0,5.27,5.31,5.25,5.28,31200.0
2008-09-18 09:35:00,5.27,5.33,5.27,5.29,28800.0,5.27,5.33,5.27,5.29,28800.0
2008-09-18 09:40:00,5.29,5.32,5.26,5.27,40800.0,5.29,5.32,5.26,5.27,40800.0
2008-09-18 09:45:00,5.28,5.28,5.19,5.21,86800.0,5.28,5.28,5.19,5.21,86800.0
2008-09-18 09:50:00,5.22,5.26,5.21,5.26,17600.0,5.22,5.26,5.21,5.26,17600.0
2008-09-18 09:55:00,5.26,5.3,5.26,5.29,22800.0,5.26,5.3,5.26,5.29,22800.0
2008-09-18 10:00:00,5.29,5.31,5.27,5.29,25600.0,5.29,5.31,5.27,5.29,25600.0
2008-09-18 10:05:00,5.29,5.29,5.25,5.25,8800.0,5.29,5.29,5.25,5.25,8800.0
2008-09-18 10:10:00,5.24,5.24,5.19,5.19,24400.0,5.24,5.24,5.19,5.19,24400.0
2008-09-18 10:15:00,5.2,5.21,5.18,5.19,12800.0,5.2,5.21,5.18,5.19,12800.0
2008-09-18 10:20:00,5.19,5.19,5.17,5.18,16000.0,5.19,5.19,5.17,5.18,16000.0
2008-09-18 10:25:00,5.17,5.24,5.17,5.24,22400.0,5.17,5.24,5.17,5.24,22400.0
2008-09-18 10:30:00,5.23,5.23,5.21,5.23,9600.0,5.23,5.23,5.21,5.23,9600.0
2008-09-18 10:35:00,5.23,5.23,5.22,5.22,10400.0,5.23,5.23,5.22,5.22,10400.0
2008-09-18 10:40:00,5.23,5.23,5.18,5.18,26000.0,5.23,5.23,5.18,5.18,26000.0
2008-09-18 10:45:00,5.18,5.21,5.17,5.18,14000.0,5.18,5.21,5.17,5.18,14000.0
2008-09-18 10:50:00,5.18,5.19,5.18,5.18,7600.0,5.18,5.19,5.18,5.18,7600.0
2008-09-18 10:55:00,5.18,5.18,5.12,5.13,25200.0,5.18,5.18,5.12,5.13,25200.0
2008-09-18 11:00:00,5.13,5.13,5.12,5.13,36400.0,5.13,5.13,5.12,5.13,36400.0
2008-09-18 11:05:00,5.13,5.13,5.12,5.12,26400.0,5.13,5.13,5.12,5.12,26400.0
2008-09-18 11:10:00,5.12,5.13,5.12,5.12,24400.0,5.12,5.13,5.12,5.12,24400.0
2008-09-18 11:15:00,5.12,5.13,5.11,5.11,44800.0,5.12,5.13,5.11,5.11,44800.0
2008-09-18 11:20:00,5.1,5.1,5.07,5.07,22800.0,5.1,5.1,5.07,5.07,22800.0
2008-09-18 11:25:00,5.07,5.07,5.03,5.04,47600.0,5.07,5.07,5.03,5.04,47600.0
2008-09-18 11:30:00,5.04,5.05,5.04,5.05,24400.0,5.04,5.05,5.04,5.05,24400.0
2008-09-18 11:35:00,5.04,5.05,5.04,5.04,28400.0,5.04,5.05,5.04,5.04,28400.0
2008-09-18 11:40:00,5.04,5.05,4.98,5.0,62400.0,5.04,5.05,4.98,5.0,62400.0
2008-09-18 11:45:00,4.99,5.0,4.95,4.99,44800.0,4.99,5.0,4.95,4.99,44800.0
2008-09-18 11:50:00,4.98,4.99,4.97,4.98,51200.0,4.98,4.99,4.97,4.98,51200.0
2008-09-18 11:55:00,4.98,4.99,4.98,4.99,39200.0,4.98,4.99,4.98,4.99,39200.0
2008-09-18 12:00:00,4.98,4.99,4.96,4.96,36400.0,4.98,4.99,4.96,4.96,36400.0
2008-09-18 12:05:00,4.96,4.97,4.92,4.96,75200.0,4.96,4.97,4.92,4.96,75200.0
2008-09-18 12:10:00,4.96,4.96,4.93,4.93,34400.0,4.96,4.96,4.93,4.93,34400.0
2008-09-18 12:15:00,4.93,4.95,4.93,4.95,54000.0,4.93,4.95,4.93,4.95,54000.0
2008-09-18 12:20:00,4.95,4.95,4.94,4.95,27600.0,4.95,4.95,4.94,4.95,27600.0
2008-09-18 12:25:00,4.94,4.95,4.93,4.94,39600.0,4.94,4.95,4.93,4.94,39600.0
2008-09-18 12:30:00,4.94,4.96,4.93,4.93,47200.0,4.94,4.96,4.93,4.93,47200.0
2008-09-18 12:35:00,4.93,4.94,4.91,4.93,54000.0,4.93,4.94,4.91,4.93,54000.0
2008-09-18 12:40:00,4.92,4.93,4.91,4.92,20400.0,4.92,4.93,4.91,4.92,20400.0
2008-09-18 12:45:00,4.91,4.92,4.88,4.89,23600.0,4.91,4.92,4.88,4.89,23600.0
2008-09-18 12:50:00,4.9,4.9,4.86,4.87,29600.0,4.9,4.9,4.86,4.87,29600.0
2008-09-18 12:55:00,4.87,4.88,4.83,4.85,48400.0,4.87,4.88,4.83,4.85,48400.0
2008-09-18 13:00:00,4.84,4.85,4.83,4.84,23600.0,4.84,4.85,4.83,4.84,23600.0
2008-09-18 13:05:00,4.84,4.86,4.84,4.86,48800.0,4.84,4.86,4.84,4.86,48800.0
2008-09-18 13:10:00,4.86,4.86,4.84,4.85,26800.0,4.86,4.86,4.84,4.85,26800.0
2008-09-18 13:15:00,4.85,4.89,4.84,4.87,50000.0,4.85,4.89,4.84,4.87,50000.0
2008-09-18 13:20:00,4.87,4.93,4.87,4.91,35200.0,4.87,4.93,4.87,4.91,35200.0
2008-09-18 13:25:00,4.91,4.91,4.87,4.88,21600.0,4.91,4.91,4.87,4.88,21600.0
2008-09-18 13:30:00,4.88,4.95,4.85,4.95,68400.0,4.88,4.95,4.85,4.95,68400.0
2008-09-18 13:35:00,4.95,4.98,4.92,4.96,82400.0,4.95,4.98,4.92,4.96,82400.0
2008-09-18 13:40:00,4.97,4.97,4.9,4.91,34000.0,4.97,4.97,4.9,4.91,34000.0
2008-09-18 13:45:00,4.91,4.91,4.88,4.89,32000.0,4.91,4.91,4.88,4.89,32000.0
2008-09-18 13:50:00,4.9,4.9,4.87,4.87,25200.0,4.9,4.9,4.87,4.87,25200.0
2008-09-18 13:55:00,4.87,4.9,4.86,4.89,26000.0,4.87,4.9,4.86,4.89,26000.0
2008-09-18 14:00:00,4.9,4.91,4.86,4.87,28400.0,4.9,4.91,4.86,4.87,28400.0
2008-09-18 14:05:00,4.87,4.87,4.85,4.86,29200.0,4.87,4.87,4.85,4.86,29200.0
2008-09-18 14:10:00,4.86,4.87,4.83,4.83,45200.0,4.86,4.87,4.83,4.83,45200.0
2008-09-18 14:15:00,4.83,4.84,4.82,4.84,47200.0,4.83,4.84,4.82,4.84,47200.0
2008-09-18 14:20:00,4.84,4.85,4.83,4.85,44800.0,4.84,4.85,4.83,4.85,44800.0
2008-09-18 14:25:00,4.85,4.86,4.84,4.85,32000.0,4.85,4.86,4.84,4.85,32000.0
2008-09-18 14:30:00,4.85,4.87,4.85,4.86,40800.0,4.85,4.87,4.85,4.86,40800.0
2008-09-18 14:35:00,4.86,4.87,4.85,4.85,58800.0,4.86,4.87,4.85,4.85,58800.0
2008-09-18 14:40:00,4.85,4.86,4.85,4.86,70000.0,4.85,4.86,4.85,4.86,70000.0
2008-09-18 14:45:00,4.86,4.89,4.85,4.87,164800.0,4.86,4.89,4.85,4.87,164800.0
2008-09-18 14:50:00,4.87,4.9,4.87,4.88,37600.0,4.87,4.9,4.87,4.88,37600.0
2008-09-18 14:55:00,4.88,4.91,4.87,4.9,72000.0,4.88,4.91,4.87,4.9,72000.0
2008-09-18 15:00:00,4.91,4.98,4.9,4.98,61200.0,4.91,4.98,4.9,4.98,61200.0
2008-09-18 15:05:00,4.98,5.0,4.97,5.0,69200.0,4.98,5.0,4.97,5.0,69200.0
2008-09-18 15:10:00,5.0,5.1,4.99,5.07,87600.0,5.0,5.1,4.99,5.07,87600.0
2008-09-18 15:15:00,5.06,5.08,5.04,5.06,76800.0,5.06,5.08,5.04,5.06,76800.0
2008-09-18 15:20:00,5.06,5.15,5.06,5.13,74400.0,5.06,5.15,5.06,5.13,74400.0
2008-09-18 15:25:00,5.13,5.15,5.12,5.14,58400.0,5.13,5.15,5.12,5.14,58400.0
2008-09-18 15:30:00,5.14,5.21,5.13,5.18,107200.0,5.14,5.21,5.13,5.18,107200.0
2008-09-18 15:35:00,5.18,5.21,5.17,5.2,80000.0,5.18,5.21,5.17,5.2,80000.0
2008-09-18 15:40:00,5.21,5.22,5.2,5.21,64800.0,5.21,5.22,5.2,5.21,64800.0
2008-09-18 15:45:00,5.22,5.25,5.15,5.16,65200.0,5.22,5.25,5.15,5.16,65200.0
2008-09-18 15:50:00,5.16,5.17,5.11,5.12,67200.0,5.16,5.17,5.11,5.12,67200.0
2008-09-18 15:55:00,5.12,5.18,5.1,5.13,87600.0,5.12,5.18,5.1,5.13,87600.0
2008-09-19 09:40:00,5.49,5.79,4.9,5.74,1171200.0,5.49,5.79,4.9,5.74,1171200.0
2008-09-19 09:45:00,5.75,6.02,5.73,6.01,73600.0,5.75,6.02,5.73,6.01,73600.0
2008-09-19 09:50:00,6.01,6.08,6.01,6.06,88800.0,6.01,6.08,6.01,6.06,88800.0
2008-09-19 09:55:00,6.06,6.15,6.05,6.15,130000.0,6.06,6.15,6.05,6.15,130000.0
2008-09-19 10:00:00,6.17,6.17,6.08,6.11,117200.0,6.17,6.17,6.08,6.11,117200.0
2008-09-19 10:05:00,6.11,6.12,6.02,6.03,87600.0,6.11,6.12,6.02,6.03,87600.0
2008-09-19 10:10:00,6.03,6.04,5.87,5.88,149200.0,6.03,6.04,5.87,5.88,149200.0
2008-09-19 10:15:00,5.89,5.89,5.83,5.87,46400.0,5.89,5.89,5.83,5.87,46400.0
2008-09-19 10:20:00,5.85,5.86,5.38,5.4,212800.0,5.85,5.86,5.38,5.4,212800.0
2008-09-19 10:25:00,5.4,5.49,5.38,5.49,173200.0,5.4,5.49,5.38,5.49,173200.0
2008-09-19 10:30:00,5.45,5.5,5.43,5.5,72400.0,5.45,5.5,5.43,5.5,72400.0
2008-09-19 10:35:00,5.5,5.62,5.5,5.62,112000.0,5.5,5.62,5.5,5.62,112000.0
2008-09-19 10:40:00,5.62,5.67,5.62,5.67,88000.0,5.62,5.67,5.62,5.67,88000.0
2008-09-19 10:45:00,5.67,5.67,5.56,5.63,67600.0,5.67,5.67,5.56,5.63,67600.0
2008-09-19 10:50:00,5.63,5.67,5.63,5.65,42800.0,5.63,5.67,5.63,5.65,42800.0
2008-09-19 10:55:00,5.65,5.65,5.64,5.64,47600.0,5.65,5.65,5.64,5.64,47600.0
2008-09-19 11:00:00,5.64,5.64,5.56,5.58,80400.0,5.64,5.64,5.56,5.58,80400.0
2008-09-19 11:05:00,5.58,5.66,5.58,5.61,48000.0,5.58,5.66,5.58,5.61,48000.0
2008-09-19 11:10:00,5.61,5.62,5.61,5.61,35600.0,5.61,5.62,5.61,5.61,35600.0
2008-09-19 11:15:00,5.61,5.61,5.58,5.58,54000.0,5.61,5.61,5.58,5.58,54000.0
2008-09-19 11:20:00,5.59,5.6,5.58,5.6,20400.0,5.59,5.6,5.58,5.6,20400.0
2008-09-19 11:25:00,5.6,5.62,5.6,5.62,20800.0,5.6,5.62,5.6,5.62,20800.0
2008-09-19 11:30:00,5.62,5.65,5.62,5.64,35200.0,5.62,5.65,5.62,5.64,35200.0
2008-09-19 11:35:00,5.65,5.65,5.64,5.64,12400.0,5.65,5.65,5.64,5.64,12400.0
2008-09-19 11:40:00,5.64,5.65,5.64,5.64,26400.0,5.64,5.65,5.64,5.64,26400.0
2008-09-19 11:45:00,5.64,5.68,5.64,5.68,26800.0,5.64,5.68,5.64,5.68,26800.0
2008-09-19 11:50:00,5.68,5.78,5.68,5.76,40000.0,5.68,5.78,5.68,5.76,40000.0
2008-09-19 11:55:00,5.76,5.77,5.71,5.74,41200.0,5.76,5.77,5.71,5.74,41200.0
2008-09-19 12:00:00,5.74,5.77,5.74,5.74,23200.0,5.74,5.77,5.74,5.74,23200.0
2008-09-19 12:05:00,5.75,5.79,5.75,5.79,18000.0,5.75,5.79,5.75,5.79,18000.0
2008-09-19 12:10:00,5.81,5.82,5.79,5.79,35600.0,5.81,5.82,5.79,5.79,35600.0
2008-09-19 12:15:00,5.8,5.8,5.78,5.79,14800.0,5.8,5.8,5.78,5.79,14800.0
2008-09-19 12:20:00,5.78,5.79,5.77,5.77,11600.0,5.78,5.79,5.77,5.77,11600.0
2008-09-19 12:25:00,5.78,5.82,5.78,5.8,31200.0,5.78,5.82,5.78,5.8,31200.0
2008-09-19 12:30:00,5.81,5.82,5.74,5.75,64800.0,5.81,5.82,5.74,5.75,64800.0
2008-09-19 12:35:00,5.76,5.8,5.76,5.78,15200.0,5.76,5.8,5.76,5.78,15200.0
2008-09-19 12:40:00,5.79,5.87,5.78,5.82,20400.0,5.79,5.87,5.78,5.82,20400.0
2008-09-19 12:45:00,5.83,5.87,5.82,5.85,38400.0,5.83,5.87,5.82,5.85,38400.0
2008-09-19 12:50:00,5.84,5.86,5.84,5.85,14800.0,5.84,5.86,5.84,5.85,14800.0
2008-09-19 12:55:00,5.85,5.86,5.84,5.86,23600.0,5.85,5.86,5.84,5.86,23600.0
2008-09-19 13:00:00,5.86,5.9,5.85,5.9,36000.0,5.86,5.9,5.85,5.9,36000.0
2008-09-19 13:05:00,5.9,5.99,5.9,5.99,95600.0,5.9,5.99,5.9,5.99,95600.0
2008-09-19 13:10:00,5.99,5.99,5.93,5.93,46400.0,5.99,5.99,5.93,5.93,46400.0
2008-09-19 13:15:00,5.93,5.96,5.93,5.96,15600.0,5.93,5.96,5.93,5.96,15600.0
2008-09-19 13:20:00,5.97,5.99,5.97,5.97,28000.0,5.97,5.99,5.97,5.97,28000.0
2008-09-19 13:25:00,5.96,5.98,5.96,5.97,30800.0,5.96,5.98,5.96,5.97,30800.0
2008-09-19 13:30:00,5.97,6.0,5.97,6.0,14000.0,5.97,6.0,5.97,6.0,14000.0
2008-09-19 13:35:00,6.0,6.02,5.97,5.97,78800.0,6.0,6.02,5.97,5.97,78800.0
2008-09-19 13:40:00,5.97,6.0,5.97,6.0,23600.0,5.97,6.0,5.97,6.0,23600.0
2008-09-19 13:45:00,5.99,5.99,5.91,5.93,28000.0,5.99,5.99,5.91,5.93,28000.0
2008-09-19 13:50:00,5.93,5.93,5.92,5.93,9200.0,5.93,5.93,5.92,5.93,9200.0
2008-09-19 13:55:00,5.93,5.93,5.91,5.92,14800.0,5.93,5.93,5.91,5.92,14800.0
2008-09-19 14:00:00,5.92,5.93,5.87,5.87,26000.0,5.92,5.93,5.87,5.87,26000.0
2008-09-19 14:05:00,5.86,5.87,5.84,5.85,16800.0,5.86,5.87,5.84,5.85,16800.0
2008-09-19 14:10:00,5.85,5.85,5.85,5.85,16400.0,5.85,5.85,5.85,5.85,16400.0
2008-09-19 14:15:00,5.85,5.86,5.84,5.86,27600.0,5.85,5.86,5.84,5.86,27600.0
2008-09-19 14:20:00,5.86,5.86,5.83,5.83,20800.0,5.86,5.86,5.83,5.83,20800.0
2008-09-19 14:25:00,5.82,5.85,5.82,5.84,8800.0,5.82,5.85,5.82,5.84,8800.0
2008-09-19 14:30:00,5.84,5.85,5.83,5.83,26000.0,5.84,5.85,5.83,5.83,26000.0
2008-09-19 14:35:00,5.83,5.84,5.83,5.83,29200.0,5.83,5.84,5.83,5.83,29200.0
2008-09-19 14:40:00,5.83,5.89,5.83,5.87,38000.0,5.83,5.89,5.83,5.87,38000.0
2008-09-19 14:45:00,5.87,5.9,5.87,5.87,40000.0,5.87,5.9,5.87,5.87,40000.0
2008-09-19 14:50:00,5.87,5.87,5.83,5.83,27600.0,5.87,5.87,5.83,5.83,27600.0
2008-09-19 14:55:00,5.84,5.86,5.84,5.85,23600.0,5.84,5.86,5.84,5.85,23600.0
2008-09-19 15:00:00,5.85,5.86,5.85,5.86,11600.0,5.85,5.86,5.85,5.86,11600.0
2008-09-19 15:05:00,5.85,5.86,5.82,5.82,25600.0,5.85,5.86,5.82,5.82,25600.0
2008-09-19 15:10:00,5.82,5.82,5.81,5.81,21600.0,5.82,5.82,5.81,5.81,21600.0
2008-09-19 15:15:00,5.81,5.84,5.81,5.84,21200.0,5.81,5.84,5.81,5.84,21200.0
2008-09-19 15:20:00,5.83,5.83,5.8,5.8,20000.0,5.83,5.83,5.8,5.8,20000.0
2008-09-19 15:25:00,5.81,5.87,5.81,5.87,19600.0,5.81,5.87,5.81,5.87,19600.0
2008-09-19 15:30:00,5.87,5.87,5.75,5.76,40000.0,5.87,5.87,5.75,5.76,40000.0
2008-09-19 15:35:00,5.77,5.77,5.76,5.76,12000.0,5.77,5.77,5.76,5.76,12000.0
2008-09-19 15:40:00,5.77,5.8,5.74,5.75,37600.0,5.77,5.8,5.74,5.75,37600.0
2008-09-19 15:45:00,5.75,5.8,5.75,5.79,27200.0,5.75,5.8,5.75,5.79,27200.0
2008-09-19 15:50:00,5.78,5.8,5.78,5.8,28000.0,5.78,5.8,5.78,5.8,28000.0
2008-09-19 15:55:00,5.8,5.83,5.77,5.82,48400.0,5.8,5.83,5.77,5.82,48400.0
2008-09-22 09:30:00,5.79,5.88,5.79,5.88,20000.0,5.79,5.88,5.79,5.88,20000.0
2008-09-22 09:35:00,5.84,5.88,5.81,5.87,12000.0,5.84,5.88,5.81,5.87,12000.0
2008-09-22 09:40:00,5.87,5.88,5.87,5.88,26000.0,5.87,5.88,5.87,5.88,26000.0
2008-09-22 09:45:00,5.88,5.88,5.86,5.87,35600.0,5.88,5.88,5.86,5.87,35600.0
2008-09-22 09:50:00,5.86,5.87,5.86,5.87,22800.0,5.86,5.87,5.86,5.87,22800.0
2008-09-22 09:55:00,5.87,5.87,5.79,5.82,20800.0,5.87,5.87,5.79,5.82,20800.0
2008-09-22 10:00:00,5.82,5.83,5.79,5.81,9600.0,5.82,5.83,5.79,5.81,9600.0
2008-09-22 10:05:00,5.8,5.81,5.76,5.76,10400.0,5.8,5.81,5.76,5.76,10400.0
2008-09-22 10:10:00,5.76,5.82,5.76,5.76,31600.0,5.76,5.82,5.76,5.76,31600.0
2008-09-22 10:15:00,5.79,5.83,5.79,5.83,10800.0,5.79,5.83,5.79,5.83,10800.0
2008-09-22 10:20:00,5.82,5.87,5.82,5.86,14800.0,5.82,5.87,5.82,5.86,14800.0
2008-09-22 10:25:00,5.86,5.87,5.84,5.87,16800.0,5.86,5.87,5.84,5.87,16800.0
2008-09-22 10:30:00,5.87,5.87,5.83,5.84,12000.0,5.87,5.87,5.83,5.84,12000.0
2008-09-22 10:35:00,5.84,5.84,5.82,5.83,6800.0,5.84,5.84,5.82,5.83,6800.0
2008-09-22 10:40:00,5.83,5.83,5.82,5.83,3600.0,5.83,5.83,5.82,5.83,3600.0
2008-09-22 10:45:00,5.83,5.83,5.82,5.82,5600.0,5.83,5.83,5.82,5.82,5600.0
2008-09-22 10:50:00,5.82,5.82,5.79,5.79,7600.0,5.82,5.82,5.79,5.79,7600.0
2008-09-22 10:55:00,5.77,5.79,5.75,5.78,26400.0,5.77,5.79,5.75,5.78,26400.0
2008-09-22 11:00:00,5.77,5.77,5.75,5.76,5200.0,5.77,5.77,5.75,5.76,5200.0
2008-09-22 11:05:00,5.76,5.76,5.75,5.75,9600.0,5.76,5.76,5.75,5.75,9600.0
2008-09-22 11:10:00,5.76,5.76,5.75,5.75,12800.0,5.76,5.76,5.75,5.75,12800.0
2008-09-22 11:15:00,5.75,5.75,5.75,5.75,4000.0,5.75,5.75,5.75,5.75,4000.0
2008-09-22 11:20:00,5.74,5.75,5.73,5.73,5200.0,5.74,5.75,5.73,5.73,5200.0
2008-09-22 11:25:00,5.71,5.73,5.7,5.72,15600.0,5.71,5.73,5.7,5.72,15600.0
2008-09-22 11:30:00,5.72,5.72,5.67,5.68,19600.0,5.72,5.72,5.67,5.68,19600.0
2008-09-22 11:35:00,5.69,5.69,5.68,5.68,7200.0,5.69,5.69,5.68,5.68,7200.0
2008-09-22 11:40:00,5.68,5.68,5.66,5.67,9200.0,5.68,5.68,5.66,5.67,9200.0
2008-09-22 11:45:00,5.68,5.68,5.67,5.67,4800.0,5.68,5.68,5.67,5.67,4800.0
2008-09-22 11:50:00,5.66,5.67,5.64,5.64,16000.0,5.66,5.67,5.64,5.64,16000.0
2008-09-22 11:55:00,5.63,5.65,5.63,5.65,6400.0,5.63,5.65,5.63,5.65,6400.0
2008-09-22 12:00:00,5.65,5.65,5.62,5.62,14000.0,5.65,5.65,5.62,5.62,14000.0
2008-09-22 12:05:00,5.63,5.63,5.61,5.62,6400.0,5.63,5.63,5.61,5.62,6400.0
2008-09-22 12:10:00,5.63,5.63,5.61,5.61,8000.0,5.63,5.63,5.61,5.61,8000.0
2008-09-22 12:15:00,5.62,5.62,5.59,5.6,10800.0,5.62,5.62,5.59,5.6,10800.0
2008-09-22 12:20:00,5.6,5.61,5.59,5.59,6400.0,5.6,5.61,5.59,5.59,6400.0
2008-09-22 12:25:00,5.59,5.59,5.58,5.58,5600.0,5.59,5.59,5.58,5.58,5600.0
2008-09-22 12:30:00,5.59,5.6,5.59,5.6,3600.0,5.59,5.6,5.59,5.6,3600.0
2008-09-22 12:35:00,5.6,5.62,5.6,5.62,9600.0,5.6,5.62,5.6,5.62,9600.0
2008-09-22 12:40:00,5.62,5.63,5.62,5.63,3600.0,5.62,5.63,5.62,5.63,3600.0
2008-09-22 12:45:00,5.63,5.63,5.61,5.62,4000.0,5.63,5.63,5.61,5.62,4000.0
2008-09-22 12:50:00,5.62,5.63,5.62,5.63,8000.0,5.62,5.63,5.62,5.63,8000.0
2008-09-22 12:55:00,5.63,5.63,5.62,5.62,11200.0,5.63,5.63,5.62,5.62,11200.0
2008-09-22 13:00:00,5.63,5.63,5.62,5.62,11200.0,5.63,5.63,5.62,5.62,11200.0
2008-09-22 13:05:00,5.61,5.61,5.59,5.6,14000.0,5.61,5.61,5.59,5.6,14000.0
2008-09-22 13:10:00,5.61,5.61,5.58,5.58,6400.0,5.61,5.61,5.58,5.58,6400.0
2008-09-22 13:15:00,5.57,5.58,5.57,5.57,11600.0,5.57,5.58,5.57,5.57,11600.0
2008-09-22 13:20:00,5.57,5.57,5.57,5.57,5600.0,5.57,5.57,5.57,5.57,5600.0
2008-09-22 13:25:00,5.58,5.58,5.54,5.54,11600.0,5.58,5.58,5.54,5.54,11600.0
2008-09-22 13:30:00,5.53,5.55,5.53,5.55,8800.0,5.53,5.55,5.53,5.55,8800.0
2008-09-22 13:35:00,5.54,5.54,5.47,5.48,19200.0,5.54,5.54,5.47,5.48,19200.0
2008-09-22 13:40:00,5.48,5.51,5.48,5.51,4400.0,5.48,5.51,5.48,5.51,4400.0
2008-09-22 13:45:00,5.51,5.52,5.5,5.52,9600.0,5.51,5.52,5.5,5.52,9600.0
2008-09-22 13:50:00,5.52,5.54,5.52,5.54,6000.0,5.52,5.54,5.52,5.54,6000.0
2008-09-22 13:55:00,5.54,5.58,5.53,5.57,12000.0,5.54,5.58,5.53,5.57,12000.0
2008-09-22 14:00:00,5.57,5.59,5.57,5.59,14000.0,5.57,5.59,5.57,5.59,14000.0
2008-09-22 14:05:00,5.59,5.63,5.58,5.59,23200.0,5.59,5.63,5.58,5.59,23200.0
2008-09-22 14:10:00,5.61,5.64,5.61,5.64,4800.0,5.61,5.64,5.61,5.64,4800.0
2008-09-22 14:15:00,5.65,5.66,5.65,5.65,9600.0,5.65,5.66,5.65,5.65,9600.0
2008-09-22 14:20:00,5.66,5.66,5.64,5.64,12000.0,5.66,5.66,5.64,5.64,12000.0
2008-09-22 14:25:00,5.64,5.65,5.64,5.65,11600.0,5.64,5.65,5.64,5.65,11600.0
2008-09-22 14:30:00,5.65,5.7,5.65,5.68,24800.0,5.65,5.7,5.65,5.68,24800.0
2008-09-22 14:35:00,5.68,5.71,5.68,5.69,8800.0,5.68,5.71,5.68,5.69,8800.0
2008-09-22 14:40:00,5.69,5.69,5.68,5.69,9600.0,5.69,5.69,5.68,5.69,9600.0
2008-09-22 14:45:00,5.69,5.7,5.65,5.65,135600.0,5.69,5.7,5.65,5.65,135600.0
2008-09-22 14:50:00,5.66,5.66,5.64,5.65,18800.0,5.66,5.66,5.64,5.65,18800.0
2008-09-22 14:55:00,5.65,5.66,5.64,5.66,12800.0,5.65,5.66,5.64,5.66,12800.0
2008-09-22 15:00:00,5.66,5.68,5.66,5.68,16400.0,5.66,5.68,5.66,5.68,16400.0
2008-09-22 15:05:00,5.68,5.69,5.68,5.69,34000.0,5.68,5.69,5.68,5.69,34000.0
2008-09-22 15:10:00,5.69,5.69,5.68,5.68,18000.0,5.69,5.69,5.68,5.68,18000.0
2008-09-22 15:15:00,5.68,5.68,5.66,5.66,18800.0,5.68,5.68,5.66,5.66,18800.0
2008-09-22 15:20:00,5.66,5.67,5.66,5.67,18400.0,5.66,5.67,5.66,5.67,18400.0
2008-09-22 15:25:00,5.66,5.69,5.66,5.68,18400.0,5.66,5.69,5.66,5.68,18400.0
2008-09-22 15:30:00,5.68,5.68,5.67,5.68,7600.0,5.68,5.68,5.67,5.68,7600.0
2008-09-22 15:35:00,5.67,5.67,5.61,5.61,12400.0,5.67,5.67,5.61,5.61,12400.0
2008-09-22 15:40:00,5.6,5.6,5.54,5.54,14400.0,5.6,5.6,5.54,5.54,14400.0
2008-09-22 15:45:00,5.55,5.55,5.52,5.53,22400.0,5.55,5.55,5.52,5.53,22400.0
2008-09-22 15:50:00,5.53,5.58,5.52,5.58,21600.0,5.53,5.58,5.52,5.58,21600.0
2008-09-22 15:55:00,5.58,5.6,5.56,5.58,26400.0,5.58,5.6,5.56,5.58,26400.0
2008-09-23 09:30:00,5.68,5.73,5.68,5.73,4000.0,5.68,5.73,5.68,5.73,4000.0
2008-09-23 09:35:00,5.7,5.73,5.7,5.72,11600.0,5.7,5.73,5.7,5.72,11600.0
2008-09-23 09:40:00,5.7,5.71,5.68,5.7,10000.0,5.7,5.71,5.68,5.7,10000.0
2008-09-23 09:45:00,5.68,5.7,5.68,5.7,11200.0,5.68,5.7,5.68,5.7,11200.0
2008-09-23 09:50:00,5.69,5.69,5.64,5.67,11200.0,5.69,5.69,5.64,5.67,11200.0
2008-09-23 09:55:00,5.67,5.7,5.67,5.7,6800.0,5.67,5.7,5.67,5.7,6800.0
2008-09-23 10:00:00,5.7,5.71,5.69,5.69,5600.0,5.7,5.71,5.69,5.69,5600.0
2008-09-23 10:05:00,5.68,5.7,5.68,5.68,15600.0,5.68,5.7,5.68,5.68,15600.0
2008-09-23 10:10:00,5.69,5.72,5.68,5.72,6800.0,5.69,5.72,5.68,5.72,6800.0
2008-09-23 10:15:00,5.7,5.76,5.7,5.76,12400.0,5.7,5.76,5.7,5.76,12400.0
2008-09-23 10:20:00,5.78,5.83,5.76,5.76,26400.0,5.78,5.83,5.76,5.76,26400.0
2008-09-23 10:25:00,5.75,5.75,5.74,5.74,6000.0,5.75,5.75,5.74,5.74,6000.0
2008-09-23 10:30:00,5.74,5.76,5.7,5.7,12400.0,5.74,5.76,5.7,5.7,12400.0
2008-09-23 10:35:00,5.7,5.71,5.67,5.68,8000.0,5.7,5.71,5.67,5.68,8000.0
2008-09-23 10:40:00,5.67,5.67,5.64,5.64,12400.0,5.67,5.67,5.64,5.64,12400.0
2008-09-23 10:45:00,5.64,5.65,5.64,5.65,7600.0,5.64,5.65,5.64,5.65,7600.0
2008-09-23 10:50:00,5.64,5.64,5.62,5.62,5600.0,5.64,5.64,5.62,5.62,5600.0
2008-09-23 10:55:00,5.64,5.64,5.59,5.6,6000.0,5.64,5.64,5.59,5.6,6000.0
2008-09-23 11:00:00,5.59,5.59,5.55,5.55,8000.0,5.59,5.59,5.55,5.55,8000.0
2008-09-23 11:05:00,5.56,5.6,5.55,5.58,20400.0,5.56,5.6,5.55,5.58,20400.0
2008-09-23 11:10:00,5.59,5.64,5.59,5.62,12000.0,5.59,5.64,5.59,5.62,12000.0
2008-09-23 11:15:00,5.62,5.64,5.62,5.63,8800.0,5.62,5.64,5.62,5.63,8800.0
2008-09-23 11:20:00,5.62,5.69,5.62,5.67,8000.0,5.62,5.69,5.62,5.67,8000.0
2008-09-23 11:25:00,5.66,5.71,5.66,5.69,6400.0,5.66,5.71,5.66,5.69,6400.0
2008-09-23 11:30:00,5.72,5.74,5.72,5.74,3200.0,5.72,5.74,5.72,5.74,3200.0
2008-09-23 11:35:00,5.72,5.72,5.72,5.72,400.0,5.72,5.72,5.72,5.72,400.0
2008-09-23 11:40:00,5.74,5.74,5.74,5.74,800.0,5.74,5.74,5.74,5.74,800.0
2008-09-23 11:45:00,5.74,5.76,5.73,5.76,16800.0,5.74,5.76,5.73,5.76,16800.0
2008-09-23 11:50:00,5.76,5.76,5.75,5.75,8000.0,5.76,5.76,5.75,5.75,8000.0
2008-09-23 11:55:00,5.75,5.75,5.74,5.74,10000.0,5.75,5.75,5.74,5.74,10000.0
2008-09-23 12:00:00,5.73,5.73,5.72,5.73,5600.0,5.73,5.73,5.72,5.73,5600.0
2008-09-23 12:05:00,5.73,5.73,5.72,5.72,800.0,5.73,5.73,5.72,5.72,800.0
2008-09-23 12:10:00,5.73,5.73,5.72,5.73,8400.0,5.73,5.73,5.72,5.73,8400.0
2008-09-23 12:15:00,5.73,5.73,5.71,5.71,5200.0,5.73,5.73,5.71,5.71,5200.0
2008-09-23 12:20:00,5.72,5.72,5.72,5.72,2400.0,5.72,5.72,5.72,5.72,2400.0
2008-09-23 12:25:00,5.72,5.72,5.68,5.69,5200.0,5.72,5.72,5.68,5.69,5200.0
2008-09-23 12:30:00,5.69,5.69,5.68,5.68,2400.0,5.69,5.69,5.68,5.68,2400.0
2008-09-23 12:35:00,5.68,5.69,5.68,5.68,8000.0,5.68,5.69,5.68,5.68,8000.0
2008-09-23 12:40:00,5.68,5.68,5.65,5.66,7200.0,5.68,5.68,5.65,5.66,7200.0
2008-09-23 12:45:00,5.65,5.66,5.65,5.65,14400.0,5.65,5.66,5.65,5.65,14400.0
2008-09-23 12:50:00,5.65,5.66,5.65,5.66,1600.0,5.65,5.66,5.65,5.66,1600.0
2008-09-23 12:55:00,5.67,5.69,5.67,5.68,6400.0,5.67,5.69,5.67,5.68,6400.0
2008-09-23 13:00:00,5.68,5.68,5.67,5.67,5200.0,5.68,5.68,5.67,5.67,5200.0
2008-09-23 13:05:00,5.68,5.68,5.68,5.68,1200.0,5.68,5.68,5.68,5.68,1200.0
2008-09-23 13:10:00,5.68,5.68,5.67,5.68,7200.0,5.68,5.68,5.67,5.68,7200.0
2008-09-23 13:15:00,5.68,5.68,5.68,5.68,20800.0,5.68,5.68,5.68,5.68,20800.0
2008-09-23 13:20:00,5.68,5.68,5.66,5.67,18400.0,5.68,5.68,5.66,5.67,18400.0
2008-09-23 13:25:00,5.68,5.68,5.67,5.67,5600.0,5.68,5.68,5.67,5.67,5600.0
2008-09-23 13:30:00,5.68,5.78,5.66,5.74,41200.0,5.68,5.78,5.66,5.74,41200.0
2008-09-23 13:35:00,5.73,5.73,5.73,5.73,8000.0,5.73,5.73,5.73,5.73,8000.0
2008-09-23 13:40:00,5.73,5.73,5.71,5.71,10800.0,5.73,5.73,5.71,5.71,10800.0
2008-09-23 13:45:00,5.71,5.71,5.68,5.68,3600.0,5.71,5.71,5.68,5.68,3600.0
2008-09-23 13:50:00,5.68,5.68,5.67,5.67,2000.0,5.68,5.68,5.67,5.67,2000.0
2008-09-23 13:55:00,5.68,5.68,5.67,5.68,4000.0,5.68,5.68,5.67,5.68,4000.0
2008-09-23 14:00:00,5.68,5.69,5.67,5.67,11600.0,5.68,5.69,5.67,5.67,11600.0
2008-09-23 14:05:00,5.67,5.68,5.67,5.68,12800.0,5.67,5.68,5.67,5.68,12800.0
2008-09-23 14:10:00,5.69,5.69,5.67,5.67,7200.0,5.69,5.69,5.67,5.67,7200.0
2008-09-23 14:15:00,5.67,5.68,5.67,5.68,8400.0,5.67,5.68,5.67,5.68,8400.0
2008-09-23 14:20:00,5.67,5.69,5.66,5.67,17200.0,5.67,5.69,5.66,5.67,17200.0
2008-09-23 14:25:00,5.67,5.68,5.67,5.68,9200.0,5.67,5.68,5.67,5.68,9200.0
2008-09-23 14:30:00,5.69,5.69,5.68,5.68,5600.0,5.69,5.69,5.68,5.68,5600.0
2008-09-23 14:35:00,5.68,5.69,5.68,5.68,12000.0,5.68,5.69,5.68,5.68,12000.0
2008-09-23 14:40:00,5.68,5.68,5.67,5.68,14400.0,5.68,5.68,5.67,5.68,14400.0
2008-09-23 14:45:00,5.68,5.7,5.67,5.68,15200.0,5.68,5.7,5.67,5.68,15200.0
2008-09-23 14:50:00,5.7,5.7,5.68,5.7,18000.0,5.7,5.7,5.68,5.7,18000.0
2008-09-23 14:55:00,5.7,5.7,5.69,5.69,22400.0,5.7,5.7,5.69,5.69,22400.0
2008-09-23 15:00:00,5.68,5.69,5.68,5.68,5200.0,5.68,5.69,5.68,5.68,5200.0
2008-09-23 15:05:00,5.68,5.69,5.68,5.69,9600.0,5.68,5.69,5.68,5.69,9600.0
2008-09-23 15:10:00,5.69,5.69,5.63,5.63,7600.0,5.69,5.69,5.63,5.63,7600.0
2008-09-23 15:15:00,5.67,5.68,5.67,5.68,3200.0,5.67,5.68,5.67,5.68,3200.0
2008-09-23 15:20:00,5.69,5.69,5.67,5.67,4400.0,5.69,5.69,5.67,5.67,4400.0
2008-09-23 15:25:00,5.68,5.68,5.65,5.65,8400.0,5.68,5.68,5.65,5.65,8400.0
2008-09-23 15:30:00,5.63,5.63,5.59,5.6,12400.0,5.63,5.63,5.59,5.6,12400.0
2008-09-23 15:35:00,5.61,5.63,5.6,5.63,6400.0,5.61,5.63,5.6,5.63,6400.0
2008-09-23 15:40:00,5.67,5.67,5.59,5.59,6000.0,5.67,5.67,5.59,5.59,6000.0
2008-09-23 15:45:00,5.59,5.63,5.59,5.62,19200.0,5.59,5.63,5.59,5.62,19200.0
2008-09-23 15:50:00,5.61,5.61,5.57,5.57,17600.0,5.61,5.61,5.57,5.57,17600.0
2008-09-23 15:55:00,5.57,5.58,5.55,5.57,28400.0,5.57,5.58,5.55,5.57,28400.0
2008-09-24 09:40:00,5.63,5.75,5.56,5.66,15200.0,5.63,5.75,5.56,5.66,15200.0
2008-09-24 09:45:00,5.68,5.68,5.67,5.67,2000.0,5.68,5.68,5.67,5.67,2000.0
2008-09-24 09:50:00,5.67,5.67,5.65,5.65,4800.0,5.67,5.67,5.65,5.65,4800.0
2008-09-24 09:55:00,5.65,5.65,5.62,5.65,4000.0,5.65,5.65,5.62,5.65,4000.0
2008-09-24 10:00:00,5.65,5.66,5.63,5.66,12800.0,5.65,5.66,5.63,5.66,12800.0
2008-09-24 10:05:00,5.66,5.66,5.62,5.65,11600.0,5.66,5.66,5.62,5.65,11600.0
2008-09-24 10:10:00,5.63,5.63,5.6,5.6,3600.0,5.63,5.63,5.6,5.6,3600.0
2008-09-24 10:15:00,5.61,5.67,5.61,5.65,9600.0,5.61,5.67,5.61,5.65,9600.0
2008-09-24 10:20:00,5.64,5.64,5.62,5.64,7600.0,5.64,5.64,5.62,5.64,7600.0
2008-09-24 10:25:00,5.63,5.63,5.59,5.61,12400.0,5.63,5.63,5.59,5.61,12400.0
2008-09-24 10:30:00,5.63,5.64,5.62,5.63,4000.0,5.63,5.64,5.62,5.63,4000.0
2008-09-24 10:35:00,5.64,5.64,5.62,5.62,1600.0,5.64,5.64,5.62,5.62,1600.0
2008-09-24 10:40:00,5.62,5.64,5.62,5.64,6400.0,5.62,5.64,5.62,5.64,6400.0
2008-09-24 10:45:00,5.63,5.63,5.6,5.61,5600.0,5.63,5.63,5.6,5.61,5600.0
2008-09-24 10:50:00,5.61,5.65,5.61,5.63,3600.0,5.61,5.65,5.61,5.63,3600.0
2008-09-24 10:55:00,5.65,5.65,5.64,5.65,2000.0,5.65,5.65,5.64,5.65,2000.0
2008-09-24 11:00:00,5.65,5.65,5.64,5.64,6800.0,5.65,5.65,5.64,5.64,6800.0
2008-09-24 11:05:00,5.63,5.63,5.61,5.62,22000.0,5.63,5.63,5.61,5.62,22000.0
2008-09-24 11:10:00,5.61,5.61,5.6,5.6,5200.0,5.61,5.61,5.6,5.6,5200.0
2008-09-24 11:15:00,5.6,5.6,5.6,5.6,800.0,5.6,5.6,5.6,5.6,800.0
2008-09-24 11:20:00,5.59,5.59,5.59,5.59,1200.0,5.59,5.59,5.59,5.59,1200.0
2008-09-24 11:25:00,5.59,5.6,5.59,5.6,3200.0,5.59,5.6,5.59,5.6,3200.0
2008-09-24 11:30:00,5.6,5.6,5.59,5.59,4800.0,5.6,5.6,5.59,5.59,4800.0
2008-09-24 11:35:00,5.6,5.6,5.6,5.6,2000.0,5.6,5.6,5.6,5.6,2000.0
2008-09-24 11:40:00,5.59,5.59,5.58,5.59,3600.0,5.59,5.59,5.58,5.59,3600.0
2008-09-24 11:45:00,5.59,5.6,5.58,5.58,4400.0,5.59,5.6,5.58,5.58,4400.0
2008-09-24 11:50:00,5.59,5.63,5.59,5.63,4000.0,5.59,5.63,5.59,5.63,4000.0
2008-09-24 11:55:00,5.65,5.65,5.65,5.65,400.0,5.65,5.65,5.65,5.65,400.0
2008-09-24 12:00:00,5.65,5.65,5.63,5.64,6000.0,5.65,5.65,5.63,5.64,6000.0
2008-09-24 12:05:00,5.63,5.63,5.62,5.62,2400.0,5.63,5.63,5.62,5.62,2400.0
2008-09-24 12:10:00,5.63,5.66,5.62,5.66,3600.0,5.63,5.66,5.62,5.66,3600.0
2008-09-24 12:15:00,5.66,5.75,5.66,5.75,4800.0,5.66,5.75,5.66,5.75,4800.0
2008-09-24 12:20:00,5.74,5.75,5.72,5.72,11200.0,5.74,5.75,5.72,5.72,11200.0
2008-09-24 12:25:00,5.71,5.71,5.66,5.66,8000.0,5.71,5.71,5.66,5.66,8000.0
2008-09-24 12:30:00,5.66,5.69,5.64,5.68,8000.0,5.66,5.69,5.64,5.68,8000.0
2008-09-24 12:35:00,5.68,5.68,5.66,5.66,1200.0,5.68,5.68,5.66,5.66,1200.0
2008-09-24 12:40:00,5.66,5.66,5.66,5.66,0.0,5.66,5.66,5.66,5.66,0.0
2008-09-24 12:45:00,5.68,5.68,5.66,5.66,800.0,5.68,5.68,5.66,5.66,800.0
2008-09-24 12:50:00,5.67,5.67,5.66,5.66,1200.0,5.67,5.67,5.66,5.66,1200.0
2008-09-24 12:55:00,5.66,5.66,5.65,5.66,3200.0,5.66,5.66,5.65,5.66,3200.0
2008-09-24 13:00:00,5.65,5.65,5.65,5.65,400.0,5.65,5.65,5.65,5.65,400.0
2008-09-24 13:05:00,5.66,5.67,5.66,5.67,2000.0,5.66,5.67,5.66,5.67,2000.0
2008-09-24 13:10:00,5.67,5.67,5.67,5.67,24000.0,5.67,5.67,5.67,5.67,24000.0
2008-09-24 13:15:00,5.67,5.67,5.66,5.67,12000.0,5.67,5.67,5.66,5.67,12000.0
2008-09-24 13:20:00,5.68,5.69,5.68,5.69,800.0,5.68,5.69,5.68,5.69,800.0
2008-09-24 13:25:00,5.73,5.73,5.68,5.71,1600.0,5.73,5.73,5.68,5.71,1600.0
2008-09-24 13:30:00,5.68,5.68,5.68,5.68,400.0,5.68,5.68,5.68,5.68,400.0
2008-09-24 13:35:00,5.69,5.74,5.69,5.74,9200.0,5.69,5.74,5.69,5.74,9200.0
2008-09-24 13:40:00,5.74,5.74,5.69,5.7,7200.0,5.74,5.74,5.69,5.7,7200.0
2008-09-24 13:45:00,5.7,5.7,5.68,5.68,2800.0,5.7,5.7,5.68,5.68,2800.0
2008-09-24 13:50:00,5.69,5.69,5.66,5.67,2800.0,5.69,5.69,5.66,5.67,2800.0
2008-09-24 13:55:00,5.66,5.67,5.66,5.66,1600.0,5.66,5.67,5.66,5.66,1600.0
2008-09-24 14:00:00,5.65,5.66,5.64,5.64,2000.0,5.65,5.66,5.64,5.64,2000.0
2008-09-24 14:05:00,5.65,5.67,5.65,5.67,5200.0,5.65,5.67,5.65,5.67,5200.0
2008-09-24 14:10:00,5.66,5.66,5.66,5.66,1600.0,5.66,5.66,5.66,5.66,1600.0
2008-09-24 14:15:00,5.65,5.65,5.65,5.65,1600.0,5.65,5.65,5.65,5.65,1600.0
2008-09-24 14:20:00,5.65,5.65,5.64,5.64,6400.0,5.65,5.65,5.64,5.64,6400.0
2008-09-24 14:25:00,5.64,5.64,5.63,5.63,1200.0,5.64,5.64,5.63,5.63,1200.0
2008-09-24 14:30:00,5.63,5.65,5.63,5.65,5600.0,5.63,5.65,5.63,5.65,5600.0
2008-09-24 14:35:00,5.66,5.66,5.65,5.66,2000.0,5.66,5.66,5.65,5.66,2000.0
2008-09-24 14:40:00,5.66,5.69,5.65,5.68,12400.0,5.66,5.69,5.65,5.68,12400.0
2008-09-24 14:45:00,5.68,5.69,5.68,5.68,5600.0,5.68,5.69,5.68,5.68,5600.0
2008-09-24 14:50:00,5.68,5.68,5.65,5.65,4400.0,5.68,5.68,5.65,5.65,4400.0
2008-09-24 14:55:00,5.66,5.66,5.65,5.65,5200.0,5.66,5.66,5.65,5.65,5200.0
2008-09-24 15:00:00,5.63,5.66,5.61,5.65,14400.0,5.63,5.66,5.61,5.65,14400.0
2008-09-24 15:05:00,5.65,5.67,5.64,5.67,14800.0,5.65,5.67,5.64,5.67,14800.0
2008-09-24 15:10:00,5.67,5.67,5.66,5.67,8000.0,5.67,5.67,5.66,5.67,8000.0
2008-09-24 15:15:00,5.67,5.67,5.64,5.64,10000.0,5.67,5.67,5.64,5.64,10000.0
2008-09-24 15:20:00,5.63,5.64,5.6,5.63,18400.0,5.63,5.64,5.6,5.63,18400.0
2008-09-24 15:25:00,5.63,5.64,5.61,5.61,8000.0,5.63,5.64,5.61,5.61,8000.0
2008-09-24 15:30:00,5.62,5.66,5.62,5.63,10400.0,5.62,5.66,5.62,5.63,10400.0
2008-09-24 15:35:00,5.63,5.63,5.56,5.56,22800.0,5.63,5.63,5.56,5.56,22800.0
2008-09-24 15:40:00,5.56,5.56,5.5,5.54,34000.0,5.56,5.56,5.5,5.54,34000.0
2008-09-24 15:45:00,5.54,5.54,5.51,5.51,6000.0,5.54,5.54,5.51,5.51,6000.0
2008-09-24 15:50:00,5.51,5.52,5.51,5.51,17600.0,5.51,5.52,5.51,5.51,17600.0
2008-09-24 15:55:00,5.51,5.58,5.51,5.56,16800.0,5.51,5.58,5.51,5.56,16800.0
2008-09-25 09:30:00,5.63,5.63,5.53,5.53,4400.0,5.63,5.63,5.53,5.53,4400.0
2008-09-25 09:35:00,5.54,5.66,5.54,5.63,6400.0,5.54,5.66,5.54,5.63,6400.0
2008-09-25 09:40:00,5.64,5.64,5.63,5.64,2000.0,5.64,5.64,5.63,5.64,2000.0
2008-09-25 09:45:00,5.63,5.63,5.61,5.63,3200.0,5.63,5.63,5.61,5.63,3200.0
2008-09-25 09:50:00,5.61,5.64,5.59,5.64,7200.0,5.61,5.64,5.59,5.64,7200.0
2008-09-25 09:55:00,5.63,5.67,5.63,5.67,3600.0,5.63,5.67,5.63,5.67,3600.0
2008-09-25 10:00:00,5.64,5.68,5.64,5.67,5600.0,5.64,5.68,5.64,5.67,5600.0
2008-09-25 10:05:00,5.68,5.74,5.68,5.73,6000.0,5.68,5.74,5.68,5.73,6000.0
2008-09-25 10:10:00,5.68,5.7,5.68,5.7,1200.0,5.68,5.7,5.68,5.7,1200.0
2008-09-25 10:15:00,5.71,5.71,5.68,5.7,21200.0,5.71,5.71,5.68,5.7,21200.0
2008-09-25 10:20:00,5.69,5.7,5.68,5.68,2000.0,5.69,5.7,5.68,5.68,2000.0
2008-09-25 10:25:00,5.69,5.69,5.64,5.66,8000.0,5.69,5.69,5.64,5.66,8000.0
2008-09-25 10:30:00,5.66,5.67,5.66,5.66,1600.0,5.66,5.67,5.66,5.66,1600.0
2008-09-25 10:35:00,5.66,5.66,5.65,5.66,4000.0,5.66,5.66,5.65,5.66,4000.0
2008-09-25 10:40:00,5.68,5.68,5.68,5.68,4400.0,5.68,5.68,5.68,5.68,4400.0
2008-09-25 10:45:00,5.68,5.72,5.67,5.69,31200.0,5.68,5.72,5.67,5.69,31200.0
2008-09-25 10:50:00,5.69,5.7,5.69,5.7,6400.0,5.69,5.7,5.69,5.7,6400.0
2008-09-25 10:55:00,5.69,5.7,5.68,5.68,2000.0,5.69,5.7,5.68,5.68,2000.0
2008-09-25 11:00:00,5.68,5.68,5.68,5.68,2800.0,5.68,5.68,5.68,5.68,2800.0
2008-09-25 11:05:00,5.69,5.7,5.68,5.68,3200.0,5.69,5.7,5.68,5.68,3200.0
2008-09-25 11:10:00,5.68,5.69,5.65,5.65,18400.0,5.68,5.69,5.65,5.65,18400.0
2008-09-25 11:15:00,5.67,5.67,5.67,5.67,800.0,5.67,5.67,5.67,5.67,800.0
2008-09-25 11:20:00,5.67,5.68,5.67,5.67,1200.0,5.67,5.68,5.67,5.67,1200.0
2008-09-25 11:25:00,5.68,5.68,5.68,5.68,400.0,5.68,5.68,5.68,5.68,400.0
2008-09-25 11:30:00,5.68,5.68,5.67,5.68,3200.0,5.68,5.68,5.67,5.68,3200.0
2008-09-25 11:35:00,5.68,5.74,5.68,5.68,18400.0,5.68,5.74,5.68,5.68,18400.0
2008-09-25 11:40:00,5.69,5.73,5.68,5.68,10800.0,5.69,5.73,5.68,5.68,10800.0
2008-09-25 11:45:00,5.7,5.72,5.68,5.69,10800.0,5.7,5.72,5.68,5.69,10800.0
2008-09-25 11:50:00,5.68,5.73,5.68,5.72,6000.0,5.68,5.73,5.68,5.72,6000.0
2008-09-25 11:55:00,5.71,5.71,5.69,5.7,6000.0,5.71,5.71,5.69,5.7,6000.0
2008-09-25 12:00:00,5.7,5.7,5.7,5.7,0.0,5.7,5.7,5.7,5.7,0.0
2008-09-25 12:05:00,5.68,5.68,5.65,5.65,9200.0,5.68,5.68,5.65,5.65,9200.0
2008-09-25 12:10:00,5.63,5.64,5.63,5.64,2400.0,5.63,5.64,5.63,5.64,2400.0
2008-09-25 12:15:00,5.62,5.63,5.62,5.63,1600.0,5.62,5.63,5.62,5.63,1600.0
2008-09-25 12:20:00,5.63,5.63,5.63,5.63,2400.0,5.63,5.63,5.63,5.63,2400.0
2008-09-25 12:25:00,5.63,5.64,5.63,5.63,2400.0,5.63,5.64,5.63,5.63,2400.0
2008-09-25 12:30:00,5.64,5.68,5.64,5.68,26000.0,5.64,5.68,5.64,5.68,26000.0
2008-09-25 12:35:00,5.67,5.75,5.67,5.73,17200.0,5.67,5.75,5.67,5.73,17200.0
2008-09-25 12:40:00,5.72,5.73,5.72,5.73,16000.0,5.72,5.73,5.72,5.73,16000.0
2008-09-25 12:45:00,5.74,5.75,5.7,5.7,8000.0,5.74,5.75,5.7,5.7,8000.0
2008-09-25 12:50:00,5.71,5.71,5.7,5.7,7200.0,5.71,5.71,5.7,5.7,7200.0
2008-09-25 12:55:00,5.69,5.72,5.69,5.7,6000.0,5.69,5.72,5.69,5.7,6000.0
2008-09-25 13:00:00,5.7,5.73,5.7,5.73,29600.0,5.7,5.73,5.7,5.73,29600.0
2008-09-25 13:05:00,5.74,5.75,5.73,5.73,4800.0,5.74,5.75,5.73,5.73,4800.0
2008-09-25 13:10:00,5.73,5.73,5.72,5.72,2400.0,5.73,5.73,5.72,5.72,2400.0
2008-09-25 13:15:00,5.72,5.78,5.68,5.68,3600.0,5.72,5.78,5.68,5.68,3600.0
2008-09-25 13:20:00,5.69,5.69,5.67,5.68,5200.0,5.69,5.69,5.67,5.68,5200.0
2008-09-25 13:25:00,5.68,5.68,5.66,5.68,11200.0,5.68,5.68,5.66,5.68,11200.0
2008-09-25 13:30:00,5.67,5.73,5.67,5.73,3200.0,5.67,5.73,5.67,5.73,3200.0
2008-09-25 13:35:00,5.73,5.75,5.73,5.74,11600.0,5.73,5.75,5.73,5.74,11600.0
2008-09-25 13:40:00,5.74,5.74,5.73,5.73,4000.0,5.74,5.74,5.73,5.73,4000.0
2008-09-25 13:45:00,5.74,5.76,5.73,5.75,13600.0,5.74,5.76,5.73,5.75,13600.0
2008-09-25 13:50:00,5.74,5.74,5.71,5.71,4400.0,5.74,5.74,5.71,5.71,4400.0
2008-09-25 13:55:00,5.71,5.74,5.7,5.74,8000.0,5.71,5.74,5.7,5.74,8000.0
2008-09-25 14:00:00,5.75,5.75,5.73,5.74,6400.0,5.75,5.75,5.73,5.74,6400.0
2008-09-25 14:05:00,5.74,5.75,5.73,5.75,6800.0,5.74,5.75,5.73,5.75,6800.0
2008-09-25 14:10:00,5.75,5.75,5.74,5.74,4400.0,5.75,5.75,5.74,5.74,4400.0
2008-09-25 14:15:00,5.74,5.74,5.68,5.71,13200.0,5.74,5.74,5.68,5.71,13200.0
2008-09-25 14:20:00,5.7,5.71,5.69,5.7,5600.0,5.7,5.71,5.69,5.7,5600.0
2008-09-25 14:25:00,5.7,5.72,5.7,5.7,4000.0,5.7,5.72,5.7,5.7,4000.0
2008-09-25 14:30:00,5.71,5.71,5.69,5.71,11600.0,5.71,5.71,5.69,5.71,11600.0
2008-09-25 14:35:00,5.71,5.71,5.7,5.7,14000.0,5.71,5.71,5.7,5.7,14000.0
2008-09-25 14:40:00,5.7,5.7,5.68,5.68,8400.0,5.7,5.7,5.68,5.68,8400.0
2008-09-25 14:45:00,5.69,5.69,5.68,5.68,11200.0,5.69,5.69,5.68,5.68,11200.0
2008-09-25 14:50:00,5.68,5.68,5.67,5.68,6800.0,5.68,5.68,5.67,5.68,6800.0
2008-09-25 14:55:00,5.68,5.7,5.68,5.7,5600.0,5.68,5.7,5.68,5.7,5600.0
2008-09-25 15:00:00,5.7,5.7,5.69,5.7,3600.0,5.7,5.7,5.69,5.7,3600.0
2008-09-25 15:05:00,5.69,5.7,5.69,5.69,20000.0,5.69,5.7,5.69,5.69,20000.0
2008-09-25 15:10:00,5.7,5.7,5.68,5.68,7200.0,5.7,5.7,5.68,5.68,7200.0
2008-09-25 15:15:00,5.68,5.71,5.67,5.71,8800.0,5.68,5.71,5.67,5.71,8800.0
2008-09-25 15:20:00,5.69,5.71,5.68,5.68,14400.0,5.69,5.71,5.68,5.68,14400.0
2008-09-25 15:25:00,5.66,5.7,5.66,5.66,12400.0,5.66,5.7,5.66,5.66,12400.0
2008-09-25 15:30:00,5.68,5.7,5.67,5.7,9200.0,5.68,5.7,5.67,5.7,9200.0
2008-09-25 15:35:00,5.7,5.72,5.68,5.68,14800.0,5.7,5.72,5.68,5.68,14800.0
2008-09-25 15:40:00,5.68,5.71,5.66,5.66,17200.0,5.68,5.71,5.66,5.66,17200.0
2008-09-25 15:45:00,5.65,5.65,5.63,5.63,26400.0,5.65,5.65,5.63,5.63,26400.0
2008-09-25 15:50:00,5.63,5.63,5.63,5.63,12800.0,5.63,5.63,5.63,5.63,12800.0
2008-09-25 15:55:00,5.63,5.63,5.6,5.6,18800.0,5.63,5.63,5.6,5.6,18800.0
2008-09-26 09:30:00,5.5,5.55,5.5,5.51,7600.0,5.5,5.55,5.5,5.51,7600.0
2008-09-26 09:35:00,5.52,5.52,5.5,5.52,1200.0,5.52,5.52,5.5,5.52,1200.0
2008-09-26 09:40:00,5.54,5.56,5.53,5.56,3600.0,5.54,5.56,5.53,5.56,3600.0
2008-09-26 09:45:00,5.56,5.6,5.56,5.6,4800.0,5.56,5.6,5.56,5.6,4800.0
2008-09-26 09:50:00,5.61,5.61,5.59,5.6,6800.0,5.61,5.61,5.59,5.6,6800.0
2008-09-26 09:55:00,5.59,5.74,5.59,5.74,6000.0,5.59,5.74,5.59,5.74,6000.0
2008-09-26 10:00:00,5.77,5.77,5.7,5.72,4800.0,5.77,5.77,5.7,5.72,4800.0
2008-09-26 10:05:00,5.69,5.7,5.66,5.66,4000.0,5.69,5.7,5.66,5.66,4000.0
2008-09-26 10:10:00,5.67,5.67,5.59,5.59,6800.0,5.67,5.67,5.59,5.59,6800.0
2008-09-26 10:15:00,5.6,5.65,5.55,5.59,9200.0,5.6,5.65,5.55,5.59,9200.0
2008-09-26 10:20:00,5.6,5.61,5.6,5.6,5200.0,5.6,5.61,5.6,5.6,5200.0
2008-09-26 10:25:00,5.6,5.6,5.59,5.6,2000.0,5.6,5.6,5.59,5.6,2000.0
2008-09-26 10:30:00,5.58,5.64,5.58,5.64,15600.0,5.58,5.64,5.58,5.64,15600.0
2008-09-26 10:35:00,5.61,5.64,5.61,5.63,10000.0,5.61,5.64,5.61,5.63,10000.0
2008-09-26 10:40:00,5.62,5.66,5.62,5.64,14400.0,5.62,5.66,5.62,5.64,14400.0
2008-09-26 10:45:00,5.63,5.65,5.63,5.64,5600.0,5.63,5.65,5.63,5.64,5600.0
2008-09-26 10:50:00,5.64,5.67,5.63,5.63,6400.0,5.64,5.67,5.63,5.63,6400.0
2008-09-26 10:55:00,5.64,5.67,5.64,5.67,3600.0,5.64,5.67,5.64,5.67,3600.0
2008-09-26 11:00:00,5.65,5.66,5.61,5.62,7200.0,5.65,5.66,5.61,5.62,7200.0
2008-09-26 11:05:00,5.62,5.63,5.62,5.63,15200.0,5.62,5.63,5.62,5.63,15200.0
2008-09-26 11:10:00,5.62,5.64,5.61,5.61,3600.0,5.62,5.64,5.61,5.61,3600.0
2008-09-26 11:15:00,5.61,5.62,5.61,5.62,3200.0,5.61,5.62,5.61,5.62,3200.0
2008-09-26 11:20:00,5.61,5.62,5.6,5.61,4400.0,5.61,5.62,5.6,5.61,4400.0
2008-09-26 11:25:00,5.6,5.61,5.6,5.6,3200.0,5.6,5.61,5.6,5.6,3200.0
2008-09-26 11:30:00,5.6,5.62,5.58,5.61,14000.0,5.6,5.62,5.58,5.61,14000.0
2008-09-26 11:35:00,5.61,5.61,5.6,5.61,6800.0,5.61,5.61,5.6,5.61,6800.0
2008-09-26 11:40:00,5.62,5.62,5.6,5.6,6800.0,5.62,5.62,5.6,5.6,6800.0
2008-09-26 11:45:00,5.62,5.63,5.62,5.63,2400.0,5.62,5.63,5.62,5.63,2400.0
2008-09-26 11:50:00,5.65,5.66,5.65,5.66,2400.0,5.65,5.66,5.65,5.66,2400.0
2008-09-26 11:55:00,5.65,5.66,5.65,5.65,5600.0,5.65,5.66,5.65,5.65,5600.0
2008-09-26 12:00:00,5.64,5.65,5.62,5.65,6000.0,5.64,5.65,5.62,5.65,6000.0
2008-09-26 12:05:00,5.65,5.66,5.65,5.65,7200.0,5.65,5.66,5.65,5.65,7200.0
2008-09-26 12:10:00,5.66,5.66,5.64,5.65,5200.0,5.66,5.66,5.64,5.65,5200.0
2008-09-26 12:15:00,5.66,5.67,5.63,5.64,5600.0,5.66,5.67,5.63,5.64,5600.0
2008-09-26 12:20:00,5.64,5.66,5.63,5.65,8000.0,5.64,5.66,5.63,5.65,8000.0
2008-09-26 12:25:00,5.65,5.67,5.63,5.65,10800.0,5.65,5.67,5.63,5.65,10800.0
2008-09-26 12:30:00,5.65,5.66,5.64,5.64,7600.0,5.65,5.66,5.64,5.64,7600.0
2008-09-26 12:35:00,5.64,5.65,5.64,5.64,6400.0,5.64,5.65,5.64,5.64,6400.0
2008-09-26 12:40:00,5.63,5.63,5.63,5.63,1200.0,5.63,5.63,5.63,5.63,1200.0
2008-09-26 12:45:00,5.63,5.65,5.63,5.65,19200.0,5.63,5.65,5.63,5.65,19200.0
2008-09-26 12:50:00,5.65,5.65,5.63,5.64,13600.0,5.65,5.65,5.63,5.64,13600.0
2008-09-26 12:55:00,5.65,5.65,5.63,5.63,6000.0,5.65,5.65,5.63,5.63,6000.0
2008-09-26 13:00:00,5.63,5.64,5.58,5.59,12800.0,5.63,5.64,5.58,5.59,12800.0
2008-09-26 13:05:00,5.6,5.64,5.59,5.64,19600.0,5.6,5.64,5.59,5.64,19600.0
2008-09-26 13:10:00,5.62,5.65,5.62,5.63,23600.0,5.62,5.65,5.62,5.63,23600.0
2008-09-26 13:15:00,5.63,5.64,5.61,5.62,8400.0,5.63,5.64,5.61,5.62,8400.0
2008-09-26 13:20:00,5.61,5.62,5.61,5.61,7600.0,5.61,5.62,5.61,5.61,7600.0
2008-09-26 13:25:00,5.62,5.64,5.59,5.6,12800.0,5.62,5.64,5.59,5.6,12800.0
2008-09-26 13:30:00,5.6,5.6,5.58,5.59,5600.0,5.6,5.6,5.58,5.59,5600.0
2008-09-26 13:35:00,5.58,5.59,5.58,5.59,4800.0,5.58,5.59,5.58,5.59,4800.0
2008-09-26 13:40:00,5.59,5.6,5.59,5.6,4800.0,5.59,5.6,5.59,5.6,4800.0
2008-09-26 13:45:00,5.6,5.6,5.59,5.59,12800.0,5.6,5.6,5.59,5.59,12800.0
2008-09-26 13:50:00,5.6,5.6,5.58,5.58,6400.0,5.6,5.6,5.58,5.58,6400.0
2008-09-26 13:55:00,5.59,5.59,5.57,5.58,5200.0,5.59,5.59,5.57,5.58,5200.0
2008-09-26 14:00:00,5.57,5.6,5.57,5.6,7200.0,5.57,5.6,5.57,5.6,7200.0
2008-09-26 14:05:00,5.59,5.61,5.59,5.61,5200.0,5.59,5.61,5.59,5.61,5200.0
2008-09-26 14:10:00,5.6,5.62,5.59,5.6,8800.0,5.6,5.62,5.59,5.6,8800.0
2008-09-26 14:15:00,5.6,5.63,5.6,5.63,12400.0,5.6,5.63,5.6,5.63,12400.0
2008-09-26 14:20:00,5.64,5.64,5.59,5.61,18000.0,5.64,5.64,5.59,5.61,18000.0
2008-09-26 14:25:00,5.62,5.63,5.61,5.61,8800.0,5.62,5.63,5.61,5.61,8800.0
2008-09-26 14:30:00,5.6,5.61,5.6,5.6,8400.0,5.6,5.61,5.6,5.6,8400.0
2008-09-26 14:35:00,5.62,5.62,5.61,5.61,2800.0,5.62,5.62,5.61,5.61,2800.0
2008-09-26 14:40:00,5.6,5.61,5.6,5.61,6800.0,5.6,5.61,5.6,5.61,6800.0
2008-09-26 14:45:00,5.61,5.61,5.58,5.6,5200.0,5.61,5.61,5.58,5.6,5200.0
2008-09-26 14:50:00,5.59,5.6,5.59,5.6,5200.0,5.59,5.6,5.59,5.6,5200.0
2008-09-26 14:55:00,5.6,5.6,5.58,5.59,12800.0,5.6,5.6,5.58,5.59,12800.0
2008-09-26 15:00:00,5.56,5.57,5.55,5.55,4800.0,5.56,5.57,5.55,5.55,4800.0
2008-09-26 15:05:00,5.54,5.54,5.54,5.54,2000.0,5.54,5.54,5.54,5.54,2000.0
2008-09-26 15:10:00,5.55,5.6,5.54,5.59,5600.0,5.55,5.6,5.54,5.59,5600.0
2008-09-26 15:15:00,5.58,5.58,5.58,5.58,400.0,5.58,5.58,5.58,5.58,400.0
2008-09-26 15:20:00,5.59,5.64,5.59,5.63,5600.0,5.59,5.64,5.59,5.63,5600.0
2008-09-26 15:25:00,5.64,5.66,5.61,5.61,26000.0,5.64,5.66,5.61,5.61,26000.0
2008-09-26 15:30:00,5.61,5.62,5.56,5.6,13600.0,5.61,5.62,5.56,5.6,13600.0
2008-09-26 15:35:00,5.6,5.62,5.6,5.62,10800.0,5.6,5.62,5.6,5.62,10800.0
2008-09-26 15:40:00,5.62,5.63,5.61,5.63,17600.0,5.62,5.63,5.61,5.63,17600.0
2008-09-26 15:45:00,5.63,5.63,5.62,5.62,20800.0,5.63,5.63,5.62,5.62,20800.0
2008-09-26 15:50:00,5.62,5.63,5.62,5.63,27200.0,5.62,5.63,5.62,5.63,27200.0
2008-09-26 15:55:00,5.63,5.64,5.61,5.63,45200.0,5.63,5.64,5.61,5.63,45200.0
2008-09-29 09:30:00,5.61,5.61,5.6,5.6,6400.0,5.61,5.61,5.6,5.6,6400.0
2008-09-29 09:35:00,5.58,5.58,5.45,5.45,10800.0,5.58,5.58,5.45,5.45,10800.0
2008-09-29 09:40:00,5.45,5.45,5.43,5.45,37200.0,5.45,5.45,5.43,5.45,37200.0
2008-09-29 09:45:00,5.44,5.49,5.43,5.47,42800.0,5.44,5.49,5.43,5.47,42800.0
2008-09-29 09:50:00,5.45,5.48,5.35,5.35,87600.0,5.45,5.48,5.35,5.35,87600.0
2008-09-29 09:55:00,5.37,5.37,5.35,5.37,14000.0,5.37,5.37,5.35,5.37,14000.0
2008-09-29 10:00:00,5.38,5.45,5.38,5.45,22000.0,5.38,5.45,5.38,5.45,22000.0
2008-09-29 10:05:00,5.45,5.47,5.4,5.4,20000.0,5.45,5.47,5.4,5.4,20000.0
2008-09-29 10:10:00,5.4,5.45,5.4,5.44,6800.0,5.4,5.45,5.4,5.44,6800.0
2008-09-29 10:15:00,5.43,5.47,5.43,5.45,7200.0,5.43,5.47,5.43,5.45,7200.0
2008-09-29 10:20:00,5.46,5.46,5.44,5.44,4000.0,5.46,5.46,5.44,5.44,4000.0
2008-09-29 10:25:00,5.42,5.42,5.37,5.37,3200.0,5.42,5.42,5.37,5.37,3200.0
2008-09-29 10:30:00,5.37,5.4,5.36,5.39,6000.0,5.37,5.4,5.36,5.39,6000.0
2008-09-29 10:35:00,5.4,5.43,5.4,5.43,7200.0,5.4,5.43,5.4,5.43,7200.0
2008-09-29 10:40:00,5.42,5.43,5.42,5.43,3600.0,5.42,5.43,5.42,5.43,3600.0
2008-09-29 10:45:00,5.43,5.5,5.43,5.48,24400.0,5.43,5.5,5.43,5.48,24400.0
2008-09-29 10:50:00,5.48,5.49,5.47,5.47,10800.0,5.48,5.49,5.47,5.47,10800.0
2008-09-29 10:55:00,5.47,5.49,5.47,5.48,6800.0,5.47,5.49,5.47,5.48,6800.0
2008-09-29 11:00:00,5.48,5.52,5.48,5.5,5200.0,5.48,5.52,5.48,5.5,5200.0
2008-09-29 11:05:00,5.5,5.53,5.5,5.5,7200.0,5.5,5.53,5.5,5.5,7200.0
2008-09-29 11:10:00,5.52,5.52,5.49,5.5,6400.0,5.52,5.52,5.49,5.5,6400.0
2008-09-29 11:15:00,5.49,5.5,5.49,5.5,4400.0,5.49,5.5,5.49,5.5,4400.0
2008-09-29 11:20:00,5.5,5.5,5.46,5.47,14400.0,5.5,5.5,5.46,5.47,14400.0
2008-09-29 11:25:00,5.47,5.47,5.46,5.47,1200.0,5.47,5.47,5.46,5.47,1200.0
2008-09-29 11:30:00,5.47,5.47,5.46,5.46,2400.0,5.47,5.47,5.46,5.46,2400.0
2008-09-29 11:35:00,5.46,5.46,5.42,5.43,4400.0,5.46,5.46,5.42,5.43,4400.0
2008-09-29 11:40:00,5.44,5.45,5.44,5.44,2400.0,5.44,5.45,5.44,5.44,2400.0
2008-09-29 11:45:00,5.44,5.5,5.44,5.5,6800.0,5.44,5.5,5.44,5.5,6800.0
2008-09-29 11:50:00,5.48,5.49,5.48,5.48,1200.0,5.48,5.49,5.48,5.48,1200.0
2008-09-29 11:55:00,5.49,5.49,5.47,5.47,13200.0,5.49,5.49,5.47,5.47,13200.0
2008-09-29 12:00:00,5.47,5.47,5.46,5.47,2400.0,5.47,5.47,5.46,5.47,2400.0
2008-09-29 12:05:00,5.47,5.47,5.43,5.43,8400.0,5.47,5.47,5.43,5.43,8400.0
2008-09-29 12:10:00,5.44,5.45,5.4,5.41,6800.0,5.44,5.45,5.4,5.41,6800.0
2008-09-29 12:15:00,5.4,5.41,5.37,5.39,8400.0,5.4,5.41,5.37,5.39,8400.0
2008-09-29 12:20:00,5.36,5.4,5.35,5.4,6400.0,5.36,5.4,5.35,5.4,6400.0
2008-09-29 12:25:00,5.42,5.43,5.41,5.41,3600.0,5.42,5.43,5.41,5.41,3600.0
2008-09-29 12:30:00,5.42,5.42,5.42,5.42,1600.0,5.42,5.42,5.42,5.42,1600.0
2008-09-29 12:35:00,5.46,5.47,5.45,5.47,5600.0,5.46,5.47,5.45,5.47,5600.0
2008-09-29 12:40:00,5.47,5.51,5.46,5.51,6800.0,5.47,5.51,5.46,5.51,6800.0
2008-09-29 12:45:00,5.51,5.51,5.48,5.49,9200.0,5.51,5.51,5.48,5.49,9200.0
2008-09-29 12:50:00,5.49,5.5,5.48,5.48,8400.0,5.49,5.5,5.48,5.48,8400.0
2008-09-29 12:55:00,5.47,5.47,5.47,5.47,2000.0,5.47,5.47,5.47,5.47,2000.0
2008-09-29 13:00:00,5.47,5.47,5.43,5.43,4400.0,5.47,5.47,5.43,5.43,4400.0
2008-09-29 13:05:00,5.43,5.45,5.42,5.45,8000.0,5.43,5.45,5.42,5.45,8000.0
2008-09-29 13:10:00,5.43,5.43,5.43,5.43,1200.0,5.43,5.43,5.43,5.43,1200.0
2008-09-29 13:15:00,5.43,5.43,5.41,5.41,1600.0,5.43,5.43,5.41,5.41,1600.0
2008-09-29 13:20:00,5.41,5.43,5.41,5.43,2800.0,5.41,5.43,5.41,5.43,2800.0
2008-09-29 13:25:00,5.43,5.43,5.43,5.43,4800.0,5.43,5.43,5.43,5.43,4800.0
2008-09-29 13:30:00,5.43,5.46,5.43,5.46,3600.0,5.43,5.46,5.43,5.46,3600.0
2008-09-29 13:35:00,5.46,5.47,5.42,5.47,8800.0,5.46,5.47,5.42,5.47,8800.0
2008-09-29 13:40:00,5.45,5.48,5.35,5.37,20800.0,5.45,5.48,5.35,5.37,20800.0
2008-09-29 13:45:00,5.35,5.37,5.32,5.37,9200.0,5.35,5.37,5.32,5.37,9200.0
2008-09-29 13:50:00,5.35,5.42,5.35,5.42,13200.0,5.35,5.42,5.35,5.42,13200.0
2008-09-29 13:55:00,5.43,5.43,5.42,5.42,2000.0,5.43,5.43,5.42,5.42,2000.0
2008-09-29 14:00:00,5.43,5.52,5.43,5.49,33600.0,5.43,5.52,5.43,5.49,33600.0
2008-09-29 14:05:00,5.5,5.51,5.41,5.42,31600.0,5.5,5.51,5.41,5.42,31600.0
2008-09-29 14:10:00,5.43,5.51,5.43,5.51,8400.0,5.43,5.51,5.43,5.51,8400.0
2008-09-29 14:15:00,5.53,5.53,5.5,5.52,7600.0,5.53,5.53,5.5,5.52,7600.0
2008-09-29 14:20:00,5.5,5.52,5.49,5.5,13600.0,5.5,5.52,5.49,5.5,13600.0
2008-09-29 14:25:00,5.5,5.5,5.43,5.43,4400.0,5.5,5.5,5.43,5.43,4400.0
2008-09-29 14:30:00,5.44,5.49,5.44,5.48,5600.0,5.44,5.49,5.44,5.48,5600.0
2008-09-29 14:35:00,5.47,5.47,5.44,5.44,3200.0,5.47,5.47,5.44,5.44,3200.0
2008-09-29 14:40:00,5.44,5.44,5.4,5.42,12800.0,5.44,5.44,5.4,5.42,12800.0
2008-09-29 14:45:00,5.43,5.45,5.43,5.45,3600.0,5.43,5.45,5.43,5.45,3600.0
2008-09-29 14:50:00,5.45,5.45,5.43,5.43,6000.0,5.45,5.45,5.43,5.43,6000.0
2008-09-29 14:55:00,5.43,5.43,5.42,5.42,4000.0,5.43,5.43,5.42,5.42,4000.0
2008-09-29 15:00:00,5.43,5.44,5.42,5.44,5600.0,5.43,5.44,5.42,5.44,5600.0
2008-09-29 15:05:00,5.44,5.46,5.43,5.43,6000.0,5.44,5.46,5.43,5.43,6000.0
2008-09-29 15:10:00,5.42,5.42,5.4,5.4,5200.0,5.42,5.42,5.4,5.4,5200.0
2008-09-29 15:15:00,5.41,5.41,5.41,5.41,800.0,5.41,5.41,5.41,5.41,800.0
2008-09-29 15:20:00,5.41,5.41,5.4,5.4,6800.0,5.41,5.41,5.4,5.4,6800.0
2008-09-29 15:25:00,5.37,5.39,5.33,5.34,7200.0,5.37,5.39,5.33,5.34,7200.0
2008-09-29 15:30:00,5.34,5.41,5.34,5.41,6000.0,5.34,5.41,5.34,5.41,6000.0
2008-09-29 15:35:00,5.42,5.43,5.4,5.43,5600.0,5.42,5.43,5.4,5.43,5600.0
2008-09-29 15:40:00,5.43,5.45,5.43,5.45,10800.0,5.43,5.45,5.43,5.45,10800.0
2008-09-29 15:45:00,5.43,5.45,5.43,5.45,6000.0,5.43,5.45,5.43,5.45,6000.0
2008-09-29 15:50:00,5.46,5.46,5.42,5.43,4800.0,5.46,5.46,5.42,5.43,4800.0
2008-09-29 15:55:00,5.43,5.47,5.41,5.41,14000.0,5.43,5.47,5.41,5.41,14000.0
2008-09-30 09:30:00,5.48,5.48,5.38,5.4,14000.0,5.48,5.48,5.38,5.4,14000.0
2008-09-30 09:35:00,5.38,5.39,5.31,5.31,8800.0,5.38,5.39,5.31,5.31,8800.0
2008-09-30 09:40:00,5.3,5.3,5.22,5.22,10000.0,5.3,5.3,5.22,5.22,10000.0
2008-09-30 09:45:00,5.22,5.22,5.13,5.13,8000.0,5.22,5.22,5.13,5.13,8000.0
2008-09-30 09:50:00,5.11,5.17,5.11,5.16,15200.0,5.11,5.17,5.11,5.16,15200.0
2008-09-30 09:55:00,5.17,5.18,5.16,5.18,11200.0,5.17,5.18,5.16,5.18,11200.0
2008-09-30 10:00:00,5.18,5.23,5.18,5.23,10000.0,5.18,5.23,5.18,5.23,10000.0
2008-09-30 10:05:00,5.23,5.23,5.18,5.2,6000.0,5.23,5.23,5.18,5.2,6000.0
2008-09-30 10:10:00,5.19,5.19,5.15,5.18,7600.0,5.19,5.19,5.15,5.18,7600.0
2008-09-30 10:15:00,5.18,5.18,5.16,5.16,4400.0,5.18,5.18,5.16,5.16,4400.0
2008-09-30 10:20:00,5.16,5.16,5.13,5.13,6400.0,5.16,5.16,5.13,5.13,6400.0
2008-09-30 10:25:00,5.12,5.16,5.11,5.13,13600.0,5.12,5.16,5.11,5.13,13600.0
2008-09-30 10:30:00,5.14,5.16,5.12,5.15,9200.0,5.14,5.16,5.12,5.15,9200.0
2008-09-30 10:35:00,5.16,5.16,5.13,5.14,8000.0,5.16,5.16,5.13,5.14,8000.0
2008-09-30 10:40:00,5.13,5.16,5.13,5.16,14400.0,5.13,5.16,5.13,5.16,14400.0
2008-09-30 10:45:00,5.16,5.18,5.15,5.17,7600.0,5.16,5.18,5.15,5.17,7600.0
2008-09-30 10:50:00,5.14,5.17,5.14,5.16,12400.0,5.14,5.17,5.14,5.16,12400.0
2008-09-30 10:55:00,5.16,5.16,5.14,5.15,16400.0,5.16,5.16,5.14,5.15,16400.0
2008-09-30 11:00:00,5.14,5.18,5.14,5.18,13600.0,5.14,5.18,5.14,5.18,13600.0
2008-09-30 11:05:00,5.17,5.17,5.14,5.15,10800.0,5.17,5.17,5.14,5.15,10800.0
2008-09-30 11:10:00,5.15,5.15,5.14,5.15,9200.0,5.15,5.15,5.14,5.15,9200.0
2008-09-30 11:15:00,5.15,5.16,5.14,5.15,15200.0,5.15,5.16,5.14,5.15,15200.0
2008-09-30 11:20:00,5.15,5.15,5.14,5.15,22000.0,5.15,5.15,5.14,5.15,22000.0
2008-09-30 11:25:00,5.15,5.2,5.15,5.17,10400.0,5.15,5.2,5.15,5.17,10400.0
2008-09-30 11:30:00,5.18,5.18,5.15,5.15,2400.0,5.18,5.18,5.15,5.15,2400.0
2008-09-30 11:35:00,5.15,5.18,5.14,5.18,11200.0,5.15,5.18,5.14,5.18,11200.0
2008-09-30 11:40:00,5.17,5.17,5.14,5.14,4400.0,5.17,5.17,5.14,5.14,4400.0
2008-09-30 11:45:00,5.16,5.19,5.16,5.19,7200.0,5.16,5.19,5.16,5.19,7200.0
2008-09-30 11:50:00,5.18,5.18,5.16,5.17,6000.0,5.18,5.18,5.16,5.17,6000.0
2008-09-30 11:55:00,5.17,5.21,5.17,5.19,6400.0,5.17,5.21,5.17,5.19,6400.0
2008-09-30 12:00:00,5.19,5.19,5.16,5.17,6800.0,5.19,5.19,5.16,5.17,6800.0
2008-09-30 12:05:00,5.16,5.18,5.16,5.18,8800.0,5.16,5.18,5.16,5.18,8800.0
2008-09-30 12:10:00,5.18,5.19,5.16,5.16,6400.0,5.18,5.19,5.16,5.16,6400.0
2008-09-30 12:15:00,5.16,5.18,5.16,5.17,9200.0,5.16,5.18,5.16,5.17,9200.0
2008-09-30 12:20:00,5.17,5.18,5.15,5.16,10400.0,5.17,5.18,5.15,5.16,10400.0
2008-09-30 12:25:00,5.16,5.17,5.16,5.16,12800.0,5.16,5.17,5.16,5.16,12800.0
2008-09-30 12:30:00,5.17,5.18,5.16,5.18,4800.0,5.17,5.18,5.16,5.18,4800.0
2008-09-30 12:35:00,5.18,5.18,5.16,5.16,4400.0,5.18,5.18,5.16,5.16,4400.0
2008-09-30 12:40:00,5.16,5.17,5.16,5.17,5200.0,5.16,5.17,5.16,5.17,5200.0
2008-09-30 12:45:00,5.17,5.17,5.17,5.17,5200.0,5.17,5.17,5.17,5.17,5200.0
2008-09-30 12:50:00,5.16,5.16,5.14,5.16,7600.0,5.16,5.16,5.14,5.16,7600.0
2008-09-30 12:55:00,5.15,5.16,5.14,5.14,16400.0,5.15,5.16,5.14,5.14,16400.0
2008-09-30 13:00:00,5.14,5.14,5.12,5.12,4000.0,5.14,5.14,5.12,5.12,4000.0
2008-09-30 13:05:00,5.12,5.12,5.11,5.11,5200.0,5.12,5.12,5.11,5.11,5200.0
2008-09-30 13:10:00,5.11,5.12,5.1,5.12,12400.0,5.11,5.12,5.1,5.12,12400.0
2008-09-30 13:15:00,5.12,5.13,5.11,5.12,9200.0,5.12,5.13,5.11,5.12,9200.0
2008-09-30 13:20:00,5.13,5.18,5.13,5.15,5600.0,5.13,5.18,5.13,5.15,5600.0
2008-09-30 13:25:00,5.16,5.16,5.15,5.16,14400.0,5.16,5.16,5.15,5.16,14400.0
2008-09-30 13:30:00,5.16,5.23,5.16,5.21,12400.0,5.16,5.23,5.16,5.21,12400.0
2008-09-30 13:35:00,5.2,5.2,5.17,5.17,32800.0,5.2,5.2,5.17,5.17,32800.0
2008-09-30 13:40:00,5.17,5.17,5.11,5.11,5200.0,5.17,5.17,5.11,5.11,5200.0
2008-09-30 13:45:00,5.11,5.12,5.11,5.12,10800.0,5.11,5.12,5.11,5.12,10800.0
2008-09-30 13:50:00,5.11,5.13,5.11,5.13,5600.0,5.11,5.13,5.11,5.13,5600.0
2008-09-30 13:55:00,5.13,5.13,5.11,5.11,9200.0,5.13,5.13,5.11,5.11,9200.0
2008-09-30 14:00:00,5.12,5.12,5.11,5.11,6400.0,5.12,5.12,5.11,5.11,6400.0
2008-09-30 14:05:00,5.11,5.12,5.11,5.12,9200.0,5.11,5.12,5.11,5.12,9200.0
2008-09-30 14:10:00,5.11,5.11,5.11,5.11,8800.0,5.11,5.11,5.11,5.11,8800.0
2008-09-30 14:15:00,5.12,5.12,5.08,5.08,12000.0,5.12,5.12,5.08,5.08,12000.0
2008-09-30 14:20:00,5.1,5.12,5.1,5.12,14400.0,5.1,5.12,5.1,5.12,14400.0
2008-09-30 14:25:00,5.12,5.12,5.1,5.11,6800.0,5.12,5.12,5.1,5.11,6800.0
2008-09-30 14:30:00,5.11,5.13,5.11,5.12,10000.0,5.11,5.13,5.11,5.12,10000.0
2008-09-30 14:35:00,5.13,5.13,5.12,5.13,8000.0,5.13,5.13,5.12,5.13,8000.0
2008-09-30 14:40:00,5.12,5.13,5.12,5.13,12000.0,5.12,5.13,5.12,5.13,12000.0
2008-09-30 14:45:00,5.12,5.12,5.11,5.12,9600.0,5.12,5.12,5.11,5.12,9600.0
2008-09-30 14:50:00,5.11,5.14,5.11,5.14,13200.0,5.11,5.14,5.11,5.14,13200.0
2008-09-30 14:55:00,5.14,5.14,5.11,5.11,6400.0,5.14,5.14,5.11,5.11,6400.0
2008-09-30 15:00:00,5.11,5.13,5.11,5.13,11600.0,5.11,5.13,5.11,5.13,11600.0
2008-09-30 15:05:00,5.13,5.14,5.11,5.13,15200.0,5.13,5.14,5.11,5.13,15200.0
2008-09-30 15:10:00,5.13,5.13,5.1,5.1,10400.0,5.13,5.13,5.1,5.1,10400.0
2008-09-30 15:15:00,5.08,5.13,5.08,5.13,12400.0,5.08,5.13,5.08,5.13,12400.0
2008-09-30 15:20:00,5.13,5.15,5.12,5.15,13200.0,5.13,5.15,5.12,5.15,13200.0
2008-09-30 15:25:00,5.15,5.15,5.12,5.12,20400.0,5.15,5.15,5.12,5.12,20400.0
2008-09-30 15:30:00,5.12,5.13,5.12,5.12,10000.0,5.12,5.13,5.12,5.12,10000.0
2008-09-30 15:35:00,5.12,5.13,5.12,5.12,20000.0,5.12,5.13,5.12,5.12,20000.0
2008-09-30 15:40:00,5.12,5.15,5.12,5.15,44400.0,5.12,5.15,5.12,5.15,44400.0
2008-09-30 15:45:00,5.15,5.17,5.13,5.13,90000.0,5.15,5.17,5.13,5.13,90000.0
2008-09-30 15:50:00,5.13,5.17,5.12,5.15,50400.0,5.13,5.17,5.12,5.15,50400.0
2008-09-30 15:55:00,5.15,5.19,5.09,5.13,56000.0,5.15,5.19,5.09,5.13,56000.0
2008-10-01 09:30:00,5.13,5.19,5.11,5.15,8000.0,5.13,5.19,5.11,5.15,8000.0
2008-10-01 09:35:00,5.14,5.15,5.14,5.15,12400.0,5.14,5.15,5.14,5.15,12400.0
2008-10-01 09:40:00,5.14,5.16,5.14,5.16,9200.0,5.14,5.16,5.14,5.16,9200.0
2008-10-01 09:45:00,5.15,5.17,5.15,5.16,7200.0,5.15,5.17,5.15,5.16,7200.0
2008-10-01 09:50:00,5.17,5.17,5.16,5.16,6400.0,5.17,5.17,5.16,5.16,6400.0
2008-10-01 09:55:00,5.16,5.17,5.15,5.17,12000.0,5.16,5.17,5.15,5.17,12000.0
2008-10-01 10:00:00,5.16,5.17,5.15,5.16,18400.0,5.16,5.17,5.15,5.16,18400.0
2008-10-01 10:05:00,5.15,5.15,5.15,5.15,5200.0,5.15,5.15,5.15,5.15,5200.0
2008-10-01 10:10:00,5.14,5.15,5.14,5.15,70800.0,5.14,5.15,5.14,5.15,70800.0
2008-10-01 10:15:00,5.15,5.15,5.14,5.14,23200.0,5.15,5.15,5.14,5.14,23200.0
2008-10-01 10:20:00,5.14,5.16,5.14,5.15,66000.0,5.14,5.16,5.14,5.15,66000.0
2008-10-01 10:25:00,5.15,5.19,5.15,5.19,40400.0,5.15,5.19,5.15,5.19,40400.0
2008-10-01 10:30:00,5.18,5.19,5.17,5.18,17200.0,5.18,5.19,5.17,5.18,17200.0
2008-10-01 10:35:00,5.18,5.18,5.16,5.18,15200.0,5.18,5.18,5.16,5.18,15200.0
2008-10-01 10:40:00,5.18,5.19,5.18,5.18,5200.0,5.18,5.19,5.18,5.18,5200.0
2008-10-01 10:45:00,5.18,5.19,5.18,5.18,10000.0,5.18,5.19,5.18,5.18,10000.0
2008-10-01 10:50:00,5.18,5.19,5.18,5.19,10800.0,5.18,5.19,5.18,5.19,10800.0
2008-10-01 10:55:00,5.19,5.19,5.17,5.17,6000.0,5.19,5.19,5.17,5.17,6000.0
2008-10-01 11:00:00,5.18,5.18,5.16,5.17,8000.0,5.18,5.18,5.16,5.17,8000.0
2008-10-01 11:05:00,5.17,5.17,5.16,5.16,38400.0,5.17,5.17,5.16,5.16,38400.0
2008-10-01 11:10:00,5.16,5.16,5.16,5.16,4400.0,5.16,5.16,5.16,5.16,4400.0
2008-10-01 11:15:00,5.16,5.16,5.16,5.16,2400.0,5.16,5.16,5.16,5.16,2400.0
2008-10-01 11:20:00,5.16,5.16,5.16,5.16,5600.0,5.16,5.16,5.16,5.16,5600.0
2008-10-01 11:25:00,5.16,5.16,5.16,5.16,6400.0,5.16,5.16,5.16,5.16,6400.0
2008-10-01 11:30:00,5.16,5.16,5.15,5.15,4800.0,5.16,5.16,5.15,5.15,4800.0
2008-10-01 11:35:00,5.15,5.16,5.15,5.15,5200.0,5.15,5.16,5.15,5.15,5200.0
2008-10-01 11:40:00,5.15,5.15,5.15,5.15,3200.0,5.15,5.15,5.15,5.15,3200.0
2008-10-01 11:45:00,5.15,5.15,5.14,5.15,6800.0,5.15,5.15,5.14,5.15,6800.0
2008-10-01 11:50:00,5.15,5.15,5.14,5.14,1600.0,5.15,5.15,5.14,5.14,1600.0
2008-10-01 11:55:00,5.14,5.14,5.14,5.14,3600.0,5.14,5.14,5.14,5.14,3600.0
2008-10-01 12:00:00,5.14,5.14,5.14,5.14,3600.0,5.14,5.14,5.14,5.14,3600.0
2008-10-01 12:05:00,5.14,5.14,5.13,5.13,9200.0,5.14,5.14,5.13,5.13,9200.0
2008-10-01 12:10:00,5.13,5.14,5.13,5.14,5200.0,5.13,5.14,5.13,5.14,5200.0
2008-10-01 12:15:00,5.14,5.14,5.13,5.14,5600.0,5.14,5.14,5.13,5.14,5600.0
2008-10-01 12:20:00,5.14,5.14,5.13,5.14,8800.0,5.14,5.14,5.13,5.14,8800.0
2008-10-01 12:25:00,5.14,5.14,5.14,5.14,4000.0,5.14,5.14,5.14,5.14,4000.0
2008-10-01 12:30:00,5.14,5.15,5.14,5.15,8400.0,5.14,5.15,5.14,5.15,8400.0
2008-10-01 12:35:00,5.15,5.19,5.15,5.18,7600.0,5.15,5.19,5.15,5.18,7600.0
2008-10-01 12:40:00,5.18,5.19,5.18,5.18,9200.0,5.18,5.19,5.18,5.18,9200.0
2008-10-01 12:45:00,5.18,5.19,5.18,5.18,10000.0,5.18,5.19,5.18,5.18,10000.0
2008-10-01 12:50:00,5.18,5.19,5.18,5.18,8800.0,5.18,5.19,5.18,5.18,8800.0
2008-10-01 12:55:00,5.18,5.19,5.18,5.19,4800.0,5.18,5.19,5.18,5.19,4800.0
2008-10-01 13:00:00,5.19,5.2,5.18,5.18,6400.0,5.19,5.2,5.18,5.18,6400.0
2008-10-01 13:05:00,5.18,5.19,5.16,5.16,14400.0,5.18,5.19,5.16,5.16,14400.0
2008-10-01 13:10:00,5.17,5.17,5.15,5.15,5600.0,5.17,5.17,5.15,5.15,5600.0
2008-10-01 13:15:00,5.15,5.19,5.15,5.17,11200.0,5.15,5.19,5.15,5.17,11200.0
2008-10-01 13:20:00,5.17,5.17,5.15,5.15,5600.0,5.17,5.17,5.15,5.15,5600.0
2008-10-01 13:25:00,5.15,5.16,5.15,5.16,9200.0,5.15,5.16,5.15,5.16,9200.0
2008-10-01 13:30:00,5.16,5.16,5.14,5.15,8000.0,5.16,5.16,5.14,5.15,8000.0
2008-10-01 13:35:00,5.15,5.15,5.14,5.15,5600.0,5.15,5.15,5.14,5.15,5600.0
2008-10-01 13:40:00,5.15,5.19,5.14,5.19,17600.0,5.15,5.19,5.14,5.19,17600.0
2008-10-01 13:45:00,5.18,5.19,5.15,5.15,18000.0,5.18,5.19,5.15,5.15,18000.0
2008-10-01 13:50:00,5.16,5.18,5.15,5.18,13600.0,5.16,5.18,5.15,5.18,13600.0
2008-10-01 13:55:00,5.16,5.16,5.14,5.15,6000.0,5.16,5.16,5.14,5.15,6000.0
2008-10-01 14:00:00,5.15,5.16,5.14,5.15,7600.0,5.15,5.16,5.14,5.15,7600.0
2008-10-01 14:05:00,5.15,5.17,5.15,5.16,8000.0,5.15,5.17,5.15,5.16,8000.0
2008-10-01 14:10:00,5.16,5.16,5.15,5.15,1200.0,5.16,5.16,5.15,5.15,1200.0
2008-10-01 14:15:00,5.15,5.16,5.15,5.16,8400.0,5.15,5.16,5.15,5.16,8400.0
2008-10-01 14:20:00,5.15,5.16,5.15,5.16,5600.0,5.15,5.16,5.15,5.16,5600.0
2008-10-01 14:25:00,5.16,5.16,5.15,5.15,8400.0,5.16,5.16,5.15,5.15,8400.0
2008-10-01 14:30:00,5.15,5.16,5.14,5.14,14000.0,5.15,5.16,5.14,5.14,14000.0
2008-10-01 14:35:00,5.14,5.14,5.13,5.14,10000.0,5.14,5.14,5.13,5.14,10000.0
2008-10-01 14:40:00,5.14,5.14,5.13,5.14,5200.0,5.14,5.14,5.13,5.14,5200.0
2008-10-01 14:45:00,5.14,5.15,5.14,5.15,6800.0,5.14,5.15,5.14,5.15,6800.0
2008-10-01 14:50:00,5.14,5.15,5.14,5.15,5600.0,5.14,5.15,5.14,5.15,5600.0
2008-10-01 14:55:00,5.14,5.14,5.13,5.13,10400.0,5.14,5.14,5.13,5.13,10400.0
2008-10-01 15:00:00,5.14,5.14,5.13,5.14,10800.0,5.14,5.14,5.13,5.14,10800.0
2008-10-01 15:05:00,5.14,5.15,5.14,5.15,8400.0,5.14,5.15,5.14,5.15,8400.0
2008-10-01 15:10:00,5.14,5.16,5.14,5.15,26800.0,5.14,5.16,5.14,5.15,26800.0
2008-10-01 15:15:00,5.15,5.18,5.15,5.18,16000.0,5.15,5.18,5.15,5.18,16000.0
2008-10-01 15:20:00,5.18,5.18,5.17,5.17,26000.0,5.18,5.18,5.17,5.17,26000.0
2008-10-01 15:25:00,5.18,5.18,5.17,5.17,12000.0,5.18,5.18,5.17,5.17,12000.0
2008-10-01 15:30:00,5.18,5.18,5.17,5.18,7200.0,5.18,5.18,5.17,5.18,7200.0
2008-10-01 15:35:00,5.18,5.19,5.18,5.18,20400.0,5.18,5.19,5.18,5.18,20400.0
2008-10-01 15:40:00,5.18,5.18,5.16,5.18,40800.0,5.18,5.18,5.16,5.18,40800.0
2008-10-01 15:45:00,5.18,5.2,5.17,5.18,84800.0,5.18,5.2,5.17,5.18,84800.0
2008-10-01 15:50:00,5.18,5.21,5.17,5.21,22800.0,5.18,5.21,5.17,5.21,22800.0
2008-10-01 15:55:00,5.21,5.25,5.18,5.19,96800.0,5.21,5.25,5.18,5.19,96800.0
2008-10-02 09:30:00,5.18,5.18,5.13,5.13,8000.0,5.18,5.18,5.13,5.13,8000.0
2008-10-02 09:35:00,5.16,5.16,5.14,5.15,2800.0,5.16,5.16,5.14,5.15,2800.0
2008-10-02 09:40:00,5.13,5.14,5.13,5.14,3600.0,5.13,5.14,5.13,5.14,3600.0
2008-10-02 09:45:00,5.13,5.13,5.11,5.12,8000.0,5.13,5.13,5.11,5.12,8000.0
2008-10-02 09:50:00,5.12,5.12,5.11,5.11,3200.0,5.12,5.12,5.11,5.11,3200.0
2008-10-02 09:55:00,5.1,5.11,5.1,5.11,2800.0,5.1,5.11,5.1,5.11,2800.0
2008-10-02 10:00:00,5.1,5.1,5.08,5.08,6000.0,5.1,5.1,5.08,5.08,6000.0
2008-10-02 10:05:00,5.08,5.08,5.05,5.07,4400.0,5.08,5.08,5.05,5.07,4400.0
2008-10-02 10:10:00,5.07,5.09,5.07,5.09,4000.0,5.07,5.09,5.07,5.09,4000.0
2008-10-02 10:15:00,5.09,5.11,5.09,5.1,3200.0,5.09,5.11,5.09,5.1,3200.0
2008-10-02 10:20:00,5.11,5.11,5.1,5.11,2400.0,5.11,5.11,5.1,5.11,2400.0
2008-10-02 10:25:00,5.09,5.1,5.09,5.1,3200.0,5.09,5.1,5.09,5.1,3200.0
2008-10-02 10:30:00,5.1,5.11,5.1,5.11,2400.0,5.1,5.11,5.1,5.11,2400.0
2008-10-02 10:35:00,5.12,5.12,5.1,5.1,5200.0,5.12,5.12,5.1,5.1,5200.0
2008-10-02 10:40:00,5.09,5.09,5.06,5.06,3600.0,5.09,5.09,5.06,5.06,3600.0
2008-10-02 10:45:00,5.06,5.07,5.05,5.06,3200.0,5.06,5.07,5.05,5.06,3200.0
2008-10-02 10:50:00,5.06,5.08,5.06,5.08,5600.0,5.06,5.08,5.06,5.08,5600.0
2008-10-02 10:55:00,5.08,5.09,5.08,5.09,4000.0,5.08,5.09,5.08,5.09,4000.0
2008-10-02 11:00:00,5.07,5.07,5.06,5.06,800.0,5.07,5.07,5.06,5.06,800.0
2008-10-02 11:05:00,5.05,5.05,5.03,5.04,13200.0,5.05,5.05,5.03,5.04,13200.0
2008-10-02 11:10:00,5.04,5.04,5.03,5.04,3600.0,5.04,5.04,5.03,5.04,3600.0
2008-10-02 11:15:00,5.04,5.04,5.03,5.03,5200.0,5.04,5.04,5.03,5.03,5200.0
2008-10-02 11:20:00,5.03,5.04,5.03,5.03,3600.0,5.03,5.04,5.03,5.03,3600.0
2008-10-02 11:25:00,5.04,5.04,5.03,5.03,21200.0,5.04,5.04,5.03,5.03,21200.0
2008-10-02 11:30:00,5.03,5.03,5.03,5.03,6400.0,5.03,5.03,5.03,5.03,6400.0
2008-10-02 11:35:00,5.03,5.03,5.03,5.03,8400.0,5.03,5.03,5.03,5.03,8400.0
2008-10-02 11:40:00,5.03,5.03,5.02,5.03,10400.0,5.03,5.03,5.02,5.03,10400.0
2008-10-02 11:45:00,5.02,5.03,5.0,5.0,5200.0,5.02,5.03,5.0,5.0,5200.0
2008-10-02 11:50:00,5.0,5.0,4.91,4.93,47600.0,5.0,5.0,4.91,4.93,47600.0
2008-10-02 11:55:00,4.94,4.97,4.93,4.97,18400.0,4.94,4.97,4.93,4.97,18400.0
2008-10-02 12:00:00,4.97,4.98,4.97,4.98,5600.0,4.97,4.98,4.97,4.98,5600.0
2008-10-02 12:05:00,4.98,5.02,4.97,5.0,7600.0,4.98,5.02,4.97,5.0,7600.0
2008-10-02 12:10:00,4.99,5.0,4.99,5.0,8000.0,4.99,5.0,4.99,5.0,8000.0
2008-10-02 12:15:00,5.0,5.0,5.0,5.0,4000.0,5.0,5.0,5.0,5.0,4000.0
2008-10-02 12:20:00,4.99,5.0,4.99,4.99,5600.0,4.99,5.0,4.99,4.99,5600.0
2008-10-02 12:25:00,5.0,5.0,4.99,4.99,3200.0,5.0,5.0,4.99,4.99,3200.0
2008-10-02 12:30:00,4.99,5.0,4.99,4.99,5600.0,4.99,5.0,4.99,4.99,5600.0
2008-10-02 12:35:00,5.0,5.0,4.99,5.0,11600.0,5.0,5.0,4.99,5.0,11600.0
2008-10-02 12:40:00,5.0,5.01,5.0,5.01,5200.0,5.0,5.01,5.0,5.01,5200.0
2008-10-02 12:45:00,5.0,5.01,5.0,5.0,8000.0,5.0,5.01,5.0,5.0,8000.0
2008-10-02 12:50:00,5.0,5.0,4.99,4.99,4800.0,5.0,5.0,4.99,4.99,4800.0
2008-10-02 12:55:00,4.99,4.99,4.99,4.99,3600.0,4.99,4.99,4.99,4.99,3600.0
2008-10-02 13:00:00,4.99,5.0,4.99,4.99,6000.0,4.99,5.0,4.99,4.99,6000.0
2008-10-02 13:05:00,4.99,5.0,4.99,4.99,5600.0,4.99,5.0,4.99,4.99,5600.0
2008-10-02 13:10:00,4.99,4.99,4.94,4.94,11200.0,4.99,4.99,4.94,4.94,11200.0
2008-10-02 13:15:00,4.95,4.95,4.95,4.95,4800.0,4.95,4.95,4.95,4.95,4800.0
2008-10-02 13:20:00,4.95,4.95,4.94,4.94,4400.0,4.95,4.95,4.94,4.94,4400.0
2008-10-02 13:25:00,4.94,4.95,4.94,4.94,4800.0,4.94,4.95,4.94,4.94,4800.0
2008-10-02 13:30:00,4.94,4.94,4.94,4.94,2400.0,4.94,4.94,4.94,4.94,2400.0
2008-10-02 13:35:00,4.94,4.94,4.91,4.91,10000.0,4.94,4.94,4.91,4.91,10000.0
2008-10-02 13:40:00,4.91,4.92,4.91,4.92,9600.0,4.91,4.92,4.91,4.92,9600.0
2008-10-02 13:45:00,4.92,4.93,4.91,4.93,8800.0,4.92,4.93,4.91,4.93,8800.0
2008-10-02 13:50:00,4.93,4.93,4.92,4.92,8800.0,4.93,4.93,4.92,4.92,8800.0
2008-10-02 13:55:00,4.91,4.91,4.89,4.89,12400.0,4.91,4.91,4.89,4.89,12400.0
2008-10-02 14:00:00,4.89,4.89,4.89,4.89,4800.0,4.89,4.89,4.89,4.89,4800.0
2008-10-02 14:05:00,4.89,4.89,4.88,4.89,13600.0,4.89,4.89,4.88,4.89,13600.0
2008-10-02 14:10:00,4.89,4.91,4.89,4.91,3600.0,4.89,4.91,4.89,4.91,3600.0
2008-10-02 14:15:00,4.91,4.91,4.9,4.91,4000.0,4.91,4.91,4.9,4.91,4000.0
2008-10-02 14:20:00,4.91,4.91,4.89,4.91,10400.0,4.91,4.91,4.89,4.91,10400.0
2008-10-02 14:25:00,4.91,4.91,4.9,4.91,7600.0,4.91,4.91,4.9,4.91,7600.0
2008-10-02 14:30:00,4.91,4.91,4.88,4.88,18000.0,4.91,4.91,4.88,4.88,18000.0
2008-10-02 14:35:00,4.87,4.88,4.87,4.87,20800.0,4.87,4.88,4.87,4.87,20800.0
2008-10-02 14:40:00,4.87,4.89,4.87,4.89,6000.0,4.87,4.89,4.87,4.89,6000.0
2008-10-02 14:45:00,4.89,4.89,4.88,4.88,4000.0,4.89,4.89,4.88,4.88,4000.0
2008-10-02 14:50:00,4.89,4.91,4.89,4.9,12000.0,4.89,4.91,4.89,4.9,12000.0
2008-10-02 14:55:00,4.91,4.95,4.91,4.95,15200.0,4.91,4.95,4.91,4.95,15200.0
2008-10-02 15:00:00,4.96,4.97,4.94,4.96,7600.0,4.96,4.97,4.94,4.96,7600.0
2008-10-02 15:05:00,4.95,4.95,4.93,4.93,5600.0,4.95,4.95,4.93,4.93,5600.0
2008-10-02 15:10:00,4.93,4.94,4.93,4.93,9200.0,4.93,4.94,4.93,4.93,9200.0
2008-10-02 15:15:00,4.92,4.93,4.9,4.9,5600.0,4.92,4.93,4.9,4.9,5600.0
2008-10-02 15:20:00,4.89,4.94,4.89,4.92,15200.0,4.89,4.94,4.89,4.92,15200.0
2008-10-02 15:25:00,4.92,4.93,4.91,4.91,15600.0,4.92,4.93,4.91,4.91,15600.0
2008-10-02 15:30:00,4.91,4.94,4.9,4.94,14800.0,4.91,4.94,4.9,4.94,14800.0
2008-10-02 15:35:00,4.93,4.96,4.93,4.95,8800.0,4.93,4.96,4.93,4.95,8800.0
2008-10-02 15:40:00,4.96,4.97,4.95,4.97,12000.0,4.96,4.97,4.95,4.97,12000.0
2008-10-02 15:45:00,4.97,5.01,4.91,4.91,14800.0,4.97,5.01,4.91,4.91,14800.0
2008-10-02 15:50:00,4.91,5.01,4.9,5.0,16000.0,4.91,5.01,4.9,5.0,16000.0
2008-10-02 15:55:00,5.0,5.01,4.98,4.98,15200.0,5.0,5.01,4.98,4.98,15200.0
2008-10-03 09:30:00,5.02,5.06,5.02,5.03,6400.0,5.02,5.06,5.02,5.03,6400.0
2008-10-03 09:35:00,5.05,5.15,5.05,5.11,24000.0,5.05,5.15,5.05,5.11,24000.0
2008-10-03 09:40:00,5.11,5.13,5.1,5.13,16000.0,5.11,5.13,5.1,5.13,16000.0
2008-10-03 09:45:00,5.13,5.13,5.12,5.12,12400.0,5.13,5.13,5.12,5.12,12400.0
2008-10-03 09:50:00,5.12,5.12,5.11,5.11,22800.0,5.12,5.12,5.11,5.11,22800.0
2008-10-03 09:55:00,5.11,5.11,5.09,5.09,16800.0,5.11,5.11,5.09,5.09,16800.0
2008-10-03 10:00:00,5.09,5.09,5.07,5.07,70000.0,5.09,5.09,5.07,5.07,70000.0
2008-10-03 10:05:00,5.08,5.08,5.07,5.07,13200.0,5.08,5.08,5.07,5.07,13200.0
2008-10-03 10:10:00,5.07,5.09,5.07,5.08,14000.0,5.07,5.09,5.07,5.08,14000.0
2008-10-03 10:15:00,5.08,5.08,5.08,5.08,7600.0,5.08,5.08,5.08,5.08,7600.0
2008-10-03 10:20:00,5.08,5.08,5.07,5.08,10000.0,5.08,5.08,5.07,5.08,10000.0
2008-10-03 10:25:00,5.08,5.08,5.07,5.08,7600.0,5.08,5.08,5.07,5.08,7600.0
2008-10-03 10:30:00,5.08,5.08,5.07,5.08,12800.0,5.08,5.08,5.07,5.08,12800.0
2008-10-03 10:35:00,5.07,5.08,5.07,5.07,13600.0,5.07,5.08,5.07,5.07,13600.0
2008-10-03 10:40:00,5.07,5.07,5.06,5.06,10000.0,5.07,5.07,5.06,5.06,10000.0
2008-10-03 10:45:00,5.06,5.06,5.06,5.06,8000.0,5.06,5.06,5.06,5.06,8000.0
2008-10-03 10:50:00,5.06,5.06,5.06,5.06,12800.0,5.06,5.06,5.06,5.06,12800.0
2008-10-03 10:55:00,5.06,5.06,5.06,5.06,9200.0,5.06,5.06,5.06,5.06,9200.0
2008-10-03 11:00:00,5.06,5.11,5.06,5.1,22000.0,5.06,5.11,5.06,5.1,22000.0
2008-10-03 11:05:00,5.1,5.11,5.09,5.11,12400.0,5.1,5.11,5.09,5.11,12400.0
2008-10-03 11:10:00,5.11,5.13,5.11,5.13,8800.0,5.11,5.13,5.11,5.13,8800.0
2008-10-03 11:15:00,5.13,5.14,5.12,5.14,6400.0,5.13,5.14,5.12,5.14,6400.0
2008-10-03 11:20:00,5.14,5.14,5.14,5.14,4400.0,5.14,5.14,5.14,5.14,4400.0
2008-10-03 11:25:00,5.14,5.18,5.14,5.18,4800.0,5.14,5.18,5.14,5.18,4800.0
2008-10-03 11:30:00,5.18,5.18,5.16,5.16,7200.0,5.18,5.18,5.16,5.16,7200.0
2008-10-03 11:35:00,5.16,5.18,5.16,5.18,4000.0,5.16,5.18,5.16,5.18,4000.0
2008-10-03 11:40:00,5.18,5.18,5.17,5.18,4800.0,5.18,5.18,5.17,5.18,4800.0
2008-10-03 11:45:00,5.18,5.18,5.14,5.15,6800.0,5.18,5.18,5.14,5.15,6800.0
2008-10-03 11:50:00,5.14,5.14,5.11,5.12,3200.0,5.14,5.14,5.11,5.12,3200.0
2008-10-03 11:55:00,5.12,5.12,5.12,5.12,2000.0,5.12,5.12,5.12,5.12,2000.0
2008-10-03 12:00:00,5.12,5.12,5.12,5.12,2400.0,5.12,5.12,5.12,5.12,2400.0
2008-10-03 12:05:00,5.13,5.13,5.12,5.12,1600.0,5.13,5.13,5.12,5.12,1600.0
2008-10-03 12:10:00,5.14,5.16,5.14,5.16,2400.0,5.14,5.16,5.14,5.16,2400.0
2008-10-03 12:15:00,5.17,5.17,5.16,5.16,2800.0,5.17,5.17,5.16,5.16,2800.0
2008-10-03 12:20:00,5.16,5.17,5.16,5.16,3600.0,5.16,5.17,5.16,5.16,3600.0
2008-10-03 12:25:00,5.16,5.16,5.15,5.15,3200.0,5.16,5.16,5.15,5.15,3200.0
2008-10-03 12:30:00,5.15,5.15,5.14,5.14,2000.0,5.15,5.15,5.14,5.14,2000.0
2008-10-03 12:35:00,5.14,5.14,5.13,5.14,3200.0,5.14,5.14,5.13,5.14,3200.0
2008-10-03 12:40:00,5.14,5.17,5.14,5.17,6400.0,5.14,5.17,5.14,5.17,6400.0
2008-10-03 12:45:00,5.16,5.17,5.16,5.17,2000.0,5.16,5.17,5.16,5.17,2000.0
2008-10-03 12:50:00,5.17,5.17,5.17,5.17,4800.0,5.17,5.17,5.17,5.17,4800.0
2008-10-03 12:55:00,5.17,5.18,5.17,5.18,6400.0,5.17,5.18,5.17,5.18,6400.0
2008-10-03 13:00:00,5.18,5.2,5.18,5.2,6400.0,5.18,5.2,5.18,5.2,6400.0
2008-10-03 13:05:00,5.21,5.28,5.21,5.28,10800.0,5.21,5.28,5.21,5.28,10800.0
2008-10-03 13:10:00,5.29,5.3,5.27,5.3,8000.0,5.29,5.3,5.27,5.3,8000.0
2008-10-03 13:15:00,5.3,5.3,5.27,5.27,10800.0,5.3,5.3,5.27,5.27,10800.0
2008-10-03 13:20:00,5.27,5.28,5.26,5.27,8800.0,5.27,5.28,5.26,5.27,8800.0
2008-10-03 13:25:00,5.27,5.27,5.22,5.22,3600.0,5.27,5.27,5.22,5.22,3600.0
2008-10-03 13:30:00,5.25,5.35,5.25,5.27,16000.0,5.25,5.35,5.25,5.27,16000.0
2008-10-03 13:35:00,5.28,5.3,5.28,5.3,5600.0,5.28,5.3,5.28,5.3,5600.0
2008-10-03 13:40:00,5.3,5.3,5.22,5.22,10800.0,5.3,5.3,5.22,5.22,10800.0
2008-10-03 13:45:00,5.21,5.25,5.21,5.25,12000.0,5.21,5.25,5.21,5.25,12000.0
2008-10-03 13:50:00,5.27,5.33,5.27,5.29,18000.0,5.27,5.33,5.27,5.29,18000.0
2008-10-03 13:55:00,5.3,5.3,5.29,5.3,2000.0,5.3,5.3,5.29,5.3,2000.0
2008-10-03 14:00:00,5.3,5.3,5.28,5.28,5200.0,5.3,5.3,5.28,5.28,5200.0
2008-10-03 14:05:00,5.28,5.28,5.27,5.27,5200.0,5.28,5.28,5.27,5.27,5200.0
2008-10-03 14:10:00,5.28,5.32,5.28,5.28,8000.0,5.28,5.32,5.28,5.28,8000.0
2008-10-03 14:15:00,5.3,5.3,5.29,5.29,4400.0,5.3,5.3,5.29,5.29,4400.0
2008-10-03 14:20:00,5.29,5.31,5.29,5.29,10000.0,5.29,5.31,5.29,5.29,10000.0
2008-10-03 14:25:00,5.29,5.3,5.25,5.25,9200.0,5.29,5.3,5.25,5.25,9200.0
2008-10-03 14:30:00,5.26,5.26,5.21,5.22,12000.0,5.26,5.26,5.21,5.22,12000.0
2008-10-03 14:35:00,5.23,5.25,5.23,5.25,4800.0,5.23,5.25,5.23,5.25,4800.0
2008-10-03 14:40:00,5.24,5.27,5.24,5.27,5600.0,5.24,5.27,5.24,5.27,5600.0
2008-10-03 14:45:00,5.28,5.3,5.28,5.29,9200.0,5.28,5.3,5.28,5.29,9200.0
2008-10-03 14:50:00,5.29,5.31,5.28,5.31,15600.0,5.29,5.31,5.28,5.31,15600.0
2008-10-03 14:55:00,5.32,5.36,5.32,5.36,10800.0,5.32,5.36,5.32,5.36,10800.0
2008-10-03 15:00:00,5.37,5.38,5.36,5.38,11600.0,5.37,5.38,5.36,5.38,11600.0
2008-10-03 15:05:00,5.39,5.4,5.38,5.38,12800.0,5.39,5.4,5.38,5.38,12800.0
2008-10-03 15:10:00,5.37,5.38,5.36,5.38,4800.0,5.37,5.38,5.36,5.38,4800.0
2008-10-03 15:15:00,5.39,5.39,5.37,5.37,7600.0,5.39,5.39,5.37,5.37,7600.0
2008-10-03 15:20:00,5.37,5.38,5.35,5.35,14000.0,5.37,5.38,5.35,5.35,14000.0
2008-10-03 15:25:00,5.36,5.37,5.35,5.36,11200.0,5.36,5.37,5.35,5.36,11200.0
2008-10-03 15:30:00,5.36,5.39,5.36,5.39,12800.0,5.36,5.39,5.36,5.39,12800.0
2008-10-03 15:35:00,5.39,5.39,5.33,5.34,13200.0,5.39,5.39,5.33,5.34,13200.0
2008-10-03 15:40:00,5.34,5.37,5.33,5.37,11600.0,5.34,5.37,5.33,5.37,11600.0
2008-10-03 15:45:00,5.36,5.37,5.32,5.32,15200.0,5.36,5.37,5.32,5.32,15200.0
2008-10-03 15:50:00,5.32,5.35,5.32,5.34,16000.0,5.32,5.35,5.32,5.34,16000.0
2008-10-03 15:55:00,5.34,5.36,5.31,5.32,31200.0,5.34,5.36,5.31,5.32,31200.0
2008-10-06 09:30:00,5.16,5.17,5.16,5.17,21600.0,5.16,5.17,5.16,5.17,21600.0
2008-10-06 09:35:00,5.15,5.22,5.15,5.22,15600.0,5.15,5.22,5.15,5.22,15600.0
2008-10-06 09:40:00,5.22,5.31,5.22,5.28,12000.0,5.22,5.31,5.22,5.28,12000.0
2008-10-06 09:45:00,5.28,5.35,5.26,5.34,15200.0,5.28,5.35,5.26,5.34,15200.0
2008-10-06 09:50:00,5.35,5.36,5.32,5.34,34000.0,5.35,5.36,5.32,5.34,34000.0
2008-10-06 09:55:00,5.33,5.36,5.31,5.31,18400.0,5.33,5.36,5.31,5.31,18400.0
2008-10-06 10:00:00,5.31,5.31,5.29,5.29,8400.0,5.31,5.31,5.29,5.29,8400.0
2008-10-06 10:05:00,5.3,5.32,5.28,5.32,16800.0,5.3,5.32,5.28,5.32,16800.0
2008-10-06 10:10:00,5.32,5.33,5.27,5.29,14000.0,5.32,5.33,5.27,5.29,14000.0
2008-10-06 10:15:00,5.3,5.31,5.28,5.31,7600.0,5.3,5.31,5.28,5.31,7600.0
2008-10-06 10:20:00,5.32,5.32,5.28,5.31,19200.0,5.32,5.32,5.28,5.31,19200.0
2008-10-06 10:25:00,5.3,5.32,5.3,5.31,10000.0,5.3,5.32,5.3,5.31,10000.0
2008-10-06 10:30:00,5.32,5.32,5.3,5.32,13600.0,5.32,5.32,5.3,5.32,13600.0
2008-10-06 10:35:00,5.31,5.32,5.21,5.21,36800.0,5.31,5.32,5.21,5.21,36800.0
2008-10-06 10:40:00,5.22,5.22,5.13,5.14,12400.0,5.22,5.22,5.13,5.14,12400.0
2008-10-06 10:45:00,5.14,5.15,5.13,5.13,14400.0,5.14,5.15,5.13,5.13,14400.0
2008-10-06 10:50:00,5.14,5.15,5.05,5.07,37200.0,5.14,5.15,5.05,5.07,37200.0
2008-10-06 10:55:00,5.08,5.08,5.05,5.06,15200.0,5.08,5.08,5.05,5.06,15200.0
2008-10-06 11:00:00,5.05,5.19,5.05,5.16,20400.0,5.05,5.19,5.05,5.16,20400.0
2008-10-06 11:05:00,5.17,5.17,4.84,5.03,99600.0,5.17,5.17,4.84,5.03,99600.0
2008-10-06 11:10:00,5.03,5.03,5.0,5.01,14800.0,5.03,5.03,5.0,5.01,14800.0
2008-10-06 11:15:00,5.02,5.02,5.0,5.02,9600.0,5.02,5.02,5.0,5.02,9600.0
2008-10-06 11:20:00,5.02,5.03,5.01,5.02,9600.0,5.02,5.03,5.01,5.02,9600.0
2008-10-06 11:25:00,5.03,5.06,5.02,5.06,16800.0,5.03,5.06,5.02,5.06,16800.0
2008-10-06 11:30:00,5.06,5.06,5.06,5.06,3200.0,5.06,5.06,5.06,5.06,3200.0
2008-10-06 11:35:00,5.06,5.08,5.05,5.07,10800.0,5.06,5.08,5.05,5.07,10800.0
2008-10-06 11:40:00,5.06,5.06,5.05,5.05,4400.0,5.06,5.06,5.05,5.05,4400.0
2008-10-06 11:45:00,5.06,5.07,5.06,5.07,4000.0,5.06,5.07,5.06,5.07,4000.0
2008-10-06 11:50:00,5.06,5.06,5.03,5.05,6800.0,5.06,5.06,5.03,5.05,6800.0
2008-10-06 11:55:00,5.04,5.05,5.04,5.05,8800.0,5.04,5.05,5.04,5.05,8800.0
2008-10-06 12:00:00,5.05,5.05,5.05,5.05,26000.0,5.05,5.05,5.05,5.05,26000.0
2008-10-06 12:05:00,5.03,5.05,5.03,5.04,4400.0,5.03,5.05,5.03,5.04,4400.0
2008-10-06 12:10:00,5.04,5.06,5.03,5.06,12800.0,5.04,5.06,5.03,5.06,12800.0
2008-10-06 12:15:00,5.06,5.07,5.05,5.07,4800.0,5.06,5.07,5.05,5.07,4800.0
2008-10-06 12:20:00,5.05,5.06,5.03,5.04,7600.0,5.05,5.06,5.03,5.04,7600.0
2008-10-06 12:25:00,5.04,5.04,5.0,5.02,25200.0,5.04,5.04,5.0,5.02,25200.0
2008-10-06 12:30:00,4.99,5.01,4.99,5.01,3600.0,4.99,5.01,4.99,5.01,3600.0
2008-10-06 12:35:00,5.0,5.01,4.98,4.98,6800.0,5.0,5.01,4.98,4.98,6800.0
2008-10-06 12:40:00,4.98,5.0,4.98,5.0,18000.0,4.98,5.0,4.98,5.0,18000.0
2008-10-06 12:45:00,5.0,5.0,4.98,4.99,8000.0,5.0,5.0,4.98,4.99,8000.0
2008-10-06 12:50:00,4.99,4.99,4.99,4.99,6400.0,4.99,4.99,4.99,4.99,6400.0
2008-10-06 12:55:00,4.99,4.99,4.95,4.95,16000.0,4.99,4.99,4.95,4.95,16000.0
2008-10-06 13:00:00,4.95,4.95,4.91,4.91,7600.0,4.95,4.95,4.91,4.91,7600.0
2008-10-06 13:05:00,4.93,4.97,4.93,4.97,7200.0,4.93,4.97,4.93,4.97,7200.0
2008-10-06 13:10:00,4.97,4.98,4.97,4.98,4400.0,4.97,4.98,4.97,4.98,4400.0
2008-10-06 13:15:00,4.97,4.98,4.95,4.95,6400.0,4.97,4.98,4.95,4.95,6400.0
2008-10-06 13:20:00,4.97,4.98,4.97,4.97,4800.0,4.97,4.98,4.97,4.97,4800.0
2008-10-06 13:25:00,4.97,4.97,4.97,4.97,2400.0,4.97,4.97,4.97,4.97,2400.0
2008-10-06 13:30:00,4.96,4.96,4.95,4.96,4000.0,4.96,4.96,4.95,4.96,4000.0
2008-10-06 13:35:00,4.96,4.96,4.95,4.96,7200.0,4.96,4.96,4.95,4.96,7200.0
2008-10-06 13:40:00,4.95,4.97,4.95,4.97,5600.0,4.95,4.97,4.95,4.97,5600.0
2008-10-06 13:45:00,4.97,4.97,4.95,4.97,4400.0,4.97,4.97,4.95,4.97,4400.0
2008-10-06 13:50:00,4.96,4.96,4.95,4.96,3600.0,4.96,4.96,4.95,4.96,3600.0
2008-10-06 13:55:00,4.97,4.97,4.96,4.96,3600.0,4.97,4.97,4.96,4.96,3600.0
2008-10-06 14:00:00,4.95,4.95,4.93,4.93,8000.0,4.95,4.95,4.93,4.93,8000.0
2008-10-06 14:05:00,4.91,4.91,4.9,4.91,2800.0,4.91,4.91,4.9,4.91,2800.0
2008-10-06 14:10:00,4.9,4.91,4.9,4.91,8400.0,4.9,4.91,4.9,4.91,8400.0
2008-10-06 14:15:00,4.9,4.9,4.88,4.89,2800.0,4.9,4.9,4.88,4.89,2800.0
2008-10-06 14:20:00,4.89,4.89,4.8,4.81,32400.0,4.89,4.89,4.8,4.81,32400.0
2008-10-06 14:25:00,4.81,4.82,4.8,4.8,12000.0,4.81,4.82,4.8,4.8,12000.0
2008-10-06 14:30:00,4.81,4.81,4.75,4.76,28400.0,4.81,4.81,4.75,4.76,28400.0
2008-10-06 14:35:00,4.75,4.76,4.75,4.76,28800.0,4.75,4.76,4.75,4.76,28800.0
2008-10-06 14:40:00,4.76,4.76,4.73,4.73,27600.0,4.76,4.76,4.73,4.73,27600.0
2008-10-06 14:45:00,4.73,4.74,4.73,4.73,13600.0,4.73,4.74,4.73,4.73,13600.0
2008-10-06 14:50:00,4.74,4.78,4.73,4.77,22800.0,4.74,4.78,4.73,4.77,22800.0
2008-10-06 14:55:00,4.8,4.84,4.8,4.84,6000.0,4.8,4.84,4.8,4.84,6000.0
2008-10-06 15:00:00,4.83,4.84,4.8,4.8,17600.0,4.83,4.84,4.8,4.8,17600.0
2008-10-06 15:05:00,4.8,4.84,4.8,4.84,11200.0,4.8,4.84,4.8,4.84,11200.0
2008-10-06 15:10:00,4.82,4.89,4.82,4.88,14400.0,4.82,4.89,4.82,4.88,14400.0
2008-10-06 15:15:00,4.9,4.98,4.9,4.97,15600.0,4.9,4.98,4.9,4.97,15600.0
2008-10-06 15:20:00,4.98,4.98,4.94,4.95,12000.0,4.98,4.98,4.94,4.95,12000.0
2008-10-06 15:25:00,4.95,4.95,4.94,4.95,19600.0,4.95,4.95,4.94,4.95,19600.0
2008-10-06 15:30:00,4.95,4.98,4.92,4.98,31200.0,4.95,4.98,4.92,4.98,31200.0
2008-10-06 15:35:00,4.98,4.98,4.95,4.95,8800.0,4.98,4.98,4.95,4.95,8800.0
2008-10-06 15:40:00,4.97,4.98,4.96,4.98,19600.0,4.97,4.98,4.96,4.98,19600.0
2008-10-06 15:45:00,4.98,5.11,4.98,5.1,44400.0,4.98,5.11,4.98,5.1,44400.0
2008-10-06 15:50:00,5.1,5.12,5.05,5.08,46800.0,5.1,5.12,5.05,5.08,46800.0
2008-10-06 15:55:00,5.08,5.1,5.07,5.07,46400.0,5.08,5.1,5.07,5.07,46400.0
2008-10-07 09:30:00,5.1,5.13,5.1,5.13,15600.0,5.1,5.13,5.1,5.13,15600.0
2008-10-07 09:35:00,5.12,5.15,5.12,5.15,10400.0,5.12,5.15,5.12,5.15,10400.0
2008-10-07 09:40:00,5.15,5.24,5.15,5.2,12000.0,5.15,5.24,5.15,5.2,12000.0
2008-10-07 09:45:00,5.2,5.25,5.2,5.25,5600.0,5.2,5.25,5.2,5.25,5600.0
2008-10-07 09:50:00,5.25,5.25,5.23,5.24,16000.0,5.25,5.25,5.23,5.24,16000.0
2008-10-07 09:55:00,5.23,5.24,5.21,5.21,32800.0,5.23,5.24,5.21,5.21,32800.0
2008-10-07 10:00:00,5.22,5.22,5.2,5.2,17600.0,5.22,5.22,5.2,5.2,17600.0
2008-10-07 10:05:00,5.2,5.21,5.2,5.21,8000.0,5.2,5.21,5.2,5.21,8000.0
2008-10-07 10:10:00,5.21,5.22,5.2,5.2,8000.0,5.21,5.22,5.2,5.2,8000.0
2008-10-07 10:15:00,5.2,5.2,5.2,5.2,1600.0,5.2,5.2,5.2,5.2,1600.0
2008-10-07 10:20:00,5.22,5.28,5.22,5.26,11200.0,5.22,5.28,5.22,5.26,11200.0
2008-10-07 10:25:00,5.27,5.32,5.27,5.31,6400.0,5.27,5.32,5.27,5.31,6400.0
2008-10-07 10:30:00,5.31,5.36,5.31,5.36,5200.0,5.31,5.36,5.31,5.36,5200.0
2008-10-07 10:35:00,5.35,5.36,5.34,5.34,8000.0,5.35,5.36,5.34,5.34,8000.0
2008-10-07 10:40:00,5.34,5.34,5.34,5.34,3200.0,5.34,5.34,5.34,5.34,3200.0
2008-10-07 10:45:00,5.34,5.34,5.33,5.33,2400.0,5.34,5.34,5.33,5.33,2400.0
2008-10-07 10:50:00,5.34,5.34,5.34,5.34,1200.0,5.34,5.34,5.34,5.34,1200.0
2008-10-07 10:55:00,5.36,5.38,5.36,5.38,4400.0,5.36,5.38,5.36,5.38,4400.0
2008-10-07 11:00:00,5.38,5.39,5.38,5.39,8000.0,5.38,5.39,5.38,5.39,8000.0
2008-10-07 11:05:00,5.38,5.39,5.38,5.39,4000.0,5.38,5.39,5.38,5.39,4000.0
2008-10-07 11:10:00,5.39,5.39,5.35,5.35,3600.0,5.39,5.39,5.35,5.35,3600.0
2008-10-07 11:15:00,5.34,5.36,5.34,5.34,1600.0,5.34,5.36,5.34,5.34,1600.0
2008-10-07 11:20:00,5.34,5.34,5.28,5.29,5600.0,5.34,5.34,5.28,5.29,5600.0
2008-10-07 11:25:00,5.28,5.28,5.28,5.28,800.0,5.28,5.28,5.28,5.28,800.0
2008-10-07 11:30:00,5.28,5.31,5.28,5.31,6800.0,5.28,5.31,5.28,5.31,6800.0
2008-10-07 11:35:00,5.31,5.34,5.31,5.34,3600.0,5.31,5.34,5.31,5.34,3600.0
2008-10-07 11:40:00,5.34,5.34,5.33,5.33,6800.0,5.34,5.34,5.33,5.33,6800.0
2008-10-07 11:45:00,5.33,5.33,5.32,5.33,8000.0,5.33,5.33,5.32,5.33,8000.0
2008-10-07 11:50:00,5.33,5.33,5.29,5.3,12800.0,5.33,5.33,5.29,5.3,12800.0
2008-10-07 11:55:00,5.29,5.31,5.28,5.28,6400.0,5.29,5.31,5.28,5.28,6400.0
2008-10-07 12:00:00,5.27,5.27,5.25,5.25,4800.0,5.27,5.27,5.25,5.25,4800.0
2008-10-07 12:05:00,5.24,5.24,5.22,5.22,2800.0,5.24,5.24,5.22,5.22,2800.0
2008-10-07 12:10:00,5.22,5.22,5.19,5.19,5600.0,5.22,5.22,5.19,5.19,5600.0
2008-10-07 12:15:00,5.19,5.24,5.19,5.23,10800.0,5.19,5.24,5.19,5.23,10800.0
2008-10-07 12:20:00,5.22,5.27,5.22,5.24,3600.0,5.22,5.27,5.22,5.24,3600.0
2008-10-07 12:25:00,5.24,5.24,5.2,5.2,5200.0,5.24,5.24,5.2,5.2,5200.0
2008-10-07 12:30:00,5.2,5.21,5.18,5.18,4800.0,5.2,5.21,5.18,5.18,4800.0
2008-10-07 12:35:00,5.18,5.18,5.18,5.18,6800.0,5.18,5.18,5.18,5.18,6800.0
2008-10-07 12:40:00,5.18,5.18,5.13,5.14,19200.0,5.18,5.18,5.13,5.14,19200.0
2008-10-07 12:45:00,5.13,5.13,5.1,5.13,11200.0,5.13,5.13,5.1,5.13,11200.0
2008-10-07 12:50:00,5.12,5.13,5.12,5.12,4400.0,5.12,5.13,5.12,5.12,4400.0
2008-10-07 12:55:00,5.1,5.11,5.1,5.1,6000.0,5.1,5.11,5.1,5.1,6000.0
2008-10-07 13:00:00,5.1,5.14,5.1,5.13,6800.0,5.1,5.14,5.1,5.13,6800.0
2008-10-07 13:05:00,5.14,5.17,5.14,5.16,5600.0,5.14,5.17,5.14,5.16,5600.0
2008-10-07 13:10:00,5.16,5.17,5.15,5.15,4000.0,5.16,5.17,5.15,5.15,4000.0
2008-10-07 13:15:00,5.15,5.15,5.11,5.14,6400.0,5.15,5.15,5.11,5.14,6400.0
2008-10-07 13:20:00,5.13,5.13,5.08,5.09,4800.0,5.13,5.13,5.08,5.09,4800.0
2008-10-07 13:25:00,5.1,5.1,5.06,5.06,12000.0,5.1,5.1,5.06,5.06,12000.0
2008-10-07 13:30:00,5.06,5.08,5.06,5.08,5200.0,5.06,5.08,5.06,5.08,5200.0
2008-10-07 13:35:00,5.06,5.12,5.06,5.11,10000.0,5.06,5.12,5.06,5.11,10000.0
2008-10-07 13:40:00,5.09,5.1,5.06,5.06,8000.0,5.09,5.1,5.06,5.06,8000.0
2008-10-07 13:45:00,5.06,5.06,5.06,5.06,27200.0,5.06,5.06,5.06,5.06,27200.0
2008-10-07 13:50:00,5.06,5.07,5.05,5.07,28400.0,5.06,5.07,5.05,5.07,28400.0
2008-10-07 13:55:00,5.06,5.07,5.06,5.06,3600.0,5.06,5.07,5.06,5.06,3600.0
2008-10-07 14:00:00,5.07,5.13,5.07,5.13,6000.0,5.07,5.13,5.07,5.13,6000.0
2008-10-07 14:05:00,5.11,5.11,5.11,5.11,2400.0,5.11,5.11,5.11,5.11,2400.0
2008-10-07 14:10:00,5.11,5.13,5.11,5.13,14800.0,5.11,5.13,5.11,5.13,14800.0
2008-10-07 14:15:00,5.12,5.13,5.1,5.12,6800.0,5.12,5.13,5.1,5.12,6800.0
2008-10-07 14:20:00,5.14,5.16,5.14,5.15,7600.0,5.14,5.16,5.14,5.15,7600.0
2008-10-07 14:25:00,5.15,5.15,5.15,5.15,400.0,5.15,5.15,5.15,5.15,400.0
2008-10-07 14:30:00,5.16,5.18,5.16,5.18,4400.0,5.16,5.18,5.16,5.18,4400.0
2008-10-07 14:35:00,5.18,5.18,5.18,5.18,800.0,5.18,5.18,5.18,5.18,800.0
2008-10-07 14:40:00,5.16,5.16,5.13,5.13,7600.0,5.16,5.16,5.13,5.13,7600.0
2008-10-07 14:45:00,5.11,5.11,5.06,5.1,12000.0,5.11,5.11,5.06,5.1,12000.0
2008-10-07 14:50:00,5.12,5.13,5.1,5.1,2800.0,5.12,5.13,5.1,5.1,2800.0
2008-10-07 14:55:00,5.09,5.09,5.06,5.07,10800.0,5.09,5.09,5.06,5.07,10800.0
2008-10-07 15:00:00,5.06,5.07,5.06,5.07,5600.0,5.06,5.07,5.06,5.07,5600.0
2008-10-07 15:05:00,5.06,5.07,5.06,5.06,14000.0,5.06,5.07,5.06,5.06,14000.0
2008-10-07 15:10:00,5.07,5.07,5.07,5.07,400.0,5.07,5.07,5.07,5.07,400.0
2008-10-07 15:15:00,5.08,5.11,5.08,5.09,2800.0,5.08,5.11,5.08,5.09,2800.0
2008-10-07 15:20:00,5.08,5.08,5.06,5.06,22000.0,5.08,5.08,5.06,5.06,22000.0
2008-10-07 15:25:00,5.06,5.1,5.05,5.06,12400.0,5.06,5.1,5.05,5.06,12400.0
2008-10-07 15:30:00,5.05,5.06,5.0,5.03,17200.0,5.05,5.06,5.0,5.03,17200.0
2008-10-07 15:35:00,5.02,5.03,5.01,5.02,20000.0,5.02,5.03,5.01,5.02,20000.0
2008-10-07 15:40:00,5.02,5.02,5.01,5.01,12000.0,5.02,5.02,5.01,5.01,12000.0
2008-10-07 15:45:00,5.01,5.01,5.0,5.0,29600.0,5.01,5.01,5.0,5.0,29600.0
2008-10-07 15:50:00,5.0,5.01,5.0,5.0,42400.0,5.0,5.01,5.0,5.0,42400.0
2008-10-07 15:55:00,5.0,5.0,5.0,5.0,39200.0,5.0,5.0,5.0,5.0,39200.0
2008-10-08 09:30:00,4.87,5.08,4.87,4.88,4800.0,4.87,5.08,4.87,4.88,4800.0
2008-10-08 09:35:00,4.88,5.09,4.82,5.06,49600.0,4.88,5.09,4.82,5.06,49600.0
2008-10-08 09:40:00,5.07,5.09,5.07,5.07,13600.0,5.07,5.09,5.07,5.07,13600.0
2008-10-08 09:45:00,5.08,5.09,4.9,4.93,193600.0,5.08,5.09,4.9,4.93,193600.0
2008-10-08 09:50:00,4.95,5.17,4.93,5.17,39200.0,4.95,5.17,4.93,5.17,39200.0
2008-10-08 09:55:00,5.11,5.13,5.11,5.13,4400.0,5.11,5.13,5.11,5.13,4400.0
2008-10-08 10:00:00,5.12,5.13,5.11,5.11,22400.0,5.12,5.13,5.11,5.11,22400.0
2008-10-08 10:05:00,5.11,5.12,5.06,5.09,15200.0,5.11,5.12,5.06,5.09,15200.0
2008-10-08 10:10:00,5.07,5.11,5.07,5.11,8400.0,5.07,5.11,5.07,5.11,8400.0
2008-10-08 10:15:00,5.1,5.1,5.09,5.1,4400.0,5.1,5.1,5.09,5.1,4400.0
2008-10-08 10:20:00,5.09,5.09,5.03,5.05,14800.0,5.09,5.09,5.03,5.05,14800.0
2008-10-08 10:25:00,5.05,5.05,5.03,5.04,14000.0,5.05,5.05,5.03,5.04,14000.0
2008-10-08 10:30:00,5.02,5.06,4.98,4.99,56800.0,5.02,5.06,4.98,4.99,56800.0
2008-10-08 10:35:00,4.98,5.02,4.96,5.0,22000.0,4.98,5.02,4.96,5.0,22000.0
2008-10-08 10:40:00,5.01,5.01,4.89,4.89,32800.0,5.01,5.01,4.89,4.89,32800.0
2008-10-08 10:45:00,4.9,4.93,4.89,4.9,24800.0,4.9,4.93,4.89,4.9,24800.0
2008-10-08 10:50:00,4.9,4.93,4.9,4.93,15200.0,4.9,4.93,4.9,4.93,15200.0
2008-10-08 10:55:00,4.93,4.97,4.92,4.96,10400.0,4.93,4.97,4.92,4.96,10400.0
2008-10-08 11:00:00,4.96,4.96,4.93,4.94,14000.0,4.96,4.96,4.93,4.94,14000.0
2008-10-08 11:05:00,4.95,4.95,4.91,4.93,8000.0,4.95,4.95,4.91,4.93,8000.0
2008-10-08 11:10:00,4.92,4.94,4.92,4.93,7200.0,4.92,4.94,4.92,4.93,7200.0
2008-10-08 11:15:00,4.94,4.96,4.93,4.96,8000.0,4.94,4.96,4.93,4.96,8000.0
2008-10-08 11:20:00,4.97,4.98,4.96,4.98,13200.0,4.97,4.98,4.96,4.98,13200.0
2008-10-08 11:25:00,4.98,5.03,4.98,5.01,10400.0,4.98,5.03,4.98,5.01,10400.0
2008-10-08 11:30:00,5.02,5.02,4.96,4.96,8400.0,5.02,5.02,4.96,4.96,8400.0
2008-10-08 11:35:00,4.96,4.96,4.88,4.89,15200.0,4.96,4.96,4.88,4.89,15200.0
2008-10-08 11:40:00,4.88,4.89,4.84,4.85,10400.0,4.88,4.89,4.84,4.85,10400.0
2008-10-08 11:45:00,4.85,4.85,4.81,4.84,5200.0,4.85,4.85,4.81,4.84,5200.0
2008-10-08 11:50:00,4.83,4.85,4.83,4.85,6000.0,4.83,4.85,4.83,4.85,6000.0
2008-10-08 11:55:00,4.85,4.89,4.84,4.89,10400.0,4.85,4.89,4.84,4.89,10400.0
2008-10-08 12:00:00,4.87,4.88,4.87,4.87,5200.0,4.87,4.88,4.87,4.87,5200.0
2008-10-08 12:05:00,4.86,4.87,4.84,4.84,4000.0,4.86,4.87,4.84,4.84,4000.0
2008-10-08 12:10:00,4.84,4.84,4.83,4.83,6400.0,4.84,4.84,4.83,4.83,6400.0
2008-10-08 12:15:00,4.83,4.84,4.81,4.84,8800.0,4.83,4.84,4.81,4.84,8800.0
2008-10-08 12:20:00,4.83,4.84,4.83,4.84,9600.0,4.83,4.84,4.83,4.84,9600.0
2008-10-08 12:25:00,4.83,4.83,4.81,4.81,20800.0,4.83,4.83,4.81,4.81,20800.0
2008-10-08 12:30:00,4.81,4.83,4.81,4.81,15600.0,4.81,4.83,4.81,4.81,15600.0
2008-10-08 12:35:00,4.81,4.82,4.81,4.82,15600.0,4.81,4.82,4.81,4.82,15600.0
2008-10-08 12:40:00,4.83,4.83,4.81,4.81,10000.0,4.83,4.83,4.81,4.81,10000.0
2008-10-08 12:45:00,4.81,4.82,4.81,4.81,7600.0,4.81,4.82,4.81,4.81,7600.0
2008-10-08 12:50:00,4.81,4.84,4.81,4.84,5600.0,4.81,4.84,4.81,4.84,5600.0
2008-10-08 12:55:00,4.83,4.95,4.83,4.9,10400.0,4.83,4.95,4.83,4.9,10400.0
2008-10-08 13:00:00,4.9,4.98,4.88,4.98,10400.0,4.9,4.98,4.88,4.98,10400.0
2008-10-08 13:05:00,4.99,5.02,4.98,5.01,12000.0,4.99,5.02,4.98,5.01,12000.0
2008-10-08 13:10:00,5.01,5.04,5.0,5.04,9200.0,5.01,5.04,5.0,5.04,9200.0
2008-10-08 13:15:00,5.04,5.05,5.02,5.05,10000.0,5.04,5.05,5.02,5.05,10000.0
2008-10-08 13:20:00,5.06,5.13,5.05,5.11,18400.0,5.06,5.13,5.05,5.11,18400.0
2008-10-08 13:25:00,5.09,5.09,5.01,5.01,6800.0,5.09,5.09,5.01,5.01,6800.0
2008-10-08 13:30:00,5.01,5.01,4.95,4.95,3600.0,5.01,5.01,4.95,4.95,3600.0
2008-10-08 13:35:00,4.95,5.01,4.95,5.01,6400.0,4.95,5.01,4.95,5.01,6400.0
2008-10-08 13:40:00,5.02,5.04,4.99,5.04,10400.0,5.02,5.04,4.99,5.04,10400.0
2008-10-08 13:45:00,5.03,5.05,5.03,5.05,7200.0,5.03,5.05,5.03,5.05,7200.0
2008-10-08 13:50:00,5.04,5.08,5.03,5.08,13200.0,5.04,5.08,5.03,5.08,13200.0
2008-10-08 13:55:00,5.08,5.11,5.08,5.08,13200.0,5.08,5.11,5.08,5.08,13200.0
2008-10-08 14:00:00,5.08,5.08,5.05,5.06,5200.0,5.08,5.08,5.05,5.06,5200.0
2008-10-08 14:05:00,5.07,5.07,5.03,5.03,38800.0,5.07,5.07,5.03,5.03,38800.0
2008-10-08 14:10:00,5.04,5.04,4.99,5.01,20000.0,5.04,5.04,4.99,5.01,20000.0
2008-10-08 14:15:00,4.99,5.0,4.99,4.99,4400.0,4.99,5.0,4.99,4.99,4400.0
2008-10-08 14:20:00,4.97,5.05,4.97,5.04,20400.0,4.97,5.05,4.97,5.04,20400.0
2008-10-08 14:25:00,5.04,5.06,5.04,5.04,16800.0,5.04,5.06,5.04,5.04,16800.0
2008-10-08 14:30:00,5.04,5.05,5.01,5.01,12800.0,5.04,5.05,5.01,5.01,12800.0
2008-10-08 14:35:00,5.01,5.03,5.0,5.0,8400.0,5.01,5.03,5.0,5.0,8400.0
2008-10-08 14:40:00,5.0,5.01,4.97,4.97,2400.0,5.0,5.01,4.97,4.97,2400.0
2008-10-08 14:45:00,4.96,4.98,4.94,4.96,7200.0,4.96,4.98,4.94,4.96,7200.0
2008-10-08 14:50:00,4.97,5.01,4.97,4.98,10000.0,4.97,5.01,4.97,4.98,10000.0
2008-10-08 14:55:00,5.01,5.02,5.0,5.01,10800.0,5.01,5.02,5.0,5.01,10800.0
2008-10-08 15:00:00,5.0,5.0,4.93,4.93,12000.0,5.0,5.0,4.93,4.93,12000.0
2008-10-08 15:05:00,4.93,4.96,4.92,4.92,20000.0,4.93,4.96,4.92,4.92,20000.0
2008-10-08 15:10:00,4.89,4.89,4.82,4.83,9600.0,4.89,4.89,4.82,4.83,9600.0
2008-10-08 15:15:00,4.83,4.85,4.82,4.85,10000.0,4.83,4.85,4.82,4.85,10000.0
2008-10-08 15:20:00,4.86,4.9,4.85,4.89,14800.0,4.86,4.9,4.85,4.89,14800.0
2008-10-08 15:25:00,4.89,4.92,4.89,4.91,11600.0,4.89,4.92,4.89,4.91,11600.0
2008-10-08 15:30:00,4.91,4.91,4.89,4.9,20800.0,4.91,4.91,4.89,4.9,20800.0
2008-10-08 15:35:00,4.89,4.9,4.89,4.89,36000.0,4.89,4.9,4.89,4.89,36000.0
2008-10-08 15:40:00,4.89,4.91,4.89,4.91,26000.0,4.89,4.91,4.89,4.91,26000.0
2008-10-08 15:45:00,4.9,4.91,4.89,4.89,21600.0,4.9,4.91,4.89,4.89,21600.0
2008-10-08 15:50:00,4.89,4.9,4.89,4.89,30000.0,4.89,4.9,4.89,4.89,30000.0
2008-10-08 15:55:00,4.89,4.9,4.82,4.83,59600.0,4.89,4.9,4.82,4.83,59600.0
2008-10-09 09:30:00,4.87,4.87,4.83,4.83,5600.0,4.87,4.87,4.83,4.83,5600.0
2008-10-09 09:35:00,4.82,4.82,4.74,4.77,14000.0,4.82,4.82,4.74,4.77,14000.0
2008-10-09 09:40:00,4.75,4.78,4.75,4.75,24400.0,4.75,4.78,4.75,4.75,24400.0
2008-10-09 09:45:00,4.77,4.77,4.74,4.74,35200.0,4.77,4.77,4.74,4.74,35200.0
2008-10-09 09:50:00,4.74,4.82,4.74,4.8,20800.0,4.74,4.82,4.74,4.8,20800.0
2008-10-09 09:55:00,4.8,4.81,4.77,4.77,8400.0,4.8,4.81,4.77,4.77,8400.0
2008-10-09 10:00:00,4.76,4.76,4.74,4.75,12800.0,4.76,4.76,4.74,4.75,12800.0
2008-10-09 10:05:00,4.76,4.78,4.75,4.77,9200.0,4.76,4.78,4.75,4.77,9200.0
2008-10-09 10:10:00,4.78,4.8,4.74,4.74,16000.0,4.78,4.8,4.74,4.74,16000.0
2008-10-09 10:15:00,4.74,4.76,4.74,4.75,7600.0,4.74,4.76,4.74,4.75,7600.0
2008-10-09 10:20:00,4.75,4.76,4.74,4.74,26400.0,4.75,4.76,4.74,4.74,26400.0
2008-10-09 10:25:00,4.74,4.75,4.74,4.74,54800.0,4.74,4.75,4.74,4.74,54800.0
2008-10-09 10:30:00,4.75,4.76,4.74,4.74,30000.0,4.75,4.76,4.74,4.74,30000.0
2008-10-09 10:35:00,4.74,4.74,4.67,4.67,47200.0,4.74,4.74,4.67,4.67,47200.0
2008-10-09 10:40:00,4.67,4.67,4.52,4.59,108000.0,4.67,4.67,4.52,4.59,108000.0
2008-10-09 10:45:00,4.59,4.68,4.58,4.66,30000.0,4.59,4.68,4.58,4.66,30000.0
2008-10-09 10:50:00,4.67,4.67,4.62,4.63,31200.0,4.67,4.67,4.62,4.63,31200.0
2008-10-09 10:55:00,4.62,4.65,4.57,4.64,51600.0,4.62,4.65,4.57,4.64,51600.0
2008-10-09 11:00:00,4.64,4.64,4.54,4.55,70400.0,4.64,4.64,4.54,4.55,70400.0
2008-10-09 11:05:00,4.55,4.59,4.52,4.58,142800.0,4.55,4.59,4.52,4.58,142800.0
2008-10-09 11:10:00,4.58,4.64,4.58,4.64,41600.0,4.58,4.64,4.58,4.64,41600.0
2008-10-09 11:15:00,4.66,4.66,4.63,4.65,11600.0,4.66,4.66,4.63,4.65,11600.0
2008-10-09 11:20:00,4.66,4.7,4.66,4.68,12000.0,4.66,4.7,4.66,4.68,12000.0
2008-10-09 11:25:00,4.68,4.68,4.66,4.67,5200.0,4.68,4.68,4.66,4.67,5200.0
2008-10-09 11:30:00,4.68,4.7,4.68,4.68,6000.0,4.68,4.7,4.68,4.68,6000.0
2008-10-09 11:35:00,4.71,4.73,4.71,4.73,7600.0,4.71,4.73,4.71,4.73,7600.0
2008-10-09 11:40:00,4.73,4.73,4.72,4.73,5600.0,4.73,4.73,4.72,4.73,5600.0
2008-10-09 11:45:00,4.73,4.77,4.73,4.76,7600.0,4.73,4.77,4.73,4.76,7600.0
2008-10-09 11:50:00,4.77,4.77,4.74,4.75,18000.0,4.77,4.77,4.74,4.75,18000.0
2008-10-09 11:55:00,4.74,4.76,4.74,4.75,12000.0,4.74,4.76,4.74,4.75,12000.0
2008-10-09 12:00:00,4.75,4.76,4.72,4.75,24000.0,4.75,4.76,4.72,4.75,24000.0
2008-10-09 12:05:00,4.76,4.8,4.76,4.77,60400.0,4.76,4.8,4.76,4.77,60400.0
2008-10-09 12:10:00,4.77,4.78,4.76,4.77,36400.0,4.77,4.78,4.76,4.77,36400.0
2008-10-09 12:15:00,4.76,4.79,4.76,4.79,26400.0,4.76,4.79,4.76,4.79,26400.0
2008-10-09 12:20:00,4.78,4.79,4.77,4.78,17600.0,4.78,4.79,4.77,4.78,17600.0
2008-10-09 12:25:00,4.79,4.82,4.77,4.77,20400.0,4.79,4.82,4.77,4.77,20400.0
2008-10-09 12:30:00,4.76,4.76,4.75,4.76,7200.0,4.76,4.76,4.75,4.76,7200.0
2008-10-09 12:35:00,4.76,4.76,4.74,4.75,6400.0,4.76,4.76,4.74,4.75,6400.0
2008-10-09 12:40:00,4.75,4.75,4.73,4.74,6000.0,4.75,4.75,4.73,4.74,6000.0
2008-10-09 12:45:00,4.74,4.74,4.71,4.72,13600.0,4.74,4.74,4.71,4.72,13600.0
2008-10-09 12:50:00,4.73,4.74,4.71,4.74,8400.0,4.73,4.74,4.71,4.74,8400.0
2008-10-09 12:55:00,4.74,4.74,4.72,4.73,18400.0,4.74,4.74,4.72,4.73,18400.0
2008-10-09 13:00:00,4.72,4.73,4.72,4.73,3200.0,4.72,4.73,4.72,4.73,3200.0
2008-10-09 13:05:00,4.73,4.73,4.72,4.73,5600.0,4.73,4.73,4.72,4.73,5600.0
2008-10-09 13:10:00,4.73,4.77,4.73,4.76,37600.0,4.73,4.77,4.73,4.76,37600.0
2008-10-09 13:15:00,4.76,4.76,4.74,4.74,5200.0,4.76,4.76,4.74,4.74,5200.0
2008-10-09 13:20:00,4.74,4.74,4.7,4.7,19200.0,4.74,4.74,4.7,4.7,19200.0
2008-10-09 13:25:00,4.7,4.76,4.68,4.76,24400.0,4.7,4.76,4.68,4.76,24400.0
2008-10-09 13:30:00,4.74,4.78,4.74,4.76,6400.0,4.74,4.78,4.74,4.76,6400.0
2008-10-09 13:35:00,4.73,4.75,4.73,4.74,3600.0,4.73,4.75,4.73,4.74,3600.0
2008-10-09 13:40:00,4.72,4.73,4.72,4.72,2800.0,4.72,4.73,4.72,4.72,2800.0
2008-10-09 13:45:00,4.72,4.72,4.69,4.69,8400.0,4.72,4.72,4.69,4.69,8400.0
2008-10-09 13:50:00,4.7,4.71,4.7,4.71,1200.0,4.7,4.71,4.7,4.71,1200.0
2008-10-09 13:55:00,4.71,4.75,4.71,4.75,10800.0,4.71,4.75,4.71,4.75,10800.0
2008-10-09 14:00:00,4.75,4.76,4.73,4.73,20000.0,4.75,4.76,4.73,4.73,20000.0
2008-10-09 14:05:00,4.73,4.73,4.71,4.73,8000.0,4.73,4.73,4.71,4.73,8000.0
2008-10-09 14:10:00,4.73,4.73,4.71,4.72,18400.0,4.73,4.73,4.71,4.72,18400.0
2008-10-09 14:15:00,4.72,4.72,4.68,4.68,12000.0,4.72,4.72,4.68,4.68,12000.0
2008-10-09 14:20:00,4.68,4.68,4.67,4.67,5200.0,4.68,4.68,4.67,4.67,5200.0
2008-10-09 14:25:00,4.68,4.74,4.67,4.71,57200.0,4.68,4.74,4.67,4.71,57200.0
2008-10-09 14:30:00,4.71,4.72,4.71,4.71,5600.0,4.71,4.72,4.71,4.71,5600.0
2008-10-09 14:35:00,4.71,4.74,4.71,4.73,12400.0,4.71,4.74,4.71,4.73,12400.0
2008-10-09 14:40:00,4.74,4.74,4.69,4.73,27600.0,4.74,4.74,4.69,4.73,27600.0
2008-10-09 14:45:00,4.73,4.73,4.69,4.69,4400.0,4.73,4.73,4.69,4.69,4400.0
2008-10-09 14:50:00,4.69,4.69,4.67,4.69,15200.0,4.69,4.69,4.67,4.69,15200.0
2008-10-09 14:55:00,4.69,4.72,4.68,4.69,8800.0,4.69,4.72,4.68,4.69,8800.0
2008-10-09 15:00:00,4.69,4.7,4.62,4.64,21600.0,4.69,4.7,4.62,4.64,21600.0
2008-10-09 15:05:00,4.63,4.67,4.62,4.65,12400.0,4.63,4.67,4.62,4.65,12400.0
2008-10-09 15:10:00,4.65,4.65,4.62,4.63,164800.0,4.65,4.65,4.62,4.63,164800.0
2008-10-09 15:15:00,4.63,4.65,4.62,4.63,41200.0,4.63,4.65,4.62,4.63,41200.0
2008-10-09 15:20:00,4.63,4.63,4.59,4.63,30800.0,4.63,4.63,4.59,4.63,30800.0
2008-10-09 15:25:00,4.63,4.63,4.6,4.6,21200.0,4.63,4.63,4.6,4.6,21200.0
2008-10-09 15:30:00,4.6,4.61,4.6,4.6,45600.0,4.6,4.61,4.6,4.6,45600.0
2008-10-09 15:35:00,4.6,4.61,4.53,4.53,53200.0,4.6,4.61,4.53,4.53,53200.0
2008-10-09 15:40:00,4.54,4.55,4.51,4.53,32400.0,4.54,4.55,4.51,4.53,32400.0
2008-10-09 15:45:00,4.53,4.58,4.52,4.58,79600.0,4.53,4.58,4.52,4.58,79600.0
2008-10-09 15:50:00,4.57,4.65,4.55,4.64,122800.0,4.57,4.65,4.55,4.64,122800.0
2008-10-09 15:55:00,4.65,4.7,4.63,4.63,144400.0,4.65,4.7,4.63,4.63,144400.0
2008-10-10 09:30:00,4.52,4.52,4.38,4.4,40800.0,4.52,4.52,4.38,4.4,40800.0
2008-10-10 09:35:00,4.39,4.43,4.35,4.38,35200.0,4.39,4.43,4.35,4.38,35200.0
2008-10-10 09:40:00,4.38,4.54,4.37,4.54,161600.0,4.38,4.54,4.37,4.54,161600.0
2008-10-10 09:45:00,4.54,4.55,4.53,4.53,16000.0,4.54,4.55,4.53,4.53,16000.0
2008-10-10 09:50:00,4.53,4.53,4.48,4.52,32000.0,4.53,4.53,4.48,4.52,32000.0
2008-10-10 09:55:00,4.52,4.52,4.49,4.49,26800.0,4.52,4.52,4.49,4.49,26800.0
2008-10-10 10:00:00,4.5,4.54,4.44,4.53,69600.0,4.5,4.54,4.44,4.53,69600.0
2008-10-10 10:05:00,4.51,4.68,4.51,4.62,78400.0,4.51,4.68,4.51,4.62,78400.0
2008-10-10 10:10:00,4.63,4.64,4.6,4.6,40400.0,4.63,4.64,4.6,4.6,40400.0
2008-10-10 10:15:00,4.61,4.63,4.46,4.46,117600.0,4.61,4.63,4.46,4.46,117600.0
2008-10-10 10:20:00,4.48,4.51,4.37,4.46,107200.0,4.48,4.51,4.37,4.46,107200.0
2008-10-10 10:25:00,4.47,4.48,4.43,4.45,65200.0,4.47,4.48,4.43,4.45,65200.0
2008-10-10 10:30:00,4.45,4.46,4.43,4.43,67600.0,4.45,4.46,4.43,4.43,67600.0
2008-10-10 10:35:00,4.43,4.43,4.38,4.39,31200.0,4.43,4.43,4.38,4.39,31200.0
2008-10-10 10:40:00,4.39,4.4,4.35,4.36,51600.0,4.39,4.4,4.35,4.36,51600.0
2008-10-10 10:45:00,4.36,4.41,4.35,4.41,60400.0,4.36,4.41,4.35,4.41,60400.0
2008-10-10 10:50:00,4.4,4.45,4.38,4.38,32400.0,4.4,4.45,4.38,4.38,32400.0
2008-10-10 10:55:00,4.37,4.39,4.37,4.37,24000.0,4.37,4.39,4.37,4.37,24000.0
2008-10-10 11:00:00,4.39,4.4,4.35,4.37,47200.0,4.39,4.4,4.35,4.37,47200.0
2008-10-10 11:05:00,4.37,4.38,4.36,4.38,31200.0,4.37,4.38,4.36,4.38,31200.0
2008-10-10 11:10:00,4.37,4.37,4.34,4.35,32000.0,4.37,4.37,4.34,4.35,32000.0
2008-10-10 11:15:00,4.35,4.35,4.29,4.29,47200.0,4.35,4.35,4.29,4.29,47200.0
2008-10-10 11:20:00,4.29,4.31,4.26,4.29,36800.0,4.29,4.31,4.26,4.29,36800.0
2008-10-10 11:25:00,4.3,4.32,4.28,4.3,43600.0,4.3,4.32,4.28,4.3,43600.0
2008-10-10 11:30:00,4.32,4.34,4.29,4.31,33200.0,4.32,4.34,4.29,4.31,33200.0
2008-10-10 11:35:00,4.33,4.35,4.27,4.35,63600.0,4.33,4.35,4.27,4.35,63600.0
2008-10-10 11:40:00,4.35,4.37,4.3,4.3,26800.0,4.35,4.37,4.3,4.3,26800.0
2008-10-10 11:45:00,4.31,4.34,4.28,4.28,14800.0,4.31,4.34,4.28,4.28,14800.0
2008-10-10 11:50:00,4.28,4.28,4.23,4.26,24000.0,4.28,4.28,4.23,4.26,24000.0
2008-10-10 11:55:00,4.27,4.28,4.26,4.27,44400.0,4.27,4.28,4.26,4.27,44400.0
2008-10-10 12:00:00,4.28,4.34,4.27,4.32,72400.0,4.28,4.34,4.27,4.32,72400.0
2008-10-10 12:05:00,4.34,4.34,4.26,4.28,22400.0,4.34,4.34,4.26,4.28,22400.0
2008-10-10 12:10:00,4.28,4.3,4.27,4.28,26800.0,4.28,4.3,4.27,4.28,26800.0
2008-10-10 12:15:00,4.28,4.3,4.25,4.28,28000.0,4.28,4.3,4.25,4.28,28000.0
2008-10-10 12:20:00,4.28,4.33,4.27,4.31,28400.0,4.28,4.33,4.27,4.31,28400.0
2008-10-10 12:25:00,4.32,4.34,4.31,4.33,33600.0,4.32,4.34,4.31,4.33,33600.0
2008-10-10 12:30:00,4.34,4.34,4.31,4.31,24800.0,4.34,4.34,4.31,4.31,24800.0
2008-10-10 12:35:00,4.32,4.32,4.26,4.27,19200.0,4.32,4.32,4.26,4.27,19200.0
2008-10-10 12:40:00,4.29,4.34,4.28,4.34,42400.0,4.29,4.34,4.28,4.34,42400.0
2008-10-10 12:45:00,4.34,4.34,4.3,4.31,19600.0,4.34,4.34,4.3,4.31,19600.0
2008-10-10 12:50:00,4.31,4.31,4.28,4.29,24400.0,4.31,4.31,4.28,4.29,24400.0
2008-10-10 12:55:00,4.29,4.32,4.29,4.32,23600.0,4.29,4.32,4.29,4.32,23600.0
2008-10-10 13:00:00,4.32,4.33,4.29,4.3,28400.0,4.32,4.33,4.29,4.3,28400.0
2008-10-10 13:05:00,4.3,4.31,4.3,4.31,12800.0,4.3,4.31,4.3,4.31,12800.0
2008-10-10 13:10:00,4.31,4.31,4.27,4.28,21200.0,4.31,4.31,4.27,4.28,21200.0
2008-10-10 13:15:00,4.28,4.31,4.27,4.3,16800.0,4.28,4.31,4.27,4.3,16800.0
2008-10-10 13:20:00,4.3,4.34,4.3,4.34,15200.0,4.3,4.34,4.3,4.34,15200.0
2008-10-10 13:25:00,4.33,4.37,4.32,4.37,16000.0,4.33,4.37,4.32,4.37,16000.0
2008-10-10 13:30:00,4.38,4.39,4.36,4.36,42800.0,4.38,4.39,4.36,4.36,42800.0
2008-10-10 13:35:00,4.35,4.4,4.35,4.39,26000.0,4.35,4.4,4.35,4.39,26000.0
2008-10-10 13:40:00,4.39,4.39,4.33,4.34,30800.0,4.39,4.39,4.33,4.34,30800.0
2008-10-10 13:45:00,4.34,4.34,4.29,4.29,22000.0,4.34,4.34,4.29,4.29,22000.0
2008-10-10 13:50:00,4.3,4.3,4.25,4.25,72000.0,4.3,4.3,4.25,4.25,72000.0
2008-10-10 13:55:00,4.26,4.27,4.24,4.25,64800.0,4.26,4.27,4.24,4.25,64800.0
2008-10-10 14:00:00,4.25,4.25,4.23,4.25,27600.0,4.25,4.25,4.23,4.25,27600.0
2008-10-10 14:05:00,4.25,4.25,4.24,4.25,72000.0,4.25,4.25,4.24,4.25,72000.0
2008-10-10 14:10:00,4.26,4.34,4.24,4.31,72800.0,4.26,4.34,4.24,4.31,72800.0
2008-10-10 14:15:00,4.31,4.31,4.26,4.28,27600.0,4.31,4.31,4.26,4.28,27600.0
2008-10-10 14:20:00,4.28,4.29,4.26,4.26,33600.0,4.28,4.29,4.26,4.26,33600.0
2008-10-10 14:25:00,4.26,4.27,4.21,4.21,55200.0,4.26,4.27,4.21,4.21,55200.0
2008-10-10 14:30:00,4.21,4.25,4.2,4.2,27200.0,4.21,4.25,4.2,4.2,27200.0
2008-10-10 14:35:00,4.2,4.2,4.11,4.19,57600.0,4.2,4.2,4.11,4.19,57600.0
2008-10-10 14:40:00,4.19,4.21,4.19,4.21,36800.0,4.19,4.21,4.19,4.21,36800.0
2008-10-10 14:45:00,4.21,4.29,4.2,4.28,40000.0,4.21,4.29,4.2,4.28,40000.0
2008-10-10 14:50:00,4.27,4.3,4.26,4.28,477600.0,4.27,4.3,4.26,4.28,477600.0
2008-10-10 14:55:00,4.28,4.28,4.23,4.28,38000.0,4.28,4.28,4.23,4.28,38000.0
2008-10-10 15:00:00,4.28,4.33,4.26,4.32,48400.0,4.28,4.33,4.26,4.32,48400.0
2008-10-10 15:05:00,4.32,4.39,4.24,4.28,112000.0,4.32,4.39,4.24,4.28,112000.0
2008-10-10 15:10:00,4.29,4.48,4.29,4.48,83200.0,4.29,4.48,4.29,4.48,83200.0
2008-10-10 15:15:00,4.48,4.66,4.43,4.66,96400.0,4.48,4.66,4.43,4.66,96400.0
2008-10-10 15:20:00,4.67,4.77,4.65,4.68,70800.0,4.67,4.77,4.65,4.68,70800.0
2008-10-10 15:25:00,4.68,4.71,4.65,4.71,60800.0,4.68,4.71,4.65,4.71,60800.0
2008-10-10 15:30:00,4.67,4.77,4.62,4.77,71200.0,4.67,4.77,4.62,4.77,71200.0
2008-10-10 15:35:00,4.75,4.88,4.75,4.84,25600.0,4.75,4.88,4.75,4.84,25600.0
2008-10-10 15:40:00,4.85,4.85,4.58,4.72,65200.0,4.85,4.85,4.58,4.72,65200.0
2008-10-10 15:45:00,4.67,4.68,4.53,4.63,73200.0,4.67,4.68,4.53,4.63,73200.0
2008-10-10 15:50:00,4.63,4.68,4.56,4.67,34000.0,4.63,4.68,4.56,4.67,34000.0
2008-10-10 15:55:00,4.65,4.91,4.65,4.87,90400.0,4.65,4.91,4.65,4.87,90400.0
2008-10-13 09:30:00,5.29,5.29,5.01,5.06,40800.0,5.29,5.29,5.01,5.06,40800.0
2008-10-13 09:35:00,5.06,5.31,5.06,5.23,45600.0,5.06,5.31,5.06,5.23,45600.0
2008-10-13 09:40:00,5.24,5.25,5.22,5.23,19600.0,5.24,5.25,5.22,5.23,19600.0
2008-10-13 09:45:00,5.23,5.28,5.21,5.27,78800.0,5.23,5.28,5.21,5.27,78800.0
2008-10-13 09:50:00,5.27,5.27,5.2,5.24,58800.0,5.27,5.27,5.2,5.24,58800.0
2008-10-13 09:55:00,5.24,5.24,5.15,5.16,34800.0,5.24,5.24,5.15,5.16,34800.0
2008-10-13 10:00:00,5.16,5.18,5.16,5.17,16000.0,5.16,5.18,5.16,5.17,16000.0
2008-10-13 10:05:00,5.18,5.18,5.17,5.18,28000.0,5.18,5.18,5.17,5.18,28000.0
2008-10-13 10:10:00,5.17,5.17,5.14,5.14,38400.0,5.17,5.17,5.14,5.14,38400.0
2008-10-13 10:15:00,5.15,5.21,5.14,5.17,62800.0,5.15,5.21,5.14,5.17,62800.0
2008-10-13 10:20:00,5.17,5.17,5.1,5.12,25600.0,5.17,5.17,5.1,5.12,25600.0
2008-10-13 10:25:00,5.12,5.12,5.11,5.11,62800.0,5.12,5.12,5.11,5.11,62800.0
2008-10-13 10:30:00,5.11,5.11,5.1,5.11,18800.0,5.11,5.11,5.1,5.11,18800.0
2008-10-13 10:35:00,5.11,5.11,5.1,5.11,40400.0,5.11,5.11,5.1,5.11,40400.0
2008-10-13 10:40:00,5.11,5.11,5.09,5.1,46800.0,5.11,5.11,5.09,5.1,46800.0
2008-10-13 10:45:00,5.11,5.11,5.1,5.11,31200.0,5.11,5.11,5.1,5.11,31200.0
2008-10-13 10:50:00,5.11,5.11,5.1,5.1,24800.0,5.11,5.11,5.1,5.1,24800.0
2008-10-13 10:55:00,5.1,5.1,5.09,5.09,17200.0,5.1,5.1,5.09,5.09,17200.0
2008-10-13 11:00:00,5.09,5.1,5.09,5.09,17600.0,5.09,5.1,5.09,5.09,17600.0
2008-10-13 11:05:00,5.1,5.1,5.09,5.09,17600.0,5.1,5.1,5.09,5.09,17600.0
2008-10-13 11:10:00,5.1,5.1,5.09,5.1,12400.0,5.1,5.1,5.09,5.1,12400.0
2008-10-13 11:15:00,5.1,5.1,5.07,5.07,28400.0,5.1,5.1,5.07,5.07,28400.0
2008-10-13 11:20:00,5.07,5.07,5.05,5.06,23200.0,5.07,5.07,5.05,5.06,23200.0
2008-10-13 11:25:00,5.05,5.06,5.05,5.05,12400.0,5.05,5.06,5.05,5.05,12400.0
2008-10-13 11:30:00,5.05,5.1,5.05,5.09,25600.0,5.05,5.1,5.05,5.09,25600.0
2008-10-13 11:35:00,5.09,5.09,5.08,5.08,19200.0,5.09,5.09,5.08,5.08,19200.0
2008-10-13 11:40:00,5.08,5.09,5.07,5.08,24400.0,5.08,5.09,5.07,5.08,24400.0
2008-10-13 11:45:00,5.08,5.08,5.04,5.04,16000.0,5.08,5.08,5.04,5.04,16000.0
2008-10-13 11:50:00,5.04,5.06,5.04,5.06,23200.0,5.04,5.06,5.04,5.06,23200.0
2008-10-13 11:55:00,5.05,5.06,5.05,5.06,10400.0,5.05,5.06,5.05,5.06,10400.0
2008-10-13 12:00:00,5.07,5.08,5.06,5.07,11600.0,5.07,5.08,5.06,5.07,11600.0
2008-10-13 12:05:00,5.06,5.08,5.06,5.07,10800.0,5.06,5.08,5.06,5.07,10800.0
2008-10-13 12:10:00,5.08,5.11,5.08,5.09,25600.0,5.08,5.11,5.08,5.09,25600.0
2008-10-13 12:15:00,5.1,5.11,5.09,5.09,18000.0,5.1,5.11,5.09,5.09,18000.0
2008-10-13 12:20:00,5.1,5.1,5.09,5.09,10400.0,5.1,5.1,5.09,5.09,10400.0
2008-10-13 12:25:00,5.1,5.1,5.09,5.09,14000.0,5.1,5.1,5.09,5.09,14000.0
2008-10-13 12:30:00,5.09,5.1,5.09,5.09,14000.0,5.09,5.1,5.09,5.09,14000.0
2008-10-13 12:35:00,5.09,5.09,5.07,5.07,13200.0,5.09,5.09,5.07,5.07,13200.0
2008-10-13 12:40:00,5.07,5.08,5.07,5.08,16800.0,5.07,5.08,5.07,5.08,16800.0
2008-10-13 12:45:00,5.08,5.1,5.08,5.1,14400.0,5.08,5.1,5.08,5.1,14400.0
2008-10-13 12:50:00,5.1,5.1,5.05,5.05,23200.0,5.1,5.1,5.05,5.05,23200.0
2008-10-13 12:55:00,5.04,5.06,5.04,5.05,10000.0,5.04,5.06,5.04,5.05,10000.0
2008-10-13 13:00:00,5.06,5.09,5.06,5.08,24800.0,5.06,5.09,5.06,5.08,24800.0
2008-10-13 13:05:00,5.08,5.1,5.08,5.09,17200.0,5.08,5.1,5.08,5.09,17200.0
2008-10-13 13:10:00,5.09,5.09,5.09,5.09,8800.0,5.09,5.09,5.09,5.09,8800.0
2008-10-13 13:15:00,5.09,5.1,5.09,5.09,11600.0,5.09,5.1,5.09,5.09,11600.0
2008-10-13 13:20:00,5.09,5.09,5.06,5.06,11600.0,5.09,5.09,5.06,5.06,11600.0
2008-10-13 13:25:00,5.06,5.07,5.05,5.05,12800.0,5.06,5.07,5.05,5.05,12800.0
2008-10-13 13:30:00,5.05,5.06,5.05,5.05,6800.0,5.05,5.06,5.05,5.05,6800.0
2008-10-13 13:35:00,5.05,5.05,5.05,5.05,7600.0,5.05,5.05,5.05,5.05,7600.0
2008-10-13 13:40:00,5.05,5.06,4.98,4.98,19200.0,5.05,5.06,4.98,4.98,19200.0
2008-10-13 13:45:00,4.99,5.02,4.99,5.0,17200.0,4.99,5.02,4.99,5.0,17200.0
2008-10-13 13:50:00,5.0,5.01,5.0,5.0,10400.0,5.0,5.01,5.0,5.0,10400.0
2008-10-13 13:55:00,5.0,5.02,5.0,5.01,14000.0,5.0,5.02,5.0,5.01,14000.0
2008-10-13 14:00:00,5.0,5.01,4.97,4.98,15200.0,5.0,5.01,4.97,4.98,15200.0
2008-10-13 14:05:00,4.97,4.99,4.94,4.95,11600.0,4.97,4.99,4.94,4.95,11600.0
2008-10-13 14:10:00,4.95,4.95,4.91,4.92,15200.0,4.95,4.95,4.91,4.92,15200.0
2008-10-13 14:15:00,4.92,4.95,4.92,4.93,13200.0,4.92,4.95,4.92,4.93,13200.0
2008-10-13 14:20:00,4.93,4.96,4.93,4.93,15200.0,4.93,4.96,4.93,4.93,15200.0
2008-10-13 14:25:00,4.93,4.95,4.91,4.91,13200.0,4.93,4.95,4.91,4.91,13200.0
2008-10-13 14:30:00,4.91,4.92,4.91,4.91,9200.0,4.91,4.92,4.91,4.91,9200.0
2008-10-13 14:35:00,4.92,4.98,4.92,4.98,22400.0,4.92,4.98,4.92,4.98,22400.0
2008-10-13 14:40:00,4.98,5.05,4.98,5.03,30000.0,4.98,5.05,4.98,5.03,30000.0
2008-10-13 14:45:00,5.02,5.03,5.01,5.02,12800.0,5.02,5.03,5.01,5.02,12800.0
2008-10-13 14:50:00,5.02,5.02,4.99,4.99,16400.0,5.02,5.02,4.99,4.99,16400.0
2008-10-13 14:55:00,4.99,5.02,4.99,5.0,30800.0,4.99,5.02,4.99,5.0,30800.0
2008-10-13 15:00:00,5.0,5.04,5.0,5.03,18800.0,5.0,5.04,5.0,5.03,18800.0
2008-10-13 15:05:00,5.03,5.05,5.03,5.05,17200.0,5.03,5.05,5.03,5.05,17200.0
2008-10-13 15:10:00,5.05,5.07,5.04,5.05,30000.0,5.05,5.07,5.04,5.05,30000.0
2008-10-13 15:15:00,5.05,5.06,5.05,5.06,16400.0,5.05,5.06,5.05,5.06,16400.0
2008-10-13 15:20:00,5.06,5.1,5.06,5.07,64000.0,5.06,5.1,5.06,5.07,64000.0
2008-10-13 15:25:00,5.06,5.09,5.0,5.01,61600.0,5.06,5.09,5.0,5.01,61600.0
2008-10-13 15:30:00,5.01,5.01,4.96,4.98,63200.0,5.01,5.01,4.96,4.98,63200.0
2008-10-13 15:35:00,4.98,4.98,4.93,4.93,71600.0,4.98,4.98,4.93,4.93,71600.0
2008-10-13 15:40:00,4.94,4.94,4.86,4.88,51600.0,4.94,4.94,4.86,4.88,51600.0
2008-10-13 15:45:00,4.88,4.91,4.86,4.89,46800.0,4.88,4.91,4.86,4.89,46800.0
2008-10-13 15:50:00,4.89,4.96,4.89,4.96,40000.0,4.89,4.96,4.89,4.96,40000.0
2008-10-13 15:55:00,4.96,5.08,4.96,5.06,86400.0,4.96,5.08,4.96,5.06,86400.0
2008-10-14 09:30:00,5.21,5.21,5.21,5.21,2400.0,5.21,5.21,5.21,5.21,2400.0
2008-10-14 09:35:00,5.18,5.18,5.1,5.11,29600.0,5.18,5.18,5.1,5.11,29600.0
2008-10-14 09:40:00,5.11,5.11,5.04,5.04,18000.0,5.11,5.11,5.04,5.04,18000.0
2008-10-14 09:45:00,5.03,5.04,5.0,5.03,18000.0,5.03,5.04,5.0,5.03,18000.0
2008-10-14 09:50:00,5.02,5.04,4.99,5.0,21200.0,5.02,5.04,4.99,5.0,21200.0
2008-10-14 09:55:00,5.03,5.04,4.95,4.95,17600.0,5.03,5.04,4.95,4.95,17600.0
2008-10-14 10:00:00,4.94,5.03,4.94,5.02,20400.0,4.94,5.03,4.94,5.02,20400.0
2008-10-14 10:05:00,5.03,5.06,4.93,4.93,15200.0,5.03,5.06,4.93,4.93,15200.0
2008-10-14 10:10:00,4.94,4.98,4.94,4.98,7600.0,4.94,4.98,4.94,4.98,7600.0
2008-10-14 10:15:00,4.96,5.06,4.96,5.04,34000.0,4.96,5.06,4.96,5.04,34000.0
2008-10-14 10:20:00,5.04,5.05,5.01,5.01,27600.0,5.04,5.05,5.01,5.01,27600.0
2008-10-14 10:25:00,5.01,5.01,4.95,4.96,11600.0,5.01,5.01,4.95,4.96,11600.0
2008-10-14 10:30:00,4.98,4.98,4.96,4.96,28800.0,4.98,4.98,4.96,4.96,28800.0
2008-10-14 10:35:00,4.95,4.96,4.92,4.92,22800.0,4.95,4.96,4.92,4.92,22800.0
2008-10-14 10:40:00,4.9,4.91,4.81,4.81,29200.0,4.9,4.91,4.81,4.81,29200.0
2008-10-14 10:45:00,4.83,4.85,4.8,4.85,32800.0,4.83,4.85,4.8,4.85,32800.0
2008-10-14 10:50:00,4.83,4.87,4.83,4.87,13600.0,4.83,4.87,4.83,4.87,13600.0
2008-10-14 10:55:00,4.86,4.89,4.86,4.89,6800.0,4.86,4.89,4.86,4.89,6800.0
2008-10-14 11:00:00,4.88,4.92,4.86,4.91,38800.0,4.88,4.92,4.86,4.91,38800.0
2008-10-14 11:05:00,4.89,4.9,4.87,4.89,13200.0,4.89,4.9,4.87,4.89,13200.0
2008-10-14 11:10:00,4.89,4.93,4.88,4.93,56000.0,4.89,4.93,4.88,4.93,56000.0
2008-10-14 11:15:00,4.93,4.96,4.92,4.93,25600.0,4.93,4.96,4.92,4.93,25600.0
2008-10-14 11:20:00,4.93,4.95,4.93,4.95,12000.0,4.93,4.95,4.93,4.95,12000.0
2008-10-14 11:25:00,4.95,5.0,4.95,5.0,12800.0,4.95,5.0,4.95,5.0,12800.0
2008-10-14 11:30:00,5.01,5.04,4.99,5.0,16400.0,5.01,5.04,4.99,5.0,16400.0
2008-10-14 11:35:00,4.97,5.0,4.95,5.0,68800.0,4.97,5.0,4.95,5.0,68800.0
2008-10-14 11:40:00,5.0,5.01,4.99,5.0,6400.0,5.0,5.01,4.99,5.0,6400.0
2008-10-14 11:45:00,5.0,5.04,5.0,5.04,20000.0,5.0,5.04,5.0,5.04,20000.0
2008-10-14 11:50:00,5.04,5.04,4.99,5.0,20800.0,5.04,5.04,4.99,5.0,20800.0
2008-10-14 11:55:00,5.0,5.01,4.99,5.01,16800.0,5.0,5.01,4.99,5.01,16800.0
2008-10-14 12:00:00,5.0,5.01,4.98,5.0,44000.0,5.0,5.01,4.98,5.0,44000.0
2008-10-14 12:05:00,5.0,5.02,4.98,5.02,24000.0,5.0,5.02,4.98,5.02,24000.0
2008-10-14 12:10:00,5.02,5.02,5.0,5.0,10800.0,5.02,5.02,5.0,5.0,10800.0
2008-10-14 12:15:00,5.01,5.01,4.99,5.0,14800.0,5.01,5.01,4.99,5.0,14800.0
2008-10-14 12:20:00,4.99,5.01,4.99,5.01,12400.0,4.99,5.01,4.99,5.01,12400.0
2008-10-14 12:25:00,5.02,5.03,5.02,5.02,6400.0,5.02,5.03,5.02,5.02,6400.0
2008-10-14 12:30:00,5.03,5.04,5.02,5.04,13200.0,5.03,5.04,5.02,5.04,13200.0
2008-10-14 12:35:00,5.04,5.1,5.04,5.1,10000.0,5.04,5.1,5.04,5.1,10000.0
2008-10-14 12:40:00,5.08,5.09,5.07,5.07,13200.0,5.08,5.09,5.07,5.07,13200.0
2008-10-14 12:45:00,5.08,5.08,5.07,5.08,10000.0,5.08,5.08,5.07,5.08,10000.0
2008-10-14 12:50:00,5.09,5.09,5.08,5.09,14800.0,5.09,5.09,5.08,5.09,14800.0
2008-10-14 12:55:00,5.08,5.09,5.04,5.06,31600.0,5.08,5.09,5.04,5.06,31600.0
2008-10-14 13:00:00,5.06,5.09,5.04,5.07,51600.0,5.06,5.09,5.04,5.07,51600.0
2008-10-14 13:05:00,5.08,5.08,5.0,5.02,110400.0,5.08,5.08,5.0,5.02,110400.0
2008-10-14 13:10:00,5.01,5.02,5.01,5.02,6800.0,5.01,5.02,5.01,5.02,6800.0
2008-10-14 13:15:00,5.03,5.04,5.02,5.02,9200.0,5.03,5.04,5.02,5.02,9200.0
2008-10-14 13:20:00,5.04,5.04,5.04,5.04,5200.0,5.04,5.04,5.04,5.04,5200.0
2008-10-14 13:25:00,5.04,5.06,5.04,5.06,6000.0,5.04,5.06,5.04,5.06,6000.0
2008-10-14 13:30:00,5.07,5.1,5.07,5.09,21600.0,5.07,5.1,5.07,5.09,21600.0
2008-10-14 13:35:00,5.09,5.1,5.09,5.09,22000.0,5.09,5.1,5.09,5.09,22000.0
2008-10-14 13:40:00,5.09,5.09,5.07,5.08,12800.0,5.09,5.09,5.07,5.08,12800.0
2008-10-14 13:45:00,5.1,5.13,5.1,5.1,21600.0,5.1,5.13,5.1,5.1,21600.0
2008-10-14 13:50:00,5.1,5.1,5.08,5.08,18000.0,5.1,5.1,5.08,5.08,18000.0
2008-10-14 13:55:00,5.07,5.08,5.06,5.08,7600.0,5.07,5.08,5.06,5.08,7600.0
2008-10-14 14:00:00,5.08,5.11,5.08,5.08,24800.0,5.08,5.11,5.08,5.08,24800.0
2008-10-14 14:05:00,5.08,5.09,5.07,5.09,16000.0,5.08,5.09,5.07,5.09,16000.0
2008-10-14 14:10:00,5.09,5.09,5.05,5.07,22000.0,5.09,5.09,5.05,5.07,22000.0
2008-10-14 14:15:00,5.08,5.1,5.05,5.07,35600.0,5.08,5.1,5.05,5.07,35600.0
2008-10-14 14:20:00,5.05,5.1,5.05,5.09,21600.0,5.05,5.1,5.05,5.09,21600.0
2008-10-14 14:25:00,5.08,5.13,5.07,5.13,18400.0,5.08,5.13,5.07,5.13,18400.0
2008-10-14 14:30:00,5.14,5.14,5.1,5.11,25200.0,5.14,5.14,5.1,5.11,25200.0
2008-10-14 14:35:00,5.11,5.16,5.1,5.15,38000.0,5.11,5.16,5.1,5.15,38000.0
2008-10-14 14:40:00,5.15,5.15,5.07,5.09,18000.0,5.15,5.15,5.07,5.09,18000.0
2008-10-14 14:45:00,5.07,5.08,5.02,5.03,25200.0,5.07,5.08,5.02,5.03,25200.0
2008-10-14 14:50:00,5.03,5.07,5.02,5.07,22000.0,5.03,5.07,5.02,5.07,22000.0
2008-10-14 14:55:00,5.07,5.07,5.04,5.07,27200.0,5.07,5.07,5.04,5.07,27200.0
2008-10-14 15:00:00,5.07,5.14,5.07,5.11,26000.0,5.07,5.14,5.07,5.11,26000.0
2008-10-14 15:05:00,5.11,5.13,5.11,5.13,33200.0,5.11,5.13,5.11,5.13,33200.0
2008-10-14 15:10:00,5.14,5.18,5.14,5.18,22000.0,5.14,5.18,5.14,5.18,22000.0
2008-10-14 15:15:00,5.17,5.21,5.15,5.21,39600.0,5.17,5.21,5.15,5.21,39600.0
2008-10-14 15:20:00,5.21,5.22,5.15,5.15,35200.0,5.21,5.22,5.15,5.15,35200.0
2008-10-14 15:25:00,5.16,5.24,5.15,5.23,32800.0,5.16,5.24,5.15,5.23,32800.0
2008-10-14 15:30:00,5.25,5.37,5.25,5.34,54400.0,5.25,5.37,5.25,5.34,54400.0
2008-10-14 15:35:00,5.34,5.36,5.31,5.31,42000.0,5.34,5.36,5.31,5.31,42000.0
2008-10-14 15:40:00,5.32,5.36,5.29,5.3,70400.0,5.32,5.36,5.29,5.3,70400.0
2008-10-14 15:45:00,5.32,5.33,5.28,5.28,62400.0,5.32,5.33,5.28,5.28,62400.0
2008-10-14 15:50:00,5.28,5.28,5.24,5.25,50400.0,5.28,5.28,5.24,5.25,50400.0
2008-10-14 15:55:00,5.25,5.29,5.19,5.21,170000.0,5.25,5.29,5.19,5.21,170000.0
2008-10-15 09:30:00,5.1,5.1,4.9,4.91,14800.0,5.1,5.1,4.9,4.91,14800.0
2008-10-15 09:35:00,4.91,4.91,4.75,4.81,53600.0,4.91,4.91,4.75,4.81,53600.0
2008-10-15 09:40:00,4.8,4.83,4.78,4.81,28400.0,4.8,4.83,4.78,4.81,28400.0
2008-10-15 09:45:00,4.82,4.86,4.81,4.83,24800.0,4.82,4.86,4.81,4.83,24800.0
2008-10-15 09:50:00,4.84,4.85,4.83,4.84,8400.0,4.84,4.85,4.83,4.84,8400.0
2008-10-15 09:55:00,4.84,4.85,4.82,4.84,8000.0,4.84,4.85,4.82,4.84,8000.0
2008-10-15 10:00:00,4.83,4.83,4.81,4.81,13600.0,4.83,4.83,4.81,4.81,13600.0
2008-10-15 10:05:00,4.81,4.82,4.81,4.81,5600.0,4.81,4.82,4.81,4.81,5600.0
2008-10-15 10:10:00,4.81,4.82,4.81,4.81,20800.0,4.81,4.82,4.81,4.81,20800.0
2008-10-15 10:15:00,4.82,4.82,4.81,4.81,44800.0,4.82,4.82,4.81,4.81,44800.0
2008-10-15 10:20:00,4.81,4.82,4.81,4.82,15200.0,4.81,4.82,4.81,4.82,15200.0
2008-10-15 10:25:00,4.82,4.83,4.81,4.83,14000.0,4.82,4.83,4.81,4.83,14000.0
2008-10-15 10:30:00,4.83,4.86,4.83,4.86,29600.0,4.83,4.86,4.83,4.86,29600.0
2008-10-15 10:35:00,4.86,4.86,4.85,4.86,28400.0,4.86,4.86,4.85,4.86,28400.0
2008-10-15 10:40:00,4.86,4.87,4.85,4.85,21600.0,4.86,4.87,4.85,4.85,21600.0
2008-10-15 10:45:00,4.85,4.85,4.79,4.8,42400.0,4.85,4.85,4.79,4.8,42400.0
2008-10-15 10:50:00,4.79,4.79,4.75,4.75,8400.0,4.79,4.79,4.75,4.75,8400.0
2008-10-15 10:55:00,4.77,4.77,4.74,4.75,8400.0,4.77,4.77,4.74,4.75,8400.0
2008-10-15 11:00:00,4.74,4.79,4.72,4.79,11600.0,4.74,4.79,4.72,4.79,11600.0
2008-10-15 11:05:00,4.79,4.85,4.79,4.85,18400.0,4.79,4.85,4.79,4.85,18400.0
2008-10-15 11:10:00,4.85,4.89,4.85,4.87,35600.0,4.85,4.89,4.85,4.87,35600.0
2008-10-15 11:15:00,4.85,4.86,4.83,4.86,9600.0,4.85,4.86,4.83,4.86,9600.0
2008-10-15 11:20:00,4.88,4.88,4.87,4.87,14800.0,4.88,4.88,4.87,4.87,14800.0
2008-10-15 11:25:00,4.87,4.88,4.85,4.88,14000.0,4.87,4.88,4.85,4.88,14000.0
2008-10-15 11:30:00,4.89,4.9,4.88,4.88,6000.0,4.89,4.9,4.88,4.88,6000.0
2008-10-15 11:35:00,4.88,4.89,4.88,4.88,6800.0,4.88,4.89,4.88,4.88,6800.0
2008-10-15 11:40:00,4.88,4.89,4.85,4.87,27600.0,4.88,4.89,4.85,4.87,27600.0
2008-10-15 11:45:00,4.86,4.86,4.83,4.83,4000.0,4.86,4.86,4.83,4.83,4000.0
2008-10-15 11:50:00,4.84,4.84,4.83,4.83,3200.0,4.84,4.84,4.83,4.83,3200.0
2008-10-15 11:55:00,4.83,4.84,4.83,4.84,8000.0,4.83,4.84,4.83,4.84,8000.0
2008-10-15 12:00:00,4.83,4.83,4.8,4.8,7200.0,4.83,4.83,4.8,4.8,7200.0
2008-10-15 12:05:00,4.81,4.83,4.81,4.82,18800.0,4.81,4.83,4.81,4.82,18800.0
2008-10-15 12:10:00,4.81,4.82,4.8,4.82,14400.0,4.81,4.82,4.8,4.82,14400.0
2008-10-15 12:15:00,4.82,4.82,4.79,4.79,9200.0,4.82,4.82,4.79,4.79,9200.0
2008-10-15 12:20:00,4.8,4.8,4.8,4.8,4800.0,4.8,4.8,4.8,4.8,4800.0
2008-10-15 12:25:00,4.8,4.82,4.8,4.81,6000.0,4.8,4.82,4.8,4.81,6000.0
2008-10-15 12:30:00,4.82,4.85,4.82,4.84,7200.0,4.82,4.85,4.82,4.84,7200.0
2008-10-15 12:35:00,4.84,4.85,4.84,4.85,2800.0,4.84,4.85,4.84,4.85,2800.0
2008-10-15 12:40:00,4.85,4.89,4.85,4.88,6400.0,4.85,4.89,4.85,4.88,6400.0
2008-10-15 12:45:00,4.89,4.9,4.88,4.9,4400.0,4.89,4.9,4.88,4.9,4400.0
2008-10-15 12:50:00,4.89,4.9,4.89,4.89,5200.0,4.89,4.9,4.89,4.89,5200.0
2008-10-15 12:55:00,4.9,4.9,4.87,4.87,5600.0,4.9,4.9,4.87,4.87,5600.0
2008-10-15 13:00:00,4.86,4.86,4.83,4.83,5600.0,4.86,4.86,4.83,4.83,5600.0
2008-10-15 13:05:00,4.83,4.83,4.82,4.82,3600.0,4.83,4.83,4.82,4.82,3600.0
2008-10-15 13:10:00,4.83,4.83,4.81,4.81,5200.0,4.83,4.83,4.81,4.81,5200.0
2008-10-15 13:15:00,4.81,4.81,4.77,4.77,8800.0,4.81,4.81,4.77,4.77,8800.0
2008-10-15 13:20:00,4.77,4.8,4.77,4.78,9600.0,4.77,4.8,4.77,4.78,9600.0
2008-10-15 13:25:00,4.78,4.82,4.78,4.81,6000.0,4.78,4.82,4.78,4.81,6000.0
2008-10-15 13:30:00,4.8,4.8,4.75,4.76,11200.0,4.8,4.8,4.75,4.76,11200.0
2008-10-15 13:35:00,4.77,4.77,4.73,4.74,4400.0,4.77,4.77,4.73,4.74,4400.0
2008-10-15 13:40:00,4.74,4.74,4.73,4.74,5600.0,4.74,4.74,4.73,4.74,5600.0
2008-10-15 13:45:00,4.74,4.79,4.74,4.78,12000.0,4.74,4.79,4.74,4.78,12000.0
2008-10-15 13:50:00,4.78,4.79,4.76,4.79,4400.0,4.78,4.79,4.76,4.79,4400.0
2008-10-15 13:55:00,4.79,4.79,4.76,4.76,12000.0,4.79,4.79,4.76,4.76,12000.0
2008-10-15 14:00:00,4.76,4.76,4.72,4.73,15600.0,4.76,4.76,4.72,4.73,15600.0
2008-10-15 14:05:00,4.72,4.73,4.68,4.68,15200.0,4.72,4.73,4.68,4.68,15200.0
2008-10-15 14:10:00,4.67,4.69,4.67,4.68,14800.0,4.67,4.69,4.67,4.68,14800.0
2008-10-15 14:15:00,4.68,4.74,4.66,4.73,26000.0,4.68,4.74,4.66,4.73,26000.0
2008-10-15 14:20:00,4.73,4.75,4.73,4.75,19600.0,4.73,4.75,4.73,4.75,19600.0
2008-10-15 14:25:00,4.75,4.79,4.75,4.78,33200.0,4.75,4.79,4.75,4.78,33200.0
2008-10-15 14:30:00,4.77,4.79,4.76,4.77,15200.0,4.77,4.79,4.76,4.77,15200.0
2008-10-15 14:35:00,4.76,4.77,4.74,4.75,31200.0,4.76,4.77,4.74,4.75,31200.0
2008-10-15 14:40:00,4.75,4.81,4.75,4.78,43600.0,4.75,4.81,4.75,4.78,43600.0
2008-10-15 14:45:00,4.8,4.81,4.8,4.81,8400.0,4.8,4.81,4.8,4.81,8400.0
2008-10-15 14:50:00,4.82,4.82,4.79,4.81,16000.0,4.82,4.82,4.79,4.81,16000.0
2008-10-15 14:55:00,4.81,4.83,4.79,4.79,17600.0,4.81,4.83,4.79,4.79,17600.0
2008-10-15 15:00:00,4.79,4.82,4.75,4.81,24000.0,4.79,4.82,4.75,4.81,24000.0
2008-10-15 15:05:00,4.82,4.88,4.82,4.88,30400.0,4.82,4.88,4.82,4.88,30400.0
2008-10-15 15:10:00,4.87,4.87,4.84,4.85,21600.0,4.87,4.87,4.84,4.85,21600.0
2008-10-15 15:15:00,4.85,4.86,4.84,4.84,22800.0,4.85,4.86,4.84,4.84,22800.0
2008-10-15 15:20:00,4.84,4.87,4.83,4.85,30400.0,4.84,4.87,4.83,4.85,30400.0
2008-10-15 15:25:00,4.85,4.86,4.83,4.83,24000.0,4.85,4.86,4.83,4.83,24000.0
2008-10-15 15:30:00,4.83,4.83,4.78,4.81,24000.0,4.83,4.83,4.78,4.81,24000.0
2008-10-15 15:35:00,4.81,4.82,4.79,4.79,36000.0,4.81,4.82,4.79,4.79,36000.0
2008-10-15 15:40:00,4.79,4.82,4.78,4.79,26400.0,4.79,4.82,4.78,4.79,26400.0
2008-10-15 15:45:00,4.79,4.79,4.74,4.76,31200.0,4.79,4.79,4.74,4.76,31200.0
2008-10-15 15:50:00,4.76,4.78,4.75,4.78,55200.0,4.76,4.78,4.75,4.78,55200.0
2008-10-15 15:55:00,4.78,4.79,4.77,4.78,153600.0,4.78,4.79,4.77,4.78,153600.0
2008-10-16 09:30:00,4.82,4.82,4.76,4.79,12400.0,4.82,4.82,4.76,4.79,12400.0
2008-10-16 09:35:00,4.77,4.81,4.77,4.8,24000.0,4.77,4.81,4.77,4.8,24000.0
2008-10-16 09:40:00,4.81,4.81,4.78,4.8,32000.0,4.81,4.81,4.78,4.8,32000.0
2008-10-16 09:45:00,4.8,4.86,4.8,4.83,37200.0,4.8,4.86,4.8,4.83,37200.0
2008-10-16 09:50:00,4.82,4.84,4.81,4.81,30400.0,4.82,4.84,4.81,4.81,30400.0
2008-10-16 09:55:00,4.81,4.81,4.75,4.78,15200.0,4.81,4.81,4.75,4.78,15200.0
2008-10-16 10:00:00,4.77,4.78,4.73,4.74,13200.0,4.77,4.78,4.73,4.74,13200.0
2008-10-16 10:05:00,4.74,4.75,4.74,4.75,8000.0,4.74,4.75,4.74,4.75,8000.0
2008-10-16 10:10:00,4.76,4.76,4.64,4.66,31200.0,4.76,4.76,4.64,4.66,31200.0
2008-10-16 10:15:00,4.66,4.73,4.65,4.73,41200.0,4.66,4.73,4.65,4.73,41200.0
2008-10-16 10:20:00,4.72,4.73,4.7,4.71,34400.0,4.72,4.73,4.7,4.71,34400.0
2008-10-16 10:25:00,4.71,4.74,4.62,4.62,76800.0,4.71,4.74,4.62,4.62,76800.0
2008-10-16 10:30:00,4.62,4.64,4.54,4.56,16000.0,4.62,4.64,4.54,4.56,16000.0
2008-10-16 10:35:00,4.55,4.56,4.41,4.48,49600.0,4.55,4.56,4.41,4.48,49600.0
2008-10-16 10:40:00,4.48,4.53,4.46,4.53,16000.0,4.48,4.53,4.46,4.53,16000.0
2008-10-16 10:45:00,4.53,4.57,4.53,4.56,43200.0,4.53,4.57,4.53,4.56,43200.0
2008-10-16 10:50:00,4.56,4.58,4.55,4.58,22000.0,4.56,4.58,4.55,4.58,22000.0
2008-10-16 10:55:00,4.57,4.58,4.47,4.47,17600.0,4.57,4.58,4.47,4.47,17600.0
2008-10-16 11:00:00,4.48,4.53,4.47,4.53,40800.0,4.48,4.53,4.47,4.53,40800.0
2008-10-16 11:05:00,4.53,4.55,4.53,4.54,10000.0,4.53,4.55,4.53,4.54,10000.0
2008-10-16 11:10:00,4.53,4.53,4.49,4.49,13600.0,4.53,4.53,4.49,4.49,13600.0
2008-10-16 11:15:00,4.5,4.54,4.5,4.54,6800.0,4.5,4.54,4.5,4.54,6800.0
2008-10-16 11:20:00,4.56,4.58,4.56,4.58,18400.0,4.56,4.58,4.56,4.58,18400.0
2008-10-16 11:25:00,4.6,4.6,4.57,4.58,13200.0,4.6,4.6,4.57,4.58,13200.0
2008-10-16 11:30:00,4.58,4.63,4.58,4.62,12400.0,4.58,4.63,4.58,4.62,12400.0
2008-10-16 11:35:00,4.63,4.66,4.63,4.63,10400.0,4.63,4.66,4.63,4.63,10400.0
2008-10-16 11:40:00,4.63,4.68,4.63,4.68,20000.0,4.63,4.68,4.63,4.68,20000.0
2008-10-16 11:45:00,4.69,4.71,4.67,4.67,17600.0,4.69,4.71,4.67,4.67,17600.0
2008-10-16 11:50:00,4.66,4.69,4.62,4.68,9200.0,4.66,4.69,4.62,4.68,9200.0
2008-10-16 11:55:00,4.69,4.7,4.68,4.68,19600.0,4.69,4.7,4.68,4.68,19600.0
2008-10-16 12:00:00,4.66,4.68,4.63,4.66,12800.0,4.66,4.68,4.63,4.66,12800.0
2008-10-16 12:05:00,4.65,4.65,4.62,4.64,17600.0,4.65,4.65,4.62,4.64,17600.0
2008-10-16 12:10:00,4.65,4.74,4.65,4.73,22000.0,4.65,4.74,4.65,4.73,22000.0
2008-10-16 12:15:00,4.73,4.79,4.73,4.76,12800.0,4.73,4.79,4.73,4.76,12800.0
2008-10-16 12:20:00,4.76,4.81,4.76,4.78,39600.0,4.76,4.81,4.76,4.78,39600.0
2008-10-16 12:25:00,4.79,4.8,4.76,4.76,52000.0,4.79,4.8,4.76,4.76,52000.0
2008-10-16 12:30:00,4.76,4.78,4.74,4.74,38800.0,4.76,4.78,4.74,4.74,38800.0
2008-10-16 12:35:00,4.73,4.76,4.7,4.74,26400.0,4.73,4.76,4.7,4.74,26400.0
2008-10-16 12:40:00,4.74,4.76,4.68,4.7,16400.0,4.74,4.76,4.68,4.7,16400.0
2008-10-16 12:45:00,4.7,4.72,4.65,4.68,34800.0,4.7,4.72,4.65,4.68,34800.0
2008-10-16 12:50:00,4.69,4.71,4.65,4.71,24400.0,4.69,4.71,4.65,4.71,24400.0
2008-10-16 12:55:00,4.71,4.75,4.67,4.68,24400.0,4.71,4.75,4.67,4.68,24400.0
2008-10-16 13:00:00,4.68,4.71,4.66,4.7,18000.0,4.68,4.71,4.66,4.7,18000.0
2008-10-16 13:05:00,4.72,4.72,4.67,4.68,14800.0,4.72,4.72,4.67,4.68,14800.0
2008-10-16 13:10:00,4.68,4.72,4.68,4.72,9600.0,4.68,4.72,4.68,4.72,9600.0
2008-10-16 13:15:00,4.72,4.74,4.71,4.73,10400.0,4.72,4.74,4.71,4.73,10400.0
2008-10-16 13:20:00,4.72,4.77,4.72,4.75,11200.0,4.72,4.77,4.72,4.75,11200.0
2008-10-16 13:25:00,4.75,4.76,4.74,4.74,6800.0,4.75,4.76,4.74,4.74,6800.0
2008-10-16 13:30:00,4.74,4.79,4.74,4.76,25200.0,4.74,4.79,4.74,4.76,25200.0
2008-10-16 13:35:00,4.76,4.76,4.71,4.71,13200.0,4.76,4.76,4.71,4.71,13200.0
2008-10-16 13:40:00,4.72,4.73,4.71,4.72,7200.0,4.72,4.73,4.71,4.72,7200.0
2008-10-16 13:45:00,4.73,4.78,4.73,4.78,52400.0,4.73,4.78,4.73,4.78,52400.0
2008-10-16 13:50:00,4.78,4.78,4.75,4.78,91600.0,4.78,4.78,4.75,4.78,91600.0
2008-10-16 13:55:00,4.78,4.81,4.77,4.8,32400.0,4.78,4.81,4.77,4.8,32400.0
2008-10-16 14:00:00,4.79,4.8,4.78,4.78,9200.0,4.79,4.8,4.78,4.78,9200.0
2008-10-16 14:05:00,4.76,4.78,4.75,4.77,25200.0,4.76,4.78,4.75,4.77,25200.0
2008-10-16 14:10:00,4.77,4.78,4.76,4.77,13600.0,4.77,4.78,4.76,4.77,13600.0
2008-10-16 14:15:00,4.76,4.77,4.75,4.77,10800.0,4.76,4.77,4.75,4.77,10800.0
2008-10-16 14:20:00,4.77,4.78,4.76,4.77,5600.0,4.77,4.78,4.76,4.77,5600.0
2008-10-16 14:25:00,4.77,4.78,4.76,4.78,14800.0,4.77,4.78,4.76,4.78,14800.0
2008-10-16 14:30:00,4.79,4.79,4.76,4.79,29600.0,4.79,4.79,4.76,4.79,29600.0
2008-10-16 14:35:00,4.78,4.79,4.76,4.77,24000.0,4.78,4.79,4.76,4.77,24000.0
2008-10-16 14:40:00,4.79,4.8,4.77,4.79,27600.0,4.79,4.8,4.77,4.79,27600.0
2008-10-16 14:45:00,4.79,4.83,4.79,4.83,46800.0,4.79,4.83,4.79,4.83,46800.0
2008-10-16 14:50:00,4.83,4.83,4.79,4.81,46400.0,4.83,4.83,4.79,4.81,46400.0
2008-10-16 14:55:00,4.82,4.83,4.79,4.79,31600.0,4.82,4.83,4.79,4.79,31600.0
2008-10-16 15:00:00,4.79,4.84,4.78,4.82,31200.0,4.79,4.84,4.78,4.82,31200.0
2008-10-16 15:05:00,4.83,4.93,4.81,4.93,67600.0,4.83,4.93,4.81,4.93,67600.0
2008-10-16 15:10:00,4.93,4.96,4.9,4.95,40400.0,4.93,4.96,4.9,4.95,40400.0
2008-10-16 15:15:00,4.94,4.94,4.9,4.9,20800.0,4.94,4.94,4.9,4.9,20800.0
2008-10-16 15:20:00,4.9,4.9,4.88,4.9,18800.0,4.9,4.9,4.88,4.9,18800.0
2008-10-16 15:25:00,4.89,4.9,4.89,4.9,4400.0,4.89,4.9,4.89,4.9,4400.0
2008-10-16 15:30:00,4.91,4.93,4.9,4.91,28000.0,4.91,4.93,4.9,4.91,28000.0
2008-10-16 15:35:00,4.91,4.93,4.89,4.93,16400.0,4.91,4.93,4.89,4.93,16400.0
2008-10-16 15:40:00,4.93,5.02,4.93,5.01,64800.0,4.93,5.02,4.93,5.01,64800.0
2008-10-16 15:45:00,5.0,5.11,5.0,5.11,80400.0,5.0,5.11,5.0,5.11,80400.0
2008-10-16 15:50:00,5.11,5.11,5.02,5.04,46000.0,5.11,5.11,5.02,5.04,46000.0
2008-10-16 15:55:00,5.05,5.18,5.05,5.14,89200.0,5.05,5.18,5.05,5.14,89200.0
2008-10-17 09:30:00,5.05,5.34,5.03,5.04,2400.0,5.05,5.34,5.03,5.04,2400.0
2008-10-17 09:35:00,5.03,5.03,4.93,4.96,284800.0,5.03,5.03,4.93,4.96,284800.0
2008-10-17 09:40:00,4.98,5.07,4.97,5.07,18000.0,4.98,5.07,4.97,5.07,18000.0
2008-10-17 09:45:00,5.08,5.1,5.0,5.0,94800.0,5.08,5.1,5.0,5.0,94800.0
2008-10-17 09:50:00,5.0,5.05,4.99,5.05,74400.0,5.0,5.05,4.99,5.05,74400.0
2008-10-17 09:55:00,5.05,5.11,5.02,5.11,34800.0,5.05,5.11,5.02,5.11,34800.0
2008-10-17 10:00:00,5.13,5.16,5.13,5.16,12400.0,5.13,5.16,5.13,5.16,12400.0
2008-10-17 10:05:00,5.16,5.19,5.14,5.14,36400.0,5.16,5.19,5.14,5.14,36400.0
2008-10-17 10:10:00,5.14,5.16,5.11,5.15,35600.0,5.14,5.16,5.11,5.15,35600.0
2008-10-17 10:15:00,5.15,5.17,5.15,5.16,18800.0,5.15,5.17,5.15,5.16,18800.0
2008-10-17 10:20:00,5.16,5.17,5.15,5.16,10400.0,5.16,5.17,5.15,5.16,10400.0
2008-10-17 10:25:00,5.16,5.18,5.13,5.18,23200.0,5.16,5.18,5.13,5.18,23200.0
2008-10-17 10:30:00,5.18,5.18,5.13,5.13,13600.0,5.18,5.18,5.13,5.13,13600.0
2008-10-17 10:35:00,5.13,5.16,5.12,5.15,20800.0,5.13,5.16,5.12,5.15,20800.0
2008-10-17 10:40:00,5.14,5.16,5.13,5.15,17200.0,5.14,5.16,5.13,5.15,17200.0
2008-10-17 10:45:00,5.16,5.18,5.15,5.18,10000.0,5.16,5.18,5.15,5.18,10000.0
2008-10-17 10:50:00,5.19,5.21,5.18,5.21,14400.0,5.19,5.21,5.18,5.21,14400.0
2008-10-17 10:55:00,5.2,5.21,5.18,5.21,12800.0,5.2,5.21,5.18,5.21,12800.0
2008-10-17 11:00:00,5.2,5.24,5.2,5.23,6400.0,5.2,5.24,5.2,5.23,6400.0
2008-10-17 11:05:00,5.23,5.25,5.23,5.24,16400.0,5.23,5.25,5.23,5.24,16400.0
2008-10-17 11:10:00,5.24,5.24,5.2,5.2,12400.0,5.24,5.24,5.2,5.2,12400.0
2008-10-17 11:15:00,5.2,5.2,5.15,5.16,10800.0,5.2,5.2,5.15,5.16,10800.0
2008-10-17 11:20:00,5.16,5.16,5.13,5.16,15600.0,5.16,5.16,5.13,5.16,15600.0
2008-10-17 11:25:00,5.15,5.16,5.12,5.15,25600.0,5.15,5.16,5.12,5.15,25600.0
2008-10-17 11:30:00,5.15,5.18,5.15,5.17,7200.0,5.15,5.18,5.15,5.17,7200.0
2008-10-17 11:35:00,5.17,5.17,5.13,5.13,15600.0,5.17,5.17,5.13,5.13,15600.0
2008-10-17 11:40:00,5.15,5.16,5.14,5.16,5200.0,5.15,5.16,5.14,5.16,5200.0
2008-10-17 11:45:00,5.15,5.15,5.12,5.12,2400.0,5.15,5.15,5.12,5.12,2400.0
2008-10-17 11:50:00,5.13,5.13,5.12,5.12,6400.0,5.13,5.13,5.12,5.12,6400.0
2008-10-17 11:55:00,5.13,5.13,5.11,5.12,8000.0,5.13,5.13,5.11,5.12,8000.0
2008-10-17 12:00:00,5.11,5.13,5.11,5.13,6000.0,5.11,5.13,5.11,5.13,6000.0
2008-10-17 12:05:00,5.13,5.15,5.13,5.15,8800.0,5.13,5.15,5.13,5.15,8800.0
2008-10-17 12:10:00,5.15,5.18,5.15,5.17,10000.0,5.15,5.18,5.15,5.17,10000.0
2008-10-17 12:15:00,5.17,5.18,5.16,5.18,4800.0,5.17,5.18,5.16,5.18,4800.0
2008-10-17 12:20:00,5.19,5.24,5.19,5.22,19200.0,5.19,5.24,5.19,5.22,19200.0
2008-10-17 12:25:00,5.21,5.21,5.19,5.21,7600.0,5.21,5.21,5.19,5.21,7600.0
2008-10-17 12:30:00,5.21,5.21,5.2,5.21,13200.0,5.21,5.21,5.2,5.21,13200.0
2008-10-17 12:35:00,5.21,5.24,5.2,5.24,9200.0,5.21,5.24,5.2,5.24,9200.0
2008-10-17 12:40:00,5.24,5.27,5.24,5.24,15200.0,5.24,5.27,5.24,5.24,15200.0
2008-10-17 12:45:00,5.25,5.27,5.24,5.26,14000.0,5.25,5.27,5.24,5.26,14000.0
2008-10-17 12:50:00,5.25,5.27,5.25,5.27,14000.0,5.25,5.27,5.25,5.27,14000.0
2008-10-17 12:55:00,5.27,5.28,5.26,5.27,6400.0,5.27,5.28,5.26,5.27,6400.0
2008-10-17 13:00:00,5.27,5.32,5.27,5.31,17200.0,5.27,5.32,5.27,5.31,17200.0
2008-10-17 13:05:00,5.3,5.3,5.29,5.29,10800.0,5.3,5.3,5.29,5.29,10800.0
2008-10-17 13:10:00,5.28,5.31,5.28,5.31,12800.0,5.28,5.31,5.28,5.31,12800.0
2008-10-17 13:15:00,5.3,5.31,5.29,5.3,15200.0,5.3,5.31,5.29,5.3,15200.0
2008-10-17 13:20:00,5.29,5.37,5.29,5.35,19200.0,5.29,5.37,5.29,5.35,19200.0
2008-10-17 13:25:00,5.35,5.37,5.35,5.36,12800.0,5.35,5.37,5.35,5.36,12800.0
2008-10-17 13:30:00,5.37,5.38,5.36,5.37,21600.0,5.37,5.38,5.36,5.37,21600.0
2008-10-17 13:35:00,5.37,5.38,5.36,5.38,18000.0,5.37,5.38,5.36,5.38,18000.0
2008-10-17 13:40:00,5.39,5.39,5.34,5.34,21200.0,5.39,5.39,5.34,5.34,21200.0
2008-10-17 13:45:00,5.35,5.36,5.33,5.33,8800.0,5.35,5.36,5.33,5.33,8800.0
2008-10-17 13:50:00,5.34,5.37,5.32,5.32,17600.0,5.34,5.37,5.32,5.32,17600.0
2008-10-17 13:55:00,5.33,5.37,5.33,5.34,13200.0,5.33,5.37,5.33,5.34,13200.0
2008-10-17 14:00:00,5.34,5.4,5.34,5.39,20400.0,5.34,5.4,5.34,5.39,20400.0
2008-10-17 14:05:00,5.37,5.37,5.32,5.32,8400.0,5.37,5.37,5.32,5.32,8400.0
2008-10-17 14:10:00,5.33,5.33,5.3,5.3,13600.0,5.33,5.33,5.3,5.3,13600.0
2008-10-17 14:15:00,5.3,5.31,5.29,5.29,10000.0,5.3,5.31,5.29,5.29,10000.0
2008-10-17 14:20:00,5.28,5.29,5.27,5.27,12800.0,5.28,5.29,5.27,5.27,12800.0
2008-10-17 14:25:00,5.27,5.3,5.27,5.3,8000.0,5.27,5.3,5.27,5.3,8000.0
2008-10-17 14:30:00,5.3,5.31,5.3,5.31,14800.0,5.3,5.31,5.3,5.31,14800.0
2008-10-17 14:35:00,5.31,5.31,5.25,5.25,5600.0,5.31,5.31,5.25,5.25,5600.0
2008-10-17 14:40:00,5.25,5.25,5.21,5.22,17600.0,5.25,5.25,5.21,5.22,17600.0
2008-10-17 14:45:00,5.22,5.27,5.22,5.27,17600.0,5.22,5.27,5.22,5.27,17600.0
2008-10-17 14:50:00,5.26,5.26,5.21,5.23,11600.0,5.26,5.26,5.21,5.23,11600.0
2008-10-17 14:55:00,5.22,5.26,5.22,5.25,10000.0,5.22,5.26,5.22,5.25,10000.0
2008-10-17 15:00:00,5.24,5.3,5.23,5.23,27200.0,5.24,5.3,5.23,5.23,27200.0
2008-10-17 15:05:00,5.24,5.26,5.22,5.22,23200.0,5.24,5.26,5.22,5.22,23200.0
2008-10-17 15:10:00,5.23,5.23,5.17,5.18,28000.0,5.23,5.23,5.17,5.18,28000.0
2008-10-17 15:15:00,5.18,5.21,5.17,5.18,67600.0,5.18,5.21,5.17,5.18,67600.0
2008-10-17 15:20:00,5.17,5.17,5.12,5.17,32800.0,5.17,5.17,5.12,5.17,32800.0
2008-10-17 15:25:00,5.17,5.19,5.13,5.16,29600.0,5.17,5.19,5.13,5.16,29600.0
2008-10-17 15:30:00,5.16,5.21,5.14,5.16,24000.0,5.16,5.21,5.14,5.16,24000.0
2008-10-17 15:35:00,5.16,5.17,5.08,5.1,28400.0,5.16,5.17,5.08,5.1,28400.0
2008-10-17 15:40:00,5.12,5.18,5.11,5.17,26400.0,5.12,5.18,5.11,5.17,26400.0
2008-10-17 15:45:00,5.16,5.16,5.12,5.13,22800.0,5.16,5.16,5.12,5.13,22800.0
2008-10-17 15:50:00,5.13,5.15,5.12,5.14,33600.0,5.13,5.15,5.12,5.14,33600.0
2008-10-17 15:55:00,5.14,5.14,5.05,5.05,40800.0,5.14,5.14,5.05,5.05,40800.0
2008-10-20 09:30:00,5.16,5.16,4.99,5.09,31600.0,5.16,5.16,4.99,5.09,31600.0
2008-10-20 09:35:00,5.1,5.12,5.05,5.05,34400.0,5.1,5.12,5.05,5.05,34400.0
2008-10-20 09:40:00,5.04,5.05,4.97,4.99,16400.0,5.04,5.05,4.97,4.99,16400.0
2008-10-20 09:45:00,4.97,5.04,4.97,5.01,21600.0,4.97,5.04,4.97,5.01,21600.0
2008-10-20 09:50:00,5.02,5.06,5.02,5.05,20400.0,5.02,5.06,5.02,5.05,20400.0
2008-10-20 09:55:00,5.04,5.05,5.02,5.03,15600.0,5.04,5.05,5.02,5.03,15600.0
2008-10-20 10:00:00,5.04,5.09,5.03,5.07,19200.0,5.04,5.09,5.03,5.07,19200.0
2008-10-20 10:05:00,5.05,5.05,5.02,5.02,6800.0,5.05,5.05,5.02,5.02,6800.0
2008-10-20 10:10:00,5.03,5.03,4.95,4.97,15600.0,5.03,5.03,4.95,4.97,15600.0
2008-10-20 10:15:00,4.97,5.0,4.97,5.0,7200.0,4.97,5.0,4.97,5.0,7200.0
2008-10-20 10:20:00,5.0,5.0,4.97,4.98,10800.0,5.0,5.0,4.97,4.98,10800.0
2008-10-20 10:25:00,4.99,4.99,4.98,4.98,4000.0,4.99,4.99,4.98,4.98,4000.0
2008-10-20 10:30:00,4.99,5.01,4.99,5.01,7600.0,4.99,5.01,4.99,5.01,7600.0
2008-10-20 10:35:00,5.02,5.02,5.01,5.01,6000.0,5.02,5.02,5.01,5.01,6000.0
2008-10-20 10:40:00,5.02,5.03,4.98,4.98,9200.0,5.02,5.03,4.98,4.98,9200.0
2008-10-20 10:45:00,4.98,4.99,4.98,4.98,6400.0,4.98,4.99,4.98,4.98,6400.0
2008-10-20 10:50:00,5.0,5.01,4.96,4.96,10400.0,5.0,5.01,4.96,4.96,10400.0
2008-10-20 10:55:00,4.95,4.96,4.93,4.95,7600.0,4.95,4.96,4.93,4.95,7600.0
2008-10-20 11:00:00,4.95,4.95,4.91,4.91,11200.0,4.95,4.95,4.91,4.91,11200.0
2008-10-20 11:05:00,4.91,4.91,4.89,4.89,11200.0,4.91,4.91,4.89,4.89,11200.0
2008-10-20 11:10:00,4.89,4.9,4.86,4.86,22000.0,4.89,4.9,4.86,4.86,22000.0
2008-10-20 11:15:00,4.86,4.87,4.84,4.85,24000.0,4.86,4.87,4.84,4.85,24000.0
2008-10-20 11:20:00,4.85,4.87,4.85,4.87,14400.0,4.85,4.87,4.85,4.87,14400.0
2008-10-20 11:25:00,4.88,4.88,4.87,4.88,12400.0,4.88,4.88,4.87,4.88,12400.0
2008-10-20 11:30:00,4.89,4.91,4.88,4.89,18000.0,4.89,4.91,4.88,4.89,18000.0
2008-10-20 11:35:00,4.89,4.89,4.86,4.86,12000.0,4.89,4.89,4.86,4.86,12000.0
2008-10-20 11:40:00,4.85,4.87,4.85,4.86,9600.0,4.85,4.87,4.85,4.86,9600.0
2008-10-20 11:45:00,4.87,4.88,4.87,4.87,6800.0,4.87,4.88,4.87,4.87,6800.0
2008-10-20 11:50:00,4.86,4.88,4.86,4.88,12400.0,4.86,4.88,4.86,4.88,12400.0
2008-10-20 11:55:00,4.89,4.94,4.89,4.92,10800.0,4.89,4.94,4.89,4.92,10800.0
2008-10-20 12:00:00,4.92,4.93,4.92,4.92,1600.0,4.92,4.93,4.92,4.92,1600.0
2008-10-20 12:05:00,4.92,4.92,4.88,4.89,8000.0,4.92,4.92,4.88,4.89,8000.0
2008-10-20 12:10:00,4.89,4.9,4.88,4.88,6400.0,4.89,4.9,4.88,4.88,6400.0
2008-10-20 12:15:00,4.88,4.92,4.87,4.9,8000.0,4.88,4.92,4.87,4.9,8000.0
2008-10-20 12:20:00,4.9,4.9,4.87,4.88,12000.0,4.9,4.9,4.87,4.88,12000.0
2008-10-20 12:25:00,4.87,4.88,4.86,4.86,9600.0,4.87,4.88,4.86,4.86,9600.0
2008-10-20 12:30:00,4.87,4.91,4.87,4.9,8400.0,4.87,4.91,4.87,4.9,8400.0
2008-10-20 12:35:00,4.9,4.9,4.88,4.88,6000.0,4.9,4.9,4.88,4.88,6000.0
2008-10-20 12:40:00,4.87,4.88,4.86,4.87,24400.0,4.87,4.88,4.86,4.87,24400.0
2008-10-20 12:45:00,4.87,4.89,4.87,4.88,42800.0,4.87,4.89,4.87,4.88,42800.0
2008-10-20 12:50:00,4.88,4.9,4.88,4.88,11200.0,4.88,4.9,4.88,4.88,11200.0
2008-10-20 12:55:00,4.88,4.88,4.88,4.88,400.0,4.88,4.88,4.88,4.88,400.0
2008-10-20 13:00:00,4.88,4.89,4.85,4.87,12800.0,4.88,4.89,4.85,4.87,12800.0
2008-10-20 13:05:00,4.86,4.89,4.86,4.89,10000.0,4.86,4.89,4.86,4.89,10000.0
2008-10-20 13:10:00,4.89,4.9,4.89,4.9,4000.0,4.89,4.9,4.89,4.9,4000.0
2008-10-20 13:15:00,4.9,4.9,4.89,4.89,7600.0,4.9,4.9,4.89,4.89,7600.0
2008-10-20 13:20:00,4.9,4.9,4.89,4.89,2000.0,4.9,4.9,4.89,4.89,2000.0
2008-10-20 13:25:00,4.9,4.91,4.89,4.91,6000.0,4.9,4.91,4.89,4.91,6000.0
2008-10-20 13:30:00,4.91,4.94,4.91,4.93,9600.0,4.91,4.94,4.91,4.93,9600.0
2008-10-20 13:35:00,4.93,4.94,4.91,4.91,6000.0,4.93,4.94,4.91,4.91,6000.0
2008-10-20 13:40:00,4.93,4.93,4.92,4.93,22000.0,4.93,4.93,4.92,4.93,22000.0
2008-10-20 13:45:00,4.93,4.94,4.92,4.93,11600.0,4.93,4.94,4.92,4.93,11600.0
2008-10-20 13:50:00,4.93,4.95,4.93,4.94,45600.0,4.93,4.95,4.93,4.94,45600.0
2008-10-20 13:55:00,4.94,4.95,4.93,4.93,12000.0,4.94,4.95,4.93,4.93,12000.0
2008-10-20 14:00:00,4.93,4.94,4.92,4.94,10000.0,4.93,4.94,4.92,4.94,10000.0
2008-10-20 14:05:00,4.94,4.98,4.94,4.96,14000.0,4.94,4.98,4.94,4.96,14000.0
2008-10-20 14:10:00,4.97,4.97,4.93,4.93,36400.0,4.97,4.97,4.93,4.93,36400.0
2008-10-20 14:15:00,4.93,4.93,4.92,4.92,1600.0,4.93,4.93,4.92,4.92,1600.0
2008-10-20 14:20:00,4.93,4.93,4.92,4.92,4400.0,4.93,4.93,4.92,4.92,4400.0
2008-10-20 14:25:00,4.92,4.92,4.9,4.91,4800.0,4.92,4.92,4.9,4.91,4800.0
2008-10-20 14:30:00,4.91,4.91,4.88,4.91,24400.0,4.91,4.91,4.88,4.91,24400.0
2008-10-20 14:35:00,4.91,4.93,4.91,4.93,4000.0,4.91,4.93,4.91,4.93,4000.0
2008-10-20 14:40:00,4.93,4.98,4.93,4.98,7200.0,4.93,4.98,4.93,4.98,7200.0
2008-10-20 14:45:00,4.97,4.97,4.95,4.95,4400.0,4.97,4.97,4.95,4.95,4400.0
2008-10-20 14:50:00,4.95,4.95,4.9,4.91,14800.0,4.95,4.95,4.9,4.91,14800.0
2008-10-20 14:55:00,4.91,4.92,4.9,4.92,7600.0,4.91,4.92,4.9,4.92,7600.0
2008-10-20 15:00:00,4.93,4.93,4.91,4.92,11600.0,4.93,4.93,4.91,4.92,11600.0
2008-10-20 15:05:00,4.92,4.92,4.88,4.91,6800.0,4.92,4.92,4.88,4.91,6800.0
2008-10-20 15:10:00,4.91,4.93,4.91,4.92,15200.0,4.91,4.93,4.91,4.92,15200.0
2008-10-20 15:15:00,4.92,4.93,4.91,4.92,7600.0,4.92,4.93,4.91,4.92,7600.0
2008-10-20 15:20:00,4.93,4.93,4.9,4.91,13600.0,4.93,4.93,4.9,4.91,13600.0
2008-10-20 15:25:00,4.91,4.91,4.9,4.9,11600.0,4.91,4.91,4.9,4.9,11600.0
2008-10-20 15:30:00,4.9,4.93,4.89,4.93,22400.0,4.9,4.93,4.89,4.93,22400.0
2008-10-20 15:35:00,4.93,4.93,4.91,4.93,26400.0,4.93,4.93,4.91,4.93,26400.0
2008-10-20 15:40:00,4.93,4.93,4.91,4.91,21600.0,4.93,4.93,4.91,4.91,21600.0
2008-10-20 15:45:00,4.91,4.93,4.91,4.92,10400.0,4.91,4.93,4.91,4.92,10400.0
2008-10-20 15:50:00,4.93,4.95,4.93,4.95,66400.0,4.93,4.95,4.93,4.95,66400.0
2008-10-20 15:55:00,4.94,5.0,4.94,5.0,80400.0,4.94,5.0,4.94,5.0,80400.0
2008-10-21 09:30:00,4.93,4.95,4.93,4.93,16800.0,4.93,4.95,4.93,4.93,16800.0
2008-10-21 09:35:00,4.93,4.93,4.88,4.88,6800.0,4.93,4.93,4.88,4.88,6800.0
2008-10-21 09:40:00,4.89,4.91,4.89,4.9,22400.0,4.89,4.91,4.89,4.9,22400.0
2008-10-21 09:45:00,4.91,4.93,4.89,4.93,17200.0,4.91,4.93,4.89,4.93,17200.0
2008-10-21 09:50:00,4.93,4.94,4.92,4.94,15200.0,4.93,4.94,4.92,4.94,15200.0
2008-10-21 09:55:00,4.94,5.0,4.94,4.97,21600.0,4.94,5.0,4.94,4.97,21600.0
2008-10-21 10:00:00,4.97,4.98,4.95,4.98,17600.0,4.97,4.98,4.95,4.98,17600.0
2008-10-21 10:05:00,4.98,5.01,4.98,4.99,13600.0,4.98,5.01,4.98,4.99,13600.0
2008-10-21 10:10:00,4.98,4.99,4.95,4.95,9200.0,4.98,4.99,4.95,4.95,9200.0
2008-10-21 10:15:00,4.97,4.98,4.97,4.98,12800.0,4.97,4.98,4.97,4.98,12800.0
2008-10-21 10:20:00,4.98,4.99,4.97,4.99,6800.0,4.98,4.99,4.97,4.99,6800.0
2008-10-21 10:25:00,5.0,5.0,4.96,4.97,24400.0,5.0,5.0,4.96,4.97,24400.0
2008-10-21 10:30:00,4.97,4.97,4.91,4.94,48000.0,4.97,4.97,4.91,4.94,48000.0
2008-10-21 10:35:00,4.94,4.95,4.93,4.95,6400.0,4.94,4.95,4.93,4.95,6400.0
2008-10-21 10:40:00,4.95,4.97,4.95,4.96,8000.0,4.95,4.97,4.95,4.96,8000.0
2008-10-21 10:45:00,4.95,4.95,4.95,4.95,2800.0,4.95,4.95,4.95,4.95,2800.0
2008-10-21 10:50:00,4.95,4.96,4.91,4.93,10800.0,4.95,4.96,4.91,4.93,10800.0
2008-10-21 10:55:00,4.93,4.94,4.92,4.93,15600.0,4.93,4.94,4.92,4.93,15600.0
2008-10-21 11:00:00,4.92,4.93,4.91,4.93,70800.0,4.92,4.93,4.91,4.93,70800.0
2008-10-21 11:05:00,4.93,4.93,4.9,4.93,12800.0,4.93,4.93,4.9,4.93,12800.0
2008-10-21 11:10:00,4.92,4.93,4.91,4.93,4400.0,4.92,4.93,4.91,4.93,4400.0
2008-10-21 11:15:00,4.92,4.93,4.92,4.93,4400.0,4.92,4.93,4.92,4.93,4400.0
2008-10-21 11:20:00,4.93,4.93,4.92,4.93,24800.0,4.93,4.93,4.92,4.93,24800.0
2008-10-21 11:25:00,4.93,4.93,4.93,4.93,9200.0,4.93,4.93,4.93,4.93,9200.0
2008-10-21 11:30:00,4.93,4.95,4.93,4.95,5200.0,4.93,4.95,4.93,4.95,5200.0
2008-10-21 11:35:00,4.94,4.96,4.94,4.95,4800.0,4.94,4.96,4.94,4.95,4800.0
2008-10-21 11:40:00,4.95,4.96,4.94,4.94,11600.0,4.95,4.96,4.94,4.94,11600.0
2008-10-21 11:45:00,4.93,4.93,4.89,4.9,11600.0,4.93,4.93,4.89,4.9,11600.0
2008-10-21 11:50:00,4.89,4.92,4.88,4.92,16800.0,4.89,4.92,4.88,4.92,16800.0
2008-10-21 11:55:00,4.92,4.93,4.84,4.87,21200.0,4.92,4.93,4.84,4.87,21200.0
2008-10-21 12:00:00,4.86,4.9,4.84,4.89,10400.0,4.86,4.9,4.84,4.89,10400.0
2008-10-21 12:05:00,4.89,4.89,4.88,4.88,3200.0,4.89,4.89,4.88,4.88,3200.0
2008-10-21 12:10:00,4.88,4.89,4.88,4.88,6800.0,4.88,4.89,4.88,4.88,6800.0
2008-10-21 12:15:00,4.88,4.88,4.84,4.85,5600.0,4.88,4.88,4.84,4.85,5600.0
2008-10-21 12:20:00,4.87,4.91,4.85,4.9,8000.0,4.87,4.91,4.85,4.9,8000.0
2008-10-21 12:25:00,4.9,4.9,4.89,4.89,6000.0,4.9,4.9,4.89,4.89,6000.0
2008-10-21 12:30:00,4.9,4.91,4.89,4.91,2400.0,4.9,4.91,4.89,4.91,2400.0
2008-10-21 12:35:00,4.91,4.93,4.91,4.92,3200.0,4.91,4.93,4.91,4.92,3200.0
2008-10-21 12:40:00,4.92,4.92,4.9,4.92,4000.0,4.92,4.92,4.9,4.92,4000.0
2008-10-21 12:45:00,4.92,4.92,4.88,4.89,6400.0,4.92,4.92,4.88,4.89,6400.0
2008-10-21 12:50:00,4.9,4.91,4.87,4.89,11600.0,4.9,4.91,4.87,4.89,11600.0
2008-10-21 12:55:00,4.9,4.91,4.89,4.89,8000.0,4.9,4.91,4.89,4.89,8000.0
2008-10-21 13:00:00,4.9,4.91,4.9,4.91,5200.0,4.9,4.91,4.9,4.91,5200.0
2008-10-21 13:05:00,4.91,4.92,4.9,4.92,4800.0,4.91,4.92,4.9,4.92,4800.0
2008-10-21 13:10:00,4.92,4.92,4.92,4.92,3600.0,4.92,4.92,4.92,4.92,3600.0
2008-10-21 13:15:00,4.92,4.95,4.92,4.95,5200.0,4.92,4.95,4.92,4.95,5200.0
2008-10-21 13:20:00,4.95,4.98,4.95,4.97,7600.0,4.95,4.98,4.95,4.97,7600.0
2008-10-21 13:25:00,4.96,4.99,4.96,4.98,9600.0,4.96,4.99,4.96,4.98,9600.0
2008-10-21 13:30:00,4.98,4.98,4.96,4.96,13600.0,4.98,4.98,4.96,4.96,13600.0
2008-10-21 13:35:00,4.96,4.96,4.92,4.93,34000.0,4.96,4.96,4.92,4.93,34000.0
2008-10-21 13:40:00,4.94,4.95,4.93,4.93,17200.0,4.94,4.95,4.93,4.93,17200.0
2008-10-21 13:45:00,4.91,4.92,4.9,4.91,13600.0,4.91,4.92,4.9,4.91,13600.0
2008-10-21 13:50:00,4.92,4.92,4.91,4.91,5200.0,4.92,4.92,4.91,4.91,5200.0
2008-10-21 13:55:00,4.91,4.91,4.9,4.91,4800.0,4.91,4.91,4.9,4.91,4800.0
2008-10-21 14:00:00,4.91,4.93,4.91,4.93,15600.0,4.91,4.93,4.91,4.93,15600.0
2008-10-21 14:05:00,4.93,4.93,4.92,4.92,11200.0,4.93,4.93,4.92,4.92,11200.0
2008-10-21 14:10:00,4.92,4.93,4.92,4.92,17600.0,4.92,4.93,4.92,4.92,17600.0
2008-10-21 14:15:00,4.92,4.93,4.92,4.93,25600.0,4.92,4.93,4.92,4.93,25600.0
2008-10-21 14:20:00,4.93,4.94,4.93,4.93,22400.0,4.93,4.94,4.93,4.93,22400.0
2008-10-21 14:25:00,4.93,4.94,4.93,4.94,6800.0,4.93,4.94,4.93,4.94,6800.0
2008-10-21 14:30:00,4.94,4.94,4.94,4.94,6400.0,4.94,4.94,4.94,4.94,6400.0
2008-10-21 14:35:00,4.93,4.93,4.92,4.93,24000.0,4.93,4.93,4.92,4.93,24000.0
2008-10-21 14:40:00,4.93,4.95,4.93,4.93,65200.0,4.93,4.95,4.93,4.93,65200.0
2008-10-21 14:45:00,4.94,4.95,4.93,4.94,10800.0,4.94,4.95,4.93,4.94,10800.0
2008-10-21 14:50:00,4.94,4.94,4.92,4.93,10400.0,4.94,4.94,4.92,4.93,10400.0
2008-10-21 14:55:00,4.93,4.95,4.93,4.95,6400.0,4.93,4.95,4.93,4.95,6400.0
2008-10-21 15:00:00,4.96,4.98,4.93,4.96,22000.0,4.96,4.98,4.93,4.96,22000.0
2008-10-21 15:05:00,4.96,4.96,4.94,4.94,10000.0,4.96,4.96,4.94,4.94,10000.0
2008-10-21 15:10:00,4.94,4.95,4.93,4.95,14400.0,4.94,4.95,4.93,4.95,14400.0
2008-10-21 15:15:00,4.95,4.95,4.93,4.93,11600.0,4.95,4.95,4.93,4.93,11600.0
2008-10-21 15:20:00,4.92,4.92,4.9,4.92,32000.0,4.92,4.92,4.9,4.92,32000.0
2008-10-21 15:25:00,4.92,4.94,4.92,4.93,26800.0,4.92,4.94,4.92,4.93,26800.0
2008-10-21 15:30:00,4.93,4.94,4.91,4.91,20800.0,4.93,4.94,4.91,4.91,20800.0
2008-10-21 15:35:00,4.91,4.95,4.91,4.95,20800.0,4.91,4.95,4.91,4.95,20800.0
2008-10-21 15:40:00,4.94,4.95,4.92,4.92,16000.0,4.94,4.95,4.92,4.92,16000.0
2008-10-21 15:45:00,4.91,4.92,4.87,4.87,42400.0,4.91,4.92,4.87,4.87,42400.0
2008-10-21 15:50:00,4.88,4.92,4.88,4.92,15200.0,4.88,4.92,4.88,4.92,15200.0
2008-10-21 15:55:00,4.92,4.92,4.87,4.87,42400.0,4.92,4.92,4.87,4.87,42400.0
2008-10-22 09:30:00,4.69,4.74,4.61,4.74,5600.0,4.69,4.74,4.61,4.74,5600.0
2008-10-22 09:35:00,4.66,4.66,4.57,4.57,55200.0,4.66,4.66,4.57,4.57,55200.0
2008-10-22 09:40:00,4.62,4.65,4.61,4.65,8400.0,4.62,4.65,4.61,4.65,8400.0
2008-10-22 09:45:00,4.65,4.68,4.65,4.67,10400.0,4.65,4.68,4.65,4.67,10400.0
2008-10-22 09:50:00,4.68,4.68,4.62,4.63,8800.0,4.68,4.68,4.62,4.63,8800.0
2008-10-22 09:55:00,4.64,4.65,4.64,4.64,7200.0,4.64,4.65,4.64,4.64,7200.0
2008-10-22 10:00:00,4.63,4.63,4.59,4.6,18800.0,4.63,4.63,4.59,4.6,18800.0
2008-10-22 10:05:00,4.6,4.6,4.58,4.59,22800.0,4.6,4.6,4.58,4.59,22800.0
2008-10-22 10:10:00,4.59,4.6,4.59,4.6,7200.0,4.59,4.6,4.59,4.6,7200.0
2008-10-22 10:15:00,4.61,4.62,4.61,4.62,6400.0,4.61,4.62,4.61,4.62,6400.0
2008-10-22 10:20:00,4.63,4.64,4.62,4.63,11600.0,4.63,4.64,4.62,4.63,11600.0
2008-10-22 10:25:00,4.64,4.65,4.63,4.65,8400.0,4.64,4.65,4.63,4.65,8400.0
2008-10-22 10:30:00,4.65,4.65,4.65,4.65,5600.0,4.65,4.65,4.65,4.65,5600.0
2008-10-22 10:35:00,4.65,4.69,4.63,4.68,17200.0,4.65,4.69,4.63,4.68,17200.0
2008-10-22 10:40:00,4.71,4.73,4.71,4.72,20800.0,4.71,4.73,4.71,4.72,20800.0
2008-10-22 10:45:00,4.72,4.76,4.72,4.76,25600.0,4.72,4.76,4.72,4.76,25600.0
2008-10-22 10:50:00,4.76,4.77,4.73,4.76,18400.0,4.76,4.77,4.73,4.76,18400.0
2008-10-22 10:55:00,4.77,4.77,4.67,4.68,26400.0,4.77,4.77,4.67,4.68,26400.0
2008-10-22 11:00:00,4.68,4.69,4.66,4.66,6000.0,4.68,4.69,4.66,4.66,6000.0
2008-10-22 11:05:00,4.66,4.66,4.61,4.63,19200.0,4.66,4.66,4.61,4.63,19200.0
2008-10-22 11:10:00,4.63,4.65,4.63,4.65,12000.0,4.63,4.65,4.63,4.65,12000.0
2008-10-22 11:15:00,4.65,4.66,4.63,4.66,22000.0,4.65,4.66,4.63,4.66,22000.0
2008-10-22 11:20:00,4.66,4.67,4.65,4.66,16400.0,4.66,4.67,4.65,4.66,16400.0
2008-10-22 11:25:00,4.66,4.66,4.63,4.65,28400.0,4.66,4.66,4.63,4.65,28400.0
2008-10-22 11:30:00,4.65,4.67,4.65,4.67,6800.0,4.65,4.67,4.65,4.67,6800.0
2008-10-22 11:35:00,4.67,4.69,4.63,4.69,22800.0,4.67,4.69,4.63,4.69,22800.0
2008-10-22 11:40:00,4.69,4.73,4.68,4.73,30800.0,4.69,4.73,4.68,4.73,30800.0
2008-10-22 11:45:00,4.73,4.75,4.73,4.75,78800.0,4.73,4.75,4.73,4.75,78800.0
2008-10-22 11:50:00,4.74,4.76,4.74,4.76,52800.0,4.74,4.76,4.74,4.76,52800.0
2008-10-22 11:55:00,4.75,4.78,4.74,4.75,13600.0,4.75,4.78,4.74,4.75,13600.0
2008-10-22 12:00:00,4.75,4.78,4.74,4.77,16400.0,4.75,4.78,4.74,4.77,16400.0
2008-10-22 12:05:00,4.76,4.76,4.75,4.76,10800.0,4.76,4.76,4.75,4.76,10800.0
2008-10-22 12:10:00,4.75,4.77,4.74,4.76,23600.0,4.75,4.77,4.74,4.76,23600.0
2008-10-22 12:15:00,4.77,4.79,4.77,4.78,3200.0,4.77,4.79,4.77,4.78,3200.0
2008-10-22 12:20:00,4.77,4.78,4.76,4.77,14800.0,4.77,4.78,4.76,4.77,14800.0
2008-10-22 12:25:00,4.77,4.78,4.76,4.77,7200.0,4.77,4.78,4.76,4.77,7200.0
2008-10-22 12:30:00,4.77,4.77,4.77,4.77,6400.0,4.77,4.77,4.77,4.77,6400.0
2008-10-22 12:35:00,4.77,4.77,4.76,4.77,8400.0,4.77,4.77,4.76,4.77,8400.0
2008-10-22 12:40:00,4.77,4.77,4.77,4.77,5600.0,4.77,4.77,4.77,4.77,5600.0
2008-10-22 12:45:00,4.77,4.77,4.74,4.75,57200.0,4.77,4.77,4.74,4.75,57200.0
2008-10-22 12:50:00,4.74,4.76,4.74,4.76,10800.0,4.74,4.76,4.74,4.76,10800.0
2008-10-22 12:55:00,4.76,4.77,4.75,4.76,10000.0,4.76,4.77,4.75,4.76,10000.0
2008-10-22 13:00:00,4.75,4.76,4.74,4.75,12800.0,4.75,4.76,4.74,4.75,12800.0
2008-10-22 13:05:00,4.76,4.76,4.75,4.76,9600.0,4.76,4.76,4.75,4.76,9600.0
2008-10-22 13:10:00,4.76,4.77,4.75,4.76,11200.0,4.76,4.77,4.75,4.76,11200.0
2008-10-22 13:15:00,4.77,4.77,4.75,4.77,11200.0,4.77,4.77,4.75,4.77,11200.0
2008-10-22 13:20:00,4.77,4.77,4.76,4.76,6400.0,4.77,4.77,4.76,4.76,6400.0
2008-10-22 13:25:00,4.75,4.79,4.75,4.79,30400.0,4.75,4.79,4.75,4.79,30400.0
2008-10-22 13:30:00,4.79,4.8,4.77,4.78,12800.0,4.79,4.8,4.77,4.78,12800.0
2008-10-22 13:35:00,4.77,4.77,4.75,4.75,34800.0,4.77,4.77,4.75,4.75,34800.0
2008-10-22 13:40:00,4.75,4.76,4.74,4.75,25200.0,4.75,4.76,4.74,4.75,25200.0
2008-10-22 13:45:00,4.75,4.76,4.74,4.74,49600.0,4.75,4.76,4.74,4.74,49600.0
2008-10-22 13:50:00,4.75,4.76,4.71,4.75,49600.0,4.75,4.76,4.71,4.75,49600.0
2008-10-22 13:55:00,4.75,4.75,4.74,4.74,9600.0,4.75,4.75,4.74,4.74,9600.0
2008-10-22 14:00:00,4.74,4.74,4.74,4.74,4800.0,4.74,4.74,4.74,4.74,4800.0
2008-10-22 14:05:00,4.74,4.74,4.71,4.71,7200.0,4.74,4.74,4.71,4.71,7200.0
2008-10-22 14:10:00,4.71,4.71,4.68,4.68,9600.0,4.71,4.71,4.68,4.68,9600.0
2008-10-22 14:15:00,4.69,4.69,4.68,4.69,1200.0,4.69,4.69,4.68,4.69,1200.0
2008-10-22 14:20:00,4.7,4.72,4.7,4.72,3600.0,4.7,4.72,4.7,4.72,3600.0
2008-10-22 14:25:00,4.72,4.72,4.68,4.7,15600.0,4.72,4.72,4.68,4.7,15600.0
2008-10-22 14:30:00,4.7,4.7,4.67,4.68,4400.0,4.7,4.7,4.67,4.68,4400.0
2008-10-22 14:35:00,4.68,4.69,4.68,4.68,6800.0,4.68,4.69,4.68,4.68,6800.0
2008-10-22 14:40:00,4.68,4.68,4.65,4.67,11200.0,4.68,4.68,4.65,4.67,11200.0
2008-10-22 14:45:00,4.68,4.71,4.68,4.69,10800.0,4.68,4.71,4.68,4.69,10800.0
2008-10-22 14:50:00,4.69,4.69,4.66,4.66,12000.0,4.69,4.69,4.66,4.66,12000.0
2008-10-22 14:55:00,4.65,4.68,4.63,4.68,34800.0,4.65,4.68,4.63,4.68,34800.0
2008-10-22 15:00:00,4.68,4.69,4.67,4.69,19200.0,4.68,4.69,4.67,4.69,19200.0
2008-10-22 15:05:00,4.69,4.69,4.66,4.66,15600.0,4.69,4.69,4.66,4.66,15600.0
2008-10-22 15:10:00,4.67,4.69,4.63,4.64,20000.0,4.67,4.69,4.63,4.64,20000.0
2008-10-22 15:15:00,4.64,4.64,4.62,4.63,15200.0,4.64,4.64,4.62,4.63,15200.0
2008-10-22 15:20:00,4.63,4.66,4.63,4.66,25600.0,4.63,4.66,4.63,4.66,25600.0
2008-10-22 15:25:00,4.67,4.68,4.62,4.62,42000.0,4.67,4.68,4.62,4.62,42000.0
2008-10-22 15:30:00,4.62,4.63,4.62,4.63,35600.0,4.62,4.63,4.62,4.63,35600.0
2008-10-22 15:35:00,4.63,4.64,4.62,4.63,25600.0,4.63,4.64,4.62,4.63,25600.0
2008-10-22 15:40:00,4.62,4.67,4.61,4.63,82400.0,4.62,4.67,4.61,4.63,82400.0
2008-10-22 15:45:00,4.63,4.7,4.62,4.68,44400.0,4.63,4.7,4.62,4.68,44400.0
2008-10-22 15:50:00,4.68,4.73,4.66,4.72,102800.0,4.68,4.73,4.66,4.72,102800.0
2008-10-22 15:55:00,4.72,4.76,4.71,4.75,142400.0,4.72,4.76,4.71,4.75,142400.0
2008-10-23 09:30:00,4.7,4.76,4.7,4.75,16400.0,4.7,4.76,4.7,4.75,16400.0
2008-10-23 09:35:00,4.79,4.79,4.7,4.71,33600.0,4.79,4.79,4.7,4.71,33600.0
2008-10-23 09:40:00,4.71,4.76,4.7,4.7,26000.0,4.71,4.76,4.7,4.7,26000.0
2008-10-23 09:45:00,4.69,4.71,4.67,4.7,26800.0,4.69,4.71,4.67,4.7,26800.0
2008-10-23 09:50:00,4.7,4.7,4.66,4.7,15600.0,4.7,4.7,4.66,4.7,15600.0
2008-10-23 09:55:00,4.7,4.74,4.69,4.74,13200.0,4.7,4.74,4.69,4.74,13200.0
2008-10-23 10:00:00,4.77,4.78,4.74,4.76,9200.0,4.77,4.78,4.74,4.76,9200.0
2008-10-23 10:05:00,4.77,4.82,4.77,4.79,16800.0,4.77,4.82,4.77,4.79,16800.0
2008-10-23 10:10:00,4.79,4.81,4.79,4.8,16400.0,4.79,4.81,4.79,4.8,16400.0
2008-10-23 10:15:00,4.8,4.8,4.78,4.79,5600.0,4.8,4.8,4.78,4.79,5600.0
2008-10-23 10:20:00,4.81,4.85,4.8,4.85,6400.0,4.81,4.85,4.8,4.85,6400.0
2008-10-23 10:25:00,4.84,4.84,4.76,4.78,8800.0,4.84,4.84,4.76,4.78,8800.0
2008-10-23 10:30:00,4.8,4.81,4.79,4.81,10800.0,4.8,4.81,4.79,4.81,10800.0
2008-10-23 10:35:00,4.81,4.81,4.76,4.76,12000.0,4.81,4.81,4.76,4.76,12000.0
2008-10-23 10:40:00,4.77,4.81,4.77,4.8,26800.0,4.77,4.81,4.77,4.8,26800.0
2008-10-23 10:45:00,4.8,4.81,4.78,4.79,5600.0,4.8,4.81,4.78,4.79,5600.0
2008-10-23 10:50:00,4.77,4.78,4.77,4.78,9600.0,4.77,4.78,4.77,4.78,9600.0
2008-10-23 10:55:00,4.79,4.82,4.79,4.81,18400.0,4.79,4.82,4.79,4.81,18400.0
2008-10-23 11:00:00,4.83,4.84,4.77,4.77,23200.0,4.83,4.84,4.77,4.77,23200.0
2008-10-23 11:05:00,4.78,4.8,4.78,4.8,20400.0,4.78,4.8,4.78,4.8,20400.0
2008-10-23 11:10:00,4.8,4.83,4.8,4.81,4400.0,4.8,4.83,4.8,4.81,4400.0
2008-10-23 11:15:00,4.81,4.82,4.78,4.79,5600.0,4.81,4.82,4.78,4.79,5600.0
2008-10-23 11:20:00,4.79,4.79,4.78,4.78,2000.0,4.79,4.79,4.78,4.78,2000.0
2008-10-23 11:25:00,4.78,4.78,4.76,4.76,2000.0,4.78,4.78,4.76,4.76,2000.0
2008-10-23 11:30:00,4.76,4.77,4.76,4.77,2800.0,4.76,4.77,4.76,4.77,2800.0
2008-10-23 11:35:00,4.77,4.8,4.77,4.8,10800.0,4.77,4.8,4.77,4.8,10800.0
2008-10-23 11:40:00,4.79,4.79,4.76,4.76,5200.0,4.79,4.79,4.76,4.76,5200.0
2008-10-23 11:45:00,4.76,4.76,4.76,4.76,3600.0,4.76,4.76,4.76,4.76,3600.0
2008-10-23 11:50:00,4.76,4.78,4.76,4.77,8800.0,4.76,4.78,4.76,4.77,8800.0
2008-10-23 11:55:00,4.77,4.77,4.77,4.77,1200.0,4.77,4.77,4.77,4.77,1200.0
2008-10-23 12:00:00,4.77,4.77,4.75,4.75,13600.0,4.77,4.77,4.75,4.75,13600.0
2008-10-23 12:05:00,4.75,4.75,4.74,4.75,26400.0,4.75,4.75,4.74,4.75,26400.0
2008-10-23 12:10:00,4.75,4.75,4.75,4.75,2000.0,4.75,4.75,4.75,4.75,2000.0
2008-10-23 12:15:00,4.75,4.76,4.73,4.73,28400.0,4.75,4.76,4.73,4.73,28400.0
2008-10-23 12:20:00,4.72,4.76,4.72,4.73,45200.0,4.72,4.76,4.72,4.73,45200.0
2008-10-23 12:25:00,4.73,4.74,4.7,4.71,68000.0,4.73,4.74,4.7,4.71,68000.0
2008-10-23 12:30:00,4.71,4.72,4.7,4.71,14400.0,4.71,4.72,4.7,4.71,14400.0
2008-10-23 12:35:00,4.72,4.73,4.7,4.71,25200.0,4.72,4.73,4.7,4.71,25200.0
2008-10-23 12:40:00,4.7,4.71,4.69,4.71,10800.0,4.7,4.71,4.69,4.71,10800.0
2008-10-23 12:45:00,4.71,4.75,4.71,4.74,16800.0,4.71,4.75,4.71,4.74,16800.0
2008-10-23 12:50:00,4.74,4.76,4.74,4.74,14800.0,4.74,4.76,4.74,4.74,14800.0
2008-10-23 12:55:00,4.74,4.75,4.7,4.71,40000.0,4.74,4.75,4.7,4.71,40000.0
2008-10-23 13:00:00,4.7,4.71,4.65,4.66,20400.0,4.7,4.71,4.65,4.66,20400.0
2008-10-23 13:05:00,4.65,4.65,4.6,4.64,22800.0,4.65,4.65,4.6,4.64,22800.0
2008-10-23 13:10:00,4.64,4.64,4.6,4.6,8400.0,4.64,4.64,4.6,4.6,8400.0
2008-10-23 13:15:00,4.61,4.62,4.61,4.62,19600.0,4.61,4.62,4.61,4.62,19600.0
2008-10-23 13:20:00,4.62,4.62,4.59,4.59,7200.0,4.62,4.62,4.59,4.59,7200.0
2008-10-23 13:25:00,4.58,4.59,4.58,4.58,19200.0,4.58,4.59,4.58,4.58,19200.0
2008-10-23 13:30:00,4.58,4.58,4.54,4.54,18800.0,4.58,4.58,4.54,4.54,18800.0
2008-10-23 13:35:00,4.53,4.6,4.53,4.6,9600.0,4.53,4.6,4.53,4.6,9600.0
2008-10-23 13:40:00,4.59,4.6,4.58,4.6,7200.0,4.59,4.6,4.58,4.6,7200.0
2008-10-23 13:45:00,4.6,4.61,4.59,4.61,17200.0,4.6,4.61,4.59,4.61,17200.0
2008-10-23 13:50:00,4.61,4.62,4.6,4.62,11200.0,4.61,4.62,4.6,4.62,11200.0
2008-10-23 13:55:00,4.64,4.64,4.63,4.63,23200.0,4.64,4.64,4.63,4.63,23200.0
2008-10-23 14:00:00,4.63,4.64,4.58,4.58,18400.0,4.63,4.64,4.58,4.58,18400.0
2008-10-23 14:05:00,4.58,4.6,4.58,4.58,6400.0,4.58,4.6,4.58,4.58,6400.0
2008-10-23 14:10:00,4.57,4.57,4.52,4.54,17200.0,4.57,4.57,4.52,4.54,17200.0
2008-10-23 14:15:00,4.54,4.56,4.54,4.54,23200.0,4.54,4.56,4.54,4.54,23200.0
2008-10-23 14:20:00,4.54,4.54,4.52,4.52,26400.0,4.54,4.54,4.52,4.52,26400.0
2008-10-23 14:25:00,4.52,4.52,4.49,4.5,134800.0,4.52,4.52,4.49,4.5,134800.0
2008-10-23 14:30:00,4.5,4.52,4.5,4.5,147600.0,4.5,4.52,4.5,4.5,147600.0
2008-10-23 14:35:00,4.5,4.53,4.48,4.5,41200.0,4.5,4.53,4.48,4.5,41200.0
2008-10-23 14:40:00,4.51,4.51,4.41,4.43,60000.0,4.51,4.51,4.41,4.43,60000.0
2008-10-23 14:45:00,4.43,4.5,4.37,4.38,55200.0,4.43,4.5,4.37,4.38,55200.0
2008-10-23 14:50:00,4.37,4.41,4.34,4.34,44400.0,4.37,4.41,4.34,4.34,44400.0
2008-10-23 14:55:00,4.34,4.38,4.33,4.38,20000.0,4.34,4.38,4.33,4.38,20000.0
2008-10-23 15:00:00,4.4,4.4,4.35,4.38,32800.0,4.4,4.4,4.35,4.38,32800.0
2008-10-23 15:05:00,4.38,4.42,4.37,4.41,56000.0,4.38,4.42,4.37,4.41,56000.0
2008-10-23 15:10:00,4.42,4.49,4.42,4.48,60000.0,4.42,4.49,4.42,4.48,60000.0
2008-10-23 15:15:00,4.47,4.47,4.42,4.43,47200.0,4.47,4.47,4.42,4.43,47200.0
2008-10-23 15:20:00,4.43,4.49,4.41,4.49,45600.0,4.43,4.49,4.41,4.49,45600.0
2008-10-23 15:25:00,4.48,4.48,4.44,4.44,40400.0,4.48,4.48,4.44,4.44,40400.0
2008-10-23 15:30:00,4.44,4.47,4.4,4.47,80000.0,4.44,4.47,4.4,4.47,80000.0
2008-10-23 15:35:00,4.47,4.51,4.47,4.5,93200.0,4.47,4.51,4.47,4.5,93200.0
2008-10-23 15:40:00,4.5,4.5,4.45,4.48,78000.0,4.5,4.5,4.45,4.48,78000.0
2008-10-23 15:45:00,4.48,4.49,4.45,4.46,73200.0,4.48,4.49,4.45,4.46,73200.0
2008-10-23 15:50:00,4.46,4.49,4.45,4.45,48400.0,4.46,4.49,4.45,4.45,48400.0
2008-10-23 15:55:00,4.43,4.52,4.43,4.5,162800.0,4.43,4.52,4.43,4.5,162800.0
2008-10-24 09:30:00,4.39,4.4,4.09,4.19,9600.0,4.39,4.4,4.09,4.19,9600.0
2008-10-24 09:35:00,4.22,4.36,4.21,4.35,25600.0,4.22,4.36,4.21,4.35,25600.0
2008-10-24 09:40:00,4.35,4.36,4.27,4.27,20400.0,4.35,4.36,4.27,4.27,20400.0
2008-10-24 09:45:00,4.26,4.3,4.24,4.3,14000.0,4.26,4.3,4.24,4.3,14000.0
2008-10-24 09:50:00,4.31,4.36,4.3,4.34,15200.0,4.31,4.36,4.3,4.34,15200.0
2008-10-24 09:55:00,4.33,4.39,4.33,4.38,13600.0,4.33,4.39,4.33,4.38,13600.0
2008-10-24 10:00:00,4.37,4.39,4.35,4.35,15600.0,4.37,4.39,4.35,4.35,15600.0
2008-10-24 10:05:00,4.36,4.37,4.35,4.36,21200.0,4.36,4.37,4.35,4.36,21200.0
2008-10-24 10:10:00,4.36,4.38,4.35,4.38,8800.0,4.36,4.38,4.35,4.38,8800.0
2008-10-24 10:15:00,4.38,4.4,4.36,4.4,31600.0,4.38,4.4,4.36,4.4,31600.0
2008-10-24 10:20:00,4.41,4.42,4.39,4.4,22000.0,4.41,4.42,4.39,4.4,22000.0
2008-10-24 10:25:00,4.41,4.43,4.38,4.43,15200.0,4.41,4.43,4.38,4.43,15200.0
2008-10-24 10:30:00,4.43,4.43,4.42,4.43,25200.0,4.43,4.43,4.42,4.43,25200.0
2008-10-24 10:35:00,4.43,4.43,4.37,4.39,17200.0,4.43,4.43,4.37,4.39,17200.0
2008-10-24 10:40:00,4.4,4.4,4.37,4.39,11600.0,4.4,4.4,4.37,4.39,11600.0
2008-10-24 10:45:00,4.42,4.43,4.37,4.38,12400.0,4.42,4.43,4.37,4.38,12400.0
2008-10-24 10:50:00,4.39,4.41,4.39,4.4,11600.0,4.39,4.41,4.39,4.4,11600.0
2008-10-24 10:55:00,4.4,4.41,4.38,4.41,21200.0,4.4,4.41,4.38,4.41,21200.0
2008-10-24 11:00:00,4.41,4.43,4.4,4.4,10800.0,4.41,4.43,4.4,4.4,10800.0
2008-10-24 11:05:00,4.4,4.4,4.36,4.37,14800.0,4.4,4.4,4.36,4.37,14800.0
2008-10-24 11:10:00,4.36,4.37,4.36,4.37,13200.0,4.36,4.37,4.36,4.37,13200.0
2008-10-24 11:15:00,4.38,4.4,4.36,4.4,23600.0,4.38,4.4,4.36,4.4,23600.0
2008-10-24 11:20:00,4.4,4.43,4.37,4.39,33200.0,4.4,4.43,4.37,4.39,33200.0
2008-10-24 11:25:00,4.39,4.4,4.39,4.39,7200.0,4.39,4.4,4.39,4.39,7200.0
2008-10-24 11:30:00,4.4,4.4,4.37,4.38,11200.0,4.4,4.4,4.37,4.38,11200.0
2008-10-24 11:35:00,4.38,4.44,4.38,4.44,12800.0,4.38,4.44,4.38,4.44,12800.0
2008-10-24 11:40:00,4.44,4.45,4.42,4.44,12800.0,4.44,4.45,4.42,4.44,12800.0
2008-10-24 11:45:00,4.45,4.46,4.43,4.44,13200.0,4.45,4.46,4.43,4.44,13200.0
2008-10-24 11:50:00,4.44,4.44,4.42,4.42,5600.0,4.44,4.44,4.42,4.42,5600.0
2008-10-24 11:55:00,4.41,4.42,4.4,4.42,8000.0,4.41,4.42,4.4,4.42,8000.0
2008-10-24 12:00:00,4.42,4.42,4.4,4.41,14800.0,4.42,4.42,4.4,4.41,14800.0
2008-10-24 12:05:00,4.43,4.44,4.43,4.44,6800.0,4.43,4.44,4.43,4.44,6800.0
2008-10-24 12:10:00,4.44,4.45,4.43,4.45,8800.0,4.44,4.45,4.43,4.45,8800.0
2008-10-24 12:15:00,4.45,4.45,4.42,4.43,6800.0,4.45,4.45,4.42,4.43,6800.0
2008-10-24 12:20:00,4.42,4.44,4.4,4.4,7200.0,4.42,4.44,4.4,4.4,7200.0
2008-10-24 12:25:00,4.39,4.4,4.39,4.4,13200.0,4.39,4.4,4.39,4.4,13200.0
2008-10-24 12:30:00,4.4,4.43,4.4,4.43,12000.0,4.4,4.43,4.4,4.43,12000.0
2008-10-24 12:35:00,4.43,4.48,4.43,4.47,14000.0,4.43,4.48,4.43,4.47,14000.0
2008-10-24 12:40:00,4.47,4.48,4.44,4.44,15600.0,4.47,4.48,4.44,4.44,15600.0
2008-10-24 12:45:00,4.43,4.44,4.42,4.43,9200.0,4.43,4.44,4.42,4.43,9200.0
2008-10-24 12:50:00,4.44,4.47,4.44,4.45,15200.0,4.44,4.47,4.44,4.45,15200.0
2008-10-24 12:55:00,4.47,4.47,4.45,4.45,11600.0,4.47,4.47,4.45,4.45,11600.0
2008-10-24 13:00:00,4.46,4.49,4.46,4.48,17600.0,4.46,4.49,4.46,4.48,17600.0
2008-10-24 13:05:00,4.47,4.48,4.47,4.47,8800.0,4.47,4.48,4.47,4.47,8800.0
2008-10-24 13:10:00,4.48,4.48,4.45,4.48,21600.0,4.48,4.48,4.45,4.48,21600.0
2008-10-24 13:15:00,4.48,4.52,4.48,4.5,13600.0,4.48,4.52,4.48,4.5,13600.0
2008-10-24 13:20:00,4.51,4.51,4.5,4.5,13200.0,4.51,4.51,4.5,4.5,13200.0
2008-10-24 13:25:00,4.5,4.51,4.47,4.47,16400.0,4.5,4.51,4.47,4.47,16400.0
2008-10-24 13:30:00,4.47,4.47,4.47,4.47,6000.0,4.47,4.47,4.47,4.47,6000.0
2008-10-24 13:35:00,4.47,4.47,4.46,4.46,22000.0,4.47,4.47,4.46,4.46,22000.0
2008-10-24 13:40:00,4.46,4.46,4.46,4.46,2400.0,4.46,4.46,4.46,4.46,2400.0
2008-10-24 13:45:00,4.43,4.43,4.42,4.43,18000.0,4.43,4.43,4.42,4.43,18000.0
2008-10-24 13:50:00,4.43,4.45,4.43,4.43,11200.0,4.43,4.45,4.43,4.43,11200.0
2008-10-24 13:55:00,4.45,4.45,4.42,4.43,22000.0,4.45,4.45,4.42,4.43,22000.0
2008-10-24 14:00:00,4.43,4.45,4.43,4.44,26400.0,4.43,4.45,4.43,4.44,26400.0
2008-10-24 14:05:00,4.43,4.45,4.43,4.45,13600.0,4.43,4.45,4.43,4.45,13600.0
2008-10-24 14:10:00,4.45,4.46,4.44,4.45,24000.0,4.45,4.46,4.44,4.45,24000.0
2008-10-24 14:15:00,4.45,4.45,4.44,4.45,31200.0,4.45,4.45,4.44,4.45,31200.0
2008-10-24 14:20:00,4.45,4.46,4.44,4.45,21200.0,4.45,4.46,4.44,4.45,21200.0
2008-10-24 14:25:00,4.45,4.45,4.43,4.44,13200.0,4.45,4.45,4.43,4.44,13200.0
2008-10-24 14:30:00,4.44,4.49,4.44,4.49,14800.0,4.44,4.49,4.44,4.49,14800.0
2008-10-24 14:35:00,4.48,4.5,4.47,4.49,19600.0,4.48,4.5,4.47,4.49,19600.0
2008-10-24 14:40:00,4.48,4.5,4.48,4.48,42000.0,4.48,4.5,4.48,4.48,42000.0
2008-10-24 14:45:00,4.49,4.49,4.46,4.47,24400.0,4.49,4.49,4.46,4.47,24400.0
2008-10-24 14:50:00,4.47,4.5,4.47,4.5,21200.0,4.47,4.5,4.47,4.5,21200.0
2008-10-24 14:55:00,4.5,4.53,4.5,4.53,18000.0,4.5,4.53,4.5,4.53,18000.0
2008-10-24 15:00:00,4.55,4.58,4.54,4.54,9600.0,4.55,4.58,4.54,4.54,9600.0
2008-10-24 15:05:00,4.53,4.55,4.52,4.55,9200.0,4.53,4.55,4.52,4.55,9200.0
2008-10-24 15:10:00,4.55,4.56,4.5,4.5,10400.0,4.55,4.56,4.5,4.5,10400.0
2008-10-24 15:15:00,4.5,4.53,4.48,4.48,8400.0,4.5,4.53,4.48,4.48,8400.0
2008-10-24 15:20:00,4.47,4.5,4.46,4.48,15600.0,4.47,4.5,4.46,4.48,15600.0
2008-10-24 15:25:00,4.48,4.51,4.48,4.51,21600.0,4.48,4.51,4.48,4.51,21600.0
2008-10-24 15:30:00,4.51,4.51,4.45,4.49,21600.0,4.51,4.51,4.45,4.49,21600.0
2008-10-24 15:35:00,4.48,4.5,4.44,4.48,30000.0,4.48,4.5,4.44,4.48,30000.0
2008-10-24 15:40:00,4.47,4.52,4.47,4.5,32400.0,4.47,4.52,4.47,4.5,32400.0
2008-10-24 15:45:00,4.52,4.52,4.48,4.5,22400.0,4.52,4.52,4.48,4.5,22400.0
2008-10-24 15:50:00,4.49,4.5,4.47,4.47,27600.0,4.49,4.5,4.47,4.47,27600.0
2008-10-24 15:55:00,4.47,4.47,4.41,4.42,54400.0,4.47,4.47,4.41,4.42,54400.0
2008-10-27 09:30:00,4.32,4.37,4.29,4.29,13200.0,4.32,4.37,4.29,4.29,13200.0
2008-10-27 09:35:00,4.28,4.3,4.2,4.3,15200.0,4.28,4.3,4.2,4.3,15200.0
2008-10-27 09:40:00,4.3,4.3,4.25,4.28,12800.0,4.3,4.3,4.25,4.28,12800.0
2008-10-27 09:45:00,4.28,4.28,4.2,4.21,17200.0,4.28,4.28,4.2,4.21,17200.0
2008-10-27 09:50:00,4.2,4.28,4.2,4.28,27600.0,4.2,4.28,4.2,4.28,27600.0
2008-10-27 09:55:00,4.29,4.33,4.29,4.33,7200.0,4.29,4.33,4.29,4.33,7200.0
2008-10-27 10:00:00,4.33,4.42,4.33,4.42,17600.0,4.33,4.42,4.33,4.42,17600.0
2008-10-27 10:05:00,4.41,4.42,4.4,4.4,12400.0,4.41,4.42,4.4,4.4,12400.0
2008-10-27 10:10:00,4.41,4.43,4.4,4.43,22800.0,4.41,4.43,4.4,4.43,22800.0
2008-10-27 10:15:00,4.42,4.43,4.41,4.43,18800.0,4.42,4.43,4.41,4.43,18800.0
2008-10-27 10:20:00,4.43,4.45,4.41,4.43,24000.0,4.43,4.45,4.41,4.43,24000.0
2008-10-27 10:25:00,4.42,4.43,4.41,4.41,30400.0,4.42,4.43,4.41,4.41,30400.0
2008-10-27 10:30:00,4.41,4.44,4.41,4.44,31200.0,4.41,4.44,4.41,4.44,31200.0
2008-10-27 10:35:00,4.43,4.44,4.42,4.44,20000.0,4.43,4.44,4.42,4.44,20000.0
2008-10-27 10:40:00,4.45,4.46,4.42,4.44,18400.0,4.45,4.46,4.42,4.44,18400.0
2008-10-27 10:45:00,4.44,4.49,4.44,4.49,22800.0,4.44,4.49,4.44,4.49,22800.0
2008-10-27 10:50:00,4.49,4.54,4.49,4.51,45200.0,4.49,4.54,4.49,4.51,45200.0
2008-10-27 10:55:00,4.52,4.6,4.52,4.6,24000.0,4.52,4.6,4.52,4.6,24000.0
2008-10-27 11:00:00,4.59,4.62,4.59,4.59,24800.0,4.59,4.62,4.59,4.59,24800.0
2008-10-27 11:05:00,4.59,4.6,4.57,4.6,30000.0,4.59,4.6,4.57,4.6,30000.0
2008-10-27 11:10:00,4.6,4.66,4.59,4.66,44400.0,4.6,4.66,4.59,4.66,44400.0
2008-10-27 11:15:00,4.66,4.66,4.63,4.63,40000.0,4.66,4.66,4.63,4.63,40000.0
2008-10-27 11:20:00,4.64,4.64,4.63,4.63,53600.0,4.64,4.64,4.63,4.63,53600.0
2008-10-27 11:25:00,4.63,4.64,4.63,4.64,45200.0,4.63,4.64,4.63,4.64,45200.0
2008-10-27 11:30:00,4.64,4.64,4.62,4.62,38000.0,4.64,4.64,4.62,4.62,38000.0
2008-10-27 11:35:00,4.62,4.63,4.62,4.63,9200.0,4.62,4.63,4.62,4.63,9200.0
2008-10-27 11:40:00,4.62,4.64,4.61,4.64,24000.0,4.62,4.64,4.61,4.64,24000.0
2008-10-27 11:45:00,4.63,4.64,4.62,4.63,24000.0,4.63,4.64,4.62,4.63,24000.0
2008-10-27 11:50:00,4.62,4.64,4.61,4.63,24000.0,4.62,4.64,4.61,4.63,24000.0
2008-10-27 11:55:00,4.63,4.63,4.61,4.62,31200.0,4.63,4.63,4.61,4.62,31200.0
2008-10-27 12:00:00,4.62,4.67,4.62,4.64,32400.0,4.62,4.67,4.62,4.64,32400.0
2008-10-27 12:05:00,4.65,4.68,4.64,4.68,12800.0,4.65,4.68,4.64,4.68,12800.0
2008-10-27 12:10:00,4.68,4.7,4.67,4.69,44800.0,4.68,4.7,4.67,4.69,44800.0
2008-10-27 12:15:00,4.68,4.68,4.64,4.64,23600.0,4.68,4.68,4.64,4.64,23600.0
2008-10-27 12:20:00,4.65,4.66,4.64,4.66,35600.0,4.65,4.66,4.64,4.66,35600.0
2008-10-27 12:25:00,4.65,4.66,4.61,4.61,44400.0,4.65,4.66,4.61,4.61,44400.0
2008-10-27 12:30:00,4.61,4.63,4.61,4.63,30800.0,4.61,4.63,4.61,4.63,30800.0
2008-10-27 12:35:00,4.63,4.64,4.62,4.64,24800.0,4.63,4.64,4.62,4.64,24800.0
2008-10-27 12:40:00,4.65,4.66,4.62,4.64,33600.0,4.65,4.66,4.62,4.64,33600.0
2008-10-27 12:45:00,4.65,4.67,4.64,4.66,38400.0,4.65,4.67,4.64,4.66,38400.0
2008-10-27 12:50:00,4.66,4.68,4.65,4.68,40000.0,4.66,4.68,4.65,4.68,40000.0
2008-10-27 12:55:00,4.68,4.69,4.68,4.69,32000.0,4.68,4.69,4.68,4.69,32000.0
2008-10-27 13:00:00,4.7,4.7,4.66,4.66,58000.0,4.7,4.7,4.66,4.66,58000.0
2008-10-27 13:05:00,4.66,4.66,4.61,4.61,52000.0,4.66,4.66,4.61,4.61,52000.0
2008-10-27 13:10:00,4.61,4.62,4.6,4.62,20400.0,4.61,4.62,4.6,4.62,20400.0
2008-10-27 13:15:00,4.61,4.62,4.61,4.62,12400.0,4.61,4.62,4.61,4.62,12400.0
2008-10-27 13:20:00,4.62,4.63,4.6,4.62,19200.0,4.62,4.63,4.6,4.62,19200.0
2008-10-27 13:25:00,4.62,4.63,4.61,4.62,61600.0,4.62,4.63,4.61,4.62,61600.0
2008-10-27 13:30:00,4.62,4.63,4.61,4.62,37200.0,4.62,4.63,4.61,4.62,37200.0
2008-10-27 13:35:00,4.61,4.61,4.55,4.56,29600.0,4.61,4.61,4.55,4.56,29600.0
2008-10-27 13:40:00,4.57,4.58,4.57,4.57,49600.0,4.57,4.58,4.57,4.57,49600.0
2008-10-27 13:45:00,4.57,4.58,4.56,4.57,16400.0,4.57,4.58,4.56,4.57,16400.0
2008-10-27 13:50:00,4.57,4.57,4.56,4.57,14000.0,4.57,4.57,4.56,4.57,14000.0
2008-10-27 13:55:00,4.57,4.57,4.54,4.56,20000.0,4.57,4.57,4.54,4.56,20000.0
2008-10-27 14:00:00,4.56,4.61,4.56,4.6,44000.0,4.56,4.61,4.56,4.6,44000.0
2008-10-27 14:05:00,4.61,4.62,4.6,4.6,66000.0,4.61,4.62,4.6,4.6,66000.0
2008-10-27 14:10:00,4.6,4.61,4.55,4.56,51600.0,4.6,4.61,4.55,4.56,51600.0
2008-10-27 14:15:00,4.56,4.59,4.56,4.59,47200.0,4.56,4.59,4.56,4.59,47200.0
2008-10-27 14:20:00,4.59,4.61,4.56,4.57,26400.0,4.59,4.61,4.56,4.57,26400.0
2008-10-27 14:25:00,4.57,4.58,4.55,4.57,54800.0,4.57,4.58,4.55,4.57,54800.0
2008-10-27 14:30:00,4.56,4.57,4.55,4.57,18800.0,4.56,4.57,4.55,4.57,18800.0
2008-10-27 14:35:00,4.57,4.59,4.56,4.56,20400.0,4.57,4.59,4.56,4.56,20400.0
2008-10-27 14:40:00,4.55,4.56,4.53,4.55,45600.0,4.55,4.56,4.53,4.55,45600.0
2008-10-27 14:45:00,4.55,4.58,4.54,4.56,30000.0,4.55,4.58,4.54,4.56,30000.0
2008-10-27 14:50:00,4.56,4.56,4.53,4.54,44800.0,4.56,4.56,4.53,4.54,44800.0
2008-10-27 14:55:00,4.53,4.55,4.52,4.52,21200.0,4.53,4.55,4.52,4.52,21200.0
2008-10-27 15:00:00,4.53,4.54,4.52,4.52,34800.0,4.53,4.54,4.52,4.52,34800.0
2008-10-27 15:05:00,4.52,4.53,4.51,4.52,13200.0,4.52,4.53,4.51,4.52,13200.0
2008-10-27 15:10:00,4.52,4.55,4.52,4.55,40800.0,4.52,4.55,4.52,4.55,40800.0
2008-10-27 15:15:00,4.55,4.57,4.55,4.56,62000.0,4.55,4.57,4.55,4.56,62000.0
2008-10-27 15:20:00,4.56,4.57,4.55,4.56,58400.0,4.56,4.57,4.55,4.56,58400.0
2008-10-27 15:25:00,4.57,4.57,4.54,4.54,96800.0,4.57,4.57,4.54,4.54,96800.0
2008-10-27 15:30:00,4.55,4.55,4.51,4.53,40400.0,4.55,4.55,4.51,4.53,40400.0
2008-10-27 15:35:00,4.53,4.56,4.53,4.56,78000.0,4.53,4.56,4.53,4.56,78000.0
2008-10-27 15:40:00,4.57,4.6,4.56,4.59,82800.0,4.57,4.6,4.56,4.59,82800.0
2008-10-27 15:45:00,4.58,4.58,4.55,4.55,70400.0,4.58,4.58,4.55,4.55,70400.0
2008-10-27 15:50:00,4.56,4.58,4.51,4.51,64000.0,4.56,4.58,4.51,4.51,64000.0
2008-10-27 15:55:00,4.51,4.52,4.43,4.47,154000.0,4.51,4.52,4.43,4.47,154000.0
2008-10-28 09:30:00,4.38,4.52,4.27,4.47,70400.0,4.38,4.52,4.27,4.47,70400.0
2008-10-28 09:35:00,4.47,4.57,4.42,4.45,48800.0,4.47,4.57,4.42,4.45,48800.0
2008-10-28 09:40:00,4.46,4.57,4.45,4.56,23200.0,4.46,4.57,4.45,4.56,23200.0
2008-10-28 09:45:00,4.58,4.58,4.54,4.56,20000.0,4.58,4.58,4.54,4.56,20000.0
2008-10-28 09:50:00,4.55,4.56,4.52,4.53,40400.0,4.55,4.56,4.52,4.53,40400.0
2008-10-28 09:55:00,4.52,4.57,4.51,4.56,43200.0,4.52,4.57,4.51,4.56,43200.0
2008-10-28 10:00:00,4.56,4.57,4.52,4.52,37200.0,4.56,4.57,4.52,4.52,37200.0
2008-10-28 10:05:00,4.5,4.54,4.49,4.54,39600.0,4.5,4.54,4.49,4.54,39600.0
2008-10-28 10:10:00,4.54,4.56,4.52,4.54,10400.0,4.54,4.56,4.52,4.54,10400.0
2008-10-28 10:15:00,4.53,4.53,4.48,4.52,28800.0,4.53,4.53,4.48,4.52,28800.0
2008-10-28 10:20:00,4.52,4.54,4.48,4.48,19200.0,4.52,4.54,4.48,4.48,19200.0
2008-10-28 10:25:00,4.48,4.53,4.48,4.51,14000.0,4.48,4.53,4.48,4.51,14000.0
2008-10-28 10:30:00,4.5,4.54,4.49,4.52,29200.0,4.5,4.54,4.49,4.52,29200.0
2008-10-28 10:35:00,4.53,4.55,4.48,4.49,33200.0,4.53,4.55,4.48,4.49,33200.0
2008-10-28 10:40:00,4.49,4.51,4.45,4.51,25600.0,4.49,4.51,4.45,4.51,25600.0
2008-10-28 10:45:00,4.52,4.54,4.52,4.53,21200.0,4.52,4.54,4.52,4.53,21200.0
2008-10-28 10:50:00,4.53,4.53,4.49,4.5,26000.0,4.53,4.53,4.49,4.5,26000.0
2008-10-28 10:55:00,4.49,4.54,4.49,4.53,18400.0,4.49,4.54,4.49,4.53,18400.0
2008-10-28 11:00:00,4.53,4.59,4.53,4.56,26400.0,4.53,4.59,4.53,4.56,26400.0
2008-10-28 11:05:00,4.56,4.57,4.49,4.52,24000.0,4.56,4.57,4.49,4.52,24000.0
2008-10-28 11:10:00,4.54,4.54,4.48,4.48,17600.0,4.54,4.54,4.48,4.48,17600.0
2008-10-28 11:15:00,4.49,4.49,4.45,4.45,24000.0,4.49,4.49,4.45,4.45,24000.0
2008-10-28 11:20:00,4.45,4.45,4.42,4.42,36800.0,4.45,4.45,4.42,4.42,36800.0
2008-10-28 11:25:00,4.42,4.43,4.41,4.41,17600.0,4.42,4.43,4.41,4.41,17600.0
2008-10-28 11:30:00,4.41,4.41,4.39,4.4,37600.0,4.41,4.41,4.39,4.4,37600.0
2008-10-28 11:35:00,4.41,4.41,4.4,4.4,21600.0,4.41,4.41,4.4,4.4,21600.0
2008-10-28 11:40:00,4.41,4.41,4.37,4.4,22400.0,4.41,4.41,4.37,4.4,22400.0
2008-10-28 11:45:00,4.4,4.43,4.39,4.4,16400.0,4.4,4.43,4.39,4.4,16400.0
2008-10-28 11:50:00,4.38,4.4,4.38,4.38,9600.0,4.38,4.4,4.38,4.38,9600.0
2008-10-28 11:55:00,4.38,4.38,4.37,4.37,17600.0,4.38,4.38,4.37,4.37,17600.0
2008-10-28 12:00:00,4.38,4.38,4.35,4.37,14000.0,4.38,4.38,4.35,4.37,14000.0
2008-10-28 12:05:00,4.36,4.37,4.36,4.37,9200.0,4.36,4.37,4.36,4.37,9200.0
2008-10-28 12:10:00,4.36,4.36,4.35,4.35,7200.0,4.36,4.36,4.35,4.35,7200.0
2008-10-28 12:15:00,4.35,4.36,4.35,4.35,6800.0,4.35,4.36,4.35,4.35,6800.0
2008-10-28 12:20:00,4.35,4.35,4.35,4.35,18400.0,4.35,4.35,4.35,4.35,18400.0
2008-10-28 12:25:00,4.35,4.36,4.35,4.36,4800.0,4.35,4.36,4.35,4.36,4800.0
2008-10-28 12:30:00,4.36,4.44,4.36,4.42,34400.0,4.36,4.44,4.36,4.42,34400.0
2008-10-28 12:35:00,4.42,4.43,4.4,4.41,6800.0,4.42,4.43,4.4,4.41,6800.0
2008-10-28 12:40:00,4.4,4.44,4.4,4.42,8400.0,4.4,4.44,4.4,4.42,8400.0
2008-10-28 12:45:00,4.41,4.48,4.41,4.45,11600.0,4.41,4.48,4.41,4.45,11600.0
2008-10-28 12:50:00,4.45,4.47,4.44,4.46,12800.0,4.45,4.47,4.44,4.46,12800.0
2008-10-28 12:55:00,4.45,4.5,4.45,4.47,12800.0,4.45,4.5,4.45,4.47,12800.0
2008-10-28 13:00:00,4.47,4.5,4.46,4.5,10000.0,4.47,4.5,4.46,4.5,10000.0
2008-10-28 13:05:00,4.51,4.53,4.48,4.5,20800.0,4.51,4.53,4.48,4.5,20800.0
2008-10-28 13:10:00,4.5,4.57,4.49,4.53,19600.0,4.5,4.57,4.49,4.53,19600.0
2008-10-28 13:15:00,4.53,4.54,4.52,4.52,20400.0,4.53,4.54,4.52,4.52,20400.0
2008-10-28 13:20:00,4.51,4.53,4.51,4.52,16400.0,4.51,4.53,4.51,4.52,16400.0
2008-10-28 13:25:00,4.52,4.52,4.49,4.52,20800.0,4.52,4.52,4.49,4.52,20800.0
2008-10-28 13:30:00,4.51,4.54,4.5,4.51,18400.0,4.51,4.54,4.5,4.51,18400.0
2008-10-28 13:35:00,4.51,4.51,4.48,4.49,18000.0,4.51,4.51,4.48,4.49,18000.0
2008-10-28 13:40:00,4.49,4.51,4.47,4.47,14800.0,4.49,4.51,4.47,4.47,14800.0
2008-10-28 13:45:00,4.47,4.5,4.47,4.48,12400.0,4.47,4.5,4.47,4.48,12400.0
2008-10-28 13:50:00,4.48,4.48,4.45,4.46,29200.0,4.48,4.48,4.45,4.46,29200.0
2008-10-28 13:55:00,4.46,4.46,4.42,4.44,22800.0,4.46,4.46,4.42,4.44,22800.0
2008-10-28 14:00:00,4.44,4.48,4.44,4.44,4800.0,4.44,4.48,4.44,4.44,4800.0
2008-10-28 14:05:00,4.44,4.45,4.43,4.43,20800.0,4.44,4.45,4.43,4.43,20800.0
2008-10-28 14:10:00,4.43,4.49,4.42,4.43,23600.0,4.43,4.49,4.42,4.43,23600.0
2008-10-28 14:15:00,4.44,4.48,4.41,4.43,22400.0,4.44,4.48,4.41,4.43,22400.0
2008-10-28 14:20:00,4.43,4.46,4.42,4.43,10800.0,4.43,4.46,4.42,4.43,10800.0
2008-10-28 14:25:00,4.42,4.47,4.41,4.47,17600.0,4.42,4.47,4.41,4.47,17600.0
2008-10-28 14:30:00,4.48,4.53,4.47,4.51,42800.0,4.48,4.53,4.47,4.51,42800.0
2008-10-28 14:35:00,4.53,4.53,4.49,4.5,22000.0,4.53,4.53,4.49,4.5,22000.0
2008-10-28 14:40:00,4.5,4.53,4.49,4.53,33200.0,4.5,4.53,4.49,4.53,33200.0
2008-10-28 14:45:00,4.53,4.58,4.53,4.54,38400.0,4.53,4.58,4.53,4.54,38400.0
2008-10-28 14:50:00,4.55,4.6,4.54,4.59,35200.0,4.55,4.6,4.54,4.59,35200.0
2008-10-28 14:55:00,4.59,4.6,4.54,4.55,13600.0,4.59,4.6,4.54,4.55,13600.0
2008-10-28 15:00:00,4.54,4.55,4.49,4.49,37600.0,4.54,4.55,4.49,4.49,37600.0
2008-10-28 15:05:00,4.49,4.5,4.47,4.47,12000.0,4.49,4.5,4.47,4.47,12000.0
2008-10-28 15:10:00,4.46,4.54,4.46,4.49,34800.0,4.46,4.54,4.46,4.49,34800.0
2008-10-28 15:15:00,4.49,4.55,4.48,4.54,21600.0,4.49,4.55,4.48,4.54,21600.0
2008-10-28 15:20:00,4.54,4.6,4.54,4.59,43200.0,4.54,4.6,4.54,4.59,43200.0
2008-10-28 15:25:00,4.59,4.61,4.56,4.61,32400.0,4.59,4.61,4.56,4.61,32400.0
2008-10-28 15:30:00,4.59,4.59,4.53,4.58,24400.0,4.59,4.59,4.53,4.58,24400.0
2008-10-28 15:35:00,4.58,4.64,4.58,4.61,36800.0,4.58,4.64,4.58,4.61,36800.0
2008-10-28 15:40:00,4.59,4.65,4.58,4.64,29200.0,4.59,4.65,4.58,4.64,29200.0
2008-10-28 15:45:00,4.65,4.72,4.63,4.7,65600.0,4.65,4.72,4.63,4.7,65600.0
2008-10-28 15:50:00,4.71,4.77,4.69,4.75,108400.0,4.71,4.77,4.69,4.75,108400.0
2008-10-28 15:55:00,4.73,4.89,4.7,4.89,103200.0,4.73,4.89,4.7,4.89,103200.0
2008-10-29 09:30:00,4.85,4.85,4.76,4.79,26800.0,4.85,4.85,4.76,4.79,26800.0
2008-10-29 09:35:00,4.79,4.79,4.76,4.76,24000.0,4.79,4.79,4.76,4.76,24000.0
2008-10-29 09:40:00,4.76,4.78,4.76,4.76,18400.0,4.76,4.78,4.76,4.76,18400.0
2008-10-29 09:45:00,4.76,4.77,4.75,4.77,20400.0,4.76,4.77,4.75,4.77,20400.0
2008-10-29 09:50:00,4.77,4.77,4.73,4.73,11200.0,4.77,4.77,4.73,4.73,11200.0
2008-10-29 09:55:00,4.71,4.71,4.71,4.71,5200.0,4.71,4.71,4.71,4.71,5200.0
2008-10-29 10:00:00,4.71,4.71,4.67,4.67,12000.0,4.71,4.71,4.67,4.67,12000.0
2008-10-29 10:05:00,4.67,4.71,4.67,4.71,18000.0,4.67,4.71,4.67,4.71,18000.0
2008-10-29 10:10:00,4.71,4.75,4.71,4.75,5600.0,4.71,4.75,4.71,4.75,5600.0
2008-10-29 10:15:00,4.75,4.77,4.74,4.77,14400.0,4.75,4.77,4.74,4.77,14400.0
2008-10-29 10:20:00,4.76,4.8,4.76,4.79,12800.0,4.76,4.8,4.76,4.79,12800.0
2008-10-29 10:25:00,4.79,4.8,4.78,4.79,9200.0,4.79,4.8,4.78,4.79,9200.0
2008-10-29 10:30:00,4.78,4.78,4.74,4.74,10000.0,4.78,4.78,4.74,4.74,10000.0
2008-10-29 10:35:00,4.74,4.74,4.71,4.72,13600.0,4.74,4.74,4.71,4.72,13600.0
2008-10-29 10:40:00,4.72,4.72,4.69,4.7,5200.0,4.72,4.72,4.69,4.7,5200.0
2008-10-29 10:45:00,4.7,4.72,4.69,4.69,9600.0,4.7,4.72,4.69,4.69,9600.0
2008-10-29 10:50:00,4.69,4.7,4.65,4.65,12400.0,4.69,4.7,4.65,4.65,12400.0
2008-10-29 10:55:00,4.63,4.64,4.63,4.63,13200.0,4.63,4.64,4.63,4.63,13200.0
2008-10-29 11:00:00,4.62,4.62,4.61,4.61,4400.0,4.62,4.62,4.61,4.61,4400.0
2008-10-29 11:05:00,4.6,4.6,4.58,4.58,2400.0,4.6,4.6,4.58,4.58,2400.0
2008-10-29 11:10:00,4.58,4.58,4.54,4.56,13200.0,4.58,4.58,4.54,4.56,13200.0
2008-10-29 11:15:00,4.56,4.58,4.56,4.58,15200.0,4.56,4.58,4.56,4.58,15200.0
2008-10-29 11:20:00,4.6,4.62,4.6,4.61,8400.0,4.6,4.62,4.6,4.61,8400.0
2008-10-29 11:25:00,4.61,4.62,4.6,4.6,8400.0,4.61,4.62,4.6,4.6,8400.0
2008-10-29 11:30:00,4.61,4.61,4.6,4.61,8400.0,4.61,4.61,4.6,4.61,8400.0
2008-10-29 11:35:00,4.61,4.61,4.58,4.58,7200.0,4.61,4.61,4.58,4.58,7200.0
2008-10-29 11:40:00,4.59,4.61,4.59,4.61,12000.0,4.59,4.61,4.59,4.61,12000.0
2008-10-29 11:45:00,4.6,4.62,4.6,4.62,11200.0,4.6,4.62,4.6,4.62,11200.0
2008-10-29 11:50:00,4.62,4.64,4.62,4.63,13600.0,4.62,4.64,4.62,4.63,13600.0
2008-10-29 11:55:00,4.63,4.63,4.59,4.59,7600.0,4.63,4.63,4.59,4.59,7600.0
2008-10-29 12:00:00,4.59,4.59,4.58,4.58,5200.0,4.59,4.59,4.58,4.58,5200.0
2008-10-29 12:05:00,4.58,4.58,4.57,4.58,12400.0,4.58,4.58,4.57,4.58,12400.0
2008-10-29 12:10:00,4.58,4.62,4.58,4.61,8000.0,4.58,4.62,4.58,4.61,8000.0
2008-10-29 12:15:00,4.62,4.63,4.61,4.61,6800.0,4.62,4.63,4.61,4.61,6800.0
2008-10-29 12:20:00,4.61,4.62,4.61,4.62,6400.0,4.61,4.62,4.61,4.62,6400.0
2008-10-29 12:25:00,4.62,4.66,4.62,4.65,16400.0,4.62,4.66,4.62,4.65,16400.0
2008-10-29 12:30:00,4.64,4.65,4.63,4.64,13200.0,4.64,4.65,4.63,4.64,13200.0
2008-10-29 12:35:00,4.64,4.65,4.64,4.64,8800.0,4.64,4.65,4.64,4.64,8800.0
2008-10-29 12:40:00,4.63,4.63,4.6,4.6,12000.0,4.63,4.63,4.6,4.6,12000.0
2008-10-29 12:45:00,4.6,4.63,4.6,4.63,7600.0,4.6,4.63,4.6,4.63,7600.0
2008-10-29 12:50:00,4.63,4.64,4.62,4.62,9600.0,4.63,4.64,4.62,4.62,9600.0
2008-10-29 12:55:00,4.62,4.62,4.58,4.58,12000.0,4.62,4.62,4.58,4.58,12000.0
2008-10-29 13:00:00,4.58,4.6,4.58,4.59,7200.0,4.58,4.6,4.58,4.59,7200.0
2008-10-29 13:05:00,4.59,4.6,4.58,4.59,8000.0,4.59,4.6,4.58,4.59,8000.0
2008-10-29 13:10:00,4.59,4.59,4.59,4.59,6800.0,4.59,4.59,4.59,4.59,6800.0
2008-10-29 13:15:00,4.59,4.6,4.58,4.58,6800.0,4.59,4.6,4.58,4.58,6800.0
2008-10-29 13:20:00,4.59,4.59,4.58,4.59,6000.0,4.59,4.59,4.58,4.59,6000.0
2008-10-29 13:25:00,4.6,4.61,4.58,4.59,10800.0,4.6,4.61,4.58,4.59,10800.0
2008-10-29 13:30:00,4.59,4.63,4.59,4.63,10000.0,4.59,4.63,4.59,4.63,10000.0
2008-10-29 13:35:00,4.62,4.62,4.61,4.61,5200.0,4.62,4.62,4.61,4.61,5200.0
2008-10-29 13:40:00,4.61,4.61,4.59,4.59,12000.0,4.61,4.61,4.59,4.59,12000.0
2008-10-29 13:45:00,4.59,4.6,4.59,4.6,11600.0,4.59,4.6,4.59,4.6,11600.0
2008-10-29 13:50:00,4.59,4.6,4.59,4.6,9600.0,4.59,4.6,4.59,4.6,9600.0
2008-10-29 13:55:00,4.6,4.61,4.58,4.59,6800.0,4.6,4.61,4.58,4.59,6800.0
2008-10-29 14:00:00,4.59,4.61,4.59,4.59,16000.0,4.59,4.61,4.59,4.59,16000.0
2008-10-29 14:05:00,4.59,4.59,4.57,4.57,9600.0,4.59,4.59,4.57,4.57,9600.0
2008-10-29 14:10:00,4.57,4.63,4.57,4.63,24000.0,4.57,4.63,4.57,4.63,24000.0
2008-10-29 14:15:00,4.63,4.63,4.57,4.61,16400.0,4.63,4.63,4.57,4.61,16400.0
2008-10-29 14:20:00,4.63,4.63,4.58,4.63,42000.0,4.63,4.63,4.58,4.63,42000.0
2008-10-29 14:25:00,4.63,4.65,4.63,4.64,23200.0,4.63,4.65,4.63,4.64,23200.0
2008-10-29 14:30:00,4.64,4.65,4.59,4.59,20000.0,4.64,4.65,4.59,4.59,20000.0
2008-10-29 14:35:00,4.6,4.65,4.6,4.65,11200.0,4.6,4.65,4.6,4.65,11200.0
2008-10-29 14:40:00,4.65,4.7,4.65,4.68,15200.0,4.65,4.7,4.65,4.68,15200.0
2008-10-29 14:45:00,4.67,4.72,4.67,4.71,20000.0,4.67,4.72,4.67,4.71,20000.0
2008-10-29 14:50:00,4.7,4.7,4.68,4.68,10800.0,4.7,4.7,4.68,4.68,10800.0
2008-10-29 14:55:00,4.68,4.72,4.68,4.71,17600.0,4.68,4.72,4.68,4.71,17600.0
2008-10-29 15:00:00,4.71,4.72,4.66,4.66,10800.0,4.71,4.72,4.66,4.66,10800.0
2008-10-29 15:05:00,4.67,4.7,4.67,4.69,12000.0,4.67,4.7,4.67,4.69,12000.0
2008-10-29 15:10:00,4.67,4.71,4.67,4.71,6000.0,4.67,4.71,4.67,4.71,6000.0
2008-10-29 15:15:00,4.71,4.82,4.71,4.82,31600.0,4.71,4.82,4.71,4.82,31600.0
2008-10-29 15:20:00,4.82,4.84,4.8,4.82,41200.0,4.82,4.84,4.8,4.82,41200.0
2008-10-29 15:25:00,4.83,4.87,4.82,4.83,43200.0,4.83,4.87,4.82,4.83,43200.0
2008-10-29 15:30:00,4.83,4.85,4.77,4.77,50000.0,4.83,4.85,4.77,4.77,50000.0
2008-10-29 15:35:00,4.77,4.79,4.76,4.77,20800.0,4.77,4.79,4.76,4.77,20800.0
2008-10-29 15:40:00,4.78,4.81,4.76,4.76,31600.0,4.78,4.81,4.76,4.76,31600.0
2008-10-29 15:45:00,4.76,4.81,4.76,4.78,26000.0,4.76,4.81,4.76,4.78,26000.0
2008-10-29 15:50:00,4.79,4.81,4.69,4.71,70000.0,4.79,4.81,4.69,4.71,70000.0
2008-10-29 15:55:00,4.72,4.75,4.63,4.64,70000.0,4.72,4.75,4.63,4.64,70000.0
2008-10-30 09:30:00,4.68,4.73,4.63,4.66,10000.0,4.68,4.73,4.63,4.66,10000.0
2008-10-30 09:35:00,4.63,4.63,4.58,4.59,8000.0,4.63,4.63,4.58,4.59,8000.0
2008-10-30 09:40:00,4.59,4.65,4.59,4.65,13600.0,4.59,4.65,4.59,4.65,13600.0
2008-10-30 09:45:00,4.65,4.7,4.65,4.66,28400.0,4.65,4.7,4.65,4.66,28400.0
2008-10-30 09:50:00,4.65,4.65,4.61,4.63,22800.0,4.65,4.65,4.61,4.63,22800.0
2008-10-30 09:55:00,4.63,4.63,4.58,4.59,19600.0,4.63,4.63,4.58,4.59,19600.0
2008-10-30 10:00:00,4.59,4.67,4.59,4.64,30800.0,4.59,4.67,4.59,4.64,30800.0
2008-10-30 10:05:00,4.67,4.71,4.67,4.68,27600.0,4.67,4.71,4.67,4.68,27600.0
2008-10-30 10:10:00,4.67,4.67,4.63,4.64,16000.0,4.67,4.67,4.63,4.64,16000.0
2008-10-30 10:15:00,4.64,4.64,4.57,4.57,34800.0,4.64,4.64,4.57,4.57,34800.0
2008-10-30 10:20:00,4.56,4.57,4.55,4.56,14800.0,4.56,4.57,4.55,4.56,14800.0
2008-10-30 10:25:00,4.56,4.57,4.55,4.56,11600.0,4.56,4.57,4.55,4.56,11600.0
2008-10-30 10:30:00,4.53,4.53,4.51,4.53,14400.0,4.53,4.53,4.51,4.53,14400.0
2008-10-30 10:35:00,4.53,4.54,4.49,4.49,5200.0,4.53,4.54,4.49,4.49,5200.0
2008-10-30 10:40:00,4.48,4.48,4.47,4.48,12400.0,4.48,4.48,4.47,4.48,12400.0
2008-10-30 10:45:00,4.48,4.52,4.48,4.5,8400.0,4.48,4.52,4.48,4.5,8400.0
2008-10-30 10:50:00,4.5,4.55,4.5,4.55,6000.0,4.5,4.55,4.5,4.55,6000.0
2008-10-30 10:55:00,4.56,4.57,4.54,4.54,6800.0,4.56,4.57,4.54,4.54,6800.0
2008-10-30 11:00:00,4.55,4.58,4.55,4.58,4400.0,4.55,4.58,4.55,4.58,4400.0
2008-10-30 11:05:00,4.58,4.58,4.55,4.56,14400.0,4.58,4.58,4.55,4.56,14400.0
2008-10-30 11:10:00,4.56,4.57,4.55,4.56,8000.0,4.56,4.57,4.55,4.56,8000.0
2008-10-30 11:15:00,4.56,4.57,4.52,4.52,10800.0,4.56,4.57,4.52,4.52,10800.0
2008-10-30 11:20:00,4.53,4.54,4.52,4.52,7200.0,4.53,4.54,4.52,4.52,7200.0
2008-10-30 11:25:00,4.5,4.51,4.49,4.49,8000.0,4.5,4.51,4.49,4.49,8000.0
2008-10-30 11:30:00,4.5,4.5,4.48,4.48,12800.0,4.5,4.5,4.48,4.48,12800.0
2008-10-30 11:35:00,4.49,4.49,4.48,4.49,8800.0,4.49,4.49,4.48,4.49,8800.0
2008-10-30 11:40:00,4.5,4.51,4.5,4.51,9600.0,4.5,4.51,4.5,4.51,9600.0
2008-10-30 11:45:00,4.52,4.53,4.5,4.51,7200.0,4.52,4.53,4.5,4.51,7200.0
2008-10-30 11:50:00,4.51,4.51,4.47,4.47,5200.0,4.51,4.51,4.47,4.47,5200.0
2008-10-30 11:55:00,4.47,4.48,4.46,4.47,23600.0,4.47,4.48,4.46,4.47,23600.0
2008-10-30 12:00:00,4.47,4.5,4.46,4.5,19200.0,4.47,4.5,4.46,4.5,19200.0
2008-10-30 12:05:00,4.51,4.51,4.49,4.49,10000.0,4.51,4.51,4.49,4.49,10000.0
2008-10-30 12:10:00,4.49,4.49,4.46,4.47,5200.0,4.49,4.49,4.46,4.47,5200.0
2008-10-30 12:15:00,4.47,4.47,4.46,4.46,12800.0,4.47,4.47,4.46,4.46,12800.0
2008-10-30 12:20:00,4.45,4.45,4.43,4.45,13200.0,4.45,4.45,4.43,4.45,13200.0
2008-10-30 12:25:00,4.43,4.44,4.42,4.43,29600.0,4.43,4.44,4.42,4.43,29600.0
2008-10-30 12:30:00,4.43,4.44,4.41,4.43,16800.0,4.43,4.44,4.41,4.43,16800.0
2008-10-30 12:35:00,4.44,4.44,4.43,4.43,6400.0,4.44,4.44,4.43,4.43,6400.0
2008-10-30 12:40:00,4.43,4.43,4.42,4.42,4800.0,4.43,4.43,4.42,4.42,4800.0
2008-10-30 12:45:00,4.42,4.42,4.4,4.4,6000.0,4.42,4.42,4.4,4.4,6000.0
2008-10-30 12:50:00,4.41,4.41,4.39,4.4,11200.0,4.41,4.41,4.39,4.4,11200.0
2008-10-30 12:55:00,4.4,4.4,4.38,4.39,10800.0,4.4,4.4,4.38,4.39,10800.0
2008-10-30 13:00:00,4.38,4.4,4.38,4.4,10000.0,4.38,4.4,4.38,4.4,10000.0
2008-10-30 13:05:00,4.41,4.44,4.41,4.43,10000.0,4.41,4.44,4.41,4.43,10000.0
2008-10-30 13:10:00,4.44,4.45,4.44,4.45,2800.0,4.44,4.45,4.44,4.45,2800.0
2008-10-30 13:15:00,4.45,4.45,4.44,4.44,3600.0,4.45,4.45,4.44,4.44,3600.0
2008-10-30 13:20:00,4.43,4.43,4.4,4.4,7600.0,4.43,4.43,4.4,4.4,7600.0
2008-10-30 13:25:00,4.39,4.39,4.38,4.38,10800.0,4.39,4.39,4.38,4.38,10800.0
2008-10-30 13:30:00,4.39,4.39,4.38,4.39,7600.0,4.39,4.39,4.38,4.39,7600.0
2008-10-30 13:35:00,4.39,4.4,4.39,4.4,4800.0,4.39,4.4,4.39,4.4,4800.0
2008-10-30 13:40:00,4.4,4.4,4.37,4.37,12400.0,4.4,4.4,4.37,4.37,12400.0
2008-10-30 13:45:00,4.36,4.38,4.36,4.38,11600.0,4.36,4.38,4.36,4.38,11600.0
2008-10-30 13:50:00,4.38,4.41,4.38,4.41,7200.0,4.38,4.41,4.38,4.41,7200.0
2008-10-30 13:55:00,4.41,4.44,4.41,4.44,7600.0,4.41,4.44,4.41,4.44,7600.0
2008-10-30 14:00:00,4.43,4.43,4.42,4.43,6400.0,4.43,4.43,4.42,4.43,6400.0
2008-10-30 14:05:00,4.43,4.47,4.43,4.47,8000.0,4.43,4.47,4.43,4.47,8000.0
2008-10-30 14:10:00,4.46,4.47,4.46,4.46,5200.0,4.46,4.47,4.46,4.46,5200.0
2008-10-30 14:15:00,4.45,4.46,4.43,4.44,8400.0,4.45,4.46,4.43,4.44,8400.0
2008-10-30 14:20:00,4.44,4.47,4.43,4.46,7600.0,4.44,4.47,4.43,4.46,7600.0
2008-10-30 14:25:00,4.47,4.47,4.46,4.47,14000.0,4.47,4.47,4.46,4.47,14000.0
2008-10-30 14:30:00,4.47,4.48,4.45,4.48,12000.0,4.47,4.48,4.45,4.48,12000.0
2008-10-30 14:35:00,4.47,4.49,4.46,4.46,11600.0,4.47,4.49,4.46,4.46,11600.0
2008-10-30 14:40:00,4.43,4.44,4.41,4.42,25200.0,4.43,4.44,4.41,4.42,25200.0
2008-10-30 14:45:00,4.42,4.49,4.42,4.49,23200.0,4.42,4.49,4.42,4.49,23200.0
2008-10-30 14:50:00,4.49,4.5,4.48,4.48,15600.0,4.49,4.5,4.48,4.48,15600.0
2008-10-30 14:55:00,4.48,4.49,4.47,4.49,16400.0,4.48,4.49,4.47,4.49,16400.0
2008-10-30 15:00:00,4.49,4.5,4.48,4.49,10400.0,4.49,4.5,4.48,4.49,10400.0
2008-10-30 15:05:00,4.48,4.5,4.48,4.49,12800.0,4.48,4.5,4.48,4.49,12800.0
2008-10-30 15:10:00,4.48,4.48,4.46,4.47,24000.0,4.48,4.48,4.46,4.47,24000.0
2008-10-30 15:15:00,4.46,4.46,4.4,4.45,36000.0,4.46,4.46,4.4,4.45,36000.0
2008-10-30 15:20:00,4.45,4.46,4.42,4.46,84000.0,4.45,4.46,4.42,4.46,84000.0
2008-10-30 15:25:00,4.46,4.48,4.45,4.46,48400.0,4.46,4.48,4.45,4.46,48400.0
2008-10-30 15:30:00,4.48,4.48,4.46,4.47,38800.0,4.48,4.48,4.46,4.47,38800.0
2008-10-30 15:35:00,4.46,4.49,4.46,4.48,32000.0,4.46,4.49,4.46,4.48,32000.0
2008-10-30 15:40:00,4.49,4.5,4.46,4.48,43600.0,4.49,4.5,4.46,4.48,43600.0
2008-10-30 15:45:00,4.47,4.49,4.47,4.49,26000.0,4.47,4.49,4.47,4.49,26000.0
2008-10-30 15:50:00,4.47,4.52,4.46,4.52,36800.0,4.47,4.52,4.46,4.52,36800.0
2008-10-30 15:55:00,4.51,4.64,4.51,4.6,241600.0,4.51,4.64,4.51,4.6,241600.0
2008-10-31 09:30:00,4.58,4.58,4.54,4.58,5600.0,4.58,4.58,4.54,4.58,5600.0
2008-10-31 09:35:00,4.58,4.6,4.57,4.58,17200.0,4.58,4.6,4.57,4.58,17200.0
2008-10-31 09:40:00,4.58,4.62,4.58,4.58,10800.0,4.58,4.62,4.58,4.58,10800.0
2008-10-31 09:45:00,4.57,4.58,4.55,4.57,12800.0,4.57,4.58,4.55,4.57,12800.0
2008-10-31 09:50:00,4.56,4.56,4.53,4.54,25200.0,4.56,4.56,4.53,4.54,25200.0
2008-10-31 09:55:00,4.54,4.56,4.49,4.55,44400.0,4.54,4.56,4.49,4.55,44400.0
2008-10-31 10:00:00,4.55,4.55,4.52,4.53,23200.0,4.55,4.55,4.52,4.53,23200.0
2008-10-31 10:05:00,4.53,4.53,4.48,4.5,26400.0,4.53,4.53,4.48,4.5,26400.0
2008-10-31 10:10:00,4.5,4.5,4.49,4.5,16400.0,4.5,4.5,4.49,4.5,16400.0
2008-10-31 10:15:00,4.5,4.52,4.5,4.5,14000.0,4.5,4.52,4.5,4.5,14000.0
2008-10-31 10:20:00,4.5,4.51,4.46,4.47,15200.0,4.5,4.51,4.46,4.47,15200.0
2008-10-31 10:25:00,4.47,4.5,4.47,4.49,10400.0,4.47,4.5,4.47,4.49,10400.0
2008-10-31 10:30:00,4.49,4.52,4.47,4.47,28400.0,4.49,4.52,4.47,4.47,28400.0
2008-10-31 10:35:00,4.48,4.48,4.45,4.47,11200.0,4.48,4.48,4.45,4.47,11200.0
2008-10-31 10:40:00,4.46,4.46,4.41,4.44,32800.0,4.46,4.46,4.41,4.44,32800.0
2008-10-31 10:45:00,4.45,4.49,4.45,4.49,13200.0,4.45,4.49,4.45,4.49,13200.0
2008-10-31 10:50:00,4.49,4.52,4.49,4.52,23200.0,4.49,4.52,4.49,4.52,23200.0
2008-10-31 10:55:00,4.52,4.53,4.48,4.5,16800.0,4.52,4.53,4.48,4.5,16800.0
2008-10-31 11:00:00,4.5,4.52,4.49,4.5,11600.0,4.5,4.52,4.49,4.5,11600.0
2008-10-31 11:05:00,4.51,4.52,4.49,4.51,43200.0,4.51,4.52,4.49,4.51,43200.0
2008-10-31 11:10:00,4.51,4.53,4.51,4.53,18800.0,4.51,4.53,4.51,4.53,18800.0
2008-10-31 11:15:00,4.53,4.58,4.53,4.58,47200.0,4.53,4.58,4.53,4.58,47200.0
2008-10-31 11:20:00,4.58,4.58,4.56,4.57,32400.0,4.58,4.58,4.56,4.57,32400.0
2008-10-31 11:25:00,4.57,4.59,4.57,4.59,26000.0,4.57,4.59,4.57,4.59,26000.0
2008-10-31 11:30:00,4.59,4.6,4.58,4.59,35600.0,4.59,4.6,4.58,4.59,35600.0
2008-10-31 11:35:00,4.59,4.63,4.59,4.61,19600.0,4.59,4.63,4.59,4.61,19600.0
2008-10-31 11:40:00,4.62,4.62,4.6,4.61,6000.0,4.62,4.62,4.6,4.61,6000.0
2008-10-31 11:45:00,4.61,4.62,4.6,4.61,13200.0,4.61,4.62,4.6,4.61,13200.0
2008-10-31 11:50:00,4.62,4.65,4.61,4.64,20000.0,4.62,4.65,4.61,4.64,20000.0
2008-10-31 11:55:00,4.64,4.65,4.62,4.62,18800.0,4.64,4.65,4.62,4.62,18800.0
2008-10-31 12:00:00,4.61,4.63,4.61,4.62,18800.0,4.61,4.63,4.61,4.62,18800.0
2008-10-31 12:05:00,4.61,4.61,4.59,4.61,4000.0,4.61,4.61,4.59,4.61,4000.0
2008-10-31 12:10:00,4.61,4.61,4.59,4.59,7600.0,4.61,4.61,4.59,4.59,7600.0
2008-10-31 12:15:00,4.59,4.6,4.59,4.59,3600.0,4.59,4.6,4.59,4.59,3600.0
2008-10-31 12:20:00,4.59,4.59,4.58,4.58,3600.0,4.59,4.59,4.58,4.58,3600.0
2008-10-31 12:25:00,4.58,4.61,4.58,4.61,11200.0,4.58,4.61,4.58,4.61,11200.0
2008-10-31 12:30:00,4.59,4.59,4.57,4.58,2800.0,4.59,4.59,4.57,4.58,2800.0
2008-10-31 12:35:00,4.58,4.59,4.57,4.57,5200.0,4.58,4.59,4.57,4.57,5200.0
2008-10-31 12:40:00,4.57,4.59,4.57,4.59,13200.0,4.57,4.59,4.57,4.59,13200.0
2008-10-31 12:45:00,4.59,4.6,4.58,4.6,7600.0,4.59,4.6,4.58,4.6,7600.0
2008-10-31 12:50:00,4.61,4.61,4.6,4.61,4000.0,4.61,4.61,4.6,4.61,4000.0
2008-10-31 12:55:00,4.61,4.62,4.6,4.61,6800.0,4.61,4.62,4.6,4.61,6800.0
2008-10-31 13:00:00,4.61,4.61,4.6,4.6,6800.0,4.61,4.61,4.6,4.6,6800.0
2008-10-31 13:05:00,4.61,4.62,4.6,4.6,8400.0,4.61,4.62,4.6,4.6,8400.0
2008-10-31 13:10:00,4.59,4.6,4.58,4.58,7200.0,4.59,4.6,4.58,4.58,7200.0
2008-10-31 13:15:00,4.58,4.6,4.58,4.59,9200.0,4.58,4.6,4.58,4.59,9200.0
2008-10-31 13:20:00,4.6,4.64,4.6,4.63,25200.0,4.6,4.64,4.6,4.63,25200.0
2008-10-31 13:25:00,4.64,4.64,4.62,4.64,9600.0,4.64,4.64,4.62,4.64,9600.0
2008-10-31 13:30:00,4.64,4.68,4.64,4.68,10000.0,4.64,4.68,4.64,4.68,10000.0
2008-10-31 13:35:00,4.67,4.69,4.66,4.68,14400.0,4.67,4.69,4.66,4.68,14400.0
2008-10-31 13:40:00,4.68,4.7,4.68,4.69,9200.0,4.68,4.7,4.68,4.69,9200.0
2008-10-31 13:45:00,4.69,4.7,4.69,4.7,6000.0,4.69,4.7,4.69,4.7,6000.0
2008-10-31 13:50:00,4.7,4.7,4.68,4.7,7600.0,4.7,4.7,4.68,4.7,7600.0
2008-10-31 13:55:00,4.7,4.72,4.7,4.72,7200.0,4.7,4.72,4.7,4.72,7200.0
2008-10-31 14:00:00,4.72,4.72,4.71,4.72,7200.0,4.72,4.72,4.71,4.72,7200.0
2008-10-31 14:05:00,4.72,4.76,4.72,4.74,16400.0,4.72,4.76,4.72,4.74,16400.0
2008-10-31 14:10:00,4.74,4.75,4.71,4.71,14800.0,4.74,4.75,4.71,4.71,14800.0
2008-10-31 14:15:00,4.71,4.72,4.7,4.7,10800.0,4.71,4.72,4.7,4.7,10800.0
2008-10-31 14:20:00,4.7,4.7,4.67,4.68,16400.0,4.7,4.7,4.67,4.68,16400.0
2008-10-31 14:25:00,4.68,4.68,4.67,4.68,10800.0,4.68,4.68,4.67,4.68,10800.0
2008-10-31 14:30:00,4.68,4.69,4.66,4.69,24400.0,4.68,4.69,4.66,4.69,24400.0
2008-10-31 14:35:00,4.68,4.7,4.68,4.7,27600.0,4.68,4.7,4.68,4.7,27600.0
2008-10-31 14:40:00,4.7,4.72,4.68,4.71,20800.0,4.7,4.72,4.68,4.71,20800.0
2008-10-31 14:45:00,4.71,4.73,4.7,4.72,16400.0,4.71,4.73,4.7,4.72,16400.0
2008-10-31 14:50:00,4.73,4.74,4.7,4.71,26800.0,4.73,4.74,4.7,4.71,26800.0
2008-10-31 14:55:00,4.71,4.74,4.71,4.74,13200.0,4.71,4.74,4.71,4.74,13200.0
2008-10-31 15:00:00,4.75,4.76,4.75,4.76,26800.0,4.75,4.76,4.75,4.76,26800.0
2008-10-31 15:05:00,4.76,4.77,4.74,4.76,26000.0,4.76,4.77,4.74,4.76,26000.0
2008-10-31 15:10:00,4.77,4.77,4.72,4.72,32400.0,4.77,4.77,4.72,4.72,32400.0
2008-10-31 15:15:00,4.73,4.73,4.71,4.71,27200.0,4.73,4.73,4.71,4.71,27200.0
2008-10-31 15:20:00,4.71,4.72,4.68,4.72,11200.0,4.71,4.72,4.68,4.72,11200.0
2008-10-31 15:25:00,4.73,4.73,4.67,4.68,14800.0,4.73,4.73,4.67,4.68,14800.0
2008-10-31 15:30:00,4.67,4.72,4.67,4.72,31600.0,4.67,4.72,4.67,4.72,31600.0
2008-10-31 15:35:00,4.72,4.72,4.7,4.72,27600.0,4.72,4.72,4.7,4.72,27600.0
2008-10-31 15:40:00,4.73,4.73,4.63,4.64,48800.0,4.73,4.73,4.63,4.64,48800.0
2008-10-31 15:45:00,4.65,4.68,4.65,4.67,30800.0,4.65,4.68,4.65,4.67,30800.0
2008-10-31 15:50:00,4.67,4.69,4.63,4.64,79200.0,4.67,4.69,4.63,4.64,79200.0
2008-10-31 15:55:00,4.63,4.71,4.63,4.7,162800.0,4.63,4.71,4.63,4.7,162800.0
2008-11-03 09:30:00,4.69,4.69,4.63,4.65,24000.0,4.69,4.69,4.63,4.65,24000.0
2008-11-03 09:35:00,4.65,4.72,4.64,4.72,30000.0,4.65,4.72,4.64,4.72,30000.0
2008-11-03 09:40:00,4.72,4.76,4.72,4.76,10000.0,4.72,4.76,4.72,4.76,10000.0
2008-11-03 09:45:00,4.77,4.81,4.76,4.81,8000.0,4.77,4.81,4.76,4.81,8000.0
2008-11-03 09:50:00,4.81,4.82,4.79,4.82,8400.0,4.81,4.82,4.79,4.82,8400.0
2008-11-03 09:55:00,4.81,4.84,4.81,4.83,19200.0,4.81,4.84,4.81,4.83,19200.0
2008-11-03 10:00:00,4.82,4.83,4.81,4.81,17200.0,4.82,4.83,4.81,4.81,17200.0
2008-11-03 10:05:00,4.81,4.82,4.81,4.82,25600.0,4.81,4.82,4.81,4.82,25600.0
2008-11-03 10:10:00,4.82,4.83,4.81,4.83,28000.0,4.82,4.83,4.81,4.83,28000.0
2008-11-03 10:15:00,4.85,4.86,4.83,4.84,14000.0,4.85,4.86,4.83,4.84,14000.0
2008-11-03 10:20:00,4.84,4.84,4.82,4.82,10400.0,4.84,4.84,4.82,4.82,10400.0
2008-11-03 10:25:00,4.82,4.82,4.79,4.79,15200.0,4.82,4.82,4.79,4.79,15200.0
2008-11-03 10:30:00,4.79,4.8,4.77,4.78,31200.0,4.79,4.8,4.77,4.78,31200.0
2008-11-03 10:35:00,4.78,4.78,4.75,4.77,34000.0,4.78,4.78,4.75,4.77,34000.0
2008-11-03 10:40:00,4.77,4.78,4.76,4.78,26800.0,4.77,4.78,4.76,4.78,26800.0
2008-11-03 10:45:00,4.78,4.84,4.77,4.84,22400.0,4.78,4.84,4.77,4.84,22400.0
2008-11-03 10:50:00,4.85,4.87,4.82,4.82,37600.0,4.85,4.87,4.82,4.82,37600.0
2008-11-03 10:55:00,4.82,4.83,4.79,4.8,22000.0,4.82,4.83,4.79,4.8,22000.0
2008-11-03 11:00:00,4.8,4.82,4.8,4.81,30400.0,4.8,4.82,4.8,4.81,30400.0
2008-11-03 11:05:00,4.81,4.81,4.79,4.8,6000.0,4.81,4.81,4.79,4.8,6000.0
2008-11-03 11:10:00,4.8,4.81,4.8,4.8,3200.0,4.8,4.81,4.8,4.8,3200.0
2008-11-03 11:15:00,4.8,4.81,4.8,4.81,10000.0,4.8,4.81,4.8,4.81,10000.0
2008-11-03 11:20:00,4.81,4.81,4.8,4.8,28400.0,4.81,4.81,4.8,4.8,28400.0
2008-11-03 11:25:00,4.8,4.81,4.8,4.81,8000.0,4.8,4.81,4.8,4.81,8000.0
2008-11-03 11:30:00,4.81,4.81,4.81,4.81,5200.0,4.81,4.81,4.81,4.81,5200.0
2008-11-03 11:35:00,4.81,4.81,4.81,4.81,5600.0,4.81,4.81,4.81,4.81,5600.0
2008-11-03 11:40:00,4.81,4.82,4.81,4.81,17600.0,4.81,4.82,4.81,4.81,17600.0
2008-11-03 11:45:00,4.81,4.81,4.81,4.81,2400.0,4.81,4.81,4.81,4.81,2400.0
2008-11-03 11:50:00,4.81,4.81,4.81,4.81,13600.0,4.81,4.81,4.81,4.81,13600.0
2008-11-03 11:55:00,4.81,4.82,4.77,4.77,38000.0,4.81,4.82,4.77,4.77,38000.0
2008-11-03 12:00:00,4.78,4.81,4.77,4.81,17600.0,4.78,4.81,4.77,4.81,17600.0
2008-11-03 12:05:00,4.81,4.81,4.81,4.81,10000.0,4.81,4.81,4.81,4.81,10000.0
2008-11-03 12:10:00,4.8,4.81,4.8,4.8,7600.0,4.8,4.81,4.8,4.8,7600.0
2008-11-03 12:15:00,4.81,4.81,4.8,4.8,6800.0,4.81,4.81,4.8,4.8,6800.0
2008-11-03 12:20:00,4.8,4.81,4.8,4.8,11600.0,4.8,4.81,4.8,4.8,11600.0
2008-11-03 12:25:00,4.8,4.81,4.8,4.81,10000.0,4.8,4.81,4.8,4.81,10000.0
2008-11-03 12:30:00,4.81,4.82,4.81,4.81,7200.0,4.81,4.82,4.81,4.81,7200.0
2008-11-03 12:35:00,4.81,4.81,4.81,4.81,10800.0,4.81,4.81,4.81,4.81,10800.0
2008-11-03 12:40:00,4.81,4.81,4.81,4.81,6000.0,4.81,4.81,4.81,4.81,6000.0
2008-11-03 12:45:00,4.81,4.81,4.81,4.81,8800.0,4.81,4.81,4.81,4.81,8800.0
2008-11-03 12:50:00,4.81,4.82,4.81,4.81,8800.0,4.81,4.82,4.81,4.81,8800.0
2008-11-03 12:55:00,4.81,4.82,4.81,4.82,15600.0,4.81,4.82,4.81,4.82,15600.0
2008-11-03 13:00:00,4.81,4.81,4.81,4.81,8000.0,4.81,4.81,4.81,4.81,8000.0
2008-11-03 13:05:00,4.81,4.81,4.8,4.81,28000.0,4.81,4.81,4.8,4.81,28000.0
2008-11-03 13:10:00,4.81,4.81,4.81,4.81,14800.0,4.81,4.81,4.81,4.81,14800.0
2008-11-03 13:15:00,4.81,4.81,4.8,4.8,12800.0,4.81,4.81,4.8,4.8,12800.0
2008-11-03 13:20:00,4.8,4.81,4.8,4.81,12400.0,4.8,4.81,4.8,4.81,12400.0
2008-11-03 13:25:00,4.81,4.81,4.8,4.81,11600.0,4.81,4.81,4.8,4.81,11600.0
2008-11-03 13:30:00,4.81,4.81,4.8,4.8,17200.0,4.81,4.81,4.8,4.8,17200.0
2008-11-03 13:35:00,4.8,4.81,4.8,4.81,8800.0,4.8,4.81,4.8,4.81,8800.0
2008-11-03 13:40:00,4.81,4.81,4.8,4.8,8400.0,4.81,4.81,4.8,4.8,8400.0
2008-11-03 13:45:00,4.8,4.81,4.8,4.81,28400.0,4.8,4.81,4.8,4.81,28400.0
2008-11-03 13:50:00,4.81,4.81,4.8,4.81,8000.0,4.81,4.81,4.8,4.81,8000.0
2008-11-03 13:55:00,4.81,4.81,4.8,4.8,16400.0,4.81,4.81,4.8,4.8,16400.0
2008-11-03 14:00:00,4.8,4.8,4.8,4.8,8800.0,4.8,4.8,4.8,4.8,8800.0
2008-11-03 14:05:00,4.8,4.8,4.8,4.8,8800.0,4.8,4.8,4.8,4.8,8800.0
2008-11-03 14:10:00,4.8,4.81,4.79,4.8,33200.0,4.8,4.81,4.79,4.8,33200.0
2008-11-03 14:15:00,4.79,4.8,4.77,4.77,14400.0,4.79,4.8,4.77,4.77,14400.0
2008-11-03 14:20:00,4.78,4.78,4.77,4.78,16800.0,4.78,4.78,4.77,4.78,16800.0
2008-11-03 14:25:00,4.77,4.79,4.77,4.79,14400.0,4.77,4.79,4.77,4.79,14400.0
2008-11-03 14:30:00,4.79,4.8,4.79,4.79,8400.0,4.79,4.8,4.79,4.79,8400.0
2008-11-03 14:35:00,4.79,4.8,4.78,4.79,18000.0,4.79,4.8,4.78,4.79,18000.0
2008-11-03 14:40:00,4.79,4.8,4.78,4.79,14800.0,4.79,4.8,4.78,4.79,14800.0
2008-11-03 14:45:00,4.79,4.79,4.77,4.78,20000.0,4.79,4.79,4.77,4.78,20000.0
2008-11-03 14:50:00,4.77,4.77,4.76,4.76,20000.0,4.77,4.77,4.76,4.76,20000.0
2008-11-03 14:55:00,4.76,4.77,4.76,4.76,9600.0,4.76,4.77,4.76,4.76,9600.0
2008-11-03 15:00:00,4.77,4.77,4.75,4.75,9200.0,4.77,4.77,4.75,4.75,9200.0
2008-11-03 15:05:00,4.75,4.76,4.75,4.76,14800.0,4.75,4.76,4.75,4.76,14800.0
2008-11-03 15:10:00,4.76,4.77,4.76,4.76,15200.0,4.76,4.77,4.76,4.76,15200.0
2008-11-03 15:15:00,4.75,4.77,4.75,4.77,16000.0,4.75,4.77,4.75,4.77,16000.0
2008-11-03 15:20:00,4.77,4.78,4.77,4.78,11600.0,4.77,4.78,4.77,4.78,11600.0
2008-11-03 15:25:00,4.77,4.78,4.77,4.78,44400.0,4.77,4.78,4.77,4.78,44400.0
2008-11-03 15:30:00,4.78,4.79,4.78,4.78,24800.0,4.78,4.79,4.78,4.78,24800.0
2008-11-03 15:35:00,4.78,4.79,4.77,4.79,35200.0,4.78,4.79,4.77,4.79,35200.0
2008-11-03 15:40:00,4.78,4.8,4.78,4.8,32400.0,4.78,4.8,4.78,4.8,32400.0
2008-11-03 15:45:00,4.8,4.8,4.8,4.8,124400.0,4.8,4.8,4.8,4.8,124400.0
2008-11-03 15:50:00,4.8,4.81,4.8,4.81,90000.0,4.8,4.81,4.8,4.81,90000.0
2008-11-03 15:55:00,4.8,4.81,4.8,4.8,90400.0,4.8,4.81,4.8,4.8,90400.0
2008-11-04 09:30:00,4.87,4.87,4.83,4.87,22800.0,4.87,4.87,4.83,4.87,22800.0
2008-11-04 09:35:00,4.85,4.87,4.85,4.86,32800.0,4.85,4.87,4.85,4.86,32800.0
2008-11-04 09:40:00,4.86,4.87,4.85,4.86,29200.0,4.86,4.87,4.85,4.86,29200.0
2008-11-04 09:45:00,4.86,4.86,4.84,4.84,50800.0,4.86,4.86,4.84,4.84,50800.0
2008-11-04 09:50:00,4.81,4.81,4.81,4.81,55600.0,4.81,4.81,4.81,4.81,55600.0
2008-11-04 09:55:00,4.81,4.84,4.79,4.81,51600.0,4.81,4.84,4.79,4.81,51600.0
2008-11-04 10:00:00,4.81,4.82,4.81,4.82,37200.0,4.81,4.82,4.81,4.82,37200.0
2008-11-04 10:05:00,4.82,4.83,4.82,4.82,26400.0,4.82,4.83,4.82,4.82,26400.0
2008-11-04 10:10:00,4.82,4.83,4.82,4.83,11200.0,4.82,4.83,4.82,4.83,11200.0
2008-11-04 10:15:00,4.83,4.84,4.83,4.84,13200.0,4.83,4.84,4.83,4.84,13200.0
2008-11-04 10:20:00,4.84,4.84,4.83,4.83,14800.0,4.84,4.84,4.83,4.83,14800.0
2008-11-04 10:25:00,4.83,4.86,4.83,4.86,54400.0,4.83,4.86,4.83,4.86,54400.0
2008-11-04 10:30:00,4.86,4.88,4.86,4.88,19600.0,4.86,4.88,4.86,4.88,19600.0
2008-11-04 10:35:00,4.89,4.9,4.88,4.88,13600.0,4.89,4.9,4.88,4.88,13600.0
2008-11-04 10:40:00,4.88,4.88,4.86,4.87,25600.0,4.88,4.88,4.86,4.87,25600.0
2008-11-04 10:45:00,4.86,4.9,4.86,4.9,20400.0,4.86,4.9,4.86,4.9,20400.0
2008-11-04 10:50:00,4.89,4.98,4.89,4.97,57600.0,4.89,4.98,4.89,4.97,57600.0
2008-11-04 10:55:00,4.97,4.99,4.95,4.97,143600.0,4.97,4.99,4.95,4.97,143600.0
2008-11-04 11:00:00,4.97,5.02,4.97,5.02,75600.0,4.97,5.02,4.97,5.02,75600.0
2008-11-04 11:05:00,5.02,5.02,4.95,4.95,58000.0,5.02,5.02,4.95,4.95,58000.0
2008-11-04 11:10:00,4.95,4.97,4.94,4.94,25600.0,4.95,4.97,4.94,4.94,25600.0
2008-11-04 11:15:00,4.95,4.95,4.91,4.91,10000.0,4.95,4.95,4.91,4.91,10000.0
2008-11-04 11:20:00,4.91,4.92,4.9,4.9,27600.0,4.91,4.92,4.9,4.9,27600.0
2008-11-04 11:25:00,4.9,4.91,4.9,4.91,21600.0,4.9,4.91,4.9,4.91,21600.0
2008-11-04 11:30:00,4.91,4.92,4.9,4.9,38400.0,4.91,4.92,4.9,4.9,38400.0
2008-11-04 11:35:00,4.9,4.9,4.88,4.88,10800.0,4.9,4.9,4.88,4.88,10800.0
2008-11-04 11:40:00,4.88,4.9,4.88,4.89,10400.0,4.88,4.9,4.88,4.89,10400.0
2008-11-04 11:45:00,4.89,4.9,4.89,4.89,10800.0,4.89,4.9,4.89,4.89,10800.0
2008-11-04 11:50:00,4.9,4.91,4.9,4.91,8400.0,4.9,4.91,4.9,4.91,8400.0
2008-11-04 11:55:00,4.91,4.93,4.91,4.93,7600.0,4.91,4.93,4.91,4.93,7600.0
2008-11-04 12:00:00,4.93,4.93,4.91,4.91,12800.0,4.93,4.93,4.91,4.91,12800.0
2008-11-04 12:05:00,4.91,4.91,4.9,4.91,5200.0,4.91,4.91,4.9,4.91,5200.0
2008-11-04 12:10:00,4.91,4.91,4.91,4.91,6800.0,4.91,4.91,4.91,4.91,6800.0
2008-11-04 12:15:00,4.91,4.92,4.9,4.91,25200.0,4.91,4.92,4.9,4.91,25200.0
2008-11-04 12:20:00,4.92,4.92,4.92,4.92,9600.0,4.92,4.92,4.92,4.92,9600.0
2008-11-04 12:25:00,4.92,4.92,4.91,4.91,8800.0,4.92,4.92,4.91,4.91,8800.0
2008-11-04 12:30:00,4.92,4.94,4.91,4.92,56000.0,4.92,4.94,4.91,4.92,56000.0
2008-11-04 12:35:00,4.93,4.93,4.91,4.92,62800.0,4.93,4.93,4.91,4.92,62800.0
2008-11-04 12:40:00,4.92,4.94,4.91,4.93,21200.0,4.92,4.94,4.91,4.93,21200.0
2008-11-04 12:45:00,4.93,4.94,4.93,4.93,9600.0,4.93,4.94,4.93,4.93,9600.0
2008-11-04 12:50:00,4.93,4.94,4.93,4.93,6800.0,4.93,4.94,4.93,4.93,6800.0
2008-11-04 12:55:00,4.93,4.93,4.93,4.93,8400.0,4.93,4.93,4.93,4.93,8400.0
2008-11-04 13:00:00,4.93,4.93,4.93,4.93,14400.0,4.93,4.93,4.93,4.93,14400.0
2008-11-04 13:05:00,4.93,4.93,4.92,4.92,8800.0,4.93,4.93,4.92,4.92,8800.0
2008-11-04 13:10:00,4.92,4.93,4.9,4.9,14000.0,4.92,4.93,4.9,4.9,14000.0
2008-11-04 13:15:00,4.89,4.9,4.88,4.9,20800.0,4.89,4.9,4.88,4.9,20800.0
2008-11-04 13:20:00,4.9,4.9,4.88,4.88,5600.0,4.9,4.9,4.88,4.88,5600.0
2008-11-04 13:25:00,4.89,4.89,4.87,4.87,10000.0,4.89,4.89,4.87,4.87,10000.0
2008-11-04 13:30:00,4.87,4.88,4.87,4.88,16400.0,4.87,4.88,4.87,4.88,16400.0
2008-11-04 13:35:00,4.88,4.88,4.88,4.88,15200.0,4.88,4.88,4.88,4.88,15200.0
2008-11-04 13:40:00,4.88,4.9,4.88,4.89,17600.0,4.88,4.9,4.88,4.89,17600.0
2008-11-04 13:45:00,4.89,4.92,4.89,4.92,33600.0,4.89,4.92,4.89,4.92,33600.0
2008-11-04 13:50:00,4.92,4.92,4.89,4.89,13200.0,4.92,4.92,4.89,4.89,13200.0
2008-11-04 13:55:00,4.89,4.91,4.89,4.9,32800.0,4.89,4.91,4.89,4.9,32800.0
2008-11-04 14:00:00,4.91,4.93,4.89,4.91,68000.0,4.91,4.93,4.89,4.91,68000.0
2008-11-04 14:05:00,4.91,4.93,4.9,4.9,24800.0,4.91,4.93,4.9,4.9,24800.0
2008-11-04 14:10:00,4.91,4.94,4.91,4.93,36400.0,4.91,4.94,4.91,4.93,36400.0
2008-11-04 14:15:00,4.93,4.93,4.9,4.91,19200.0,4.93,4.93,4.9,4.91,19200.0
2008-11-04 14:20:00,4.91,4.91,4.89,4.89,12800.0,4.91,4.91,4.89,4.89,12800.0
2008-11-04 14:25:00,4.88,4.94,4.88,4.93,31200.0,4.88,4.94,4.88,4.93,31200.0
2008-11-04 14:30:00,4.93,4.94,4.93,4.94,67200.0,4.93,4.94,4.93,4.94,67200.0
2008-11-04 14:35:00,4.93,4.94,4.92,4.92,18400.0,4.93,4.94,4.92,4.92,18400.0
2008-11-04 14:40:00,4.92,4.94,4.92,4.93,24800.0,4.92,4.94,4.92,4.93,24800.0
2008-11-04 14:45:00,4.93,4.93,4.91,4.92,12800.0,4.93,4.93,4.91,4.92,12800.0
2008-11-04 14:50:00,4.92,4.92,4.9,4.9,43600.0,4.92,4.92,4.9,4.9,43600.0
2008-11-04 14:55:00,4.9,4.94,4.89,4.93,52000.0,4.9,4.94,4.89,4.93,52000.0
2008-11-04 15:00:00,4.93,4.94,4.92,4.93,110800.0,4.93,4.94,4.92,4.93,110800.0
2008-11-04 15:05:00,4.93,4.94,4.93,4.93,33200.0,4.93,4.94,4.93,4.93,33200.0
2008-11-04 15:10:00,4.93,4.94,4.93,4.94,58000.0,4.93,4.94,4.93,4.94,58000.0
2008-11-04 15:15:00,4.94,4.94,4.93,4.94,84400.0,4.94,4.94,4.93,4.94,84400.0
2008-11-04 15:20:00,4.94,4.98,4.94,4.96,50400.0,4.94,4.98,4.94,4.96,50400.0
2008-11-04 15:25:00,4.96,4.96,4.95,4.96,57600.0,4.96,4.96,4.95,4.96,57600.0
2008-11-04 15:30:00,4.96,5.0,4.96,4.99,30800.0,4.96,5.0,4.96,4.99,30800.0
2008-11-04 15:35:00,5.0,5.01,4.99,5.01,34400.0,5.0,5.01,4.99,5.01,34400.0
2008-11-04 15:40:00,5.01,5.02,5.0,5.01,61200.0,5.01,5.02,5.0,5.01,61200.0
2008-11-04 15:45:00,5.01,5.04,5.01,5.03,62800.0,5.01,5.04,5.01,5.03,62800.0
2008-11-04 15:50:00,5.03,5.04,4.98,4.99,60400.0,5.03,5.04,4.98,4.99,60400.0
2008-11-04 15:55:00,4.99,5.02,4.99,5.0,60800.0,4.99,5.02,4.99,5.0,60800.0
2008-11-05 09:30:00,4.97,5.0,4.95,5.0,50800.0,4.97,5.0,4.95,5.0,50800.0
2008-11-05 09:35:00,5.0,5.08,5.0,5.08,18000.0,5.0,5.08,5.0,5.08,18000.0
2008-11-05 09:40:00,5.08,5.08,5.01,5.02,16800.0,5.08,5.08,5.01,5.02,16800.0
2008-11-05 09:45:00,5.02,5.02,4.96,4.97,84400.0,5.02,5.02,4.96,4.97,84400.0
2008-11-05 09:50:00,4.97,4.99,4.95,4.99,54000.0,4.97,4.99,4.95,4.99,54000.0
2008-11-05 09:55:00,5.0,5.03,5.0,5.02,22000.0,5.0,5.03,5.0,5.02,22000.0
2008-11-05 10:00:00,5.0,5.07,5.0,5.07,25200.0,5.0,5.07,5.0,5.07,25200.0
2008-11-05 10:05:00,5.06,5.07,5.01,5.05,45600.0,5.06,5.07,5.01,5.05,45600.0
2008-11-05 10:10:00,5.06,5.11,5.06,5.1,40400.0,5.06,5.11,5.06,5.1,40400.0
2008-11-05 10:15:00,5.09,5.14,5.09,5.14,15600.0,5.09,5.14,5.09,5.14,15600.0
2008-11-05 10:20:00,5.14,5.15,5.13,5.14,13200.0,5.14,5.15,5.13,5.14,13200.0
2008-11-05 10:25:00,5.14,5.18,5.14,5.17,24800.0,5.14,5.18,5.14,5.17,24800.0
2008-11-05 10:30:00,5.16,5.19,5.16,5.18,19600.0,5.16,5.19,5.16,5.18,19600.0
2008-11-05 10:35:00,5.18,5.2,5.18,5.19,51200.0,5.18,5.2,5.18,5.19,51200.0
2008-11-05 10:40:00,5.19,5.2,5.18,5.2,20800.0,5.19,5.2,5.18,5.2,20800.0
2008-11-05 10:45:00,5.2,5.21,5.19,5.21,16400.0,5.2,5.21,5.19,5.21,16400.0
2008-11-05 10:50:00,5.21,5.23,5.2,5.23,48400.0,5.21,5.23,5.2,5.23,48400.0
2008-11-05 10:55:00,5.24,5.24,5.21,5.21,13600.0,5.24,5.24,5.21,5.21,13600.0
2008-11-05 11:00:00,5.21,5.25,5.21,5.24,92000.0,5.21,5.25,5.21,5.24,92000.0
2008-11-05 11:05:00,5.24,5.26,5.23,5.24,17600.0,5.24,5.26,5.23,5.24,17600.0
2008-11-05 11:10:00,5.23,5.24,5.23,5.23,6400.0,5.23,5.24,5.23,5.23,6400.0
2008-11-05 11:15:00,5.23,5.25,5.22,5.25,27600.0,5.23,5.25,5.22,5.25,27600.0
2008-11-05 11:20:00,5.25,5.25,5.21,5.21,14000.0,5.25,5.25,5.21,5.21,14000.0
2008-11-05 11:25:00,5.21,5.25,5.21,5.24,57200.0,5.21,5.25,5.21,5.24,57200.0
2008-11-05 11:30:00,5.23,5.24,5.23,5.23,17200.0,5.23,5.24,5.23,5.23,17200.0
2008-11-05 11:35:00,5.23,5.24,5.23,5.23,30000.0,5.23,5.24,5.23,5.23,30000.0
2008-11-05 11:40:00,5.23,5.24,5.23,5.23,14400.0,5.23,5.24,5.23,5.23,14400.0
2008-11-05 11:45:00,5.23,5.25,5.23,5.25,37600.0,5.23,5.25,5.23,5.25,37600.0
2008-11-05 11:50:00,5.25,5.26,5.24,5.26,19200.0,5.25,5.26,5.24,5.26,19200.0
2008-11-05 11:55:00,5.25,5.27,5.25,5.25,16000.0,5.25,5.27,5.25,5.25,16000.0
2008-11-05 12:00:00,5.25,5.26,5.24,5.25,18400.0,5.25,5.26,5.24,5.25,18400.0
2008-11-05 12:05:00,5.24,5.25,5.24,5.24,9600.0,5.24,5.25,5.24,5.24,9600.0
2008-11-05 12:10:00,5.23,5.23,5.17,5.18,26000.0,5.23,5.23,5.17,5.18,26000.0
2008-11-05 12:15:00,5.17,5.19,5.17,5.18,35200.0,5.17,5.19,5.17,5.18,35200.0
2008-11-05 12:20:00,5.18,5.2,5.16,5.16,77600.0,5.18,5.2,5.16,5.16,77600.0
2008-11-05 12:25:00,5.16,5.16,5.11,5.12,19600.0,5.16,5.16,5.11,5.12,19600.0
2008-11-05 12:30:00,5.12,5.12,5.11,5.12,10800.0,5.12,5.12,5.11,5.12,10800.0
2008-11-05 12:35:00,5.12,5.12,5.1,5.1,28800.0,5.12,5.12,5.1,5.1,28800.0
2008-11-05 12:40:00,5.1,5.1,5.07,5.1,15600.0,5.1,5.1,5.07,5.1,15600.0
2008-11-05 12:45:00,5.1,5.1,5.09,5.1,17600.0,5.1,5.1,5.09,5.1,17600.0
2008-11-05 12:50:00,5.1,5.1,5.09,5.1,9600.0,5.1,5.1,5.09,5.1,9600.0
2008-11-05 12:55:00,5.09,5.1,5.09,5.1,13600.0,5.09,5.1,5.09,5.1,13600.0
2008-11-05 13:00:00,5.1,5.11,5.09,5.11,24000.0,5.1,5.11,5.09,5.11,24000.0
2008-11-05 13:05:00,5.11,5.14,5.11,5.13,10800.0,5.11,5.14,5.11,5.13,10800.0
2008-11-05 13:10:00,5.13,5.14,5.13,5.13,8400.0,5.13,5.14,5.13,5.13,8400.0
2008-11-05 13:15:00,5.13,5.14,5.13,5.13,12800.0,5.13,5.14,5.13,5.13,12800.0
2008-11-05 13:20:00,5.13,5.15,5.13,5.15,25600.0,5.13,5.15,5.13,5.15,25600.0
2008-11-05 13:25:00,5.15,5.15,5.14,5.15,7600.0,5.15,5.15,5.14,5.15,7600.0
2008-11-05 13:30:00,5.15,5.16,5.14,5.14,14400.0,5.15,5.16,5.14,5.14,14400.0
2008-11-05 13:35:00,5.14,5.14,5.12,5.13,19200.0,5.14,5.14,5.12,5.13,19200.0
2008-11-05 13:40:00,5.12,5.13,5.09,5.12,74400.0,5.12,5.13,5.09,5.12,74400.0
2008-11-05 13:45:00,5.12,5.13,5.12,5.12,12400.0,5.12,5.13,5.12,5.12,12400.0
2008-11-05 13:50:00,5.12,5.14,5.12,5.14,9600.0,5.12,5.14,5.12,5.14,9600.0
2008-11-05 13:55:00,5.13,5.14,5.13,5.13,18400.0,5.13,5.14,5.13,5.13,18400.0
2008-11-05 14:00:00,5.13,5.15,5.13,5.15,11600.0,5.13,5.15,5.13,5.15,11600.0
2008-11-05 14:05:00,5.14,5.14,5.12,5.12,16000.0,5.14,5.14,5.12,5.12,16000.0
2008-11-05 14:10:00,5.12,5.16,5.12,5.15,14400.0,5.12,5.16,5.12,5.15,14400.0
2008-11-05 14:15:00,5.15,5.16,5.15,5.16,14400.0,5.15,5.16,5.15,5.16,14400.0
2008-11-05 14:20:00,5.16,5.16,5.16,5.16,13200.0,5.16,5.16,5.16,5.16,13200.0
2008-11-05 14:25:00,5.17,5.2,5.17,5.2,12400.0,5.17,5.2,5.17,5.2,12400.0
2008-11-05 14:30:00,5.18,5.22,5.18,5.21,21600.0,5.18,5.22,5.18,5.21,21600.0
2008-11-05 14:35:00,5.21,5.23,5.19,5.19,15200.0,5.21,5.23,5.19,5.19,15200.0
2008-11-05 14:40:00,5.2,5.2,5.18,5.18,23600.0,5.2,5.2,5.18,5.18,23600.0
2008-11-05 14:45:00,5.18,5.18,5.16,5.16,14400.0,5.18,5.18,5.16,5.16,14400.0
2008-11-05 14:50:00,5.17,5.18,5.16,5.18,26000.0,5.17,5.18,5.16,5.18,26000.0
2008-11-05 14:55:00,5.18,5.19,5.16,5.16,46800.0,5.18,5.19,5.16,5.16,46800.0
2008-11-05 15:00:00,5.16,5.17,5.15,5.17,23200.0,5.16,5.17,5.15,5.17,23200.0
2008-11-05 15:05:00,5.17,5.19,5.14,5.14,18400.0,5.17,5.19,5.14,5.14,18400.0
2008-11-05 15:10:00,5.14,5.14,5.12,5.13,20400.0,5.14,5.14,5.12,5.13,20400.0
2008-11-05 15:15:00,5.13,5.13,5.11,5.12,14000.0,5.13,5.13,5.11,5.12,14000.0
2008-11-05 15:20:00,5.12,5.14,5.12,5.14,33600.0,5.12,5.14,5.12,5.14,33600.0
2008-11-05 15:25:00,5.15,5.17,5.14,5.16,29600.0,5.15,5.17,5.14,5.16,29600.0
2008-11-05 15:30:00,5.16,5.16,5.12,5.14,52800.0,5.16,5.16,5.12,5.14,52800.0
2008-11-05 15:35:00,5.14,5.16,5.11,5.13,83600.0,5.14,5.16,5.11,5.13,83600.0
2008-11-05 15:40:00,5.13,5.16,5.13,5.16,36800.0,5.13,5.16,5.13,5.16,36800.0
2008-11-05 15:45:00,5.16,5.24,5.16,5.18,114400.0,5.16,5.24,5.16,5.18,114400.0
2008-11-05 15:50:00,5.18,5.22,5.14,5.14,65600.0,5.18,5.22,5.14,5.14,65600.0
2008-11-05 15:55:00,5.14,5.15,5.11,5.13,116000.0,5.14,5.15,5.11,5.13,116000.0
2008-11-06 09:30:00,5.11,5.12,5.08,5.12,23600.0,5.11,5.12,5.08,5.12,23600.0
2008-11-06 09:35:00,5.14,5.19,5.12,5.15,23200.0,5.14,5.19,5.12,5.15,23200.0
2008-11-06 09:40:00,5.16,5.17,5.14,5.16,17200.0,5.16,5.17,5.14,5.16,17200.0
2008-11-06 09:45:00,5.16,5.16,5.11,5.12,21600.0,5.16,5.16,5.11,5.12,21600.0
2008-11-06 09:50:00,5.12,5.12,5.07,5.08,14000.0,5.12,5.12,5.07,5.08,14000.0
2008-11-06 09:55:00,5.08,5.13,5.08,5.12,15200.0,5.08,5.13,5.08,5.12,15200.0
2008-11-06 10:00:00,5.11,5.11,5.06,5.09,28000.0,5.11,5.11,5.06,5.09,28000.0
2008-11-06 10:05:00,5.09,5.14,5.09,5.11,69600.0,5.09,5.14,5.09,5.11,69600.0
2008-11-06 10:10:00,5.11,5.12,5.09,5.09,25600.0,5.11,5.12,5.09,5.09,25600.0
2008-11-06 10:15:00,5.08,5.09,5.07,5.08,18400.0,5.08,5.09,5.07,5.08,18400.0
2008-11-06 10:20:00,5.08,5.09,5.07,5.07,11200.0,5.08,5.09,5.07,5.07,11200.0
2008-11-06 10:25:00,5.07,5.07,5.03,5.03,46000.0,5.07,5.07,5.03,5.03,46000.0
2008-11-06 10:30:00,5.02,5.03,5.01,5.03,22400.0,5.02,5.03,5.01,5.03,22400.0
2008-11-06 10:35:00,5.03,5.03,4.99,5.0,31200.0,5.03,5.03,4.99,5.0,31200.0
2008-11-06 10:40:00,5.0,5.01,4.99,5.01,20000.0,5.0,5.01,4.99,5.01,20000.0
2008-11-06 10:45:00,5.0,5.04,5.0,5.04,13200.0,5.0,5.04,5.0,5.04,13200.0
2008-11-06 10:50:00,5.04,5.05,5.01,5.02,40800.0,5.04,5.05,5.01,5.02,40800.0
2008-11-06 10:55:00,5.02,5.03,5.02,5.03,17600.0,5.02,5.03,5.02,5.03,17600.0
2008-11-06 11:00:00,5.03,5.06,5.03,5.06,13600.0,5.03,5.06,5.03,5.06,13600.0
2008-11-06 11:05:00,5.06,5.06,5.0,5.01,20400.0,5.06,5.06,5.0,5.01,20400.0
2008-11-06 11:10:00,5.01,5.04,5.01,5.04,21200.0,5.01,5.04,5.01,5.04,21200.0
2008-11-06 11:15:00,5.04,5.04,5.01,5.02,31600.0,5.04,5.04,5.01,5.02,31600.0
2008-11-06 11:20:00,5.01,5.01,5.0,5.01,25600.0,5.01,5.01,5.0,5.01,25600.0
2008-11-06 11:25:00,5.01,5.01,4.98,4.99,27600.0,5.01,5.01,4.98,4.99,27600.0
2008-11-06 11:30:00,5.0,5.01,5.0,5.0,15200.0,5.0,5.01,5.0,5.0,15200.0
2008-11-06 11:35:00,5.0,5.01,4.97,5.01,30400.0,5.0,5.01,4.97,5.01,30400.0
2008-11-06 11:40:00,5.01,5.02,5.0,5.02,19200.0,5.01,5.02,5.0,5.02,19200.0
2008-11-06 11:45:00,5.02,5.03,5.01,5.02,19200.0,5.02,5.03,5.01,5.02,19200.0
2008-11-06 11:50:00,5.02,5.02,4.99,4.99,13600.0,5.02,5.02,4.99,4.99,13600.0
2008-11-06 11:55:00,4.99,5.02,4.98,4.98,20800.0,4.99,5.02,4.98,4.98,20800.0
2008-11-06 12:00:00,4.98,5.0,4.96,4.99,14400.0,4.98,5.0,4.96,4.99,14400.0
2008-11-06 12:05:00,4.99,5.0,4.98,4.98,9200.0,4.99,5.0,4.98,4.98,9200.0
2008-11-06 12:10:00,4.97,4.99,4.97,4.99,16400.0,4.97,4.99,4.97,4.99,16400.0
2008-11-06 12:15:00,4.99,4.99,4.95,4.96,15200.0,4.99,4.99,4.95,4.96,15200.0
2008-11-06 12:20:00,4.97,4.97,4.93,4.94,19600.0,4.97,4.97,4.93,4.94,19600.0
2008-11-06 12:25:00,4.94,4.94,4.93,4.93,15600.0,4.94,4.94,4.93,4.93,15600.0
2008-11-06 12:30:00,4.93,4.93,4.88,4.93,44800.0,4.93,4.93,4.88,4.93,44800.0
2008-11-06 12:35:00,4.93,4.95,4.92,4.92,24000.0,4.93,4.95,4.92,4.92,24000.0
2008-11-06 12:40:00,4.92,4.95,4.91,4.94,28400.0,4.92,4.95,4.91,4.94,28400.0
2008-11-06 12:45:00,4.94,4.98,4.94,4.97,7600.0,4.94,4.98,4.94,4.97,7600.0
2008-11-06 12:50:00,4.97,4.97,4.97,4.97,3600.0,4.97,4.97,4.97,4.97,3600.0
2008-11-06 12:55:00,4.97,4.97,4.93,4.96,16800.0,4.97,4.97,4.93,4.96,16800.0
2008-11-06 13:00:00,4.97,4.98,4.94,4.94,10400.0,4.97,4.98,4.94,4.94,10400.0
2008-11-06 13:05:00,4.95,4.95,4.91,4.94,20000.0,4.95,4.95,4.91,4.94,20000.0
2008-11-06 13:10:00,4.94,4.97,4.93,4.95,42000.0,4.94,4.97,4.93,4.95,42000.0
2008-11-06 13:15:00,4.95,4.96,4.94,4.95,11600.0,4.95,4.96,4.94,4.95,11600.0
2008-11-06 13:20:00,4.95,4.96,4.95,4.96,16000.0,4.95,4.96,4.95,4.96,16000.0
2008-11-06 13:25:00,4.96,4.98,4.94,4.98,14000.0,4.96,4.98,4.94,4.98,14000.0
2008-11-06 13:30:00,4.98,4.98,4.95,4.95,8800.0,4.98,4.98,4.95,4.95,8800.0
2008-11-06 13:35:00,4.96,4.96,4.93,4.94,14800.0,4.96,4.96,4.93,4.94,14800.0
2008-11-06 13:40:00,4.93,4.93,4.91,4.91,13200.0,4.93,4.93,4.91,4.91,13200.0
2008-11-06 13:45:00,4.91,4.93,4.91,4.93,10000.0,4.91,4.93,4.91,4.93,10000.0
2008-11-06 13:50:00,4.93,4.93,4.92,4.92,13600.0,4.93,4.93,4.92,4.92,13600.0
2008-11-06 13:55:00,4.93,4.93,4.92,4.93,24400.0,4.93,4.93,4.92,4.93,24400.0
2008-11-06 14:00:00,4.93,4.98,4.93,4.96,14400.0,4.93,4.98,4.93,4.96,14400.0
2008-11-06 14:05:00,4.96,4.98,4.94,4.94,16800.0,4.96,4.98,4.94,4.94,16800.0
2008-11-06 14:10:00,4.94,4.98,4.93,4.97,17200.0,4.94,4.98,4.93,4.97,17200.0
2008-11-06 14:15:00,4.97,4.99,4.95,4.98,25200.0,4.97,4.99,4.95,4.98,25200.0
2008-11-06 14:20:00,4.99,4.99,4.96,4.97,30800.0,4.99,4.99,4.96,4.97,30800.0
2008-11-06 14:25:00,4.97,4.97,4.94,4.94,26000.0,4.97,4.97,4.94,4.94,26000.0
2008-11-06 14:30:00,4.94,4.95,4.94,4.95,21200.0,4.94,4.95,4.94,4.95,21200.0
2008-11-06 14:35:00,4.95,5.03,4.95,5.02,23600.0,4.95,5.03,4.95,5.02,23600.0
2008-11-06 14:40:00,5.03,5.03,4.99,5.01,30800.0,5.03,5.03,4.99,5.01,30800.0
2008-11-06 14:45:00,5.01,5.01,4.97,4.97,28400.0,5.01,5.01,4.97,4.97,28400.0
2008-11-06 14:50:00,4.98,5.0,4.98,4.98,24000.0,4.98,5.0,4.98,4.98,24000.0
2008-11-06 14:55:00,4.97,4.98,4.97,4.98,24000.0,4.97,4.98,4.97,4.98,24000.0
2008-11-06 15:00:00,4.98,4.99,4.94,4.95,19600.0,4.98,4.99,4.94,4.95,19600.0
2008-11-06 15:05:00,4.95,4.95,4.93,4.93,9200.0,4.95,4.95,4.93,4.93,9200.0
2008-11-06 15:10:00,4.93,4.94,4.92,4.94,12800.0,4.93,4.94,4.92,4.94,12800.0
2008-11-06 15:15:00,4.93,4.95,4.93,4.94,16400.0,4.93,4.95,4.93,4.94,16400.0
2008-11-06 15:20:00,4.94,4.95,4.9,4.9,22800.0,4.94,4.95,4.9,4.9,22800.0
2008-11-06 15:25:00,4.9,4.91,4.87,4.88,23200.0,4.9,4.91,4.87,4.88,23200.0
2008-11-06 15:30:00,4.87,4.9,4.87,4.9,32400.0,4.87,4.9,4.87,4.9,32400.0
2008-11-06 15:35:00,4.9,4.91,4.86,4.87,28400.0,4.9,4.91,4.86,4.87,28400.0
2008-11-06 15:40:00,4.87,4.92,4.87,4.91,23600.0,4.87,4.92,4.87,4.91,23600.0
2008-11-06 15:45:00,4.91,4.93,4.9,4.91,28000.0,4.91,4.93,4.9,4.91,28000.0
2008-11-06 15:50:00,4.9,4.93,4.88,4.9,31600.0,4.9,4.93,4.88,4.9,31600.0
2008-11-06 15:55:00,4.89,4.92,4.88,4.89,45200.0,4.89,4.92,4.88,4.89,45200.0
2008-11-07 09:30:00,4.93,4.93,4.89,4.89,8800.0,4.93,4.93,4.89,4.89,8800.0
2008-11-07 09:35:00,4.87,4.88,4.84,4.84,6800.0,4.87,4.88,4.84,4.84,6800.0
2008-11-07 09:40:00,4.84,4.86,4.81,4.85,28000.0,4.84,4.86,4.81,4.85,28000.0
2008-11-07 09:45:00,4.86,4.88,4.85,4.85,24000.0,4.86,4.88,4.85,4.85,24000.0
2008-11-07 09:50:00,4.84,4.85,4.83,4.84,18000.0,4.84,4.85,4.83,4.84,18000.0
2008-11-07 09:55:00,4.84,4.85,4.84,4.85,1600.0,4.84,4.85,4.84,4.85,1600.0
2008-11-07 10:00:00,4.85,4.86,4.84,4.85,15200.0,4.85,4.86,4.84,4.85,15200.0
2008-11-07 10:05:00,4.85,4.85,4.83,4.84,12800.0,4.85,4.85,4.83,4.84,12800.0
2008-11-07 10:10:00,4.83,4.84,4.82,4.83,16800.0,4.83,4.84,4.82,4.83,16800.0
2008-11-07 10:15:00,4.83,4.85,4.83,4.85,22800.0,4.83,4.85,4.83,4.85,22800.0
2008-11-07 10:20:00,4.86,4.87,4.85,4.87,16400.0,4.86,4.87,4.85,4.87,16400.0
2008-11-07 10:25:00,4.87,4.88,4.86,4.86,17600.0,4.87,4.88,4.86,4.86,17600.0
2008-11-07 10:30:00,4.86,4.88,4.86,4.86,40000.0,4.86,4.88,4.86,4.86,40000.0
2008-11-07 10:35:00,4.87,4.92,4.87,4.91,33200.0,4.87,4.92,4.87,4.91,33200.0
2008-11-07 10:40:00,4.91,4.91,4.86,4.87,39600.0,4.91,4.91,4.86,4.87,39600.0
2008-11-07 10:45:00,4.86,4.88,4.86,4.87,54000.0,4.86,4.88,4.86,4.87,54000.0
2008-11-07 10:50:00,4.87,4.89,4.87,4.89,16800.0,4.87,4.89,4.87,4.89,16800.0
2008-11-07 10:55:00,4.89,4.91,4.89,4.9,19200.0,4.89,4.91,4.89,4.9,19200.0
2008-11-07 11:00:00,4.91,4.93,4.9,4.93,16800.0,4.91,4.93,4.9,4.93,16800.0
2008-11-07 11:05:00,4.92,4.92,4.87,4.87,13600.0,4.92,4.92,4.87,4.87,13600.0
2008-11-07 11:10:00,4.87,4.88,4.87,4.88,20800.0,4.87,4.88,4.87,4.88,20800.0
2008-11-07 11:15:00,4.88,4.89,4.86,4.87,44400.0,4.88,4.89,4.86,4.87,44400.0
2008-11-07 11:20:00,4.87,4.88,4.85,4.88,33600.0,4.87,4.88,4.85,4.88,33600.0
2008-11-07 11:25:00,4.88,4.88,4.85,4.86,7600.0,4.88,4.88,4.85,4.86,7600.0
2008-11-07 11:30:00,4.86,4.87,4.84,4.85,19200.0,4.86,4.87,4.84,4.85,19200.0
2008-11-07 11:35:00,4.85,4.85,4.84,4.85,13200.0,4.85,4.85,4.84,4.85,13200.0
2008-11-07 11:40:00,4.84,4.86,4.82,4.86,14400.0,4.84,4.86,4.82,4.86,14400.0
2008-11-07 11:45:00,4.87,4.89,4.86,4.88,9200.0,4.87,4.89,4.86,4.88,9200.0
2008-11-07 11:50:00,4.89,4.89,4.85,4.86,20800.0,4.89,4.89,4.85,4.86,20800.0
2008-11-07 11:55:00,4.86,4.86,4.85,4.86,15600.0,4.86,4.86,4.85,4.86,15600.0
2008-11-07 12:00:00,4.86,4.86,4.85,4.85,18400.0,4.86,4.86,4.85,4.85,18400.0
2008-11-07 12:05:00,4.86,4.86,4.85,4.85,20800.0,4.86,4.86,4.85,4.85,20800.0
2008-11-07 12:10:00,4.85,4.85,4.83,4.83,36800.0,4.85,4.85,4.83,4.83,36800.0
2008-11-07 12:15:00,4.83,4.83,4.81,4.81,29200.0,4.83,4.83,4.81,4.81,29200.0
2008-11-07 12:20:00,4.81,4.81,4.81,4.81,26400.0,4.81,4.81,4.81,4.81,26400.0
2008-11-07 12:25:00,4.81,4.82,4.81,4.81,32400.0,4.81,4.82,4.81,4.81,32400.0
2008-11-07 12:30:00,4.8,4.82,4.8,4.82,74400.0,4.8,4.82,4.8,4.82,74400.0
2008-11-07 12:35:00,4.81,4.82,4.81,4.82,40400.0,4.81,4.82,4.81,4.82,40400.0
2008-11-07 12:40:00,4.82,4.83,4.82,4.83,74000.0,4.82,4.83,4.82,4.83,74000.0
2008-11-07 12:45:00,4.83,4.83,4.82,4.82,31200.0,4.83,4.83,4.82,4.82,31200.0
2008-11-07 12:50:00,4.82,4.83,4.81,4.82,29200.0,4.82,4.83,4.81,4.82,29200.0
2008-11-07 12:55:00,4.82,4.83,4.81,4.83,28800.0,4.82,4.83,4.81,4.83,28800.0
2008-11-07 13:00:00,4.83,4.83,4.83,4.83,6000.0,4.83,4.83,4.83,4.83,6000.0
2008-11-07 13:05:00,4.83,4.85,4.83,4.83,30000.0,4.83,4.85,4.83,4.83,30000.0
2008-11-07 13:10:00,4.83,4.84,4.82,4.82,10000.0,4.83,4.84,4.82,4.82,10000.0
2008-11-07 13:15:00,4.83,4.83,4.81,4.82,11200.0,4.83,4.83,4.81,4.82,11200.0
2008-11-07 13:20:00,4.83,4.83,4.81,4.81,23200.0,4.83,4.83,4.81,4.81,23200.0
2008-11-07 13:25:00,4.81,4.84,4.81,4.84,14800.0,4.81,4.84,4.81,4.84,14800.0
2008-11-07 13:30:00,4.85,4.85,4.83,4.84,6800.0,4.85,4.85,4.83,4.84,6800.0
2008-11-07 13:35:00,4.84,4.84,4.83,4.84,11200.0,4.84,4.84,4.83,4.84,11200.0
2008-11-07 13:40:00,4.84,4.84,4.83,4.84,6400.0,4.84,4.84,4.83,4.84,6400.0
2008-11-07 13:45:00,4.83,4.84,4.83,4.84,8400.0,4.83,4.84,4.83,4.84,8400.0
2008-11-07 13:50:00,4.84,4.84,4.83,4.83,14800.0,4.84,4.84,4.83,4.83,14800.0
2008-11-07 13:55:00,4.84,4.86,4.83,4.86,20400.0,4.84,4.86,4.83,4.86,20400.0
2008-11-07 14:00:00,4.86,4.86,4.85,4.86,13200.0,4.86,4.86,4.85,4.86,13200.0
2008-11-07 14:05:00,4.86,4.86,4.85,4.86,14000.0,4.86,4.86,4.85,4.86,14000.0
2008-11-07 14:10:00,4.86,4.86,4.85,4.86,15200.0,4.86,4.86,4.85,4.86,15200.0
2008-11-07 14:15:00,4.86,4.86,4.86,4.86,10800.0,4.86,4.86,4.86,4.86,10800.0
2008-11-07 14:20:00,4.85,4.86,4.85,4.86,24800.0,4.85,4.86,4.85,4.86,24800.0
2008-11-07 14:25:00,4.85,4.86,4.85,4.86,4800.0,4.85,4.86,4.85,4.86,4800.0
2008-11-07 14:30:00,4.86,4.86,4.86,4.86,12400.0,4.86,4.86,4.86,4.86,12400.0
2008-11-07 14:35:00,4.86,4.87,4.86,4.87,10800.0,4.86,4.87,4.86,4.87,10800.0
2008-11-07 14:40:00,4.87,4.88,4.86,4.87,6800.0,4.87,4.88,4.86,4.87,6800.0
2008-11-07 14:45:00,4.87,4.89,4.87,4.88,118000.0,4.87,4.89,4.87,4.88,118000.0
2008-11-07 14:50:00,4.88,4.89,4.87,4.87,22800.0,4.88,4.89,4.87,4.87,22800.0
2008-11-07 14:55:00,4.87,4.87,4.83,4.84,46000.0,4.87,4.87,4.83,4.84,46000.0
2008-11-07 15:00:00,4.84,4.87,4.83,4.84,25600.0,4.84,4.87,4.83,4.84,25600.0
2008-11-07 15:05:00,4.83,4.88,4.82,4.88,22800.0,4.83,4.88,4.82,4.88,22800.0
2008-11-07 15:10:00,4.88,4.88,4.86,4.87,14000.0,4.88,4.88,4.86,4.87,14000.0
2008-11-07 15:15:00,4.87,4.89,4.84,4.84,14800.0,4.87,4.89,4.84,4.84,14800.0
2008-11-07 15:20:00,4.83,4.85,4.82,4.82,18000.0,4.83,4.85,4.82,4.82,18000.0
2008-11-07 15:25:00,4.82,4.86,4.82,4.85,22000.0,4.82,4.86,4.82,4.85,22000.0
2008-11-07 15:30:00,4.85,4.88,4.85,4.86,20800.0,4.85,4.88,4.85,4.86,20800.0
2008-11-07 15:35:00,4.86,4.86,4.84,4.86,14000.0,4.86,4.86,4.84,4.86,14000.0
2008-11-07 15:40:00,4.85,4.91,4.85,4.91,28000.0,4.85,4.91,4.85,4.91,28000.0
2008-11-07 15:45:00,4.9,4.9,4.86,4.87,23200.0,4.9,4.9,4.86,4.87,23200.0
2008-11-07 15:50:00,4.87,4.89,4.85,4.88,26000.0,4.87,4.89,4.85,4.88,26000.0
2008-11-07 15:55:00,4.88,4.92,4.87,4.9,164000.0,4.88,4.92,4.87,4.9,164000.0
2008-11-10 09:30:00,4.78,4.79,4.45,4.73,70400.0,4.78,4.79,4.45,4.73,70400.0
2008-11-10 09:35:00,4.72,4.83,4.68,4.8,42000.0,4.72,4.83,4.68,4.8,42000.0
2008-11-10 09:40:00,4.79,4.79,4.77,4.79,49600.0,4.79,4.79,4.77,4.79,49600.0
2008-11-10 09:45:00,4.78,4.79,4.72,4.72,34000.0,4.78,4.79,4.72,4.72,34000.0
2008-11-10 09:50:00,4.71,4.71,4.67,4.7,37200.0,4.71,4.71,4.67,4.7,37200.0
2008-11-10 09:55:00,4.69,4.7,4.65,4.67,19600.0,4.69,4.7,4.65,4.67,19600.0
2008-11-10 10:00:00,4.67,4.7,4.67,4.7,32000.0,4.67,4.7,4.67,4.7,32000.0
2008-11-10 10:05:00,4.69,4.72,4.67,4.72,61600.0,4.69,4.72,4.67,4.72,61600.0
2008-11-10 10:10:00,4.72,4.77,4.72,4.76,59600.0,4.72,4.77,4.72,4.76,59600.0
2008-11-10 10:15:00,4.75,4.75,4.71,4.73,10800.0,4.75,4.75,4.71,4.73,10800.0
2008-11-10 10:20:00,4.72,4.72,4.68,4.69,22400.0,4.72,4.72,4.68,4.69,22400.0
2008-11-10 10:25:00,4.7,4.7,4.65,4.66,33200.0,4.7,4.7,4.65,4.66,33200.0
2008-11-10 10:30:00,4.66,4.66,4.63,4.64,28400.0,4.66,4.66,4.63,4.64,28400.0
2008-11-10 10:35:00,4.63,4.64,4.61,4.62,28800.0,4.63,4.64,4.61,4.62,28800.0
2008-11-10 10:40:00,4.61,4.62,4.6,4.61,23600.0,4.61,4.62,4.6,4.61,23600.0
2008-11-10 10:45:00,4.6,4.61,4.57,4.57,17200.0,4.6,4.61,4.57,4.57,17200.0
2008-11-10 10:50:00,4.58,4.59,4.57,4.59,16400.0,4.58,4.59,4.57,4.59,16400.0
2008-11-10 10:55:00,4.59,4.6,4.59,4.6,18400.0,4.59,4.6,4.59,4.6,18400.0
2008-11-10 11:00:00,4.61,4.61,4.57,4.59,49200.0,4.61,4.61,4.57,4.59,49200.0
2008-11-10 11:05:00,4.59,4.62,4.58,4.59,60800.0,4.59,4.62,4.58,4.59,60800.0
2008-11-10 11:10:00,4.59,4.61,4.59,4.6,33600.0,4.59,4.61,4.59,4.6,33600.0
2008-11-10 11:15:00,4.6,4.6,4.59,4.6,8000.0,4.6,4.6,4.59,4.6,8000.0
2008-11-10 11:20:00,4.61,4.63,4.61,4.63,18000.0,4.61,4.63,4.61,4.63,18000.0
2008-11-10 11:25:00,4.64,4.68,4.63,4.65,23200.0,4.64,4.68,4.63,4.65,23200.0
2008-11-10 11:30:00,4.65,4.67,4.64,4.65,26800.0,4.65,4.67,4.64,4.65,26800.0
2008-11-10 11:35:00,4.64,4.65,4.63,4.64,25200.0,4.64,4.65,4.63,4.64,25200.0
2008-11-10 11:40:00,4.64,4.65,4.63,4.63,22800.0,4.64,4.65,4.63,4.63,22800.0
2008-11-10 11:45:00,4.63,4.63,4.62,4.62,6000.0,4.63,4.63,4.62,4.62,6000.0
2008-11-10 11:50:00,4.62,4.62,4.6,4.6,21200.0,4.62,4.62,4.6,4.6,21200.0
2008-11-10 11:55:00,4.61,4.61,4.59,4.59,23600.0,4.61,4.61,4.59,4.59,23600.0
2008-11-10 12:00:00,4.58,4.58,4.58,4.58,8400.0,4.58,4.58,4.58,4.58,8400.0
2008-11-10 12:05:00,4.58,4.61,4.58,4.61,7600.0,4.58,4.61,4.58,4.61,7600.0
2008-11-10 12:10:00,4.6,4.61,4.6,4.6,8400.0,4.6,4.61,4.6,4.6,8400.0
2008-11-10 12:15:00,4.6,4.6,4.57,4.57,10000.0,4.6,4.6,4.57,4.57,10000.0
2008-11-10 12:20:00,4.57,4.57,4.57,4.57,8000.0,4.57,4.57,4.57,4.57,8000.0
2008-11-10 12:25:00,4.57,4.57,4.57,4.57,12800.0,4.57,4.57,4.57,4.57,12800.0
2008-11-10 12:30:00,4.57,4.57,4.56,4.57,10400.0,4.57,4.57,4.56,4.57,10400.0
2008-11-10 12:35:00,4.58,4.58,4.53,4.55,17600.0,4.58,4.58,4.53,4.55,17600.0
2008-11-10 12:40:00,4.56,4.57,4.56,4.57,16800.0,4.56,4.57,4.56,4.57,16800.0
2008-11-10 12:45:00,4.57,4.57,4.53,4.55,21600.0,4.57,4.57,4.53,4.55,21600.0
2008-11-10 12:50:00,4.56,4.56,4.53,4.54,11600.0,4.56,4.56,4.53,4.54,11600.0
2008-11-10 12:55:00,4.54,4.55,4.53,4.53,9600.0,4.54,4.55,4.53,4.53,9600.0
2008-11-10 13:00:00,4.53,4.53,4.5,4.51,12800.0,4.53,4.53,4.5,4.51,12800.0
2008-11-10 13:05:00,4.51,4.55,4.51,4.55,6400.0,4.51,4.55,4.51,4.55,6400.0
2008-11-10 13:10:00,4.55,4.56,4.54,4.56,5200.0,4.55,4.56,4.54,4.56,5200.0
2008-11-10 13:15:00,4.56,4.57,4.55,4.57,11600.0,4.56,4.57,4.55,4.57,11600.0
2008-11-10 13:20:00,4.57,4.57,4.55,4.55,12400.0,4.57,4.57,4.55,4.55,12400.0
2008-11-10 13:25:00,4.54,4.59,4.54,4.58,7200.0,4.54,4.59,4.54,4.58,7200.0
2008-11-10 13:30:00,4.57,4.59,4.57,4.57,12000.0,4.57,4.59,4.57,4.57,12000.0
2008-11-10 13:35:00,4.56,4.59,4.56,4.59,16000.0,4.56,4.59,4.56,4.59,16000.0
2008-11-10 13:40:00,4.59,4.59,4.56,4.56,16800.0,4.59,4.59,4.56,4.56,16800.0
2008-11-10 13:45:00,4.56,4.56,4.53,4.54,6800.0,4.56,4.56,4.53,4.54,6800.0
2008-11-10 13:50:00,4.54,4.56,4.54,4.55,13600.0,4.54,4.56,4.54,4.55,13600.0
2008-11-10 13:55:00,4.56,4.59,4.56,4.57,20400.0,4.56,4.59,4.56,4.57,20400.0
2008-11-10 14:00:00,4.56,4.57,4.55,4.55,16800.0,4.56,4.57,4.55,4.55,16800.0
2008-11-10 14:05:00,4.55,4.58,4.55,4.55,17200.0,4.55,4.58,4.55,4.55,17200.0
2008-11-10 14:10:00,4.55,4.56,4.55,4.55,24400.0,4.55,4.56,4.55,4.55,24400.0
2008-11-10 14:15:00,4.55,4.56,4.53,4.54,16000.0,4.55,4.56,4.53,4.54,16000.0
2008-11-10 14:20:00,4.54,4.54,4.53,4.53,19600.0,4.54,4.54,4.53,4.53,19600.0
2008-11-10 14:25:00,4.52,4.53,4.51,4.53,19600.0,4.52,4.53,4.51,4.53,19600.0
2008-11-10 14:30:00,4.52,4.53,4.49,4.49,29200.0,4.52,4.53,4.49,4.49,29200.0
2008-11-10 14:35:00,4.5,4.52,4.5,4.51,11600.0,4.5,4.52,4.5,4.51,11600.0
2008-11-10 14:40:00,4.51,4.52,4.51,4.52,6800.0,4.51,4.52,4.51,4.52,6800.0
2008-11-10 14:45:00,4.52,4.54,4.49,4.5,30400.0,4.52,4.54,4.49,4.5,30400.0
2008-11-10 14:50:00,4.5,4.51,4.49,4.51,6400.0,4.5,4.51,4.49,4.51,6400.0
2008-11-10 14:55:00,4.52,4.53,4.51,4.52,30000.0,4.52,4.53,4.51,4.52,30000.0
2008-11-10 15:00:00,4.51,4.52,4.48,4.52,24800.0,4.51,4.52,4.48,4.52,24800.0
2008-11-10 15:05:00,4.53,4.53,4.5,4.52,29200.0,4.53,4.53,4.5,4.52,29200.0
2008-11-10 15:10:00,4.52,4.54,4.51,4.54,25600.0,4.52,4.54,4.51,4.54,25600.0
2008-11-10 15:15:00,4.54,4.56,4.5,4.51,24400.0,4.54,4.56,4.5,4.51,24400.0
2008-11-10 15:20:00,4.51,4.52,4.5,4.5,14400.0,4.51,4.52,4.5,4.5,14400.0
2008-11-10 15:25:00,4.5,4.51,4.48,4.49,14400.0,4.5,4.51,4.48,4.49,14400.0
2008-11-10 15:30:00,4.48,4.49,4.44,4.45,87200.0,4.48,4.49,4.44,4.45,87200.0
2008-11-10 15:35:00,4.45,4.46,4.43,4.44,83200.0,4.45,4.46,4.43,4.44,83200.0
2008-11-10 15:40:00,4.43,4.49,4.43,4.47,50800.0,4.43,4.49,4.43,4.47,50800.0
2008-11-10 15:45:00,4.47,4.48,4.43,4.45,91600.0,4.47,4.48,4.43,4.45,91600.0
2008-11-10 15:50:00,4.45,4.5,4.44,4.49,78400.0,4.45,4.5,4.44,4.49,78400.0
2008-11-10 15:55:00,4.49,4.53,4.48,4.5,130400.0,4.49,4.53,4.48,4.5,130400.0
2008-11-11 09:30:00,4.47,4.5,4.44,4.44,16400.0,4.47,4.5,4.44,4.44,16400.0
2008-11-11 09:35:00,4.44,4.44,4.4,4.43,14800.0,4.44,4.44,4.4,4.43,14800.0
2008-11-11 09:40:00,4.43,4.43,4.4,4.42,17200.0,4.43,4.43,4.4,4.42,17200.0
2008-11-11 09:45:00,4.43,4.43,4.41,4.41,5600.0,4.43,4.43,4.41,4.41,5600.0
2008-11-11 09:50:00,4.41,4.41,4.39,4.4,22800.0,4.41,4.41,4.39,4.4,22800.0
2008-11-11 09:55:00,4.41,4.42,4.38,4.38,18800.0,4.41,4.42,4.38,4.38,18800.0
2008-11-11 10:00:00,4.37,4.42,4.35,4.41,25200.0,4.37,4.42,4.35,4.41,25200.0
2008-11-11 10:05:00,4.41,4.41,4.4,4.4,2800.0,4.41,4.41,4.4,4.4,2800.0
2008-11-11 10:10:00,4.4,4.41,4.4,4.41,9200.0,4.4,4.41,4.4,4.41,9200.0
2008-11-11 10:15:00,4.41,4.43,4.39,4.43,8800.0,4.41,4.43,4.39,4.43,8800.0
2008-11-11 10:20:00,4.43,4.45,4.4,4.41,10400.0,4.43,4.45,4.4,4.41,10400.0
2008-11-11 10:25:00,4.41,4.43,4.41,4.41,9200.0,4.41,4.43,4.41,4.41,9200.0
2008-11-11 10:30:00,4.41,4.44,4.4,4.44,11200.0,4.41,4.44,4.4,4.44,11200.0
2008-11-11 10:35:00,4.45,4.45,4.44,4.44,6800.0,4.45,4.45,4.44,4.44,6800.0
2008-11-11 10:40:00,4.43,4.45,4.43,4.44,12400.0,4.43,4.45,4.43,4.44,12400.0
2008-11-11 10:45:00,4.43,4.43,4.41,4.41,4800.0,4.43,4.43,4.41,4.41,4800.0
2008-11-11 10:50:00,4.42,4.43,4.42,4.43,7200.0,4.42,4.43,4.42,4.43,7200.0
2008-11-11 10:55:00,4.43,4.43,4.38,4.38,6800.0,4.43,4.43,4.38,4.38,6800.0
2008-11-11 11:00:00,4.38,4.38,4.36,4.36,6400.0,4.38,4.38,4.36,4.36,6400.0
2008-11-11 11:05:00,4.36,4.38,4.36,4.37,12400.0,4.36,4.38,4.36,4.37,12400.0
2008-11-11 11:10:00,4.37,4.37,4.37,4.37,12800.0,4.37,4.37,4.37,4.37,12800.0
2008-11-11 11:15:00,4.37,4.39,4.37,4.38,10800.0,4.37,4.39,4.37,4.38,10800.0
2008-11-11 11:20:00,4.39,4.45,4.39,4.45,15200.0,4.39,4.45,4.39,4.45,15200.0
2008-11-11 11:25:00,4.43,4.43,4.43,4.43,800.0,4.43,4.43,4.43,4.43,800.0
2008-11-11 11:30:00,4.41,4.41,4.38,4.38,6400.0,4.41,4.41,4.38,4.38,6400.0
2008-11-11 11:35:00,4.38,4.39,4.38,4.39,4800.0,4.38,4.39,4.38,4.39,4800.0
2008-11-11 11:40:00,4.39,4.4,4.38,4.4,26400.0,4.39,4.4,4.38,4.4,26400.0
2008-11-11 11:45:00,4.41,4.42,4.4,4.41,7600.0,4.41,4.42,4.4,4.41,7600.0
2008-11-11 11:50:00,4.41,4.43,4.41,4.43,5200.0,4.41,4.43,4.41,4.43,5200.0
2008-11-11 11:55:00,4.42,4.42,4.41,4.42,9200.0,4.42,4.42,4.41,4.42,9200.0
2008-11-11 12:00:00,4.41,4.41,4.4,4.4,2800.0,4.41,4.41,4.4,4.4,2800.0
2008-11-11 12:05:00,4.39,4.39,4.38,4.38,4000.0,4.39,4.39,4.38,4.38,4000.0
2008-11-11 12:10:00,4.38,4.38,4.38,4.38,16000.0,4.38,4.38,4.38,4.38,16000.0
2008-11-11 12:15:00,4.38,4.38,4.38,4.38,9600.0,4.38,4.38,4.38,4.38,9600.0
2008-11-11 12:20:00,4.38,4.38,4.38,4.38,12800.0,4.38,4.38,4.38,4.38,12800.0
2008-11-11 12:25:00,4.38,4.38,4.36,4.36,10000.0,4.38,4.38,4.36,4.36,10000.0
2008-11-11 12:30:00,4.36,4.36,4.35,4.36,8400.0,4.36,4.36,4.35,4.36,8400.0
2008-11-11 12:35:00,4.35,4.35,4.34,4.34,7200.0,4.35,4.35,4.34,4.34,7200.0
2008-11-11 12:40:00,4.34,4.35,4.34,4.34,8800.0,4.34,4.35,4.34,4.34,8800.0
2008-11-11 12:45:00,4.34,4.34,4.34,4.34,6400.0,4.34,4.34,4.34,4.34,6400.0
2008-11-11 12:50:00,4.34,4.36,4.34,4.36,12000.0,4.34,4.36,4.34,4.36,12000.0
2008-11-11 12:55:00,4.36,4.37,4.35,4.37,21600.0,4.36,4.37,4.35,4.37,21600.0
2008-11-11 13:00:00,4.37,4.4,4.37,4.4,14800.0,4.37,4.4,4.37,4.4,14800.0
2008-11-11 13:05:00,4.4,4.4,4.39,4.4,6000.0,4.4,4.4,4.39,4.4,6000.0
2008-11-11 13:10:00,4.39,4.39,4.38,4.38,6800.0,4.39,4.39,4.38,4.38,6800.0
2008-11-11 13:15:00,4.38,4.38,4.35,4.38,22800.0,4.38,4.38,4.35,4.38,22800.0
2008-11-11 13:20:00,4.38,4.39,4.38,4.38,4800.0,4.38,4.39,4.38,4.38,4800.0
2008-11-11 13:25:00,4.37,4.37,4.36,4.37,2800.0,4.37,4.37,4.36,4.37,2800.0
2008-11-11 13:30:00,4.37,4.38,4.37,4.37,14400.0,4.37,4.38,4.37,4.37,14400.0
2008-11-11 13:35:00,4.38,4.38,4.38,4.38,2400.0,4.38,4.38,4.38,4.38,2400.0
2008-11-11 13:40:00,4.38,4.38,4.37,4.37,16000.0,4.38,4.38,4.37,4.37,16000.0
2008-11-11 13:45:00,4.37,4.39,4.37,4.39,9200.0,4.37,4.39,4.37,4.39,9200.0
2008-11-11 13:50:00,4.39,4.42,4.39,4.42,10400.0,4.39,4.42,4.39,4.42,10400.0
2008-11-11 13:55:00,4.42,4.45,4.42,4.44,14000.0,4.42,4.45,4.42,4.44,14000.0
2008-11-11 14:00:00,4.45,4.48,4.43,4.43,18800.0,4.45,4.48,4.43,4.43,18800.0
2008-11-11 14:05:00,4.42,4.43,4.41,4.41,10000.0,4.42,4.43,4.41,4.41,10000.0
2008-11-11 14:10:00,4.4,4.43,4.4,4.42,32800.0,4.4,4.43,4.4,4.42,32800.0
2008-11-11 14:15:00,4.42,4.45,4.39,4.44,21600.0,4.42,4.45,4.39,4.44,21600.0
2008-11-11 14:20:00,4.46,4.49,4.46,4.47,44400.0,4.46,4.49,4.46,4.47,44400.0
2008-11-11 14:25:00,4.48,4.53,4.48,4.53,10400.0,4.48,4.53,4.48,4.53,10400.0
2008-11-11 14:30:00,4.52,4.55,4.51,4.55,14000.0,4.52,4.55,4.51,4.55,14000.0
2008-11-11 14:35:00,4.56,4.56,4.51,4.52,9600.0,4.56,4.56,4.51,4.52,9600.0
2008-11-11 14:40:00,4.51,4.51,4.48,4.49,6400.0,4.51,4.51,4.48,4.49,6400.0
2008-11-11 14:45:00,4.5,4.5,4.47,4.49,8400.0,4.5,4.5,4.47,4.49,8400.0
2008-11-11 14:50:00,4.49,4.5,4.46,4.46,43600.0,4.49,4.5,4.46,4.46,43600.0
2008-11-11 14:55:00,4.46,4.47,4.46,4.46,5200.0,4.46,4.47,4.46,4.46,5200.0
2008-11-11 15:00:00,4.45,4.46,4.43,4.46,13600.0,4.45,4.46,4.43,4.46,13600.0
2008-11-11 15:05:00,4.46,4.48,4.46,4.46,7600.0,4.46,4.48,4.46,4.46,7600.0
2008-11-11 15:10:00,4.46,4.47,4.45,4.47,5200.0,4.46,4.47,4.45,4.47,5200.0
2008-11-11 15:15:00,4.46,4.48,4.45,4.47,9200.0,4.46,4.48,4.45,4.47,9200.0
2008-11-11 15:20:00,4.48,4.48,4.45,4.45,24000.0,4.48,4.48,4.45,4.45,24000.0
2008-11-11 15:25:00,4.47,4.47,4.45,4.45,10000.0,4.47,4.47,4.45,4.45,10000.0
2008-11-11 15:30:00,4.43,4.45,4.42,4.42,8400.0,4.43,4.45,4.42,4.42,8400.0
2008-11-11 15:35:00,4.42,4.42,4.4,4.4,7600.0,4.42,4.42,4.4,4.4,7600.0
2008-11-11 15:40:00,4.39,4.43,4.39,4.43,18800.0,4.39,4.43,4.39,4.43,18800.0
2008-11-11 15:45:00,4.43,4.46,4.41,4.46,16000.0,4.43,4.46,4.41,4.46,16000.0
2008-11-11 15:50:00,4.45,4.46,4.44,4.44,19600.0,4.45,4.46,4.44,4.44,19600.0
2008-11-11 15:55:00,4.45,4.45,4.42,4.42,37600.0,4.45,4.45,4.42,4.42,37600.0
2008-11-12 09:30:00,4.38,4.43,4.36,4.37,14800.0,4.38,4.43,4.36,4.37,14800.0
2008-11-12 09:35:00,4.39,4.4,4.31,4.35,8800.0,4.39,4.4,4.31,4.35,8800.0
2008-11-12 09:40:00,4.35,4.37,4.34,4.37,12800.0,4.35,4.37,4.34,4.37,12800.0
2008-11-12 09:45:00,4.37,4.41,4.37,4.4,5600.0,4.37,4.41,4.37,4.4,5600.0
2008-11-12 09:50:00,4.41,4.44,4.4,4.41,15600.0,4.41,4.44,4.4,4.41,15600.0
2008-11-12 09:55:00,4.42,4.45,4.42,4.42,5200.0,4.42,4.45,4.42,4.42,5200.0
2008-11-12 10:00:00,4.42,4.45,4.42,4.43,6400.0,4.42,4.45,4.42,4.43,6400.0
2008-11-12 10:05:00,4.44,4.46,4.4,4.4,9600.0,4.44,4.46,4.4,4.4,9600.0
2008-11-12 10:10:00,4.4,4.43,4.4,4.42,4000.0,4.4,4.43,4.4,4.42,4000.0
2008-11-12 10:15:00,4.42,4.42,4.38,4.4,7600.0,4.42,4.42,4.38,4.4,7600.0
2008-11-12 10:20:00,4.4,4.4,4.37,4.39,4800.0,4.4,4.4,4.37,4.39,4800.0
2008-11-12 10:25:00,4.41,4.41,4.39,4.39,6000.0,4.41,4.41,4.39,4.39,6000.0
2008-11-12 10:30:00,4.38,4.38,4.36,4.36,15200.0,4.38,4.38,4.36,4.36,15200.0
2008-11-12 10:35:00,4.37,4.37,4.35,4.37,10000.0,4.37,4.37,4.35,4.37,10000.0
2008-11-12 10:40:00,4.37,4.37,4.34,4.34,6400.0,4.37,4.37,4.34,4.34,6400.0
2008-11-12 10:45:00,4.34,4.37,4.34,4.37,14400.0,4.34,4.37,4.34,4.37,14400.0
2008-11-12 10:50:00,4.38,4.41,4.38,4.39,12000.0,4.38,4.41,4.38,4.39,12000.0
2008-11-12 10:55:00,4.38,4.4,4.37,4.37,2000.0,4.38,4.4,4.37,4.37,2000.0
2008-11-12 11:00:00,4.39,4.39,4.38,4.38,1600.0,4.39,4.39,4.38,4.38,1600.0
2008-11-12 11:05:00,4.37,4.38,4.37,4.38,3200.0,4.37,4.38,4.37,4.38,3200.0
2008-11-12 11:10:00,4.37,4.38,4.36,4.37,9200.0,4.37,4.38,4.36,4.37,9200.0
2008-11-12 11:15:00,4.39,4.42,4.38,4.42,4800.0,4.39,4.42,4.38,4.42,4800.0
2008-11-12 11:20:00,4.42,4.45,4.41,4.45,16400.0,4.42,4.45,4.41,4.45,16400.0
2008-11-12 11:25:00,4.45,4.46,4.42,4.43,12400.0,4.45,4.46,4.42,4.43,12400.0
2008-11-12 11:30:00,4.43,4.44,4.4,4.4,5200.0,4.43,4.44,4.4,4.4,5200.0
2008-11-12 11:35:00,4.4,4.41,4.4,4.41,4800.0,4.4,4.41,4.4,4.41,4800.0
2008-11-12 11:40:00,4.41,4.41,4.4,4.4,6400.0,4.41,4.41,4.4,4.4,6400.0
2008-11-12 11:45:00,4.4,4.4,4.39,4.39,26400.0,4.4,4.4,4.39,4.39,26400.0
2008-11-12 11:50:00,4.39,4.39,4.39,4.39,1600.0,4.39,4.39,4.39,4.39,1600.0
2008-11-12 11:55:00,4.39,4.43,4.39,4.42,3600.0,4.39,4.43,4.39,4.42,3600.0
2008-11-12 12:00:00,4.41,4.41,4.41,4.41,1600.0,4.41,4.41,4.41,4.41,1600.0
2008-11-12 12:05:00,4.4,4.4,4.36,4.36,8000.0,4.4,4.4,4.36,4.36,8000.0
2008-11-12 12:10:00,4.36,4.36,4.32,4.33,11200.0,4.36,4.36,4.32,4.33,11200.0
2008-11-12 12:15:00,4.33,4.33,4.32,4.32,4000.0,4.33,4.33,4.32,4.32,4000.0
2008-11-12 12:20:00,4.33,4.34,4.33,4.34,2800.0,4.33,4.34,4.33,4.34,2800.0
2008-11-12 12:25:00,4.34,4.35,4.34,4.35,4400.0,4.34,4.35,4.34,4.35,4400.0
2008-11-12 12:30:00,4.36,4.36,4.35,4.35,2800.0,4.36,4.36,4.35,4.35,2800.0
2008-11-12 12:35:00,4.36,4.38,4.36,4.38,3200.0,4.36,4.38,4.36,4.38,3200.0
2008-11-12 12:40:00,4.38,4.38,4.35,4.35,6000.0,4.38,4.38,4.35,4.35,6000.0
2008-11-12 12:45:00,4.36,4.36,4.35,4.35,5200.0,4.36,4.36,4.35,4.35,5200.0
2008-11-12 12:50:00,4.35,4.35,4.33,4.33,4000.0,4.35,4.35,4.33,4.33,4000.0
2008-11-12 12:55:00,4.33,4.35,4.33,4.35,3600.0,4.33,4.35,4.33,4.35,3600.0
2008-11-12 13:00:00,4.35,4.36,4.35,4.36,4000.0,4.35,4.36,4.35,4.36,4000.0
2008-11-12 13:05:00,4.36,4.36,4.35,4.35,2400.0,4.36,4.36,4.35,4.35,2400.0
2008-11-12 13:10:00,4.35,4.35,4.34,4.34,5600.0,4.35,4.35,4.34,4.34,5600.0
2008-11-12 13:15:00,4.33,4.34,4.32,4.33,4800.0,4.33,4.34,4.32,4.33,4800.0
2008-11-12 13:20:00,4.33,4.34,4.33,4.34,3600.0,4.33,4.34,4.33,4.34,3600.0
2008-11-12 13:25:00,4.33,4.35,4.33,4.34,4000.0,4.33,4.35,4.33,4.34,4000.0
2008-11-12 13:30:00,4.34,4.34,4.33,4.33,3200.0,4.34,4.34,4.33,4.33,3200.0
2008-11-12 13:35:00,4.32,4.35,4.32,4.35,6400.0,4.32,4.35,4.32,4.35,6400.0
2008-11-12 13:40:00,4.35,4.37,4.35,4.37,19600.0,4.35,4.37,4.35,4.37,19600.0
2008-11-12 13:45:00,4.38,4.38,4.37,4.38,4000.0,4.38,4.38,4.37,4.38,4000.0
2008-11-12 13:50:00,4.37,4.37,4.36,4.36,2800.0,4.37,4.37,4.36,4.36,2800.0
2008-11-12 13:55:00,4.34,4.34,4.33,4.33,4800.0,4.34,4.34,4.33,4.33,4800.0
2008-11-12 14:00:00,4.33,4.33,4.31,4.31,6800.0,4.33,4.33,4.31,4.31,6800.0
2008-11-12 14:05:00,4.31,4.31,4.3,4.3,5600.0,4.31,4.31,4.3,4.3,5600.0
2008-11-12 14:10:00,4.3,4.32,4.3,4.31,8400.0,4.3,4.32,4.3,4.31,8400.0
2008-11-12 14:15:00,4.32,4.32,4.32,4.32,3200.0,4.32,4.32,4.32,4.32,3200.0
2008-11-12 14:20:00,4.34,4.36,4.33,4.36,5600.0,4.34,4.36,4.33,4.36,5600.0
2008-11-12 14:25:00,4.35,4.35,4.33,4.35,4800.0,4.35,4.35,4.33,4.35,4800.0
2008-11-12 14:30:00,4.34,4.35,4.33,4.33,3200.0,4.34,4.35,4.33,4.33,3200.0
2008-11-12 14:35:00,4.34,4.34,4.32,4.33,6000.0,4.34,4.34,4.32,4.33,6000.0
2008-11-12 14:40:00,4.32,4.32,4.31,4.31,8400.0,4.32,4.32,4.31,4.31,8400.0
2008-11-12 14:45:00,4.32,4.34,4.31,4.31,5600.0,4.32,4.34,4.31,4.31,5600.0
2008-11-12 14:50:00,4.3,4.31,4.28,4.3,14000.0,4.3,4.31,4.28,4.3,14000.0
2008-11-12 14:55:00,4.3,4.31,4.28,4.28,15200.0,4.3,4.31,4.28,4.28,15200.0
2008-11-12 15:00:00,4.28,4.28,4.27,4.28,12800.0,4.28,4.28,4.27,4.28,12800.0
2008-11-12 15:05:00,4.28,4.29,4.27,4.28,8800.0,4.28,4.29,4.27,4.28,8800.0
2008-11-12 15:10:00,4.28,4.31,4.28,4.3,23200.0,4.28,4.31,4.28,4.3,23200.0
2008-11-12 15:15:00,4.31,4.34,4.3,4.34,16800.0,4.31,4.34,4.3,4.34,16800.0
2008-11-12 15:20:00,4.34,4.35,4.32,4.32,15600.0,4.34,4.35,4.32,4.32,15600.0
2008-11-12 15:25:00,4.31,4.31,4.29,4.3,12800.0,4.31,4.31,4.29,4.3,12800.0
2008-11-12 15:30:00,4.3,4.32,4.3,4.32,16800.0,4.3,4.32,4.3,4.32,16800.0
2008-11-12 15:35:00,4.32,4.32,4.3,4.32,12800.0,4.32,4.32,4.3,4.32,12800.0
2008-11-12 15:40:00,4.31,4.35,4.3,4.35,24400.0,4.31,4.35,4.3,4.35,24400.0
2008-11-12 15:45:00,4.36,4.36,4.34,4.35,54800.0,4.36,4.36,4.34,4.35,54800.0
2008-11-12 15:50:00,4.35,4.35,4.3,4.31,57200.0,4.35,4.35,4.3,4.31,57200.0
2008-11-12 15:55:00,4.31,4.31,4.28,4.29,37600.0,4.31,4.31,4.28,4.29,37600.0
2008-11-13 09:30:00,4.29,4.34,4.28,4.31,15200.0,4.29,4.34,4.28,4.31,15200.0
2008-11-13 09:35:00,4.3,4.3,4.23,4.23,12000.0,4.3,4.3,4.23,4.23,12000.0
2008-11-13 09:40:00,4.23,4.25,4.2,4.23,20800.0,4.23,4.25,4.2,4.23,20800.0
2008-11-13 09:45:00,4.22,4.22,4.18,4.18,21200.0,4.22,4.22,4.18,4.18,21200.0
2008-11-13 09:50:00,4.18,4.2,4.18,4.18,16000.0,4.18,4.2,4.18,4.18,16000.0
2008-11-13 09:55:00,4.18,4.19,4.12,4.13,20800.0,4.18,4.19,4.12,4.13,20800.0
2008-11-13 10:00:00,4.13,4.16,4.13,4.16,11600.0,4.13,4.16,4.13,4.16,11600.0
2008-11-13 10:05:00,4.16,4.17,4.1,4.13,13600.0,4.16,4.17,4.1,4.13,13600.0
2008-11-13 10:10:00,4.13,4.18,4.13,4.16,12400.0,4.13,4.18,4.13,4.16,12400.0
2008-11-13 10:15:00,4.16,4.28,4.16,4.24,89600.0,4.16,4.28,4.16,4.24,89600.0
2008-11-13 10:20:00,4.25,4.3,4.23,4.25,18400.0,4.25,4.3,4.23,4.25,18400.0
2008-11-13 10:25:00,4.24,4.25,4.23,4.24,7200.0,4.24,4.25,4.23,4.24,7200.0
2008-11-13 10:30:00,4.24,4.26,4.24,4.25,3600.0,4.24,4.26,4.24,4.25,3600.0
2008-11-13 10:35:00,4.24,4.24,4.24,4.24,4000.0,4.24,4.24,4.24,4.24,4000.0
2008-11-13 10:40:00,4.24,4.25,4.19,4.19,8800.0,4.24,4.25,4.19,4.19,8800.0
2008-11-13 10:45:00,4.2,4.2,4.17,4.17,5600.0,4.2,4.2,4.17,4.17,5600.0
2008-11-13 10:50:00,4.16,4.19,4.16,4.19,6800.0,4.16,4.19,4.16,4.19,6800.0
2008-11-13 10:55:00,4.2,4.21,4.19,4.2,2400.0,4.2,4.21,4.19,4.2,2400.0
2008-11-13 11:00:00,4.19,4.23,4.19,4.22,7200.0,4.19,4.23,4.19,4.22,7200.0
2008-11-13 11:05:00,4.21,4.21,4.19,4.19,4400.0,4.21,4.21,4.19,4.19,4400.0
2008-11-13 11:10:00,4.18,4.2,4.18,4.2,2800.0,4.18,4.2,4.18,4.2,2800.0
2008-11-13 11:15:00,4.2,4.2,4.18,4.18,2800.0,4.2,4.2,4.18,4.18,2800.0
2008-11-13 11:20:00,4.18,4.18,4.16,4.18,6800.0,4.18,4.18,4.16,4.18,6800.0
2008-11-13 11:25:00,4.18,4.19,4.16,4.19,5200.0,4.18,4.19,4.16,4.19,5200.0
2008-11-13 11:30:00,4.2,4.21,4.2,4.2,2000.0,4.2,4.21,4.2,4.2,2000.0
2008-11-13 11:35:00,4.2,4.2,4.18,4.19,3600.0,4.2,4.2,4.18,4.19,3600.0
2008-11-13 11:40:00,4.2,4.23,4.2,4.23,4800.0,4.2,4.23,4.2,4.23,4800.0
2008-11-13 11:45:00,4.22,4.24,4.22,4.24,2000.0,4.22,4.24,4.22,4.24,2000.0
2008-11-13 11:50:00,4.24,4.25,4.23,4.23,5600.0,4.24,4.25,4.23,4.23,5600.0
2008-11-13 11:55:00,4.23,4.23,4.23,4.23,0.0,4.23,4.23,4.23,4.23,0.0
2008-11-13 12:00:00,4.23,4.26,4.22,4.23,7600.0,4.23,4.26,4.22,4.23,7600.0
2008-11-13 12:05:00,4.23,4.25,4.23,4.25,3200.0,4.23,4.25,4.23,4.25,3200.0
2008-11-13 12:10:00,4.24,4.25,4.23,4.23,2800.0,4.24,4.25,4.23,4.23,2800.0
2008-11-13 12:15:00,4.23,4.23,4.23,4.23,1200.0,4.23,4.23,4.23,4.23,1200.0
2008-11-13 12:20:00,4.23,4.23,4.2,4.21,12000.0,4.23,4.23,4.2,4.21,12000.0
2008-11-13 12:25:00,4.2,4.21,4.17,4.17,13200.0,4.2,4.21,4.17,4.17,13200.0
2008-11-13 12:30:00,4.18,4.18,4.17,4.17,4800.0,4.18,4.18,4.17,4.17,4800.0
2008-11-13 12:35:00,4.17,4.17,4.17,4.17,2000.0,4.17,4.17,4.17,4.17,2000.0
2008-11-13 12:40:00,4.17,4.18,4.16,4.17,4800.0,4.17,4.18,4.16,4.17,4800.0
2008-11-13 12:45:00,4.17,4.17,4.14,4.14,3200.0,4.17,4.17,4.14,4.14,3200.0
2008-11-13 12:50:00,4.14,4.15,4.11,4.11,17600.0,4.14,4.15,4.11,4.11,17600.0
2008-11-13 12:55:00,4.11,4.12,4.03,4.03,21600.0,4.11,4.12,4.03,4.03,21600.0
2008-11-13 13:00:00,4.03,4.05,4.02,4.03,30000.0,4.03,4.05,4.02,4.03,30000.0
2008-11-13 13:05:00,4.04,4.08,4.04,4.08,7600.0,4.04,4.08,4.04,4.08,7600.0
2008-11-13 13:10:00,4.08,4.12,4.08,4.12,8800.0,4.08,4.12,4.08,4.12,8800.0
2008-11-13 13:15:00,4.12,4.2,4.11,4.19,32000.0,4.12,4.2,4.11,4.19,32000.0
2008-11-13 13:20:00,4.18,4.18,4.15,4.15,27200.0,4.18,4.18,4.15,4.15,27200.0
2008-11-13 13:25:00,4.14,4.2,4.14,4.2,7600.0,4.14,4.2,4.14,4.2,7600.0
2008-11-13 13:30:00,4.2,4.21,4.17,4.18,10800.0,4.2,4.21,4.17,4.18,10800.0
2008-11-13 13:35:00,4.18,4.22,4.17,4.19,16400.0,4.18,4.22,4.17,4.19,16400.0
2008-11-13 13:40:00,4.21,4.23,4.18,4.23,17600.0,4.21,4.23,4.18,4.23,17600.0
2008-11-13 13:45:00,4.24,4.25,4.19,4.2,16000.0,4.24,4.25,4.19,4.2,16000.0
2008-11-13 13:50:00,4.19,4.25,4.19,4.23,23200.0,4.19,4.25,4.19,4.23,23200.0
2008-11-13 13:55:00,4.23,4.23,4.19,4.19,4400.0,4.23,4.23,4.19,4.19,4400.0
2008-11-13 14:00:00,4.19,4.2,4.18,4.18,8800.0,4.19,4.2,4.18,4.18,8800.0
2008-11-13 14:05:00,4.18,4.2,4.18,4.2,6800.0,4.18,4.2,4.18,4.2,6800.0
2008-11-13 14:10:00,4.21,4.23,4.21,4.21,10800.0,4.21,4.23,4.21,4.21,10800.0
2008-11-13 14:15:00,4.22,4.24,4.22,4.22,4800.0,4.22,4.24,4.22,4.22,4800.0
2008-11-13 14:20:00,4.21,4.27,4.21,4.26,17200.0,4.21,4.27,4.21,4.26,17200.0
2008-11-13 14:25:00,4.26,4.34,4.26,4.34,18400.0,4.26,4.34,4.26,4.34,18400.0
2008-11-13 14:30:00,4.34,4.35,4.29,4.29,22000.0,4.34,4.35,4.29,4.29,22000.0
2008-11-13 14:35:00,4.29,4.35,4.29,4.35,17600.0,4.29,4.35,4.29,4.35,17600.0
2008-11-13 14:40:00,4.36,4.38,4.33,4.38,26400.0,4.36,4.38,4.33,4.38,26400.0
2008-11-13 14:45:00,4.38,4.43,4.38,4.4,31600.0,4.38,4.43,4.38,4.4,31600.0
2008-11-13 14:50:00,4.39,4.42,4.36,4.36,13600.0,4.39,4.42,4.36,4.36,13600.0
2008-11-13 14:55:00,4.37,4.4,4.36,4.38,13200.0,4.37,4.4,4.36,4.38,13200.0
2008-11-13 15:00:00,4.37,4.39,4.35,4.36,11200.0,4.37,4.39,4.35,4.36,11200.0
2008-11-13 15:05:00,4.36,4.37,4.29,4.29,8400.0,4.36,4.37,4.29,4.29,8400.0
2008-11-13 15:10:00,4.31,4.38,4.31,4.37,14400.0,4.31,4.38,4.31,4.37,14400.0
2008-11-13 15:15:00,4.37,4.4,4.34,4.4,10800.0,4.37,4.4,4.34,4.4,10800.0
2008-11-13 15:20:00,4.4,4.43,4.39,4.43,18400.0,4.4,4.43,4.39,4.43,18400.0
2008-11-13 15:25:00,4.43,4.47,4.43,4.46,22000.0,4.43,4.47,4.43,4.46,22000.0
2008-11-13 15:30:00,4.47,4.5,4.45,4.48,45600.0,4.47,4.5,4.45,4.48,45600.0
2008-11-13 15:35:00,4.48,4.49,4.45,4.46,16000.0,4.48,4.49,4.45,4.46,16000.0
2008-11-13 15:40:00,4.46,4.49,4.45,4.49,50400.0,4.46,4.49,4.45,4.49,50400.0
2008-11-13 15:45:00,4.49,4.51,4.45,4.45,44400.0,4.49,4.51,4.45,4.45,44400.0
2008-11-13 15:50:00,4.46,4.52,4.46,4.51,52000.0,4.46,4.52,4.46,4.51,52000.0
2008-11-13 15:55:00,4.51,4.59,4.51,4.57,203600.0,4.51,4.59,4.51,4.57,203600.0
2008-11-14 09:30:00,4.5,4.59,4.5,4.56,38000.0,4.5,4.59,4.5,4.56,38000.0
2008-11-14 09:35:00,4.59,4.59,4.53,4.53,29600.0,4.59,4.59,4.53,4.53,29600.0
2008-11-14 09:40:00,4.53,4.59,4.53,4.59,30400.0,4.53,4.59,4.53,4.59,30400.0
2008-11-14 09:45:00,4.59,4.61,4.57,4.58,20000.0,4.59,4.61,4.57,4.58,20000.0
2008-11-14 09:50:00,4.57,4.57,4.54,4.55,26400.0,4.57,4.57,4.54,4.55,26400.0
2008-11-14 09:55:00,4.56,4.6,4.56,4.57,24000.0,4.56,4.6,4.56,4.57,24000.0
2008-11-14 10:00:00,4.58,4.58,4.55,4.56,25600.0,4.58,4.58,4.55,4.56,25600.0
2008-11-14 10:05:00,4.56,4.57,4.5,4.5,29600.0,4.56,4.57,4.5,4.5,29600.0
2008-11-14 10:10:00,4.51,4.54,4.5,4.51,15200.0,4.51,4.54,4.5,4.51,15200.0
2008-11-14 10:15:00,4.51,4.52,4.51,4.51,20800.0,4.51,4.52,4.51,4.51,20800.0
2008-11-14 10:20:00,4.47,4.48,4.45,4.46,10800.0,4.47,4.48,4.45,4.46,10800.0
2008-11-14 10:25:00,4.45,4.48,4.45,4.47,15200.0,4.45,4.48,4.45,4.47,15200.0
2008-11-14 10:30:00,4.47,4.47,4.44,4.44,12800.0,4.47,4.47,4.44,4.44,12800.0
2008-11-14 10:35:00,4.44,4.46,4.42,4.42,24800.0,4.44,4.46,4.42,4.42,24800.0
2008-11-14 10:40:00,4.41,4.41,4.37,4.39,24000.0,4.41,4.41,4.37,4.39,24000.0
2008-11-14 10:45:00,4.39,4.41,4.38,4.4,10000.0,4.39,4.41,4.38,4.4,10000.0
2008-11-14 10:50:00,4.4,4.42,4.39,4.42,11200.0,4.4,4.42,4.39,4.42,11200.0
2008-11-14 10:55:00,4.42,4.42,4.39,4.39,22800.0,4.42,4.42,4.39,4.39,22800.0
2008-11-14 11:00:00,4.39,4.39,4.35,4.36,34000.0,4.39,4.39,4.35,4.36,34000.0
2008-11-14 11:05:00,4.36,4.39,4.35,4.38,12800.0,4.36,4.39,4.35,4.38,12800.0
2008-11-14 11:10:00,4.38,4.4,4.37,4.39,6800.0,4.38,4.4,4.37,4.39,6800.0
2008-11-14 11:15:00,4.4,4.41,4.38,4.39,20000.0,4.4,4.41,4.38,4.39,20000.0
2008-11-14 11:20:00,4.38,4.38,4.35,4.36,11600.0,4.38,4.38,4.35,4.36,11600.0
2008-11-14 11:25:00,4.35,4.37,4.33,4.33,16000.0,4.35,4.37,4.33,4.33,16000.0
2008-11-14 11:30:00,4.34,4.34,4.31,4.32,22800.0,4.34,4.34,4.31,4.32,22800.0
2008-11-14 11:35:00,4.32,4.33,4.3,4.31,9200.0,4.32,4.33,4.3,4.31,9200.0
2008-11-14 11:40:00,4.3,4.33,4.28,4.33,11600.0,4.3,4.33,4.28,4.33,11600.0
2008-11-14 11:45:00,4.32,4.34,4.31,4.34,11200.0,4.32,4.34,4.31,4.34,11200.0
2008-11-14 11:50:00,4.34,4.34,4.31,4.32,12000.0,4.34,4.34,4.31,4.32,12000.0
2008-11-14 11:55:00,4.31,4.31,4.28,4.3,7200.0,4.31,4.31,4.28,4.3,7200.0
2008-11-14 12:00:00,4.29,4.29,4.27,4.27,11200.0,4.29,4.29,4.27,4.27,11200.0
2008-11-14 12:05:00,4.28,4.29,4.27,4.29,6800.0,4.28,4.29,4.27,4.29,6800.0
2008-11-14 12:10:00,4.3,4.3,4.28,4.29,6800.0,4.3,4.3,4.28,4.29,6800.0
2008-11-14 12:15:00,4.29,4.29,4.28,4.28,7600.0,4.29,4.29,4.28,4.28,7600.0
2008-11-14 12:20:00,4.28,4.3,4.28,4.3,14000.0,4.28,4.3,4.28,4.3,14000.0
2008-11-14 12:25:00,4.3,4.31,4.28,4.3,10000.0,4.3,4.31,4.28,4.3,10000.0
2008-11-14 12:30:00,4.3,4.31,4.28,4.29,10000.0,4.3,4.31,4.28,4.29,10000.0
2008-11-14 12:35:00,4.3,4.33,4.29,4.31,12000.0,4.3,4.33,4.29,4.31,12000.0
2008-11-14 12:40:00,4.33,4.34,4.32,4.32,3600.0,4.33,4.34,4.32,4.32,3600.0
2008-11-14 12:45:00,4.32,4.33,4.32,4.32,6000.0,4.32,4.33,4.32,4.32,6000.0
2008-11-14 12:50:00,4.32,4.32,4.32,4.32,2800.0,4.32,4.32,4.32,4.32,2800.0
2008-11-14 12:55:00,4.32,4.33,4.32,4.32,9600.0,4.32,4.33,4.32,4.32,9600.0
2008-11-14 13:00:00,4.32,4.32,4.29,4.29,5200.0,4.32,4.32,4.29,4.29,5200.0
2008-11-14 13:05:00,4.29,4.29,4.28,4.28,4800.0,4.29,4.29,4.28,4.28,4800.0
2008-11-14 13:10:00,4.28,4.29,4.27,4.28,8800.0,4.28,4.29,4.27,4.28,8800.0
2008-11-14 13:15:00,4.27,4.3,4.26,4.3,8800.0,4.27,4.3,4.26,4.3,8800.0
2008-11-14 13:20:00,4.3,4.3,4.27,4.3,7600.0,4.3,4.3,4.27,4.3,7600.0
2008-11-14 13:25:00,4.31,4.35,4.31,4.34,8400.0,4.31,4.35,4.31,4.34,8400.0
2008-11-14 13:30:00,4.34,4.35,4.31,4.31,12800.0,4.34,4.35,4.31,4.31,12800.0
2008-11-14 13:35:00,4.31,4.32,4.29,4.29,14000.0,4.31,4.32,4.29,4.29,14000.0
2008-11-14 13:40:00,4.29,4.31,4.27,4.27,18800.0,4.29,4.31,4.27,4.27,18800.0
2008-11-14 13:45:00,4.27,4.27,4.25,4.26,14800.0,4.27,4.27,4.25,4.26,14800.0
2008-11-14 13:50:00,4.3,4.31,4.28,4.28,8400.0,4.3,4.31,4.28,4.28,8400.0
2008-11-14 13:55:00,4.28,4.3,4.28,4.28,15600.0,4.28,4.3,4.28,4.28,15600.0
2008-11-14 14:00:00,4.28,4.33,4.28,4.32,58800.0,4.28,4.33,4.28,4.32,58800.0
2008-11-14 14:05:00,4.32,4.34,4.32,4.33,38400.0,4.32,4.34,4.32,4.33,38400.0
2008-11-14 14:10:00,4.34,4.36,4.33,4.35,37600.0,4.34,4.36,4.33,4.35,37600.0
2008-11-14 14:15:00,4.35,4.35,4.33,4.35,53600.0,4.35,4.35,4.33,4.35,53600.0
2008-11-14 14:20:00,4.35,4.35,4.32,4.33,96000.0,4.35,4.35,4.32,4.33,96000.0
2008-11-14 14:25:00,4.33,4.35,4.32,4.33,124000.0,4.33,4.35,4.32,4.33,124000.0
2008-11-14 14:30:00,4.33,4.35,4.32,4.35,45600.0,4.33,4.35,4.32,4.35,45600.0
2008-11-14 14:35:00,4.35,4.39,4.35,4.38,23200.0,4.35,4.39,4.35,4.38,23200.0
2008-11-14 14:40:00,4.39,4.45,4.38,4.43,40800.0,4.39,4.45,4.38,4.43,40800.0
2008-11-14 14:45:00,4.42,4.42,4.4,4.41,14800.0,4.42,4.42,4.4,4.41,14800.0
2008-11-14 14:50:00,4.41,4.42,4.39,4.42,52000.0,4.41,4.42,4.39,4.42,52000.0
2008-11-14 14:55:00,4.4,4.41,4.38,4.41,35200.0,4.4,4.41,4.38,4.41,35200.0
2008-11-14 15:00:00,4.4,4.41,4.34,4.34,52000.0,4.4,4.41,4.34,4.34,52000.0
2008-11-14 15:05:00,4.35,4.41,4.34,4.37,69600.0,4.35,4.41,4.34,4.37,69600.0
2008-11-14 15:10:00,4.37,4.39,4.34,4.36,38400.0,4.37,4.39,4.34,4.36,38400.0
2008-11-14 15:15:00,4.36,4.38,4.33,4.33,55200.0,4.36,4.38,4.33,4.33,55200.0
2008-11-14 15:20:00,4.33,4.37,4.32,4.35,41200.0,4.33,4.37,4.32,4.35,41200.0
2008-11-14 15:25:00,4.36,4.36,4.3,4.31,268000.0,4.36,4.36,4.3,4.31,268000.0
2008-11-14 15:30:00,4.33,4.34,4.28,4.32,143600.0,4.33,4.34,4.28,4.32,143600.0
2008-11-14 15:35:00,4.31,4.35,4.3,4.33,115600.0,4.31,4.35,4.3,4.33,115600.0
2008-11-14 15:40:00,4.33,4.33,4.28,4.31,79200.0,4.33,4.33,4.28,4.31,79200.0
2008-11-14 15:45:00,4.31,4.34,4.29,4.29,64400.0,4.31,4.34,4.29,4.29,64400.0
2008-11-14 15:50:00,4.28,4.34,4.28,4.31,184000.0,4.28,4.34,4.28,4.31,184000.0
2008-11-14 15:55:00,4.31,4.33,4.29,4.31,411200.0,4.31,4.33,4.29,4.31,411200.0
2008-11-17 09:30:00,4.33,4.37,4.29,4.34,17600.0,4.33,4.37,4.29,4.34,17600.0
2008-11-17 09:35:00,4.35,4.35,4.33,4.33,17200.0,4.35,4.35,4.33,4.33,17200.0
2008-11-17 09:40:00,4.33,4.35,4.28,4.32,28800.0,4.33,4.35,4.28,4.32,28800.0
2008-11-17 09:45:00,4.33,4.36,4.32,4.36,22400.0,4.33,4.36,4.32,4.36,22400.0
2008-11-17 09:50:00,4.36,4.37,4.34,4.34,16800.0,4.36,4.37,4.34,4.34,16800.0
2008-11-17 09:55:00,4.34,4.34,4.32,4.33,52000.0,4.34,4.34,4.32,4.33,52000.0
2008-11-17 10:00:00,4.33,4.33,4.25,4.25,23200.0,4.33,4.33,4.25,4.25,23200.0
2008-11-17 10:05:00,4.26,4.27,4.23,4.26,41600.0,4.26,4.27,4.23,4.26,41600.0
2008-11-17 10:10:00,4.25,4.27,4.23,4.25,36000.0,4.25,4.27,4.23,4.25,36000.0
2008-11-17 10:15:00,4.23,4.25,4.21,4.22,9200.0,4.23,4.25,4.21,4.22,9200.0
2008-11-17 10:20:00,4.21,4.27,4.19,4.27,21200.0,4.21,4.27,4.19,4.27,21200.0
2008-11-17 10:25:00,4.27,4.32,4.26,4.31,44800.0,4.27,4.32,4.26,4.31,44800.0
2008-11-17 10:30:00,4.31,4.36,4.31,4.36,52000.0,4.31,4.36,4.31,4.36,52000.0
2008-11-17 10:35:00,4.36,4.36,4.34,4.36,12400.0,4.36,4.36,4.34,4.36,12400.0
2008-11-17 10:40:00,4.35,4.37,4.34,4.37,8000.0,4.35,4.37,4.34,4.37,8000.0
2008-11-17 10:45:00,4.35,4.35,4.34,4.34,5600.0,4.35,4.35,4.34,4.34,5600.0
2008-11-17 10:50:00,4.34,4.34,4.31,4.31,19600.0,4.34,4.34,4.31,4.31,19600.0
2008-11-17 10:55:00,4.3,4.33,4.3,4.33,12000.0,4.3,4.33,4.3,4.33,12000.0
2008-11-17 11:00:00,4.34,4.38,4.34,4.38,6400.0,4.34,4.38,4.34,4.38,6400.0
2008-11-17 11:05:00,4.38,4.4,4.38,4.38,11600.0,4.38,4.4,4.38,4.38,11600.0
2008-11-17 11:10:00,4.38,4.39,4.36,4.36,7600.0,4.38,4.39,4.36,4.36,7600.0
2008-11-17 11:15:00,4.35,4.35,4.34,4.34,15600.0,4.35,4.35,4.34,4.34,15600.0
2008-11-17 11:20:00,4.33,4.36,4.33,4.34,4800.0,4.33,4.36,4.33,4.34,4800.0
2008-11-17 11:25:00,4.34,4.36,4.33,4.36,6800.0,4.34,4.36,4.33,4.36,6800.0
2008-11-17 11:30:00,4.34,4.36,4.33,4.36,10800.0,4.34,4.36,4.33,4.36,10800.0
2008-11-17 11:35:00,4.34,4.34,4.33,4.34,8800.0,4.34,4.34,4.33,4.34,8800.0
2008-11-17 11:40:00,4.34,4.34,4.32,4.33,33600.0,4.34,4.34,4.32,4.33,33600.0
2008-11-17 11:45:00,4.35,4.39,4.34,4.38,19600.0,4.35,4.39,4.34,4.38,19600.0
2008-11-17 11:50:00,4.37,4.41,4.36,4.39,16400.0,4.37,4.41,4.36,4.39,16400.0
2008-11-17 11:55:00,4.39,4.39,4.36,4.38,14000.0,4.39,4.39,4.36,4.38,14000.0
2008-11-17 12:00:00,4.38,4.38,4.35,4.35,6400.0,4.38,4.38,4.35,4.35,6400.0
2008-11-17 12:05:00,4.34,4.37,4.34,4.37,4400.0,4.34,4.37,4.34,4.37,4400.0
2008-11-17 12:10:00,4.38,4.39,4.34,4.35,11600.0,4.38,4.39,4.34,4.35,11600.0
2008-11-17 12:15:00,4.37,4.37,4.35,4.35,5200.0,4.37,4.37,4.35,4.35,5200.0
2008-11-17 12:20:00,4.37,4.37,4.35,4.35,5600.0,4.37,4.37,4.35,4.35,5600.0
2008-11-17 12:25:00,4.35,4.35,4.33,4.34,5600.0,4.35,4.35,4.33,4.34,5600.0
2008-11-17 12:30:00,4.35,4.36,4.33,4.34,22400.0,4.35,4.36,4.33,4.34,22400.0
2008-11-17 12:35:00,4.33,4.34,4.31,4.33,39600.0,4.33,4.34,4.31,4.33,39600.0
2008-11-17 12:40:00,4.32,4.35,4.32,4.35,9200.0,4.32,4.35,4.32,4.35,9200.0
2008-11-17 12:45:00,4.35,4.38,4.35,4.37,18000.0,4.35,4.38,4.35,4.37,18000.0
2008-11-17 12:50:00,4.36,4.39,4.35,4.37,7600.0,4.36,4.39,4.35,4.37,7600.0
2008-11-17 12:55:00,4.35,4.35,4.34,4.35,4800.0,4.35,4.35,4.34,4.35,4800.0
2008-11-17 13:00:00,4.33,4.34,4.32,4.32,14400.0,4.33,4.34,4.32,4.32,14400.0
2008-11-17 13:05:00,4.33,4.34,4.33,4.34,11200.0,4.33,4.34,4.33,4.34,11200.0
2008-11-17 13:10:00,4.34,4.35,4.34,4.35,4800.0,4.34,4.35,4.34,4.35,4800.0
2008-11-17 13:15:00,4.35,4.35,4.33,4.34,5600.0,4.35,4.35,4.33,4.34,5600.0
2008-11-17 13:20:00,4.34,4.34,4.34,4.34,4400.0,4.34,4.34,4.34,4.34,4400.0
2008-11-17 13:25:00,4.34,4.36,4.34,4.35,43200.0,4.34,4.36,4.34,4.35,43200.0
2008-11-17 13:30:00,4.35,4.36,4.34,4.34,12800.0,4.35,4.36,4.34,4.34,12800.0
2008-11-17 13:35:00,4.34,4.34,4.33,4.34,27200.0,4.34,4.34,4.33,4.34,27200.0
2008-11-17 13:40:00,4.34,4.35,4.33,4.33,28800.0,4.34,4.35,4.33,4.33,28800.0
2008-11-17 13:45:00,4.33,4.35,4.33,4.35,7200.0,4.33,4.35,4.33,4.35,7200.0
2008-11-17 13:50:00,4.35,4.41,4.34,4.4,23200.0,4.35,4.41,4.34,4.4,23200.0
2008-11-17 13:55:00,4.4,4.4,4.37,4.39,12000.0,4.4,4.4,4.37,4.39,12000.0
2008-11-17 14:00:00,4.39,4.39,4.34,4.34,16800.0,4.39,4.39,4.34,4.34,16800.0
2008-11-17 14:05:00,4.34,4.36,4.33,4.36,5200.0,4.34,4.36,4.33,4.36,5200.0
2008-11-17 14:10:00,4.36,4.38,4.34,4.38,9600.0,4.36,4.38,4.34,4.38,9600.0
2008-11-17 14:15:00,4.37,4.37,4.34,4.34,9200.0,4.37,4.37,4.34,4.34,9200.0
2008-11-17 14:20:00,4.34,4.38,4.34,4.36,14000.0,4.34,4.38,4.34,4.36,14000.0
2008-11-17 14:25:00,4.34,4.34,4.33,4.33,17600.0,4.34,4.34,4.33,4.33,17600.0
2008-11-17 14:30:00,4.35,4.35,4.33,4.35,7600.0,4.35,4.35,4.33,4.35,7600.0
2008-11-17 14:35:00,4.35,4.37,4.35,4.36,32000.0,4.35,4.37,4.35,4.36,32000.0
2008-11-17 14:40:00,4.35,4.36,4.34,4.35,19200.0,4.35,4.36,4.34,4.35,19200.0
2008-11-17 14:45:00,4.35,4.35,4.33,4.34,12400.0,4.35,4.35,4.33,4.34,12400.0
2008-11-17 14:50:00,4.33,4.34,4.32,4.33,36800.0,4.33,4.34,4.32,4.33,36800.0
2008-11-17 14:55:00,4.33,4.34,4.31,4.31,50400.0,4.33,4.34,4.31,4.31,50400.0
2008-11-17 15:00:00,4.31,4.35,4.31,4.35,19200.0,4.31,4.35,4.31,4.35,19200.0
2008-11-17 15:05:00,4.34,4.35,4.32,4.33,6800.0,4.34,4.35,4.32,4.33,6800.0
2008-11-17 15:10:00,4.33,4.33,4.31,4.33,25600.0,4.33,4.33,4.31,4.33,25600.0
2008-11-17 15:15:00,4.33,4.34,4.32,4.32,12000.0,4.33,4.34,4.32,4.32,12000.0
2008-11-17 15:20:00,4.33,4.33,4.31,4.32,20400.0,4.33,4.33,4.31,4.32,20400.0
2008-11-17 15:25:00,4.32,4.35,4.31,4.34,18400.0,4.32,4.35,4.31,4.34,18400.0
2008-11-17 15:30:00,4.35,4.35,4.31,4.32,20000.0,4.35,4.35,4.31,4.32,20000.0
2008-11-17 15:35:00,4.31,4.31,4.3,4.31,42000.0,4.31,4.31,4.3,4.31,42000.0
2008-11-17 15:40:00,4.31,4.32,4.31,4.31,15600.0,4.31,4.32,4.31,4.31,15600.0
2008-11-17 15:45:00,4.32,4.32,4.31,4.31,8000.0,4.32,4.32,4.31,4.31,8000.0
2008-11-17 15:50:00,4.31,4.32,4.3,4.31,74800.0,4.31,4.32,4.3,4.31,74800.0
2008-11-17 15:55:00,4.3,4.31,4.3,4.31,170400.0,4.3,4.31,4.3,4.31,170400.0
2008-11-18 09:30:00,4.25,4.29,4.25,4.27,46000.0,4.25,4.29,4.25,4.27,46000.0
2008-11-18 09:35:00,4.27,4.33,4.25,4.33,41600.0,4.27,4.33,4.25,4.33,41600.0
2008-11-18 09:40:00,4.34,4.36,4.33,4.34,28000.0,4.34,4.36,4.33,4.34,28000.0
2008-11-18 09:45:00,4.33,4.33,4.3,4.32,17600.0,4.33,4.33,4.3,4.32,17600.0
2008-11-18 09:50:00,4.35,4.35,4.3,4.31,15200.0,4.35,4.35,4.3,4.31,15200.0
2008-11-18 09:55:00,4.29,4.36,4.28,4.35,11200.0,4.29,4.36,4.28,4.35,11200.0
2008-11-18 10:00:00,4.35,4.35,4.3,4.33,36000.0,4.35,4.35,4.3,4.33,36000.0
2008-11-18 10:05:00,4.33,4.35,4.31,4.34,33600.0,4.33,4.35,4.31,4.34,33600.0
2008-11-18 10:10:00,4.34,4.36,4.33,4.35,12400.0,4.34,4.36,4.33,4.35,12400.0
2008-11-18 10:15:00,4.34,4.36,4.33,4.33,6000.0,4.34,4.36,4.33,4.33,6000.0
2008-11-18 10:20:00,4.34,4.37,4.32,4.32,17200.0,4.34,4.37,4.32,4.32,17200.0
2008-11-18 10:25:00,4.33,4.39,4.32,4.39,16800.0,4.33,4.39,4.32,4.39,16800.0
2008-11-18 10:30:00,4.38,4.38,4.32,4.32,24400.0,4.38,4.38,4.32,4.32,24400.0
2008-11-18 10:35:00,4.32,4.35,4.32,4.34,8800.0,4.32,4.35,4.32,4.34,8800.0
2008-11-18 10:40:00,4.34,4.37,4.33,4.34,4800.0,4.34,4.37,4.33,4.34,4800.0
2008-11-18 10:45:00,4.34,4.34,4.33,4.34,7600.0,4.34,4.34,4.33,4.34,7600.0
2008-11-18 10:50:00,4.37,4.38,4.33,4.38,12400.0,4.37,4.38,4.33,4.38,12400.0
2008-11-18 10:55:00,4.37,4.37,4.35,4.36,7200.0,4.37,4.37,4.35,4.36,7200.0
2008-11-18 11:00:00,4.35,4.36,4.35,4.36,3200.0,4.35,4.36,4.35,4.36,3200.0
2008-11-18 11:05:00,4.35,4.35,4.35,4.35,1200.0,4.35,4.35,4.35,4.35,1200.0
2008-11-18 11:10:00,4.34,4.36,4.34,4.35,2000.0,4.34,4.36,4.34,4.35,2000.0
2008-11-18 11:15:00,4.35,4.36,4.33,4.34,14800.0,4.35,4.36,4.33,4.34,14800.0
2008-11-18 11:20:00,4.35,4.35,4.34,4.35,3600.0,4.35,4.35,4.34,4.35,3600.0
2008-11-18 11:25:00,4.34,4.35,4.34,4.35,1200.0,4.34,4.35,4.34,4.35,1200.0
2008-11-18 11:30:00,4.35,4.38,4.35,4.35,26800.0,4.35,4.38,4.35,4.35,26800.0
2008-11-18 11:35:00,4.36,4.39,4.36,4.38,12800.0,4.36,4.39,4.36,4.38,12800.0
2008-11-18 11:40:00,4.38,4.38,4.38,4.38,2000.0,4.38,4.38,4.38,4.38,2000.0
2008-11-18 11:45:00,4.38,4.38,4.36,4.37,12000.0,4.38,4.38,4.36,4.37,12000.0
2008-11-18 11:50:00,4.38,4.43,4.37,4.39,19600.0,4.38,4.43,4.37,4.39,19600.0
2008-11-18 11:55:00,4.39,4.41,4.37,4.4,8800.0,4.39,4.41,4.37,4.4,8800.0
2008-11-18 12:00:00,4.38,4.4,4.37,4.39,2400.0,4.38,4.4,4.37,4.39,2400.0
2008-11-18 12:05:00,4.39,4.39,4.37,4.37,3600.0,4.39,4.39,4.37,4.37,3600.0
2008-11-18 12:10:00,4.36,4.38,4.35,4.35,8800.0,4.36,4.38,4.35,4.35,8800.0
2008-11-18 12:15:00,4.34,4.35,4.32,4.32,16000.0,4.34,4.35,4.32,4.32,16000.0
2008-11-18 12:20:00,4.32,4.32,4.31,4.31,9600.0,4.32,4.32,4.31,4.31,9600.0
2008-11-18 12:25:00,4.31,4.32,4.3,4.3,4400.0,4.31,4.32,4.3,4.3,4400.0
2008-11-18 12:30:00,4.29,4.3,4.29,4.29,20000.0,4.29,4.3,4.29,4.29,20000.0
2008-11-18 12:35:00,4.29,4.31,4.28,4.31,24400.0,4.29,4.31,4.28,4.31,24400.0
2008-11-18 12:40:00,4.31,4.35,4.31,4.32,117600.0,4.31,4.35,4.31,4.32,117600.0
2008-11-18 12:45:00,4.32,4.34,4.32,4.33,54800.0,4.32,4.34,4.32,4.33,54800.0
2008-11-18 12:50:00,4.33,4.34,4.33,4.34,38400.0,4.33,4.34,4.33,4.34,38400.0
2008-11-18 12:55:00,4.34,4.35,4.33,4.34,4800.0,4.34,4.35,4.33,4.34,4800.0
2008-11-18 13:00:00,4.33,4.34,4.33,4.33,15200.0,4.33,4.34,4.33,4.33,15200.0
2008-11-18 13:05:00,4.33,4.34,4.33,4.33,34400.0,4.33,4.34,4.33,4.33,34400.0
2008-11-18 13:10:00,4.33,4.34,4.32,4.33,88400.0,4.33,4.34,4.32,4.33,88400.0
2008-11-18 13:15:00,4.33,4.34,4.33,4.33,56800.0,4.33,4.34,4.33,4.33,56800.0
2008-11-18 13:20:00,4.34,4.35,4.34,4.34,22800.0,4.34,4.35,4.34,4.34,22800.0
2008-11-18 13:25:00,4.34,4.34,4.33,4.33,5600.0,4.34,4.34,4.33,4.33,5600.0
2008-11-18 13:30:00,4.33,4.34,4.32,4.34,72800.0,4.33,4.34,4.32,4.34,72800.0
2008-11-18 13:35:00,4.33,4.34,4.32,4.33,124000.0,4.33,4.34,4.32,4.33,124000.0
2008-11-18 13:40:00,4.33,4.34,4.33,4.33,46800.0,4.33,4.34,4.33,4.33,46800.0
2008-11-18 13:45:00,4.33,4.33,4.33,4.33,107200.0,4.33,4.33,4.33,4.33,107200.0
2008-11-18 13:50:00,4.33,4.33,4.33,4.33,19200.0,4.33,4.33,4.33,4.33,19200.0
2008-11-18 13:55:00,4.33,4.33,4.33,4.33,35200.0,4.33,4.33,4.33,4.33,35200.0
2008-11-18 14:00:00,4.33,4.34,4.33,4.33,55200.0,4.33,4.34,4.33,4.33,55200.0
2008-11-18 14:05:00,4.33,4.34,4.33,4.34,51600.0,4.33,4.34,4.33,4.34,51600.0
2008-11-18 14:10:00,4.33,4.34,4.33,4.33,22800.0,4.33,4.34,4.33,4.33,22800.0
2008-11-18 14:15:00,4.33,4.33,4.33,4.33,52000.0,4.33,4.33,4.33,4.33,52000.0
2008-11-18 14:20:00,4.33,4.34,4.33,4.34,15200.0,4.33,4.34,4.33,4.34,15200.0
2008-11-18 14:25:00,4.34,4.34,4.33,4.33,12400.0,4.34,4.34,4.33,4.33,12400.0
2008-11-18 14:30:00,4.33,4.34,4.33,4.33,162400.0,4.33,4.34,4.33,4.33,162400.0
2008-11-18 14:35:00,4.33,4.34,4.33,4.33,26800.0,4.33,4.34,4.33,4.33,26800.0
2008-11-18 14:40:00,4.33,4.34,4.33,4.33,58400.0,4.33,4.34,4.33,4.33,58400.0
2008-11-18 14:45:00,4.33,4.33,4.33,4.33,313200.0,4.33,4.33,4.33,4.33,313200.0
2008-11-18 14:50:00,4.33,4.34,4.33,4.34,190400.0,4.33,4.34,4.33,4.34,190400.0
2008-11-18 14:55:00,4.34,4.37,4.33,4.33,50000.0,4.34,4.37,4.33,4.33,50000.0
2008-11-18 15:00:00,4.33,4.35,4.33,4.34,11200.0,4.33,4.35,4.33,4.34,11200.0
2008-11-18 15:05:00,4.33,4.36,4.33,4.35,46000.0,4.33,4.36,4.33,4.35,46000.0
2008-11-18 15:10:00,4.35,4.36,4.32,4.33,61600.0,4.35,4.36,4.32,4.33,61600.0
2008-11-18 15:15:00,4.33,4.34,4.3,4.34,51600.0,4.33,4.34,4.3,4.34,51600.0
2008-11-18 15:20:00,4.34,4.36,4.31,4.31,41200.0,4.34,4.36,4.31,4.31,41200.0
2008-11-18 15:25:00,4.31,4.31,4.26,4.31,64800.0,4.31,4.31,4.26,4.31,64800.0
2008-11-18 15:30:00,4.31,4.31,4.25,4.3,40000.0,4.31,4.31,4.25,4.3,40000.0
2008-11-18 15:35:00,4.3,4.34,4.3,4.32,60800.0,4.3,4.34,4.3,4.32,60800.0
2008-11-18 15:40:00,4.33,4.37,4.33,4.33,71200.0,4.33,4.37,4.33,4.33,71200.0
2008-11-18 15:45:00,4.33,4.36,4.31,4.36,31600.0,4.33,4.36,4.31,4.36,31600.0
2008-11-18 15:50:00,4.36,4.38,4.34,4.36,23200.0,4.36,4.38,4.34,4.36,23200.0
2008-11-18 15:55:00,4.35,4.38,4.34,4.36,45200.0,4.35,4.38,4.34,4.36,45200.0
2008-11-19 09:30:00,4.38,4.38,4.37,4.37,5200.0,4.38,4.38,4.37,4.37,5200.0
2008-11-19 09:35:00,4.36,4.42,4.36,4.38,33200.0,4.36,4.42,4.36,4.38,33200.0
2008-11-19 09:40:00,4.38,4.41,4.36,4.36,24000.0,4.38,4.41,4.36,4.36,24000.0
2008-11-19 09:45:00,4.36,4.37,4.35,4.37,10400.0,4.36,4.37,4.35,4.37,10400.0
2008-11-19 09:50:00,4.36,4.37,4.34,4.34,17200.0,4.36,4.37,4.34,4.34,17200.0
2008-11-19 09:55:00,4.34,4.36,4.32,4.34,15600.0,4.34,4.36,4.32,4.34,15600.0
2008-11-19 10:00:00,4.34,4.37,4.33,4.37,5600.0,4.34,4.37,4.33,4.37,5600.0
2008-11-19 10:05:00,4.37,4.38,4.35,4.38,6000.0,4.37,4.38,4.35,4.38,6000.0
2008-11-19 10:10:00,4.37,4.37,4.36,4.36,6800.0,4.37,4.37,4.36,4.36,6800.0
2008-11-19 10:15:00,4.36,4.38,4.34,4.35,10800.0,4.36,4.38,4.34,4.35,10800.0
2008-11-19 10:20:00,4.34,4.35,4.34,4.34,6400.0,4.34,4.35,4.34,4.34,6400.0
2008-11-19 10:25:00,4.35,4.35,4.33,4.35,10800.0,4.35,4.35,4.33,4.35,10800.0
2008-11-19 10:30:00,4.34,4.35,4.34,4.35,7200.0,4.34,4.35,4.34,4.35,7200.0
2008-11-19 10:35:00,4.33,4.33,4.3,4.32,14800.0,4.33,4.33,4.3,4.32,14800.0
2008-11-19 10:40:00,4.32,4.34,4.31,4.33,14000.0,4.32,4.34,4.31,4.33,14000.0
2008-11-19 10:45:00,4.32,4.33,4.29,4.29,22000.0,4.32,4.33,4.29,4.29,22000.0
2008-11-19 10:50:00,4.3,4.34,4.29,4.33,62000.0,4.3,4.34,4.29,4.33,62000.0
2008-11-19 10:55:00,4.32,4.32,4.28,4.28,9600.0,4.32,4.32,4.28,4.28,9600.0
2008-11-19 11:00:00,4.3,4.34,4.3,4.3,18800.0,4.3,4.34,4.3,4.3,18800.0
2008-11-19 11:05:00,4.28,4.29,4.26,4.29,6400.0,4.28,4.29,4.26,4.29,6400.0
2008-11-19 11:10:00,4.28,4.28,4.26,4.27,7600.0,4.28,4.28,4.26,4.27,7600.0
2008-11-19 11:15:00,4.27,4.27,4.25,4.27,8400.0,4.27,4.27,4.25,4.27,8400.0
2008-11-19 11:20:00,4.27,4.27,4.26,4.27,9600.0,4.27,4.27,4.26,4.27,9600.0
2008-11-19 11:25:00,4.25,4.26,4.25,4.25,12400.0,4.25,4.26,4.25,4.25,12400.0
2008-11-19 11:30:00,4.26,4.26,4.25,4.25,20800.0,4.26,4.26,4.25,4.25,20800.0
2008-11-19 11:35:00,4.25,4.25,4.21,4.21,11600.0,4.25,4.25,4.21,4.21,11600.0
2008-11-19 11:40:00,4.21,4.24,4.21,4.24,8000.0,4.21,4.24,4.21,4.24,8000.0
2008-11-19 11:45:00,4.25,4.32,4.24,4.3,120400.0,4.25,4.32,4.24,4.3,120400.0
2008-11-19 11:50:00,4.29,4.34,4.28,4.3,64400.0,4.29,4.34,4.28,4.3,64400.0
2008-11-19 11:55:00,4.31,4.35,4.29,4.31,132400.0,4.31,4.35,4.29,4.31,132400.0
2008-11-19 12:00:00,4.31,4.31,4.3,4.3,22400.0,4.31,4.31,4.3,4.3,22400.0
2008-11-19 12:05:00,4.32,4.33,4.32,4.33,14800.0,4.32,4.33,4.32,4.33,14800.0
2008-11-19 12:10:00,4.32,4.34,4.32,4.34,25200.0,4.32,4.34,4.32,4.34,25200.0
2008-11-19 12:15:00,4.33,4.34,4.32,4.34,77600.0,4.33,4.34,4.32,4.34,77600.0
2008-11-19 12:20:00,4.34,4.35,4.33,4.35,10800.0,4.34,4.35,4.33,4.35,10800.0
2008-11-19 12:25:00,4.34,4.35,4.32,4.33,18000.0,4.34,4.35,4.32,4.33,18000.0
2008-11-19 12:30:00,4.33,4.34,4.33,4.33,36000.0,4.33,4.34,4.33,4.33,36000.0
2008-11-19 12:35:00,4.33,4.34,4.32,4.34,48800.0,4.33,4.34,4.32,4.34,48800.0
2008-11-19 12:40:00,4.34,4.36,4.33,4.35,24400.0,4.34,4.36,4.33,4.35,24400.0
2008-11-19 12:45:00,4.33,4.34,4.32,4.34,28800.0,4.33,4.34,4.32,4.34,28800.0
2008-11-19 12:50:00,4.33,4.34,4.32,4.34,24800.0,4.33,4.34,4.32,4.34,24800.0
2008-11-19 12:55:00,4.34,4.34,4.32,4.33,11200.0,4.34,4.34,4.32,4.33,11200.0
2008-11-19 13:00:00,4.33,4.34,4.33,4.33,20800.0,4.33,4.34,4.33,4.33,20800.0
2008-11-19 13:05:00,4.34,4.34,4.32,4.32,6800.0,4.34,4.34,4.32,4.32,6800.0
2008-11-19 13:10:00,4.32,4.32,4.32,4.32,1200.0,4.32,4.32,4.32,4.32,1200.0
2008-11-19 13:15:00,4.32,4.32,4.31,4.31,8400.0,4.32,4.32,4.31,4.31,8400.0
2008-11-19 13:20:00,4.3,4.3,4.29,4.29,4800.0,4.3,4.3,4.29,4.29,4800.0
2008-11-19 13:25:00,4.29,4.29,4.27,4.27,10000.0,4.29,4.29,4.27,4.27,10000.0
2008-11-19 13:30:00,4.26,4.28,4.25,4.28,17200.0,4.26,4.28,4.25,4.28,17200.0
2008-11-19 13:35:00,4.28,4.3,4.25,4.3,12800.0,4.28,4.3,4.25,4.3,12800.0
2008-11-19 13:40:00,4.3,4.31,4.28,4.29,9200.0,4.3,4.31,4.28,4.29,9200.0
2008-11-19 13:45:00,4.29,4.3,4.27,4.27,11200.0,4.29,4.3,4.27,4.27,11200.0
2008-11-19 13:50:00,4.27,4.33,4.26,4.32,34000.0,4.27,4.33,4.26,4.32,34000.0
2008-11-19 13:55:00,4.32,4.35,4.32,4.33,11600.0,4.32,4.35,4.32,4.33,11600.0
2008-11-19 14:00:00,4.32,4.32,4.3,4.3,16000.0,4.32,4.32,4.3,4.3,16000.0
2008-11-19 14:05:00,4.29,4.29,4.27,4.28,7200.0,4.29,4.29,4.27,4.28,7200.0
2008-11-19 14:10:00,4.29,4.3,4.27,4.3,17600.0,4.29,4.3,4.27,4.3,17600.0
2008-11-19 14:15:00,4.3,4.3,4.28,4.28,6800.0,4.3,4.3,4.28,4.28,6800.0
2008-11-19 14:20:00,4.27,4.28,4.26,4.26,31600.0,4.27,4.28,4.26,4.26,31600.0
2008-11-19 14:25:00,4.28,4.3,4.27,4.29,14800.0,4.28,4.3,4.27,4.29,14800.0
2008-11-19 14:30:00,4.28,4.3,4.27,4.28,6000.0,4.28,4.3,4.27,4.28,6000.0
2008-11-19 14:35:00,4.27,4.3,4.27,4.29,12800.0,4.27,4.3,4.27,4.29,12800.0
2008-11-19 14:40:00,4.29,4.34,4.29,4.33,12800.0,4.29,4.34,4.29,4.33,12800.0
2008-11-19 14:45:00,4.33,4.36,4.32,4.33,20800.0,4.33,4.36,4.32,4.33,20800.0
2008-11-19 14:50:00,4.33,4.34,4.32,4.33,25200.0,4.33,4.34,4.32,4.33,25200.0
2008-11-19 14:55:00,4.33,4.34,4.31,4.32,25200.0,4.33,4.34,4.31,4.32,25200.0
2008-11-19 15:00:00,4.32,4.32,4.27,4.3,16400.0,4.32,4.32,4.27,4.3,16400.0
2008-11-19 15:05:00,4.29,4.32,4.28,4.31,16000.0,4.29,4.32,4.28,4.31,16000.0
2008-11-19 15:10:00,4.31,4.31,4.29,4.3,16800.0,4.31,4.31,4.29,4.3,16800.0
2008-11-19 15:15:00,4.29,4.3,4.27,4.28,23600.0,4.29,4.3,4.27,4.28,23600.0
2008-11-19 15:20:00,4.27,4.29,4.26,4.28,67600.0,4.27,4.29,4.26,4.28,67600.0
2008-11-19 15:25:00,4.28,4.3,4.27,4.28,50000.0,4.28,4.3,4.27,4.28,50000.0
2008-11-19 15:30:00,4.28,4.31,4.27,4.31,56000.0,4.28,4.31,4.27,4.31,56000.0
2008-11-19 15:35:00,4.31,4.31,4.26,4.28,39200.0,4.31,4.31,4.26,4.28,39200.0
2008-11-19 15:40:00,4.28,4.29,4.26,4.27,48000.0,4.28,4.29,4.26,4.27,48000.0
2008-11-19 15:45:00,4.27,4.28,4.25,4.28,42400.0,4.27,4.28,4.25,4.28,42400.0
2008-11-19 15:50:00,4.28,4.28,4.25,4.25,40000.0,4.28,4.28,4.25,4.25,40000.0
2008-11-19 15:55:00,4.25,4.25,4.21,4.25,154800.0,4.25,4.25,4.21,4.25,154800.0
2008-11-20 09:30:00,4.23,4.27,4.23,4.26,28400.0,4.23,4.27,4.23,4.26,28400.0
2008-11-20 09:35:00,4.25,4.25,4.22,4.24,76800.0,4.25,4.25,4.22,4.24,76800.0
2008-11-20 09:40:00,4.24,4.26,4.23,4.24,40400.0,4.24,4.26,4.23,4.24,40400.0
2008-11-20 09:45:00,4.24,4.29,4.24,4.26,54400.0,4.24,4.29,4.24,4.26,54400.0
2008-11-20 09:50:00,4.25,4.27,4.24,4.25,48400.0,4.25,4.27,4.24,4.25,48400.0
2008-11-20 09:55:00,4.25,4.27,4.24,4.26,39200.0,4.25,4.27,4.24,4.26,39200.0
2008-11-20 10:00:00,4.25,4.27,4.24,4.26,70000.0,4.25,4.27,4.24,4.26,70000.0
2008-11-20 10:05:00,4.26,4.26,4.24,4.26,38400.0,4.26,4.26,4.24,4.26,38400.0
2008-11-20 10:10:00,4.25,4.26,4.24,4.25,53600.0,4.25,4.26,4.24,4.25,53600.0
2008-11-20 10:15:00,4.25,4.26,4.24,4.25,49600.0,4.25,4.26,4.24,4.25,49600.0
2008-11-20 10:20:00,4.25,4.26,4.24,4.25,107200.0,4.25,4.26,4.24,4.25,107200.0
2008-11-20 10:25:00,4.25,4.26,4.23,4.25,56000.0,4.25,4.26,4.23,4.25,56000.0
2008-11-20 10:30:00,4.25,4.28,4.25,4.25,84000.0,4.25,4.28,4.25,4.25,84000.0
2008-11-20 10:35:00,4.25,4.27,4.24,4.26,26800.0,4.25,4.27,4.24,4.26,26800.0
2008-11-20 10:40:00,4.26,4.33,4.26,4.33,55600.0,4.26,4.33,4.26,4.33,55600.0
2008-11-20 10:45:00,4.33,4.35,4.3,4.3,41600.0,4.33,4.35,4.3,4.3,41600.0
2008-11-20 10:50:00,4.29,4.31,4.29,4.3,24800.0,4.29,4.31,4.29,4.3,24800.0
2008-11-20 10:55:00,4.31,4.31,4.27,4.29,14400.0,4.31,4.31,4.27,4.29,14400.0
2008-11-20 11:00:00,4.29,4.29,4.27,4.29,19600.0,4.29,4.29,4.27,4.29,19600.0
2008-11-20 11:05:00,4.29,4.3,4.27,4.28,15200.0,4.29,4.3,4.27,4.28,15200.0
2008-11-20 11:10:00,4.26,4.28,4.25,4.27,29200.0,4.26,4.28,4.25,4.27,29200.0
2008-11-20 11:15:00,4.28,4.28,4.24,4.25,51200.0,4.28,4.28,4.24,4.25,51200.0
2008-11-20 11:20:00,4.25,4.26,4.24,4.25,20800.0,4.25,4.26,4.24,4.25,20800.0
2008-11-20 11:25:00,4.24,4.28,4.24,4.28,26000.0,4.24,4.28,4.24,4.28,26000.0
2008-11-20 11:30:00,4.27,4.27,4.25,4.26,4800.0,4.27,4.27,4.25,4.26,4800.0
2008-11-20 11:35:00,4.25,4.26,4.24,4.24,38000.0,4.25,4.26,4.24,4.24,38000.0
2008-11-20 11:40:00,4.25,4.26,4.24,4.25,21600.0,4.25,4.26,4.24,4.25,21600.0
2008-11-20 11:45:00,4.25,4.26,4.25,4.25,24400.0,4.25,4.26,4.25,4.25,24400.0
2008-11-20 11:50:00,4.25,4.25,4.24,4.25,38400.0,4.25,4.25,4.24,4.25,38400.0
2008-11-20 11:55:00,4.25,4.25,4.24,4.24,28400.0,4.25,4.25,4.24,4.24,28400.0
2008-11-20 12:00:00,4.23,4.24,4.23,4.23,59200.0,4.23,4.24,4.23,4.23,59200.0
2008-11-20 12:05:00,4.23,4.24,4.23,4.23,14000.0,4.23,4.24,4.23,4.23,14000.0
2008-11-20 12:10:00,4.22,4.25,4.21,4.24,21200.0,4.22,4.25,4.21,4.24,21200.0
2008-11-20 12:15:00,4.24,4.25,4.23,4.24,14800.0,4.24,4.25,4.23,4.24,14800.0
2008-11-20 12:20:00,4.24,4.26,4.24,4.26,42400.0,4.24,4.26,4.24,4.26,42400.0
2008-11-20 12:25:00,4.25,4.28,4.24,4.26,25600.0,4.25,4.28,4.24,4.26,25600.0
2008-11-20 12:30:00,4.26,4.29,4.25,4.25,29600.0,4.26,4.29,4.25,4.25,29600.0
2008-11-20 12:35:00,4.25,4.26,4.23,4.25,24800.0,4.25,4.26,4.23,4.25,24800.0
2008-11-20 12:40:00,4.26,4.27,4.24,4.26,8000.0,4.26,4.27,4.24,4.26,8000.0
2008-11-20 12:45:00,4.25,4.3,4.24,4.3,22800.0,4.25,4.3,4.24,4.3,22800.0
2008-11-20 12:50:00,4.29,4.3,4.24,4.24,22800.0,4.29,4.3,4.24,4.24,22800.0
2008-11-20 12:55:00,4.24,4.25,4.22,4.23,26800.0,4.24,4.25,4.22,4.23,26800.0
2008-11-20 13:00:00,4.24,4.24,4.18,4.19,26000.0,4.24,4.24,4.18,4.19,26000.0
2008-11-20 13:05:00,4.21,4.23,4.21,4.23,6000.0,4.21,4.23,4.21,4.23,6000.0
2008-11-20 13:10:00,4.23,4.25,4.21,4.25,12800.0,4.23,4.25,4.21,4.25,12800.0
2008-11-20 13:15:00,4.25,4.28,4.2,4.21,12400.0,4.25,4.28,4.2,4.21,12400.0
2008-11-20 13:20:00,4.2,4.23,4.18,4.22,19600.0,4.2,4.23,4.18,4.22,19600.0
2008-11-20 13:25:00,4.23,4.24,4.22,4.24,30800.0,4.23,4.24,4.22,4.24,30800.0
2008-11-20 13:30:00,4.23,4.27,4.22,4.27,27200.0,4.23,4.27,4.22,4.27,27200.0
2008-11-20 13:35:00,4.25,4.25,4.22,4.24,51600.0,4.25,4.25,4.22,4.24,51600.0
2008-11-20 13:40:00,4.24,4.26,4.24,4.25,15600.0,4.24,4.26,4.24,4.25,15600.0
2008-11-20 13:45:00,4.24,4.27,4.24,4.26,14000.0,4.24,4.27,4.24,4.26,14000.0
2008-11-20 13:50:00,4.25,4.27,4.25,4.25,18400.0,4.25,4.27,4.25,4.25,18400.0
2008-11-20 13:55:00,4.24,4.26,4.23,4.25,11600.0,4.24,4.26,4.23,4.25,11600.0
2008-11-20 14:00:00,4.26,4.27,4.23,4.23,35600.0,4.26,4.27,4.23,4.23,35600.0
2008-11-20 14:05:00,4.23,4.24,4.23,4.24,22800.0,4.23,4.24,4.23,4.24,22800.0
2008-11-20 14:10:00,4.24,4.25,4.23,4.24,10400.0,4.24,4.25,4.23,4.24,10400.0
2008-11-20 14:15:00,4.24,4.25,4.22,4.22,14400.0,4.24,4.25,4.22,4.22,14400.0
2008-11-20 14:20:00,4.23,4.25,4.22,4.22,10800.0,4.23,4.25,4.22,4.22,10800.0
2008-11-20 14:25:00,4.22,4.23,4.2,4.2,5200.0,4.22,4.23,4.2,4.2,5200.0
2008-11-20 14:30:00,4.2,4.22,4.17,4.17,9600.0,4.2,4.22,4.17,4.17,9600.0
2008-11-20 14:35:00,4.16,4.19,4.15,4.17,14400.0,4.16,4.19,4.15,4.17,14400.0
2008-11-20 14:40:00,4.18,4.18,4.15,4.17,13600.0,4.18,4.18,4.15,4.17,13600.0
2008-11-20 14:45:00,4.15,4.16,4.14,4.15,32800.0,4.15,4.16,4.14,4.15,32800.0
2008-11-20 14:50:00,4.15,4.17,4.13,4.14,29200.0,4.15,4.17,4.13,4.14,29200.0
2008-11-20 14:55:00,4.15,4.16,4.14,4.16,43200.0,4.15,4.16,4.14,4.16,43200.0
2008-11-20 15:00:00,4.18,4.2,4.15,4.15,19200.0,4.18,4.2,4.15,4.15,19200.0
2008-11-20 15:05:00,4.15,4.17,4.15,4.17,13600.0,4.15,4.17,4.15,4.17,13600.0
2008-11-20 15:10:00,4.17,4.19,4.14,4.14,20400.0,4.17,4.19,4.14,4.14,20400.0
2008-11-20 15:15:00,4.14,4.15,4.1,4.11,32800.0,4.14,4.15,4.1,4.11,32800.0
2008-11-20 15:20:00,4.12,4.12,4.06,4.06,35600.0,4.12,4.12,4.06,4.06,35600.0
2008-11-20 15:25:00,4.07,4.07,4.03,4.06,34000.0,4.07,4.07,4.03,4.06,34000.0
2008-11-20 15:30:00,4.06,4.08,4.05,4.07,53600.0,4.06,4.08,4.05,4.07,53600.0
2008-11-20 15:35:00,4.07,4.08,4.04,4.05,52400.0,4.07,4.08,4.04,4.05,52400.0
2008-11-20 15:40:00,4.06,4.08,4.04,4.07,103200.0,4.06,4.08,4.04,4.07,103200.0
2008-11-20 15:45:00,4.07,4.08,4.06,4.07,60000.0,4.07,4.08,4.06,4.07,60000.0
2008-11-20 15:50:00,4.05,4.08,4.05,4.05,104800.0,4.05,4.08,4.05,4.05,104800.0
2008-11-20 15:55:00,4.06,4.08,4.04,4.06,130800.0,4.06,4.08,4.04,4.06,130800.0
2008-11-21 09:30:00,4.1,4.13,4.03,4.04,123600.0,4.1,4.13,4.03,4.04,123600.0
2008-11-21 09:35:00,4.04,4.07,4.01,4.01,55200.0,4.04,4.07,4.01,4.01,55200.0
2008-11-21 09:40:00,4.01,4.06,4.01,4.06,16400.0,4.01,4.06,4.01,4.06,16400.0
2008-11-21 09:45:00,4.06,4.11,4.06,4.08,27600.0,4.06,4.11,4.06,4.08,27600.0
2008-11-21 09:50:00,4.08,4.09,3.97,3.97,32800.0,4.08,4.09,3.97,3.97,32800.0
2008-11-21 09:55:00,3.96,3.99,3.95,3.99,67200.0,3.96,3.99,3.95,3.99,67200.0
2008-11-21 10:00:00,3.99,4.06,3.98,4.04,79200.0,3.99,4.06,3.98,4.04,79200.0
2008-11-21 10:05:00,4.05,4.1,4.03,4.09,64800.0,4.05,4.1,4.03,4.09,64800.0
2008-11-21 10:10:00,4.09,4.1,4.03,4.04,28800.0,4.09,4.1,4.03,4.04,28800.0
2008-11-21 10:15:00,4.04,4.06,4.02,4.05,34800.0,4.04,4.06,4.02,4.05,34800.0
2008-11-21 10:20:00,4.06,4.07,3.98,3.98,26000.0,4.06,4.07,3.98,3.98,26000.0
2008-11-21 10:25:00,3.98,4.0,3.97,3.98,36400.0,3.98,4.0,3.97,3.98,36400.0
2008-11-21 10:30:00,3.98,4.02,3.98,3.98,25200.0,3.98,4.02,3.98,3.98,25200.0
2008-11-21 10:35:00,3.96,3.98,3.94,3.95,18000.0,3.96,3.98,3.94,3.95,18000.0
2008-11-21 10:40:00,3.95,3.95,3.92,3.92,18400.0,3.95,3.95,3.92,3.92,18400.0
2008-11-21 10:45:00,3.91,3.93,3.9,3.92,22000.0,3.91,3.93,3.9,3.92,22000.0
2008-11-21 10:50:00,3.92,3.92,3.89,3.89,8800.0,3.92,3.92,3.89,3.89,8800.0
2008-11-21 10:55:00,3.9,3.9,3.84,3.85,34000.0,3.9,3.9,3.84,3.85,34000.0
2008-11-21 11:00:00,3.86,3.86,3.85,3.85,17600.0,3.86,3.86,3.85,3.85,17600.0
2008-11-21 11:05:00,3.85,3.85,3.81,3.83,30400.0,3.85,3.85,3.81,3.83,30400.0
2008-11-21 11:10:00,3.84,3.88,3.84,3.86,18000.0,3.84,3.88,3.84,3.86,18000.0
2008-11-21 11:15:00,3.86,3.86,3.84,3.85,13200.0,3.86,3.86,3.84,3.85,13200.0
2008-11-21 11:20:00,3.85,3.94,3.85,3.92,24400.0,3.85,3.94,3.85,3.92,24400.0
2008-11-21 11:25:00,3.93,3.93,3.9,3.92,12800.0,3.93,3.93,3.9,3.92,12800.0
2008-11-21 11:30:00,3.92,3.97,3.92,3.97,16800.0,3.92,3.97,3.92,3.97,16800.0
2008-11-21 11:35:00,3.97,3.97,3.94,3.96,13200.0,3.97,3.97,3.94,3.96,13200.0
2008-11-21 11:40:00,3.96,3.99,3.96,3.98,15200.0,3.96,3.99,3.96,3.98,15200.0
2008-11-21 11:45:00,3.98,3.99,3.98,3.99,24400.0,3.98,3.99,3.98,3.99,24400.0
2008-11-21 11:50:00,3.98,3.99,3.97,3.98,16400.0,3.98,3.99,3.97,3.98,16400.0
2008-11-21 11:55:00,3.98,4.01,3.97,3.99,22400.0,3.98,4.01,3.97,3.99,22400.0
2008-11-21 12:00:00,3.98,4.02,3.97,4.02,28400.0,3.98,4.02,3.97,4.02,28400.0
2008-11-21 12:05:00,4.02,4.06,4.02,4.05,26000.0,4.02,4.06,4.02,4.05,26000.0
2008-11-21 12:10:00,4.04,4.07,4.02,4.04,22400.0,4.04,4.07,4.02,4.04,22400.0
2008-11-21 12:15:00,4.06,4.06,4.01,4.01,31600.0,4.06,4.06,4.01,4.01,31600.0
2008-11-21 12:20:00,4.01,4.07,4.01,4.05,38400.0,4.01,4.07,4.01,4.05,38400.0
2008-11-21 12:25:00,4.06,4.07,4.05,4.06,38000.0,4.06,4.07,4.05,4.06,38000.0
2008-11-21 12:30:00,4.07,4.12,4.06,4.1,28400.0,4.07,4.12,4.06,4.1,28400.0
2008-11-21 12:35:00,4.09,4.14,4.07,4.13,46400.0,4.09,4.14,4.07,4.13,46400.0
2008-11-21 12:40:00,4.13,4.14,4.13,4.13,20400.0,4.13,4.14,4.13,4.13,20400.0
2008-11-21 12:45:00,4.12,4.12,4.11,4.11,10800.0,4.12,4.12,4.11,4.11,10800.0
2008-11-21 12:50:00,4.11,4.12,4.11,4.11,12000.0,4.11,4.12,4.11,4.11,12000.0
2008-11-21 12:55:00,4.1,4.11,4.07,4.08,16000.0,4.1,4.11,4.07,4.08,16000.0
2008-11-21 13:00:00,4.08,4.09,4.06,4.07,12000.0,4.08,4.09,4.06,4.07,12000.0
2008-11-21 13:05:00,4.07,4.08,4.07,4.07,5600.0,4.07,4.08,4.07,4.07,5600.0
2008-11-21 13:10:00,4.07,4.11,4.07,4.1,19200.0,4.07,4.11,4.07,4.1,19200.0
2008-11-21 13:15:00,4.1,4.1,4.07,4.08,8800.0,4.1,4.1,4.07,4.08,8800.0
2008-11-21 13:20:00,4.07,4.07,4.06,4.06,12000.0,4.07,4.07,4.06,4.06,12000.0
2008-11-21 13:25:00,4.07,4.07,4.06,4.07,11600.0,4.07,4.07,4.06,4.07,11600.0
2008-11-21 13:30:00,4.07,4.08,4.07,4.07,11200.0,4.07,4.08,4.07,4.07,11200.0
2008-11-21 13:35:00,4.06,4.07,4.04,4.04,29200.0,4.06,4.07,4.04,4.04,29200.0
2008-11-21 13:40:00,4.04,4.1,4.04,4.08,16800.0,4.04,4.1,4.04,4.08,16800.0
2008-11-21 13:45:00,4.08,4.08,4.06,4.07,11200.0,4.08,4.08,4.06,4.07,11200.0
2008-11-21 13:50:00,4.06,4.07,4.05,4.07,30400.0,4.06,4.07,4.05,4.07,30400.0
2008-11-21 13:55:00,4.07,4.07,4.01,4.02,29600.0,4.07,4.07,4.01,4.02,29600.0
2008-11-21 14:00:00,4.02,4.08,4.01,4.08,37200.0,4.02,4.08,4.01,4.08,37200.0
2008-11-21 14:05:00,4.07,4.07,4.05,4.05,21200.0,4.07,4.07,4.05,4.05,21200.0
2008-11-21 14:10:00,4.06,4.07,4.06,4.06,10400.0,4.06,4.07,4.06,4.06,10400.0
2008-11-21 14:15:00,4.05,4.05,4.03,4.05,12400.0,4.05,4.05,4.03,4.05,12400.0
2008-11-21 14:20:00,4.06,4.08,4.06,4.06,15600.0,4.06,4.08,4.06,4.06,15600.0
2008-11-21 14:25:00,4.05,4.07,4.05,4.05,12800.0,4.05,4.07,4.05,4.05,12800.0
2008-11-21 14:30:00,4.05,4.05,4.03,4.04,17200.0,4.05,4.05,4.03,4.04,17200.0
2008-11-21 14:35:00,4.03,4.05,4.02,4.03,26000.0,4.03,4.05,4.02,4.03,26000.0
2008-11-21 14:40:00,4.05,4.06,4.0,4.05,42000.0,4.05,4.06,4.0,4.05,42000.0
2008-11-21 14:45:00,4.05,4.08,4.04,4.07,28000.0,4.05,4.08,4.04,4.07,28000.0
2008-11-21 14:50:00,4.06,4.07,4.06,4.06,10800.0,4.06,4.07,4.06,4.06,10800.0
2008-11-21 14:55:00,4.06,4.07,4.03,4.04,21600.0,4.06,4.07,4.03,4.04,21600.0
2008-11-21 15:00:00,4.04,4.1,4.04,4.09,24000.0,4.04,4.1,4.04,4.09,24000.0
2008-11-21 15:05:00,4.09,4.11,4.07,4.07,38800.0,4.09,4.11,4.07,4.07,38800.0
2008-11-21 15:10:00,4.07,4.15,4.06,4.15,54800.0,4.07,4.15,4.06,4.15,54800.0
2008-11-21 15:15:00,4.15,4.16,4.11,4.16,32800.0,4.15,4.16,4.11,4.16,32800.0
2008-11-21 15:20:00,4.16,4.16,4.11,4.14,18000.0,4.16,4.16,4.11,4.14,18000.0
2008-11-21 15:25:00,4.14,4.18,4.11,4.17,41200.0,4.14,4.18,4.11,4.17,41200.0
2008-11-21 15:30:00,4.16,4.23,4.15,4.2,60800.0,4.16,4.23,4.15,4.2,60800.0
2008-11-21 15:35:00,4.2,4.28,4.2,4.22,46800.0,4.2,4.28,4.2,4.22,46800.0
2008-11-21 15:40:00,4.23,4.23,4.17,4.19,40000.0,4.23,4.23,4.17,4.19,40000.0
2008-11-21 15:45:00,4.19,4.25,4.14,4.23,43600.0,4.19,4.25,4.14,4.23,43600.0
2008-11-21 15:50:00,4.23,4.27,4.21,4.27,52400.0,4.23,4.27,4.21,4.27,52400.0
2008-11-21 15:55:00,4.29,4.32,4.25,4.25,305600.0,4.29,4.32,4.25,4.25,305600.0
2008-11-24 09:30:00,4.33,4.41,4.33,4.33,14800.0,4.33,4.41,4.33,4.33,14800.0
2008-11-24 09:35:00,4.32,4.32,4.28,4.28,52400.0,4.32,4.32,4.28,4.28,52400.0
2008-11-24 09:40:00,4.28,4.3,4.26,4.3,77200.0,4.28,4.3,4.26,4.3,77200.0
2008-11-24 09:45:00,4.3,4.31,4.29,4.31,69200.0,4.3,4.31,4.29,4.31,69200.0
2008-11-24 09:50:00,4.34,4.38,4.33,4.34,24400.0,4.34,4.38,4.33,4.34,24400.0
2008-11-24 09:55:00,4.33,4.39,4.33,4.36,15600.0,4.33,4.39,4.33,4.36,15600.0
2008-11-24 10:00:00,4.34,4.39,4.34,4.34,27200.0,4.34,4.39,4.34,4.34,27200.0
2008-11-24 10:05:00,4.36,4.36,4.32,4.35,22400.0,4.36,4.36,4.32,4.35,22400.0
2008-11-24 10:10:00,4.34,4.35,4.31,4.33,29600.0,4.34,4.35,4.31,4.33,29600.0
2008-11-24 10:15:00,4.35,4.35,4.33,4.33,56400.0,4.35,4.35,4.33,4.33,56400.0
2008-11-24 10:20:00,4.33,4.35,4.31,4.34,40400.0,4.33,4.35,4.31,4.34,40400.0
2008-11-24 10:25:00,4.34,4.35,4.32,4.34,35600.0,4.34,4.35,4.32,4.34,35600.0
2008-11-24 10:30:00,4.34,4.35,4.33,4.33,57200.0,4.34,4.35,4.33,4.33,57200.0
2008-11-24 10:35:00,4.34,4.35,4.33,4.35,62800.0,4.34,4.35,4.33,4.35,62800.0
2008-11-24 10:40:00,4.35,4.35,4.33,4.34,67200.0,4.35,4.35,4.33,4.34,67200.0
2008-11-24 10:45:00,4.34,4.34,4.31,4.32,16400.0,4.34,4.34,4.31,4.32,16400.0
2008-11-24 10:50:00,4.32,4.32,4.27,4.3,36000.0,4.32,4.32,4.27,4.3,36000.0
2008-11-24 10:55:00,4.29,4.32,4.29,4.32,26800.0,4.29,4.32,4.29,4.32,26800.0
2008-11-24 11:00:00,4.32,4.34,4.32,4.32,18800.0,4.32,4.34,4.32,4.32,18800.0
2008-11-24 11:05:00,4.29,4.31,4.28,4.3,8400.0,4.29,4.31,4.28,4.3,8400.0
2008-11-24 11:10:00,4.29,4.29,4.27,4.28,16000.0,4.29,4.29,4.27,4.28,16000.0
2008-11-24 11:15:00,4.28,4.28,4.27,4.28,18800.0,4.28,4.28,4.27,4.28,18800.0
2008-11-24 11:20:00,4.27,4.31,4.27,4.31,30000.0,4.27,4.31,4.27,4.31,30000.0
2008-11-24 11:25:00,4.3,4.31,4.3,4.3,32800.0,4.3,4.31,4.3,4.3,32800.0
2008-11-24 11:30:00,4.31,4.31,4.29,4.29,14000.0,4.31,4.31,4.29,4.29,14000.0
2008-11-24 11:35:00,4.29,4.3,4.27,4.29,22800.0,4.29,4.3,4.27,4.29,22800.0
2008-11-24 11:40:00,4.3,4.3,4.29,4.3,8800.0,4.3,4.3,4.29,4.3,8800.0
2008-11-24 11:45:00,4.29,4.3,4.28,4.3,10400.0,4.29,4.3,4.28,4.3,10400.0
2008-11-24 11:50:00,4.3,4.31,4.3,4.3,14800.0,4.3,4.31,4.3,4.3,14800.0
2008-11-24 11:55:00,4.31,4.31,4.3,4.31,10400.0,4.31,4.31,4.3,4.31,10400.0
2008-11-24 12:00:00,4.31,4.34,4.31,4.32,10000.0,4.31,4.34,4.31,4.32,10000.0
2008-11-24 12:05:00,4.33,4.35,4.33,4.35,9200.0,4.33,4.35,4.33,4.35,9200.0
2008-11-24 12:10:00,4.34,4.35,4.33,4.34,5200.0,4.34,4.35,4.33,4.34,5200.0
2008-11-24 12:15:00,4.34,4.34,4.29,4.3,5600.0,4.34,4.34,4.29,4.3,5600.0
2008-11-24 12:20:00,4.31,4.31,4.26,4.27,13600.0,4.31,4.31,4.26,4.27,13600.0
2008-11-24 12:25:00,4.27,4.28,4.26,4.26,28000.0,4.27,4.28,4.26,4.26,28000.0
2008-11-24 12:30:00,4.26,4.28,4.26,4.28,34000.0,4.26,4.28,4.26,4.28,34000.0
2008-11-24 12:35:00,4.28,4.32,4.28,4.28,441200.0,4.28,4.32,4.28,4.28,441200.0
2008-11-24 12:40:00,4.28,4.33,4.28,4.33,6400.0,4.28,4.33,4.28,4.33,6400.0
2008-11-24 12:45:00,4.33,4.35,4.32,4.35,11600.0,4.33,4.35,4.32,4.35,11600.0
2008-11-24 12:50:00,4.36,4.37,4.36,4.37,4800.0,4.36,4.37,4.36,4.37,4800.0
2008-11-24 12:55:00,4.37,4.37,4.37,4.37,2000.0,4.37,4.37,4.37,4.37,2000.0
2008-11-24 13:00:00,4.36,4.38,4.35,4.38,6800.0,4.36,4.38,4.35,4.38,6800.0
2008-11-24 13:05:00,4.38,4.39,4.37,4.38,10000.0,4.38,4.39,4.37,4.38,10000.0
2008-11-24 13:10:00,4.38,4.38,4.37,4.38,5200.0,4.38,4.38,4.37,4.38,5200.0
2008-11-24 13:15:00,4.37,4.39,4.37,4.38,14800.0,4.37,4.39,4.37,4.38,14800.0
2008-11-24 13:20:00,4.38,4.38,4.37,4.38,12400.0,4.38,4.38,4.37,4.38,12400.0
2008-11-24 13:25:00,4.37,4.38,4.37,4.37,10000.0,4.37,4.38,4.37,4.37,10000.0
2008-11-24 13:30:00,4.38,4.38,4.35,4.35,6000.0,4.38,4.38,4.35,4.35,6000.0
2008-11-24 13:35:00,4.35,4.37,4.35,4.36,5200.0,4.35,4.37,4.35,4.36,5200.0
2008-11-24 13:40:00,4.35,4.37,4.35,4.36,5600.0,4.35,4.37,4.35,4.36,5600.0
2008-11-24 13:45:00,4.35,4.38,4.35,4.38,4800.0,4.35,4.38,4.35,4.38,4800.0
2008-11-24 13:50:00,4.37,4.38,4.37,4.38,4800.0,4.37,4.38,4.37,4.38,4800.0
2008-11-24 13:55:00,4.37,4.38,4.37,4.38,13600.0,4.37,4.38,4.37,4.38,13600.0
2008-11-24 14:00:00,4.38,4.38,4.36,4.36,6800.0,4.38,4.38,4.36,4.36,6800.0
2008-11-24 14:05:00,4.37,4.38,4.36,4.36,10400.0,4.37,4.38,4.36,4.36,10400.0
2008-11-24 14:10:00,4.36,4.36,4.35,4.36,3200.0,4.36,4.36,4.35,4.36,3200.0
2008-11-24 14:15:00,4.37,4.37,4.35,4.37,5200.0,4.37,4.37,4.35,4.37,5200.0
2008-11-24 14:20:00,4.37,4.38,4.36,4.38,23200.0,4.37,4.38,4.36,4.38,23200.0
2008-11-24 14:25:00,4.38,4.38,4.37,4.37,18400.0,4.38,4.38,4.37,4.37,18400.0
2008-11-24 14:30:00,4.36,4.38,4.35,4.36,34000.0,4.36,4.38,4.35,4.36,34000.0
2008-11-24 14:35:00,4.36,4.37,4.35,4.36,8800.0,4.36,4.37,4.35,4.36,8800.0
2008-11-24 14:40:00,4.35,4.36,4.32,4.33,17600.0,4.35,4.36,4.32,4.33,17600.0
2008-11-24 14:45:00,4.34,4.35,4.31,4.31,6400.0,4.34,4.35,4.31,4.31,6400.0
2008-11-24 14:50:00,4.32,4.35,4.32,4.34,7200.0,4.32,4.35,4.32,4.34,7200.0
2008-11-24 14:55:00,4.35,4.35,4.34,4.35,15200.0,4.35,4.35,4.34,4.35,15200.0
2008-11-24 15:00:00,4.35,4.36,4.34,4.36,62400.0,4.35,4.36,4.34,4.36,62400.0
2008-11-24 15:05:00,4.36,4.37,4.34,4.37,26400.0,4.36,4.37,4.34,4.37,26400.0
2008-11-24 15:10:00,4.36,4.37,4.34,4.34,28400.0,4.36,4.37,4.34,4.34,28400.0
2008-11-24 15:15:00,4.35,4.36,4.34,4.35,11600.0,4.35,4.36,4.34,4.35,11600.0
2008-11-24 15:20:00,4.35,4.36,4.32,4.34,36800.0,4.35,4.36,4.32,4.34,36800.0
2008-11-24 15:25:00,4.35,4.38,4.35,4.37,40400.0,4.35,4.38,4.35,4.37,40400.0
2008-11-24 15:30:00,4.37,4.38,4.36,4.37,38400.0,4.37,4.38,4.36,4.37,38400.0
2008-11-24 15:35:00,4.37,4.38,4.35,4.36,50400.0,4.37,4.38,4.35,4.36,50400.0
2008-11-24 15:40:00,4.36,4.38,4.36,4.37,67200.0,4.36,4.38,4.36,4.37,67200.0
2008-11-24 15:45:00,4.37,4.39,4.33,4.34,48800.0,4.37,4.39,4.33,4.34,48800.0
2008-11-24 15:50:00,4.34,4.35,4.28,4.33,64000.0,4.34,4.35,4.28,4.33,64000.0
2008-11-24 15:55:00,4.33,4.35,4.33,4.35,51200.0,4.33,4.35,4.33,4.35,51200.0
2008-11-25 09:30:00,4.41,4.41,4.3,4.35,28800.0,4.41,4.41,4.3,4.35,28800.0
2008-11-25 09:35:00,4.34,4.36,4.34,4.36,22800.0,4.34,4.36,4.34,4.36,22800.0
2008-11-25 09:40:00,4.36,4.36,4.35,4.35,30000.0,4.36,4.36,4.35,4.35,30000.0
2008-11-25 09:45:00,4.35,4.38,4.32,4.38,15200.0,4.35,4.38,4.32,4.38,15200.0
2008-11-25 09:50:00,4.38,4.38,4.35,4.36,21600.0,4.38,4.38,4.35,4.36,21600.0
2008-11-25 09:55:00,4.35,4.37,4.33,4.37,26000.0,4.35,4.37,4.33,4.37,26000.0
2008-11-25 10:00:00,4.37,4.42,4.37,4.4,17200.0,4.37,4.42,4.37,4.4,17200.0
2008-11-25 10:05:00,4.4,4.44,4.4,4.43,10800.0,4.4,4.44,4.4,4.43,10800.0
2008-11-25 10:10:00,4.44,4.44,4.39,4.39,15200.0,4.44,4.44,4.39,4.39,15200.0
2008-11-25 10:15:00,4.4,4.4,4.35,4.37,10000.0,4.4,4.4,4.35,4.37,10000.0
2008-11-25 10:20:00,4.37,4.4,4.36,4.36,31200.0,4.37,4.4,4.36,4.36,31200.0
2008-11-25 10:25:00,4.36,4.39,4.35,4.36,45600.0,4.36,4.39,4.35,4.36,45600.0
2008-11-25 10:30:00,4.36,4.37,4.35,4.36,14000.0,4.36,4.37,4.35,4.36,14000.0
2008-11-25 10:35:00,4.36,4.36,4.34,4.34,28800.0,4.36,4.36,4.34,4.34,28800.0
2008-11-25 10:40:00,4.35,4.36,4.34,4.36,40000.0,4.35,4.36,4.34,4.36,40000.0
2008-11-25 10:45:00,4.35,4.35,4.34,4.34,12000.0,4.35,4.35,4.34,4.34,12000.0
2008-11-25 10:50:00,4.35,4.35,4.34,4.35,7200.0,4.35,4.35,4.34,4.35,7200.0
2008-11-25 10:55:00,4.36,4.37,4.35,4.36,25600.0,4.36,4.37,4.35,4.36,25600.0
2008-11-25 11:00:00,4.36,4.38,4.33,4.35,18000.0,4.36,4.38,4.33,4.35,18000.0
2008-11-25 11:05:00,4.35,4.35,4.33,4.34,9200.0,4.35,4.35,4.33,4.34,9200.0
2008-11-25 11:10:00,4.35,4.35,4.34,4.34,27600.0,4.35,4.35,4.34,4.34,27600.0
2008-11-25 11:15:00,4.34,4.35,4.33,4.34,109200.0,4.34,4.35,4.33,4.34,109200.0
2008-11-25 11:20:00,4.34,4.35,4.34,4.35,38400.0,4.34,4.35,4.34,4.35,38400.0
2008-11-25 11:25:00,4.34,4.35,4.34,4.35,17600.0,4.34,4.35,4.34,4.35,17600.0
2008-11-25 11:30:00,4.35,4.35,4.35,4.35,75600.0,4.35,4.35,4.35,4.35,75600.0
2008-11-25 11:35:00,4.34,4.38,4.34,4.35,48000.0,4.34,4.38,4.34,4.35,48000.0
2008-11-25 11:40:00,4.35,4.4,4.35,4.38,37600.0,4.35,4.4,4.35,4.38,37600.0
2008-11-25 11:45:00,4.38,4.39,4.35,4.36,20800.0,4.38,4.39,4.35,4.36,20800.0
2008-11-25 11:50:00,4.36,4.37,4.36,4.36,11200.0,4.36,4.37,4.36,4.36,11200.0
2008-11-25 11:55:00,4.36,4.37,4.35,4.35,63600.0,4.36,4.37,4.35,4.35,63600.0
2008-11-25 12:00:00,4.35,4.37,4.34,4.34,26400.0,4.35,4.37,4.34,4.34,26400.0
2008-11-25 12:05:00,4.35,4.36,4.35,4.36,29600.0,4.35,4.36,4.35,4.36,29600.0
2008-11-25 12:10:00,4.36,4.37,4.35,4.35,21600.0,4.36,4.37,4.35,4.35,21600.0
2008-11-25 12:15:00,4.35,4.35,4.35,4.35,19200.0,4.35,4.35,4.35,4.35,19200.0
2008-11-25 12:20:00,4.35,4.35,4.33,4.34,17600.0,4.35,4.35,4.33,4.34,17600.0
2008-11-25 12:25:00,4.34,4.35,4.34,4.35,8800.0,4.34,4.35,4.34,4.35,8800.0
2008-11-25 12:30:00,4.35,4.36,4.34,4.34,13600.0,4.35,4.36,4.34,4.34,13600.0
2008-11-25 12:35:00,4.35,4.36,4.34,4.35,25200.0,4.35,4.36,4.34,4.35,25200.0
2008-11-25 12:40:00,4.35,4.35,4.34,4.34,14400.0,4.35,4.35,4.34,4.34,14400.0
2008-11-25 12:45:00,4.33,4.33,4.31,4.33,11600.0,4.33,4.33,4.31,4.33,11600.0
2008-11-25 12:50:00,4.32,4.32,4.31,4.32,9200.0,4.32,4.32,4.31,4.32,9200.0
2008-11-25 12:55:00,4.32,4.35,4.32,4.34,13200.0,4.32,4.35,4.32,4.34,13200.0
2008-11-25 13:00:00,4.34,4.35,4.32,4.32,18000.0,4.34,4.35,4.32,4.32,18000.0
2008-11-25 13:05:00,4.32,4.35,4.32,4.35,6800.0,4.32,4.35,4.32,4.35,6800.0
2008-11-25 13:10:00,4.35,4.36,4.34,4.34,9600.0,4.35,4.36,4.34,4.34,9600.0
2008-11-25 13:15:00,4.34,4.36,4.33,4.35,9200.0,4.34,4.36,4.33,4.35,9200.0
2008-11-25 13:20:00,4.35,4.36,4.34,4.34,14800.0,4.35,4.36,4.34,4.34,14800.0
2008-11-25 13:25:00,4.34,4.36,4.34,4.34,16000.0,4.34,4.36,4.34,4.34,16000.0
2008-11-25 13:30:00,4.35,4.37,4.35,4.35,11200.0,4.35,4.37,4.35,4.35,11200.0
2008-11-25 13:35:00,4.36,4.4,4.36,4.4,47600.0,4.36,4.4,4.36,4.4,47600.0
2008-11-25 13:40:00,4.4,4.4,4.36,4.37,10800.0,4.4,4.4,4.36,4.37,10800.0
2008-11-25 13:45:00,4.37,4.38,4.37,4.38,28000.0,4.37,4.38,4.37,4.38,28000.0
2008-11-25 13:50:00,4.38,4.39,4.38,4.39,8400.0,4.38,4.39,4.38,4.39,8400.0
2008-11-25 13:55:00,4.39,4.39,4.36,4.37,58400.0,4.39,4.39,4.36,4.37,58400.0
2008-11-25 14:00:00,4.37,4.38,4.36,4.37,17200.0,4.37,4.38,4.36,4.37,17200.0
2008-11-25 14:05:00,4.36,4.37,4.35,4.35,16000.0,4.36,4.37,4.35,4.35,16000.0
2008-11-25 14:10:00,4.34,4.34,4.3,4.31,17600.0,4.34,4.34,4.3,4.31,17600.0
2008-11-25 14:15:00,4.3,4.33,4.29,4.33,13200.0,4.3,4.33,4.29,4.33,13200.0
2008-11-25 14:20:00,4.35,4.36,4.33,4.35,13200.0,4.35,4.36,4.33,4.35,13200.0
2008-11-25 14:25:00,4.35,4.35,4.32,4.33,14400.0,4.35,4.35,4.32,4.33,14400.0
2008-11-25 14:30:00,4.32,4.35,4.31,4.35,10800.0,4.32,4.35,4.31,4.35,10800.0
2008-11-25 14:35:00,4.35,4.37,4.35,4.36,20800.0,4.35,4.37,4.35,4.36,20800.0
2008-11-25 14:40:00,4.35,4.36,4.33,4.33,7200.0,4.35,4.36,4.33,4.33,7200.0
2008-11-25 14:45:00,4.33,4.35,4.33,4.35,11200.0,4.33,4.35,4.33,4.35,11200.0
2008-11-25 14:50:00,4.34,4.35,4.33,4.34,7200.0,4.34,4.35,4.33,4.34,7200.0
2008-11-25 14:55:00,4.35,4.39,4.34,4.38,127600.0,4.35,4.39,4.34,4.38,127600.0
2008-11-25 15:00:00,4.38,4.41,4.37,4.41,16800.0,4.38,4.41,4.37,4.41,16800.0
2008-11-25 15:05:00,4.41,4.42,4.37,4.37,15200.0,4.41,4.42,4.37,4.37,15200.0
2008-11-25 15:10:00,4.36,4.39,4.36,4.36,27200.0,4.36,4.39,4.36,4.36,27200.0
2008-11-25 15:15:00,4.36,4.38,4.35,4.35,35200.0,4.36,4.38,4.35,4.35,35200.0
2008-11-25 15:20:00,4.35,4.36,4.32,4.34,24800.0,4.35,4.36,4.32,4.34,24800.0
2008-11-25 15:25:00,4.33,4.36,4.32,4.35,14800.0,4.33,4.36,4.32,4.35,14800.0
2008-11-25 15:30:00,4.35,4.37,4.34,4.34,33600.0,4.35,4.37,4.34,4.34,33600.0
2008-11-25 15:35:00,4.35,4.4,4.34,4.37,47600.0,4.35,4.4,4.34,4.37,47600.0
2008-11-25 15:40:00,4.37,4.39,4.35,4.39,48400.0,4.37,4.39,4.35,4.39,48400.0
2008-11-25 15:45:00,4.38,4.38,4.34,4.35,32000.0,4.38,4.38,4.34,4.35,32000.0
2008-11-25 15:50:00,4.36,4.38,4.36,4.36,37200.0,4.36,4.38,4.36,4.36,37200.0
2008-11-25 15:55:00,4.37,4.41,4.36,4.39,97600.0,4.37,4.41,4.36,4.39,97600.0
2008-11-26 09:30:00,4.3,4.34,4.27,4.32,25200.0,4.3,4.34,4.27,4.32,25200.0
2008-11-26 09:35:00,4.29,4.31,4.29,4.29,5200.0,4.29,4.31,4.29,4.29,5200.0
2008-11-26 09:40:00,4.3,4.34,4.3,4.31,5200.0,4.3,4.34,4.3,4.31,5200.0
2008-11-26 09:45:00,4.31,4.37,4.31,4.35,12800.0,4.31,4.37,4.31,4.35,12800.0
2008-11-26 09:50:00,4.36,4.37,4.34,4.37,21600.0,4.36,4.37,4.34,4.37,21600.0
2008-11-26 09:55:00,4.37,4.37,4.35,4.36,15600.0,4.37,4.37,4.35,4.36,15600.0
2008-11-26 10:00:00,4.36,4.38,4.36,4.37,18400.0,4.36,4.38,4.36,4.37,18400.0
2008-11-26 10:05:00,4.37,4.37,4.34,4.34,8000.0,4.37,4.37,4.34,4.34,8000.0
2008-11-26 10:10:00,4.35,4.37,4.33,4.36,5200.0,4.35,4.37,4.33,4.36,5200.0
2008-11-26 10:15:00,4.36,4.38,4.36,4.37,12400.0,4.36,4.38,4.36,4.37,12400.0
2008-11-26 10:20:00,4.37,4.38,4.37,4.38,10800.0,4.37,4.38,4.37,4.38,10800.0
2008-11-26 10:25:00,4.38,4.39,4.38,4.39,11600.0,4.38,4.39,4.38,4.39,11600.0
2008-11-26 10:30:00,4.39,4.4,4.38,4.39,4400.0,4.39,4.4,4.38,4.39,4400.0
2008-11-26 10:35:00,4.38,4.39,4.38,4.39,4800.0,4.38,4.39,4.38,4.39,4800.0
2008-11-26 10:40:00,4.38,4.38,4.38,4.38,1600.0,4.38,4.38,4.38,4.38,1600.0
2008-11-26 10:45:00,4.39,4.39,4.37,4.37,4000.0,4.39,4.39,4.37,4.37,4000.0
2008-11-26 10:50:00,4.37,4.39,4.37,4.39,7600.0,4.37,4.39,4.37,4.39,7600.0
2008-11-26 10:55:00,4.39,4.4,4.38,4.39,8800.0,4.39,4.4,4.38,4.39,8800.0
2008-11-26 11:00:00,4.39,4.39,4.38,4.38,10800.0,4.39,4.39,4.38,4.38,10800.0
2008-11-26 11:05:00,4.38,4.38,4.38,4.38,4400.0,4.38,4.38,4.38,4.38,4400.0
2008-11-26 11:10:00,4.39,4.42,4.39,4.42,10000.0,4.39,4.42,4.39,4.42,10000.0
2008-11-26 11:15:00,4.42,4.42,4.4,4.4,10400.0,4.42,4.42,4.4,4.4,10400.0
2008-11-26 11:20:00,4.4,4.45,4.39,4.45,12800.0,4.4,4.45,4.39,4.45,12800.0
2008-11-26 11:25:00,4.45,4.46,4.42,4.42,18400.0,4.45,4.46,4.42,4.42,18400.0
2008-11-26 11:30:00,4.42,4.43,4.41,4.41,20000.0,4.42,4.43,4.41,4.41,20000.0
2008-11-26 11:35:00,4.42,4.43,4.41,4.42,13600.0,4.42,4.43,4.41,4.42,13600.0
2008-11-26 11:40:00,4.42,4.42,4.4,4.41,10800.0,4.42,4.42,4.4,4.41,10800.0
2008-11-26 11:45:00,4.42,4.44,4.41,4.44,10800.0,4.42,4.44,4.41,4.44,10800.0
2008-11-26 11:50:00,4.44,4.45,4.43,4.44,23600.0,4.44,4.45,4.43,4.44,23600.0
2008-11-26 11:55:00,4.44,4.45,4.42,4.42,8000.0,4.44,4.45,4.42,4.42,8000.0
2008-11-26 12:00:00,4.43,4.43,4.43,4.43,1600.0,4.43,4.43,4.43,4.43,1600.0
2008-11-26 12:05:00,4.43,4.45,4.43,4.43,7200.0,4.43,4.45,4.43,4.43,7200.0
2008-11-26 12:10:00,4.43,4.45,4.42,4.42,8400.0,4.43,4.45,4.42,4.42,8400.0
2008-11-26 12:15:00,4.42,4.42,4.42,4.42,1200.0,4.42,4.42,4.42,4.42,1200.0
2008-11-26 12:20:00,4.42,4.43,4.41,4.42,18400.0,4.42,4.43,4.41,4.42,18400.0
2008-11-26 12:25:00,4.41,4.41,4.41,4.41,4400.0,4.41,4.41,4.41,4.41,4400.0
2008-11-26 12:30:00,4.41,4.41,4.32,4.35,105600.0,4.41,4.41,4.32,4.35,105600.0
2008-11-26 12:35:00,4.35,4.35,4.34,4.34,7600.0,4.35,4.35,4.34,4.34,7600.0
2008-11-26 12:40:00,4.34,4.35,4.34,4.35,2800.0,4.34,4.35,4.34,4.35,2800.0
2008-11-26 12:45:00,4.35,4.36,4.35,4.36,7200.0,4.35,4.36,4.35,4.36,7200.0
2008-11-26 12:50:00,4.36,4.37,4.36,4.36,4400.0,4.36,4.37,4.36,4.36,4400.0
2008-11-26 12:55:00,4.37,4.37,4.37,4.37,4000.0,4.37,4.37,4.37,4.37,4000.0
2008-11-26 13:00:00,4.37,4.39,4.37,4.39,10800.0,4.37,4.39,4.37,4.39,10800.0
2008-11-26 13:05:00,4.38,4.39,4.37,4.38,20800.0,4.38,4.39,4.37,4.38,20800.0
2008-11-26 13:10:00,4.37,4.38,4.36,4.37,16400.0,4.37,4.38,4.36,4.37,16400.0
2008-11-26 13:15:00,4.37,4.39,4.37,4.38,8400.0,4.37,4.39,4.37,4.38,8400.0
2008-11-26 13:20:00,4.38,4.38,4.34,4.35,12400.0,4.38,4.38,4.34,4.35,12400.0
2008-11-26 13:25:00,4.36,4.41,4.36,4.39,15200.0,4.36,4.41,4.36,4.39,15200.0
2008-11-26 13:30:00,4.4,4.4,4.36,4.36,26000.0,4.4,4.4,4.36,4.36,26000.0
2008-11-26 13:35:00,4.37,4.38,4.35,4.38,11600.0,4.37,4.38,4.35,4.38,11600.0
2008-11-26 13:40:00,4.37,4.38,4.35,4.37,6000.0,4.37,4.38,4.35,4.37,6000.0
2008-11-26 13:45:00,4.37,4.37,4.35,4.35,5600.0,4.37,4.37,4.35,4.35,5600.0
2008-11-26 13:50:00,4.35,4.37,4.34,4.34,6800.0,4.35,4.37,4.34,4.34,6800.0
2008-11-26 13:55:00,4.34,4.34,4.34,4.34,4400.0,4.34,4.34,4.34,4.34,4400.0
2008-11-26 14:00:00,4.34,4.34,4.33,4.33,10400.0,4.34,4.34,4.33,4.33,10400.0
2008-11-26 14:05:00,4.34,4.37,4.34,4.37,5600.0,4.34,4.37,4.34,4.37,5600.0
2008-11-26 14:10:00,4.37,4.37,4.36,4.36,10000.0,4.37,4.37,4.36,4.36,10000.0
2008-11-26 14:15:00,4.36,4.39,4.32,4.38,30800.0,4.36,4.39,4.32,4.38,30800.0
2008-11-26 14:20:00,4.38,4.39,4.37,4.38,32800.0,4.38,4.39,4.37,4.38,32800.0
2008-11-26 14:25:00,4.38,4.4,4.36,4.4,14000.0,4.38,4.4,4.36,4.4,14000.0
2008-11-26 14:30:00,4.41,4.43,4.41,4.43,22400.0,4.41,4.43,4.41,4.43,22400.0
2008-11-26 14:35:00,4.42,4.42,4.41,4.42,7200.0,4.42,4.42,4.41,4.42,7200.0
2008-11-26 14:40:00,4.41,4.45,4.41,4.44,14400.0,4.41,4.45,4.41,4.44,14400.0
2008-11-26 14:45:00,4.44,4.47,4.43,4.47,10400.0,4.44,4.47,4.43,4.47,10400.0
2008-11-26 14:50:00,4.46,4.48,4.46,4.47,5600.0,4.46,4.48,4.46,4.47,5600.0
2008-11-26 14:55:00,4.49,4.51,4.48,4.5,21200.0,4.49,4.51,4.48,4.5,21200.0
2008-11-26 15:00:00,4.51,4.53,4.49,4.5,36400.0,4.51,4.53,4.49,4.5,36400.0
2008-11-26 15:05:00,4.5,4.51,4.5,4.51,4400.0,4.5,4.51,4.5,4.51,4400.0
2008-11-26 15:10:00,4.51,4.56,4.51,4.54,21600.0,4.51,4.56,4.51,4.54,21600.0
2008-11-26 15:15:00,4.54,4.55,4.52,4.52,10400.0,4.54,4.55,4.52,4.52,10400.0
2008-11-26 15:20:00,4.53,4.53,4.51,4.52,12400.0,4.53,4.53,4.51,4.52,12400.0
2008-11-26 15:25:00,4.53,4.54,4.52,4.54,14400.0,4.53,4.54,4.52,4.54,14400.0
2008-11-26 15:30:00,4.54,4.56,4.53,4.56,21200.0,4.54,4.56,4.53,4.56,21200.0
2008-11-26 15:35:00,4.56,4.56,4.54,4.55,35200.0,4.56,4.56,4.54,4.55,35200.0
2008-11-26 15:40:00,4.55,4.55,4.52,4.52,48400.0,4.55,4.55,4.52,4.52,48400.0
2008-11-26 15:45:00,4.52,4.54,4.5,4.5,19200.0,4.52,4.54,4.5,4.5,19200.0
2008-11-26 15:50:00,4.51,4.53,4.51,4.53,10800.0,4.51,4.53,4.51,4.53,10800.0
2008-11-26 15:55:00,4.53,4.57,4.53,4.56,69200.0,4.53,4.57,4.53,4.56,69200.0
2008-11-28 09:30:00,4.51,4.55,4.48,4.49,15600.0,4.51,4.55,4.48,4.49,15600.0
2008-11-28 09:35:00,4.5,4.56,4.49,4.56,13200.0,4.5,4.56,4.49,4.56,13200.0
2008-11-28 09:40:00,4.57,4.6,4.56,4.57,15200.0,4.57,4.6,4.56,4.57,15200.0
2008-11-28 09:45:00,4.57,4.58,4.53,4.53,11200.0,4.57,4.58,4.53,4.53,11200.0
2008-11-28 09:50:00,4.54,4.54,4.53,4.53,8000.0,4.54,4.54,4.53,4.53,8000.0
2008-11-28 09:55:00,4.53,4.53,4.52,4.53,8400.0,4.53,4.53,4.52,4.53,8400.0
2008-11-28 10:00:00,4.53,4.56,4.53,4.56,10000.0,4.53,4.56,4.53,4.56,10000.0
2008-11-28 10:05:00,4.55,4.57,4.53,4.53,7600.0,4.55,4.57,4.53,4.53,7600.0
2008-11-28 10:10:00,4.54,4.54,4.53,4.54,7600.0,4.54,4.54,4.53,4.54,7600.0
2008-11-28 10:15:00,4.54,4.56,4.54,4.56,6400.0,4.54,4.56,4.54,4.56,6400.0
2008-11-28 10:20:00,4.56,4.61,4.56,4.61,7200.0,4.56,4.61,4.56,4.61,7200.0
2008-11-28 10:25:00,4.62,4.62,4.59,4.59,7600.0,4.62,4.62,4.59,4.59,7600.0
2008-11-28 10:30:00,4.59,4.6,4.59,4.59,7200.0,4.59,4.6,4.59,4.59,7200.0
2008-11-28 10:35:00,4.59,4.6,4.58,4.59,17200.0,4.59,4.6,4.58,4.59,17200.0
2008-11-28 10:40:00,4.59,4.61,4.59,4.6,12400.0,4.59,4.61,4.59,4.6,12400.0
2008-11-28 10:45:00,4.6,4.64,4.6,4.63,10800.0,4.6,4.64,4.6,4.63,10800.0
2008-11-28 10:50:00,4.63,4.66,4.63,4.64,18400.0,4.63,4.66,4.63,4.64,18400.0
2008-11-28 10:55:00,4.64,4.64,4.62,4.64,29600.0,4.64,4.64,4.62,4.64,29600.0
2008-11-28 11:00:00,4.63,4.64,4.62,4.63,24800.0,4.63,4.64,4.62,4.63,24800.0
2008-11-28 11:05:00,4.61,4.62,4.59,4.59,5600.0,4.61,4.62,4.59,4.59,5600.0
2008-11-28 11:10:00,4.58,4.59,4.57,4.57,6800.0,4.58,4.59,4.57,4.57,6800.0
2008-11-28 11:15:00,4.56,4.56,4.53,4.54,10800.0,4.56,4.56,4.53,4.54,10800.0
2008-11-28 11:20:00,4.53,4.55,4.53,4.54,4400.0,4.53,4.55,4.53,4.54,4400.0
2008-11-28 11:25:00,4.55,4.58,4.55,4.58,4400.0,4.55,4.58,4.55,4.58,4400.0
2008-11-28 11:30:00,4.58,4.59,4.58,4.58,7200.0,4.58,4.59,4.58,4.58,7200.0
2008-11-28 11:35:00,4.58,4.58,4.57,4.57,3200.0,4.58,4.58,4.57,4.57,3200.0
2008-11-28 11:40:00,4.57,4.59,4.57,4.59,5600.0,4.57,4.59,4.57,4.59,5600.0
2008-11-28 11:45:00,4.59,4.59,4.57,4.57,8000.0,4.59,4.59,4.57,4.57,8000.0
2008-11-28 11:50:00,4.57,4.61,4.57,4.61,8800.0,4.57,4.61,4.57,4.61,8800.0
2008-11-28 11:55:00,4.61,4.63,4.6,4.6,5200.0,4.61,4.63,4.6,4.6,5200.0
2008-11-28 12:00:00,4.59,4.59,4.57,4.57,6800.0,4.59,4.59,4.57,4.57,6800.0
2008-11-28 12:05:00,4.58,4.58,4.57,4.57,6800.0,4.58,4.58,4.57,4.57,6800.0
2008-11-28 12:10:00,4.57,4.6,4.57,4.6,7200.0,4.57,4.6,4.57,4.6,7200.0
2008-11-28 12:15:00,4.6,4.61,4.56,4.58,38800.0,4.6,4.61,4.56,4.58,38800.0
2008-11-28 12:20:00,4.58,4.58,4.56,4.57,14000.0,4.58,4.58,4.56,4.57,14000.0
2008-11-28 12:25:00,4.57,4.57,4.54,4.54,6400.0,4.57,4.57,4.54,4.54,6400.0
2008-11-28 12:30:00,4.54,4.54,4.53,4.54,8000.0,4.54,4.54,4.53,4.54,8000.0
2008-11-28 12:35:00,4.54,4.55,4.53,4.54,5200.0,4.54,4.55,4.53,4.54,5200.0
2008-11-28 12:40:00,4.53,4.54,4.52,4.52,11600.0,4.53,4.54,4.52,4.52,11600.0
2008-11-28 12:45:00,4.53,4.53,4.51,4.52,4000.0,4.53,4.53,4.51,4.52,4000.0
2008-11-28 12:50:00,4.53,4.57,4.52,4.57,4400.0,4.53,4.57,4.52,4.57,4400.0
2008-11-28 12:55:00,4.57,4.63,4.57,4.62,34400.0,4.57,4.63,4.57,4.62,34400.0
2008-11-28 13:00:00,4.6,4.63,4.6,4.63,32800.0,4.6,4.63,4.6,4.63,32800.0
2008-11-28 13:05:00,4.63,4.63,4.63,4.63,0.0,4.63,4.63,4.63,4.63,0.0
2008-11-28 13:10:00,4.63,4.63,4.63,4.63,0.0,4.63,4.63,4.63,4.63,0.0
2008-11-28 13:15:00,4.63,4.63,4.63,4.63,0.0,4.63,4.63,4.63,4.63,0.0
2008-11-28 13:20:00,4.63,4.63,4.63,4.63,0.0,4.63,4.63,4.63,4.63,0.0
2008-11-28 13:25:00,4.63,4.63,4.63,4.63,0.0,4.63,4.63,4.63,4.63,0.0
2008-11-28 13:30:00,4.63,4.63,4.63,4.63,0.0,4.63,4.63,4.63,4.63,0.0
2008-11-28 13:35:00,4.63,4.63,4.63,4.63,0.0,4.63,4.63,4.63,4.63,0.0
2008-11-28 13:40:00,4.63,4.63,4.63,4.63,0.0,4.63,4.63,4.63,4.63,0.0
2008-11-28 13:45:00,4.63,4.63,4.63,4.63,0.0,4.63,4.63,4.63,4.63,0.0
2008-11-28 13:50:00,4.63,4.63,4.63,4.63,0.0,4.63,4.63,4.63,4.63,0.0
2008-11-28 13:55:00,4.63,4.63,4.63,4.63,0.0,4.63,4.63,4.63,4.63,0.0
2008-11-28 14:00:00,4.63,4.63,4.63,4.63,0.0,4.63,4.63,4.63,4.63,0.0
2008-11-28 14:05:00,4.63,4.63,4.63,4.63,0.0,4.63,4.63,4.63,4.63,0.0
2008-11-28 14:10:00,4.63,4.63,4.63,4.63,0.0,4.63,4.63,4.63,4.63,0.0
2008-11-28 14:15:00,4.63,4.63,4.63,4.63,0.0,4.63,4.63,4.63,4.63,0.0
2008-11-28 14:20:00,4.63,4.63,4.63,4.63,0.0,4.63,4.63,4.63,4.63,0.0
2008-11-28 14:25:00,4.63,4.63,4.63,4.63,0.0,4.63,4.63,4.63,4.63,0.0
2008-11-28 14:30:00,4.63,4.63,4.63,4.63,0.0,4.63,4.63,4.63,4.63,0.0
2008-11-28 14:35:00,4.63,4.63,4.63,4.63,0.0,4.63,4.63,4.63,4.63,0.0
2008-11-28 14:40:00,4.63,4.63,4.63,4.63,0.0,4.63,4.63,4.63,4.63,0.0
2008-11-28 14:45:00,4.63,4.63,4.63,4.63,0.0,4.63,4.63,4.63,4.63,0.0
2008-11-28 14:50:00,4.63,4.63,4.63,4.63,0.0,4.63,4.63,4.63,4.63,0.0
2008-11-28 14:55:00,4.63,4.63,4.63,4.63,0.0,4.63,4.63,4.63,4.63,0.0
2008-11-28 15:00:00,4.63,4.63,4.63,4.63,0.0,4.63,4.63,4.63,4.63,0.0
2008-11-28 15:05:00,4.63,4.63,4.63,4.63,0.0,4.63,4.63,4.63,4.63,0.0
2008-11-28 15:10:00,4.63,4.63,4.63,4.63,0.0,4.63,4.63,4.63,4.63,0.0
2008-11-28 15:15:00,4.63,4.63,4.63,4.63,0.0,4.63,4.63,4.63,4.63,0.0
2008-11-28 15:20:00,4.63,4.63,4.63,4.63,0.0,4.63,4.63,4.63,4.63,0.0
2008-11-28 15:25:00,4.63,4.63,4.63,4.63,0.0,4.63,4.63,4.63,4.63,0.0
2008-11-28 15:30:00,4.63,4.63,4.63,4.63,0.0,4.63,4.63,4.63,4.63,0.0
2008-11-28 15:35:00,4.63,4.63,4.63,4.63,0.0,4.63,4.63,4.63,4.63,0.0
2008-11-28 15:40:00,4.63,4.63,4.63,4.63,0.0,4.63,4.63,4.63,4.63,0.0
2008-11-28 15:45:00,4.63,4.63,4.63,4.63,0.0,4.63,4.63,4.63,4.63,0.0
2008-11-28 15:50:00,4.63,4.63,4.63,4.63,0.0,4.63,4.63,4.63,4.63,0.0
2008-11-28 15:55:00,4.63,4.63,4.63,4.63,0.0,4.63,4.63,4.63,4.63,0.0
2008-12-01 09:35:00,4.54,4.59,4.51,4.51,14400.0,4.54,4.59,4.51,4.51,14400.0
2008-12-01 09:40:00,4.5,4.54,4.48,4.52,31600.0,4.5,4.54,4.48,4.52,31600.0
2008-12-01 09:45:00,4.51,4.53,4.45,4.45,26000.0,4.51,4.53,4.45,4.45,26000.0
2008-12-01 09:50:00,4.45,4.47,4.43,4.43,30800.0,4.45,4.47,4.43,4.43,30800.0
2008-12-01 09:55:00,4.44,4.45,4.4,4.4,23600.0,4.44,4.45,4.4,4.4,23600.0
2008-12-01 10:00:00,4.39,4.45,4.39,4.43,26000.0,4.39,4.45,4.39,4.43,26000.0
2008-12-01 10:05:00,4.43,4.49,4.43,4.47,27200.0,4.43,4.49,4.43,4.47,27200.0
2008-12-01 10:10:00,4.48,4.49,4.45,4.46,30400.0,4.48,4.49,4.45,4.46,30400.0
2008-12-01 10:15:00,4.46,4.48,4.45,4.48,9600.0,4.46,4.48,4.45,4.48,9600.0
2008-12-01 10:20:00,4.47,4.5,4.47,4.48,21200.0,4.47,4.5,4.47,4.48,21200.0
2008-12-01 10:25:00,4.48,4.48,4.45,4.46,12000.0,4.48,4.48,4.45,4.46,12000.0
2008-12-01 10:30:00,4.45,4.45,4.44,4.45,12000.0,4.45,4.45,4.44,4.45,12000.0
2008-12-01 10:35:00,4.45,4.46,4.45,4.46,5200.0,4.45,4.46,4.45,4.46,5200.0
2008-12-01 10:40:00,4.45,4.47,4.45,4.47,10800.0,4.45,4.47,4.45,4.47,10800.0
2008-12-01 10:45:00,4.46,4.46,4.45,4.45,14800.0,4.46,4.46,4.45,4.45,14800.0
2008-12-01 10:50:00,4.43,4.47,4.43,4.47,17600.0,4.43,4.47,4.43,4.47,17600.0
2008-12-01 10:55:00,4.45,4.46,4.42,4.42,18000.0,4.45,4.46,4.42,4.42,18000.0
2008-12-01 11:00:00,4.41,4.42,4.38,4.39,29200.0,4.41,4.42,4.38,4.39,29200.0
2008-12-01 11:05:00,4.39,4.4,4.37,4.37,27600.0,4.39,4.4,4.37,4.37,27600.0
2008-12-01 11:10:00,4.37,4.4,4.36,4.38,65200.0,4.37,4.4,4.36,4.38,65200.0
2008-12-01 11:15:00,4.38,4.38,4.36,4.37,22000.0,4.38,4.38,4.36,4.37,22000.0
2008-12-01 11:20:00,4.38,4.38,4.34,4.36,19200.0,4.38,4.38,4.34,4.36,19200.0
2008-12-01 11:25:00,4.35,4.36,4.35,4.36,23600.0,4.35,4.36,4.35,4.36,23600.0
2008-12-01 11:30:00,4.36,4.38,4.36,4.37,12000.0,4.36,4.38,4.36,4.37,12000.0
2008-12-01 11:35:00,4.38,4.42,4.37,4.4,11200.0,4.38,4.42,4.37,4.4,11200.0
2008-12-01 11:40:00,4.41,4.42,4.4,4.4,18000.0,4.41,4.42,4.4,4.4,18000.0
2008-12-01 11:45:00,4.4,4.4,4.38,4.39,6000.0,4.4,4.4,4.38,4.39,6000.0
2008-12-01 11:50:00,4.39,4.39,4.36,4.37,12000.0,4.39,4.39,4.36,4.37,12000.0
2008-12-01 11:55:00,4.36,4.37,4.36,4.36,2400.0,4.36,4.37,4.36,4.36,2400.0
2008-12-01 12:00:00,4.36,4.36,4.35,4.36,12800.0,4.36,4.36,4.35,4.36,12800.0
2008-12-01 12:05:00,4.36,4.37,4.35,4.35,18000.0,4.36,4.37,4.35,4.35,18000.0
2008-12-01 12:10:00,4.36,4.36,4.35,4.36,17600.0,4.36,4.36,4.35,4.36,17600.0
2008-12-01 12:15:00,4.36,4.36,4.34,4.34,7200.0,4.36,4.36,4.34,4.34,7200.0
2008-12-01 12:20:00,4.34,4.35,4.33,4.34,20000.0,4.34,4.35,4.33,4.34,20000.0
2008-12-01 12:25:00,4.34,4.34,4.33,4.33,15600.0,4.34,4.34,4.33,4.33,15600.0
2008-12-01 12:30:00,4.32,4.32,4.31,4.32,10000.0,4.32,4.32,4.31,4.32,10000.0
2008-12-01 12:35:00,4.31,4.32,4.3,4.3,11600.0,4.31,4.32,4.3,4.3,11600.0
2008-12-01 12:40:00,4.29,4.31,4.29,4.29,15200.0,4.29,4.31,4.29,4.29,15200.0
2008-12-01 12:45:00,4.29,4.31,4.29,4.29,24400.0,4.29,4.31,4.29,4.29,24400.0
2008-12-01 12:50:00,4.3,4.32,4.28,4.28,26000.0,4.3,4.32,4.28,4.28,26000.0
2008-12-01 12:55:00,4.26,4.29,4.26,4.28,13200.0,4.26,4.29,4.26,4.28,13200.0
2008-12-01 13:00:00,4.28,4.29,4.27,4.28,20000.0,4.28,4.29,4.27,4.28,20000.0
2008-12-01 13:05:00,4.29,4.29,4.28,4.29,5200.0,4.29,4.29,4.28,4.29,5200.0
2008-12-01 13:10:00,4.28,4.3,4.28,4.3,15600.0,4.28,4.3,4.28,4.3,15600.0
2008-12-01 13:15:00,4.3,4.31,4.3,4.3,10000.0,4.3,4.31,4.3,4.3,10000.0
2008-12-01 13:20:00,4.3,4.3,4.29,4.3,14800.0,4.3,4.3,4.29,4.3,14800.0
2008-12-01 13:25:00,4.29,4.3,4.29,4.29,22800.0,4.29,4.3,4.29,4.29,22800.0
2008-12-01 13:30:00,4.3,4.31,4.29,4.3,18800.0,4.3,4.31,4.29,4.3,18800.0
2008-12-01 13:35:00,4.3,4.3,4.27,4.27,28400.0,4.3,4.3,4.27,4.27,28400.0
2008-12-01 13:40:00,4.27,4.27,4.26,4.27,10800.0,4.27,4.27,4.26,4.27,10800.0
2008-12-01 13:45:00,4.27,4.27,4.24,4.24,15200.0,4.27,4.27,4.24,4.24,15200.0
2008-12-01 13:50:00,4.25,4.27,4.24,4.26,10000.0,4.25,4.27,4.24,4.26,10000.0
2008-12-01 13:55:00,4.25,4.26,4.23,4.26,9200.0,4.25,4.26,4.23,4.26,9200.0
2008-12-01 14:00:00,4.25,4.25,4.23,4.23,10000.0,4.25,4.25,4.23,4.23,10000.0
2008-12-01 14:05:00,4.23,4.25,4.21,4.25,18000.0,4.23,4.25,4.21,4.25,18000.0
2008-12-01 14:10:00,4.26,4.26,4.24,4.25,5600.0,4.26,4.26,4.24,4.25,5600.0
2008-12-01 14:15:00,4.25,4.25,4.21,4.21,26000.0,4.25,4.25,4.21,4.21,26000.0
2008-12-01 14:20:00,4.22,4.23,4.2,4.23,19200.0,4.22,4.23,4.2,4.23,19200.0
2008-12-01 14:25:00,4.23,4.24,4.22,4.23,17200.0,4.23,4.24,4.22,4.23,17200.0
2008-12-01 14:30:00,4.22,4.25,4.22,4.24,21600.0,4.22,4.25,4.22,4.24,21600.0
2008-12-01 14:35:00,4.24,4.24,4.22,4.22,21600.0,4.24,4.24,4.22,4.22,21600.0
2008-12-01 14:40:00,4.22,4.23,4.21,4.22,23200.0,4.22,4.23,4.21,4.22,23200.0
2008-12-01 14:45:00,4.22,4.25,4.22,4.24,12000.0,4.22,4.25,4.22,4.24,12000.0
2008-12-01 14:50:00,4.24,4.25,4.24,4.25,13200.0,4.24,4.25,4.24,4.25,13200.0
2008-12-01 14:55:00,4.25,4.25,4.22,4.22,11600.0,4.25,4.25,4.22,4.22,11600.0
2008-12-01 15:00:00,4.22,4.23,4.18,4.2,24000.0,4.22,4.23,4.18,4.2,24000.0
2008-12-01 15:05:00,4.2,4.22,4.18,4.19,18000.0,4.2,4.22,4.18,4.19,18000.0
2008-12-01 15:10:00,4.19,4.24,4.19,4.23,16000.0,4.19,4.24,4.19,4.23,16000.0
2008-12-01 15:15:00,4.23,4.23,4.21,4.21,15200.0,4.23,4.23,4.21,4.21,15200.0
2008-12-01 15:20:00,4.21,4.21,4.17,4.18,18000.0,4.21,4.21,4.17,4.18,18000.0
2008-12-01 15:25:00,4.18,4.21,4.18,4.2,8800.0,4.18,4.21,4.18,4.2,8800.0
2008-12-01 15:30:00,4.2,4.22,4.2,4.22,13600.0,4.2,4.22,4.2,4.22,13600.0
2008-12-01 15:35:00,4.22,4.22,4.21,4.21,22000.0,4.22,4.22,4.21,4.21,22000.0
2008-12-01 15:40:00,4.19,4.2,4.16,4.16,36000.0,4.19,4.2,4.16,4.16,36000.0
2008-12-01 15:45:00,4.17,4.2,4.14,4.17,33600.0,4.17,4.2,4.14,4.17,33600.0
2008-12-01 15:50:00,4.17,4.18,4.13,4.13,34400.0,4.17,4.18,4.13,4.13,34400.0
2008-12-01 15:55:00,4.13,4.14,4.07,4.09,194800.0,4.13,4.14,4.07,4.09,194800.0
2008-12-02 09:30:00,4.08,4.08,4.08,4.08,1200.0,4.08,4.08,4.08,4.08,1200.0
2008-12-02 09:35:00,4.16,4.18,4.15,4.17,16000.0,4.16,4.18,4.15,4.17,16000.0
2008-12-02 09:40:00,4.16,4.16,4.08,4.11,24000.0,4.16,4.16,4.08,4.11,24000.0
2008-12-02 09:45:00,4.1,4.11,4.08,4.09,22400.0,4.1,4.11,4.08,4.09,22400.0
2008-12-02 09:50:00,4.1,4.1,4.08,4.08,9200.0,4.1,4.1,4.08,4.08,9200.0
2008-12-02 09:55:00,4.08,4.09,4.05,4.09,25600.0,4.08,4.09,4.05,4.09,25600.0
2008-12-02 10:00:00,4.09,4.13,4.08,4.13,19600.0,4.09,4.13,4.08,4.13,19600.0
2008-12-02 10:05:00,4.13,4.14,4.11,4.14,17200.0,4.13,4.14,4.11,4.14,17200.0
2008-12-02 10:10:00,4.14,4.17,4.14,4.16,18400.0,4.14,4.17,4.14,4.16,18400.0
2008-12-02 10:15:00,4.16,4.17,4.12,4.14,33600.0,4.16,4.17,4.12,4.14,33600.0
2008-12-02 10:20:00,4.13,4.14,4.13,4.14,26800.0,4.13,4.14,4.13,4.14,26800.0
2008-12-02 10:25:00,4.14,4.15,4.13,4.15,16800.0,4.14,4.15,4.13,4.15,16800.0
2008-12-02 10:30:00,4.15,4.19,4.15,4.18,14800.0,4.15,4.19,4.15,4.18,14800.0
2008-12-02 10:35:00,4.18,4.2,4.18,4.2,6400.0,4.18,4.2,4.18,4.2,6400.0
2008-12-02 10:40:00,4.21,4.22,4.21,4.21,20400.0,4.21,4.22,4.21,4.21,20400.0
2008-12-02 10:45:00,4.21,4.22,4.21,4.21,9200.0,4.21,4.22,4.21,4.21,9200.0
2008-12-02 10:50:00,4.2,4.23,4.2,4.22,38800.0,4.2,4.23,4.2,4.22,38800.0
2008-12-02 10:55:00,4.21,4.21,4.19,4.21,22800.0,4.21,4.21,4.19,4.21,22800.0
2008-12-02 11:00:00,4.21,4.21,4.18,4.19,28400.0,4.21,4.21,4.18,4.19,28400.0
2008-12-02 11:05:00,4.19,4.2,4.19,4.2,14400.0,4.19,4.2,4.19,4.2,14400.0
2008-12-02 11:10:00,4.21,4.21,4.19,4.19,2000.0,4.21,4.21,4.19,4.19,2000.0
2008-12-02 11:15:00,4.2,4.2,4.19,4.19,2000.0,4.2,4.2,4.19,4.19,2000.0
2008-12-02 11:20:00,4.2,4.23,4.2,4.23,8400.0,4.2,4.23,4.2,4.23,8400.0
2008-12-02 11:25:00,4.23,4.26,4.23,4.25,13600.0,4.23,4.26,4.23,4.25,13600.0
2008-12-02 11:30:00,4.25,4.27,4.24,4.24,24400.0,4.25,4.27,4.24,4.24,24400.0
2008-12-02 11:35:00,4.24,4.24,4.23,4.24,5600.0,4.24,4.24,4.23,4.24,5600.0
2008-12-02 11:40:00,4.23,4.25,4.23,4.24,6800.0,4.23,4.25,4.23,4.24,6800.0
2008-12-02 11:45:00,4.24,4.26,4.24,4.26,13600.0,4.24,4.26,4.24,4.26,13600.0
2008-12-02 11:50:00,4.26,4.26,4.23,4.23,6000.0,4.26,4.26,4.23,4.23,6000.0
2008-12-02 11:55:00,4.24,4.24,4.24,4.24,3600.0,4.24,4.24,4.24,4.24,3600.0
2008-12-02 12:00:00,4.23,4.24,4.22,4.22,6400.0,4.23,4.24,4.22,4.22,6400.0
2008-12-02 12:05:00,4.22,4.24,4.21,4.21,9600.0,4.22,4.24,4.21,4.21,9600.0
2008-12-02 12:10:00,4.21,4.21,4.2,4.21,5200.0,4.21,4.21,4.2,4.21,5200.0
2008-12-02 12:15:00,4.21,4.21,4.21,4.21,4400.0,4.21,4.21,4.21,4.21,4400.0
2008-12-02 12:20:00,4.21,4.22,4.21,4.22,12000.0,4.21,4.22,4.21,4.22,12000.0
2008-12-02 12:25:00,4.23,4.23,4.22,4.22,6400.0,4.23,4.23,4.22,4.22,6400.0
2008-12-02 12:30:00,4.22,4.23,4.22,4.22,40400.0,4.22,4.23,4.22,4.22,40400.0
2008-12-02 12:35:00,4.22,4.23,4.22,4.22,4000.0,4.22,4.23,4.22,4.22,4000.0
2008-12-02 12:40:00,4.23,4.23,4.22,4.22,9200.0,4.23,4.23,4.22,4.22,9200.0
2008-12-02 12:45:00,4.22,4.22,4.22,4.22,17600.0,4.22,4.22,4.22,4.22,17600.0
2008-12-02 12:50:00,4.22,4.22,4.21,4.22,18400.0,4.22,4.22,4.21,4.22,18400.0
2008-12-02 12:55:00,4.22,4.23,4.22,4.22,8000.0,4.22,4.23,4.22,4.22,8000.0
2008-12-02 13:00:00,4.22,4.24,4.22,4.24,26400.0,4.22,4.24,4.22,4.24,26400.0
2008-12-02 13:05:00,4.24,4.24,4.22,4.23,36800.0,4.24,4.24,4.22,4.23,36800.0
2008-12-02 13:10:00,4.23,4.23,4.22,4.23,30000.0,4.23,4.23,4.22,4.23,30000.0
2008-12-02 13:15:00,4.23,4.24,4.21,4.21,14400.0,4.23,4.24,4.21,4.21,14400.0
2008-12-02 13:20:00,4.21,4.21,4.21,4.21,6400.0,4.21,4.21,4.21,4.21,6400.0
2008-12-02 13:25:00,4.21,4.21,4.21,4.21,1200.0,4.21,4.21,4.21,4.21,1200.0
2008-12-02 13:30:00,4.21,4.21,4.18,4.19,10400.0,4.21,4.21,4.18,4.19,10400.0
2008-12-02 13:35:00,4.19,4.2,4.19,4.19,3600.0,4.19,4.2,4.19,4.19,3600.0
2008-12-02 13:40:00,4.18,4.18,4.17,4.17,1600.0,4.18,4.18,4.17,4.17,1600.0
2008-12-02 13:45:00,4.18,4.18,4.17,4.17,3200.0,4.18,4.18,4.17,4.17,3200.0
2008-12-02 13:50:00,4.18,4.18,4.16,4.16,3600.0,4.18,4.18,4.16,4.16,3600.0
2008-12-02 13:55:00,4.16,4.16,4.16,4.16,0.0,4.16,4.16,4.16,4.16,0.0
2008-12-02 14:00:00,4.17,4.17,4.13,4.14,11600.0,4.17,4.17,4.13,4.14,11600.0
2008-12-02 14:05:00,4.14,4.14,4.13,4.13,6800.0,4.14,4.14,4.13,4.13,6800.0
2008-12-02 14:10:00,4.13,4.13,4.13,4.13,1600.0,4.13,4.13,4.13,4.13,1600.0
2008-12-02 14:15:00,4.13,4.13,4.11,4.11,4400.0,4.13,4.13,4.11,4.11,4400.0
2008-12-02 14:20:00,4.11,4.11,4.1,4.1,5200.0,4.11,4.11,4.1,4.1,5200.0
2008-12-02 14:25:00,4.1,4.11,4.1,4.11,4800.0,4.1,4.11,4.1,4.11,4800.0
2008-12-02 14:30:00,4.1,4.13,4.1,4.13,8400.0,4.1,4.13,4.1,4.13,8400.0
2008-12-02 14:35:00,4.13,4.13,4.12,4.13,8400.0,4.13,4.13,4.12,4.13,8400.0
2008-12-02 14:40:00,4.12,4.13,4.1,4.11,14000.0,4.12,4.13,4.1,4.11,14000.0
2008-12-02 14:45:00,4.11,4.11,4.1,4.1,13200.0,4.11,4.11,4.1,4.1,13200.0
2008-12-02 14:50:00,4.1,4.13,4.1,4.11,20000.0,4.1,4.13,4.1,4.11,20000.0
2008-12-02 14:55:00,4.12,4.14,4.11,4.14,18000.0,4.12,4.14,4.11,4.14,18000.0
2008-12-02 15:00:00,4.13,4.13,4.11,4.13,18000.0,4.13,4.13,4.11,4.13,18000.0
2008-12-02 15:05:00,4.12,4.13,4.1,4.1,4400.0,4.12,4.13,4.1,4.1,4400.0
2008-12-02 15:10:00,4.11,4.13,4.1,4.13,10400.0,4.11,4.13,4.1,4.13,10400.0
2008-12-02 15:15:00,4.12,4.17,4.12,4.17,17600.0,4.12,4.17,4.12,4.17,17600.0
2008-12-02 15:20:00,4.18,4.21,4.17,4.2,20800.0,4.18,4.21,4.17,4.2,20800.0
2008-12-02 15:25:00,4.21,4.22,4.19,4.19,12400.0,4.21,4.22,4.19,4.19,12400.0
2008-12-02 15:30:00,4.18,4.21,4.18,4.2,24000.0,4.18,4.21,4.18,4.2,24000.0
2008-12-02 15:35:00,4.2,4.2,4.16,4.16,20800.0,4.2,4.2,4.16,4.16,20800.0
2008-12-02 15:40:00,4.16,4.18,4.13,4.17,13600.0,4.16,4.18,4.13,4.17,13600.0
2008-12-02 15:45:00,4.18,4.19,4.13,4.14,10000.0,4.18,4.19,4.13,4.14,10000.0
2008-12-02 15:50:00,4.14,4.18,4.13,4.17,34000.0,4.14,4.18,4.13,4.17,34000.0
2008-12-02 15:55:00,4.18,4.22,4.17,4.22,111200.0,4.18,4.22,4.17,4.22,111200.0
2008-12-03 09:35:00,4.11,4.13,4.07,4.13,16400.0,4.11,4.13,4.07,4.13,16400.0
2008-12-03 09:40:00,4.15,4.16,4.14,4.16,14800.0,4.15,4.16,4.14,4.16,14800.0
2008-12-03 09:45:00,4.16,4.18,4.15,4.16,23200.0,4.16,4.18,4.15,4.16,23200.0
2008-12-03 09:50:00,4.14,4.15,4.13,4.14,28400.0,4.14,4.15,4.13,4.14,28400.0
2008-12-03 09:55:00,4.14,4.18,4.12,4.16,15600.0,4.14,4.18,4.12,4.16,15600.0
2008-12-03 10:00:00,4.16,4.18,4.12,4.18,22400.0,4.16,4.18,4.12,4.18,22400.0
2008-12-03 10:05:00,4.18,4.19,4.14,4.14,23200.0,4.18,4.19,4.14,4.14,23200.0
2008-12-03 10:10:00,4.14,4.18,4.14,4.18,16000.0,4.14,4.18,4.14,4.18,16000.0
2008-12-03 10:15:00,4.19,4.19,4.15,4.16,15200.0,4.19,4.19,4.15,4.16,15200.0
2008-12-03 10:20:00,4.14,4.18,4.14,4.17,20000.0,4.14,4.18,4.14,4.17,20000.0
2008-12-03 10:25:00,4.17,4.2,4.17,4.19,24400.0,4.17,4.2,4.17,4.19,24400.0
2008-12-03 10:30:00,4.2,4.22,4.19,4.21,40400.0,4.2,4.22,4.19,4.21,40400.0
2008-12-03 10:35:00,4.21,4.22,4.19,4.2,10000.0,4.21,4.22,4.19,4.2,10000.0
2008-12-03 10:40:00,4.19,4.22,4.18,4.22,8400.0,4.19,4.22,4.18,4.22,8400.0
2008-12-03 10:45:00,4.23,4.27,4.23,4.27,5600.0,4.23,4.27,4.23,4.27,5600.0
2008-12-03 10:50:00,4.26,4.28,4.25,4.28,10800.0,4.26,4.28,4.25,4.28,10800.0
2008-12-03 10:55:00,4.28,4.29,4.25,4.29,26800.0,4.28,4.29,4.25,4.29,26800.0
2008-12-03 11:00:00,4.28,4.29,4.24,4.25,20800.0,4.28,4.29,4.24,4.25,20800.0
2008-12-03 11:05:00,4.25,4.25,4.21,4.24,14800.0,4.25,4.25,4.21,4.24,14800.0
2008-12-03 11:10:00,4.24,4.31,4.24,4.31,14000.0,4.24,4.31,4.24,4.31,14000.0
2008-12-03 11:15:00,4.31,4.31,4.28,4.28,20800.0,4.31,4.31,4.28,4.28,20800.0
2008-12-03 11:20:00,4.26,4.27,4.24,4.24,26400.0,4.26,4.27,4.24,4.24,26400.0
2008-12-03 11:25:00,4.24,4.27,4.23,4.23,40000.0,4.24,4.27,4.23,4.23,40000.0
2008-12-03 11:30:00,4.23,4.25,4.22,4.23,10400.0,4.23,4.25,4.22,4.23,10400.0
2008-12-03 11:35:00,4.24,4.24,4.21,4.24,58000.0,4.24,4.24,4.21,4.24,58000.0
2008-12-03 11:40:00,4.24,4.25,4.23,4.25,39200.0,4.24,4.25,4.23,4.25,39200.0
2008-12-03 11:45:00,4.24,4.24,4.22,4.22,40800.0,4.24,4.24,4.22,4.22,40800.0
2008-12-03 11:50:00,4.22,4.24,4.21,4.23,18400.0,4.22,4.24,4.21,4.23,18400.0
2008-12-03 11:55:00,4.23,4.24,4.22,4.23,30400.0,4.23,4.24,4.22,4.23,30400.0
2008-12-03 12:00:00,4.23,4.23,4.21,4.22,35200.0,4.23,4.23,4.21,4.22,35200.0
2008-12-03 12:05:00,4.21,4.22,4.2,4.2,10800.0,4.21,4.22,4.2,4.2,10800.0
2008-12-03 12:10:00,4.2,4.21,4.18,4.19,11200.0,4.2,4.21,4.18,4.19,11200.0
2008-12-03 12:15:00,4.18,4.19,4.15,4.15,36400.0,4.18,4.19,4.15,4.15,36400.0
2008-12-03 12:20:00,4.15,4.18,4.15,4.16,40000.0,4.15,4.18,4.15,4.16,40000.0
2008-12-03 12:25:00,4.18,4.2,4.18,4.18,32000.0,4.18,4.2,4.18,4.18,32000.0
2008-12-03 12:30:00,4.19,4.21,4.18,4.21,24400.0,4.19,4.21,4.18,4.21,24400.0
2008-12-03 12:35:00,4.21,4.24,4.21,4.22,28000.0,4.21,4.24,4.21,4.22,28000.0
2008-12-03 12:40:00,4.22,4.22,4.21,4.22,37600.0,4.22,4.22,4.21,4.22,37600.0
2008-12-03 12:45:00,4.21,4.23,4.21,4.21,11200.0,4.21,4.23,4.21,4.21,11200.0
2008-12-03 12:50:00,4.21,4.23,4.21,4.23,14800.0,4.21,4.23,4.21,4.23,14800.0
2008-12-03 12:55:00,4.24,4.25,4.21,4.21,6000.0,4.24,4.25,4.21,4.21,6000.0
2008-12-03 13:00:00,4.21,4.22,4.2,4.2,6400.0,4.21,4.22,4.2,4.2,6400.0
2008-12-03 13:05:00,4.2,4.21,4.18,4.21,6800.0,4.2,4.21,4.18,4.21,6800.0
2008-12-03 13:10:00,4.21,4.21,4.21,4.21,7600.0,4.21,4.21,4.21,4.21,7600.0
2008-12-03 13:15:00,4.2,4.21,4.19,4.21,5200.0,4.2,4.21,4.19,4.21,5200.0
2008-12-03 13:20:00,4.21,4.21,4.17,4.18,10800.0,4.21,4.21,4.17,4.18,10800.0
2008-12-03 13:25:00,4.16,4.17,4.16,4.17,6800.0,4.16,4.17,4.16,4.17,6800.0
2008-12-03 13:30:00,4.16,4.16,4.13,4.13,8400.0,4.16,4.16,4.13,4.13,8400.0
2008-12-03 13:35:00,4.14,4.16,4.13,4.15,8000.0,4.14,4.16,4.13,4.15,8000.0
2008-12-03 13:40:00,4.14,4.14,4.12,4.13,16400.0,4.14,4.14,4.12,4.13,16400.0
2008-12-03 13:45:00,4.12,4.12,4.09,4.11,12400.0,4.12,4.12,4.09,4.11,12400.0
2008-12-03 13:50:00,4.11,4.12,4.09,4.09,10000.0,4.11,4.12,4.09,4.09,10000.0
2008-12-03 13:55:00,4.09,4.1,4.08,4.08,10000.0,4.09,4.1,4.08,4.08,10000.0
2008-12-03 14:00:00,4.08,4.14,4.07,4.14,23600.0,4.08,4.14,4.07,4.14,23600.0
2008-12-03 14:05:00,4.13,4.13,4.1,4.11,9600.0,4.13,4.13,4.1,4.11,9600.0
2008-12-03 14:10:00,4.15,4.15,4.11,4.11,7200.0,4.15,4.15,4.11,4.11,7200.0
2008-12-03 14:15:00,4.12,4.14,4.12,4.14,4000.0,4.12,4.14,4.12,4.14,4000.0
2008-12-03 14:20:00,4.14,4.16,4.12,4.16,7600.0,4.14,4.16,4.12,4.16,7600.0
2008-12-03 14:25:00,4.16,4.21,4.16,4.18,149200.0,4.16,4.21,4.16,4.18,149200.0
2008-12-03 14:30:00,4.19,4.29,4.19,4.26,71600.0,4.19,4.29,4.19,4.26,71600.0
2008-12-03 14:35:00,4.26,4.28,4.26,4.26,43600.0,4.26,4.28,4.26,4.26,43600.0
2008-12-03 14:40:00,4.25,4.27,4.25,4.26,37200.0,4.25,4.27,4.25,4.26,37200.0
2008-12-03 14:45:00,4.27,4.31,4.27,4.29,36000.0,4.27,4.31,4.27,4.29,36000.0
2008-12-03 14:50:00,4.29,4.32,4.29,4.29,40400.0,4.29,4.32,4.29,4.29,40400.0
2008-12-03 14:55:00,4.28,4.31,4.26,4.3,167200.0,4.28,4.31,4.26,4.3,167200.0
2008-12-03 15:00:00,4.3,4.31,4.26,4.29,230000.0,4.3,4.31,4.26,4.29,230000.0
2008-12-03 15:05:00,4.29,4.34,4.28,4.29,105600.0,4.29,4.34,4.28,4.29,105600.0
2008-12-03 15:10:00,4.3,4.37,4.3,4.34,140400.0,4.3,4.37,4.3,4.34,140400.0
2008-12-03 15:15:00,4.34,4.38,4.29,4.32,186400.0,4.34,4.38,4.29,4.32,186400.0
2008-12-03 15:20:00,4.32,4.34,4.27,4.27,161600.0,4.32,4.34,4.27,4.27,161600.0
2008-12-03 15:25:00,4.28,4.29,4.24,4.27,42000.0,4.28,4.29,4.24,4.27,42000.0
2008-12-03 15:30:00,4.27,4.35,4.23,4.33,50800.0,4.27,4.35,4.23,4.33,50800.0
2008-12-03 15:35:00,4.34,4.34,4.28,4.31,44800.0,4.34,4.34,4.28,4.31,44800.0
2008-12-03 15:40:00,4.31,4.35,4.3,4.32,32400.0,4.31,4.35,4.3,4.32,32400.0
2008-12-03 15:45:00,4.33,4.33,4.27,4.31,87200.0,4.33,4.33,4.27,4.31,87200.0
2008-12-03 15:50:00,4.31,4.33,4.28,4.31,99600.0,4.31,4.33,4.28,4.31,99600.0
2008-12-03 15:55:00,4.31,4.31,4.27,4.31,191200.0,4.31,4.31,4.27,4.31,191200.0
2008-12-04 09:30:00,4.28,4.29,4.28,4.29,4000.0,4.28,4.29,4.28,4.29,4000.0
2008-12-04 09:35:00,4.29,4.29,4.2,4.22,12800.0,4.29,4.29,4.2,4.22,12800.0
2008-12-04 09:40:00,4.22,4.25,4.22,4.25,15600.0,4.22,4.25,4.22,4.25,15600.0
2008-12-04 09:45:00,4.25,4.26,4.23,4.25,14800.0,4.25,4.26,4.23,4.25,14800.0
2008-12-04 09:50:00,4.25,4.33,4.25,4.33,28000.0,4.25,4.33,4.25,4.33,28000.0
2008-12-04 09:55:00,4.33,4.36,4.32,4.33,23200.0,4.33,4.36,4.32,4.33,23200.0
2008-12-04 10:00:00,4.31,4.39,4.31,4.38,18400.0,4.31,4.39,4.31,4.38,18400.0
2008-12-04 10:05:00,4.38,4.38,4.31,4.32,16800.0,4.38,4.38,4.31,4.32,16800.0
2008-12-04 10:10:00,4.32,4.32,4.29,4.29,25200.0,4.32,4.32,4.29,4.29,25200.0
2008-12-04 10:15:00,4.29,4.29,4.27,4.27,49200.0,4.29,4.29,4.27,4.27,49200.0
2008-12-04 10:20:00,4.27,4.28,4.26,4.27,58800.0,4.27,4.28,4.26,4.27,58800.0
2008-12-04 10:25:00,4.28,4.28,4.26,4.27,34400.0,4.28,4.28,4.26,4.27,34400.0
2008-12-04 10:30:00,4.26,4.31,4.26,4.3,50800.0,4.26,4.31,4.26,4.3,50800.0
2008-12-04 10:35:00,4.3,4.31,4.27,4.29,56800.0,4.3,4.31,4.27,4.29,56800.0
2008-12-04 10:40:00,4.28,4.29,4.26,4.26,29200.0,4.28,4.29,4.26,4.26,29200.0
2008-12-04 10:45:00,4.25,4.27,4.24,4.24,43200.0,4.25,4.27,4.24,4.24,43200.0
2008-12-04 10:50:00,4.24,4.28,4.23,4.26,33600.0,4.24,4.28,4.23,4.26,33600.0
2008-12-04 10:55:00,4.26,4.27,4.25,4.26,28400.0,4.26,4.27,4.25,4.26,28400.0
2008-12-04 11:00:00,4.26,4.27,4.25,4.26,23200.0,4.26,4.27,4.25,4.26,23200.0
2008-12-04 11:05:00,4.26,4.27,4.25,4.25,22400.0,4.26,4.27,4.25,4.25,22400.0
2008-12-04 11:10:00,4.25,4.25,4.24,4.24,24400.0,4.25,4.25,4.24,4.24,24400.0
2008-12-04 11:15:00,4.24,4.25,4.24,4.24,10800.0,4.24,4.25,4.24,4.24,10800.0
2008-12-04 11:20:00,4.24,4.26,4.24,4.25,18400.0,4.24,4.26,4.24,4.25,18400.0
2008-12-04 11:25:00,4.25,4.25,4.24,4.24,21600.0,4.25,4.25,4.24,4.24,21600.0
2008-12-04 11:30:00,4.24,4.24,4.23,4.23,34800.0,4.24,4.24,4.23,4.23,34800.0
2008-12-04 11:35:00,4.23,4.24,4.22,4.24,15200.0,4.23,4.24,4.22,4.24,15200.0
2008-12-04 11:40:00,4.24,4.24,4.21,4.22,16000.0,4.24,4.24,4.21,4.22,16000.0
2008-12-04 11:45:00,4.22,4.23,4.22,4.23,6400.0,4.22,4.23,4.22,4.23,6400.0
2008-12-04 11:50:00,4.23,4.24,4.22,4.23,7600.0,4.23,4.24,4.22,4.23,7600.0
2008-12-04 11:55:00,4.23,4.26,4.23,4.25,13200.0,4.23,4.26,4.23,4.25,13200.0
2008-12-04 12:00:00,4.24,4.24,4.21,4.22,13600.0,4.24,4.24,4.21,4.22,13600.0
2008-12-04 12:05:00,4.22,4.23,4.22,4.23,20400.0,4.22,4.23,4.22,4.23,20400.0
2008-12-04 12:10:00,4.23,4.23,4.22,4.22,20400.0,4.23,4.23,4.22,4.22,20400.0
2008-12-04 12:15:00,4.22,4.23,4.21,4.22,35600.0,4.22,4.23,4.21,4.22,35600.0
2008-12-04 12:20:00,4.21,4.24,4.21,4.22,35600.0,4.21,4.24,4.21,4.22,35600.0
2008-12-04 12:25:00,4.22,4.23,4.22,4.23,5200.0,4.22,4.23,4.22,4.23,5200.0
2008-12-04 12:30:00,4.22,4.23,4.21,4.23,8000.0,4.22,4.23,4.21,4.23,8000.0
2008-12-04 12:35:00,4.24,4.24,4.21,4.23,22800.0,4.24,4.24,4.21,4.23,22800.0
2008-12-04 12:40:00,4.23,4.25,4.23,4.25,5600.0,4.23,4.25,4.23,4.25,5600.0
2008-12-04 12:45:00,4.25,4.26,4.24,4.24,19600.0,4.25,4.26,4.24,4.24,19600.0
2008-12-04 12:50:00,4.24,4.24,4.22,4.23,8800.0,4.24,4.24,4.22,4.23,8800.0
2008-12-04 12:55:00,4.23,4.24,4.22,4.22,10000.0,4.23,4.24,4.22,4.22,10000.0
2008-12-04 13:00:00,4.22,4.22,4.22,4.22,6400.0,4.22,4.22,4.22,4.22,6400.0
2008-12-04 13:05:00,4.22,4.22,4.22,4.22,6800.0,4.22,4.22,4.22,4.22,6800.0
2008-12-04 13:10:00,4.22,4.22,4.21,4.21,22000.0,4.22,4.22,4.21,4.21,22000.0
2008-12-04 13:15:00,4.21,4.22,4.2,4.22,21200.0,4.21,4.22,4.2,4.22,21200.0
2008-12-04 13:20:00,4.21,4.22,4.21,4.22,31200.0,4.21,4.22,4.21,4.22,31200.0
2008-12-04 13:25:00,4.22,4.22,4.18,4.18,12400.0,4.22,4.22,4.18,4.18,12400.0
2008-12-04 13:30:00,4.18,4.2,4.18,4.19,10800.0,4.18,4.2,4.18,4.19,10800.0
2008-12-04 13:35:00,4.19,4.21,4.19,4.21,14400.0,4.19,4.21,4.19,4.21,14400.0
2008-12-04 13:40:00,4.21,4.21,4.21,4.21,3600.0,4.21,4.21,4.21,4.21,3600.0
2008-12-04 13:45:00,4.2,4.23,4.2,4.23,8800.0,4.2,4.23,4.2,4.23,8800.0
2008-12-04 13:50:00,4.22,4.24,4.22,4.24,12800.0,4.22,4.24,4.22,4.24,12800.0
2008-12-04 13:55:00,4.25,4.25,4.22,4.22,8800.0,4.25,4.25,4.22,4.22,8800.0
2008-12-04 14:00:00,4.23,4.24,4.23,4.23,12000.0,4.23,4.24,4.23,4.23,12000.0
2008-12-04 14:05:00,4.22,4.25,4.22,4.23,11600.0,4.22,4.25,4.22,4.23,11600.0
2008-12-04 14:10:00,4.23,4.24,4.23,4.23,5200.0,4.23,4.24,4.23,4.23,5200.0
2008-12-04 14:15:00,4.23,4.23,4.21,4.22,9200.0,4.23,4.23,4.21,4.22,9200.0
2008-12-04 14:20:00,4.21,4.25,4.21,4.24,13600.0,4.21,4.25,4.21,4.24,13600.0
2008-12-04 14:25:00,4.24,4.24,4.22,4.23,8400.0,4.24,4.24,4.22,4.23,8400.0
2008-12-04 14:30:00,4.23,4.27,4.23,4.25,12400.0,4.23,4.27,4.23,4.25,12400.0
2008-12-04 14:35:00,4.26,4.26,4.25,4.26,9600.0,4.26,4.26,4.25,4.26,9600.0
2008-12-04 14:40:00,4.25,4.25,4.23,4.23,12000.0,4.25,4.25,4.23,4.23,12000.0
2008-12-04 14:45:00,4.23,4.23,4.21,4.22,16400.0,4.23,4.23,4.21,4.22,16400.0
2008-12-04 14:50:00,4.22,4.24,4.22,4.24,11200.0,4.22,4.24,4.22,4.24,11200.0
2008-12-04 14:55:00,4.24,4.25,4.23,4.23,18400.0,4.24,4.25,4.23,4.23,18400.0
2008-12-04 15:00:00,4.23,4.23,4.2,4.2,16000.0,4.23,4.23,4.2,4.2,16000.0
2008-12-04 15:05:00,4.19,4.19,4.18,4.18,19600.0,4.19,4.19,4.18,4.18,19600.0
2008-12-04 15:10:00,4.18,4.21,4.15,4.16,24800.0,4.18,4.21,4.15,4.16,24800.0
2008-12-04 15:15:00,4.15,4.16,4.12,4.14,14000.0,4.15,4.16,4.12,4.14,14000.0
2008-12-04 15:20:00,4.14,4.14,4.06,4.1,27200.0,4.14,4.14,4.06,4.1,27200.0
2008-12-04 15:25:00,4.1,4.13,4.08,4.08,26000.0,4.1,4.13,4.08,4.08,26000.0
2008-12-04 15:30:00,4.08,4.11,4.06,4.08,36400.0,4.08,4.11,4.06,4.08,36400.0
2008-12-04 15:35:00,4.08,4.09,4.05,4.08,34800.0,4.08,4.09,4.05,4.08,34800.0
2008-12-04 15:40:00,4.08,4.15,4.07,4.11,44000.0,4.08,4.15,4.07,4.11,44000.0
2008-12-04 15:45:00,4.11,4.14,4.08,4.12,28400.0,4.11,4.14,4.08,4.12,28400.0
2008-12-04 15:50:00,4.12,4.12,4.07,4.11,26000.0,4.12,4.12,4.07,4.11,26000.0
2008-12-04 15:55:00,4.1,4.14,4.09,4.13,66800.0,4.1,4.14,4.09,4.13,66800.0
2008-12-05 09:35:00,4.1,4.14,4.09,4.12,28800.0,4.1,4.14,4.09,4.12,28800.0
2008-12-05 09:40:00,4.13,4.16,4.09,4.15,18800.0,4.13,4.16,4.09,4.15,18800.0
2008-12-05 09:45:00,4.14,4.14,4.09,4.09,12000.0,4.14,4.14,4.09,4.09,12000.0
2008-12-05 09:50:00,4.09,4.12,4.09,4.12,16400.0,4.09,4.12,4.09,4.12,16400.0
2008-12-05 09:55:00,4.11,4.11,4.06,4.06,6000.0,4.11,4.11,4.06,4.06,6000.0
2008-12-05 10:00:00,4.04,4.06,4.01,4.03,36800.0,4.04,4.06,4.01,4.03,36800.0
2008-12-05 10:05:00,4.03,4.03,4.0,4.02,12800.0,4.03,4.03,4.0,4.02,12800.0
2008-12-05 10:10:00,4.01,4.01,3.99,4.0,11200.0,4.01,4.01,3.99,4.0,11200.0
2008-12-05 10:15:00,4.0,4.0,3.98,4.0,10000.0,4.0,4.0,3.98,4.0,10000.0
2008-12-05 10:20:00,4.0,4.0,3.98,3.98,5200.0,4.0,4.0,3.98,3.98,5200.0
2008-12-05 10:25:00,3.99,4.01,3.98,4.0,6400.0,3.99,4.01,3.98,4.0,6400.0
2008-12-05 10:30:00,4.0,4.01,3.99,4.01,4400.0,4.0,4.01,3.99,4.01,4400.0
2008-12-05 10:35:00,4.01,4.01,3.99,4.0,12800.0,4.01,4.01,3.99,4.0,12800.0
2008-12-05 10:40:00,4.01,4.01,4.0,4.01,7600.0,4.01,4.01,4.0,4.01,7600.0
2008-12-05 10:45:00,4.01,4.04,4.0,4.04,29600.0,4.01,4.04,4.0,4.04,29600.0
2008-12-05 10:50:00,4.03,4.04,4.02,4.03,27200.0,4.03,4.04,4.02,4.03,27200.0
2008-12-05 10:55:00,4.03,4.04,4.02,4.02,22800.0,4.03,4.04,4.02,4.02,22800.0
2008-12-05 11:00:00,4.03,4.04,4.02,4.02,13600.0,4.03,4.04,4.02,4.02,13600.0
2008-12-05 11:05:00,4.02,4.03,4.02,4.02,13600.0,4.02,4.03,4.02,4.02,13600.0
2008-12-05 11:10:00,4.03,4.06,4.03,4.05,5200.0,4.03,4.06,4.03,4.05,5200.0
2008-12-05 11:15:00,4.05,4.05,4.03,4.05,20000.0,4.05,4.05,4.03,4.05,20000.0
2008-12-05 11:20:00,4.05,4.07,4.03,4.03,19200.0,4.05,4.07,4.03,4.03,19200.0
2008-12-05 11:25:00,4.03,4.04,4.03,4.04,2000.0,4.03,4.04,4.03,4.04,2000.0
2008-12-05 11:30:00,4.04,4.06,4.03,4.06,7200.0,4.04,4.06,4.03,4.06,7200.0
2008-12-05 11:35:00,4.07,4.07,4.05,4.05,20000.0,4.07,4.07,4.05,4.05,20000.0
2008-12-05 11:40:00,4.05,4.06,4.04,4.06,33200.0,4.05,4.06,4.04,4.06,33200.0
2008-12-05 11:45:00,4.06,4.06,4.05,4.05,4000.0,4.06,4.06,4.05,4.05,4000.0
2008-12-05 11:50:00,4.06,4.09,4.06,4.09,8800.0,4.06,4.09,4.06,4.09,8800.0
2008-12-05 11:55:00,4.09,4.1,4.08,4.08,3200.0,4.09,4.1,4.08,4.08,3200.0
2008-12-05 12:00:00,4.09,4.11,4.09,4.1,12000.0,4.09,4.11,4.09,4.1,12000.0
2008-12-05 12:05:00,4.1,4.13,4.1,4.13,7600.0,4.1,4.13,4.1,4.13,7600.0
2008-12-05 12:10:00,4.13,4.15,4.13,4.13,25600.0,4.13,4.15,4.13,4.13,25600.0
2008-12-05 12:15:00,4.14,4.15,4.13,4.15,8400.0,4.14,4.15,4.13,4.15,8400.0
2008-12-05 12:20:00,4.15,4.18,4.15,4.16,16400.0,4.15,4.18,4.15,4.16,16400.0
2008-12-05 12:25:00,4.17,4.18,4.17,4.18,6800.0,4.17,4.18,4.17,4.18,6800.0
2008-12-05 12:30:00,4.18,4.18,4.14,4.14,11200.0,4.18,4.18,4.14,4.14,11200.0
2008-12-05 12:35:00,4.14,4.15,4.14,4.15,5600.0,4.14,4.15,4.14,4.15,5600.0
2008-12-05 12:40:00,4.15,4.15,4.14,4.15,4000.0,4.15,4.15,4.14,4.15,4000.0
2008-12-05 12:45:00,4.14,4.17,4.14,4.16,9200.0,4.14,4.17,4.14,4.16,9200.0
2008-12-05 12:50:00,4.16,4.16,4.15,4.16,6400.0,4.16,4.16,4.15,4.16,6400.0
2008-12-05 12:55:00,4.16,4.16,4.16,4.16,2800.0,4.16,4.16,4.16,4.16,2800.0
2008-12-05 13:00:00,4.16,4.2,4.16,4.2,5200.0,4.16,4.2,4.16,4.2,5200.0
2008-12-05 13:05:00,4.2,4.22,4.19,4.2,16000.0,4.2,4.22,4.19,4.2,16000.0
2008-12-05 13:10:00,4.2,4.23,4.2,4.22,7600.0,4.2,4.23,4.2,4.22,7600.0
2008-12-05 13:15:00,4.23,4.24,4.22,4.23,5600.0,4.23,4.24,4.22,4.23,5600.0
2008-12-05 13:20:00,4.23,4.24,4.22,4.24,6000.0,4.23,4.24,4.22,4.24,6000.0
2008-12-05 13:25:00,4.24,4.25,4.22,4.22,20000.0,4.24,4.25,4.22,4.22,20000.0
2008-12-05 13:30:00,4.23,4.27,4.23,4.26,15200.0,4.23,4.27,4.23,4.26,15200.0
2008-12-05 13:35:00,4.26,4.26,4.25,4.26,9200.0,4.26,4.26,4.25,4.26,9200.0
2008-12-05 13:40:00,4.25,4.26,4.24,4.26,9200.0,4.25,4.26,4.24,4.26,9200.0
2008-12-05 13:45:00,4.27,4.32,4.27,4.3,28800.0,4.27,4.32,4.27,4.3,28800.0
2008-12-05 13:50:00,4.31,4.33,4.3,4.31,19600.0,4.31,4.33,4.3,4.31,19600.0
2008-12-05 13:55:00,4.32,4.34,4.3,4.3,12000.0,4.32,4.34,4.3,4.3,12000.0
2008-12-05 14:00:00,4.29,4.3,4.28,4.28,8000.0,4.29,4.3,4.28,4.28,8000.0
2008-12-05 14:05:00,4.27,4.28,4.23,4.23,6400.0,4.27,4.28,4.23,4.23,6400.0
2008-12-05 14:10:00,4.23,4.23,4.2,4.23,9600.0,4.23,4.23,4.2,4.23,9600.0
2008-12-05 14:15:00,4.24,4.24,4.2,4.21,6000.0,4.24,4.24,4.2,4.21,6000.0
2008-12-05 14:20:00,4.22,4.26,4.22,4.25,18000.0,4.22,4.26,4.22,4.25,18000.0
2008-12-05 14:25:00,4.25,4.26,4.23,4.23,7600.0,4.25,4.26,4.23,4.23,7600.0
2008-12-05 14:30:00,4.22,4.26,4.22,4.26,5600.0,4.22,4.26,4.22,4.26,5600.0
2008-12-05 14:35:00,4.26,4.31,4.25,4.31,9600.0,4.26,4.31,4.25,4.31,9600.0
2008-12-05 14:40:00,4.32,4.34,4.3,4.33,22000.0,4.32,4.34,4.3,4.33,22000.0
2008-12-05 14:45:00,4.33,4.38,4.32,4.38,14800.0,4.33,4.38,4.32,4.38,14800.0
2008-12-05 14:50:00,4.37,4.38,4.36,4.36,15200.0,4.37,4.38,4.36,4.36,15200.0
2008-12-05 14:55:00,4.37,4.4,4.37,4.39,27200.0,4.37,4.4,4.37,4.39,27200.0
2008-12-05 15:00:00,4.4,4.42,4.32,4.32,24400.0,4.4,4.42,4.32,4.32,24400.0
2008-12-05 15:05:00,4.33,4.36,4.33,4.36,16000.0,4.33,4.36,4.33,4.36,16000.0
2008-12-05 15:10:00,4.35,4.38,4.35,4.37,17600.0,4.35,4.38,4.35,4.37,17600.0
2008-12-05 15:15:00,4.38,4.43,4.38,4.4,19600.0,4.38,4.43,4.38,4.4,19600.0
2008-12-05 15:20:00,4.4,4.4,4.38,4.39,17600.0,4.4,4.4,4.38,4.39,17600.0
2008-12-05 15:25:00,4.39,4.4,4.39,4.4,18000.0,4.39,4.4,4.39,4.4,18000.0
2008-12-05 15:30:00,4.41,4.46,4.41,4.43,38800.0,4.41,4.46,4.41,4.43,38800.0
2008-12-05 15:35:00,4.43,4.47,4.42,4.45,31600.0,4.43,4.47,4.42,4.45,31600.0
2008-12-05 15:40:00,4.46,4.46,4.4,4.44,42800.0,4.46,4.46,4.4,4.44,42800.0
2008-12-05 15:45:00,4.44,4.45,4.42,4.42,27600.0,4.44,4.45,4.42,4.42,27600.0
2008-12-05 15:50:00,4.42,4.43,4.4,4.41,26400.0,4.42,4.43,4.4,4.41,26400.0
2008-12-05 15:55:00,4.41,4.47,4.41,4.45,43600.0,4.41,4.47,4.41,4.45,43600.0
2008-12-08 09:30:00,4.51,4.57,4.51,4.56,10400.0,4.51,4.57,4.51,4.56,10400.0
2008-12-08 09:35:00,4.54,4.58,4.54,4.57,13200.0,4.54,4.58,4.54,4.57,13200.0
2008-12-08 09:40:00,4.58,4.65,4.58,4.62,20000.0,4.58,4.65,4.58,4.62,20000.0
2008-12-08 09:45:00,4.62,4.62,4.59,4.61,17600.0,4.62,4.62,4.59,4.61,17600.0
2008-12-08 09:50:00,4.6,4.61,4.52,4.53,19200.0,4.6,4.61,4.52,4.53,19200.0
2008-12-08 09:55:00,4.53,4.54,4.51,4.53,9200.0,4.53,4.54,4.51,4.53,9200.0
2008-12-08 10:00:00,4.53,4.54,4.52,4.54,13200.0,4.53,4.54,4.52,4.54,13200.0
2008-12-08 10:05:00,4.54,4.55,4.54,4.54,13200.0,4.54,4.55,4.54,4.54,13200.0
2008-12-08 10:10:00,4.54,4.54,4.51,4.51,13200.0,4.54,4.54,4.51,4.51,13200.0
2008-12-08 10:15:00,4.51,4.52,4.49,4.5,29200.0,4.51,4.52,4.49,4.5,29200.0
2008-12-08 10:20:00,4.51,4.54,4.51,4.52,14000.0,4.51,4.54,4.51,4.52,14000.0
2008-12-08 10:25:00,4.53,4.53,4.52,4.52,10400.0,4.53,4.53,4.52,4.52,10400.0
2008-12-08 10:30:00,4.52,4.53,4.5,4.53,10000.0,4.52,4.53,4.5,4.53,10000.0
2008-12-08 10:35:00,4.52,4.52,4.51,4.51,6000.0,4.52,4.52,4.51,4.51,6000.0
2008-12-08 10:40:00,4.51,4.52,4.5,4.5,15600.0,4.51,4.52,4.5,4.5,15600.0
2008-12-08 10:45:00,4.51,4.51,4.49,4.49,19600.0,4.51,4.51,4.49,4.49,19600.0
2008-12-08 10:50:00,4.48,4.49,4.47,4.47,20800.0,4.48,4.49,4.47,4.47,20800.0
2008-12-08 10:55:00,4.46,4.47,4.45,4.47,6800.0,4.46,4.47,4.45,4.47,6800.0
2008-12-08 11:00:00,4.47,4.48,4.46,4.47,12800.0,4.47,4.48,4.46,4.47,12800.0
2008-12-08 11:05:00,4.47,4.47,4.44,4.44,9200.0,4.47,4.47,4.44,4.44,9200.0
2008-12-08 11:10:00,4.44,4.45,4.43,4.43,23600.0,4.44,4.45,4.43,4.43,23600.0
2008-12-08 11:15:00,4.43,4.43,4.41,4.42,14400.0,4.43,4.43,4.41,4.42,14400.0
2008-12-08 11:20:00,4.42,4.43,4.42,4.43,3200.0,4.42,4.43,4.42,4.43,3200.0
2008-12-08 11:25:00,4.43,4.43,4.42,4.43,8000.0,4.43,4.43,4.42,4.43,8000.0
2008-12-08 11:30:00,4.43,4.43,4.43,4.43,34800.0,4.43,4.43,4.43,4.43,34800.0
2008-12-08 11:35:00,4.43,4.45,4.43,4.45,12000.0,4.43,4.45,4.43,4.45,12000.0
2008-12-08 11:40:00,4.44,4.45,4.42,4.42,16000.0,4.44,4.45,4.42,4.42,16000.0
2008-12-08 11:45:00,4.42,4.42,4.4,4.41,18400.0,4.42,4.42,4.4,4.41,18400.0
2008-12-08 11:50:00,4.4,4.4,4.39,4.39,8800.0,4.4,4.4,4.39,4.39,8800.0
2008-12-08 11:55:00,4.4,4.41,4.38,4.39,16400.0,4.4,4.41,4.38,4.39,16400.0
2008-12-08 12:00:00,4.39,4.4,4.38,4.38,11600.0,4.39,4.4,4.38,4.38,11600.0
2008-12-08 12:05:00,4.38,4.38,4.36,4.36,19200.0,4.38,4.38,4.36,4.36,19200.0
2008-12-08 12:10:00,4.36,4.36,4.35,4.36,3200.0,4.36,4.36,4.35,4.36,3200.0
2008-12-08 12:15:00,4.36,4.42,4.36,4.42,16800.0,4.36,4.42,4.36,4.42,16800.0
2008-12-08 12:20:00,4.41,4.43,4.41,4.43,10000.0,4.41,4.43,4.41,4.43,10000.0
2008-12-08 12:25:00,4.43,4.45,4.42,4.45,6800.0,4.43,4.45,4.42,4.45,6800.0
2008-12-08 12:30:00,4.45,4.45,4.43,4.44,4400.0,4.45,4.45,4.43,4.44,4400.0
2008-12-08 12:35:00,4.44,4.45,4.44,4.45,6800.0,4.44,4.45,4.44,4.45,6800.0
2008-12-08 12:40:00,4.46,4.46,4.42,4.42,10400.0,4.46,4.46,4.42,4.42,10400.0
2008-12-08 12:45:00,4.43,4.44,4.41,4.41,17200.0,4.43,4.44,4.41,4.41,17200.0
2008-12-08 12:50:00,4.41,4.41,4.38,4.39,10800.0,4.41,4.41,4.38,4.39,10800.0
2008-12-08 12:55:00,4.39,4.4,4.38,4.4,8800.0,4.39,4.4,4.38,4.4,8800.0
2008-12-08 13:00:00,4.4,4.42,4.4,4.4,12800.0,4.4,4.42,4.4,4.4,12800.0
2008-12-08 13:05:00,4.4,4.41,4.38,4.41,9600.0,4.4,4.41,4.38,4.41,9600.0
2008-12-08 13:10:00,4.4,4.42,4.4,4.4,8400.0,4.4,4.42,4.4,4.4,8400.0
2008-12-08 13:15:00,4.39,4.4,4.39,4.4,18000.0,4.39,4.4,4.39,4.4,18000.0
2008-12-08 13:20:00,4.39,4.42,4.39,4.41,8000.0,4.39,4.42,4.39,4.41,8000.0
2008-12-08 13:25:00,4.41,4.42,4.4,4.4,18400.0,4.41,4.42,4.4,4.4,18400.0
2008-12-08 13:30:00,4.4,4.43,4.39,4.43,76800.0,4.4,4.43,4.39,4.43,76800.0
2008-12-08 13:35:00,4.43,4.45,4.41,4.45,76000.0,4.43,4.45,4.41,4.45,76000.0
2008-12-08 13:40:00,4.45,4.47,4.45,4.46,38800.0,4.45,4.47,4.45,4.46,38800.0
2008-12-08 13:45:00,4.46,4.46,4.43,4.43,41200.0,4.46,4.46,4.43,4.43,41200.0
2008-12-08 13:50:00,4.44,4.45,4.43,4.44,9600.0,4.44,4.45,4.43,4.44,9600.0
2008-12-08 13:55:00,4.44,4.47,4.43,4.47,6000.0,4.44,4.47,4.43,4.47,6000.0
2008-12-08 14:00:00,4.46,4.48,4.45,4.47,16000.0,4.46,4.48,4.45,4.47,16000.0
2008-12-08 14:05:00,4.48,4.49,4.47,4.48,8400.0,4.48,4.49,4.47,4.48,8400.0
2008-12-08 14:10:00,4.48,4.49,4.47,4.47,9600.0,4.48,4.49,4.47,4.47,9600.0
2008-12-08 14:15:00,4.47,4.48,4.47,4.47,4000.0,4.47,4.48,4.47,4.47,4000.0
2008-12-08 14:20:00,4.48,4.49,4.47,4.48,7600.0,4.48,4.49,4.47,4.48,7600.0
2008-12-08 14:25:00,4.49,4.49,4.47,4.48,7200.0,4.49,4.49,4.47,4.48,7200.0
2008-12-08 14:30:00,4.48,4.49,4.46,4.46,12400.0,4.48,4.49,4.46,4.46,12400.0
2008-12-08 14:35:00,4.46,4.48,4.44,4.48,16400.0,4.46,4.48,4.44,4.48,16400.0
2008-12-08 14:40:00,4.49,4.49,4.46,4.47,11200.0,4.49,4.49,4.46,4.47,11200.0
2008-12-08 14:45:00,4.47,4.51,4.46,4.51,28400.0,4.47,4.51,4.46,4.51,28400.0
2008-12-08 14:50:00,4.51,4.52,4.51,4.51,14800.0,4.51,4.52,4.51,4.51,14800.0
2008-12-08 14:55:00,4.51,4.52,4.5,4.52,15600.0,4.51,4.52,4.5,4.52,15600.0
2008-12-08 15:00:00,4.53,4.53,4.5,4.5,64000.0,4.53,4.53,4.5,4.5,64000.0
2008-12-08 15:05:00,4.51,4.51,4.48,4.49,234000.0,4.51,4.51,4.48,4.49,234000.0
2008-12-08 15:10:00,4.49,4.5,4.48,4.49,330000.0,4.49,4.5,4.48,4.49,330000.0
2008-12-08 15:15:00,4.49,4.5,4.47,4.48,24000.0,4.49,4.5,4.47,4.48,24000.0
2008-12-08 15:20:00,4.47,4.48,4.46,4.48,9200.0,4.47,4.48,4.46,4.48,9200.0
2008-12-08 15:25:00,4.47,4.49,4.47,4.49,132800.0,4.47,4.49,4.47,4.49,132800.0
2008-12-08 15:30:00,4.49,4.51,4.49,4.49,151600.0,4.49,4.51,4.49,4.49,151600.0
2008-12-08 15:35:00,4.49,4.5,4.46,4.46,17600.0,4.49,4.5,4.46,4.46,17600.0
2008-12-08 15:40:00,4.46,4.49,4.46,4.47,26000.0,4.46,4.49,4.46,4.47,26000.0
2008-12-08 15:45:00,4.46,4.46,4.41,4.42,21200.0,4.46,4.46,4.41,4.42,21200.0
2008-12-08 15:50:00,4.43,4.48,4.43,4.46,25600.0,4.43,4.48,4.43,4.46,25600.0
2008-12-08 15:55:00,4.46,4.49,4.46,4.47,18000.0,4.46,4.49,4.46,4.47,18000.0
2008-12-09 09:30:00,4.51,4.51,4.42,4.44,17600.0,4.51,4.51,4.42,4.44,17600.0
2008-12-09 09:35:00,4.43,4.44,4.42,4.44,16000.0,4.43,4.44,4.42,4.44,16000.0
2008-12-09 09:40:00,4.44,4.46,4.42,4.43,18000.0,4.44,4.46,4.42,4.43,18000.0
2008-12-09 09:45:00,4.43,4.46,4.43,4.46,4400.0,4.43,4.46,4.43,4.46,4400.0
2008-12-09 09:50:00,4.47,4.47,4.44,4.44,19200.0,4.47,4.47,4.44,4.44,19200.0
2008-12-09 09:55:00,4.44,4.45,4.4,4.42,9600.0,4.44,4.45,4.4,4.42,9600.0
2008-12-09 10:00:00,4.41,4.43,4.41,4.43,25600.0,4.41,4.43,4.41,4.43,25600.0
2008-12-09 10:05:00,4.43,4.45,4.43,4.45,10000.0,4.43,4.45,4.43,4.45,10000.0
2008-12-09 10:10:00,4.45,4.48,4.45,4.47,5200.0,4.45,4.48,4.45,4.47,5200.0
2008-12-09 10:15:00,4.48,4.5,4.48,4.49,18800.0,4.48,4.5,4.48,4.49,18800.0
2008-12-09 10:20:00,4.49,4.5,4.48,4.49,16400.0,4.49,4.5,4.48,4.49,16400.0
2008-12-09 10:25:00,4.48,4.5,4.48,4.48,9200.0,4.48,4.5,4.48,4.48,9200.0
2008-12-09 10:30:00,4.49,4.51,4.48,4.5,12000.0,4.49,4.51,4.48,4.5,12000.0
2008-12-09 10:35:00,4.5,4.52,4.47,4.48,19200.0,4.5,4.52,4.47,4.48,19200.0
2008-12-09 10:40:00,4.48,4.51,4.48,4.49,13200.0,4.48,4.51,4.48,4.49,13200.0
2008-12-09 10:45:00,4.5,4.51,4.49,4.5,10000.0,4.5,4.51,4.49,4.5,10000.0
2008-12-09 10:50:00,4.49,4.51,4.49,4.51,23600.0,4.49,4.51,4.49,4.51,23600.0
2008-12-09 10:55:00,4.5,4.51,4.49,4.49,15600.0,4.5,4.51,4.49,4.49,15600.0
2008-12-09 11:00:00,4.49,4.51,4.45,4.45,18800.0,4.49,4.51,4.45,4.45,18800.0
2008-12-09 11:05:00,4.46,4.47,4.44,4.44,17200.0,4.46,4.47,4.44,4.44,17200.0
2008-12-09 11:10:00,4.45,4.45,4.41,4.41,7600.0,4.45,4.45,4.41,4.41,7600.0
2008-12-09 11:15:00,4.42,4.43,4.39,4.4,8800.0,4.42,4.43,4.39,4.4,8800.0
2008-12-09 11:20:00,4.41,4.41,4.4,4.4,4800.0,4.41,4.41,4.4,4.4,4800.0
2008-12-09 11:25:00,4.4,4.4,4.39,4.4,6000.0,4.4,4.4,4.39,4.4,6000.0
2008-12-09 11:30:00,4.4,4.41,4.4,4.41,2000.0,4.4,4.41,4.4,4.41,2000.0
2008-12-09 11:35:00,4.41,4.42,4.4,4.4,3600.0,4.41,4.42,4.4,4.4,3600.0
2008-12-09 11:40:00,4.4,4.43,4.4,4.4,7200.0,4.4,4.43,4.4,4.4,7200.0
2008-12-09 11:45:00,4.4,4.4,4.4,4.4,400.0,4.4,4.4,4.4,4.4,400.0
2008-12-09 11:50:00,4.41,4.42,4.41,4.42,3600.0,4.41,4.42,4.41,4.42,3600.0
2008-12-09 11:55:00,4.41,4.42,4.4,4.4,7600.0,4.41,4.42,4.4,4.4,7600.0
2008-12-09 12:00:00,4.4,4.41,4.38,4.41,14000.0,4.4,4.41,4.38,4.41,14000.0
2008-12-09 12:05:00,4.41,4.42,4.41,4.41,8000.0,4.41,4.42,4.41,4.41,8000.0
2008-12-09 12:10:00,4.41,4.42,4.4,4.4,4800.0,4.41,4.42,4.4,4.4,4800.0
2008-12-09 12:15:00,4.4,4.4,4.36,4.37,8000.0,4.4,4.4,4.36,4.37,8000.0
2008-12-09 12:20:00,4.38,4.38,4.33,4.34,12400.0,4.38,4.38,4.33,4.34,12400.0
2008-12-09 12:25:00,4.34,4.36,4.33,4.36,13600.0,4.34,4.36,4.33,4.36,13600.0
2008-12-09 12:30:00,4.36,4.36,4.35,4.35,4400.0,4.36,4.36,4.35,4.35,4400.0
2008-12-09 12:35:00,4.36,4.38,4.36,4.38,5200.0,4.36,4.38,4.36,4.38,5200.0
2008-12-09 12:40:00,4.38,4.38,4.37,4.38,1600.0,4.38,4.38,4.37,4.38,1600.0
2008-12-09 12:45:00,4.38,4.38,4.32,4.32,12000.0,4.38,4.38,4.32,4.32,12000.0
2008-12-09 12:50:00,4.32,4.35,4.32,4.34,7200.0,4.32,4.35,4.32,4.34,7200.0
2008-12-09 12:55:00,4.33,4.33,4.28,4.3,13600.0,4.33,4.33,4.28,4.3,13600.0
2008-12-09 13:00:00,4.3,4.3,4.27,4.29,3200.0,4.3,4.3,4.27,4.29,3200.0
2008-12-09 13:05:00,4.29,4.31,4.29,4.31,2400.0,4.29,4.31,4.29,4.31,2400.0
2008-12-09 13:10:00,4.31,4.31,4.28,4.28,5600.0,4.31,4.31,4.28,4.28,5600.0
2008-12-09 13:15:00,4.28,4.28,4.25,4.25,11200.0,4.28,4.28,4.25,4.25,11200.0
2008-12-09 13:20:00,4.25,4.27,4.25,4.27,6400.0,4.25,4.27,4.25,4.27,6400.0
2008-12-09 13:25:00,4.27,4.27,4.25,4.27,8400.0,4.27,4.27,4.25,4.27,8400.0
2008-12-09 13:30:00,4.28,4.28,4.25,4.25,6800.0,4.28,4.28,4.25,4.25,6800.0
2008-12-09 13:35:00,4.25,4.27,4.23,4.25,14400.0,4.25,4.27,4.23,4.25,14400.0
2008-12-09 13:40:00,4.25,4.28,4.24,4.25,23200.0,4.25,4.28,4.24,4.25,23200.0
2008-12-09 13:45:00,4.25,4.26,4.21,4.26,48800.0,4.25,4.26,4.21,4.26,48800.0
2008-12-09 13:50:00,4.25,4.29,4.25,4.26,28400.0,4.25,4.29,4.25,4.26,28400.0
2008-12-09 13:55:00,4.25,4.27,4.23,4.26,20000.0,4.25,4.27,4.23,4.26,20000.0
2008-12-09 14:00:00,4.25,4.26,4.24,4.26,28000.0,4.25,4.26,4.24,4.26,28000.0
2008-12-09 14:05:00,4.26,4.26,4.21,4.21,22400.0,4.26,4.26,4.21,4.21,22400.0
2008-12-09 14:10:00,4.21,4.22,4.2,4.22,12400.0,4.21,4.22,4.2,4.22,12400.0
2008-12-09 14:15:00,4.21,4.22,4.2,4.21,4800.0,4.21,4.22,4.2,4.21,4800.0
2008-12-09 14:20:00,4.22,4.22,4.15,4.16,23200.0,4.22,4.22,4.15,4.16,23200.0
2008-12-09 14:25:00,4.15,4.16,4.14,4.15,19200.0,4.15,4.16,4.14,4.15,19200.0
2008-12-09 14:30:00,4.15,4.16,4.13,4.15,16800.0,4.15,4.16,4.13,4.15,16800.0
2008-12-09 14:35:00,4.14,4.17,4.14,4.16,8000.0,4.14,4.17,4.14,4.16,8000.0
2008-12-09 14:40:00,4.16,4.18,4.16,4.18,3200.0,4.16,4.18,4.16,4.18,3200.0
2008-12-09 14:45:00,4.18,4.22,4.16,4.22,14000.0,4.18,4.22,4.16,4.22,14000.0
2008-12-09 14:50:00,4.23,4.23,4.18,4.18,8400.0,4.23,4.23,4.18,4.18,8400.0
2008-12-09 14:55:00,4.2,4.25,4.2,4.25,16800.0,4.2,4.25,4.2,4.25,16800.0
2008-12-09 15:00:00,4.25,4.26,4.22,4.24,20000.0,4.25,4.26,4.22,4.24,20000.0
2008-12-09 15:05:00,4.26,4.28,4.22,4.27,20800.0,4.26,4.28,4.22,4.27,20800.0
2008-12-09 15:10:00,4.26,4.26,4.21,4.23,10400.0,4.26,4.26,4.21,4.23,10400.0
2008-12-09 15:15:00,4.23,4.25,4.2,4.24,18000.0,4.23,4.25,4.2,4.24,18000.0
2008-12-09 15:20:00,4.24,4.25,4.21,4.22,12800.0,4.24,4.25,4.21,4.22,12800.0
2008-12-09 15:25:00,4.22,4.22,4.18,4.18,27200.0,4.22,4.22,4.18,4.18,27200.0
2008-12-09 15:30:00,4.18,4.23,4.15,4.19,21600.0,4.18,4.23,4.15,4.19,21600.0
2008-12-09 15:35:00,4.18,4.21,4.18,4.21,32800.0,4.18,4.21,4.18,4.21,32800.0
2008-12-09 15:40:00,4.2,4.25,4.2,4.23,28000.0,4.2,4.25,4.2,4.23,28000.0
2008-12-09 15:45:00,4.22,4.24,4.2,4.2,21600.0,4.22,4.24,4.2,4.2,21600.0
2008-12-09 15:50:00,4.21,4.23,4.21,4.21,16000.0,4.21,4.23,4.21,4.21,16000.0
2008-12-09 15:55:00,4.22,4.24,4.2,4.22,163200.0,4.22,4.24,4.2,4.22,163200.0
2008-12-10 09:30:00,4.27,4.27,4.24,4.27,20000.0,4.27,4.27,4.24,4.27,20000.0
2008-12-10 09:35:00,4.25,4.28,4.22,4.25,66000.0,4.25,4.28,4.22,4.25,66000.0
2008-12-10 09:40:00,4.22,4.25,4.22,4.25,8000.0,4.22,4.25,4.22,4.25,8000.0
2008-12-10 09:45:00,4.25,4.27,4.24,4.25,76000.0,4.25,4.27,4.24,4.25,76000.0
2008-12-10 09:50:00,4.24,4.26,4.24,4.25,22800.0,4.24,4.26,4.24,4.25,22800.0
2008-12-10 09:55:00,4.25,4.26,4.25,4.25,14000.0,4.25,4.26,4.25,4.25,14000.0
2008-12-10 10:00:00,4.25,4.26,4.25,4.26,18400.0,4.25,4.26,4.25,4.26,18400.0
2008-12-10 10:05:00,4.26,4.27,4.25,4.27,10000.0,4.26,4.27,4.25,4.27,10000.0
2008-12-10 10:10:00,4.27,4.27,4.25,4.27,6400.0,4.27,4.27,4.25,4.27,6400.0
2008-12-10 10:15:00,4.27,4.35,4.27,4.35,11200.0,4.27,4.35,4.27,4.35,11200.0
2008-12-10 10:20:00,4.34,4.37,4.32,4.33,20400.0,4.34,4.37,4.32,4.33,20400.0
2008-12-10 10:25:00,4.33,4.33,4.31,4.32,12400.0,4.33,4.33,4.31,4.32,12400.0
2008-12-10 10:30:00,4.32,4.33,4.29,4.3,12000.0,4.32,4.33,4.29,4.3,12000.0
2008-12-10 10:35:00,4.29,4.31,4.28,4.3,8000.0,4.29,4.31,4.28,4.3,8000.0
2008-12-10 10:40:00,4.3,4.3,4.29,4.29,4800.0,4.3,4.3,4.29,4.29,4800.0
2008-12-10 10:45:00,4.28,4.29,4.28,4.29,2400.0,4.28,4.29,4.28,4.29,2400.0
2008-12-10 10:50:00,4.28,4.28,4.26,4.26,4000.0,4.28,4.28,4.26,4.26,4000.0
2008-12-10 10:55:00,4.26,4.26,4.26,4.26,5600.0,4.26,4.26,4.26,4.26,5600.0
2008-12-10 11:00:00,4.26,4.28,4.26,4.28,4800.0,4.26,4.28,4.26,4.28,4800.0
2008-12-10 11:05:00,4.29,4.29,4.26,4.26,11600.0,4.29,4.29,4.26,4.26,11600.0
2008-12-10 11:10:00,4.27,4.27,4.26,4.26,4400.0,4.27,4.27,4.26,4.26,4400.0
2008-12-10 11:15:00,4.26,4.27,4.26,4.27,4800.0,4.26,4.27,4.26,4.27,4800.0
2008-12-10 11:20:00,4.27,4.27,4.24,4.24,16000.0,4.27,4.27,4.24,4.24,16000.0
2008-12-10 11:25:00,4.25,4.25,4.23,4.23,12000.0,4.25,4.25,4.23,4.23,12000.0
2008-12-10 11:30:00,4.24,4.24,4.24,4.24,3200.0,4.24,4.24,4.24,4.24,3200.0
2008-12-10 11:35:00,4.23,4.23,4.21,4.22,25200.0,4.23,4.23,4.21,4.22,25200.0
2008-12-10 11:40:00,4.22,4.23,4.22,4.23,2000.0,4.22,4.23,4.22,4.23,2000.0
2008-12-10 11:45:00,4.23,4.26,4.23,4.25,28000.0,4.23,4.26,4.23,4.25,28000.0
2008-12-10 11:50:00,4.25,4.28,4.25,4.27,11200.0,4.25,4.28,4.25,4.27,11200.0
2008-12-10 11:55:00,4.27,4.28,4.25,4.25,5200.0,4.27,4.28,4.25,4.25,5200.0
2008-12-10 12:00:00,4.25,4.27,4.25,4.27,6000.0,4.25,4.27,4.25,4.27,6000.0
2008-12-10 12:05:00,4.27,4.29,4.26,4.26,14400.0,4.27,4.29,4.26,4.26,14400.0
2008-12-10 12:10:00,4.28,4.31,4.28,4.3,4800.0,4.28,4.31,4.28,4.3,4800.0
2008-12-10 12:15:00,4.31,4.31,4.28,4.29,3200.0,4.31,4.31,4.28,4.29,3200.0
2008-12-10 12:20:00,4.28,4.28,4.22,4.26,10000.0,4.28,4.28,4.22,4.26,10000.0
2008-12-10 12:25:00,4.26,4.26,4.24,4.25,4000.0,4.26,4.26,4.24,4.25,4000.0
2008-12-10 12:30:00,4.23,4.26,4.23,4.25,5200.0,4.23,4.26,4.23,4.25,5200.0
2008-12-10 12:35:00,4.25,4.26,4.23,4.25,9200.0,4.25,4.26,4.23,4.25,9200.0
2008-12-10 12:40:00,4.25,4.26,4.25,4.25,2000.0,4.25,4.26,4.25,4.25,2000.0
2008-12-10 12:45:00,4.26,4.26,4.24,4.25,6800.0,4.26,4.26,4.24,4.25,6800.0
2008-12-10 12:50:00,4.24,4.25,4.24,4.24,3200.0,4.24,4.25,4.24,4.24,3200.0
2008-12-10 12:55:00,4.24,4.24,4.22,4.23,3600.0,4.24,4.24,4.22,4.23,3600.0
2008-12-10 13:00:00,4.23,4.25,4.23,4.24,8000.0,4.23,4.25,4.23,4.24,8000.0
2008-12-10 13:05:00,4.24,4.24,4.23,4.23,3200.0,4.24,4.24,4.23,4.23,3200.0
2008-12-10 13:10:00,4.24,4.26,4.24,4.25,6800.0,4.24,4.26,4.24,4.25,6800.0
2008-12-10 13:15:00,4.25,4.27,4.24,4.25,10800.0,4.25,4.27,4.24,4.25,10800.0
2008-12-10 13:20:00,4.26,4.26,4.25,4.25,8400.0,4.26,4.26,4.25,4.25,8400.0
2008-12-10 13:25:00,4.25,4.25,4.24,4.24,5200.0,4.25,4.25,4.24,4.24,5200.0
2008-12-10 13:30:00,4.24,4.24,4.23,4.24,3200.0,4.24,4.24,4.23,4.24,3200.0
2008-12-10 13:35:00,4.23,4.23,4.22,4.22,4000.0,4.23,4.23,4.22,4.22,4000.0
2008-12-10 13:40:00,4.22,4.22,4.21,4.21,14000.0,4.22,4.22,4.21,4.21,14000.0
2008-12-10 13:45:00,4.22,4.24,4.22,4.24,5600.0,4.22,4.24,4.22,4.24,5600.0
2008-12-10 13:50:00,4.24,4.24,4.2,4.21,7200.0,4.24,4.24,4.2,4.21,7200.0
2008-12-10 13:55:00,4.22,4.22,4.21,4.21,12800.0,4.22,4.22,4.21,4.21,12800.0
2008-12-10 14:00:00,4.22,4.22,4.21,4.22,4400.0,4.22,4.22,4.21,4.22,4400.0
2008-12-10 14:05:00,4.21,4.23,4.21,4.23,7600.0,4.21,4.23,4.21,4.23,7600.0
2008-12-10 14:10:00,4.23,4.24,4.21,4.21,12000.0,4.23,4.24,4.21,4.21,12000.0
2008-12-10 14:15:00,4.22,4.22,4.22,4.22,3600.0,4.22,4.22,4.22,4.22,3600.0
2008-12-10 14:20:00,4.21,4.21,4.16,4.17,13600.0,4.21,4.21,4.16,4.17,13600.0
2008-12-10 14:25:00,4.18,4.19,4.17,4.17,8400.0,4.18,4.19,4.17,4.17,8400.0
2008-12-10 14:30:00,4.17,4.18,4.15,4.18,12800.0,4.17,4.18,4.15,4.18,12800.0
2008-12-10 14:35:00,4.18,4.2,4.17,4.17,147200.0,4.18,4.2,4.17,4.17,147200.0
2008-12-10 14:40:00,4.18,4.19,4.17,4.19,18800.0,4.18,4.19,4.17,4.19,18800.0
2008-12-10 14:45:00,4.19,4.19,4.19,4.19,12000.0,4.19,4.19,4.19,4.19,12000.0
2008-12-10 14:50:00,4.19,4.2,4.19,4.2,9600.0,4.19,4.2,4.19,4.2,9600.0
2008-12-10 14:55:00,4.2,4.21,4.2,4.21,4000.0,4.2,4.21,4.2,4.21,4000.0
2008-12-10 15:00:00,4.21,4.22,4.2,4.2,8000.0,4.21,4.22,4.2,4.2,8000.0
2008-12-10 15:05:00,4.2,4.21,4.2,4.21,9200.0,4.2,4.21,4.2,4.21,9200.0
2008-12-10 15:10:00,4.22,4.22,4.2,4.21,3200.0,4.22,4.22,4.2,4.21,3200.0
2008-12-10 15:15:00,4.22,4.23,4.21,4.21,6400.0,4.22,4.23,4.21,4.21,6400.0
2008-12-10 15:20:00,4.2,4.2,4.19,4.2,6400.0,4.2,4.2,4.19,4.2,6400.0
2008-12-10 15:25:00,4.21,4.25,4.2,4.25,7600.0,4.21,4.25,4.2,4.25,7600.0
2008-12-10 15:30:00,4.25,4.25,4.2,4.2,13200.0,4.25,4.25,4.2,4.2,13200.0
2008-12-10 15:35:00,4.21,4.21,4.21,4.21,2000.0,4.21,4.21,4.21,4.21,2000.0
2008-12-10 15:40:00,4.21,4.23,4.21,4.22,7200.0,4.21,4.23,4.21,4.22,7200.0
2008-12-10 15:45:00,4.23,4.24,4.22,4.24,8800.0,4.23,4.24,4.22,4.24,8800.0
2008-12-10 15:50:00,4.23,4.24,4.23,4.23,5200.0,4.23,4.24,4.23,4.23,5200.0
2008-12-10 15:55:00,4.23,4.26,4.23,4.25,19600.0,4.23,4.26,4.23,4.25,19600.0
2008-12-11 09:30:00,4.16,4.2,4.16,4.18,11600.0,4.16,4.2,4.16,4.18,11600.0
2008-12-11 09:35:00,4.18,4.24,4.17,4.24,34800.0,4.18,4.24,4.17,4.24,34800.0
2008-12-11 09:40:00,4.23,4.23,4.19,4.21,27600.0,4.23,4.23,4.19,4.21,27600.0
2008-12-11 09:45:00,4.22,4.29,4.22,4.27,6800.0,4.22,4.29,4.22,4.27,6800.0
2008-12-11 09:50:00,4.26,4.27,4.25,4.25,5200.0,4.26,4.27,4.25,4.25,5200.0
2008-12-11 09:55:00,4.25,4.25,4.23,4.24,7600.0,4.25,4.25,4.23,4.24,7600.0
2008-12-11 10:00:00,4.25,4.26,4.25,4.25,9600.0,4.25,4.26,4.25,4.25,9600.0
2008-12-11 10:05:00,4.24,4.24,4.23,4.24,12800.0,4.24,4.24,4.23,4.24,12800.0
2008-12-11 10:10:00,4.24,4.24,4.23,4.24,37600.0,4.24,4.24,4.23,4.24,37600.0
2008-12-11 10:15:00,4.23,4.24,4.23,4.24,12800.0,4.23,4.24,4.23,4.24,12800.0
2008-12-11 10:20:00,4.24,4.27,4.23,4.27,13200.0,4.24,4.27,4.23,4.27,13200.0
2008-12-11 10:25:00,4.28,4.28,4.25,4.25,10400.0,4.28,4.28,4.25,4.25,10400.0
2008-12-11 10:30:00,4.25,4.28,4.24,4.28,15200.0,4.25,4.28,4.24,4.28,15200.0
2008-12-11 10:35:00,4.28,4.29,4.26,4.26,4800.0,4.28,4.29,4.26,4.26,4800.0
2008-12-11 10:40:00,4.26,4.26,4.24,4.25,10000.0,4.26,4.26,4.24,4.25,10000.0
2008-12-11 10:45:00,4.25,4.28,4.25,4.28,6000.0,4.25,4.28,4.25,4.28,6000.0
2008-12-11 10:50:00,4.28,4.28,4.27,4.28,13600.0,4.28,4.28,4.27,4.28,13600.0
2008-12-11 10:55:00,4.27,4.29,4.27,4.28,10800.0,4.27,4.29,4.27,4.28,10800.0
2008-12-11 11:00:00,4.28,4.29,4.27,4.27,2800.0,4.28,4.29,4.27,4.27,2800.0
2008-12-11 11:05:00,4.27,4.27,4.26,4.27,3200.0,4.27,4.27,4.26,4.27,3200.0
2008-12-11 11:10:00,4.27,4.27,4.27,4.27,5600.0,4.27,4.27,4.27,4.27,5600.0
2008-12-11 11:15:00,4.27,4.27,4.25,4.25,5600.0,4.27,4.27,4.25,4.25,5600.0
2008-12-11 11:20:00,4.25,4.26,4.24,4.24,12000.0,4.25,4.26,4.24,4.24,12000.0
2008-12-11 11:25:00,4.24,4.24,4.24,4.24,1200.0,4.24,4.24,4.24,4.24,1200.0
2008-12-11 11:30:00,4.24,4.24,4.24,4.24,400.0,4.24,4.24,4.24,4.24,400.0
2008-12-11 11:35:00,4.24,4.25,4.24,4.25,2800.0,4.24,4.25,4.24,4.25,2800.0
2008-12-11 11:40:00,4.25,4.25,4.25,4.25,8400.0,4.25,4.25,4.25,4.25,8400.0
2008-12-11 11:45:00,4.25,4.25,4.25,4.25,4400.0,4.25,4.25,4.25,4.25,4400.0
2008-12-11 11:50:00,4.25,4.25,4.25,4.25,12400.0,4.25,4.25,4.25,4.25,12400.0
2008-12-11 11:55:00,4.25,4.25,4.25,4.25,8400.0,4.25,4.25,4.25,4.25,8400.0
2008-12-11 12:00:00,4.25,4.25,4.25,4.25,20400.0,4.25,4.25,4.25,4.25,20400.0
2008-12-11 12:05:00,4.25,4.26,4.25,4.25,15200.0,4.25,4.26,4.25,4.25,15200.0
2008-12-11 12:10:00,4.24,4.26,4.24,4.25,22800.0,4.24,4.26,4.24,4.25,22800.0
2008-12-11 12:15:00,4.25,4.25,4.24,4.25,4800.0,4.25,4.25,4.24,4.25,4800.0
2008-12-11 12:20:00,4.26,4.26,4.25,4.25,4000.0,4.26,4.26,4.25,4.25,4000.0
2008-12-11 12:25:00,4.26,4.26,4.25,4.26,3200.0,4.26,4.26,4.25,4.26,3200.0
2008-12-11 12:30:00,4.27,4.27,4.25,4.27,5600.0,4.27,4.27,4.25,4.27,5600.0
2008-12-11 12:35:00,4.27,4.27,4.26,4.26,18000.0,4.27,4.27,4.26,4.26,18000.0
2008-12-11 12:40:00,4.26,4.26,4.26,4.26,6800.0,4.26,4.26,4.26,4.26,6800.0
2008-12-11 12:45:00,4.26,4.26,4.25,4.26,16000.0,4.26,4.26,4.25,4.26,16000.0
2008-12-11 12:50:00,4.26,4.26,4.26,4.26,14800.0,4.26,4.26,4.26,4.26,14800.0
2008-12-11 12:55:00,4.26,4.28,4.26,4.28,7200.0,4.26,4.28,4.26,4.28,7200.0
2008-12-11 13:00:00,4.28,4.28,4.27,4.27,7600.0,4.28,4.28,4.27,4.27,7600.0
2008-12-11 13:05:00,4.27,4.27,4.27,4.27,4800.0,4.27,4.27,4.27,4.27,4800.0
2008-12-11 13:10:00,4.27,4.27,4.26,4.26,6000.0,4.27,4.27,4.26,4.26,6000.0
2008-12-11 13:15:00,4.26,4.26,4.24,4.24,12800.0,4.26,4.26,4.24,4.24,12800.0
2008-12-11 13:20:00,4.24,4.24,4.22,4.22,9600.0,4.24,4.24,4.22,4.22,9600.0
2008-12-11 13:25:00,4.22,4.25,4.22,4.23,12000.0,4.22,4.25,4.22,4.23,12000.0
2008-12-11 13:30:00,4.24,4.24,4.24,4.24,3600.0,4.24,4.24,4.24,4.24,3600.0
2008-12-11 13:35:00,4.24,4.25,4.24,4.24,5200.0,4.24,4.25,4.24,4.24,5200.0
2008-12-11 13:40:00,4.25,4.25,4.25,4.25,6400.0,4.25,4.25,4.25,4.25,6400.0
2008-12-11 13:45:00,4.25,4.25,4.24,4.24,7200.0,4.25,4.25,4.24,4.24,7200.0
2008-12-11 13:50:00,4.24,4.25,4.24,4.24,2000.0,4.24,4.25,4.24,4.24,2000.0
2008-12-11 13:55:00,4.24,4.24,4.23,4.23,3600.0,4.24,4.24,4.23,4.23,3600.0
2008-12-11 14:00:00,4.23,4.24,4.23,4.24,1200.0,4.23,4.24,4.23,4.24,1200.0
2008-12-11 14:05:00,4.24,4.24,4.24,4.24,2800.0,4.24,4.24,4.24,4.24,2800.0
2008-12-11 14:10:00,4.23,4.24,4.23,4.24,2800.0,4.23,4.24,4.23,4.24,2800.0
2008-12-11 14:15:00,4.23,4.23,4.22,4.22,1200.0,4.23,4.23,4.22,4.22,1200.0
2008-12-11 14:20:00,4.22,4.23,4.22,4.23,4000.0,4.22,4.23,4.22,4.23,4000.0
2008-12-11 14:25:00,4.23,4.23,4.22,4.22,3200.0,4.23,4.23,4.22,4.22,3200.0
2008-12-11 14:30:00,4.22,4.24,4.22,4.23,21600.0,4.22,4.24,4.22,4.23,21600.0
2008-12-11 14:35:00,4.22,4.23,4.21,4.21,11200.0,4.22,4.23,4.21,4.21,11200.0
2008-12-11 14:40:00,4.2,4.2,4.18,4.18,6800.0,4.2,4.2,4.18,4.18,6800.0
2008-12-11 14:45:00,4.18,4.18,4.16,4.17,20800.0,4.18,4.18,4.16,4.17,20800.0
2008-12-11 14:50:00,4.17,4.17,4.14,4.15,34800.0,4.17,4.17,4.14,4.15,34800.0
2008-12-11 14:55:00,4.14,4.15,4.1,4.11,12400.0,4.14,4.15,4.1,4.11,12400.0
2008-12-11 15:00:00,4.11,4.11,4.08,4.1,22400.0,4.11,4.11,4.08,4.1,22400.0
2008-12-11 15:05:00,4.11,4.11,4.06,4.06,22400.0,4.11,4.11,4.06,4.06,22400.0
2008-12-11 15:10:00,4.06,4.07,4.04,4.06,28800.0,4.06,4.07,4.04,4.06,28800.0
2008-12-11 15:15:00,4.05,4.06,4.03,4.04,28400.0,4.05,4.06,4.03,4.04,28400.0
2008-12-11 15:20:00,4.05,4.06,4.02,4.03,46800.0,4.05,4.06,4.02,4.03,46800.0
2008-12-11 15:25:00,4.04,4.05,4.04,4.05,28400.0,4.04,4.05,4.04,4.05,28400.0
2008-12-11 15:30:00,4.05,4.05,4.0,4.01,56000.0,4.05,4.05,4.0,4.01,56000.0
2008-12-11 15:35:00,4.01,4.02,3.99,4.01,48400.0,4.01,4.02,3.99,4.01,48400.0
2008-12-11 15:40:00,4.0,4.03,4.0,4.03,66000.0,4.0,4.03,4.0,4.03,66000.0
2008-12-11 15:45:00,4.03,4.05,4.02,4.04,65200.0,4.03,4.05,4.02,4.04,65200.0
2008-12-11 15:50:00,4.03,4.06,4.03,4.06,49200.0,4.03,4.06,4.03,4.06,49200.0
2008-12-11 15:55:00,4.06,4.06,4.02,4.03,57200.0,4.06,4.06,4.02,4.03,57200.0
2008-12-12 09:30:00,3.96,3.97,3.89,3.89,39200.0,3.96,3.97,3.89,3.89,39200.0
2008-12-12 09:35:00,3.9,3.9,3.86,3.86,20400.0,3.9,3.9,3.86,3.86,20400.0
2008-12-12 09:40:00,3.86,3.87,3.84,3.86,19200.0,3.86,3.87,3.84,3.86,19200.0
2008-12-12 09:45:00,3.87,3.88,3.87,3.87,54000.0,3.87,3.88,3.87,3.87,54000.0
2008-12-12 09:50:00,3.88,3.89,3.87,3.87,39200.0,3.88,3.89,3.87,3.87,39200.0
2008-12-12 09:55:00,3.87,3.89,3.85,3.89,31600.0,3.87,3.89,3.85,3.89,31600.0
2008-12-12 10:00:00,3.89,3.9,3.88,3.89,22800.0,3.89,3.9,3.88,3.89,22800.0
2008-12-12 10:05:00,3.89,3.9,3.88,3.9,47600.0,3.89,3.9,3.88,3.9,47600.0
2008-12-12 10:10:00,3.9,3.91,3.89,3.91,83600.0,3.9,3.91,3.89,3.91,83600.0
2008-12-12 10:15:00,3.91,3.91,3.9,3.91,34400.0,3.91,3.91,3.9,3.91,34400.0
2008-12-12 10:20:00,3.92,3.93,3.92,3.93,55200.0,3.92,3.93,3.92,3.93,55200.0
2008-12-12 10:25:00,3.93,3.94,3.93,3.94,16000.0,3.93,3.94,3.93,3.94,16000.0
2008-12-12 10:30:00,3.94,3.94,3.93,3.93,14400.0,3.94,3.94,3.93,3.93,14400.0
2008-12-12 10:35:00,3.94,3.94,3.93,3.94,10800.0,3.94,3.94,3.93,3.94,10800.0
2008-12-12 10:40:00,3.94,3.94,3.94,3.94,22000.0,3.94,3.94,3.94,3.94,22000.0
2008-12-12 10:45:00,3.94,3.94,3.93,3.93,95600.0,3.94,3.94,3.93,3.93,95600.0
2008-12-12 10:50:00,3.93,3.94,3.93,3.93,41200.0,3.93,3.94,3.93,3.93,41200.0
2008-12-12 10:55:00,3.93,3.96,3.93,3.96,58000.0,3.93,3.96,3.93,3.96,58000.0
2008-12-12 11:00:00,3.96,3.96,3.94,3.94,10400.0,3.96,3.96,3.94,3.94,10400.0
2008-12-12 11:05:00,3.95,3.96,3.94,3.96,31600.0,3.95,3.96,3.94,3.96,31600.0
2008-12-12 11:10:00,3.95,3.95,3.94,3.95,116400.0,3.95,3.95,3.94,3.95,116400.0
2008-12-12 11:15:00,3.95,3.95,3.94,3.95,30000.0,3.95,3.95,3.94,3.95,30000.0
2008-12-12 11:20:00,3.95,3.95,3.92,3.93,46400.0,3.95,3.95,3.92,3.93,46400.0
2008-12-12 11:25:00,3.93,3.95,3.92,3.94,43200.0,3.93,3.95,3.92,3.94,43200.0
2008-12-12 11:30:00,3.95,3.96,3.94,3.95,34400.0,3.95,3.96,3.94,3.95,34400.0
2008-12-12 11:35:00,3.95,3.97,3.95,3.96,34400.0,3.95,3.97,3.95,3.96,34400.0
2008-12-12 11:40:00,3.95,3.96,3.95,3.96,9600.0,3.95,3.96,3.95,3.96,9600.0
2008-12-12 11:45:00,3.96,3.97,3.96,3.97,36000.0,3.96,3.97,3.96,3.97,36000.0
2008-12-12 11:50:00,3.96,3.97,3.96,3.97,8800.0,3.96,3.97,3.96,3.97,8800.0
2008-12-12 11:55:00,3.97,3.97,3.95,3.95,9600.0,3.97,3.97,3.95,3.95,9600.0
2008-12-12 12:00:00,3.96,3.97,3.96,3.97,13600.0,3.96,3.97,3.96,3.97,13600.0
2008-12-12 12:05:00,3.97,3.97,3.96,3.97,4800.0,3.97,3.97,3.96,3.97,4800.0
2008-12-12 12:10:00,3.97,3.98,3.96,3.96,14800.0,3.97,3.98,3.96,3.96,14800.0
2008-12-12 12:15:00,3.96,3.96,3.95,3.95,12400.0,3.96,3.96,3.95,3.95,12400.0
2008-12-12 12:20:00,3.95,3.96,3.95,3.96,23600.0,3.95,3.96,3.95,3.96,23600.0
2008-12-12 12:25:00,3.96,3.97,3.96,3.97,6800.0,3.96,3.97,3.96,3.97,6800.0
2008-12-12 12:30:00,3.97,3.98,3.96,3.98,19600.0,3.97,3.98,3.96,3.98,19600.0
2008-12-12 12:35:00,3.98,3.98,3.97,3.98,13200.0,3.98,3.98,3.97,3.98,13200.0
2008-12-12 12:40:00,3.99,4.0,3.98,3.99,7600.0,3.99,4.0,3.98,3.99,7600.0
2008-12-12 12:45:00,3.99,3.99,3.97,3.97,38000.0,3.99,3.99,3.97,3.97,38000.0
2008-12-12 12:50:00,3.98,4.0,3.97,4.0,64400.0,3.98,4.0,3.97,4.0,64400.0
2008-12-12 12:55:00,4.0,4.0,3.99,3.99,45200.0,4.0,4.0,3.99,3.99,45200.0
2008-12-12 13:00:00,4.0,4.0,3.98,3.99,19600.0,4.0,4.0,3.98,3.99,19600.0
2008-12-12 13:05:00,3.99,3.99,3.97,3.98,25200.0,3.99,3.99,3.97,3.98,25200.0
2008-12-12 13:10:00,3.97,3.98,3.97,3.97,13200.0,3.97,3.98,3.97,3.97,13200.0
2008-12-12 13:15:00,3.96,3.98,3.96,3.98,16800.0,3.96,3.98,3.96,3.98,16800.0
2008-12-12 13:20:00,3.98,3.98,3.97,3.97,21600.0,3.98,3.98,3.97,3.97,21600.0
2008-12-12 13:25:00,3.97,3.97,3.95,3.97,50000.0,3.97,3.97,3.95,3.97,50000.0
2008-12-12 13:30:00,3.98,3.98,3.96,3.96,10400.0,3.98,3.98,3.96,3.96,10400.0
2008-12-12 13:35:00,3.95,3.96,3.93,3.95,11200.0,3.95,3.96,3.93,3.95,11200.0
2008-12-12 13:40:00,3.94,3.94,3.9,3.93,22000.0,3.94,3.94,3.9,3.93,22000.0
2008-12-12 13:45:00,3.94,3.95,3.94,3.94,7200.0,3.94,3.95,3.94,3.94,7200.0
2008-12-12 13:50:00,3.94,3.94,3.9,3.91,22000.0,3.94,3.94,3.9,3.91,22000.0
2008-12-12 13:55:00,3.92,3.93,3.91,3.91,14400.0,3.92,3.93,3.91,3.91,14400.0
2008-12-12 14:00:00,3.91,3.96,3.91,3.94,12000.0,3.91,3.96,3.91,3.94,12000.0
2008-12-12 14:05:00,3.96,3.97,3.95,3.96,14000.0,3.96,3.97,3.95,3.96,14000.0
2008-12-12 14:10:00,3.96,3.97,3.94,3.96,16000.0,3.96,3.97,3.94,3.96,16000.0
2008-12-12 14:15:00,3.96,3.98,3.93,3.93,30000.0,3.96,3.98,3.93,3.93,30000.0
2008-12-12 14:20:00,3.93,3.94,3.92,3.94,11600.0,3.93,3.94,3.92,3.94,11600.0
2008-12-12 14:25:00,3.94,3.96,3.94,3.94,12000.0,3.94,3.96,3.94,3.94,12000.0
2008-12-12 14:30:00,3.94,3.96,3.92,3.96,10000.0,3.94,3.96,3.92,3.96,10000.0
2008-12-12 14:35:00,3.95,3.98,3.94,3.97,32000.0,3.95,3.98,3.94,3.97,32000.0
2008-12-12 14:40:00,3.97,3.98,3.95,3.96,53600.0,3.97,3.98,3.95,3.96,53600.0
2008-12-12 14:45:00,3.95,3.98,3.95,3.97,23600.0,3.95,3.98,3.95,3.97,23600.0
2008-12-12 14:50:00,3.98,3.98,3.96,3.97,164800.0,3.98,3.98,3.96,3.97,164800.0
2008-12-12 14:55:00,3.96,3.97,3.95,3.95,45600.0,3.96,3.97,3.95,3.95,45600.0
2008-12-12 15:00:00,3.96,3.98,3.95,3.97,46400.0,3.96,3.98,3.95,3.97,46400.0
2008-12-12 15:05:00,3.97,3.97,3.95,3.96,15600.0,3.97,3.97,3.95,3.96,15600.0
2008-12-12 15:10:00,3.95,3.96,3.93,3.93,18400.0,3.95,3.96,3.93,3.93,18400.0
2008-12-12 15:15:00,3.94,3.96,3.94,3.94,19200.0,3.94,3.96,3.94,3.94,19200.0
2008-12-12 15:20:00,3.93,3.97,3.93,3.94,45200.0,3.93,3.97,3.93,3.94,45200.0
2008-12-12 15:25:00,3.94,3.97,3.94,3.97,34800.0,3.94,3.97,3.94,3.97,34800.0
2008-12-12 15:30:00,3.98,3.98,3.96,3.97,35600.0,3.98,3.98,3.96,3.97,35600.0
2008-12-12 15:35:00,3.97,3.98,3.96,3.97,72800.0,3.97,3.98,3.96,3.97,72800.0
2008-12-12 15:40:00,3.97,3.98,3.96,3.96,75600.0,3.97,3.98,3.96,3.96,75600.0
2008-12-12 15:45:00,3.97,3.99,3.97,3.98,32000.0,3.97,3.99,3.97,3.98,32000.0
2008-12-12 15:50:00,3.98,3.99,3.98,3.98,28400.0,3.98,3.99,3.98,3.98,28400.0
2008-12-12 15:55:00,3.98,3.99,3.98,3.98,124800.0,3.98,3.99,3.98,3.98,124800.0
2008-12-15 09:30:00,4.02,4.03,4.0,4.03,18400.0,4.02,4.03,4.0,4.03,18400.0
2008-12-15 09:35:00,4.05,4.05,4.02,4.05,16400.0,4.05,4.05,4.02,4.05,16400.0
2008-12-15 09:40:00,4.05,4.05,4.02,4.04,27600.0,4.05,4.05,4.02,4.04,27600.0
2008-12-15 09:45:00,4.03,4.07,4.03,4.07,12800.0,4.03,4.07,4.03,4.07,12800.0
2008-12-15 09:50:00,4.06,4.06,4.03,4.04,10000.0,4.06,4.06,4.03,4.04,10000.0
2008-12-15 09:55:00,4.03,4.04,4.03,4.03,12000.0,4.03,4.04,4.03,4.03,12000.0
2008-12-15 10:00:00,4.02,4.02,3.97,3.97,8000.0,4.02,4.02,3.97,3.97,8000.0
2008-12-15 10:05:00,3.98,4.01,3.97,3.99,15200.0,3.98,4.01,3.97,3.99,15200.0
2008-12-15 10:10:00,3.98,3.98,3.93,3.96,22800.0,3.98,3.98,3.93,3.96,22800.0
2008-12-15 10:15:00,3.94,3.96,3.94,3.96,4800.0,3.94,3.96,3.94,3.96,4800.0
2008-12-15 10:20:00,3.95,3.97,3.94,3.95,9600.0,3.95,3.97,3.94,3.95,9600.0
2008-12-15 10:25:00,3.95,3.96,3.94,3.96,4800.0,3.95,3.96,3.94,3.96,4800.0
2008-12-15 10:30:00,3.96,3.97,3.95,3.97,7600.0,3.96,3.97,3.95,3.97,7600.0
2008-12-15 10:35:00,3.96,3.96,3.93,3.95,15600.0,3.96,3.96,3.93,3.95,15600.0
2008-12-15 10:40:00,3.95,3.95,3.94,3.94,4400.0,3.95,3.95,3.94,3.94,4400.0
2008-12-15 10:45:00,3.94,3.94,3.9,3.9,9200.0,3.94,3.94,3.9,3.9,9200.0
2008-12-15 10:50:00,3.89,3.9,3.89,3.9,8400.0,3.89,3.9,3.89,3.9,8400.0
2008-12-15 10:55:00,3.9,3.92,3.89,3.9,6000.0,3.9,3.92,3.89,3.9,6000.0
2008-12-15 11:00:00,3.9,3.9,3.87,3.88,10400.0,3.9,3.9,3.87,3.88,10400.0
2008-12-15 11:05:00,3.9,3.94,3.9,3.92,16400.0,3.9,3.94,3.9,3.92,16400.0
2008-12-15 11:10:00,3.91,3.95,3.91,3.93,36000.0,3.91,3.95,3.91,3.93,36000.0
2008-12-15 11:15:00,3.94,3.94,3.92,3.93,49600.0,3.94,3.94,3.92,3.93,49600.0
2008-12-15 11:20:00,3.93,3.94,3.93,3.93,5600.0,3.93,3.94,3.93,3.93,5600.0
2008-12-15 11:25:00,3.94,3.94,3.93,3.94,6400.0,3.94,3.94,3.93,3.94,6400.0
2008-12-15 11:30:00,3.94,3.94,3.93,3.93,14400.0,3.94,3.94,3.93,3.93,14400.0
2008-12-15 11:35:00,3.93,3.93,3.92,3.92,800.0,3.93,3.93,3.92,3.92,800.0
2008-12-15 11:40:00,3.92,3.94,3.92,3.94,16000.0,3.92,3.94,3.92,3.94,16000.0
2008-12-15 11:45:00,3.94,3.94,3.94,3.94,4400.0,3.94,3.94,3.94,3.94,4400.0
2008-12-15 11:50:00,3.94,3.96,3.94,3.96,26800.0,3.94,3.96,3.94,3.96,26800.0
2008-12-15 11:55:00,3.96,3.97,3.95,3.95,5600.0,3.96,3.97,3.95,3.95,5600.0
2008-12-15 12:00:00,3.96,3.96,3.95,3.95,2800.0,3.96,3.96,3.95,3.95,2800.0
2008-12-15 12:05:00,3.95,3.97,3.94,3.97,23200.0,3.95,3.97,3.94,3.97,23200.0
2008-12-15 12:10:00,3.97,3.98,3.97,3.97,8800.0,3.97,3.98,3.97,3.97,8800.0
2008-12-15 12:15:00,3.97,3.98,3.96,3.98,12000.0,3.97,3.98,3.96,3.98,12000.0
2008-12-15 12:20:00,3.98,3.99,3.98,3.98,6800.0,3.98,3.99,3.98,3.98,6800.0
2008-12-15 12:25:00,3.98,3.98,3.98,3.98,9600.0,3.98,3.98,3.98,3.98,9600.0
2008-12-15 12:30:00,3.98,3.98,3.97,3.98,5200.0,3.98,3.98,3.97,3.98,5200.0
2008-12-15 12:35:00,3.98,3.98,3.98,3.98,7200.0,3.98,3.98,3.98,3.98,7200.0
2008-12-15 12:40:00,3.98,3.98,3.97,3.97,8400.0,3.98,3.98,3.97,3.97,8400.0
2008-12-15 12:45:00,3.98,3.98,3.97,3.97,34000.0,3.98,3.98,3.97,3.97,34000.0
2008-12-15 12:50:00,3.97,3.98,3.97,3.97,13600.0,3.97,3.98,3.97,3.97,13600.0
2008-12-15 12:55:00,3.97,3.98,3.96,3.98,25200.0,3.97,3.98,3.96,3.98,25200.0
2008-12-15 13:00:00,3.98,3.98,3.96,3.97,23600.0,3.98,3.98,3.96,3.97,23600.0
2008-12-15 13:05:00,3.96,3.97,3.95,3.95,8000.0,3.96,3.97,3.95,3.95,8000.0
2008-12-15 13:10:00,3.95,3.96,3.95,3.96,4400.0,3.95,3.96,3.95,3.96,4400.0
2008-12-15 13:15:00,3.95,3.96,3.94,3.95,8800.0,3.95,3.96,3.94,3.95,8800.0
2008-12-15 13:20:00,3.95,3.96,3.94,3.96,5200.0,3.95,3.96,3.94,3.96,5200.0
2008-12-15 13:25:00,3.96,3.98,3.96,3.97,21200.0,3.96,3.98,3.96,3.97,21200.0
2008-12-15 13:30:00,3.97,3.98,3.97,3.98,5600.0,3.97,3.98,3.97,3.98,5600.0
2008-12-15 13:35:00,3.98,3.98,3.95,3.96,7200.0,3.98,3.98,3.95,3.96,7200.0
2008-12-15 13:40:00,3.96,3.98,3.96,3.97,11200.0,3.96,3.98,3.96,3.97,11200.0
2008-12-15 13:45:00,3.97,3.97,3.97,3.97,2000.0,3.97,3.97,3.97,3.97,2000.0
2008-12-15 13:50:00,3.97,3.98,3.95,3.97,11600.0,3.97,3.98,3.95,3.97,11600.0
2008-12-15 13:55:00,3.98,3.98,3.95,3.97,8400.0,3.98,3.98,3.95,3.97,8400.0
2008-12-15 14:00:00,3.97,3.98,3.97,3.97,14000.0,3.97,3.98,3.97,3.97,14000.0
2008-12-15 14:05:00,3.97,3.98,3.97,3.98,6400.0,3.97,3.98,3.97,3.98,6400.0
2008-12-15 14:10:00,3.98,3.98,3.96,3.96,13600.0,3.98,3.98,3.96,3.96,13600.0
2008-12-15 14:15:00,3.96,3.96,3.95,3.96,32000.0,3.96,3.96,3.95,3.96,32000.0
2008-12-15 14:20:00,3.96,3.97,3.96,3.97,11200.0,3.96,3.97,3.96,3.97,11200.0
2008-12-15 14:25:00,3.96,3.97,3.95,3.95,16000.0,3.96,3.97,3.95,3.95,16000.0
2008-12-15 14:30:00,3.95,3.96,3.94,3.96,26000.0,3.95,3.96,3.94,3.96,26000.0
2008-12-15 14:35:00,3.96,3.96,3.96,3.96,26000.0,3.96,3.96,3.96,3.96,26000.0
2008-12-15 14:40:00,3.96,3.97,3.92,3.94,32800.0,3.96,3.97,3.92,3.94,32800.0
2008-12-15 14:45:00,3.94,3.96,3.94,3.96,17200.0,3.94,3.96,3.94,3.96,17200.0
2008-12-15 14:50:00,3.96,3.96,3.94,3.95,6400.0,3.96,3.96,3.94,3.95,6400.0
2008-12-15 14:55:00,3.94,3.94,3.92,3.92,11200.0,3.94,3.94,3.92,3.92,11200.0
2008-12-15 15:00:00,3.92,3.94,3.91,3.93,12000.0,3.92,3.94,3.91,3.93,12000.0
2008-12-15 15:05:00,3.94,3.94,3.93,3.94,8400.0,3.94,3.94,3.93,3.94,8400.0
2008-12-15 15:10:00,3.94,3.94,3.9,3.91,13200.0,3.94,3.94,3.9,3.91,13200.0
2008-12-15 15:15:00,3.91,3.91,3.88,3.88,16800.0,3.91,3.91,3.88,3.88,16800.0
2008-12-15 15:20:00,3.88,3.9,3.88,3.89,24800.0,3.88,3.9,3.88,3.89,24800.0
2008-12-15 15:25:00,3.89,3.9,3.89,3.9,14800.0,3.89,3.9,3.89,3.9,14800.0
2008-12-15 15:30:00,3.9,3.9,3.89,3.9,32000.0,3.9,3.9,3.89,3.9,32000.0
2008-12-15 15:35:00,3.9,3.93,3.9,3.91,80800.0,3.9,3.93,3.9,3.91,80800.0
2008-12-15 15:40:00,3.92,3.96,3.91,3.94,34000.0,3.92,3.96,3.91,3.94,34000.0
2008-12-15 15:45:00,3.94,3.95,3.93,3.94,54800.0,3.94,3.95,3.93,3.94,54800.0
2008-12-15 15:50:00,3.94,3.95,3.91,3.93,73200.0,3.94,3.95,3.91,3.93,73200.0
2008-12-15 15:55:00,3.93,3.96,3.93,3.94,54000.0,3.93,3.96,3.93,3.94,54000.0
2008-12-16 09:30:00,4.0,4.03,3.99,4.01,40400.0,4.0,4.03,3.99,4.01,40400.0
2008-12-16 09:35:00,4.01,4.04,4.0,4.04,67200.0,4.01,4.04,4.0,4.04,67200.0
2008-12-16 09:40:00,4.03,4.03,3.95,3.97,46800.0,4.03,4.03,3.95,3.97,46800.0
2008-12-16 09:45:00,3.97,3.98,3.92,3.94,43600.0,3.97,3.98,3.92,3.94,43600.0
2008-12-16 09:50:00,3.94,3.98,3.94,3.98,21200.0,3.94,3.98,3.94,3.98,21200.0
2008-12-16 09:55:00,3.99,4.02,3.99,4.0,27600.0,3.99,4.02,3.99,4.0,27600.0
2008-12-16 10:00:00,4.01,4.01,3.98,4.0,24800.0,4.01,4.01,3.98,4.0,24800.0
2008-12-16 10:05:00,3.99,4.01,3.97,3.98,31200.0,3.99,4.01,3.97,3.98,31200.0
2008-12-16 10:10:00,3.98,4.0,3.97,4.0,30800.0,3.98,4.0,3.97,4.0,30800.0
2008-12-16 10:15:00,4.0,4.01,3.98,3.98,27200.0,4.0,4.01,3.98,3.98,27200.0
2008-12-16 10:20:00,3.98,4.0,3.97,3.98,37600.0,3.98,4.0,3.97,3.98,37600.0
2008-12-16 10:25:00,3.97,3.98,3.96,3.97,36000.0,3.97,3.98,3.96,3.97,36000.0
2008-12-16 10:30:00,3.97,3.99,3.97,3.99,12800.0,3.97,3.99,3.97,3.99,12800.0
2008-12-16 10:35:00,3.98,4.01,3.98,4.0,47200.0,3.98,4.01,3.98,4.0,47200.0
2008-12-16 10:40:00,4.0,4.01,3.99,4.0,26800.0,4.0,4.01,3.99,4.0,26800.0
2008-12-16 10:45:00,4.0,4.0,3.98,3.99,27200.0,4.0,4.0,3.98,3.99,27200.0
2008-12-16 10:50:00,4.0,4.0,3.99,4.0,13600.0,4.0,4.0,3.99,4.0,13600.0
2008-12-16 10:55:00,4.0,4.0,3.99,3.99,23600.0,4.0,4.0,3.99,3.99,23600.0
2008-12-16 11:00:00,3.99,4.0,3.98,3.99,52400.0,3.99,4.0,3.98,3.99,52400.0
2008-12-16 11:05:00,3.99,3.99,3.98,3.98,8800.0,3.99,3.99,3.98,3.98,8800.0
2008-12-16 11:10:00,3.98,3.99,3.98,3.99,10400.0,3.98,3.99,3.98,3.99,10400.0
2008-12-16 11:15:00,3.98,3.98,3.98,3.98,5200.0,3.98,3.98,3.98,3.98,5200.0
2008-12-16 11:20:00,3.98,3.99,3.98,3.99,11200.0,3.98,3.99,3.98,3.99,11200.0
2008-12-16 11:25:00,3.98,3.99,3.98,3.98,6800.0,3.98,3.99,3.98,3.98,6800.0
2008-12-16 11:30:00,3.99,3.99,3.98,3.99,24800.0,3.99,3.99,3.98,3.99,24800.0
2008-12-16 11:35:00,3.98,3.99,3.98,3.98,7200.0,3.98,3.99,3.98,3.98,7200.0
2008-12-16 11:40:00,3.98,3.99,3.98,3.98,62400.0,3.98,3.99,3.98,3.98,62400.0
2008-12-16 11:45:00,3.98,3.99,3.95,3.95,58000.0,3.98,3.99,3.95,3.95,58000.0
2008-12-16 11:50:00,3.96,3.96,3.94,3.94,8000.0,3.96,3.96,3.94,3.94,8000.0
2008-12-16 11:55:00,3.95,3.98,3.95,3.98,6800.0,3.95,3.98,3.95,3.98,6800.0
2008-12-16 12:00:00,3.98,3.98,3.96,3.97,13600.0,3.98,3.98,3.96,3.97,13600.0
2008-12-16 12:05:00,3.97,3.98,3.96,3.97,8400.0,3.97,3.98,3.96,3.97,8400.0
2008-12-16 12:10:00,3.97,3.98,3.96,3.96,6400.0,3.97,3.98,3.96,3.96,6400.0
2008-12-16 12:15:00,3.97,3.98,3.97,3.98,8400.0,3.97,3.98,3.97,3.98,8400.0
2008-12-16 12:20:00,3.98,3.98,3.97,3.97,5600.0,3.98,3.98,3.97,3.97,5600.0
2008-12-16 12:25:00,3.98,3.98,3.97,3.98,5200.0,3.98,3.98,3.97,3.98,5200.0
2008-12-16 12:30:00,3.98,3.98,3.96,3.96,10400.0,3.98,3.98,3.96,3.96,10400.0
2008-12-16 12:35:00,3.96,3.97,3.95,3.95,8400.0,3.96,3.97,3.95,3.95,8400.0
2008-12-16 12:40:00,3.95,3.96,3.95,3.96,7200.0,3.95,3.96,3.95,3.96,7200.0
2008-12-16 12:45:00,3.95,3.97,3.95,3.96,10000.0,3.95,3.97,3.95,3.96,10000.0
2008-12-16 12:50:00,3.97,3.97,3.94,3.94,6800.0,3.97,3.97,3.94,3.94,6800.0
2008-12-16 12:55:00,3.95,3.95,3.94,3.95,6800.0,3.95,3.95,3.94,3.95,6800.0
2008-12-16 13:00:00,3.94,3.95,3.93,3.94,6400.0,3.94,3.95,3.93,3.94,6400.0
2008-12-16 13:05:00,3.95,3.95,3.94,3.94,6400.0,3.95,3.95,3.94,3.94,6400.0
2008-12-16 13:10:00,3.94,3.95,3.94,3.94,11600.0,3.94,3.95,3.94,3.94,11600.0
2008-12-16 13:15:00,3.94,3.95,3.94,3.94,10000.0,3.94,3.95,3.94,3.94,10000.0
2008-12-16 13:20:00,3.95,3.96,3.94,3.95,4000.0,3.95,3.96,3.94,3.95,4000.0
2008-12-16 13:25:00,3.96,3.96,3.94,3.94,8800.0,3.96,3.96,3.94,3.94,8800.0
2008-12-16 13:30:00,3.94,3.95,3.92,3.92,18000.0,3.94,3.95,3.92,3.92,18000.0
2008-12-16 13:35:00,3.92,3.95,3.92,3.93,18800.0,3.92,3.95,3.92,3.93,18800.0
2008-12-16 13:40:00,3.93,3.94,3.92,3.94,18800.0,3.93,3.94,3.92,3.94,18800.0
2008-12-16 13:45:00,3.94,3.94,3.89,3.91,47600.0,3.94,3.94,3.89,3.91,47600.0
2008-12-16 13:50:00,3.91,3.91,3.88,3.89,33600.0,3.91,3.91,3.88,3.89,33600.0
2008-12-16 13:55:00,3.9,3.91,3.89,3.91,6000.0,3.9,3.91,3.89,3.91,6000.0
2008-12-16 14:00:00,3.9,3.91,3.89,3.9,19200.0,3.9,3.91,3.89,3.9,19200.0
2008-12-16 14:05:00,3.9,3.9,3.87,3.88,16400.0,3.9,3.9,3.87,3.88,16400.0
2008-12-16 14:10:00,3.89,3.92,3.89,3.9,9200.0,3.89,3.92,3.89,3.9,9200.0
2008-12-16 14:15:00,3.89,3.93,3.89,3.93,9200.0,3.89,3.93,3.89,3.93,9200.0
2008-12-16 14:20:00,3.93,3.94,3.9,3.91,38000.0,3.93,3.94,3.9,3.91,38000.0
2008-12-16 14:25:00,3.91,3.93,3.88,3.9,21200.0,3.91,3.93,3.88,3.9,21200.0
2008-12-16 14:30:00,3.92,3.98,3.92,3.96,36000.0,3.92,3.98,3.92,3.96,36000.0
2008-12-16 14:35:00,3.96,3.98,3.96,3.97,18400.0,3.96,3.98,3.96,3.97,18400.0
2008-12-16 14:40:00,3.96,3.97,3.91,3.91,13200.0,3.96,3.97,3.91,3.91,13200.0
2008-12-16 14:45:00,3.92,3.92,3.9,3.9,31200.0,3.92,3.92,3.9,3.9,31200.0
2008-12-16 14:50:00,3.91,3.93,3.9,3.93,32800.0,3.91,3.93,3.9,3.93,32800.0
2008-12-16 14:55:00,3.94,3.95,3.92,3.95,14400.0,3.94,3.95,3.92,3.95,14400.0
2008-12-16 15:00:00,3.96,3.97,3.94,3.94,22000.0,3.96,3.97,3.94,3.94,22000.0
2008-12-16 15:05:00,3.95,3.98,3.95,3.98,52800.0,3.95,3.98,3.95,3.98,52800.0
2008-12-16 15:10:00,3.97,3.99,3.97,3.99,62000.0,3.97,3.99,3.97,3.99,62000.0
2008-12-16 15:15:00,3.98,4.0,3.97,4.0,63200.0,3.98,4.0,3.97,4.0,63200.0
2008-12-16 15:20:00,4.0,4.01,3.97,3.97,105200.0,4.0,4.01,3.97,3.97,105200.0
2008-12-16 15:25:00,3.97,3.99,3.97,3.98,28800.0,3.97,3.99,3.97,3.98,28800.0
2008-12-16 15:30:00,3.98,4.0,3.97,4.0,58000.0,3.98,4.0,3.97,4.0,58000.0
2008-12-16 15:35:00,3.99,3.99,3.96,3.98,30800.0,3.99,3.99,3.96,3.98,30800.0
2008-12-16 15:40:00,3.98,4.0,3.98,3.99,14400.0,3.98,4.0,3.98,3.99,14400.0
2008-12-16 15:45:00,3.98,4.0,3.97,3.98,39600.0,3.98,4.0,3.97,3.98,39600.0
2008-12-16 15:50:00,3.97,4.01,3.97,4.01,12800.0,3.97,4.01,3.97,4.01,12800.0
2008-12-16 15:55:00,4.01,4.04,4.0,4.02,83200.0,4.01,4.04,4.0,4.02,83200.0
2008-12-17 09:30:00,4.14,4.29,4.12,4.25,110800.0,4.14,4.29,4.12,4.25,110800.0
2008-12-17 09:35:00,4.25,4.26,4.2,4.2,103200.0,4.25,4.26,4.2,4.2,103200.0
2008-12-17 09:40:00,4.2,4.21,4.18,4.18,61200.0,4.2,4.21,4.18,4.18,61200.0
2008-12-17 09:45:00,4.18,4.19,4.16,4.18,38800.0,4.18,4.19,4.16,4.18,38800.0
2008-12-17 09:50:00,4.18,4.24,4.18,4.24,44000.0,4.18,4.24,4.18,4.24,44000.0
2008-12-17 09:55:00,4.23,4.26,4.21,4.26,38400.0,4.23,4.26,4.21,4.26,38400.0
2008-12-17 10:00:00,4.25,4.27,4.21,4.21,48800.0,4.25,4.27,4.21,4.21,48800.0
2008-12-17 10:05:00,4.2,4.2,4.16,4.18,59200.0,4.2,4.2,4.16,4.18,59200.0
2008-12-17 10:10:00,4.18,4.18,4.14,4.15,37200.0,4.18,4.18,4.14,4.15,37200.0
2008-12-17 10:15:00,4.15,4.17,4.15,4.16,27600.0,4.15,4.17,4.15,4.16,27600.0
2008-12-17 10:20:00,4.16,4.17,4.16,4.17,12800.0,4.16,4.17,4.16,4.17,12800.0
2008-12-17 10:25:00,4.17,4.19,4.17,4.19,72400.0,4.17,4.19,4.17,4.19,72400.0
2008-12-17 10:30:00,4.19,4.21,4.19,4.2,22000.0,4.19,4.21,4.19,4.2,22000.0
2008-12-17 10:35:00,4.21,4.21,4.18,4.18,29600.0,4.21,4.21,4.18,4.18,29600.0
2008-12-17 10:40:00,4.19,4.22,4.19,4.22,33600.0,4.19,4.22,4.19,4.22,33600.0
2008-12-17 10:45:00,4.22,4.22,4.18,4.18,26400.0,4.22,4.22,4.18,4.18,26400.0
2008-12-17 10:50:00,4.17,4.18,4.17,4.18,13200.0,4.17,4.18,4.17,4.18,13200.0
2008-12-17 10:55:00,4.18,4.18,4.18,4.18,9200.0,4.18,4.18,4.18,4.18,9200.0
2008-12-17 11:00:00,4.18,4.19,4.16,4.17,16000.0,4.18,4.19,4.16,4.17,16000.0
2008-12-17 11:05:00,4.17,4.18,4.16,4.17,14800.0,4.17,4.18,4.16,4.17,14800.0
2008-12-17 11:10:00,4.17,4.18,4.17,4.18,21200.0,4.17,4.18,4.17,4.18,21200.0
2008-12-17 11:15:00,4.18,4.2,4.18,4.19,29200.0,4.18,4.2,4.18,4.19,29200.0
2008-12-17 11:20:00,4.19,4.2,4.19,4.2,8800.0,4.19,4.2,4.19,4.2,8800.0
2008-12-17 11:25:00,4.2,4.2,4.2,4.2,7600.0,4.2,4.2,4.2,4.2,7600.0
2008-12-17 11:30:00,4.2,4.21,4.19,4.19,20800.0,4.2,4.21,4.19,4.19,20800.0
2008-12-17 11:35:00,4.19,4.22,4.19,4.22,27600.0,4.19,4.22,4.19,4.22,27600.0
2008-12-17 11:40:00,4.22,4.23,4.22,4.23,9600.0,4.22,4.23,4.22,4.23,9600.0
2008-12-17 11:45:00,4.23,4.23,4.23,4.23,8400.0,4.23,4.23,4.23,4.23,8400.0
2008-12-17 11:50:00,4.23,4.23,4.22,4.22,9600.0,4.23,4.23,4.22,4.22,9600.0
2008-12-17 11:55:00,4.22,4.24,4.22,4.24,8400.0,4.22,4.24,4.22,4.24,8400.0
2008-12-17 12:00:00,4.24,4.25,4.24,4.25,10400.0,4.24,4.25,4.24,4.25,10400.0
2008-12-17 12:05:00,4.25,4.28,4.24,4.27,23200.0,4.25,4.28,4.24,4.27,23200.0
2008-12-17 12:10:00,4.28,4.3,4.28,4.28,28800.0,4.28,4.3,4.28,4.28,28800.0
2008-12-17 12:15:00,4.28,4.29,4.28,4.28,10800.0,4.28,4.29,4.28,4.28,10800.0
2008-12-17 12:20:00,4.28,4.29,4.28,4.28,7600.0,4.28,4.29,4.28,4.28,7600.0
2008-12-17 12:25:00,4.29,4.29,4.28,4.28,17200.0,4.29,4.29,4.28,4.28,17200.0
2008-12-17 12:30:00,4.28,4.3,4.28,4.29,11200.0,4.28,4.3,4.28,4.29,11200.0
2008-12-17 12:35:00,4.29,4.3,4.28,4.29,27600.0,4.29,4.3,4.28,4.29,27600.0
2008-12-17 12:40:00,4.29,4.3,4.28,4.3,24400.0,4.29,4.3,4.28,4.3,24400.0
2008-12-17 12:45:00,4.29,4.3,4.26,4.28,32800.0,4.29,4.3,4.26,4.28,32800.0
2008-12-17 12:50:00,4.27,4.3,4.27,4.3,70800.0,4.27,4.3,4.27,4.3,70800.0
2008-12-17 12:55:00,4.3,4.33,4.3,4.33,42800.0,4.3,4.33,4.3,4.33,42800.0
2008-12-17 13:00:00,4.33,4.34,4.33,4.33,61200.0,4.33,4.34,4.33,4.33,61200.0
2008-12-17 13:05:00,4.33,4.33,4.32,4.33,11600.0,4.33,4.33,4.32,4.33,11600.0
2008-12-17 13:10:00,4.33,4.35,4.33,4.34,23200.0,4.33,4.35,4.33,4.34,23200.0
2008-12-17 13:15:00,4.33,4.35,4.33,4.34,19600.0,4.33,4.35,4.33,4.34,19600.0
2008-12-17 13:20:00,4.34,4.35,4.33,4.34,13200.0,4.34,4.35,4.33,4.34,13200.0
2008-12-17 13:25:00,4.34,4.35,4.31,4.31,43600.0,4.34,4.35,4.31,4.31,43600.0
2008-12-17 13:30:00,4.31,4.33,4.3,4.31,30800.0,4.31,4.33,4.3,4.31,30800.0
2008-12-17 13:35:00,4.3,4.32,4.3,4.32,30400.0,4.3,4.32,4.3,4.32,30400.0
2008-12-17 13:40:00,4.32,4.34,4.32,4.33,29200.0,4.32,4.34,4.32,4.33,29200.0
2008-12-17 13:45:00,4.33,4.35,4.33,4.33,44000.0,4.33,4.35,4.33,4.33,44000.0
2008-12-17 13:50:00,4.33,4.33,4.3,4.33,44400.0,4.33,4.33,4.3,4.33,44400.0
2008-12-17 13:55:00,4.33,4.34,4.33,4.34,16400.0,4.33,4.34,4.33,4.34,16400.0
2008-12-17 14:00:00,4.33,4.33,4.32,4.32,14000.0,4.33,4.33,4.32,4.32,14000.0
2008-12-17 14:05:00,4.32,4.32,4.3,4.31,8800.0,4.32,4.32,4.3,4.31,8800.0
2008-12-17 14:10:00,4.31,4.31,4.28,4.3,21600.0,4.31,4.31,4.28,4.3,21600.0
2008-12-17 14:15:00,4.3,4.31,4.26,4.26,30400.0,4.3,4.31,4.26,4.26,30400.0
2008-12-17 14:20:00,4.26,4.27,4.25,4.26,26000.0,4.26,4.27,4.25,4.26,26000.0
2008-12-17 14:25:00,4.26,4.27,4.23,4.23,15600.0,4.26,4.27,4.23,4.23,15600.0
2008-12-17 14:30:00,4.24,4.25,4.22,4.22,32800.0,4.24,4.25,4.22,4.22,32800.0
2008-12-17 14:35:00,4.22,4.23,4.19,4.22,59200.0,4.22,4.23,4.19,4.22,59200.0
2008-12-17 14:40:00,4.22,4.24,4.21,4.22,25600.0,4.22,4.24,4.21,4.22,25600.0
2008-12-17 14:45:00,4.22,4.25,4.19,4.24,38800.0,4.22,4.25,4.19,4.24,38800.0
2008-12-17 14:50:00,4.25,4.25,4.21,4.22,23600.0,4.25,4.25,4.21,4.22,23600.0
2008-12-17 14:55:00,4.22,4.24,4.21,4.22,23200.0,4.22,4.24,4.21,4.22,23200.0
2008-12-17 15:00:00,4.23,4.25,4.22,4.23,38000.0,4.23,4.25,4.22,4.23,38000.0
2008-12-17 15:05:00,4.23,4.23,4.19,4.2,40000.0,4.23,4.23,4.19,4.2,40000.0
2008-12-17 15:10:00,4.21,4.21,4.18,4.18,16800.0,4.21,4.21,4.18,4.18,16800.0
2008-12-17 15:15:00,4.18,4.23,4.18,4.22,21600.0,4.18,4.23,4.18,4.22,21600.0
2008-12-17 15:20:00,4.22,4.23,4.2,4.2,28400.0,4.22,4.23,4.2,4.2,28400.0
2008-12-17 15:25:00,4.2,4.22,4.2,4.22,26800.0,4.2,4.22,4.2,4.22,26800.0
2008-12-17 15:30:00,4.22,4.22,4.2,4.2,39600.0,4.22,4.22,4.2,4.2,39600.0
2008-12-17 15:35:00,4.19,4.21,4.18,4.18,41200.0,4.19,4.21,4.18,4.18,41200.0
2008-12-17 15:40:00,4.18,4.23,4.18,4.22,28400.0,4.18,4.23,4.18,4.22,28400.0
2008-12-17 15:45:00,4.22,4.26,4.22,4.26,61200.0,4.22,4.26,4.22,4.26,61200.0
2008-12-17 15:50:00,4.25,4.26,4.24,4.24,41600.0,4.25,4.26,4.24,4.24,41600.0
2008-12-17 15:55:00,4.24,4.25,4.23,4.24,63600.0,4.24,4.25,4.23,4.24,63600.0
2008-12-18 09:30:00,4.28,4.29,4.27,4.28,21600.0,4.28,4.29,4.27,4.28,21600.0
2008-12-18 09:35:00,4.28,4.31,4.28,4.28,127200.0,4.28,4.31,4.28,4.28,127200.0
2008-12-18 09:40:00,4.28,4.35,4.28,4.31,29600.0,4.28,4.35,4.28,4.31,29600.0
2008-12-18 09:45:00,4.32,4.32,4.29,4.29,24000.0,4.32,4.32,4.29,4.29,24000.0
2008-12-18 09:50:00,4.29,4.3,4.28,4.3,14400.0,4.29,4.3,4.28,4.3,14400.0
2008-12-18 09:55:00,4.3,4.33,4.3,4.33,19600.0,4.3,4.33,4.3,4.33,19600.0
2008-12-18 10:00:00,4.33,4.39,4.33,4.38,24400.0,4.33,4.39,4.33,4.38,24400.0
2008-12-18 10:05:00,4.39,4.39,4.37,4.39,32000.0,4.39,4.39,4.37,4.39,32000.0
2008-12-18 10:10:00,4.4,4.42,4.39,4.4,11200.0,4.4,4.42,4.39,4.4,11200.0
2008-12-18 10:15:00,4.4,4.42,4.4,4.41,22400.0,4.4,4.42,4.4,4.41,22400.0
2008-12-18 10:20:00,4.41,4.43,4.41,4.42,16400.0,4.41,4.43,4.41,4.42,16400.0
2008-12-18 10:25:00,4.43,4.45,4.42,4.43,26800.0,4.43,4.45,4.42,4.43,26800.0
2008-12-18 10:30:00,4.44,4.46,4.44,4.46,14800.0,4.44,4.46,4.44,4.46,14800.0
2008-12-18 10:35:00,4.47,4.49,4.47,4.49,19600.0,4.47,4.49,4.47,4.49,19600.0
2008-12-18 10:40:00,4.5,4.5,4.48,4.49,26800.0,4.5,4.5,4.48,4.49,26800.0
2008-12-18 10:45:00,4.49,4.49,4.48,4.49,17200.0,4.49,4.49,4.48,4.49,17200.0
2008-12-18 10:50:00,4.49,4.5,4.49,4.49,23200.0,4.49,4.5,4.49,4.49,23200.0
2008-12-18 10:55:00,4.49,4.49,4.47,4.48,28800.0,4.49,4.49,4.47,4.48,28800.0
2008-12-18 11:00:00,4.48,4.5,4.47,4.48,34000.0,4.48,4.5,4.47,4.48,34000.0
2008-12-18 11:05:00,4.48,4.49,4.48,4.48,5200.0,4.48,4.49,4.48,4.48,5200.0
2008-12-18 11:10:00,4.48,4.48,4.43,4.43,35600.0,4.48,4.48,4.43,4.43,35600.0
2008-12-18 11:15:00,4.42,4.45,4.42,4.45,8400.0,4.42,4.45,4.42,4.45,8400.0
2008-12-18 11:20:00,4.44,4.44,4.42,4.42,21600.0,4.44,4.44,4.42,4.42,21600.0
2008-12-18 11:25:00,4.42,4.42,4.41,4.42,10800.0,4.42,4.42,4.41,4.42,10800.0
2008-12-18 11:30:00,4.42,4.44,4.42,4.43,14000.0,4.42,4.44,4.42,4.43,14000.0
2008-12-18 11:35:00,4.43,4.43,4.4,4.42,13600.0,4.43,4.43,4.4,4.42,13600.0
2008-12-18 11:40:00,4.42,4.45,4.42,4.45,22000.0,4.42,4.45,4.42,4.45,22000.0
2008-12-18 11:45:00,4.45,4.46,4.45,4.45,9600.0,4.45,4.46,4.45,4.45,9600.0
2008-12-18 11:50:00,4.45,4.48,4.45,4.47,5600.0,4.45,4.48,4.45,4.47,5600.0
2008-12-18 11:55:00,4.47,4.48,4.47,4.48,16000.0,4.47,4.48,4.47,4.48,16000.0
2008-12-18 12:00:00,4.48,4.48,4.46,4.47,14400.0,4.48,4.48,4.46,4.47,14400.0
2008-12-18 12:05:00,4.47,4.47,4.46,4.46,6000.0,4.47,4.47,4.46,4.46,6000.0
2008-12-18 12:10:00,4.47,4.49,4.47,4.48,16000.0,4.47,4.49,4.47,4.48,16000.0
2008-12-18 12:15:00,4.49,4.49,4.48,4.49,4000.0,4.49,4.49,4.48,4.49,4000.0
2008-12-18 12:20:00,4.49,4.49,4.46,4.46,14000.0,4.49,4.49,4.46,4.46,14000.0
2008-12-18 12:25:00,4.46,4.47,4.46,4.46,13600.0,4.46,4.47,4.46,4.46,13600.0
2008-12-18 12:30:00,4.46,4.47,4.45,4.47,6000.0,4.46,4.47,4.45,4.47,6000.0
2008-12-18 12:35:00,4.46,4.47,4.43,4.43,26800.0,4.46,4.47,4.43,4.43,26800.0
2008-12-18 12:40:00,4.43,4.46,4.43,4.45,17200.0,4.43,4.46,4.43,4.45,17200.0
2008-12-18 12:45:00,4.46,4.46,4.45,4.46,10400.0,4.46,4.46,4.45,4.46,10400.0
2008-12-18 12:50:00,4.46,4.46,4.45,4.45,12400.0,4.46,4.46,4.45,4.45,12400.0
2008-12-18 12:55:00,4.45,4.45,4.45,4.45,5200.0,4.45,4.45,4.45,4.45,5200.0
2008-12-18 13:00:00,4.45,4.46,4.45,4.45,9200.0,4.45,4.46,4.45,4.45,9200.0
2008-12-18 13:05:00,4.45,4.46,4.45,4.46,18400.0,4.45,4.46,4.45,4.46,18400.0
2008-12-18 13:10:00,4.46,4.47,4.46,4.47,6800.0,4.46,4.47,4.46,4.47,6800.0
2008-12-18 13:15:00,4.47,4.48,4.47,4.48,4400.0,4.47,4.48,4.47,4.48,4400.0
2008-12-18 13:20:00,4.48,4.49,4.45,4.45,26800.0,4.48,4.49,4.45,4.45,26800.0
2008-12-18 13:25:00,4.46,4.47,4.46,4.46,8000.0,4.46,4.47,4.46,4.46,8000.0
2008-12-18 13:30:00,4.46,4.47,4.46,4.47,5600.0,4.46,4.47,4.46,4.47,5600.0
2008-12-18 13:35:00,4.47,4.48,4.46,4.47,19200.0,4.47,4.48,4.46,4.47,19200.0
2008-12-18 13:40:00,4.47,4.47,4.47,4.47,6400.0,4.47,4.47,4.47,4.47,6400.0
2008-12-18 13:45:00,4.47,4.47,4.45,4.46,46400.0,4.47,4.47,4.45,4.46,46400.0
2008-12-18 13:50:00,4.46,4.47,4.46,4.47,9600.0,4.46,4.47,4.46,4.47,9600.0
2008-12-18 13:55:00,4.47,4.48,4.47,4.47,11600.0,4.47,4.48,4.47,4.47,11600.0
2008-12-18 14:00:00,4.47,4.47,4.43,4.46,24800.0,4.47,4.47,4.43,4.46,24800.0
2008-12-18 14:05:00,4.45,4.46,4.45,4.46,7200.0,4.45,4.46,4.45,4.46,7200.0
2008-12-18 14:10:00,4.46,4.47,4.46,4.47,17600.0,4.46,4.47,4.46,4.47,17600.0
2008-12-18 14:15:00,4.47,4.47,4.45,4.45,10800.0,4.47,4.47,4.45,4.45,10800.0
2008-12-18 14:20:00,4.45,4.45,4.4,4.4,33600.0,4.45,4.45,4.4,4.4,33600.0
2008-12-18 14:25:00,4.41,4.44,4.41,4.43,20800.0,4.41,4.44,4.41,4.43,20800.0
2008-12-18 14:30:00,4.43,4.43,4.42,4.42,20800.0,4.43,4.43,4.42,4.42,20800.0
2008-12-18 14:35:00,4.41,4.44,4.41,4.43,55200.0,4.41,4.44,4.41,4.43,55200.0
2008-12-18 14:40:00,4.43,4.45,4.43,4.45,30400.0,4.43,4.45,4.43,4.45,30400.0
2008-12-18 14:45:00,4.45,4.48,4.45,4.48,46800.0,4.45,4.48,4.45,4.48,46800.0
2008-12-18 14:50:00,4.47,4.48,4.47,4.47,25600.0,4.47,4.48,4.47,4.47,25600.0
2008-12-18 14:55:00,4.47,4.48,4.45,4.46,15200.0,4.47,4.48,4.45,4.46,15200.0
2008-12-18 15:00:00,4.45,4.45,4.41,4.44,33600.0,4.45,4.45,4.41,4.44,33600.0
2008-12-18 15:05:00,4.43,4.44,4.41,4.42,16000.0,4.43,4.44,4.41,4.42,16000.0
2008-12-18 15:10:00,4.42,4.43,4.41,4.41,84400.0,4.42,4.43,4.41,4.41,84400.0
2008-12-18 15:15:00,4.41,4.42,4.41,4.42,14000.0,4.41,4.42,4.41,4.42,14000.0
2008-12-18 15:20:00,4.42,4.42,4.4,4.4,38000.0,4.42,4.42,4.4,4.4,38000.0
2008-12-18 15:25:00,4.4,4.41,4.39,4.41,40400.0,4.4,4.41,4.39,4.41,40400.0
2008-12-18 15:30:00,4.41,4.42,4.4,4.4,41200.0,4.41,4.42,4.4,4.4,41200.0
2008-12-18 15:35:00,4.4,4.42,4.4,4.41,65600.0,4.4,4.42,4.4,4.41,65600.0
2008-12-18 15:40:00,4.42,4.46,4.41,4.41,109600.0,4.42,4.46,4.41,4.41,109600.0
2008-12-18 15:45:00,4.41,4.43,4.41,4.42,48800.0,4.41,4.43,4.41,4.42,48800.0
2008-12-18 15:50:00,4.42,4.45,4.4,4.43,88800.0,4.42,4.45,4.4,4.43,88800.0
2008-12-18 15:55:00,4.43,4.45,4.42,4.44,83200.0,4.43,4.45,4.42,4.44,83200.0
2008-12-19 09:30:00,4.35,4.5,4.35,4.5,697600.0,4.35,4.5,4.35,4.5,697600.0
2008-12-19 09:35:00,4.48,4.49,4.38,4.39,70400.0,4.48,4.49,4.38,4.39,70400.0
2008-12-19 09:40:00,4.38,4.4,4.38,4.38,66000.0,4.38,4.4,4.38,4.38,66000.0
2008-12-19 09:45:00,4.38,4.55,4.38,4.54,194800.0,4.38,4.55,4.38,4.54,194800.0
2008-12-19 09:50:00,4.54,4.56,4.51,4.51,42800.0,4.54,4.56,4.51,4.51,42800.0
2008-12-19 09:55:00,4.52,4.54,4.49,4.53,50800.0,4.52,4.54,4.49,4.53,50800.0
2008-12-19 10:00:00,4.54,4.56,4.52,4.53,24800.0,4.54,4.56,4.52,4.53,24800.0
2008-12-19 10:05:00,4.53,4.54,4.53,4.54,5600.0,4.53,4.54,4.53,4.54,5600.0
2008-12-19 10:10:00,4.53,4.58,4.53,4.55,22800.0,4.53,4.58,4.53,4.55,22800.0
2008-12-19 10:15:00,4.56,4.6,4.56,4.58,20400.0,4.56,4.6,4.56,4.58,20400.0
2008-12-19 10:20:00,4.59,4.61,4.58,4.61,43200.0,4.59,4.61,4.58,4.61,43200.0
2008-12-19 10:25:00,4.61,4.62,4.6,4.62,48000.0,4.61,4.62,4.6,4.62,48000.0
2008-12-19 10:30:00,4.62,4.67,4.62,4.63,48800.0,4.62,4.67,4.62,4.63,48800.0
2008-12-19 10:35:00,4.63,4.66,4.61,4.66,34000.0,4.63,4.66,4.61,4.66,34000.0
2008-12-19 10:40:00,4.65,4.67,4.64,4.67,16400.0,4.65,4.67,4.64,4.67,16400.0
2008-12-19 10:45:00,4.68,4.68,4.65,4.67,67200.0,4.68,4.68,4.65,4.67,67200.0
2008-12-19 10:50:00,4.68,4.69,4.67,4.68,73600.0,4.68,4.69,4.67,4.68,73600.0
2008-12-19 10:55:00,4.69,4.71,4.67,4.69,231600.0,4.69,4.71,4.67,4.69,231600.0
2008-12-19 11:00:00,4.68,4.7,4.67,4.68,27200.0,4.68,4.7,4.67,4.68,27200.0
2008-12-19 11:05:00,4.67,4.71,4.67,4.67,147200.0,4.67,4.71,4.67,4.67,147200.0
2008-12-19 11:10:00,4.67,4.69,4.66,4.67,201600.0,4.67,4.69,4.66,4.67,201600.0
2008-12-19 11:15:00,4.67,4.69,4.66,4.67,61200.0,4.67,4.69,4.66,4.67,61200.0
2008-12-19 11:20:00,4.67,4.68,4.65,4.67,140800.0,4.67,4.68,4.65,4.67,140800.0
2008-12-19 11:25:00,4.67,4.71,4.66,4.7,24800.0,4.67,4.71,4.66,4.7,24800.0
2008-12-19 11:30:00,4.68,4.69,4.65,4.65,32400.0,4.68,4.69,4.65,4.65,32400.0
2008-12-19 11:35:00,4.66,4.69,4.66,4.68,141200.0,4.66,4.69,4.66,4.68,141200.0
2008-12-19 11:40:00,4.68,4.68,4.66,4.68,58000.0,4.68,4.68,4.66,4.68,58000.0
2008-12-19 11:45:00,4.68,4.68,4.67,4.67,9200.0,4.68,4.68,4.67,4.67,9200.0
2008-12-19 11:50:00,4.67,4.68,4.67,4.67,43200.0,4.67,4.68,4.67,4.67,43200.0
2008-12-19 11:55:00,4.67,4.68,4.67,4.67,32000.0,4.67,4.68,4.67,4.67,32000.0
2008-12-19 12:00:00,4.67,4.68,4.64,4.64,75600.0,4.67,4.68,4.64,4.64,75600.0
2008-12-19 12:05:00,4.65,4.68,4.65,4.68,22000.0,4.65,4.68,4.65,4.68,22000.0
2008-12-19 12:10:00,4.68,4.69,4.66,4.66,37600.0,4.68,4.69,4.66,4.66,37600.0
2008-12-19 12:15:00,4.66,4.66,4.65,4.66,8000.0,4.66,4.66,4.65,4.66,8000.0
2008-12-19 12:20:00,4.66,4.66,4.63,4.64,87200.0,4.66,4.66,4.63,4.64,87200.0
2008-12-19 12:25:00,4.64,4.66,4.64,4.66,82400.0,4.64,4.66,4.64,4.66,82400.0
2008-12-19 12:30:00,4.66,4.69,4.66,4.69,57200.0,4.66,4.69,4.66,4.69,57200.0
2008-12-19 12:35:00,4.68,4.71,4.68,4.71,53200.0,4.68,4.71,4.68,4.71,53200.0
2008-12-19 12:40:00,4.7,4.7,4.68,4.69,78400.0,4.7,4.7,4.68,4.69,78400.0
2008-12-19 12:45:00,4.68,4.71,4.68,4.7,91200.0,4.68,4.71,4.68,4.7,91200.0
2008-12-19 12:50:00,4.7,4.71,4.69,4.69,15200.0,4.7,4.71,4.69,4.69,15200.0
2008-12-19 12:55:00,4.69,4.7,4.68,4.68,12800.0,4.69,4.7,4.68,4.68,12800.0
2008-12-19 13:00:00,4.68,4.7,4.68,4.69,32400.0,4.68,4.7,4.68,4.69,32400.0
2008-12-19 13:05:00,4.69,4.7,4.68,4.69,5200.0,4.69,4.7,4.68,4.69,5200.0
2008-12-19 13:10:00,4.7,4.7,4.69,4.69,4800.0,4.7,4.7,4.69,4.69,4800.0
2008-12-19 13:15:00,4.69,4.7,4.68,4.68,34000.0,4.69,4.7,4.68,4.68,34000.0
2008-12-19 13:20:00,4.68,4.68,4.68,4.68,9600.0,4.68,4.68,4.68,4.68,9600.0
2008-12-19 13:25:00,4.68,4.69,4.67,4.68,23200.0,4.68,4.69,4.67,4.68,23200.0
2008-12-19 13:30:00,4.69,4.69,4.68,4.69,41600.0,4.69,4.69,4.68,4.69,41600.0
2008-12-19 13:35:00,4.68,4.69,4.68,4.68,15200.0,4.68,4.69,4.68,4.68,15200.0
2008-12-19 13:40:00,4.68,4.69,4.68,4.68,38400.0,4.68,4.69,4.68,4.68,38400.0
2008-12-19 13:45:00,4.68,4.69,4.68,4.68,17200.0,4.68,4.69,4.68,4.68,17200.0
2008-12-19 13:50:00,4.68,4.69,4.68,4.68,27200.0,4.68,4.69,4.68,4.68,27200.0
2008-12-19 13:55:00,4.68,4.69,4.68,4.69,10400.0,4.68,4.69,4.68,4.69,10400.0
2008-12-19 14:00:00,4.69,4.69,4.68,4.69,35200.0,4.69,4.69,4.68,4.69,35200.0
2008-12-19 14:05:00,4.69,4.7,4.68,4.69,40000.0,4.69,4.7,4.68,4.69,40000.0
2008-12-19 14:10:00,4.69,4.7,4.68,4.69,95600.0,4.69,4.7,4.68,4.69,95600.0
2008-12-19 14:15:00,4.69,4.7,4.69,4.7,170800.0,4.69,4.7,4.69,4.7,170800.0
2008-12-19 14:20:00,4.7,4.7,4.67,4.69,38000.0,4.7,4.7,4.67,4.69,38000.0
2008-12-19 14:25:00,4.69,4.7,4.69,4.69,19200.0,4.69,4.7,4.69,4.69,19200.0
2008-12-19 14:30:00,4.7,4.7,4.69,4.7,16000.0,4.7,4.7,4.69,4.7,16000.0
2008-12-19 14:35:00,4.7,4.72,4.7,4.71,23200.0,4.7,4.72,4.7,4.71,23200.0
2008-12-19 14:40:00,4.72,4.75,4.72,4.75,42400.0,4.72,4.75,4.72,4.75,42400.0
2008-12-19 14:45:00,4.74,4.78,4.74,4.78,74800.0,4.74,4.78,4.74,4.78,74800.0
2008-12-19 14:50:00,4.78,4.81,4.76,4.76,46800.0,4.78,4.81,4.76,4.76,46800.0
2008-12-19 14:55:00,4.76,4.81,4.76,4.81,41200.0,4.76,4.81,4.76,4.81,41200.0
2008-12-19 15:00:00,4.81,4.81,4.77,4.78,30400.0,4.81,4.81,4.77,4.78,30400.0
2008-12-19 15:05:00,4.78,4.78,4.75,4.76,26400.0,4.78,4.78,4.75,4.76,26400.0
2008-12-19 15:10:00,4.76,4.76,4.7,4.72,61600.0,4.76,4.76,4.7,4.72,61600.0
2008-12-19 15:15:00,4.72,4.72,4.69,4.71,27200.0,4.72,4.72,4.69,4.71,27200.0
2008-12-19 15:20:00,4.71,4.72,4.69,4.71,34400.0,4.71,4.72,4.69,4.71,34400.0
2008-12-19 15:25:00,4.72,4.74,4.71,4.73,36800.0,4.72,4.74,4.71,4.73,36800.0
2008-12-19 15:30:00,4.74,4.75,4.72,4.73,46400.0,4.74,4.75,4.72,4.73,46400.0
2008-12-19 15:35:00,4.73,4.75,4.72,4.73,83200.0,4.73,4.75,4.72,4.73,83200.0
2008-12-19 15:40:00,4.73,4.76,4.72,4.74,79200.0,4.73,4.76,4.72,4.74,79200.0
2008-12-19 15:45:00,4.74,4.75,4.72,4.75,63600.0,4.74,4.75,4.72,4.75,63600.0
2008-12-19 15:50:00,4.75,4.79,4.75,4.78,90400.0,4.75,4.79,4.75,4.78,90400.0
2008-12-19 15:55:00,4.78,4.81,4.78,4.8,128800.0,4.78,4.81,4.78,4.8,128800.0
2008-12-22 09:30:00,4.81,4.81,4.77,4.77,28800.0,4.81,4.81,4.77,4.77,28800.0
2008-12-22 09:35:00,4.77,4.77,4.7,4.7,16000.0,4.77,4.77,4.7,4.7,16000.0
2008-12-22 09:40:00,4.7,4.7,4.65,4.66,19200.0,4.7,4.7,4.65,4.66,19200.0
2008-12-22 09:45:00,4.65,4.65,4.61,4.65,45200.0,4.65,4.65,4.61,4.65,45200.0
2008-12-22 09:50:00,4.65,4.66,4.64,4.65,62400.0,4.65,4.66,4.64,4.65,62400.0
2008-12-22 09:55:00,4.65,4.65,4.62,4.64,17600.0,4.65,4.65,4.62,4.64,17600.0
2008-12-22 10:00:00,4.63,4.64,4.62,4.64,8400.0,4.63,4.64,4.62,4.64,8400.0
2008-12-22 10:05:00,4.63,4.64,4.63,4.64,20400.0,4.63,4.64,4.63,4.64,20400.0
2008-12-22 10:10:00,4.64,4.64,4.63,4.64,12800.0,4.64,4.64,4.63,4.64,12800.0
2008-12-22 10:15:00,4.64,4.64,4.63,4.64,9600.0,4.64,4.64,4.63,4.64,9600.0
2008-12-22 10:20:00,4.64,4.65,4.62,4.63,22000.0,4.64,4.65,4.62,4.63,22000.0
2008-12-22 10:25:00,4.63,4.63,4.62,4.63,14000.0,4.63,4.63,4.62,4.63,14000.0
2008-12-22 10:30:00,4.63,4.67,4.63,4.67,22000.0,4.63,4.67,4.63,4.67,22000.0
2008-12-22 10:35:00,4.66,4.69,4.65,4.66,32800.0,4.66,4.69,4.65,4.66,32800.0
2008-12-22 10:40:00,4.65,4.65,4.63,4.64,14800.0,4.65,4.65,4.63,4.64,14800.0
2008-12-22 10:45:00,4.64,4.64,4.62,4.63,39600.0,4.64,4.64,4.62,4.63,39600.0
2008-12-22 10:50:00,4.63,4.63,4.62,4.62,14400.0,4.63,4.63,4.62,4.62,14400.0
2008-12-22 10:55:00,4.62,4.64,4.62,4.63,20800.0,4.62,4.64,4.62,4.63,20800.0
2008-12-22 11:00:00,4.63,4.64,4.62,4.63,20400.0,4.63,4.64,4.62,4.63,20400.0
2008-12-22 11:05:00,4.63,4.63,4.62,4.63,6800.0,4.63,4.63,4.62,4.63,6800.0
2008-12-22 11:10:00,4.63,4.63,4.62,4.63,9600.0,4.63,4.63,4.62,4.63,9600.0
2008-12-22 11:15:00,4.62,4.63,4.61,4.62,11600.0,4.62,4.63,4.61,4.62,11600.0
2008-12-22 11:20:00,4.61,4.62,4.6,4.6,22400.0,4.61,4.62,4.6,4.6,22400.0
2008-12-22 11:25:00,4.61,4.61,4.59,4.59,19200.0,4.61,4.61,4.59,4.59,19200.0
2008-12-22 11:30:00,4.59,4.62,4.59,4.61,31200.0,4.59,4.62,4.59,4.61,31200.0
2008-12-22 11:35:00,4.61,4.62,4.6,4.61,28000.0,4.61,4.62,4.6,4.61,28000.0
2008-12-22 11:40:00,4.61,4.61,4.59,4.59,12000.0,4.61,4.61,4.59,4.59,12000.0
2008-12-22 11:45:00,4.58,4.58,4.57,4.58,13600.0,4.58,4.58,4.57,4.58,13600.0
2008-12-22 11:50:00,4.58,4.58,4.57,4.58,14400.0,4.58,4.58,4.57,4.58,14400.0
2008-12-22 11:55:00,4.58,4.58,4.57,4.58,18000.0,4.58,4.58,4.57,4.58,18000.0
2008-12-22 12:00:00,4.58,4.58,4.57,4.58,14400.0,4.58,4.58,4.57,4.58,14400.0
2008-12-22 12:05:00,4.58,4.58,4.58,4.58,16800.0,4.58,4.58,4.58,4.58,16800.0
2008-12-22 12:10:00,4.58,4.59,4.57,4.59,10400.0,4.58,4.59,4.57,4.59,10400.0
2008-12-22 12:15:00,4.59,4.59,4.59,4.59,800.0,4.59,4.59,4.59,4.59,800.0
2008-12-22 12:20:00,4.59,4.59,4.56,4.57,18800.0,4.59,4.59,4.56,4.57,18800.0
2008-12-22 12:25:00,4.56,4.56,4.55,4.56,11600.0,4.56,4.56,4.55,4.56,11600.0
2008-12-22 12:30:00,4.56,4.59,4.56,4.59,10800.0,4.56,4.59,4.56,4.59,10800.0
2008-12-22 12:35:00,4.59,4.59,4.57,4.57,16000.0,4.59,4.59,4.57,4.57,16000.0
2008-12-22 12:40:00,4.57,4.58,4.57,4.58,6800.0,4.57,4.58,4.57,4.58,6800.0
2008-12-22 12:45:00,4.58,4.59,4.58,4.59,9600.0,4.58,4.59,4.58,4.59,9600.0
2008-12-22 12:50:00,4.59,4.6,4.59,4.6,10400.0,4.59,4.6,4.59,4.6,10400.0
2008-12-22 12:55:00,4.6,4.61,4.59,4.59,10400.0,4.6,4.61,4.59,4.59,10400.0
2008-12-22 13:00:00,4.59,4.61,4.59,4.61,6800.0,4.59,4.61,4.59,4.61,6800.0
2008-12-22 13:05:00,4.61,4.61,4.59,4.59,10800.0,4.61,4.61,4.59,4.59,10800.0
2008-12-22 13:10:00,4.59,4.59,4.58,4.58,11600.0,4.59,4.59,4.58,4.58,11600.0
2008-12-22 13:15:00,4.58,4.59,4.58,4.59,4800.0,4.58,4.59,4.58,4.59,4800.0
2008-12-22 13:20:00,4.58,4.59,4.58,4.59,7600.0,4.58,4.59,4.58,4.59,7600.0
2008-12-22 13:25:00,4.59,4.59,4.59,4.59,14400.0,4.59,4.59,4.59,4.59,14400.0
2008-12-22 13:30:00,4.6,4.6,4.59,4.6,8000.0,4.6,4.6,4.59,4.6,8000.0
2008-12-22 13:35:00,4.6,4.6,4.59,4.6,4400.0,4.6,4.6,4.59,4.6,4400.0
2008-12-22 13:40:00,4.6,4.6,4.59,4.6,15600.0,4.6,4.6,4.59,4.6,15600.0
2008-12-22 13:45:00,4.6,4.6,4.59,4.6,63600.0,4.6,4.6,4.59,4.6,63600.0
2008-12-22 13:50:00,4.59,4.64,4.59,4.63,72000.0,4.59,4.64,4.59,4.63,72000.0
2008-12-22 13:55:00,4.63,4.64,4.63,4.64,44000.0,4.63,4.64,4.63,4.64,44000.0
2008-12-22 14:00:00,4.64,4.66,4.64,4.65,24000.0,4.64,4.66,4.64,4.65,24000.0
2008-12-22 14:05:00,4.65,4.68,4.64,4.64,27600.0,4.65,4.68,4.64,4.64,27600.0
2008-12-22 14:10:00,4.63,4.63,4.61,4.61,16400.0,4.63,4.63,4.61,4.61,16400.0
2008-12-22 14:15:00,4.61,4.63,4.61,4.63,16400.0,4.61,4.63,4.61,4.63,16400.0
2008-12-22 14:20:00,4.62,4.63,4.61,4.61,13200.0,4.62,4.63,4.61,4.61,13200.0
2008-12-22 14:25:00,4.61,4.62,4.61,4.62,14000.0,4.61,4.62,4.61,4.62,14000.0
2008-12-22 14:30:00,4.62,4.62,4.61,4.61,12400.0,4.62,4.62,4.61,4.61,12400.0
2008-12-22 14:35:00,4.61,4.65,4.61,4.64,19600.0,4.61,4.65,4.61,4.64,19600.0
2008-12-22 14:40:00,4.64,4.7,4.64,4.7,79600.0,4.64,4.7,4.64,4.7,79600.0
2008-12-22 14:45:00,4.69,4.7,4.66,4.69,187600.0,4.69,4.7,4.66,4.69,187600.0
2008-12-22 14:50:00,4.69,4.72,4.67,4.72,87200.0,4.69,4.72,4.67,4.72,87200.0
2008-12-22 14:55:00,4.72,4.73,4.66,4.66,131600.0,4.72,4.73,4.66,4.66,131600.0
2008-12-22 15:00:00,4.67,4.7,4.63,4.7,138800.0,4.67,4.7,4.63,4.7,138800.0
2008-12-22 15:05:00,4.69,4.69,4.64,4.66,28000.0,4.69,4.69,4.64,4.66,28000.0
2008-12-22 15:10:00,4.66,4.7,4.64,4.69,131200.0,4.66,4.7,4.64,4.69,131200.0
2008-12-22 15:15:00,4.69,4.73,4.68,4.7,35200.0,4.69,4.73,4.68,4.7,35200.0
2008-12-22 15:20:00,4.7,4.73,4.68,4.69,72800.0,4.7,4.73,4.68,4.69,72800.0
2008-12-22 15:25:00,4.69,4.72,4.68,4.69,121600.0,4.69,4.72,4.68,4.69,121600.0
2008-12-22 15:30:00,4.68,4.68,4.65,4.65,35600.0,4.68,4.68,4.65,4.65,35600.0
2008-12-22 15:35:00,4.65,4.71,4.65,4.71,109600.0,4.65,4.71,4.65,4.71,109600.0
2008-12-22 15:40:00,4.7,4.74,4.7,4.71,30800.0,4.7,4.74,4.7,4.71,30800.0
2008-12-22 15:45:00,4.7,4.72,4.7,4.71,27600.0,4.7,4.72,4.7,4.71,27600.0
2008-12-22 15:50:00,4.71,4.77,4.71,4.75,46000.0,4.71,4.77,4.71,4.75,46000.0
2008-12-22 15:55:00,4.75,4.81,4.74,4.8,150000.0,4.75,4.81,4.74,4.8,150000.0
2008-12-23 09:30:00,4.79,4.81,4.75,4.78,37200.0,4.79,4.81,4.75,4.78,37200.0
2008-12-23 09:35:00,4.77,4.79,4.76,4.79,29600.0,4.77,4.79,4.76,4.79,29600.0
2008-12-23 09:40:00,4.79,4.83,4.79,4.83,28000.0,4.79,4.83,4.79,4.83,28000.0
2008-12-23 09:45:00,4.83,4.89,4.83,4.88,11200.0,4.83,4.89,4.83,4.88,11200.0
2008-12-23 09:50:00,4.88,4.9,4.86,4.88,11200.0,4.88,4.9,4.86,4.88,11200.0
2008-12-23 09:55:00,4.88,4.91,4.87,4.9,56000.0,4.88,4.91,4.87,4.9,56000.0
2008-12-23 10:00:00,4.89,4.91,4.87,4.89,62400.0,4.89,4.91,4.87,4.89,62400.0
2008-12-23 10:05:00,4.89,4.91,4.89,4.89,11600.0,4.89,4.91,4.89,4.89,11600.0
2008-12-23 10:10:00,4.9,4.93,4.9,4.92,11200.0,4.9,4.93,4.9,4.92,11200.0
2008-12-23 10:15:00,4.91,4.91,4.86,4.87,54800.0,4.91,4.91,4.86,4.87,54800.0
2008-12-23 10:20:00,4.87,4.88,4.87,4.88,36400.0,4.87,4.88,4.87,4.88,36400.0
2008-12-23 10:25:00,4.87,4.9,4.87,4.88,8400.0,4.87,4.9,4.87,4.88,8400.0
2008-12-23 10:30:00,4.9,4.91,4.87,4.88,10000.0,4.9,4.91,4.87,4.88,10000.0
2008-12-23 10:35:00,4.89,4.89,4.87,4.87,20400.0,4.89,4.89,4.87,4.87,20400.0
2008-12-23 10:40:00,4.86,4.88,4.86,4.88,78000.0,4.86,4.88,4.86,4.88,78000.0
2008-12-23 10:45:00,4.88,4.9,4.88,4.9,8400.0,4.88,4.9,4.88,4.9,8400.0
2008-12-23 10:50:00,4.89,4.89,4.88,4.88,12000.0,4.89,4.89,4.88,4.88,12000.0
2008-12-23 10:55:00,4.88,4.88,4.88,4.88,6000.0,4.88,4.88,4.88,4.88,6000.0
2008-12-23 11:00:00,4.88,4.88,4.87,4.88,16400.0,4.88,4.88,4.87,4.88,16400.0
2008-12-23 11:05:00,4.87,4.88,4.87,4.88,14400.0,4.87,4.88,4.87,4.88,14400.0
2008-12-23 11:10:00,4.88,4.88,4.87,4.88,9200.0,4.88,4.88,4.87,4.88,9200.0
2008-12-23 11:15:00,4.88,4.89,4.87,4.87,11600.0,4.88,4.89,4.87,4.87,11600.0
2008-12-23 11:20:00,4.87,4.91,4.87,4.89,103200.0,4.87,4.91,4.87,4.89,103200.0
2008-12-23 11:25:00,4.89,4.91,4.89,4.9,17600.0,4.89,4.91,4.89,4.9,17600.0
2008-12-23 11:30:00,4.89,4.89,4.89,4.89,1600.0,4.89,4.89,4.89,4.89,1600.0
2008-12-23 11:35:00,4.88,4.88,4.88,4.88,4800.0,4.88,4.88,4.88,4.88,4800.0
2008-12-23 11:40:00,4.88,4.93,4.88,4.88,103200.0,4.88,4.93,4.88,4.88,103200.0
2008-12-23 11:45:00,4.88,4.89,4.88,4.88,4000.0,4.88,4.89,4.88,4.88,4000.0
2008-12-23 11:50:00,4.88,4.88,4.86,4.87,11200.0,4.88,4.88,4.86,4.87,11200.0
2008-12-23 11:55:00,4.87,4.87,4.87,4.87,7200.0,4.87,4.87,4.87,4.87,7200.0
2008-12-23 12:00:00,4.87,4.87,4.87,4.87,6400.0,4.87,4.87,4.87,4.87,6400.0
2008-12-23 12:05:00,4.88,4.89,4.87,4.89,12000.0,4.88,4.89,4.87,4.89,12000.0
2008-12-23 12:10:00,4.9,4.9,4.88,4.88,10400.0,4.9,4.9,4.88,4.88,10400.0
2008-12-23 12:15:00,4.89,4.92,4.89,4.91,44400.0,4.89,4.92,4.89,4.91,44400.0
2008-12-23 12:20:00,4.92,4.92,4.9,4.9,9600.0,4.92,4.92,4.9,4.9,9600.0
2008-12-23 12:25:00,4.91,4.91,4.9,4.9,7200.0,4.91,4.91,4.9,4.9,7200.0
2008-12-23 12:30:00,4.9,4.9,4.88,4.9,11200.0,4.9,4.9,4.88,4.9,11200.0
2008-12-23 12:35:00,4.9,4.9,4.89,4.89,20000.0,4.9,4.9,4.89,4.89,20000.0
2008-12-23 12:40:00,4.89,4.89,4.87,4.88,10800.0,4.89,4.89,4.87,4.88,10800.0
2008-12-23 12:45:00,4.87,4.88,4.86,4.86,9200.0,4.87,4.88,4.86,4.86,9200.0
2008-12-23 12:50:00,4.86,4.89,4.86,4.89,10400.0,4.86,4.89,4.86,4.89,10400.0
2008-12-23 12:55:00,4.89,4.9,4.89,4.9,2000.0,4.89,4.9,4.89,4.9,2000.0
2008-12-23 13:00:00,4.89,4.89,4.87,4.87,11600.0,4.89,4.89,4.87,4.87,11600.0
2008-12-23 13:05:00,4.88,4.88,4.88,4.88,2000.0,4.88,4.88,4.88,4.88,2000.0
2008-12-23 13:10:00,4.89,4.89,4.87,4.88,4400.0,4.89,4.89,4.87,4.88,4400.0
2008-12-23 13:15:00,4.87,4.9,4.87,4.88,50000.0,4.87,4.9,4.87,4.88,50000.0
2008-12-23 13:20:00,4.87,4.89,4.85,4.89,12000.0,4.87,4.89,4.85,4.89,12000.0
2008-12-23 13:25:00,4.88,4.88,4.86,4.87,33600.0,4.88,4.88,4.86,4.87,33600.0
2008-12-23 13:30:00,4.87,4.88,4.86,4.86,9600.0,4.87,4.88,4.86,4.86,9600.0
2008-12-23 13:35:00,4.85,4.85,4.83,4.83,14400.0,4.85,4.85,4.83,4.83,14400.0
2008-12-23 13:40:00,4.82,4.82,4.8,4.81,9200.0,4.82,4.82,4.8,4.81,9200.0
2008-12-23 13:45:00,4.81,4.83,4.79,4.8,73600.0,4.81,4.83,4.79,4.8,73600.0
2008-12-23 13:50:00,4.8,4.83,4.8,4.82,53200.0,4.8,4.83,4.8,4.82,53200.0
2008-12-23 13:55:00,4.82,4.84,4.82,4.84,12800.0,4.82,4.84,4.82,4.84,12800.0
2008-12-23 14:00:00,4.84,4.85,4.84,4.84,2000.0,4.84,4.85,4.84,4.84,2000.0
2008-12-23 14:05:00,4.84,4.84,4.83,4.84,9600.0,4.84,4.84,4.83,4.84,9600.0
2008-12-23 14:10:00,4.84,4.87,4.83,4.87,10400.0,4.84,4.87,4.83,4.87,10400.0
2008-12-23 14:15:00,4.86,4.88,4.85,4.88,26000.0,4.86,4.88,4.85,4.88,26000.0
2008-12-23 14:20:00,4.87,4.88,4.86,4.86,32400.0,4.87,4.88,4.86,4.86,32400.0
2008-12-23 14:25:00,4.87,4.87,4.85,4.85,7600.0,4.87,4.87,4.85,4.85,7600.0
2008-12-23 14:30:00,4.86,4.86,4.82,4.83,33200.0,4.86,4.86,4.82,4.83,33200.0
2008-12-23 14:35:00,4.82,4.85,4.82,4.83,13600.0,4.82,4.85,4.82,4.83,13600.0
2008-12-23 14:40:00,4.83,4.83,4.82,4.82,8800.0,4.83,4.83,4.82,4.82,8800.0
2008-12-23 14:45:00,4.81,4.87,4.81,4.86,90800.0,4.81,4.87,4.81,4.86,90800.0
2008-12-23 14:50:00,4.85,4.88,4.85,4.88,14400.0,4.85,4.88,4.85,4.88,14400.0
2008-12-23 14:55:00,4.88,4.88,4.86,4.87,27200.0,4.88,4.88,4.86,4.87,27200.0
2008-12-23 15:00:00,4.87,4.89,4.86,4.88,33200.0,4.87,4.89,4.86,4.88,33200.0
2008-12-23 15:05:00,4.87,4.88,4.86,4.87,26800.0,4.87,4.88,4.86,4.87,26800.0
2008-12-23 15:10:00,4.88,4.92,4.87,4.89,29600.0,4.88,4.92,4.87,4.89,29600.0
2008-12-23 15:15:00,4.89,4.89,4.87,4.88,14400.0,4.89,4.89,4.87,4.88,14400.0
2008-12-23 15:20:00,4.88,4.89,4.87,4.89,30000.0,4.88,4.89,4.87,4.89,30000.0
2008-12-23 15:25:00,4.89,4.9,4.87,4.88,42800.0,4.89,4.9,4.87,4.88,42800.0
2008-12-23 15:30:00,4.87,4.91,4.87,4.88,17600.0,4.87,4.91,4.87,4.88,17600.0
2008-12-23 15:35:00,4.87,4.88,4.86,4.86,18800.0,4.87,4.88,4.86,4.86,18800.0
2008-12-23 15:40:00,4.86,4.88,4.84,4.86,31200.0,4.86,4.88,4.84,4.86,31200.0
2008-12-23 15:45:00,4.85,4.87,4.85,4.86,15200.0,4.85,4.87,4.85,4.86,15200.0
2008-12-23 15:50:00,4.86,4.87,4.84,4.85,22400.0,4.86,4.87,4.84,4.85,22400.0
2008-12-23 15:55:00,4.84,4.87,4.84,4.86,60800.0,4.84,4.87,4.84,4.86,60800.0
2008-12-24 09:30:00,4.83,4.83,4.81,4.82,26400.0,4.83,4.83,4.81,4.82,26400.0
2008-12-24 09:35:00,4.81,4.81,4.73,4.75,18000.0,4.81,4.81,4.73,4.75,18000.0
2008-12-24 09:40:00,4.76,4.8,4.76,4.79,3600.0,4.76,4.8,4.76,4.79,3600.0
2008-12-24 09:45:00,4.8,4.81,4.78,4.79,89600.0,4.8,4.81,4.78,4.79,89600.0
2008-12-24 09:50:00,4.79,4.8,4.78,4.79,14000.0,4.79,4.8,4.78,4.79,14000.0
2008-12-24 09:55:00,4.78,4.78,4.78,4.78,3200.0,4.78,4.78,4.78,4.78,3200.0
2008-12-24 10:00:00,4.78,4.8,4.77,4.8,33200.0,4.78,4.8,4.77,4.8,33200.0
2008-12-24 10:05:00,4.81,4.81,4.79,4.79,98800.0,4.81,4.81,4.79,4.79,98800.0
2008-12-24 10:10:00,4.79,4.81,4.77,4.8,61200.0,4.79,4.81,4.77,4.8,61200.0
2008-12-24 10:15:00,4.8,4.82,4.8,4.8,40800.0,4.8,4.82,4.8,4.8,40800.0
2008-12-24 10:20:00,4.8,4.81,4.8,4.8,14800.0,4.8,4.81,4.8,4.8,14800.0
2008-12-24 10:25:00,4.81,4.81,4.8,4.81,16000.0,4.81,4.81,4.8,4.81,16000.0
2008-12-24 10:30:00,4.81,4.83,4.81,4.83,23600.0,4.81,4.83,4.81,4.83,23600.0
2008-12-24 10:35:00,4.83,4.83,4.81,4.81,15200.0,4.83,4.83,4.81,4.81,15200.0
2008-12-24 10:40:00,4.81,4.83,4.8,4.83,7600.0,4.81,4.83,4.8,4.83,7600.0
2008-12-24 10:45:00,4.82,4.82,4.82,4.82,800.0,4.82,4.82,4.82,4.82,800.0
2008-12-24 10:50:00,4.83,4.83,4.82,4.83,6400.0,4.83,4.83,4.82,4.83,6400.0
2008-12-24 10:55:00,4.84,4.84,4.84,4.84,2800.0,4.84,4.84,4.84,4.84,2800.0
2008-12-24 11:00:00,4.84,4.84,4.79,4.82,59600.0,4.84,4.84,4.79,4.82,59600.0
2008-12-24 11:05:00,4.82,4.82,4.8,4.8,10800.0,4.82,4.82,4.8,4.8,10800.0
2008-12-24 11:10:00,4.8,4.81,4.8,4.81,13600.0,4.8,4.81,4.8,4.81,13600.0
2008-12-24 11:15:00,4.81,4.81,4.81,4.81,11200.0,4.81,4.81,4.81,4.81,11200.0
2008-12-24 11:20:00,4.8,4.82,4.8,4.82,8000.0,4.8,4.82,4.8,4.82,8000.0
2008-12-24 11:25:00,4.82,4.82,4.81,4.81,7200.0,4.82,4.82,4.81,4.81,7200.0
2008-12-24 11:30:00,4.81,4.82,4.81,4.81,2000.0,4.81,4.82,4.81,4.81,2000.0
2008-12-24 11:35:00,4.81,4.82,4.81,4.82,12800.0,4.81,4.82,4.81,4.82,12800.0
2008-12-24 11:40:00,4.82,4.82,4.82,4.82,2800.0,4.82,4.82,4.82,4.82,2800.0
2008-12-24 11:45:00,4.82,4.84,4.82,4.84,5200.0,4.82,4.84,4.82,4.84,5200.0
2008-12-24 11:50:00,4.83,4.86,4.83,4.86,14800.0,4.83,4.86,4.83,4.86,14800.0
2008-12-24 11:55:00,4.85,4.85,4.83,4.83,8000.0,4.85,4.85,4.83,4.83,8000.0
2008-12-24 12:00:00,4.83,4.83,4.8,4.82,6800.0,4.83,4.83,4.8,4.82,6800.0
2008-12-24 12:05:00,4.81,4.81,4.81,4.81,4800.0,4.81,4.81,4.81,4.81,4800.0
2008-12-24 12:10:00,4.81,4.81,4.8,4.81,4000.0,4.81,4.81,4.8,4.81,4000.0
2008-12-24 12:15:00,4.81,4.81,4.8,4.81,10400.0,4.81,4.81,4.8,4.81,10400.0
2008-12-24 12:20:00,4.81,4.84,4.81,4.83,39200.0,4.81,4.84,4.81,4.83,39200.0
2008-12-24 12:25:00,4.82,4.83,4.82,4.82,10800.0,4.82,4.83,4.82,4.82,10800.0
2008-12-24 12:30:00,4.82,4.82,4.82,4.82,5200.0,4.82,4.82,4.82,4.82,5200.0
2008-12-24 12:35:00,4.82,4.82,4.82,4.82,3600.0,4.82,4.82,4.82,4.82,3600.0
2008-12-24 12:40:00,4.81,4.82,4.81,4.81,6000.0,4.81,4.82,4.81,4.81,6000.0
2008-12-24 12:45:00,4.82,4.82,4.81,4.82,8000.0,4.82,4.82,4.81,4.82,8000.0
2008-12-24 12:50:00,4.82,4.82,4.81,4.81,9600.0,4.82,4.82,4.81,4.81,9600.0
2008-12-24 12:55:00,4.81,4.81,4.8,4.8,17200.0,4.81,4.81,4.8,4.8,17200.0
2008-12-26 09:30:00,4.82,4.85,4.79,4.85,20000.0,4.82,4.85,4.79,4.85,20000.0
2008-12-26 09:35:00,4.87,4.88,4.86,4.88,3200.0,4.87,4.88,4.86,4.88,3200.0
2008-12-26 09:40:00,4.89,4.9,4.88,4.9,2800.0,4.89,4.9,4.88,4.9,2800.0
2008-12-26 09:45:00,4.89,4.89,4.87,4.87,1600.0,4.89,4.89,4.87,4.87,1600.0
2008-12-26 09:50:00,4.86,4.86,4.85,4.85,3600.0,4.86,4.86,4.85,4.85,3600.0
2008-12-26 09:55:00,4.84,4.85,4.84,4.84,4400.0,4.84,4.85,4.84,4.84,4400.0
2008-12-26 10:00:00,4.85,4.86,4.85,4.86,4400.0,4.85,4.86,4.85,4.86,4400.0
2008-12-26 10:05:00,4.87,4.87,4.86,4.86,800.0,4.87,4.87,4.86,4.86,800.0
2008-12-26 10:10:00,4.86,4.86,4.86,4.86,0.0,4.86,4.86,4.86,4.86,0.0
2008-12-26 10:15:00,4.86,4.86,4.86,4.86,1200.0,4.86,4.86,4.86,4.86,1200.0
2008-12-26 10:20:00,4.86,4.87,4.86,4.87,800.0,4.86,4.87,4.86,4.87,800.0
2008-12-26 10:25:00,4.87,4.87,4.86,4.87,1600.0,4.87,4.87,4.86,4.87,1600.0
2008-12-26 10:30:00,4.86,4.88,4.86,4.88,2000.0,4.86,4.88,4.86,4.88,2000.0
2008-12-26 10:35:00,4.88,4.9,4.88,4.9,8400.0,4.88,4.9,4.88,4.9,8400.0
2008-12-26 10:40:00,4.9,4.91,4.9,4.91,3200.0,4.9,4.91,4.9,4.91,3200.0
2008-12-26 10:45:00,4.91,4.91,4.91,4.91,400.0,4.91,4.91,4.91,4.91,400.0
2008-12-26 10:50:00,4.91,4.92,4.91,4.92,3200.0,4.91,4.92,4.91,4.92,3200.0
2008-12-26 10:55:00,4.92,4.92,4.92,4.92,4400.0,4.92,4.92,4.92,4.92,4400.0
2008-12-26 11:00:00,4.92,4.92,4.92,4.92,1600.0,4.92,4.92,4.92,4.92,1600.0
2008-12-26 11:05:00,4.92,4.93,4.92,4.93,5200.0,4.92,4.93,4.92,4.93,5200.0
2008-12-26 11:10:00,4.93,4.94,4.93,4.93,4000.0,4.93,4.94,4.93,4.93,4000.0
2008-12-26 11:15:00,4.94,4.94,4.94,4.94,800.0,4.94,4.94,4.94,4.94,800.0
2008-12-26 11:20:00,4.94,4.95,4.94,4.95,1600.0,4.94,4.95,4.94,4.95,1600.0
2008-12-26 11:25:00,4.95,4.95,4.95,4.95,0.0,4.95,4.95,4.95,4.95,0.0
2008-12-26 11:30:00,4.95,4.95,4.95,4.95,1600.0,4.95,4.95,4.95,4.95,1600.0
2008-12-26 11:35:00,4.95,4.96,4.95,4.96,2800.0,4.95,4.96,4.95,4.96,2800.0
2008-12-26 11:40:00,4.97,4.97,4.96,4.96,800.0,4.97,4.97,4.96,4.96,800.0
2008-12-26 11:45:00,4.96,5.0,4.95,4.99,78800.0,4.96,5.0,4.95,4.99,78800.0
2008-12-26 11:50:00,4.98,4.99,4.96,4.98,60400.0,4.98,4.99,4.96,4.98,60400.0
2008-12-26 11:55:00,4.98,5.0,4.98,4.99,8400.0,4.98,5.0,4.98,4.99,8400.0
2008-12-26 12:00:00,4.99,5.0,4.99,5.0,6400.0,4.99,5.0,4.99,5.0,6400.0
2008-12-26 12:05:00,5.0,5.0,4.98,4.98,3200.0,5.0,5.0,4.98,4.98,3200.0
2008-12-26 12:10:00,4.98,4.98,4.98,4.98,1200.0,4.98,4.98,4.98,4.98,1200.0
2008-12-26 12:15:00,4.98,4.98,4.98,4.98,0.0,4.98,4.98,4.98,4.98,0.0
2008-12-26 12:20:00,4.98,4.98,4.98,4.98,2000.0,4.98,4.98,4.98,4.98,2000.0
2008-12-26 12:25:00,4.98,4.98,4.96,4.96,1600.0,4.98,4.98,4.96,4.96,1600.0
2008-12-26 12:30:00,4.96,4.96,4.96,4.96,400.0,4.96,4.96,4.96,4.96,400.0
2008-12-26 12:35:00,4.95,4.95,4.94,4.94,2400.0,4.95,4.95,4.94,4.94,2400.0
2008-12-26 12:40:00,4.95,4.95,4.94,4.94,1600.0,4.95,4.95,4.94,4.94,1600.0
2008-12-26 12:45:00,4.94,4.94,4.92,4.92,14400.0,4.94,4.94,4.92,4.92,14400.0
2008-12-26 12:50:00,4.91,4.91,4.9,4.91,5200.0,4.91,4.91,4.9,4.91,5200.0
2008-12-26 12:55:00,4.9,4.91,4.9,4.91,2400.0,4.9,4.91,4.9,4.91,2400.0
2008-12-26 13:00:00,4.91,4.91,4.9,4.9,2000.0,4.91,4.91,4.9,4.9,2000.0
2008-12-26 13:05:00,4.9,4.91,4.9,4.91,3200.0,4.9,4.91,4.9,4.91,3200.0
2008-12-26 13:10:00,4.9,4.91,4.9,4.91,7600.0,4.9,4.91,4.9,4.91,7600.0
2008-12-26 13:15:00,4.91,4.91,4.9,4.91,1600.0,4.91,4.91,4.9,4.91,1600.0
2008-12-26 13:20:00,4.91,4.91,4.9,4.9,1200.0,4.91,4.91,4.9,4.9,1200.0
2008-12-26 13:25:00,4.9,4.91,4.9,4.9,5600.0,4.9,4.91,4.9,4.9,5600.0
2008-12-26 13:30:00,4.91,4.91,4.91,4.91,400.0,4.91,4.91,4.91,4.91,400.0
2008-12-26 13:35:00,4.9,4.9,4.89,4.89,2400.0,4.9,4.9,4.89,4.89,2400.0
2008-12-26 13:40:00,4.89,4.9,4.89,4.9,2400.0,4.89,4.9,4.89,4.9,2400.0
2008-12-26 13:45:00,4.9,4.92,4.9,4.92,3200.0,4.9,4.92,4.9,4.92,3200.0
2008-12-26 13:50:00,4.93,4.93,4.92,4.92,2400.0,4.93,4.93,4.92,4.92,2400.0
2008-12-26 13:55:00,4.92,4.93,4.92,4.93,1200.0,4.92,4.93,4.92,4.93,1200.0
2008-12-26 14:00:00,4.93,4.93,4.93,4.93,4000.0,4.93,4.93,4.93,4.93,4000.0
2008-12-26 14:05:00,4.93,4.93,4.93,4.93,400.0,4.93,4.93,4.93,4.93,400.0
2008-12-26 14:10:00,4.93,4.93,4.93,4.93,2800.0,4.93,4.93,4.93,4.93,2800.0
2008-12-26 14:15:00,4.93,4.95,4.93,4.95,2000.0,4.93,4.95,4.93,4.95,2000.0
2008-12-26 14:20:00,4.96,4.98,4.96,4.98,10800.0,4.96,4.98,4.96,4.98,10800.0
2008-12-26 14:25:00,4.98,4.99,4.98,4.98,15600.0,4.98,4.99,4.98,4.98,15600.0
2008-12-26 14:30:00,4.99,4.99,4.99,4.99,4400.0,4.99,4.99,4.99,4.99,4400.0
2008-12-26 14:35:00,4.99,4.99,4.98,4.98,4000.0,4.99,4.99,4.98,4.98,4000.0
2008-12-26 14:40:00,4.99,4.99,4.99,4.99,2800.0,4.99,4.99,4.99,4.99,2800.0
2008-12-26 14:45:00,4.99,4.99,4.98,4.98,17200.0,4.99,4.99,4.98,4.98,17200.0
2008-12-26 14:50:00,4.98,4.98,4.98,4.98,2000.0,4.98,4.98,4.98,4.98,2000.0
2008-12-26 14:55:00,4.99,4.99,4.99,4.99,1200.0,4.99,4.99,4.99,4.99,1200.0
2008-12-26 15:00:00,4.99,4.99,4.99,4.99,4400.0,4.99,4.99,4.99,4.99,4400.0
2008-12-26 15:05:00,4.99,5.0,4.99,5.0,1200.0,4.99,5.0,4.99,5.0,1200.0
2008-12-26 15:10:00,4.99,5.0,4.99,4.99,2400.0,4.99,5.0,4.99,4.99,2400.0
2008-12-26 15:15:00,5.0,5.0,4.98,4.98,18800.0,5.0,5.0,4.98,4.98,18800.0
2008-12-26 15:20:00,4.97,4.99,4.97,4.99,6000.0,4.97,4.99,4.97,4.99,6000.0
2008-12-26 15:25:00,4.98,4.99,4.98,4.98,8400.0,4.98,4.99,4.98,4.98,8400.0
2008-12-26 15:30:00,4.98,4.98,4.97,4.97,15600.0,4.98,4.98,4.97,4.97,15600.0
2008-12-26 15:35:00,4.97,4.97,4.95,4.95,3600.0,4.97,4.97,4.95,4.95,3600.0
2008-12-26 15:40:00,4.96,4.97,4.95,4.96,4800.0,4.96,4.97,4.95,4.96,4800.0
2008-12-26 15:45:00,4.96,4.96,4.95,4.96,4000.0,4.96,4.96,4.95,4.96,4000.0
2008-12-26 15:50:00,4.96,4.97,4.96,4.96,8400.0,4.96,4.97,4.96,4.96,8400.0
2008-12-26 15:55:00,4.96,4.97,4.95,4.96,22800.0,4.96,4.97,4.95,4.96,22800.0
2008-12-29 09:30:00,4.97,4.97,4.88,4.88,10000.0,4.97,4.97,4.88,4.88,10000.0
2008-12-29 09:35:00,4.88,4.89,4.86,4.86,35600.0,4.88,4.89,4.86,4.86,35600.0
2008-12-29 09:40:00,4.86,4.89,4.85,4.89,10800.0,4.86,4.89,4.85,4.89,10800.0
2008-12-29 09:45:00,4.89,4.91,4.89,4.9,13200.0,4.89,4.91,4.89,4.9,13200.0
2008-12-29 09:50:00,4.9,4.91,4.89,4.9,8400.0,4.9,4.91,4.89,4.9,8400.0
2008-12-29 09:55:00,4.9,4.9,4.89,4.9,4800.0,4.9,4.9,4.89,4.9,4800.0
2008-12-29 10:00:00,4.89,4.92,4.89,4.92,10800.0,4.89,4.92,4.89,4.92,10800.0
2008-12-29 10:05:00,4.92,4.94,4.91,4.91,15200.0,4.92,4.94,4.91,4.91,15200.0
2008-12-29 10:10:00,4.92,4.93,4.92,4.93,2800.0,4.92,4.93,4.92,4.93,2800.0
2008-12-29 10:15:00,4.93,4.93,4.91,4.91,18000.0,4.93,4.93,4.91,4.91,18000.0
2008-12-29 10:20:00,4.91,4.92,4.9,4.91,12000.0,4.91,4.92,4.9,4.91,12000.0
2008-12-29 10:25:00,4.91,4.91,4.9,4.9,22000.0,4.91,4.91,4.9,4.9,22000.0
2008-12-29 10:30:00,4.91,4.94,4.91,4.93,9600.0,4.91,4.94,4.91,4.93,9600.0
2008-12-29 10:35:00,4.93,4.94,4.92,4.92,16400.0,4.93,4.94,4.92,4.92,16400.0
2008-12-29 10:40:00,4.92,4.93,4.92,4.92,5600.0,4.92,4.93,4.92,4.92,5600.0
2008-12-29 10:45:00,4.92,4.92,4.91,4.92,9200.0,4.92,4.92,4.91,4.92,9200.0
2008-12-29 10:50:00,4.92,4.94,4.92,4.93,10800.0,4.92,4.94,4.92,4.93,10800.0
2008-12-29 10:55:00,4.94,4.94,4.93,4.93,4800.0,4.94,4.94,4.93,4.93,4800.0
2008-12-29 11:00:00,4.93,4.93,4.92,4.92,6400.0,4.93,4.93,4.92,4.92,6400.0
2008-12-29 11:05:00,4.91,4.92,4.9,4.91,33200.0,4.91,4.92,4.9,4.91,33200.0
2008-12-29 11:10:00,4.91,4.91,4.9,4.9,5200.0,4.91,4.91,4.9,4.9,5200.0
2008-12-29 11:15:00,4.9,4.91,4.9,4.91,10400.0,4.9,4.91,4.9,4.91,10400.0
2008-12-29 11:20:00,4.9,4.91,4.9,4.9,12800.0,4.9,4.91,4.9,4.9,12800.0
2008-12-29 11:25:00,4.9,4.9,4.9,4.9,8800.0,4.9,4.9,4.9,4.9,8800.0
2008-12-29 11:30:00,4.91,4.95,4.9,4.94,29600.0,4.91,4.95,4.9,4.94,29600.0
2008-12-29 11:35:00,4.95,4.96,4.94,4.95,6400.0,4.95,4.96,4.94,4.95,6400.0
2008-12-29 11:40:00,4.95,4.95,4.94,4.94,10000.0,4.95,4.95,4.94,4.94,10000.0
2008-12-29 11:45:00,4.95,4.96,4.95,4.95,5200.0,4.95,4.96,4.95,4.95,5200.0
2008-12-29 11:50:00,4.95,4.95,4.94,4.94,8800.0,4.95,4.95,4.94,4.94,8800.0
2008-12-29 11:55:00,4.94,4.95,4.94,4.95,4800.0,4.94,4.95,4.94,4.95,4800.0
2008-12-29 12:00:00,4.95,4.98,4.95,4.98,6400.0,4.95,4.98,4.95,4.98,6400.0
2008-12-29 12:05:00,4.98,4.99,4.97,4.97,7200.0,4.98,4.99,4.97,4.97,7200.0
2008-12-29 12:10:00,4.97,4.97,4.96,4.96,8400.0,4.97,4.97,4.96,4.96,8400.0
2008-12-29 12:15:00,4.96,4.96,4.96,4.96,1200.0,4.96,4.96,4.96,4.96,1200.0
2008-12-29 12:20:00,4.95,4.96,4.95,4.96,2000.0,4.95,4.96,4.95,4.96,2000.0
2008-12-29 12:25:00,4.96,4.96,4.94,4.94,4400.0,4.96,4.96,4.94,4.94,4400.0
2008-12-29 12:30:00,4.94,4.95,4.94,4.95,2000.0,4.94,4.95,4.94,4.95,2000.0
2008-12-29 12:35:00,4.95,4.95,4.93,4.93,4000.0,4.95,4.95,4.93,4.93,4000.0
2008-12-29 12:40:00,4.93,4.94,4.93,4.93,4400.0,4.93,4.94,4.93,4.93,4400.0
2008-12-29 12:45:00,4.93,4.93,4.92,4.92,6000.0,4.93,4.93,4.92,4.92,6000.0
2008-12-29 12:50:00,4.91,4.91,4.91,4.91,3600.0,4.91,4.91,4.91,4.91,3600.0
2008-12-29 12:55:00,4.91,4.91,4.9,4.9,14800.0,4.91,4.91,4.9,4.9,14800.0
2008-12-29 13:00:00,4.9,4.9,4.9,4.9,13200.0,4.9,4.9,4.9,4.9,13200.0
2008-12-29 13:05:00,4.9,4.91,4.9,4.91,6000.0,4.9,4.91,4.9,4.91,6000.0
2008-12-29 13:10:00,4.9,4.9,4.9,4.9,6400.0,4.9,4.9,4.9,4.9,6400.0
2008-12-29 13:15:00,4.9,4.9,4.9,4.9,2800.0,4.9,4.9,4.9,4.9,2800.0
2008-12-29 13:20:00,4.9,4.9,4.9,4.9,1200.0,4.9,4.9,4.9,4.9,1200.0
2008-12-29 13:25:00,4.9,4.9,4.9,4.9,4000.0,4.9,4.9,4.9,4.9,4000.0
2008-12-29 13:30:00,4.9,4.9,4.9,4.9,4800.0,4.9,4.9,4.9,4.9,4800.0
2008-12-29 13:35:00,4.9,4.9,4.9,4.9,3600.0,4.9,4.9,4.9,4.9,3600.0
2008-12-29 13:40:00,4.9,4.9,4.9,4.9,8000.0,4.9,4.9,4.9,4.9,8000.0
2008-12-29 13:45:00,4.9,4.91,4.9,4.91,12400.0,4.9,4.91,4.9,4.91,12400.0
2008-12-29 13:50:00,4.91,4.91,4.9,4.9,10000.0,4.91,4.91,4.9,4.9,10000.0
2008-12-29 13:55:00,4.9,4.9,4.9,4.9,8000.0,4.9,4.9,4.9,4.9,8000.0
2008-12-29 14:00:00,4.9,4.9,4.9,4.9,8800.0,4.9,4.9,4.9,4.9,8800.0
2008-12-29 14:05:00,4.9,4.9,4.9,4.9,16000.0,4.9,4.9,4.9,4.9,16000.0
2008-12-29 14:10:00,4.9,4.9,4.88,4.88,16000.0,4.9,4.9,4.88,4.88,16000.0
2008-12-29 14:15:00,4.88,4.88,4.87,4.88,10400.0,4.88,4.88,4.87,4.88,10400.0
2008-12-29 14:20:00,4.88,4.88,4.88,4.88,3200.0,4.88,4.88,4.88,4.88,3200.0
2008-12-29 14:25:00,4.88,4.9,4.87,4.88,12400.0,4.88,4.9,4.87,4.88,12400.0
2008-12-29 14:30:00,4.88,4.89,4.86,4.87,33200.0,4.88,4.89,4.86,4.87,33200.0
2008-12-29 14:35:00,4.87,4.87,4.84,4.85,10400.0,4.87,4.87,4.84,4.85,10400.0
2008-12-29 14:40:00,4.85,4.85,4.85,4.85,4000.0,4.85,4.85,4.85,4.85,4000.0
2008-12-29 14:45:00,4.85,4.86,4.85,4.85,5600.0,4.85,4.86,4.85,4.85,5600.0
2008-12-29 14:50:00,4.85,4.85,4.84,4.84,8400.0,4.85,4.85,4.84,4.84,8400.0
2008-12-29 14:55:00,4.84,4.87,4.84,4.87,8000.0,4.84,4.87,4.84,4.87,8000.0
2008-12-29 15:00:00,4.86,4.87,4.85,4.87,6400.0,4.86,4.87,4.85,4.87,6400.0
2008-12-29 15:05:00,4.87,4.9,4.87,4.9,6000.0,4.87,4.9,4.87,4.9,6000.0
2008-12-29 15:10:00,4.89,4.9,4.88,4.9,14800.0,4.89,4.9,4.88,4.9,14800.0
2008-12-29 15:15:00,4.9,4.9,4.85,4.85,18400.0,4.9,4.9,4.85,4.85,18400.0
2008-12-29 15:20:00,4.86,4.88,4.86,4.86,13200.0,4.86,4.88,4.86,4.86,13200.0
2008-12-29 15:25:00,4.86,4.86,4.84,4.85,10000.0,4.86,4.86,4.84,4.85,10000.0
2008-12-29 15:30:00,4.85,4.86,4.84,4.86,16400.0,4.85,4.86,4.84,4.86,16400.0
2008-12-29 15:35:00,4.85,4.86,4.84,4.85,13600.0,4.85,4.86,4.84,4.85,13600.0
2008-12-29 15:40:00,4.85,4.88,4.85,4.87,14000.0,4.85,4.88,4.85,4.87,14000.0
2008-12-29 15:45:00,4.88,4.89,4.87,4.88,23200.0,4.88,4.89,4.87,4.88,23200.0
2008-12-29 15:50:00,4.87,4.88,4.87,4.88,8800.0,4.87,4.88,4.87,4.88,8800.0
2008-12-29 15:55:00,4.87,4.89,4.85,4.89,32000.0,4.87,4.89,4.85,4.89,32000.0
2008-12-30 09:30:00,4.91,4.91,4.83,4.84,16800.0,4.91,4.91,4.83,4.84,16800.0
2008-12-30 09:35:00,4.84,4.87,4.84,4.87,11200.0,4.84,4.87,4.84,4.87,11200.0
2008-12-30 09:40:00,4.87,4.9,4.87,4.9,9600.0,4.87,4.9,4.87,4.9,9600.0
2008-12-30 09:45:00,4.91,4.91,4.89,4.89,6000.0,4.91,4.91,4.89,4.89,6000.0
2008-12-30 09:50:00,4.89,4.9,4.89,4.9,4800.0,4.89,4.9,4.89,4.9,4800.0
2008-12-30 09:55:00,4.89,4.92,4.89,4.92,8000.0,4.89,4.92,4.89,4.92,8000.0
2008-12-30 10:00:00,4.93,4.94,4.91,4.94,10800.0,4.93,4.94,4.91,4.94,10800.0
2008-12-30 10:05:00,4.93,4.93,4.91,4.92,6000.0,4.93,4.93,4.91,4.92,6000.0
2008-12-30 10:10:00,4.92,4.93,4.92,4.92,4000.0,4.92,4.93,4.92,4.92,4000.0
2008-12-30 10:15:00,4.92,4.93,4.91,4.93,8000.0,4.92,4.93,4.91,4.93,8000.0
2008-12-30 10:20:00,4.94,4.96,4.94,4.95,6000.0,4.94,4.96,4.94,4.95,6000.0
2008-12-30 10:25:00,4.96,4.97,4.95,4.97,4400.0,4.96,4.97,4.95,4.97,4400.0
2008-12-30 10:30:00,4.96,4.99,4.96,4.98,20800.0,4.96,4.99,4.96,4.98,20800.0
2008-12-30 10:35:00,4.98,4.98,4.96,4.96,6800.0,4.98,4.98,4.96,4.96,6800.0
2008-12-30 10:40:00,4.96,4.96,4.96,4.96,6400.0,4.96,4.96,4.96,4.96,6400.0
2008-12-30 10:45:00,4.96,4.97,4.96,4.96,4800.0,4.96,4.97,4.96,4.96,4800.0
2008-12-30 10:50:00,4.96,4.96,4.94,4.94,4800.0,4.96,4.96,4.94,4.94,4800.0
2008-12-30 10:55:00,4.94,4.94,4.93,4.93,3600.0,4.94,4.94,4.93,4.93,3600.0
2008-12-30 11:00:00,4.94,4.94,4.93,4.94,5600.0,4.94,4.94,4.93,4.94,5600.0
2008-12-30 11:05:00,4.94,4.95,4.94,4.95,2000.0,4.94,4.95,4.94,4.95,2000.0
2008-12-30 11:10:00,4.95,4.95,4.94,4.95,6800.0,4.95,4.95,4.94,4.95,6800.0
2008-12-30 11:15:00,4.95,4.96,4.95,4.96,2800.0,4.95,4.96,4.95,4.96,2800.0
2008-12-30 11:20:00,4.96,4.97,4.96,4.97,5200.0,4.96,4.97,4.96,4.97,5200.0
2008-12-30 11:25:00,4.97,4.97,4.95,4.95,4400.0,4.97,4.97,4.95,4.95,4400.0
2008-12-30 11:30:00,4.95,4.95,4.95,4.95,2800.0,4.95,4.95,4.95,4.95,2800.0
2008-12-30 11:35:00,4.95,4.95,4.95,4.95,4400.0,4.95,4.95,4.95,4.95,4400.0
2008-12-30 11:40:00,4.95,4.95,4.95,4.95,7200.0,4.95,4.95,4.95,4.95,7200.0
2008-12-30 11:45:00,4.95,4.96,4.94,4.95,8800.0,4.95,4.96,4.94,4.95,8800.0
2008-12-30 11:50:00,4.94,4.95,4.94,4.95,5600.0,4.94,4.95,4.94,4.95,5600.0
2008-12-30 11:55:00,4.95,4.95,4.94,4.94,2800.0,4.95,4.95,4.94,4.94,2800.0
2008-12-30 12:00:00,4.94,4.94,4.94,4.94,6800.0,4.94,4.94,4.94,4.94,6800.0
2008-12-30 12:05:00,4.94,4.94,4.92,4.92,2800.0,4.94,4.94,4.92,4.92,2800.0
2008-12-30 12:10:00,4.92,4.92,4.91,4.91,4000.0,4.92,4.92,4.91,4.91,4000.0
2008-12-30 12:15:00,4.91,4.93,4.9,4.93,4000.0,4.91,4.93,4.9,4.93,4000.0
2008-12-30 12:20:00,4.92,4.92,4.91,4.92,4400.0,4.92,4.92,4.91,4.92,4400.0
2008-12-30 12:25:00,4.92,4.93,4.91,4.92,11200.0,4.92,4.93,4.91,4.92,11200.0
2008-12-30 12:30:00,4.91,4.93,4.91,4.92,5600.0,4.91,4.93,4.91,4.92,5600.0
2008-12-30 12:35:00,4.93,4.93,4.92,4.92,8400.0,4.93,4.93,4.92,4.92,8400.0
2008-12-30 12:40:00,4.91,4.93,4.91,4.93,6800.0,4.91,4.93,4.91,4.93,6800.0
2008-12-30 12:45:00,4.93,4.94,4.93,4.93,8400.0,4.93,4.94,4.93,4.93,8400.0
2008-12-30 12:50:00,4.92,4.93,4.92,4.93,3200.0,4.92,4.93,4.92,4.93,3200.0
2008-12-30 12:55:00,4.93,4.93,4.91,4.93,7200.0,4.93,4.93,4.91,4.93,7200.0
2008-12-30 13:00:00,4.93,4.93,4.92,4.93,8400.0,4.93,4.93,4.92,4.93,8400.0
2008-12-30 13:05:00,4.92,4.93,4.92,4.93,6000.0,4.92,4.93,4.92,4.93,6000.0
2008-12-30 13:10:00,4.93,4.93,4.92,4.93,5600.0,4.93,4.93,4.92,4.93,5600.0
2008-12-30 13:15:00,4.93,4.93,4.91,4.92,10400.0,4.93,4.93,4.91,4.92,10400.0
2008-12-30 13:20:00,4.92,4.93,4.92,4.93,5600.0,4.92,4.93,4.92,4.93,5600.0
2008-12-30 13:25:00,4.93,4.95,4.93,4.94,8000.0,4.93,4.95,4.93,4.94,8000.0
2008-12-30 13:30:00,4.94,4.94,4.93,4.93,3200.0,4.94,4.94,4.93,4.93,3200.0
2008-12-30 13:35:00,4.93,4.93,4.93,4.93,1200.0,4.93,4.93,4.93,4.93,1200.0
2008-12-30 13:40:00,4.93,4.93,4.91,4.92,5600.0,4.93,4.93,4.91,4.92,5600.0
2008-12-30 13:45:00,4.93,4.93,4.93,4.93,400.0,4.93,4.93,4.93,4.93,400.0
2008-12-30 13:50:00,4.92,4.93,4.92,4.93,3600.0,4.92,4.93,4.92,4.93,3600.0
2008-12-30 13:55:00,4.93,4.94,4.92,4.92,9600.0,4.93,4.94,4.92,4.92,9600.0
2008-12-30 14:00:00,4.92,4.93,4.91,4.92,5200.0,4.92,4.93,4.91,4.92,5200.0
2008-12-30 14:05:00,4.91,4.93,4.91,4.93,12400.0,4.91,4.93,4.91,4.93,12400.0
2008-12-30 14:10:00,4.93,4.93,4.91,4.91,11200.0,4.93,4.93,4.91,4.91,11200.0
2008-12-30 14:15:00,4.91,4.93,4.91,4.92,11600.0,4.91,4.93,4.91,4.92,11600.0
2008-12-30 14:20:00,4.93,4.94,4.92,4.93,7600.0,4.93,4.94,4.92,4.93,7600.0
2008-12-30 14:25:00,4.93,4.93,4.91,4.93,23600.0,4.93,4.93,4.91,4.93,23600.0
2008-12-30 14:30:00,4.93,4.93,4.93,4.93,4400.0,4.93,4.93,4.93,4.93,4400.0
2008-12-30 14:35:00,4.93,4.93,4.93,4.93,1200.0,4.93,4.93,4.93,4.93,1200.0
2008-12-30 14:40:00,4.93,4.94,4.93,4.94,4800.0,4.93,4.94,4.93,4.94,4800.0
2008-12-30 14:45:00,4.93,4.93,4.93,4.93,6800.0,4.93,4.93,4.93,4.93,6800.0
2008-12-30 14:50:00,4.93,4.93,4.93,4.93,4400.0,4.93,4.93,4.93,4.93,4400.0
2008-12-30 14:55:00,4.93,4.94,4.93,4.93,3600.0,4.93,4.94,4.93,4.93,3600.0
2008-12-30 15:00:00,4.94,4.94,4.93,4.94,2800.0,4.94,4.94,4.93,4.94,2800.0
2008-12-30 15:05:00,4.94,4.95,4.94,4.95,6800.0,4.94,4.95,4.94,4.95,6800.0
2008-12-30 15:10:00,4.95,4.95,4.94,4.94,2800.0,4.95,4.95,4.94,4.94,2800.0
2008-12-30 15:15:00,4.95,4.97,4.95,4.97,10800.0,4.95,4.97,4.95,4.97,10800.0
2008-12-30 15:20:00,4.97,4.98,4.97,4.97,7600.0,4.97,4.98,4.97,4.97,7600.0
2008-12-30 15:25:00,4.96,4.98,4.95,4.98,7200.0,4.96,4.98,4.95,4.98,7200.0
2008-12-30 15:30:00,4.97,4.97,4.96,4.97,13200.0,4.97,4.97,4.96,4.97,13200.0
2008-12-30 15:35:00,4.97,4.98,4.97,4.98,14800.0,4.97,4.98,4.97,4.98,14800.0
2008-12-30 15:40:00,4.98,5.0,4.97,5.0,12000.0,4.98,5.0,4.97,5.0,12000.0
2008-12-30 15:45:00,5.0,5.0,4.99,5.0,15200.0,5.0,5.0,4.99,5.0,15200.0
2008-12-30 15:50:00,5.0,5.0,4.99,5.0,52800.0,5.0,5.0,4.99,5.0,52800.0
2008-12-30 15:55:00,5.0,5.03,5.0,5.01,54800.0,5.0,5.03,5.0,5.01,54800.0
2008-12-31 09:30:00,4.68,5.08,4.68,4.93,30000.0,4.68,5.08,4.68,4.93,30000.0
2008-12-31 09:35:00,4.94,4.94,4.8,4.83,46000.0,4.94,4.94,4.8,4.83,46000.0
2008-12-31 09:40:00,4.85,4.97,4.81,4.9,39600.0,4.85,4.97,4.81,4.9,39600.0
2008-12-31 09:45:00,4.92,4.93,4.88,4.9,23600.0,4.92,4.93,4.88,4.9,23600.0
2008-12-31 09:50:00,4.91,4.92,4.89,4.89,14000.0,4.91,4.92,4.89,4.89,14000.0
2008-12-31 09:55:00,4.9,4.91,4.88,4.88,33200.0,4.9,4.91,4.88,4.88,33200.0
2008-12-31 10:00:00,4.88,4.88,4.86,4.87,25600.0,4.88,4.88,4.86,4.87,25600.0
2008-12-31 10:05:00,4.87,4.87,4.87,4.87,18400.0,4.87,4.87,4.87,4.87,18400.0
2008-12-31 10:10:00,4.87,4.87,4.84,4.84,20000.0,4.87,4.87,4.84,4.84,20000.0
2008-12-31 10:15:00,4.84,4.84,4.84,4.84,13200.0,4.84,4.84,4.84,4.84,13200.0
2008-12-31 10:20:00,4.84,4.84,4.77,4.79,119600.0,4.84,4.84,4.77,4.79,119600.0
2008-12-31 10:25:00,4.79,4.84,4.78,4.8,27600.0,4.79,4.84,4.78,4.8,27600.0
2008-12-31 10:30:00,4.81,4.81,4.75,4.76,17200.0,4.81,4.81,4.75,4.76,17200.0
2008-12-31 10:35:00,4.76,4.76,4.72,4.73,28400.0,4.76,4.76,4.72,4.73,28400.0
2008-12-31 10:40:00,4.74,4.74,4.68,4.68,67600.0,4.74,4.74,4.68,4.68,67600.0
2008-12-31 10:45:00,4.68,4.68,4.65,4.66,29600.0,4.68,4.68,4.65,4.66,29600.0
2008-12-31 10:50:00,4.66,4.66,4.64,4.65,22000.0,4.66,4.66,4.64,4.65,22000.0
2008-12-31 10:55:00,4.65,4.69,4.62,4.68,60800.0,4.65,4.69,4.62,4.68,60800.0
2008-12-31 11:00:00,4.68,4.72,4.67,4.68,65200.0,4.68,4.72,4.67,4.68,65200.0
2008-12-31 11:05:00,4.67,4.67,4.65,4.66,9200.0,4.67,4.67,4.65,4.66,9200.0
2008-12-31 11:10:00,4.67,4.74,4.66,4.72,79200.0,4.67,4.74,4.66,4.72,79200.0
2008-12-31 11:15:00,4.72,4.73,4.72,4.72,6800.0,4.72,4.73,4.72,4.72,6800.0
2008-12-31 11:20:00,4.72,4.75,4.72,4.75,9600.0,4.72,4.75,4.72,4.75,9600.0
2008-12-31 11:25:00,4.75,4.78,4.75,4.77,19200.0,4.75,4.78,4.75,4.77,19200.0
2008-12-31 11:30:00,4.78,4.78,4.77,4.78,7200.0,4.78,4.78,4.77,4.78,7200.0
2008-12-31 11:35:00,4.78,4.78,4.75,4.75,20000.0,4.78,4.78,4.75,4.75,20000.0
2008-12-31 11:40:00,4.75,4.76,4.75,4.76,6400.0,4.75,4.76,4.75,4.76,6400.0
2008-12-31 11:45:00,4.76,4.76,4.75,4.75,3600.0,4.76,4.76,4.75,4.75,3600.0
2008-12-31 11:50:00,4.75,4.76,4.75,4.76,14000.0,4.75,4.76,4.75,4.76,14000.0
2008-12-31 11:55:00,4.75,4.76,4.75,4.76,3200.0,4.75,4.76,4.75,4.76,3200.0
2008-12-31 12:00:00,4.75,4.78,4.75,4.77,18400.0,4.75,4.78,4.75,4.77,18400.0
2008-12-31 12:05:00,4.76,4.77,4.76,4.76,1600.0,4.76,4.77,4.76,4.76,1600.0
2008-12-31 12:10:00,4.76,4.76,4.75,4.76,6400.0,4.76,4.76,4.75,4.76,6400.0
2008-12-31 12:15:00,4.76,4.76,4.76,4.76,4400.0,4.76,4.76,4.76,4.76,4400.0
2008-12-31 12:20:00,4.76,4.76,4.75,4.75,4000.0,4.76,4.76,4.75,4.75,4000.0
2008-12-31 12:25:00,4.75,4.75,4.75,4.75,2800.0,4.75,4.75,4.75,4.75,2800.0
2008-12-31 12:30:00,4.75,4.78,4.75,4.77,24800.0,4.75,4.78,4.75,4.77,24800.0
2008-12-31 12:35:00,4.78,4.79,4.78,4.78,6400.0,4.78,4.79,4.78,4.78,6400.0
2008-12-31 12:40:00,4.79,4.79,4.79,4.79,3200.0,4.79,4.79,4.79,4.79,3200.0
2008-12-31 12:45:00,4.79,4.82,4.79,4.81,18400.0,4.79,4.82,4.79,4.81,18400.0
2008-12-31 12:50:00,4.81,4.83,4.81,4.83,8000.0,4.81,4.83,4.81,4.83,8000.0
2008-12-31 12:55:00,4.83,4.84,4.81,4.81,10400.0,4.83,4.84,4.81,4.81,10400.0
2008-12-31 13:00:00,4.81,4.82,4.81,4.82,6000.0,4.81,4.82,4.81,4.82,6000.0
2008-12-31 13:05:00,4.82,4.82,4.81,4.82,7200.0,4.82,4.82,4.81,4.82,7200.0
2008-12-31 13:10:00,4.81,4.81,4.8,4.8,9600.0,4.81,4.81,4.8,4.8,9600.0
2008-12-31 13:15:00,4.79,4.79,4.77,4.79,17600.0,4.79,4.79,4.77,4.79,17600.0
2008-12-31 13:20:00,4.78,4.78,4.77,4.77,4800.0,4.78,4.78,4.77,4.77,4800.0
2008-12-31 13:25:00,4.77,4.77,4.76,4.77,4800.0,4.77,4.77,4.76,4.77,4800.0
2008-12-31 13:30:00,4.77,4.8,4.77,4.8,7200.0,4.77,4.8,4.77,4.8,7200.0
2008-12-31 13:35:00,4.79,4.82,4.79,4.81,10000.0,4.79,4.82,4.79,4.81,10000.0
2008-12-31 13:40:00,4.81,4.81,4.8,4.81,3600.0,4.81,4.81,4.8,4.81,3600.0
2008-12-31 13:45:00,4.81,4.81,4.8,4.81,4000.0,4.81,4.81,4.8,4.81,4000.0
2008-12-31 13:50:00,4.81,4.82,4.81,4.82,5200.0,4.81,4.82,4.81,4.82,5200.0
2008-12-31 13:55:00,4.82,4.84,4.82,4.84,9200.0,4.82,4.84,4.82,4.84,9200.0
2008-12-31 14:00:00,4.84,4.85,4.84,4.85,12400.0,4.84,4.85,4.84,4.85,12400.0
2008-12-31 14:05:00,4.85,4.86,4.84,4.84,7600.0,4.85,4.86,4.84,4.84,7600.0
2008-12-31 14:10:00,4.84,4.84,4.82,4.83,8800.0,4.84,4.84,4.82,4.83,8800.0
2008-12-31 14:15:00,4.83,4.85,4.83,4.85,20400.0,4.83,4.85,4.83,4.85,20400.0
2008-12-31 14:20:00,4.85,4.87,4.85,4.86,7200.0,4.85,4.87,4.85,4.86,7200.0
2008-12-31 14:25:00,4.86,4.86,4.86,4.86,5600.0,4.86,4.86,4.86,4.86,5600.0
2008-12-31 14:30:00,4.87,4.88,4.87,4.88,100800.0,4.87,4.88,4.87,4.88,100800.0
2008-12-31 14:35:00,4.87,4.88,4.86,4.86,28000.0,4.87,4.88,4.86,4.86,28000.0
2008-12-31 14:40:00,4.86,4.86,4.86,4.86,6800.0,4.86,4.86,4.86,4.86,6800.0
2008-12-31 14:45:00,4.87,4.87,4.86,4.87,6000.0,4.87,4.87,4.86,4.87,6000.0
2008-12-31 14:50:00,4.87,4.88,4.87,4.87,115600.0,4.87,4.88,4.87,4.87,115600.0
2008-12-31 14:55:00,4.87,4.88,4.87,4.88,12400.0,4.87,4.88,4.87,4.88,12400.0
2008-12-31 15:00:00,4.9,4.91,4.89,4.9,18000.0,4.9,4.91,4.89,4.9,18000.0
2008-12-31 15:05:00,4.9,4.9,4.88,4.89,10800.0,4.9,4.9,4.88,4.89,10800.0
2008-12-31 15:10:00,4.89,4.89,4.86,4.86,34000.0,4.89,4.89,4.86,4.86,34000.0
2008-12-31 15:15:00,4.87,4.88,4.87,4.88,26000.0,4.87,4.88,4.87,4.88,26000.0
2008-12-31 15:20:00,4.88,4.88,4.87,4.87,37600.0,4.88,4.88,4.87,4.87,37600.0
2008-12-31 15:25:00,4.88,4.88,4.87,4.88,30000.0,4.88,4.88,4.87,4.88,30000.0
2008-12-31 15:30:00,4.88,4.88,4.87,4.88,22400.0,4.88,4.88,4.87,4.88,22400.0
2008-12-31 15:35:00,4.88,4.92,4.88,4.91,29200.0,4.88,4.92,4.88,4.91,29200.0
2008-12-31 15:40:00,4.9,4.92,4.9,4.91,32400.0,4.9,4.92,4.9,4.91,32400.0
2008-12-31 15:45:00,4.9,4.93,4.88,4.93,56400.0,4.9,4.93,4.88,4.93,56400.0
2008-12-31 15:50:00,4.92,4.96,4.9,4.95,51600.0,4.92,4.96,4.9,4.95,51600.0
2008-12-31 15:55:00,4.96,4.97,4.92,4.92,82400.0,4.96,4.97,4.92,4.92,82400.0
2009-01-02 09:30:00,4.91,5.01,4.91,4.94,25600.0,4.91,5.01,4.91,4.94,25600.0
2009-01-02 09:35:00,4.94,4.95,4.93,4.94,12000.0,4.94,4.95,4.93,4.94,12000.0
2009-01-02 09:40:00,4.93,4.95,4.93,4.95,15600.0,4.93,4.95,4.93,4.95,15600.0
2009-01-02 09:45:00,4.95,4.95,4.94,4.94,3200.0,4.95,4.95,4.94,4.94,3200.0
2009-01-02 09:50:00,4.93,4.94,4.93,4.94,20400.0,4.93,4.94,4.93,4.94,20400.0
2009-01-02 09:55:00,4.94,4.95,4.93,4.94,10000.0,4.94,4.95,4.93,4.94,10000.0
2009-01-02 10:00:00,4.95,4.97,4.93,4.94,28800.0,4.95,4.97,4.93,4.94,28800.0
2009-01-02 10:05:00,4.95,4.95,4.93,4.94,4800.0,4.95,4.95,4.93,4.94,4800.0
2009-01-02 10:10:00,4.95,4.98,4.95,4.98,10400.0,4.95,4.98,4.95,4.98,10400.0
2009-01-02 10:15:00,4.97,4.97,4.95,4.95,17200.0,4.97,4.97,4.95,4.95,17200.0
2009-01-02 10:20:00,4.96,4.96,4.92,4.93,67200.0,4.96,4.96,4.92,4.93,67200.0
2009-01-02 10:25:00,4.93,4.95,4.93,4.94,24800.0,4.93,4.95,4.93,4.94,24800.0
2009-01-02 10:30:00,4.95,4.95,4.93,4.95,55600.0,4.95,4.95,4.93,4.95,55600.0
2009-01-02 10:35:00,4.94,4.96,4.9,4.92,61200.0,4.94,4.96,4.9,4.92,61200.0
2009-01-02 10:40:00,4.93,4.93,4.88,4.88,12400.0,4.93,4.93,4.88,4.88,12400.0
2009-01-02 10:45:00,4.88,4.88,4.87,4.87,16000.0,4.88,4.88,4.87,4.87,16000.0
2009-01-02 10:50:00,4.88,4.89,4.87,4.88,12800.0,4.88,4.89,4.87,4.88,12800.0
2009-01-02 10:55:00,4.89,4.89,4.88,4.89,15200.0,4.89,4.89,4.88,4.89,15200.0
2009-01-02 11:00:00,4.89,4.9,4.88,4.88,8000.0,4.89,4.9,4.88,4.88,8000.0
2009-01-02 11:05:00,4.87,4.87,4.86,4.86,7600.0,4.87,4.87,4.86,4.86,7600.0
2009-01-02 11:10:00,4.87,4.87,4.84,4.84,12000.0,4.87,4.87,4.84,4.84,12000.0
2009-01-02 11:15:00,4.84,4.85,4.84,4.85,13600.0,4.84,4.85,4.84,4.85,13600.0
2009-01-02 11:20:00,4.84,4.85,4.84,4.84,6800.0,4.84,4.85,4.84,4.84,6800.0
2009-01-02 11:25:00,4.84,4.85,4.84,4.85,6000.0,4.84,4.85,4.84,4.85,6000.0
2009-01-02 11:30:00,4.85,4.85,4.84,4.85,8000.0,4.85,4.85,4.84,4.85,8000.0
2009-01-02 11:35:00,4.85,4.85,4.84,4.85,9600.0,4.85,4.85,4.84,4.85,9600.0
2009-01-02 11:40:00,4.85,4.85,4.84,4.84,45600.0,4.85,4.85,4.84,4.84,45600.0
2009-01-02 11:45:00,4.85,4.86,4.84,4.85,10800.0,4.85,4.86,4.84,4.85,10800.0
2009-01-02 11:50:00,4.85,4.85,4.84,4.85,10400.0,4.85,4.85,4.84,4.85,10400.0
2009-01-02 11:55:00,4.85,4.85,4.84,4.84,8800.0,4.85,4.85,4.84,4.84,8800.0
2009-01-02 12:00:00,4.85,4.85,4.83,4.83,7600.0,4.85,4.85,4.83,4.83,7600.0
2009-01-02 12:05:00,4.84,4.84,4.83,4.83,2800.0,4.84,4.84,4.83,4.83,2800.0
2009-01-02 12:10:00,4.83,4.83,4.83,4.83,3200.0,4.83,4.83,4.83,4.83,3200.0
2009-01-02 12:15:00,4.83,4.83,4.83,4.83,6000.0,4.83,4.83,4.83,4.83,6000.0
2009-01-02 12:20:00,4.83,4.83,4.82,4.82,4800.0,4.83,4.83,4.82,4.82,4800.0
2009-01-02 12:25:00,4.82,4.83,4.82,4.83,4800.0,4.82,4.83,4.82,4.83,4800.0
2009-01-02 12:30:00,4.83,4.84,4.83,4.84,5200.0,4.83,4.84,4.83,4.84,5200.0
2009-01-02 12:35:00,4.84,4.85,4.84,4.85,6800.0,4.84,4.85,4.84,4.85,6800.0
2009-01-02 12:40:00,4.85,4.85,4.84,4.84,26400.0,4.85,4.85,4.84,4.84,26400.0
2009-01-02 12:45:00,4.84,4.84,4.84,4.84,800.0,4.84,4.84,4.84,4.84,800.0
2009-01-02 12:50:00,4.83,4.84,4.83,4.83,1200.0,4.83,4.84,4.83,4.83,1200.0
2009-01-02 12:55:00,4.84,4.84,4.83,4.84,1200.0,4.84,4.84,4.83,4.84,1200.0
2009-01-02 13:00:00,4.83,4.84,4.83,4.84,4000.0,4.83,4.84,4.83,4.84,4000.0
2009-01-02 13:05:00,4.84,4.84,4.83,4.84,10800.0,4.84,4.84,4.83,4.84,10800.0
2009-01-02 13:10:00,4.84,4.85,4.83,4.84,8400.0,4.84,4.85,4.83,4.84,8400.0
2009-01-02 13:15:00,4.85,4.85,4.85,4.85,4400.0,4.85,4.85,4.85,4.85,4400.0
2009-01-02 13:20:00,4.85,4.86,4.85,4.85,2800.0,4.85,4.86,4.85,4.85,2800.0
2009-01-02 13:25:00,4.85,4.86,4.85,4.85,4800.0,4.85,4.86,4.85,4.85,4800.0
2009-01-02 13:30:00,4.85,4.85,4.83,4.84,12400.0,4.85,4.85,4.83,4.84,12400.0
2009-01-02 13:35:00,4.84,4.85,4.84,4.85,3200.0,4.84,4.85,4.84,4.85,3200.0
2009-01-02 13:40:00,4.85,4.87,4.85,4.87,4000.0,4.85,4.87,4.85,4.87,4000.0
2009-01-02 13:45:00,4.87,4.88,4.87,4.87,5200.0,4.87,4.88,4.87,4.87,5200.0
2009-01-02 13:50:00,4.87,4.87,4.85,4.86,64400.0,4.87,4.87,4.85,4.86,64400.0
2009-01-02 13:55:00,4.86,4.86,4.85,4.86,14400.0,4.86,4.86,4.85,4.86,14400.0
2009-01-02 14:00:00,4.86,4.86,4.84,4.84,5600.0,4.86,4.86,4.84,4.84,5600.0
2009-01-02 14:05:00,4.85,4.85,4.82,4.82,14400.0,4.85,4.85,4.82,4.82,14400.0
2009-01-02 14:10:00,4.82,4.83,4.82,4.83,8800.0,4.82,4.83,4.82,4.83,8800.0
2009-01-02 14:15:00,4.83,4.84,4.82,4.82,15200.0,4.83,4.84,4.82,4.82,15200.0
2009-01-02 14:20:00,4.83,4.83,4.82,4.83,10400.0,4.83,4.83,4.82,4.83,10400.0
2009-01-02 14:25:00,4.83,4.84,4.82,4.82,10400.0,4.83,4.84,4.82,4.82,10400.0
2009-01-02 14:30:00,4.82,4.84,4.82,4.84,41600.0,4.82,4.84,4.82,4.84,41600.0
2009-01-02 14:35:00,4.84,4.85,4.83,4.83,12800.0,4.84,4.85,4.83,4.83,12800.0
2009-01-02 14:40:00,4.83,4.83,4.81,4.82,5200.0,4.83,4.83,4.81,4.82,5200.0
2009-01-02 14:45:00,4.81,4.83,4.81,4.82,10800.0,4.81,4.83,4.81,4.82,10800.0
2009-01-02 14:50:00,4.82,4.83,4.82,4.83,12000.0,4.82,4.83,4.82,4.83,12000.0
2009-01-02 14:55:00,4.82,4.83,4.8,4.83,12000.0,4.82,4.83,4.8,4.83,12000.0
2009-01-02 15:00:00,4.83,4.86,4.83,4.86,92800.0,4.83,4.86,4.83,4.86,92800.0
2009-01-02 15:05:00,4.85,4.85,4.84,4.85,13600.0,4.85,4.85,4.84,4.85,13600.0
2009-01-02 15:10:00,4.85,4.87,4.85,4.87,8800.0,4.85,4.87,4.85,4.87,8800.0
2009-01-02 15:15:00,4.86,4.87,4.86,4.86,8800.0,4.86,4.87,4.86,4.86,8800.0
2009-01-02 15:20:00,4.86,4.86,4.84,4.85,7200.0,4.86,4.86,4.84,4.85,7200.0
2009-01-02 15:25:00,4.85,4.87,4.85,4.87,17200.0,4.85,4.87,4.85,4.87,17200.0
2009-01-02 15:30:00,4.86,4.87,4.86,4.87,22000.0,4.86,4.87,4.86,4.87,22000.0
2009-01-02 15:35:00,4.86,4.87,4.86,4.87,73600.0,4.86,4.87,4.86,4.87,73600.0
2009-01-02 15:40:00,4.88,4.9,4.87,4.89,28800.0,4.88,4.9,4.87,4.89,28800.0
2009-01-02 15:45:00,4.9,4.91,4.89,4.91,16400.0,4.9,4.91,4.89,4.91,16400.0
2009-01-02 15:50:00,4.9,4.91,4.89,4.91,24000.0,4.9,4.91,4.89,4.91,24000.0
2009-01-02 15:55:00,4.91,4.93,4.87,4.88,68800.0,4.91,4.93,4.87,4.88,68800.0
2009-01-05 09:30:00,4.9,4.94,4.9,4.92,36000.0,4.9,4.94,4.9,4.92,36000.0
2009-01-05 09:35:00,4.91,4.91,4.85,4.85,11200.0,4.91,4.91,4.85,4.85,11200.0
2009-01-05 09:40:00,4.86,4.88,4.84,4.88,16400.0,4.86,4.88,4.84,4.88,16400.0
2009-01-05 09:45:00,4.87,4.87,4.84,4.85,15200.0,4.87,4.87,4.84,4.85,15200.0
2009-01-05 09:50:00,4.85,4.85,4.81,4.81,20400.0,4.85,4.85,4.81,4.81,20400.0
2009-01-05 09:55:00,4.82,4.82,4.81,4.81,7600.0,4.82,4.82,4.81,4.81,7600.0
2009-01-05 10:00:00,4.81,4.85,4.81,4.84,8800.0,4.81,4.85,4.81,4.84,8800.0
2009-01-05 10:05:00,4.83,4.83,4.81,4.83,18400.0,4.83,4.83,4.81,4.83,18400.0
2009-01-05 10:10:00,4.83,4.83,4.79,4.81,10400.0,4.83,4.83,4.79,4.81,10400.0
2009-01-05 10:15:00,4.8,4.81,4.79,4.79,7600.0,4.8,4.81,4.79,4.79,7600.0
2009-01-05 10:20:00,4.79,4.83,4.79,4.83,25200.0,4.79,4.83,4.79,4.83,25200.0
2009-01-05 10:25:00,4.82,4.85,4.82,4.85,3600.0,4.82,4.85,4.82,4.85,3600.0
2009-01-05 10:30:00,4.86,4.88,4.86,4.88,6400.0,4.86,4.88,4.86,4.88,6400.0
2009-01-05 10:35:00,4.88,4.91,4.88,4.9,12800.0,4.88,4.91,4.88,4.9,12800.0
2009-01-05 10:40:00,4.9,4.92,4.89,4.92,37200.0,4.9,4.92,4.89,4.92,37200.0
2009-01-05 10:45:00,4.92,4.92,4.91,4.92,12400.0,4.92,4.92,4.91,4.92,12400.0
2009-01-05 10:50:00,4.92,4.97,4.92,4.96,52800.0,4.92,4.97,4.92,4.96,52800.0
2009-01-05 10:55:00,4.96,4.96,4.93,4.93,22400.0,4.96,4.96,4.93,4.93,22400.0
2009-01-05 11:00:00,4.93,4.94,4.93,4.93,5200.0,4.93,4.94,4.93,4.93,5200.0
2009-01-05 11:05:00,4.93,4.94,4.92,4.94,38400.0,4.93,4.94,4.92,4.94,38400.0
2009-01-05 11:10:00,4.94,4.96,4.93,4.93,36000.0,4.94,4.96,4.93,4.93,36000.0
2009-01-05 11:15:00,4.93,4.93,4.92,4.92,7200.0,4.93,4.93,4.92,4.92,7200.0
2009-01-05 11:20:00,4.92,4.93,4.92,4.93,28000.0,4.92,4.93,4.92,4.93,28000.0
2009-01-05 11:25:00,4.92,4.94,4.92,4.94,4000.0,4.92,4.94,4.92,4.94,4000.0
2009-01-05 11:30:00,4.94,4.94,4.93,4.93,16800.0,4.94,4.94,4.93,4.93,16800.0
2009-01-05 11:35:00,4.93,4.94,4.93,4.93,2000.0,4.93,4.94,4.93,4.93,2000.0
2009-01-05 11:40:00,4.94,4.96,4.94,4.94,5200.0,4.94,4.96,4.94,4.94,5200.0
2009-01-05 11:45:00,4.95,4.95,4.95,4.95,2400.0,4.95,4.95,4.95,4.95,2400.0
2009-01-05 11:50:00,4.96,4.96,4.92,4.93,4400.0,4.96,4.96,4.92,4.93,4400.0
2009-01-05 11:55:00,4.94,4.94,4.93,4.93,5600.0,4.94,4.94,4.93,4.93,5600.0
2009-01-05 12:00:00,4.92,4.94,4.92,4.94,4800.0,4.92,4.94,4.92,4.94,4800.0
2009-01-05 12:05:00,4.94,4.94,4.94,4.94,1200.0,4.94,4.94,4.94,4.94,1200.0
2009-01-05 12:10:00,4.94,4.95,4.93,4.94,12800.0,4.94,4.95,4.93,4.94,12800.0
2009-01-05 12:15:00,4.94,4.95,4.93,4.95,16400.0,4.94,4.95,4.93,4.95,16400.0
2009-01-05 12:20:00,4.96,4.96,4.92,4.93,6000.0,4.96,4.96,4.92,4.93,6000.0
2009-01-05 12:25:00,4.92,4.93,4.91,4.93,6000.0,4.92,4.93,4.91,4.93,6000.0
2009-01-05 12:30:00,4.92,4.92,4.92,4.92,3200.0,4.92,4.92,4.92,4.92,3200.0
2009-01-05 12:35:00,4.92,4.92,4.91,4.92,5600.0,4.92,4.92,4.91,4.92,5600.0
2009-01-05 12:40:00,4.92,4.92,4.91,4.91,4400.0,4.92,4.92,4.91,4.91,4400.0
2009-01-05 12:45:00,4.91,4.92,4.91,4.91,7600.0,4.91,4.92,4.91,4.91,7600.0
2009-01-05 12:50:00,4.91,4.91,4.9,4.9,5200.0,4.91,4.91,4.9,4.9,5200.0
2009-01-05 12:55:00,4.9,4.94,4.9,4.93,26400.0,4.9,4.94,4.9,4.93,26400.0
2009-01-05 13:00:00,4.93,4.94,4.93,4.93,2400.0,4.93,4.94,4.93,4.93,2400.0
2009-01-05 13:05:00,4.93,4.95,4.93,4.93,10800.0,4.93,4.95,4.93,4.93,10800.0
2009-01-05 13:10:00,4.93,4.93,4.91,4.91,9200.0,4.93,4.93,4.91,4.91,9200.0
2009-01-05 13:15:00,4.91,4.91,4.9,4.9,3600.0,4.91,4.91,4.9,4.9,3600.0
2009-01-05 13:20:00,4.9,4.92,4.9,4.91,4800.0,4.9,4.92,4.9,4.91,4800.0
2009-01-05 13:25:00,4.91,4.92,4.9,4.91,13600.0,4.91,4.92,4.9,4.91,13600.0
2009-01-05 13:30:00,4.92,4.93,4.91,4.91,8400.0,4.92,4.93,4.91,4.91,8400.0
2009-01-05 13:35:00,4.91,4.91,4.9,4.9,9200.0,4.91,4.91,4.9,4.9,9200.0
2009-01-05 13:40:00,4.9,4.91,4.88,4.9,16000.0,4.9,4.91,4.88,4.9,16000.0
2009-01-05 13:45:00,4.9,4.92,4.9,4.9,5600.0,4.9,4.92,4.9,4.9,5600.0
2009-01-05 13:50:00,4.9,4.91,4.9,4.91,6800.0,4.9,4.91,4.9,4.91,6800.0
2009-01-05 13:55:00,4.9,4.92,4.89,4.9,8800.0,4.9,4.92,4.89,4.9,8800.0
2009-01-05 14:00:00,4.91,4.91,4.9,4.91,5200.0,4.91,4.91,4.9,4.91,5200.0
2009-01-05 14:05:00,4.91,4.92,4.9,4.9,17600.0,4.91,4.92,4.9,4.9,17600.0
2009-01-05 14:10:00,4.9,4.9,4.87,4.88,20000.0,4.9,4.9,4.87,4.88,20000.0
2009-01-05 14:15:00,4.88,4.88,4.87,4.88,10800.0,4.88,4.88,4.87,4.88,10800.0
2009-01-05 14:20:00,4.87,4.88,4.87,4.88,18800.0,4.87,4.88,4.87,4.88,18800.0
2009-01-05 14:25:00,4.87,4.9,4.87,4.88,13200.0,4.87,4.9,4.87,4.88,13200.0
2009-01-05 14:30:00,4.88,4.89,4.86,4.88,9200.0,4.88,4.89,4.86,4.88,9200.0
2009-01-05 14:35:00,4.88,4.91,4.87,4.9,17600.0,4.88,4.91,4.87,4.9,17600.0
2009-01-05 14:40:00,4.9,4.9,4.89,4.89,5600.0,4.9,4.9,4.89,4.89,5600.0
2009-01-05 14:45:00,4.88,4.89,4.88,4.89,27200.0,4.88,4.89,4.88,4.89,27200.0
2009-01-05 14:50:00,4.88,4.89,4.88,4.88,13200.0,4.88,4.89,4.88,4.88,13200.0
2009-01-05 14:55:00,4.88,4.9,4.88,4.9,7200.0,4.88,4.9,4.88,4.9,7200.0
2009-01-05 15:00:00,4.89,4.9,4.88,4.89,18400.0,4.89,4.9,4.88,4.89,18400.0
2009-01-05 15:05:00,4.9,4.91,4.89,4.89,10000.0,4.9,4.91,4.89,4.89,10000.0
2009-01-05 15:10:00,4.89,4.89,4.88,4.88,25600.0,4.89,4.89,4.88,4.88,25600.0
2009-01-05 15:15:00,4.88,4.9,4.88,4.88,35200.0,4.88,4.9,4.88,4.88,35200.0
2009-01-05 15:20:00,4.89,4.89,4.86,4.89,26800.0,4.89,4.89,4.86,4.89,26800.0
2009-01-05 15:25:00,4.89,4.9,4.87,4.89,34000.0,4.89,4.9,4.87,4.89,34000.0
2009-01-05 15:30:00,4.89,4.9,4.88,4.88,22800.0,4.89,4.9,4.88,4.88,22800.0
2009-01-05 15:35:00,4.88,4.92,4.88,4.9,42800.0,4.88,4.92,4.88,4.9,42800.0
2009-01-05 15:40:00,4.9,4.92,4.87,4.88,36800.0,4.9,4.92,4.87,4.88,36800.0
2009-01-05 15:45:00,4.89,4.89,4.87,4.88,18800.0,4.89,4.89,4.87,4.88,18800.0
2009-01-05 15:50:00,4.88,4.9,4.87,4.89,37200.0,4.88,4.9,4.87,4.89,37200.0
2009-01-05 15:55:00,4.89,4.93,4.89,4.92,46000.0,4.89,4.93,4.89,4.92,46000.0
2009-01-06 09:30:00,4.9,4.97,4.9,4.93,34800.0,4.9,4.97,4.9,4.93,34800.0
2009-01-06 09:35:00,4.95,4.95,4.93,4.94,4400.0,4.95,4.95,4.93,4.94,4400.0
2009-01-06 09:40:00,4.94,4.96,4.93,4.96,8800.0,4.94,4.96,4.93,4.96,8800.0
2009-01-06 09:45:00,4.96,4.97,4.95,4.96,15600.0,4.96,4.97,4.95,4.96,15600.0
2009-01-06 09:50:00,4.97,4.98,4.97,4.98,8400.0,4.97,4.98,4.97,4.98,8400.0
2009-01-06 09:55:00,4.99,5.0,4.98,4.98,11200.0,4.99,5.0,4.98,4.98,11200.0
2009-01-06 10:00:00,4.99,5.0,4.98,4.98,10800.0,4.99,5.0,4.98,4.98,10800.0
2009-01-06 10:05:00,4.98,5.0,4.97,4.99,13200.0,4.98,5.0,4.97,4.99,13200.0
2009-01-06 10:10:00,4.99,5.0,4.97,4.98,14400.0,4.99,5.0,4.97,4.98,14400.0
2009-01-06 10:15:00,4.98,4.98,4.96,4.97,11600.0,4.98,4.98,4.96,4.97,11600.0
2009-01-06 10:20:00,4.97,4.99,4.96,4.98,8000.0,4.97,4.99,4.96,4.98,8000.0
2009-01-06 10:25:00,4.98,4.99,4.96,4.96,14400.0,4.98,4.99,4.96,4.96,14400.0
2009-01-06 10:30:00,4.96,4.98,4.96,4.98,8800.0,4.96,4.98,4.96,4.98,8800.0
2009-01-06 10:35:00,4.98,4.99,4.98,4.99,10000.0,4.98,4.99,4.98,4.99,10000.0
2009-01-06 10:40:00,4.98,5.0,4.98,5.0,11600.0,4.98,5.0,4.98,5.0,11600.0
2009-01-06 10:45:00,5.0,5.01,4.98,4.98,29200.0,5.0,5.01,4.98,4.98,29200.0
2009-01-06 10:50:00,4.98,5.01,4.98,5.0,12800.0,4.98,5.01,4.98,5.0,12800.0
2009-01-06 10:55:00,4.99,5.01,4.99,5.0,21200.0,4.99,5.01,4.99,5.0,21200.0
2009-01-06 11:00:00,5.0,5.01,4.98,4.98,8400.0,5.0,5.01,4.98,4.98,8400.0
2009-01-06 11:05:00,4.98,5.0,4.98,5.0,16000.0,4.98,5.0,4.98,5.0,16000.0
2009-01-06 11:10:00,5.0,5.0,4.99,4.99,14400.0,5.0,5.0,4.99,4.99,14400.0
2009-01-06 11:15:00,5.0,5.0,4.99,5.0,6800.0,5.0,5.0,4.99,5.0,6800.0
2009-01-06 11:20:00,5.0,5.0,4.99,4.99,2000.0,5.0,5.0,4.99,4.99,2000.0
2009-01-06 11:25:00,4.99,4.99,4.98,4.99,3600.0,4.99,4.99,4.98,4.99,3600.0
2009-01-06 11:30:00,4.98,4.98,4.97,4.97,4000.0,4.98,4.98,4.97,4.97,4000.0
2009-01-06 11:35:00,4.98,4.99,4.98,4.99,5200.0,4.98,4.99,4.98,4.99,5200.0
2009-01-06 11:40:00,4.98,4.99,4.97,4.99,3600.0,4.98,4.99,4.97,4.99,3600.0
2009-01-06 11:45:00,4.98,4.98,4.97,4.98,15200.0,4.98,4.98,4.97,4.98,15200.0
2009-01-06 11:50:00,4.97,4.99,4.96,4.98,25600.0,4.97,4.99,4.96,4.98,25600.0
2009-01-06 11:55:00,4.97,4.98,4.97,4.97,4400.0,4.97,4.98,4.97,4.97,4400.0
2009-01-06 12:00:00,4.98,4.99,4.98,4.98,6000.0,4.98,4.99,4.98,4.98,6000.0
2009-01-06 12:05:00,4.97,4.99,4.97,4.99,7600.0,4.97,4.99,4.97,4.99,7600.0
2009-01-06 12:10:00,4.99,4.99,4.97,4.99,20000.0,4.99,4.99,4.97,4.99,20000.0
2009-01-06 12:15:00,4.99,4.99,4.98,4.98,7600.0,4.99,4.99,4.98,4.98,7600.0
2009-01-06 12:20:00,4.97,4.98,4.97,4.97,8800.0,4.97,4.98,4.97,4.97,8800.0
2009-01-06 12:25:00,4.97,4.98,4.97,4.97,2000.0,4.97,4.98,4.97,4.97,2000.0
2009-01-06 12:30:00,4.98,4.98,4.98,4.98,1200.0,4.98,4.98,4.98,4.98,1200.0
2009-01-06 12:35:00,5.0,5.0,5.0,5.0,11200.0,5.0,5.0,5.0,5.0,11200.0
2009-01-06 12:40:00,5.0,5.0,5.0,5.0,8800.0,5.0,5.0,5.0,5.0,8800.0
2009-01-06 12:45:00,4.99,5.0,4.99,4.99,10400.0,4.99,5.0,4.99,4.99,10400.0
2009-01-06 12:50:00,4.99,4.99,4.99,4.99,1600.0,4.99,4.99,4.99,4.99,1600.0
2009-01-06 12:55:00,4.98,4.99,4.97,4.97,6800.0,4.98,4.99,4.97,4.97,6800.0
2009-01-06 13:00:00,4.98,4.98,4.97,4.97,12800.0,4.98,4.98,4.97,4.97,12800.0
2009-01-06 13:05:00,4.97,4.97,4.96,4.96,6400.0,4.97,4.97,4.96,4.96,6400.0
2009-01-06 13:10:00,4.96,4.98,4.96,4.98,7600.0,4.96,4.98,4.96,4.98,7600.0
2009-01-06 13:15:00,4.98,4.98,4.96,4.97,7600.0,4.98,4.98,4.96,4.97,7600.0
2009-01-06 13:20:00,4.96,4.97,4.96,4.97,5600.0,4.96,4.97,4.96,4.97,5600.0
2009-01-06 13:25:00,4.97,4.98,4.96,4.98,6800.0,4.97,4.98,4.96,4.98,6800.0
2009-01-06 13:30:00,4.97,4.99,4.97,4.98,9600.0,4.97,4.99,4.97,4.98,9600.0
2009-01-06 13:35:00,4.98,4.99,4.98,4.99,13600.0,4.98,4.99,4.98,4.99,13600.0
2009-01-06 13:40:00,4.99,4.99,4.98,4.98,5200.0,4.99,4.99,4.98,4.98,5200.0
2009-01-06 13:45:00,4.98,4.99,4.97,4.98,10400.0,4.98,4.99,4.97,4.98,10400.0
2009-01-06 13:50:00,4.98,4.99,4.98,4.99,4000.0,4.98,4.99,4.98,4.99,4000.0
2009-01-06 13:55:00,4.98,4.99,4.97,4.98,7200.0,4.98,4.99,4.97,4.98,7200.0
2009-01-06 14:00:00,4.96,4.98,4.96,4.97,13200.0,4.96,4.98,4.96,4.97,13200.0
2009-01-06 14:05:00,4.97,4.99,4.97,4.99,11600.0,4.97,4.99,4.97,4.99,11600.0
2009-01-06 14:10:00,4.99,5.0,4.99,5.0,34000.0,4.99,5.0,4.99,5.0,34000.0
2009-01-06 14:15:00,4.99,5.0,4.99,5.0,12800.0,4.99,5.0,4.99,5.0,12800.0
2009-01-06 14:20:00,5.0,5.02,5.0,5.01,23200.0,5.0,5.02,5.0,5.01,23200.0
2009-01-06 14:25:00,5.01,5.02,5.0,5.01,18000.0,5.01,5.02,5.0,5.01,18000.0
2009-01-06 14:30:00,5.01,5.05,5.01,5.04,60800.0,5.01,5.05,5.01,5.04,60800.0
2009-01-06 14:35:00,5.04,5.04,5.04,5.04,32400.0,5.04,5.04,5.04,5.04,32400.0
2009-01-06 14:40:00,5.04,5.06,5.04,5.06,25200.0,5.04,5.06,5.04,5.06,25200.0
2009-01-06 14:45:00,5.06,5.08,5.06,5.07,19200.0,5.06,5.08,5.06,5.07,19200.0
2009-01-06 14:50:00,5.07,5.07,5.05,5.07,54000.0,5.07,5.07,5.05,5.07,54000.0
2009-01-06 14:55:00,5.08,5.09,5.06,5.07,115200.0,5.08,5.09,5.06,5.07,115200.0
2009-01-06 15:00:00,5.07,5.11,5.07,5.09,67600.0,5.07,5.11,5.07,5.09,67600.0
2009-01-06 15:05:00,5.08,5.08,5.06,5.07,10800.0,5.08,5.08,5.06,5.07,10800.0
2009-01-06 15:10:00,5.06,5.06,5.05,5.05,17600.0,5.06,5.06,5.05,5.05,17600.0
2009-01-06 15:15:00,5.05,5.06,5.04,5.04,15200.0,5.05,5.06,5.04,5.04,15200.0
2009-01-06 15:20:00,5.04,5.06,5.03,5.05,41200.0,5.04,5.06,5.03,5.05,41200.0
2009-01-06 15:25:00,5.05,5.08,5.04,5.07,41200.0,5.05,5.08,5.04,5.07,41200.0
2009-01-06 15:30:00,5.07,5.1,5.07,5.08,57600.0,5.07,5.1,5.07,5.08,57600.0
2009-01-06 15:35:00,5.08,5.11,5.08,5.11,107600.0,5.08,5.11,5.08,5.11,107600.0
2009-01-06 15:40:00,5.11,5.13,5.11,5.13,88800.0,5.11,5.13,5.11,5.13,88800.0
2009-01-06 15:45:00,5.12,5.13,5.1,5.11,53600.0,5.12,5.13,5.1,5.11,53600.0
2009-01-06 15:50:00,5.11,5.13,5.09,5.09,61600.0,5.11,5.13,5.09,5.09,61600.0
2009-01-06 15:55:00,5.09,5.11,5.09,5.09,42400.0,5.09,5.11,5.09,5.09,42400.0
2009-01-07 09:30:00,5.02,5.02,4.96,4.98,23600.0,5.02,5.02,4.96,4.98,23600.0
2009-01-07 09:35:00,4.99,5.04,4.99,5.0,13200.0,4.99,5.04,4.99,5.0,13200.0
2009-01-07 09:40:00,5.01,5.04,4.99,5.04,16000.0,5.01,5.04,4.99,5.04,16000.0
2009-01-07 09:45:00,5.04,5.09,5.02,5.09,26400.0,5.04,5.09,5.02,5.09,26400.0
2009-01-07 09:50:00,5.09,5.1,5.09,5.1,6800.0,5.09,5.1,5.09,5.1,6800.0
2009-01-07 09:55:00,5.1,5.11,5.09,5.09,7600.0,5.1,5.11,5.09,5.09,7600.0
2009-01-07 10:00:00,5.1,5.12,5.1,5.1,10000.0,5.1,5.12,5.1,5.1,10000.0
2009-01-07 10:05:00,5.1,5.11,5.09,5.11,6000.0,5.1,5.11,5.09,5.11,6000.0
2009-01-07 10:10:00,5.11,5.12,5.1,5.12,10000.0,5.11,5.12,5.1,5.12,10000.0
2009-01-07 10:15:00,5.11,5.11,5.06,5.07,12400.0,5.11,5.11,5.06,5.07,12400.0
2009-01-07 10:20:00,5.08,5.1,5.08,5.1,7600.0,5.08,5.1,5.08,5.1,7600.0
2009-01-07 10:25:00,5.09,5.1,5.09,5.1,14000.0,5.09,5.1,5.09,5.1,14000.0
2009-01-07 10:30:00,5.1,5.11,5.07,5.07,22800.0,5.1,5.11,5.07,5.07,22800.0
2009-01-07 10:35:00,5.06,5.08,5.06,5.07,11200.0,5.06,5.08,5.06,5.07,11200.0
2009-01-07 10:40:00,5.08,5.1,5.08,5.1,6400.0,5.08,5.1,5.08,5.1,6400.0
2009-01-07 10:45:00,5.1,5.12,5.1,5.11,9200.0,5.1,5.12,5.1,5.11,9200.0
2009-01-07 10:50:00,5.1,5.11,5.09,5.09,6800.0,5.1,5.11,5.09,5.09,6800.0
2009-01-07 10:55:00,5.11,5.12,5.1,5.11,7600.0,5.11,5.12,5.1,5.11,7600.0
2009-01-07 11:00:00,5.11,5.12,5.1,5.12,10000.0,5.11,5.12,5.1,5.12,10000.0
2009-01-07 11:05:00,5.12,5.13,5.11,5.12,14400.0,5.12,5.13,5.11,5.12,14400.0
2009-01-07 11:10:00,5.12,5.15,5.1,5.15,87200.0,5.12,5.15,5.1,5.15,87200.0
2009-01-07 11:15:00,5.15,5.16,5.11,5.14,205200.0,5.15,5.16,5.11,5.14,205200.0
2009-01-07 11:20:00,5.14,5.2,5.12,5.19,136400.0,5.14,5.2,5.12,5.19,136400.0
2009-01-07 11:25:00,5.2,5.2,5.18,5.2,9200.0,5.2,5.2,5.18,5.2,9200.0
2009-01-07 11:30:00,5.19,5.21,5.19,5.21,18000.0,5.19,5.21,5.19,5.21,18000.0
2009-01-07 11:35:00,5.21,5.21,5.18,5.19,5200.0,5.21,5.21,5.18,5.19,5200.0
2009-01-07 11:40:00,5.18,5.22,5.18,5.22,10400.0,5.18,5.22,5.18,5.22,10400.0
2009-01-07 11:45:00,5.22,5.23,5.22,5.23,8400.0,5.22,5.23,5.22,5.23,8400.0
2009-01-07 11:50:00,5.23,5.23,5.21,5.22,12000.0,5.23,5.23,5.21,5.22,12000.0
2009-01-07 11:55:00,5.23,5.23,5.22,5.22,8800.0,5.23,5.23,5.22,5.22,8800.0
2009-01-07 12:00:00,5.22,5.22,5.2,5.21,6000.0,5.22,5.22,5.2,5.21,6000.0
2009-01-07 12:05:00,5.2,5.21,5.19,5.21,7600.0,5.2,5.21,5.19,5.21,7600.0
2009-01-07 12:10:00,5.2,5.21,5.2,5.2,6000.0,5.2,5.21,5.2,5.2,6000.0
2009-01-07 12:15:00,5.2,5.23,5.2,5.22,13200.0,5.2,5.23,5.2,5.22,13200.0
2009-01-07 12:20:00,5.22,5.22,5.2,5.2,5600.0,5.22,5.22,5.2,5.2,5600.0
2009-01-07 12:25:00,5.2,5.21,5.2,5.21,4000.0,5.2,5.21,5.2,5.21,4000.0
2009-01-07 12:30:00,5.22,5.22,5.21,5.22,8000.0,5.22,5.22,5.21,5.22,8000.0
2009-01-07 12:35:00,5.23,5.25,5.23,5.24,9200.0,5.23,5.25,5.23,5.24,9200.0
2009-01-07 12:40:00,5.24,5.24,5.22,5.24,6400.0,5.24,5.24,5.22,5.24,6400.0
2009-01-07 12:45:00,5.23,5.24,5.23,5.23,3600.0,5.23,5.24,5.23,5.23,3600.0
2009-01-07 12:50:00,5.23,5.23,5.22,5.22,1600.0,5.23,5.23,5.22,5.22,1600.0
2009-01-07 12:55:00,5.22,5.22,5.21,5.22,4800.0,5.22,5.22,5.21,5.22,4800.0
2009-01-07 13:00:00,5.21,5.22,5.21,5.22,8000.0,5.21,5.22,5.21,5.22,8000.0
2009-01-07 13:05:00,5.22,5.24,5.22,5.24,8400.0,5.22,5.24,5.22,5.24,8400.0
2009-01-07 13:10:00,5.24,5.24,5.23,5.23,3200.0,5.24,5.24,5.23,5.23,3200.0
2009-01-07 13:15:00,5.23,5.28,5.23,5.27,11600.0,5.23,5.28,5.23,5.27,11600.0
2009-01-07 13:20:00,5.27,5.27,5.22,5.22,16000.0,5.27,5.27,5.22,5.22,16000.0
2009-01-07 13:25:00,5.22,5.22,5.2,5.21,3600.0,5.22,5.22,5.2,5.21,3600.0
2009-01-07 13:30:00,5.21,5.21,5.2,5.2,11200.0,5.21,5.21,5.2,5.2,11200.0
2009-01-07 13:35:00,5.21,5.21,5.18,5.19,13600.0,5.21,5.21,5.18,5.19,13600.0
2009-01-07 13:40:00,5.18,5.18,5.14,5.14,104800.0,5.18,5.18,5.14,5.14,104800.0
2009-01-07 13:45:00,5.14,5.14,5.13,5.13,23600.0,5.14,5.14,5.13,5.13,23600.0
2009-01-07 13:50:00,5.12,5.13,5.12,5.13,10000.0,5.12,5.13,5.12,5.13,10000.0
2009-01-07 13:55:00,5.12,5.12,5.11,5.11,12800.0,5.12,5.12,5.11,5.11,12800.0
2009-01-07 14:00:00,5.11,5.13,5.11,5.12,9600.0,5.11,5.13,5.11,5.12,9600.0
2009-01-07 14:05:00,5.12,5.13,5.11,5.13,26000.0,5.12,5.13,5.11,5.13,26000.0
2009-01-07 14:10:00,5.12,5.14,5.11,5.13,10800.0,5.12,5.14,5.11,5.13,10800.0
2009-01-07 14:15:00,5.14,5.15,5.12,5.12,16800.0,5.14,5.15,5.12,5.12,16800.0
2009-01-07 14:20:00,5.12,5.12,5.08,5.1,29600.0,5.12,5.12,5.08,5.1,29600.0
2009-01-07 14:25:00,5.1,5.13,5.1,5.11,31600.0,5.1,5.13,5.1,5.11,31600.0
2009-01-07 14:30:00,5.11,5.12,5.09,5.1,45600.0,5.11,5.12,5.09,5.1,45600.0
2009-01-07 14:35:00,5.1,5.1,5.09,5.1,36000.0,5.1,5.1,5.09,5.1,36000.0
2009-01-07 14:40:00,5.1,5.11,5.09,5.09,19600.0,5.1,5.11,5.09,5.09,19600.0
2009-01-07 14:45:00,5.09,5.1,5.05,5.06,20400.0,5.09,5.1,5.05,5.06,20400.0
2009-01-07 14:50:00,5.06,5.07,5.05,5.07,11200.0,5.06,5.07,5.05,5.07,11200.0
2009-01-07 14:55:00,5.07,5.09,5.07,5.08,16800.0,5.07,5.09,5.07,5.08,16800.0
2009-01-07 15:00:00,5.08,5.08,5.06,5.06,21600.0,5.08,5.08,5.06,5.06,21600.0
2009-01-07 15:05:00,5.07,5.07,5.04,5.05,21200.0,5.07,5.07,5.04,5.05,21200.0
2009-01-07 15:10:00,5.05,5.06,5.04,5.06,14000.0,5.05,5.06,5.04,5.06,14000.0
2009-01-07 15:15:00,5.05,5.07,5.04,5.07,17600.0,5.05,5.07,5.04,5.07,17600.0
2009-01-07 15:20:00,5.07,5.08,5.06,5.07,13200.0,5.07,5.08,5.06,5.07,13200.0
2009-01-07 15:25:00,5.07,5.08,5.06,5.08,20000.0,5.07,5.08,5.06,5.08,20000.0
2009-01-07 15:30:00,5.07,5.1,5.06,5.08,29600.0,5.07,5.1,5.06,5.08,29600.0
2009-01-07 15:35:00,5.08,5.1,5.06,5.06,22000.0,5.08,5.1,5.06,5.06,22000.0
2009-01-07 15:40:00,5.05,5.06,5.05,5.06,24000.0,5.05,5.06,5.05,5.06,24000.0
2009-01-07 15:45:00,5.06,5.06,5.04,5.06,35200.0,5.06,5.06,5.04,5.06,35200.0
2009-01-07 15:50:00,5.06,5.07,5.05,5.07,30000.0,5.06,5.07,5.05,5.07,30000.0
2009-01-07 15:55:00,5.07,5.1,5.06,5.09,72800.0,5.07,5.1,5.06,5.09,72800.0
2009-01-08 09:30:00,5.05,5.05,5.03,5.04,29600.0,5.05,5.05,5.03,5.04,29600.0
2009-01-08 09:35:00,5.04,5.06,5.03,5.05,8800.0,5.04,5.06,5.03,5.05,8800.0
2009-01-08 09:40:00,5.04,5.09,5.03,5.09,59600.0,5.04,5.09,5.03,5.09,59600.0
2009-01-08 09:45:00,5.09,5.1,5.04,5.04,58400.0,5.09,5.1,5.04,5.04,58400.0
2009-01-08 09:50:00,5.05,5.05,5.02,5.04,34000.0,5.05,5.05,5.02,5.04,34000.0
2009-01-08 09:55:00,5.03,5.08,5.03,5.08,47200.0,5.03,5.08,5.03,5.08,47200.0
2009-01-08 10:00:00,5.08,5.08,5.06,5.06,8400.0,5.08,5.08,5.06,5.06,8400.0
2009-01-08 10:05:00,5.06,5.08,5.06,5.08,2400.0,5.06,5.08,5.06,5.08,2400.0
2009-01-08 10:10:00,5.09,5.11,5.06,5.08,208400.0,5.09,5.11,5.06,5.08,208400.0
2009-01-08 10:15:00,5.07,5.08,5.06,5.06,6000.0,5.07,5.08,5.06,5.06,6000.0
2009-01-08 10:20:00,5.07,5.08,5.05,5.07,20800.0,5.07,5.08,5.05,5.07,20800.0
2009-01-08 10:25:00,5.07,5.1,5.07,5.1,7600.0,5.07,5.1,5.07,5.1,7600.0
2009-01-08 10:30:00,5.1,5.11,5.1,5.1,10400.0,5.1,5.11,5.1,5.1,10400.0
2009-01-08 10:35:00,5.11,5.14,5.11,5.12,12000.0,5.11,5.14,5.11,5.12,12000.0
2009-01-08 10:40:00,5.13,5.17,5.13,5.15,14800.0,5.13,5.17,5.13,5.15,14800.0
2009-01-08 10:45:00,5.16,5.16,5.14,5.15,16400.0,5.16,5.16,5.14,5.15,16400.0
2009-01-08 10:50:00,5.15,5.17,5.15,5.16,6800.0,5.15,5.17,5.15,5.16,6800.0
2009-01-08 10:55:00,5.16,5.16,5.12,5.13,16000.0,5.16,5.16,5.12,5.13,16000.0
2009-01-08 11:00:00,5.13,5.16,5.13,5.16,48800.0,5.13,5.16,5.13,5.16,48800.0
2009-01-08 11:05:00,5.16,5.17,5.12,5.15,15200.0,5.16,5.17,5.12,5.15,15200.0
2009-01-08 11:10:00,5.15,5.15,5.13,5.14,14000.0,5.15,5.15,5.13,5.14,14000.0
2009-01-08 11:15:00,5.14,5.16,5.14,5.15,7200.0,5.14,5.16,5.14,5.15,7200.0
2009-01-08 11:20:00,5.15,5.16,5.14,5.14,31200.0,5.15,5.16,5.14,5.14,31200.0
2009-01-08 11:25:00,5.14,5.15,5.13,5.14,22800.0,5.14,5.15,5.13,5.14,22800.0
2009-01-08 11:30:00,5.14,5.15,5.13,5.15,13600.0,5.14,5.15,5.13,5.15,13600.0
2009-01-08 11:35:00,5.15,5.18,5.14,5.18,14000.0,5.15,5.18,5.14,5.18,14000.0
2009-01-08 11:40:00,5.18,5.2,5.18,5.19,22400.0,5.18,5.2,5.18,5.19,22400.0
2009-01-08 11:45:00,5.2,5.2,5.18,5.19,7600.0,5.2,5.2,5.18,5.19,7600.0
2009-01-08 11:50:00,5.2,5.2,5.18,5.18,3200.0,5.2,5.2,5.18,5.18,3200.0
2009-01-08 11:55:00,5.18,5.19,5.17,5.19,12000.0,5.18,5.19,5.17,5.19,12000.0
2009-01-08 12:00:00,5.19,5.19,5.18,5.18,4000.0,5.19,5.19,5.18,5.18,4000.0
2009-01-08 12:05:00,5.19,5.19,5.17,5.17,16400.0,5.19,5.19,5.17,5.17,16400.0
2009-01-08 12:10:00,5.18,5.18,5.17,5.18,14800.0,5.18,5.18,5.17,5.18,14800.0
2009-01-08 12:15:00,5.17,5.18,5.16,5.16,10400.0,5.17,5.18,5.16,5.16,10400.0
2009-01-08 12:20:00,5.16,5.16,5.14,5.15,6000.0,5.16,5.16,5.14,5.15,6000.0
2009-01-08 12:25:00,5.14,5.15,5.14,5.14,6800.0,5.14,5.15,5.14,5.14,6800.0
2009-01-08 12:30:00,5.13,5.15,5.13,5.14,8800.0,5.13,5.15,5.13,5.14,8800.0
2009-01-08 12:35:00,5.13,5.15,5.12,5.13,98000.0,5.13,5.15,5.12,5.13,98000.0
2009-01-08 12:40:00,5.12,5.14,5.12,5.13,74800.0,5.12,5.14,5.12,5.13,74800.0
2009-01-08 12:45:00,5.13,5.18,5.13,5.17,57200.0,5.13,5.18,5.13,5.17,57200.0
2009-01-08 12:50:00,5.17,5.18,5.16,5.17,18800.0,5.17,5.18,5.16,5.17,18800.0
2009-01-08 12:55:00,5.17,5.17,5.13,5.14,26400.0,5.17,5.17,5.13,5.14,26400.0
2009-01-08 13:00:00,5.15,5.15,5.13,5.14,10800.0,5.15,5.15,5.13,5.14,10800.0
2009-01-08 13:05:00,5.13,5.15,5.11,5.12,19200.0,5.13,5.15,5.11,5.12,19200.0
2009-01-08 13:10:00,5.12,5.12,5.11,5.12,10000.0,5.12,5.12,5.11,5.12,10000.0
2009-01-08 13:15:00,5.12,5.13,5.11,5.13,32800.0,5.12,5.13,5.11,5.13,32800.0
2009-01-08 13:20:00,5.12,5.16,5.12,5.16,5200.0,5.12,5.16,5.12,5.16,5200.0
2009-01-08 13:25:00,5.15,5.15,5.11,5.13,43600.0,5.15,5.15,5.11,5.13,43600.0
2009-01-08 13:30:00,5.12,5.13,5.12,5.13,6000.0,5.12,5.13,5.12,5.13,6000.0
2009-01-08 13:35:00,5.12,5.14,5.11,5.12,42800.0,5.12,5.14,5.11,5.12,42800.0
2009-01-08 13:40:00,5.12,5.13,5.12,5.12,3200.0,5.12,5.13,5.12,5.12,3200.0
2009-01-08 13:45:00,5.12,5.14,5.12,5.14,8400.0,5.12,5.14,5.12,5.14,8400.0
2009-01-08 13:50:00,5.14,5.14,5.1,5.12,45200.0,5.14,5.14,5.1,5.12,45200.0
2009-01-08 13:55:00,5.11,5.13,5.11,5.13,22000.0,5.11,5.13,5.11,5.13,22000.0
2009-01-08 14:00:00,5.13,5.13,5.11,5.12,8400.0,5.13,5.13,5.11,5.12,8400.0
2009-01-08 14:05:00,5.12,5.13,5.12,5.13,10000.0,5.12,5.13,5.12,5.13,10000.0
2009-01-08 14:10:00,5.12,5.13,5.11,5.11,7600.0,5.12,5.13,5.11,5.11,7600.0
2009-01-08 14:15:00,5.12,5.13,5.11,5.12,21600.0,5.12,5.13,5.11,5.12,21600.0
2009-01-08 14:20:00,5.12,5.12,5.1,5.1,12000.0,5.12,5.12,5.1,5.1,12000.0
2009-01-08 14:25:00,5.1,5.1,5.09,5.09,15200.0,5.1,5.1,5.09,5.09,15200.0
2009-01-08 14:30:00,5.09,5.09,5.05,5.06,18400.0,5.09,5.09,5.05,5.06,18400.0
2009-01-08 14:35:00,5.06,5.08,5.06,5.07,8800.0,5.06,5.08,5.06,5.07,8800.0
2009-01-08 14:40:00,5.07,5.1,5.07,5.1,13200.0,5.07,5.1,5.07,5.1,13200.0
2009-01-08 14:45:00,5.1,5.12,5.1,5.1,16400.0,5.1,5.12,5.1,5.1,16400.0
2009-01-08 14:50:00,5.1,5.12,5.09,5.12,32000.0,5.1,5.12,5.09,5.12,32000.0
2009-01-08 14:55:00,5.12,5.13,5.1,5.11,30000.0,5.12,5.13,5.1,5.11,30000.0
2009-01-08 15:00:00,5.11,5.14,5.11,5.11,21600.0,5.11,5.14,5.11,5.11,21600.0
2009-01-08 15:05:00,5.12,5.12,5.1,5.1,18800.0,5.12,5.12,5.1,5.1,18800.0
2009-01-08 15:10:00,5.1,5.11,5.09,5.11,16000.0,5.1,5.11,5.09,5.11,16000.0
2009-01-08 15:15:00,5.11,5.12,5.1,5.11,33200.0,5.11,5.12,5.1,5.11,33200.0
2009-01-08 15:20:00,5.1,5.12,5.09,5.12,40800.0,5.1,5.12,5.09,5.12,40800.0
2009-01-08 15:25:00,5.11,5.12,5.1,5.11,10800.0,5.11,5.12,5.1,5.11,10800.0
2009-01-08 15:30:00,5.11,5.12,5.09,5.1,30800.0,5.11,5.12,5.09,5.1,30800.0
2009-01-08 15:35:00,5.11,5.11,5.07,5.09,35600.0,5.11,5.11,5.07,5.09,35600.0
2009-01-08 15:40:00,5.1,5.11,5.09,5.1,18000.0,5.1,5.11,5.09,5.1,18000.0
2009-01-08 15:45:00,5.09,5.12,5.09,5.12,21200.0,5.09,5.12,5.09,5.12,21200.0
2009-01-08 15:50:00,5.12,5.14,5.11,5.13,30000.0,5.12,5.14,5.11,5.13,30000.0
2009-01-08 15:55:00,5.12,5.16,5.12,5.14,62000.0,5.12,5.16,5.12,5.14,62000.0
2009-01-09 09:30:00,5.25,5.38,5.19,5.31,145200.0,5.25,5.38,5.19,5.31,145200.0
2009-01-09 09:35:00,5.31,5.32,5.18,5.19,131600.0,5.31,5.32,5.18,5.19,131600.0
2009-01-09 09:40:00,5.2,5.2,5.13,5.16,26400.0,5.2,5.2,5.13,5.16,26400.0
2009-01-09 09:45:00,5.15,5.17,5.14,5.14,36800.0,5.15,5.17,5.14,5.14,36800.0
2009-01-09 09:50:00,5.14,5.16,5.11,5.12,38000.0,5.14,5.16,5.11,5.12,38000.0
2009-01-09 09:55:00,5.12,5.16,5.11,5.14,20000.0,5.12,5.16,5.11,5.14,20000.0
2009-01-09 10:00:00,5.14,5.17,5.14,5.17,24000.0,5.14,5.17,5.14,5.17,24000.0
2009-01-09 10:05:00,5.17,5.2,5.17,5.18,24400.0,5.17,5.2,5.17,5.18,24400.0
2009-01-09 10:10:00,5.18,5.18,5.15,5.15,17600.0,5.18,5.18,5.15,5.15,17600.0
2009-01-09 10:15:00,5.14,5.14,5.13,5.13,23600.0,5.14,5.14,5.13,5.13,23600.0
2009-01-09 10:20:00,5.13,5.14,5.13,5.13,12800.0,5.13,5.14,5.13,5.13,12800.0
2009-01-09 10:25:00,5.13,5.16,5.13,5.15,14800.0,5.13,5.16,5.13,5.15,14800.0
2009-01-09 10:30:00,5.14,5.14,5.11,5.14,19600.0,5.14,5.14,5.11,5.14,19600.0
2009-01-09 10:35:00,5.13,5.14,5.12,5.14,7600.0,5.13,5.14,5.12,5.14,7600.0
2009-01-09 10:40:00,5.15,5.16,5.14,5.16,12800.0,5.15,5.16,5.14,5.16,12800.0
2009-01-09 10:45:00,5.16,5.18,5.16,5.18,25600.0,5.16,5.18,5.16,5.18,25600.0
2009-01-09 10:50:00,5.17,5.19,5.17,5.19,10000.0,5.17,5.19,5.17,5.19,10000.0
2009-01-09 10:55:00,5.2,5.2,5.18,5.19,7600.0,5.2,5.2,5.18,5.19,7600.0
2009-01-09 11:00:00,5.18,5.18,5.17,5.18,8000.0,5.18,5.18,5.17,5.18,8000.0
2009-01-09 11:05:00,5.18,5.18,5.17,5.17,8000.0,5.18,5.18,5.17,5.17,8000.0
2009-01-09 11:10:00,5.18,5.2,5.16,5.19,20000.0,5.18,5.2,5.16,5.19,20000.0
2009-01-09 11:15:00,5.2,5.2,5.19,5.19,16000.0,5.2,5.2,5.19,5.19,16000.0
2009-01-09 11:20:00,5.2,5.22,5.19,5.22,18400.0,5.2,5.22,5.19,5.22,18400.0
2009-01-09 11:25:00,5.22,5.23,5.22,5.22,3200.0,5.22,5.23,5.22,5.22,3200.0
2009-01-09 11:30:00,5.22,5.24,5.22,5.24,33600.0,5.22,5.24,5.22,5.24,33600.0
2009-01-09 11:35:00,5.24,5.25,5.23,5.24,36400.0,5.24,5.25,5.23,5.24,36400.0
2009-01-09 11:40:00,5.23,5.23,5.21,5.21,10800.0,5.23,5.23,5.21,5.21,10800.0
2009-01-09 11:45:00,5.21,5.21,5.19,5.19,12000.0,5.21,5.21,5.19,5.19,12000.0
2009-01-09 11:50:00,5.19,5.2,5.19,5.19,8400.0,5.19,5.2,5.19,5.19,8400.0
2009-01-09 11:55:00,5.19,5.21,5.19,5.21,12800.0,5.19,5.21,5.19,5.21,12800.0
2009-01-09 12:00:00,5.21,5.21,5.2,5.21,6400.0,5.21,5.21,5.2,5.21,6400.0
2009-01-09 12:05:00,5.21,5.25,5.21,5.24,22800.0,5.21,5.25,5.21,5.24,22800.0
2009-01-09 12:10:00,5.24,5.24,5.23,5.23,8800.0,5.24,5.24,5.23,5.23,8800.0
2009-01-09 12:15:00,5.24,5.24,5.22,5.23,24000.0,5.24,5.24,5.22,5.23,24000.0
2009-01-09 12:20:00,5.23,5.25,5.22,5.24,113600.0,5.23,5.25,5.22,5.24,113600.0
2009-01-09 12:25:00,5.24,5.25,5.24,5.25,68400.0,5.24,5.25,5.24,5.25,68400.0
2009-01-09 12:30:00,5.24,5.25,5.23,5.23,18000.0,5.24,5.25,5.23,5.23,18000.0
2009-01-09 12:35:00,5.24,5.24,5.22,5.24,24800.0,5.24,5.24,5.22,5.24,24800.0
2009-01-09 12:40:00,5.24,5.25,5.23,5.24,32800.0,5.24,5.25,5.23,5.24,32800.0
2009-01-09 12:45:00,5.23,5.24,5.22,5.23,7600.0,5.23,5.24,5.22,5.23,7600.0
2009-01-09 12:50:00,5.22,5.22,5.22,5.22,6800.0,5.22,5.22,5.22,5.22,6800.0
2009-01-09 12:55:00,5.22,5.22,5.21,5.22,7600.0,5.22,5.22,5.21,5.22,7600.0
2009-01-09 13:00:00,5.21,5.24,5.21,5.22,64000.0,5.21,5.24,5.21,5.22,64000.0
2009-01-09 13:05:00,5.23,5.23,5.19,5.2,20800.0,5.23,5.23,5.19,5.2,20800.0
2009-01-09 13:10:00,5.2,5.21,5.2,5.2,11600.0,5.2,5.21,5.2,5.2,11600.0
2009-01-09 13:15:00,5.2,5.21,5.19,5.21,25200.0,5.2,5.21,5.19,5.21,25200.0
2009-01-09 13:20:00,5.21,5.21,5.18,5.18,6400.0,5.21,5.21,5.18,5.18,6400.0
2009-01-09 13:25:00,5.2,5.2,5.19,5.19,4400.0,5.2,5.2,5.19,5.19,4400.0
2009-01-09 13:30:00,5.19,5.2,5.16,5.19,41200.0,5.19,5.2,5.16,5.19,41200.0
2009-01-09 13:35:00,5.19,5.23,5.19,5.23,96800.0,5.19,5.23,5.19,5.23,96800.0
2009-01-09 13:40:00,5.23,5.23,5.21,5.22,75600.0,5.23,5.23,5.21,5.22,75600.0
2009-01-09 13:45:00,5.23,5.23,5.22,5.23,21200.0,5.23,5.23,5.22,5.23,21200.0
2009-01-09 13:50:00,5.22,5.23,5.22,5.23,31200.0,5.22,5.23,5.22,5.23,31200.0
2009-01-09 13:55:00,5.22,5.24,5.21,5.24,203600.0,5.22,5.24,5.21,5.24,203600.0
2009-01-09 14:00:00,5.23,5.25,5.22,5.23,125600.0,5.23,5.25,5.22,5.23,125600.0
2009-01-09 14:05:00,5.23,5.24,5.23,5.23,6400.0,5.23,5.24,5.23,5.23,6400.0
2009-01-09 14:10:00,5.23,5.23,5.2,5.21,9600.0,5.23,5.23,5.2,5.21,9600.0
2009-01-09 14:15:00,5.2,5.2,5.19,5.2,22800.0,5.2,5.2,5.19,5.2,22800.0
2009-01-09 14:20:00,5.19,5.19,5.18,5.18,11200.0,5.19,5.19,5.18,5.18,11200.0
2009-01-09 14:25:00,5.18,5.19,5.18,5.18,5200.0,5.18,5.19,5.18,5.18,5200.0
2009-01-09 14:30:00,5.17,5.2,5.17,5.19,111200.0,5.17,5.2,5.17,5.19,111200.0
2009-01-09 14:35:00,5.19,5.2,5.17,5.18,20000.0,5.19,5.2,5.17,5.18,20000.0
2009-01-09 14:40:00,5.18,5.18,5.15,5.16,34800.0,5.18,5.18,5.15,5.16,34800.0
2009-01-09 14:45:00,5.16,5.17,5.15,5.15,17600.0,5.16,5.17,5.15,5.15,17600.0
2009-01-09 14:50:00,5.15,5.18,5.15,5.17,47200.0,5.15,5.18,5.15,5.17,47200.0
2009-01-09 14:55:00,5.16,5.17,5.14,5.15,126800.0,5.16,5.17,5.14,5.15,126800.0
2009-01-09 15:00:00,5.14,5.15,5.13,5.13,26800.0,5.14,5.15,5.13,5.13,26800.0
2009-01-09 15:05:00,5.13,5.13,5.07,5.09,50400.0,5.13,5.13,5.07,5.09,50400.0
2009-01-09 15:10:00,5.09,5.1,5.07,5.08,37200.0,5.09,5.1,5.07,5.08,37200.0
2009-01-09 15:15:00,5.09,5.1,5.06,5.07,46000.0,5.09,5.1,5.06,5.07,46000.0
2009-01-09 15:20:00,5.06,5.08,5.05,5.07,41600.0,5.06,5.08,5.05,5.07,41600.0
2009-01-09 15:25:00,5.07,5.07,5.03,5.05,49200.0,5.07,5.07,5.03,5.05,49200.0
2009-01-09 15:30:00,5.06,5.09,5.06,5.07,56000.0,5.06,5.09,5.06,5.07,56000.0
2009-01-09 15:35:00,5.07,5.08,5.06,5.07,44400.0,5.07,5.08,5.06,5.07,44400.0
2009-01-09 15:40:00,5.06,5.07,5.03,5.03,59600.0,5.06,5.07,5.03,5.03,59600.0
2009-01-09 15:45:00,5.04,5.06,5.03,5.05,148400.0,5.04,5.06,5.03,5.05,148400.0
2009-01-09 15:50:00,5.06,5.1,5.05,5.06,106000.0,5.06,5.1,5.05,5.06,106000.0
2009-01-09 15:55:00,5.07,5.07,5.03,5.05,99600.0,5.07,5.07,5.03,5.05,99600.0
2009-01-12 09:30:00,5.03,5.03,4.98,4.98,20400.0,5.03,5.03,4.98,4.98,20400.0
2009-01-12 09:35:00,4.98,4.98,4.91,4.91,25600.0,4.98,4.98,4.91,4.91,25600.0
2009-01-12 09:40:00,4.9,4.94,4.89,4.94,31200.0,4.9,4.94,4.89,4.94,31200.0
2009-01-12 09:45:00,4.92,4.93,4.91,4.92,16000.0,4.92,4.93,4.91,4.92,16000.0
2009-01-12 09:50:00,4.94,4.94,4.91,4.93,17600.0,4.94,4.94,4.91,4.93,17600.0
2009-01-12 09:55:00,4.92,4.96,4.92,4.96,17200.0,4.92,4.96,4.92,4.96,17200.0
2009-01-12 10:00:00,4.96,4.98,4.96,4.98,11600.0,4.96,4.98,4.96,4.98,11600.0
2009-01-12 10:05:00,4.98,5.0,4.96,4.99,41600.0,4.98,5.0,4.96,4.99,41600.0
2009-01-12 10:10:00,4.99,5.02,4.97,5.0,68000.0,4.99,5.02,4.97,5.0,68000.0
2009-01-12 10:15:00,5.0,5.01,4.99,5.0,8000.0,5.0,5.01,4.99,5.0,8000.0
2009-01-12 10:20:00,5.0,5.01,5.0,5.0,11600.0,5.0,5.01,5.0,5.0,11600.0
2009-01-12 10:25:00,5.01,5.02,5.0,5.02,10000.0,5.01,5.02,5.0,5.02,10000.0
2009-01-12 10:30:00,5.02,5.03,5.01,5.03,5200.0,5.02,5.03,5.01,5.03,5200.0
2009-01-12 10:35:00,5.03,5.05,5.02,5.05,11600.0,5.03,5.05,5.02,5.05,11600.0
2009-01-12 10:40:00,5.05,5.06,5.05,5.06,11600.0,5.05,5.06,5.05,5.06,11600.0
2009-01-12 10:45:00,5.06,5.09,5.06,5.09,27200.0,5.06,5.09,5.06,5.09,27200.0
2009-01-12 10:50:00,5.09,5.12,5.09,5.12,21200.0,5.09,5.12,5.09,5.12,21200.0
2009-01-12 10:55:00,5.12,5.13,5.1,5.1,8000.0,5.12,5.13,5.1,5.1,8000.0
2009-01-12 11:00:00,5.1,5.1,5.09,5.1,4800.0,5.1,5.1,5.09,5.1,4800.0
2009-01-12 11:05:00,5.1,5.11,5.09,5.1,8400.0,5.1,5.11,5.09,5.1,8400.0
2009-01-12 11:10:00,5.1,5.11,5.09,5.1,17600.0,5.1,5.11,5.09,5.1,17600.0
2009-01-12 11:15:00,5.1,5.11,5.09,5.1,5600.0,5.1,5.11,5.09,5.1,5600.0
2009-01-12 11:20:00,5.11,5.12,5.11,5.12,7200.0,5.11,5.12,5.11,5.12,7200.0
2009-01-12 11:25:00,5.12,5.14,5.12,5.13,30800.0,5.12,5.14,5.12,5.13,30800.0
2009-01-12 11:30:00,5.12,5.13,5.12,5.13,4400.0,5.12,5.13,5.12,5.13,4400.0
2009-01-12 11:35:00,5.12,5.12,5.09,5.1,8400.0,5.12,5.12,5.09,5.1,8400.0
2009-01-12 11:40:00,5.1,5.13,5.09,5.12,16800.0,5.1,5.13,5.09,5.12,16800.0
2009-01-12 11:45:00,5.12,5.13,5.11,5.13,9600.0,5.12,5.13,5.11,5.13,9600.0
2009-01-12 11:50:00,5.14,5.14,5.12,5.13,13200.0,5.14,5.14,5.12,5.13,13200.0
2009-01-12 11:55:00,5.14,5.14,5.12,5.12,7200.0,5.14,5.14,5.12,5.12,7200.0
2009-01-12 12:00:00,5.12,5.12,5.1,5.1,12400.0,5.12,5.12,5.1,5.1,12400.0
2009-01-12 12:05:00,5.1,5.11,5.1,5.1,4800.0,5.1,5.11,5.1,5.1,4800.0
2009-01-12 12:10:00,5.09,5.11,5.09,5.1,14800.0,5.09,5.11,5.09,5.1,14800.0
2009-01-12 12:15:00,5.1,5.1,5.09,5.1,6000.0,5.1,5.1,5.09,5.1,6000.0
2009-01-12 12:20:00,5.1,5.12,5.1,5.12,18400.0,5.1,5.12,5.1,5.12,18400.0
2009-01-12 12:25:00,5.11,5.12,5.1,5.12,16000.0,5.11,5.12,5.1,5.12,16000.0
2009-01-12 12:30:00,5.13,5.14,5.13,5.13,10000.0,5.13,5.14,5.13,5.13,10000.0
2009-01-12 12:35:00,5.14,5.14,5.13,5.14,4000.0,5.14,5.14,5.13,5.14,4000.0
2009-01-12 12:40:00,5.14,5.14,5.14,5.14,3600.0,5.14,5.14,5.14,5.14,3600.0
2009-01-12 12:45:00,5.14,5.14,5.13,5.13,33200.0,5.14,5.14,5.13,5.13,33200.0
2009-01-12 12:50:00,5.12,5.12,5.11,5.11,4800.0,5.12,5.12,5.11,5.11,4800.0
2009-01-12 12:55:00,5.11,5.13,5.11,5.13,12000.0,5.11,5.13,5.11,5.13,12000.0
2009-01-12 13:00:00,5.12,5.15,5.12,5.14,22000.0,5.12,5.15,5.12,5.14,22000.0
2009-01-12 13:05:00,5.14,5.17,5.14,5.17,9200.0,5.14,5.17,5.14,5.17,9200.0
2009-01-12 13:10:00,5.17,5.17,5.17,5.17,6400.0,5.17,5.17,5.17,5.17,6400.0
2009-01-12 13:15:00,5.17,5.18,5.17,5.18,16000.0,5.17,5.18,5.17,5.18,16000.0
2009-01-12 13:20:00,5.18,5.19,5.17,5.18,9600.0,5.18,5.19,5.17,5.18,9600.0
2009-01-12 13:25:00,5.18,5.18,5.17,5.18,6800.0,5.18,5.18,5.17,5.18,6800.0
2009-01-12 13:30:00,5.18,5.19,5.18,5.18,41600.0,5.18,5.19,5.18,5.18,41600.0
2009-01-12 13:35:00,5.18,5.19,5.18,5.18,9200.0,5.18,5.19,5.18,5.18,9200.0
2009-01-12 13:40:00,5.18,5.18,5.17,5.17,8000.0,5.18,5.18,5.17,5.17,8000.0
2009-01-12 13:45:00,5.18,5.2,5.18,5.19,13600.0,5.18,5.2,5.18,5.19,13600.0
2009-01-12 13:50:00,5.2,5.2,5.17,5.18,11200.0,5.2,5.2,5.17,5.18,11200.0
2009-01-12 13:55:00,5.18,5.18,5.17,5.18,43200.0,5.18,5.18,5.17,5.18,43200.0
2009-01-12 14:00:00,5.18,5.18,5.14,5.15,11600.0,5.18,5.18,5.14,5.15,11600.0
2009-01-12 14:05:00,5.14,5.15,5.14,5.14,9200.0,5.14,5.15,5.14,5.14,9200.0
2009-01-12 14:10:00,5.14,5.17,5.14,5.17,26400.0,5.14,5.17,5.14,5.17,26400.0
2009-01-12 14:15:00,5.18,5.18,5.16,5.17,4400.0,5.18,5.18,5.16,5.17,4400.0
2009-01-12 14:20:00,5.17,5.18,5.16,5.18,72800.0,5.17,5.18,5.16,5.18,72800.0
2009-01-12 14:25:00,5.18,5.19,5.18,5.18,37200.0,5.18,5.19,5.18,5.18,37200.0
2009-01-12 14:30:00,5.18,5.18,5.16,5.16,26000.0,5.18,5.18,5.16,5.16,26000.0
2009-01-12 14:35:00,5.15,5.16,5.14,5.14,6800.0,5.15,5.16,5.14,5.14,6800.0
2009-01-12 14:40:00,5.14,5.14,5.12,5.12,20000.0,5.14,5.14,5.12,5.12,20000.0
2009-01-12 14:45:00,5.12,5.13,5.11,5.12,53200.0,5.12,5.13,5.11,5.12,53200.0
2009-01-12 14:50:00,5.12,5.15,5.12,5.14,22400.0,5.12,5.15,5.12,5.14,22400.0
2009-01-12 14:55:00,5.15,5.15,5.11,5.11,28800.0,5.15,5.15,5.11,5.11,28800.0
2009-01-12 15:00:00,5.12,5.14,5.12,5.13,14400.0,5.12,5.14,5.12,5.13,14400.0
2009-01-12 15:05:00,5.14,5.14,5.12,5.12,28400.0,5.14,5.14,5.12,5.12,28400.0
2009-01-12 15:10:00,5.12,5.12,5.08,5.09,10800.0,5.12,5.12,5.08,5.09,10800.0
2009-01-12 15:15:00,5.09,5.1,5.08,5.1,11600.0,5.09,5.1,5.08,5.1,11600.0
2009-01-12 15:20:00,5.1,5.13,5.09,5.13,26800.0,5.1,5.13,5.09,5.13,26800.0
2009-01-12 15:25:00,5.13,5.14,5.12,5.13,17600.0,5.13,5.14,5.12,5.13,17600.0
2009-01-12 15:30:00,5.13,5.14,5.11,5.11,16000.0,5.13,5.14,5.11,5.11,16000.0
2009-01-12 15:35:00,5.1,5.12,5.09,5.1,55200.0,5.1,5.12,5.09,5.1,55200.0
2009-01-12 15:40:00,5.1,5.12,5.09,5.12,99600.0,5.1,5.12,5.09,5.12,99600.0
2009-01-12 15:45:00,5.12,5.16,5.12,5.15,39600.0,5.12,5.16,5.12,5.15,39600.0
2009-01-12 15:50:00,5.15,5.15,5.14,5.15,38800.0,5.15,5.15,5.14,5.15,38800.0
2009-01-12 15:55:00,5.15,5.15,5.13,5.14,80800.0,5.15,5.15,5.13,5.14,80800.0
2009-01-13 09:30:00,5.11,5.11,4.91,4.97,64000.0,5.11,5.11,4.91,4.97,64000.0
2009-01-13 09:35:00,4.98,5.05,4.96,5.05,61200.0,4.98,5.05,4.96,5.05,61200.0
2009-01-13 09:40:00,5.04,5.1,5.04,5.1,29600.0,5.04,5.1,5.04,5.1,29600.0
2009-01-13 09:45:00,5.1,5.13,5.08,5.13,61200.0,5.1,5.13,5.08,5.13,61200.0
2009-01-13 09:50:00,5.13,5.15,5.12,5.13,34000.0,5.13,5.15,5.12,5.13,34000.0
2009-01-13 09:55:00,5.14,5.18,5.13,5.18,26000.0,5.14,5.18,5.13,5.18,26000.0
2009-01-13 10:00:00,5.17,5.18,5.14,5.16,18000.0,5.17,5.18,5.14,5.16,18000.0
2009-01-13 10:05:00,5.15,5.17,5.15,5.17,32400.0,5.15,5.17,5.15,5.17,32400.0
2009-01-13 10:10:00,5.17,5.18,5.17,5.17,16800.0,5.17,5.18,5.17,5.17,16800.0
2009-01-13 10:15:00,5.17,5.18,5.17,5.17,30800.0,5.17,5.18,5.17,5.17,30800.0
2009-01-13 10:20:00,5.17,5.18,5.17,5.18,13600.0,5.17,5.18,5.17,5.18,13600.0
2009-01-13 10:25:00,5.17,5.17,5.11,5.12,48800.0,5.17,5.17,5.11,5.12,48800.0
2009-01-13 10:30:00,5.12,5.12,5.07,5.08,13200.0,5.12,5.12,5.07,5.08,13200.0
2009-01-13 10:35:00,5.08,5.1,5.06,5.1,33600.0,5.08,5.1,5.06,5.1,33600.0
2009-01-13 10:40:00,5.1,5.13,5.09,5.12,10800.0,5.1,5.13,5.09,5.12,10800.0
2009-01-13 10:45:00,5.12,5.13,5.12,5.13,21600.0,5.12,5.13,5.12,5.13,21600.0
2009-01-13 10:50:00,5.13,5.15,5.13,5.15,18400.0,5.13,5.15,5.13,5.15,18400.0
2009-01-13 10:55:00,5.16,5.16,5.13,5.13,20000.0,5.16,5.16,5.13,5.13,20000.0
2009-01-13 11:00:00,5.14,5.15,5.13,5.13,18000.0,5.14,5.15,5.13,5.13,18000.0
2009-01-13 11:05:00,5.14,5.18,5.12,5.18,19600.0,5.14,5.18,5.12,5.18,19600.0
2009-01-13 11:10:00,5.18,5.18,5.15,5.15,14800.0,5.18,5.18,5.15,5.15,14800.0
2009-01-13 11:15:00,5.15,5.15,5.14,5.15,12000.0,5.15,5.15,5.14,5.15,12000.0
2009-01-13 11:20:00,5.14,5.14,5.12,5.12,7600.0,5.14,5.14,5.12,5.12,7600.0
2009-01-13 11:25:00,5.13,5.16,5.11,5.14,14800.0,5.13,5.16,5.11,5.14,14800.0
2009-01-13 11:30:00,5.14,5.16,5.14,5.16,10800.0,5.14,5.16,5.14,5.16,10800.0
2009-01-13 11:35:00,5.15,5.18,5.15,5.17,30400.0,5.15,5.18,5.15,5.17,30400.0
2009-01-13 11:40:00,5.17,5.18,5.16,5.16,16400.0,5.17,5.18,5.16,5.16,16400.0
2009-01-13 11:45:00,5.16,5.17,5.15,5.15,10000.0,5.16,5.17,5.15,5.15,10000.0
2009-01-13 11:50:00,5.15,5.18,5.15,5.18,21200.0,5.15,5.18,5.15,5.18,21200.0
2009-01-13 11:55:00,5.17,5.18,5.16,5.18,14800.0,5.17,5.18,5.16,5.18,14800.0
2009-01-13 12:00:00,5.17,5.18,5.16,5.16,18000.0,5.17,5.18,5.16,5.16,18000.0
2009-01-13 12:05:00,5.16,5.16,5.14,5.15,10800.0,5.16,5.16,5.14,5.15,10800.0
2009-01-13 12:10:00,5.14,5.15,5.12,5.12,9200.0,5.14,5.15,5.12,5.12,9200.0
2009-01-13 12:15:00,5.13,5.13,5.1,5.11,20800.0,5.13,5.13,5.1,5.11,20800.0
2009-01-13 12:20:00,5.11,5.13,5.1,5.13,13200.0,5.11,5.13,5.1,5.13,13200.0
2009-01-13 12:25:00,5.12,5.13,5.1,5.11,7600.0,5.12,5.13,5.1,5.11,7600.0
2009-01-13 12:30:00,5.1,5.11,5.1,5.1,6000.0,5.1,5.11,5.1,5.1,6000.0
2009-01-13 12:35:00,5.1,5.11,5.1,5.1,4400.0,5.1,5.11,5.1,5.1,4400.0
2009-01-13 12:40:00,5.1,5.1,5.08,5.08,12800.0,5.1,5.1,5.08,5.08,12800.0
2009-01-13 12:45:00,5.08,5.08,5.07,5.08,5600.0,5.08,5.08,5.07,5.08,5600.0
2009-01-13 12:50:00,5.08,5.1,5.08,5.1,10000.0,5.08,5.1,5.08,5.1,10000.0
2009-01-13 12:55:00,5.1,5.1,5.07,5.07,8000.0,5.1,5.1,5.07,5.07,8000.0
2009-01-13 13:00:00,5.07,5.08,5.06,5.07,8800.0,5.07,5.08,5.06,5.07,8800.0
2009-01-13 13:05:00,5.07,5.07,5.07,5.07,4400.0,5.07,5.07,5.07,5.07,4400.0
2009-01-13 13:10:00,5.07,5.08,5.06,5.06,25600.0,5.07,5.08,5.06,5.06,25600.0
2009-01-13 13:15:00,5.07,5.09,5.06,5.09,16000.0,5.07,5.09,5.06,5.09,16000.0
2009-01-13 13:20:00,5.07,5.08,5.04,5.04,10800.0,5.07,5.08,5.04,5.04,10800.0
2009-01-13 13:25:00,5.05,5.05,5.04,5.05,4400.0,5.05,5.05,5.04,5.05,4400.0
2009-01-13 13:30:00,5.04,5.04,5.03,5.04,6000.0,5.04,5.04,5.03,5.04,6000.0
2009-01-13 13:35:00,5.04,5.04,5.03,5.03,8000.0,5.04,5.04,5.03,5.03,8000.0
2009-01-13 13:40:00,5.03,5.03,5.0,5.0,28400.0,5.03,5.03,5.0,5.0,28400.0
2009-01-13 13:45:00,5.0,5.01,4.98,5.01,19600.0,5.0,5.01,4.98,5.01,19600.0
2009-01-13 13:50:00,5.0,5.0,4.99,5.0,4400.0,5.0,5.0,4.99,5.0,4400.0
2009-01-13 13:55:00,4.99,5.0,4.98,4.99,11600.0,4.99,5.0,4.98,4.99,11600.0
2009-01-13 14:00:00,4.99,4.99,4.98,4.99,6000.0,4.99,4.99,4.98,4.99,6000.0
2009-01-13 14:05:00,4.99,5.0,4.99,4.99,7600.0,4.99,5.0,4.99,4.99,7600.0
2009-01-13 14:10:00,4.99,4.99,4.98,4.98,5200.0,4.99,4.99,4.98,4.98,5200.0
2009-01-13 14:15:00,4.99,4.99,4.96,4.96,15200.0,4.99,4.99,4.96,4.96,15200.0
2009-01-13 14:20:00,4.96,4.97,4.96,4.96,14000.0,4.96,4.97,4.96,4.96,14000.0
2009-01-13 14:25:00,4.96,4.96,4.94,4.94,3600.0,4.96,4.96,4.94,4.94,3600.0
2009-01-13 14:30:00,4.94,4.98,4.94,4.97,9600.0,4.94,4.98,4.94,4.97,9600.0
2009-01-13 14:35:00,4.97,4.97,4.96,4.96,13200.0,4.97,4.97,4.96,4.96,13200.0
2009-01-13 14:40:00,4.96,4.98,4.96,4.96,7600.0,4.96,4.98,4.96,4.96,7600.0
2009-01-13 14:45:00,4.96,4.98,4.96,4.96,36800.0,4.96,4.98,4.96,4.96,36800.0
2009-01-13 14:50:00,4.96,4.96,4.94,4.94,16000.0,4.96,4.96,4.94,4.94,16000.0
2009-01-13 14:55:00,4.95,4.95,4.94,4.94,16800.0,4.95,4.95,4.94,4.94,16800.0
2009-01-13 15:00:00,4.93,4.93,4.92,4.93,8800.0,4.93,4.93,4.92,4.93,8800.0
2009-01-13 15:05:00,4.93,4.93,4.9,4.9,18800.0,4.93,4.93,4.9,4.9,18800.0
2009-01-13 15:10:00,4.91,4.92,4.91,4.91,18400.0,4.91,4.92,4.91,4.91,18400.0
2009-01-13 15:15:00,4.9,4.92,4.9,4.9,18000.0,4.9,4.92,4.9,4.9,18000.0
2009-01-13 15:20:00,4.9,4.94,4.9,4.92,16400.0,4.9,4.94,4.9,4.92,16400.0
2009-01-13 15:25:00,4.92,4.93,4.91,4.92,13600.0,4.92,4.93,4.91,4.92,13600.0
2009-01-13 15:30:00,4.91,4.93,4.89,4.93,18400.0,4.91,4.93,4.89,4.93,18400.0
2009-01-13 15:35:00,4.93,4.95,4.93,4.94,12400.0,4.93,4.95,4.93,4.94,12400.0
2009-01-13 15:40:00,4.95,4.98,4.93,4.97,26400.0,4.95,4.98,4.93,4.97,26400.0
2009-01-13 15:45:00,4.97,4.99,4.96,4.98,16000.0,4.97,4.99,4.96,4.98,16000.0
2009-01-13 15:50:00,4.99,5.0,4.97,4.98,29600.0,4.99,5.0,4.97,4.98,29600.0
2009-01-13 15:55:00,4.98,4.99,4.97,4.98,46400.0,4.98,4.99,4.97,4.98,46400.0
2009-01-14 09:30:00,4.89,4.89,4.88,4.88,12800.0,4.89,4.89,4.88,4.88,12800.0
2009-01-14 09:35:00,4.91,4.91,4.85,4.86,4800.0,4.91,4.91,4.85,4.86,4800.0
2009-01-14 09:40:00,4.86,4.88,4.81,4.84,41200.0,4.86,4.88,4.81,4.84,41200.0
2009-01-14 09:45:00,4.85,4.85,4.82,4.83,26000.0,4.85,4.85,4.82,4.83,26000.0
2009-01-14 09:50:00,4.83,4.87,4.82,4.87,16800.0,4.83,4.87,4.82,4.87,16800.0
2009-01-14 09:55:00,4.87,4.87,4.84,4.84,9200.0,4.87,4.87,4.84,4.84,9200.0
2009-01-14 10:00:00,4.84,4.85,4.82,4.85,6800.0,4.84,4.85,4.82,4.85,6800.0
2009-01-14 10:05:00,4.86,4.87,4.85,4.85,4800.0,4.86,4.87,4.85,4.85,4800.0
2009-01-14 10:10:00,4.86,4.86,4.84,4.84,8000.0,4.86,4.86,4.84,4.84,8000.0
2009-01-14 10:15:00,4.83,4.83,4.78,4.78,6400.0,4.83,4.83,4.78,4.78,6400.0
2009-01-14 10:20:00,4.8,4.81,4.79,4.8,8400.0,4.8,4.81,4.79,4.8,8400.0
2009-01-14 10:25:00,4.81,4.82,4.81,4.82,4000.0,4.81,4.82,4.81,4.82,4000.0
2009-01-14 10:30:00,4.81,4.81,4.78,4.78,10000.0,4.81,4.81,4.78,4.78,10000.0
2009-01-14 10:35:00,4.78,4.78,4.73,4.75,78800.0,4.78,4.78,4.73,4.75,78800.0
2009-01-14 10:40:00,4.75,4.76,4.74,4.75,10000.0,4.75,4.76,4.74,4.75,10000.0
2009-01-14 10:45:00,4.73,4.76,4.73,4.76,13600.0,4.73,4.76,4.73,4.76,13600.0
2009-01-14 10:50:00,4.76,4.76,4.72,4.73,19600.0,4.76,4.76,4.72,4.73,19600.0
2009-01-14 10:55:00,4.73,4.74,4.67,4.71,91600.0,4.73,4.74,4.67,4.71,91600.0
2009-01-14 11:00:00,4.69,4.72,4.69,4.7,60000.0,4.69,4.72,4.69,4.7,60000.0
2009-01-14 11:05:00,4.7,4.71,4.68,4.7,56800.0,4.7,4.71,4.68,4.7,56800.0
2009-01-14 11:10:00,4.7,4.71,4.68,4.68,21600.0,4.7,4.71,4.68,4.68,21600.0
2009-01-14 11:15:00,4.68,4.72,4.67,4.71,39600.0,4.68,4.72,4.67,4.71,39600.0
2009-01-14 11:20:00,4.71,4.74,4.7,4.72,52000.0,4.71,4.74,4.7,4.72,52000.0
2009-01-14 11:25:00,4.72,4.77,4.72,4.76,42800.0,4.72,4.77,4.72,4.76,42800.0
2009-01-14 11:30:00,4.77,4.77,4.74,4.74,29200.0,4.77,4.77,4.74,4.74,29200.0
2009-01-14 11:35:00,4.74,4.74,4.72,4.72,12000.0,4.74,4.74,4.72,4.72,12000.0
2009-01-14 11:40:00,4.72,4.73,4.72,4.73,10400.0,4.72,4.73,4.72,4.73,10400.0
2009-01-14 11:45:00,4.73,4.77,4.71,4.75,46800.0,4.73,4.77,4.71,4.75,46800.0
2009-01-14 11:50:00,4.77,4.8,4.76,4.78,17200.0,4.77,4.8,4.76,4.78,17200.0
2009-01-14 11:55:00,4.77,4.77,4.77,4.77,1200.0,4.77,4.77,4.77,4.77,1200.0
2009-01-14 12:00:00,4.78,4.78,4.77,4.77,7600.0,4.78,4.78,4.77,4.77,7600.0
2009-01-14 12:05:00,4.77,4.77,4.76,4.77,5600.0,4.77,4.77,4.76,4.77,5600.0
2009-01-14 12:10:00,4.77,4.77,4.76,4.77,30400.0,4.77,4.77,4.76,4.77,30400.0
2009-01-14 12:15:00,4.76,4.76,4.75,4.75,2800.0,4.76,4.76,4.75,4.75,2800.0
2009-01-14 12:20:00,4.75,4.76,4.74,4.74,4800.0,4.75,4.76,4.74,4.74,4800.0
2009-01-14 12:25:00,4.74,4.74,4.72,4.73,9200.0,4.74,4.74,4.72,4.73,9200.0
2009-01-14 12:30:00,4.74,4.75,4.74,4.74,12800.0,4.74,4.75,4.74,4.74,12800.0
2009-01-14 12:35:00,4.74,4.74,4.73,4.73,6000.0,4.74,4.74,4.73,4.73,6000.0
2009-01-14 12:40:00,4.73,4.73,4.69,4.71,6800.0,4.73,4.73,4.69,4.71,6800.0
2009-01-14 12:45:00,4.7,4.73,4.7,4.72,4000.0,4.7,4.73,4.7,4.72,4000.0
2009-01-14 12:50:00,4.72,4.73,4.71,4.73,5600.0,4.72,4.73,4.71,4.73,5600.0
2009-01-14 12:55:00,4.73,4.74,4.73,4.74,1200.0,4.73,4.74,4.73,4.74,1200.0
2009-01-14 13:00:00,4.73,4.73,4.73,4.73,2400.0,4.73,4.73,4.73,4.73,2400.0
2009-01-14 13:05:00,4.72,4.73,4.72,4.73,8000.0,4.72,4.73,4.72,4.73,8000.0
2009-01-14 13:10:00,4.73,4.73,4.72,4.72,5600.0,4.73,4.73,4.72,4.72,5600.0
2009-01-14 13:15:00,4.71,4.71,4.7,4.71,8400.0,4.71,4.71,4.7,4.71,8400.0
2009-01-14 13:20:00,4.7,4.7,4.7,4.7,7200.0,4.7,4.7,4.7,4.7,7200.0
2009-01-14 13:25:00,4.7,4.7,4.69,4.69,4400.0,4.7,4.7,4.69,4.69,4400.0
2009-01-14 13:30:00,4.68,4.69,4.68,4.69,14800.0,4.68,4.69,4.68,4.69,14800.0
2009-01-14 13:35:00,4.7,4.72,4.7,4.72,9200.0,4.7,4.72,4.7,4.72,9200.0
2009-01-14 13:40:00,4.71,4.73,4.71,4.72,9600.0,4.71,4.73,4.71,4.72,9600.0
2009-01-14 13:45:00,4.72,4.75,4.72,4.74,8400.0,4.72,4.75,4.72,4.74,8400.0
2009-01-14 13:50:00,4.74,4.74,4.72,4.73,8800.0,4.74,4.74,4.72,4.73,8800.0
2009-01-14 13:55:00,4.72,4.72,4.72,4.72,400.0,4.72,4.72,4.72,4.72,400.0
2009-01-14 14:00:00,4.72,4.72,4.7,4.72,12000.0,4.72,4.72,4.7,4.72,12000.0
2009-01-14 14:05:00,4.72,4.73,4.71,4.73,6000.0,4.72,4.73,4.71,4.73,6000.0
2009-01-14 14:10:00,4.74,4.77,4.74,4.74,8800.0,4.74,4.77,4.74,4.74,8800.0
2009-01-14 14:15:00,4.74,4.75,4.74,4.74,5200.0,4.74,4.75,4.74,4.74,5200.0
2009-01-14 14:20:00,4.72,4.74,4.72,4.73,13600.0,4.72,4.74,4.72,4.73,13600.0
2009-01-14 14:25:00,4.73,4.74,4.72,4.72,8000.0,4.73,4.74,4.72,4.72,8000.0
2009-01-14 14:30:00,4.73,4.77,4.73,4.75,10800.0,4.73,4.77,4.73,4.75,10800.0
2009-01-14 14:35:00,4.74,4.75,4.73,4.74,6000.0,4.74,4.75,4.73,4.74,6000.0
2009-01-14 14:40:00,4.74,4.74,4.72,4.72,5600.0,4.74,4.74,4.72,4.72,5600.0
2009-01-14 14:45:00,4.73,4.73,4.71,4.71,5600.0,4.73,4.73,4.71,4.71,5600.0
2009-01-14 14:50:00,4.7,4.71,4.7,4.71,4000.0,4.7,4.71,4.7,4.71,4000.0
2009-01-14 14:55:00,4.71,4.71,4.69,4.7,8000.0,4.71,4.71,4.69,4.7,8000.0
2009-01-14 15:00:00,4.68,4.69,4.66,4.68,18800.0,4.68,4.69,4.66,4.68,18800.0
2009-01-14 15:05:00,4.68,4.68,4.66,4.68,24000.0,4.68,4.68,4.66,4.68,24000.0
2009-01-14 15:10:00,4.68,4.68,4.67,4.68,6800.0,4.68,4.68,4.67,4.68,6800.0
2009-01-14 15:15:00,4.67,4.67,4.65,4.67,15200.0,4.67,4.67,4.65,4.67,15200.0
2009-01-14 15:20:00,4.68,4.69,4.67,4.69,12000.0,4.68,4.69,4.67,4.69,12000.0
2009-01-14 15:25:00,4.69,4.7,4.66,4.67,24400.0,4.69,4.7,4.66,4.67,24400.0
2009-01-14 15:30:00,4.67,4.71,4.67,4.7,20000.0,4.67,4.71,4.67,4.7,20000.0
2009-01-14 15:35:00,4.69,4.69,4.66,4.67,29600.0,4.69,4.69,4.66,4.67,29600.0
2009-01-14 15:40:00,4.67,4.72,4.66,4.71,34400.0,4.67,4.72,4.66,4.71,34400.0
2009-01-14 15:45:00,4.7,4.73,4.68,4.73,36400.0,4.7,4.73,4.68,4.73,36400.0
2009-01-14 15:50:00,4.72,4.73,4.71,4.72,21600.0,4.72,4.73,4.71,4.72,21600.0
2009-01-14 15:55:00,4.72,4.72,4.7,4.71,36800.0,4.72,4.72,4.7,4.71,36800.0
2009-01-15 09:30:00,4.67,4.67,4.65,4.66,16400.0,4.67,4.67,4.65,4.66,16400.0
2009-01-15 09:35:00,4.66,4.66,4.63,4.63,9600.0,4.66,4.66,4.63,4.63,9600.0
2009-01-15 09:40:00,4.62,4.63,4.58,4.6,12000.0,4.62,4.63,4.58,4.6,12000.0
2009-01-15 09:45:00,4.59,4.59,4.55,4.56,18000.0,4.59,4.59,4.55,4.56,18000.0
2009-01-15 09:50:00,4.55,4.63,4.55,4.61,38400.0,4.55,4.63,4.55,4.61,38400.0
2009-01-15 09:55:00,4.6,4.62,4.58,4.61,37600.0,4.6,4.62,4.58,4.61,37600.0
2009-01-15 10:00:00,4.62,4.63,4.6,4.62,30800.0,4.62,4.63,4.6,4.62,30800.0
2009-01-15 10:05:00,4.61,4.64,4.6,4.64,31200.0,4.61,4.64,4.6,4.64,31200.0
2009-01-15 10:10:00,4.64,4.65,4.62,4.65,41600.0,4.64,4.65,4.62,4.65,41600.0
2009-01-15 10:15:00,4.66,4.66,4.6,4.6,9200.0,4.66,4.66,4.6,4.6,9200.0
2009-01-15 10:20:00,4.61,4.62,4.61,4.62,3200.0,4.61,4.62,4.61,4.62,3200.0
2009-01-15 10:25:00,4.61,4.63,4.6,4.63,13200.0,4.61,4.63,4.6,4.63,13200.0
2009-01-15 10:30:00,4.62,4.63,4.58,4.59,12000.0,4.62,4.63,4.58,4.59,12000.0
2009-01-15 10:35:00,4.59,4.59,4.57,4.58,8800.0,4.59,4.59,4.57,4.58,8800.0
2009-01-15 10:40:00,4.59,4.6,4.59,4.6,2800.0,4.59,4.6,4.59,4.6,2800.0
2009-01-15 10:45:00,4.59,4.6,4.58,4.59,6400.0,4.59,4.6,4.58,4.59,6400.0
2009-01-15 10:50:00,4.59,4.63,4.59,4.62,16000.0,4.59,4.63,4.59,4.62,16000.0
2009-01-15 10:55:00,4.63,4.65,4.63,4.64,7600.0,4.63,4.65,4.63,4.64,7600.0
2009-01-15 11:00:00,4.62,4.64,4.62,4.64,16800.0,4.62,4.64,4.62,4.64,16800.0
2009-01-15 11:05:00,4.63,4.66,4.63,4.65,46000.0,4.63,4.66,4.63,4.65,46000.0
2009-01-15 11:10:00,4.65,4.66,4.65,4.66,3200.0,4.65,4.66,4.65,4.66,3200.0
2009-01-15 11:15:00,4.66,4.66,4.65,4.66,12400.0,4.66,4.66,4.65,4.66,12400.0
2009-01-15 11:20:00,4.66,4.67,4.66,4.67,9200.0,4.66,4.67,4.66,4.67,9200.0
2009-01-15 11:25:00,4.66,4.67,4.66,4.66,4800.0,4.66,4.67,4.66,4.66,4800.0
2009-01-15 11:30:00,4.65,4.65,4.64,4.64,2000.0,4.65,4.65,4.64,4.64,2000.0
2009-01-15 11:35:00,4.64,4.64,4.63,4.64,15600.0,4.64,4.64,4.63,4.64,15600.0
2009-01-15 11:40:00,4.64,4.64,4.62,4.62,4800.0,4.64,4.64,4.62,4.62,4800.0
2009-01-15 11:45:00,4.62,4.63,4.61,4.61,38000.0,4.62,4.63,4.61,4.61,38000.0
2009-01-15 11:50:00,4.61,4.62,4.6,4.61,17200.0,4.61,4.62,4.6,4.61,17200.0
2009-01-15 11:55:00,4.6,4.62,4.6,4.61,16000.0,4.6,4.62,4.6,4.61,16000.0
2009-01-15 12:00:00,4.61,4.64,4.61,4.61,23200.0,4.61,4.64,4.61,4.61,23200.0
2009-01-15 12:05:00,4.61,4.61,4.61,4.61,9600.0,4.61,4.61,4.61,4.61,9600.0
2009-01-15 12:10:00,4.6,4.63,4.6,4.63,8800.0,4.6,4.63,4.6,4.63,8800.0
2009-01-15 12:15:00,4.63,4.63,4.62,4.62,6400.0,4.63,4.63,4.62,4.62,6400.0
2009-01-15 12:20:00,4.62,4.62,4.59,4.6,11200.0,4.62,4.62,4.59,4.6,11200.0
2009-01-15 12:25:00,4.59,4.59,4.58,4.58,5600.0,4.59,4.59,4.58,4.58,5600.0
2009-01-15 12:30:00,4.58,4.61,4.58,4.61,49600.0,4.58,4.61,4.58,4.61,49600.0
2009-01-15 12:35:00,4.62,4.63,4.61,4.61,21600.0,4.62,4.63,4.61,4.61,21600.0
2009-01-15 12:40:00,4.61,4.63,4.61,4.62,12400.0,4.61,4.63,4.61,4.62,12400.0
2009-01-15 12:45:00,4.62,4.64,4.62,4.64,8400.0,4.62,4.64,4.62,4.64,8400.0
2009-01-15 12:50:00,4.64,4.64,4.62,4.63,16400.0,4.64,4.64,4.62,4.63,16400.0
2009-01-15 12:55:00,4.63,4.64,4.62,4.64,30000.0,4.63,4.64,4.62,4.64,30000.0
2009-01-15 13:00:00,4.64,4.65,4.63,4.64,10400.0,4.64,4.65,4.63,4.64,10400.0
2009-01-15 13:05:00,4.63,4.63,4.62,4.62,19600.0,4.63,4.63,4.62,4.62,19600.0
2009-01-15 13:10:00,4.62,4.63,4.61,4.63,26400.0,4.62,4.63,4.61,4.63,26400.0
2009-01-15 13:15:00,4.62,4.63,4.62,4.62,2800.0,4.62,4.63,4.62,4.62,2800.0
2009-01-15 13:20:00,4.62,4.63,4.62,4.62,8000.0,4.62,4.63,4.62,4.62,8000.0
2009-01-15 13:25:00,4.62,4.63,4.62,4.62,30400.0,4.62,4.63,4.62,4.62,30400.0
2009-01-15 13:30:00,4.63,4.64,4.63,4.63,22000.0,4.63,4.64,4.63,4.63,22000.0
2009-01-15 13:35:00,4.63,4.65,4.63,4.65,26400.0,4.63,4.65,4.63,4.65,26400.0
2009-01-15 13:40:00,4.65,4.65,4.64,4.64,13200.0,4.65,4.65,4.64,4.64,13200.0
2009-01-15 13:45:00,4.64,4.64,4.63,4.64,56400.0,4.64,4.64,4.63,4.64,56400.0
2009-01-15 13:50:00,4.64,4.65,4.63,4.65,28000.0,4.64,4.65,4.63,4.65,28000.0
2009-01-15 13:55:00,4.65,4.67,4.64,4.66,16400.0,4.65,4.67,4.64,4.66,16400.0
2009-01-15 14:00:00,4.66,4.68,4.65,4.66,25200.0,4.66,4.68,4.65,4.66,25200.0
2009-01-15 14:05:00,4.66,4.68,4.66,4.67,12000.0,4.66,4.68,4.66,4.67,12000.0
2009-01-15 14:10:00,4.67,4.69,4.65,4.65,28000.0,4.67,4.69,4.65,4.65,28000.0
2009-01-15 14:15:00,4.65,4.7,4.65,4.68,29600.0,4.65,4.7,4.65,4.68,29600.0
2009-01-15 14:20:00,4.69,4.69,4.67,4.67,8000.0,4.69,4.69,4.67,4.67,8000.0
2009-01-15 14:25:00,4.66,4.72,4.66,4.69,65600.0,4.66,4.72,4.66,4.69,65600.0
2009-01-15 14:30:00,4.69,4.73,4.68,4.73,27200.0,4.69,4.73,4.68,4.73,27200.0
2009-01-15 14:35:00,4.72,4.73,4.7,4.72,15600.0,4.72,4.73,4.7,4.72,15600.0
2009-01-15 14:40:00,4.72,4.74,4.72,4.74,19200.0,4.72,4.74,4.72,4.74,19200.0
2009-01-15 14:45:00,4.72,4.75,4.71,4.72,51200.0,4.72,4.75,4.71,4.72,51200.0
2009-01-15 14:50:00,4.72,4.74,4.7,4.71,22400.0,4.72,4.74,4.7,4.71,22400.0
2009-01-15 14:55:00,4.71,4.75,4.71,4.74,33600.0,4.71,4.75,4.71,4.74,33600.0
2009-01-15 15:00:00,4.74,4.77,4.74,4.74,20000.0,4.74,4.77,4.74,4.74,20000.0
2009-01-15 15:05:00,4.74,4.76,4.72,4.74,20800.0,4.74,4.76,4.72,4.74,20800.0
2009-01-15 15:10:00,4.73,4.76,4.73,4.76,6800.0,4.73,4.76,4.73,4.76,6800.0
2009-01-15 15:15:00,4.76,4.77,4.75,4.77,15200.0,4.76,4.77,4.75,4.77,15200.0
2009-01-15 15:20:00,4.77,4.77,4.73,4.76,85200.0,4.77,4.77,4.73,4.76,85200.0
2009-01-15 15:25:00,4.76,4.77,4.68,4.71,74800.0,4.76,4.77,4.68,4.71,74800.0
2009-01-15 15:30:00,4.7,4.71,4.68,4.71,27200.0,4.7,4.71,4.68,4.71,27200.0
2009-01-15 15:35:00,4.7,4.7,4.68,4.7,21600.0,4.7,4.7,4.68,4.7,21600.0
2009-01-15 15:40:00,4.7,4.71,4.67,4.69,19600.0,4.7,4.71,4.67,4.69,19600.0
2009-01-15 15:45:00,4.68,4.68,4.67,4.68,40400.0,4.68,4.68,4.67,4.68,40400.0
2009-01-15 15:50:00,4.68,4.68,4.68,4.68,107200.0,4.68,4.68,4.68,4.68,107200.0
2009-01-15 15:55:00,4.68,4.74,4.68,4.72,70000.0,4.68,4.74,4.68,4.72,70000.0
2009-01-16 09:30:00,4.76,4.77,4.74,4.77,51600.0,4.76,4.77,4.74,4.77,51600.0
2009-01-16 09:35:00,4.74,4.74,4.69,4.71,112000.0,4.74,4.74,4.69,4.71,112000.0
2009-01-16 09:40:00,4.7,4.71,4.67,4.68,50000.0,4.7,4.71,4.67,4.68,50000.0
2009-01-16 09:45:00,4.69,4.74,4.69,4.7,34400.0,4.69,4.74,4.69,4.7,34400.0
2009-01-16 09:50:00,4.69,4.69,4.67,4.68,36000.0,4.69,4.69,4.67,4.68,36000.0
2009-01-16 09:55:00,4.67,4.71,4.67,4.7,23600.0,4.67,4.71,4.67,4.7,23600.0
2009-01-16 10:00:00,4.71,4.76,4.7,4.75,13600.0,4.71,4.76,4.7,4.75,13600.0
2009-01-16 10:05:00,4.76,4.76,4.73,4.73,8000.0,4.76,4.76,4.73,4.73,8000.0
2009-01-16 10:10:00,4.74,4.75,4.74,4.75,5200.0,4.74,4.75,4.74,4.75,5200.0
2009-01-16 10:15:00,4.74,4.74,4.73,4.73,6000.0,4.74,4.74,4.73,4.73,6000.0
2009-01-16 10:20:00,4.73,4.76,4.73,4.76,42400.0,4.73,4.76,4.73,4.76,42400.0
2009-01-16 10:25:00,4.78,4.81,4.78,4.81,12800.0,4.78,4.81,4.78,4.81,12800.0
2009-01-16 10:30:00,4.79,4.8,4.77,4.78,42000.0,4.79,4.8,4.77,4.78,42000.0
2009-01-16 10:35:00,4.79,4.8,4.77,4.78,129600.0,4.79,4.8,4.77,4.78,129600.0
2009-01-16 10:40:00,4.78,4.78,4.74,4.75,24800.0,4.78,4.78,4.74,4.75,24800.0
2009-01-16 10:45:00,4.76,4.78,4.75,4.76,7600.0,4.76,4.78,4.75,4.76,7600.0
2009-01-16 10:50:00,4.76,4.78,4.75,4.77,63600.0,4.76,4.78,4.75,4.77,63600.0
2009-01-16 10:55:00,4.77,4.78,4.76,4.76,56400.0,4.77,4.78,4.76,4.76,56400.0
2009-01-16 11:00:00,4.77,4.79,4.77,4.79,3200.0,4.77,4.79,4.77,4.79,3200.0
2009-01-16 11:05:00,4.79,4.79,4.78,4.78,6000.0,4.79,4.79,4.78,4.78,6000.0
2009-01-16 11:10:00,4.79,4.8,4.79,4.79,9200.0,4.79,4.8,4.79,4.79,9200.0
2009-01-16 11:15:00,4.8,4.81,4.8,4.81,6800.0,4.8,4.81,4.8,4.81,6800.0
2009-01-16 11:20:00,4.81,4.84,4.81,4.84,4400.0,4.81,4.84,4.81,4.84,4400.0
2009-01-16 11:25:00,4.84,4.85,4.84,4.84,15600.0,4.84,4.85,4.84,4.84,15600.0
2009-01-16 11:30:00,4.84,4.84,4.82,4.82,2800.0,4.84,4.84,4.82,4.82,2800.0
2009-01-16 11:35:00,4.82,4.82,4.79,4.8,8000.0,4.82,4.82,4.79,4.8,8000.0
2009-01-16 11:40:00,4.8,4.82,4.8,4.81,4800.0,4.8,4.82,4.8,4.81,4800.0
2009-01-16 11:45:00,4.81,4.81,4.81,4.81,6000.0,4.81,4.81,4.81,4.81,6000.0
2009-01-16 11:50:00,4.81,4.81,4.81,4.81,6400.0,4.81,4.81,4.81,4.81,6400.0
2009-01-16 11:55:00,4.81,4.81,4.77,4.78,11200.0,4.81,4.81,4.77,4.78,11200.0
2009-01-16 12:00:00,4.79,4.79,4.77,4.77,8800.0,4.79,4.79,4.77,4.77,8800.0
2009-01-16 12:05:00,4.78,4.78,4.75,4.75,6400.0,4.78,4.78,4.75,4.75,6400.0
2009-01-16 12:10:00,4.75,4.75,4.72,4.75,14400.0,4.75,4.75,4.72,4.75,14400.0
2009-01-16 12:15:00,4.74,4.74,4.68,4.7,18400.0,4.74,4.74,4.68,4.7,18400.0
2009-01-16 12:20:00,4.69,4.7,4.66,4.67,20400.0,4.69,4.7,4.66,4.67,20400.0
2009-01-16 12:25:00,4.66,4.67,4.66,4.66,13600.0,4.66,4.67,4.66,4.66,13600.0
2009-01-16 12:30:00,4.66,4.68,4.66,4.66,12400.0,4.66,4.68,4.66,4.66,12400.0
2009-01-16 12:35:00,4.65,4.66,4.65,4.66,11600.0,4.65,4.66,4.65,4.66,11600.0
2009-01-16 12:40:00,4.67,4.68,4.67,4.67,6000.0,4.67,4.68,4.67,4.67,6000.0
2009-01-16 12:45:00,4.66,4.68,4.66,4.68,7200.0,4.66,4.68,4.66,4.68,7200.0
2009-01-16 12:50:00,4.68,4.71,4.68,4.7,10000.0,4.68,4.71,4.68,4.7,10000.0
2009-01-16 12:55:00,4.7,4.7,4.68,4.69,10000.0,4.7,4.7,4.68,4.69,10000.0
2009-01-16 13:00:00,4.7,4.72,4.7,4.71,8400.0,4.7,4.72,4.7,4.71,8400.0
2009-01-16 13:05:00,4.71,4.71,4.69,4.69,4000.0,4.71,4.71,4.69,4.69,4000.0
2009-01-16 13:10:00,4.69,4.72,4.69,4.69,9600.0,4.69,4.72,4.69,4.69,9600.0
2009-01-16 13:15:00,4.69,4.7,4.67,4.7,13200.0,4.69,4.7,4.67,4.7,13200.0
2009-01-16 13:20:00,4.69,4.69,4.67,4.68,22400.0,4.69,4.69,4.67,4.68,22400.0
2009-01-16 13:25:00,4.68,4.68,4.67,4.68,3600.0,4.68,4.68,4.67,4.68,3600.0
2009-01-16 13:30:00,4.68,4.71,4.68,4.71,34400.0,4.68,4.71,4.68,4.71,34400.0
2009-01-16 13:35:00,4.71,4.73,4.71,4.72,28000.0,4.71,4.73,4.71,4.72,28000.0
2009-01-16 13:40:00,4.72,4.73,4.72,4.72,7600.0,4.72,4.73,4.72,4.72,7600.0
2009-01-16 13:45:00,4.72,4.72,4.7,4.7,6000.0,4.72,4.72,4.7,4.7,6000.0
2009-01-16 13:50:00,4.7,4.7,4.68,4.68,7200.0,4.7,4.7,4.68,4.68,7200.0
2009-01-16 13:55:00,4.68,4.72,4.68,4.72,16800.0,4.68,4.72,4.68,4.72,16800.0
2009-01-16 14:00:00,4.73,4.73,4.71,4.73,13200.0,4.73,4.73,4.71,4.73,13200.0
2009-01-16 14:05:00,4.73,4.74,4.72,4.72,13600.0,4.73,4.74,4.72,4.72,13600.0
2009-01-16 14:10:00,4.73,4.73,4.72,4.72,7600.0,4.73,4.73,4.72,4.72,7600.0
2009-01-16 14:15:00,4.72,4.73,4.7,4.7,11600.0,4.72,4.73,4.7,4.7,11600.0
2009-01-16 14:20:00,4.7,4.72,4.69,4.72,11200.0,4.7,4.72,4.69,4.72,11200.0
2009-01-16 14:25:00,4.72,4.73,4.72,4.72,6400.0,4.72,4.73,4.72,4.72,6400.0
2009-01-16 14:30:00,4.73,4.75,4.68,4.69,18000.0,4.73,4.75,4.68,4.69,18000.0
2009-01-16 14:35:00,4.7,4.73,4.7,4.71,13600.0,4.7,4.73,4.7,4.71,13600.0
2009-01-16 14:40:00,4.72,4.72,4.69,4.7,8800.0,4.72,4.72,4.69,4.7,8800.0
2009-01-16 14:45:00,4.71,4.73,4.71,4.73,13600.0,4.71,4.73,4.71,4.73,13600.0
2009-01-16 14:50:00,4.73,4.76,4.73,4.74,10000.0,4.73,4.76,4.73,4.74,10000.0
2009-01-16 14:55:00,4.73,4.76,4.73,4.76,32400.0,4.73,4.76,4.73,4.76,32400.0
2009-01-16 15:00:00,4.76,4.76,4.73,4.73,6000.0,4.76,4.76,4.73,4.73,6000.0
2009-01-16 15:05:00,4.74,4.76,4.73,4.74,19200.0,4.74,4.76,4.73,4.74,19200.0
2009-01-16 15:10:00,4.74,4.76,4.74,4.75,10400.0,4.74,4.76,4.74,4.75,10400.0
2009-01-16 15:15:00,4.75,4.78,4.75,4.77,26400.0,4.75,4.78,4.75,4.77,26400.0
2009-01-16 15:20:00,4.77,4.79,4.75,4.78,18800.0,4.77,4.79,4.75,4.78,18800.0
2009-01-16 15:25:00,4.78,4.78,4.75,4.75,11600.0,4.78,4.78,4.75,4.75,11600.0
2009-01-16 15:30:00,4.75,4.77,4.74,4.75,16000.0,4.75,4.77,4.74,4.75,16000.0
2009-01-16 15:35:00,4.76,4.78,4.75,4.76,21600.0,4.76,4.78,4.75,4.76,21600.0
2009-01-16 15:40:00,4.76,4.76,4.74,4.74,18000.0,4.76,4.76,4.74,4.74,18000.0
2009-01-16 15:45:00,4.74,4.77,4.74,4.76,28000.0,4.74,4.77,4.74,4.76,28000.0
2009-01-16 15:50:00,4.76,4.76,4.75,4.75,28800.0,4.76,4.76,4.75,4.75,28800.0
2009-01-16 15:55:00,4.76,4.78,4.76,4.77,44000.0,4.76,4.78,4.76,4.77,44000.0
2009-01-20 09:30:00,4.72,4.72,4.68,4.72,16800.0,4.72,4.72,4.68,4.72,16800.0
2009-01-20 09:35:00,4.72,4.75,4.71,4.71,18000.0,4.72,4.75,4.71,4.71,18000.0
2009-01-20 09:40:00,4.72,4.76,4.72,4.75,7200.0,4.72,4.76,4.72,4.75,7200.0
2009-01-20 09:45:00,4.74,4.74,4.66,4.67,10800.0,4.74,4.74,4.66,4.67,10800.0
2009-01-20 09:50:00,4.67,4.68,4.58,4.58,14000.0,4.67,4.68,4.58,4.58,14000.0
2009-01-20 09:55:00,4.58,4.65,4.58,4.62,15600.0,4.58,4.65,4.58,4.62,15600.0
2009-01-20 10:00:00,4.61,4.61,4.55,4.57,33600.0,4.61,4.61,4.55,4.57,33600.0
2009-01-20 10:05:00,4.57,4.63,4.57,4.62,22400.0,4.57,4.63,4.57,4.62,22400.0
2009-01-20 10:10:00,4.62,4.63,4.6,4.63,12800.0,4.62,4.63,4.6,4.63,12800.0
2009-01-20 10:15:00,4.64,4.64,4.62,4.63,14400.0,4.64,4.64,4.62,4.63,14400.0
2009-01-20 10:20:00,4.62,4.67,4.62,4.66,28000.0,4.62,4.67,4.62,4.66,28000.0
2009-01-20 10:25:00,4.66,4.68,4.64,4.68,74000.0,4.66,4.68,4.64,4.68,74000.0
2009-01-20 10:30:00,4.68,4.69,4.67,4.68,14400.0,4.68,4.69,4.67,4.68,14400.0
2009-01-20 10:35:00,4.68,4.68,4.63,4.65,12400.0,4.68,4.68,4.63,4.65,12400.0
2009-01-20 10:40:00,4.65,4.67,4.64,4.66,78000.0,4.65,4.67,4.64,4.66,78000.0
2009-01-20 10:45:00,4.66,4.66,4.6,4.64,42800.0,4.66,4.66,4.6,4.64,42800.0
2009-01-20 10:50:00,4.64,4.65,4.62,4.63,8800.0,4.64,4.65,4.62,4.63,8800.0
2009-01-20 10:55:00,4.63,4.63,4.61,4.61,7600.0,4.63,4.63,4.61,4.61,7600.0
2009-01-20 11:00:00,4.61,4.64,4.61,4.62,49600.0,4.61,4.64,4.61,4.62,49600.0
2009-01-20 11:05:00,4.63,4.64,4.61,4.61,43200.0,4.63,4.64,4.61,4.61,43200.0
2009-01-20 11:10:00,4.61,4.62,4.61,4.61,4400.0,4.61,4.62,4.61,4.61,4400.0
2009-01-20 11:15:00,4.6,4.62,4.6,4.61,20800.0,4.6,4.62,4.6,4.61,20800.0
2009-01-20 11:20:00,4.6,4.61,4.59,4.59,34400.0,4.6,4.61,4.59,4.59,34400.0
2009-01-20 11:25:00,4.59,4.6,4.58,4.59,6800.0,4.59,4.6,4.58,4.59,6800.0
2009-01-20 11:30:00,4.59,4.61,4.59,4.61,6800.0,4.59,4.61,4.59,4.61,6800.0
2009-01-20 11:35:00,4.6,4.62,4.6,4.62,22400.0,4.6,4.62,4.6,4.62,22400.0
2009-01-20 11:40:00,4.61,4.63,4.61,4.63,12000.0,4.61,4.63,4.61,4.63,12000.0
2009-01-20 11:45:00,4.63,4.63,4.63,4.63,400.0,4.63,4.63,4.63,4.63,400.0
2009-01-20 11:50:00,4.63,4.63,4.6,4.6,6000.0,4.63,4.63,4.6,4.6,6000.0
2009-01-20 11:55:00,4.6,4.6,4.58,4.58,5200.0,4.6,4.6,4.58,4.58,5200.0
2009-01-20 12:00:00,4.58,4.61,4.58,4.6,7200.0,4.58,4.61,4.58,4.6,7200.0
2009-01-20 12:05:00,4.61,4.61,4.6,4.61,7600.0,4.61,4.61,4.6,4.61,7600.0
2009-01-20 12:10:00,4.6,4.64,4.6,4.64,20800.0,4.6,4.64,4.6,4.64,20800.0
2009-01-20 12:15:00,4.65,4.65,4.63,4.63,3600.0,4.65,4.65,4.63,4.63,3600.0
2009-01-20 12:20:00,4.62,4.62,4.6,4.6,2800.0,4.62,4.62,4.6,4.6,2800.0
2009-01-20 12:25:00,4.61,4.61,4.56,4.57,10000.0,4.61,4.61,4.56,4.57,10000.0
2009-01-20 12:30:00,4.58,4.62,4.58,4.61,32800.0,4.58,4.62,4.58,4.61,32800.0
2009-01-20 12:35:00,4.6,4.61,4.58,4.59,50400.0,4.6,4.61,4.58,4.59,50400.0
2009-01-20 12:40:00,4.58,4.6,4.58,4.6,3200.0,4.58,4.6,4.58,4.6,3200.0
2009-01-20 12:45:00,4.6,4.61,4.6,4.6,3200.0,4.6,4.61,4.6,4.6,3200.0
2009-01-20 12:50:00,4.59,4.59,4.57,4.57,2400.0,4.59,4.59,4.57,4.57,2400.0
2009-01-20 12:55:00,4.57,4.57,4.57,4.57,1600.0,4.57,4.57,4.57,4.57,1600.0
2009-01-20 13:00:00,4.57,4.6,4.57,4.59,7200.0,4.57,4.6,4.57,4.59,7200.0
2009-01-20 13:05:00,4.58,4.58,4.55,4.55,6800.0,4.58,4.58,4.55,4.55,6800.0
2009-01-20 13:10:00,4.54,4.56,4.54,4.56,10000.0,4.54,4.56,4.54,4.56,10000.0
2009-01-20 13:15:00,4.55,4.56,4.54,4.56,3200.0,4.55,4.56,4.54,4.56,3200.0
2009-01-20 13:20:00,4.55,4.58,4.55,4.58,9600.0,4.55,4.58,4.55,4.58,9600.0
2009-01-20 13:25:00,4.58,4.59,4.58,4.58,11600.0,4.58,4.59,4.58,4.58,11600.0
2009-01-20 13:30:00,4.58,4.58,4.54,4.54,17200.0,4.58,4.58,4.54,4.54,17200.0
2009-01-20 13:35:00,4.55,4.58,4.55,4.58,9200.0,4.55,4.58,4.55,4.58,9200.0
2009-01-20 13:40:00,4.59,4.61,4.58,4.61,5600.0,4.59,4.61,4.58,4.61,5600.0
2009-01-20 13:45:00,4.6,4.6,4.56,4.57,10800.0,4.6,4.6,4.56,4.57,10800.0
2009-01-20 13:50:00,4.57,4.58,4.57,4.57,2400.0,4.57,4.58,4.57,4.57,2400.0
2009-01-20 13:55:00,4.57,4.58,4.57,4.57,4400.0,4.57,4.58,4.57,4.57,4400.0
2009-01-20 14:00:00,4.56,4.58,4.54,4.58,11600.0,4.56,4.58,4.54,4.58,11600.0
2009-01-20 14:05:00,4.59,4.6,4.59,4.59,2800.0,4.59,4.6,4.59,4.59,2800.0
2009-01-20 14:10:00,4.59,4.59,4.57,4.57,4800.0,4.59,4.59,4.57,4.57,4800.0
2009-01-20 14:15:00,4.57,4.58,4.56,4.56,9200.0,4.57,4.58,4.56,4.56,9200.0
2009-01-20 14:20:00,4.55,4.55,4.52,4.52,21600.0,4.55,4.55,4.52,4.52,21600.0
2009-01-20 14:25:00,4.54,4.54,4.53,4.54,3600.0,4.54,4.54,4.53,4.54,3600.0
2009-01-20 14:30:00,4.54,4.55,4.53,4.55,6800.0,4.54,4.55,4.53,4.55,6800.0
2009-01-20 14:35:00,4.56,4.57,4.56,4.56,4800.0,4.56,4.57,4.56,4.56,4800.0
2009-01-20 14:40:00,4.56,4.56,4.54,4.54,3600.0,4.56,4.56,4.54,4.54,3600.0
2009-01-20 14:45:00,4.54,4.54,4.51,4.53,10400.0,4.54,4.54,4.51,4.53,10400.0
2009-01-20 14:50:00,4.54,4.57,4.53,4.57,9200.0,4.54,4.57,4.53,4.57,9200.0
2009-01-20 14:55:00,4.56,4.57,4.53,4.57,13600.0,4.56,4.57,4.53,4.57,13600.0
2009-01-20 15:00:00,4.56,4.56,4.52,4.53,21200.0,4.56,4.56,4.52,4.53,21200.0
2009-01-20 15:05:00,4.53,4.53,4.5,4.52,22000.0,4.53,4.53,4.5,4.52,22000.0
2009-01-20 15:10:00,4.52,4.54,4.51,4.53,26400.0,4.52,4.54,4.51,4.53,26400.0
2009-01-20 15:15:00,4.53,4.53,4.49,4.5,14800.0,4.53,4.53,4.49,4.5,14800.0
2009-01-20 15:20:00,4.51,4.52,4.5,4.51,38400.0,4.51,4.52,4.5,4.51,38400.0
2009-01-20 15:25:00,4.51,4.54,4.51,4.52,14000.0,4.51,4.54,4.51,4.52,14000.0
2009-01-20 15:30:00,4.52,4.57,4.52,4.56,9600.0,4.52,4.57,4.52,4.56,9600.0
2009-01-20 15:35:00,4.57,4.58,4.55,4.57,13600.0,4.57,4.58,4.55,4.57,13600.0
2009-01-20 15:40:00,4.56,4.57,4.54,4.54,28000.0,4.56,4.57,4.54,4.54,28000.0
2009-01-20 15:45:00,4.54,4.55,4.53,4.55,25600.0,4.54,4.55,4.53,4.55,25600.0
2009-01-20 15:50:00,4.55,4.55,4.52,4.52,31200.0,4.55,4.55,4.52,4.52,31200.0
2009-01-20 15:55:00,4.52,4.52,4.51,4.51,46400.0,4.52,4.52,4.51,4.51,46400.0
2009-01-21 09:30:00,4.56,4.56,4.54,4.54,5600.0,4.56,4.56,4.54,4.54,5600.0
2009-01-21 09:35:00,4.54,4.54,4.51,4.51,6000.0,4.54,4.54,4.51,4.51,6000.0
2009-01-21 09:40:00,4.52,4.52,4.48,4.48,11600.0,4.52,4.52,4.48,4.48,11600.0
2009-01-21 09:45:00,4.48,4.54,4.48,4.54,15600.0,4.48,4.54,4.48,4.54,15600.0
2009-01-21 09:50:00,4.54,4.57,4.52,4.57,43600.0,4.54,4.57,4.52,4.57,43600.0
2009-01-21 09:55:00,4.57,4.59,4.56,4.57,14800.0,4.57,4.59,4.56,4.57,14800.0
2009-01-21 10:00:00,4.57,4.58,4.54,4.55,11600.0,4.57,4.58,4.54,4.55,11600.0
2009-01-21 10:05:00,4.56,4.56,4.53,4.53,17600.0,4.56,4.56,4.53,4.53,17600.0
2009-01-21 10:10:00,4.53,4.54,4.53,4.53,2000.0,4.53,4.54,4.53,4.53,2000.0
2009-01-21 10:15:00,4.51,4.56,4.51,4.56,34400.0,4.51,4.56,4.51,4.56,34400.0
2009-01-21 10:20:00,4.55,4.57,4.54,4.54,37200.0,4.55,4.57,4.54,4.54,37200.0
2009-01-21 10:25:00,4.54,4.56,4.54,4.54,19200.0,4.54,4.56,4.54,4.54,19200.0
2009-01-21 10:30:00,4.53,4.55,4.53,4.53,28000.0,4.53,4.55,4.53,4.53,28000.0
2009-01-21 10:35:00,4.54,4.54,4.52,4.54,24000.0,4.54,4.54,4.52,4.54,24000.0
2009-01-21 10:40:00,4.54,4.55,4.53,4.54,18000.0,4.54,4.55,4.53,4.54,18000.0
2009-01-21 10:45:00,4.54,4.56,4.53,4.54,14000.0,4.54,4.56,4.53,4.54,14000.0
2009-01-21 10:50:00,4.52,4.55,4.52,4.55,12000.0,4.52,4.55,4.52,4.55,12000.0
2009-01-21 10:55:00,4.54,4.54,4.5,4.51,27600.0,4.54,4.54,4.5,4.51,27600.0
2009-01-21 11:00:00,4.5,4.53,4.48,4.5,16800.0,4.5,4.53,4.48,4.5,16800.0
2009-01-21 11:05:00,4.5,4.52,4.48,4.49,12800.0,4.5,4.52,4.48,4.49,12800.0
2009-01-21 11:10:00,4.49,4.5,4.48,4.5,8800.0,4.49,4.5,4.48,4.5,8800.0
2009-01-21 11:15:00,4.5,4.52,4.49,4.52,8000.0,4.5,4.52,4.49,4.52,8000.0
2009-01-21 11:20:00,4.53,4.53,4.52,4.52,5200.0,4.53,4.53,4.52,4.52,5200.0
2009-01-21 11:25:00,4.51,4.51,4.49,4.49,10800.0,4.51,4.51,4.49,4.49,10800.0
2009-01-21 11:30:00,4.49,4.52,4.49,4.52,16000.0,4.49,4.52,4.49,4.52,16000.0
2009-01-21 11:35:00,4.52,4.52,4.49,4.51,96400.0,4.52,4.52,4.49,4.51,96400.0
2009-01-21 11:40:00,4.5,4.51,4.48,4.5,34000.0,4.5,4.51,4.48,4.5,34000.0
2009-01-21 11:45:00,4.51,4.51,4.49,4.5,7200.0,4.51,4.51,4.49,4.5,7200.0
2009-01-21 11:50:00,4.49,4.52,4.49,4.5,12400.0,4.49,4.52,4.49,4.5,12400.0
2009-01-21 11:55:00,4.49,4.49,4.45,4.45,15600.0,4.49,4.49,4.45,4.45,15600.0
2009-01-21 12:00:00,4.46,4.47,4.45,4.46,4000.0,4.46,4.47,4.45,4.46,4000.0
2009-01-21 12:05:00,4.47,4.51,4.47,4.5,10400.0,4.47,4.51,4.47,4.5,10400.0
2009-01-21 12:10:00,4.51,4.53,4.51,4.51,11600.0,4.51,4.53,4.51,4.51,11600.0
2009-01-21 12:15:00,4.52,4.52,4.51,4.51,1200.0,4.52,4.52,4.51,4.51,1200.0
2009-01-21 12:20:00,4.51,4.51,4.5,4.5,7200.0,4.51,4.51,4.5,4.5,7200.0
2009-01-21 12:25:00,4.49,4.49,4.49,4.49,1600.0,4.49,4.49,4.49,4.49,1600.0
2009-01-21 12:30:00,4.49,4.51,4.48,4.51,5200.0,4.49,4.51,4.48,4.51,5200.0
2009-01-21 12:35:00,4.51,4.51,4.49,4.49,6800.0,4.51,4.51,4.49,4.49,6800.0
2009-01-21 12:40:00,4.51,4.52,4.49,4.49,3200.0,4.51,4.52,4.49,4.49,3200.0
2009-01-21 12:45:00,4.49,4.49,4.47,4.49,8400.0,4.49,4.49,4.47,4.49,8400.0
2009-01-21 12:50:00,4.49,4.49,4.47,4.49,4000.0,4.49,4.49,4.47,4.49,4000.0
2009-01-21 12:55:00,4.49,4.53,4.49,4.53,3600.0,4.49,4.53,4.49,4.53,3600.0
2009-01-21 13:00:00,4.54,4.54,4.51,4.51,5600.0,4.54,4.54,4.51,4.51,5600.0
2009-01-21 13:05:00,4.51,4.53,4.51,4.52,4800.0,4.51,4.53,4.51,4.52,4800.0
2009-01-21 13:10:00,4.52,4.52,4.52,4.52,1200.0,4.52,4.52,4.52,4.52,1200.0
2009-01-21 13:15:00,4.51,4.51,4.49,4.5,5200.0,4.51,4.51,4.49,4.5,5200.0
2009-01-21 13:20:00,4.5,4.5,4.5,4.5,1600.0,4.5,4.5,4.5,4.5,1600.0
2009-01-21 13:25:00,4.5,4.5,4.49,4.49,2000.0,4.5,4.5,4.49,4.49,2000.0
2009-01-21 13:30:00,4.48,4.51,4.48,4.51,9600.0,4.48,4.51,4.48,4.51,9600.0
2009-01-21 13:35:00,4.51,4.53,4.51,4.52,27200.0,4.51,4.53,4.51,4.52,27200.0
2009-01-21 13:40:00,4.52,4.53,4.49,4.49,70000.0,4.52,4.53,4.49,4.49,70000.0
2009-01-21 13:45:00,4.49,4.5,4.49,4.5,5200.0,4.49,4.5,4.49,4.5,5200.0
2009-01-21 13:50:00,4.5,4.5,4.48,4.49,6800.0,4.5,4.5,4.48,4.49,6800.0
2009-01-21 13:55:00,4.49,4.49,4.48,4.49,2800.0,4.49,4.49,4.48,4.49,2800.0
2009-01-21 14:00:00,4.5,4.51,4.49,4.49,9200.0,4.5,4.51,4.49,4.49,9200.0
2009-01-21 14:05:00,4.49,4.51,4.49,4.51,3200.0,4.49,4.51,4.49,4.51,3200.0
2009-01-21 14:10:00,4.51,4.55,4.51,4.55,13600.0,4.51,4.55,4.51,4.55,13600.0
2009-01-21 14:15:00,4.55,4.55,4.53,4.54,8000.0,4.55,4.55,4.53,4.54,8000.0
2009-01-21 14:20:00,4.54,4.56,4.54,4.54,11600.0,4.54,4.56,4.54,4.54,11600.0
2009-01-21 14:25:00,4.54,4.55,4.54,4.54,6400.0,4.54,4.55,4.54,4.54,6400.0
2009-01-21 14:30:00,4.55,4.56,4.55,4.56,14800.0,4.55,4.56,4.55,4.56,14800.0
2009-01-21 14:35:00,4.56,4.56,4.55,4.55,3200.0,4.56,4.56,4.55,4.55,3200.0
2009-01-21 14:40:00,4.55,4.57,4.55,4.55,28800.0,4.55,4.57,4.55,4.55,28800.0
2009-01-21 14:45:00,4.55,4.59,4.55,4.57,39600.0,4.55,4.59,4.55,4.57,39600.0
2009-01-21 14:50:00,4.57,4.57,4.56,4.56,31200.0,4.57,4.57,4.56,4.56,31200.0
2009-01-21 14:55:00,4.56,4.58,4.55,4.56,46000.0,4.56,4.58,4.55,4.56,46000.0
2009-01-21 15:00:00,4.57,4.57,4.55,4.57,12400.0,4.57,4.57,4.55,4.57,12400.0
2009-01-21 15:05:00,4.57,4.6,4.57,4.6,10800.0,4.57,4.6,4.57,4.6,10800.0
2009-01-21 15:10:00,4.6,4.6,4.58,4.58,12000.0,4.6,4.6,4.58,4.58,12000.0
2009-01-21 15:15:00,4.58,4.6,4.56,4.59,23600.0,4.58,4.6,4.56,4.59,23600.0
2009-01-21 15:20:00,4.59,4.59,4.56,4.57,11200.0,4.59,4.59,4.56,4.57,11200.0
2009-01-21 15:25:00,4.57,4.6,4.57,4.58,11600.0,4.57,4.6,4.57,4.58,11600.0
2009-01-21 15:30:00,4.59,4.61,4.58,4.59,42000.0,4.59,4.61,4.58,4.59,42000.0
2009-01-21 15:35:00,4.59,4.63,4.59,4.61,32400.0,4.59,4.63,4.59,4.61,32400.0
2009-01-21 15:40:00,4.61,4.62,4.61,4.61,14800.0,4.61,4.62,4.61,4.61,14800.0
2009-01-21 15:45:00,4.61,4.62,4.59,4.6,24800.0,4.61,4.62,4.59,4.6,24800.0
2009-01-21 15:50:00,4.6,4.62,4.6,4.62,18400.0,4.6,4.62,4.6,4.62,18400.0
2009-01-21 15:55:00,4.62,4.67,4.62,4.62,58400.0,4.62,4.67,4.62,4.62,58400.0
2009-01-22 09:30:00,4.57,4.57,4.52,4.52,4000.0,4.57,4.57,4.52,4.52,4000.0
2009-01-22 09:35:00,4.58,4.59,4.55,4.58,20400.0,4.58,4.59,4.55,4.58,20400.0
2009-01-22 09:40:00,4.58,4.6,4.57,4.58,60000.0,4.58,4.6,4.57,4.58,60000.0
2009-01-22 09:45:00,4.56,4.58,4.54,4.58,8400.0,4.56,4.58,4.54,4.58,8400.0
2009-01-22 09:50:00,4.58,4.66,4.57,4.65,11600.0,4.58,4.66,4.57,4.65,11600.0
2009-01-22 09:55:00,4.66,4.66,4.64,4.64,6000.0,4.66,4.66,4.64,4.64,6000.0
2009-01-22 10:00:00,4.64,4.68,4.64,4.66,27200.0,4.64,4.68,4.64,4.66,27200.0
2009-01-22 10:05:00,4.65,4.69,4.65,4.69,8400.0,4.65,4.69,4.65,4.69,8400.0
2009-01-22 10:10:00,4.69,4.7,4.68,4.68,10400.0,4.69,4.7,4.68,4.68,10400.0
2009-01-22 10:15:00,4.67,4.68,4.66,4.68,5600.0,4.67,4.68,4.66,4.68,5600.0
2009-01-22 10:20:00,4.69,4.7,4.67,4.67,4800.0,4.69,4.7,4.67,4.67,4800.0
2009-01-22 10:25:00,4.67,4.68,4.67,4.68,8000.0,4.67,4.68,4.67,4.68,8000.0
2009-01-22 10:30:00,4.68,4.68,4.66,4.67,11200.0,4.68,4.68,4.66,4.67,11200.0
2009-01-22 10:35:00,4.66,4.68,4.66,4.68,8400.0,4.66,4.68,4.66,4.68,8400.0
2009-01-22 10:40:00,4.67,4.68,4.66,4.68,34800.0,4.67,4.68,4.66,4.68,34800.0
2009-01-22 10:45:00,4.66,4.7,4.66,4.7,11600.0,4.66,4.7,4.66,4.7,11600.0
2009-01-22 10:50:00,4.7,4.7,4.67,4.68,26800.0,4.7,4.7,4.67,4.68,26800.0
2009-01-22 10:55:00,4.66,4.69,4.66,4.68,36800.0,4.66,4.69,4.66,4.68,36800.0
2009-01-22 11:00:00,4.68,4.69,4.65,4.68,19600.0,4.68,4.69,4.65,4.68,19600.0
2009-01-22 11:05:00,4.68,4.7,4.67,4.68,36800.0,4.68,4.7,4.67,4.68,36800.0
2009-01-22 11:10:00,4.68,4.7,4.67,4.69,29200.0,4.68,4.7,4.67,4.69,29200.0
2009-01-22 11:15:00,4.69,4.71,4.68,4.68,48800.0,4.69,4.71,4.68,4.68,48800.0
2009-01-22 11:20:00,4.68,4.7,4.68,4.7,143200.0,4.68,4.7,4.68,4.7,143200.0
2009-01-22 11:25:00,4.7,4.7,4.68,4.68,24000.0,4.7,4.7,4.68,4.68,24000.0
2009-01-22 11:30:00,4.68,4.69,4.67,4.69,52800.0,4.68,4.69,4.67,4.69,52800.0
2009-01-22 11:35:00,4.69,4.7,4.66,4.66,73200.0,4.69,4.7,4.66,4.66,73200.0
2009-01-22 11:40:00,4.65,4.66,4.63,4.63,7600.0,4.65,4.66,4.63,4.63,7600.0
2009-01-22 11:45:00,4.63,4.66,4.63,4.66,13200.0,4.63,4.66,4.63,4.66,13200.0
2009-01-22 11:50:00,4.67,4.67,4.65,4.65,6000.0,4.67,4.67,4.65,4.65,6000.0
2009-01-22 11:55:00,4.65,4.65,4.6,4.6,18800.0,4.65,4.65,4.6,4.6,18800.0
2009-01-22 12:00:00,4.61,4.63,4.61,4.63,10800.0,4.61,4.63,4.61,4.63,10800.0
2009-01-22 12:05:00,4.62,4.63,4.61,4.63,20000.0,4.62,4.63,4.61,4.63,20000.0
2009-01-22 12:10:00,4.62,4.63,4.6,4.61,26000.0,4.62,4.63,4.6,4.61,26000.0
2009-01-22 12:15:00,4.61,4.64,4.61,4.63,19200.0,4.61,4.64,4.61,4.63,19200.0
2009-01-22 12:20:00,4.62,4.62,4.6,4.61,4000.0,4.62,4.62,4.6,4.61,4000.0
2009-01-22 12:25:00,4.61,4.63,4.6,4.62,7600.0,4.61,4.63,4.6,4.62,7600.0
2009-01-22 12:30:00,4.63,4.63,4.62,4.63,2400.0,4.63,4.63,4.62,4.63,2400.0
2009-01-22 12:35:00,4.63,4.65,4.63,4.65,6000.0,4.63,4.65,4.63,4.65,6000.0
2009-01-22 12:40:00,4.64,4.65,4.63,4.63,8400.0,4.64,4.65,4.63,4.63,8400.0
2009-01-22 12:45:00,4.63,4.66,4.63,4.66,8000.0,4.63,4.66,4.63,4.66,8000.0
2009-01-22 12:50:00,4.67,4.67,4.65,4.65,7600.0,4.67,4.67,4.65,4.65,7600.0
2009-01-22 12:55:00,4.65,4.66,4.63,4.63,6400.0,4.65,4.66,4.63,4.63,6400.0
2009-01-22 13:00:00,4.64,4.68,4.64,4.68,3600.0,4.64,4.68,4.64,4.68,3600.0
2009-01-22 13:05:00,4.67,4.67,4.66,4.66,2000.0,4.67,4.67,4.66,4.66,2000.0
2009-01-22 13:10:00,4.65,4.65,4.62,4.62,10000.0,4.65,4.65,4.62,4.62,10000.0
2009-01-22 13:15:00,4.63,4.64,4.62,4.63,29200.0,4.63,4.64,4.62,4.63,29200.0
2009-01-22 13:20:00,4.63,4.64,4.62,4.62,18400.0,4.63,4.64,4.62,4.62,18400.0
2009-01-22 13:25:00,4.62,4.65,4.62,4.63,9200.0,4.62,4.65,4.62,4.63,9200.0
2009-01-22 13:30:00,4.63,4.64,4.6,4.6,12800.0,4.63,4.64,4.6,4.6,12800.0
2009-01-22 13:35:00,4.6,4.62,4.6,4.61,14000.0,4.6,4.62,4.6,4.61,14000.0
2009-01-22 13:40:00,4.62,4.63,4.62,4.62,4400.0,4.62,4.63,4.62,4.62,4400.0
2009-01-22 13:45:00,4.61,4.66,4.61,4.66,10000.0,4.61,4.66,4.61,4.66,10000.0
2009-01-22 13:50:00,4.66,4.68,4.66,4.67,5600.0,4.66,4.68,4.66,4.67,5600.0
2009-01-22 13:55:00,4.66,4.68,4.65,4.68,9600.0,4.66,4.68,4.65,4.68,9600.0
2009-01-22 14:00:00,4.68,4.7,4.66,4.68,20000.0,4.68,4.7,4.66,4.68,20000.0
2009-01-22 14:05:00,4.68,4.72,4.68,4.7,13600.0,4.68,4.72,4.68,4.7,13600.0
2009-01-22 14:10:00,4.69,4.74,4.69,4.72,24400.0,4.69,4.74,4.69,4.72,24400.0
2009-01-22 14:15:00,4.73,4.74,4.71,4.72,30000.0,4.73,4.74,4.71,4.72,30000.0
2009-01-22 14:20:00,4.73,4.74,4.69,4.71,17200.0,4.73,4.74,4.69,4.71,17200.0
2009-01-22 14:25:00,4.7,4.72,4.69,4.7,14000.0,4.7,4.72,4.69,4.7,14000.0
2009-01-22 14:30:00,4.69,4.69,4.66,4.67,12800.0,4.69,4.69,4.66,4.67,12800.0
2009-01-22 14:35:00,4.68,4.71,4.68,4.71,8000.0,4.68,4.71,4.68,4.71,8000.0
2009-01-22 14:40:00,4.72,4.72,4.68,4.68,20800.0,4.72,4.72,4.68,4.68,20800.0
2009-01-22 14:45:00,4.66,4.67,4.62,4.63,24000.0,4.66,4.67,4.62,4.63,24000.0
2009-01-22 14:50:00,4.63,4.68,4.63,4.67,8800.0,4.63,4.68,4.63,4.67,8800.0
2009-01-22 14:55:00,4.68,4.69,4.67,4.69,13600.0,4.68,4.69,4.67,4.69,13600.0
2009-01-22 15:00:00,4.71,4.71,4.63,4.63,18000.0,4.71,4.71,4.63,4.63,18000.0
2009-01-22 15:05:00,4.63,4.65,4.62,4.64,11200.0,4.63,4.65,4.62,4.64,11200.0
2009-01-22 15:10:00,4.63,4.67,4.62,4.67,15200.0,4.63,4.67,4.62,4.67,15200.0
2009-01-22 15:15:00,4.67,4.67,4.63,4.63,12800.0,4.67,4.67,4.63,4.63,12800.0
2009-01-22 15:20:00,4.64,4.67,4.63,4.66,24800.0,4.64,4.67,4.63,4.66,24800.0
2009-01-22 15:25:00,4.67,4.69,4.67,4.68,8400.0,4.67,4.69,4.67,4.68,8400.0
2009-01-22 15:30:00,4.68,4.68,4.65,4.67,19200.0,4.68,4.68,4.65,4.67,19200.0
2009-01-22 15:35:00,4.66,4.66,4.64,4.64,13600.0,4.66,4.66,4.64,4.64,13600.0
2009-01-22 15:40:00,4.65,4.7,4.65,4.69,23200.0,4.65,4.7,4.65,4.69,23200.0
2009-01-22 15:45:00,4.69,4.7,4.68,4.69,28400.0,4.69,4.7,4.68,4.69,28400.0
2009-01-22 15:50:00,4.71,4.71,4.66,4.67,22400.0,4.71,4.71,4.66,4.67,22400.0
2009-01-22 15:55:00,4.67,4.69,4.65,4.68,35200.0,4.67,4.69,4.65,4.68,35200.0
2009-01-23 09:30:00,4.58,4.58,4.52,4.52,10000.0,4.58,4.58,4.52,4.52,10000.0
2009-01-23 09:35:00,4.5,4.52,4.46,4.52,11200.0,4.5,4.52,4.46,4.52,11200.0
2009-01-23 09:40:00,4.52,4.53,4.51,4.53,10800.0,4.52,4.53,4.51,4.53,10800.0
2009-01-23 09:45:00,4.53,4.54,4.48,4.49,8400.0,4.53,4.54,4.48,4.49,8400.0
2009-01-23 09:50:00,4.5,4.53,4.5,4.53,6800.0,4.5,4.53,4.5,4.53,6800.0
2009-01-23 09:55:00,4.53,4.53,4.5,4.51,7200.0,4.53,4.53,4.5,4.51,7200.0
2009-01-23 10:00:00,4.53,4.59,4.52,4.59,58000.0,4.53,4.59,4.52,4.59,58000.0
2009-01-23 10:05:00,4.58,4.6,4.57,4.58,10800.0,4.58,4.6,4.57,4.58,10800.0
2009-01-23 10:10:00,4.6,4.61,4.6,4.61,2800.0,4.6,4.61,4.6,4.61,2800.0
2009-01-23 10:15:00,4.62,4.63,4.62,4.62,7200.0,4.62,4.63,4.62,4.62,7200.0
2009-01-23 10:20:00,4.62,4.62,4.61,4.62,5200.0,4.62,4.62,4.61,4.62,5200.0
2009-01-23 10:25:00,4.63,4.64,4.61,4.61,7200.0,4.63,4.64,4.61,4.61,7200.0
2009-01-23 10:30:00,4.61,4.61,4.57,4.57,5600.0,4.61,4.61,4.57,4.57,5600.0
2009-01-23 10:35:00,4.58,4.58,4.56,4.56,4400.0,4.58,4.58,4.56,4.56,4400.0
2009-01-23 10:40:00,4.57,4.57,4.54,4.54,2800.0,4.57,4.57,4.54,4.54,2800.0
2009-01-23 10:45:00,4.54,4.56,4.54,4.56,9200.0,4.54,4.56,4.54,4.56,9200.0
2009-01-23 10:50:00,4.56,4.58,4.56,4.58,8000.0,4.56,4.58,4.56,4.58,8000.0
2009-01-23 10:55:00,4.58,4.58,4.58,4.58,2400.0,4.58,4.58,4.58,4.58,2400.0
2009-01-23 11:00:00,4.57,4.62,4.57,4.62,6800.0,4.57,4.62,4.57,4.62,6800.0
2009-01-23 11:05:00,4.63,4.63,4.62,4.63,8400.0,4.63,4.63,4.62,4.63,8400.0
2009-01-23 11:10:00,4.64,4.67,4.63,4.67,12800.0,4.64,4.67,4.63,4.67,12800.0
2009-01-23 11:15:00,4.67,4.7,4.67,4.69,16400.0,4.67,4.7,4.67,4.69,16400.0
2009-01-23 11:20:00,4.7,4.7,4.67,4.68,5600.0,4.7,4.7,4.67,4.68,5600.0
2009-01-23 11:25:00,4.67,4.67,4.65,4.65,3200.0,4.67,4.67,4.65,4.65,3200.0
2009-01-23 11:30:00,4.65,4.67,4.65,4.65,3600.0,4.65,4.67,4.65,4.65,3600.0
2009-01-23 11:35:00,4.65,4.68,4.65,4.68,4000.0,4.65,4.68,4.65,4.68,4000.0
2009-01-23 11:40:00,4.68,4.7,4.68,4.68,5200.0,4.68,4.7,4.68,4.68,5200.0
2009-01-23 11:45:00,4.67,4.67,4.65,4.66,2800.0,4.67,4.67,4.65,4.66,2800.0
2009-01-23 11:50:00,4.66,4.68,4.63,4.63,19200.0,4.66,4.68,4.63,4.63,19200.0
2009-01-23 11:55:00,4.64,4.65,4.62,4.62,9200.0,4.64,4.65,4.62,4.62,9200.0
2009-01-23 12:00:00,4.63,4.63,4.62,4.63,4800.0,4.63,4.63,4.62,4.63,4800.0
2009-01-23 12:05:00,4.65,4.66,4.64,4.64,5600.0,4.65,4.66,4.64,4.64,5600.0
2009-01-23 12:10:00,4.64,4.67,4.64,4.67,4400.0,4.64,4.67,4.64,4.67,4400.0
2009-01-23 12:15:00,4.66,4.66,4.64,4.64,10000.0,4.66,4.66,4.64,4.64,10000.0
2009-01-23 12:20:00,4.64,4.67,4.64,4.67,2400.0,4.64,4.67,4.64,4.67,2400.0
2009-01-23 12:25:00,4.68,4.69,4.65,4.69,7600.0,4.68,4.69,4.65,4.69,7600.0
2009-01-23 12:30:00,4.69,4.69,4.66,4.66,5600.0,4.69,4.69,4.66,4.66,5600.0
2009-01-23 12:35:00,4.66,4.66,4.62,4.62,3600.0,4.66,4.66,4.62,4.62,3600.0
2009-01-23 12:40:00,4.62,4.62,4.62,4.62,3200.0,4.62,4.62,4.62,4.62,3200.0
2009-01-23 12:45:00,4.61,4.65,4.61,4.65,4400.0,4.61,4.65,4.61,4.65,4400.0
2009-01-23 12:50:00,4.66,4.66,4.61,4.61,7600.0,4.66,4.66,4.61,4.61,7600.0
2009-01-23 12:55:00,4.59,4.62,4.59,4.62,7600.0,4.59,4.62,4.59,4.62,7600.0
2009-01-23 13:00:00,4.61,4.64,4.6,4.64,7600.0,4.61,4.64,4.6,4.64,7600.0
2009-01-23 13:05:00,4.64,4.64,4.61,4.62,4400.0,4.64,4.64,4.61,4.62,4400.0
2009-01-23 13:10:00,4.63,4.65,4.63,4.65,4400.0,4.63,4.65,4.63,4.65,4400.0
2009-01-23 13:15:00,4.65,4.68,4.65,4.67,5200.0,4.65,4.68,4.65,4.67,5200.0
2009-01-23 13:20:00,4.67,4.67,4.66,4.66,4000.0,4.67,4.67,4.66,4.66,4000.0
2009-01-23 13:25:00,4.66,4.67,4.64,4.64,6000.0,4.66,4.67,4.64,4.64,6000.0
2009-01-23 13:30:00,4.64,4.67,4.63,4.67,5200.0,4.64,4.67,4.63,4.67,5200.0
2009-01-23 13:35:00,4.68,4.68,4.67,4.67,3200.0,4.68,4.68,4.67,4.67,3200.0
2009-01-23 13:40:00,4.66,4.66,4.65,4.65,3200.0,4.66,4.66,4.65,4.65,3200.0
2009-01-23 13:45:00,4.65,4.67,4.65,4.67,7200.0,4.65,4.67,4.65,4.67,7200.0
2009-01-23 13:50:00,4.67,4.67,4.65,4.66,7600.0,4.67,4.67,4.65,4.66,7600.0
2009-01-23 13:55:00,4.66,4.68,4.65,4.68,10800.0,4.66,4.68,4.65,4.68,10800.0
2009-01-23 14:00:00,4.68,4.68,4.66,4.66,8400.0,4.68,4.68,4.66,4.66,8400.0
2009-01-23 14:05:00,4.65,4.66,4.65,4.66,6400.0,4.65,4.66,4.65,4.66,6400.0
2009-01-23 14:10:00,4.66,4.66,4.63,4.63,13600.0,4.66,4.66,4.63,4.63,13600.0
2009-01-23 14:15:00,4.63,4.64,4.63,4.64,7200.0,4.63,4.64,4.63,4.64,7200.0
2009-01-23 14:20:00,4.64,4.67,4.63,4.67,23600.0,4.64,4.67,4.63,4.67,23600.0
2009-01-23 14:25:00,4.66,4.66,4.62,4.62,13200.0,4.66,4.66,4.62,4.62,13200.0
2009-01-23 14:30:00,4.62,4.63,4.58,4.58,14800.0,4.62,4.63,4.58,4.58,14800.0
2009-01-23 14:35:00,4.58,4.6,4.58,4.59,4800.0,4.58,4.6,4.58,4.59,4800.0
2009-01-23 14:40:00,4.59,4.61,4.57,4.59,16400.0,4.59,4.61,4.57,4.59,16400.0
2009-01-23 14:45:00,4.59,4.6,4.57,4.59,34000.0,4.59,4.6,4.57,4.59,34000.0
2009-01-23 14:50:00,4.58,4.58,4.55,4.56,21600.0,4.58,4.58,4.55,4.56,21600.0
2009-01-23 14:55:00,4.56,4.56,4.54,4.55,16000.0,4.56,4.56,4.54,4.55,16000.0
2009-01-23 15:00:00,4.55,4.59,4.54,4.59,23200.0,4.55,4.59,4.54,4.59,23200.0
2009-01-23 15:05:00,4.58,4.58,4.55,4.55,33200.0,4.58,4.58,4.55,4.55,33200.0
2009-01-23 15:10:00,4.54,4.57,4.54,4.55,35600.0,4.54,4.57,4.54,4.55,35600.0
2009-01-23 15:15:00,4.55,4.56,4.54,4.56,26400.0,4.55,4.56,4.54,4.56,26400.0
2009-01-23 15:20:00,4.56,4.57,4.56,4.56,42000.0,4.56,4.57,4.56,4.56,42000.0
2009-01-23 15:25:00,4.56,4.56,4.55,4.55,27600.0,4.56,4.56,4.55,4.55,27600.0
2009-01-23 15:30:00,4.56,4.56,4.54,4.56,23600.0,4.56,4.56,4.54,4.56,23600.0
2009-01-23 15:35:00,4.56,4.57,4.56,4.56,48800.0,4.56,4.57,4.56,4.56,48800.0
2009-01-23 15:40:00,4.56,4.59,4.56,4.56,22800.0,4.56,4.59,4.56,4.56,22800.0
2009-01-23 15:45:00,4.56,4.58,4.56,4.58,12400.0,4.56,4.58,4.56,4.58,12400.0
2009-01-23 15:50:00,4.58,4.58,4.56,4.56,49600.0,4.58,4.58,4.56,4.56,49600.0
2009-01-23 15:55:00,4.56,4.57,4.56,4.56,80800.0,4.56,4.57,4.56,4.56,80800.0
2009-01-26 09:30:00,4.58,4.58,4.56,4.56,5600.0,4.58,4.58,4.56,4.56,5600.0
2009-01-26 09:35:00,4.55,4.58,4.5,4.58,9200.0,4.55,4.58,4.5,4.58,9200.0
2009-01-26 09:40:00,4.59,4.64,4.59,4.64,6800.0,4.59,4.64,4.59,4.64,6800.0
2009-01-26 09:45:00,4.64,4.65,4.62,4.62,12000.0,4.64,4.65,4.62,4.62,12000.0
2009-01-26 09:50:00,4.62,4.63,4.6,4.61,10400.0,4.62,4.63,4.6,4.61,10400.0
2009-01-26 09:55:00,4.61,4.61,4.58,4.59,7600.0,4.61,4.61,4.58,4.59,7600.0
2009-01-26 10:00:00,4.6,4.63,4.6,4.61,33600.0,4.6,4.63,4.6,4.61,33600.0
2009-01-26 10:05:00,4.62,4.63,4.6,4.63,13200.0,4.62,4.63,4.6,4.63,13200.0
2009-01-26 10:10:00,4.63,4.63,4.62,4.62,22000.0,4.63,4.63,4.62,4.62,22000.0
2009-01-26 10:15:00,4.62,4.63,4.62,4.63,4800.0,4.62,4.63,4.62,4.63,4800.0
2009-01-26 10:20:00,4.63,4.63,4.62,4.63,37200.0,4.63,4.63,4.62,4.63,37200.0
2009-01-26 10:25:00,4.63,4.63,4.59,4.6,31600.0,4.63,4.63,4.59,4.6,31600.0
2009-01-26 10:30:00,4.6,4.63,4.6,4.62,9200.0,4.6,4.63,4.6,4.62,9200.0
2009-01-26 10:35:00,4.62,4.63,4.62,4.62,24400.0,4.62,4.63,4.62,4.62,24400.0
2009-01-26 10:40:00,4.61,4.62,4.61,4.61,9600.0,4.61,4.62,4.61,4.61,9600.0
2009-01-26 10:45:00,4.6,4.63,4.6,4.63,5600.0,4.6,4.63,4.6,4.63,5600.0
2009-01-26 10:50:00,4.63,4.63,4.62,4.62,3600.0,4.63,4.63,4.62,4.62,3600.0
2009-01-26 10:55:00,4.62,4.62,4.62,4.62,4800.0,4.62,4.62,4.62,4.62,4800.0
2009-01-26 11:00:00,4.62,4.63,4.62,4.63,11200.0,4.62,4.63,4.62,4.63,11200.0
2009-01-26 11:05:00,4.63,4.63,4.62,4.62,9600.0,4.63,4.63,4.62,4.62,9600.0
2009-01-26 11:10:00,4.62,4.63,4.62,4.62,12800.0,4.62,4.63,4.62,4.62,12800.0
2009-01-26 11:15:00,4.62,4.63,4.6,4.6,15600.0,4.62,4.63,4.6,4.6,15600.0
2009-01-26 11:20:00,4.6,4.61,4.6,4.6,3600.0,4.6,4.61,4.6,4.6,3600.0
2009-01-26 11:25:00,4.6,4.62,4.6,4.62,5200.0,4.6,4.62,4.6,4.62,5200.0
2009-01-26 11:30:00,4.62,4.62,4.61,4.62,4800.0,4.62,4.62,4.61,4.62,4800.0
2009-01-26 11:35:00,4.62,4.62,4.61,4.61,1200.0,4.62,4.62,4.61,4.61,1200.0
2009-01-26 11:40:00,4.6,4.6,4.58,4.58,8000.0,4.6,4.6,4.58,4.58,8000.0
2009-01-26 11:45:00,4.58,4.58,4.56,4.56,12000.0,4.58,4.58,4.56,4.56,12000.0
2009-01-26 11:50:00,4.55,4.58,4.55,4.57,7200.0,4.55,4.58,4.55,4.57,7200.0
2009-01-26 11:55:00,4.59,4.59,4.59,4.59,5600.0,4.59,4.59,4.59,4.59,5600.0
2009-01-26 12:00:00,4.6,4.6,4.59,4.6,2400.0,4.6,4.6,4.59,4.6,2400.0
2009-01-26 12:05:00,4.59,4.59,4.58,4.58,2000.0,4.59,4.59,4.58,4.58,2000.0
2009-01-26 12:10:00,4.58,4.58,4.56,4.56,5200.0,4.58,4.58,4.56,4.56,5200.0
2009-01-26 12:15:00,4.56,4.56,4.56,4.56,9600.0,4.56,4.56,4.56,4.56,9600.0
2009-01-26 12:20:00,4.56,4.58,4.56,4.58,16800.0,4.56,4.58,4.56,4.58,16800.0
2009-01-26 12:25:00,4.59,4.59,4.58,4.58,11200.0,4.59,4.59,4.58,4.58,11200.0
2009-01-26 12:30:00,4.58,4.58,4.56,4.56,5600.0,4.58,4.58,4.56,4.56,5600.0
2009-01-26 12:35:00,4.57,4.57,4.55,4.56,8800.0,4.57,4.57,4.55,4.56,8800.0
2009-01-26 12:40:00,4.56,4.56,4.56,4.56,1200.0,4.56,4.56,4.56,4.56,1200.0
2009-01-26 12:45:00,4.56,4.57,4.56,4.56,13200.0,4.56,4.57,4.56,4.56,13200.0
2009-01-26 12:50:00,4.56,4.58,4.56,4.58,14800.0,4.56,4.58,4.56,4.58,14800.0
2009-01-26 12:55:00,4.58,4.59,4.56,4.56,8800.0,4.58,4.59,4.56,4.56,8800.0
2009-01-26 13:00:00,4.56,4.57,4.56,4.57,9200.0,4.56,4.57,4.56,4.57,9200.0
2009-01-26 13:05:00,4.57,4.57,4.54,4.55,11600.0,4.57,4.57,4.54,4.55,11600.0
2009-01-26 13:10:00,4.55,4.56,4.55,4.55,5200.0,4.55,4.56,4.55,4.55,5200.0
2009-01-26 13:15:00,4.55,4.57,4.55,4.57,3600.0,4.55,4.57,4.55,4.57,3600.0
2009-01-26 13:20:00,4.56,4.56,4.55,4.56,13600.0,4.56,4.56,4.55,4.56,13600.0
2009-01-26 13:25:00,4.56,4.57,4.56,4.57,5200.0,4.56,4.57,4.56,4.57,5200.0
2009-01-26 13:30:00,4.55,4.55,4.53,4.53,6000.0,4.55,4.55,4.53,4.53,6000.0
2009-01-26 13:35:00,4.53,4.53,4.53,4.53,3600.0,4.53,4.53,4.53,4.53,3600.0
2009-01-26 13:40:00,4.53,4.55,4.53,4.55,3600.0,4.53,4.55,4.53,4.55,3600.0
2009-01-26 13:45:00,4.55,4.55,4.53,4.53,6000.0,4.55,4.55,4.53,4.53,6000.0
2009-01-26 13:50:00,4.52,4.52,4.5,4.5,12800.0,4.52,4.52,4.5,4.5,12800.0
2009-01-26 13:55:00,4.51,4.51,4.51,4.51,6000.0,4.51,4.51,4.51,4.51,6000.0
2009-01-26 14:00:00,4.5,4.51,4.46,4.46,19600.0,4.5,4.51,4.46,4.46,19600.0
2009-01-26 14:05:00,4.46,4.47,4.43,4.47,16400.0,4.46,4.47,4.43,4.47,16400.0
2009-01-26 14:10:00,4.47,4.48,4.47,4.48,9200.0,4.47,4.48,4.47,4.48,9200.0
2009-01-26 14:15:00,4.48,4.48,4.45,4.47,6800.0,4.48,4.48,4.45,4.47,6800.0
2009-01-26 14:20:00,4.48,4.49,4.47,4.47,11200.0,4.48,4.49,4.47,4.47,11200.0
2009-01-26 14:25:00,4.47,4.49,4.47,4.48,10400.0,4.47,4.49,4.47,4.48,10400.0
2009-01-26 14:30:00,4.48,4.49,4.48,4.48,4800.0,4.48,4.49,4.48,4.48,4800.0
2009-01-26 14:35:00,4.49,4.5,4.49,4.49,3200.0,4.49,4.5,4.49,4.49,3200.0
2009-01-26 14:40:00,4.48,4.48,4.47,4.47,4800.0,4.48,4.48,4.47,4.47,4800.0
2009-01-26 14:45:00,4.47,4.49,4.46,4.48,18000.0,4.47,4.49,4.46,4.48,18000.0
2009-01-26 14:50:00,4.48,4.49,4.47,4.49,14000.0,4.48,4.49,4.47,4.49,14000.0
2009-01-26 14:55:00,4.49,4.51,4.48,4.5,13600.0,4.49,4.51,4.48,4.5,13600.0
2009-01-26 15:00:00,4.5,4.53,4.5,4.51,98400.0,4.5,4.53,4.5,4.51,98400.0
2009-01-26 15:05:00,4.51,4.53,4.51,4.53,11600.0,4.51,4.53,4.51,4.53,11600.0
2009-01-26 15:10:00,4.54,4.54,4.5,4.5,10000.0,4.54,4.54,4.5,4.5,10000.0
2009-01-26 15:15:00,4.5,4.51,4.49,4.5,18400.0,4.5,4.51,4.49,4.5,18400.0
2009-01-26 15:20:00,4.51,4.53,4.51,4.52,9600.0,4.51,4.53,4.51,4.52,9600.0
2009-01-26 15:25:00,4.53,4.57,4.53,4.54,32800.0,4.53,4.57,4.53,4.54,32800.0
2009-01-26 15:30:00,4.54,4.54,4.52,4.52,11200.0,4.54,4.54,4.52,4.52,11200.0
2009-01-26 15:35:00,4.53,4.55,4.52,4.53,22400.0,4.53,4.55,4.52,4.53,22400.0
2009-01-26 15:40:00,4.52,4.53,4.51,4.53,57600.0,4.52,4.53,4.51,4.53,57600.0
2009-01-26 15:45:00,4.52,4.53,4.51,4.53,23600.0,4.52,4.53,4.51,4.53,23600.0
2009-01-26 15:50:00,4.53,4.53,4.52,4.52,13200.0,4.53,4.53,4.52,4.52,13200.0
2009-01-26 15:55:00,4.53,4.53,4.52,4.53,21200.0,4.53,4.53,4.52,4.53,21200.0
2009-01-27 09:30:00,4.56,4.57,4.53,4.57,12000.0,4.56,4.57,4.53,4.57,12000.0
2009-01-27 09:35:00,4.59,4.63,4.57,4.62,8800.0,4.59,4.63,4.57,4.62,8800.0
2009-01-27 09:40:00,4.62,4.63,4.61,4.61,6400.0,4.62,4.63,4.61,4.61,6400.0
2009-01-27 09:45:00,4.62,4.64,4.6,4.6,15200.0,4.62,4.64,4.6,4.6,15200.0
2009-01-27 09:50:00,4.6,4.63,4.59,4.63,32400.0,4.6,4.63,4.59,4.63,32400.0
2009-01-27 09:55:00,4.63,4.64,4.6,4.6,41200.0,4.63,4.64,4.6,4.6,41200.0
2009-01-27 10:00:00,4.6,4.63,4.6,4.63,9600.0,4.6,4.63,4.6,4.63,9600.0
2009-01-27 10:05:00,4.61,4.61,4.57,4.57,7600.0,4.61,4.61,4.57,4.57,7600.0
2009-01-27 10:10:00,4.58,4.59,4.58,4.59,6000.0,4.58,4.59,4.58,4.59,6000.0
2009-01-27 10:15:00,4.58,4.6,4.58,4.6,2000.0,4.58,4.6,4.58,4.6,2000.0
2009-01-27 10:20:00,4.6,4.62,4.59,4.59,78800.0,4.6,4.62,4.59,4.59,78800.0
2009-01-27 10:25:00,4.6,4.6,4.58,4.58,12800.0,4.6,4.6,4.58,4.58,12800.0
2009-01-27 10:30:00,4.58,4.59,4.56,4.57,62000.0,4.58,4.59,4.56,4.57,62000.0
2009-01-27 10:35:00,4.56,4.58,4.56,4.58,10000.0,4.56,4.58,4.56,4.58,10000.0
2009-01-27 10:40:00,4.57,4.57,4.56,4.56,19200.0,4.57,4.57,4.56,4.56,19200.0
2009-01-27 10:45:00,4.56,4.57,4.55,4.57,13200.0,4.56,4.57,4.55,4.57,13200.0
2009-01-27 10:50:00,4.56,4.59,4.56,4.59,4400.0,4.56,4.59,4.56,4.59,4400.0
2009-01-27 10:55:00,4.59,4.6,4.59,4.6,8400.0,4.59,4.6,4.59,4.6,8400.0
2009-01-27 11:00:00,4.59,4.59,4.57,4.57,9200.0,4.59,4.59,4.57,4.57,9200.0
2009-01-27 11:05:00,4.58,4.59,4.57,4.59,5200.0,4.58,4.59,4.57,4.59,5200.0
2009-01-27 11:10:00,4.59,4.59,4.58,4.58,4000.0,4.59,4.59,4.58,4.58,4000.0
2009-01-27 11:15:00,4.58,4.6,4.58,4.59,11200.0,4.58,4.6,4.58,4.59,11200.0
2009-01-27 11:20:00,4.59,4.59,4.57,4.58,7200.0,4.59,4.59,4.57,4.58,7200.0
2009-01-27 11:25:00,4.58,4.58,4.58,4.58,2000.0,4.58,4.58,4.58,4.58,2000.0
2009-01-27 11:30:00,4.58,4.59,4.56,4.56,12400.0,4.58,4.59,4.56,4.56,12400.0
2009-01-27 11:35:00,4.56,4.57,4.56,4.56,13200.0,4.56,4.57,4.56,4.56,13200.0
2009-01-27 11:40:00,4.56,4.59,4.56,4.59,10000.0,4.56,4.59,4.56,4.59,10000.0
2009-01-27 11:45:00,4.6,4.6,4.59,4.6,4400.0,4.6,4.6,4.59,4.6,4400.0
2009-01-27 11:50:00,4.6,4.6,4.59,4.6,5600.0,4.6,4.6,4.59,4.6,5600.0
2009-01-27 11:55:00,4.6,4.6,4.58,4.58,8800.0,4.6,4.6,4.58,4.58,8800.0
2009-01-27 12:00:00,4.58,4.59,4.58,4.59,6000.0,4.58,4.59,4.58,4.59,6000.0
2009-01-27 12:05:00,4.6,4.6,4.6,4.6,17200.0,4.6,4.6,4.6,4.6,17200.0
2009-01-27 12:10:00,4.6,4.6,4.59,4.59,18800.0,4.6,4.6,4.59,4.59,18800.0
2009-01-27 12:15:00,4.59,4.62,4.59,4.62,17200.0,4.59,4.62,4.59,4.62,17200.0
2009-01-27 12:20:00,4.62,4.62,4.6,4.61,32800.0,4.62,4.62,4.6,4.61,32800.0
2009-01-27 12:25:00,4.6,4.62,4.6,4.61,55600.0,4.6,4.62,4.6,4.61,55600.0
2009-01-27 12:30:00,4.6,4.61,4.58,4.59,22000.0,4.6,4.61,4.58,4.59,22000.0
2009-01-27 12:35:00,4.59,4.6,4.59,4.6,3200.0,4.59,4.6,4.59,4.6,3200.0
2009-01-27 12:40:00,4.6,4.6,4.6,4.6,10000.0,4.6,4.6,4.6,4.6,10000.0
2009-01-27 12:45:00,4.6,4.6,4.57,4.59,6800.0,4.6,4.6,4.57,4.59,6800.0
2009-01-27 12:50:00,4.59,4.59,4.58,4.59,2000.0,4.59,4.59,4.58,4.59,2000.0
2009-01-27 12:55:00,4.59,4.61,4.59,4.59,8400.0,4.59,4.61,4.59,4.59,8400.0
2009-01-27 13:00:00,4.6,4.6,4.59,4.59,2000.0,4.6,4.6,4.59,4.59,2000.0
2009-01-27 13:05:00,4.59,4.59,4.57,4.58,5200.0,4.59,4.59,4.57,4.58,5200.0
2009-01-27 13:10:00,4.58,4.61,4.57,4.6,16800.0,4.58,4.61,4.57,4.6,16800.0
2009-01-27 13:15:00,4.6,4.6,4.6,4.6,2400.0,4.6,4.6,4.6,4.6,2400.0
2009-01-27 13:20:00,4.59,4.61,4.59,4.6,46000.0,4.59,4.61,4.59,4.6,46000.0
2009-01-27 13:25:00,4.61,4.61,4.58,4.58,10400.0,4.61,4.61,4.58,4.58,10400.0
2009-01-27 13:30:00,4.57,4.58,4.57,4.58,8000.0,4.57,4.58,4.57,4.58,8000.0
2009-01-27 13:35:00,4.58,4.58,4.57,4.57,4400.0,4.58,4.58,4.57,4.57,4400.0
2009-01-27 13:40:00,4.58,4.59,4.58,4.58,9200.0,4.58,4.59,4.58,4.58,9200.0
2009-01-27 13:45:00,4.58,4.58,4.56,4.57,10000.0,4.58,4.58,4.56,4.57,10000.0
2009-01-27 13:50:00,4.57,4.58,4.57,4.58,3200.0,4.57,4.58,4.57,4.58,3200.0
2009-01-27 13:55:00,4.58,4.58,4.56,4.57,6400.0,4.58,4.58,4.56,4.57,6400.0
2009-01-27 14:00:00,4.57,4.58,4.56,4.58,14400.0,4.57,4.58,4.56,4.58,14400.0
2009-01-27 14:05:00,4.57,4.57,4.56,4.56,9600.0,4.57,4.57,4.56,4.56,9600.0
2009-01-27 14:10:00,4.57,4.58,4.56,4.57,8000.0,4.57,4.58,4.56,4.57,8000.0
2009-01-27 14:15:00,4.57,4.58,4.57,4.58,13200.0,4.57,4.58,4.57,4.58,13200.0
2009-01-27 14:20:00,4.58,4.59,4.57,4.57,16000.0,4.58,4.59,4.57,4.57,16000.0
2009-01-27 14:25:00,4.57,4.58,4.57,4.57,6400.0,4.57,4.58,4.57,4.57,6400.0
2009-01-27 14:30:00,4.56,4.57,4.56,4.57,6400.0,4.56,4.57,4.56,4.57,6400.0
2009-01-27 14:35:00,4.57,4.6,4.57,4.59,4800.0,4.57,4.6,4.57,4.59,4800.0
2009-01-27 14:40:00,4.59,4.59,4.57,4.59,6400.0,4.59,4.59,4.57,4.59,6400.0
2009-01-27 14:45:00,4.59,4.59,4.58,4.58,6000.0,4.59,4.59,4.58,4.58,6000.0
2009-01-27 14:50:00,4.59,4.61,4.58,4.59,8400.0,4.59,4.61,4.58,4.59,8400.0
2009-01-27 14:55:00,4.59,4.6,4.59,4.59,7600.0,4.59,4.6,4.59,4.59,7600.0
2009-01-27 15:00:00,4.6,4.6,4.57,4.59,19600.0,4.6,4.6,4.57,4.59,19600.0
2009-01-27 15:05:00,4.59,4.6,4.58,4.6,5600.0,4.59,4.6,4.58,4.6,5600.0
2009-01-27 15:10:00,4.6,4.6,4.59,4.6,10800.0,4.6,4.6,4.59,4.6,10800.0
2009-01-27 15:15:00,4.6,4.6,4.59,4.59,10400.0,4.6,4.6,4.59,4.59,10400.0
2009-01-27 15:20:00,4.59,4.6,4.59,4.6,6400.0,4.59,4.6,4.59,4.6,6400.0
2009-01-27 15:25:00,4.6,4.61,4.6,4.6,12400.0,4.6,4.61,4.6,4.6,12400.0
2009-01-27 15:30:00,4.59,4.59,4.59,4.59,7600.0,4.59,4.59,4.59,4.59,7600.0
2009-01-27 15:35:00,4.6,4.6,4.58,4.59,7600.0,4.6,4.6,4.58,4.59,7600.0
2009-01-27 15:40:00,4.6,4.6,4.59,4.6,23200.0,4.6,4.6,4.59,4.6,23200.0
2009-01-27 15:45:00,4.6,4.6,4.59,4.59,18000.0,4.6,4.6,4.59,4.59,18000.0
2009-01-27 15:50:00,4.59,4.6,4.59,4.6,14400.0,4.59,4.6,4.59,4.6,14400.0
2009-01-27 15:55:00,4.59,4.6,4.58,4.58,37200.0,4.59,4.6,4.58,4.58,37200.0
2009-01-28 09:30:00,4.44,4.44,4.38,4.39,90400.0,4.44,4.44,4.38,4.39,90400.0
2009-01-28 09:35:00,4.39,4.46,4.38,4.45,55200.0,4.39,4.46,4.38,4.45,55200.0
2009-01-28 09:40:00,4.44,4.45,4.39,4.4,33600.0,4.44,4.45,4.39,4.4,33600.0
2009-01-28 09:45:00,4.4,4.48,4.39,4.47,36000.0,4.4,4.48,4.39,4.47,36000.0
2009-01-28 09:50:00,4.47,4.48,4.47,4.47,28400.0,4.47,4.48,4.47,4.47,28400.0
2009-01-28 09:55:00,4.47,4.47,4.46,4.46,26000.0,4.47,4.47,4.46,4.46,26000.0
2009-01-28 10:00:00,4.47,4.49,4.46,4.48,18400.0,4.47,4.49,4.46,4.48,18400.0
2009-01-28 10:05:00,4.47,4.49,4.47,4.49,22400.0,4.47,4.49,4.47,4.49,22400.0
2009-01-28 10:10:00,4.49,4.52,4.49,4.51,12400.0,4.49,4.52,4.49,4.51,12400.0
2009-01-28 10:15:00,4.51,4.52,4.5,4.51,30800.0,4.51,4.52,4.5,4.51,30800.0
2009-01-28 10:20:00,4.5,4.5,4.49,4.5,16800.0,4.5,4.5,4.49,4.5,16800.0
2009-01-28 10:25:00,4.5,4.51,4.5,4.5,16400.0,4.5,4.51,4.5,4.5,16400.0
2009-01-28 10:30:00,4.51,4.54,4.51,4.53,26400.0,4.51,4.54,4.51,4.53,26400.0
2009-01-28 10:35:00,4.53,4.53,4.52,4.53,16000.0,4.53,4.53,4.52,4.53,16000.0
2009-01-28 10:40:00,4.53,4.54,4.52,4.53,25600.0,4.53,4.54,4.52,4.53,25600.0
2009-01-28 10:45:00,4.53,4.54,4.52,4.53,11600.0,4.53,4.54,4.52,4.53,11600.0
2009-01-28 10:50:00,4.53,4.54,4.52,4.52,35200.0,4.53,4.54,4.52,4.52,35200.0
2009-01-28 10:55:00,4.53,4.53,4.52,4.53,18400.0,4.53,4.53,4.52,4.53,18400.0
2009-01-28 11:00:00,4.53,4.55,4.53,4.55,15200.0,4.53,4.55,4.53,4.55,15200.0
2009-01-28 11:05:00,4.55,4.56,4.54,4.56,18000.0,4.55,4.56,4.54,4.56,18000.0
2009-01-28 11:10:00,4.56,4.57,4.54,4.55,20400.0,4.56,4.57,4.54,4.55,20400.0
2009-01-28 11:15:00,4.55,4.56,4.53,4.54,102400.0,4.55,4.56,4.53,4.54,102400.0
2009-01-28 11:20:00,4.54,4.56,4.54,4.56,6000.0,4.54,4.56,4.54,4.56,6000.0
2009-01-28 11:25:00,4.55,4.56,4.55,4.55,8800.0,4.55,4.56,4.55,4.55,8800.0
2009-01-28 11:30:00,4.55,4.55,4.54,4.54,9600.0,4.55,4.55,4.54,4.54,9600.0
2009-01-28 11:35:00,4.55,4.55,4.54,4.55,5600.0,4.55,4.55,4.54,4.55,5600.0
2009-01-28 11:40:00,4.55,4.56,4.54,4.55,17200.0,4.55,4.56,4.54,4.55,17200.0
2009-01-28 11:45:00,4.55,4.55,4.54,4.54,9200.0,4.55,4.55,4.54,4.54,9200.0
2009-01-28 11:50:00,4.54,4.56,4.54,4.56,6800.0,4.54,4.56,4.54,4.56,6800.0
2009-01-28 11:55:00,4.56,4.56,4.56,4.56,5600.0,4.56,4.56,4.56,4.56,5600.0
2009-01-28 12:00:00,4.56,4.57,4.56,4.57,12800.0,4.56,4.57,4.56,4.57,12800.0
2009-01-28 12:05:00,4.57,4.57,4.55,4.56,8800.0,4.57,4.57,4.55,4.56,8800.0
2009-01-28 12:10:00,4.56,4.57,4.56,4.57,9600.0,4.56,4.57,4.56,4.57,9600.0
2009-01-28 12:15:00,4.57,4.58,4.57,4.58,12400.0,4.57,4.58,4.57,4.58,12400.0
2009-01-28 12:20:00,4.58,4.58,4.58,4.58,15600.0,4.58,4.58,4.58,4.58,15600.0
2009-01-28 12:25:00,4.58,4.58,4.58,4.58,12800.0,4.58,4.58,4.58,4.58,12800.0
2009-01-28 12:30:00,4.58,4.58,4.57,4.57,12000.0,4.58,4.58,4.57,4.57,12000.0
2009-01-28 12:35:00,4.57,4.58,4.57,4.58,4800.0,4.57,4.58,4.57,4.58,4800.0
2009-01-28 12:40:00,4.58,4.59,4.58,4.58,16000.0,4.58,4.59,4.58,4.58,16000.0
2009-01-28 12:45:00,4.58,4.62,4.58,4.6,23200.0,4.58,4.62,4.58,4.6,23200.0
2009-01-28 12:50:00,4.6,4.6,4.59,4.59,26400.0,4.6,4.6,4.59,4.59,26400.0
2009-01-28 12:55:00,4.59,4.6,4.59,4.6,13200.0,4.59,4.6,4.59,4.6,13200.0
2009-01-28 13:00:00,4.6,4.6,4.6,4.6,8400.0,4.6,4.6,4.6,4.6,8400.0
2009-01-28 13:05:00,4.6,4.63,4.6,4.63,11600.0,4.6,4.63,4.6,4.63,11600.0
2009-01-28 13:10:00,4.63,4.63,4.63,4.63,5600.0,4.63,4.63,4.63,4.63,5600.0
2009-01-28 13:15:00,4.63,4.63,4.62,4.62,29600.0,4.63,4.63,4.62,4.62,29600.0
2009-01-28 13:20:00,4.62,4.64,4.62,4.64,13600.0,4.62,4.64,4.62,4.64,13600.0
2009-01-28 13:25:00,4.64,4.64,4.63,4.63,17600.0,4.64,4.64,4.63,4.63,17600.0
2009-01-28 13:30:00,4.64,4.64,4.62,4.62,12400.0,4.64,4.64,4.62,4.62,12400.0
2009-01-28 13:35:00,4.63,4.63,4.61,4.61,13200.0,4.63,4.63,4.61,4.61,13200.0
2009-01-28 13:40:00,4.61,4.61,4.61,4.61,3200.0,4.61,4.61,4.61,4.61,3200.0
2009-01-28 13:45:00,4.61,4.62,4.61,4.62,11200.0,4.61,4.62,4.61,4.62,11200.0
2009-01-28 13:50:00,4.62,4.63,4.59,4.6,16400.0,4.62,4.63,4.59,4.6,16400.0
2009-01-28 13:55:00,4.6,4.6,4.6,4.6,8000.0,4.6,4.6,4.6,4.6,8000.0
2009-01-28 14:00:00,4.6,4.61,4.6,4.61,9200.0,4.6,4.61,4.6,4.61,9200.0
2009-01-28 14:05:00,4.61,4.62,4.61,4.62,6400.0,4.61,4.62,4.61,4.62,6400.0
2009-01-28 14:10:00,4.62,4.63,4.62,4.62,7600.0,4.62,4.63,4.62,4.62,7600.0
2009-01-28 14:15:00,4.63,4.63,4.6,4.63,35200.0,4.63,4.63,4.6,4.63,35200.0
2009-01-28 14:20:00,4.63,4.63,4.57,4.57,51200.0,4.63,4.63,4.57,4.57,51200.0
2009-01-28 14:25:00,4.57,4.6,4.57,4.6,36800.0,4.57,4.6,4.57,4.6,36800.0
2009-01-28 14:30:00,4.61,4.61,4.58,4.58,27200.0,4.61,4.61,4.58,4.58,27200.0
2009-01-28 14:35:00,4.58,4.58,4.55,4.56,35600.0,4.58,4.58,4.55,4.56,35600.0
2009-01-28 14:40:00,4.56,4.57,4.55,4.55,33200.0,4.56,4.57,4.55,4.55,33200.0
2009-01-28 14:45:00,4.55,4.57,4.54,4.57,16800.0,4.55,4.57,4.54,4.57,16800.0
2009-01-28 14:50:00,4.57,4.58,4.56,4.57,15600.0,4.57,4.58,4.56,4.57,15600.0
2009-01-28 14:55:00,4.57,4.6,4.57,4.6,27600.0,4.57,4.6,4.57,4.6,27600.0
2009-01-28 15:00:00,4.6,4.62,4.58,4.59,14400.0,4.6,4.62,4.58,4.59,14400.0
2009-01-28 15:05:00,4.58,4.59,4.54,4.57,25600.0,4.58,4.59,4.54,4.57,25600.0
2009-01-28 15:10:00,4.57,4.58,4.56,4.56,26400.0,4.57,4.58,4.56,4.56,26400.0
2009-01-28 15:15:00,4.56,4.56,4.55,4.56,30800.0,4.56,4.56,4.55,4.56,30800.0
2009-01-28 15:20:00,4.56,4.56,4.54,4.55,14400.0,4.56,4.56,4.54,4.55,14400.0
2009-01-28 15:25:00,4.55,4.56,4.53,4.56,14800.0,4.55,4.56,4.53,4.56,14800.0
2009-01-28 15:30:00,4.56,4.56,4.53,4.53,45600.0,4.56,4.56,4.53,4.53,45600.0
2009-01-28 15:35:00,4.54,4.56,4.54,4.56,32400.0,4.54,4.56,4.54,4.56,32400.0
2009-01-28 15:40:00,4.56,4.56,4.55,4.55,38000.0,4.56,4.56,4.55,4.55,38000.0
2009-01-28 15:45:00,4.55,4.56,4.55,4.56,34400.0,4.55,4.56,4.55,4.56,34400.0
2009-01-28 15:50:00,4.56,4.56,4.54,4.54,25200.0,4.56,4.56,4.54,4.54,25200.0
2009-01-28 15:55:00,4.54,4.56,4.54,4.56,60400.0,4.54,4.56,4.54,4.56,60400.0
2009-01-29 09:30:00,4.53,4.53,4.49,4.51,10800.0,4.53,4.53,4.49,4.51,10800.0
2009-01-29 09:35:00,4.51,4.52,4.48,4.5,61600.0,4.51,4.52,4.48,4.5,61600.0
2009-01-29 09:40:00,4.51,4.56,4.5,4.55,24800.0,4.51,4.56,4.5,4.55,24800.0
2009-01-29 09:45:00,4.55,4.56,4.54,4.55,5600.0,4.55,4.56,4.54,4.55,5600.0
2009-01-29 09:50:00,4.54,4.55,4.53,4.54,13600.0,4.54,4.55,4.53,4.54,13600.0
2009-01-29 09:55:00,4.54,4.54,4.53,4.53,6400.0,4.54,4.54,4.53,4.53,6400.0
2009-01-29 10:00:00,4.53,4.53,4.51,4.52,9200.0,4.53,4.53,4.51,4.52,9200.0
2009-01-29 10:05:00,4.53,4.53,4.52,4.52,3200.0,4.53,4.53,4.52,4.52,3200.0
2009-01-29 10:10:00,4.52,4.54,4.52,4.54,17600.0,4.52,4.54,4.52,4.54,17600.0
2009-01-29 10:15:00,4.55,4.55,4.53,4.53,13200.0,4.55,4.55,4.53,4.53,13200.0
2009-01-29 10:20:00,4.54,4.55,4.54,4.55,8400.0,4.54,4.55,4.54,4.55,8400.0
2009-01-29 10:25:00,4.55,4.56,4.54,4.55,19200.0,4.55,4.56,4.54,4.55,19200.0
2009-01-29 10:30:00,4.55,4.55,4.53,4.53,11600.0,4.55,4.55,4.53,4.53,11600.0
2009-01-29 10:35:00,4.54,4.55,4.53,4.54,17600.0,4.54,4.55,4.53,4.54,17600.0
2009-01-29 10:40:00,4.54,4.55,4.54,4.54,10800.0,4.54,4.55,4.54,4.54,10800.0
2009-01-29 10:45:00,4.55,4.55,4.52,4.53,13200.0,4.55,4.55,4.52,4.53,13200.0
2009-01-29 10:50:00,4.53,4.54,4.52,4.54,10000.0,4.53,4.54,4.52,4.54,10000.0
2009-01-29 10:55:00,4.55,4.55,4.53,4.54,16000.0,4.55,4.55,4.53,4.54,16000.0
2009-01-29 11:00:00,4.54,4.54,4.51,4.51,10400.0,4.54,4.54,4.51,4.51,10400.0
2009-01-29 11:05:00,4.5,4.5,4.5,4.5,400.0,4.5,4.5,4.5,4.5,400.0
2009-01-29 11:10:00,4.51,4.53,4.51,4.53,26800.0,4.51,4.53,4.51,4.53,26800.0
2009-01-29 11:15:00,4.53,4.53,4.51,4.51,11200.0,4.53,4.53,4.51,4.51,11200.0
2009-01-29 11:20:00,4.52,4.52,4.51,4.52,8800.0,4.52,4.52,4.51,4.52,8800.0
2009-01-29 11:25:00,4.53,4.53,4.49,4.49,79600.0,4.53,4.53,4.49,4.49,79600.0
2009-01-29 11:30:00,4.49,4.5,4.49,4.49,38000.0,4.49,4.5,4.49,4.49,38000.0
2009-01-29 11:35:00,4.49,4.5,4.49,4.49,7200.0,4.49,4.5,4.49,4.49,7200.0
2009-01-29 11:40:00,4.49,4.51,4.49,4.5,7600.0,4.49,4.51,4.49,4.5,7600.0
2009-01-29 11:45:00,4.5,4.5,4.48,4.49,4000.0,4.5,4.5,4.48,4.49,4000.0
2009-01-29 11:50:00,4.49,4.49,4.48,4.48,4800.0,4.49,4.49,4.48,4.48,4800.0
2009-01-29 11:55:00,4.48,4.49,4.48,4.48,1200.0,4.48,4.49,4.48,4.48,1200.0
2009-01-29 12:00:00,4.48,4.49,4.48,4.49,30800.0,4.48,4.49,4.48,4.49,30800.0
2009-01-29 12:05:00,4.49,4.49,4.49,4.49,27600.0,4.49,4.49,4.49,4.49,27600.0
2009-01-29 12:10:00,4.5,4.51,4.5,4.51,6800.0,4.5,4.51,4.5,4.51,6800.0
2009-01-29 12:15:00,4.51,4.52,4.51,4.52,126000.0,4.51,4.52,4.51,4.52,126000.0
2009-01-29 12:20:00,4.52,4.52,4.52,4.52,800.0,4.52,4.52,4.52,4.52,800.0
2009-01-29 12:25:00,4.52,4.53,4.52,4.53,6000.0,4.52,4.53,4.52,4.53,6000.0
2009-01-29 12:30:00,4.54,4.54,4.53,4.53,6800.0,4.54,4.54,4.53,4.53,6800.0
2009-01-29 12:35:00,4.53,4.54,4.53,4.53,19600.0,4.53,4.54,4.53,4.53,19600.0
2009-01-29 12:40:00,4.53,4.54,4.53,4.53,18400.0,4.53,4.54,4.53,4.53,18400.0
2009-01-29 12:45:00,4.54,4.55,4.54,4.55,7600.0,4.54,4.55,4.54,4.55,7600.0
2009-01-29 12:50:00,4.54,4.54,4.54,4.54,5200.0,4.54,4.54,4.54,4.54,5200.0
2009-01-29 12:55:00,4.53,4.53,4.51,4.52,7200.0,4.53,4.53,4.51,4.52,7200.0
2009-01-29 13:00:00,4.52,4.52,4.51,4.52,29600.0,4.52,4.52,4.51,4.52,29600.0
2009-01-29 13:05:00,4.52,4.52,4.52,4.52,4400.0,4.52,4.52,4.52,4.52,4400.0
2009-01-29 13:10:00,4.52,4.52,4.52,4.52,8400.0,4.52,4.52,4.52,4.52,8400.0
2009-01-29 13:15:00,4.52,4.52,4.52,4.52,7200.0,4.52,4.52,4.52,4.52,7200.0
2009-01-29 13:20:00,4.52,4.53,4.52,4.52,38800.0,4.52,4.53,4.52,4.52,38800.0
2009-01-29 13:25:00,4.52,4.54,4.51,4.52,57600.0,4.52,4.54,4.51,4.52,57600.0
2009-01-29 13:30:00,4.52,4.52,4.51,4.52,24000.0,4.52,4.52,4.51,4.52,24000.0
2009-01-29 13:35:00,4.52,4.52,4.51,4.51,22400.0,4.52,4.52,4.51,4.51,22400.0
2009-01-29 13:40:00,4.52,4.53,4.52,4.53,29200.0,4.52,4.53,4.52,4.53,29200.0
2009-01-29 13:45:00,4.53,4.53,4.52,4.52,12400.0,4.53,4.53,4.52,4.52,12400.0
2009-01-29 13:50:00,4.51,4.51,4.48,4.49,15600.0,4.51,4.51,4.48,4.49,15600.0
2009-01-29 13:55:00,4.49,4.49,4.49,4.49,6400.0,4.49,4.49,4.49,4.49,6400.0
2009-01-29 14:00:00,4.5,4.51,4.5,4.5,2400.0,4.5,4.51,4.5,4.5,2400.0
2009-01-29 14:05:00,4.51,4.53,4.51,4.52,9600.0,4.51,4.53,4.51,4.52,9600.0
2009-01-29 14:10:00,4.52,4.52,4.51,4.52,5200.0,4.52,4.52,4.51,4.52,5200.0
2009-01-29 14:15:00,4.51,4.53,4.51,4.53,12400.0,4.51,4.53,4.51,4.53,12400.0
2009-01-29 14:20:00,4.53,4.53,4.52,4.52,8800.0,4.53,4.53,4.52,4.52,8800.0
2009-01-29 14:25:00,4.52,4.53,4.52,4.53,3600.0,4.52,4.53,4.52,4.53,3600.0
2009-01-29 14:30:00,4.53,4.53,4.53,4.53,12000.0,4.53,4.53,4.53,4.53,12000.0
2009-01-29 14:35:00,4.53,4.53,4.51,4.52,16800.0,4.53,4.53,4.51,4.52,16800.0
2009-01-29 14:40:00,4.52,4.54,4.52,4.53,10400.0,4.52,4.54,4.52,4.53,10400.0
2009-01-29 14:45:00,4.53,4.53,4.51,4.52,10800.0,4.53,4.53,4.51,4.52,10800.0
2009-01-29 14:50:00,4.52,4.52,4.52,4.52,5600.0,4.52,4.52,4.52,4.52,5600.0
2009-01-29 14:55:00,4.52,4.53,4.5,4.51,16800.0,4.52,4.53,4.5,4.51,16800.0
2009-01-29 15:00:00,4.51,4.56,4.51,4.55,27600.0,4.51,4.56,4.51,4.55,27600.0
2009-01-29 15:05:00,4.55,4.56,4.55,4.55,6000.0,4.55,4.56,4.55,4.55,6000.0
2009-01-29 15:10:00,4.56,4.56,4.53,4.55,22000.0,4.56,4.56,4.53,4.55,22000.0
2009-01-29 15:15:00,4.55,4.56,4.54,4.56,9600.0,4.55,4.56,4.54,4.56,9600.0
2009-01-29 15:20:00,4.55,4.56,4.52,4.52,40000.0,4.55,4.56,4.52,4.52,40000.0
2009-01-29 15:25:00,4.52,4.53,4.52,4.52,11200.0,4.52,4.53,4.52,4.52,11200.0
2009-01-29 15:30:00,4.52,4.52,4.49,4.5,40000.0,4.52,4.52,4.49,4.5,40000.0
2009-01-29 15:35:00,4.49,4.51,4.49,4.5,32000.0,4.49,4.51,4.49,4.5,32000.0
2009-01-29 15:40:00,4.5,4.51,4.5,4.51,29200.0,4.5,4.51,4.5,4.51,29200.0
2009-01-29 15:45:00,4.51,4.51,4.5,4.5,36000.0,4.51,4.51,4.5,4.5,36000.0
2009-01-29 15:50:00,4.5,4.51,4.5,4.5,27200.0,4.5,4.51,4.5,4.5,27200.0
2009-01-29 15:55:00,4.5,4.5,4.49,4.5,43600.0,4.5,4.5,4.49,4.5,43600.0
2009-01-30 09:30:00,4.51,4.63,4.51,4.59,40800.0,4.51,4.63,4.51,4.59,40800.0
2009-01-30 09:35:00,4.61,4.64,4.58,4.58,17200.0,4.61,4.64,4.58,4.58,17200.0
2009-01-30 09:40:00,4.57,4.57,4.53,4.54,12800.0,4.57,4.57,4.53,4.54,12800.0
2009-01-30 09:45:00,4.54,4.56,4.52,4.52,13200.0,4.54,4.56,4.52,4.52,13200.0
2009-01-30 09:50:00,4.52,4.54,4.5,4.5,12800.0,4.52,4.54,4.5,4.5,12800.0
2009-01-30 09:55:00,4.5,4.51,4.48,4.48,14000.0,4.5,4.51,4.48,4.48,14000.0
2009-01-30 10:00:00,4.47,4.47,4.46,4.46,16800.0,4.47,4.47,4.46,4.46,16800.0
2009-01-30 10:05:00,4.46,4.47,4.46,4.47,3200.0,4.46,4.47,4.46,4.47,3200.0
2009-01-30 10:10:00,4.47,4.47,4.45,4.45,8000.0,4.47,4.47,4.45,4.45,8000.0
2009-01-30 10:15:00,4.44,4.44,4.43,4.43,6400.0,4.44,4.44,4.43,4.43,6400.0
2009-01-30 10:20:00,4.43,4.43,4.42,4.43,12000.0,4.43,4.43,4.42,4.43,12000.0
2009-01-30 10:25:00,4.45,4.45,4.43,4.43,10800.0,4.45,4.45,4.43,4.43,10800.0
2009-01-30 10:30:00,4.42,4.42,4.4,4.4,18400.0,4.42,4.42,4.4,4.4,18400.0
2009-01-30 10:35:00,4.41,4.41,4.4,4.4,7200.0,4.41,4.41,4.4,4.4,7200.0
2009-01-30 10:40:00,4.4,4.4,4.4,4.4,4000.0,4.4,4.4,4.4,4.4,4000.0
2009-01-30 10:45:00,4.4,4.41,4.4,4.41,7200.0,4.4,4.41,4.4,4.41,7200.0
2009-01-30 10:50:00,4.4,4.4,4.39,4.4,2800.0,4.4,4.4,4.39,4.4,2800.0
2009-01-30 10:55:00,4.4,4.41,4.4,4.4,2000.0,4.4,4.41,4.4,4.4,2000.0
2009-01-30 11:00:00,4.4,4.43,4.4,4.43,8400.0,4.4,4.43,4.4,4.43,8400.0
2009-01-30 11:05:00,4.43,4.44,4.43,4.43,5600.0,4.43,4.44,4.43,4.43,5600.0
2009-01-30 11:10:00,4.43,4.43,4.43,4.43,6400.0,4.43,4.43,4.43,4.43,6400.0
2009-01-30 11:15:00,4.43,4.43,4.41,4.41,18000.0,4.43,4.43,4.41,4.41,18000.0
2009-01-30 11:20:00,4.41,4.41,4.4,4.4,6400.0,4.41,4.41,4.4,4.4,6400.0
2009-01-30 11:25:00,4.41,4.41,4.38,4.38,4800.0,4.41,4.41,4.38,4.38,4800.0
2009-01-30 11:30:00,4.38,4.38,4.38,4.38,2800.0,4.38,4.38,4.38,4.38,2800.0
2009-01-30 11:35:00,4.38,4.38,4.37,4.38,9600.0,4.38,4.38,4.37,4.38,9600.0
2009-01-30 11:40:00,4.38,4.39,4.38,4.38,6400.0,4.38,4.39,4.38,4.38,6400.0
2009-01-30 11:45:00,4.39,4.41,4.39,4.4,8000.0,4.39,4.41,4.39,4.4,8000.0
2009-01-30 11:50:00,4.41,4.41,4.4,4.41,9200.0,4.41,4.41,4.4,4.41,9200.0
2009-01-30 11:55:00,4.41,4.41,4.4,4.41,8000.0,4.41,4.41,4.4,4.41,8000.0
2009-01-30 12:00:00,4.41,4.41,4.41,4.41,2000.0,4.41,4.41,4.41,4.41,2000.0
2009-01-30 12:05:00,4.41,4.42,4.41,4.42,10000.0,4.41,4.42,4.41,4.42,10000.0
2009-01-30 12:10:00,4.43,4.45,4.43,4.45,9200.0,4.43,4.45,4.43,4.45,9200.0
2009-01-30 12:15:00,4.45,4.47,4.45,4.46,12400.0,4.45,4.47,4.45,4.46,12400.0
2009-01-30 12:20:00,4.46,4.47,4.46,4.47,8400.0,4.46,4.47,4.46,4.47,8400.0
2009-01-30 12:25:00,4.47,4.47,4.47,4.47,2400.0,4.47,4.47,4.47,4.47,2400.0
2009-01-30 12:30:00,4.47,4.47,4.46,4.46,6800.0,4.47,4.47,4.46,4.46,6800.0
2009-01-30 12:35:00,4.46,4.47,4.46,4.46,8800.0,4.46,4.47,4.46,4.46,8800.0
2009-01-30 12:40:00,4.47,4.47,4.47,4.47,2000.0,4.47,4.47,4.47,4.47,2000.0
2009-01-30 12:45:00,4.47,4.49,4.47,4.48,8800.0,4.47,4.49,4.47,4.48,8800.0
2009-01-30 12:50:00,4.48,4.49,4.48,4.48,4400.0,4.48,4.49,4.48,4.48,4400.0
2009-01-30 12:55:00,4.47,4.48,4.47,4.48,4000.0,4.47,4.48,4.47,4.48,4000.0
2009-01-30 13:00:00,4.48,4.49,4.48,4.49,15200.0,4.48,4.49,4.48,4.49,15200.0
2009-01-30 13:05:00,4.5,4.52,4.5,4.5,8400.0,4.5,4.52,4.5,4.5,8400.0
2009-01-30 13:10:00,4.5,4.51,4.5,4.5,6800.0,4.5,4.51,4.5,4.5,6800.0
2009-01-30 13:15:00,4.51,4.51,4.5,4.51,8000.0,4.51,4.51,4.5,4.51,8000.0
2009-01-30 13:20:00,4.5,4.5,4.5,4.5,7200.0,4.5,4.5,4.5,4.5,7200.0
2009-01-30 13:25:00,4.49,4.49,4.47,4.47,6000.0,4.49,4.49,4.47,4.47,6000.0
2009-01-30 13:30:00,4.47,4.47,4.46,4.47,21600.0,4.47,4.47,4.46,4.47,21600.0
2009-01-30 13:35:00,4.47,4.47,4.44,4.44,8800.0,4.47,4.47,4.44,4.44,8800.0
2009-01-30 13:40:00,4.43,4.44,4.4,4.42,26400.0,4.43,4.44,4.4,4.42,26400.0
2009-01-30 13:45:00,4.43,4.44,4.42,4.43,7600.0,4.43,4.44,4.42,4.43,7600.0
2009-01-30 13:50:00,4.43,4.45,4.43,4.44,12400.0,4.43,4.45,4.43,4.44,12400.0
2009-01-30 13:55:00,4.44,4.45,4.43,4.44,12800.0,4.44,4.45,4.43,4.44,12800.0
2009-01-30 14:00:00,4.43,4.45,4.43,4.45,10000.0,4.43,4.45,4.43,4.45,10000.0
2009-01-30 14:05:00,4.45,4.45,4.43,4.43,10400.0,4.45,4.45,4.43,4.43,10400.0
2009-01-30 14:10:00,4.42,4.44,4.42,4.43,11200.0,4.42,4.44,4.42,4.43,11200.0
2009-01-30 14:15:00,4.43,4.43,4.42,4.43,4800.0,4.43,4.43,4.42,4.43,4800.0
2009-01-30 14:20:00,4.43,4.44,4.43,4.44,8000.0,4.43,4.44,4.43,4.44,8000.0
2009-01-30 14:25:00,4.45,4.49,4.45,4.48,12000.0,4.45,4.49,4.45,4.48,12000.0
2009-01-30 14:30:00,4.47,4.47,4.46,4.46,4000.0,4.47,4.47,4.46,4.46,4000.0
2009-01-30 14:35:00,4.46,4.47,4.46,4.47,2800.0,4.46,4.47,4.46,4.47,2800.0
2009-01-30 14:40:00,4.46,4.46,4.44,4.44,6800.0,4.46,4.46,4.44,4.44,6800.0
2009-01-30 14:45:00,4.45,4.45,4.44,4.45,6000.0,4.45,4.45,4.44,4.45,6000.0
2009-01-30 14:50:00,4.45,4.45,4.44,4.44,7600.0,4.45,4.45,4.44,4.44,7600.0
2009-01-30 14:55:00,4.44,4.47,4.44,4.46,8800.0,4.44,4.47,4.44,4.46,8800.0
2009-01-30 15:00:00,4.46,4.48,4.46,4.47,18000.0,4.46,4.48,4.46,4.47,18000.0
2009-01-30 15:05:00,4.45,4.46,4.44,4.45,15600.0,4.45,4.46,4.44,4.45,15600.0
2009-01-30 15:10:00,4.45,4.5,4.45,4.48,15600.0,4.45,4.5,4.45,4.48,15600.0
2009-01-30 15:15:00,4.49,4.49,4.46,4.46,18000.0,4.49,4.49,4.46,4.46,18000.0
2009-01-30 15:20:00,4.45,4.45,4.44,4.44,20400.0,4.45,4.45,4.44,4.44,20400.0
2009-01-30 15:25:00,4.44,4.46,4.44,4.44,25600.0,4.44,4.46,4.44,4.44,25600.0
2009-01-30 15:30:00,4.44,4.44,4.41,4.43,16400.0,4.44,4.44,4.41,4.43,16400.0
2009-01-30 15:35:00,4.43,4.43,4.41,4.43,17600.0,4.43,4.43,4.41,4.43,17600.0
2009-01-30 15:40:00,4.43,4.45,4.42,4.45,34000.0,4.43,4.45,4.42,4.45,34000.0
2009-01-30 15:45:00,4.45,4.47,4.44,4.46,26800.0,4.45,4.47,4.44,4.46,26800.0
2009-01-30 15:50:00,4.46,4.47,4.44,4.45,22000.0,4.46,4.47,4.44,4.45,22000.0
2009-01-30 15:55:00,4.45,4.45,4.42,4.43,64000.0,4.45,4.45,4.42,4.43,64000.0
2009-02-02 09:30:00,4.41,4.43,4.32,4.34,14800.0,4.41,4.43,4.32,4.34,14800.0
2009-02-02 09:35:00,4.34,4.42,4.34,4.41,10400.0,4.34,4.42,4.34,4.41,10400.0
2009-02-02 09:40:00,4.41,4.41,4.36,4.4,10800.0,4.41,4.41,4.36,4.4,10800.0
2009-02-02 09:45:00,4.4,4.44,4.4,4.43,14400.0,4.4,4.44,4.4,4.43,14400.0
2009-02-02 09:50:00,4.43,4.47,4.43,4.44,8800.0,4.43,4.47,4.43,4.44,8800.0
2009-02-02 09:55:00,4.44,4.45,4.43,4.45,11200.0,4.44,4.45,4.43,4.45,11200.0
2009-02-02 10:00:00,4.46,4.5,4.46,4.48,19600.0,4.46,4.5,4.46,4.48,19600.0
2009-02-02 10:05:00,4.47,4.5,4.47,4.5,21600.0,4.47,4.5,4.47,4.5,21600.0
2009-02-02 10:10:00,4.5,4.5,4.48,4.49,16800.0,4.5,4.5,4.48,4.49,16800.0
2009-02-02 10:15:00,4.49,4.5,4.49,4.49,36400.0,4.49,4.5,4.49,4.49,36400.0
2009-02-02 10:20:00,4.49,4.49,4.48,4.49,4800.0,4.49,4.49,4.48,4.49,4800.0
2009-02-02 10:25:00,4.49,4.49,4.47,4.48,10400.0,4.49,4.49,4.47,4.48,10400.0
2009-02-02 10:30:00,4.47,4.47,4.43,4.44,6800.0,4.47,4.47,4.43,4.44,6800.0
2009-02-02 10:35:00,4.44,4.47,4.44,4.46,25600.0,4.44,4.47,4.44,4.46,25600.0
2009-02-02 10:40:00,4.46,4.46,4.45,4.45,8400.0,4.46,4.46,4.45,4.45,8400.0
2009-02-02 10:45:00,4.45,4.46,4.45,4.45,3600.0,4.45,4.46,4.45,4.45,3600.0
2009-02-02 10:50:00,4.46,4.47,4.45,4.47,30800.0,4.46,4.47,4.45,4.47,30800.0
2009-02-02 10:55:00,4.46,4.48,4.46,4.47,15200.0,4.46,4.48,4.46,4.47,15200.0
2009-02-02 11:00:00,4.45,4.46,4.43,4.45,8800.0,4.45,4.46,4.43,4.45,8800.0
2009-02-02 11:05:00,4.45,4.45,4.43,4.44,10400.0,4.45,4.45,4.43,4.44,10400.0
2009-02-02 11:10:00,4.44,4.45,4.42,4.44,10800.0,4.44,4.45,4.42,4.44,10800.0
2009-02-02 11:15:00,4.44,4.47,4.44,4.47,9200.0,4.44,4.47,4.44,4.47,9200.0
2009-02-02 11:20:00,4.46,4.46,4.43,4.44,10800.0,4.46,4.46,4.43,4.44,10800.0
2009-02-02 11:25:00,4.45,4.47,4.45,4.46,11600.0,4.45,4.47,4.45,4.46,11600.0
2009-02-02 11:30:00,4.46,4.47,4.45,4.47,33600.0,4.46,4.47,4.45,4.47,33600.0
2009-02-02 11:35:00,4.47,4.47,4.45,4.46,10400.0,4.47,4.47,4.45,4.46,10400.0
2009-02-02 11:40:00,4.45,4.47,4.44,4.46,12000.0,4.45,4.47,4.44,4.46,12000.0
2009-02-02 11:45:00,4.46,4.49,4.46,4.49,8000.0,4.46,4.49,4.46,4.49,8000.0
2009-02-02 11:50:00,4.49,4.5,4.49,4.5,11200.0,4.49,4.5,4.49,4.5,11200.0
2009-02-02 11:55:00,4.49,4.5,4.49,4.5,8000.0,4.49,4.5,4.49,4.5,8000.0
2009-02-02 12:00:00,4.5,4.54,4.5,4.53,15200.0,4.5,4.54,4.5,4.53,15200.0
2009-02-02 12:05:00,4.52,4.53,4.52,4.52,5200.0,4.52,4.53,4.52,4.52,5200.0
2009-02-02 12:10:00,4.52,4.53,4.52,4.52,8000.0,4.52,4.53,4.52,4.52,8000.0
2009-02-02 12:15:00,4.52,4.55,4.52,4.55,10400.0,4.52,4.55,4.52,4.55,10400.0
2009-02-02 12:20:00,4.55,4.55,4.54,4.55,1600.0,4.55,4.55,4.54,4.55,1600.0
2009-02-02 12:25:00,4.55,4.57,4.54,4.57,7600.0,4.55,4.57,4.54,4.57,7600.0
2009-02-02 12:30:00,4.57,4.57,4.56,4.57,7600.0,4.57,4.57,4.56,4.57,7600.0
2009-02-02 12:35:00,4.56,4.57,4.56,4.57,4800.0,4.56,4.57,4.56,4.57,4800.0
2009-02-02 12:40:00,4.58,4.59,4.55,4.55,21200.0,4.58,4.59,4.55,4.55,21200.0
2009-02-02 12:45:00,4.56,4.57,4.56,4.57,16000.0,4.56,4.57,4.56,4.57,16000.0
2009-02-02 12:50:00,4.57,4.57,4.54,4.55,90800.0,4.57,4.57,4.54,4.55,90800.0
2009-02-02 12:55:00,4.55,4.57,4.55,4.57,20800.0,4.55,4.57,4.55,4.57,20800.0
2009-02-02 13:00:00,4.57,4.59,4.57,4.58,7600.0,4.57,4.59,4.57,4.58,7600.0
2009-02-02 13:05:00,4.58,4.58,4.56,4.57,6800.0,4.58,4.58,4.56,4.57,6800.0
2009-02-02 13:10:00,4.57,4.57,4.56,4.57,11600.0,4.57,4.57,4.56,4.57,11600.0
2009-02-02 13:15:00,4.57,4.58,4.56,4.58,11600.0,4.57,4.58,4.56,4.58,11600.0
2009-02-02 13:20:00,4.58,4.58,4.56,4.56,5200.0,4.58,4.58,4.56,4.56,5200.0
2009-02-02 13:25:00,4.56,4.57,4.55,4.55,14400.0,4.56,4.57,4.55,4.55,14400.0
2009-02-02 13:30:00,4.55,4.57,4.55,4.57,14000.0,4.55,4.57,4.55,4.57,14000.0
2009-02-02 13:35:00,4.57,4.57,4.57,4.57,6000.0,4.57,4.57,4.57,4.57,6000.0
2009-02-02 13:40:00,4.57,4.58,4.57,4.57,4400.0,4.57,4.58,4.57,4.57,4400.0
2009-02-02 13:45:00,4.57,4.57,4.56,4.56,14400.0,4.57,4.57,4.56,4.56,14400.0
2009-02-02 13:50:00,4.57,4.57,4.56,4.56,3600.0,4.57,4.57,4.56,4.56,3600.0
2009-02-02 13:55:00,4.55,4.55,4.53,4.55,8800.0,4.55,4.55,4.53,4.55,8800.0
2009-02-02 14:00:00,4.55,4.56,4.55,4.55,10000.0,4.55,4.56,4.55,4.55,10000.0
2009-02-02 14:05:00,4.56,4.57,4.56,4.57,10000.0,4.56,4.57,4.56,4.57,10000.0
2009-02-02 14:10:00,4.57,4.57,4.55,4.57,8400.0,4.57,4.57,4.55,4.57,8400.0
2009-02-02 14:15:00,4.57,4.58,4.57,4.57,12000.0,4.57,4.58,4.57,4.57,12000.0
2009-02-02 14:20:00,4.56,4.56,4.55,4.56,6000.0,4.56,4.56,4.55,4.56,6000.0
2009-02-02 14:25:00,4.56,4.59,4.54,4.59,10800.0,4.56,4.59,4.54,4.59,10800.0
2009-02-02 14:30:00,4.59,4.59,4.56,4.57,8000.0,4.59,4.59,4.56,4.57,8000.0
2009-02-02 14:35:00,4.56,4.58,4.56,4.57,8800.0,4.56,4.58,4.56,4.57,8800.0
2009-02-02 14:40:00,4.57,4.59,4.57,4.59,14800.0,4.57,4.59,4.57,4.59,14800.0
2009-02-02 14:45:00,4.59,4.59,4.56,4.57,39600.0,4.59,4.59,4.56,4.57,39600.0
2009-02-02 14:50:00,4.57,4.57,4.56,4.56,44800.0,4.57,4.57,4.56,4.56,44800.0
2009-02-02 14:55:00,4.56,4.58,4.56,4.56,10400.0,4.56,4.58,4.56,4.56,10400.0
2009-02-02 15:00:00,4.57,4.58,4.55,4.58,19600.0,4.57,4.58,4.55,4.58,19600.0
2009-02-02 15:05:00,4.58,4.59,4.57,4.59,22000.0,4.58,4.59,4.57,4.59,22000.0
2009-02-02 15:10:00,4.59,4.59,4.58,4.59,24800.0,4.59,4.59,4.58,4.59,24800.0
2009-02-02 15:15:00,4.59,4.6,4.59,4.59,21600.0,4.59,4.6,4.59,4.59,21600.0
2009-02-02 15:20:00,4.59,4.6,4.57,4.57,34800.0,4.59,4.6,4.57,4.57,34800.0
2009-02-02 15:25:00,4.57,4.58,4.57,4.57,13200.0,4.57,4.58,4.57,4.57,13200.0
2009-02-02 15:30:00,4.58,4.6,4.58,4.58,18000.0,4.58,4.6,4.58,4.58,18000.0
2009-02-02 15:35:00,4.58,4.59,4.57,4.57,30000.0,4.58,4.59,4.57,4.57,30000.0
2009-02-02 15:40:00,4.57,4.59,4.56,4.57,28400.0,4.57,4.59,4.56,4.57,28400.0
2009-02-02 15:45:00,4.57,4.58,4.56,4.56,40000.0,4.57,4.58,4.56,4.56,40000.0
2009-02-02 15:50:00,4.56,4.58,4.56,4.56,38400.0,4.56,4.58,4.56,4.56,38400.0
2009-02-02 15:55:00,4.57,4.57,4.54,4.55,70400.0,4.57,4.57,4.54,4.55,70400.0
2009-02-03 09:30:00,4.6,4.6,4.54,4.58,122000.0,4.6,4.6,4.54,4.58,122000.0
2009-02-03 09:35:00,4.57,4.57,4.53,4.54,21200.0,4.57,4.57,4.53,4.54,21200.0
2009-02-03 09:40:00,4.54,4.55,4.52,4.55,23200.0,4.54,4.55,4.52,4.55,23200.0
2009-02-03 09:45:00,4.53,4.53,4.51,4.53,27600.0,4.53,4.53,4.51,4.53,27600.0
2009-02-03 09:50:00,4.53,4.53,4.51,4.52,25200.0,4.53,4.53,4.51,4.52,25200.0
2009-02-03 09:55:00,4.52,4.54,4.52,4.53,8400.0,4.52,4.54,4.52,4.53,8400.0
2009-02-03 10:00:00,4.53,4.57,4.53,4.55,27600.0,4.53,4.57,4.53,4.55,27600.0
2009-02-03 10:05:00,4.55,4.59,4.55,4.57,18800.0,4.55,4.59,4.55,4.57,18800.0
2009-02-03 10:10:00,4.57,4.58,4.56,4.57,13200.0,4.57,4.58,4.56,4.57,13200.0
2009-02-03 10:15:00,4.56,4.58,4.55,4.55,23200.0,4.56,4.58,4.55,4.55,23200.0
2009-02-03 10:20:00,4.55,4.56,4.55,4.55,28800.0,4.55,4.56,4.55,4.55,28800.0
2009-02-03 10:25:00,4.54,4.58,4.54,4.57,46800.0,4.54,4.58,4.54,4.57,46800.0
2009-02-03 10:30:00,4.57,4.57,4.57,4.57,24000.0,4.57,4.57,4.57,4.57,24000.0
2009-02-03 10:35:00,4.58,4.62,4.58,4.6,48400.0,4.58,4.62,4.58,4.6,48400.0
2009-02-03 10:40:00,4.6,4.62,4.59,4.62,44400.0,4.6,4.62,4.59,4.62,44400.0
2009-02-03 10:45:00,4.62,4.65,4.62,4.63,127200.0,4.62,4.65,4.62,4.63,127200.0
2009-02-03 10:50:00,4.62,4.63,4.6,4.6,47600.0,4.62,4.63,4.6,4.6,47600.0
2009-02-03 10:55:00,4.61,4.62,4.61,4.61,42800.0,4.61,4.62,4.61,4.61,42800.0
2009-02-03 11:00:00,4.61,4.64,4.61,4.64,22400.0,4.61,4.64,4.61,4.64,22400.0
2009-02-03 11:05:00,4.64,4.67,4.64,4.65,15200.0,4.64,4.67,4.64,4.65,15200.0
2009-02-03 11:10:00,4.66,4.67,4.65,4.66,24800.0,4.66,4.67,4.65,4.66,24800.0
2009-02-03 11:15:00,4.66,4.67,4.65,4.66,24000.0,4.66,4.67,4.65,4.66,24000.0
2009-02-03 11:20:00,4.66,4.68,4.66,4.67,25600.0,4.66,4.68,4.66,4.67,25600.0
2009-02-03 11:25:00,4.67,4.69,4.67,4.68,47600.0,4.67,4.69,4.67,4.68,47600.0
2009-02-03 11:30:00,4.68,4.69,4.66,4.68,202000.0,4.68,4.69,4.66,4.68,202000.0
2009-02-03 11:35:00,4.68,4.68,4.67,4.67,22400.0,4.68,4.68,4.67,4.67,22400.0
2009-02-03 11:40:00,4.67,4.67,4.64,4.66,47600.0,4.67,4.67,4.64,4.66,47600.0
2009-02-03 11:45:00,4.66,4.67,4.66,4.66,34800.0,4.66,4.67,4.66,4.66,34800.0
2009-02-03 11:50:00,4.66,4.68,4.66,4.68,14400.0,4.66,4.68,4.66,4.68,14400.0
2009-02-03 11:55:00,4.68,4.68,4.67,4.68,26800.0,4.68,4.68,4.67,4.68,26800.0
2009-02-03 12:00:00,4.68,4.71,4.68,4.71,19600.0,4.68,4.71,4.68,4.71,19600.0
2009-02-03 12:05:00,4.71,4.72,4.69,4.7,28400.0,4.71,4.72,4.69,4.7,28400.0
2009-02-03 12:10:00,4.7,4.72,4.69,4.71,35200.0,4.7,4.72,4.69,4.71,35200.0
2009-02-03 12:15:00,4.72,4.72,4.69,4.7,14400.0,4.72,4.72,4.69,4.7,14400.0
2009-02-03 12:20:00,4.68,4.69,4.67,4.68,36800.0,4.68,4.69,4.67,4.68,36800.0
2009-02-03 12:25:00,4.67,4.67,4.67,4.67,18400.0,4.67,4.67,4.67,4.67,18400.0
2009-02-03 12:30:00,4.67,4.67,4.66,4.67,8000.0,4.67,4.67,4.66,4.67,8000.0
2009-02-03 12:35:00,4.67,4.68,4.67,4.67,6800.0,4.67,4.68,4.67,4.67,6800.0
2009-02-03 12:40:00,4.67,4.68,4.67,4.68,2800.0,4.67,4.68,4.67,4.68,2800.0
2009-02-03 12:45:00,4.68,4.7,4.68,4.7,8000.0,4.68,4.7,4.68,4.7,8000.0
2009-02-03 12:50:00,4.69,4.69,4.67,4.68,18800.0,4.69,4.69,4.67,4.68,18800.0
2009-02-03 12:55:00,4.67,4.68,4.63,4.63,25600.0,4.67,4.68,4.63,4.63,25600.0
2009-02-03 13:00:00,4.63,4.63,4.63,4.63,10000.0,4.63,4.63,4.63,4.63,10000.0
2009-02-03 13:05:00,4.63,4.64,4.63,4.64,6800.0,4.63,4.64,4.63,4.64,6800.0
2009-02-03 13:10:00,4.64,4.64,4.63,4.63,22400.0,4.64,4.64,4.63,4.63,22400.0
2009-02-03 13:15:00,4.64,4.65,4.64,4.65,8400.0,4.64,4.65,4.64,4.65,8400.0
2009-02-03 13:20:00,4.65,4.65,4.64,4.64,6400.0,4.65,4.65,4.64,4.64,6400.0
2009-02-03 13:25:00,4.64,4.64,4.63,4.64,17600.0,4.64,4.64,4.63,4.64,17600.0
2009-02-03 13:30:00,4.64,4.65,4.63,4.65,34400.0,4.64,4.65,4.63,4.65,34400.0
2009-02-03 13:35:00,4.65,4.67,4.64,4.67,9600.0,4.65,4.67,4.64,4.67,9600.0
2009-02-03 13:40:00,4.67,4.67,4.66,4.66,8400.0,4.67,4.67,4.66,4.66,8400.0
2009-02-03 13:45:00,4.66,4.67,4.64,4.64,10400.0,4.66,4.67,4.64,4.64,10400.0
2009-02-03 13:50:00,4.64,4.64,4.63,4.64,11600.0,4.64,4.64,4.63,4.64,11600.0
2009-02-03 13:55:00,4.64,4.65,4.64,4.64,16400.0,4.64,4.65,4.64,4.64,16400.0
2009-02-03 14:00:00,4.64,4.65,4.64,4.64,15600.0,4.64,4.65,4.64,4.64,15600.0
2009-02-03 14:05:00,4.64,4.66,4.63,4.66,16400.0,4.64,4.66,4.63,4.66,16400.0
2009-02-03 14:10:00,4.66,4.68,4.66,4.68,22400.0,4.66,4.68,4.66,4.68,22400.0
2009-02-03 14:15:00,4.68,4.72,4.68,4.72,31600.0,4.68,4.72,4.68,4.72,31600.0
2009-02-03 14:20:00,4.72,4.72,4.71,4.72,20400.0,4.72,4.72,4.71,4.72,20400.0
2009-02-03 14:25:00,4.72,4.72,4.7,4.71,25200.0,4.72,4.72,4.7,4.71,25200.0
2009-02-03 14:30:00,4.7,4.72,4.7,4.72,22000.0,4.7,4.72,4.7,4.72,22000.0
2009-02-03 14:35:00,4.72,4.75,4.72,4.74,17200.0,4.72,4.75,4.72,4.74,17200.0
2009-02-03 14:40:00,4.74,4.74,4.73,4.73,20400.0,4.74,4.74,4.73,4.73,20400.0
2009-02-03 14:45:00,4.73,4.73,4.72,4.72,23200.0,4.73,4.73,4.72,4.72,23200.0
2009-02-03 14:50:00,4.72,4.72,4.69,4.69,30800.0,4.72,4.72,4.69,4.69,30800.0
2009-02-03 14:55:00,4.69,4.71,4.68,4.71,32000.0,4.69,4.71,4.68,4.71,32000.0
2009-02-03 15:00:00,4.71,4.72,4.7,4.72,36000.0,4.71,4.72,4.7,4.72,36000.0
2009-02-03 15:05:00,4.72,4.75,4.72,4.75,24800.0,4.72,4.75,4.72,4.75,24800.0
2009-02-03 15:10:00,4.75,4.77,4.73,4.74,22800.0,4.75,4.77,4.73,4.74,22800.0
2009-02-03 15:15:00,4.74,4.76,4.74,4.74,20400.0,4.74,4.76,4.74,4.74,20400.0
2009-02-03 15:20:00,4.74,4.76,4.73,4.76,25600.0,4.74,4.76,4.73,4.76,25600.0
2009-02-03 15:25:00,4.76,4.77,4.74,4.75,42000.0,4.76,4.77,4.74,4.75,42000.0
2009-02-03 15:30:00,4.75,4.75,4.73,4.73,42400.0,4.75,4.75,4.73,4.73,42400.0
2009-02-03 15:35:00,4.73,4.74,4.73,4.74,26400.0,4.73,4.74,4.73,4.74,26400.0
2009-02-03 15:40:00,4.74,4.75,4.73,4.73,28800.0,4.74,4.75,4.73,4.73,28800.0
2009-02-03 15:45:00,4.73,4.74,4.72,4.74,57600.0,4.73,4.74,4.72,4.74,57600.0
2009-02-03 15:50:00,4.74,4.76,4.73,4.74,182400.0,4.74,4.76,4.73,4.74,182400.0
2009-02-03 15:55:00,4.73,4.76,4.7,4.7,143200.0,4.73,4.76,4.7,4.7,143200.0
2009-02-04 09:30:00,4.7,4.77,4.7,4.73,5200.0,4.7,4.77,4.7,4.73,5200.0
2009-02-04 09:35:00,4.7,4.7,4.69,4.7,2400.0,4.7,4.7,4.69,4.7,2400.0
2009-02-04 09:40:00,4.7,4.72,4.68,4.71,34000.0,4.7,4.72,4.68,4.71,34000.0
2009-02-04 09:45:00,4.71,4.71,4.68,4.69,32800.0,4.71,4.71,4.68,4.69,32800.0
2009-02-04 09:50:00,4.69,4.72,4.68,4.72,14800.0,4.69,4.72,4.68,4.72,14800.0
2009-02-04 09:55:00,4.73,4.73,4.71,4.71,17600.0,4.73,4.73,4.71,4.71,17600.0
2009-02-04 10:00:00,4.71,4.72,4.69,4.7,12000.0,4.71,4.72,4.69,4.7,12000.0
2009-02-04 10:05:00,4.7,4.73,4.69,4.7,44800.0,4.7,4.73,4.69,4.7,44800.0
2009-02-04 10:10:00,4.7,4.73,4.7,4.73,16800.0,4.7,4.73,4.7,4.73,16800.0
2009-02-04 10:15:00,4.74,4.74,4.72,4.73,6000.0,4.74,4.74,4.72,4.73,6000.0
2009-02-04 10:20:00,4.73,4.73,4.72,4.72,2000.0,4.73,4.73,4.72,4.72,2000.0
2009-02-04 10:25:00,4.71,4.74,4.71,4.74,16800.0,4.71,4.74,4.71,4.74,16800.0
2009-02-04 10:30:00,4.74,4.78,4.74,4.76,12400.0,4.74,4.78,4.74,4.76,12400.0
2009-02-04 10:35:00,4.76,4.76,4.74,4.74,32400.0,4.76,4.76,4.74,4.74,32400.0
2009-02-04 10:40:00,4.75,4.75,4.73,4.73,17600.0,4.75,4.75,4.73,4.73,17600.0
2009-02-04 10:45:00,4.74,4.75,4.74,4.75,6000.0,4.74,4.75,4.74,4.75,6000.0
2009-02-04 10:50:00,4.75,4.75,4.74,4.75,5600.0,4.75,4.75,4.74,4.75,5600.0
2009-02-04 10:55:00,4.75,4.79,4.75,4.78,8800.0,4.75,4.79,4.75,4.78,8800.0
2009-02-04 11:00:00,4.77,4.77,4.74,4.75,21200.0,4.77,4.77,4.74,4.75,21200.0
2009-02-04 11:05:00,4.74,4.75,4.74,4.75,10400.0,4.74,4.75,4.74,4.75,10400.0
2009-02-04 11:10:00,4.75,4.75,4.74,4.74,6000.0,4.75,4.75,4.74,4.74,6000.0
2009-02-04 11:15:00,4.74,4.74,4.72,4.72,10400.0,4.74,4.74,4.72,4.72,10400.0
2009-02-04 11:20:00,4.72,4.72,4.71,4.72,10000.0,4.72,4.72,4.71,4.72,10000.0
2009-02-04 11:25:00,4.72,4.73,4.71,4.72,13600.0,4.72,4.73,4.71,4.72,13600.0
2009-02-04 11:30:00,4.72,4.72,4.71,4.71,10800.0,4.72,4.72,4.71,4.71,10800.0
2009-02-04 11:35:00,4.71,4.71,4.7,4.7,7200.0,4.71,4.71,4.7,4.7,7200.0
2009-02-04 11:40:00,4.7,4.7,4.68,4.69,25600.0,4.7,4.7,4.68,4.69,25600.0
2009-02-04 11:45:00,4.69,4.69,4.65,4.67,31200.0,4.69,4.69,4.65,4.67,31200.0
2009-02-04 11:50:00,4.67,4.71,4.67,4.71,15600.0,4.67,4.71,4.67,4.71,15600.0
2009-02-04 11:55:00,4.71,4.74,4.71,4.73,72800.0,4.71,4.74,4.71,4.73,72800.0
2009-02-04 12:00:00,4.73,4.73,4.7,4.72,17200.0,4.73,4.73,4.7,4.72,17200.0
2009-02-04 12:05:00,4.72,4.73,4.72,4.73,4800.0,4.72,4.73,4.72,4.73,4800.0
2009-02-04 12:10:00,4.72,4.72,4.71,4.71,4800.0,4.72,4.72,4.71,4.71,4800.0
2009-02-04 12:15:00,4.71,4.72,4.7,4.72,6800.0,4.71,4.72,4.7,4.72,6800.0
2009-02-04 12:20:00,4.71,4.71,4.69,4.69,7200.0,4.71,4.71,4.69,4.69,7200.0
2009-02-04 12:25:00,4.69,4.69,4.68,4.69,9200.0,4.69,4.69,4.68,4.69,9200.0
2009-02-04 12:30:00,4.69,4.72,4.69,4.7,88800.0,4.69,4.72,4.69,4.7,88800.0
2009-02-04 12:35:00,4.7,4.71,4.7,4.71,18000.0,4.7,4.71,4.7,4.71,18000.0
2009-02-04 12:40:00,4.71,4.71,4.7,4.71,3200.0,4.71,4.71,4.7,4.71,3200.0
2009-02-04 12:45:00,4.71,4.71,4.7,4.71,2800.0,4.71,4.71,4.7,4.71,2800.0
2009-02-04 12:50:00,4.69,4.69,4.66,4.66,12000.0,4.69,4.69,4.66,4.66,12000.0
2009-02-04 12:55:00,4.66,4.67,4.66,4.66,6400.0,4.66,4.67,4.66,4.66,6400.0
2009-02-04 13:00:00,4.66,4.66,4.65,4.65,8400.0,4.66,4.66,4.65,4.65,8400.0
2009-02-04 13:05:00,4.65,4.67,4.65,4.67,9600.0,4.65,4.67,4.65,4.67,9600.0
2009-02-04 13:10:00,4.67,4.68,4.65,4.65,11200.0,4.67,4.68,4.65,4.65,11200.0
2009-02-04 13:15:00,4.65,4.67,4.65,4.66,13200.0,4.65,4.67,4.65,4.66,13200.0
2009-02-04 13:20:00,4.65,4.67,4.64,4.66,23600.0,4.65,4.67,4.64,4.66,23600.0
2009-02-04 13:25:00,4.66,4.68,4.66,4.68,14000.0,4.66,4.68,4.66,4.68,14000.0
2009-02-04 13:30:00,4.69,4.69,4.68,4.68,4000.0,4.69,4.69,4.68,4.68,4000.0
2009-02-04 13:35:00,4.67,4.67,4.65,4.65,6000.0,4.67,4.67,4.65,4.65,6000.0
2009-02-04 13:40:00,4.65,4.65,4.64,4.64,9200.0,4.65,4.65,4.64,4.64,9200.0
2009-02-04 13:45:00,4.64,4.64,4.62,4.62,14400.0,4.64,4.64,4.62,4.62,14400.0
2009-02-04 13:50:00,4.62,4.63,4.58,4.63,31600.0,4.62,4.63,4.58,4.63,31600.0
2009-02-04 13:55:00,4.63,4.64,4.61,4.64,21600.0,4.63,4.64,4.61,4.64,21600.0
2009-02-04 14:00:00,4.64,4.64,4.62,4.64,11600.0,4.64,4.64,4.62,4.64,11600.0
2009-02-04 14:05:00,4.64,4.64,4.62,4.63,9200.0,4.64,4.64,4.62,4.63,9200.0
2009-02-04 14:10:00,4.62,4.63,4.62,4.63,9600.0,4.62,4.63,4.62,4.63,9600.0
2009-02-04 14:15:00,4.64,4.64,4.63,4.63,12400.0,4.64,4.64,4.63,4.63,12400.0
2009-02-04 14:20:00,4.63,4.63,4.6,4.6,18800.0,4.63,4.63,4.6,4.6,18800.0
2009-02-04 14:25:00,4.6,4.61,4.59,4.61,16800.0,4.6,4.61,4.59,4.61,16800.0
2009-02-04 14:30:00,4.6,4.61,4.6,4.6,4400.0,4.6,4.61,4.6,4.6,4400.0
2009-02-04 14:35:00,4.6,4.63,4.6,4.63,26400.0,4.6,4.63,4.6,4.63,26400.0
2009-02-04 14:40:00,4.63,4.64,4.63,4.63,8800.0,4.63,4.64,4.63,4.63,8800.0
2009-02-04 14:45:00,4.63,4.64,4.62,4.64,18000.0,4.63,4.64,4.62,4.64,18000.0
2009-02-04 14:50:00,4.63,4.63,4.61,4.62,7600.0,4.63,4.63,4.61,4.62,7600.0
2009-02-04 14:55:00,4.61,4.67,4.61,4.65,26400.0,4.61,4.67,4.61,4.65,26400.0
2009-02-04 15:00:00,4.65,4.66,4.63,4.66,18000.0,4.65,4.66,4.63,4.66,18000.0
2009-02-04 15:05:00,4.65,4.66,4.63,4.65,16800.0,4.65,4.66,4.63,4.65,16800.0
2009-02-04 15:10:00,4.65,4.65,4.61,4.62,22400.0,4.65,4.65,4.61,4.62,22400.0
2009-02-04 15:15:00,4.62,4.64,4.62,4.62,15600.0,4.62,4.64,4.62,4.62,15600.0
2009-02-04 15:20:00,4.62,4.63,4.6,4.62,16400.0,4.62,4.63,4.6,4.62,16400.0
2009-02-04 15:25:00,4.62,4.64,4.61,4.61,15200.0,4.62,4.64,4.61,4.61,15200.0
2009-02-04 15:30:00,4.62,4.63,4.61,4.63,9600.0,4.62,4.63,4.61,4.63,9600.0
2009-02-04 15:35:00,4.64,4.65,4.64,4.64,7600.0,4.64,4.65,4.64,4.64,7600.0
2009-02-04 15:40:00,4.64,4.66,4.64,4.65,10400.0,4.64,4.66,4.64,4.65,10400.0
2009-02-04 15:45:00,4.65,4.65,4.62,4.62,14000.0,4.65,4.65,4.62,4.62,14000.0
2009-02-04 15:50:00,4.61,4.66,4.61,4.65,44400.0,4.61,4.66,4.61,4.65,44400.0
2009-02-04 15:55:00,4.64,4.64,4.62,4.62,30000.0,4.64,4.64,4.62,4.62,30000.0
2009-02-05 09:30:00,4.59,4.62,4.59,4.62,6400.0,4.59,4.62,4.59,4.62,6400.0
2009-02-05 09:35:00,4.6,4.65,4.59,4.65,9200.0,4.6,4.65,4.59,4.65,9200.0
2009-02-05 09:40:00,4.66,4.66,4.65,4.65,3200.0,4.66,4.66,4.65,4.65,3200.0
2009-02-05 09:45:00,4.65,4.65,4.61,4.61,4400.0,4.65,4.65,4.61,4.61,4400.0
2009-02-05 09:50:00,4.61,4.61,4.59,4.6,5600.0,4.61,4.61,4.59,4.6,5600.0
2009-02-05 09:55:00,4.6,4.61,4.58,4.61,7600.0,4.6,4.61,4.58,4.61,7600.0
2009-02-05 10:00:00,4.6,4.62,4.6,4.62,10800.0,4.6,4.62,4.6,4.62,10800.0
2009-02-05 10:05:00,4.63,4.64,4.63,4.63,10000.0,4.63,4.64,4.63,4.63,10000.0
2009-02-05 10:10:00,4.64,4.66,4.64,4.66,10400.0,4.64,4.66,4.64,4.66,10400.0
2009-02-05 10:15:00,4.66,4.66,4.64,4.65,14400.0,4.66,4.66,4.64,4.65,14400.0
2009-02-05 10:20:00,4.65,4.66,4.65,4.66,6400.0,4.65,4.66,4.65,4.66,6400.0
2009-02-05 10:25:00,4.67,4.67,4.65,4.65,6000.0,4.67,4.67,4.65,4.65,6000.0
2009-02-05 10:30:00,4.64,4.67,4.64,4.67,8000.0,4.64,4.67,4.64,4.67,8000.0
2009-02-05 10:35:00,4.68,4.68,4.67,4.67,8800.0,4.68,4.68,4.67,4.67,8800.0
2009-02-05 10:40:00,4.67,4.68,4.67,4.68,10800.0,4.67,4.68,4.67,4.68,10800.0
2009-02-05 10:45:00,4.69,4.7,4.68,4.68,11200.0,4.69,4.7,4.68,4.68,11200.0
2009-02-05 10:50:00,4.68,4.71,4.67,4.7,24000.0,4.68,4.71,4.67,4.7,24000.0
2009-02-05 10:55:00,4.7,4.72,4.68,4.69,20400.0,4.7,4.72,4.68,4.69,20400.0
2009-02-05 11:00:00,4.7,4.74,4.69,4.74,12400.0,4.7,4.74,4.69,4.74,12400.0
2009-02-05 11:05:00,4.74,4.75,4.72,4.74,14000.0,4.74,4.75,4.72,4.74,14000.0
2009-02-05 11:10:00,4.75,4.75,4.73,4.73,12400.0,4.75,4.75,4.73,4.73,12400.0
2009-02-05 11:15:00,4.72,4.72,4.71,4.71,2400.0,4.72,4.72,4.71,4.71,2400.0
2009-02-05 11:20:00,4.7,4.71,4.7,4.71,5600.0,4.7,4.71,4.7,4.71,5600.0
2009-02-05 11:25:00,4.71,4.71,4.71,4.71,400.0,4.71,4.71,4.71,4.71,400.0
2009-02-05 11:30:00,4.71,4.73,4.71,4.73,2800.0,4.71,4.73,4.71,4.73,2800.0
2009-02-05 11:35:00,4.73,4.73,4.72,4.72,2800.0,4.73,4.73,4.72,4.72,2800.0
2009-02-05 11:40:00,4.7,4.7,4.7,4.7,400.0,4.7,4.7,4.7,4.7,400.0
2009-02-05 11:45:00,4.71,4.72,4.71,4.71,8000.0,4.71,4.72,4.71,4.71,8000.0
2009-02-05 11:50:00,4.72,4.74,4.72,4.72,13600.0,4.72,4.74,4.72,4.72,13600.0
2009-02-05 11:55:00,4.72,4.74,4.72,4.74,17600.0,4.72,4.74,4.72,4.74,17600.0
2009-02-05 12:00:00,4.74,4.75,4.74,4.74,13200.0,4.74,4.75,4.74,4.74,13200.0
2009-02-05 12:05:00,4.74,4.77,4.74,4.74,17200.0,4.74,4.77,4.74,4.74,17200.0
2009-02-05 12:10:00,4.75,4.79,4.74,4.74,22800.0,4.75,4.79,4.74,4.74,22800.0
2009-02-05 12:15:00,4.75,4.75,4.73,4.73,16800.0,4.75,4.75,4.73,4.73,16800.0
2009-02-05 12:20:00,4.73,4.74,4.73,4.74,9600.0,4.73,4.74,4.73,4.74,9600.0
2009-02-05 12:25:00,4.73,4.75,4.73,4.74,13600.0,4.73,4.75,4.73,4.74,13600.0
2009-02-05 12:30:00,4.73,4.74,4.72,4.73,7600.0,4.73,4.74,4.72,4.73,7600.0
2009-02-05 12:35:00,4.73,4.73,4.73,4.73,4400.0,4.73,4.73,4.73,4.73,4400.0
2009-02-05 12:40:00,4.73,4.75,4.73,4.74,20800.0,4.73,4.75,4.73,4.74,20800.0
2009-02-05 12:45:00,4.74,4.75,4.73,4.73,9600.0,4.74,4.75,4.73,4.73,9600.0
2009-02-05 12:50:00,4.73,4.73,4.7,4.71,22400.0,4.73,4.73,4.7,4.71,22400.0
2009-02-05 12:55:00,4.72,4.75,4.72,4.75,19200.0,4.72,4.75,4.72,4.75,19200.0
2009-02-05 13:00:00,4.75,4.76,4.73,4.73,20000.0,4.75,4.76,4.73,4.73,20000.0
2009-02-05 13:05:00,4.72,4.74,4.72,4.73,11600.0,4.72,4.74,4.72,4.73,11600.0
2009-02-05 13:10:00,4.74,4.75,4.72,4.72,14000.0,4.74,4.75,4.72,4.72,14000.0
2009-02-05 13:15:00,4.73,4.73,4.72,4.73,17200.0,4.73,4.73,4.72,4.73,17200.0
2009-02-05 13:20:00,4.73,4.73,4.72,4.73,12000.0,4.73,4.73,4.72,4.73,12000.0
2009-02-05 13:25:00,4.72,4.74,4.72,4.73,24000.0,4.72,4.74,4.72,4.73,24000.0
2009-02-05 13:30:00,4.74,4.75,4.73,4.74,38800.0,4.74,4.75,4.73,4.74,38800.0
2009-02-05 13:35:00,4.74,4.74,4.74,4.74,7600.0,4.74,4.74,4.74,4.74,7600.0
2009-02-05 13:40:00,4.74,4.77,4.74,4.76,9600.0,4.74,4.77,4.74,4.76,9600.0
2009-02-05 13:45:00,4.76,4.76,4.75,4.76,13600.0,4.76,4.76,4.75,4.76,13600.0
2009-02-05 13:50:00,4.76,4.76,4.75,4.76,22000.0,4.76,4.76,4.75,4.76,22000.0
2009-02-05 13:55:00,4.77,4.77,4.75,4.75,10800.0,4.77,4.77,4.75,4.75,10800.0
2009-02-05 14:00:00,4.76,4.78,4.76,4.77,13600.0,4.76,4.78,4.76,4.77,13600.0
2009-02-05 14:05:00,4.77,4.78,4.77,4.78,18800.0,4.77,4.78,4.77,4.78,18800.0
2009-02-05 14:10:00,4.78,4.78,4.76,4.76,8800.0,4.78,4.78,4.76,4.76,8800.0
2009-02-05 14:15:00,4.77,4.78,4.76,4.77,18000.0,4.77,4.78,4.76,4.77,18000.0
2009-02-05 14:20:00,4.77,4.8,4.77,4.79,12000.0,4.77,4.8,4.77,4.79,12000.0
2009-02-05 14:25:00,4.79,4.8,4.78,4.8,11600.0,4.79,4.8,4.78,4.8,11600.0
2009-02-05 14:30:00,4.8,4.81,4.78,4.79,20400.0,4.8,4.81,4.78,4.79,20400.0
2009-02-05 14:35:00,4.79,4.8,4.78,4.79,14400.0,4.79,4.8,4.78,4.79,14400.0
2009-02-05 14:40:00,4.78,4.78,4.77,4.78,5600.0,4.78,4.78,4.77,4.78,5600.0
2009-02-05 14:45:00,4.78,4.78,4.76,4.76,4800.0,4.78,4.78,4.76,4.76,4800.0
2009-02-05 14:50:00,4.75,4.76,4.74,4.76,21200.0,4.75,4.76,4.74,4.76,21200.0
2009-02-05 14:55:00,4.76,4.77,4.73,4.73,24400.0,4.76,4.77,4.73,4.73,24400.0
2009-02-05 15:00:00,4.74,4.77,4.74,4.77,75200.0,4.74,4.77,4.74,4.77,75200.0
2009-02-05 15:05:00,4.76,4.78,4.76,4.78,26400.0,4.76,4.78,4.76,4.78,26400.0
2009-02-05 15:10:00,4.77,4.78,4.77,4.78,28400.0,4.77,4.78,4.77,4.78,28400.0
2009-02-05 15:15:00,4.78,4.78,4.77,4.78,43600.0,4.78,4.78,4.77,4.78,43600.0
2009-02-05 15:20:00,4.78,4.8,4.78,4.79,32800.0,4.78,4.8,4.78,4.79,32800.0
2009-02-05 15:25:00,4.79,4.81,4.78,4.78,49600.0,4.79,4.81,4.78,4.78,49600.0
2009-02-05 15:30:00,4.78,4.8,4.78,4.8,110400.0,4.78,4.8,4.78,4.8,110400.0
2009-02-05 15:35:00,4.79,4.8,4.79,4.8,61200.0,4.79,4.8,4.79,4.8,61200.0
2009-02-05 15:40:00,4.8,4.8,4.79,4.8,78400.0,4.8,4.8,4.79,4.8,78400.0
2009-02-05 15:45:00,4.8,4.81,4.79,4.81,74400.0,4.8,4.81,4.79,4.81,74400.0
2009-02-05 15:50:00,4.81,4.83,4.79,4.81,78000.0,4.81,4.83,4.79,4.81,78000.0
2009-02-05 15:55:00,4.81,4.83,4.81,4.81,87200.0,4.81,4.83,4.81,4.81,87200.0
2009-02-06 09:30:00,4.78,4.81,4.76,4.8,17600.0,4.78,4.81,4.76,4.8,17600.0
2009-02-06 09:35:00,4.8,4.89,4.8,4.89,15600.0,4.8,4.89,4.8,4.89,15600.0
2009-02-06 09:40:00,4.88,4.88,4.83,4.83,4800.0,4.88,4.88,4.83,4.83,4800.0
2009-02-06 09:45:00,4.82,4.91,4.82,4.9,50400.0,4.82,4.91,4.82,4.9,50400.0
2009-02-06 09:50:00,4.9,4.9,4.86,4.89,10800.0,4.9,4.9,4.86,4.89,10800.0
2009-02-06 09:55:00,4.91,4.93,4.89,4.92,11600.0,4.91,4.93,4.89,4.92,11600.0
2009-02-06 10:00:00,4.92,4.92,4.9,4.91,5600.0,4.92,4.92,4.9,4.91,5600.0
2009-02-06 10:05:00,4.91,4.91,4.84,4.84,26400.0,4.91,4.91,4.84,4.84,26400.0
2009-02-06 10:10:00,4.85,4.9,4.85,4.9,17200.0,4.85,4.9,4.85,4.9,17200.0
2009-02-06 10:15:00,4.88,4.88,4.86,4.86,9600.0,4.88,4.88,4.86,4.86,9600.0
2009-02-06 10:20:00,4.84,4.84,4.8,4.81,24400.0,4.84,4.84,4.8,4.81,24400.0
2009-02-06 10:25:00,4.8,4.82,4.79,4.82,25600.0,4.8,4.82,4.79,4.82,25600.0
2009-02-06 10:30:00,4.82,4.85,4.81,4.85,71200.0,4.82,4.85,4.81,4.85,71200.0
2009-02-06 10:35:00,4.85,4.88,4.84,4.88,11600.0,4.85,4.88,4.84,4.88,11600.0
2009-02-06 10:40:00,4.88,4.89,4.85,4.89,69600.0,4.88,4.89,4.85,4.89,69600.0
2009-02-06 10:45:00,4.88,4.91,4.88,4.91,18000.0,4.88,4.91,4.88,4.91,18000.0
2009-02-06 10:50:00,4.91,4.91,4.9,4.9,8000.0,4.91,4.91,4.9,4.9,8000.0
2009-02-06 10:55:00,4.91,4.92,4.88,4.9,31200.0,4.91,4.92,4.88,4.9,31200.0
2009-02-06 11:00:00,4.9,4.95,4.89,4.94,66800.0,4.9,4.95,4.89,4.94,66800.0
2009-02-06 11:05:00,4.94,4.96,4.93,4.96,46400.0,4.94,4.96,4.93,4.96,46400.0
2009-02-06 11:10:00,4.96,4.97,4.95,4.95,36400.0,4.96,4.97,4.95,4.95,36400.0
2009-02-06 11:15:00,4.96,4.96,4.91,4.92,67600.0,4.96,4.96,4.91,4.92,67600.0
2009-02-06 11:20:00,4.91,4.91,4.88,4.88,12400.0,4.91,4.91,4.88,4.88,12400.0
2009-02-06 11:25:00,4.88,4.9,4.88,4.89,44400.0,4.88,4.9,4.88,4.89,44400.0
2009-02-06 11:30:00,4.89,4.89,4.85,4.85,79600.0,4.89,4.89,4.85,4.85,79600.0
2009-02-06 11:35:00,4.86,4.88,4.86,4.88,13600.0,4.86,4.88,4.86,4.88,13600.0
2009-02-06 11:40:00,4.88,4.88,4.86,4.86,9600.0,4.88,4.88,4.86,4.86,9600.0
2009-02-06 11:45:00,4.86,4.86,4.86,4.86,12400.0,4.86,4.86,4.86,4.86,12400.0
2009-02-06 11:50:00,4.86,4.86,4.85,4.85,10800.0,4.86,4.86,4.85,4.85,10800.0
2009-02-06 11:55:00,4.85,4.86,4.85,4.86,29200.0,4.85,4.86,4.85,4.86,29200.0
2009-02-06 12:00:00,4.86,4.86,4.85,4.85,2400.0,4.86,4.86,4.85,4.85,2400.0
2009-02-06 12:05:00,4.85,4.85,4.85,4.85,800.0,4.85,4.85,4.85,4.85,800.0
2009-02-06 12:10:00,4.86,4.86,4.85,4.86,6800.0,4.86,4.86,4.85,4.86,6800.0
2009-02-06 12:15:00,4.85,4.85,4.83,4.83,8000.0,4.85,4.85,4.83,4.83,8000.0
2009-02-06 12:20:00,4.83,4.84,4.83,4.84,12400.0,4.83,4.84,4.83,4.84,12400.0
2009-02-06 12:25:00,4.84,4.84,4.82,4.83,8800.0,4.84,4.84,4.82,4.83,8800.0
2009-02-06 12:30:00,4.83,4.85,4.83,4.85,13200.0,4.83,4.85,4.83,4.85,13200.0
2009-02-06 12:35:00,4.85,4.86,4.84,4.85,20800.0,4.85,4.86,4.84,4.85,20800.0
2009-02-06 12:40:00,4.86,4.89,4.86,4.89,24400.0,4.86,4.89,4.86,4.89,24400.0
2009-02-06 12:45:00,4.88,4.88,4.87,4.87,4000.0,4.88,4.88,4.87,4.87,4000.0
2009-02-06 12:50:00,4.86,4.86,4.85,4.86,3200.0,4.86,4.86,4.85,4.86,3200.0
2009-02-06 12:55:00,4.85,4.88,4.85,4.87,6400.0,4.85,4.88,4.85,4.87,6400.0
2009-02-06 13:00:00,4.87,4.87,4.87,4.87,2800.0,4.87,4.87,4.87,4.87,2800.0
2009-02-06 13:05:00,4.87,4.91,4.86,4.91,10400.0,4.87,4.91,4.86,4.91,10400.0
2009-02-06 13:10:00,4.9,4.9,4.9,4.9,3600.0,4.9,4.9,4.9,4.9,3600.0
2009-02-06 13:15:00,4.9,4.93,4.9,4.93,12800.0,4.9,4.93,4.9,4.93,12800.0
2009-02-06 13:20:00,4.93,4.94,4.91,4.94,12800.0,4.93,4.94,4.91,4.94,12800.0
2009-02-06 13:25:00,4.93,4.94,4.91,4.94,24800.0,4.93,4.94,4.91,4.94,24800.0
2009-02-06 13:30:00,4.93,4.96,4.93,4.96,8800.0,4.93,4.96,4.93,4.96,8800.0
2009-02-06 13:35:00,4.95,4.97,4.95,4.97,12400.0,4.95,4.97,4.95,4.97,12400.0
2009-02-06 13:40:00,4.97,4.97,4.95,4.95,7600.0,4.97,4.97,4.95,4.95,7600.0
2009-02-06 13:45:00,4.95,4.98,4.95,4.96,10000.0,4.95,4.98,4.95,4.96,10000.0
2009-02-06 13:50:00,4.96,4.96,4.95,4.95,10400.0,4.96,4.96,4.95,4.95,10400.0
2009-02-06 13:55:00,4.96,4.97,4.96,4.97,10800.0,4.96,4.97,4.96,4.97,10800.0
2009-02-06 14:00:00,4.96,4.96,4.93,4.93,14800.0,4.96,4.96,4.93,4.93,14800.0
2009-02-06 14:05:00,4.93,4.94,4.92,4.92,65600.0,4.93,4.94,4.92,4.92,65600.0
2009-02-06 14:10:00,4.93,4.94,4.92,4.93,16800.0,4.93,4.94,4.92,4.93,16800.0
2009-02-06 14:15:00,4.94,4.95,4.92,4.93,28400.0,4.94,4.95,4.92,4.93,28400.0
2009-02-06 14:20:00,4.93,4.94,4.92,4.93,55200.0,4.93,4.94,4.92,4.93,55200.0
2009-02-06 14:25:00,4.93,4.94,4.93,4.93,22800.0,4.93,4.94,4.93,4.93,22800.0
2009-02-06 14:30:00,4.93,4.96,4.93,4.95,53200.0,4.93,4.96,4.93,4.95,53200.0
2009-02-06 14:35:00,4.96,4.96,4.93,4.93,35200.0,4.96,4.96,4.93,4.93,35200.0
2009-02-06 14:40:00,4.93,4.95,4.92,4.93,30000.0,4.93,4.95,4.92,4.93,30000.0
2009-02-06 14:45:00,4.93,4.95,4.93,4.93,34400.0,4.93,4.95,4.93,4.93,34400.0
2009-02-06 14:50:00,4.94,4.95,4.92,4.95,54000.0,4.94,4.95,4.92,4.95,54000.0
2009-02-06 14:55:00,4.95,4.95,4.93,4.94,14400.0,4.95,4.95,4.93,4.94,14400.0
2009-02-06 15:00:00,4.94,4.95,4.93,4.93,14400.0,4.94,4.95,4.93,4.93,14400.0
2009-02-06 15:05:00,4.93,4.94,4.92,4.93,9200.0,4.93,4.94,4.92,4.93,9200.0
2009-02-06 15:10:00,4.94,4.95,4.93,4.95,17200.0,4.94,4.95,4.93,4.95,17200.0
2009-02-06 15:15:00,4.95,4.96,4.94,4.96,11200.0,4.95,4.96,4.94,4.96,11200.0
2009-02-06 15:20:00,4.96,4.99,4.96,4.99,46800.0,4.96,4.99,4.96,4.99,46800.0
2009-02-06 15:25:00,4.98,4.99,4.94,4.97,37200.0,4.98,4.99,4.94,4.97,37200.0
2009-02-06 15:30:00,4.97,4.99,4.96,4.98,27200.0,4.97,4.99,4.96,4.98,27200.0
2009-02-06 15:35:00,4.98,4.98,4.93,4.94,24800.0,4.98,4.98,4.93,4.94,24800.0
2009-02-06 15:40:00,4.95,4.98,4.95,4.95,32000.0,4.95,4.98,4.95,4.95,32000.0
2009-02-06 15:45:00,4.95,4.96,4.93,4.95,55200.0,4.95,4.96,4.93,4.95,55200.0
2009-02-06 15:50:00,4.95,4.96,4.94,4.94,38000.0,4.95,4.96,4.94,4.94,38000.0
2009-02-06 15:55:00,4.94,4.96,4.92,4.96,55600.0,4.94,4.96,4.92,4.96,55600.0
2009-02-09 09:30:00,4.95,4.96,4.93,4.96,25200.0,4.95,4.96,4.93,4.96,25200.0
2009-02-09 09:35:00,4.96,4.96,4.94,4.95,138000.0,4.96,4.96,4.94,4.95,138000.0
2009-02-09 09:40:00,4.95,4.99,4.95,4.97,73600.0,4.95,4.99,4.95,4.97,73600.0
2009-02-09 09:45:00,4.98,4.99,4.95,4.98,58800.0,4.98,4.99,4.95,4.98,58800.0
2009-02-09 09:50:00,4.98,4.99,4.96,4.97,73600.0,4.98,4.99,4.96,4.97,73600.0
2009-02-09 09:55:00,4.97,4.97,4.95,4.96,63200.0,4.97,4.97,4.95,4.96,63200.0
2009-02-09 10:00:00,4.96,4.96,4.88,4.88,40400.0,4.96,4.96,4.88,4.88,40400.0
2009-02-09 10:05:00,4.88,4.88,4.87,4.87,37200.0,4.88,4.88,4.87,4.87,37200.0
2009-02-09 10:10:00,4.87,4.87,4.84,4.85,15600.0,4.87,4.87,4.84,4.85,15600.0
2009-02-09 10:15:00,4.85,4.89,4.85,4.89,22400.0,4.85,4.89,4.85,4.89,22400.0
2009-02-09 10:20:00,4.88,4.89,4.88,4.88,4400.0,4.88,4.89,4.88,4.88,4400.0
2009-02-09 10:25:00,4.88,4.88,4.88,4.88,800.0,4.88,4.88,4.88,4.88,800.0
2009-02-09 10:30:00,4.86,4.87,4.84,4.85,14800.0,4.86,4.87,4.84,4.85,14800.0
2009-02-09 10:35:00,4.85,4.87,4.85,4.87,12800.0,4.85,4.87,4.85,4.87,12800.0
2009-02-09 10:40:00,4.88,4.9,4.88,4.9,7600.0,4.88,4.9,4.88,4.9,7600.0
2009-02-09 10:45:00,4.89,4.92,4.89,4.91,8400.0,4.89,4.92,4.89,4.91,8400.0
2009-02-09 10:50:00,4.92,4.92,4.89,4.89,7600.0,4.92,4.92,4.89,4.89,7600.0
2009-02-09 10:55:00,4.89,4.92,4.89,4.9,17600.0,4.89,4.92,4.89,4.9,17600.0
2009-02-09 11:00:00,4.9,4.9,4.87,4.87,57200.0,4.9,4.9,4.87,4.87,57200.0
2009-02-09 11:05:00,4.87,4.88,4.86,4.87,26400.0,4.87,4.88,4.86,4.87,26400.0
2009-02-09 11:10:00,4.88,4.88,4.86,4.86,6400.0,4.88,4.88,4.86,4.86,6400.0
2009-02-09 11:15:00,4.86,4.86,4.84,4.84,10400.0,4.86,4.86,4.84,4.84,10400.0
2009-02-09 11:20:00,4.84,4.86,4.84,4.86,7600.0,4.84,4.86,4.84,4.86,7600.0
2009-02-09 11:25:00,4.86,4.86,4.85,4.85,15600.0,4.86,4.86,4.85,4.85,15600.0
2009-02-09 11:30:00,4.85,4.85,4.83,4.83,10800.0,4.85,4.85,4.83,4.83,10800.0
2009-02-09 11:35:00,4.82,4.83,4.82,4.82,19200.0,4.82,4.83,4.82,4.82,19200.0
2009-02-09 11:40:00,4.82,4.82,4.8,4.8,10400.0,4.82,4.82,4.8,4.8,10400.0
2009-02-09 11:45:00,4.8,4.83,4.8,4.82,6400.0,4.8,4.83,4.8,4.82,6400.0
2009-02-09 11:50:00,4.82,4.83,4.82,4.83,4800.0,4.82,4.83,4.82,4.83,4800.0
2009-02-09 11:55:00,4.83,4.84,4.82,4.83,24800.0,4.83,4.84,4.82,4.83,24800.0
2009-02-09 12:00:00,4.83,4.84,4.82,4.83,30000.0,4.83,4.84,4.82,4.83,30000.0
2009-02-09 12:05:00,4.83,4.83,4.82,4.83,10000.0,4.83,4.83,4.82,4.83,10000.0
2009-02-09 12:10:00,4.83,4.83,4.82,4.83,8800.0,4.83,4.83,4.82,4.83,8800.0
2009-02-09 12:15:00,4.83,4.84,4.82,4.83,25200.0,4.83,4.84,4.82,4.83,25200.0
2009-02-09 12:20:00,4.83,4.83,4.83,4.83,4800.0,4.83,4.83,4.83,4.83,4800.0
2009-02-09 12:25:00,4.82,4.84,4.82,4.83,13600.0,4.82,4.84,4.82,4.83,13600.0
2009-02-09 12:30:00,4.84,4.84,4.82,4.82,6800.0,4.84,4.84,4.82,4.82,6800.0
2009-02-09 12:35:00,4.82,4.82,4.82,4.82,8800.0,4.82,4.82,4.82,4.82,8800.0
2009-02-09 12:40:00,4.82,4.82,4.81,4.81,6000.0,4.82,4.82,4.81,4.81,6000.0
2009-02-09 12:45:00,4.81,4.83,4.81,4.82,15200.0,4.81,4.83,4.81,4.82,15200.0
2009-02-09 12:50:00,4.82,4.85,4.82,4.83,8800.0,4.82,4.85,4.82,4.83,8800.0
2009-02-09 12:55:00,4.84,4.84,4.83,4.83,1600.0,4.84,4.84,4.83,4.83,1600.0
2009-02-09 13:00:00,4.83,4.84,4.82,4.82,24000.0,4.83,4.84,4.82,4.82,24000.0
2009-02-09 13:05:00,4.83,4.83,4.82,4.83,12400.0,4.83,4.83,4.82,4.83,12400.0
2009-02-09 13:10:00,4.83,4.83,4.81,4.82,14800.0,4.83,4.83,4.81,4.82,14800.0
2009-02-09 13:15:00,4.82,4.82,4.81,4.81,24400.0,4.82,4.82,4.81,4.81,24400.0
2009-02-09 13:20:00,4.8,4.81,4.8,4.81,5600.0,4.8,4.81,4.8,4.81,5600.0
2009-02-09 13:25:00,4.8,4.81,4.8,4.81,4000.0,4.8,4.81,4.8,4.81,4000.0
2009-02-09 13:30:00,4.81,4.81,4.79,4.79,8000.0,4.81,4.81,4.79,4.79,8000.0
2009-02-09 13:35:00,4.79,4.8,4.78,4.8,10800.0,4.79,4.8,4.78,4.8,10800.0
2009-02-09 13:40:00,4.8,4.8,4.79,4.79,5200.0,4.8,4.8,4.79,4.79,5200.0
2009-02-09 13:45:00,4.8,4.8,4.8,4.8,4000.0,4.8,4.8,4.8,4.8,4000.0
2009-02-09 13:50:00,4.8,4.8,4.79,4.8,8800.0,4.8,4.8,4.79,4.8,8800.0
2009-02-09 13:55:00,4.8,4.82,4.8,4.82,7200.0,4.8,4.82,4.8,4.82,7200.0
2009-02-09 14:00:00,4.82,4.83,4.81,4.82,28800.0,4.82,4.83,4.81,4.82,28800.0
2009-02-09 14:05:00,4.81,4.82,4.81,4.82,6000.0,4.81,4.82,4.81,4.82,6000.0
2009-02-09 14:10:00,4.82,4.82,4.81,4.81,12000.0,4.82,4.82,4.81,4.81,12000.0
2009-02-09 14:15:00,4.81,4.82,4.8,4.82,24000.0,4.81,4.82,4.8,4.82,24000.0
2009-02-09 14:20:00,4.82,4.84,4.81,4.81,31200.0,4.82,4.84,4.81,4.81,31200.0
2009-02-09 14:25:00,4.81,4.81,4.79,4.8,9600.0,4.81,4.81,4.79,4.8,9600.0
2009-02-09 14:30:00,4.8,4.82,4.8,4.8,20400.0,4.8,4.82,4.8,4.8,20400.0
2009-02-09 14:35:00,4.8,4.82,4.8,4.82,7200.0,4.8,4.82,4.8,4.82,7200.0
2009-02-09 14:40:00,4.81,4.82,4.81,4.81,15600.0,4.81,4.82,4.81,4.81,15600.0
2009-02-09 14:45:00,4.8,4.82,4.79,4.82,18400.0,4.8,4.82,4.79,4.82,18400.0
2009-02-09 14:50:00,4.82,4.83,4.81,4.82,21200.0,4.82,4.83,4.81,4.82,21200.0
2009-02-09 14:55:00,4.82,4.83,4.81,4.82,20400.0,4.82,4.83,4.81,4.82,20400.0
2009-02-09 15:00:00,4.82,4.82,4.81,4.82,18000.0,4.82,4.82,4.81,4.82,18000.0
2009-02-09 15:05:00,4.82,4.82,4.82,4.82,27200.0,4.82,4.82,4.82,4.82,27200.0
2009-02-09 15:10:00,4.82,4.82,4.8,4.82,19600.0,4.82,4.82,4.8,4.82,19600.0
2009-02-09 15:15:00,4.83,4.83,4.81,4.82,22400.0,4.83,4.83,4.81,4.82,22400.0
2009-02-09 15:20:00,4.82,4.84,4.81,4.82,44000.0,4.82,4.84,4.81,4.82,44000.0
2009-02-09 15:25:00,4.82,4.84,4.81,4.82,44000.0,4.82,4.84,4.81,4.82,44000.0
2009-02-09 15:30:00,4.82,4.83,4.82,4.82,16400.0,4.82,4.83,4.82,4.82,16400.0
2009-02-09 15:35:00,4.82,4.83,4.81,4.81,26800.0,4.82,4.83,4.81,4.81,26800.0
2009-02-09 15:40:00,4.81,4.84,4.81,4.83,18000.0,4.81,4.84,4.81,4.83,18000.0
2009-02-09 15:45:00,4.83,4.86,4.83,4.86,44000.0,4.83,4.86,4.83,4.86,44000.0
2009-02-09 15:50:00,4.86,4.86,4.85,4.86,32400.0,4.86,4.86,4.85,4.86,32400.0
2009-02-09 15:55:00,4.85,4.85,4.82,4.83,91200.0,4.85,4.85,4.82,4.83,91200.0
2009-02-10 09:30:00,4.93,5.24,4.93,4.99,98800.0,4.93,5.24,4.93,4.99,98800.0
2009-02-10 09:35:00,4.99,5.06,4.97,5.04,32400.0,4.99,5.06,4.97,5.04,32400.0
2009-02-10 09:40:00,5.04,5.11,5.03,5.09,68000.0,5.04,5.11,5.03,5.09,68000.0
2009-02-10 09:45:00,5.1,5.21,5.09,5.17,88800.0,5.1,5.21,5.09,5.17,88800.0
2009-02-10 09:50:00,5.17,5.29,5.17,5.27,74400.0,5.17,5.29,5.17,5.27,74400.0
2009-02-10 09:55:00,5.28,5.36,5.28,5.32,89600.0,5.28,5.36,5.28,5.32,89600.0
2009-02-10 10:00:00,5.33,5.33,5.25,5.28,174000.0,5.33,5.33,5.25,5.28,174000.0
2009-02-10 10:05:00,5.28,5.28,5.26,5.26,74400.0,5.28,5.28,5.26,5.26,74400.0
2009-02-10 10:10:00,5.26,5.3,5.26,5.3,97200.0,5.26,5.3,5.26,5.3,97200.0
2009-02-10 10:15:00,5.3,5.3,5.27,5.28,46800.0,5.3,5.3,5.27,5.28,46800.0
2009-02-10 10:20:00,5.27,5.3,5.26,5.29,64400.0,5.27,5.3,5.26,5.29,64400.0
2009-02-10 10:25:00,5.28,5.29,5.27,5.27,41200.0,5.28,5.29,5.27,5.27,41200.0
2009-02-10 10:30:00,5.27,5.3,5.27,5.29,27600.0,5.27,5.3,5.27,5.29,27600.0
2009-02-10 10:35:00,5.28,5.31,5.27,5.29,123600.0,5.28,5.31,5.27,5.29,123600.0
2009-02-10 10:40:00,5.29,5.3,5.27,5.28,38000.0,5.29,5.3,5.27,5.28,38000.0
2009-02-10 10:45:00,5.28,5.29,5.25,5.29,75200.0,5.28,5.29,5.25,5.29,75200.0
2009-02-10 10:50:00,5.29,5.29,5.27,5.28,31600.0,5.29,5.29,5.27,5.28,31600.0
2009-02-10 10:55:00,5.28,5.3,5.28,5.3,35600.0,5.28,5.3,5.28,5.3,35600.0
2009-02-10 11:00:00,5.3,5.35,5.29,5.3,68000.0,5.3,5.35,5.29,5.3,68000.0
2009-02-10 11:05:00,5.31,5.31,5.22,5.24,52000.0,5.31,5.31,5.22,5.24,52000.0
2009-02-10 11:10:00,5.24,5.25,5.17,5.18,38800.0,5.24,5.25,5.17,5.18,38800.0
2009-02-10 11:15:00,5.17,5.18,5.15,5.18,52400.0,5.17,5.18,5.15,5.18,52400.0
2009-02-10 11:20:00,5.18,5.23,5.18,5.19,15200.0,5.18,5.23,5.18,5.19,15200.0
2009-02-10 11:25:00,5.18,5.21,5.17,5.2,38800.0,5.18,5.21,5.17,5.2,38800.0
2009-02-10 11:30:00,5.2,5.2,5.15,5.16,102800.0,5.2,5.2,5.15,5.16,102800.0
2009-02-10 11:35:00,5.16,5.17,5.12,5.14,36000.0,5.16,5.17,5.12,5.14,36000.0
2009-02-10 11:40:00,5.13,5.17,5.12,5.17,17600.0,5.13,5.17,5.12,5.17,17600.0
2009-02-10 11:45:00,5.15,5.17,5.1,5.14,29200.0,5.15,5.17,5.1,5.14,29200.0
2009-02-10 11:50:00,5.14,5.14,5.11,5.12,12000.0,5.14,5.14,5.11,5.12,12000.0
2009-02-10 11:55:00,5.13,5.16,5.13,5.15,19600.0,5.13,5.16,5.13,5.15,19600.0
2009-02-10 12:00:00,5.15,5.17,5.12,5.14,97600.0,5.15,5.17,5.12,5.14,97600.0
2009-02-10 12:05:00,5.14,5.14,5.12,5.14,19200.0,5.14,5.14,5.12,5.14,19200.0
2009-02-10 12:10:00,5.14,5.17,5.14,5.17,17200.0,5.14,5.17,5.14,5.17,17200.0
2009-02-10 12:15:00,5.17,5.18,5.16,5.17,12400.0,5.17,5.18,5.16,5.17,12400.0
2009-02-10 12:20:00,5.17,5.2,5.16,5.19,22800.0,5.17,5.2,5.16,5.19,22800.0
2009-02-10 12:25:00,5.18,5.19,5.18,5.18,22000.0,5.18,5.19,5.18,5.18,22000.0
2009-02-10 12:30:00,5.19,5.21,5.19,5.2,24800.0,5.19,5.21,5.19,5.2,24800.0
2009-02-10 12:35:00,5.19,5.21,5.18,5.2,15600.0,5.19,5.21,5.18,5.2,15600.0
2009-02-10 12:40:00,5.21,5.22,5.18,5.19,26000.0,5.21,5.22,5.18,5.19,26000.0
2009-02-10 12:45:00,5.2,5.22,5.19,5.21,24400.0,5.2,5.22,5.19,5.21,24400.0
2009-02-10 12:50:00,5.21,5.23,5.21,5.21,20000.0,5.21,5.23,5.21,5.21,20000.0
2009-02-10 12:55:00,5.21,5.23,5.21,5.22,14000.0,5.21,5.23,5.21,5.22,14000.0
2009-02-10 13:00:00,5.21,5.22,5.16,5.17,28000.0,5.21,5.22,5.16,5.17,28000.0
2009-02-10 13:05:00,5.18,5.18,5.16,5.16,4800.0,5.18,5.18,5.16,5.16,4800.0
2009-02-10 13:10:00,5.16,5.16,5.14,5.15,11200.0,5.16,5.16,5.14,5.15,11200.0
2009-02-10 13:15:00,5.16,5.16,5.1,5.1,16400.0,5.16,5.16,5.1,5.1,16400.0
2009-02-10 13:20:00,5.1,5.13,5.1,5.13,22400.0,5.1,5.13,5.1,5.13,22400.0
2009-02-10 13:25:00,5.13,5.15,5.11,5.13,17200.0,5.13,5.15,5.11,5.13,17200.0
2009-02-10 13:30:00,5.12,5.15,5.11,5.15,18000.0,5.12,5.15,5.11,5.15,18000.0
2009-02-10 13:35:00,5.14,5.16,5.11,5.15,27600.0,5.14,5.16,5.11,5.15,27600.0
2009-02-10 13:40:00,5.14,5.15,5.13,5.14,25200.0,5.14,5.15,5.13,5.14,25200.0
2009-02-10 13:45:00,5.14,5.17,5.14,5.17,36400.0,5.14,5.17,5.14,5.17,36400.0
2009-02-10 13:50:00,5.17,5.18,5.16,5.16,15600.0,5.17,5.18,5.16,5.16,15600.0
2009-02-10 13:55:00,5.16,5.16,5.14,5.14,27600.0,5.16,5.16,5.14,5.14,27600.0
2009-02-10 14:00:00,5.14,5.19,5.14,5.19,37600.0,5.14,5.19,5.14,5.19,37600.0
2009-02-10 14:05:00,5.19,5.22,5.18,5.21,55200.0,5.19,5.22,5.18,5.21,55200.0
2009-02-10 14:10:00,5.21,5.24,5.2,5.21,33600.0,5.21,5.24,5.2,5.21,33600.0
2009-02-10 14:15:00,5.21,5.24,5.2,5.24,13600.0,5.21,5.24,5.2,5.24,13600.0
2009-02-10 14:20:00,5.23,5.24,5.19,5.2,17200.0,5.23,5.24,5.19,5.2,17200.0
2009-02-10 14:25:00,5.21,5.21,5.18,5.18,9600.0,5.21,5.21,5.18,5.18,9600.0
2009-02-10 14:30:00,5.18,5.19,5.13,5.16,35600.0,5.18,5.19,5.13,5.16,35600.0
2009-02-10 14:35:00,5.16,5.17,5.15,5.16,19600.0,5.16,5.17,5.15,5.16,19600.0
2009-02-10 14:40:00,5.18,5.19,5.18,5.19,16000.0,5.18,5.19,5.18,5.19,16000.0
2009-02-10 14:45:00,5.19,5.2,5.18,5.19,70000.0,5.19,5.2,5.18,5.19,70000.0
2009-02-10 14:50:00,5.18,5.18,5.16,5.16,37200.0,5.18,5.18,5.16,5.16,37200.0
2009-02-10 14:55:00,5.16,5.18,5.15,5.17,53200.0,5.16,5.18,5.15,5.17,53200.0
2009-02-10 15:00:00,5.18,5.23,5.18,5.22,16000.0,5.18,5.23,5.18,5.22,16000.0
2009-02-10 15:05:00,5.22,5.23,5.21,5.23,32400.0,5.22,5.23,5.21,5.23,32400.0
2009-02-10 15:10:00,5.22,5.24,5.2,5.2,26400.0,5.22,5.24,5.2,5.2,26400.0
2009-02-10 15:15:00,5.21,5.21,5.2,5.2,10400.0,5.21,5.21,5.2,5.2,10400.0
2009-02-10 15:20:00,5.2,5.22,5.18,5.22,27600.0,5.2,5.22,5.18,5.22,27600.0
2009-02-10 15:25:00,5.22,5.24,5.2,5.22,30400.0,5.22,5.24,5.2,5.22,30400.0
2009-02-10 15:30:00,5.22,5.23,5.18,5.2,52000.0,5.22,5.23,5.18,5.2,52000.0
2009-02-10 15:35:00,5.2,5.21,5.18,5.18,34400.0,5.2,5.21,5.18,5.18,34400.0
2009-02-10 15:40:00,5.19,5.24,5.17,5.21,67200.0,5.19,5.24,5.17,5.21,67200.0
2009-02-10 15:45:00,5.21,5.24,5.19,5.23,87600.0,5.21,5.24,5.19,5.23,87600.0
2009-02-10 15:50:00,5.23,5.24,5.2,5.22,84000.0,5.23,5.24,5.2,5.22,84000.0
2009-02-10 15:55:00,5.22,5.24,5.2,5.2,214800.0,5.22,5.24,5.2,5.2,214800.0
2009-02-11 09:30:00,5.2,5.31,5.2,5.28,50000.0,5.2,5.31,5.2,5.28,50000.0
2009-02-11 09:35:00,5.26,5.27,5.24,5.24,28000.0,5.26,5.27,5.24,5.24,28000.0
2009-02-11 09:40:00,5.25,5.31,5.24,5.29,73600.0,5.25,5.31,5.24,5.29,73600.0
2009-02-11 09:45:00,5.29,5.36,5.28,5.34,72000.0,5.29,5.36,5.28,5.34,72000.0
2009-02-11 09:50:00,5.34,5.37,5.33,5.37,40000.0,5.34,5.37,5.33,5.37,40000.0
2009-02-11 09:55:00,5.39,5.42,5.34,5.35,47200.0,5.39,5.42,5.34,5.35,47200.0
2009-02-11 10:00:00,5.34,5.36,5.32,5.36,20000.0,5.34,5.36,5.32,5.36,20000.0
2009-02-11 10:05:00,5.35,5.35,5.3,5.32,13600.0,5.35,5.35,5.3,5.32,13600.0
2009-02-11 10:10:00,5.32,5.34,5.31,5.32,14400.0,5.32,5.34,5.31,5.32,14400.0
2009-02-11 10:15:00,5.31,5.31,5.3,5.31,10800.0,5.31,5.31,5.3,5.31,10800.0
2009-02-11 10:20:00,5.31,5.33,5.31,5.33,25200.0,5.31,5.33,5.31,5.33,25200.0
2009-02-11 10:25:00,5.33,5.35,5.32,5.34,41200.0,5.33,5.35,5.32,5.34,41200.0
2009-02-11 10:30:00,5.33,5.37,5.32,5.37,51600.0,5.33,5.37,5.32,5.37,51600.0
2009-02-11 10:35:00,5.37,5.38,5.36,5.37,48800.0,5.37,5.38,5.36,5.37,48800.0
2009-02-11 10:40:00,5.38,5.42,5.37,5.4,19200.0,5.38,5.42,5.37,5.4,19200.0
2009-02-11 10:45:00,5.4,5.43,5.4,5.42,9600.0,5.4,5.43,5.4,5.42,9600.0
2009-02-11 10:50:00,5.43,5.45,5.41,5.45,37200.0,5.43,5.45,5.41,5.45,37200.0
2009-02-11 10:55:00,5.45,5.47,5.44,5.45,54400.0,5.45,5.47,5.44,5.45,54400.0
2009-02-11 11:00:00,5.46,5.46,5.43,5.45,41200.0,5.46,5.46,5.43,5.45,41200.0
2009-02-11 11:05:00,5.45,5.46,5.44,5.45,44800.0,5.45,5.46,5.44,5.45,44800.0
2009-02-11 11:10:00,5.45,5.46,5.43,5.43,46800.0,5.45,5.46,5.43,5.43,46800.0
2009-02-11 11:15:00,5.43,5.45,5.43,5.43,49600.0,5.43,5.45,5.43,5.43,49600.0
2009-02-11 11:20:00,5.43,5.44,5.43,5.44,42800.0,5.43,5.44,5.43,5.44,42800.0
2009-02-11 11:25:00,5.43,5.44,5.43,5.44,51600.0,5.43,5.44,5.43,5.44,51600.0
2009-02-11 11:30:00,5.44,5.45,5.43,5.43,47200.0,5.44,5.45,5.43,5.43,47200.0
2009-02-11 11:35:00,5.43,5.43,5.4,5.41,18400.0,5.43,5.43,5.4,5.41,18400.0
2009-02-11 11:40:00,5.4,5.43,5.4,5.42,10400.0,5.4,5.43,5.4,5.42,10400.0
2009-02-11 11:45:00,5.43,5.44,5.42,5.43,12000.0,5.43,5.44,5.42,5.43,12000.0
2009-02-11 11:50:00,5.42,5.45,5.42,5.45,12000.0,5.42,5.45,5.42,5.45,12000.0
2009-02-11 11:55:00,5.46,5.47,5.45,5.46,31600.0,5.46,5.47,5.45,5.46,31600.0
2009-02-11 12:00:00,5.46,5.47,5.46,5.47,14800.0,5.46,5.47,5.46,5.47,14800.0
2009-02-11 12:05:00,5.47,5.48,5.46,5.48,13200.0,5.47,5.48,5.46,5.48,13200.0
2009-02-11 12:10:00,5.47,5.48,5.42,5.42,17600.0,5.47,5.48,5.42,5.42,17600.0
2009-02-11 12:15:00,5.42,5.45,5.42,5.45,20400.0,5.42,5.45,5.42,5.45,20400.0
2009-02-11 12:20:00,5.45,5.48,5.45,5.47,10800.0,5.45,5.48,5.45,5.47,10800.0
2009-02-11 12:25:00,5.48,5.48,5.47,5.48,13600.0,5.48,5.48,5.47,5.48,13600.0
2009-02-11 12:30:00,5.48,5.48,5.46,5.46,15200.0,5.48,5.48,5.46,5.46,15200.0
2009-02-11 12:35:00,5.47,5.49,5.47,5.49,12400.0,5.47,5.49,5.47,5.49,12400.0
2009-02-11 12:40:00,5.49,5.51,5.49,5.49,56000.0,5.49,5.51,5.49,5.49,56000.0
2009-02-11 12:45:00,5.49,5.49,5.47,5.47,11200.0,5.49,5.49,5.47,5.47,11200.0
2009-02-11 12:50:00,5.47,5.48,5.47,5.47,19600.0,5.47,5.48,5.47,5.47,19600.0
2009-02-11 12:55:00,5.47,5.47,5.46,5.46,27200.0,5.47,5.47,5.46,5.46,27200.0
2009-02-11 13:00:00,5.47,5.47,5.46,5.47,32000.0,5.47,5.47,5.46,5.47,32000.0
2009-02-11 13:05:00,5.47,5.47,5.44,5.45,18000.0,5.47,5.47,5.44,5.45,18000.0
2009-02-11 13:10:00,5.43,5.45,5.43,5.44,21200.0,5.43,5.45,5.43,5.44,21200.0
2009-02-11 13:15:00,5.45,5.45,5.43,5.43,11200.0,5.45,5.45,5.43,5.43,11200.0
2009-02-11 13:20:00,5.43,5.45,5.43,5.45,25600.0,5.43,5.45,5.43,5.45,25600.0
2009-02-11 13:25:00,5.44,5.46,5.44,5.45,12800.0,5.44,5.46,5.44,5.45,12800.0
2009-02-11 13:30:00,5.45,5.46,5.45,5.46,17200.0,5.45,5.46,5.45,5.46,17200.0
2009-02-11 13:35:00,5.45,5.46,5.45,5.46,8800.0,5.45,5.46,5.45,5.46,8800.0
2009-02-11 13:40:00,5.45,5.45,5.45,5.45,24800.0,5.45,5.45,5.45,5.45,24800.0
2009-02-11 13:45:00,5.45,5.45,5.43,5.43,30000.0,5.45,5.45,5.43,5.43,30000.0
2009-02-11 13:50:00,5.43,5.44,5.42,5.43,9600.0,5.43,5.44,5.42,5.43,9600.0
2009-02-11 13:55:00,5.43,5.43,5.4,5.41,12000.0,5.43,5.43,5.4,5.41,12000.0
2009-02-11 14:00:00,5.41,5.43,5.41,5.43,36400.0,5.41,5.43,5.41,5.43,36400.0
2009-02-11 14:05:00,5.42,5.42,5.38,5.4,53600.0,5.42,5.42,5.38,5.4,53600.0
2009-02-11 14:10:00,5.4,5.4,5.35,5.36,15600.0,5.4,5.4,5.35,5.36,15600.0
2009-02-11 14:15:00,5.36,5.36,5.33,5.36,28400.0,5.36,5.36,5.33,5.36,28400.0
2009-02-11 14:20:00,5.35,5.37,5.35,5.37,15600.0,5.35,5.37,5.35,5.37,15600.0
2009-02-11 14:25:00,5.38,5.42,5.38,5.42,16000.0,5.38,5.42,5.38,5.42,16000.0
2009-02-11 14:30:00,5.41,5.44,5.41,5.42,54800.0,5.41,5.44,5.41,5.42,54800.0
2009-02-11 14:35:00,5.42,5.44,5.42,5.44,23600.0,5.42,5.44,5.42,5.44,23600.0
2009-02-11 14:40:00,5.45,5.46,5.44,5.45,10400.0,5.45,5.46,5.44,5.45,10400.0
2009-02-11 14:45:00,5.45,5.47,5.45,5.46,34400.0,5.45,5.47,5.45,5.46,34400.0
2009-02-11 14:50:00,5.47,5.5,5.46,5.46,51600.0,5.47,5.5,5.46,5.46,51600.0
2009-02-11 14:55:00,5.46,5.49,5.45,5.47,20800.0,5.46,5.49,5.45,5.47,20800.0
2009-02-11 15:00:00,5.47,5.47,5.42,5.44,77600.0,5.47,5.47,5.42,5.44,77600.0
2009-02-11 15:05:00,5.45,5.47,5.45,5.46,23600.0,5.45,5.47,5.45,5.46,23600.0
2009-02-11 15:10:00,5.46,5.48,5.46,5.48,24800.0,5.46,5.48,5.46,5.48,24800.0
2009-02-11 15:15:00,5.48,5.5,5.45,5.47,62000.0,5.48,5.5,5.45,5.47,62000.0
2009-02-11 15:20:00,5.47,5.47,5.45,5.46,25600.0,5.47,5.47,5.45,5.46,25600.0
2009-02-11 15:25:00,5.45,5.47,5.45,5.47,23600.0,5.45,5.47,5.45,5.47,23600.0
2009-02-11 15:30:00,5.46,5.5,5.45,5.46,54000.0,5.46,5.5,5.45,5.46,54000.0
2009-02-11 15:35:00,5.46,5.47,5.46,5.47,51600.0,5.46,5.47,5.46,5.47,51600.0
2009-02-11 15:40:00,5.47,5.47,5.46,5.47,55600.0,5.47,5.47,5.46,5.47,55600.0
2009-02-11 15:45:00,5.46,5.5,5.46,5.49,58800.0,5.46,5.5,5.46,5.49,58800.0
2009-02-11 15:50:00,5.49,5.49,5.46,5.48,46400.0,5.49,5.49,5.46,5.48,46400.0
2009-02-11 15:55:00,5.48,5.48,5.44,5.46,196400.0,5.48,5.48,5.44,5.46,196400.0
2009-02-12 09:30:00,5.42,5.42,5.39,5.4,38800.0,5.42,5.42,5.39,5.4,38800.0
2009-02-12 09:35:00,5.42,5.44,5.4,5.42,32000.0,5.42,5.44,5.4,5.42,32000.0
2009-02-12 09:40:00,5.43,5.44,5.41,5.43,37600.0,5.43,5.44,5.41,5.43,37600.0
2009-02-12 09:45:00,5.43,5.43,5.42,5.42,47200.0,5.43,5.43,5.42,5.42,47200.0
2009-02-12 09:50:00,5.43,5.43,5.42,5.43,86400.0,5.43,5.43,5.42,5.43,86400.0
2009-02-12 09:55:00,5.43,5.43,5.4,5.43,53200.0,5.43,5.43,5.4,5.43,53200.0
2009-02-12 10:00:00,5.42,5.43,5.41,5.43,34400.0,5.42,5.43,5.41,5.43,34400.0
2009-02-12 10:05:00,5.43,5.45,5.41,5.43,42800.0,5.43,5.45,5.41,5.43,42800.0
2009-02-12 10:10:00,5.43,5.5,5.43,5.5,38000.0,5.43,5.5,5.43,5.5,38000.0
2009-02-12 10:15:00,5.48,5.48,5.46,5.47,16400.0,5.48,5.48,5.46,5.47,16400.0
2009-02-12 10:20:00,5.47,5.49,5.47,5.49,29200.0,5.47,5.49,5.47,5.49,29200.0
2009-02-12 10:25:00,5.48,5.5,5.47,5.5,27200.0,5.48,5.5,5.47,5.5,27200.0
2009-02-12 10:30:00,5.49,5.49,5.47,5.47,21200.0,5.49,5.49,5.47,5.47,21200.0
2009-02-12 10:35:00,5.47,5.48,5.44,5.45,19200.0,5.47,5.48,5.44,5.45,19200.0
2009-02-12 10:40:00,5.45,5.5,5.45,5.5,25200.0,5.45,5.5,5.45,5.5,25200.0
2009-02-12 10:45:00,5.5,5.5,5.49,5.5,22400.0,5.5,5.5,5.49,5.5,22400.0
2009-02-12 10:50:00,5.5,5.5,5.49,5.49,11200.0,5.5,5.5,5.49,5.49,11200.0
2009-02-12 10:55:00,5.49,5.5,5.47,5.5,130000.0,5.49,5.5,5.47,5.5,130000.0
2009-02-12 11:00:00,5.5,5.52,5.49,5.52,18400.0,5.5,5.52,5.49,5.52,18400.0
2009-02-12 11:05:00,5.53,5.54,5.5,5.5,85200.0,5.53,5.54,5.5,5.5,85200.0
2009-02-12 11:10:00,5.5,5.51,5.49,5.51,16000.0,5.5,5.51,5.49,5.51,16000.0
2009-02-12 11:15:00,5.51,5.51,5.49,5.49,53200.0,5.51,5.51,5.49,5.49,53200.0
2009-02-12 11:20:00,5.49,5.53,5.48,5.51,30400.0,5.49,5.53,5.48,5.51,30400.0
2009-02-12 11:25:00,5.52,5.54,5.52,5.53,12000.0,5.52,5.54,5.52,5.53,12000.0
2009-02-12 11:30:00,5.53,5.54,5.51,5.51,8000.0,5.53,5.54,5.51,5.51,8000.0
2009-02-12 11:35:00,5.5,5.5,5.47,5.47,13600.0,5.5,5.5,5.47,5.47,13600.0
2009-02-12 11:40:00,5.49,5.53,5.49,5.53,10400.0,5.49,5.53,5.49,5.53,10400.0
2009-02-12 11:45:00,5.53,5.53,5.51,5.51,12400.0,5.53,5.53,5.51,5.51,12400.0
2009-02-12 11:50:00,5.52,5.52,5.51,5.51,17600.0,5.52,5.52,5.51,5.51,17600.0
2009-02-12 11:55:00,5.51,5.52,5.51,5.51,25600.0,5.51,5.52,5.51,5.51,25600.0
2009-02-12 12:00:00,5.52,5.54,5.52,5.53,24400.0,5.52,5.54,5.52,5.53,24400.0
2009-02-12 12:05:00,5.52,5.53,5.49,5.49,9200.0,5.52,5.53,5.49,5.49,9200.0
2009-02-12 12:10:00,5.49,5.49,5.47,5.47,21200.0,5.49,5.49,5.47,5.47,21200.0
2009-02-12 12:15:00,5.47,5.48,5.46,5.48,14800.0,5.47,5.48,5.46,5.48,14800.0
2009-02-12 12:20:00,5.48,5.49,5.48,5.49,9600.0,5.48,5.49,5.48,5.49,9600.0
2009-02-12 12:25:00,5.5,5.53,5.5,5.53,14400.0,5.5,5.53,5.5,5.53,14400.0
2009-02-12 12:30:00,5.53,5.53,5.53,5.53,11200.0,5.53,5.53,5.53,5.53,11200.0
2009-02-12 12:35:00,5.53,5.53,5.49,5.49,28800.0,5.53,5.53,5.49,5.49,28800.0
2009-02-12 12:40:00,5.5,5.5,5.48,5.48,7200.0,5.5,5.5,5.48,5.48,7200.0
2009-02-12 12:45:00,5.48,5.5,5.47,5.5,21600.0,5.48,5.5,5.47,5.5,21600.0
2009-02-12 12:50:00,5.5,5.51,5.5,5.5,64000.0,5.5,5.51,5.5,5.5,64000.0
2009-02-12 12:55:00,5.49,5.5,5.47,5.47,16400.0,5.49,5.5,5.47,5.47,16400.0
2009-02-12 13:00:00,5.47,5.47,5.45,5.45,15200.0,5.47,5.47,5.45,5.45,15200.0
2009-02-12 13:05:00,5.45,5.46,5.43,5.46,32000.0,5.45,5.46,5.43,5.46,32000.0
2009-02-12 13:10:00,5.47,5.48,5.45,5.46,28800.0,5.47,5.48,5.45,5.46,28800.0
2009-02-12 13:15:00,5.45,5.47,5.43,5.43,39600.0,5.45,5.47,5.43,5.43,39600.0
2009-02-12 13:20:00,5.43,5.45,5.41,5.42,24000.0,5.43,5.45,5.41,5.42,24000.0
2009-02-12 13:25:00,5.43,5.45,5.42,5.42,17600.0,5.43,5.45,5.42,5.42,17600.0
2009-02-12 13:30:00,5.42,5.43,5.41,5.42,40400.0,5.42,5.43,5.41,5.42,40400.0
2009-02-12 13:35:00,5.42,5.42,5.37,5.38,43200.0,5.42,5.42,5.37,5.38,43200.0
2009-02-12 13:40:00,5.38,5.38,5.37,5.38,28000.0,5.38,5.38,5.37,5.38,28000.0
2009-02-12 13:45:00,5.37,5.41,5.37,5.4,38000.0,5.37,5.41,5.37,5.4,38000.0
2009-02-12 13:50:00,5.4,5.45,5.4,5.45,24400.0,5.4,5.45,5.4,5.45,24400.0
2009-02-12 13:55:00,5.45,5.46,5.42,5.44,27600.0,5.45,5.46,5.42,5.44,27600.0
2009-02-12 14:00:00,5.43,5.44,5.4,5.42,14800.0,5.43,5.44,5.4,5.42,14800.0
2009-02-12 14:05:00,5.41,5.45,5.41,5.42,35600.0,5.41,5.45,5.41,5.42,35600.0
2009-02-12 14:10:00,5.43,5.46,5.43,5.45,25200.0,5.43,5.46,5.43,5.45,25200.0
2009-02-12 14:15:00,5.45,5.49,5.45,5.46,23600.0,5.45,5.49,5.45,5.46,23600.0
2009-02-12 14:20:00,5.46,5.47,5.44,5.44,15600.0,5.46,5.47,5.44,5.44,15600.0
2009-02-12 14:25:00,5.44,5.47,5.43,5.46,30000.0,5.44,5.47,5.43,5.46,30000.0
2009-02-12 14:30:00,5.45,5.47,5.44,5.44,15600.0,5.45,5.47,5.44,5.44,15600.0
2009-02-12 14:35:00,5.45,5.47,5.43,5.44,29200.0,5.45,5.47,5.43,5.44,29200.0
2009-02-12 14:40:00,5.44,5.44,5.4,5.4,91200.0,5.44,5.44,5.4,5.4,91200.0
2009-02-12 14:45:00,5.41,5.42,5.38,5.42,38800.0,5.41,5.42,5.38,5.42,38800.0
2009-02-12 14:50:00,5.43,5.43,5.39,5.4,38000.0,5.43,5.43,5.39,5.4,38000.0
2009-02-12 14:55:00,5.41,5.43,5.41,5.42,56000.0,5.41,5.43,5.41,5.42,56000.0
2009-02-12 15:00:00,5.42,5.43,5.39,5.4,75600.0,5.42,5.43,5.39,5.4,75600.0
2009-02-12 15:05:00,5.41,5.45,5.4,5.45,48000.0,5.41,5.45,5.4,5.45,48000.0
2009-02-12 15:10:00,5.45,5.49,5.44,5.45,44800.0,5.45,5.49,5.44,5.45,44800.0
2009-02-12 15:15:00,5.45,5.5,5.45,5.5,44000.0,5.45,5.5,5.45,5.5,44000.0
2009-02-12 15:20:00,5.49,5.54,5.47,5.5,69200.0,5.49,5.54,5.47,5.5,69200.0
2009-02-12 15:25:00,5.5,5.54,5.49,5.54,88400.0,5.5,5.54,5.49,5.54,88400.0
2009-02-12 15:30:00,5.54,5.54,5.5,5.52,53600.0,5.54,5.54,5.5,5.52,53600.0
2009-02-12 15:35:00,5.52,5.54,5.5,5.51,97600.0,5.52,5.54,5.5,5.51,97600.0
2009-02-12 15:40:00,5.52,5.57,5.51,5.56,206800.0,5.52,5.57,5.51,5.56,206800.0
2009-02-12 15:45:00,5.55,5.55,5.51,5.53,175200.0,5.55,5.55,5.51,5.53,175200.0
2009-02-12 15:50:00,5.53,5.56,5.52,5.54,106800.0,5.53,5.56,5.52,5.54,106800.0
2009-02-12 15:55:00,5.55,5.57,5.54,5.56,91200.0,5.55,5.57,5.54,5.56,91200.0
2009-02-13 09:30:00,5.59,5.63,5.53,5.6,32800.0,5.59,5.63,5.53,5.6,32800.0
2009-02-13 09:35:00,5.59,5.6,5.49,5.53,19600.0,5.59,5.6,5.49,5.53,19600.0
2009-02-13 09:40:00,5.53,5.56,5.52,5.54,10000.0,5.53,5.56,5.52,5.54,10000.0
2009-02-13 09:45:00,5.55,5.55,5.53,5.55,13600.0,5.55,5.55,5.53,5.55,13600.0
2009-02-13 09:50:00,5.55,5.56,5.5,5.5,9600.0,5.55,5.56,5.5,5.5,9600.0
2009-02-13 09:55:00,5.49,5.55,5.49,5.55,15600.0,5.49,5.55,5.49,5.55,15600.0
2009-02-13 10:00:00,5.56,5.56,5.53,5.55,9600.0,5.56,5.56,5.53,5.55,9600.0
2009-02-13 10:05:00,5.55,5.55,5.52,5.52,14000.0,5.55,5.55,5.52,5.52,14000.0
2009-02-13 10:10:00,5.53,5.54,5.52,5.54,5600.0,5.53,5.54,5.52,5.54,5600.0
2009-02-13 10:15:00,5.53,5.53,5.5,5.52,10400.0,5.53,5.53,5.5,5.52,10400.0
2009-02-13 10:20:00,5.53,5.58,5.53,5.57,22800.0,5.53,5.58,5.53,5.57,22800.0
2009-02-13 10:25:00,5.57,5.57,5.54,5.55,9200.0,5.57,5.57,5.54,5.55,9200.0
2009-02-13 10:30:00,5.56,5.58,5.56,5.57,6400.0,5.56,5.58,5.56,5.57,6400.0
2009-02-13 10:35:00,5.58,5.59,5.57,5.58,14000.0,5.58,5.59,5.57,5.58,14000.0
2009-02-13 10:40:00,5.58,5.61,5.58,5.58,41200.0,5.58,5.61,5.58,5.58,41200.0
2009-02-13 10:45:00,5.59,5.6,5.58,5.58,53600.0,5.59,5.6,5.58,5.58,53600.0
2009-02-13 10:50:00,5.59,5.61,5.58,5.59,13200.0,5.59,5.61,5.58,5.59,13200.0
2009-02-13 10:55:00,5.58,5.6,5.58,5.58,25600.0,5.58,5.6,5.58,5.58,25600.0
2009-02-13 11:00:00,5.58,5.59,5.56,5.59,28400.0,5.58,5.59,5.56,5.59,28400.0
2009-02-13 11:05:00,5.59,5.6,5.59,5.6,4400.0,5.59,5.6,5.59,5.6,4400.0
2009-02-13 11:10:00,5.6,5.61,5.58,5.59,37200.0,5.6,5.61,5.58,5.59,37200.0
2009-02-13 11:15:00,5.59,5.6,5.58,5.58,11600.0,5.59,5.6,5.58,5.58,11600.0
2009-02-13 11:20:00,5.57,5.57,5.55,5.55,10400.0,5.57,5.57,5.55,5.55,10400.0
2009-02-13 11:25:00,5.55,5.55,5.54,5.55,4400.0,5.55,5.55,5.54,5.55,4400.0
2009-02-13 11:30:00,5.54,5.56,5.54,5.56,12000.0,5.54,5.56,5.54,5.56,12000.0
2009-02-13 11:35:00,5.56,5.57,5.56,5.56,6800.0,5.56,5.57,5.56,5.56,6800.0
2009-02-13 11:40:00,5.56,5.56,5.52,5.53,21200.0,5.56,5.56,5.52,5.53,21200.0
2009-02-13 11:45:00,5.53,5.53,5.5,5.51,12400.0,5.53,5.53,5.5,5.51,12400.0
2009-02-13 11:50:00,5.5,5.52,5.5,5.52,6000.0,5.5,5.52,5.5,5.52,6000.0
2009-02-13 11:55:00,5.52,5.52,5.49,5.49,9600.0,5.52,5.52,5.49,5.49,9600.0
2009-02-13 12:00:00,5.5,5.52,5.5,5.51,7600.0,5.5,5.52,5.5,5.51,7600.0
2009-02-13 12:05:00,5.5,5.51,5.5,5.51,5200.0,5.5,5.51,5.5,5.51,5200.0
2009-02-13 12:10:00,5.51,5.53,5.5,5.53,8400.0,5.51,5.53,5.5,5.53,8400.0
2009-02-13 12:15:00,5.52,5.52,5.5,5.5,9200.0,5.52,5.52,5.5,5.5,9200.0
2009-02-13 12:20:00,5.51,5.53,5.51,5.53,10000.0,5.51,5.53,5.51,5.53,10000.0
2009-02-13 12:25:00,5.52,5.53,5.52,5.52,6800.0,5.52,5.53,5.52,5.52,6800.0
2009-02-13 12:30:00,5.52,5.53,5.5,5.5,8800.0,5.52,5.53,5.5,5.5,8800.0
2009-02-13 12:35:00,5.5,5.5,5.5,5.5,8000.0,5.5,5.5,5.5,5.5,8000.0
2009-02-13 12:40:00,5.48,5.48,5.45,5.46,13600.0,5.48,5.48,5.45,5.46,13600.0
2009-02-13 12:45:00,5.45,5.47,5.45,5.47,7200.0,5.45,5.47,5.45,5.47,7200.0
2009-02-13 12:50:00,5.48,5.48,5.44,5.45,8800.0,5.48,5.48,5.44,5.45,8800.0
2009-02-13 12:55:00,5.46,5.47,5.45,5.47,3200.0,5.46,5.47,5.45,5.47,3200.0
2009-02-13 13:00:00,5.46,5.47,5.46,5.46,3200.0,5.46,5.47,5.46,5.46,3200.0
2009-02-13 13:05:00,5.46,5.48,5.46,5.46,8400.0,5.46,5.48,5.46,5.46,8400.0
2009-02-13 13:10:00,5.46,5.47,5.45,5.45,9200.0,5.46,5.47,5.45,5.45,9200.0
2009-02-13 13:15:00,5.45,5.47,5.45,5.47,16800.0,5.45,5.47,5.45,5.47,16800.0
2009-02-13 13:20:00,5.47,5.49,5.47,5.47,11600.0,5.47,5.49,5.47,5.47,11600.0
2009-02-13 13:25:00,5.48,5.48,5.48,5.48,1600.0,5.48,5.48,5.48,5.48,1600.0
2009-02-13 13:30:00,5.48,5.5,5.48,5.49,10800.0,5.48,5.5,5.48,5.49,10800.0
2009-02-13 13:35:00,5.48,5.48,5.47,5.48,10800.0,5.48,5.48,5.47,5.48,10800.0
2009-02-13 13:40:00,5.48,5.49,5.46,5.49,9200.0,5.48,5.49,5.46,5.49,9200.0
2009-02-13 13:45:00,5.49,5.49,5.48,5.49,8000.0,5.49,5.49,5.48,5.49,8000.0
2009-02-13 13:50:00,5.5,5.52,5.5,5.5,10400.0,5.5,5.52,5.5,5.5,10400.0
2009-02-13 13:55:00,5.5,5.5,5.48,5.49,7200.0,5.5,5.5,5.48,5.49,7200.0
2009-02-13 14:00:00,5.49,5.52,5.49,5.49,16000.0,5.49,5.52,5.49,5.49,16000.0
2009-02-13 14:05:00,5.48,5.49,5.47,5.48,15200.0,5.48,5.49,5.47,5.48,15200.0
2009-02-13 14:10:00,5.49,5.5,5.48,5.49,13600.0,5.49,5.5,5.48,5.49,13600.0
2009-02-13 14:15:00,5.48,5.49,5.45,5.47,16400.0,5.48,5.49,5.45,5.47,16400.0
2009-02-13 14:20:00,5.48,5.5,5.47,5.48,22400.0,5.48,5.5,5.47,5.48,22400.0
2009-02-13 14:25:00,5.48,5.49,5.47,5.47,13600.0,5.48,5.49,5.47,5.47,13600.0
2009-02-13 14:30:00,5.46,5.46,5.45,5.46,8800.0,5.46,5.46,5.45,5.46,8800.0
2009-02-13 14:35:00,5.47,5.47,5.46,5.47,9200.0,5.47,5.47,5.46,5.47,9200.0
2009-02-13 14:40:00,5.46,5.48,5.46,5.46,12800.0,5.46,5.48,5.46,5.46,12800.0
2009-02-13 14:45:00,5.45,5.47,5.44,5.46,16800.0,5.45,5.47,5.44,5.46,16800.0
2009-02-13 14:50:00,5.46,5.5,5.45,5.48,16400.0,5.46,5.5,5.45,5.48,16400.0
2009-02-13 14:55:00,5.49,5.49,5.44,5.44,10400.0,5.49,5.49,5.44,5.44,10400.0
2009-02-13 15:00:00,5.44,5.47,5.44,5.46,26800.0,5.44,5.47,5.44,5.46,26800.0
2009-02-13 15:05:00,5.47,5.47,5.4,5.44,32400.0,5.47,5.47,5.4,5.44,32400.0
2009-02-13 15:10:00,5.44,5.45,5.4,5.42,15200.0,5.44,5.45,5.4,5.42,15200.0
2009-02-13 15:15:00,5.42,5.43,5.41,5.43,18400.0,5.42,5.43,5.41,5.43,18400.0
2009-02-13 15:20:00,5.42,5.44,5.41,5.44,26800.0,5.42,5.44,5.41,5.44,26800.0
2009-02-13 15:25:00,5.45,5.48,5.43,5.47,33200.0,5.45,5.48,5.43,5.47,33200.0
2009-02-13 15:30:00,5.48,5.5,5.47,5.48,44400.0,5.48,5.5,5.47,5.48,44400.0
2009-02-13 15:35:00,5.47,5.49,5.45,5.47,36800.0,5.47,5.49,5.45,5.47,36800.0
2009-02-13 15:40:00,5.47,5.5,5.46,5.48,38400.0,5.47,5.5,5.46,5.48,38400.0
2009-02-13 15:45:00,5.48,5.49,5.46,5.49,35200.0,5.48,5.49,5.46,5.49,35200.0
2009-02-13 15:50:00,5.5,5.5,5.48,5.49,64800.0,5.5,5.5,5.48,5.49,64800.0
2009-02-13 15:55:00,5.48,5.48,5.43,5.44,38800.0,5.48,5.48,5.43,5.44,38800.0
2009-02-17 09:30:00,5.3,5.36,5.3,5.32,36400.0,5.3,5.36,5.3,5.32,36400.0
2009-02-17 09:35:00,5.32,5.34,5.27,5.27,64000.0,5.32,5.34,5.27,5.27,64000.0
2009-02-17 09:40:00,5.29,5.34,5.29,5.34,7200.0,5.29,5.34,5.29,5.34,7200.0
2009-02-17 09:45:00,5.34,5.34,5.27,5.28,28800.0,5.34,5.34,5.27,5.28,28800.0
2009-02-17 09:50:00,5.27,5.3,5.26,5.3,10000.0,5.27,5.3,5.26,5.3,10000.0
2009-02-17 09:55:00,5.3,5.34,5.29,5.32,20400.0,5.3,5.34,5.29,5.32,20400.0
2009-02-17 10:00:00,5.33,5.35,5.32,5.33,11200.0,5.33,5.35,5.32,5.33,11200.0
2009-02-17 10:05:00,5.34,5.36,5.34,5.36,12400.0,5.34,5.36,5.34,5.36,12400.0
2009-02-17 10:10:00,5.35,5.37,5.35,5.37,7600.0,5.35,5.37,5.35,5.37,7600.0
2009-02-17 10:15:00,5.37,5.37,5.31,5.32,22000.0,5.37,5.37,5.31,5.32,22000.0
2009-02-17 10:20:00,5.32,5.35,5.32,5.35,16000.0,5.32,5.35,5.32,5.35,16000.0
2009-02-17 10:25:00,5.35,5.35,5.33,5.35,46400.0,5.35,5.35,5.33,5.35,46400.0
2009-02-17 10:30:00,5.36,5.38,5.36,5.37,28000.0,5.36,5.38,5.36,5.37,28000.0
2009-02-17 10:35:00,5.38,5.38,5.36,5.38,43200.0,5.38,5.38,5.36,5.38,43200.0
2009-02-17 10:40:00,5.37,5.4,5.36,5.39,43200.0,5.37,5.4,5.36,5.39,43200.0
2009-02-17 10:45:00,5.4,5.4,5.37,5.37,42000.0,5.4,5.4,5.37,5.37,42000.0
2009-02-17 10:50:00,5.36,5.42,5.36,5.4,14400.0,5.36,5.42,5.36,5.4,14400.0
2009-02-17 10:55:00,5.39,5.4,5.38,5.39,12800.0,5.39,5.4,5.38,5.39,12800.0
2009-02-17 11:00:00,5.38,5.4,5.37,5.4,10000.0,5.38,5.4,5.37,5.4,10000.0
2009-02-17 11:05:00,5.41,5.41,5.39,5.41,10800.0,5.41,5.41,5.39,5.41,10800.0
2009-02-17 11:10:00,5.41,5.43,5.41,5.43,9200.0,5.41,5.43,5.41,5.43,9200.0
2009-02-17 11:15:00,5.43,5.44,5.43,5.44,12000.0,5.43,5.44,5.43,5.44,12000.0
2009-02-17 11:20:00,5.43,5.46,5.43,5.44,12000.0,5.43,5.46,5.43,5.44,12000.0
2009-02-17 11:25:00,5.43,5.44,5.42,5.42,12000.0,5.43,5.44,5.42,5.42,12000.0
2009-02-17 11:30:00,5.42,5.42,5.41,5.42,6400.0,5.42,5.42,5.41,5.42,6400.0
2009-02-17 11:35:00,5.42,5.42,5.4,5.42,13200.0,5.42,5.42,5.4,5.42,13200.0
2009-02-17 11:40:00,5.42,5.43,5.41,5.43,9200.0,5.42,5.43,5.41,5.43,9200.0
2009-02-17 11:45:00,5.43,5.43,5.41,5.42,5600.0,5.43,5.43,5.41,5.42,5600.0
2009-02-17 11:50:00,5.42,5.42,5.38,5.39,15200.0,5.42,5.42,5.38,5.39,15200.0
2009-02-17 11:55:00,5.4,5.41,5.38,5.4,32400.0,5.4,5.41,5.38,5.4,32400.0
2009-02-17 12:00:00,5.4,5.44,5.4,5.43,12800.0,5.4,5.44,5.4,5.43,12800.0
2009-02-17 12:05:00,5.43,5.44,5.43,5.44,5600.0,5.43,5.44,5.43,5.44,5600.0
2009-02-17 12:10:00,5.43,5.43,5.42,5.42,7200.0,5.43,5.43,5.42,5.42,7200.0
2009-02-17 12:15:00,5.42,5.43,5.42,5.42,5200.0,5.42,5.43,5.42,5.42,5200.0
2009-02-17 12:20:00,5.42,5.43,5.38,5.41,38000.0,5.42,5.43,5.38,5.41,38000.0
2009-02-17 12:25:00,5.41,5.43,5.41,5.42,12000.0,5.41,5.43,5.41,5.42,12000.0
2009-02-17 12:30:00,5.43,5.44,5.43,5.43,6400.0,5.43,5.44,5.43,5.43,6400.0
2009-02-17 12:35:00,5.42,5.42,5.42,5.42,4800.0,5.42,5.42,5.42,5.42,4800.0
2009-02-17 12:40:00,5.43,5.44,5.43,5.43,8400.0,5.43,5.44,5.43,5.43,8400.0
2009-02-17 12:45:00,5.43,5.43,5.41,5.41,14000.0,5.43,5.43,5.41,5.41,14000.0
2009-02-17 12:50:00,5.41,5.42,5.39,5.41,17200.0,5.41,5.42,5.39,5.41,17200.0
2009-02-17 12:55:00,5.42,5.44,5.42,5.44,5200.0,5.42,5.44,5.42,5.44,5200.0
2009-02-17 13:00:00,5.44,5.45,5.42,5.42,7200.0,5.44,5.45,5.42,5.42,7200.0
2009-02-17 13:05:00,5.41,5.41,5.4,5.41,5600.0,5.41,5.41,5.4,5.41,5600.0
2009-02-17 13:10:00,5.41,5.43,5.4,5.43,8400.0,5.41,5.43,5.4,5.43,8400.0
2009-02-17 13:15:00,5.43,5.44,5.41,5.41,8400.0,5.43,5.44,5.41,5.41,8400.0
2009-02-17 13:20:00,5.4,5.42,5.39,5.4,11600.0,5.4,5.42,5.39,5.4,11600.0
2009-02-17 13:25:00,5.39,5.4,5.37,5.39,23200.0,5.39,5.4,5.37,5.39,23200.0
2009-02-17 13:30:00,5.4,5.41,5.39,5.41,14000.0,5.4,5.41,5.39,5.41,14000.0
2009-02-17 13:35:00,5.42,5.43,5.4,5.42,14400.0,5.42,5.43,5.4,5.42,14400.0
2009-02-17 13:40:00,5.42,5.46,5.41,5.45,14800.0,5.42,5.46,5.41,5.45,14800.0
2009-02-17 13:45:00,5.44,5.46,5.44,5.45,12000.0,5.44,5.46,5.44,5.45,12000.0
2009-02-17 13:50:00,5.45,5.45,5.41,5.42,12800.0,5.45,5.45,5.41,5.42,12800.0
2009-02-17 13:55:00,5.41,5.43,5.41,5.43,12000.0,5.41,5.43,5.41,5.43,12000.0
2009-02-17 14:00:00,5.43,5.43,5.4,5.42,22800.0,5.43,5.43,5.4,5.42,22800.0
2009-02-17 14:05:00,5.42,5.46,5.42,5.43,21600.0,5.42,5.46,5.42,5.43,21600.0
2009-02-17 14:10:00,5.43,5.45,5.43,5.43,10000.0,5.43,5.45,5.43,5.43,10000.0
2009-02-17 14:15:00,5.43,5.43,5.43,5.43,5600.0,5.43,5.43,5.43,5.43,5600.0
2009-02-17 14:20:00,5.43,5.43,5.4,5.42,14400.0,5.43,5.43,5.4,5.42,14400.0
2009-02-17 14:25:00,5.42,5.43,5.41,5.41,9200.0,5.42,5.43,5.41,5.41,9200.0
2009-02-17 14:30:00,5.42,5.42,5.39,5.4,58800.0,5.42,5.42,5.39,5.4,58800.0
2009-02-17 14:35:00,5.4,5.41,5.39,5.4,35600.0,5.4,5.41,5.39,5.4,35600.0
2009-02-17 14:40:00,5.39,5.4,5.38,5.4,9200.0,5.39,5.4,5.38,5.4,9200.0
2009-02-17 14:45:00,5.4,5.41,5.36,5.37,46400.0,5.4,5.41,5.36,5.37,46400.0
2009-02-17 14:50:00,5.38,5.39,5.36,5.36,22800.0,5.38,5.39,5.36,5.36,22800.0
2009-02-17 14:55:00,5.36,5.39,5.35,5.37,26400.0,5.36,5.39,5.35,5.37,26400.0
2009-02-17 15:00:00,5.37,5.38,5.35,5.36,22800.0,5.37,5.38,5.35,5.36,22800.0
2009-02-17 15:05:00,5.36,5.41,5.36,5.38,33200.0,5.36,5.41,5.36,5.38,33200.0
2009-02-17 15:10:00,5.38,5.41,5.38,5.4,35600.0,5.38,5.41,5.38,5.4,35600.0
2009-02-17 15:15:00,5.4,5.43,5.37,5.38,37600.0,5.4,5.43,5.37,5.38,37600.0
2009-02-17 15:20:00,5.38,5.41,5.38,5.4,20800.0,5.38,5.41,5.38,5.4,20800.0
2009-02-17 15:25:00,5.4,5.41,5.37,5.38,23200.0,5.4,5.41,5.37,5.38,23200.0
2009-02-17 15:30:00,5.39,5.48,5.39,5.48,52400.0,5.39,5.48,5.39,5.48,52400.0
2009-02-17 15:35:00,5.48,5.48,5.45,5.45,44800.0,5.48,5.48,5.45,5.45,44800.0
2009-02-17 15:40:00,5.44,5.47,5.42,5.44,35600.0,5.44,5.47,5.42,5.44,35600.0
2009-02-17 15:45:00,5.44,5.45,5.41,5.42,30400.0,5.44,5.45,5.41,5.42,30400.0
2009-02-17 15:50:00,5.42,5.42,5.39,5.41,35200.0,5.42,5.42,5.39,5.41,35200.0
2009-02-17 15:55:00,5.4,5.42,5.38,5.4,56000.0,5.4,5.42,5.38,5.4,56000.0
2009-02-18 09:30:00,5.4,5.42,5.35,5.35,22400.0,5.4,5.42,5.35,5.35,22400.0
2009-02-18 09:35:00,5.36,5.38,5.34,5.34,10000.0,5.36,5.38,5.34,5.34,10000.0
2009-02-18 09:40:00,5.33,5.4,5.33,5.38,49600.0,5.33,5.4,5.33,5.38,49600.0
2009-02-18 09:45:00,5.38,5.39,5.37,5.37,74000.0,5.38,5.39,5.37,5.37,74000.0
2009-02-18 09:50:00,5.36,5.36,5.31,5.32,22000.0,5.36,5.36,5.31,5.32,22000.0
2009-02-18 09:55:00,5.33,5.33,5.32,5.32,10400.0,5.33,5.33,5.32,5.32,10400.0
2009-02-18 10:00:00,5.32,5.35,5.31,5.31,14000.0,5.32,5.35,5.31,5.31,14000.0
2009-02-18 10:05:00,5.31,5.31,5.29,5.3,12000.0,5.31,5.31,5.29,5.3,12000.0
2009-02-18 10:10:00,5.3,5.33,5.29,5.33,51600.0,5.3,5.33,5.29,5.33,51600.0
2009-02-18 10:15:00,5.33,5.34,5.33,5.34,10800.0,5.33,5.34,5.33,5.34,10800.0
2009-02-18 10:20:00,5.34,5.35,5.34,5.34,17600.0,5.34,5.35,5.34,5.34,17600.0
2009-02-18 10:25:00,5.33,5.33,5.31,5.31,2800.0,5.33,5.33,5.31,5.31,2800.0
2009-02-18 10:30:00,5.31,5.33,5.3,5.31,21600.0,5.31,5.33,5.3,5.31,21600.0
2009-02-18 10:35:00,5.31,5.32,5.29,5.29,15600.0,5.31,5.32,5.29,5.29,15600.0
2009-02-18 10:40:00,5.3,5.32,5.3,5.32,8400.0,5.3,5.32,5.3,5.32,8400.0
2009-02-18 10:45:00,5.32,5.33,5.31,5.31,7600.0,5.32,5.33,5.31,5.31,7600.0
2009-02-18 10:50:00,5.3,5.3,5.28,5.29,15200.0,5.3,5.3,5.28,5.29,15200.0
2009-02-18 10:55:00,5.28,5.29,5.28,5.29,12800.0,5.28,5.29,5.28,5.29,12800.0
2009-02-18 11:00:00,5.29,5.29,5.27,5.27,7600.0,5.29,5.29,5.27,5.27,7600.0
2009-02-18 11:05:00,5.28,5.32,5.28,5.32,16800.0,5.28,5.32,5.28,5.32,16800.0
2009-02-18 11:10:00,5.33,5.36,5.33,5.34,18000.0,5.33,5.36,5.33,5.34,18000.0
2009-02-18 11:15:00,5.36,5.36,5.34,5.34,14400.0,5.36,5.36,5.34,5.34,14400.0
2009-02-18 11:20:00,5.34,5.39,5.34,5.38,14800.0,5.34,5.39,5.34,5.38,14800.0
2009-02-18 11:25:00,5.38,5.39,5.37,5.37,14800.0,5.38,5.39,5.37,5.37,14800.0
2009-02-18 11:30:00,5.36,5.37,5.35,5.35,9600.0,5.36,5.37,5.35,5.35,9600.0
2009-02-18 11:35:00,5.36,5.36,5.35,5.36,6400.0,5.36,5.36,5.35,5.36,6400.0
2009-02-18 11:40:00,5.36,5.39,5.36,5.39,15600.0,5.36,5.39,5.36,5.39,15600.0
2009-02-18 11:45:00,5.38,5.4,5.35,5.35,36400.0,5.38,5.4,5.35,5.35,36400.0
2009-02-18 11:50:00,5.35,5.35,5.33,5.34,8800.0,5.35,5.35,5.33,5.34,8800.0
2009-02-18 11:55:00,5.35,5.35,5.34,5.35,13600.0,5.35,5.35,5.34,5.35,13600.0
2009-02-18 12:00:00,5.35,5.35,5.33,5.35,23600.0,5.35,5.35,5.33,5.35,23600.0
2009-02-18 12:05:00,5.36,5.39,5.36,5.39,6000.0,5.36,5.39,5.36,5.39,6000.0
2009-02-18 12:10:00,5.39,5.4,5.36,5.36,10400.0,5.39,5.4,5.36,5.36,10400.0
2009-02-18 12:15:00,5.36,5.36,5.34,5.34,9200.0,5.36,5.36,5.34,5.34,9200.0
2009-02-18 12:20:00,5.34,5.34,5.33,5.33,5200.0,5.34,5.34,5.33,5.33,5200.0
2009-02-18 12:25:00,5.33,5.33,5.32,5.33,18400.0,5.33,5.33,5.32,5.33,18400.0
2009-02-18 12:30:00,5.34,5.35,5.33,5.33,16800.0,5.34,5.35,5.33,5.33,16800.0
2009-02-18 12:35:00,5.33,5.35,5.33,5.33,16400.0,5.33,5.35,5.33,5.33,16400.0
2009-02-18 12:40:00,5.34,5.34,5.33,5.34,6000.0,5.34,5.34,5.33,5.34,6000.0
2009-02-18 12:45:00,5.35,5.35,5.33,5.33,7600.0,5.35,5.35,5.33,5.33,7600.0
2009-02-18 12:50:00,5.33,5.33,5.29,5.33,16000.0,5.33,5.33,5.29,5.33,16000.0
2009-02-18 12:55:00,5.33,5.36,5.33,5.34,4800.0,5.33,5.36,5.33,5.34,4800.0
2009-02-18 13:00:00,5.33,5.36,5.33,5.33,11600.0,5.33,5.36,5.33,5.33,11600.0
2009-02-18 13:05:00,5.32,5.33,5.32,5.32,2000.0,5.32,5.33,5.32,5.32,2000.0
2009-02-18 13:10:00,5.32,5.35,5.32,5.33,36000.0,5.32,5.35,5.32,5.33,36000.0
2009-02-18 13:15:00,5.33,5.34,5.31,5.31,36400.0,5.33,5.34,5.31,5.31,36400.0
2009-02-18 13:20:00,5.29,5.33,5.29,5.33,9200.0,5.29,5.33,5.29,5.33,9200.0
2009-02-18 13:25:00,5.33,5.35,5.33,5.35,4400.0,5.33,5.35,5.33,5.35,4400.0
2009-02-18 13:30:00,5.35,5.36,5.35,5.35,7200.0,5.35,5.36,5.35,5.35,7200.0
2009-02-18 13:35:00,5.35,5.35,5.33,5.33,4000.0,5.35,5.35,5.33,5.33,4000.0
2009-02-18 13:40:00,5.32,5.32,5.3,5.3,13200.0,5.32,5.32,5.3,5.3,13200.0
2009-02-18 13:45:00,5.31,5.33,5.3,5.3,8800.0,5.31,5.33,5.3,5.3,8800.0
2009-02-18 13:50:00,5.29,5.3,5.28,5.3,10000.0,5.29,5.3,5.28,5.3,10000.0
2009-02-18 13:55:00,5.3,5.32,5.29,5.32,7200.0,5.3,5.32,5.29,5.32,7200.0
2009-02-18 14:00:00,5.32,5.34,5.29,5.3,23200.0,5.32,5.34,5.29,5.3,23200.0
2009-02-18 14:05:00,5.3,5.34,5.29,5.34,8800.0,5.3,5.34,5.29,5.34,8800.0
2009-02-18 14:10:00,5.33,5.33,5.26,5.29,18400.0,5.33,5.33,5.26,5.29,18400.0
2009-02-18 14:15:00,5.28,5.3,5.27,5.28,34000.0,5.28,5.3,5.27,5.28,34000.0
2009-02-18 14:20:00,5.28,5.3,5.27,5.3,21600.0,5.28,5.3,5.27,5.3,21600.0
2009-02-18 14:25:00,5.3,5.33,5.3,5.31,16400.0,5.3,5.33,5.3,5.31,16400.0
2009-02-18 14:30:00,5.31,5.34,5.3,5.33,15600.0,5.31,5.34,5.3,5.33,15600.0
2009-02-18 14:35:00,5.33,5.33,5.3,5.32,15600.0,5.33,5.33,5.3,5.32,15600.0
2009-02-18 14:40:00,5.32,5.34,5.31,5.32,13600.0,5.32,5.34,5.31,5.32,13600.0
2009-02-18 14:45:00,5.32,5.33,5.31,5.31,5200.0,5.32,5.33,5.31,5.31,5200.0
2009-02-18 14:50:00,5.31,5.32,5.3,5.32,9200.0,5.31,5.32,5.3,5.32,9200.0
2009-02-18 14:55:00,5.32,5.39,5.31,5.39,33200.0,5.32,5.39,5.31,5.39,33200.0
2009-02-18 15:00:00,5.39,5.39,5.34,5.34,19600.0,5.39,5.39,5.34,5.34,19600.0
2009-02-18 15:05:00,5.35,5.36,5.32,5.33,22800.0,5.35,5.36,5.32,5.33,22800.0
2009-02-18 15:10:00,5.32,5.37,5.32,5.36,25200.0,5.32,5.37,5.32,5.36,25200.0
2009-02-18 15:15:00,5.35,5.35,5.33,5.34,12400.0,5.35,5.35,5.33,5.34,12400.0
2009-02-18 15:20:00,5.35,5.37,5.32,5.36,34800.0,5.35,5.37,5.32,5.36,34800.0
2009-02-18 15:25:00,5.35,5.35,5.33,5.33,9200.0,5.35,5.35,5.33,5.33,9200.0
2009-02-18 15:30:00,5.31,5.36,5.31,5.35,40000.0,5.31,5.36,5.31,5.35,40000.0
2009-02-18 15:35:00,5.34,5.37,5.33,5.37,30400.0,5.34,5.37,5.33,5.37,30400.0
2009-02-18 15:40:00,5.37,5.38,5.34,5.37,34800.0,5.37,5.38,5.34,5.37,34800.0
2009-02-18 15:45:00,5.37,5.38,5.36,5.37,17600.0,5.37,5.38,5.36,5.37,17600.0
2009-02-18 15:50:00,5.37,5.38,5.36,5.37,39600.0,5.37,5.38,5.36,5.37,39600.0
2009-02-18 15:55:00,5.37,5.39,5.37,5.37,62400.0,5.37,5.39,5.37,5.37,62400.0
2009-02-19 09:30:00,5.43,5.5,5.43,5.49,20000.0,5.43,5.5,5.43,5.49,20000.0
2009-02-19 09:35:00,5.49,5.51,5.48,5.48,8800.0,5.49,5.51,5.48,5.48,8800.0
2009-02-19 09:40:00,5.47,5.52,5.47,5.5,12400.0,5.47,5.52,5.47,5.5,12400.0
2009-02-19 09:45:00,5.48,5.49,5.48,5.49,10800.0,5.48,5.49,5.48,5.49,10800.0
2009-02-19 09:50:00,5.48,5.49,5.46,5.47,35200.0,5.48,5.49,5.46,5.47,35200.0
2009-02-19 09:55:00,5.47,5.48,5.46,5.46,30400.0,5.47,5.48,5.46,5.46,30400.0
2009-02-19 10:00:00,5.46,5.5,5.44,5.5,43200.0,5.46,5.5,5.44,5.5,43200.0
2009-02-19 10:05:00,5.5,5.51,5.5,5.51,38800.0,5.5,5.51,5.5,5.51,38800.0
2009-02-19 10:10:00,5.51,5.53,5.49,5.51,31200.0,5.51,5.53,5.49,5.51,31200.0
2009-02-19 10:15:00,5.52,5.52,5.49,5.51,13600.0,5.52,5.52,5.49,5.51,13600.0
2009-02-19 10:20:00,5.51,5.51,5.5,5.51,32800.0,5.51,5.51,5.5,5.51,32800.0
2009-02-19 10:25:00,5.51,5.51,5.5,5.51,2800.0,5.51,5.51,5.5,5.51,2800.0
2009-02-19 10:30:00,5.51,5.52,5.5,5.51,25600.0,5.51,5.52,5.5,5.51,25600.0
2009-02-19 10:35:00,5.5,5.51,5.49,5.51,21200.0,5.5,5.51,5.49,5.51,21200.0
2009-02-19 10:40:00,5.5,5.54,5.5,5.51,48400.0,5.5,5.54,5.5,5.51,48400.0
2009-02-19 10:45:00,5.51,5.52,5.5,5.5,82000.0,5.51,5.52,5.5,5.5,82000.0
2009-02-19 10:50:00,5.5,5.5,5.48,5.48,12000.0,5.5,5.5,5.48,5.48,12000.0
2009-02-19 10:55:00,5.5,5.5,5.49,5.49,30800.0,5.5,5.5,5.49,5.49,30800.0
2009-02-19 11:00:00,5.49,5.5,5.46,5.49,26000.0,5.49,5.5,5.46,5.49,26000.0
2009-02-19 11:05:00,5.5,5.5,5.46,5.46,23600.0,5.5,5.5,5.46,5.46,23600.0
2009-02-19 11:10:00,5.47,5.47,5.45,5.46,16000.0,5.47,5.47,5.45,5.46,16000.0
2009-02-19 11:15:00,5.46,5.46,5.45,5.46,6400.0,5.46,5.46,5.45,5.46,6400.0
2009-02-19 11:20:00,5.45,5.45,5.41,5.42,6000.0,5.45,5.45,5.41,5.42,6000.0
2009-02-19 11:25:00,5.43,5.45,5.43,5.44,3200.0,5.43,5.45,5.43,5.44,3200.0
2009-02-19 11:30:00,5.44,5.44,5.43,5.43,2000.0,5.44,5.44,5.43,5.43,2000.0
2009-02-19 11:35:00,5.44,5.45,5.44,5.44,6800.0,5.44,5.45,5.44,5.44,6800.0
2009-02-19 11:40:00,5.44,5.44,5.39,5.39,11600.0,5.44,5.44,5.39,5.39,11600.0
2009-02-19 11:45:00,5.39,5.41,5.39,5.41,11600.0,5.39,5.41,5.39,5.41,11600.0
2009-02-19 11:50:00,5.41,5.42,5.41,5.41,12800.0,5.41,5.42,5.41,5.41,12800.0
2009-02-19 11:55:00,5.39,5.4,5.37,5.37,6400.0,5.39,5.4,5.37,5.37,6400.0
2009-02-19 12:00:00,5.38,5.38,5.38,5.38,8400.0,5.38,5.38,5.38,5.38,8400.0
2009-02-19 12:05:00,5.37,5.39,5.37,5.39,6000.0,5.37,5.39,5.37,5.39,6000.0
2009-02-19 12:10:00,5.39,5.39,5.35,5.35,13200.0,5.39,5.39,5.35,5.35,13200.0
2009-02-19 12:15:00,5.36,5.38,5.36,5.38,13600.0,5.36,5.38,5.36,5.38,13600.0
2009-02-19 12:20:00,5.38,5.39,5.38,5.39,5600.0,5.38,5.39,5.38,5.39,5600.0
2009-02-19 12:25:00,5.41,5.41,5.4,5.4,22000.0,5.41,5.41,5.4,5.4,22000.0
2009-02-19 12:30:00,5.4,5.42,5.4,5.42,12000.0,5.4,5.42,5.4,5.42,12000.0
2009-02-19 12:35:00,5.43,5.44,5.43,5.43,10000.0,5.43,5.44,5.43,5.43,10000.0
2009-02-19 12:40:00,5.43,5.43,5.43,5.43,2400.0,5.43,5.43,5.43,5.43,2400.0
2009-02-19 12:45:00,5.43,5.43,5.42,5.42,4800.0,5.43,5.43,5.42,5.42,4800.0
2009-02-19 12:50:00,5.43,5.44,5.42,5.43,4800.0,5.43,5.44,5.42,5.43,4800.0
2009-02-19 12:55:00,5.44,5.45,5.44,5.45,4000.0,5.44,5.45,5.44,5.45,4000.0
2009-02-19 13:00:00,5.45,5.45,5.44,5.45,13600.0,5.45,5.45,5.44,5.45,13600.0
2009-02-19 13:05:00,5.45,5.49,5.45,5.49,22400.0,5.45,5.49,5.45,5.49,22400.0
2009-02-19 13:10:00,5.49,5.5,5.48,5.49,17200.0,5.49,5.5,5.48,5.49,17200.0
2009-02-19 13:15:00,5.49,5.5,5.49,5.5,45200.0,5.49,5.5,5.49,5.5,45200.0
2009-02-19 13:20:00,5.5,5.51,5.5,5.51,3600.0,5.5,5.51,5.5,5.51,3600.0
2009-02-19 13:25:00,5.51,5.51,5.5,5.5,20000.0,5.51,5.51,5.5,5.5,20000.0
2009-02-19 13:30:00,5.5,5.5,5.47,5.47,11200.0,5.5,5.5,5.47,5.47,11200.0
2009-02-19 13:35:00,5.46,5.47,5.46,5.46,22400.0,5.46,5.47,5.46,5.46,22400.0
2009-02-19 13:40:00,5.46,5.46,5.46,5.46,11200.0,5.46,5.46,5.46,5.46,11200.0
2009-02-19 13:45:00,5.46,5.46,5.45,5.46,7600.0,5.46,5.46,5.45,5.46,7600.0
2009-02-19 13:50:00,5.45,5.46,5.45,5.45,14000.0,5.45,5.46,5.45,5.45,14000.0
2009-02-19 13:55:00,5.44,5.44,5.44,5.44,5200.0,5.44,5.44,5.44,5.44,5200.0
2009-02-19 14:00:00,5.45,5.46,5.44,5.44,16000.0,5.45,5.46,5.44,5.44,16000.0
2009-02-19 14:05:00,5.43,5.45,5.43,5.45,10400.0,5.43,5.45,5.43,5.45,10400.0
2009-02-19 14:10:00,5.44,5.44,5.43,5.43,2400.0,5.44,5.44,5.43,5.43,2400.0
2009-02-19 14:15:00,5.42,5.42,5.4,5.4,17200.0,5.42,5.42,5.4,5.4,17200.0
2009-02-19 14:20:00,5.4,5.4,5.4,5.4,3600.0,5.4,5.4,5.4,5.4,3600.0
2009-02-19 14:25:00,5.4,5.42,5.4,5.42,10400.0,5.4,5.42,5.4,5.42,10400.0
2009-02-19 14:30:00,5.42,5.42,5.41,5.41,8400.0,5.42,5.42,5.41,5.41,8400.0
2009-02-19 14:35:00,5.42,5.43,5.42,5.43,18000.0,5.42,5.43,5.42,5.43,18000.0
2009-02-19 14:40:00,5.44,5.45,5.43,5.43,38000.0,5.44,5.45,5.43,5.43,38000.0
2009-02-19 14:45:00,5.43,5.45,5.43,5.44,18400.0,5.43,5.45,5.43,5.44,18400.0
2009-02-19 14:50:00,5.44,5.46,5.44,5.46,14400.0,5.44,5.46,5.44,5.46,14400.0
2009-02-19 14:55:00,5.45,5.47,5.45,5.47,35600.0,5.45,5.47,5.45,5.47,35600.0
2009-02-19 15:00:00,5.46,5.48,5.45,5.45,32400.0,5.46,5.48,5.45,5.45,32400.0
2009-02-19 15:05:00,5.45,5.45,5.43,5.44,9200.0,5.45,5.45,5.43,5.44,9200.0
2009-02-19 15:10:00,5.43,5.44,5.42,5.44,16800.0,5.43,5.44,5.42,5.44,16800.0
2009-02-19 15:15:00,5.45,5.46,5.43,5.43,21600.0,5.45,5.46,5.43,5.43,21600.0
2009-02-19 15:20:00,5.43,5.44,5.43,5.44,7600.0,5.43,5.44,5.43,5.44,7600.0
2009-02-19 15:25:00,5.44,5.48,5.44,5.45,27600.0,5.44,5.48,5.44,5.45,27600.0
2009-02-19 15:30:00,5.45,5.45,5.41,5.41,13600.0,5.45,5.45,5.41,5.41,13600.0
2009-02-19 15:35:00,5.41,5.43,5.41,5.41,28800.0,5.41,5.43,5.41,5.41,28800.0
2009-02-19 15:40:00,5.41,5.43,5.41,5.43,27200.0,5.41,5.43,5.41,5.43,27200.0
2009-02-19 15:45:00,5.44,5.48,5.43,5.45,75600.0,5.44,5.48,5.43,5.45,75600.0
2009-02-19 15:50:00,5.44,5.46,5.41,5.41,41200.0,5.44,5.46,5.41,5.41,41200.0
2009-02-19 15:55:00,5.41,5.41,5.39,5.4,36400.0,5.41,5.41,5.39,5.4,36400.0
2009-02-20 09:30:00,5.32,5.36,5.3,5.32,107600.0,5.32,5.36,5.3,5.32,107600.0
2009-02-20 09:35:00,5.32,5.34,5.27,5.27,24800.0,5.32,5.34,5.27,5.27,24800.0
2009-02-20 09:40:00,5.27,5.27,5.23,5.25,31600.0,5.27,5.27,5.23,5.25,31600.0
2009-02-20 09:45:00,5.28,5.33,5.27,5.33,11200.0,5.28,5.33,5.27,5.33,11200.0
2009-02-20 09:50:00,5.33,5.4,5.33,5.38,14800.0,5.33,5.4,5.33,5.38,14800.0
2009-02-20 09:55:00,5.36,5.4,5.36,5.38,25600.0,5.36,5.4,5.36,5.38,25600.0
2009-02-20 10:00:00,5.38,5.39,5.35,5.35,22800.0,5.38,5.39,5.35,5.35,22800.0
2009-02-20 10:05:00,5.36,5.42,5.36,5.38,20000.0,5.36,5.42,5.36,5.38,20000.0
2009-02-20 10:10:00,5.37,5.37,5.33,5.35,25200.0,5.37,5.37,5.33,5.35,25200.0
2009-02-20 10:15:00,5.33,5.34,5.32,5.33,16000.0,5.33,5.34,5.32,5.33,16000.0
2009-02-20 10:20:00,5.31,5.34,5.31,5.32,16800.0,5.31,5.34,5.31,5.32,16800.0
2009-02-20 10:25:00,5.31,5.33,5.3,5.33,22800.0,5.31,5.33,5.3,5.33,22800.0
2009-02-20 10:30:00,5.33,5.33,5.29,5.29,16400.0,5.33,5.33,5.29,5.29,16400.0
2009-02-20 10:35:00,5.3,5.31,5.29,5.29,21600.0,5.3,5.31,5.29,5.29,21600.0
2009-02-20 10:40:00,5.29,5.31,5.28,5.3,26000.0,5.29,5.31,5.28,5.3,26000.0
2009-02-20 10:45:00,5.3,5.3,5.26,5.26,7200.0,5.3,5.3,5.26,5.26,7200.0
2009-02-20 10:50:00,5.26,5.26,5.23,5.24,16800.0,5.26,5.26,5.23,5.24,16800.0
2009-02-20 10:55:00,5.23,5.24,5.21,5.24,31600.0,5.23,5.24,5.21,5.24,31600.0
2009-02-20 11:00:00,5.23,5.28,5.22,5.27,17200.0,5.23,5.28,5.22,5.27,17200.0
2009-02-20 11:05:00,5.28,5.29,5.27,5.28,35600.0,5.28,5.29,5.27,5.28,35600.0
2009-02-20 11:10:00,5.29,5.29,5.27,5.27,46400.0,5.29,5.29,5.27,5.27,46400.0
2009-02-20 11:15:00,5.27,5.29,5.27,5.29,18800.0,5.27,5.29,5.27,5.29,18800.0
2009-02-20 11:20:00,5.29,5.3,5.27,5.27,16400.0,5.29,5.3,5.27,5.27,16400.0
2009-02-20 11:25:00,5.26,5.28,5.24,5.28,22000.0,5.26,5.28,5.24,5.28,22000.0
2009-02-20 11:30:00,5.28,5.28,5.26,5.27,15600.0,5.28,5.28,5.26,5.27,15600.0
2009-02-20 11:35:00,5.28,5.3,5.28,5.3,22800.0,5.28,5.3,5.28,5.3,22800.0
2009-02-20 11:40:00,5.3,5.3,5.29,5.3,12000.0,5.3,5.3,5.29,5.3,12000.0
2009-02-20 11:45:00,5.29,5.3,5.29,5.3,8400.0,5.29,5.3,5.29,5.3,8400.0
2009-02-20 11:50:00,5.29,5.3,5.28,5.28,5200.0,5.29,5.3,5.28,5.28,5200.0
2009-02-20 11:55:00,5.28,5.29,5.25,5.25,18400.0,5.28,5.29,5.25,5.25,18400.0
2009-02-20 12:00:00,5.25,5.26,5.25,5.26,7600.0,5.25,5.26,5.25,5.26,7600.0
2009-02-20 12:05:00,5.25,5.26,5.25,5.26,6000.0,5.25,5.26,5.25,5.26,6000.0
2009-02-20 12:10:00,5.26,5.28,5.26,5.26,6000.0,5.26,5.28,5.26,5.26,6000.0
2009-02-20 12:15:00,5.25,5.26,5.24,5.25,10400.0,5.25,5.26,5.24,5.25,10400.0
2009-02-20 12:20:00,5.26,5.26,5.25,5.26,8800.0,5.26,5.26,5.25,5.26,8800.0
2009-02-20 12:25:00,5.25,5.25,5.23,5.25,6000.0,5.25,5.25,5.23,5.25,6000.0
2009-02-20 12:30:00,5.24,5.25,5.24,5.25,1600.0,5.24,5.25,5.24,5.25,1600.0
2009-02-20 12:35:00,5.25,5.26,5.25,5.25,6400.0,5.25,5.26,5.25,5.25,6400.0
2009-02-20 12:40:00,5.25,5.25,5.22,5.22,11200.0,5.25,5.25,5.22,5.22,11200.0
2009-02-20 12:45:00,5.22,5.22,5.2,5.2,11200.0,5.22,5.22,5.2,5.2,11200.0
2009-02-20 12:50:00,5.2,5.21,5.18,5.2,5200.0,5.2,5.21,5.18,5.2,5200.0
2009-02-20 12:55:00,5.2,5.21,5.19,5.2,16000.0,5.2,5.21,5.19,5.2,16000.0
2009-02-20 13:00:00,5.2,5.22,5.2,5.21,9200.0,5.2,5.22,5.2,5.21,9200.0
2009-02-20 13:05:00,5.21,5.21,5.17,5.17,6800.0,5.21,5.21,5.17,5.17,6800.0
2009-02-20 13:10:00,5.18,5.18,5.17,5.18,18000.0,5.18,5.18,5.17,5.18,18000.0
2009-02-20 13:15:00,5.17,5.17,5.16,5.17,12400.0,5.17,5.17,5.16,5.17,12400.0
2009-02-20 13:20:00,5.18,5.21,5.18,5.21,5600.0,5.18,5.21,5.18,5.21,5600.0
2009-02-20 13:25:00,5.22,5.23,5.21,5.21,15200.0,5.22,5.23,5.21,5.21,15200.0
2009-02-20 13:30:00,5.21,5.21,5.2,5.21,12400.0,5.21,5.21,5.2,5.21,12400.0
2009-02-20 13:35:00,5.21,5.23,5.21,5.23,10400.0,5.21,5.23,5.21,5.23,10400.0
2009-02-20 13:40:00,5.24,5.24,5.24,5.24,1200.0,5.24,5.24,5.24,5.24,1200.0
2009-02-20 13:45:00,5.24,5.25,5.24,5.24,2000.0,5.24,5.25,5.24,5.24,2000.0
2009-02-20 13:50:00,5.24,5.26,5.23,5.26,12800.0,5.24,5.26,5.23,5.26,12800.0
2009-02-20 13:55:00,5.26,5.27,5.24,5.25,12800.0,5.26,5.27,5.24,5.25,12800.0
2009-02-20 14:00:00,5.24,5.24,5.22,5.22,6000.0,5.24,5.24,5.22,5.22,6000.0
2009-02-20 14:05:00,5.22,5.24,5.21,5.21,16400.0,5.22,5.24,5.21,5.21,16400.0
2009-02-20 14:10:00,5.21,5.23,5.2,5.21,16800.0,5.21,5.23,5.2,5.21,16800.0
2009-02-20 14:15:00,5.21,5.29,5.21,5.27,46400.0,5.21,5.29,5.21,5.27,46400.0
2009-02-20 14:20:00,5.28,5.34,5.26,5.32,48800.0,5.28,5.34,5.26,5.32,48800.0
2009-02-20 14:25:00,5.32,5.34,5.26,5.26,32000.0,5.32,5.34,5.26,5.26,32000.0
2009-02-20 14:30:00,5.26,5.31,5.26,5.31,36000.0,5.26,5.31,5.26,5.31,36000.0
2009-02-20 14:35:00,5.31,5.34,5.29,5.33,48800.0,5.31,5.34,5.29,5.33,48800.0
2009-02-20 14:40:00,5.34,5.35,5.32,5.33,24000.0,5.34,5.35,5.32,5.33,24000.0
2009-02-20 14:45:00,5.33,5.38,5.32,5.38,46400.0,5.33,5.38,5.32,5.38,46400.0
2009-02-20 14:50:00,5.37,5.4,5.36,5.36,39200.0,5.37,5.4,5.36,5.36,39200.0
2009-02-20 14:55:00,5.36,5.37,5.34,5.34,21200.0,5.36,5.37,5.34,5.34,21200.0
2009-02-20 15:00:00,5.35,5.36,5.31,5.33,26800.0,5.35,5.36,5.31,5.33,26800.0
2009-02-20 15:05:00,5.33,5.34,5.32,5.33,20400.0,5.33,5.34,5.32,5.33,20400.0
2009-02-20 15:10:00,5.31,5.32,5.3,5.3,12400.0,5.31,5.32,5.3,5.3,12400.0
2009-02-20 15:15:00,5.29,5.31,5.28,5.28,15600.0,5.29,5.31,5.28,5.28,15600.0
2009-02-20 15:20:00,5.29,5.29,5.28,5.28,33200.0,5.29,5.29,5.28,5.28,33200.0
2009-02-20 15:25:00,5.28,5.29,5.26,5.27,32000.0,5.28,5.29,5.26,5.27,32000.0
2009-02-20 15:30:00,5.26,5.3,5.26,5.29,24000.0,5.26,5.3,5.26,5.29,24000.0
2009-02-20 15:35:00,5.29,5.31,5.29,5.29,16800.0,5.29,5.31,5.29,5.29,16800.0
2009-02-20 15:40:00,5.29,5.3,5.27,5.28,28400.0,5.29,5.3,5.27,5.28,28400.0
2009-02-20 15:45:00,5.28,5.29,5.27,5.28,26800.0,5.28,5.29,5.27,5.28,26800.0
2009-02-20 15:50:00,5.28,5.32,5.27,5.3,58000.0,5.28,5.32,5.27,5.3,58000.0
2009-02-20 15:55:00,5.3,5.32,5.3,5.31,44800.0,5.3,5.32,5.3,5.31,44800.0
2009-02-23 09:30:00,5.33,5.38,5.28,5.28,38000.0,5.33,5.38,5.28,5.28,38000.0
2009-02-23 09:35:00,5.27,5.28,5.18,5.25,45600.0,5.27,5.28,5.18,5.25,45600.0
2009-02-23 09:40:00,5.25,5.25,5.12,5.14,42000.0,5.25,5.25,5.12,5.14,42000.0
2009-02-23 09:45:00,5.14,5.18,5.14,5.14,21600.0,5.14,5.18,5.14,5.14,21600.0
2009-02-23 09:50:00,5.14,5.15,5.1,5.1,41600.0,5.14,5.15,5.1,5.1,41600.0
2009-02-23 09:55:00,5.1,5.11,5.08,5.08,17600.0,5.1,5.11,5.08,5.08,17600.0
2009-02-23 10:00:00,5.08,5.11,5.03,5.03,32000.0,5.08,5.11,5.03,5.03,32000.0
2009-02-23 10:05:00,5.02,5.03,4.99,5.02,27600.0,5.02,5.03,4.99,5.02,27600.0
2009-02-23 10:10:00,5.04,5.04,5.0,5.0,12400.0,5.04,5.04,5.0,5.0,12400.0
2009-02-23 10:15:00,5.0,5.02,5.0,5.02,10800.0,5.0,5.02,5.0,5.02,10800.0
2009-02-23 10:20:00,5.02,5.04,5.02,5.04,8000.0,5.02,5.04,5.02,5.04,8000.0
2009-02-23 10:25:00,5.04,5.05,5.04,5.05,5200.0,5.04,5.05,5.04,5.05,5200.0
2009-02-23 10:30:00,5.05,5.05,5.01,5.02,22800.0,5.05,5.05,5.01,5.02,22800.0
2009-02-23 10:35:00,5.01,5.01,4.97,4.98,18000.0,5.01,5.01,4.97,4.98,18000.0
2009-02-23 10:40:00,4.98,5.0,4.96,4.99,20400.0,4.98,5.0,4.96,4.99,20400.0
2009-02-23 10:45:00,5.0,5.01,5.0,5.01,5600.0,5.0,5.01,5.0,5.01,5600.0
2009-02-23 10:50:00,5.01,5.02,5.0,5.0,8800.0,5.01,5.02,5.0,5.0,8800.0
2009-02-23 10:55:00,4.99,4.99,4.96,4.96,10400.0,4.99,4.99,4.96,4.96,10400.0
2009-02-23 11:00:00,4.96,4.98,4.96,4.96,16400.0,4.96,4.98,4.96,4.96,16400.0
2009-02-23 11:05:00,4.96,4.98,4.96,4.96,6800.0,4.96,4.98,4.96,4.96,6800.0
2009-02-23 11:10:00,4.98,4.99,4.98,4.98,10400.0,4.98,4.99,4.98,4.98,10400.0
2009-02-23 11:15:00,4.97,4.99,4.96,4.96,7600.0,4.97,4.99,4.96,4.96,7600.0
2009-02-23 11:20:00,4.96,4.97,4.96,4.97,18400.0,4.96,4.97,4.96,4.97,18400.0
2009-02-23 11:25:00,4.97,5.03,4.97,5.0,15200.0,4.97,5.03,4.97,5.0,15200.0
2009-02-23 11:30:00,4.99,4.99,4.95,4.97,16800.0,4.99,4.99,4.95,4.97,16800.0
2009-02-23 11:35:00,4.96,4.98,4.96,4.98,7200.0,4.96,4.98,4.96,4.98,7200.0
2009-02-23 11:40:00,4.98,4.99,4.97,4.98,18400.0,4.98,4.99,4.97,4.98,18400.0
2009-02-23 11:45:00,4.98,4.98,4.97,4.98,12400.0,4.98,4.98,4.97,4.98,12400.0
2009-02-23 11:50:00,4.99,5.0,4.99,5.0,1600.0,4.99,5.0,4.99,5.0,1600.0
2009-02-23 11:55:00,4.98,4.99,4.97,4.98,13200.0,4.98,4.99,4.97,4.98,13200.0
2009-02-23 12:00:00,4.98,4.98,4.98,4.98,9600.0,4.98,4.98,4.98,4.98,9600.0
2009-02-23 12:05:00,4.98,4.99,4.98,4.98,6800.0,4.98,4.99,4.98,4.98,6800.0
2009-02-23 12:10:00,4.98,5.02,4.98,5.02,9600.0,4.98,5.02,4.98,5.02,9600.0
2009-02-23 12:15:00,5.01,5.02,5.0,5.0,10800.0,5.01,5.02,5.0,5.0,10800.0
2009-02-23 12:20:00,5.0,5.01,5.0,5.01,3200.0,5.0,5.01,5.0,5.01,3200.0
2009-02-23 12:25:00,5.01,5.03,5.0,5.01,13200.0,5.01,5.03,5.0,5.01,13200.0
2009-02-23 12:30:00,5.01,5.01,4.99,4.99,3600.0,5.01,5.01,4.99,4.99,3600.0
2009-02-23 12:35:00,4.99,4.99,4.98,4.99,2800.0,4.99,4.99,4.98,4.99,2800.0
2009-02-23 12:40:00,5.0,5.0,4.98,4.98,8400.0,5.0,5.0,4.98,4.98,8400.0
2009-02-23 12:45:00,4.98,4.99,4.98,4.98,10800.0,4.98,4.99,4.98,4.98,10800.0
2009-02-23 12:50:00,4.98,4.99,4.98,4.98,8400.0,4.98,4.99,4.98,4.98,8400.0
2009-02-23 12:55:00,4.98,5.0,4.98,4.98,8800.0,4.98,5.0,4.98,4.98,8800.0
2009-02-23 13:00:00,4.97,4.99,4.97,4.98,7600.0,4.97,4.99,4.97,4.98,7600.0
2009-02-23 13:05:00,4.98,5.0,4.98,5.0,4400.0,4.98,5.0,4.98,5.0,4400.0
2009-02-23 13:10:00,5.01,5.02,5.0,5.0,21200.0,5.01,5.02,5.0,5.0,21200.0
2009-02-23 13:15:00,5.02,5.02,5.01,5.01,4000.0,5.02,5.02,5.01,5.01,4000.0
2009-02-23 13:20:00,5.01,5.01,5.0,5.01,1600.0,5.01,5.01,5.0,5.01,1600.0
2009-02-23 13:25:00,5.0,5.01,4.99,4.99,3200.0,5.0,5.01,4.99,4.99,3200.0
2009-02-23 13:30:00,5.0,5.0,4.98,4.99,4800.0,5.0,5.0,4.98,4.99,4800.0
2009-02-23 13:35:00,4.99,5.02,4.99,5.01,11600.0,4.99,5.02,4.99,5.01,11600.0
2009-02-23 13:40:00,5.01,5.03,5.01,5.03,3200.0,5.01,5.03,5.01,5.03,3200.0
2009-02-23 13:45:00,5.03,5.03,5.01,5.01,4000.0,5.03,5.03,5.01,5.01,4000.0
2009-02-23 13:50:00,5.02,5.03,5.02,5.03,5200.0,5.02,5.03,5.02,5.03,5200.0
2009-02-23 13:55:00,5.03,5.03,4.99,5.02,21600.0,5.03,5.03,4.99,5.02,21600.0
2009-02-23 14:00:00,5.02,5.04,5.01,5.04,31200.0,5.02,5.04,5.01,5.04,31200.0
2009-02-23 14:05:00,5.05,5.06,5.04,5.05,31600.0,5.05,5.06,5.04,5.05,31600.0
2009-02-23 14:10:00,5.05,5.07,5.04,5.06,10000.0,5.05,5.07,5.04,5.06,10000.0
2009-02-23 14:15:00,5.07,5.1,5.07,5.08,26800.0,5.07,5.1,5.07,5.08,26800.0
2009-02-23 14:20:00,5.08,5.11,5.08,5.1,15600.0,5.08,5.11,5.08,5.1,15600.0
2009-02-23 14:25:00,5.09,5.1,5.08,5.1,13200.0,5.09,5.1,5.08,5.1,13200.0
2009-02-23 14:30:00,5.11,5.11,5.07,5.08,8400.0,5.11,5.11,5.07,5.08,8400.0
2009-02-23 14:35:00,5.08,5.08,5.07,5.07,8000.0,5.08,5.08,5.07,5.07,8000.0
2009-02-23 14:40:00,5.08,5.08,5.02,5.06,23600.0,5.08,5.08,5.02,5.06,23600.0
2009-02-23 14:45:00,5.04,5.05,5.02,5.03,10000.0,5.04,5.05,5.02,5.03,10000.0
2009-02-23 14:50:00,5.04,5.04,5.01,5.02,44800.0,5.04,5.04,5.01,5.02,44800.0
2009-02-23 14:55:00,5.02,5.04,5.01,5.02,42400.0,5.02,5.04,5.01,5.02,42400.0
2009-02-23 15:00:00,5.02,5.06,5.01,5.06,14800.0,5.02,5.06,5.01,5.06,14800.0
2009-02-23 15:05:00,5.06,5.07,5.05,5.05,11200.0,5.06,5.07,5.05,5.05,11200.0
2009-02-23 15:10:00,5.05,5.08,5.03,5.06,20800.0,5.05,5.08,5.03,5.06,20800.0
2009-02-23 15:15:00,5.05,5.05,5.03,5.05,5200.0,5.05,5.05,5.03,5.05,5200.0
2009-02-23 15:20:00,5.04,5.04,4.98,5.03,41600.0,5.04,5.04,4.98,5.03,41600.0
2009-02-23 15:25:00,5.03,5.06,5.03,5.04,24800.0,5.03,5.06,5.03,5.04,24800.0
2009-02-23 15:30:00,5.05,5.06,5.04,5.04,31600.0,5.05,5.06,5.04,5.04,31600.0
2009-02-23 15:35:00,5.04,5.05,5.03,5.03,15600.0,5.04,5.05,5.03,5.03,15600.0
2009-02-23 15:40:00,5.03,5.05,5.03,5.05,53200.0,5.03,5.05,5.03,5.05,53200.0
2009-02-23 15:45:00,5.04,5.05,5.04,5.04,21600.0,5.04,5.05,5.04,5.04,21600.0
2009-02-23 15:50:00,5.04,5.07,5.03,5.07,35600.0,5.04,5.07,5.03,5.07,35600.0
2009-02-23 15:55:00,5.07,5.07,5.03,5.04,68800.0,5.07,5.07,5.03,5.04,68800.0
2009-02-24 09:30:00,5.1,5.13,5.07,5.1,20000.0,5.1,5.13,5.07,5.1,20000.0
2009-02-24 09:35:00,5.11,5.2,5.11,5.2,64400.0,5.11,5.2,5.11,5.2,64400.0
2009-02-24 09:40:00,5.2,5.2,5.15,5.16,9200.0,5.2,5.2,5.15,5.16,9200.0
2009-02-24 09:45:00,5.16,5.19,5.16,5.17,23600.0,5.16,5.19,5.16,5.17,23600.0
2009-02-24 09:50:00,5.16,5.18,5.15,5.15,13600.0,5.16,5.18,5.15,5.15,13600.0
2009-02-24 09:55:00,5.15,5.15,5.12,5.13,7200.0,5.15,5.15,5.12,5.13,7200.0
2009-02-24 10:00:00,5.13,5.14,5.08,5.12,26800.0,5.13,5.14,5.08,5.12,26800.0
2009-02-24 10:05:00,5.1,5.14,5.09,5.13,16000.0,5.1,5.14,5.09,5.13,16000.0
2009-02-24 10:10:00,5.13,5.14,5.11,5.11,25200.0,5.13,5.14,5.11,5.11,25200.0
2009-02-24 10:15:00,5.09,5.13,5.09,5.13,17200.0,5.09,5.13,5.09,5.13,17200.0
2009-02-24 10:20:00,5.13,5.15,5.13,5.15,30000.0,5.13,5.15,5.13,5.15,30000.0
2009-02-24 10:25:00,5.15,5.18,5.15,5.18,23200.0,5.15,5.18,5.15,5.18,23200.0
2009-02-24 10:30:00,5.17,5.18,5.16,5.17,25600.0,5.17,5.18,5.16,5.17,25600.0
2009-02-24 10:35:00,5.18,5.19,5.17,5.17,14400.0,5.18,5.19,5.17,5.17,14400.0
2009-02-24 10:40:00,5.16,5.18,5.16,5.18,36400.0,5.16,5.18,5.16,5.18,36400.0
2009-02-24 10:45:00,5.19,5.25,5.19,5.25,18000.0,5.19,5.25,5.19,5.25,18000.0
2009-02-24 10:50:00,5.24,5.24,5.21,5.22,9200.0,5.24,5.24,5.21,5.22,9200.0
2009-02-24 10:55:00,5.22,5.23,5.2,5.2,6800.0,5.22,5.23,5.2,5.2,6800.0
2009-02-24 11:00:00,5.2,5.22,5.19,5.21,9200.0,5.2,5.22,5.19,5.21,9200.0
2009-02-24 11:05:00,5.22,5.22,5.2,5.21,8400.0,5.22,5.22,5.2,5.21,8400.0
2009-02-24 11:10:00,5.2,5.24,5.2,5.22,52400.0,5.2,5.24,5.2,5.22,52400.0
2009-02-24 11:15:00,5.22,5.23,5.21,5.21,15600.0,5.22,5.23,5.21,5.21,15600.0
2009-02-24 11:20:00,5.21,5.23,5.21,5.22,12800.0,5.21,5.23,5.21,5.22,12800.0
2009-02-24 11:25:00,5.21,5.22,5.19,5.22,7600.0,5.21,5.22,5.19,5.22,7600.0
2009-02-24 11:30:00,5.21,5.21,5.2,5.2,4800.0,5.21,5.21,5.2,5.2,4800.0
2009-02-24 11:35:00,5.2,5.21,5.2,5.2,2400.0,5.2,5.21,5.2,5.2,2400.0
2009-02-24 11:40:00,5.21,5.21,5.21,5.21,2000.0,5.21,5.21,5.21,5.21,2000.0
2009-02-24 11:45:00,5.2,5.2,5.17,5.17,27600.0,5.2,5.2,5.17,5.17,27600.0
2009-02-24 11:50:00,5.16,5.17,5.16,5.17,6400.0,5.16,5.17,5.16,5.17,6400.0
2009-02-24 11:55:00,5.17,5.17,5.13,5.13,12000.0,5.17,5.17,5.13,5.13,12000.0
2009-02-24 12:00:00,5.14,5.17,5.14,5.15,19200.0,5.14,5.17,5.14,5.15,19200.0
2009-02-24 12:05:00,5.15,5.15,5.12,5.12,7600.0,5.15,5.15,5.12,5.12,7600.0
2009-02-24 12:10:00,5.11,5.11,5.11,5.11,3200.0,5.11,5.11,5.11,5.11,3200.0
2009-02-24 12:15:00,5.1,5.11,5.1,5.11,4800.0,5.1,5.11,5.1,5.11,4800.0
2009-02-24 12:20:00,5.11,5.13,5.11,5.12,22400.0,5.11,5.13,5.11,5.12,22400.0
2009-02-24 12:25:00,5.11,5.13,5.11,5.12,14400.0,5.11,5.13,5.11,5.12,14400.0
2009-02-24 12:30:00,5.13,5.13,5.12,5.12,5200.0,5.13,5.13,5.12,5.12,5200.0
2009-02-24 12:35:00,5.12,5.15,5.11,5.11,20000.0,5.12,5.15,5.11,5.11,20000.0
2009-02-24 12:40:00,5.11,5.13,5.11,5.13,8800.0,5.11,5.13,5.11,5.13,8800.0
2009-02-24 12:45:00,5.13,5.14,5.13,5.13,9600.0,5.13,5.14,5.13,5.13,9600.0
2009-02-24 12:50:00,5.13,5.13,5.12,5.12,6400.0,5.13,5.13,5.12,5.12,6400.0
2009-02-24 12:55:00,5.12,5.12,5.12,5.12,2400.0,5.12,5.12,5.12,5.12,2400.0
2009-02-24 13:00:00,5.12,5.12,5.11,5.12,5600.0,5.12,5.12,5.11,5.12,5600.0
2009-02-24 13:05:00,5.13,5.13,5.12,5.13,2400.0,5.13,5.13,5.12,5.13,2400.0
2009-02-24 13:10:00,5.11,5.11,5.08,5.08,13200.0,5.11,5.11,5.08,5.08,13200.0
2009-02-24 13:15:00,5.08,5.09,5.08,5.08,5200.0,5.08,5.09,5.08,5.08,5200.0
2009-02-24 13:20:00,5.09,5.11,5.09,5.11,12800.0,5.09,5.11,5.09,5.11,12800.0
2009-02-24 13:25:00,5.12,5.12,5.1,5.11,24000.0,5.12,5.12,5.1,5.11,24000.0
2009-02-24 13:30:00,5.12,5.13,5.11,5.13,16000.0,5.12,5.13,5.11,5.13,16000.0
2009-02-24 13:35:00,5.12,5.12,5.1,5.11,29600.0,5.12,5.12,5.1,5.11,29600.0
2009-02-24 13:40:00,5.11,5.11,5.08,5.09,16000.0,5.11,5.11,5.08,5.09,16000.0
2009-02-24 13:45:00,5.09,5.1,5.09,5.09,11600.0,5.09,5.1,5.09,5.09,11600.0
2009-02-24 13:50:00,5.09,5.11,5.09,5.09,38800.0,5.09,5.11,5.09,5.09,38800.0
2009-02-24 13:55:00,5.09,5.11,5.09,5.09,14000.0,5.09,5.11,5.09,5.09,14000.0
2009-02-24 14:00:00,5.1,5.11,5.1,5.11,23200.0,5.1,5.11,5.1,5.11,23200.0
2009-02-24 14:05:00,5.11,5.11,5.09,5.09,25600.0,5.11,5.11,5.09,5.09,25600.0
2009-02-24 14:10:00,5.09,5.09,5.08,5.09,7600.0,5.09,5.09,5.08,5.09,7600.0
2009-02-24 14:15:00,5.09,5.13,5.09,5.13,34000.0,5.09,5.13,5.09,5.13,34000.0
2009-02-24 14:20:00,5.13,5.14,5.12,5.13,29200.0,5.13,5.14,5.12,5.13,29200.0
2009-02-24 14:25:00,5.12,5.12,5.11,5.12,15600.0,5.12,5.12,5.11,5.12,15600.0
2009-02-24 14:30:00,5.12,5.13,5.11,5.12,32800.0,5.12,5.13,5.11,5.12,32800.0
2009-02-24 14:35:00,5.11,5.14,5.11,5.13,30800.0,5.11,5.14,5.11,5.13,30800.0
2009-02-24 14:40:00,5.14,5.14,5.11,5.12,16400.0,5.14,5.14,5.11,5.12,16400.0
2009-02-24 14:45:00,5.12,5.14,5.11,5.14,11200.0,5.12,5.14,5.11,5.14,11200.0
2009-02-24 14:50:00,5.14,5.16,5.13,5.15,18800.0,5.14,5.16,5.13,5.15,18800.0
2009-02-24 14:55:00,5.15,5.18,5.15,5.18,29200.0,5.15,5.18,5.15,5.18,29200.0
2009-02-24 15:00:00,5.17,5.18,5.17,5.17,10800.0,5.17,5.18,5.17,5.17,10800.0
2009-02-24 15:05:00,5.17,5.19,5.17,5.18,8800.0,5.17,5.19,5.17,5.18,8800.0
2009-02-24 15:10:00,5.19,5.2,5.17,5.2,17200.0,5.19,5.2,5.17,5.2,17200.0
2009-02-24 15:15:00,5.2,5.22,5.19,5.21,20400.0,5.2,5.22,5.19,5.21,20400.0
2009-02-24 15:20:00,5.21,5.22,5.2,5.21,33600.0,5.21,5.22,5.2,5.21,33600.0
2009-02-24 15:25:00,5.2,5.23,5.2,5.21,29200.0,5.2,5.23,5.2,5.21,29200.0
2009-02-24 15:30:00,5.21,5.22,5.19,5.2,15200.0,5.21,5.22,5.19,5.2,15200.0
2009-02-24 15:35:00,5.2,5.23,5.2,5.23,26400.0,5.2,5.23,5.2,5.23,26400.0
2009-02-24 15:40:00,5.23,5.24,5.22,5.23,29600.0,5.23,5.24,5.22,5.23,29600.0
2009-02-24 15:45:00,5.24,5.27,5.22,5.26,59200.0,5.24,5.27,5.22,5.26,59200.0
2009-02-24 15:50:00,5.26,5.26,5.22,5.25,46400.0,5.26,5.26,5.22,5.25,46400.0
2009-02-24 15:55:00,5.24,5.24,5.21,5.22,36800.0,5.24,5.24,5.21,5.22,36800.0
2009-02-25 09:30:00,5.18,5.18,5.11,5.11,18000.0,5.18,5.18,5.11,5.11,18000.0
2009-02-25 09:35:00,5.12,5.12,5.03,5.05,10000.0,5.12,5.12,5.03,5.05,10000.0
2009-02-25 09:40:00,5.05,5.06,5.04,5.05,16000.0,5.05,5.06,5.04,5.05,16000.0
2009-02-25 09:45:00,5.04,5.07,5.03,5.07,17600.0,5.04,5.07,5.03,5.07,17600.0
2009-02-25 09:50:00,5.07,5.09,5.06,5.09,10400.0,5.07,5.09,5.06,5.09,10400.0
2009-02-25 09:55:00,5.08,5.09,5.07,5.07,4400.0,5.08,5.09,5.07,5.07,4400.0
2009-02-25 10:00:00,5.07,5.07,5.06,5.06,15200.0,5.07,5.07,5.06,5.06,15200.0
2009-02-25 10:05:00,5.06,5.09,5.05,5.09,33200.0,5.06,5.09,5.05,5.09,33200.0
2009-02-25 10:10:00,5.09,5.09,5.07,5.08,7200.0,5.09,5.09,5.07,5.08,7200.0
2009-02-25 10:15:00,5.06,5.07,5.04,5.04,19600.0,5.06,5.07,5.04,5.04,19600.0
2009-02-25 10:20:00,5.05,5.06,5.05,5.05,5200.0,5.05,5.06,5.05,5.05,5200.0
2009-02-25 10:25:00,5.06,5.07,5.05,5.07,4800.0,5.06,5.07,5.05,5.07,4800.0
2009-02-25 10:30:00,5.07,5.07,5.04,5.04,4400.0,5.07,5.07,5.04,5.04,4400.0
2009-02-25 10:35:00,5.03,5.04,5.0,5.03,12000.0,5.03,5.04,5.0,5.03,12000.0
2009-02-25 10:40:00,5.02,5.02,4.95,4.96,16400.0,5.02,5.02,4.95,4.96,16400.0
2009-02-25 10:45:00,4.95,4.98,4.95,4.96,32000.0,4.95,4.98,4.95,4.96,32000.0
2009-02-25 10:50:00,4.96,4.97,4.95,4.95,10000.0,4.96,4.97,4.95,4.95,10000.0
2009-02-25 10:55:00,4.96,4.96,4.94,4.94,5600.0,4.96,4.96,4.94,4.94,5600.0
2009-02-25 11:00:00,4.95,4.98,4.95,4.98,21200.0,4.95,4.98,4.95,4.98,21200.0
2009-02-25 11:05:00,4.98,5.02,4.97,5.01,42000.0,4.98,5.02,4.97,5.01,42000.0
2009-02-25 11:10:00,5.0,5.01,5.0,5.01,2400.0,5.0,5.01,5.0,5.01,2400.0
2009-02-25 11:15:00,5.0,5.0,4.98,4.99,8800.0,5.0,5.0,4.98,4.99,8800.0
2009-02-25 11:20:00,4.99,4.99,4.99,4.99,10400.0,4.99,4.99,4.99,4.99,10400.0
2009-02-25 11:25:00,5.0,5.01,5.0,5.01,2800.0,5.0,5.01,5.0,5.01,2800.0
2009-02-25 11:30:00,5.0,5.0,4.99,4.99,7600.0,5.0,5.0,4.99,4.99,7600.0
2009-02-25 11:35:00,4.99,5.0,4.97,4.97,6000.0,4.99,5.0,4.97,4.97,6000.0
2009-02-25 11:40:00,4.97,4.99,4.96,4.98,16800.0,4.97,4.99,4.96,4.98,16800.0
2009-02-25 11:45:00,4.98,5.0,4.96,4.96,10800.0,4.98,5.0,4.96,4.96,10800.0
2009-02-25 11:50:00,4.96,4.96,4.92,4.92,14800.0,4.96,4.96,4.92,4.92,14800.0
2009-02-25 11:55:00,4.93,4.93,4.87,4.87,30800.0,4.93,4.93,4.87,4.87,30800.0
2009-02-25 12:00:00,4.87,4.9,4.86,4.89,26800.0,4.87,4.9,4.86,4.89,26800.0
2009-02-25 12:05:00,4.89,4.89,4.87,4.88,10000.0,4.89,4.89,4.87,4.88,10000.0
2009-02-25 12:10:00,4.88,4.89,4.88,4.89,5200.0,4.88,4.89,4.88,4.89,5200.0
2009-02-25 12:15:00,4.88,4.9,4.88,4.89,4400.0,4.88,4.9,4.88,4.89,4400.0
2009-02-25 12:20:00,4.88,4.91,4.88,4.9,7200.0,4.88,4.91,4.88,4.9,7200.0
2009-02-25 12:25:00,4.9,4.9,4.86,4.88,24400.0,4.9,4.9,4.86,4.88,24400.0
2009-02-25 12:30:00,4.87,4.87,4.86,4.87,11200.0,4.87,4.87,4.86,4.87,11200.0
2009-02-25 12:35:00,4.87,4.88,4.86,4.87,10400.0,4.87,4.88,4.86,4.87,10400.0
2009-02-25 12:40:00,4.87,4.87,4.85,4.85,9600.0,4.87,4.87,4.85,4.85,9600.0
2009-02-25 12:45:00,4.85,4.85,4.83,4.85,5200.0,4.85,4.85,4.83,4.85,5200.0
2009-02-25 12:50:00,4.85,4.85,4.83,4.83,7600.0,4.85,4.85,4.83,4.83,7600.0
2009-02-25 12:55:00,4.84,4.85,4.83,4.85,4400.0,4.84,4.85,4.83,4.85,4400.0
2009-02-25 13:00:00,4.84,4.87,4.84,4.86,14000.0,4.84,4.87,4.84,4.86,14000.0
2009-02-25 13:05:00,4.86,4.88,4.85,4.86,7600.0,4.86,4.88,4.85,4.86,7600.0
2009-02-25 13:10:00,4.86,4.86,4.84,4.85,14800.0,4.86,4.86,4.84,4.85,14800.0
2009-02-25 13:15:00,4.85,4.87,4.84,4.87,24000.0,4.85,4.87,4.84,4.87,24000.0
2009-02-25 13:20:00,4.87,4.87,4.84,4.85,6000.0,4.87,4.87,4.84,4.85,6000.0
2009-02-25 13:25:00,4.86,4.87,4.85,4.87,9200.0,4.86,4.87,4.85,4.87,9200.0
2009-02-25 13:30:00,4.87,4.89,4.87,4.89,8800.0,4.87,4.89,4.87,4.89,8800.0
2009-02-25 13:35:00,4.9,4.92,4.9,4.9,9200.0,4.9,4.92,4.9,4.9,9200.0
2009-02-25 13:40:00,4.91,4.92,4.9,4.9,4000.0,4.91,4.92,4.9,4.9,4000.0
2009-02-25 13:45:00,4.9,4.93,4.9,4.93,7200.0,4.9,4.93,4.9,4.93,7200.0
2009-02-25 13:50:00,4.92,4.94,4.92,4.94,6400.0,4.92,4.94,4.92,4.94,6400.0
2009-02-25 13:55:00,4.93,4.95,4.93,4.93,16000.0,4.93,4.95,4.93,4.93,16000.0
2009-02-25 14:00:00,4.93,4.94,4.89,4.89,38800.0,4.93,4.94,4.89,4.89,38800.0
2009-02-25 14:05:00,4.9,4.9,4.87,4.87,23600.0,4.9,4.9,4.87,4.87,23600.0
2009-02-25 14:10:00,4.87,4.9,4.86,4.87,25600.0,4.87,4.9,4.86,4.87,25600.0
2009-02-25 14:15:00,4.88,4.92,4.88,4.91,76400.0,4.88,4.92,4.88,4.91,76400.0
2009-02-25 14:20:00,4.9,4.92,4.88,4.92,30000.0,4.9,4.92,4.88,4.92,30000.0
2009-02-25 14:25:00,4.92,4.93,4.9,4.92,22400.0,4.92,4.93,4.9,4.92,22400.0
2009-02-25 14:30:00,4.92,4.92,4.89,4.9,29600.0,4.92,4.92,4.89,4.9,29600.0
2009-02-25 14:35:00,4.9,4.9,4.89,4.89,7200.0,4.9,4.9,4.89,4.89,7200.0
2009-02-25 14:40:00,4.89,4.92,4.89,4.91,22800.0,4.89,4.92,4.89,4.91,22800.0
2009-02-25 14:45:00,4.92,4.92,4.88,4.89,11600.0,4.92,4.92,4.88,4.89,11600.0
2009-02-25 14:50:00,4.89,4.92,4.89,4.91,18000.0,4.89,4.92,4.89,4.91,18000.0
2009-02-25 14:55:00,4.91,4.91,4.89,4.91,23600.0,4.91,4.91,4.89,4.91,23600.0
2009-02-25 15:00:00,4.9,4.93,4.9,4.93,14800.0,4.9,4.93,4.9,4.93,14800.0
2009-02-25 15:05:00,4.93,4.96,4.93,4.94,13600.0,4.93,4.96,4.93,4.94,13600.0
2009-02-25 15:10:00,4.94,4.96,4.91,4.95,30800.0,4.94,4.96,4.91,4.95,30800.0
2009-02-25 15:15:00,4.96,4.99,4.96,4.99,32800.0,4.96,4.99,4.96,4.99,32800.0
2009-02-25 15:20:00,4.98,5.0,4.96,4.99,19200.0,4.98,5.0,4.96,4.99,19200.0
2009-02-25 15:25:00,4.98,5.0,4.97,4.97,24800.0,4.98,5.0,4.97,4.97,24800.0
2009-02-25 15:30:00,4.97,4.98,4.95,4.97,41600.0,4.97,4.98,4.95,4.97,41600.0
2009-02-25 15:35:00,4.96,4.97,4.93,4.94,42000.0,4.96,4.97,4.93,4.94,42000.0
2009-02-25 15:40:00,4.93,4.96,4.92,4.93,61200.0,4.93,4.96,4.92,4.93,61200.0
2009-02-25 15:45:00,4.93,4.95,4.91,4.93,38800.0,4.93,4.95,4.91,4.93,38800.0
2009-02-25 15:50:00,4.92,4.92,4.89,4.89,24800.0,4.92,4.92,4.89,4.89,24800.0
2009-02-25 15:55:00,4.89,4.89,4.87,4.88,65600.0,4.89,4.89,4.87,4.88,65600.0
2009-02-26 09:30:00,4.89,4.97,4.83,4.85,33200.0,4.89,4.97,4.83,4.85,33200.0
2009-02-26 09:35:00,4.83,4.85,4.74,4.74,28000.0,4.83,4.85,4.74,4.74,28000.0
2009-02-26 09:40:00,4.74,4.75,4.66,4.68,27200.0,4.74,4.75,4.66,4.68,27200.0
2009-02-26 09:45:00,4.67,4.67,4.63,4.65,54000.0,4.67,4.67,4.63,4.65,54000.0
2009-02-26 09:50:00,4.65,4.71,4.65,4.7,26800.0,4.65,4.71,4.65,4.7,26800.0
2009-02-26 09:55:00,4.69,4.69,4.63,4.65,34400.0,4.69,4.69,4.63,4.65,34400.0
2009-02-26 10:00:00,4.66,4.69,4.64,4.64,15600.0,4.66,4.69,4.64,4.64,15600.0
2009-02-26 10:05:00,4.63,4.64,4.58,4.58,20400.0,4.63,4.64,4.58,4.58,20400.0
2009-02-26 10:10:00,4.58,4.59,4.55,4.58,28000.0,4.58,4.59,4.55,4.58,28000.0
2009-02-26 10:15:00,4.57,4.57,4.52,4.54,31600.0,4.57,4.57,4.52,4.54,31600.0
2009-02-26 10:20:00,4.54,4.57,4.54,4.56,20000.0,4.54,4.57,4.54,4.56,20000.0
2009-02-26 10:25:00,4.55,4.56,4.52,4.54,44400.0,4.55,4.56,4.52,4.54,44400.0
2009-02-26 10:30:00,4.54,4.54,4.49,4.54,40800.0,4.54,4.54,4.49,4.54,40800.0
2009-02-26 10:35:00,4.55,4.59,4.54,4.57,33200.0,4.55,4.59,4.54,4.57,33200.0
2009-02-26 10:40:00,4.56,4.58,4.52,4.52,33200.0,4.56,4.58,4.52,4.52,33200.0
2009-02-26 10:45:00,4.52,4.55,4.52,4.54,21600.0,4.52,4.55,4.52,4.54,21600.0
2009-02-26 10:50:00,4.54,4.54,4.52,4.53,19200.0,4.54,4.54,4.52,4.53,19200.0
2009-02-26 10:55:00,4.52,4.57,4.52,4.57,40400.0,4.52,4.57,4.52,4.57,40400.0
2009-02-26 11:00:00,4.57,4.59,4.54,4.55,21600.0,4.57,4.59,4.54,4.55,21600.0
2009-02-26 11:05:00,4.55,4.55,4.52,4.53,29600.0,4.55,4.55,4.52,4.53,29600.0
2009-02-26 11:10:00,4.54,4.56,4.54,4.56,19600.0,4.54,4.56,4.54,4.56,19600.0
2009-02-26 11:15:00,4.55,4.56,4.54,4.54,10000.0,4.55,4.56,4.54,4.54,10000.0
2009-02-26 11:20:00,4.54,4.57,4.54,4.55,18400.0,4.54,4.57,4.54,4.55,18400.0
2009-02-26 11:25:00,4.55,4.55,4.53,4.54,20400.0,4.55,4.55,4.53,4.54,20400.0
2009-02-26 11:30:00,4.54,4.54,4.51,4.51,23200.0,4.54,4.54,4.51,4.51,23200.0
2009-02-26 11:35:00,4.51,4.51,4.5,4.51,10400.0,4.51,4.51,4.5,4.51,10400.0
2009-02-26 11:40:00,4.5,4.51,4.49,4.49,22800.0,4.5,4.51,4.49,4.49,22800.0
2009-02-26 11:45:00,4.49,4.51,4.47,4.51,18400.0,4.49,4.51,4.47,4.51,18400.0
2009-02-26 11:50:00,4.51,4.53,4.51,4.52,16000.0,4.51,4.53,4.51,4.52,16000.0
2009-02-26 11:55:00,4.52,4.55,4.51,4.55,15200.0,4.52,4.55,4.51,4.55,15200.0
2009-02-26 12:00:00,4.54,4.57,4.54,4.54,14000.0,4.54,4.57,4.54,4.54,14000.0
2009-02-26 12:05:00,4.54,4.54,4.53,4.53,3200.0,4.54,4.54,4.53,4.53,3200.0
2009-02-26 12:10:00,4.53,4.53,4.53,4.53,2400.0,4.53,4.53,4.53,4.53,2400.0
2009-02-26 12:15:00,4.53,4.53,4.5,4.51,11200.0,4.53,4.53,4.5,4.51,11200.0
2009-02-26 12:20:00,4.51,4.51,4.48,4.48,10400.0,4.51,4.51,4.48,4.48,10400.0
2009-02-26 12:25:00,4.48,4.5,4.47,4.5,30000.0,4.48,4.5,4.47,4.5,30000.0
2009-02-26 12:30:00,4.48,4.5,4.48,4.5,5200.0,4.48,4.5,4.48,4.5,5200.0
2009-02-26 12:35:00,4.5,4.51,4.48,4.48,9200.0,4.5,4.51,4.48,4.48,9200.0
2009-02-26 12:40:00,4.47,4.47,4.45,4.45,30000.0,4.47,4.47,4.45,4.45,30000.0
2009-02-26 12:45:00,4.45,4.47,4.45,4.47,11200.0,4.45,4.47,4.45,4.47,11200.0
2009-02-26 12:50:00,4.46,4.48,4.45,4.48,34000.0,4.46,4.48,4.45,4.48,34000.0
2009-02-26 12:55:00,4.48,4.49,4.44,4.44,11600.0,4.48,4.49,4.44,4.44,11600.0
2009-02-26 13:00:00,4.45,4.45,4.44,4.45,6000.0,4.45,4.45,4.44,4.45,6000.0
2009-02-26 13:05:00,4.46,4.46,4.44,4.44,11600.0,4.46,4.46,4.44,4.44,11600.0
2009-02-26 13:10:00,4.43,4.44,4.43,4.44,12400.0,4.43,4.44,4.43,4.44,12400.0
2009-02-26 13:15:00,4.45,4.45,4.43,4.43,6000.0,4.45,4.45,4.43,4.43,6000.0
2009-02-26 13:20:00,4.44,4.46,4.44,4.45,22000.0,4.44,4.46,4.44,4.45,22000.0
2009-02-26 13:25:00,4.44,4.48,4.44,4.48,14800.0,4.44,4.48,4.44,4.48,14800.0
2009-02-26 13:30:00,4.47,4.47,4.45,4.46,29600.0,4.47,4.47,4.45,4.46,29600.0
2009-02-26 13:35:00,4.48,4.48,4.44,4.44,10400.0,4.48,4.48,4.44,4.44,10400.0
2009-02-26 13:40:00,4.44,4.48,4.44,4.48,5600.0,4.44,4.48,4.44,4.48,5600.0
2009-02-26 13:45:00,4.47,4.48,4.46,4.46,11200.0,4.47,4.48,4.46,4.46,11200.0
2009-02-26 13:50:00,4.46,4.47,4.46,4.47,22000.0,4.46,4.47,4.46,4.47,22000.0
2009-02-26 13:55:00,4.47,4.49,4.46,4.47,20400.0,4.47,4.49,4.46,4.47,20400.0
2009-02-26 14:00:00,4.47,4.47,4.44,4.45,19200.0,4.47,4.47,4.44,4.45,19200.0
2009-02-26 14:05:00,4.45,4.45,4.43,4.45,18400.0,4.45,4.45,4.43,4.45,18400.0
2009-02-26 14:10:00,4.46,4.47,4.45,4.46,10000.0,4.46,4.47,4.45,4.46,10000.0
2009-02-26 14:15:00,4.46,4.46,4.45,4.45,16400.0,4.46,4.46,4.45,4.45,16400.0
2009-02-26 14:20:00,4.46,4.48,4.46,4.47,16000.0,4.46,4.48,4.46,4.47,16000.0
2009-02-26 14:25:00,4.47,4.47,4.46,4.47,8000.0,4.47,4.47,4.46,4.47,8000.0
2009-02-26 14:30:00,4.47,4.5,4.46,4.49,66400.0,4.47,4.5,4.46,4.49,66400.0
2009-02-26 14:35:00,4.49,4.51,4.49,4.5,26800.0,4.49,4.51,4.49,4.5,26800.0
2009-02-26 14:40:00,4.5,4.51,4.48,4.5,40400.0,4.5,4.51,4.48,4.5,40400.0
2009-02-26 14:45:00,4.5,4.52,4.5,4.51,25200.0,4.5,4.52,4.5,4.51,25200.0
2009-02-26 14:50:00,4.52,4.53,4.48,4.48,50000.0,4.52,4.53,4.48,4.48,50000.0
2009-02-26 14:55:00,4.49,4.5,4.46,4.48,43200.0,4.49,4.5,4.46,4.48,43200.0
2009-02-26 15:00:00,4.48,4.49,4.45,4.47,24800.0,4.48,4.49,4.45,4.47,24800.0
2009-02-26 15:05:00,4.47,4.49,4.47,4.48,30400.0,4.47,4.49,4.47,4.48,30400.0
2009-02-26 15:10:00,4.48,4.48,4.44,4.45,88800.0,4.48,4.48,4.44,4.45,88800.0
2009-02-26 15:15:00,4.45,4.47,4.45,4.46,102000.0,4.45,4.47,4.45,4.46,102000.0
2009-02-26 15:20:00,4.46,4.48,4.45,4.47,50800.0,4.46,4.48,4.45,4.47,50800.0
2009-02-26 15:25:00,4.47,4.49,4.46,4.49,54400.0,4.47,4.49,4.46,4.49,54400.0
2009-02-26 15:30:00,4.48,4.49,4.46,4.48,31600.0,4.48,4.49,4.46,4.48,31600.0
2009-02-26 15:35:00,4.48,4.52,4.48,4.51,40400.0,4.48,4.52,4.48,4.51,40400.0
2009-02-26 15:40:00,4.51,4.54,4.51,4.51,75200.0,4.51,4.54,4.51,4.51,75200.0
2009-02-26 15:45:00,4.52,4.53,4.51,4.52,37600.0,4.52,4.53,4.51,4.52,37600.0
2009-02-26 15:50:00,4.53,4.53,4.5,4.51,59200.0,4.53,4.53,4.5,4.51,59200.0
2009-02-26 15:55:00,4.51,4.51,4.48,4.49,73200.0,4.51,4.51,4.48,4.49,73200.0
2009-02-27 09:30:00,4.42,4.42,4.41,4.41,14400.0,4.42,4.42,4.41,4.41,14400.0
2009-02-27 09:35:00,4.46,4.5,4.45,4.49,44000.0,4.46,4.5,4.45,4.49,44000.0
2009-02-27 09:40:00,4.49,4.49,4.42,4.43,21600.0,4.49,4.49,4.42,4.43,21600.0
2009-02-27 09:45:00,4.45,4.47,4.43,4.45,21600.0,4.45,4.47,4.43,4.45,21600.0
2009-02-27 09:50:00,4.44,4.45,4.43,4.43,29200.0,4.44,4.45,4.43,4.43,29200.0
2009-02-27 09:55:00,4.42,4.45,4.42,4.44,21600.0,4.42,4.45,4.42,4.44,21600.0
2009-02-27 10:00:00,4.43,4.45,4.42,4.43,18800.0,4.43,4.45,4.42,4.43,18800.0
2009-02-27 10:05:00,4.44,4.45,4.4,4.4,11200.0,4.44,4.45,4.4,4.4,11200.0
2009-02-27 10:10:00,4.39,4.42,4.38,4.42,13200.0,4.39,4.42,4.38,4.42,13200.0
2009-02-27 10:15:00,4.42,4.42,4.38,4.41,31600.0,4.42,4.42,4.38,4.41,31600.0
2009-02-27 10:20:00,4.42,4.45,4.42,4.43,45600.0,4.42,4.45,4.42,4.43,45600.0
2009-02-27 10:25:00,4.43,4.43,4.39,4.39,30400.0,4.43,4.43,4.39,4.39,30400.0
2009-02-27 10:30:00,4.39,4.42,4.39,4.42,17600.0,4.39,4.42,4.39,4.42,17600.0
2009-02-27 10:35:00,4.42,4.42,4.39,4.41,20000.0,4.42,4.42,4.39,4.41,20000.0
2009-02-27 10:40:00,4.4,4.43,4.4,4.42,52400.0,4.4,4.43,4.4,4.42,52400.0
2009-02-27 10:45:00,4.41,4.43,4.4,4.42,36000.0,4.41,4.43,4.4,4.42,36000.0
2009-02-27 10:50:00,4.42,4.44,4.42,4.42,46800.0,4.42,4.44,4.42,4.42,46800.0
2009-02-27 10:55:00,4.42,4.42,4.38,4.4,61200.0,4.42,4.42,4.38,4.4,61200.0
2009-02-27 11:00:00,4.4,4.41,4.38,4.38,16800.0,4.4,4.41,4.38,4.38,16800.0
2009-02-27 11:05:00,4.38,4.39,4.38,4.39,18400.0,4.38,4.39,4.38,4.39,18400.0
2009-02-27 11:10:00,4.39,4.39,4.38,4.38,20800.0,4.39,4.39,4.38,4.38,20800.0
2009-02-27 11:15:00,4.38,4.39,4.38,4.39,24400.0,4.38,4.39,4.38,4.39,24400.0
2009-02-27 11:20:00,4.39,4.4,4.38,4.4,14400.0,4.39,4.4,4.38,4.4,14400.0
2009-02-27 11:25:00,4.4,4.4,4.38,4.4,21200.0,4.4,4.4,4.38,4.4,21200.0
2009-02-27 11:30:00,4.4,4.41,4.38,4.39,34800.0,4.4,4.41,4.38,4.39,34800.0
2009-02-27 11:35:00,4.38,4.39,4.38,4.39,56400.0,4.38,4.39,4.38,4.39,56400.0
2009-02-27 11:40:00,4.39,4.4,4.38,4.4,21200.0,4.39,4.4,4.38,4.4,21200.0
2009-02-27 11:45:00,4.4,4.4,4.38,4.38,16400.0,4.4,4.4,4.38,4.38,16400.0
2009-02-27 11:50:00,4.38,4.38,4.37,4.37,31200.0,4.38,4.38,4.37,4.37,31200.0
2009-02-27 11:55:00,4.37,4.39,4.37,4.39,19600.0,4.37,4.39,4.37,4.39,19600.0
2009-02-27 12:00:00,4.39,4.4,4.38,4.38,18400.0,4.39,4.4,4.38,4.38,18400.0
2009-02-27 12:05:00,4.38,4.4,4.38,4.39,13200.0,4.38,4.4,4.38,4.39,13200.0
2009-02-27 12:10:00,4.38,4.4,4.38,4.39,15600.0,4.38,4.4,4.38,4.39,15600.0
2009-02-27 12:15:00,4.39,4.39,4.35,4.35,22800.0,4.39,4.39,4.35,4.35,22800.0
2009-02-27 12:20:00,4.36,4.38,4.36,4.36,11600.0,4.36,4.38,4.36,4.36,11600.0
2009-02-27 12:25:00,4.37,4.37,4.35,4.36,8400.0,4.37,4.37,4.35,4.36,8400.0
2009-02-27 12:30:00,4.36,4.36,4.35,4.35,11200.0,4.36,4.36,4.35,4.35,11200.0
2009-02-27 12:35:00,4.34,4.35,4.3,4.33,33600.0,4.34,4.35,4.3,4.33,33600.0
2009-02-27 12:40:00,4.32,4.33,4.32,4.33,12000.0,4.32,4.33,4.32,4.33,12000.0
2009-02-27 12:45:00,4.33,4.33,4.32,4.33,10000.0,4.33,4.33,4.32,4.33,10000.0
2009-02-27 12:50:00,4.33,4.34,4.32,4.34,11600.0,4.33,4.34,4.32,4.34,11600.0
2009-02-27 12:55:00,4.33,4.36,4.32,4.35,15600.0,4.33,4.36,4.32,4.35,15600.0
2009-02-27 13:00:00,4.35,4.37,4.34,4.35,40800.0,4.35,4.37,4.34,4.35,40800.0
2009-02-27 13:05:00,4.35,4.35,4.34,4.35,14000.0,4.35,4.35,4.34,4.35,14000.0
2009-02-27 13:10:00,4.34,4.34,4.32,4.32,17200.0,4.34,4.34,4.32,4.32,17200.0
2009-02-27 13:15:00,4.32,4.32,4.3,4.32,8400.0,4.32,4.32,4.3,4.32,8400.0
2009-02-27 13:20:00,4.32,4.35,4.32,4.33,22800.0,4.32,4.35,4.32,4.33,22800.0
2009-02-27 13:25:00,4.32,4.34,4.32,4.34,15200.0,4.32,4.34,4.32,4.34,15200.0
2009-02-27 13:30:00,4.34,4.37,4.31,4.32,27200.0,4.34,4.37,4.31,4.32,27200.0
2009-02-27 13:35:00,4.32,4.32,4.29,4.3,10000.0,4.32,4.32,4.29,4.3,10000.0
2009-02-27 13:40:00,4.31,4.31,4.3,4.31,8000.0,4.31,4.31,4.3,4.31,8000.0
2009-02-27 13:45:00,4.31,4.35,4.31,4.34,30400.0,4.31,4.35,4.31,4.34,30400.0
2009-02-27 13:50:00,4.34,4.36,4.29,4.29,26000.0,4.34,4.36,4.29,4.29,26000.0
2009-02-27 13:55:00,4.3,4.35,4.3,4.34,14800.0,4.3,4.35,4.3,4.34,14800.0
2009-02-27 14:00:00,4.34,4.37,4.32,4.35,15600.0,4.34,4.37,4.32,4.35,15600.0
2009-02-27 14:05:00,4.35,4.35,4.32,4.32,10800.0,4.35,4.35,4.32,4.32,10800.0
2009-02-27 14:10:00,4.31,4.33,4.31,4.32,12800.0,4.31,4.33,4.31,4.32,12800.0
2009-02-27 14:15:00,4.34,4.35,4.32,4.33,12000.0,4.34,4.35,4.32,4.33,12000.0
2009-02-27 14:20:00,4.33,4.33,4.31,4.32,9600.0,4.33,4.33,4.31,4.32,9600.0
2009-02-27 14:25:00,4.32,4.35,4.31,4.31,33600.0,4.32,4.35,4.31,4.31,33600.0
2009-02-27 14:30:00,4.31,4.33,4.31,4.33,12000.0,4.31,4.33,4.31,4.33,12000.0
2009-02-27 14:35:00,4.34,4.34,4.31,4.31,10400.0,4.34,4.34,4.31,4.31,10400.0
2009-02-27 14:40:00,4.32,4.35,4.31,4.31,31200.0,4.32,4.35,4.31,4.31,31200.0
2009-02-27 14:45:00,4.31,4.35,4.31,4.35,22000.0,4.31,4.35,4.31,4.35,22000.0
2009-02-27 14:50:00,4.35,4.35,4.32,4.32,15200.0,4.35,4.35,4.32,4.32,15200.0
2009-02-27 14:55:00,4.31,4.33,4.31,4.33,7200.0,4.31,4.33,4.31,4.33,7200.0
2009-02-27 15:00:00,4.33,4.33,4.3,4.32,22800.0,4.33,4.33,4.3,4.32,22800.0
2009-02-27 15:05:00,4.31,4.32,4.29,4.3,15600.0,4.31,4.32,4.29,4.3,15600.0
2009-02-27 15:10:00,4.3,4.31,4.27,4.28,18000.0,4.3,4.31,4.27,4.28,18000.0
2009-02-27 15:15:00,4.28,4.28,4.25,4.27,17600.0,4.28,4.28,4.25,4.27,17600.0
2009-02-27 15:20:00,4.27,4.28,4.25,4.28,24400.0,4.27,4.28,4.25,4.28,24400.0
2009-02-27 15:25:00,4.27,4.29,4.26,4.26,14000.0,4.27,4.29,4.26,4.26,14000.0
2009-02-27 15:30:00,4.26,4.29,4.26,4.27,28400.0,4.26,4.29,4.26,4.27,28400.0
2009-02-27 15:35:00,4.28,4.28,4.24,4.25,15600.0,4.28,4.28,4.24,4.25,15600.0
2009-02-27 15:40:00,4.25,4.28,4.25,4.26,30400.0,4.25,4.28,4.25,4.26,30400.0
2009-02-27 15:45:00,4.27,4.28,4.25,4.26,60000.0,4.27,4.28,4.25,4.26,60000.0
2009-02-27 15:50:00,4.26,4.29,4.26,4.27,43600.0,4.26,4.29,4.26,4.27,43600.0
2009-02-27 15:55:00,4.26,4.27,4.25,4.25,76800.0,4.26,4.27,4.25,4.25,76800.0
2009-03-02 09:30:00,4.18,4.26,4.18,4.24,18000.0,4.18,4.26,4.18,4.24,18000.0
2009-03-02 09:35:00,4.24,4.24,4.19,4.19,27200.0,4.24,4.24,4.19,4.19,27200.0
2009-03-02 09:40:00,4.19,4.2,4.13,4.16,44800.0,4.19,4.2,4.13,4.16,44800.0
2009-03-02 09:45:00,4.17,4.17,4.11,4.13,31600.0,4.17,4.17,4.11,4.13,31600.0
2009-03-02 09:50:00,4.13,4.17,4.13,4.14,31600.0,4.13,4.17,4.13,4.14,31600.0
2009-03-02 09:55:00,4.14,4.14,4.13,4.13,11600.0,4.14,4.14,4.13,4.13,11600.0
2009-03-02 10:00:00,4.14,4.18,4.14,4.15,59200.0,4.14,4.18,4.14,4.15,59200.0
2009-03-02 10:05:00,4.15,4.15,4.13,4.13,13200.0,4.15,4.15,4.13,4.13,13200.0
2009-03-02 10:10:00,4.15,4.15,4.13,4.13,12000.0,4.15,4.15,4.13,4.13,12000.0
2009-03-02 10:15:00,4.13,4.18,4.13,4.17,28400.0,4.13,4.18,4.13,4.17,28400.0
2009-03-02 10:20:00,4.16,4.18,4.15,4.17,17600.0,4.16,4.18,4.15,4.17,17600.0
2009-03-02 10:25:00,4.17,4.17,4.15,4.15,24400.0,4.17,4.17,4.15,4.15,24400.0
2009-03-02 10:30:00,4.14,4.16,4.14,4.14,45200.0,4.14,4.16,4.14,4.14,45200.0
2009-03-02 10:35:00,4.14,4.14,4.12,4.12,7600.0,4.14,4.14,4.12,4.12,7600.0
2009-03-02 10:40:00,4.11,4.12,4.1,4.12,18000.0,4.11,4.12,4.1,4.12,18000.0
2009-03-02 10:45:00,4.13,4.14,4.13,4.13,7200.0,4.13,4.14,4.13,4.13,7200.0
2009-03-02 10:50:00,4.13,4.14,4.13,4.13,14000.0,4.13,4.14,4.13,4.13,14000.0
2009-03-02 10:55:00,4.14,4.15,4.14,4.14,7600.0,4.14,4.15,4.14,4.14,7600.0
2009-03-02 11:00:00,4.14,4.15,4.14,4.15,8400.0,4.14,4.15,4.14,4.15,8400.0
2009-03-02 11:05:00,4.14,4.14,4.11,4.11,5200.0,4.14,4.14,4.11,4.11,5200.0
2009-03-02 11:10:00,4.11,4.11,4.1,4.11,6800.0,4.11,4.11,4.1,4.11,6800.0
2009-03-02 11:15:00,4.11,4.12,4.11,4.12,4400.0,4.11,4.12,4.11,4.12,4400.0
2009-03-02 11:20:00,4.12,4.14,4.12,4.13,9600.0,4.12,4.14,4.12,4.13,9600.0
2009-03-02 11:25:00,4.13,4.14,4.13,4.14,24800.0,4.13,4.14,4.13,4.14,24800.0
2009-03-02 11:30:00,4.13,4.13,4.12,4.13,8400.0,4.13,4.13,4.12,4.13,8400.0
2009-03-02 11:35:00,4.13,4.13,4.12,4.12,7200.0,4.13,4.13,4.12,4.12,7200.0
2009-03-02 11:40:00,4.12,4.12,4.1,4.11,7200.0,4.12,4.12,4.1,4.11,7200.0
2009-03-02 11:45:00,4.1,4.11,4.1,4.1,4000.0,4.1,4.11,4.1,4.1,4000.0
2009-03-02 11:50:00,4.1,4.1,4.06,4.06,16800.0,4.1,4.1,4.06,4.06,16800.0
2009-03-02 11:55:00,4.07,4.08,4.07,4.07,6000.0,4.07,4.08,4.07,4.07,6000.0
2009-03-02 12:00:00,4.08,4.1,4.07,4.07,6800.0,4.08,4.1,4.07,4.07,6800.0
2009-03-02 12:05:00,4.07,4.1,4.07,4.09,7200.0,4.07,4.1,4.07,4.09,7200.0
2009-03-02 12:10:00,4.09,4.09,4.03,4.04,22800.0,4.09,4.09,4.03,4.04,22800.0
2009-03-02 12:15:00,4.04,4.05,4.02,4.02,20000.0,4.04,4.05,4.02,4.02,20000.0
2009-03-02 12:20:00,4.02,4.02,4.01,4.02,13200.0,4.02,4.02,4.01,4.02,13200.0
2009-03-02 12:25:00,4.02,4.03,4.01,4.01,14400.0,4.02,4.03,4.01,4.01,14400.0
2009-03-02 12:30:00,4.02,4.02,4.01,4.01,27600.0,4.02,4.02,4.01,4.01,27600.0
2009-03-02 12:35:00,4.01,4.02,4.01,4.02,13200.0,4.01,4.02,4.01,4.02,13200.0
2009-03-02 12:40:00,4.03,4.04,4.03,4.03,10000.0,4.03,4.04,4.03,4.03,10000.0
2009-03-02 12:45:00,4.04,4.04,4.02,4.03,16000.0,4.04,4.04,4.02,4.03,16000.0
2009-03-02 12:50:00,4.03,4.05,4.03,4.04,10400.0,4.03,4.05,4.03,4.04,10400.0
2009-03-02 12:55:00,4.04,4.04,4.01,4.02,12400.0,4.04,4.04,4.01,4.02,12400.0
2009-03-02 13:00:00,4.02,4.04,4.02,4.04,10800.0,4.02,4.04,4.02,4.04,10800.0
2009-03-02 13:05:00,4.03,4.03,3.99,4.0,24800.0,4.03,4.03,3.99,4.0,24800.0
2009-03-02 13:10:00,4.0,4.01,3.99,3.99,8400.0,4.0,4.01,3.99,3.99,8400.0
2009-03-02 13:15:00,3.98,4.0,3.98,3.98,13600.0,3.98,4.0,3.98,3.98,13600.0
2009-03-02 13:20:00,3.98,4.0,3.98,3.99,17600.0,3.98,4.0,3.98,3.99,17600.0
2009-03-02 13:25:00,3.98,4.0,3.98,3.99,12800.0,3.98,4.0,3.98,3.99,12800.0
2009-03-02 13:30:00,3.99,3.99,3.98,3.98,19200.0,3.99,3.99,3.98,3.98,19200.0
2009-03-02 13:35:00,3.98,3.99,3.97,3.99,6400.0,3.98,3.99,3.97,3.99,6400.0
2009-03-02 13:40:00,3.99,4.0,3.98,3.98,8000.0,3.99,4.0,3.98,3.98,8000.0
2009-03-02 13:45:00,3.98,3.99,3.98,3.99,10000.0,3.98,3.99,3.98,3.99,10000.0
2009-03-02 13:50:00,4.0,4.0,3.99,4.0,13200.0,4.0,4.0,3.99,4.0,13200.0
2009-03-02 13:55:00,4.01,4.01,4.0,4.01,16800.0,4.01,4.01,4.0,4.01,16800.0
2009-03-02 14:00:00,4.01,4.02,4.0,4.01,10000.0,4.01,4.02,4.0,4.01,10000.0
2009-03-02 14:05:00,4.02,4.02,4.0,4.0,10400.0,4.02,4.02,4.0,4.0,10400.0
2009-03-02 14:10:00,4.01,4.02,4.01,4.01,13600.0,4.01,4.02,4.01,4.01,13600.0
2009-03-02 14:15:00,4.02,4.04,4.02,4.02,18800.0,4.02,4.04,4.02,4.02,18800.0
2009-03-02 14:20:00,4.01,4.01,4.0,4.0,14400.0,4.01,4.01,4.0,4.0,14400.0
2009-03-02 14:25:00,4.0,4.0,3.98,3.99,6800.0,4.0,4.0,3.98,3.99,6800.0
2009-03-02 14:30:00,3.98,4.02,3.97,4.02,20800.0,3.98,4.02,3.97,4.02,20800.0
2009-03-02 14:35:00,4.01,4.02,4.01,4.01,16000.0,4.01,4.02,4.01,4.01,16000.0
2009-03-02 14:40:00,4.01,4.02,4.0,4.02,28000.0,4.01,4.02,4.0,4.02,28000.0
2009-03-02 14:45:00,4.01,4.02,4.0,4.01,16000.0,4.01,4.02,4.0,4.01,16000.0
2009-03-02 14:50:00,4.01,4.03,4.0,4.0,24800.0,4.01,4.03,4.0,4.0,24800.0
2009-03-02 14:55:00,4.0,4.02,3.99,4.01,10400.0,4.0,4.02,3.99,4.01,10400.0
2009-03-02 15:00:00,4.0,4.0,3.99,3.99,16400.0,4.0,4.0,3.99,3.99,16400.0
2009-03-02 15:05:00,3.99,4.01,3.99,4.0,11600.0,3.99,4.01,3.99,4.0,11600.0
2009-03-02 15:10:00,4.0,4.01,4.0,4.01,20800.0,4.0,4.01,4.0,4.01,20800.0
2009-03-02 15:15:00,4.01,4.02,3.98,3.98,18000.0,4.01,4.02,3.98,3.98,18000.0
2009-03-02 15:20:00,3.98,4.01,3.98,3.99,38000.0,3.98,4.01,3.98,3.99,38000.0
2009-03-02 15:25:00,3.98,4.02,3.98,4.01,30000.0,3.98,4.02,3.98,4.01,30000.0
2009-03-02 15:30:00,4.02,4.03,4.01,4.02,28400.0,4.02,4.03,4.01,4.02,28400.0
2009-03-02 15:35:00,4.02,4.03,4.0,4.0,20800.0,4.02,4.03,4.0,4.0,20800.0
2009-03-02 15:40:00,4.01,4.01,3.98,4.0,46000.0,4.01,4.01,3.98,4.0,46000.0
2009-03-02 15:45:00,4.01,4.02,3.99,4.01,26800.0,4.01,4.02,3.99,4.01,26800.0
2009-03-02 15:50:00,4.01,4.02,4.0,4.0,36800.0,4.01,4.02,4.0,4.0,36800.0
2009-03-02 15:55:00,4.0,4.02,4.0,4.01,107200.0,4.0,4.02,4.0,4.01,107200.0
2009-03-03 09:30:00,4.06,4.13,4.06,4.07,28400.0,4.06,4.13,4.06,4.07,28400.0
2009-03-03 09:35:00,4.07,4.11,4.05,4.1,10400.0,4.07,4.11,4.05,4.1,10400.0
2009-03-03 09:40:00,4.1,4.11,4.09,4.09,14800.0,4.1,4.11,4.09,4.09,14800.0
2009-03-03 09:45:00,4.08,4.1,4.06,4.1,11200.0,4.08,4.1,4.06,4.1,11200.0
2009-03-03 09:50:00,4.1,4.11,4.1,4.11,8400.0,4.1,4.11,4.1,4.11,8400.0
2009-03-03 09:55:00,4.1,4.11,4.09,4.1,12000.0,4.1,4.11,4.09,4.1,12000.0
2009-03-03 10:00:00,4.1,4.1,4.08,4.1,10400.0,4.1,4.1,4.08,4.1,10400.0
2009-03-03 10:05:00,4.1,4.11,4.07,4.08,20800.0,4.1,4.11,4.07,4.08,20800.0
2009-03-03 10:10:00,4.07,4.07,4.05,4.07,7600.0,4.07,4.07,4.05,4.07,7600.0
2009-03-03 10:15:00,4.05,4.06,4.05,4.06,16400.0,4.05,4.06,4.05,4.06,16400.0
2009-03-03 10:20:00,4.04,4.06,4.02,4.03,8000.0,4.04,4.06,4.02,4.03,8000.0
2009-03-03 10:25:00,4.03,4.03,4.0,4.02,24400.0,4.03,4.03,4.0,4.02,24400.0
2009-03-03 10:30:00,4.01,4.01,3.97,3.99,22400.0,4.01,4.01,3.97,3.99,22400.0
2009-03-03 10:35:00,3.98,3.99,3.98,3.98,5200.0,3.98,3.99,3.98,3.98,5200.0
2009-03-03 10:40:00,4.0,4.0,3.98,3.98,7200.0,4.0,4.0,3.98,3.98,7200.0
2009-03-03 10:45:00,3.99,4.0,3.98,3.98,12800.0,3.99,4.0,3.98,3.98,12800.0
2009-03-03 10:50:00,3.98,3.98,3.97,3.97,14400.0,3.98,3.98,3.97,3.97,14400.0
2009-03-03 10:55:00,3.97,3.97,3.93,3.95,12800.0,3.97,3.97,3.93,3.95,12800.0
2009-03-03 11:00:00,3.96,3.97,3.91,3.91,16400.0,3.96,3.97,3.91,3.91,16400.0
2009-03-03 11:05:00,3.91,3.93,3.9,3.93,11200.0,3.91,3.93,3.9,3.93,11200.0
2009-03-03 11:10:00,3.93,3.93,3.89,3.9,14400.0,3.93,3.93,3.89,3.9,14400.0
2009-03-03 11:15:00,3.89,3.89,3.87,3.87,14400.0,3.89,3.89,3.87,3.87,14400.0
2009-03-03 11:20:00,3.87,3.9,3.87,3.89,13200.0,3.87,3.9,3.87,3.89,13200.0
2009-03-03 11:25:00,3.89,3.9,3.88,3.9,3200.0,3.89,3.9,3.88,3.9,3200.0
2009-03-03 11:30:00,3.89,3.89,3.88,3.88,6400.0,3.89,3.89,3.88,3.88,6400.0
2009-03-03 11:35:00,3.88,3.89,3.87,3.87,8400.0,3.88,3.89,3.87,3.87,8400.0
2009-03-03 11:40:00,3.86,3.89,3.86,3.89,12400.0,3.86,3.89,3.86,3.89,12400.0
2009-03-03 11:45:00,3.89,3.9,3.88,3.9,19200.0,3.89,3.9,3.88,3.9,19200.0
2009-03-03 11:50:00,3.9,3.9,3.88,3.89,10000.0,3.9,3.9,3.88,3.89,10000.0
2009-03-03 11:55:00,3.88,3.89,3.88,3.89,4800.0,3.88,3.89,3.88,3.89,4800.0
2009-03-03 12:00:00,3.89,3.92,3.89,3.9,12800.0,3.89,3.92,3.89,3.9,12800.0
2009-03-03 12:05:00,3.91,3.94,3.91,3.94,4800.0,3.91,3.94,3.91,3.94,4800.0
2009-03-03 12:10:00,3.94,3.94,3.93,3.93,13600.0,3.94,3.94,3.93,3.93,13600.0
2009-03-03 12:15:00,3.93,3.98,3.92,3.98,39600.0,3.93,3.98,3.92,3.98,39600.0
2009-03-03 12:20:00,3.97,4.0,3.97,3.99,20400.0,3.97,4.0,3.97,3.99,20400.0
2009-03-03 12:25:00,3.99,4.01,3.98,4.0,23200.0,3.99,4.01,3.98,4.0,23200.0
2009-03-03 12:30:00,4.0,4.0,3.96,3.97,28800.0,4.0,4.0,3.96,3.97,28800.0
2009-03-03 12:35:00,3.97,3.98,3.96,3.96,4800.0,3.97,3.98,3.96,3.96,4800.0
2009-03-03 12:40:00,3.97,3.98,3.96,3.98,4400.0,3.97,3.98,3.96,3.98,4400.0
2009-03-03 12:45:00,3.98,3.99,3.98,3.99,10000.0,3.98,3.99,3.98,3.99,10000.0
2009-03-03 12:50:00,3.98,3.98,3.97,3.98,13200.0,3.98,3.98,3.97,3.98,13200.0
2009-03-03 12:55:00,3.98,3.98,3.95,3.95,4800.0,3.98,3.98,3.95,3.95,4800.0
2009-03-03 13:00:00,3.97,3.97,3.95,3.97,11200.0,3.97,3.97,3.95,3.97,11200.0
2009-03-03 13:05:00,3.97,3.97,3.96,3.96,10000.0,3.97,3.97,3.96,3.96,10000.0
2009-03-03 13:10:00,3.96,3.98,3.95,3.98,8400.0,3.96,3.98,3.95,3.98,8400.0
2009-03-03 13:15:00,3.97,3.98,3.96,3.98,5600.0,3.97,3.98,3.96,3.98,5600.0
2009-03-03 13:20:00,3.98,3.98,3.97,3.98,12400.0,3.98,3.98,3.97,3.98,12400.0
2009-03-03 13:25:00,3.97,3.98,3.97,3.98,19200.0,3.97,3.98,3.97,3.98,19200.0
2009-03-03 13:30:00,3.98,3.98,3.97,3.97,25200.0,3.98,3.98,3.97,3.97,25200.0
2009-03-03 13:35:00,3.98,3.98,3.96,3.98,10800.0,3.98,3.98,3.96,3.98,10800.0
2009-03-03 13:40:00,3.98,3.98,3.97,3.98,11200.0,3.98,3.98,3.97,3.98,11200.0
2009-03-03 13:45:00,3.98,3.98,3.96,3.96,37200.0,3.98,3.98,3.96,3.96,37200.0
2009-03-03 13:50:00,3.96,3.98,3.96,3.98,16000.0,3.96,3.98,3.96,3.98,16000.0
2009-03-03 13:55:00,3.98,4.0,3.97,3.99,30400.0,3.98,4.0,3.97,3.99,30400.0
2009-03-03 14:00:00,3.99,4.02,3.99,4.02,20000.0,3.99,4.02,3.99,4.02,20000.0
2009-03-03 14:05:00,4.02,4.04,4.01,4.03,29600.0,4.02,4.04,4.01,4.03,29600.0
2009-03-03 14:10:00,4.03,4.07,4.02,4.05,54400.0,4.03,4.07,4.02,4.05,54400.0
2009-03-03 14:15:00,4.05,4.06,4.05,4.05,43600.0,4.05,4.06,4.05,4.05,43600.0
2009-03-03 14:20:00,4.05,4.08,4.04,4.07,44000.0,4.05,4.08,4.04,4.07,44000.0
2009-03-03 14:25:00,4.08,4.08,4.06,4.07,15200.0,4.08,4.08,4.06,4.07,15200.0
2009-03-03 14:30:00,4.07,4.07,4.05,4.07,16400.0,4.07,4.07,4.05,4.07,16400.0
2009-03-03 14:35:00,4.07,4.08,4.07,4.08,29200.0,4.07,4.08,4.07,4.08,29200.0
2009-03-03 14:40:00,4.08,4.09,4.06,4.07,26000.0,4.08,4.09,4.06,4.07,26000.0
2009-03-03 14:45:00,4.07,4.08,4.06,4.07,18800.0,4.07,4.08,4.06,4.07,18800.0
2009-03-03 14:50:00,4.07,4.09,4.05,4.07,18400.0,4.07,4.09,4.05,4.07,18400.0
2009-03-03 14:55:00,4.07,4.09,4.07,4.08,12400.0,4.07,4.09,4.07,4.08,12400.0
2009-03-03 15:00:00,4.07,4.07,4.05,4.07,17600.0,4.07,4.07,4.05,4.07,17600.0
2009-03-03 15:05:00,4.07,4.07,4.05,4.06,37200.0,4.07,4.07,4.05,4.06,37200.0
2009-03-03 15:10:00,4.06,4.07,4.03,4.04,33200.0,4.06,4.07,4.03,4.04,33200.0
2009-03-03 15:15:00,4.04,4.06,4.04,4.05,27600.0,4.04,4.06,4.04,4.05,27600.0
2009-03-03 15:20:00,4.05,4.05,4.01,4.03,42000.0,4.05,4.05,4.01,4.03,42000.0
2009-03-03 15:25:00,4.02,4.03,4.01,4.01,19200.0,4.02,4.03,4.01,4.01,19200.0
2009-03-03 15:30:00,4.01,4.03,4.0,4.01,28800.0,4.01,4.03,4.0,4.01,28800.0
2009-03-03 15:35:00,4.02,4.02,3.98,3.99,22800.0,4.02,4.02,3.98,3.99,22800.0
2009-03-03 15:40:00,3.99,4.0,3.98,3.98,30400.0,3.99,4.0,3.98,3.98,30400.0
2009-03-03 15:45:00,3.99,4.0,3.98,3.99,38800.0,3.99,4.0,3.98,3.99,38800.0
2009-03-03 15:50:00,3.99,4.05,3.98,4.04,114800.0,3.99,4.05,3.98,4.04,114800.0
2009-03-03 15:55:00,4.04,4.04,4.02,4.02,87200.0,4.04,4.04,4.02,4.02,87200.0
2009-03-04 09:30:00,4.06,4.1,4.03,4.08,24800.0,4.06,4.1,4.03,4.08,24800.0
2009-03-04 09:35:00,4.06,4.09,4.06,4.07,12000.0,4.06,4.09,4.06,4.07,12000.0
2009-03-04 09:40:00,4.07,4.07,4.03,4.03,10400.0,4.07,4.07,4.03,4.03,10400.0
2009-03-04 09:45:00,4.03,4.05,4.03,4.04,25200.0,4.03,4.05,4.03,4.04,25200.0
2009-03-04 09:50:00,4.05,4.05,3.98,4.0,22400.0,4.05,4.05,3.98,4.0,22400.0
2009-03-04 09:55:00,4.02,4.03,4.01,4.02,4400.0,4.02,4.03,4.01,4.02,4400.0
2009-03-04 10:00:00,4.0,4.01,3.98,3.99,22000.0,4.0,4.01,3.98,3.99,22000.0
2009-03-04 10:05:00,3.99,4.01,3.97,3.98,24800.0,3.99,4.01,3.97,3.98,24800.0
2009-03-04 10:10:00,3.98,3.98,3.94,3.94,17200.0,3.98,3.98,3.94,3.94,17200.0
2009-03-04 10:15:00,3.95,3.96,3.94,3.94,12400.0,3.95,3.96,3.94,3.94,12400.0
2009-03-04 10:20:00,3.94,3.94,3.93,3.93,8800.0,3.94,3.94,3.93,3.93,8800.0
2009-03-04 10:25:00,3.93,3.97,3.93,3.97,13600.0,3.93,3.97,3.93,3.97,13600.0
2009-03-04 10:30:00,3.97,3.98,3.95,3.96,11600.0,3.97,3.98,3.95,3.96,11600.0
2009-03-04 10:35:00,3.96,3.96,3.94,3.95,16400.0,3.96,3.96,3.94,3.95,16400.0
2009-03-04 10:40:00,3.95,4.01,3.95,4.0,11200.0,3.95,4.01,3.95,4.0,11200.0
2009-03-04 10:45:00,4.0,4.0,3.98,3.99,10400.0,4.0,4.0,3.98,3.99,10400.0
2009-03-04 10:50:00,3.99,4.0,3.98,3.99,16000.0,3.99,4.0,3.98,3.99,16000.0
2009-03-04 10:55:00,3.98,3.98,3.97,3.98,8400.0,3.98,3.98,3.97,3.98,8400.0
2009-03-04 11:00:00,3.98,4.0,3.98,3.99,8400.0,3.98,4.0,3.98,3.99,8400.0
2009-03-04 11:05:00,4.0,4.03,4.0,4.03,21200.0,4.0,4.03,4.0,4.03,21200.0
2009-03-04 11:10:00,4.02,4.03,4.02,4.03,10800.0,4.02,4.03,4.02,4.03,10800.0
2009-03-04 11:15:00,4.03,4.03,4.02,4.03,7200.0,4.03,4.03,4.02,4.03,7200.0
2009-03-04 11:20:00,4.03,4.03,4.02,4.03,11600.0,4.03,4.03,4.02,4.03,11600.0
2009-03-04 11:25:00,4.03,4.06,4.03,4.06,73600.0,4.03,4.06,4.03,4.06,73600.0
2009-03-04 11:30:00,4.06,4.08,4.06,4.08,12000.0,4.06,4.08,4.06,4.08,12000.0
2009-03-04 11:35:00,4.08,4.09,4.07,4.08,64800.0,4.08,4.09,4.07,4.08,64800.0
2009-03-04 11:40:00,4.09,4.09,4.08,4.09,6800.0,4.09,4.09,4.08,4.09,6800.0
2009-03-04 11:45:00,4.09,4.1,4.08,4.1,9600.0,4.09,4.1,4.08,4.1,9600.0
2009-03-04 11:50:00,4.1,4.11,4.1,4.11,8000.0,4.1,4.11,4.1,4.11,8000.0
2009-03-04 11:55:00,4.1,4.13,4.1,4.12,10800.0,4.1,4.13,4.1,4.12,10800.0
2009-03-04 12:00:00,4.12,4.14,4.12,4.13,21600.0,4.12,4.14,4.12,4.13,21600.0
2009-03-04 12:05:00,4.12,4.14,4.11,4.14,29200.0,4.12,4.14,4.11,4.14,29200.0
2009-03-04 12:10:00,4.15,4.15,4.13,4.13,4400.0,4.15,4.15,4.13,4.13,4400.0
2009-03-04 12:15:00,4.13,4.15,4.11,4.13,27600.0,4.13,4.15,4.11,4.13,27600.0
2009-03-04 12:20:00,4.13,4.15,4.12,4.14,28000.0,4.13,4.15,4.12,4.14,28000.0
2009-03-04 12:25:00,4.14,4.14,4.13,4.13,3200.0,4.14,4.14,4.13,4.13,3200.0
2009-03-04 12:30:00,4.13,4.13,4.12,4.13,10800.0,4.13,4.13,4.12,4.13,10800.0
2009-03-04 12:35:00,4.14,4.14,4.13,4.14,4000.0,4.14,4.14,4.13,4.14,4000.0
2009-03-04 12:40:00,4.13,4.13,4.11,4.12,14400.0,4.13,4.13,4.11,4.12,14400.0
2009-03-04 12:45:00,4.12,4.12,4.11,4.11,17200.0,4.12,4.12,4.11,4.11,17200.0
2009-03-04 12:50:00,4.11,4.13,4.1,4.13,15200.0,4.11,4.13,4.1,4.13,15200.0
2009-03-04 12:55:00,4.12,4.12,4.1,4.11,6800.0,4.12,4.12,4.1,4.11,6800.0
2009-03-04 13:00:00,4.11,4.12,4.1,4.1,12800.0,4.11,4.12,4.1,4.1,12800.0
2009-03-04 13:05:00,4.11,4.11,4.09,4.09,12400.0,4.11,4.11,4.09,4.09,12400.0
2009-03-04 13:10:00,4.1,4.11,4.09,4.1,5600.0,4.1,4.11,4.09,4.1,5600.0
2009-03-04 13:15:00,4.1,4.13,4.09,4.13,21200.0,4.1,4.13,4.09,4.13,21200.0
2009-03-04 13:20:00,4.13,4.13,4.1,4.12,14800.0,4.13,4.13,4.1,4.12,14800.0
2009-03-04 13:25:00,4.12,4.12,4.1,4.11,14400.0,4.12,4.12,4.1,4.11,14400.0
2009-03-04 13:30:00,4.11,4.14,4.11,4.11,8800.0,4.11,4.14,4.11,4.11,8800.0
2009-03-04 13:35:00,4.12,4.13,4.11,4.12,6400.0,4.12,4.13,4.11,4.12,6400.0
2009-03-04 13:40:00,4.11,4.12,4.1,4.12,8400.0,4.11,4.12,4.1,4.12,8400.0
2009-03-04 13:45:00,4.11,4.13,4.11,4.13,3600.0,4.11,4.13,4.11,4.13,3600.0
2009-03-04 13:50:00,4.13,4.14,4.11,4.14,12000.0,4.13,4.14,4.11,4.14,12000.0
2009-03-04 13:55:00,4.13,4.13,4.12,4.12,11600.0,4.13,4.13,4.12,4.12,11600.0
2009-03-04 14:00:00,4.12,4.14,4.11,4.13,18400.0,4.12,4.14,4.11,4.13,18400.0
2009-03-04 14:05:00,4.13,4.14,4.12,4.13,34000.0,4.13,4.14,4.12,4.13,34000.0
2009-03-04 14:10:00,4.14,4.15,4.13,4.14,26000.0,4.14,4.15,4.13,4.14,26000.0
2009-03-04 14:15:00,4.14,4.16,4.14,4.15,13200.0,4.14,4.16,4.14,4.15,13200.0
2009-03-04 14:20:00,4.15,4.15,4.14,4.15,14000.0,4.15,4.15,4.14,4.15,14000.0
2009-03-04 14:25:00,4.14,4.15,4.14,4.14,11200.0,4.14,4.15,4.14,4.14,11200.0
2009-03-04 14:30:00,4.14,4.15,4.14,4.15,19200.0,4.14,4.15,4.14,4.15,19200.0
2009-03-04 14:35:00,4.15,4.18,4.15,4.17,16000.0,4.15,4.18,4.15,4.17,16000.0
2009-03-04 14:40:00,4.17,4.18,4.16,4.18,10400.0,4.17,4.18,4.16,4.18,10400.0
2009-03-04 14:45:00,4.2,4.2,4.18,4.18,10400.0,4.2,4.2,4.18,4.18,10400.0
2009-03-04 14:50:00,4.19,4.2,4.18,4.19,14800.0,4.19,4.2,4.18,4.19,14800.0
2009-03-04 14:55:00,4.18,4.18,4.16,4.18,24800.0,4.18,4.18,4.16,4.18,24800.0
2009-03-04 15:00:00,4.19,4.2,4.18,4.18,9600.0,4.19,4.2,4.18,4.18,9600.0
2009-03-04 15:05:00,4.17,4.18,4.16,4.17,11600.0,4.17,4.18,4.16,4.17,11600.0
2009-03-04 15:10:00,4.17,4.18,4.16,4.16,43600.0,4.17,4.18,4.16,4.16,43600.0
2009-03-04 15:15:00,4.17,4.18,4.17,4.17,19200.0,4.17,4.18,4.17,4.17,19200.0
2009-03-04 15:20:00,4.17,4.18,4.16,4.17,48400.0,4.17,4.18,4.16,4.17,48400.0
2009-03-04 15:25:00,4.16,4.18,4.15,4.17,62000.0,4.16,4.18,4.15,4.17,62000.0
2009-03-04 15:30:00,4.17,4.17,4.14,4.14,24800.0,4.17,4.17,4.14,4.14,24800.0
2009-03-04 15:35:00,4.14,4.16,4.12,4.13,54000.0,4.14,4.16,4.12,4.13,54000.0
2009-03-04 15:40:00,4.13,4.13,4.1,4.1,43200.0,4.13,4.13,4.1,4.1,43200.0
2009-03-04 15:45:00,4.11,4.11,4.08,4.09,53600.0,4.11,4.11,4.08,4.09,53600.0
2009-03-04 15:50:00,4.08,4.1,4.06,4.06,49200.0,4.08,4.1,4.06,4.06,49200.0
2009-03-04 15:55:00,4.07,4.07,4.04,4.06,86000.0,4.07,4.07,4.04,4.06,86000.0
2009-03-05 09:30:00,3.99,4.02,3.95,3.97,14800.0,3.99,4.02,3.95,3.97,14800.0
2009-03-05 09:35:00,3.97,3.97,3.91,3.95,26800.0,3.97,3.97,3.91,3.95,26800.0
2009-03-05 09:40:00,3.96,3.97,3.95,3.95,5600.0,3.96,3.97,3.95,3.95,5600.0
2009-03-05 09:45:00,3.94,3.97,3.94,3.94,6000.0,3.94,3.97,3.94,3.94,6000.0
2009-03-05 09:50:00,3.94,3.94,3.91,3.91,15600.0,3.94,3.94,3.91,3.91,15600.0
2009-03-05 09:55:00,3.9,3.93,3.89,3.89,25600.0,3.9,3.93,3.89,3.89,25600.0
2009-03-05 10:00:00,3.9,3.92,3.88,3.92,12000.0,3.9,3.92,3.88,3.92,12000.0
2009-03-05 10:05:00,3.91,3.92,3.88,3.9,15600.0,3.91,3.92,3.88,3.9,15600.0
2009-03-05 10:10:00,3.89,3.89,3.86,3.86,24000.0,3.89,3.89,3.86,3.86,24000.0
2009-03-05 10:15:00,3.86,3.86,3.85,3.85,18800.0,3.86,3.86,3.85,3.85,18800.0
2009-03-05 10:20:00,3.86,3.87,3.85,3.87,20800.0,3.86,3.87,3.85,3.87,20800.0
2009-03-05 10:25:00,3.87,3.88,3.87,3.88,19200.0,3.87,3.88,3.87,3.88,19200.0
2009-03-05 10:30:00,3.88,3.9,3.87,3.9,24000.0,3.88,3.9,3.87,3.9,24000.0
2009-03-05 10:35:00,3.9,3.9,3.88,3.89,9200.0,3.9,3.9,3.88,3.89,9200.0
2009-03-05 10:40:00,3.89,3.91,3.89,3.89,29600.0,3.89,3.91,3.89,3.89,29600.0
2009-03-05 10:45:00,3.89,3.89,3.88,3.89,45200.0,3.89,3.89,3.88,3.89,45200.0
2009-03-05 10:50:00,3.89,3.9,3.89,3.89,17200.0,3.89,3.9,3.89,3.89,17200.0
2009-03-05 10:55:00,3.89,3.9,3.89,3.89,35200.0,3.89,3.9,3.89,3.89,35200.0
2009-03-05 11:00:00,3.89,3.91,3.89,3.9,32400.0,3.89,3.91,3.89,3.9,32400.0
2009-03-05 11:05:00,3.9,3.92,3.9,3.92,24000.0,3.9,3.92,3.9,3.92,24000.0
2009-03-05 11:10:00,3.92,3.93,3.92,3.93,40400.0,3.92,3.93,3.92,3.93,40400.0
2009-03-05 11:15:00,3.93,3.94,3.91,3.93,112000.0,3.93,3.94,3.91,3.93,112000.0
2009-03-05 11:20:00,3.93,3.93,3.92,3.92,54800.0,3.93,3.93,3.92,3.92,54800.0
2009-03-05 11:25:00,3.92,3.93,3.89,3.89,12000.0,3.92,3.93,3.89,3.89,12000.0
2009-03-05 11:30:00,3.89,3.9,3.89,3.9,16800.0,3.89,3.9,3.89,3.9,16800.0
2009-03-05 11:35:00,3.9,3.9,3.89,3.89,12000.0,3.9,3.9,3.89,3.89,12000.0
2009-03-05 11:40:00,3.89,3.9,3.89,3.9,8400.0,3.89,3.9,3.89,3.9,8400.0
2009-03-05 11:45:00,3.9,3.9,3.89,3.89,15600.0,3.9,3.9,3.89,3.89,15600.0
2009-03-05 11:50:00,3.89,3.89,3.89,3.89,19600.0,3.89,3.89,3.89,3.89,19600.0
2009-03-05 11:55:00,3.89,3.9,3.89,3.9,16000.0,3.89,3.9,3.89,3.9,16000.0
2009-03-05 12:00:00,3.89,3.9,3.89,3.89,15200.0,3.89,3.9,3.89,3.89,15200.0
2009-03-05 12:05:00,3.89,3.9,3.89,3.89,18000.0,3.89,3.9,3.89,3.89,18000.0
2009-03-05 12:10:00,3.9,3.9,3.87,3.88,19600.0,3.9,3.9,3.87,3.88,19600.0
2009-03-05 12:15:00,3.88,3.88,3.87,3.88,8800.0,3.88,3.88,3.87,3.88,8800.0
2009-03-05 12:20:00,3.88,3.89,3.87,3.88,12800.0,3.88,3.89,3.87,3.88,12800.0
2009-03-05 12:25:00,3.87,3.88,3.87,3.87,8400.0,3.87,3.88,3.87,3.87,8400.0
2009-03-05 12:30:00,3.86,3.87,3.85,3.86,9600.0,3.86,3.87,3.85,3.86,9600.0
2009-03-05 12:35:00,3.85,3.85,3.84,3.84,9600.0,3.85,3.85,3.84,3.84,9600.0
2009-03-05 12:40:00,3.84,3.85,3.83,3.84,26000.0,3.84,3.85,3.83,3.84,26000.0
2009-03-05 12:45:00,3.84,3.84,3.82,3.82,11200.0,3.84,3.84,3.82,3.82,11200.0
2009-03-05 12:50:00,3.82,3.83,3.81,3.82,8400.0,3.82,3.83,3.81,3.82,8400.0
2009-03-05 12:55:00,3.82,3.82,3.8,3.8,12800.0,3.82,3.82,3.8,3.8,12800.0
2009-03-05 13:00:00,3.8,3.8,3.79,3.8,13200.0,3.8,3.8,3.79,3.8,13200.0
2009-03-05 13:05:00,3.8,3.83,3.8,3.83,17600.0,3.8,3.83,3.8,3.83,17600.0
2009-03-05 13:10:00,3.83,3.84,3.83,3.83,10400.0,3.83,3.84,3.83,3.83,10400.0
2009-03-05 13:15:00,3.83,3.83,3.82,3.83,7600.0,3.83,3.83,3.82,3.83,7600.0
2009-03-05 13:20:00,3.82,3.82,3.79,3.79,11200.0,3.82,3.82,3.79,3.79,11200.0
2009-03-05 13:25:00,3.79,3.8,3.78,3.8,11200.0,3.79,3.8,3.78,3.8,11200.0
2009-03-05 13:30:00,3.8,3.8,3.78,3.79,14000.0,3.8,3.8,3.78,3.79,14000.0
2009-03-05 13:35:00,3.8,3.8,3.78,3.79,18400.0,3.8,3.8,3.78,3.79,18400.0
2009-03-05 13:40:00,3.79,3.8,3.76,3.77,18400.0,3.79,3.8,3.76,3.77,18400.0
2009-03-05 13:45:00,3.77,3.79,3.77,3.78,16800.0,3.77,3.79,3.77,3.78,16800.0
2009-03-05 13:50:00,3.78,3.78,3.76,3.77,14400.0,3.78,3.78,3.76,3.77,14400.0
2009-03-05 13:55:00,3.78,3.78,3.77,3.78,11600.0,3.78,3.78,3.77,3.78,11600.0
2009-03-05 14:00:00,3.78,3.78,3.77,3.77,18000.0,3.78,3.78,3.77,3.77,18000.0
2009-03-05 14:05:00,3.77,3.77,3.76,3.76,18000.0,3.77,3.77,3.76,3.76,18000.0
2009-03-05 14:10:00,3.76,3.77,3.76,3.76,13200.0,3.76,3.77,3.76,3.76,13200.0
2009-03-05 14:15:00,3.76,3.77,3.76,3.77,20800.0,3.76,3.77,3.76,3.77,20800.0
2009-03-05 14:20:00,3.76,3.76,3.75,3.76,15200.0,3.76,3.76,3.75,3.76,15200.0
2009-03-05 14:25:00,3.75,3.76,3.75,3.75,14400.0,3.75,3.76,3.75,3.75,14400.0
2009-03-05 14:30:00,3.76,3.76,3.75,3.76,24000.0,3.76,3.76,3.75,3.76,24000.0
2009-03-05 14:35:00,3.76,3.79,3.76,3.79,26800.0,3.76,3.79,3.76,3.79,26800.0
2009-03-05 14:40:00,3.79,3.79,3.78,3.79,16000.0,3.79,3.79,3.78,3.79,16000.0
2009-03-05 14:45:00,3.78,3.8,3.77,3.78,37200.0,3.78,3.8,3.77,3.78,37200.0
2009-03-05 14:50:00,3.78,3.79,3.77,3.77,24400.0,3.78,3.79,3.77,3.77,24400.0
2009-03-05 14:55:00,3.77,3.78,3.75,3.76,22400.0,3.77,3.78,3.75,3.76,22400.0
2009-03-05 15:00:00,3.76,3.77,3.75,3.77,46000.0,3.76,3.77,3.75,3.77,46000.0
2009-03-05 15:05:00,3.77,3.78,3.75,3.78,15200.0,3.77,3.78,3.75,3.78,15200.0
2009-03-05 15:10:00,3.78,3.81,3.77,3.81,46400.0,3.78,3.81,3.77,3.81,46400.0
2009-03-05 15:15:00,3.81,3.82,3.78,3.78,52000.0,3.81,3.82,3.78,3.78,52000.0
2009-03-05 15:20:00,3.78,3.8,3.77,3.78,30800.0,3.78,3.8,3.77,3.78,30800.0
2009-03-05 15:25:00,3.78,3.79,3.76,3.78,47200.0,3.78,3.79,3.76,3.78,47200.0
2009-03-05 15:30:00,3.78,3.79,3.77,3.78,70400.0,3.78,3.79,3.77,3.78,70400.0
2009-03-05 15:35:00,3.78,3.78,3.76,3.77,53600.0,3.78,3.78,3.76,3.77,53600.0
2009-03-05 15:40:00,3.77,3.77,3.75,3.77,73200.0,3.77,3.77,3.75,3.77,73200.0
2009-03-05 15:45:00,3.76,3.79,3.76,3.78,72800.0,3.76,3.79,3.76,3.78,72800.0
2009-03-05 15:50:00,3.78,3.78,3.76,3.76,72800.0,3.78,3.78,3.76,3.76,72800.0
2009-03-05 15:55:00,3.76,3.77,3.76,3.77,96400.0,3.76,3.77,3.76,3.77,96400.0
2009-03-06 09:30:00,3.78,3.83,3.77,3.79,13600.0,3.78,3.83,3.77,3.79,13600.0
2009-03-06 09:35:00,3.79,3.84,3.78,3.82,14400.0,3.79,3.84,3.78,3.82,14400.0
2009-03-06 09:40:00,3.81,3.88,3.81,3.88,19600.0,3.81,3.88,3.81,3.88,19600.0
2009-03-06 09:45:00,3.88,3.89,3.84,3.88,16800.0,3.88,3.89,3.84,3.88,16800.0
2009-03-06 09:50:00,3.88,3.9,3.87,3.89,18000.0,3.88,3.9,3.87,3.89,18000.0
2009-03-06 09:55:00,3.89,3.89,3.86,3.86,8800.0,3.89,3.89,3.86,3.86,8800.0
2009-03-06 10:00:00,3.86,3.87,3.85,3.85,10000.0,3.86,3.87,3.85,3.85,10000.0
2009-03-06 10:05:00,3.85,3.86,3.82,3.83,19600.0,3.85,3.86,3.82,3.83,19600.0
2009-03-06 10:10:00,3.82,3.84,3.81,3.82,12800.0,3.82,3.84,3.81,3.82,12800.0
2009-03-06 10:15:00,3.81,3.82,3.79,3.82,10000.0,3.81,3.82,3.79,3.82,10000.0
2009-03-06 10:20:00,3.82,3.84,3.81,3.83,14800.0,3.82,3.84,3.81,3.83,14800.0
2009-03-06 10:25:00,3.82,3.85,3.82,3.85,12000.0,3.82,3.85,3.82,3.85,12000.0
2009-03-06 10:30:00,3.85,3.85,3.81,3.81,9200.0,3.85,3.85,3.81,3.81,9200.0
2009-03-06 10:35:00,3.81,3.81,3.79,3.8,13200.0,3.81,3.81,3.79,3.8,13200.0
2009-03-06 10:40:00,3.8,3.83,3.8,3.8,19600.0,3.8,3.83,3.8,3.8,19600.0
2009-03-06 10:45:00,3.82,3.82,3.78,3.78,8000.0,3.82,3.82,3.78,3.78,8000.0
2009-03-06 10:50:00,3.78,3.79,3.78,3.78,25200.0,3.78,3.79,3.78,3.78,25200.0
2009-03-06 10:55:00,3.79,3.8,3.78,3.79,15200.0,3.79,3.8,3.78,3.79,15200.0
2009-03-06 11:00:00,3.79,3.8,3.79,3.8,11200.0,3.79,3.8,3.79,3.8,11200.0
2009-03-06 11:05:00,3.8,3.83,3.8,3.82,9600.0,3.8,3.83,3.8,3.82,9600.0
2009-03-06 11:10:00,3.83,3.87,3.83,3.86,18800.0,3.83,3.87,3.83,3.86,18800.0
2009-03-06 11:15:00,3.86,3.87,3.86,3.86,13600.0,3.86,3.87,3.86,3.86,13600.0
2009-03-06 11:20:00,3.85,3.87,3.85,3.86,9200.0,3.85,3.87,3.85,3.86,9200.0
2009-03-06 11:25:00,3.86,3.87,3.86,3.87,6400.0,3.86,3.87,3.86,3.87,6400.0
2009-03-06 11:30:00,3.87,3.91,3.87,3.91,32000.0,3.87,3.91,3.87,3.91,32000.0
2009-03-06 11:35:00,3.91,3.91,3.88,3.88,11600.0,3.91,3.91,3.88,3.88,11600.0
2009-03-06 11:40:00,3.88,3.89,3.87,3.89,13200.0,3.88,3.89,3.87,3.89,13200.0
2009-03-06 11:45:00,3.89,3.9,3.89,3.9,14000.0,3.89,3.9,3.89,3.9,14000.0
2009-03-06 11:50:00,3.91,3.91,3.89,3.9,14000.0,3.91,3.91,3.89,3.9,14000.0
2009-03-06 11:55:00,3.9,3.92,3.9,3.9,12000.0,3.9,3.92,3.9,3.9,12000.0
2009-03-06 12:00:00,3.91,3.93,3.91,3.92,16800.0,3.91,3.93,3.91,3.92,16800.0
2009-03-06 12:05:00,3.92,3.94,3.92,3.94,8000.0,3.92,3.94,3.92,3.94,8000.0
2009-03-06 12:10:00,3.94,3.97,3.94,3.95,25600.0,3.94,3.97,3.94,3.95,25600.0
2009-03-06 12:15:00,3.96,3.98,3.96,3.96,14000.0,3.96,3.98,3.96,3.96,14000.0
2009-03-06 12:20:00,3.97,3.98,3.96,3.96,13200.0,3.97,3.98,3.96,3.96,13200.0
2009-03-06 12:25:00,3.96,3.98,3.96,3.98,14400.0,3.96,3.98,3.96,3.98,14400.0
2009-03-06 12:30:00,3.98,3.99,3.97,3.98,13600.0,3.98,3.99,3.97,3.98,13600.0
2009-03-06 12:35:00,3.98,3.98,3.96,3.98,9600.0,3.98,3.98,3.96,3.98,9600.0
2009-03-06 12:40:00,3.98,3.98,3.98,3.98,40400.0,3.98,3.98,3.98,3.98,40400.0
2009-03-06 12:45:00,3.98,3.98,3.95,3.96,19200.0,3.98,3.98,3.95,3.96,19200.0
2009-03-06 12:50:00,3.96,3.96,3.93,3.93,10000.0,3.96,3.96,3.93,3.93,10000.0
2009-03-06 12:55:00,3.93,3.94,3.93,3.94,2400.0,3.93,3.94,3.93,3.94,2400.0
2009-03-06 13:00:00,3.94,3.95,3.94,3.95,5600.0,3.94,3.95,3.94,3.95,5600.0
2009-03-06 13:05:00,3.95,3.95,3.94,3.95,2800.0,3.95,3.95,3.94,3.95,2800.0
2009-03-06 13:10:00,3.95,3.96,3.94,3.94,7200.0,3.95,3.96,3.94,3.94,7200.0
2009-03-06 13:15:00,3.93,3.94,3.93,3.94,4000.0,3.93,3.94,3.93,3.94,4000.0
2009-03-06 13:20:00,3.94,3.94,3.94,3.94,5600.0,3.94,3.94,3.94,3.94,5600.0
2009-03-06 13:25:00,3.94,3.94,3.94,3.94,2800.0,3.94,3.94,3.94,3.94,2800.0
2009-03-06 13:30:00,3.94,3.94,3.9,3.9,25200.0,3.94,3.94,3.9,3.9,25200.0
2009-03-06 13:35:00,3.9,3.91,3.9,3.9,12000.0,3.9,3.91,3.9,3.9,12000.0
2009-03-06 13:40:00,3.9,3.9,3.89,3.89,7600.0,3.9,3.9,3.89,3.89,7600.0
2009-03-06 13:45:00,3.89,3.89,3.87,3.89,22000.0,3.89,3.89,3.87,3.89,22000.0
2009-03-06 13:50:00,3.89,3.91,3.88,3.91,6400.0,3.89,3.91,3.88,3.91,6400.0
2009-03-06 13:55:00,3.92,3.92,3.91,3.91,4400.0,3.92,3.92,3.91,3.91,4400.0
2009-03-06 14:00:00,3.91,3.94,3.91,3.92,19600.0,3.91,3.94,3.91,3.92,19600.0
2009-03-06 14:05:00,3.91,3.92,3.9,3.92,11600.0,3.91,3.92,3.9,3.92,11600.0
2009-03-06 14:10:00,3.92,3.92,3.9,3.91,5600.0,3.92,3.92,3.9,3.91,5600.0
2009-03-06 14:15:00,3.9,3.91,3.88,3.88,11200.0,3.9,3.91,3.88,3.88,11200.0
2009-03-06 14:20:00,3.88,3.89,3.88,3.89,7200.0,3.88,3.89,3.88,3.89,7200.0
2009-03-06 14:25:00,3.89,3.9,3.89,3.9,14400.0,3.89,3.9,3.89,3.9,14400.0
2009-03-06 14:30:00,3.9,3.91,3.88,3.88,10400.0,3.9,3.91,3.88,3.88,10400.0
2009-03-06 14:35:00,3.89,3.9,3.87,3.88,15200.0,3.89,3.9,3.87,3.88,15200.0
2009-03-06 14:40:00,3.88,3.88,3.86,3.87,28000.0,3.88,3.88,3.86,3.87,28000.0
2009-03-06 14:45:00,3.88,3.88,3.87,3.88,4400.0,3.88,3.88,3.87,3.88,4400.0
2009-03-06 14:50:00,3.87,3.88,3.86,3.86,21600.0,3.87,3.88,3.86,3.86,21600.0
2009-03-06 14:55:00,3.86,3.86,3.84,3.84,17600.0,3.86,3.86,3.84,3.84,17600.0
2009-03-06 15:00:00,3.84,3.86,3.83,3.84,18400.0,3.84,3.86,3.83,3.84,18400.0
2009-03-06 15:05:00,3.84,3.84,3.83,3.84,15200.0,3.84,3.84,3.83,3.84,15200.0
2009-03-06 15:10:00,3.83,3.84,3.82,3.83,19600.0,3.83,3.84,3.82,3.83,19600.0
2009-03-06 15:15:00,3.83,3.84,3.83,3.84,18400.0,3.83,3.84,3.83,3.84,18400.0
2009-03-06 15:20:00,3.84,3.84,3.81,3.82,31200.0,3.84,3.84,3.81,3.82,31200.0
2009-03-06 15:25:00,3.82,3.84,3.82,3.82,22400.0,3.82,3.84,3.82,3.82,22400.0
2009-03-06 15:30:00,3.83,3.87,3.82,3.86,62400.0,3.83,3.87,3.82,3.86,62400.0
2009-03-06 15:35:00,3.86,3.87,3.84,3.85,28800.0,3.86,3.87,3.84,3.85,28800.0
2009-03-06 15:40:00,3.85,3.88,3.85,3.88,42000.0,3.85,3.88,3.85,3.88,42000.0
2009-03-06 15:45:00,3.88,3.91,3.87,3.88,62000.0,3.88,3.91,3.87,3.88,62000.0
2009-03-06 15:50:00,3.88,3.89,3.87,3.89,51200.0,3.88,3.89,3.87,3.89,51200.0
2009-03-06 15:55:00,3.9,3.9,3.87,3.88,163600.0,3.9,3.9,3.87,3.88,163600.0
2009-03-09 09:30:00,3.86,3.86,3.76,3.83,14000.0,3.86,3.86,3.76,3.83,14000.0
2009-03-09 09:35:00,3.83,3.85,3.82,3.84,56000.0,3.83,3.85,3.82,3.84,56000.0
2009-03-09 09:40:00,3.84,3.84,3.82,3.84,16800.0,3.84,3.84,3.82,3.84,16800.0
2009-03-09 09:45:00,3.84,3.88,3.84,3.88,20800.0,3.84,3.88,3.84,3.88,20800.0
2009-03-09 09:50:00,3.87,3.94,3.87,3.94,14800.0,3.87,3.94,3.87,3.94,14800.0
2009-03-09 09:55:00,3.93,3.94,3.89,3.92,12000.0,3.93,3.94,3.89,3.92,12000.0
2009-03-09 10:00:00,3.9,3.92,3.89,3.92,14000.0,3.9,3.92,3.89,3.92,14000.0
2009-03-09 10:05:00,3.92,3.94,3.92,3.94,13200.0,3.92,3.94,3.92,3.94,13200.0
2009-03-09 10:10:00,3.94,3.97,3.94,3.95,20800.0,3.94,3.97,3.94,3.95,20800.0
2009-03-09 10:15:00,3.95,3.97,3.95,3.95,10400.0,3.95,3.97,3.95,3.95,10400.0
2009-03-09 10:20:00,3.95,3.97,3.95,3.97,5600.0,3.95,3.97,3.95,3.97,5600.0
2009-03-09 10:25:00,3.96,3.97,3.96,3.96,9200.0,3.96,3.97,3.96,3.96,9200.0
2009-03-09 10:30:00,3.94,3.96,3.94,3.94,8800.0,3.94,3.96,3.94,3.94,8800.0
2009-03-09 10:35:00,3.95,3.95,3.92,3.94,11600.0,3.95,3.95,3.92,3.94,11600.0
2009-03-09 10:40:00,3.93,3.95,3.93,3.95,11200.0,3.93,3.95,3.93,3.95,11200.0
2009-03-09 10:45:00,3.96,3.97,3.95,3.95,6400.0,3.96,3.97,3.95,3.95,6400.0
2009-03-09 10:50:00,3.94,3.94,3.93,3.94,3600.0,3.94,3.94,3.93,3.94,3600.0
2009-03-09 10:55:00,3.93,3.93,3.9,3.9,6000.0,3.93,3.93,3.9,3.9,6000.0
2009-03-09 11:00:00,3.9,3.93,3.9,3.91,12400.0,3.9,3.93,3.9,3.91,12400.0
2009-03-09 11:05:00,3.9,3.9,3.88,3.89,10400.0,3.9,3.9,3.88,3.89,10400.0
2009-03-09 11:10:00,3.88,3.88,3.88,3.88,2800.0,3.88,3.88,3.88,3.88,2800.0
2009-03-09 11:15:00,3.89,3.89,3.88,3.88,3600.0,3.89,3.89,3.88,3.88,3600.0
2009-03-09 11:20:00,3.87,3.88,3.86,3.87,5600.0,3.87,3.88,3.86,3.87,5600.0
2009-03-09 11:25:00,3.87,3.89,3.87,3.89,2000.0,3.87,3.89,3.87,3.89,2000.0
2009-03-09 11:30:00,3.9,3.9,3.89,3.89,2400.0,3.9,3.9,3.89,3.89,2400.0
2009-03-09 11:35:00,3.89,3.89,3.88,3.88,2000.0,3.89,3.89,3.88,3.88,2000.0
2009-03-09 11:40:00,3.88,3.88,3.86,3.87,12000.0,3.88,3.88,3.86,3.87,12000.0
2009-03-09 11:45:00,3.87,3.89,3.87,3.88,8000.0,3.87,3.89,3.87,3.88,8000.0
2009-03-09 11:50:00,3.87,3.88,3.86,3.86,12000.0,3.87,3.88,3.86,3.86,12000.0
2009-03-09 11:55:00,3.87,3.87,3.84,3.86,18800.0,3.87,3.87,3.84,3.86,18800.0
2009-03-09 12:00:00,3.86,3.88,3.86,3.88,3200.0,3.86,3.88,3.86,3.88,3200.0
2009-03-09 12:05:00,3.87,3.88,3.87,3.87,4000.0,3.87,3.88,3.87,3.87,4000.0
2009-03-09 12:10:00,3.88,3.89,3.88,3.89,2000.0,3.88,3.89,3.88,3.89,2000.0
2009-03-09 12:15:00,3.89,3.89,3.88,3.89,5600.0,3.89,3.89,3.88,3.89,5600.0
2009-03-09 12:20:00,3.89,3.89,3.89,3.89,800.0,3.89,3.89,3.89,3.89,800.0
2009-03-09 12:25:00,3.89,3.89,3.88,3.88,2800.0,3.89,3.89,3.88,3.88,2800.0
2009-03-09 12:30:00,3.87,3.88,3.87,3.87,2800.0,3.87,3.88,3.87,3.87,2800.0
2009-03-09 12:35:00,3.87,3.87,3.85,3.85,6400.0,3.87,3.87,3.85,3.85,6400.0
2009-03-09 12:40:00,3.84,3.84,3.84,3.84,8400.0,3.84,3.84,3.84,3.84,8400.0
2009-03-09 12:45:00,3.85,3.85,3.84,3.85,18000.0,3.85,3.85,3.84,3.85,18000.0
2009-03-09 12:50:00,3.85,3.85,3.85,3.85,5200.0,3.85,3.85,3.85,3.85,5200.0
2009-03-09 12:55:00,3.86,3.87,3.86,3.87,4400.0,3.86,3.87,3.86,3.87,4400.0
2009-03-09 13:00:00,3.86,3.86,3.84,3.85,14400.0,3.86,3.86,3.84,3.85,14400.0
2009-03-09 13:05:00,3.85,3.85,3.84,3.84,20800.0,3.85,3.85,3.84,3.84,20800.0
2009-03-09 13:10:00,3.84,3.84,3.84,3.84,6400.0,3.84,3.84,3.84,3.84,6400.0
2009-03-09 13:15:00,3.84,3.85,3.84,3.85,7200.0,3.84,3.85,3.84,3.85,7200.0
2009-03-09 13:20:00,3.85,3.86,3.85,3.85,30400.0,3.85,3.86,3.85,3.85,30400.0
2009-03-09 13:25:00,3.86,3.87,3.86,3.87,64000.0,3.86,3.87,3.86,3.87,64000.0
2009-03-09 13:30:00,3.86,3.87,3.86,3.87,2800.0,3.86,3.87,3.86,3.87,2800.0
2009-03-09 13:35:00,3.88,3.89,3.87,3.87,5200.0,3.88,3.89,3.87,3.87,5200.0
2009-03-09 13:40:00,3.86,3.87,3.85,3.86,12400.0,3.86,3.87,3.85,3.86,12400.0
2009-03-09 13:45:00,3.85,3.86,3.85,3.86,6800.0,3.85,3.86,3.85,3.86,6800.0
2009-03-09 13:50:00,3.88,3.88,3.86,3.86,3600.0,3.88,3.88,3.86,3.86,3600.0
2009-03-09 13:55:00,3.86,3.87,3.85,3.85,12400.0,3.86,3.87,3.85,3.85,12400.0
2009-03-09 14:00:00,3.85,3.87,3.84,3.86,6400.0,3.85,3.87,3.84,3.86,6400.0
2009-03-09 14:05:00,3.87,3.87,3.85,3.85,5600.0,3.87,3.87,3.85,3.85,5600.0
2009-03-09 14:10:00,3.85,3.85,3.84,3.85,8800.0,3.85,3.85,3.84,3.85,8800.0
2009-03-09 14:15:00,3.85,3.86,3.85,3.86,11200.0,3.85,3.86,3.85,3.86,11200.0
2009-03-09 14:20:00,3.87,3.87,3.84,3.85,21200.0,3.87,3.87,3.84,3.85,21200.0
2009-03-09 14:25:00,3.85,3.85,3.84,3.85,20400.0,3.85,3.85,3.84,3.85,20400.0
2009-03-09 14:30:00,3.86,3.86,3.83,3.84,22000.0,3.86,3.86,3.83,3.84,22000.0
2009-03-09 14:35:00,3.84,3.85,3.82,3.85,12800.0,3.84,3.85,3.82,3.85,12800.0
2009-03-09 14:40:00,3.85,3.86,3.85,3.85,18800.0,3.85,3.86,3.85,3.85,18800.0
2009-03-09 14:45:00,3.84,3.87,3.84,3.86,20000.0,3.84,3.87,3.84,3.86,20000.0
2009-03-09 14:50:00,3.87,3.88,3.86,3.87,30800.0,3.87,3.88,3.86,3.87,30800.0
2009-03-09 14:55:00,3.86,3.87,3.85,3.86,19200.0,3.86,3.87,3.85,3.86,19200.0
2009-03-09 15:00:00,3.86,3.87,3.86,3.86,13200.0,3.86,3.87,3.86,3.86,13200.0
2009-03-09 15:05:00,3.86,3.86,3.84,3.85,26400.0,3.86,3.86,3.84,3.85,26400.0
2009-03-09 15:10:00,3.85,3.85,3.81,3.81,18800.0,3.85,3.85,3.81,3.81,18800.0
2009-03-09 15:15:00,3.81,3.84,3.81,3.84,29600.0,3.81,3.84,3.81,3.84,29600.0
2009-03-09 15:20:00,3.83,3.84,3.82,3.83,29200.0,3.83,3.84,3.82,3.83,29200.0
2009-03-09 15:25:00,3.83,3.86,3.82,3.84,21600.0,3.83,3.86,3.82,3.84,21600.0
2009-03-09 15:30:00,3.85,3.86,3.84,3.86,31600.0,3.85,3.86,3.84,3.86,31600.0
2009-03-09 15:35:00,3.86,3.86,3.84,3.84,46800.0,3.86,3.86,3.84,3.84,46800.0
2009-03-09 15:40:00,3.84,3.85,3.84,3.84,22000.0,3.84,3.85,3.84,3.84,22000.0
2009-03-09 15:45:00,3.84,3.85,3.83,3.84,49600.0,3.84,3.85,3.83,3.84,49600.0
2009-03-09 15:50:00,3.84,3.85,3.84,3.85,48800.0,3.84,3.85,3.84,3.85,48800.0
2009-03-09 15:55:00,3.84,3.85,3.83,3.84,50400.0,3.84,3.85,3.83,3.84,50400.0
2009-03-10 09:30:00,3.91,3.93,3.88,3.9,17600.0,3.91,3.93,3.88,3.9,17600.0
2009-03-10 09:35:00,3.93,3.99,3.93,3.97,12400.0,3.93,3.99,3.93,3.97,12400.0
2009-03-10 09:40:00,3.99,4.0,3.97,4.0,9600.0,3.99,4.0,3.97,4.0,9600.0
2009-03-10 09:45:00,3.99,4.0,3.99,3.99,11200.0,3.99,4.0,3.99,3.99,11200.0
2009-03-10 09:50:00,3.99,4.02,3.98,4.01,16000.0,3.99,4.02,3.98,4.01,16000.0
2009-03-10 09:55:00,3.99,4.0,3.99,3.99,3600.0,3.99,4.0,3.99,3.99,3600.0
2009-03-10 10:00:00,3.98,3.99,3.97,3.97,12800.0,3.98,3.99,3.97,3.97,12800.0
2009-03-10 10:05:00,3.98,4.0,3.98,4.0,20000.0,3.98,4.0,3.98,4.0,20000.0
2009-03-10 10:10:00,3.99,4.06,3.99,4.06,19200.0,3.99,4.06,3.99,4.06,19200.0
2009-03-10 10:15:00,4.06,4.07,4.04,4.04,11600.0,4.06,4.07,4.04,4.04,11600.0
2009-03-10 10:20:00,4.04,4.04,4.03,4.03,2800.0,4.04,4.04,4.03,4.03,2800.0
2009-03-10 10:25:00,4.03,4.04,4.03,4.03,3600.0,4.03,4.04,4.03,4.03,3600.0
2009-03-10 10:30:00,4.04,4.04,4.02,4.02,7600.0,4.04,4.04,4.02,4.02,7600.0
2009-03-10 10:35:00,4.02,4.02,3.99,3.99,15600.0,4.02,4.02,3.99,3.99,15600.0
2009-03-10 10:40:00,3.99,4.0,3.98,3.98,12800.0,3.99,4.0,3.98,3.98,12800.0
2009-03-10 10:45:00,3.98,4.0,3.98,4.0,10800.0,3.98,4.0,3.98,4.0,10800.0
2009-03-10 10:50:00,3.99,4.0,3.98,3.98,13200.0,3.99,4.0,3.98,3.98,13200.0
2009-03-10 10:55:00,3.98,3.98,3.94,3.95,10000.0,3.98,3.98,3.94,3.95,10000.0
2009-03-10 11:00:00,3.95,3.95,3.94,3.94,7600.0,3.95,3.95,3.94,3.94,7600.0
2009-03-10 11:05:00,3.94,3.94,3.94,3.94,6800.0,3.94,3.94,3.94,3.94,6800.0
2009-03-10 11:10:00,3.94,3.94,3.94,3.94,10000.0,3.94,3.94,3.94,3.94,10000.0
2009-03-10 11:15:00,3.94,3.95,3.94,3.94,6400.0,3.94,3.95,3.94,3.94,6400.0
2009-03-10 11:20:00,3.95,3.95,3.94,3.94,5200.0,3.95,3.95,3.94,3.94,5200.0
2009-03-10 11:25:00,3.94,3.97,3.94,3.96,20000.0,3.94,3.97,3.94,3.96,20000.0
2009-03-10 11:30:00,3.96,3.97,3.96,3.97,5200.0,3.96,3.97,3.96,3.97,5200.0
2009-03-10 11:35:00,3.97,3.97,3.96,3.96,1200.0,3.97,3.97,3.96,3.96,1200.0
2009-03-10 11:40:00,3.95,3.97,3.95,3.97,3200.0,3.95,3.97,3.95,3.97,3200.0
2009-03-10 11:45:00,3.97,3.97,3.96,3.96,4000.0,3.97,3.97,3.96,3.96,4000.0
2009-03-10 11:50:00,3.97,3.98,3.97,3.98,3600.0,3.97,3.98,3.97,3.98,3600.0
2009-03-10 11:55:00,3.98,4.0,3.97,4.0,17200.0,3.98,4.0,3.97,4.0,17200.0
2009-03-10 12:00:00,4.0,4.02,3.99,4.02,12800.0,4.0,4.02,3.99,4.02,12800.0
2009-03-10 12:05:00,4.01,4.02,4.01,4.01,8400.0,4.01,4.02,4.01,4.01,8400.0
2009-03-10 12:10:00,4.01,4.04,4.01,4.02,20400.0,4.01,4.04,4.01,4.02,20400.0
2009-03-10 12:15:00,4.02,4.03,4.01,4.02,16400.0,4.02,4.03,4.01,4.02,16400.0
2009-03-10 12:20:00,4.02,4.03,4.01,4.02,22800.0,4.02,4.03,4.01,4.02,22800.0
2009-03-10 12:25:00,4.02,4.05,4.02,4.03,15600.0,4.02,4.05,4.02,4.03,15600.0
2009-03-10 12:30:00,4.03,4.03,4.03,4.03,1200.0,4.03,4.03,4.03,4.03,1200.0
2009-03-10 12:35:00,4.02,4.03,4.02,4.02,6000.0,4.02,4.03,4.02,4.02,6000.0
2009-03-10 12:40:00,4.02,4.03,4.01,4.01,10800.0,4.02,4.03,4.01,4.01,10800.0
2009-03-10 12:45:00,4.02,4.03,4.02,4.02,18000.0,4.02,4.03,4.02,4.02,18000.0
2009-03-10 12:50:00,4.02,4.03,4.01,4.02,10400.0,4.02,4.03,4.01,4.02,10400.0
2009-03-10 12:55:00,4.01,4.02,3.99,4.0,11200.0,4.01,4.02,3.99,4.0,11200.0
2009-03-10 13:00:00,3.99,4.01,3.99,4.0,14400.0,3.99,4.01,3.99,4.0,14400.0
2009-03-10 13:05:00,4.0,4.01,4.0,4.0,9600.0,4.0,4.01,4.0,4.0,9600.0
2009-03-10 13:10:00,4.0,4.0,3.99,4.0,4800.0,4.0,4.0,3.99,4.0,4800.0
2009-03-10 13:15:00,4.01,4.01,4.0,4.01,1600.0,4.01,4.01,4.0,4.01,1600.0
2009-03-10 13:20:00,4.01,4.01,4.0,4.0,6000.0,4.01,4.01,4.0,4.0,6000.0
2009-03-10 13:25:00,4.0,4.0,3.98,3.98,4400.0,4.0,4.0,3.98,3.98,4400.0
2009-03-10 13:30:00,3.98,4.0,3.98,4.0,5200.0,3.98,4.0,3.98,4.0,5200.0
2009-03-10 13:35:00,4.0,4.0,3.99,3.99,4400.0,4.0,4.0,3.99,3.99,4400.0
2009-03-10 13:40:00,3.99,4.02,3.99,4.02,7200.0,3.99,4.02,3.99,4.02,7200.0
2009-03-10 13:45:00,4.01,4.01,4.0,4.0,2400.0,4.01,4.01,4.0,4.0,2400.0
2009-03-10 13:50:00,4.0,4.0,3.98,3.99,7200.0,4.0,4.0,3.98,3.99,7200.0
2009-03-10 13:55:00,3.98,3.98,3.97,3.98,7600.0,3.98,3.98,3.97,3.98,7600.0
2009-03-10 14:00:00,3.98,3.99,3.98,3.99,9600.0,3.98,3.99,3.98,3.99,9600.0
2009-03-10 14:05:00,3.99,4.0,3.99,3.99,8000.0,3.99,4.0,3.99,3.99,8000.0
2009-03-10 14:10:00,3.99,4.0,3.98,3.98,14400.0,3.99,4.0,3.98,3.98,14400.0
2009-03-10 14:15:00,3.98,3.99,3.96,3.99,11200.0,3.98,3.99,3.96,3.99,11200.0
2009-03-10 14:20:00,3.99,3.99,3.98,3.98,8800.0,3.99,3.99,3.98,3.98,8800.0
2009-03-10 14:25:00,3.99,3.99,3.99,3.99,14400.0,3.99,3.99,3.99,3.99,14400.0
2009-03-10 14:30:00,3.99,4.02,3.99,4.02,19200.0,3.99,4.02,3.99,4.02,19200.0
2009-03-10 14:35:00,4.01,4.02,4.0,4.01,16000.0,4.01,4.02,4.0,4.01,16000.0
2009-03-10 14:40:00,4.01,4.02,3.99,4.0,15200.0,4.01,4.02,3.99,4.0,15200.0
2009-03-10 14:45:00,4.01,4.01,3.97,3.98,24400.0,4.01,4.01,3.97,3.98,24400.0
2009-03-10 14:50:00,3.97,3.99,3.97,3.98,12000.0,3.97,3.99,3.97,3.98,12000.0
2009-03-10 14:55:00,3.98,4.0,3.98,4.0,24000.0,3.98,4.0,3.98,4.0,24000.0
2009-03-10 15:00:00,4.0,4.01,3.99,3.99,22800.0,4.0,4.01,3.99,3.99,22800.0
2009-03-10 15:05:00,3.99,4.01,3.99,3.99,24400.0,3.99,4.01,3.99,3.99,24400.0
2009-03-10 15:10:00,4.0,4.0,3.98,3.98,32000.0,4.0,4.0,3.98,3.98,32000.0
2009-03-10 15:15:00,3.98,4.0,3.98,3.98,13600.0,3.98,4.0,3.98,3.98,13600.0
2009-03-10 15:20:00,3.99,3.99,3.97,3.97,32400.0,3.99,3.99,3.97,3.97,32400.0
2009-03-10 15:25:00,3.96,4.0,3.96,4.0,23600.0,3.96,4.0,3.96,4.0,23600.0
2009-03-10 15:30:00,4.0,4.0,3.98,4.0,27600.0,4.0,4.0,3.98,4.0,27600.0
2009-03-10 15:35:00,4.0,4.01,3.98,4.01,23200.0,4.0,4.01,3.98,4.01,23200.0
2009-03-10 15:40:00,4.02,4.02,3.98,4.0,33600.0,4.02,4.02,3.98,4.0,33600.0
2009-03-10 15:45:00,3.99,4.0,3.98,3.99,30000.0,3.99,4.0,3.98,3.99,30000.0
2009-03-10 15:50:00,3.99,4.01,3.98,4.0,34800.0,3.99,4.01,3.98,4.0,34800.0
2009-03-10 15:55:00,4.0,4.02,3.98,3.99,78800.0,4.0,4.02,3.98,3.99,78800.0
2009-03-11 09:30:00,3.97,4.01,3.92,3.93,47600.0,3.97,4.01,3.92,3.93,47600.0
2009-03-11 09:35:00,3.92,3.97,3.92,3.97,13200.0,3.92,3.97,3.92,3.97,13200.0
2009-03-11 09:40:00,3.98,3.98,3.97,3.97,8400.0,3.98,3.98,3.97,3.97,8400.0
2009-03-11 09:45:00,3.98,4.03,3.98,4.03,19600.0,3.98,4.03,3.98,4.03,19600.0
2009-03-11 09:50:00,4.02,4.08,4.02,4.08,22800.0,4.02,4.08,4.02,4.08,22800.0
2009-03-11 09:55:00,4.08,4.08,4.07,4.08,20800.0,4.08,4.08,4.07,4.08,20800.0
2009-03-11 10:00:00,4.08,4.09,4.05,4.05,18800.0,4.08,4.09,4.05,4.05,18800.0
2009-03-11 10:05:00,4.05,4.06,4.01,4.02,20800.0,4.05,4.06,4.01,4.02,20800.0
2009-03-11 10:10:00,4.02,4.02,4.0,4.0,14800.0,4.02,4.02,4.0,4.0,14800.0
2009-03-11 10:15:00,4.0,4.01,3.98,3.98,14400.0,4.0,4.01,3.98,3.98,14400.0
2009-03-11 10:20:00,3.99,4.03,3.99,4.01,92000.0,3.99,4.03,3.99,4.01,92000.0
2009-03-11 10:25:00,4.01,4.02,3.99,4.0,25200.0,4.01,4.02,3.99,4.0,25200.0
2009-03-11 10:30:00,4.01,4.01,3.96,3.97,12400.0,4.01,4.01,3.96,3.97,12400.0
2009-03-11 10:35:00,3.96,3.97,3.94,3.96,19600.0,3.96,3.97,3.94,3.96,19600.0
2009-03-11 10:40:00,3.96,3.97,3.96,3.96,7600.0,3.96,3.97,3.96,3.96,7600.0
2009-03-11 10:45:00,3.95,3.95,3.93,3.93,10400.0,3.95,3.95,3.93,3.93,10400.0
2009-03-11 10:50:00,3.94,3.96,3.94,3.96,20400.0,3.94,3.96,3.94,3.96,20400.0
2009-03-11 10:55:00,3.96,3.97,3.95,3.97,6800.0,3.96,3.97,3.95,3.97,6800.0
2009-03-11 11:00:00,3.97,3.97,3.95,3.95,11200.0,3.97,3.97,3.95,3.95,11200.0
2009-03-11 11:05:00,3.94,3.95,3.94,3.94,4000.0,3.94,3.95,3.94,3.94,4000.0
2009-03-11 11:10:00,3.94,3.94,3.93,3.93,10400.0,3.94,3.94,3.93,3.93,10400.0
2009-03-11 11:15:00,3.93,3.94,3.93,3.93,5200.0,3.93,3.94,3.93,3.93,5200.0
2009-03-11 11:20:00,3.93,3.93,3.91,3.92,13200.0,3.93,3.93,3.91,3.92,13200.0
2009-03-11 11:25:00,3.93,3.93,3.92,3.93,5600.0,3.93,3.93,3.92,3.93,5600.0
2009-03-11 11:30:00,3.94,3.94,3.93,3.94,10400.0,3.94,3.94,3.93,3.94,10400.0
2009-03-11 11:35:00,3.94,3.94,3.92,3.92,8000.0,3.94,3.94,3.92,3.92,8000.0
2009-03-11 11:40:00,3.93,3.93,3.92,3.93,12800.0,3.93,3.93,3.92,3.93,12800.0
2009-03-11 11:45:00,3.93,3.94,3.92,3.94,4800.0,3.93,3.94,3.92,3.94,4800.0
2009-03-11 11:50:00,3.94,3.94,3.93,3.94,6800.0,3.94,3.94,3.93,3.94,6800.0
2009-03-11 11:55:00,3.94,3.95,3.94,3.95,6000.0,3.94,3.95,3.94,3.95,6000.0
2009-03-11 12:00:00,3.95,3.96,3.94,3.95,9600.0,3.95,3.96,3.94,3.95,9600.0
2009-03-11 12:05:00,3.95,3.95,3.95,3.95,6000.0,3.95,3.95,3.95,3.95,6000.0
2009-03-11 12:10:00,3.95,3.95,3.95,3.95,2800.0,3.95,3.95,3.95,3.95,2800.0
2009-03-11 12:15:00,3.95,3.95,3.94,3.94,9200.0,3.95,3.95,3.94,3.94,9200.0
2009-03-11 12:20:00,3.94,3.94,3.91,3.92,5600.0,3.94,3.94,3.91,3.92,5600.0
2009-03-11 12:25:00,3.92,3.92,3.91,3.92,4800.0,3.92,3.92,3.91,3.92,4800.0
2009-03-11 12:30:00,3.92,3.93,3.92,3.92,12000.0,3.92,3.93,3.92,3.92,12000.0
2009-03-11 12:35:00,3.93,3.94,3.9,3.9,10400.0,3.93,3.94,3.9,3.9,10400.0
2009-03-11 12:40:00,3.9,3.91,3.9,3.9,8800.0,3.9,3.91,3.9,3.9,8800.0
2009-03-11 12:45:00,3.9,3.9,3.9,3.9,2800.0,3.9,3.9,3.9,3.9,2800.0
2009-03-11 12:50:00,3.9,3.92,3.9,3.91,11600.0,3.9,3.92,3.9,3.91,11600.0
2009-03-11 12:55:00,3.92,3.92,3.88,3.88,10400.0,3.92,3.92,3.88,3.88,10400.0
2009-03-11 13:00:00,3.88,3.88,3.87,3.87,6000.0,3.88,3.88,3.87,3.87,6000.0
2009-03-11 13:05:00,3.88,3.88,3.87,3.88,17200.0,3.88,3.88,3.87,3.88,17200.0
2009-03-11 13:10:00,3.88,3.89,3.88,3.89,4800.0,3.88,3.89,3.88,3.89,4800.0
2009-03-11 13:15:00,3.89,3.9,3.89,3.89,10000.0,3.89,3.9,3.89,3.89,10000.0
2009-03-11 13:20:00,3.89,3.89,3.87,3.87,4800.0,3.89,3.89,3.87,3.87,4800.0
2009-03-11 13:25:00,3.87,3.88,3.85,3.85,7200.0,3.87,3.88,3.85,3.85,7200.0
2009-03-11 13:30:00,3.85,3.86,3.84,3.84,7600.0,3.85,3.86,3.84,3.84,7600.0
2009-03-11 13:35:00,3.85,3.87,3.84,3.87,9600.0,3.85,3.87,3.84,3.87,9600.0
2009-03-11 13:40:00,3.87,3.87,3.86,3.86,8400.0,3.87,3.87,3.86,3.86,8400.0
2009-03-11 13:45:00,3.86,3.86,3.85,3.85,5200.0,3.86,3.86,3.85,3.85,5200.0
2009-03-11 13:50:00,3.85,3.85,3.84,3.84,4800.0,3.85,3.85,3.84,3.84,4800.0
2009-03-11 13:55:00,3.84,3.85,3.84,3.85,4000.0,3.84,3.85,3.84,3.85,4000.0
2009-03-11 14:00:00,3.85,3.85,3.85,3.85,4400.0,3.85,3.85,3.85,3.85,4400.0
2009-03-11 14:05:00,3.85,3.85,3.83,3.84,24800.0,3.85,3.85,3.83,3.84,24800.0
2009-03-11 14:10:00,3.84,3.86,3.84,3.85,52800.0,3.84,3.86,3.84,3.85,52800.0
2009-03-11 14:15:00,3.86,3.86,3.83,3.84,35200.0,3.86,3.86,3.83,3.84,35200.0
2009-03-11 14:20:00,3.84,3.84,3.83,3.84,8400.0,3.84,3.84,3.83,3.84,8400.0
2009-03-11 14:25:00,3.84,3.86,3.83,3.85,10400.0,3.84,3.86,3.83,3.85,10400.0
2009-03-11 14:30:00,3.85,3.86,3.85,3.86,16000.0,3.85,3.86,3.85,3.86,16000.0
2009-03-11 14:35:00,3.86,3.86,3.86,3.86,14400.0,3.86,3.86,3.86,3.86,14400.0
2009-03-11 14:40:00,3.86,3.87,3.86,3.87,14800.0,3.86,3.87,3.86,3.87,14800.0
2009-03-11 14:45:00,3.87,3.88,3.87,3.87,9200.0,3.87,3.88,3.87,3.87,9200.0
2009-03-11 14:50:00,3.87,3.88,3.87,3.88,14000.0,3.87,3.88,3.87,3.88,14000.0
2009-03-11 14:55:00,3.88,3.88,3.87,3.87,8800.0,3.88,3.88,3.87,3.87,8800.0
2009-03-11 15:00:00,3.87,3.88,3.87,3.88,10400.0,3.87,3.88,3.87,3.88,10400.0
2009-03-11 15:05:00,3.89,3.9,3.88,3.9,11600.0,3.89,3.9,3.88,3.9,11600.0
2009-03-11 15:10:00,3.9,3.9,3.89,3.9,12800.0,3.9,3.9,3.89,3.9,12800.0
2009-03-11 15:15:00,3.89,3.89,3.88,3.89,10400.0,3.89,3.89,3.88,3.89,10400.0
2009-03-11 15:20:00,3.89,3.9,3.88,3.89,12400.0,3.89,3.9,3.88,3.89,12400.0
2009-03-11 15:25:00,3.9,3.9,3.89,3.89,15600.0,3.9,3.9,3.89,3.89,15600.0
2009-03-11 15:30:00,3.9,3.9,3.88,3.89,13200.0,3.9,3.9,3.88,3.89,13200.0
2009-03-11 15:35:00,3.89,3.92,3.89,3.92,36400.0,3.89,3.92,3.89,3.92,36400.0
2009-03-11 15:40:00,3.92,3.92,3.9,3.9,20800.0,3.92,3.92,3.9,3.9,20800.0
2009-03-11 15:45:00,3.9,3.9,3.87,3.88,34000.0,3.9,3.9,3.87,3.88,34000.0
2009-03-11 15:50:00,3.88,3.89,3.88,3.88,16000.0,3.88,3.89,3.88,3.88,16000.0
2009-03-11 15:55:00,3.88,3.91,3.86,3.9,388800.0,3.88,3.91,3.86,3.9,388800.0
2009-03-12 09:30:00,3.88,3.89,3.85,3.87,6400.0,3.88,3.89,3.85,3.87,6400.0
2009-03-12 09:35:00,3.87,3.9,3.86,3.86,3600.0,3.87,3.9,3.86,3.86,3600.0
2009-03-12 09:40:00,3.82,3.83,3.82,3.83,800.0,3.82,3.83,3.82,3.83,800.0
2009-03-12 09:45:00,3.82,3.84,3.82,3.84,13600.0,3.82,3.84,3.82,3.84,13600.0
2009-03-12 09:50:00,3.85,3.88,3.85,3.88,6000.0,3.85,3.88,3.85,3.88,6000.0
2009-03-12 09:55:00,3.89,3.91,3.89,3.91,12800.0,3.89,3.91,3.89,3.91,12800.0
2009-03-12 10:00:00,3.91,3.96,3.91,3.95,4000.0,3.91,3.96,3.91,3.95,4000.0
2009-03-12 10:05:00,3.95,3.95,3.94,3.94,2800.0,3.95,3.95,3.94,3.94,2800.0
2009-03-12 10:10:00,3.94,3.96,3.94,3.96,5200.0,3.94,3.96,3.94,3.96,5200.0
2009-03-12 10:15:00,3.96,3.98,3.96,3.97,13600.0,3.96,3.98,3.96,3.97,13600.0
2009-03-12 10:20:00,3.98,4.0,3.97,3.98,17200.0,3.98,4.0,3.97,3.98,17200.0
2009-03-12 10:25:00,3.99,4.01,3.99,3.99,8000.0,3.99,4.01,3.99,3.99,8000.0
2009-03-12 10:30:00,4.0,4.02,4.0,4.01,12400.0,4.0,4.02,4.0,4.01,12400.0
2009-03-12 10:35:00,4.01,4.03,4.01,4.03,10000.0,4.01,4.03,4.01,4.03,10000.0
2009-03-12 10:40:00,4.03,4.06,4.02,4.06,22800.0,4.03,4.06,4.02,4.06,22800.0
2009-03-12 10:45:00,4.05,4.07,4.04,4.06,16400.0,4.05,4.07,4.04,4.06,16400.0
2009-03-12 10:50:00,4.06,4.06,4.04,4.06,9600.0,4.06,4.06,4.04,4.06,9600.0
2009-03-12 10:55:00,4.05,4.06,4.04,4.04,8800.0,4.05,4.06,4.04,4.04,8800.0
2009-03-12 11:00:00,4.04,4.05,4.04,4.04,5600.0,4.04,4.05,4.04,4.04,5600.0
2009-03-12 11:05:00,4.04,4.05,4.03,4.04,6800.0,4.04,4.05,4.03,4.04,6800.0
2009-03-12 11:10:00,4.04,4.07,4.04,4.07,32400.0,4.04,4.07,4.04,4.07,32400.0
2009-03-12 11:15:00,4.06,4.07,4.04,4.06,78400.0,4.06,4.07,4.04,4.06,78400.0
2009-03-12 11:20:00,4.06,4.06,4.03,4.04,54400.0,4.06,4.06,4.03,4.04,54400.0
2009-03-12 11:25:00,4.04,4.04,4.02,4.04,24800.0,4.04,4.04,4.02,4.04,24800.0
2009-03-12 11:30:00,4.04,4.05,4.03,4.05,15600.0,4.04,4.05,4.03,4.05,15600.0
2009-03-12 11:35:00,4.05,4.05,4.04,4.04,72400.0,4.05,4.05,4.04,4.04,72400.0
2009-03-12 11:40:00,4.04,4.07,4.04,4.07,22000.0,4.04,4.07,4.04,4.07,22000.0
2009-03-12 11:45:00,4.08,4.1,4.07,4.09,18000.0,4.08,4.1,4.07,4.09,18000.0
2009-03-12 11:50:00,4.08,4.08,4.07,4.07,10800.0,4.08,4.08,4.07,4.07,10800.0
2009-03-12 11:55:00,4.07,4.07,4.06,4.07,11200.0,4.07,4.07,4.06,4.07,11200.0
2009-03-12 12:00:00,4.07,4.11,4.07,4.11,22400.0,4.07,4.11,4.07,4.11,22400.0
2009-03-12 12:05:00,4.11,4.12,4.09,4.12,10800.0,4.11,4.12,4.09,4.12,10800.0
2009-03-12 12:10:00,4.11,4.14,4.11,4.14,40000.0,4.11,4.14,4.11,4.14,40000.0
2009-03-12 12:15:00,4.14,4.16,4.14,4.14,25600.0,4.14,4.16,4.14,4.14,25600.0
2009-03-12 12:20:00,4.14,4.16,4.14,4.14,24800.0,4.14,4.16,4.14,4.14,24800.0
2009-03-12 12:25:00,4.14,4.15,4.14,4.15,44000.0,4.14,4.15,4.14,4.15,44000.0
2009-03-12 12:30:00,4.15,4.17,4.15,4.17,23200.0,4.15,4.17,4.15,4.17,23200.0
2009-03-12 12:35:00,4.16,4.16,4.14,4.14,4000.0,4.16,4.16,4.14,4.14,4000.0
2009-03-12 12:40:00,4.14,4.14,4.13,4.13,7600.0,4.14,4.14,4.13,4.13,7600.0
2009-03-12 12:45:00,4.13,4.13,4.12,4.12,2400.0,4.13,4.13,4.12,4.12,2400.0
2009-03-12 12:50:00,4.12,4.15,4.12,4.15,6400.0,4.12,4.15,4.12,4.15,6400.0
2009-03-12 12:55:00,4.16,4.18,4.16,4.18,14000.0,4.16,4.18,4.16,4.18,14000.0
2009-03-12 13:00:00,4.17,4.18,4.16,4.16,6400.0,4.17,4.18,4.16,4.16,6400.0
2009-03-12 13:05:00,4.16,4.17,4.16,4.17,9600.0,4.16,4.17,4.16,4.17,9600.0
2009-03-12 13:10:00,4.17,4.17,4.16,4.16,12400.0,4.17,4.17,4.16,4.16,12400.0
2009-03-12 13:15:00,4.16,4.16,4.15,4.15,8800.0,4.16,4.16,4.15,4.15,8800.0
2009-03-12 13:20:00,4.16,4.16,4.15,4.15,8800.0,4.16,4.16,4.15,4.15,8800.0
2009-03-12 13:25:00,4.15,4.15,4.13,4.13,7600.0,4.15,4.15,4.13,4.13,7600.0
2009-03-12 13:30:00,4.14,4.17,4.13,4.17,60000.0,4.14,4.17,4.13,4.17,60000.0
2009-03-12 13:35:00,4.17,4.18,4.17,4.17,13600.0,4.17,4.18,4.17,4.17,13600.0
2009-03-12 13:40:00,4.17,4.2,4.17,4.18,9600.0,4.17,4.2,4.17,4.18,9600.0
2009-03-12 13:45:00,4.18,4.18,4.18,4.18,4800.0,4.18,4.18,4.18,4.18,4800.0
2009-03-12 13:50:00,4.18,4.19,4.16,4.18,12400.0,4.18,4.19,4.16,4.18,12400.0
2009-03-12 13:55:00,4.18,4.18,4.15,4.15,8400.0,4.18,4.18,4.15,4.15,8400.0
2009-03-12 14:00:00,4.16,4.18,4.15,4.16,8800.0,4.16,4.18,4.15,4.16,8800.0
2009-03-12 14:05:00,4.16,4.17,4.15,4.16,21200.0,4.16,4.17,4.15,4.16,21200.0
2009-03-12 14:10:00,4.17,4.21,4.17,4.19,29200.0,4.17,4.21,4.17,4.19,29200.0
2009-03-12 14:15:00,4.2,4.23,4.19,4.21,28000.0,4.2,4.23,4.19,4.21,28000.0
2009-03-12 14:20:00,4.22,4.23,4.21,4.22,10400.0,4.22,4.23,4.21,4.22,10400.0
2009-03-12 14:25:00,4.23,4.23,4.21,4.22,19200.0,4.23,4.23,4.21,4.22,19200.0
2009-03-12 14:30:00,4.22,4.22,4.2,4.21,11200.0,4.22,4.22,4.2,4.21,11200.0
2009-03-12 14:35:00,4.2,4.22,4.19,4.21,7600.0,4.2,4.22,4.19,4.21,7600.0
2009-03-12 14:40:00,4.21,4.24,4.21,4.24,16800.0,4.21,4.24,4.21,4.24,16800.0
2009-03-12 14:45:00,4.23,4.25,4.22,4.23,14400.0,4.23,4.25,4.22,4.23,14400.0
2009-03-12 14:50:00,4.23,4.24,4.21,4.21,25200.0,4.23,4.24,4.21,4.21,25200.0
2009-03-12 14:55:00,4.21,4.22,4.2,4.2,11200.0,4.21,4.22,4.2,4.2,11200.0
2009-03-12 15:00:00,4.2,4.21,4.18,4.18,24400.0,4.2,4.21,4.18,4.18,24400.0
2009-03-12 15:05:00,4.17,4.18,4.16,4.17,16000.0,4.17,4.18,4.16,4.17,16000.0
2009-03-12 15:10:00,4.19,4.2,4.17,4.19,18400.0,4.19,4.2,4.17,4.19,18400.0
2009-03-12 15:15:00,4.18,4.2,4.17,4.19,26800.0,4.18,4.2,4.17,4.19,26800.0
2009-03-12 15:20:00,4.2,4.2,4.17,4.17,26400.0,4.2,4.2,4.17,4.17,26400.0
2009-03-12 15:25:00,4.17,4.18,4.16,4.16,30400.0,4.17,4.18,4.16,4.16,30400.0
2009-03-12 15:30:00,4.16,4.17,4.16,4.16,22000.0,4.16,4.17,4.16,4.16,22000.0
2009-03-12 15:35:00,4.16,4.18,4.16,4.17,14800.0,4.16,4.18,4.16,4.17,14800.0
2009-03-12 15:40:00,4.18,4.18,4.17,4.17,23600.0,4.18,4.18,4.17,4.17,23600.0
2009-03-12 15:45:00,4.17,4.19,4.17,4.18,39600.0,4.17,4.19,4.17,4.18,39600.0
2009-03-12 15:50:00,4.18,4.18,4.14,4.14,25200.0,4.18,4.18,4.14,4.14,25200.0
2009-03-12 15:55:00,4.14,4.14,4.12,4.14,60000.0,4.14,4.14,4.12,4.14,60000.0
2009-03-13 09:30:00,4.17,4.18,4.16,4.18,6800.0,4.17,4.18,4.16,4.18,6800.0
2009-03-13 09:35:00,4.16,4.18,4.15,4.15,10400.0,4.16,4.18,4.15,4.15,10400.0
2009-03-13 09:40:00,4.16,4.16,4.13,4.13,6800.0,4.16,4.16,4.13,4.13,6800.0
2009-03-13 09:45:00,4.1,4.17,4.1,4.15,8000.0,4.1,4.17,4.1,4.15,8000.0
2009-03-13 09:50:00,4.14,4.15,4.11,4.13,11200.0,4.14,4.15,4.11,4.13,11200.0
2009-03-13 09:55:00,4.13,4.15,4.12,4.15,4000.0,4.13,4.15,4.12,4.15,4000.0
2009-03-13 10:00:00,4.15,4.17,4.15,4.16,3200.0,4.15,4.17,4.15,4.16,3200.0
2009-03-13 10:05:00,4.16,4.2,4.16,4.18,8400.0,4.16,4.2,4.16,4.18,8400.0
2009-03-13 10:10:00,4.18,4.2,4.18,4.19,2400.0,4.18,4.2,4.18,4.19,2400.0
2009-03-13 10:15:00,4.18,4.18,4.18,4.18,1600.0,4.18,4.18,4.18,4.18,1600.0
2009-03-13 10:20:00,4.18,4.18,4.15,4.15,6800.0,4.18,4.18,4.15,4.15,6800.0
2009-03-13 10:25:00,4.15,4.17,4.15,4.15,16000.0,4.15,4.17,4.15,4.15,16000.0
2009-03-13 10:30:00,4.16,4.16,4.14,4.14,26800.0,4.16,4.16,4.14,4.14,26800.0
2009-03-13 10:35:00,4.15,4.15,4.14,4.14,22800.0,4.15,4.15,4.14,4.14,22800.0
2009-03-13 10:40:00,4.15,4.15,4.15,4.15,29600.0,4.15,4.15,4.15,4.15,29600.0
2009-03-13 10:45:00,4.15,4.18,4.14,4.14,28000.0,4.15,4.18,4.14,4.14,28000.0
2009-03-13 10:50:00,4.14,4.15,4.12,4.12,18800.0,4.14,4.15,4.12,4.12,18800.0
2009-03-13 10:55:00,4.12,4.14,4.12,4.12,9600.0,4.12,4.14,4.12,4.12,9600.0
2009-03-13 11:00:00,4.13,4.15,4.12,4.15,8800.0,4.13,4.15,4.12,4.15,8800.0
2009-03-13 11:05:00,4.15,4.15,4.11,4.12,27600.0,4.15,4.15,4.11,4.12,27600.0
2009-03-13 11:10:00,4.12,4.14,4.12,4.14,5600.0,4.12,4.14,4.12,4.14,5600.0
2009-03-13 11:15:00,4.14,4.15,4.14,4.14,7600.0,4.14,4.15,4.14,4.14,7600.0
2009-03-13 11:20:00,4.14,4.17,4.13,4.16,10800.0,4.14,4.17,4.13,4.16,10800.0
2009-03-13 11:25:00,4.16,4.17,4.16,4.16,4000.0,4.16,4.17,4.16,4.16,4000.0
2009-03-13 11:30:00,4.16,4.16,4.13,4.14,9200.0,4.16,4.16,4.13,4.14,9200.0
2009-03-13 11:35:00,4.14,4.14,4.13,4.14,27200.0,4.14,4.14,4.13,4.14,27200.0
2009-03-13 11:40:00,4.14,4.16,4.14,4.16,4400.0,4.14,4.16,4.14,4.16,4400.0
2009-03-13 11:45:00,4.15,4.15,4.13,4.15,27200.0,4.15,4.15,4.13,4.15,27200.0
2009-03-13 11:50:00,4.16,4.16,4.15,4.15,4400.0,4.16,4.16,4.15,4.15,4400.0
2009-03-13 11:55:00,4.14,4.16,4.14,4.16,4000.0,4.14,4.16,4.14,4.16,4000.0
2009-03-13 12:00:00,4.16,4.17,4.16,4.17,9600.0,4.16,4.17,4.16,4.17,9600.0
2009-03-13 12:05:00,4.16,4.16,4.15,4.16,3200.0,4.16,4.16,4.15,4.16,3200.0
2009-03-13 12:10:00,4.16,4.16,4.15,4.15,6400.0,4.16,4.16,4.15,4.15,6400.0
2009-03-13 12:15:00,4.15,4.15,4.15,4.15,2400.0,4.15,4.15,4.15,4.15,2400.0
2009-03-13 12:20:00,4.14,4.14,4.14,4.14,9600.0,4.14,4.14,4.14,4.14,9600.0
2009-03-13 12:25:00,4.15,4.17,4.15,4.16,8800.0,4.15,4.17,4.15,4.16,8800.0
2009-03-13 12:30:00,4.16,4.16,4.15,4.16,4000.0,4.16,4.16,4.15,4.16,4000.0
2009-03-13 12:35:00,4.15,4.16,4.15,4.16,4400.0,4.15,4.16,4.15,4.16,4400.0
2009-03-13 12:40:00,4.17,4.2,4.17,4.2,18000.0,4.17,4.2,4.17,4.2,18000.0
2009-03-13 12:45:00,4.2,4.23,4.2,4.22,40800.0,4.2,4.23,4.2,4.22,40800.0
2009-03-13 12:50:00,4.22,4.24,4.21,4.23,54000.0,4.22,4.24,4.21,4.23,54000.0
2009-03-13 12:55:00,4.23,4.25,4.23,4.24,22400.0,4.23,4.25,4.23,4.24,22400.0
2009-03-13 13:00:00,4.24,4.25,4.24,4.25,17600.0,4.24,4.25,4.24,4.25,17600.0
2009-03-13 13:05:00,4.25,4.26,4.25,4.25,5600.0,4.25,4.26,4.25,4.25,5600.0
2009-03-13 13:10:00,4.25,4.27,4.25,4.26,16800.0,4.25,4.27,4.25,4.26,16800.0
2009-03-13 13:15:00,4.26,4.26,4.25,4.26,10000.0,4.26,4.26,4.25,4.26,10000.0
2009-03-13 13:20:00,4.26,4.28,4.26,4.27,7600.0,4.26,4.28,4.26,4.27,7600.0
2009-03-13 13:25:00,4.27,4.3,4.27,4.3,30400.0,4.27,4.3,4.27,4.3,30400.0
2009-03-13 13:30:00,4.3,4.32,4.3,4.32,16000.0,4.3,4.32,4.3,4.32,16000.0
2009-03-13 13:35:00,4.31,4.32,4.31,4.31,10000.0,4.31,4.32,4.31,4.31,10000.0
2009-03-13 13:40:00,4.31,4.31,4.3,4.31,8400.0,4.31,4.31,4.3,4.31,8400.0
2009-03-13 13:45:00,4.3,4.3,4.29,4.3,3200.0,4.3,4.3,4.29,4.3,3200.0
2009-03-13 13:50:00,4.3,4.32,4.3,4.31,15200.0,4.3,4.32,4.3,4.31,15200.0
2009-03-13 13:55:00,4.31,4.32,4.31,4.31,6800.0,4.31,4.32,4.31,4.31,6800.0
2009-03-13 14:00:00,4.32,4.33,4.31,4.31,8400.0,4.32,4.33,4.31,4.31,8400.0
2009-03-13 14:05:00,4.31,4.33,4.31,4.33,16000.0,4.31,4.33,4.31,4.33,16000.0
2009-03-13 14:10:00,4.33,4.33,4.31,4.31,7600.0,4.33,4.33,4.31,4.31,7600.0
2009-03-13 14:15:00,4.31,4.31,4.28,4.29,16800.0,4.31,4.31,4.28,4.29,16800.0
2009-03-13 14:20:00,4.28,4.28,4.27,4.27,6800.0,4.28,4.28,4.27,4.27,6800.0
2009-03-13 14:25:00,4.27,4.29,4.27,4.28,15200.0,4.27,4.29,4.27,4.28,15200.0
2009-03-13 14:30:00,4.28,4.29,4.28,4.28,16800.0,4.28,4.29,4.28,4.28,16800.0
2009-03-13 14:35:00,4.29,4.3,4.29,4.29,30000.0,4.29,4.3,4.29,4.29,30000.0
2009-03-13 14:40:00,4.28,4.29,4.27,4.29,20800.0,4.28,4.29,4.27,4.29,20800.0
2009-03-13 14:45:00,4.29,4.3,4.28,4.28,26800.0,4.29,4.3,4.28,4.28,26800.0
2009-03-13 14:50:00,4.28,4.29,4.28,4.29,16400.0,4.28,4.29,4.28,4.29,16400.0
2009-03-13 14:55:00,4.28,4.29,4.27,4.27,16800.0,4.28,4.29,4.27,4.27,16800.0
2009-03-13 15:00:00,4.27,4.28,4.27,4.28,13600.0,4.27,4.28,4.27,4.28,13600.0
2009-03-13 15:05:00,4.28,4.28,4.27,4.28,8400.0,4.28,4.28,4.27,4.28,8400.0
2009-03-13 15:10:00,4.28,4.28,4.27,4.27,12800.0,4.28,4.28,4.27,4.27,12800.0
2009-03-13 15:15:00,4.27,4.29,4.27,4.28,19600.0,4.27,4.29,4.27,4.28,19600.0
2009-03-13 15:20:00,4.29,4.29,4.28,4.29,20400.0,4.29,4.29,4.28,4.29,20400.0
2009-03-13 15:25:00,4.29,4.29,4.28,4.28,33200.0,4.29,4.29,4.28,4.28,33200.0
2009-03-13 15:30:00,4.28,4.28,4.25,4.26,11200.0,4.28,4.28,4.25,4.26,11200.0
2009-03-13 15:35:00,4.26,4.27,4.26,4.27,11200.0,4.26,4.27,4.26,4.27,11200.0
2009-03-13 15:40:00,4.27,4.28,4.27,4.28,14800.0,4.27,4.28,4.27,4.28,14800.0
2009-03-13 15:45:00,4.27,4.28,4.27,4.27,13600.0,4.27,4.28,4.27,4.27,13600.0
2009-03-13 15:50:00,4.27,4.29,4.26,4.29,37200.0,4.27,4.29,4.26,4.29,37200.0
2009-03-13 15:55:00,4.29,4.29,4.27,4.27,25200.0,4.29,4.29,4.27,4.27,25200.0
2009-03-16 09:30:00,4.31,4.34,4.27,4.34,4400.0,4.31,4.34,4.27,4.34,4400.0
2009-03-16 09:35:00,4.35,4.35,4.28,4.28,11600.0,4.35,4.35,4.28,4.28,11600.0
2009-03-16 09:40:00,4.3,4.3,4.28,4.28,4800.0,4.3,4.3,4.28,4.28,4800.0
2009-03-16 09:45:00,4.29,4.29,4.28,4.29,3200.0,4.29,4.29,4.28,4.29,3200.0
2009-03-16 09:50:00,4.28,4.28,4.27,4.28,6800.0,4.28,4.28,4.27,4.28,6800.0
2009-03-16 09:55:00,4.26,4.26,4.25,4.25,1200.0,4.26,4.26,4.25,4.25,1200.0
2009-03-16 10:00:00,4.25,4.26,4.25,4.25,2400.0,4.25,4.26,4.25,4.25,2400.0
2009-03-16 10:05:00,4.25,4.25,4.23,4.25,6000.0,4.25,4.25,4.23,4.25,6000.0
2009-03-16 10:10:00,4.23,4.24,4.23,4.24,5200.0,4.23,4.24,4.23,4.24,5200.0
2009-03-16 10:15:00,4.24,4.24,4.23,4.24,5200.0,4.24,4.24,4.23,4.24,5200.0
2009-03-16 10:20:00,4.23,4.23,4.23,4.23,8000.0,4.23,4.23,4.23,4.23,8000.0
2009-03-16 10:25:00,4.23,4.24,4.23,4.23,5600.0,4.23,4.24,4.23,4.23,5600.0
2009-03-16 10:30:00,4.23,4.26,4.22,4.25,9600.0,4.23,4.26,4.22,4.25,9600.0
2009-03-16 10:35:00,4.24,4.25,4.23,4.24,4400.0,4.24,4.25,4.23,4.24,4400.0
2009-03-16 10:40:00,4.23,4.24,4.23,4.23,2400.0,4.23,4.24,4.23,4.23,2400.0
2009-03-16 10:45:00,4.23,4.24,4.23,4.24,2800.0,4.23,4.24,4.23,4.24,2800.0
2009-03-16 10:50:00,4.23,4.23,4.21,4.21,6000.0,4.23,4.23,4.21,4.21,6000.0
2009-03-16 10:55:00,4.21,4.22,4.2,4.2,7600.0,4.21,4.22,4.2,4.2,7600.0
2009-03-16 11:00:00,4.19,4.21,4.19,4.21,6000.0,4.19,4.21,4.19,4.21,6000.0
2009-03-16 11:05:00,4.22,4.22,4.21,4.22,5600.0,4.22,4.22,4.21,4.22,5600.0
2009-03-16 11:10:00,4.22,4.23,4.21,4.23,7600.0,4.22,4.23,4.21,4.23,7600.0
2009-03-16 11:15:00,4.24,4.25,4.22,4.25,26800.0,4.24,4.25,4.22,4.25,26800.0
2009-03-16 11:20:00,4.24,4.27,4.24,4.27,16400.0,4.24,4.27,4.24,4.27,16400.0
2009-03-16 11:25:00,4.28,4.29,4.28,4.28,6000.0,4.28,4.29,4.28,4.28,6000.0
2009-03-16 11:30:00,4.27,4.29,4.27,4.29,7200.0,4.27,4.29,4.27,4.29,7200.0
2009-03-16 11:35:00,4.29,4.3,4.29,4.29,4000.0,4.29,4.3,4.29,4.29,4000.0
2009-03-16 11:40:00,4.29,4.29,4.28,4.28,10000.0,4.29,4.29,4.28,4.28,10000.0
2009-03-16 11:45:00,4.27,4.29,4.27,4.29,5200.0,4.27,4.29,4.27,4.29,5200.0
2009-03-16 11:50:00,4.29,4.3,4.29,4.29,5600.0,4.29,4.3,4.29,4.29,5600.0
2009-03-16 11:55:00,4.3,4.31,4.3,4.31,5200.0,4.3,4.31,4.3,4.31,5200.0
2009-03-16 12:00:00,4.31,4.31,4.3,4.3,4000.0,4.31,4.31,4.3,4.3,4000.0
2009-03-16 12:05:00,4.3,4.3,4.3,4.3,2800.0,4.3,4.3,4.3,4.3,2800.0
2009-03-16 12:10:00,4.3,4.3,4.3,4.3,3600.0,4.3,4.3,4.3,4.3,3600.0
2009-03-16 12:15:00,4.3,4.3,4.3,4.3,800.0,4.3,4.3,4.3,4.3,800.0
2009-03-16 12:20:00,4.3,4.31,4.3,4.31,6800.0,4.3,4.31,4.3,4.31,6800.0
2009-03-16 12:25:00,4.31,4.31,4.29,4.29,4000.0,4.31,4.31,4.29,4.29,4000.0
2009-03-16 12:30:00,4.3,4.31,4.3,4.31,3600.0,4.3,4.31,4.3,4.31,3600.0
2009-03-16 12:35:00,4.32,4.34,4.32,4.34,3200.0,4.32,4.34,4.32,4.34,3200.0
2009-03-16 12:40:00,4.33,4.34,4.32,4.34,9200.0,4.33,4.34,4.32,4.34,9200.0
2009-03-16 12:45:00,4.33,4.33,4.33,4.33,3200.0,4.33,4.33,4.33,4.33,3200.0
2009-03-16 12:50:00,4.34,4.35,4.33,4.34,12400.0,4.34,4.35,4.33,4.34,12400.0
2009-03-16 12:55:00,4.34,4.35,4.34,4.35,6800.0,4.34,4.35,4.34,4.35,6800.0
2009-03-16 13:00:00,4.34,4.34,4.34,4.34,6400.0,4.34,4.34,4.34,4.34,6400.0
2009-03-16 13:05:00,4.34,4.34,4.33,4.34,19600.0,4.34,4.34,4.33,4.34,19600.0
2009-03-16 13:10:00,4.33,4.34,4.33,4.33,4400.0,4.33,4.34,4.33,4.33,4400.0
2009-03-16 13:15:00,4.32,4.33,4.32,4.33,5600.0,4.32,4.33,4.32,4.33,5600.0
2009-03-16 13:20:00,4.33,4.33,4.31,4.32,4800.0,4.33,4.33,4.31,4.32,4800.0
2009-03-16 13:25:00,4.31,4.31,4.3,4.31,6000.0,4.31,4.31,4.3,4.31,6000.0
2009-03-16 13:30:00,4.31,4.31,4.31,4.31,4000.0,4.31,4.31,4.31,4.31,4000.0
2009-03-16 13:35:00,4.3,4.31,4.3,4.31,4000.0,4.3,4.31,4.3,4.31,4000.0
2009-03-16 13:40:00,4.31,4.33,4.31,4.32,9200.0,4.31,4.33,4.31,4.32,9200.0
2009-03-16 13:45:00,4.32,4.33,4.32,4.33,3600.0,4.32,4.33,4.32,4.33,3600.0
2009-03-16 13:50:00,4.33,4.34,4.33,4.34,800.0,4.33,4.34,4.33,4.34,800.0
2009-03-16 13:55:00,4.33,4.33,4.31,4.31,4000.0,4.33,4.33,4.31,4.31,4000.0
2009-03-16 14:00:00,4.31,4.32,4.3,4.32,8400.0,4.31,4.32,4.3,4.32,8400.0
2009-03-16 14:05:00,4.3,4.3,4.28,4.28,3600.0,4.3,4.3,4.28,4.28,3600.0
2009-03-16 14:10:00,4.28,4.3,4.28,4.29,3200.0,4.28,4.3,4.28,4.29,3200.0
2009-03-16 14:15:00,4.29,4.29,4.29,4.29,2000.0,4.29,4.29,4.29,4.29,2000.0
2009-03-16 14:20:00,4.29,4.29,4.29,4.29,4800.0,4.29,4.29,4.29,4.29,4800.0
2009-03-16 14:25:00,4.29,4.3,4.29,4.3,7200.0,4.29,4.3,4.29,4.3,7200.0
2009-03-16 14:30:00,4.3,4.3,4.28,4.28,3200.0,4.3,4.3,4.28,4.28,3200.0
2009-03-16 14:35:00,4.28,4.28,4.28,4.28,2400.0,4.28,4.28,4.28,4.28,2400.0
2009-03-16 14:40:00,4.28,4.29,4.28,4.29,2000.0,4.28,4.29,4.28,4.29,2000.0
2009-03-16 14:45:00,4.29,4.3,4.28,4.3,11200.0,4.29,4.3,4.28,4.3,11200.0
2009-03-16 14:50:00,4.3,4.3,4.27,4.28,8800.0,4.3,4.3,4.27,4.28,8800.0
2009-03-16 14:55:00,4.27,4.28,4.26,4.26,9600.0,4.27,4.28,4.26,4.26,9600.0
2009-03-16 15:00:00,4.26,4.26,4.23,4.23,12800.0,4.26,4.26,4.23,4.23,12800.0
2009-03-16 15:05:00,4.23,4.24,4.21,4.24,12000.0,4.23,4.24,4.21,4.24,12000.0
2009-03-16 15:10:00,4.23,4.23,4.21,4.23,12800.0,4.23,4.23,4.21,4.23,12800.0
2009-03-16 15:15:00,4.21,4.22,4.2,4.21,7600.0,4.21,4.22,4.2,4.21,7600.0
2009-03-16 15:20:00,4.21,4.21,4.17,4.17,14400.0,4.21,4.21,4.17,4.17,14400.0
2009-03-16 15:25:00,4.18,4.21,4.18,4.21,9200.0,4.18,4.21,4.18,4.21,9200.0
2009-03-16 15:30:00,4.2,4.21,4.2,4.2,8000.0,4.2,4.21,4.2,4.2,8000.0
2009-03-16 15:35:00,4.2,4.21,4.16,4.17,21200.0,4.2,4.21,4.16,4.17,21200.0
2009-03-16 15:40:00,4.17,4.18,4.16,4.16,19600.0,4.17,4.18,4.16,4.16,19600.0
2009-03-16 15:45:00,4.16,4.19,4.16,4.18,13200.0,4.16,4.19,4.16,4.18,13200.0
2009-03-16 15:50:00,4.17,4.18,4.17,4.17,16800.0,4.17,4.18,4.17,4.17,16800.0
2009-03-16 15:55:00,4.17,4.17,4.15,4.16,32400.0,4.17,4.17,4.15,4.16,32400.0
2009-03-17 09:30:00,4.18,4.22,4.18,4.22,10000.0,4.18,4.22,4.18,4.22,10000.0
2009-03-17 09:35:00,4.23,4.23,4.21,4.23,10800.0,4.23,4.23,4.21,4.23,10800.0
2009-03-17 09:40:00,4.23,4.23,4.2,4.2,11600.0,4.23,4.23,4.2,4.2,11600.0
2009-03-17 09:45:00,4.21,4.21,4.19,4.21,7600.0,4.21,4.21,4.19,4.21,7600.0
2009-03-17 09:50:00,4.21,4.26,4.21,4.25,16400.0,4.21,4.26,4.21,4.25,16400.0
2009-03-17 09:55:00,4.25,4.27,4.25,4.27,14800.0,4.25,4.27,4.25,4.27,14800.0
2009-03-17 10:00:00,4.27,4.29,4.26,4.26,14000.0,4.27,4.29,4.26,4.26,14000.0
2009-03-17 10:05:00,4.26,4.26,4.24,4.25,6000.0,4.26,4.26,4.24,4.25,6000.0
2009-03-17 10:10:00,4.26,4.26,4.22,4.22,11200.0,4.26,4.26,4.22,4.22,11200.0
2009-03-17 10:15:00,4.23,4.24,4.23,4.24,12800.0,4.23,4.24,4.23,4.24,12800.0
2009-03-17 10:20:00,4.25,4.26,4.24,4.25,13200.0,4.25,4.26,4.24,4.25,13200.0
2009-03-17 10:25:00,4.25,4.25,4.22,4.22,7600.0,4.25,4.25,4.22,4.22,7600.0
2009-03-17 10:30:00,4.21,4.21,4.21,4.21,6400.0,4.21,4.21,4.21,4.21,6400.0
2009-03-17 10:35:00,4.21,4.22,4.21,4.22,10800.0,4.21,4.22,4.21,4.22,10800.0
2009-03-17 10:40:00,4.23,4.24,4.21,4.24,9200.0,4.23,4.24,4.21,4.24,9200.0
2009-03-17 10:45:00,4.25,4.26,4.24,4.26,10800.0,4.25,4.26,4.24,4.26,10800.0
2009-03-17 10:50:00,4.26,4.26,4.24,4.25,12800.0,4.26,4.26,4.24,4.25,12800.0
2009-03-17 10:55:00,4.25,4.25,4.24,4.24,5200.0,4.25,4.25,4.24,4.24,5200.0
2009-03-17 11:00:00,4.23,4.23,4.23,4.23,4800.0,4.23,4.23,4.23,4.23,4800.0
2009-03-17 11:05:00,4.22,4.24,4.22,4.24,7600.0,4.22,4.24,4.22,4.24,7600.0
2009-03-17 11:10:00,4.24,4.25,4.23,4.23,6400.0,4.24,4.25,4.23,4.23,6400.0
2009-03-17 11:15:00,4.23,4.23,4.21,4.22,7600.0,4.23,4.23,4.21,4.22,7600.0
2009-03-17 11:20:00,4.22,4.24,4.22,4.22,8400.0,4.22,4.24,4.22,4.22,8400.0
2009-03-17 11:25:00,4.23,4.23,4.21,4.23,12400.0,4.23,4.23,4.21,4.23,12400.0
2009-03-17 11:30:00,4.22,4.22,4.18,4.18,20000.0,4.22,4.22,4.18,4.18,20000.0
2009-03-17 11:35:00,4.18,4.19,4.18,4.18,3600.0,4.18,4.19,4.18,4.18,3600.0
2009-03-17 11:40:00,4.18,4.19,4.17,4.19,11600.0,4.18,4.19,4.17,4.19,11600.0
2009-03-17 11:45:00,4.19,4.19,4.18,4.19,2000.0,4.19,4.19,4.18,4.19,2000.0
2009-03-17 11:50:00,4.18,4.19,4.18,4.19,5600.0,4.18,4.19,4.18,4.19,5600.0
2009-03-17 11:55:00,4.19,4.2,4.19,4.2,10800.0,4.19,4.2,4.19,4.2,10800.0
2009-03-17 12:00:00,4.2,4.21,4.2,4.2,7200.0,4.2,4.21,4.2,4.2,7200.0
2009-03-17 12:05:00,4.2,4.2,4.2,4.2,5200.0,4.2,4.2,4.2,4.2,5200.0
2009-03-17 12:10:00,4.2,4.2,4.18,4.19,8000.0,4.2,4.2,4.18,4.19,8000.0
2009-03-17 12:15:00,4.2,4.22,4.2,4.22,5600.0,4.2,4.22,4.2,4.22,5600.0
2009-03-17 12:20:00,4.22,4.23,4.22,4.23,7200.0,4.22,4.23,4.22,4.23,7200.0
2009-03-17 12:25:00,4.23,4.25,4.23,4.25,2400.0,4.23,4.25,4.23,4.25,2400.0
2009-03-17 12:30:00,4.25,4.26,4.24,4.24,9200.0,4.25,4.26,4.24,4.24,9200.0
2009-03-17 12:35:00,4.24,4.27,4.24,4.27,10400.0,4.24,4.27,4.24,4.27,10400.0
2009-03-17 12:40:00,4.27,4.3,4.27,4.29,4800.0,4.27,4.3,4.27,4.29,4800.0
2009-03-17 12:45:00,4.3,4.31,4.3,4.3,5200.0,4.3,4.31,4.3,4.3,5200.0
2009-03-17 12:50:00,4.29,4.3,4.29,4.3,2800.0,4.29,4.3,4.29,4.3,2800.0
2009-03-17 12:55:00,4.29,4.29,4.28,4.29,6000.0,4.29,4.29,4.28,4.29,6000.0
2009-03-17 13:00:00,4.29,4.3,4.29,4.29,7200.0,4.29,4.3,4.29,4.29,7200.0
2009-03-17 13:05:00,4.3,4.3,4.29,4.29,4800.0,4.3,4.3,4.29,4.29,4800.0
2009-03-17 13:10:00,4.29,4.3,4.29,4.3,7200.0,4.29,4.3,4.29,4.3,7200.0
2009-03-17 13:15:00,4.3,4.32,4.3,4.31,11200.0,4.3,4.32,4.3,4.31,11200.0
2009-03-17 13:20:00,4.31,4.33,4.3,4.33,8400.0,4.31,4.33,4.3,4.33,8400.0
2009-03-17 13:25:00,4.34,4.34,4.31,4.31,8000.0,4.34,4.34,4.31,4.31,8000.0
2009-03-17 13:30:00,4.31,4.35,4.31,4.34,16800.0,4.31,4.35,4.31,4.34,16800.0
2009-03-17 13:35:00,4.34,4.35,4.34,4.34,7600.0,4.34,4.35,4.34,4.34,7600.0
2009-03-17 13:40:00,4.34,4.34,4.32,4.33,10400.0,4.34,4.34,4.32,4.33,10400.0
2009-03-17 13:45:00,4.33,4.34,4.33,4.33,8800.0,4.33,4.34,4.33,4.33,8800.0
2009-03-17 13:50:00,4.33,4.33,4.32,4.33,6400.0,4.33,4.33,4.32,4.33,6400.0
2009-03-17 13:55:00,4.33,4.33,4.32,4.32,2800.0,4.33,4.33,4.32,4.32,2800.0
2009-03-17 14:00:00,4.32,4.32,4.31,4.32,5600.0,4.32,4.32,4.31,4.32,5600.0
2009-03-17 14:05:00,4.31,4.32,4.31,4.32,5200.0,4.31,4.32,4.31,4.32,5200.0
2009-03-17 14:10:00,4.32,4.34,4.32,4.34,12000.0,4.32,4.34,4.32,4.34,12000.0
2009-03-17 14:15:00,4.35,4.36,4.34,4.35,11200.0,4.35,4.36,4.34,4.35,11200.0
2009-03-17 14:20:00,4.34,4.35,4.34,4.35,6800.0,4.34,4.35,4.34,4.35,6800.0
2009-03-17 14:25:00,4.35,4.35,4.32,4.32,32000.0,4.35,4.35,4.32,4.32,32000.0
2009-03-17 14:30:00,4.31,4.32,4.31,4.31,11200.0,4.31,4.32,4.31,4.31,11200.0
2009-03-17 14:35:00,4.31,4.33,4.31,4.33,6800.0,4.31,4.33,4.31,4.33,6800.0
2009-03-17 14:40:00,4.33,4.35,4.33,4.34,7600.0,4.33,4.35,4.33,4.34,7600.0
2009-03-17 14:45:00,4.35,4.36,4.35,4.36,10800.0,4.35,4.36,4.35,4.36,10800.0
2009-03-17 14:50:00,4.36,4.36,4.35,4.35,17200.0,4.36,4.36,4.35,4.35,17200.0
2009-03-17 14:55:00,4.35,4.35,4.34,4.35,22400.0,4.35,4.35,4.34,4.35,22400.0
2009-03-17 15:00:00,4.35,4.35,4.33,4.34,20800.0,4.35,4.35,4.33,4.34,20800.0
2009-03-17 15:05:00,4.34,4.37,4.34,4.37,26800.0,4.34,4.37,4.34,4.37,26800.0
2009-03-17 15:10:00,4.36,4.37,4.35,4.36,20000.0,4.36,4.37,4.35,4.36,20000.0
2009-03-17 15:15:00,4.36,4.37,4.35,4.35,11200.0,4.36,4.37,4.35,4.35,11200.0
2009-03-17 15:20:00,4.35,4.38,4.35,4.36,12400.0,4.35,4.38,4.35,4.36,12400.0
2009-03-17 15:25:00,4.36,4.37,4.34,4.34,17600.0,4.36,4.37,4.34,4.34,17600.0
2009-03-17 15:30:00,4.34,4.35,4.32,4.33,16800.0,4.34,4.35,4.32,4.33,16800.0
2009-03-17 15:35:00,4.33,4.34,4.33,4.33,9200.0,4.33,4.34,4.33,4.33,9200.0
2009-03-17 15:40:00,4.33,4.36,4.33,4.35,17200.0,4.33,4.36,4.33,4.35,17200.0
2009-03-17 15:45:00,4.35,4.36,4.35,4.35,14800.0,4.35,4.36,4.35,4.35,14800.0
2009-03-17 15:50:00,4.35,4.38,4.35,4.38,28400.0,4.35,4.38,4.35,4.38,28400.0
2009-03-17 15:55:00,4.38,4.42,4.38,4.41,69600.0,4.38,4.42,4.38,4.41,69600.0
2009-03-18 09:30:00,4.38,4.38,4.3,4.33,18800.0,4.38,4.38,4.3,4.33,18800.0
2009-03-18 09:35:00,4.33,4.35,4.32,4.33,42000.0,4.33,4.35,4.32,4.33,42000.0
2009-03-18 09:40:00,4.34,4.35,4.32,4.32,34400.0,4.34,4.35,4.32,4.32,34400.0
2009-03-18 09:45:00,4.32,4.33,4.32,4.32,6000.0,4.32,4.33,4.32,4.32,6000.0
2009-03-18 09:50:00,4.32,4.32,4.3,4.31,92000.0,4.32,4.32,4.3,4.31,92000.0
2009-03-18 09:55:00,4.31,4.31,4.3,4.31,10800.0,4.31,4.31,4.3,4.31,10800.0
2009-03-18 10:00:00,4.3,4.31,4.3,4.3,14000.0,4.3,4.31,4.3,4.3,14000.0
2009-03-18 10:05:00,4.31,4.31,4.3,4.3,7200.0,4.31,4.31,4.3,4.3,7200.0
2009-03-18 10:10:00,4.3,4.3,4.29,4.3,5200.0,4.3,4.3,4.29,4.3,5200.0
2009-03-18 10:15:00,4.3,4.3,4.3,4.3,5600.0,4.3,4.3,4.3,4.3,5600.0
2009-03-18 10:20:00,4.29,4.29,4.27,4.28,9200.0,4.29,4.29,4.27,4.28,9200.0
2009-03-18 10:25:00,4.28,4.29,4.28,4.29,1600.0,4.28,4.29,4.28,4.29,1600.0
2009-03-18 10:30:00,4.3,4.3,4.28,4.28,9200.0,4.3,4.3,4.28,4.28,9200.0
2009-03-18 10:35:00,4.28,4.28,4.27,4.28,6000.0,4.28,4.28,4.27,4.28,6000.0
2009-03-18 10:40:00,4.27,4.3,4.27,4.3,7200.0,4.27,4.3,4.27,4.3,7200.0
2009-03-18 10:45:00,4.3,4.31,4.3,4.31,4800.0,4.3,4.31,4.3,4.31,4800.0
2009-03-18 10:50:00,4.3,4.3,4.3,4.3,2800.0,4.3,4.3,4.3,4.3,2800.0
2009-03-18 10:55:00,4.3,4.3,4.3,4.3,4800.0,4.3,4.3,4.3,4.3,4800.0
2009-03-18 11:00:00,4.31,4.32,4.31,4.31,2800.0,4.31,4.32,4.31,4.31,2800.0
2009-03-18 11:05:00,4.3,4.31,4.3,4.31,10000.0,4.3,4.31,4.3,4.31,10000.0
2009-03-18 11:10:00,4.31,4.31,4.3,4.3,205600.0,4.31,4.31,4.3,4.3,205600.0
2009-03-18 11:15:00,4.3,4.3,4.3,4.3,1600.0,4.3,4.3,4.3,4.3,1600.0
2009-03-18 11:20:00,4.3,4.31,4.29,4.29,8000.0,4.3,4.31,4.29,4.29,8000.0
2009-03-18 11:25:00,4.3,4.3,4.3,4.3,1600.0,4.3,4.3,4.3,4.3,1600.0
2009-03-18 11:30:00,4.3,4.31,4.3,4.3,14400.0,4.3,4.31,4.3,4.3,14400.0
2009-03-18 11:35:00,4.31,4.31,4.3,4.31,12400.0,4.31,4.31,4.3,4.31,12400.0
2009-03-18 11:40:00,4.31,4.31,4.31,4.31,10400.0,4.31,4.31,4.31,4.31,10400.0
2009-03-18 11:45:00,4.32,4.32,4.3,4.31,26400.0,4.32,4.32,4.3,4.31,26400.0
2009-03-18 11:50:00,4.31,4.33,4.31,4.33,22000.0,4.31,4.33,4.31,4.33,22000.0
2009-03-18 11:55:00,4.32,4.33,4.32,4.33,19600.0,4.32,4.33,4.32,4.33,19600.0
2009-03-18 12:00:00,4.33,4.33,4.32,4.32,17600.0,4.33,4.33,4.32,4.32,17600.0
2009-03-18 12:05:00,4.32,4.32,4.32,4.32,2400.0,4.32,4.32,4.32,4.32,2400.0
2009-03-18 12:10:00,4.32,4.32,4.31,4.32,5200.0,4.32,4.32,4.31,4.32,5200.0
2009-03-18 12:15:00,4.31,4.33,4.31,4.33,3200.0,4.31,4.33,4.31,4.33,3200.0
2009-03-18 12:20:00,4.34,4.34,4.33,4.34,8400.0,4.34,4.34,4.33,4.34,8400.0
2009-03-18 12:25:00,4.33,4.34,4.33,4.33,10000.0,4.33,4.34,4.33,4.33,10000.0
2009-03-18 12:30:00,4.33,4.33,4.32,4.32,2000.0,4.33,4.33,4.32,4.32,2000.0
2009-03-18 12:35:00,4.33,4.33,4.32,4.32,3600.0,4.33,4.33,4.32,4.32,3600.0
2009-03-18 12:40:00,4.32,4.32,4.32,4.32,4000.0,4.32,4.32,4.32,4.32,4000.0
2009-03-18 12:45:00,4.33,4.33,4.32,4.33,4400.0,4.33,4.33,4.32,4.33,4400.0
2009-03-18 12:50:00,4.33,4.33,4.31,4.33,7600.0,4.33,4.33,4.31,4.33,7600.0
2009-03-18 12:55:00,4.32,4.35,4.32,4.33,12400.0,4.32,4.35,4.32,4.33,12400.0
2009-03-18 13:00:00,4.33,4.33,4.31,4.32,43600.0,4.33,4.33,4.31,4.32,43600.0
2009-03-18 13:05:00,4.32,4.34,4.32,4.34,10000.0,4.32,4.34,4.32,4.34,10000.0
2009-03-18 13:10:00,4.34,4.34,4.33,4.33,2400.0,4.34,4.34,4.33,4.33,2400.0
2009-03-18 13:15:00,4.33,4.33,4.32,4.32,2000.0,4.33,4.33,4.32,4.32,2000.0
2009-03-18 13:20:00,4.32,4.34,4.32,4.34,3200.0,4.32,4.34,4.32,4.34,3200.0
2009-03-18 13:25:00,4.33,4.33,4.32,4.32,12000.0,4.33,4.33,4.32,4.32,12000.0
2009-03-18 13:30:00,4.33,4.34,4.33,4.34,116400.0,4.33,4.34,4.33,4.34,116400.0
2009-03-18 13:35:00,4.34,4.34,4.34,4.34,0.0,4.34,4.34,4.34,4.34,0.0
2009-03-18 13:40:00,4.34,4.35,4.33,4.35,22800.0,4.34,4.35,4.33,4.35,22800.0
2009-03-18 13:45:00,4.34,4.34,4.34,4.34,10400.0,4.34,4.34,4.34,4.34,10400.0
2009-03-18 13:50:00,4.35,4.35,4.34,4.34,5200.0,4.35,4.35,4.34,4.34,5200.0
2009-03-18 13:55:00,4.33,4.33,4.32,4.32,4000.0,4.33,4.33,4.32,4.32,4000.0
2009-03-18 14:00:00,4.32,4.32,4.31,4.31,3200.0,4.32,4.32,4.31,4.31,3200.0
2009-03-18 14:05:00,4.31,4.32,4.31,4.32,1200.0,4.31,4.32,4.31,4.32,1200.0
2009-03-18 14:10:00,4.33,4.34,4.33,4.34,13200.0,4.33,4.34,4.33,4.34,13200.0
2009-03-18 14:15:00,4.34,4.36,4.34,4.34,92400.0,4.34,4.36,4.34,4.34,92400.0
2009-03-18 14:20:00,4.35,4.37,4.34,4.37,82000.0,4.35,4.37,4.34,4.37,82000.0
2009-03-18 14:25:00,4.37,4.37,4.32,4.33,24400.0,4.37,4.37,4.32,4.33,24400.0
2009-03-18 14:30:00,4.34,4.34,4.31,4.31,21600.0,4.34,4.34,4.31,4.31,21600.0
2009-03-18 14:35:00,4.31,4.34,4.31,4.33,44400.0,4.31,4.34,4.31,4.33,44400.0
2009-03-18 14:40:00,4.34,4.35,4.33,4.34,110400.0,4.34,4.35,4.33,4.34,110400.0
2009-03-18 14:45:00,4.33,4.35,4.32,4.35,52800.0,4.33,4.35,4.32,4.35,52800.0
2009-03-18 14:50:00,4.35,4.36,4.33,4.34,301600.0,4.35,4.36,4.33,4.34,301600.0
2009-03-18 14:55:00,4.34,4.35,4.34,4.35,11600.0,4.34,4.35,4.34,4.35,11600.0
2009-03-18 15:00:00,4.35,4.35,4.34,4.34,44800.0,4.35,4.35,4.34,4.34,44800.0
2009-03-18 15:05:00,4.34,4.36,4.34,4.35,113200.0,4.34,4.36,4.34,4.35,113200.0
2009-03-18 15:10:00,4.35,4.35,4.34,4.34,29600.0,4.35,4.35,4.34,4.34,29600.0
2009-03-18 15:15:00,4.34,4.34,4.31,4.31,146800.0,4.34,4.34,4.31,4.31,146800.0
2009-03-18 15:20:00,4.32,4.32,4.29,4.31,126400.0,4.32,4.32,4.29,4.31,126400.0
2009-03-18 15:25:00,4.31,4.33,4.3,4.32,39600.0,4.31,4.33,4.3,4.32,39600.0
2009-03-18 15:30:00,4.32,4.32,4.3,4.31,47200.0,4.32,4.32,4.3,4.31,47200.0
2009-03-18 15:35:00,4.31,4.32,4.3,4.32,51200.0,4.31,4.32,4.3,4.32,51200.0
2009-03-18 15:40:00,4.32,4.33,4.3,4.31,39600.0,4.32,4.33,4.3,4.31,39600.0
2009-03-18 15:45:00,4.31,4.31,4.3,4.31,25600.0,4.31,4.31,4.3,4.31,25600.0
2009-03-18 15:50:00,4.31,4.33,4.31,4.33,52000.0,4.31,4.33,4.31,4.33,52000.0
2009-03-18 15:55:00,4.33,4.33,4.31,4.32,193600.0,4.33,4.33,4.31,4.32,193600.0
2009-03-19 09:30:00,4.37,4.39,4.33,4.33,11200.0,4.37,4.39,4.33,4.33,11200.0
2009-03-19 09:35:00,4.33,4.35,4.33,4.34,16000.0,4.33,4.35,4.33,4.34,16000.0
2009-03-19 09:40:00,4.36,4.36,4.34,4.34,16000.0,4.36,4.36,4.34,4.34,16000.0
2009-03-19 09:45:00,4.34,4.34,4.33,4.34,22400.0,4.34,4.34,4.33,4.34,22400.0
2009-03-19 09:50:00,4.34,4.34,4.31,4.31,6800.0,4.34,4.34,4.31,4.31,6800.0
2009-03-19 09:55:00,4.29,4.29,4.27,4.27,10800.0,4.29,4.29,4.27,4.27,10800.0
2009-03-19 10:00:00,4.28,4.29,4.25,4.28,19200.0,4.28,4.29,4.25,4.28,19200.0
2009-03-19 10:05:00,4.28,4.29,4.27,4.27,13200.0,4.28,4.29,4.27,4.27,13200.0
2009-03-19 10:10:00,4.27,4.28,4.27,4.28,3600.0,4.27,4.28,4.27,4.28,3600.0
2009-03-19 10:15:00,4.28,4.28,4.26,4.27,31600.0,4.28,4.28,4.26,4.27,31600.0
2009-03-19 10:20:00,4.27,4.28,4.26,4.27,51200.0,4.27,4.28,4.26,4.27,51200.0
2009-03-19 10:25:00,4.27,4.27,4.23,4.23,30000.0,4.27,4.27,4.23,4.23,30000.0
2009-03-19 10:30:00,4.23,4.24,4.22,4.24,6800.0,4.23,4.24,4.22,4.24,6800.0
2009-03-19 10:35:00,4.24,4.27,4.24,4.27,10000.0,4.24,4.27,4.24,4.27,10000.0
2009-03-19 10:40:00,4.26,4.3,4.26,4.3,8400.0,4.26,4.3,4.26,4.3,8400.0
2009-03-19 10:45:00,4.29,4.29,4.28,4.28,3200.0,4.29,4.29,4.28,4.28,3200.0
2009-03-19 10:50:00,4.27,4.28,4.25,4.25,4800.0,4.27,4.28,4.25,4.25,4800.0
2009-03-19 10:55:00,4.25,4.25,4.22,4.22,12400.0,4.25,4.25,4.22,4.22,12400.0
2009-03-19 11:00:00,4.23,4.25,4.23,4.23,11600.0,4.23,4.25,4.23,4.23,11600.0
2009-03-19 11:05:00,4.23,4.23,4.22,4.22,6000.0,4.23,4.23,4.22,4.22,6000.0
2009-03-19 11:10:00,4.21,4.21,4.2,4.21,12400.0,4.21,4.21,4.2,4.21,12400.0
2009-03-19 11:15:00,4.21,4.22,4.2,4.22,5600.0,4.21,4.22,4.2,4.22,5600.0
2009-03-19 11:20:00,4.22,4.22,4.19,4.21,27200.0,4.22,4.22,4.19,4.21,27200.0
2009-03-19 11:25:00,4.21,4.21,4.17,4.17,8400.0,4.21,4.21,4.17,4.17,8400.0
2009-03-19 11:30:00,4.17,4.17,4.15,4.16,86800.0,4.17,4.17,4.15,4.16,86800.0
2009-03-19 11:35:00,4.16,4.16,4.16,4.16,15600.0,4.16,4.16,4.16,4.16,15600.0
2009-03-19 11:40:00,4.16,4.16,4.14,4.14,10800.0,4.16,4.16,4.14,4.14,10800.0
2009-03-19 11:45:00,4.14,4.14,4.12,4.12,11600.0,4.14,4.14,4.12,4.12,11600.0
2009-03-19 11:50:00,4.12,4.12,4.11,4.12,9600.0,4.12,4.12,4.11,4.12,9600.0
2009-03-19 11:55:00,4.13,4.15,4.13,4.14,26400.0,4.13,4.15,4.13,4.14,26400.0
2009-03-19 12:00:00,4.15,4.16,4.15,4.16,6000.0,4.15,4.16,4.15,4.16,6000.0
2009-03-19 12:05:00,4.16,4.16,4.15,4.15,9200.0,4.16,4.16,4.15,4.15,9200.0
2009-03-19 12:10:00,4.15,4.16,4.15,4.15,16400.0,4.15,4.16,4.15,4.15,16400.0
2009-03-19 12:15:00,4.15,4.15,4.13,4.14,14400.0,4.15,4.15,4.13,4.14,14400.0
2009-03-19 12:20:00,4.13,4.14,4.13,4.14,6000.0,4.13,4.14,4.13,4.14,6000.0
2009-03-19 12:25:00,4.15,4.15,4.14,4.14,5200.0,4.15,4.15,4.14,4.14,5200.0
2009-03-19 12:30:00,4.14,4.15,4.14,4.15,3200.0,4.14,4.15,4.14,4.15,3200.0
2009-03-19 12:35:00,4.15,4.15,4.14,4.14,4800.0,4.15,4.15,4.14,4.14,4800.0
2009-03-19 12:40:00,4.13,4.14,4.13,4.14,3200.0,4.13,4.14,4.13,4.14,3200.0
2009-03-19 12:45:00,4.14,4.15,4.14,4.15,7200.0,4.14,4.15,4.14,4.15,7200.0
2009-03-19 12:50:00,4.15,4.15,4.13,4.13,4400.0,4.15,4.15,4.13,4.13,4400.0
2009-03-19 12:55:00,4.13,4.14,4.13,4.13,5600.0,4.13,4.14,4.13,4.13,5600.0
2009-03-19 13:00:00,4.12,4.12,4.11,4.11,14800.0,4.12,4.12,4.11,4.11,14800.0
2009-03-19 13:05:00,4.11,4.12,4.1,4.1,4800.0,4.11,4.12,4.1,4.1,4800.0
2009-03-19 13:10:00,4.1,4.1,4.09,4.1,10800.0,4.1,4.1,4.09,4.1,10800.0
2009-03-19 13:15:00,4.1,4.1,4.09,4.1,9200.0,4.1,4.1,4.09,4.1,9200.0
2009-03-19 13:20:00,4.1,4.11,4.1,4.1,11600.0,4.1,4.11,4.1,4.1,11600.0
2009-03-19 13:25:00,4.1,4.1,4.09,4.09,16800.0,4.1,4.1,4.09,4.09,16800.0
2009-03-19 13:30:00,4.09,4.09,4.09,4.09,12000.0,4.09,4.09,4.09,4.09,12000.0
2009-03-19 13:35:00,4.09,4.1,4.09,4.1,6800.0,4.09,4.1,4.09,4.1,6800.0
2009-03-19 13:40:00,4.1,4.11,4.09,4.1,24800.0,4.1,4.11,4.09,4.1,24800.0
2009-03-19 13:45:00,4.09,4.11,4.09,4.11,12400.0,4.09,4.11,4.09,4.11,12400.0
2009-03-19 13:50:00,4.11,4.12,4.1,4.1,10000.0,4.11,4.12,4.1,4.1,10000.0
2009-03-19 13:55:00,4.1,4.1,4.1,4.1,10000.0,4.1,4.1,4.1,4.1,10000.0
2009-03-19 14:00:00,4.1,4.12,4.1,4.11,13600.0,4.1,4.12,4.1,4.11,13600.0
2009-03-19 14:05:00,4.11,4.11,4.1,4.1,16400.0,4.11,4.11,4.1,4.1,16400.0
2009-03-19 14:10:00,4.1,4.11,4.1,4.11,8400.0,4.1,4.11,4.1,4.11,8400.0
2009-03-19 14:15:00,4.1,4.11,4.08,4.09,7200.0,4.1,4.11,4.08,4.09,7200.0
2009-03-19 14:20:00,4.09,4.09,4.07,4.07,14000.0,4.09,4.09,4.07,4.07,14000.0
2009-03-19 14:25:00,4.07,4.07,4.06,4.07,16400.0,4.07,4.07,4.06,4.07,16400.0
2009-03-19 14:30:00,4.07,4.08,4.06,4.08,4400.0,4.07,4.08,4.06,4.08,4400.0
2009-03-19 14:35:00,4.08,4.09,4.08,4.09,22400.0,4.08,4.09,4.08,4.09,22400.0
2009-03-19 14:40:00,4.08,4.09,4.08,4.08,24000.0,4.08,4.09,4.08,4.08,24000.0
2009-03-19 14:45:00,4.08,4.08,4.07,4.07,14000.0,4.08,4.08,4.07,4.07,14000.0
2009-03-19 14:50:00,4.07,4.07,4.06,4.06,9200.0,4.07,4.07,4.06,4.06,9200.0
2009-03-19 14:55:00,4.06,4.08,4.06,4.08,8800.0,4.06,4.08,4.06,4.08,8800.0
2009-03-19 15:00:00,4.07,4.1,4.07,4.1,25200.0,4.07,4.1,4.07,4.1,25200.0
2009-03-19 15:05:00,4.1,4.1,4.09,4.09,17200.0,4.1,4.1,4.09,4.09,17200.0
2009-03-19 15:10:00,4.1,4.11,4.08,4.1,17200.0,4.1,4.11,4.08,4.1,17200.0
2009-03-19 15:15:00,4.1,4.12,4.1,4.12,16800.0,4.1,4.12,4.1,4.12,16800.0
2009-03-19 15:20:00,4.12,4.13,4.11,4.11,14000.0,4.12,4.13,4.11,4.11,14000.0
2009-03-19 15:25:00,4.11,4.11,4.09,4.09,14800.0,4.11,4.11,4.09,4.09,14800.0
2009-03-19 15:30:00,4.1,4.12,4.1,4.12,20400.0,4.1,4.12,4.1,4.12,20400.0
2009-03-19 15:35:00,4.12,4.13,4.12,4.12,34800.0,4.12,4.13,4.12,4.12,34800.0
2009-03-19 15:40:00,4.11,4.14,4.11,4.13,26000.0,4.11,4.14,4.11,4.13,26000.0
2009-03-19 15:45:00,4.13,4.16,4.13,4.15,54000.0,4.13,4.16,4.13,4.15,54000.0
2009-03-19 15:50:00,4.15,4.16,4.15,4.16,45200.0,4.15,4.16,4.15,4.16,45200.0
2009-03-19 15:55:00,4.15,4.16,4.15,4.15,42000.0,4.15,4.16,4.15,4.15,42000.0
2009-03-20 09:30:00,4.17,4.18,4.09,4.09,426800.0,4.17,4.18,4.09,4.09,426800.0
2009-03-20 09:35:00,4.08,4.12,4.08,4.11,8000.0,4.08,4.12,4.08,4.11,8000.0
2009-03-20 09:40:00,4.11,4.11,4.09,4.1,16000.0,4.11,4.11,4.09,4.1,16000.0
2009-03-20 09:45:00,4.11,4.13,4.1,4.13,32000.0,4.11,4.13,4.1,4.13,32000.0
2009-03-20 09:50:00,4.13,4.13,4.11,4.11,23200.0,4.13,4.13,4.11,4.11,23200.0
2009-03-20 09:55:00,4.11,4.11,4.08,4.09,13200.0,4.11,4.11,4.08,4.09,13200.0
2009-03-20 10:00:00,4.09,4.11,4.09,4.1,6400.0,4.09,4.11,4.09,4.1,6400.0
2009-03-20 10:05:00,4.1,4.1,4.09,4.09,13600.0,4.1,4.1,4.09,4.09,13600.0
2009-03-20 10:10:00,4.09,4.09,4.09,4.09,4400.0,4.09,4.09,4.09,4.09,4400.0
2009-03-20 10:15:00,4.1,4.1,4.08,4.08,6800.0,4.1,4.1,4.08,4.08,6800.0
2009-03-20 10:20:00,4.08,4.11,4.08,4.11,18400.0,4.08,4.11,4.08,4.11,18400.0
2009-03-20 10:25:00,4.09,4.12,4.09,4.12,3600.0,4.09,4.12,4.09,4.12,3600.0
2009-03-20 10:30:00,4.12,4.12,4.1,4.1,10400.0,4.12,4.12,4.1,4.1,10400.0
2009-03-20 10:35:00,4.1,4.1,4.07,4.08,7600.0,4.1,4.1,4.07,4.08,7600.0
2009-03-20 10:40:00,4.07,4.09,4.07,4.09,4800.0,4.07,4.09,4.07,4.09,4800.0
2009-03-20 10:45:00,4.09,4.1,4.07,4.07,14000.0,4.09,4.1,4.07,4.07,14000.0
2009-03-20 10:50:00,4.07,4.08,4.06,4.08,9600.0,4.07,4.08,4.06,4.08,9600.0
2009-03-20 10:55:00,4.08,4.08,4.07,4.07,8400.0,4.08,4.08,4.07,4.07,8400.0
2009-03-20 11:00:00,4.07,4.08,4.06,4.06,5600.0,4.07,4.08,4.06,4.06,5600.0
2009-03-20 11:05:00,4.07,4.07,4.04,4.06,22400.0,4.07,4.07,4.04,4.06,22400.0
2009-03-20 11:10:00,4.05,4.05,4.04,4.04,11200.0,4.05,4.05,4.04,4.04,11200.0
2009-03-20 11:15:00,4.04,4.04,4.03,4.04,13200.0,4.04,4.04,4.03,4.04,13200.0
2009-03-20 11:20:00,4.04,4.05,4.04,4.05,7200.0,4.04,4.05,4.04,4.05,7200.0
2009-03-20 11:25:00,4.05,4.06,4.04,4.05,14000.0,4.05,4.06,4.04,4.05,14000.0
2009-03-20 11:30:00,4.05,4.07,4.05,4.07,14000.0,4.05,4.07,4.05,4.07,14000.0
2009-03-20 11:35:00,4.06,4.06,4.04,4.05,22400.0,4.06,4.06,4.04,4.05,22400.0
2009-03-20 11:40:00,4.05,4.06,4.05,4.06,8000.0,4.05,4.06,4.05,4.06,8000.0
2009-03-20 11:45:00,4.06,4.06,4.05,4.05,20400.0,4.06,4.06,4.05,4.05,20400.0
2009-03-20 11:50:00,4.05,4.08,4.05,4.07,4800.0,4.05,4.08,4.05,4.07,4800.0
2009-03-20 11:55:00,4.07,4.07,4.07,4.07,6000.0,4.07,4.07,4.07,4.07,6000.0
2009-03-20 12:00:00,4.08,4.08,4.07,4.07,17600.0,4.08,4.08,4.07,4.07,17600.0
2009-03-20 12:05:00,4.07,4.09,4.07,4.07,10800.0,4.07,4.09,4.07,4.07,10800.0
2009-03-20 12:10:00,4.08,4.09,4.07,4.08,8400.0,4.08,4.09,4.07,4.08,8400.0
2009-03-20 12:15:00,4.07,4.08,4.07,4.07,8400.0,4.07,4.08,4.07,4.07,8400.0
2009-03-20 12:20:00,4.08,4.08,4.08,4.08,4000.0,4.08,4.08,4.08,4.08,4000.0
2009-03-20 12:25:00,4.08,4.08,4.07,4.07,2400.0,4.08,4.08,4.07,4.07,2400.0
2009-03-20 12:30:00,4.08,4.08,4.07,4.08,8000.0,4.08,4.08,4.07,4.08,8000.0
2009-03-20 12:35:00,4.08,4.08,4.07,4.07,9200.0,4.08,4.08,4.07,4.07,9200.0
2009-03-20 12:40:00,4.07,4.07,4.06,4.06,6800.0,4.07,4.07,4.06,4.06,6800.0
2009-03-20 12:45:00,4.06,4.06,4.05,4.05,4000.0,4.06,4.06,4.05,4.05,4000.0
2009-03-20 12:50:00,4.05,4.05,4.03,4.03,11600.0,4.05,4.05,4.03,4.03,11600.0
2009-03-20 12:55:00,4.03,4.03,4.02,4.02,8000.0,4.03,4.03,4.02,4.02,8000.0
2009-03-20 13:00:00,4.02,4.02,4.01,4.01,4000.0,4.02,4.02,4.01,4.01,4000.0
2009-03-20 13:05:00,4.01,4.02,4.01,4.01,6400.0,4.01,4.02,4.01,4.01,6400.0
2009-03-20 13:10:00,4.02,4.02,3.99,4.0,44000.0,4.02,4.02,3.99,4.0,44000.0
2009-03-20 13:15:00,4.0,4.01,4.0,4.0,3600.0,4.0,4.01,4.0,4.0,3600.0
2009-03-20 13:20:00,4.0,4.0,3.98,3.98,10000.0,4.0,4.0,3.98,3.98,10000.0
2009-03-20 13:25:00,3.98,3.98,3.98,3.98,1200.0,3.98,3.98,3.98,3.98,1200.0
2009-03-20 13:30:00,3.99,4.01,3.99,4.01,6000.0,3.99,4.01,3.99,4.01,6000.0
2009-03-20 13:35:00,4.01,4.01,3.98,3.98,8400.0,4.01,4.01,3.98,3.98,8400.0
2009-03-20 13:40:00,3.98,4.0,3.98,4.0,2400.0,3.98,4.0,3.98,4.0,2400.0
2009-03-20 13:45:00,4.0,4.0,4.0,4.0,11600.0,4.0,4.0,4.0,4.0,11600.0
2009-03-20 13:50:00,4.0,4.0,3.98,3.98,11600.0,4.0,4.0,3.98,3.98,11600.0
2009-03-20 13:55:00,3.98,4.0,3.98,3.99,8800.0,3.98,4.0,3.98,3.99,8800.0
2009-03-20 14:00:00,4.0,4.0,3.99,4.0,2800.0,4.0,4.0,3.99,4.0,2800.0
2009-03-20 14:05:00,4.0,4.0,3.99,4.0,12800.0,4.0,4.0,3.99,4.0,12800.0
2009-03-20 14:10:00,4.0,4.0,4.0,4.0,4800.0,4.0,4.0,4.0,4.0,4800.0
2009-03-20 14:15:00,4.02,4.03,4.02,4.03,6000.0,4.02,4.03,4.02,4.03,6000.0
2009-03-20 14:20:00,4.03,4.04,4.03,4.04,7600.0,4.03,4.04,4.03,4.04,7600.0
2009-03-20 14:25:00,4.04,4.05,4.04,4.05,2000.0,4.04,4.05,4.04,4.05,2000.0
2009-03-20 14:30:00,4.06,4.07,4.06,4.07,10000.0,4.06,4.07,4.06,4.07,10000.0
2009-03-20 14:35:00,4.07,4.08,4.07,4.08,10000.0,4.07,4.08,4.07,4.08,10000.0
2009-03-20 14:40:00,4.08,4.08,4.06,4.07,11200.0,4.08,4.08,4.06,4.07,11200.0
2009-03-20 14:45:00,4.07,4.08,4.07,4.08,2400.0,4.07,4.08,4.07,4.08,2400.0
2009-03-20 14:50:00,4.08,4.09,4.08,4.08,10800.0,4.08,4.09,4.08,4.08,10800.0
2009-03-20 14:55:00,4.09,4.1,4.07,4.1,11600.0,4.09,4.1,4.07,4.1,11600.0
2009-03-20 15:00:00,4.1,4.1,4.1,4.1,12800.0,4.1,4.1,4.1,4.1,12800.0
2009-03-20 15:05:00,4.1,4.1,4.09,4.1,10800.0,4.1,4.1,4.09,4.1,10800.0
2009-03-20 15:10:00,4.1,4.1,4.09,4.09,21600.0,4.1,4.1,4.09,4.09,21600.0
2009-03-20 15:15:00,4.09,4.09,4.08,4.09,11200.0,4.09,4.09,4.08,4.09,11200.0
2009-03-20 15:20:00,4.09,4.1,4.09,4.1,12000.0,4.09,4.1,4.09,4.1,12000.0
2009-03-20 15:25:00,4.1,4.1,4.1,4.1,12400.0,4.1,4.1,4.1,4.1,12400.0
2009-03-20 15:30:00,4.11,4.11,4.09,4.1,24800.0,4.11,4.11,4.09,4.1,24800.0
2009-03-20 15:35:00,4.1,4.1,4.08,4.08,16800.0,4.1,4.1,4.08,4.08,16800.0
2009-03-20 15:40:00,4.09,4.09,4.04,4.06,75200.0,4.09,4.09,4.04,4.06,75200.0
2009-03-20 15:45:00,4.06,4.06,4.04,4.05,40800.0,4.06,4.06,4.04,4.05,40800.0
2009-03-20 15:50:00,4.05,4.05,4.01,4.01,84800.0,4.05,4.05,4.01,4.01,84800.0
2009-03-20 15:55:00,4.01,4.01,3.98,3.98,212400.0,4.01,4.01,3.98,3.98,212400.0
2009-03-23 09:30:00,4.07,4.11,4.06,4.06,2800.0,4.07,4.11,4.06,4.06,2800.0
2009-03-23 09:35:00,4.06,4.06,4.02,4.03,20000.0,4.06,4.06,4.02,4.03,20000.0
2009-03-23 09:40:00,4.03,4.04,4.03,4.03,14400.0,4.03,4.04,4.03,4.03,14400.0
2009-03-23 09:45:00,4.03,4.03,4.03,4.03,5600.0,4.03,4.03,4.03,4.03,5600.0
2009-03-23 09:50:00,4.02,4.03,4.0,4.01,13200.0,4.02,4.03,4.0,4.01,13200.0
2009-03-23 09:55:00,4.02,4.03,4.01,4.02,5200.0,4.02,4.03,4.01,4.02,5200.0
2009-03-23 10:00:00,4.03,4.04,4.03,4.03,42800.0,4.03,4.04,4.03,4.03,42800.0
2009-03-23 10:05:00,4.03,4.04,4.03,4.03,4800.0,4.03,4.04,4.03,4.03,4800.0
2009-03-23 10:10:00,4.04,4.04,4.03,4.03,5600.0,4.04,4.04,4.03,4.03,5600.0
2009-03-23 10:15:00,4.04,4.04,4.03,4.03,18400.0,4.04,4.04,4.03,4.03,18400.0
2009-03-23 10:20:00,4.03,4.04,4.02,4.03,15200.0,4.03,4.04,4.02,4.03,15200.0
2009-03-23 10:25:00,4.04,4.04,4.03,4.03,6000.0,4.04,4.04,4.03,4.03,6000.0
2009-03-23 10:30:00,4.02,4.03,4.02,4.03,27600.0,4.02,4.03,4.02,4.03,27600.0
2009-03-23 10:35:00,4.03,4.04,4.0,4.01,36400.0,4.03,4.04,4.0,4.01,36400.0
2009-03-23 10:40:00,4.03,4.03,4.01,4.03,10800.0,4.03,4.03,4.01,4.03,10800.0
2009-03-23 10:45:00,4.02,4.03,4.02,4.02,6000.0,4.02,4.03,4.02,4.02,6000.0
2009-03-23 10:50:00,4.03,4.04,4.03,4.03,5600.0,4.03,4.04,4.03,4.03,5600.0
2009-03-23 10:55:00,4.03,4.04,4.03,4.03,12000.0,4.03,4.04,4.03,4.03,12000.0
2009-03-23 11:00:00,4.03,4.04,4.03,4.04,7600.0,4.03,4.04,4.03,4.04,7600.0
2009-03-23 11:05:00,4.04,4.04,4.03,4.04,10000.0,4.04,4.04,4.03,4.04,10000.0
2009-03-23 11:10:00,4.03,4.04,4.02,4.04,11200.0,4.03,4.04,4.02,4.04,11200.0
2009-03-23 11:15:00,4.02,4.04,4.02,4.04,4800.0,4.02,4.04,4.02,4.04,4800.0
2009-03-23 11:20:00,4.03,4.03,4.03,4.03,3600.0,4.03,4.03,4.03,4.03,3600.0
2009-03-23 11:25:00,4.04,4.04,4.03,4.04,5200.0,4.04,4.04,4.03,4.04,5200.0
2009-03-23 11:30:00,4.03,4.04,4.03,4.03,3200.0,4.03,4.04,4.03,4.03,3200.0
2009-03-23 11:35:00,4.03,4.04,4.03,4.03,7200.0,4.03,4.04,4.03,4.03,7200.0
2009-03-23 11:40:00,4.03,4.04,4.03,4.04,14000.0,4.03,4.04,4.03,4.04,14000.0
2009-03-23 11:45:00,4.04,4.04,4.03,4.04,4800.0,4.04,4.04,4.03,4.04,4800.0
2009-03-23 11:50:00,4.04,4.04,4.04,4.04,27200.0,4.04,4.04,4.04,4.04,27200.0
2009-03-23 11:55:00,4.04,4.04,4.03,4.04,39600.0,4.04,4.04,4.03,4.04,39600.0
2009-03-23 12:00:00,4.04,4.04,4.03,4.04,30800.0,4.04,4.04,4.03,4.04,30800.0
2009-03-23 12:05:00,4.04,4.04,4.03,4.03,19200.0,4.04,4.04,4.03,4.03,19200.0
2009-03-23 12:10:00,4.04,4.04,4.03,4.04,20800.0,4.04,4.04,4.03,4.04,20800.0
2009-03-23 12:15:00,4.03,4.03,4.03,4.03,2000.0,4.03,4.03,4.03,4.03,2000.0
2009-03-23 12:20:00,4.03,4.03,4.03,4.03,5200.0,4.03,4.03,4.03,4.03,5200.0
2009-03-23 12:25:00,4.03,4.04,4.03,4.04,8400.0,4.03,4.04,4.03,4.04,8400.0
2009-03-23 12:30:00,4.04,4.05,4.04,4.04,8400.0,4.04,4.05,4.04,4.04,8400.0
2009-03-23 12:35:00,4.05,4.06,4.05,4.06,25200.0,4.05,4.06,4.05,4.06,25200.0
2009-03-23 12:40:00,4.06,4.07,4.06,4.06,6800.0,4.06,4.07,4.06,4.06,6800.0
2009-03-23 12:45:00,4.06,4.06,4.05,4.06,4000.0,4.06,4.06,4.05,4.06,4000.0
2009-03-23 12:50:00,4.06,4.06,4.05,4.05,5600.0,4.06,4.06,4.05,4.05,5600.0
2009-03-23 12:55:00,4.05,4.05,4.04,4.04,8000.0,4.05,4.05,4.04,4.04,8000.0
2009-03-23 13:00:00,4.04,4.04,4.03,4.04,3600.0,4.04,4.04,4.03,4.04,3600.0
2009-03-23 13:05:00,4.04,4.04,4.04,4.04,1600.0,4.04,4.04,4.04,4.04,1600.0
2009-03-23 13:10:00,4.05,4.07,4.05,4.06,8800.0,4.05,4.07,4.05,4.06,8800.0
2009-03-23 13:15:00,4.06,4.06,4.05,4.05,5200.0,4.06,4.06,4.05,4.05,5200.0
2009-03-23 13:20:00,4.04,4.04,4.04,4.04,1200.0,4.04,4.04,4.04,4.04,1200.0
2009-03-23 13:25:00,4.03,4.03,4.01,4.01,15200.0,4.03,4.03,4.01,4.01,15200.0
2009-03-23 13:30:00,4.01,4.02,4.0,4.01,6800.0,4.01,4.02,4.0,4.01,6800.0
2009-03-23 13:35:00,4.01,4.01,4.01,4.01,2000.0,4.01,4.01,4.01,4.01,2000.0
2009-03-23 13:40:00,4.02,4.02,4.02,4.02,2800.0,4.02,4.02,4.02,4.02,2800.0
2009-03-23 13:45:00,4.02,4.03,4.01,4.03,3600.0,4.02,4.03,4.01,4.03,3600.0
2009-03-23 13:50:00,4.03,4.04,4.02,4.03,4000.0,4.03,4.04,4.02,4.03,4000.0
2009-03-23 13:55:00,4.03,4.03,4.02,4.03,5600.0,4.03,4.03,4.02,4.03,5600.0
2009-03-23 14:00:00,4.03,4.03,4.02,4.03,3200.0,4.03,4.03,4.02,4.03,3200.0
2009-03-23 14:05:00,4.03,4.03,4.03,4.03,2800.0,4.03,4.03,4.03,4.03,2800.0
2009-03-23 14:10:00,4.03,4.03,4.02,4.02,4400.0,4.03,4.03,4.02,4.02,4400.0
2009-03-23 14:15:00,4.02,4.02,4.02,4.02,4400.0,4.02,4.02,4.02,4.02,4400.0
2009-03-23 14:20:00,4.02,4.02,4.01,4.01,4400.0,4.02,4.02,4.01,4.01,4400.0
2009-03-23 14:25:00,4.03,4.04,4.03,4.04,6000.0,4.03,4.04,4.03,4.04,6000.0
2009-03-23 14:30:00,4.03,4.05,4.03,4.04,7600.0,4.03,4.05,4.03,4.04,7600.0
2009-03-23 14:35:00,4.04,4.05,4.04,4.04,27600.0,4.04,4.05,4.04,4.04,27600.0
2009-03-23 14:40:00,4.04,4.05,4.04,4.05,3200.0,4.04,4.05,4.04,4.05,3200.0
2009-03-23 14:45:00,4.05,4.06,4.05,4.06,10800.0,4.05,4.06,4.05,4.06,10800.0
2009-03-23 14:50:00,4.06,4.08,4.06,4.08,12000.0,4.06,4.08,4.06,4.08,12000.0
2009-03-23 14:55:00,4.08,4.09,4.08,4.08,13600.0,4.08,4.09,4.08,4.08,13600.0
2009-03-23 15:00:00,4.07,4.07,4.06,4.06,20400.0,4.07,4.07,4.06,4.06,20400.0
2009-03-23 15:05:00,4.06,4.06,4.06,4.06,6000.0,4.06,4.06,4.06,4.06,6000.0
2009-03-23 15:10:00,4.06,4.06,4.05,4.06,22000.0,4.06,4.06,4.05,4.06,22000.0
2009-03-23 15:15:00,4.06,4.08,4.06,4.07,34800.0,4.06,4.08,4.06,4.07,34800.0
2009-03-23 15:20:00,4.07,4.08,4.07,4.07,24800.0,4.07,4.08,4.07,4.07,24800.0
2009-03-23 15:25:00,4.08,4.09,4.06,4.07,19600.0,4.08,4.09,4.06,4.07,19600.0
2009-03-23 15:30:00,4.06,4.09,4.05,4.06,31600.0,4.06,4.09,4.05,4.06,31600.0
2009-03-23 15:35:00,4.06,4.07,4.06,4.07,26800.0,4.06,4.07,4.06,4.07,26800.0
2009-03-23 15:40:00,4.07,4.1,4.07,4.09,54400.0,4.07,4.1,4.07,4.09,54400.0
2009-03-23 15:45:00,4.09,4.12,4.09,4.12,51600.0,4.09,4.12,4.09,4.12,51600.0
2009-03-23 15:50:00,4.12,4.14,4.1,4.11,63200.0,4.12,4.14,4.1,4.11,63200.0
2009-03-23 15:55:00,4.11,4.12,4.11,4.12,107600.0,4.11,4.12,4.11,4.12,107600.0
2009-03-24 09:30:00,4.07,4.11,4.05,4.08,23600.0,4.07,4.11,4.05,4.08,23600.0
2009-03-24 09:35:00,4.05,4.11,4.03,4.11,16400.0,4.05,4.11,4.03,4.11,16400.0
2009-03-24 09:40:00,4.09,4.1,4.07,4.1,7600.0,4.09,4.1,4.07,4.1,7600.0
2009-03-24 09:45:00,4.09,4.1,4.03,4.04,28000.0,4.09,4.1,4.03,4.04,28000.0
2009-03-24 09:50:00,4.02,4.05,4.01,4.03,41600.0,4.02,4.05,4.01,4.03,41600.0
2009-03-24 09:55:00,4.03,4.06,4.03,4.06,16400.0,4.03,4.06,4.03,4.06,16400.0
2009-03-24 10:00:00,4.07,4.1,4.07,4.1,10800.0,4.07,4.1,4.07,4.1,10800.0
2009-03-24 10:05:00,4.11,4.12,4.09,4.09,18000.0,4.11,4.12,4.09,4.09,18000.0
2009-03-24 10:10:00,4.09,4.09,4.07,4.07,8800.0,4.09,4.09,4.07,4.07,8800.0
2009-03-24 10:15:00,4.07,4.08,4.06,4.06,5600.0,4.07,4.08,4.06,4.06,5600.0
2009-03-24 10:20:00,4.05,4.07,4.04,4.06,16000.0,4.05,4.07,4.04,4.06,16000.0
2009-03-24 10:25:00,4.07,4.08,4.05,4.05,12000.0,4.07,4.08,4.05,4.05,12000.0
2009-03-24 10:30:00,4.04,4.04,4.03,4.03,6800.0,4.04,4.04,4.03,4.03,6800.0
2009-03-24 10:35:00,4.04,4.04,4.0,4.0,24800.0,4.04,4.04,4.0,4.0,24800.0
2009-03-24 10:40:00,4.0,4.01,3.99,3.99,21600.0,4.0,4.01,3.99,3.99,21600.0
2009-03-24 10:45:00,3.98,3.98,3.97,3.97,12400.0,3.98,3.98,3.97,3.97,12400.0
2009-03-24 10:50:00,3.98,4.01,3.98,4.0,19600.0,3.98,4.01,3.98,4.0,19600.0
2009-03-24 10:55:00,4.0,4.0,3.99,3.99,24400.0,4.0,4.0,3.99,3.99,24400.0
2009-03-24 11:00:00,3.99,4.02,3.98,4.01,10400.0,3.99,4.02,3.98,4.01,10400.0
2009-03-24 11:05:00,4.01,4.01,4.0,4.01,5600.0,4.01,4.01,4.0,4.01,5600.0
2009-03-24 11:10:00,4.01,4.02,4.01,4.02,7200.0,4.01,4.02,4.01,4.02,7200.0
2009-03-24 11:15:00,4.02,4.02,4.01,4.01,12800.0,4.02,4.02,4.01,4.01,12800.0
2009-03-24 11:20:00,4.02,4.03,4.02,4.02,19200.0,4.02,4.03,4.02,4.02,19200.0
2009-03-24 11:25:00,4.01,4.02,4.01,4.01,13600.0,4.01,4.02,4.01,4.01,13600.0
2009-03-24 11:30:00,4.01,4.02,4.01,4.01,19600.0,4.01,4.02,4.01,4.01,19600.0
2009-03-24 11:35:00,4.01,4.01,4.0,4.01,7200.0,4.01,4.01,4.0,4.01,7200.0
2009-03-24 11:40:00,4.01,4.02,3.99,3.99,16400.0,4.01,4.02,3.99,3.99,16400.0
2009-03-24 11:45:00,4.0,4.0,3.99,4.0,8000.0,4.0,4.0,3.99,4.0,8000.0
2009-03-24 11:50:00,4.0,4.0,3.98,3.98,8000.0,4.0,4.0,3.98,3.98,8000.0
2009-03-24 11:55:00,3.98,3.98,3.98,3.98,6800.0,3.98,3.98,3.98,3.98,6800.0
2009-03-24 12:00:00,3.97,3.97,3.96,3.96,12800.0,3.97,3.97,3.96,3.96,12800.0
2009-03-24 12:05:00,3.97,3.98,3.97,3.98,9200.0,3.97,3.98,3.97,3.98,9200.0
2009-03-24 12:10:00,3.97,3.98,3.97,3.98,6000.0,3.97,3.98,3.97,3.98,6000.0
2009-03-24 12:15:00,3.98,4.0,3.98,3.99,34000.0,3.98,4.0,3.98,3.99,34000.0
2009-03-24 12:20:00,3.99,3.99,3.98,3.99,4400.0,3.99,3.99,3.98,3.99,4400.0
2009-03-24 12:25:00,3.98,3.99,3.98,3.98,9600.0,3.98,3.99,3.98,3.98,9600.0
2009-03-24 12:30:00,3.98,3.98,3.98,3.98,10400.0,3.98,3.98,3.98,3.98,10400.0
2009-03-24 12:35:00,3.98,4.0,3.97,3.97,28800.0,3.98,4.0,3.97,3.97,28800.0
2009-03-24 12:40:00,3.97,3.98,3.97,3.98,9600.0,3.97,3.98,3.97,3.98,9600.0
2009-03-24 12:45:00,3.98,3.99,3.98,3.99,16800.0,3.98,3.99,3.98,3.99,16800.0
2009-03-24 12:50:00,3.99,4.02,3.99,4.02,16000.0,3.99,4.02,3.99,4.02,16000.0
2009-03-24 12:55:00,4.02,4.03,4.02,4.03,4800.0,4.02,4.03,4.02,4.03,4800.0
2009-03-24 13:00:00,4.03,4.03,4.01,4.01,4400.0,4.03,4.03,4.01,4.01,4400.0
2009-03-24 13:05:00,4.0,4.01,4.0,4.01,8800.0,4.0,4.01,4.0,4.01,8800.0
2009-03-24 13:10:00,4.01,4.01,4.01,4.01,8000.0,4.01,4.01,4.01,4.01,8000.0
2009-03-24 13:15:00,4.01,4.01,4.0,4.0,15600.0,4.01,4.01,4.0,4.0,15600.0
2009-03-24 13:20:00,4.01,4.01,4.0,4.0,6000.0,4.01,4.01,4.0,4.0,6000.0
2009-03-24 13:25:00,4.0,4.02,4.0,4.0,13200.0,4.0,4.02,4.0,4.0,13200.0
2009-03-24 13:30:00,4.0,4.0,3.99,3.99,5200.0,4.0,4.0,3.99,3.99,5200.0
2009-03-24 13:35:00,3.99,3.99,3.98,3.99,8000.0,3.99,3.99,3.98,3.99,8000.0
2009-03-24 13:40:00,3.99,4.0,3.98,4.0,11600.0,3.99,4.0,3.98,4.0,11600.0
2009-03-24 13:45:00,4.01,4.01,3.97,3.98,14800.0,4.01,4.01,3.97,3.98,14800.0
2009-03-24 13:50:00,3.98,3.98,3.96,3.97,8400.0,3.98,3.98,3.96,3.97,8400.0
2009-03-24 13:55:00,3.96,3.98,3.96,3.97,27200.0,3.96,3.98,3.96,3.97,27200.0
2009-03-24 14:00:00,3.97,3.98,3.97,3.97,16800.0,3.97,3.98,3.97,3.97,16800.0
2009-03-24 14:05:00,3.97,3.99,3.97,3.99,10400.0,3.97,3.99,3.97,3.99,10400.0
2009-03-24 14:10:00,3.98,3.98,3.97,3.97,16800.0,3.98,3.98,3.97,3.97,16800.0
2009-03-24 14:15:00,3.97,3.99,3.97,3.99,19600.0,3.97,3.99,3.97,3.99,19600.0
2009-03-24 14:20:00,3.99,3.99,3.98,3.99,26000.0,3.99,3.99,3.98,3.99,26000.0
2009-03-24 14:25:00,3.99,4.0,3.97,3.97,38000.0,3.99,4.0,3.97,3.97,38000.0
2009-03-24 14:30:00,3.98,3.98,3.96,3.96,18800.0,3.98,3.98,3.96,3.96,18800.0
2009-03-24 14:35:00,3.97,3.98,3.97,3.97,12400.0,3.97,3.98,3.97,3.97,12400.0
2009-03-24 14:40:00,3.97,3.98,3.97,3.97,21200.0,3.97,3.98,3.97,3.97,21200.0
2009-03-24 14:45:00,3.97,3.98,3.97,3.98,25600.0,3.97,3.98,3.97,3.98,25600.0
2009-03-24 14:50:00,3.98,3.98,3.97,3.97,16400.0,3.98,3.98,3.97,3.97,16400.0
2009-03-24 14:55:00,3.97,3.98,3.97,3.98,14400.0,3.97,3.98,3.97,3.98,14400.0
2009-03-24 15:00:00,3.99,4.0,3.98,3.99,15200.0,3.99,4.0,3.98,3.99,15200.0
2009-03-24 15:05:00,3.99,4.0,3.98,3.98,43200.0,3.99,4.0,3.98,3.98,43200.0
2009-03-24 15:10:00,3.98,3.99,3.98,3.99,11600.0,3.98,3.99,3.98,3.99,11600.0
2009-03-24 15:15:00,3.99,4.01,3.99,4.0,19600.0,3.99,4.01,3.99,4.0,19600.0
2009-03-24 15:20:00,4.0,4.01,3.99,3.99,41200.0,4.0,4.01,3.99,3.99,41200.0
2009-03-24 15:25:00,3.98,3.99,3.98,3.99,13600.0,3.98,3.99,3.98,3.99,13600.0
2009-03-24 15:30:00,3.99,3.99,3.97,3.98,30800.0,3.99,3.99,3.97,3.98,30800.0
2009-03-24 15:35:00,3.98,4.0,3.98,3.99,18000.0,3.98,4.0,3.98,3.99,18000.0
2009-03-24 15:40:00,3.98,3.98,3.97,3.97,28000.0,3.98,3.98,3.97,3.97,28000.0
2009-03-24 15:45:00,3.97,3.98,3.96,3.97,26000.0,3.97,3.98,3.96,3.97,26000.0
2009-03-24 15:50:00,3.96,3.98,3.93,3.93,74400.0,3.96,3.98,3.93,3.93,74400.0
2009-03-24 15:55:00,3.93,3.93,3.89,3.89,145200.0,3.93,3.93,3.89,3.89,145200.0
2009-03-25 09:30:00,3.98,4.02,3.95,4.02,17200.0,3.98,4.02,3.95,4.02,17200.0
2009-03-25 09:35:00,4.02,4.02,4.0,4.02,8000.0,4.02,4.02,4.0,4.02,8000.0
2009-03-25 09:40:00,4.02,4.04,4.0,4.02,35200.0,4.02,4.04,4.0,4.02,35200.0
2009-03-25 09:45:00,4.03,4.04,4.01,4.03,49600.0,4.03,4.04,4.01,4.03,49600.0
2009-03-25 09:50:00,4.04,4.05,4.03,4.04,17600.0,4.04,4.05,4.03,4.04,17600.0
2009-03-25 09:55:00,4.04,4.05,4.03,4.03,28800.0,4.04,4.05,4.03,4.03,28800.0
2009-03-25 10:00:00,4.04,4.1,4.04,4.08,139600.0,4.04,4.1,4.04,4.08,139600.0
2009-03-25 10:05:00,4.08,4.09,4.07,4.08,64800.0,4.08,4.09,4.07,4.08,64800.0
2009-03-25 10:10:00,4.08,4.09,4.08,4.09,22000.0,4.08,4.09,4.08,4.09,22000.0
2009-03-25 10:15:00,4.08,4.11,4.08,4.11,25600.0,4.08,4.11,4.08,4.11,25600.0
2009-03-25 10:20:00,4.11,4.12,4.1,4.1,23600.0,4.11,4.12,4.1,4.1,23600.0
2009-03-25 10:25:00,4.1,4.11,4.1,4.1,6400.0,4.1,4.11,4.1,4.1,6400.0
2009-03-25 10:30:00,4.1,4.11,4.09,4.11,50800.0,4.1,4.11,4.09,4.11,50800.0
2009-03-25 10:35:00,4.1,4.11,4.1,4.1,66000.0,4.1,4.11,4.1,4.1,66000.0
2009-03-25 10:40:00,4.11,4.11,4.09,4.1,27200.0,4.11,4.11,4.09,4.1,27200.0
2009-03-25 10:45:00,4.09,4.1,4.09,4.09,34800.0,4.09,4.1,4.09,4.09,34800.0
2009-03-25 10:50:00,4.09,4.11,4.09,4.1,51200.0,4.09,4.11,4.09,4.1,51200.0
2009-03-25 10:55:00,4.1,4.11,4.09,4.1,42800.0,4.1,4.11,4.09,4.1,42800.0
2009-03-25 11:00:00,4.1,4.13,4.1,4.12,51600.0,4.1,4.13,4.1,4.12,51600.0
2009-03-25 11:05:00,4.13,4.13,4.11,4.12,98800.0,4.13,4.13,4.11,4.12,98800.0
2009-03-25 11:10:00,4.12,4.12,4.1,4.1,21200.0,4.12,4.12,4.1,4.1,21200.0
2009-03-25 11:15:00,4.1,4.1,4.09,4.1,18800.0,4.1,4.1,4.09,4.1,18800.0
2009-03-25 11:20:00,4.1,4.11,4.1,4.1,30400.0,4.1,4.11,4.1,4.1,30400.0
2009-03-25 11:25:00,4.1,4.12,4.1,4.1,35200.0,4.1,4.12,4.1,4.1,35200.0
2009-03-25 11:30:00,4.1,4.12,4.1,4.11,48000.0,4.1,4.12,4.1,4.11,48000.0
2009-03-25 11:35:00,4.11,4.13,4.1,4.11,31200.0,4.11,4.13,4.1,4.11,31200.0
2009-03-25 11:40:00,4.11,4.12,4.11,4.11,26400.0,4.11,4.12,4.11,4.11,26400.0
2009-03-25 11:45:00,4.12,4.12,4.1,4.1,51600.0,4.12,4.12,4.1,4.1,51600.0
2009-03-25 11:50:00,4.1,4.11,4.1,4.1,14000.0,4.1,4.11,4.1,4.1,14000.0
2009-03-25 11:55:00,4.1,4.11,4.1,4.1,22400.0,4.1,4.11,4.1,4.1,22400.0
2009-03-25 12:00:00,4.1,4.11,4.1,4.11,27200.0,4.1,4.11,4.1,4.11,27200.0
2009-03-25 12:05:00,4.11,4.12,4.11,4.11,18800.0,4.11,4.12,4.11,4.11,18800.0
2009-03-25 12:10:00,4.12,4.12,4.11,4.12,11200.0,4.12,4.12,4.11,4.12,11200.0
2009-03-25 12:15:00,4.11,4.11,4.1,4.1,4800.0,4.11,4.11,4.1,4.1,4800.0
2009-03-25 12:20:00,4.1,4.1,4.07,4.07,17600.0,4.1,4.1,4.07,4.07,17600.0
2009-03-25 12:25:00,4.08,4.09,4.07,4.09,8000.0,4.08,4.09,4.07,4.09,8000.0
2009-03-25 12:30:00,4.09,4.09,4.09,4.09,6800.0,4.09,4.09,4.09,4.09,6800.0
2009-03-25 12:35:00,4.09,4.1,4.09,4.1,7600.0,4.09,4.1,4.09,4.1,7600.0
2009-03-25 12:40:00,4.09,4.11,4.09,4.1,22000.0,4.09,4.11,4.09,4.1,22000.0
2009-03-25 12:45:00,4.1,4.12,4.1,4.11,11600.0,4.1,4.12,4.1,4.11,11600.0
2009-03-25 12:50:00,4.11,4.11,4.1,4.11,21200.0,4.11,4.11,4.1,4.11,21200.0
2009-03-25 12:55:00,4.11,4.13,4.11,4.11,41200.0,4.11,4.13,4.11,4.11,41200.0
2009-03-25 13:00:00,4.12,4.13,4.12,4.12,10800.0,4.12,4.13,4.12,4.12,10800.0
2009-03-25 13:05:00,4.12,4.12,4.11,4.11,21200.0,4.12,4.12,4.11,4.11,21200.0
2009-03-25 13:10:00,4.11,4.12,4.1,4.1,16000.0,4.11,4.12,4.1,4.1,16000.0
2009-03-25 13:15:00,4.1,4.11,4.07,4.08,125200.0,4.1,4.11,4.07,4.08,125200.0
2009-03-25 13:20:00,4.08,4.09,4.08,4.08,22000.0,4.08,4.09,4.08,4.08,22000.0
2009-03-25 13:25:00,4.09,4.09,4.05,4.05,24800.0,4.09,4.09,4.05,4.05,24800.0
2009-03-25 13:30:00,4.06,4.07,4.05,4.07,17600.0,4.06,4.07,4.05,4.07,17600.0
2009-03-25 13:35:00,4.07,4.08,4.06,4.07,20400.0,4.07,4.08,4.06,4.07,20400.0
2009-03-25 13:40:00,4.07,4.07,4.05,4.05,25200.0,4.07,4.07,4.05,4.05,25200.0
2009-03-25 13:45:00,4.05,4.07,4.05,4.07,12400.0,4.05,4.07,4.05,4.07,12400.0
2009-03-25 13:50:00,4.06,4.09,4.06,4.09,27600.0,4.06,4.09,4.06,4.09,27600.0
2009-03-25 13:55:00,4.09,4.09,4.07,4.07,38000.0,4.09,4.09,4.07,4.07,38000.0
2009-03-25 14:00:00,4.07,4.07,4.02,4.02,55600.0,4.07,4.07,4.02,4.02,55600.0
2009-03-25 14:05:00,4.02,4.02,3.98,3.98,142800.0,4.02,4.02,3.98,3.98,142800.0
2009-03-25 14:10:00,3.99,4.02,3.98,4.01,77200.0,3.99,4.02,3.98,4.01,77200.0
2009-03-25 14:15:00,4.01,4.01,4.0,4.01,106000.0,4.01,4.01,4.0,4.01,106000.0
2009-03-25 14:20:00,4.02,4.04,4.01,4.04,34400.0,4.02,4.04,4.01,4.04,34400.0
2009-03-25 14:25:00,4.04,4.06,4.02,4.02,32400.0,4.04,4.06,4.02,4.02,32400.0
2009-03-25 14:30:00,4.02,4.03,4.01,4.01,30000.0,4.02,4.03,4.01,4.01,30000.0
2009-03-25 14:35:00,4.02,4.02,4.01,4.02,41200.0,4.02,4.02,4.01,4.02,41200.0
2009-03-25 14:40:00,4.02,4.03,4.01,4.01,79600.0,4.02,4.03,4.01,4.01,79600.0
2009-03-25 14:45:00,4.01,4.01,3.98,4.0,40400.0,4.01,4.01,3.98,4.0,40400.0
2009-03-25 14:50:00,4.0,4.02,3.99,4.02,36400.0,4.0,4.02,3.99,4.02,36400.0
2009-03-25 14:55:00,4.01,4.04,4.01,4.02,34800.0,4.01,4.04,4.01,4.02,34800.0
2009-03-25 15:00:00,4.02,4.03,4.01,4.01,46800.0,4.02,4.03,4.01,4.01,46800.0
2009-03-25 15:05:00,4.02,4.03,4.01,4.02,37600.0,4.02,4.03,4.01,4.02,37600.0
2009-03-25 15:10:00,4.02,4.04,4.02,4.03,35600.0,4.02,4.04,4.02,4.03,35600.0
2009-03-25 15:15:00,4.04,4.05,4.02,4.05,43200.0,4.04,4.05,4.02,4.05,43200.0
2009-03-25 15:20:00,4.05,4.07,4.04,4.07,40000.0,4.05,4.07,4.04,4.07,40000.0
2009-03-25 15:25:00,4.07,4.07,4.06,4.06,53600.0,4.07,4.07,4.06,4.06,53600.0
2009-03-25 15:30:00,4.06,4.06,4.06,4.06,70400.0,4.06,4.06,4.06,4.06,70400.0
2009-03-25 15:35:00,4.06,4.06,4.03,4.03,132000.0,4.06,4.06,4.03,4.03,132000.0
2009-03-25 15:40:00,4.03,4.03,4.01,4.02,74400.0,4.03,4.03,4.01,4.02,74400.0
2009-03-25 15:45:00,4.03,4.04,4.01,4.01,87200.0,4.03,4.04,4.01,4.01,87200.0
2009-03-25 15:50:00,4.01,4.02,4.0,4.02,156400.0,4.01,4.02,4.0,4.02,156400.0
2009-03-25 15:55:00,4.01,4.08,4.0,4.04,298400.0,4.01,4.08,4.0,4.04,298400.0
2009-03-26 09:30:00,4.09,4.09,4.04,4.09,14400.0,4.09,4.09,4.04,4.09,14400.0
2009-03-26 09:35:00,4.06,4.06,4.01,4.01,26400.0,4.06,4.06,4.01,4.01,26400.0
2009-03-26 09:40:00,4.01,4.06,4.01,4.06,25200.0,4.01,4.06,4.01,4.06,25200.0
2009-03-26 09:45:00,4.06,4.06,4.05,4.05,14800.0,4.06,4.06,4.05,4.05,14800.0
2009-03-26 09:50:00,4.05,4.05,4.03,4.03,10400.0,4.05,4.05,4.03,4.03,10400.0
2009-03-26 09:55:00,4.03,4.05,4.03,4.05,15600.0,4.03,4.05,4.03,4.05,15600.0
2009-03-26 10:00:00,4.06,4.07,4.06,4.06,18400.0,4.06,4.07,4.06,4.06,18400.0
2009-03-26 10:05:00,4.06,4.06,4.05,4.06,22800.0,4.06,4.06,4.05,4.06,22800.0
2009-03-26 10:10:00,4.06,4.06,4.02,4.02,12800.0,4.06,4.06,4.02,4.02,12800.0
2009-03-26 10:15:00,4.03,4.06,4.03,4.06,11200.0,4.03,4.06,4.03,4.06,11200.0
2009-03-26 10:20:00,4.06,4.06,4.06,4.06,7200.0,4.06,4.06,4.06,4.06,7200.0
2009-03-26 10:25:00,4.06,4.06,4.05,4.06,11600.0,4.06,4.06,4.05,4.06,11600.0
2009-03-26 10:30:00,4.05,4.06,4.05,4.06,16800.0,4.05,4.06,4.05,4.06,16800.0
2009-03-26 10:35:00,4.06,4.09,4.06,4.07,24400.0,4.06,4.09,4.06,4.07,24400.0
2009-03-26 10:40:00,4.09,4.12,4.09,4.11,5600.0,4.09,4.12,4.09,4.11,5600.0
2009-03-26 10:45:00,4.1,4.1,4.09,4.09,18800.0,4.1,4.1,4.09,4.09,18800.0
2009-03-26 10:50:00,4.09,4.1,4.09,4.09,7200.0,4.09,4.1,4.09,4.09,7200.0
2009-03-26 10:55:00,4.09,4.1,4.08,4.08,11600.0,4.09,4.1,4.08,4.08,11600.0
2009-03-26 11:00:00,4.08,4.11,4.08,4.1,12800.0,4.08,4.11,4.08,4.1,12800.0
2009-03-26 11:05:00,4.11,4.13,4.11,4.12,13600.0,4.11,4.13,4.11,4.12,13600.0
2009-03-26 11:10:00,4.13,4.13,4.1,4.11,32400.0,4.13,4.13,4.1,4.11,32400.0
2009-03-26 11:15:00,4.1,4.11,4.1,4.1,3600.0,4.1,4.11,4.1,4.1,3600.0
2009-03-26 11:20:00,4.1,4.12,4.1,4.12,8000.0,4.1,4.12,4.1,4.12,8000.0
2009-03-26 11:25:00,4.12,4.13,4.1,4.1,16000.0,4.12,4.13,4.1,4.1,16000.0
2009-03-26 11:30:00,4.11,4.13,4.11,4.12,7200.0,4.11,4.13,4.11,4.12,7200.0
2009-03-26 11:35:00,4.12,4.14,4.12,4.13,20800.0,4.12,4.14,4.12,4.13,20800.0
2009-03-26 11:40:00,4.13,4.13,4.11,4.11,9200.0,4.13,4.13,4.11,4.11,9200.0
2009-03-26 11:45:00,4.11,4.11,4.11,4.11,6000.0,4.11,4.11,4.11,4.11,6000.0
2009-03-26 11:50:00,4.11,4.11,4.08,4.09,8800.0,4.11,4.11,4.08,4.09,8800.0
2009-03-26 11:55:00,4.09,4.09,4.08,4.09,3200.0,4.09,4.09,4.08,4.09,3200.0
2009-03-26 12:00:00,4.09,4.11,4.09,4.11,11600.0,4.09,4.11,4.09,4.11,11600.0
2009-03-26 12:05:00,4.11,4.13,4.11,4.12,12000.0,4.11,4.13,4.11,4.12,12000.0
2009-03-26 12:10:00,4.11,4.11,4.1,4.1,7200.0,4.11,4.11,4.1,4.1,7200.0
2009-03-26 12:15:00,4.1,4.1,4.09,4.1,11600.0,4.1,4.1,4.09,4.1,11600.0
2009-03-26 12:20:00,4.1,4.13,4.1,4.12,30400.0,4.1,4.13,4.1,4.12,30400.0
2009-03-26 12:25:00,4.11,4.12,4.1,4.11,18400.0,4.11,4.12,4.1,4.11,18400.0
2009-03-26 12:30:00,4.12,4.12,4.11,4.11,5600.0,4.12,4.12,4.11,4.11,5600.0
2009-03-26 12:35:00,4.12,4.12,4.11,4.11,13200.0,4.12,4.12,4.11,4.11,13200.0
2009-03-26 12:40:00,4.11,4.11,4.09,4.09,6000.0,4.11,4.11,4.09,4.09,6000.0
2009-03-26 12:45:00,4.09,4.09,4.08,4.09,3200.0,4.09,4.09,4.08,4.09,3200.0
2009-03-26 12:50:00,4.09,4.09,4.08,4.09,4800.0,4.09,4.09,4.08,4.09,4800.0
2009-03-26 12:55:00,4.09,4.1,4.09,4.1,5200.0,4.09,4.1,4.09,4.1,5200.0
2009-03-26 13:00:00,4.09,4.12,4.09,4.11,45200.0,4.09,4.12,4.09,4.11,45200.0
2009-03-26 13:05:00,4.11,4.13,4.1,4.13,24000.0,4.11,4.13,4.1,4.13,24000.0
2009-03-26 13:10:00,4.13,4.14,4.13,4.13,19200.0,4.13,4.14,4.13,4.13,19200.0
2009-03-26 13:15:00,4.13,4.13,4.12,4.13,8400.0,4.13,4.13,4.12,4.13,8400.0
2009-03-26 13:20:00,4.13,4.17,4.13,4.15,17600.0,4.13,4.17,4.13,4.15,17600.0
2009-03-26 13:25:00,4.15,4.16,4.14,4.15,4400.0,4.15,4.16,4.14,4.15,4400.0
2009-03-26 13:30:00,4.15,4.15,4.13,4.14,12400.0,4.15,4.15,4.13,4.14,12400.0
2009-03-26 13:35:00,4.14,4.14,4.12,4.13,9600.0,4.14,4.14,4.12,4.13,9600.0
2009-03-26 13:40:00,4.12,4.13,4.11,4.11,9600.0,4.12,4.13,4.11,4.11,9600.0
2009-03-26 13:45:00,4.11,4.12,4.11,4.12,6000.0,4.11,4.12,4.11,4.12,6000.0
2009-03-26 13:50:00,4.12,4.13,4.1,4.11,40800.0,4.12,4.13,4.1,4.11,40800.0
2009-03-26 13:55:00,4.1,4.11,4.1,4.1,12000.0,4.1,4.11,4.1,4.1,12000.0
2009-03-26 14:00:00,4.11,4.12,4.1,4.12,12400.0,4.11,4.12,4.1,4.12,12400.0
2009-03-26 14:05:00,4.12,4.13,4.11,4.12,15600.0,4.12,4.13,4.11,4.12,15600.0
2009-03-26 14:10:00,4.12,4.12,4.11,4.12,7600.0,4.12,4.12,4.11,4.12,7600.0
2009-03-26 14:15:00,4.12,4.12,4.1,4.1,38400.0,4.12,4.12,4.1,4.1,38400.0
2009-03-26 14:20:00,4.1,4.11,4.1,4.11,49200.0,4.1,4.11,4.1,4.11,49200.0
2009-03-26 14:25:00,4.11,4.12,4.07,4.08,61600.0,4.11,4.12,4.07,4.08,61600.0
2009-03-26 14:30:00,4.08,4.08,4.07,4.07,21600.0,4.08,4.08,4.07,4.07,21600.0
2009-03-26 14:35:00,4.08,4.1,4.07,4.1,12800.0,4.08,4.1,4.07,4.1,12800.0
2009-03-26 14:40:00,4.1,4.1,4.08,4.08,16400.0,4.1,4.1,4.08,4.08,16400.0
2009-03-26 14:45:00,4.08,4.09,4.08,4.08,12000.0,4.08,4.09,4.08,4.08,12000.0
2009-03-26 14:50:00,4.08,4.08,4.06,4.08,18000.0,4.08,4.08,4.06,4.08,18000.0
2009-03-26 14:55:00,4.08,4.1,4.04,4.04,20800.0,4.08,4.1,4.04,4.04,20800.0
2009-03-26 15:00:00,4.04,4.06,4.04,4.06,16800.0,4.04,4.06,4.04,4.06,16800.0
2009-03-26 15:05:00,4.05,4.08,4.05,4.08,11600.0,4.05,4.08,4.05,4.08,11600.0
2009-03-26 15:10:00,4.07,4.08,4.06,4.06,11600.0,4.07,4.08,4.06,4.06,11600.0
2009-03-26 15:15:00,4.06,4.08,4.06,4.08,14000.0,4.06,4.08,4.06,4.08,14000.0
2009-03-26 15:20:00,4.08,4.1,4.08,4.09,25600.0,4.08,4.1,4.08,4.09,25600.0
2009-03-26 15:25:00,4.09,4.1,4.08,4.1,16000.0,4.09,4.1,4.08,4.1,16000.0
2009-03-26 15:30:00,4.1,4.11,4.09,4.1,63600.0,4.1,4.11,4.09,4.1,63600.0
2009-03-26 15:35:00,4.1,4.1,4.08,4.09,34400.0,4.1,4.1,4.08,4.09,34400.0
2009-03-26 15:40:00,4.09,4.1,4.08,4.09,73200.0,4.09,4.1,4.08,4.09,73200.0
2009-03-26 15:45:00,4.09,4.11,4.09,4.1,53600.0,4.09,4.11,4.09,4.1,53600.0
2009-03-26 15:50:00,4.11,4.12,4.11,4.12,36800.0,4.11,4.12,4.11,4.12,36800.0
2009-03-26 15:55:00,4.12,4.13,4.11,4.12,76000.0,4.12,4.13,4.11,4.12,76000.0
2009-03-27 09:30:00,4.11,4.15,4.1,4.13,30800.0,4.11,4.15,4.1,4.13,30800.0
2009-03-27 09:35:00,4.12,4.12,4.11,4.12,14800.0,4.12,4.12,4.11,4.12,14800.0
2009-03-27 09:40:00,4.12,4.15,4.11,4.15,25600.0,4.12,4.15,4.11,4.15,25600.0
2009-03-27 09:45:00,4.14,4.15,4.13,4.15,18800.0,4.14,4.15,4.13,4.15,18800.0
2009-03-27 09:50:00,4.15,4.15,4.12,4.14,40000.0,4.15,4.15,4.12,4.14,40000.0
2009-03-27 09:55:00,4.15,4.17,4.14,4.14,47600.0,4.15,4.17,4.14,4.14,47600.0
2009-03-27 10:00:00,4.14,4.17,4.14,4.17,22000.0,4.14,4.17,4.14,4.17,22000.0
2009-03-27 10:05:00,4.17,4.2,4.17,4.19,27600.0,4.17,4.2,4.17,4.19,27600.0
2009-03-27 10:10:00,4.18,4.19,4.17,4.18,47200.0,4.18,4.19,4.17,4.18,47200.0
2009-03-27 10:15:00,4.19,4.2,4.18,4.19,30000.0,4.19,4.2,4.18,4.19,30000.0
2009-03-27 10:20:00,4.18,4.23,4.18,4.2,71200.0,4.18,4.23,4.18,4.2,71200.0
2009-03-27 10:25:00,4.19,4.2,4.16,4.17,50800.0,4.19,4.2,4.16,4.17,50800.0
2009-03-27 10:30:00,4.17,4.17,4.15,4.17,107600.0,4.17,4.17,4.15,4.17,107600.0
2009-03-27 10:35:00,4.18,4.21,4.18,4.21,20000.0,4.18,4.21,4.18,4.21,20000.0
2009-03-27 10:40:00,4.21,4.22,4.21,4.22,15200.0,4.21,4.22,4.21,4.22,15200.0
2009-03-27 10:45:00,4.22,4.24,4.22,4.22,13200.0,4.22,4.24,4.22,4.22,13200.0
2009-03-27 10:50:00,4.22,4.26,4.22,4.25,16000.0,4.22,4.26,4.22,4.25,16000.0
2009-03-27 10:55:00,4.25,4.26,4.24,4.24,13200.0,4.25,4.26,4.24,4.24,13200.0
2009-03-27 11:00:00,4.25,4.25,4.23,4.24,17600.0,4.25,4.25,4.23,4.24,17600.0
2009-03-27 11:05:00,4.24,4.26,4.23,4.23,18400.0,4.24,4.26,4.23,4.23,18400.0
2009-03-27 11:10:00,4.23,4.25,4.23,4.25,8400.0,4.23,4.25,4.23,4.25,8400.0
2009-03-27 11:15:00,4.24,4.24,4.24,4.24,10400.0,4.24,4.24,4.24,4.24,10400.0
2009-03-27 11:20:00,4.24,4.25,4.24,4.25,17600.0,4.24,4.25,4.24,4.25,17600.0
2009-03-27 11:25:00,4.26,4.27,4.25,4.26,12400.0,4.26,4.27,4.25,4.26,12400.0
2009-03-27 11:30:00,4.26,4.26,4.25,4.25,27600.0,4.26,4.26,4.25,4.25,27600.0
2009-03-27 11:35:00,4.26,4.26,4.26,4.26,6800.0,4.26,4.26,4.26,4.26,6800.0
2009-03-27 11:40:00,4.26,4.27,4.26,4.26,12400.0,4.26,4.27,4.26,4.26,12400.0
2009-03-27 11:45:00,4.26,4.27,4.26,4.27,10400.0,4.26,4.27,4.26,4.27,10400.0
2009-03-27 11:50:00,4.27,4.27,4.26,4.26,12400.0,4.27,4.27,4.26,4.26,12400.0
2009-03-27 11:55:00,4.26,4.26,4.26,4.26,5200.0,4.26,4.26,4.26,4.26,5200.0
2009-03-27 12:00:00,4.26,4.27,4.26,4.27,7600.0,4.26,4.27,4.26,4.27,7600.0
2009-03-27 12:05:00,4.27,4.27,4.26,4.27,20000.0,4.27,4.27,4.26,4.27,20000.0
2009-03-27 12:10:00,4.28,4.28,4.26,4.26,9600.0,4.28,4.28,4.26,4.26,9600.0
2009-03-27 12:15:00,4.26,4.26,4.23,4.24,20800.0,4.26,4.26,4.23,4.24,20800.0
2009-03-27 12:20:00,4.24,4.24,4.24,4.24,2400.0,4.24,4.24,4.24,4.24,2400.0
2009-03-27 12:25:00,4.25,4.26,4.24,4.26,96400.0,4.25,4.26,4.24,4.26,96400.0
2009-03-27 12:30:00,4.26,4.28,4.26,4.28,11200.0,4.26,4.28,4.26,4.28,11200.0
2009-03-27 12:35:00,4.28,4.28,4.27,4.27,26000.0,4.28,4.28,4.27,4.27,26000.0
2009-03-27 12:40:00,4.27,4.29,4.27,4.29,9600.0,4.27,4.29,4.27,4.29,9600.0
2009-03-27 12:45:00,4.29,4.3,4.29,4.29,14400.0,4.29,4.3,4.29,4.29,14400.0
2009-03-27 12:50:00,4.3,4.3,4.28,4.28,14400.0,4.3,4.3,4.28,4.28,14400.0
2009-03-27 12:55:00,4.28,4.28,4.26,4.27,15600.0,4.28,4.28,4.26,4.27,15600.0
2009-03-27 13:00:00,4.27,4.27,4.25,4.26,18800.0,4.27,4.27,4.25,4.26,18800.0
2009-03-27 13:05:00,4.26,4.27,4.25,4.25,14400.0,4.26,4.27,4.25,4.25,14400.0
2009-03-27 13:10:00,4.25,4.27,4.25,4.27,14000.0,4.25,4.27,4.25,4.27,14000.0
2009-03-27 13:15:00,4.27,4.28,4.27,4.28,5200.0,4.27,4.28,4.27,4.28,5200.0
2009-03-27 13:20:00,4.28,4.28,4.27,4.28,20000.0,4.28,4.28,4.27,4.28,20000.0
2009-03-27 13:25:00,4.28,4.29,4.28,4.28,7200.0,4.28,4.29,4.28,4.28,7200.0
2009-03-27 13:30:00,4.29,4.32,4.28,4.31,30400.0,4.29,4.32,4.28,4.31,30400.0
2009-03-27 13:35:00,4.31,4.31,4.28,4.29,11200.0,4.31,4.31,4.28,4.29,11200.0
2009-03-27 13:40:00,4.29,4.29,4.25,4.26,20400.0,4.29,4.29,4.25,4.26,20400.0
2009-03-27 13:45:00,4.27,4.29,4.27,4.28,21200.0,4.27,4.29,4.27,4.28,21200.0
2009-03-27 13:50:00,4.28,4.29,4.27,4.27,20000.0,4.28,4.29,4.27,4.27,20000.0
2009-03-27 13:55:00,4.27,4.29,4.27,4.28,17200.0,4.27,4.29,4.27,4.28,17200.0
2009-03-27 14:00:00,4.28,4.29,4.27,4.29,29600.0,4.28,4.29,4.27,4.29,29600.0
2009-03-27 14:05:00,4.3,4.3,4.29,4.3,13200.0,4.3,4.3,4.29,4.3,13200.0
2009-03-27 14:10:00,4.3,4.32,4.3,4.32,28800.0,4.3,4.32,4.3,4.32,28800.0
2009-03-27 14:15:00,4.31,4.32,4.31,4.31,24800.0,4.31,4.32,4.31,4.31,24800.0
2009-03-27 14:20:00,4.3,4.33,4.3,4.31,29200.0,4.3,4.33,4.3,4.31,29200.0
2009-03-27 14:25:00,4.31,4.32,4.31,4.31,12000.0,4.31,4.32,4.31,4.31,12000.0
2009-03-27 14:30:00,4.31,4.31,4.28,4.29,23600.0,4.31,4.31,4.28,4.29,23600.0
2009-03-27 14:35:00,4.29,4.3,4.29,4.29,18000.0,4.29,4.3,4.29,4.29,18000.0
2009-03-27 14:40:00,4.29,4.3,4.28,4.28,38800.0,4.29,4.3,4.28,4.28,38800.0
2009-03-27 14:45:00,4.28,4.3,4.27,4.3,20400.0,4.28,4.3,4.27,4.3,20400.0
2009-03-27 14:50:00,4.3,4.3,4.28,4.3,36800.0,4.3,4.3,4.28,4.3,36800.0
2009-03-27 14:55:00,4.3,4.32,4.29,4.32,25600.0,4.3,4.32,4.29,4.32,25600.0
2009-03-27 15:00:00,4.32,4.34,4.3,4.3,43200.0,4.32,4.34,4.3,4.3,43200.0
2009-03-27 15:05:00,4.3,4.3,4.29,4.29,56400.0,4.3,4.3,4.29,4.29,56400.0
2009-03-27 15:10:00,4.29,4.31,4.29,4.3,39200.0,4.29,4.31,4.29,4.3,39200.0
2009-03-27 15:15:00,4.3,4.31,4.3,4.31,18400.0,4.3,4.31,4.3,4.31,18400.0
2009-03-27 15:20:00,4.31,4.32,4.3,4.31,36800.0,4.31,4.32,4.3,4.31,36800.0
2009-03-27 15:25:00,4.31,4.31,4.3,4.31,34800.0,4.31,4.31,4.3,4.31,34800.0
2009-03-27 15:30:00,4.3,4.33,4.3,4.32,33200.0,4.3,4.33,4.3,4.32,33200.0
2009-03-27 15:35:00,4.31,4.31,4.29,4.3,69200.0,4.31,4.31,4.29,4.3,69200.0
2009-03-27 15:40:00,4.3,4.32,4.29,4.31,48400.0,4.3,4.32,4.29,4.31,48400.0
2009-03-27 15:45:00,4.32,4.32,4.3,4.3,30400.0,4.32,4.32,4.3,4.3,30400.0
2009-03-27 15:50:00,4.31,4.31,4.28,4.28,42400.0,4.31,4.31,4.28,4.28,42400.0
2009-03-27 15:55:00,4.28,4.3,4.27,4.29,81200.0,4.28,4.3,4.27,4.29,81200.0
2009-03-30 09:30:00,4.21,4.22,4.17,4.17,8000.0,4.21,4.22,4.17,4.17,8000.0
2009-03-30 09:35:00,4.2,4.23,4.2,4.2,18000.0,4.2,4.23,4.2,4.2,18000.0
2009-03-30 09:40:00,4.21,4.21,4.14,4.14,17200.0,4.21,4.21,4.14,4.14,17200.0
2009-03-30 09:45:00,4.14,4.14,4.11,4.13,16400.0,4.14,4.14,4.11,4.13,16400.0
2009-03-30 09:50:00,4.12,4.15,4.11,4.15,29200.0,4.12,4.15,4.11,4.15,29200.0
2009-03-30 09:55:00,4.15,4.15,4.13,4.13,6400.0,4.15,4.15,4.13,4.13,6400.0
2009-03-30 10:00:00,4.13,4.13,4.13,4.13,17200.0,4.13,4.13,4.13,4.13,17200.0
2009-03-30 10:05:00,4.13,4.13,4.1,4.12,58800.0,4.13,4.13,4.1,4.12,58800.0
2009-03-30 10:10:00,4.12,4.17,4.12,4.17,32400.0,4.12,4.17,4.12,4.17,32400.0
2009-03-30 10:15:00,4.17,4.17,4.16,4.16,11600.0,4.17,4.17,4.16,4.16,11600.0
2009-03-30 10:20:00,4.16,4.18,4.16,4.18,7200.0,4.16,4.18,4.16,4.18,7200.0
2009-03-30 10:25:00,4.17,4.21,4.17,4.21,13600.0,4.17,4.21,4.17,4.21,13600.0
2009-03-30 10:30:00,4.2,4.2,4.18,4.18,19200.0,4.2,4.2,4.18,4.18,19200.0
2009-03-30 10:35:00,4.18,4.18,4.16,4.16,10400.0,4.18,4.18,4.16,4.16,10400.0
2009-03-30 10:40:00,4.15,4.16,4.15,4.15,13600.0,4.15,4.16,4.15,4.15,13600.0
2009-03-30 10:45:00,4.15,4.15,4.15,4.15,2800.0,4.15,4.15,4.15,4.15,2800.0
2009-03-30 10:50:00,4.16,4.17,4.15,4.17,8000.0,4.16,4.17,4.15,4.17,8000.0
2009-03-30 10:55:00,4.17,4.17,4.17,4.17,2400.0,4.17,4.17,4.17,4.17,2400.0
2009-03-30 11:00:00,4.17,4.17,4.17,4.17,8000.0,4.17,4.17,4.17,4.17,8000.0
2009-03-30 11:05:00,4.17,4.17,4.15,4.15,15200.0,4.17,4.17,4.15,4.15,15200.0
2009-03-30 11:10:00,4.16,4.18,4.15,4.18,8400.0,4.16,4.18,4.15,4.18,8400.0
2009-03-30 11:15:00,4.18,4.18,4.18,4.18,1200.0,4.18,4.18,4.18,4.18,1200.0
2009-03-30 11:20:00,4.18,4.19,4.18,4.18,11200.0,4.18,4.19,4.18,4.18,11200.0
2009-03-30 11:25:00,4.18,4.19,4.18,4.18,10400.0,4.18,4.19,4.18,4.18,10400.0
2009-03-30 11:30:00,4.17,4.18,4.16,4.18,9200.0,4.17,4.18,4.16,4.18,9200.0
2009-03-30 11:35:00,4.18,4.2,4.18,4.2,8400.0,4.18,4.2,4.18,4.2,8400.0
2009-03-30 11:40:00,4.19,4.21,4.19,4.2,5600.0,4.19,4.21,4.19,4.2,5600.0
2009-03-30 11:45:00,4.2,4.23,4.2,4.23,13600.0,4.2,4.23,4.2,4.23,13600.0
2009-03-30 11:50:00,4.23,4.24,4.23,4.24,8000.0,4.23,4.24,4.23,4.24,8000.0
2009-03-30 11:55:00,4.24,4.25,4.24,4.25,8000.0,4.24,4.25,4.24,4.25,8000.0
2009-03-30 12:00:00,4.26,4.27,4.26,4.26,18800.0,4.26,4.27,4.26,4.26,18800.0
2009-03-30 12:05:00,4.27,4.28,4.27,4.28,13200.0,4.27,4.28,4.27,4.28,13200.0
2009-03-30 12:10:00,4.28,4.29,4.27,4.27,13200.0,4.28,4.29,4.27,4.27,13200.0
2009-03-30 12:15:00,4.28,4.3,4.27,4.3,18000.0,4.28,4.3,4.27,4.3,18000.0
2009-03-30 12:20:00,4.3,4.31,4.3,4.31,8000.0,4.3,4.31,4.3,4.31,8000.0
2009-03-30 12:25:00,4.3,4.32,4.3,4.32,15200.0,4.3,4.32,4.3,4.32,15200.0
2009-03-30 12:30:00,4.32,4.32,4.31,4.31,14800.0,4.32,4.32,4.31,4.31,14800.0
2009-03-30 12:35:00,4.31,4.33,4.31,4.33,21600.0,4.31,4.33,4.31,4.33,21600.0
2009-03-30 12:40:00,4.32,4.32,4.31,4.32,7600.0,4.32,4.32,4.31,4.32,7600.0
2009-03-30 12:45:00,4.31,4.32,4.31,4.32,8400.0,4.31,4.32,4.31,4.32,8400.0
2009-03-30 12:50:00,4.32,4.33,4.32,4.33,12400.0,4.32,4.33,4.32,4.33,12400.0
2009-03-30 12:55:00,4.32,4.33,4.32,4.32,6800.0,4.32,4.33,4.32,4.32,6800.0
2009-03-30 13:00:00,4.32,4.32,4.31,4.31,21600.0,4.32,4.32,4.31,4.31,21600.0
2009-03-30 13:05:00,4.31,4.31,4.3,4.3,6800.0,4.31,4.31,4.3,4.3,6800.0
2009-03-30 13:10:00,4.3,4.31,4.3,4.3,14000.0,4.3,4.31,4.3,4.3,14000.0
2009-03-30 13:15:00,4.31,4.31,4.3,4.31,10000.0,4.31,4.31,4.3,4.31,10000.0
2009-03-30 13:20:00,4.31,4.31,4.31,4.31,9600.0,4.31,4.31,4.31,4.31,9600.0
2009-03-30 13:25:00,4.31,4.34,4.31,4.33,9200.0,4.31,4.34,4.31,4.33,9200.0
2009-03-30 13:30:00,4.33,4.34,4.33,4.33,16400.0,4.33,4.34,4.33,4.33,16400.0
2009-03-30 13:35:00,4.33,4.33,4.31,4.31,8800.0,4.33,4.33,4.31,4.31,8800.0
2009-03-30 13:40:00,4.31,4.32,4.31,4.32,7600.0,4.31,4.32,4.31,4.32,7600.0
2009-03-30 13:45:00,4.32,4.32,4.29,4.31,23600.0,4.32,4.32,4.29,4.31,23600.0
2009-03-30 13:50:00,4.31,4.31,4.31,4.31,4000.0,4.31,4.31,4.31,4.31,4000.0
2009-03-30 13:55:00,4.32,4.33,4.29,4.32,72800.0,4.32,4.33,4.29,4.32,72800.0
2009-03-30 14:00:00,4.31,4.33,4.3,4.32,60800.0,4.31,4.33,4.3,4.32,60800.0
2009-03-30 14:05:00,4.32,4.33,4.32,4.32,26800.0,4.32,4.33,4.32,4.32,26800.0
2009-03-30 14:10:00,4.32,4.37,4.32,4.36,82400.0,4.32,4.37,4.32,4.36,82400.0
2009-03-30 14:15:00,4.35,4.35,4.34,4.35,8800.0,4.35,4.35,4.34,4.35,8800.0
2009-03-30 14:20:00,4.34,4.36,4.34,4.34,18400.0,4.34,4.36,4.34,4.34,18400.0
2009-03-30 14:25:00,4.34,4.34,4.33,4.33,9600.0,4.34,4.34,4.33,4.33,9600.0
2009-03-30 14:30:00,4.33,4.34,4.32,4.33,11600.0,4.33,4.34,4.32,4.33,11600.0
2009-03-30 14:35:00,4.33,4.33,4.32,4.33,16000.0,4.33,4.33,4.32,4.33,16000.0
2009-03-30 14:40:00,4.33,4.33,4.3,4.3,19600.0,4.33,4.33,4.3,4.3,19600.0
2009-03-30 14:45:00,4.3,4.31,4.3,4.31,15600.0,4.3,4.31,4.3,4.31,15600.0
2009-03-30 14:50:00,4.31,4.32,4.31,4.31,12400.0,4.31,4.32,4.31,4.31,12400.0
2009-03-30 14:55:00,4.32,4.32,4.3,4.3,28800.0,4.32,4.32,4.3,4.3,28800.0
2009-03-30 15:00:00,4.3,4.31,4.29,4.29,23600.0,4.3,4.31,4.29,4.29,23600.0
2009-03-30 15:05:00,4.29,4.32,4.29,4.32,22000.0,4.29,4.32,4.29,4.32,22000.0
2009-03-30 15:10:00,4.32,4.34,4.31,4.33,13200.0,4.32,4.34,4.31,4.33,13200.0
2009-03-30 15:15:00,4.33,4.35,4.33,4.33,14400.0,4.33,4.35,4.33,4.33,14400.0
2009-03-30 15:20:00,4.33,4.34,4.33,4.34,22800.0,4.33,4.34,4.33,4.34,22800.0
2009-03-30 15:25:00,4.35,4.35,4.32,4.32,26800.0,4.35,4.35,4.32,4.32,26800.0
2009-03-30 15:30:00,4.31,4.33,4.31,4.33,34000.0,4.31,4.33,4.31,4.33,34000.0
2009-03-30 15:35:00,4.33,4.35,4.32,4.33,29600.0,4.33,4.35,4.32,4.33,29600.0
2009-03-30 15:40:00,4.32,4.33,4.31,4.32,48800.0,4.32,4.33,4.31,4.32,48800.0
2009-03-30 15:45:00,4.32,4.32,4.31,4.31,35200.0,4.32,4.32,4.31,4.31,35200.0
2009-03-30 15:50:00,4.31,4.33,4.31,4.33,48800.0,4.31,4.33,4.31,4.33,48800.0
2009-03-30 15:55:00,4.33,4.34,4.33,4.34,63200.0,4.33,4.34,4.33,4.34,63200.0
2009-03-31 09:30:00,4.4,4.4,4.39,4.39,10400.0,4.4,4.4,4.39,4.39,10400.0
2009-03-31 09:35:00,4.4,4.43,4.4,4.43,9600.0,4.4,4.43,4.4,4.43,9600.0
2009-03-31 09:40:00,4.43,4.43,4.4,4.42,20800.0,4.43,4.43,4.4,4.42,20800.0
2009-03-31 09:45:00,4.42,4.44,4.42,4.44,16000.0,4.42,4.44,4.42,4.44,16000.0
2009-03-31 09:50:00,4.45,4.48,4.44,4.47,30000.0,4.45,4.48,4.44,4.47,30000.0
2009-03-31 09:55:00,4.47,4.56,4.47,4.55,50400.0,4.47,4.56,4.47,4.55,50400.0
2009-03-31 10:00:00,4.54,4.55,4.51,4.53,37600.0,4.54,4.55,4.51,4.53,37600.0
2009-03-31 10:05:00,4.53,4.55,4.53,4.54,15600.0,4.53,4.55,4.53,4.54,15600.0
2009-03-31 10:10:00,4.54,4.54,4.5,4.5,17600.0,4.54,4.54,4.5,4.5,17600.0
2009-03-31 10:15:00,4.5,4.5,4.48,4.49,13600.0,4.5,4.5,4.48,4.49,13600.0
2009-03-31 10:20:00,4.49,4.51,4.49,4.5,23200.0,4.49,4.51,4.49,4.5,23200.0
2009-03-31 10:25:00,4.51,4.51,4.49,4.51,15200.0,4.51,4.51,4.49,4.51,15200.0
2009-03-31 10:30:00,4.53,4.55,4.51,4.51,14000.0,4.53,4.55,4.51,4.51,14000.0
2009-03-31 10:35:00,4.51,4.52,4.49,4.49,15600.0,4.51,4.52,4.49,4.49,15600.0
2009-03-31 10:40:00,4.49,4.49,4.48,4.49,6400.0,4.49,4.49,4.48,4.49,6400.0
2009-03-31 10:45:00,4.5,4.51,4.5,4.51,17200.0,4.5,4.51,4.5,4.51,17200.0
2009-03-31 10:50:00,4.51,4.51,4.49,4.5,6000.0,4.51,4.51,4.49,4.5,6000.0
2009-03-31 10:55:00,4.48,4.49,4.46,4.46,4800.0,4.48,4.49,4.46,4.46,4800.0
2009-03-31 11:00:00,4.48,4.51,4.48,4.51,5200.0,4.48,4.51,4.48,4.51,5200.0
2009-03-31 11:05:00,4.51,4.51,4.5,4.51,7200.0,4.51,4.51,4.5,4.51,7200.0
2009-03-31 11:10:00,4.51,4.53,4.51,4.53,16400.0,4.51,4.53,4.51,4.53,16400.0
2009-03-31 11:15:00,4.54,4.57,4.53,4.56,20400.0,4.54,4.57,4.53,4.56,20400.0
2009-03-31 11:20:00,4.56,4.56,4.55,4.56,20000.0,4.56,4.56,4.55,4.56,20000.0
2009-03-31 11:25:00,4.56,4.58,4.56,4.58,15600.0,4.56,4.58,4.56,4.58,15600.0
2009-03-31 11:30:00,4.58,4.58,4.57,4.57,12000.0,4.58,4.58,4.57,4.57,12000.0
2009-03-31 11:35:00,4.57,4.59,4.57,4.58,21200.0,4.57,4.59,4.57,4.58,21200.0
2009-03-31 11:40:00,4.58,4.58,4.56,4.56,8000.0,4.58,4.58,4.56,4.56,8000.0
2009-03-31 11:45:00,4.57,4.6,4.57,4.6,14000.0,4.57,4.6,4.57,4.6,14000.0
2009-03-31 11:50:00,4.6,4.62,4.6,4.62,12000.0,4.6,4.62,4.6,4.62,12000.0
2009-03-31 11:55:00,4.61,4.61,4.59,4.59,13600.0,4.61,4.61,4.59,4.59,13600.0
2009-03-31 12:00:00,4.59,4.6,4.58,4.58,7200.0,4.59,4.6,4.58,4.58,7200.0
2009-03-31 12:05:00,4.58,4.59,4.58,4.59,2000.0,4.58,4.59,4.58,4.59,2000.0
2009-03-31 12:10:00,4.58,4.59,4.58,4.59,18800.0,4.58,4.59,4.58,4.59,18800.0
2009-03-31 12:15:00,4.59,4.6,4.58,4.59,4800.0,4.59,4.6,4.58,4.59,4800.0
2009-03-31 12:20:00,4.59,4.59,4.59,4.59,8800.0,4.59,4.59,4.59,4.59,8800.0
2009-03-31 12:25:00,4.59,4.59,4.59,4.59,1200.0,4.59,4.59,4.59,4.59,1200.0
2009-03-31 12:30:00,4.59,4.59,4.59,4.59,5200.0,4.59,4.59,4.59,4.59,5200.0
2009-03-31 12:35:00,4.59,4.6,4.59,4.6,5600.0,4.59,4.6,4.59,4.6,5600.0
2009-03-31 12:40:00,4.6,4.62,4.6,4.61,5200.0,4.6,4.62,4.6,4.61,5200.0
2009-03-31 12:45:00,4.61,4.61,4.6,4.61,5200.0,4.61,4.61,4.6,4.61,5200.0
2009-03-31 12:50:00,4.61,4.63,4.6,4.61,9600.0,4.61,4.63,4.6,4.61,9600.0
2009-03-31 12:55:00,4.62,4.62,4.6,4.6,11200.0,4.62,4.62,4.6,4.6,11200.0
2009-03-31 13:00:00,4.6,4.61,4.59,4.61,13600.0,4.6,4.61,4.59,4.61,13600.0
2009-03-31 13:05:00,4.61,4.63,4.6,4.62,20000.0,4.61,4.63,4.6,4.62,20000.0
2009-03-31 13:10:00,4.62,4.64,4.62,4.62,7200.0,4.62,4.64,4.62,4.62,7200.0
2009-03-31 13:15:00,4.62,4.62,4.61,4.61,5600.0,4.62,4.62,4.61,4.61,5600.0
2009-03-31 13:20:00,4.62,4.63,4.61,4.61,14000.0,4.62,4.63,4.61,4.61,14000.0
2009-03-31 13:25:00,4.61,4.62,4.6,4.61,10800.0,4.61,4.62,4.6,4.61,10800.0
2009-03-31 13:30:00,4.61,4.66,4.61,4.66,21600.0,4.61,4.66,4.61,4.66,21600.0
2009-03-31 13:35:00,4.66,4.67,4.65,4.65,11200.0,4.66,4.67,4.65,4.65,11200.0
2009-03-31 13:40:00,4.66,4.67,4.66,4.67,14000.0,4.66,4.67,4.66,4.67,14000.0
2009-03-31 13:45:00,4.67,4.68,4.67,4.68,14400.0,4.67,4.68,4.67,4.68,14400.0
2009-03-31 13:50:00,4.67,4.68,4.66,4.66,16800.0,4.67,4.68,4.66,4.66,16800.0
2009-03-31 13:55:00,4.65,4.68,4.65,4.67,11200.0,4.65,4.68,4.65,4.67,11200.0
2009-03-31 14:00:00,4.67,4.67,4.66,4.67,15200.0,4.67,4.67,4.66,4.67,15200.0
2009-03-31 14:05:00,4.66,4.68,4.66,4.68,13600.0,4.66,4.68,4.66,4.68,13600.0
2009-03-31 14:10:00,4.69,4.7,4.68,4.69,9600.0,4.69,4.7,4.68,4.69,9600.0
2009-03-31 14:15:00,4.68,4.69,4.68,4.68,16800.0,4.68,4.69,4.68,4.68,16800.0
2009-03-31 14:20:00,4.68,4.68,4.66,4.67,16800.0,4.68,4.68,4.66,4.67,16800.0
2009-03-31 14:25:00,4.67,4.68,4.66,4.68,15600.0,4.67,4.68,4.66,4.68,15600.0
2009-03-31 14:30:00,4.68,4.68,4.68,4.68,16000.0,4.68,4.68,4.68,4.68,16000.0
2009-03-31 14:35:00,4.68,4.69,4.68,4.68,16400.0,4.68,4.69,4.68,4.68,16400.0
2009-03-31 14:40:00,4.68,4.69,4.68,4.69,19600.0,4.68,4.69,4.68,4.69,19600.0
2009-03-31 14:45:00,4.69,4.72,4.69,4.71,24000.0,4.69,4.72,4.69,4.71,24000.0
2009-03-31 14:50:00,4.71,4.71,4.7,4.7,18800.0,4.71,4.71,4.7,4.7,18800.0
2009-03-31 14:55:00,4.7,4.7,4.69,4.69,20000.0,4.7,4.7,4.69,4.69,20000.0
2009-03-31 15:00:00,4.68,4.68,4.66,4.67,18800.0,4.68,4.68,4.66,4.67,18800.0
2009-03-31 15:05:00,4.68,4.68,4.67,4.67,19200.0,4.68,4.68,4.67,4.67,19200.0
2009-03-31 15:10:00,4.67,4.68,4.64,4.64,22400.0,4.67,4.68,4.64,4.64,22400.0
2009-03-31 15:15:00,4.64,4.67,4.64,4.66,16000.0,4.64,4.67,4.64,4.66,16000.0
2009-03-31 15:20:00,4.66,4.66,4.65,4.65,38400.0,4.66,4.66,4.65,4.65,38400.0
2009-03-31 15:25:00,4.65,4.65,4.64,4.64,27600.0,4.65,4.65,4.64,4.64,27600.0
2009-03-31 15:30:00,4.64,4.64,4.59,4.6,29200.0,4.64,4.64,4.59,4.6,29200.0
2009-03-31 15:35:00,4.6,4.6,4.56,4.59,35600.0,4.6,4.6,4.56,4.59,35600.0
2009-03-31 15:40:00,4.59,4.59,4.55,4.55,44000.0,4.59,4.59,4.55,4.55,44000.0
2009-03-31 15:45:00,4.55,4.56,4.54,4.54,48000.0,4.55,4.56,4.54,4.54,48000.0
2009-03-31 15:50:00,4.54,4.57,4.53,4.55,106400.0,4.54,4.57,4.53,4.55,106400.0
2009-03-31 15:55:00,4.55,4.55,4.51,4.51,170400.0,4.55,4.55,4.51,4.51,170400.0
2009-04-01 09:30:00,4.46,4.5,4.38,4.39,16800.0,4.46,4.5,4.38,4.39,16800.0
2009-04-01 09:35:00,4.38,4.43,4.38,4.42,8800.0,4.38,4.43,4.38,4.42,8800.0
2009-04-01 09:40:00,4.42,4.42,4.4,4.4,8800.0,4.42,4.42,4.4,4.4,8800.0
2009-04-01 09:45:00,4.39,4.4,4.37,4.37,12400.0,4.39,4.4,4.37,4.37,12400.0
2009-04-01 09:50:00,4.34,4.35,4.34,4.34,10000.0,4.34,4.35,4.34,4.34,10000.0
2009-04-01 09:55:00,4.34,4.35,4.33,4.33,13600.0,4.34,4.35,4.33,4.33,13600.0
2009-04-01 10:00:00,4.32,4.36,4.32,4.36,24400.0,4.32,4.36,4.32,4.36,24400.0
2009-04-01 10:05:00,4.35,4.39,4.35,4.37,11200.0,4.35,4.39,4.35,4.37,11200.0
2009-04-01 10:10:00,4.39,4.41,4.39,4.4,8000.0,4.39,4.41,4.39,4.4,8000.0
2009-04-01 10:15:00,4.41,4.44,4.41,4.44,8000.0,4.41,4.44,4.41,4.44,8000.0
2009-04-01 10:20:00,4.46,4.49,4.46,4.48,10000.0,4.46,4.49,4.46,4.48,10000.0
2009-04-01 10:25:00,4.47,4.47,4.44,4.45,8800.0,4.47,4.47,4.44,4.45,8800.0
2009-04-01 10:30:00,4.45,4.45,4.43,4.43,6000.0,4.45,4.45,4.43,4.43,6000.0
2009-04-01 10:35:00,4.43,4.47,4.43,4.46,5200.0,4.43,4.47,4.43,4.46,5200.0
2009-04-01 10:40:00,4.47,4.48,4.46,4.47,7600.0,4.47,4.48,4.46,4.47,7600.0
2009-04-01 10:45:00,4.47,4.47,4.45,4.45,4000.0,4.47,4.47,4.45,4.45,4000.0
2009-04-01 10:50:00,4.46,4.48,4.46,4.47,5200.0,4.46,4.48,4.46,4.47,5200.0
2009-04-01 10:55:00,4.47,4.48,4.47,4.47,5600.0,4.47,4.48,4.47,4.47,5600.0
2009-04-01 11:00:00,4.47,4.47,4.45,4.46,7200.0,4.47,4.47,4.45,4.46,7200.0
2009-04-01 11:05:00,4.45,4.46,4.45,4.45,8400.0,4.45,4.46,4.45,4.45,8400.0
2009-04-01 11:10:00,4.45,4.45,4.45,4.45,3200.0,4.45,4.45,4.45,4.45,3200.0
2009-04-01 11:15:00,4.45,4.46,4.45,4.45,13600.0,4.45,4.46,4.45,4.45,13600.0
2009-04-01 11:20:00,4.45,4.45,4.43,4.44,3200.0,4.45,4.45,4.43,4.44,3200.0
2009-04-01 11:25:00,4.43,4.45,4.43,4.45,4400.0,4.43,4.45,4.43,4.45,4400.0
2009-04-01 11:30:00,4.45,4.46,4.42,4.42,16800.0,4.45,4.46,4.42,4.42,16800.0
2009-04-01 11:35:00,4.42,4.42,4.42,4.42,3200.0,4.42,4.42,4.42,4.42,3200.0
2009-04-01 11:40:00,4.42,4.45,4.42,4.44,12000.0,4.42,4.45,4.42,4.44,12000.0
2009-04-01 11:45:00,4.43,4.44,4.43,4.43,3600.0,4.43,4.44,4.43,4.43,3600.0
2009-04-01 11:50:00,4.43,4.43,4.42,4.42,1600.0,4.43,4.43,4.42,4.42,1600.0
2009-04-01 11:55:00,4.42,4.45,4.42,4.44,7200.0,4.42,4.45,4.42,4.44,7200.0
2009-04-01 12:00:00,4.45,4.46,4.45,4.46,6000.0,4.45,4.46,4.45,4.46,6000.0
2009-04-01 12:05:00,4.46,4.48,4.46,4.47,10000.0,4.46,4.48,4.46,4.47,10000.0
2009-04-01 12:10:00,4.47,4.48,4.47,4.48,37600.0,4.47,4.48,4.47,4.48,37600.0
2009-04-01 12:15:00,4.47,4.48,4.47,4.47,4000.0,4.47,4.48,4.47,4.47,4000.0
2009-04-01 12:20:00,4.48,4.48,4.46,4.46,5600.0,4.48,4.48,4.46,4.46,5600.0
2009-04-01 12:25:00,4.46,4.46,4.45,4.45,3600.0,4.46,4.46,4.45,4.45,3600.0
2009-04-01 12:30:00,4.45,4.46,4.45,4.46,6400.0,4.45,4.46,4.45,4.46,6400.0
2009-04-01 12:35:00,4.45,4.46,4.44,4.45,8400.0,4.45,4.46,4.44,4.45,8400.0
2009-04-01 12:40:00,4.45,4.45,4.45,4.45,1600.0,4.45,4.45,4.45,4.45,1600.0
2009-04-01 12:45:00,4.45,4.45,4.44,4.45,5200.0,4.45,4.45,4.44,4.45,5200.0
2009-04-01 12:50:00,4.45,4.45,4.44,4.44,1200.0,4.45,4.45,4.44,4.44,1200.0
2009-04-01 12:55:00,4.44,4.44,4.42,4.42,4400.0,4.44,4.44,4.42,4.42,4400.0
2009-04-01 13:00:00,4.43,4.44,4.43,4.44,4400.0,4.43,4.44,4.43,4.44,4400.0
2009-04-01 13:05:00,4.44,4.45,4.43,4.43,11200.0,4.44,4.45,4.43,4.43,11200.0
2009-04-01 13:10:00,4.43,4.45,4.43,4.44,8400.0,4.43,4.45,4.43,4.44,8400.0
2009-04-01 13:15:00,4.43,4.44,4.43,4.43,5200.0,4.43,4.44,4.43,4.43,5200.0
2009-04-01 13:20:00,4.43,4.45,4.43,4.45,5600.0,4.43,4.45,4.43,4.45,5600.0
2009-04-01 13:25:00,4.44,4.44,4.43,4.44,11200.0,4.44,4.44,4.43,4.44,11200.0
2009-04-01 13:30:00,4.44,4.44,4.42,4.43,13200.0,4.44,4.44,4.42,4.43,13200.0
2009-04-01 13:35:00,4.43,4.47,4.43,4.47,10400.0,4.43,4.47,4.43,4.47,10400.0
2009-04-01 13:40:00,4.47,4.47,4.45,4.47,7200.0,4.47,4.47,4.45,4.47,7200.0
2009-04-01 13:45:00,4.45,4.45,4.43,4.43,4400.0,4.45,4.45,4.43,4.43,4400.0
2009-04-01 13:50:00,4.44,4.46,4.44,4.46,4400.0,4.44,4.46,4.44,4.46,4400.0
2009-04-01 13:55:00,4.45,4.46,4.44,4.45,12400.0,4.45,4.46,4.44,4.45,12400.0
2009-04-01 14:00:00,4.45,4.46,4.45,4.46,20800.0,4.45,4.46,4.45,4.46,20800.0
2009-04-01 14:05:00,4.46,4.47,4.45,4.47,3600.0,4.46,4.47,4.45,4.47,3600.0
2009-04-01 14:10:00,4.46,4.46,4.45,4.45,4000.0,4.46,4.46,4.45,4.45,4000.0
2009-04-01 14:15:00,4.45,4.47,4.45,4.46,11600.0,4.45,4.47,4.45,4.46,11600.0
2009-04-01 14:20:00,4.46,4.46,4.45,4.45,2800.0,4.46,4.46,4.45,4.45,2800.0
2009-04-01 14:25:00,4.45,4.45,4.44,4.44,6400.0,4.45,4.45,4.44,4.44,6400.0
2009-04-01 14:30:00,4.44,4.45,4.44,4.44,15600.0,4.44,4.45,4.44,4.44,15600.0
2009-04-01 14:35:00,4.44,4.45,4.43,4.44,9200.0,4.44,4.45,4.43,4.44,9200.0
2009-04-01 14:40:00,4.44,4.44,4.4,4.4,9600.0,4.44,4.44,4.4,4.4,9600.0
2009-04-01 14:45:00,4.41,4.41,4.4,4.41,15600.0,4.41,4.41,4.4,4.41,15600.0
2009-04-01 14:50:00,4.41,4.43,4.41,4.43,8000.0,4.41,4.43,4.41,4.43,8000.0
2009-04-01 14:55:00,4.42,4.42,4.39,4.4,12400.0,4.42,4.42,4.39,4.4,12400.0
2009-04-01 15:00:00,4.39,4.4,4.37,4.38,21200.0,4.39,4.4,4.37,4.38,21200.0
2009-04-01 15:05:00,4.38,4.39,4.37,4.37,26400.0,4.38,4.39,4.37,4.37,26400.0
2009-04-01 15:10:00,4.37,4.37,4.35,4.36,17600.0,4.37,4.37,4.35,4.36,17600.0
2009-04-01 15:15:00,4.36,4.38,4.35,4.37,26800.0,4.36,4.38,4.35,4.37,26800.0
2009-04-01 15:20:00,4.36,4.37,4.36,4.36,27600.0,4.36,4.37,4.36,4.36,27600.0
2009-04-01 15:25:00,4.36,4.38,4.36,4.37,16400.0,4.36,4.38,4.36,4.37,16400.0
2009-04-01 15:30:00,4.37,4.41,4.36,4.4,17200.0,4.37,4.41,4.36,4.4,17200.0
2009-04-01 15:35:00,4.41,4.43,4.4,4.42,25200.0,4.41,4.43,4.4,4.42,25200.0
2009-04-01 15:40:00,4.42,4.43,4.42,4.42,28800.0,4.42,4.43,4.42,4.42,28800.0
2009-04-01 15:45:00,4.43,4.43,4.42,4.42,21600.0,4.43,4.43,4.42,4.42,21600.0
2009-04-01 15:50:00,4.42,4.44,4.4,4.41,22400.0,4.42,4.44,4.4,4.41,22400.0
2009-04-01 15:55:00,4.41,4.43,4.41,4.41,28800.0,4.41,4.43,4.41,4.41,28800.0
2009-04-02 09:30:00,4.52,4.56,4.51,4.54,21200.0,4.52,4.56,4.51,4.54,21200.0
2009-04-02 09:35:00,4.54,4.59,4.53,4.58,21600.0,4.54,4.59,4.53,4.58,21600.0
2009-04-02 09:40:00,4.57,4.58,4.52,4.58,22800.0,4.57,4.58,4.52,4.58,22800.0
2009-04-02 09:45:00,4.58,4.61,4.58,4.58,5200.0,4.58,4.61,4.58,4.58,5200.0
2009-04-02 09:50:00,4.57,4.58,4.55,4.56,50000.0,4.57,4.58,4.55,4.56,50000.0
2009-04-02 09:55:00,4.56,4.59,4.55,4.55,18000.0,4.56,4.59,4.55,4.55,18000.0
2009-04-02 10:00:00,4.56,4.6,4.56,4.59,9200.0,4.56,4.6,4.56,4.59,9200.0
2009-04-02 10:05:00,4.58,4.59,4.56,4.56,8000.0,4.58,4.59,4.56,4.56,8000.0
2009-04-02 10:10:00,4.56,4.57,4.56,4.57,3600.0,4.56,4.57,4.56,4.57,3600.0
2009-04-02 10:15:00,4.58,4.61,4.57,4.6,15200.0,4.58,4.61,4.57,4.6,15200.0
2009-04-02 10:20:00,4.6,4.62,4.59,4.62,30000.0,4.6,4.62,4.59,4.62,30000.0
2009-04-02 10:25:00,4.61,4.64,4.61,4.63,38400.0,4.61,4.64,4.61,4.63,38400.0
2009-04-02 10:30:00,4.63,4.65,4.63,4.64,20800.0,4.63,4.65,4.63,4.64,20800.0
2009-04-02 10:35:00,4.64,4.66,4.63,4.65,28000.0,4.64,4.66,4.63,4.65,28000.0
2009-04-02 10:40:00,4.65,4.69,4.65,4.69,70800.0,4.65,4.69,4.65,4.69,70800.0
2009-04-02 10:45:00,4.69,4.69,4.68,4.68,58400.0,4.69,4.69,4.68,4.68,58400.0
2009-04-02 10:50:00,4.68,4.68,4.66,4.66,9200.0,4.68,4.68,4.66,4.66,9200.0
2009-04-02 10:55:00,4.66,4.69,4.66,4.68,30800.0,4.66,4.69,4.66,4.68,30800.0
2009-04-02 11:00:00,4.67,4.69,4.67,4.69,17600.0,4.67,4.69,4.67,4.69,17600.0
2009-04-02 11:05:00,4.69,4.69,4.68,4.68,13200.0,4.69,4.69,4.68,4.68,13200.0
2009-04-02 11:10:00,4.69,4.7,4.69,4.69,22000.0,4.69,4.7,4.69,4.69,22000.0
2009-04-02 11:15:00,4.69,4.7,4.68,4.7,11200.0,4.69,4.7,4.68,4.7,11200.0
2009-04-02 11:20:00,4.7,4.72,4.69,4.72,20400.0,4.7,4.72,4.69,4.72,20400.0
2009-04-02 11:25:00,4.72,4.74,4.71,4.73,10400.0,4.72,4.74,4.71,4.73,10400.0
2009-04-02 11:30:00,4.73,4.73,4.72,4.72,17600.0,4.73,4.73,4.72,4.72,17600.0
2009-04-02 11:35:00,4.72,4.73,4.7,4.71,28000.0,4.72,4.73,4.7,4.71,28000.0
2009-04-02 11:40:00,4.71,4.72,4.69,4.69,12400.0,4.71,4.72,4.69,4.69,12400.0
2009-04-02 11:45:00,4.69,4.71,4.68,4.71,16800.0,4.69,4.71,4.68,4.71,16800.0
2009-04-02 11:50:00,4.7,4.7,4.68,4.69,7200.0,4.7,4.7,4.68,4.69,7200.0
2009-04-02 11:55:00,4.68,4.72,4.68,4.7,20000.0,4.68,4.72,4.68,4.7,20000.0
2009-04-02 12:00:00,4.71,4.71,4.69,4.7,10800.0,4.71,4.71,4.69,4.7,10800.0
2009-04-02 12:05:00,4.71,4.72,4.7,4.71,12400.0,4.71,4.72,4.7,4.71,12400.0
2009-04-02 12:10:00,4.72,4.72,4.71,4.71,9200.0,4.72,4.72,4.71,4.71,9200.0
2009-04-02 12:15:00,4.71,4.73,4.71,4.72,15600.0,4.71,4.73,4.71,4.72,15600.0
2009-04-02 12:20:00,4.72,4.75,4.72,4.74,15200.0,4.72,4.75,4.72,4.74,15200.0
2009-04-02 12:25:00,4.74,4.76,4.74,4.75,11600.0,4.74,4.76,4.74,4.75,11600.0
2009-04-02 12:30:00,4.75,4.76,4.74,4.74,12400.0,4.75,4.76,4.74,4.74,12400.0
2009-04-02 12:35:00,4.75,4.75,4.74,4.75,11200.0,4.75,4.75,4.74,4.75,11200.0
2009-04-02 12:40:00,4.75,4.76,4.73,4.76,31200.0,4.75,4.76,4.73,4.76,31200.0
2009-04-02 12:45:00,4.76,4.77,4.75,4.77,15200.0,4.76,4.77,4.75,4.77,15200.0
2009-04-02 12:50:00,4.76,4.77,4.75,4.77,10000.0,4.76,4.77,4.75,4.77,10000.0
2009-04-02 12:55:00,4.77,4.77,4.74,4.74,20000.0,4.77,4.77,4.74,4.74,20000.0
2009-04-02 13:00:00,4.74,4.75,4.73,4.73,18000.0,4.74,4.75,4.73,4.73,18000.0
2009-04-02 13:05:00,4.73,4.73,4.72,4.73,16400.0,4.73,4.73,4.72,4.73,16400.0
2009-04-02 13:10:00,4.72,4.73,4.72,4.73,6400.0,4.72,4.73,4.72,4.73,6400.0
2009-04-02 13:15:00,4.73,4.73,4.72,4.73,8400.0,4.73,4.73,4.72,4.73,8400.0
2009-04-02 13:20:00,4.73,4.73,4.7,4.71,5600.0,4.73,4.73,4.7,4.71,5600.0
2009-04-02 13:25:00,4.71,4.71,4.7,4.71,4400.0,4.71,4.71,4.7,4.71,4400.0
2009-04-02 13:30:00,4.71,4.72,4.71,4.71,4000.0,4.71,4.72,4.71,4.71,4000.0
2009-04-02 13:35:00,4.72,4.73,4.71,4.71,14000.0,4.72,4.73,4.71,4.71,14000.0
2009-04-02 13:40:00,4.7,4.7,4.69,4.69,8000.0,4.7,4.7,4.69,4.69,8000.0
2009-04-02 13:45:00,4.68,4.71,4.68,4.71,6800.0,4.68,4.71,4.68,4.71,6800.0
2009-04-02 13:50:00,4.7,4.72,4.7,4.72,5600.0,4.7,4.72,4.7,4.72,5600.0
2009-04-02 13:55:00,4.71,4.73,4.7,4.7,28400.0,4.71,4.73,4.7,4.7,28400.0
2009-04-02 14:00:00,4.7,4.72,4.7,4.72,10000.0,4.7,4.72,4.7,4.72,10000.0
2009-04-02 14:05:00,4.73,4.73,4.7,4.71,10000.0,4.73,4.73,4.7,4.71,10000.0
2009-04-02 14:10:00,4.71,4.72,4.71,4.71,2400.0,4.71,4.72,4.71,4.71,2400.0
2009-04-02 14:15:00,4.72,4.73,4.71,4.73,10800.0,4.72,4.73,4.71,4.73,10800.0
2009-04-02 14:20:00,4.72,4.74,4.72,4.72,8400.0,4.72,4.74,4.72,4.72,8400.0
2009-04-02 14:25:00,4.72,4.75,4.71,4.75,16400.0,4.72,4.75,4.71,4.75,16400.0
2009-04-02 14:30:00,4.75,4.76,4.75,4.75,12000.0,4.75,4.76,4.75,4.75,12000.0
2009-04-02 14:35:00,4.75,4.76,4.74,4.75,8400.0,4.75,4.76,4.74,4.75,8400.0
2009-04-02 14:40:00,4.75,4.77,4.75,4.77,62400.0,4.75,4.77,4.75,4.77,62400.0
2009-04-02 14:45:00,4.77,4.79,4.76,4.79,22800.0,4.77,4.79,4.76,4.79,22800.0
2009-04-02 14:50:00,4.79,4.79,4.76,4.76,24800.0,4.79,4.79,4.76,4.76,24800.0
2009-04-02 14:55:00,4.76,4.78,4.75,4.77,16000.0,4.76,4.78,4.75,4.77,16000.0
2009-04-02 15:00:00,4.77,4.79,4.76,4.77,30800.0,4.77,4.79,4.76,4.77,30800.0
2009-04-02 15:05:00,4.77,4.77,4.75,4.76,60000.0,4.77,4.77,4.75,4.76,60000.0
2009-04-02 15:10:00,4.76,4.78,4.75,4.78,34800.0,4.76,4.78,4.75,4.78,34800.0
2009-04-02 15:15:00,4.77,4.8,4.76,4.77,49200.0,4.77,4.8,4.76,4.77,49200.0
2009-04-02 15:20:00,4.76,4.8,4.76,4.8,50000.0,4.76,4.8,4.76,4.8,50000.0
2009-04-02 15:25:00,4.8,4.81,4.79,4.79,38000.0,4.8,4.81,4.79,4.79,38000.0
2009-04-02 15:30:00,4.8,4.8,4.78,4.78,48000.0,4.8,4.8,4.78,4.78,48000.0
2009-04-02 15:35:00,4.78,4.78,4.76,4.77,28400.0,4.78,4.78,4.76,4.77,28400.0
2009-04-02 15:40:00,4.77,4.81,4.77,4.8,75200.0,4.77,4.81,4.77,4.8,75200.0
2009-04-02 15:45:00,4.8,4.8,4.77,4.79,90000.0,4.8,4.8,4.77,4.79,90000.0
2009-04-02 15:50:00,4.79,4.8,4.77,4.8,100000.0,4.79,4.8,4.77,4.8,100000.0
2009-04-02 15:55:00,4.8,4.81,4.78,4.8,88000.0,4.8,4.81,4.78,4.8,88000.0
2009-04-03 09:30:00,4.78,4.8,4.76,4.8,38800.0,4.78,4.8,4.76,4.8,38800.0
2009-04-03 09:35:00,4.81,4.84,4.8,4.8,27200.0,4.81,4.84,4.8,4.8,27200.0
2009-04-03 09:40:00,4.81,4.84,4.8,4.81,17200.0,4.81,4.84,4.8,4.81,17200.0
2009-04-03 09:45:00,4.81,4.83,4.79,4.8,102800.0,4.81,4.83,4.79,4.8,102800.0
2009-04-03 09:50:00,4.8,4.8,4.73,4.74,34400.0,4.8,4.8,4.73,4.74,34400.0
2009-04-03 09:55:00,4.74,4.78,4.74,4.77,8800.0,4.74,4.78,4.74,4.77,8800.0
2009-04-03 10:00:00,4.79,4.79,4.73,4.76,30800.0,4.79,4.79,4.73,4.76,30800.0
2009-04-03 10:05:00,4.75,4.78,4.75,4.76,18000.0,4.75,4.78,4.75,4.76,18000.0
2009-04-03 10:10:00,4.76,4.76,4.75,4.76,2400.0,4.76,4.76,4.75,4.76,2400.0
2009-04-03 10:15:00,4.76,4.79,4.76,4.78,12000.0,4.76,4.79,4.76,4.78,12000.0
2009-04-03 10:20:00,4.79,4.81,4.79,4.81,12800.0,4.79,4.81,4.79,4.81,12800.0
2009-04-03 10:25:00,4.8,4.84,4.8,4.83,22000.0,4.8,4.84,4.8,4.83,22000.0
2009-04-03 10:30:00,4.83,4.84,4.8,4.81,26800.0,4.83,4.84,4.8,4.81,26800.0
2009-04-03 10:35:00,4.81,4.81,4.78,4.8,28800.0,4.81,4.81,4.78,4.8,28800.0
2009-04-03 10:40:00,4.8,4.8,4.77,4.78,32000.0,4.8,4.8,4.77,4.78,32000.0
2009-04-03 10:45:00,4.79,4.81,4.77,4.81,37600.0,4.79,4.81,4.77,4.81,37600.0
2009-04-03 10:50:00,4.81,4.84,4.81,4.83,15200.0,4.81,4.84,4.81,4.83,15200.0
2009-04-03 10:55:00,4.83,4.83,4.81,4.81,11200.0,4.83,4.83,4.81,4.81,11200.0
2009-04-03 11:00:00,4.81,4.82,4.81,4.82,15200.0,4.81,4.82,4.81,4.82,15200.0
2009-04-03 11:05:00,4.82,4.83,4.8,4.81,22800.0,4.82,4.83,4.8,4.81,22800.0
2009-04-03 11:10:00,4.82,4.82,4.81,4.81,13600.0,4.82,4.82,4.81,4.81,13600.0
2009-04-03 11:15:00,4.81,4.82,4.81,4.81,14800.0,4.81,4.82,4.81,4.81,14800.0
2009-04-03 11:20:00,4.81,4.82,4.81,4.81,12000.0,4.81,4.82,4.81,4.81,12000.0
2009-04-03 11:25:00,4.81,4.82,4.81,4.81,25200.0,4.81,4.82,4.81,4.81,25200.0
2009-04-03 11:30:00,4.81,4.82,4.81,4.82,9600.0,4.81,4.82,4.81,4.82,9600.0
2009-04-03 11:35:00,4.82,4.83,4.81,4.82,37200.0,4.82,4.83,4.81,4.82,37200.0
2009-04-03 11:40:00,4.83,4.84,4.82,4.83,14000.0,4.83,4.84,4.82,4.83,14000.0
2009-04-03 11:45:00,4.83,4.84,4.81,4.81,12800.0,4.83,4.84,4.81,4.81,12800.0
2009-04-03 11:50:00,4.82,4.85,4.82,4.82,22800.0,4.82,4.85,4.82,4.82,22800.0
2009-04-03 11:55:00,4.83,4.85,4.82,4.84,13600.0,4.83,4.85,4.82,4.84,13600.0
2009-04-03 12:00:00,4.84,4.85,4.84,4.84,10400.0,4.84,4.85,4.84,4.84,10400.0
2009-04-03 12:05:00,4.84,4.84,4.82,4.82,7600.0,4.84,4.84,4.82,4.82,7600.0
2009-04-03 12:10:00,4.82,4.82,4.8,4.82,9600.0,4.82,4.82,4.8,4.82,9600.0
2009-04-03 12:15:00,4.82,4.83,4.82,4.83,12000.0,4.82,4.83,4.82,4.83,12000.0
2009-04-03 12:20:00,4.81,4.82,4.81,4.82,11600.0,4.81,4.82,4.81,4.82,11600.0
2009-04-03 12:25:00,4.82,4.82,4.81,4.81,14000.0,4.82,4.82,4.81,4.81,14000.0
2009-04-03 12:30:00,4.81,4.81,4.79,4.81,8000.0,4.81,4.81,4.79,4.81,8000.0
2009-04-03 12:35:00,4.81,4.83,4.81,4.81,20000.0,4.81,4.83,4.81,4.81,20000.0
2009-04-03 12:40:00,4.8,4.82,4.8,4.82,10400.0,4.8,4.82,4.8,4.82,10400.0
2009-04-03 12:45:00,4.82,4.82,4.8,4.8,14400.0,4.82,4.82,4.8,4.8,14400.0
2009-04-03 12:50:00,4.79,4.79,4.78,4.78,5200.0,4.79,4.79,4.78,4.78,5200.0
2009-04-03 12:55:00,4.78,4.78,4.77,4.77,23200.0,4.78,4.78,4.77,4.77,23200.0
2009-04-03 13:00:00,4.77,4.78,4.77,4.78,66000.0,4.77,4.78,4.77,4.78,66000.0
2009-04-03 13:05:00,4.77,4.79,4.77,4.79,20800.0,4.77,4.79,4.77,4.79,20800.0
2009-04-03 13:10:00,4.79,4.81,4.78,4.81,17200.0,4.79,4.81,4.78,4.81,17200.0
2009-04-03 13:15:00,4.81,4.83,4.81,4.83,10000.0,4.81,4.83,4.81,4.83,10000.0
2009-04-03 13:20:00,4.83,4.83,4.81,4.81,14400.0,4.83,4.83,4.81,4.81,14400.0
2009-04-03 13:25:00,4.82,4.84,4.82,4.84,14400.0,4.82,4.84,4.82,4.84,14400.0
2009-04-03 13:30:00,4.83,4.84,4.83,4.83,10000.0,4.83,4.84,4.83,4.83,10000.0
2009-04-03 13:35:00,4.83,4.83,4.82,4.82,14000.0,4.83,4.83,4.82,4.82,14000.0
2009-04-03 13:40:00,4.83,4.84,4.81,4.84,14800.0,4.83,4.84,4.81,4.84,14800.0
2009-04-03 13:45:00,4.84,4.86,4.84,4.85,20400.0,4.84,4.86,4.84,4.85,20400.0
2009-04-03 13:50:00,4.86,4.87,4.85,4.87,12400.0,4.86,4.87,4.85,4.87,12400.0
2009-04-03 13:55:00,4.87,4.88,4.86,4.87,13600.0,4.87,4.88,4.86,4.87,13600.0
2009-04-03 14:00:00,4.88,4.88,4.86,4.86,21600.0,4.88,4.88,4.86,4.86,21600.0
2009-04-03 14:05:00,4.86,4.86,4.85,4.86,17600.0,4.86,4.86,4.85,4.86,17600.0
2009-04-03 14:10:00,4.85,4.87,4.85,4.86,19200.0,4.85,4.87,4.85,4.86,19200.0
2009-04-03 14:15:00,4.87,4.88,4.86,4.88,22400.0,4.87,4.88,4.86,4.88,22400.0
2009-04-03 14:20:00,4.88,4.89,4.88,4.88,24000.0,4.88,4.89,4.88,4.88,24000.0
2009-04-03 14:25:00,4.88,4.91,4.87,4.9,52400.0,4.88,4.91,4.87,4.9,52400.0
2009-04-03 14:30:00,4.9,4.9,4.89,4.9,15600.0,4.9,4.9,4.89,4.9,15600.0
2009-04-03 14:35:00,4.9,4.92,4.9,4.91,18400.0,4.9,4.92,4.9,4.91,18400.0
2009-04-03 14:40:00,4.9,4.91,4.89,4.9,8800.0,4.9,4.91,4.89,4.9,8800.0
2009-04-03 14:45:00,4.89,4.92,4.89,4.91,34800.0,4.89,4.92,4.89,4.91,34800.0
2009-04-03 14:50:00,4.9,4.92,4.9,4.91,18400.0,4.9,4.92,4.9,4.91,18400.0
2009-04-03 14:55:00,4.92,4.93,4.92,4.93,14800.0,4.92,4.93,4.92,4.93,14800.0
2009-04-03 15:00:00,4.92,4.93,4.9,4.9,20000.0,4.92,4.93,4.9,4.9,20000.0
2009-04-03 15:05:00,4.9,4.9,4.87,4.88,25600.0,4.9,4.9,4.87,4.88,25600.0
2009-04-03 15:10:00,4.88,4.9,4.87,4.89,32400.0,4.88,4.9,4.87,4.89,32400.0
2009-04-03 15:15:00,4.89,4.89,4.87,4.89,35200.0,4.89,4.89,4.87,4.89,35200.0
2009-04-03 15:20:00,4.89,4.9,4.88,4.89,30000.0,4.89,4.9,4.88,4.89,30000.0
2009-04-03 15:25:00,4.89,4.9,4.86,4.87,19200.0,4.89,4.9,4.86,4.87,19200.0
2009-04-03 15:30:00,4.88,4.89,4.87,4.88,68400.0,4.88,4.89,4.87,4.88,68400.0
2009-04-03 15:35:00,4.88,4.89,4.86,4.88,22800.0,4.88,4.89,4.86,4.88,22800.0
2009-04-03 15:40:00,4.88,4.9,4.88,4.9,42400.0,4.88,4.9,4.88,4.9,42400.0
2009-04-03 15:45:00,4.9,4.91,4.89,4.91,44400.0,4.9,4.91,4.89,4.91,44400.0
2009-04-03 15:50:00,4.91,4.95,4.91,4.95,58800.0,4.91,4.95,4.91,4.95,58800.0
2009-04-03 15:55:00,4.94,4.97,4.94,4.96,75600.0,4.94,4.97,4.94,4.96,75600.0
2009-04-06 09:30:00,4.91,4.96,4.88,4.96,10800.0,4.91,4.96,4.88,4.96,10800.0
2009-04-06 09:35:00,4.94,4.99,4.94,4.98,14000.0,4.94,4.99,4.94,4.98,14000.0
2009-04-06 09:40:00,4.98,4.99,4.96,4.96,8400.0,4.98,4.99,4.96,4.96,8400.0
2009-04-06 09:45:00,4.97,4.98,4.93,4.93,14400.0,4.97,4.98,4.93,4.93,14400.0
2009-04-06 09:50:00,4.93,4.96,4.93,4.96,16400.0,4.93,4.96,4.93,4.96,16400.0
2009-04-06 09:55:00,4.97,4.99,4.97,4.99,9600.0,4.97,4.99,4.97,4.99,9600.0
2009-04-06 10:00:00,4.99,5.02,4.99,5.01,23600.0,4.99,5.02,4.99,5.01,23600.0
2009-04-06 10:05:00,5.01,5.02,5.0,5.02,6400.0,5.01,5.02,5.0,5.02,6400.0
2009-04-06 10:10:00,5.03,5.03,4.96,4.96,7200.0,5.03,5.03,4.96,4.96,7200.0
2009-04-06 10:15:00,4.96,4.97,4.95,4.97,15600.0,4.96,4.97,4.95,4.97,15600.0
2009-04-06 10:20:00,4.98,4.98,4.95,4.95,9200.0,4.98,4.98,4.95,4.95,9200.0
2009-04-06 10:25:00,4.96,4.98,4.95,4.95,9600.0,4.96,4.98,4.95,4.95,9600.0
2009-04-06 10:30:00,4.93,4.95,4.93,4.95,7600.0,4.93,4.95,4.93,4.95,7600.0
2009-04-06 10:35:00,4.95,4.96,4.95,4.95,8800.0,4.95,4.96,4.95,4.95,8800.0
2009-04-06 10:40:00,4.95,4.97,4.95,4.95,11600.0,4.95,4.97,4.95,4.95,11600.0
2009-04-06 10:45:00,4.95,4.95,4.93,4.94,8800.0,4.95,4.95,4.93,4.94,8800.0
2009-04-06 10:50:00,4.93,4.94,4.93,4.93,8000.0,4.93,4.94,4.93,4.93,8000.0
2009-04-06 10:55:00,4.93,4.93,4.92,4.92,8400.0,4.93,4.93,4.92,4.92,8400.0
2009-04-06 11:00:00,4.92,4.92,4.89,4.89,9600.0,4.92,4.92,4.89,4.89,9600.0
2009-04-06 11:05:00,4.89,4.89,4.89,4.89,26800.0,4.89,4.89,4.89,4.89,26800.0
2009-04-06 11:10:00,4.89,4.89,4.89,4.89,4000.0,4.89,4.89,4.89,4.89,4000.0
2009-04-06 11:15:00,4.89,4.91,4.89,4.91,12000.0,4.89,4.91,4.89,4.91,12000.0
2009-04-06 11:20:00,4.91,4.92,4.89,4.9,3200.0,4.91,4.92,4.89,4.9,3200.0
2009-04-06 11:25:00,4.9,4.91,4.9,4.9,20800.0,4.9,4.91,4.9,4.9,20800.0
2009-04-06 11:30:00,4.9,4.91,4.9,4.91,8800.0,4.9,4.91,4.9,4.91,8800.0
2009-04-06 11:35:00,4.91,4.91,4.88,4.88,24000.0,4.91,4.91,4.88,4.88,24000.0
2009-04-06 11:40:00,4.87,4.89,4.85,4.85,17200.0,4.87,4.89,4.85,4.85,17200.0
2009-04-06 11:45:00,4.87,4.9,4.87,4.9,25600.0,4.87,4.9,4.87,4.9,25600.0
2009-04-06 11:50:00,4.9,4.9,4.9,4.9,26400.0,4.9,4.9,4.9,4.9,26400.0
2009-04-06 11:55:00,4.9,4.9,4.85,4.85,78000.0,4.9,4.9,4.85,4.85,78000.0
2009-04-06 12:00:00,4.85,4.86,4.83,4.84,25600.0,4.85,4.86,4.83,4.84,25600.0
2009-04-06 12:05:00,4.83,4.84,4.83,4.83,32400.0,4.83,4.84,4.83,4.83,32400.0
2009-04-06 12:10:00,4.83,4.84,4.82,4.83,59200.0,4.83,4.84,4.82,4.83,59200.0
2009-04-06 12:15:00,4.83,4.85,4.82,4.83,65200.0,4.83,4.85,4.82,4.83,65200.0
2009-04-06 12:20:00,4.83,4.84,4.83,4.84,30400.0,4.83,4.84,4.83,4.84,30400.0
2009-04-06 12:25:00,4.84,4.84,4.83,4.83,7600.0,4.84,4.84,4.83,4.83,7600.0
2009-04-06 12:30:00,4.83,4.84,4.83,4.83,9600.0,4.83,4.84,4.83,4.83,9600.0
2009-04-06 12:35:00,4.83,4.83,4.82,4.82,3600.0,4.83,4.83,4.82,4.82,3600.0
2009-04-06 12:40:00,4.81,4.82,4.8,4.81,32000.0,4.81,4.82,4.8,4.81,32000.0
2009-04-06 12:45:00,4.8,4.82,4.79,4.79,96400.0,4.8,4.82,4.79,4.79,96400.0
2009-04-06 12:50:00,4.79,4.81,4.79,4.81,26800.0,4.79,4.81,4.79,4.81,26800.0
2009-04-06 12:55:00,4.81,4.82,4.77,4.79,240400.0,4.81,4.82,4.77,4.79,240400.0
2009-04-06 13:00:00,4.79,4.82,4.78,4.79,50800.0,4.79,4.82,4.78,4.79,50800.0
2009-04-06 13:05:00,4.78,4.78,4.77,4.77,9600.0,4.78,4.78,4.77,4.77,9600.0
2009-04-06 13:10:00,4.77,4.78,4.75,4.75,38000.0,4.77,4.78,4.75,4.75,38000.0
2009-04-06 13:15:00,4.76,4.76,4.73,4.73,18800.0,4.76,4.76,4.73,4.73,18800.0
2009-04-06 13:20:00,4.74,4.76,4.74,4.76,10400.0,4.74,4.76,4.74,4.76,10400.0
2009-04-06 13:25:00,4.75,4.76,4.73,4.74,14400.0,4.75,4.76,4.73,4.74,14400.0
2009-04-06 13:30:00,4.74,4.74,4.71,4.72,40400.0,4.74,4.74,4.71,4.72,40400.0
2009-04-06 13:35:00,4.72,4.72,4.71,4.72,5600.0,4.72,4.72,4.71,4.72,5600.0
2009-04-06 13:40:00,4.71,4.72,4.71,4.72,13200.0,4.71,4.72,4.71,4.72,13200.0
2009-04-06 13:45:00,4.72,4.74,4.72,4.73,21600.0,4.72,4.74,4.72,4.73,21600.0
2009-04-06 13:50:00,4.74,4.75,4.73,4.73,25200.0,4.74,4.75,4.73,4.73,25200.0
2009-04-06 13:55:00,4.73,4.73,4.72,4.72,12400.0,4.73,4.73,4.72,4.72,12400.0
2009-04-06 14:00:00,4.72,4.73,4.69,4.7,62000.0,4.72,4.73,4.69,4.7,62000.0
2009-04-06 14:05:00,4.7,4.71,4.7,4.71,21600.0,4.7,4.71,4.7,4.71,21600.0
2009-04-06 14:10:00,4.71,4.71,4.69,4.7,25200.0,4.71,4.71,4.69,4.7,25200.0
2009-04-06 14:15:00,4.7,4.71,4.68,4.69,43200.0,4.7,4.71,4.68,4.69,43200.0
2009-04-06 14:20:00,4.69,4.71,4.68,4.71,18000.0,4.69,4.71,4.68,4.71,18000.0
2009-04-06 14:25:00,4.7,4.71,4.7,4.7,7200.0,4.7,4.71,4.7,4.7,7200.0
2009-04-06 14:30:00,4.7,4.72,4.68,4.68,24400.0,4.7,4.72,4.68,4.68,24400.0
2009-04-06 14:35:00,4.69,4.69,4.66,4.68,45600.0,4.69,4.69,4.66,4.68,45600.0
2009-04-06 14:40:00,4.68,4.68,4.67,4.68,18400.0,4.68,4.68,4.67,4.68,18400.0
2009-04-06 14:45:00,4.68,4.7,4.66,4.7,26000.0,4.68,4.7,4.66,4.7,26000.0
2009-04-06 14:50:00,4.7,4.72,4.7,4.72,28800.0,4.7,4.72,4.7,4.72,28800.0
2009-04-06 14:55:00,4.73,4.74,4.72,4.73,20400.0,4.73,4.74,4.72,4.73,20400.0
2009-04-06 15:00:00,4.74,4.75,4.73,4.74,24000.0,4.74,4.75,4.73,4.74,24000.0
2009-04-06 15:05:00,4.74,4.75,4.74,4.74,22000.0,4.74,4.75,4.74,4.74,22000.0
2009-04-06 15:10:00,4.73,4.75,4.73,4.73,26400.0,4.73,4.75,4.73,4.73,26400.0
2009-04-06 15:15:00,4.73,4.78,4.73,4.77,28400.0,4.73,4.78,4.73,4.77,28400.0
2009-04-06 15:20:00,4.77,4.78,4.75,4.78,70000.0,4.77,4.78,4.75,4.78,70000.0
2009-04-06 15:25:00,4.78,4.8,4.76,4.79,45600.0,4.78,4.8,4.76,4.79,45600.0
2009-04-06 15:30:00,4.78,4.81,4.78,4.8,32400.0,4.78,4.81,4.78,4.8,32400.0
2009-04-06 15:35:00,4.8,4.8,4.77,4.78,38000.0,4.8,4.8,4.77,4.78,38000.0
2009-04-06 15:40:00,4.77,4.8,4.76,4.79,35200.0,4.77,4.8,4.76,4.79,35200.0
2009-04-06 15:45:00,4.78,4.8,4.77,4.78,29200.0,4.78,4.8,4.77,4.78,29200.0
2009-04-06 15:50:00,4.79,4.81,4.79,4.8,38000.0,4.79,4.81,4.79,4.8,38000.0
2009-04-06 15:55:00,4.81,4.83,4.8,4.82,64400.0,4.81,4.83,4.8,4.82,64400.0
2009-04-07 09:30:00,4.75,4.76,4.68,4.69,37600.0,4.75,4.76,4.68,4.69,37600.0
2009-04-07 09:35:00,4.69,4.7,4.66,4.67,41600.0,4.69,4.7,4.66,4.67,41600.0
2009-04-07 09:40:00,4.66,4.69,4.64,4.64,120000.0,4.66,4.69,4.64,4.64,120000.0
2009-04-07 09:45:00,4.63,4.68,4.63,4.68,57600.0,4.63,4.68,4.63,4.68,57600.0
2009-04-07 09:50:00,4.68,4.7,4.66,4.69,44800.0,4.68,4.7,4.66,4.69,44800.0
2009-04-07 09:55:00,4.69,4.7,4.66,4.66,206000.0,4.69,4.7,4.66,4.66,206000.0
2009-04-07 10:00:00,4.66,4.7,4.66,4.69,72400.0,4.66,4.7,4.66,4.69,72400.0
2009-04-07 10:05:00,4.68,4.7,4.66,4.68,81600.0,4.68,4.7,4.66,4.68,81600.0
2009-04-07 10:10:00,4.68,4.72,4.66,4.72,102000.0,4.68,4.72,4.66,4.72,102000.0
2009-04-07 10:15:00,4.72,4.74,4.68,4.69,45200.0,4.72,4.74,4.68,4.69,45200.0
2009-04-07 10:20:00,4.69,4.72,4.68,4.68,192000.0,4.69,4.72,4.68,4.68,192000.0
2009-04-07 10:25:00,4.68,4.7,4.67,4.68,22000.0,4.68,4.7,4.67,4.68,22000.0
2009-04-07 10:30:00,4.7,4.71,4.69,4.7,17600.0,4.7,4.71,4.69,4.7,17600.0
2009-04-07 10:35:00,4.7,4.71,4.69,4.7,22000.0,4.7,4.71,4.69,4.7,22000.0
2009-04-07 10:40:00,4.69,4.7,4.66,4.67,17600.0,4.69,4.7,4.66,4.67,17600.0
2009-04-07 10:45:00,4.67,4.7,4.67,4.69,10400.0,4.67,4.7,4.67,4.69,10400.0
2009-04-07 10:50:00,4.69,4.69,4.68,4.68,4400.0,4.69,4.69,4.68,4.68,4400.0
2009-04-07 10:55:00,4.68,4.68,4.65,4.65,7600.0,4.68,4.68,4.65,4.65,7600.0
2009-04-07 11:00:00,4.65,4.67,4.64,4.66,20800.0,4.65,4.67,4.64,4.66,20800.0
2009-04-07 11:05:00,4.66,4.66,4.63,4.64,11600.0,4.66,4.66,4.63,4.64,11600.0
2009-04-07 11:10:00,4.64,4.67,4.64,4.67,10000.0,4.64,4.67,4.64,4.67,10000.0
2009-04-07 11:15:00,4.66,4.66,4.64,4.64,11200.0,4.66,4.66,4.64,4.64,11200.0
2009-04-07 11:20:00,4.65,4.67,4.65,4.67,10800.0,4.65,4.67,4.65,4.67,10800.0
2009-04-07 11:25:00,4.67,4.68,4.66,4.66,4400.0,4.67,4.68,4.66,4.66,4400.0
2009-04-07 11:30:00,4.66,4.69,4.66,4.68,114400.0,4.66,4.69,4.66,4.68,114400.0
2009-04-07 11:35:00,4.68,4.68,4.65,4.65,15200.0,4.68,4.68,4.65,4.65,15200.0
2009-04-07 11:40:00,4.64,4.65,4.64,4.65,10800.0,4.64,4.65,4.64,4.65,10800.0
2009-04-07 11:45:00,4.64,4.65,4.63,4.65,8400.0,4.64,4.65,4.63,4.65,8400.0
2009-04-07 11:50:00,4.65,4.65,4.63,4.64,41600.0,4.65,4.65,4.63,4.64,41600.0
2009-04-07 11:55:00,4.64,4.64,4.62,4.62,12400.0,4.64,4.64,4.62,4.62,12400.0
2009-04-07 12:00:00,4.62,4.63,4.61,4.61,8400.0,4.62,4.63,4.61,4.61,8400.0
2009-04-07 12:05:00,4.62,4.63,4.62,4.62,9200.0,4.62,4.63,4.62,4.62,9200.0
2009-04-07 12:10:00,4.63,4.63,4.61,4.61,17600.0,4.63,4.63,4.61,4.61,17600.0
2009-04-07 12:15:00,4.6,4.62,4.6,4.62,12400.0,4.6,4.62,4.6,4.62,12400.0
2009-04-07 12:20:00,4.61,4.63,4.61,4.61,14800.0,4.61,4.63,4.61,4.61,14800.0
2009-04-07 12:25:00,4.61,4.62,4.6,4.62,9200.0,4.61,4.62,4.6,4.62,9200.0
2009-04-07 12:30:00,4.62,4.67,4.62,4.66,28800.0,4.62,4.67,4.62,4.66,28800.0
2009-04-07 12:35:00,4.66,4.69,4.66,4.67,50400.0,4.66,4.69,4.66,4.67,50400.0
2009-04-07 12:40:00,4.66,4.67,4.66,4.67,14400.0,4.66,4.67,4.66,4.67,14400.0
2009-04-07 12:45:00,4.67,4.68,4.67,4.67,16000.0,4.67,4.68,4.67,4.67,16000.0
2009-04-07 12:50:00,4.68,4.69,4.67,4.69,14000.0,4.68,4.69,4.67,4.69,14000.0
2009-04-07 12:55:00,4.68,4.69,4.68,4.68,5600.0,4.68,4.69,4.68,4.68,5600.0
2009-04-07 13:00:00,4.69,4.69,4.66,4.67,26800.0,4.69,4.69,4.66,4.67,26800.0
2009-04-07 13:05:00,4.67,4.67,4.65,4.66,8400.0,4.67,4.67,4.65,4.66,8400.0
2009-04-07 13:10:00,4.65,4.65,4.63,4.63,7200.0,4.65,4.65,4.63,4.63,7200.0
2009-04-07 13:15:00,4.63,4.63,4.61,4.61,16800.0,4.63,4.63,4.61,4.61,16800.0
2009-04-07 13:20:00,4.61,4.62,4.59,4.62,16400.0,4.61,4.62,4.59,4.62,16400.0
2009-04-07 13:25:00,4.62,4.63,4.62,4.62,5600.0,4.62,4.63,4.62,4.62,5600.0
2009-04-07 13:30:00,4.62,4.62,4.58,4.6,15200.0,4.62,4.62,4.58,4.6,15200.0
2009-04-07 13:35:00,4.6,4.61,4.6,4.6,9600.0,4.6,4.61,4.6,4.6,9600.0
2009-04-07 13:40:00,4.6,4.62,4.6,4.62,6400.0,4.6,4.62,4.6,4.62,6400.0
2009-04-07 13:45:00,4.62,4.62,4.61,4.61,12000.0,4.62,4.62,4.61,4.61,12000.0
2009-04-07 13:50:00,4.62,4.64,4.61,4.64,13200.0,4.62,4.64,4.61,4.64,13200.0
2009-04-07 13:55:00,4.64,4.64,4.63,4.63,9600.0,4.64,4.64,4.63,4.63,9600.0
2009-04-07 14:00:00,4.63,4.63,4.62,4.62,6800.0,4.63,4.63,4.62,4.62,6800.0
2009-04-07 14:05:00,4.62,4.62,4.6,4.62,15200.0,4.62,4.62,4.6,4.62,15200.0
2009-04-07 14:10:00,4.63,4.63,4.62,4.63,8000.0,4.63,4.63,4.62,4.63,8000.0
2009-04-07 14:15:00,4.63,4.64,4.61,4.62,18800.0,4.63,4.64,4.61,4.62,18800.0
2009-04-07 14:20:00,4.62,4.63,4.61,4.61,17200.0,4.62,4.63,4.61,4.61,17200.0
2009-04-07 14:25:00,4.62,4.64,4.62,4.64,11600.0,4.62,4.64,4.62,4.64,11600.0
2009-04-07 14:30:00,4.63,4.63,4.61,4.62,15600.0,4.63,4.63,4.61,4.62,15600.0
2009-04-07 14:35:00,4.62,4.62,4.61,4.61,12000.0,4.62,4.62,4.61,4.61,12000.0
2009-04-07 14:40:00,4.61,4.62,4.61,4.62,8800.0,4.61,4.62,4.61,4.62,8800.0
2009-04-07 14:45:00,4.62,4.63,4.61,4.63,16000.0,4.62,4.63,4.61,4.63,16000.0
2009-04-07 14:50:00,4.63,4.64,4.62,4.64,15600.0,4.63,4.64,4.62,4.64,15600.0
2009-04-07 14:55:00,4.64,4.64,4.63,4.64,19200.0,4.64,4.64,4.63,4.64,19200.0
2009-04-07 15:00:00,4.64,4.64,4.62,4.62,15200.0,4.64,4.64,4.62,4.62,15200.0
2009-04-07 15:05:00,4.63,4.64,4.62,4.64,21600.0,4.63,4.64,4.62,4.64,21600.0
2009-04-07 15:10:00,4.64,4.66,4.64,4.66,24000.0,4.64,4.66,4.64,4.66,24000.0
2009-04-07 15:15:00,4.65,4.67,4.65,4.66,34400.0,4.65,4.67,4.65,4.66,34400.0
2009-04-07 15:20:00,4.66,4.67,4.64,4.65,24000.0,4.66,4.67,4.64,4.65,24000.0
2009-04-07 15:25:00,4.66,4.66,4.63,4.63,29200.0,4.66,4.66,4.63,4.63,29200.0
2009-04-07 15:30:00,4.63,4.65,4.63,4.64,40000.0,4.63,4.65,4.63,4.64,40000.0
2009-04-07 15:35:00,4.64,4.64,4.62,4.62,82000.0,4.64,4.64,4.62,4.62,82000.0
2009-04-07 15:40:00,4.62,4.62,4.59,4.61,72800.0,4.62,4.62,4.59,4.61,72800.0
2009-04-07 15:45:00,4.62,4.63,4.61,4.61,51600.0,4.62,4.63,4.61,4.61,51600.0
2009-04-07 15:50:00,4.61,4.63,4.61,4.61,39600.0,4.61,4.63,4.61,4.61,39600.0
2009-04-07 15:55:00,4.61,4.61,4.58,4.59,71200.0,4.61,4.61,4.58,4.59,71200.0
2009-04-08 09:30:00,4.63,4.72,4.59,4.72,31600.0,4.63,4.72,4.59,4.72,31600.0
2009-04-08 09:35:00,4.7,4.75,4.69,4.73,22400.0,4.7,4.75,4.69,4.73,22400.0
2009-04-08 09:40:00,4.73,4.74,4.71,4.71,25200.0,4.73,4.74,4.71,4.71,25200.0
2009-04-08 09:45:00,4.72,4.72,4.68,4.68,12400.0,4.72,4.72,4.68,4.68,12400.0
2009-04-08 09:50:00,4.67,4.7,4.63,4.7,38000.0,4.67,4.7,4.63,4.7,38000.0
2009-04-08 09:55:00,4.69,4.74,4.69,4.72,34000.0,4.69,4.74,4.69,4.72,34000.0
2009-04-08 10:00:00,4.71,4.72,4.68,4.68,27200.0,4.71,4.72,4.68,4.68,27200.0
2009-04-08 10:05:00,4.68,4.68,4.66,4.66,20400.0,4.68,4.68,4.66,4.66,20400.0
2009-04-08 10:10:00,4.66,4.67,4.64,4.66,18800.0,4.66,4.67,4.64,4.66,18800.0
2009-04-08 10:15:00,4.65,4.66,4.64,4.64,15600.0,4.65,4.66,4.64,4.64,15600.0
2009-04-08 10:20:00,4.64,4.64,4.63,4.64,8800.0,4.64,4.64,4.63,4.64,8800.0
2009-04-08 10:25:00,4.65,4.65,4.61,4.62,11200.0,4.65,4.65,4.61,4.62,11200.0
2009-04-08 10:30:00,4.61,4.64,4.61,4.64,10400.0,4.61,4.64,4.61,4.64,10400.0
2009-04-08 10:35:00,4.64,4.65,4.61,4.61,15600.0,4.64,4.65,4.61,4.61,15600.0
2009-04-08 10:40:00,4.6,4.63,4.6,4.63,8800.0,4.6,4.63,4.6,4.63,8800.0
2009-04-08 10:45:00,4.63,4.64,4.63,4.63,7200.0,4.63,4.64,4.63,4.63,7200.0
2009-04-08 10:50:00,4.64,4.65,4.63,4.65,13200.0,4.64,4.65,4.63,4.65,13200.0
2009-04-08 10:55:00,4.65,4.65,4.64,4.65,2400.0,4.65,4.65,4.64,4.65,2400.0
2009-04-08 11:00:00,4.65,4.67,4.65,4.67,5200.0,4.65,4.67,4.65,4.67,5200.0
2009-04-08 11:05:00,4.67,4.67,4.67,4.67,5600.0,4.67,4.67,4.67,4.67,5600.0
2009-04-08 11:10:00,4.67,4.67,4.66,4.67,6000.0,4.67,4.67,4.66,4.67,6000.0
2009-04-08 11:15:00,4.67,4.69,4.66,4.67,12000.0,4.67,4.69,4.66,4.67,12000.0
2009-04-08 11:20:00,4.67,4.68,4.66,4.67,4800.0,4.67,4.68,4.66,4.67,4800.0
2009-04-08 11:25:00,4.66,4.66,4.65,4.65,5200.0,4.66,4.66,4.65,4.65,5200.0
2009-04-08 11:30:00,4.65,4.65,4.62,4.62,12400.0,4.65,4.65,4.62,4.62,12400.0
2009-04-08 11:35:00,4.62,4.67,4.62,4.67,10400.0,4.62,4.67,4.62,4.67,10400.0
2009-04-08 11:40:00,4.66,4.66,4.65,4.66,6800.0,4.66,4.66,4.65,4.66,6800.0
2009-04-08 11:45:00,4.66,4.67,4.65,4.67,5200.0,4.66,4.67,4.65,4.67,5200.0
2009-04-08 11:50:00,4.66,4.66,4.65,4.65,4400.0,4.66,4.66,4.65,4.65,4400.0
2009-04-08 11:55:00,4.65,4.65,4.64,4.65,4400.0,4.65,4.65,4.64,4.65,4400.0
2009-04-08 12:00:00,4.65,4.65,4.63,4.65,3200.0,4.65,4.65,4.63,4.65,3200.0
2009-04-08 12:05:00,4.65,4.66,4.65,4.65,4400.0,4.65,4.66,4.65,4.65,4400.0
2009-04-08 12:10:00,4.66,4.66,4.65,4.65,4800.0,4.66,4.66,4.65,4.65,4800.0
2009-04-08 12:15:00,4.65,4.66,4.63,4.66,8800.0,4.65,4.66,4.63,4.66,8800.0
2009-04-08 12:20:00,4.65,4.66,4.65,4.66,12800.0,4.65,4.66,4.65,4.66,12800.0
2009-04-08 12:25:00,4.67,4.67,4.66,4.66,3200.0,4.67,4.67,4.66,4.66,3200.0
2009-04-08 12:30:00,4.66,4.67,4.66,4.66,4800.0,4.66,4.67,4.66,4.66,4800.0
2009-04-08 12:35:00,4.66,4.66,4.64,4.64,6000.0,4.66,4.66,4.64,4.64,6000.0
2009-04-08 12:40:00,4.64,4.67,4.63,4.66,7600.0,4.64,4.67,4.63,4.66,7600.0
2009-04-08 12:45:00,4.65,4.65,4.65,4.65,2400.0,4.65,4.65,4.65,4.65,2400.0
2009-04-08 12:50:00,4.65,4.66,4.65,4.66,6800.0,4.65,4.66,4.65,4.66,6800.0
2009-04-08 12:55:00,4.67,4.68,4.67,4.67,9200.0,4.67,4.68,4.67,4.67,9200.0
2009-04-08 13:00:00,4.67,4.68,4.66,4.66,6400.0,4.67,4.68,4.66,4.66,6400.0
2009-04-08 13:05:00,4.65,4.67,4.65,4.67,5600.0,4.65,4.67,4.65,4.67,5600.0
2009-04-08 13:10:00,4.67,4.67,4.66,4.67,3600.0,4.67,4.67,4.66,4.67,3600.0
2009-04-08 13:15:00,4.67,4.67,4.66,4.66,5200.0,4.67,4.67,4.66,4.66,5200.0
2009-04-08 13:20:00,4.65,4.66,4.65,4.66,4000.0,4.65,4.66,4.65,4.66,4000.0
2009-04-08 13:25:00,4.65,4.67,4.65,4.66,11600.0,4.65,4.67,4.65,4.66,11600.0
2009-04-08 13:30:00,4.67,4.67,4.66,4.66,2800.0,4.67,4.67,4.66,4.66,2800.0
2009-04-08 13:35:00,4.67,4.67,4.63,4.64,9200.0,4.67,4.67,4.63,4.64,9200.0
2009-04-08 13:40:00,4.64,4.64,4.63,4.63,5600.0,4.64,4.64,4.63,4.63,5600.0
2009-04-08 13:45:00,4.64,4.64,4.63,4.64,6000.0,4.64,4.64,4.63,4.64,6000.0
2009-04-08 13:50:00,4.64,4.64,4.63,4.64,9200.0,4.64,4.64,4.63,4.64,9200.0
2009-04-08 13:55:00,4.63,4.63,4.63,4.63,3200.0,4.63,4.63,4.63,4.63,3200.0
2009-04-08 14:00:00,4.63,4.63,4.61,4.63,10000.0,4.63,4.63,4.61,4.63,10000.0
2009-04-08 14:05:00,4.62,4.62,4.6,4.6,9200.0,4.62,4.62,4.6,4.6,9200.0
2009-04-08 14:10:00,4.6,4.62,4.6,4.62,4000.0,4.6,4.62,4.6,4.62,4000.0
2009-04-08 14:15:00,4.62,4.62,4.59,4.6,12000.0,4.62,4.62,4.59,4.6,12000.0
2009-04-08 14:20:00,4.6,4.6,4.6,4.6,6400.0,4.6,4.6,4.6,4.6,6400.0
2009-04-08 14:25:00,4.6,4.61,4.6,4.61,6000.0,4.6,4.61,4.6,4.61,6000.0
2009-04-08 14:30:00,4.61,4.61,4.59,4.6,6800.0,4.61,4.61,4.59,4.6,6800.0
2009-04-08 14:35:00,4.6,4.62,4.6,4.61,6000.0,4.6,4.62,4.6,4.61,6000.0
2009-04-08 14:40:00,4.6,4.62,4.6,4.62,6800.0,4.6,4.62,4.6,4.62,6800.0
2009-04-08 14:45:00,4.62,4.62,4.6,4.61,5200.0,4.62,4.62,4.6,4.61,5200.0
2009-04-08 14:50:00,4.61,4.61,4.58,4.59,8400.0,4.61,4.61,4.58,4.59,8400.0
2009-04-08 14:55:00,4.59,4.59,4.57,4.58,4800.0,4.59,4.59,4.57,4.58,4800.0
2009-04-08 15:00:00,4.59,4.6,4.58,4.58,18400.0,4.59,4.6,4.58,4.58,18400.0
2009-04-08 15:05:00,4.59,4.6,4.59,4.6,28400.0,4.59,4.6,4.59,4.6,28400.0
2009-04-08 15:10:00,4.6,4.62,4.6,4.62,18400.0,4.6,4.62,4.6,4.62,18400.0
2009-04-08 15:15:00,4.62,4.63,4.61,4.63,8800.0,4.62,4.63,4.61,4.63,8800.0
2009-04-08 15:20:00,4.63,4.64,4.62,4.64,8400.0,4.63,4.64,4.62,4.64,8400.0
2009-04-08 15:25:00,4.64,4.65,4.63,4.65,11600.0,4.64,4.65,4.63,4.65,11600.0
2009-04-08 15:30:00,4.64,4.66,4.64,4.66,27200.0,4.64,4.66,4.64,4.66,27200.0
2009-04-08 15:35:00,4.66,4.67,4.65,4.67,28400.0,4.66,4.67,4.65,4.67,28400.0
2009-04-08 15:40:00,4.67,4.68,4.65,4.68,32800.0,4.67,4.68,4.65,4.68,32800.0
2009-04-08 15:45:00,4.68,4.68,4.67,4.67,48800.0,4.68,4.68,4.67,4.67,48800.0
2009-04-08 15:50:00,4.67,4.68,4.66,4.67,52800.0,4.67,4.68,4.66,4.67,52800.0
2009-04-08 15:55:00,4.67,4.7,4.67,4.7,60400.0,4.67,4.7,4.67,4.7,60400.0
2009-04-09 09:30:00,4.8,4.8,4.73,4.77,15200.0,4.8,4.8,4.73,4.77,15200.0
2009-04-09 09:35:00,4.77,4.77,4.72,4.73,22800.0,4.77,4.77,4.72,4.73,22800.0
2009-04-09 09:40:00,4.74,4.77,4.72,4.77,28400.0,4.74,4.77,4.72,4.77,28400.0
2009-04-09 09:45:00,4.77,4.81,4.77,4.81,35200.0,4.77,4.81,4.77,4.81,35200.0
2009-04-09 09:50:00,4.81,4.86,4.79,4.84,62800.0,4.81,4.86,4.79,4.84,62800.0
2009-04-09 09:55:00,4.84,4.85,4.84,4.85,26400.0,4.84,4.85,4.84,4.85,26400.0
2009-04-09 10:00:00,4.85,4.91,4.85,4.91,33600.0,4.85,4.91,4.85,4.91,33600.0
2009-04-09 10:05:00,4.9,4.91,4.89,4.9,11600.0,4.9,4.91,4.89,4.9,11600.0
2009-04-09 10:10:00,4.9,4.92,4.9,4.91,10800.0,4.9,4.92,4.9,4.91,10800.0
2009-04-09 10:15:00,4.91,4.92,4.91,4.92,22400.0,4.91,4.92,4.91,4.92,22400.0
2009-04-09 10:20:00,4.92,4.94,4.91,4.93,36800.0,4.92,4.94,4.91,4.93,36800.0
2009-04-09 10:25:00,4.93,4.93,4.92,4.93,15600.0,4.93,4.93,4.92,4.93,15600.0
2009-04-09 10:30:00,4.93,4.93,4.92,4.92,8400.0,4.93,4.93,4.92,4.92,8400.0
2009-04-09 10:35:00,4.92,4.93,4.92,4.93,12800.0,4.92,4.93,4.92,4.93,12800.0
2009-04-09 10:40:00,4.92,4.94,4.92,4.93,39600.0,4.92,4.94,4.92,4.93,39600.0
2009-04-09 10:45:00,4.93,4.93,4.92,4.93,26000.0,4.93,4.93,4.92,4.93,26000.0
2009-04-09 10:50:00,4.93,4.95,4.93,4.94,42800.0,4.93,4.95,4.93,4.94,42800.0
2009-04-09 10:55:00,4.94,4.96,4.94,4.96,24800.0,4.94,4.96,4.94,4.96,24800.0
2009-04-09 11:00:00,4.95,4.98,4.95,4.97,46000.0,4.95,4.98,4.95,4.97,46000.0
2009-04-09 11:05:00,4.98,4.99,4.98,4.98,8000.0,4.98,4.99,4.98,4.98,8000.0
2009-04-09 11:10:00,4.98,4.98,4.98,4.98,7600.0,4.98,4.98,4.98,4.98,7600.0
2009-04-09 11:15:00,4.97,4.98,4.97,4.97,14800.0,4.97,4.98,4.97,4.97,14800.0
2009-04-09 11:20:00,4.98,4.98,4.96,4.97,26400.0,4.98,4.98,4.96,4.97,26400.0
2009-04-09 11:25:00,4.97,4.97,4.92,4.93,34800.0,4.97,4.97,4.92,4.93,34800.0
2009-04-09 11:30:00,4.93,4.93,4.92,4.92,20000.0,4.93,4.93,4.92,4.92,20000.0
2009-04-09 11:35:00,4.92,4.93,4.92,4.92,11600.0,4.92,4.93,4.92,4.92,11600.0
2009-04-09 11:40:00,4.92,4.93,4.91,4.91,16800.0,4.92,4.93,4.91,4.91,16800.0
2009-04-09 11:45:00,4.91,4.91,4.89,4.9,20400.0,4.91,4.91,4.89,4.9,20400.0
2009-04-09 11:50:00,4.9,4.9,4.88,4.89,14400.0,4.9,4.9,4.88,4.89,14400.0
2009-04-09 11:55:00,4.9,4.91,4.89,4.9,18400.0,4.9,4.91,4.89,4.9,18400.0
2009-04-09 12:00:00,4.9,4.93,4.9,4.92,69200.0,4.9,4.93,4.9,4.92,69200.0
2009-04-09 12:05:00,4.93,4.94,4.92,4.93,25600.0,4.93,4.94,4.92,4.93,25600.0
2009-04-09 12:10:00,4.93,4.95,4.93,4.94,41200.0,4.93,4.95,4.93,4.94,41200.0
2009-04-09 12:15:00,4.94,4.95,4.93,4.95,11600.0,4.94,4.95,4.93,4.95,11600.0
2009-04-09 12:20:00,4.95,4.95,4.94,4.94,10800.0,4.95,4.95,4.94,4.94,10800.0
2009-04-09 12:25:00,4.95,4.95,4.94,4.95,45200.0,4.95,4.95,4.94,4.95,45200.0
2009-04-09 12:30:00,4.95,4.97,4.94,4.97,46400.0,4.95,4.97,4.94,4.97,46400.0
2009-04-09 12:35:00,4.97,4.97,4.95,4.97,67600.0,4.97,4.97,4.95,4.97,67600.0
2009-04-09 12:40:00,4.97,4.97,4.96,4.96,12800.0,4.97,4.97,4.96,4.96,12800.0
2009-04-09 12:45:00,4.97,4.98,4.96,4.98,26800.0,4.97,4.98,4.96,4.98,26800.0
2009-04-09 12:50:00,4.98,5.0,4.98,4.99,64800.0,4.98,5.0,4.98,4.99,64800.0
2009-04-09 12:55:00,4.99,4.99,4.98,4.98,8000.0,4.99,4.99,4.98,4.98,8000.0
2009-04-09 13:00:00,4.98,4.98,4.97,4.97,23200.0,4.98,4.98,4.97,4.97,23200.0
2009-04-09 13:05:00,4.97,4.98,4.97,4.97,15600.0,4.97,4.98,4.97,4.97,15600.0
2009-04-09 13:10:00,4.97,4.98,4.97,4.98,11600.0,4.97,4.98,4.97,4.98,11600.0
2009-04-09 13:15:00,4.98,4.98,4.98,4.98,11200.0,4.98,4.98,4.98,4.98,11200.0
2009-04-09 13:20:00,4.98,4.99,4.98,4.99,21600.0,4.98,4.99,4.98,4.99,21600.0
2009-04-09 13:25:00,4.99,4.99,4.98,4.99,9200.0,4.99,4.99,4.98,4.99,9200.0
2009-04-09 13:30:00,4.99,5.0,4.99,5.0,11200.0,4.99,5.0,4.99,5.0,11200.0
2009-04-09 13:35:00,5.0,5.0,4.99,4.99,10400.0,5.0,5.0,4.99,4.99,10400.0
2009-04-09 13:40:00,4.99,5.0,4.99,4.99,13200.0,4.99,5.0,4.99,4.99,13200.0
2009-04-09 13:45:00,5.0,5.0,4.99,4.99,16800.0,5.0,5.0,4.99,4.99,16800.0
2009-04-09 13:50:00,4.99,4.99,4.97,4.98,19200.0,4.99,4.99,4.97,4.98,19200.0
2009-04-09 13:55:00,4.98,4.99,4.98,4.99,22800.0,4.98,4.99,4.98,4.99,22800.0
2009-04-09 14:00:00,4.99,5.0,4.99,4.99,18000.0,4.99,5.0,4.99,4.99,18000.0
2009-04-09 14:05:00,4.99,5.0,4.99,5.0,18400.0,4.99,5.0,4.99,5.0,18400.0
2009-04-09 14:10:00,5.0,5.01,4.99,5.01,20000.0,5.0,5.01,4.99,5.01,20000.0
2009-04-09 14:15:00,5.01,5.01,4.99,5.0,16400.0,5.01,5.01,4.99,5.0,16400.0
2009-04-09 14:20:00,5.0,5.01,5.0,5.0,14800.0,5.0,5.01,5.0,5.0,14800.0
2009-04-09 14:25:00,5.0,5.02,5.0,5.01,16000.0,5.0,5.02,5.0,5.01,16000.0
2009-04-09 14:30:00,5.01,5.03,5.01,5.02,22400.0,5.01,5.03,5.01,5.02,22400.0
2009-04-09 14:35:00,5.02,5.05,5.02,5.04,20000.0,5.02,5.05,5.02,5.04,20000.0
2009-04-09 14:40:00,5.04,5.05,5.03,5.04,22000.0,5.04,5.05,5.03,5.04,22000.0
2009-04-09 14:45:00,5.04,5.05,5.04,5.05,28000.0,5.04,5.05,5.04,5.05,28000.0
2009-04-09 14:50:00,5.05,5.05,5.04,5.05,15200.0,5.05,5.05,5.04,5.05,15200.0
2009-04-09 14:55:00,5.05,5.06,5.04,5.06,21200.0,5.05,5.06,5.04,5.06,21200.0
2009-04-09 15:00:00,5.05,5.06,5.05,5.06,29600.0,5.05,5.06,5.05,5.06,29600.0
2009-04-09 15:05:00,5.06,5.06,5.06,5.06,15200.0,5.06,5.06,5.06,5.06,15200.0
2009-04-09 15:10:00,5.07,5.07,5.06,5.06,22400.0,5.07,5.07,5.06,5.06,22400.0
2009-04-09 15:15:00,5.06,5.07,5.05,5.07,26800.0,5.06,5.07,5.05,5.07,26800.0
2009-04-09 15:20:00,5.07,5.07,5.05,5.05,22000.0,5.07,5.07,5.05,5.05,22000.0
2009-04-09 15:25:00,5.05,5.07,5.05,5.07,22400.0,5.05,5.07,5.05,5.07,22400.0
2009-04-09 15:30:00,5.07,5.08,5.07,5.07,33600.0,5.07,5.08,5.07,5.07,33600.0
2009-04-09 15:35:00,5.08,5.08,5.05,5.07,48000.0,5.08,5.08,5.05,5.07,48000.0
2009-04-09 15:40:00,5.06,5.08,5.04,5.07,50800.0,5.06,5.08,5.04,5.07,50800.0
2009-04-09 15:45:00,5.08,5.08,5.06,5.07,36800.0,5.08,5.08,5.06,5.07,36800.0
2009-04-09 15:50:00,5.07,5.08,5.06,5.08,51200.0,5.07,5.08,5.06,5.08,51200.0
2009-04-09 15:55:00,5.08,5.09,5.05,5.06,73600.0,5.08,5.09,5.05,5.06,73600.0
2009-04-13 09:30:00,5.06,5.24,5.06,5.2,130000.0,5.06,5.24,5.06,5.2,130000.0
2009-04-13 09:35:00,5.19,5.23,5.15,5.22,33200.0,5.19,5.23,5.15,5.22,33200.0
2009-04-13 09:40:00,5.21,5.21,5.18,5.18,9200.0,5.21,5.21,5.18,5.18,9200.0
2009-04-13 09:45:00,5.17,5.19,5.16,5.18,16000.0,5.17,5.19,5.16,5.18,16000.0
2009-04-13 09:50:00,5.18,5.18,5.16,5.18,15200.0,5.18,5.18,5.16,5.18,15200.0
2009-04-13 09:55:00,5.18,5.2,5.18,5.19,22400.0,5.18,5.2,5.18,5.19,22400.0
2009-04-13 10:00:00,5.2,5.2,5.18,5.18,20800.0,5.2,5.2,5.18,5.18,20800.0
2009-04-13 10:05:00,5.18,5.21,5.18,5.21,27600.0,5.18,5.21,5.18,5.21,27600.0
2009-04-13 10:10:00,5.21,5.25,5.2,5.25,16400.0,5.21,5.25,5.2,5.25,16400.0
2009-04-13 10:15:00,5.24,5.24,5.2,5.2,13200.0,5.24,5.24,5.2,5.2,13200.0
2009-04-13 10:20:00,5.21,5.22,5.21,5.22,6800.0,5.21,5.22,5.21,5.22,6800.0
2009-04-13 10:25:00,5.22,5.22,5.2,5.21,6800.0,5.22,5.22,5.2,5.21,6800.0
2009-04-13 10:30:00,5.21,5.21,5.19,5.2,86000.0,5.21,5.21,5.19,5.2,86000.0
2009-04-13 10:35:00,5.19,5.2,5.18,5.18,12000.0,5.19,5.2,5.18,5.18,12000.0
2009-04-13 10:40:00,5.17,5.18,5.16,5.16,6800.0,5.17,5.18,5.16,5.16,6800.0
2009-04-13 10:45:00,5.16,5.16,5.15,5.16,4800.0,5.16,5.16,5.15,5.16,4800.0
2009-04-13 10:50:00,5.16,5.18,5.14,5.14,6400.0,5.16,5.18,5.14,5.14,6400.0
2009-04-13 10:55:00,5.14,5.14,5.11,5.11,5200.0,5.14,5.14,5.11,5.11,5200.0
2009-04-13 11:00:00,5.11,5.11,5.07,5.09,15200.0,5.11,5.11,5.07,5.09,15200.0
2009-04-13 11:05:00,5.08,5.09,5.08,5.08,2400.0,5.08,5.09,5.08,5.08,2400.0
2009-04-13 11:10:00,5.09,5.12,5.09,5.1,4400.0,5.09,5.12,5.09,5.1,4400.0
2009-04-13 11:15:00,5.1,5.1,5.08,5.09,23200.0,5.1,5.1,5.08,5.09,23200.0
2009-04-13 11:20:00,5.09,5.11,5.08,5.1,7600.0,5.09,5.11,5.08,5.1,7600.0
2009-04-13 11:25:00,5.11,5.11,5.1,5.11,11200.0,5.11,5.11,5.1,5.11,11200.0
2009-04-13 11:30:00,5.1,5.1,5.08,5.08,6000.0,5.1,5.1,5.08,5.08,6000.0
2009-04-13 11:35:00,5.08,5.08,5.07,5.08,2400.0,5.08,5.08,5.07,5.08,2400.0
2009-04-13 11:40:00,5.09,5.09,5.08,5.08,3200.0,5.09,5.09,5.08,5.08,3200.0
2009-04-13 11:45:00,5.08,5.09,5.08,5.09,2400.0,5.08,5.09,5.08,5.09,2400.0
2009-04-13 11:50:00,5.09,5.09,5.08,5.08,2400.0,5.09,5.09,5.08,5.08,2400.0
2009-04-13 11:55:00,5.09,5.1,5.08,5.1,4000.0,5.09,5.1,5.08,5.1,4000.0
2009-04-13 12:00:00,5.1,5.1,5.09,5.09,6400.0,5.1,5.1,5.09,5.09,6400.0
2009-04-13 12:05:00,5.09,5.12,5.08,5.08,34000.0,5.09,5.12,5.08,5.08,34000.0
2009-04-13 12:10:00,5.09,5.09,5.08,5.08,82400.0,5.09,5.09,5.08,5.08,82400.0
2009-04-13 12:15:00,5.09,5.09,5.07,5.07,14000.0,5.09,5.09,5.07,5.07,14000.0
2009-04-13 12:20:00,5.08,5.08,5.06,5.06,5200.0,5.08,5.08,5.06,5.06,5200.0
2009-04-13 12:25:00,5.07,5.07,5.06,5.06,4000.0,5.07,5.07,5.06,5.06,4000.0
2009-04-13 12:30:00,5.07,5.08,5.07,5.07,11600.0,5.07,5.08,5.07,5.07,11600.0
2009-04-13 12:35:00,5.07,5.07,5.05,5.05,20400.0,5.07,5.07,5.05,5.05,20400.0
2009-04-13 12:40:00,5.05,5.05,5.03,5.03,15200.0,5.05,5.05,5.03,5.03,15200.0
2009-04-13 12:45:00,5.03,5.05,5.03,5.05,33200.0,5.03,5.05,5.03,5.05,33200.0
2009-04-13 12:50:00,5.05,5.06,5.04,5.05,4000.0,5.05,5.06,5.04,5.05,4000.0
2009-04-13 12:55:00,5.05,5.05,5.05,5.05,4400.0,5.05,5.05,5.05,5.05,4400.0
2009-04-13 13:00:00,5.06,5.06,5.03,5.04,7200.0,5.06,5.06,5.03,5.04,7200.0
2009-04-13 13:05:00,5.04,5.05,5.04,5.05,8400.0,5.04,5.05,5.04,5.05,8400.0
2009-04-13 13:10:00,5.05,5.06,5.05,5.06,4000.0,5.05,5.06,5.05,5.06,4000.0
2009-04-13 13:15:00,5.05,5.05,5.04,5.05,6400.0,5.05,5.05,5.04,5.05,6400.0
2009-04-13 13:20:00,5.06,5.07,5.05,5.05,10400.0,5.06,5.07,5.05,5.05,10400.0
2009-04-13 13:25:00,5.05,5.07,5.02,5.06,32000.0,5.05,5.07,5.02,5.06,32000.0
2009-04-13 13:30:00,5.06,5.06,5.04,5.06,30800.0,5.06,5.06,5.04,5.06,30800.0
2009-04-13 13:35:00,5.07,5.07,5.03,5.03,9200.0,5.07,5.07,5.03,5.03,9200.0
2009-04-13 13:40:00,5.04,5.04,5.03,5.03,3600.0,5.04,5.04,5.03,5.03,3600.0
2009-04-13 13:45:00,5.04,5.06,5.03,5.04,12000.0,5.04,5.06,5.03,5.04,12000.0
2009-04-13 13:50:00,5.04,5.05,5.04,5.05,3200.0,5.04,5.05,5.04,5.05,3200.0
2009-04-13 13:55:00,5.05,5.05,5.04,5.05,14800.0,5.05,5.05,5.04,5.05,14800.0
2009-04-13 14:00:00,5.05,5.07,5.05,5.07,17600.0,5.05,5.07,5.05,5.07,17600.0
2009-04-13 14:05:00,5.06,5.07,5.03,5.04,32800.0,5.06,5.07,5.03,5.04,32800.0
2009-04-13 14:10:00,5.04,5.04,5.02,5.03,20400.0,5.04,5.04,5.02,5.03,20400.0
2009-04-13 14:15:00,5.04,5.05,5.03,5.04,35200.0,5.04,5.05,5.03,5.04,35200.0
2009-04-13 14:20:00,5.05,5.05,5.04,5.05,22000.0,5.05,5.05,5.04,5.05,22000.0
2009-04-13 14:25:00,5.04,5.05,5.03,5.04,33600.0,5.04,5.05,5.03,5.04,33600.0
2009-04-13 14:30:00,5.04,5.06,5.04,5.06,16400.0,5.04,5.06,5.04,5.06,16400.0
2009-04-13 14:35:00,5.07,5.07,5.04,5.04,28000.0,5.07,5.07,5.04,5.04,28000.0
2009-04-13 14:40:00,5.05,5.05,5.04,5.04,24800.0,5.05,5.05,5.04,5.04,24800.0
2009-04-13 14:45:00,5.04,5.05,5.04,5.05,2800.0,5.04,5.05,5.04,5.05,2800.0
2009-04-13 14:50:00,5.05,5.05,5.04,5.04,1600.0,5.05,5.05,5.04,5.04,1600.0
2009-04-13 14:55:00,5.04,5.04,5.02,5.02,10400.0,5.04,5.04,5.02,5.02,10400.0
2009-04-13 15:00:00,5.02,5.05,5.02,5.02,47600.0,5.02,5.05,5.02,5.02,47600.0
2009-04-13 15:05:00,5.02,5.04,5.02,5.02,22400.0,5.02,5.04,5.02,5.02,22400.0
2009-04-13 15:10:00,5.02,5.02,5.0,5.02,35200.0,5.02,5.02,5.0,5.02,35200.0
2009-04-13 15:15:00,5.02,5.02,5.0,5.01,37600.0,5.02,5.02,5.0,5.01,37600.0
2009-04-13 15:20:00,5.01,5.03,5.0,5.01,38800.0,5.01,5.03,5.0,5.01,38800.0
2009-04-13 15:25:00,5.01,5.02,5.0,5.01,22000.0,5.01,5.02,5.0,5.01,22000.0
2009-04-13 15:30:00,5.02,5.05,5.01,5.03,17600.0,5.02,5.05,5.01,5.03,17600.0
2009-04-13 15:35:00,5.04,5.07,5.03,5.06,16800.0,5.04,5.07,5.03,5.06,16800.0
2009-04-13 15:40:00,5.06,5.09,5.05,5.09,34800.0,5.06,5.09,5.05,5.09,34800.0
2009-04-13 15:45:00,5.09,5.09,5.07,5.09,25600.0,5.09,5.09,5.07,5.09,25600.0
2009-04-13 15:50:00,5.09,5.11,5.09,5.1,35200.0,5.09,5.11,5.09,5.1,35200.0
2009-04-13 15:55:00,5.1,5.1,5.08,5.1,51600.0,5.1,5.1,5.08,5.1,51600.0
2009-04-14 09:30:00,5.03,5.04,4.99,5.0,18400.0,5.03,5.04,4.99,5.0,18400.0
2009-04-14 09:35:00,4.99,5.0,4.95,4.96,11200.0,4.99,5.0,4.95,4.96,11200.0
2009-04-14 09:40:00,4.96,4.96,4.93,4.93,33600.0,4.96,4.96,4.93,4.93,33600.0
2009-04-14 09:45:00,4.93,4.93,4.89,4.92,10400.0,4.93,4.93,4.89,4.92,10400.0
2009-04-14 09:50:00,4.93,4.94,4.93,4.93,15200.0,4.93,4.94,4.93,4.93,15200.0
2009-04-14 09:55:00,4.93,4.95,4.93,4.95,14000.0,4.93,4.95,4.93,4.95,14000.0
2009-04-14 10:00:00,4.94,4.94,4.92,4.92,32000.0,4.94,4.94,4.92,4.92,32000.0
2009-04-14 10:05:00,4.92,4.92,4.89,4.91,27200.0,4.92,4.92,4.89,4.91,27200.0
2009-04-14 10:10:00,4.91,4.92,4.91,4.92,24800.0,4.91,4.92,4.91,4.92,24800.0
2009-04-14 10:15:00,4.92,4.95,4.91,4.93,13600.0,4.92,4.95,4.91,4.93,13600.0
2009-04-14 10:20:00,4.92,4.92,4.91,4.91,6400.0,4.92,4.92,4.91,4.91,6400.0
2009-04-14 10:25:00,4.91,4.93,4.91,4.92,27600.0,4.91,4.93,4.91,4.92,27600.0
2009-04-14 10:30:00,4.92,4.96,4.92,4.96,12000.0,4.92,4.96,4.92,4.96,12000.0
2009-04-14 10:35:00,4.95,4.96,4.95,4.96,6800.0,4.95,4.96,4.95,4.96,6800.0
2009-04-14 10:40:00,4.95,4.96,4.95,4.96,37200.0,4.95,4.96,4.95,4.96,37200.0
2009-04-14 10:45:00,4.95,4.95,4.94,4.95,23600.0,4.95,4.95,4.94,4.95,23600.0
2009-04-14 10:50:00,4.95,4.95,4.95,4.95,12400.0,4.95,4.95,4.95,4.95,12400.0
2009-04-14 10:55:00,4.95,4.96,4.95,4.95,4800.0,4.95,4.96,4.95,4.95,4800.0
2009-04-14 11:00:00,4.95,4.95,4.93,4.94,18400.0,4.95,4.95,4.93,4.94,18400.0
2009-04-14 11:05:00,4.93,4.94,4.91,4.93,35600.0,4.93,4.94,4.91,4.93,35600.0
2009-04-14 11:10:00,4.93,4.93,4.91,4.92,4800.0,4.93,4.93,4.91,4.92,4800.0
2009-04-14 11:15:00,4.91,4.92,4.91,4.91,10000.0,4.91,4.92,4.91,4.91,10000.0
2009-04-14 11:20:00,4.91,4.91,4.89,4.89,14400.0,4.91,4.91,4.89,4.89,14400.0
2009-04-14 11:25:00,4.89,4.9,4.87,4.88,11200.0,4.89,4.9,4.87,4.88,11200.0
2009-04-14 11:30:00,4.87,4.89,4.87,4.89,19600.0,4.87,4.89,4.87,4.89,19600.0
2009-04-14 11:35:00,4.9,4.9,4.87,4.87,17600.0,4.9,4.9,4.87,4.87,17600.0
2009-04-14 11:40:00,4.87,4.89,4.87,4.88,24800.0,4.87,4.89,4.87,4.88,24800.0
2009-04-14 11:45:00,4.89,4.91,4.88,4.91,34400.0,4.89,4.91,4.88,4.91,34400.0
2009-04-14 11:50:00,4.91,4.91,4.9,4.9,6400.0,4.91,4.91,4.9,4.9,6400.0
2009-04-14 11:55:00,4.9,4.9,4.9,4.9,9600.0,4.9,4.9,4.9,4.9,9600.0
2009-04-14 12:00:00,4.91,4.91,4.9,4.91,8400.0,4.91,4.91,4.9,4.91,8400.0
2009-04-14 12:05:00,4.91,4.93,4.9,4.92,18400.0,4.91,4.93,4.9,4.92,18400.0
2009-04-14 12:10:00,4.92,4.93,4.91,4.92,20000.0,4.92,4.93,4.91,4.92,20000.0
2009-04-14 12:15:00,4.92,4.93,4.91,4.93,27200.0,4.92,4.93,4.91,4.93,27200.0
2009-04-14 12:20:00,4.93,4.95,4.93,4.95,11600.0,4.93,4.95,4.93,4.95,11600.0
2009-04-14 12:25:00,4.95,4.97,4.95,4.96,5200.0,4.95,4.97,4.95,4.96,5200.0
2009-04-14 12:30:00,4.96,4.99,4.96,4.99,14800.0,4.96,4.99,4.96,4.99,14800.0
2009-04-14 12:35:00,4.99,5.0,4.98,4.98,23600.0,4.99,5.0,4.98,4.98,23600.0
2009-04-14 12:40:00,4.99,4.99,4.94,4.95,26000.0,4.99,4.99,4.94,4.95,26000.0
2009-04-14 12:45:00,4.94,4.94,4.91,4.92,29200.0,4.94,4.94,4.91,4.92,29200.0
2009-04-14 12:50:00,4.93,4.94,4.92,4.93,32400.0,4.93,4.94,4.92,4.93,32400.0
2009-04-14 12:55:00,4.93,4.96,4.93,4.95,13600.0,4.93,4.96,4.93,4.95,13600.0
2009-04-14 13:00:00,4.95,4.96,4.94,4.94,3600.0,4.95,4.96,4.94,4.94,3600.0
2009-04-14 13:05:00,4.95,4.95,4.94,4.94,10400.0,4.95,4.95,4.94,4.94,10400.0
2009-04-14 13:10:00,4.94,4.96,4.93,4.96,40400.0,4.94,4.96,4.93,4.96,40400.0
2009-04-14 13:15:00,4.96,4.97,4.95,4.95,10400.0,4.96,4.97,4.95,4.95,10400.0
2009-04-14 13:20:00,4.95,4.96,4.95,4.96,36000.0,4.95,4.96,4.95,4.96,36000.0
2009-04-14 13:25:00,4.96,4.96,4.95,4.96,12800.0,4.96,4.96,4.95,4.96,12800.0
2009-04-14 13:30:00,4.98,4.98,4.98,4.98,800.0,4.98,4.98,4.98,4.98,800.0
2009-04-14 13:35:00,4.98,4.98,4.97,4.97,9600.0,4.98,4.98,4.97,4.97,9600.0
2009-04-14 13:40:00,4.97,4.98,4.97,4.98,19200.0,4.97,4.98,4.97,4.98,19200.0
2009-04-14 13:45:00,4.98,4.99,4.97,4.97,4400.0,4.98,4.99,4.97,4.97,4400.0
2009-04-14 13:50:00,4.98,4.98,4.97,4.97,5600.0,4.98,4.98,4.97,4.97,5600.0
2009-04-14 13:55:00,4.96,4.98,4.96,4.98,7600.0,4.96,4.98,4.96,4.98,7600.0
2009-04-14 14:00:00,4.97,4.98,4.97,4.97,8000.0,4.97,4.98,4.97,4.97,8000.0
2009-04-14 14:05:00,4.97,4.98,4.97,4.98,5200.0,4.97,4.98,4.97,4.98,5200.0
2009-04-14 14:10:00,4.98,5.0,4.97,5.0,14000.0,4.98,5.0,4.97,5.0,14000.0
2009-04-14 14:15:00,5.0,5.0,4.99,5.0,31600.0,5.0,5.0,4.99,5.0,31600.0
2009-04-14 14:20:00,5.0,5.01,5.0,5.01,28800.0,5.0,5.01,5.0,5.01,28800.0
2009-04-14 14:25:00,5.01,5.03,5.01,5.02,4000.0,5.01,5.03,5.01,5.02,4000.0
2009-04-14 14:30:00,5.02,5.02,5.01,5.01,4000.0,5.02,5.02,5.01,5.01,4000.0
2009-04-14 14:35:00,5.01,5.01,5.01,5.01,4400.0,5.01,5.01,5.01,5.01,4400.0
2009-04-14 14:40:00,5.02,5.03,5.01,5.02,9200.0,5.02,5.03,5.01,5.02,9200.0
2009-04-14 14:45:00,5.02,5.02,5.01,5.01,4400.0,5.02,5.02,5.01,5.01,4400.0
2009-04-14 14:50:00,5.01,5.01,5.01,5.01,5600.0,5.01,5.01,5.01,5.01,5600.0
2009-04-14 14:55:00,5.0,5.03,5.0,5.02,29600.0,5.0,5.03,5.0,5.02,29600.0
2009-04-14 15:00:00,5.03,5.04,5.03,5.03,8000.0,5.03,5.04,5.03,5.03,8000.0
2009-04-14 15:05:00,5.02,5.02,4.99,4.99,7600.0,5.02,5.02,4.99,4.99,7600.0
2009-04-14 15:10:00,4.99,5.01,4.99,5.01,26400.0,4.99,5.01,4.99,5.01,26400.0
2009-04-14 15:15:00,5.02,5.04,5.02,5.04,8400.0,5.02,5.04,5.02,5.04,8400.0
2009-04-14 15:20:00,5.04,5.04,5.01,5.01,10000.0,5.04,5.04,5.01,5.01,10000.0
2009-04-14 15:25:00,5.02,5.02,5.0,5.01,4800.0,5.02,5.02,5.0,5.01,4800.0
2009-04-14 15:30:00,5.02,5.02,4.98,4.99,33600.0,5.02,5.02,4.98,4.99,33600.0
2009-04-14 15:35:00,4.99,5.01,4.98,4.99,15200.0,4.99,5.01,4.98,4.99,15200.0
2009-04-14 15:40:00,4.99,5.01,4.98,4.99,24000.0,4.99,5.01,4.98,4.99,24000.0
2009-04-14 15:45:00,4.99,5.01,4.98,5.0,29200.0,4.99,5.01,4.98,5.0,29200.0
2009-04-14 15:50:00,5.0,5.0,4.97,4.98,15600.0,5.0,5.0,4.97,4.98,15600.0
2009-04-14 15:55:00,4.97,4.99,4.96,4.98,38800.0,4.97,4.99,4.96,4.98,38800.0
2009-04-15 09:30:00,4.98,4.98,4.93,4.93,16000.0,4.98,4.98,4.93,4.93,16000.0
2009-04-15 09:35:00,4.93,4.96,4.93,4.94,96800.0,4.93,4.96,4.93,4.94,96800.0
2009-04-15 09:40:00,4.95,5.03,4.95,5.02,14000.0,4.95,5.03,4.95,5.02,14000.0
2009-04-15 09:45:00,5.04,5.05,5.01,5.01,23600.0,5.04,5.05,5.01,5.01,23600.0
2009-04-15 09:50:00,5.02,5.07,5.02,5.07,8400.0,5.02,5.07,5.02,5.07,8400.0
2009-04-15 09:55:00,5.06,5.06,5.03,5.05,31600.0,5.06,5.06,5.03,5.05,31600.0
2009-04-15 10:00:00,5.05,5.07,5.05,5.06,13600.0,5.05,5.07,5.05,5.06,13600.0
2009-04-15 10:05:00,5.07,5.07,5.04,5.07,21600.0,5.07,5.07,5.04,5.07,21600.0
2009-04-15 10:10:00,5.08,5.08,5.03,5.04,54800.0,5.08,5.08,5.03,5.04,54800.0
2009-04-15 10:15:00,5.04,5.04,5.01,5.01,10000.0,5.04,5.04,5.01,5.01,10000.0
2009-04-15 10:20:00,5.02,5.04,5.02,5.03,14800.0,5.02,5.04,5.02,5.03,14800.0
2009-04-15 10:25:00,5.03,5.05,5.02,5.03,15600.0,5.03,5.05,5.02,5.03,15600.0
2009-04-15 10:30:00,5.04,5.05,5.01,5.05,16400.0,5.04,5.05,5.01,5.05,16400.0
2009-04-15 10:35:00,5.06,5.06,5.03,5.05,8000.0,5.06,5.06,5.03,5.05,8000.0
2009-04-15 10:40:00,5.05,5.06,5.03,5.05,23200.0,5.05,5.06,5.03,5.05,23200.0
2009-04-15 10:45:00,5.05,5.06,5.03,5.03,12000.0,5.05,5.06,5.03,5.03,12000.0
2009-04-15 10:50:00,5.03,5.03,5.02,5.02,4400.0,5.03,5.03,5.02,5.02,4400.0
2009-04-15 10:55:00,5.02,5.03,5.01,5.02,20000.0,5.02,5.03,5.01,5.02,20000.0
2009-04-15 11:00:00,5.02,5.03,5.02,5.03,2800.0,5.02,5.03,5.02,5.03,2800.0
2009-04-15 11:05:00,5.02,5.02,5.01,5.01,4800.0,5.02,5.02,5.01,5.01,4800.0
2009-04-15 11:10:00,5.01,5.03,5.01,5.01,10000.0,5.01,5.03,5.01,5.01,10000.0
2009-04-15 11:15:00,5.01,5.03,5.01,5.02,7200.0,5.01,5.03,5.01,5.02,7200.0
2009-04-15 11:20:00,5.02,5.03,5.02,5.03,5200.0,5.02,5.03,5.02,5.03,5200.0
2009-04-15 11:25:00,5.04,5.04,5.03,5.03,7200.0,5.04,5.04,5.03,5.03,7200.0
2009-04-15 11:30:00,5.02,5.02,5.01,5.02,7200.0,5.02,5.02,5.01,5.02,7200.0
2009-04-15 11:35:00,5.03,5.04,5.02,5.04,4800.0,5.03,5.04,5.02,5.04,4800.0
2009-04-15 11:40:00,5.04,5.05,5.01,5.01,6400.0,5.04,5.05,5.01,5.01,6400.0
2009-04-15 11:45:00,5.02,5.02,5.01,5.01,3600.0,5.02,5.02,5.01,5.01,3600.0
2009-04-15 11:50:00,5.01,5.02,5.01,5.02,4800.0,5.01,5.02,5.01,5.02,4800.0
2009-04-15 11:55:00,5.02,5.04,5.02,5.04,6400.0,5.02,5.04,5.02,5.04,6400.0
2009-04-15 12:00:00,5.04,5.04,5.02,5.02,7200.0,5.04,5.04,5.02,5.02,7200.0
2009-04-15 12:05:00,5.03,5.04,5.03,5.03,16400.0,5.03,5.04,5.03,5.03,16400.0
2009-04-15 12:10:00,5.02,5.04,5.02,5.04,2400.0,5.02,5.04,5.02,5.04,2400.0
2009-04-15 12:15:00,5.04,5.04,5.03,5.04,5600.0,5.04,5.04,5.03,5.04,5600.0
2009-04-15 12:20:00,5.04,5.06,5.04,5.04,12400.0,5.04,5.06,5.04,5.04,12400.0
2009-04-15 12:25:00,5.05,5.05,5.03,5.03,2000.0,5.05,5.05,5.03,5.03,2000.0
2009-04-15 12:30:00,5.02,5.03,5.01,5.01,11200.0,5.02,5.03,5.01,5.01,11200.0
2009-04-15 12:35:00,5.01,5.01,5.0,5.0,5600.0,5.01,5.01,5.0,5.0,5600.0
2009-04-15 12:40:00,5.0,5.0,4.99,4.99,11200.0,5.0,5.0,4.99,4.99,11200.0
2009-04-15 12:45:00,5.0,5.0,4.99,4.99,20400.0,5.0,5.0,4.99,4.99,20400.0
2009-04-15 12:50:00,5.0,5.02,5.0,5.01,9600.0,5.0,5.02,5.0,5.01,9600.0
2009-04-15 12:55:00,5.01,5.01,4.99,4.99,8400.0,5.01,5.01,4.99,4.99,8400.0
2009-04-15 13:00:00,5.01,5.02,4.99,4.99,15200.0,5.01,5.02,4.99,4.99,15200.0
2009-04-15 13:05:00,5.0,5.0,4.98,4.99,11600.0,5.0,5.0,4.98,4.99,11600.0
2009-04-15 13:10:00,4.99,5.01,4.99,5.0,14800.0,4.99,5.01,4.99,5.0,14800.0
2009-04-15 13:15:00,5.0,5.0,4.98,4.98,17600.0,5.0,5.0,4.98,4.98,17600.0
2009-04-15 13:20:00,4.98,5.0,4.98,4.98,28400.0,4.98,5.0,4.98,4.98,28400.0
2009-04-15 13:25:00,4.98,5.0,4.97,4.99,20400.0,4.98,5.0,4.97,4.99,20400.0
2009-04-15 13:30:00,4.99,4.99,4.97,4.97,9200.0,4.99,4.99,4.97,4.97,9200.0
2009-04-15 13:35:00,4.98,4.98,4.97,4.98,6000.0,4.98,4.98,4.97,4.98,6000.0
2009-04-15 13:40:00,4.98,4.98,4.97,4.97,14400.0,4.98,4.98,4.97,4.97,14400.0
2009-04-15 13:45:00,4.97,4.97,4.96,4.97,12000.0,4.97,4.97,4.96,4.97,12000.0
2009-04-15 13:50:00,4.97,4.97,4.96,4.96,8800.0,4.97,4.97,4.96,4.96,8800.0
2009-04-15 13:55:00,4.96,4.99,4.96,4.99,13600.0,4.96,4.99,4.96,4.99,13600.0
2009-04-15 14:00:00,4.98,5.0,4.98,4.99,12800.0,4.98,5.0,4.98,4.99,12800.0
2009-04-15 14:05:00,4.99,5.0,4.98,4.99,10800.0,4.99,5.0,4.98,4.99,10800.0
2009-04-15 14:10:00,4.98,4.99,4.97,4.97,99200.0,4.98,4.99,4.97,4.97,99200.0
2009-04-15 14:15:00,4.97,4.97,4.94,4.95,12400.0,4.97,4.97,4.94,4.95,12400.0
2009-04-15 14:20:00,4.95,4.95,4.94,4.95,4400.0,4.95,4.95,4.94,4.95,4400.0
2009-04-15 14:25:00,4.95,4.95,4.94,4.95,11600.0,4.95,4.95,4.94,4.95,11600.0
2009-04-15 14:30:00,4.94,4.95,4.93,4.94,16400.0,4.94,4.95,4.93,4.94,16400.0
2009-04-15 14:35:00,4.94,4.94,4.93,4.93,2800.0,4.94,4.94,4.93,4.93,2800.0
2009-04-15 14:40:00,4.93,4.94,4.92,4.94,7600.0,4.93,4.94,4.92,4.94,7600.0
2009-04-15 14:45:00,4.94,4.96,4.94,4.94,10800.0,4.94,4.96,4.94,4.94,10800.0
2009-04-15 14:50:00,4.94,4.94,4.93,4.93,8000.0,4.94,4.94,4.93,4.93,8000.0
2009-04-15 14:55:00,4.93,4.93,4.92,4.93,12800.0,4.93,4.93,4.92,4.93,12800.0
2009-04-15 15:00:00,4.93,4.98,4.93,4.96,16000.0,4.93,4.98,4.93,4.96,16000.0
2009-04-15 15:05:00,4.96,4.96,4.94,4.94,11600.0,4.96,4.96,4.94,4.94,11600.0
2009-04-15 15:10:00,4.94,4.96,4.93,4.96,16000.0,4.94,4.96,4.93,4.96,16000.0
2009-04-15 15:15:00,4.95,5.01,4.95,5.0,22400.0,4.95,5.01,4.95,5.0,22400.0
2009-04-15 15:20:00,5.0,5.02,5.0,5.02,19600.0,5.0,5.02,5.0,5.02,19600.0
2009-04-15 15:25:00,5.02,5.02,5.0,5.01,13200.0,5.02,5.02,5.0,5.01,13200.0
2009-04-15 15:30:00,5.01,5.03,5.01,5.02,26800.0,5.01,5.03,5.01,5.02,26800.0
2009-04-15 15:35:00,5.03,5.04,5.02,5.02,12800.0,5.03,5.04,5.02,5.02,12800.0
2009-04-15 15:40:00,5.02,5.06,5.02,5.06,12400.0,5.02,5.06,5.02,5.06,12400.0
2009-04-15 15:45:00,5.06,5.06,5.04,5.05,29200.0,5.06,5.06,5.04,5.05,29200.0
2009-04-15 15:50:00,5.05,5.07,5.05,5.06,21200.0,5.05,5.07,5.05,5.06,21200.0
2009-04-15 15:55:00,5.07,5.09,5.06,5.07,38800.0,5.07,5.09,5.06,5.07,38800.0
2009-04-16 09:30:00,5.09,5.09,5.03,5.05,21600.0,5.09,5.09,5.03,5.05,21600.0
2009-04-16 09:35:00,5.02,5.02,4.99,5.0,14800.0,5.02,5.02,4.99,5.0,14800.0
2009-04-16 09:40:00,4.98,4.98,4.91,4.91,14800.0,4.98,4.98,4.91,4.91,14800.0
2009-04-16 09:45:00,4.9,4.92,4.89,4.91,27200.0,4.9,4.92,4.89,4.91,27200.0
2009-04-16 09:50:00,4.91,4.91,4.89,4.9,16400.0,4.91,4.91,4.89,4.9,16400.0
2009-04-16 09:55:00,4.91,4.94,4.9,4.92,32000.0,4.91,4.94,4.9,4.92,32000.0
2009-04-16 10:00:00,4.92,4.92,4.88,4.88,20000.0,4.92,4.92,4.88,4.88,20000.0
2009-04-16 10:05:00,4.89,4.89,4.88,4.88,21200.0,4.89,4.89,4.88,4.88,21200.0
2009-04-16 10:10:00,4.89,4.89,4.87,4.88,24800.0,4.89,4.89,4.87,4.88,24800.0
2009-04-16 10:15:00,4.87,4.88,4.87,4.87,13600.0,4.87,4.88,4.87,4.87,13600.0
2009-04-16 10:20:00,4.87,4.88,4.84,4.85,22000.0,4.87,4.88,4.84,4.85,22000.0
2009-04-16 10:25:00,4.85,4.87,4.84,4.84,28000.0,4.85,4.87,4.84,4.84,28000.0
2009-04-16 10:30:00,4.84,4.85,4.84,4.84,43200.0,4.84,4.85,4.84,4.84,43200.0
2009-04-16 10:35:00,4.84,4.85,4.83,4.83,42800.0,4.84,4.85,4.83,4.83,42800.0
2009-04-16 10:40:00,4.84,4.84,4.82,4.82,22000.0,4.84,4.84,4.82,4.82,22000.0
2009-04-16 10:45:00,4.82,4.83,4.82,4.83,27600.0,4.82,4.83,4.82,4.83,27600.0
2009-04-16 10:50:00,4.82,4.83,4.82,4.82,8000.0,4.82,4.83,4.82,4.82,8000.0
2009-04-16 10:55:00,4.82,4.84,4.82,4.84,16000.0,4.82,4.84,4.82,4.84,16000.0
2009-04-16 11:00:00,4.84,4.86,4.84,4.85,10000.0,4.84,4.86,4.84,4.85,10000.0
2009-04-16 11:05:00,4.86,4.86,4.85,4.86,14400.0,4.86,4.86,4.85,4.86,14400.0
2009-04-16 11:10:00,4.87,4.88,4.86,4.88,27200.0,4.87,4.88,4.86,4.88,27200.0
2009-04-16 11:15:00,4.88,4.88,4.87,4.87,5600.0,4.88,4.88,4.87,4.87,5600.0
2009-04-16 11:20:00,4.87,4.87,4.86,4.86,9200.0,4.87,4.87,4.86,4.86,9200.0
2009-04-16 11:25:00,4.86,4.87,4.83,4.85,50400.0,4.86,4.87,4.83,4.85,50400.0
2009-04-16 11:30:00,4.85,4.85,4.83,4.83,7600.0,4.85,4.85,4.83,4.83,7600.0
2009-04-16 11:35:00,4.84,4.84,4.82,4.82,8400.0,4.84,4.84,4.82,4.82,8400.0
2009-04-16 11:40:00,4.82,4.82,4.8,4.8,7200.0,4.82,4.82,4.8,4.8,7200.0
2009-04-16 11:45:00,4.81,4.83,4.8,4.83,9600.0,4.81,4.83,4.8,4.83,9600.0
2009-04-16 11:50:00,4.83,4.83,4.81,4.81,6400.0,4.83,4.83,4.81,4.81,6400.0
2009-04-16 11:55:00,4.81,4.82,4.8,4.81,12400.0,4.81,4.82,4.8,4.81,12400.0
2009-04-16 12:00:00,4.8,4.8,4.78,4.79,6400.0,4.8,4.8,4.78,4.79,6400.0
2009-04-16 12:05:00,4.79,4.79,4.78,4.79,9200.0,4.79,4.79,4.78,4.79,9200.0
2009-04-16 12:10:00,4.79,4.8,4.79,4.79,11200.0,4.79,4.8,4.79,4.79,11200.0
2009-04-16 12:15:00,4.79,4.8,4.79,4.79,7200.0,4.79,4.8,4.79,4.79,7200.0
2009-04-16 12:20:00,4.79,4.79,4.78,4.78,7200.0,4.79,4.79,4.78,4.78,7200.0
2009-04-16 12:25:00,4.79,4.79,4.78,4.79,6400.0,4.79,4.79,4.78,4.79,6400.0
2009-04-16 12:30:00,4.79,4.79,4.79,4.79,2800.0,4.79,4.79,4.79,4.79,2800.0
2009-04-16 12:35:00,4.78,4.79,4.78,4.79,3200.0,4.78,4.79,4.78,4.79,3200.0
2009-04-16 12:40:00,4.79,4.79,4.78,4.78,2800.0,4.79,4.79,4.78,4.78,2800.0
2009-04-16 12:45:00,4.79,4.8,4.78,4.78,10400.0,4.79,4.8,4.78,4.78,10400.0
2009-04-16 12:50:00,4.79,4.8,4.78,4.8,10800.0,4.79,4.8,4.78,4.8,10800.0
2009-04-16 12:55:00,4.8,4.8,4.79,4.79,13600.0,4.8,4.8,4.79,4.79,13600.0
2009-04-16 13:00:00,4.79,4.79,4.79,4.79,2000.0,4.79,4.79,4.79,4.79,2000.0
2009-04-16 13:05:00,4.79,4.79,4.77,4.78,5200.0,4.79,4.79,4.77,4.78,5200.0
2009-04-16 13:10:00,4.78,4.78,4.76,4.76,4400.0,4.78,4.78,4.76,4.76,4400.0
2009-04-16 13:15:00,4.77,4.77,4.76,4.76,9200.0,4.77,4.77,4.76,4.76,9200.0
2009-04-16 13:20:00,4.77,4.79,4.77,4.78,11200.0,4.77,4.79,4.77,4.78,11200.0
2009-04-16 13:25:00,4.78,4.79,4.78,4.79,6000.0,4.78,4.79,4.78,4.79,6000.0
2009-04-16 13:30:00,4.78,4.79,4.78,4.79,6400.0,4.78,4.79,4.78,4.79,6400.0
2009-04-16 13:35:00,4.79,4.79,4.77,4.78,6400.0,4.79,4.79,4.77,4.78,6400.0
2009-04-16 13:40:00,4.78,4.78,4.78,4.78,18000.0,4.78,4.78,4.78,4.78,18000.0
2009-04-16 13:45:00,4.78,4.79,4.78,4.78,8000.0,4.78,4.79,4.78,4.78,8000.0
2009-04-16 13:50:00,4.78,4.78,4.77,4.78,11200.0,4.78,4.78,4.77,4.78,11200.0
2009-04-16 13:55:00,4.78,4.79,4.78,4.78,12400.0,4.78,4.79,4.78,4.78,12400.0
2009-04-16 14:00:00,4.79,4.79,4.78,4.78,8000.0,4.79,4.79,4.78,4.78,8000.0
2009-04-16 14:05:00,4.79,4.8,4.78,4.8,8000.0,4.79,4.8,4.78,4.8,8000.0
2009-04-16 14:10:00,4.8,4.83,4.8,4.83,10400.0,4.8,4.83,4.8,4.83,10400.0
2009-04-16 14:15:00,4.83,4.83,4.82,4.83,9200.0,4.83,4.83,4.82,4.83,9200.0
2009-04-16 14:20:00,4.83,4.87,4.83,4.83,53600.0,4.83,4.87,4.83,4.83,53600.0
2009-04-16 14:25:00,4.84,4.88,4.84,4.85,54400.0,4.84,4.88,4.84,4.85,54400.0
2009-04-16 14:30:00,4.86,4.87,4.86,4.86,8400.0,4.86,4.87,4.86,4.86,8400.0
2009-04-16 14:35:00,4.86,4.89,4.86,4.88,10800.0,4.86,4.89,4.86,4.88,10800.0
2009-04-16 14:40:00,4.88,4.88,4.87,4.87,11200.0,4.88,4.88,4.87,4.87,11200.0
2009-04-16 14:45:00,4.88,4.88,4.86,4.86,7200.0,4.88,4.88,4.86,4.86,7200.0
2009-04-16 14:50:00,4.87,4.91,4.87,4.91,11600.0,4.87,4.91,4.87,4.91,11600.0
2009-04-16 14:55:00,4.9,4.9,4.88,4.89,16400.0,4.9,4.9,4.88,4.89,16400.0
2009-04-16 15:00:00,4.88,4.91,4.88,4.91,26800.0,4.88,4.91,4.88,4.91,26800.0
2009-04-16 15:05:00,4.91,4.92,4.89,4.91,19200.0,4.91,4.92,4.89,4.91,19200.0
2009-04-16 15:10:00,4.92,4.95,4.92,4.94,34000.0,4.92,4.95,4.92,4.94,34000.0
2009-04-16 15:15:00,4.93,4.94,4.9,4.92,16000.0,4.93,4.94,4.9,4.92,16000.0
2009-04-16 15:20:00,4.91,4.94,4.91,4.92,14400.0,4.91,4.94,4.91,4.92,14400.0
2009-04-16 15:25:00,4.92,4.93,4.91,4.92,14800.0,4.92,4.93,4.91,4.92,14800.0
2009-04-16 15:30:00,4.91,4.94,4.9,4.91,15600.0,4.91,4.94,4.9,4.91,15600.0
2009-04-16 15:35:00,4.92,4.96,4.91,4.93,39200.0,4.92,4.96,4.91,4.93,39200.0
2009-04-16 15:40:00,4.93,4.94,4.92,4.92,35600.0,4.93,4.94,4.92,4.92,35600.0
2009-04-16 15:45:00,4.92,4.94,4.92,4.94,34400.0,4.92,4.94,4.92,4.94,34400.0
2009-04-16 15:50:00,4.94,4.97,4.93,4.95,66000.0,4.94,4.97,4.93,4.95,66000.0
2009-04-16 15:55:00,4.95,4.96,4.92,4.92,57600.0,4.95,4.96,4.92,4.92,57600.0
2009-04-17 09:30:00,4.92,4.96,4.91,4.96,132000.0,4.92,4.96,4.91,4.96,132000.0
2009-04-17 09:35:00,4.96,4.96,4.95,4.96,10000.0,4.96,4.96,4.95,4.96,10000.0
2009-04-17 09:40:00,4.97,4.97,4.92,4.93,13200.0,4.97,4.97,4.92,4.93,13200.0
2009-04-17 09:45:00,4.93,4.93,4.92,4.93,6400.0,4.93,4.93,4.92,4.93,6400.0
2009-04-17 09:50:00,4.94,4.94,4.91,4.92,12800.0,4.94,4.94,4.91,4.92,12800.0
2009-04-17 09:55:00,4.91,4.93,4.89,4.92,12000.0,4.91,4.93,4.89,4.92,12000.0
2009-04-17 10:00:00,4.91,4.92,4.89,4.92,12400.0,4.91,4.92,4.89,4.92,12400.0
2009-04-17 10:05:00,4.92,4.94,4.91,4.93,41200.0,4.92,4.94,4.91,4.93,41200.0
2009-04-17 10:10:00,4.93,4.93,4.91,4.92,29200.0,4.93,4.93,4.91,4.92,29200.0
2009-04-17 10:15:00,4.92,4.94,4.91,4.92,53200.0,4.92,4.94,4.91,4.92,53200.0
2009-04-17 10:20:00,4.92,4.93,4.92,4.92,20800.0,4.92,4.93,4.92,4.92,20800.0
2009-04-17 10:25:00,4.92,4.94,4.91,4.92,34400.0,4.92,4.94,4.91,4.92,34400.0
2009-04-17 10:30:00,4.92,4.92,4.91,4.92,6400.0,4.92,4.92,4.91,4.92,6400.0
2009-04-17 10:35:00,4.92,4.92,4.91,4.92,2800.0,4.92,4.92,4.91,4.92,2800.0
2009-04-17 10:40:00,4.92,4.93,4.91,4.93,5600.0,4.92,4.93,4.91,4.93,5600.0
2009-04-17 10:45:00,4.93,4.93,4.93,4.93,2000.0,4.93,4.93,4.93,4.93,2000.0
2009-04-17 10:50:00,4.93,4.93,4.92,4.93,3200.0,4.93,4.93,4.92,4.93,3200.0
2009-04-17 10:55:00,4.93,4.93,4.92,4.92,6000.0,4.93,4.93,4.92,4.92,6000.0
2009-04-17 11:00:00,4.91,4.91,4.89,4.89,4800.0,4.91,4.91,4.89,4.89,4800.0
2009-04-17 11:05:00,4.88,4.89,4.88,4.88,7600.0,4.88,4.89,4.88,4.88,7600.0
2009-04-17 11:10:00,4.88,4.88,4.87,4.87,4000.0,4.88,4.88,4.87,4.87,4000.0
2009-04-17 11:15:00,4.86,4.87,4.85,4.87,7200.0,4.86,4.87,4.85,4.87,7200.0
2009-04-17 11:20:00,4.87,4.89,4.87,4.87,10400.0,4.87,4.89,4.87,4.87,10400.0
2009-04-17 11:25:00,4.87,4.87,4.87,4.87,2000.0,4.87,4.87,4.87,4.87,2000.0
2009-04-17 11:30:00,4.88,4.88,4.87,4.87,4000.0,4.88,4.88,4.87,4.87,4000.0
2009-04-17 11:35:00,4.88,4.88,4.88,4.88,4800.0,4.88,4.88,4.88,4.88,4800.0
2009-04-17 11:40:00,4.88,4.88,4.88,4.88,2400.0,4.88,4.88,4.88,4.88,2400.0
2009-04-17 11:45:00,4.88,4.88,4.88,4.88,2000.0,4.88,4.88,4.88,4.88,2000.0
2009-04-17 11:50:00,4.88,4.88,4.88,4.88,4400.0,4.88,4.88,4.88,4.88,4400.0
2009-04-17 11:55:00,4.88,4.9,4.88,4.89,16400.0,4.88,4.9,4.88,4.89,16400.0
2009-04-17 12:00:00,4.9,4.9,4.9,4.9,400.0,4.9,4.9,4.9,4.9,400.0
2009-04-17 12:05:00,4.89,4.9,4.89,4.9,2000.0,4.89,4.9,4.89,4.9,2000.0
2009-04-17 12:10:00,4.89,4.9,4.89,4.9,6800.0,4.89,4.9,4.89,4.9,6800.0
2009-04-17 12:15:00,4.89,4.9,4.89,4.89,2400.0,4.89,4.9,4.89,4.89,2400.0
2009-04-17 12:20:00,4.9,4.9,4.89,4.89,2800.0,4.9,4.9,4.89,4.89,2800.0
2009-04-17 12:25:00,4.9,4.91,4.9,4.91,6000.0,4.9,4.91,4.9,4.91,6000.0
2009-04-17 12:30:00,4.91,4.91,4.89,4.89,11200.0,4.91,4.91,4.89,4.89,11200.0
2009-04-17 12:35:00,4.89,4.89,4.89,4.89,7600.0,4.89,4.89,4.89,4.89,7600.0
2009-04-17 12:40:00,4.89,4.89,4.89,4.89,3200.0,4.89,4.89,4.89,4.89,3200.0
2009-04-17 12:45:00,4.89,4.91,4.89,4.91,10800.0,4.89,4.91,4.89,4.91,10800.0
2009-04-17 12:50:00,4.91,4.91,4.9,4.91,6800.0,4.91,4.91,4.9,4.91,6800.0
2009-04-17 12:55:00,4.9,4.91,4.9,4.91,6400.0,4.9,4.91,4.9,4.91,6400.0
2009-04-17 13:00:00,4.9,4.91,4.9,4.91,16400.0,4.9,4.91,4.9,4.91,16400.0
2009-04-17 13:05:00,4.91,4.92,4.91,4.91,16400.0,4.91,4.92,4.91,4.91,16400.0
2009-04-17 13:10:00,4.92,4.92,4.91,4.92,29200.0,4.92,4.92,4.91,4.92,29200.0
2009-04-17 13:15:00,4.92,4.92,4.91,4.92,20800.0,4.92,4.92,4.91,4.92,20800.0
2009-04-17 13:20:00,4.92,4.92,4.91,4.91,22800.0,4.92,4.92,4.91,4.91,22800.0
2009-04-17 13:25:00,4.92,4.92,4.91,4.91,10000.0,4.92,4.92,4.91,4.91,10000.0
2009-04-17 13:30:00,4.9,4.91,4.9,4.9,2400.0,4.9,4.91,4.9,4.9,2400.0
2009-04-17 13:35:00,4.91,4.91,4.9,4.91,10800.0,4.91,4.91,4.9,4.91,10800.0
2009-04-17 13:40:00,4.91,4.91,4.91,4.91,10800.0,4.91,4.91,4.91,4.91,10800.0
2009-04-17 13:45:00,4.91,4.91,4.91,4.91,5200.0,4.91,4.91,4.91,4.91,5200.0
2009-04-17 13:50:00,4.91,4.91,4.91,4.91,4400.0,4.91,4.91,4.91,4.91,4400.0
2009-04-17 13:55:00,4.91,4.91,4.91,4.91,10800.0,4.91,4.91,4.91,4.91,10800.0
2009-04-17 14:00:00,4.91,4.91,4.91,4.91,12000.0,4.91,4.91,4.91,4.91,12000.0
2009-04-17 14:05:00,4.91,4.92,4.91,4.92,12800.0,4.91,4.92,4.91,4.92,12800.0
2009-04-17 14:10:00,4.92,4.93,4.92,4.93,21600.0,4.92,4.93,4.92,4.93,21600.0
2009-04-17 14:15:00,4.92,4.93,4.92,4.93,3200.0,4.92,4.93,4.92,4.93,3200.0
2009-04-17 14:20:00,4.93,4.93,4.92,4.93,8800.0,4.93,4.93,4.92,4.93,8800.0
2009-04-17 14:25:00,4.92,4.92,4.92,4.92,5200.0,4.92,4.92,4.92,4.92,5200.0
2009-04-17 14:30:00,4.93,4.93,4.92,4.93,16800.0,4.93,4.93,4.92,4.93,16800.0
2009-04-17 14:35:00,4.93,4.93,4.92,4.93,11200.0,4.93,4.93,4.92,4.93,11200.0
2009-04-17 14:40:00,4.92,4.93,4.92,4.92,11600.0,4.92,4.93,4.92,4.92,11600.0
2009-04-17 14:45:00,4.92,4.92,4.92,4.92,9200.0,4.92,4.92,4.92,4.92,9200.0
2009-04-17 14:50:00,4.92,4.92,4.9,4.9,7200.0,4.92,4.92,4.9,4.9,7200.0
2009-04-17 14:55:00,4.9,4.9,4.89,4.89,4000.0,4.9,4.9,4.89,4.89,4000.0
2009-04-17 15:00:00,4.89,4.94,4.89,4.93,22400.0,4.89,4.94,4.89,4.93,22400.0
2009-04-17 15:05:00,4.93,4.93,4.93,4.93,20000.0,4.93,4.93,4.93,4.93,20000.0
2009-04-17 15:10:00,4.93,4.94,4.93,4.94,23600.0,4.93,4.94,4.93,4.94,23600.0
2009-04-17 15:15:00,4.94,4.94,4.92,4.92,24800.0,4.94,4.94,4.92,4.92,24800.0
2009-04-17 15:20:00,4.93,4.93,4.92,4.93,27600.0,4.93,4.93,4.92,4.93,27600.0
2009-04-17 15:25:00,4.93,4.93,4.92,4.93,24800.0,4.93,4.93,4.92,4.93,24800.0
2009-04-17 15:30:00,4.92,4.93,4.9,4.92,20400.0,4.92,4.93,4.9,4.92,20400.0
2009-04-17 15:35:00,4.92,4.93,4.91,4.92,19200.0,4.92,4.93,4.91,4.92,19200.0
2009-04-17 15:40:00,4.92,4.93,4.91,4.92,43200.0,4.92,4.93,4.91,4.92,43200.0
2009-04-17 15:45:00,4.92,4.93,4.92,4.93,26400.0,4.92,4.93,4.92,4.93,26400.0
2009-04-17 15:50:00,4.93,4.94,4.91,4.92,36400.0,4.93,4.94,4.91,4.92,36400.0
2009-04-17 15:55:00,4.92,4.93,4.9,4.91,53200.0,4.92,4.93,4.9,4.91,53200.0
2009-04-20 09:30:00,4.79,4.88,4.79,4.8,30800.0,4.79,4.88,4.79,4.8,30800.0
2009-04-20 09:35:00,4.81,4.84,4.79,4.84,20400.0,4.81,4.84,4.79,4.84,20400.0
2009-04-20 09:40:00,4.85,4.87,4.84,4.86,18800.0,4.85,4.87,4.84,4.86,18800.0
2009-04-20 09:45:00,4.85,4.91,4.85,4.88,31200.0,4.85,4.91,4.85,4.88,31200.0
2009-04-20 09:50:00,4.88,4.93,4.88,4.92,28000.0,4.88,4.93,4.88,4.92,28000.0
2009-04-20 09:55:00,4.92,4.92,4.88,4.9,11200.0,4.92,4.92,4.88,4.9,11200.0
2009-04-20 10:00:00,4.9,4.92,4.89,4.92,8000.0,4.9,4.92,4.89,4.92,8000.0
2009-04-20 10:05:00,4.91,4.91,4.9,4.9,4000.0,4.91,4.91,4.9,4.9,4000.0
2009-04-20 10:10:00,4.89,4.89,4.87,4.87,9600.0,4.89,4.89,4.87,4.87,9600.0
2009-04-20 10:15:00,4.87,4.88,4.86,4.88,17600.0,4.87,4.88,4.86,4.88,17600.0
2009-04-20 10:20:00,4.88,4.89,4.88,4.88,10400.0,4.88,4.89,4.88,4.88,10400.0
2009-04-20 10:25:00,4.87,4.88,4.87,4.87,7200.0,4.87,4.88,4.87,4.87,7200.0
2009-04-20 10:30:00,4.87,4.89,4.86,4.88,34800.0,4.87,4.89,4.86,4.88,34800.0
2009-04-20 10:35:00,4.88,4.88,4.87,4.88,13200.0,4.88,4.88,4.87,4.88,13200.0
2009-04-20 10:40:00,4.88,4.88,4.86,4.86,10800.0,4.88,4.88,4.86,4.86,10800.0
2009-04-20 10:45:00,4.85,4.85,4.83,4.85,28800.0,4.85,4.85,4.83,4.85,28800.0
2009-04-20 10:50:00,4.84,4.85,4.84,4.85,6400.0,4.84,4.85,4.84,4.85,6400.0
2009-04-20 10:55:00,4.85,4.86,4.85,4.85,46400.0,4.85,4.86,4.85,4.85,46400.0
2009-04-20 11:00:00,4.85,4.85,4.82,4.82,11600.0,4.85,4.85,4.82,4.82,11600.0
2009-04-20 11:05:00,4.81,4.82,4.81,4.82,6000.0,4.81,4.82,4.81,4.82,6000.0
2009-04-20 11:10:00,4.82,4.83,4.82,4.83,1200.0,4.82,4.83,4.82,4.83,1200.0
2009-04-20 11:15:00,4.84,4.84,4.82,4.82,3200.0,4.84,4.84,4.82,4.82,3200.0
2009-04-20 11:20:00,4.83,4.83,4.83,4.83,8400.0,4.83,4.83,4.83,4.83,8400.0
2009-04-20 11:25:00,4.82,4.82,4.82,4.82,2800.0,4.82,4.82,4.82,4.82,2800.0
2009-04-20 11:30:00,4.82,4.82,4.81,4.81,5600.0,4.82,4.82,4.81,4.81,5600.0
2009-04-20 11:35:00,4.82,4.82,4.81,4.81,3200.0,4.82,4.82,4.81,4.81,3200.0
2009-04-20 11:40:00,4.82,4.82,4.81,4.82,15600.0,4.82,4.82,4.81,4.82,15600.0
2009-04-20 11:45:00,4.82,4.82,4.81,4.82,3600.0,4.82,4.82,4.81,4.82,3600.0
2009-04-20 11:50:00,4.82,4.82,4.82,4.82,4400.0,4.82,4.82,4.82,4.82,4400.0
2009-04-20 11:55:00,4.82,4.82,4.81,4.81,4400.0,4.82,4.82,4.81,4.81,4400.0
2009-04-20 12:00:00,4.8,4.8,4.79,4.79,23200.0,4.8,4.8,4.79,4.79,23200.0
2009-04-20 12:05:00,4.8,4.8,4.8,4.8,3200.0,4.8,4.8,4.8,4.8,3200.0
2009-04-20 12:10:00,4.8,4.8,4.79,4.8,5200.0,4.8,4.8,4.79,4.8,5200.0
2009-04-20 12:15:00,4.8,4.8,4.79,4.79,7200.0,4.8,4.8,4.79,4.79,7200.0
2009-04-20 12:20:00,4.8,4.81,4.79,4.8,7200.0,4.8,4.81,4.79,4.8,7200.0
2009-04-20 12:25:00,4.8,4.8,4.79,4.79,2400.0,4.8,4.8,4.79,4.79,2400.0
2009-04-20 12:30:00,4.8,4.8,4.79,4.79,2400.0,4.8,4.8,4.79,4.79,2400.0
2009-04-20 12:35:00,4.79,4.8,4.78,4.78,18800.0,4.79,4.8,4.78,4.78,18800.0
2009-04-20 12:40:00,4.78,4.78,4.77,4.78,8000.0,4.78,4.78,4.77,4.78,8000.0
2009-04-20 12:45:00,4.78,4.78,4.78,4.78,7200.0,4.78,4.78,4.78,4.78,7200.0
2009-04-20 12:50:00,4.78,4.79,4.78,4.79,4400.0,4.78,4.79,4.78,4.79,4400.0
2009-04-20 12:55:00,4.79,4.79,4.79,4.79,2800.0,4.79,4.79,4.79,4.79,2800.0
2009-04-20 13:00:00,4.79,4.79,4.78,4.78,3200.0,4.79,4.79,4.78,4.78,3200.0
2009-04-20 13:05:00,4.78,4.78,4.78,4.78,5200.0,4.78,4.78,4.78,4.78,5200.0
2009-04-20 13:10:00,4.78,4.78,4.75,4.75,17200.0,4.78,4.78,4.75,4.75,17200.0
2009-04-20 13:15:00,4.76,4.76,4.75,4.75,2400.0,4.76,4.76,4.75,4.75,2400.0
2009-04-20 13:20:00,4.76,4.77,4.75,4.77,12400.0,4.76,4.77,4.75,4.77,12400.0
2009-04-20 13:25:00,4.77,4.77,4.77,4.77,3600.0,4.77,4.77,4.77,4.77,3600.0
2009-04-20 13:30:00,4.77,4.78,4.77,4.78,2800.0,4.77,4.78,4.77,4.78,2800.0
2009-04-20 13:35:00,4.78,4.8,4.78,4.8,5200.0,4.78,4.8,4.78,4.8,5200.0
2009-04-20 13:40:00,4.79,4.81,4.79,4.8,4800.0,4.79,4.81,4.79,4.8,4800.0
2009-04-20 13:45:00,4.8,4.81,4.8,4.8,4800.0,4.8,4.81,4.8,4.8,4800.0
2009-04-20 13:50:00,4.8,4.81,4.8,4.81,10800.0,4.8,4.81,4.8,4.81,10800.0
2009-04-20 13:55:00,4.82,4.82,4.81,4.81,5600.0,4.82,4.82,4.81,4.81,5600.0
2009-04-20 14:00:00,4.81,4.81,4.81,4.81,14400.0,4.81,4.81,4.81,4.81,14400.0
2009-04-20 14:05:00,4.81,4.83,4.81,4.83,22800.0,4.81,4.83,4.81,4.83,22800.0
2009-04-20 14:10:00,4.82,4.84,4.82,4.83,8000.0,4.82,4.84,4.82,4.83,8000.0
2009-04-20 14:15:00,4.83,4.84,4.83,4.84,4000.0,4.83,4.84,4.83,4.84,4000.0
2009-04-20 14:20:00,4.84,4.84,4.84,4.84,3600.0,4.84,4.84,4.84,4.84,3600.0
2009-04-20 14:25:00,4.85,4.86,4.84,4.86,9200.0,4.85,4.86,4.84,4.86,9200.0
2009-04-20 14:30:00,4.86,4.86,4.84,4.85,9200.0,4.86,4.86,4.84,4.85,9200.0
2009-04-20 14:35:00,4.85,4.85,4.85,4.85,3600.0,4.85,4.85,4.85,4.85,3600.0
2009-04-20 14:40:00,4.85,4.87,4.85,4.87,6800.0,4.85,4.87,4.85,4.87,6800.0
2009-04-20 14:45:00,4.87,4.87,4.86,4.87,4800.0,4.87,4.87,4.86,4.87,4800.0
2009-04-20 14:50:00,4.86,4.86,4.84,4.85,10400.0,4.86,4.86,4.84,4.85,10400.0
2009-04-20 14:55:00,4.85,4.85,4.83,4.83,5200.0,4.85,4.85,4.83,4.83,5200.0
2009-04-20 15:00:00,4.83,4.83,4.82,4.83,6400.0,4.83,4.83,4.82,4.83,6400.0
2009-04-20 15:05:00,4.83,4.84,4.83,4.84,10000.0,4.83,4.84,4.83,4.84,10000.0
2009-04-20 15:10:00,4.84,4.84,4.84,4.84,6000.0,4.84,4.84,4.84,4.84,6000.0
2009-04-20 15:15:00,4.84,4.84,4.82,4.83,6000.0,4.84,4.84,4.82,4.83,6000.0
2009-04-20 15:20:00,4.83,4.83,4.82,4.83,8400.0,4.83,4.83,4.82,4.83,8400.0
2009-04-20 15:25:00,4.83,4.83,4.82,4.83,10800.0,4.83,4.83,4.82,4.83,10800.0
2009-04-20 15:30:00,4.83,4.87,4.83,4.85,18400.0,4.83,4.87,4.83,4.85,18400.0
2009-04-20 15:35:00,4.85,4.86,4.83,4.83,22000.0,4.85,4.86,4.83,4.83,22000.0
2009-04-20 15:40:00,4.83,4.85,4.83,4.83,21200.0,4.83,4.85,4.83,4.83,21200.0
2009-04-20 15:45:00,4.84,4.86,4.83,4.83,28400.0,4.84,4.86,4.83,4.83,28400.0
2009-04-20 15:50:00,4.83,4.85,4.83,4.83,39200.0,4.83,4.85,4.83,4.83,39200.0
2009-04-20 15:55:00,4.83,4.84,4.82,4.83,42000.0,4.83,4.84,4.82,4.83,42000.0
2009-04-21 09:30:00,4.84,4.86,4.8,4.86,18000.0,4.84,4.86,4.8,4.86,18000.0
2009-04-21 09:35:00,4.89,4.94,4.86,4.93,30000.0,4.89,4.94,4.86,4.93,30000.0
2009-04-21 09:40:00,4.92,4.93,4.88,4.88,40800.0,4.92,4.93,4.88,4.88,40800.0
2009-04-21 09:45:00,4.86,4.87,4.85,4.85,19200.0,4.86,4.87,4.85,4.85,19200.0
2009-04-21 09:50:00,4.85,4.91,4.85,4.89,26000.0,4.85,4.91,4.85,4.89,26000.0
2009-04-21 09:55:00,4.88,4.88,4.86,4.86,24800.0,4.88,4.88,4.86,4.86,24800.0
2009-04-21 10:00:00,4.86,4.88,4.84,4.86,39200.0,4.86,4.88,4.84,4.86,39200.0
2009-04-21 10:05:00,4.85,4.85,4.82,4.84,23200.0,4.85,4.85,4.82,4.84,23200.0
2009-04-21 10:10:00,4.84,4.84,4.83,4.83,6400.0,4.84,4.84,4.83,4.83,6400.0
2009-04-21 10:15:00,4.82,4.83,4.82,4.83,16400.0,4.82,4.83,4.82,4.83,16400.0
2009-04-21 10:20:00,4.83,4.83,4.82,4.82,8000.0,4.83,4.83,4.82,4.82,8000.0
2009-04-21 10:25:00,4.82,4.83,4.82,4.83,20000.0,4.82,4.83,4.82,4.83,20000.0
2009-04-21 10:30:00,4.82,4.83,4.81,4.81,10400.0,4.82,4.83,4.81,4.81,10400.0
2009-04-21 10:35:00,4.81,4.84,4.81,4.84,14400.0,4.81,4.84,4.81,4.84,14400.0
2009-04-21 10:40:00,4.85,4.85,4.84,4.85,9200.0,4.85,4.85,4.84,4.85,9200.0
2009-04-21 10:45:00,4.85,4.85,4.84,4.84,9200.0,4.85,4.85,4.84,4.84,9200.0
2009-04-21 10:50:00,4.84,4.85,4.84,4.84,16800.0,4.84,4.85,4.84,4.84,16800.0
2009-04-21 10:55:00,4.84,4.85,4.83,4.85,15600.0,4.84,4.85,4.83,4.85,15600.0
2009-04-21 11:00:00,4.85,4.85,4.84,4.85,3200.0,4.85,4.85,4.84,4.85,3200.0
2009-04-21 11:05:00,4.84,4.85,4.83,4.83,10400.0,4.84,4.85,4.83,4.83,10400.0
2009-04-21 11:10:00,4.83,4.84,4.81,4.83,13200.0,4.83,4.84,4.81,4.83,13200.0
2009-04-21 11:15:00,4.84,4.84,4.83,4.84,14400.0,4.84,4.84,4.83,4.84,14400.0
2009-04-21 11:20:00,4.84,4.85,4.82,4.82,13200.0,4.84,4.85,4.82,4.82,13200.0
2009-04-21 11:25:00,4.82,4.83,4.82,4.82,4400.0,4.82,4.83,4.82,4.82,4400.0
2009-04-21 11:30:00,4.82,4.82,4.8,4.81,21600.0,4.82,4.82,4.8,4.81,21600.0
2009-04-21 11:35:00,4.81,4.81,4.81,4.81,12400.0,4.81,4.81,4.81,4.81,12400.0
2009-04-21 11:40:00,4.81,4.81,4.81,4.81,8000.0,4.81,4.81,4.81,4.81,8000.0
2009-04-21 11:45:00,4.81,4.86,4.81,4.84,12000.0,4.81,4.86,4.81,4.84,12000.0
2009-04-21 11:50:00,4.85,4.86,4.85,4.85,2800.0,4.85,4.86,4.85,4.85,2800.0
2009-04-21 11:55:00,4.85,4.86,4.84,4.86,12000.0,4.85,4.86,4.84,4.86,12000.0
2009-04-21 12:00:00,4.85,4.85,4.85,4.85,800.0,4.85,4.85,4.85,4.85,800.0
2009-04-21 12:05:00,4.85,4.87,4.85,4.85,6800.0,4.85,4.87,4.85,4.85,6800.0
2009-04-21 12:10:00,4.86,4.86,4.85,4.85,4400.0,4.86,4.86,4.85,4.85,4400.0
2009-04-21 12:15:00,4.84,4.84,4.84,4.84,1200.0,4.84,4.84,4.84,4.84,1200.0
2009-04-21 12:20:00,4.84,4.87,4.84,4.85,12800.0,4.84,4.87,4.84,4.85,12800.0
2009-04-21 12:25:00,4.85,4.85,4.84,4.84,2400.0,4.85,4.85,4.84,4.84,2400.0
2009-04-21 12:30:00,4.85,4.85,4.84,4.84,800.0,4.85,4.85,4.84,4.84,800.0
2009-04-21 12:35:00,4.84,4.86,4.84,4.84,20000.0,4.84,4.86,4.84,4.84,20000.0
2009-04-21 12:40:00,4.84,4.85,4.83,4.83,18400.0,4.84,4.85,4.83,4.83,18400.0
2009-04-21 12:45:00,4.83,4.84,4.83,4.83,5200.0,4.83,4.84,4.83,4.83,5200.0
2009-04-21 12:50:00,4.84,4.84,4.83,4.83,4800.0,4.84,4.84,4.83,4.83,4800.0
2009-04-21 12:55:00,4.83,4.83,4.8,4.8,12000.0,4.83,4.83,4.8,4.8,12000.0
2009-04-21 13:00:00,4.81,4.81,4.8,4.8,8000.0,4.81,4.81,4.8,4.8,8000.0
2009-04-21 13:05:00,4.81,4.82,4.81,4.81,1600.0,4.81,4.82,4.81,4.81,1600.0
2009-04-21 13:10:00,4.81,4.82,4.81,4.81,2800.0,4.81,4.82,4.81,4.81,2800.0
2009-04-21 13:15:00,4.81,4.82,4.8,4.8,7200.0,4.81,4.82,4.8,4.8,7200.0
2009-04-21 13:20:00,4.81,4.81,4.8,4.8,19600.0,4.81,4.81,4.8,4.8,19600.0
2009-04-21 13:25:00,4.81,4.81,4.81,4.81,2800.0,4.81,4.81,4.81,4.81,2800.0
2009-04-21 13:30:00,4.81,4.82,4.81,4.82,3600.0,4.81,4.82,4.81,4.82,3600.0
2009-04-21 13:35:00,4.82,4.82,4.81,4.82,9600.0,4.82,4.82,4.81,4.82,9600.0
2009-04-21 13:40:00,4.82,4.83,4.82,4.82,5600.0,4.82,4.83,4.82,4.82,5600.0
2009-04-21 13:45:00,4.83,4.83,4.82,4.82,3200.0,4.83,4.83,4.82,4.82,3200.0
2009-04-21 13:50:00,4.83,4.83,4.82,4.82,3600.0,4.83,4.83,4.82,4.82,3600.0
2009-04-21 13:55:00,4.81,4.82,4.81,4.82,12000.0,4.81,4.82,4.81,4.82,12000.0
2009-04-21 14:00:00,4.82,4.84,4.82,4.83,15600.0,4.82,4.84,4.82,4.83,15600.0
2009-04-21 14:05:00,4.83,4.84,4.83,4.84,1200.0,4.83,4.84,4.83,4.84,1200.0
2009-04-21 14:10:00,4.84,4.84,4.82,4.82,10000.0,4.84,4.84,4.82,4.82,10000.0
2009-04-21 14:15:00,4.82,4.82,4.81,4.81,3600.0,4.82,4.82,4.81,4.81,3600.0
2009-04-21 14:20:00,4.82,4.82,4.82,4.82,800.0,4.82,4.82,4.82,4.82,800.0
2009-04-21 14:25:00,4.82,4.84,4.82,4.83,6000.0,4.82,4.84,4.82,4.83,6000.0
2009-04-21 14:30:00,4.84,4.85,4.84,4.85,8000.0,4.84,4.85,4.84,4.85,8000.0
2009-04-21 14:35:00,4.85,4.86,4.84,4.85,13200.0,4.85,4.86,4.84,4.85,13200.0
2009-04-21 14:40:00,4.85,4.85,4.84,4.85,12800.0,4.85,4.85,4.84,4.85,12800.0
2009-04-21 14:45:00,4.85,4.86,4.84,4.84,24800.0,4.85,4.86,4.84,4.84,24800.0
2009-04-21 14:50:00,4.84,4.85,4.82,4.83,21600.0,4.84,4.85,4.82,4.83,21600.0
2009-04-21 14:55:00,4.84,4.85,4.84,4.84,4400.0,4.84,4.85,4.84,4.84,4400.0
2009-04-21 15:00:00,4.83,4.85,4.83,4.85,15600.0,4.83,4.85,4.83,4.85,15600.0
2009-04-21 15:05:00,4.85,4.86,4.85,4.86,21600.0,4.85,4.86,4.85,4.86,21600.0
2009-04-21 15:10:00,4.86,4.89,4.86,4.87,14000.0,4.86,4.89,4.86,4.87,14000.0
2009-04-21 15:15:00,4.89,4.9,4.88,4.89,16400.0,4.89,4.9,4.88,4.89,16400.0
2009-04-21 15:20:00,4.89,4.89,4.87,4.87,15600.0,4.89,4.89,4.87,4.87,15600.0
2009-04-21 15:25:00,4.86,4.87,4.85,4.85,10800.0,4.86,4.87,4.85,4.85,10800.0
2009-04-21 15:30:00,4.85,4.86,4.83,4.85,15600.0,4.85,4.86,4.83,4.85,15600.0
2009-04-21 15:35:00,4.84,4.85,4.82,4.85,13200.0,4.84,4.85,4.82,4.85,13200.0
2009-04-21 15:40:00,4.86,4.86,4.82,4.83,20800.0,4.86,4.86,4.82,4.83,20800.0
2009-04-21 15:45:00,4.84,4.86,4.83,4.85,22400.0,4.84,4.86,4.83,4.85,22400.0
2009-04-21 15:50:00,4.85,4.87,4.85,4.87,28400.0,4.85,4.87,4.85,4.87,28400.0
2009-04-21 15:55:00,4.87,4.89,4.87,4.87,30400.0,4.87,4.89,4.87,4.87,30400.0
2009-04-22 09:30:00,4.84,4.88,4.79,4.87,14400.0,4.84,4.88,4.79,4.87,14400.0
2009-04-22 09:35:00,4.86,4.86,4.79,4.83,34000.0,4.86,4.86,4.79,4.83,34000.0
2009-04-22 09:40:00,4.8,4.81,4.77,4.77,10400.0,4.8,4.81,4.77,4.77,10400.0
2009-04-22 09:45:00,4.76,4.8,4.76,4.79,22000.0,4.76,4.8,4.76,4.79,22000.0
2009-04-22 09:50:00,4.79,4.83,4.78,4.81,16000.0,4.79,4.83,4.78,4.81,16000.0
2009-04-22 09:55:00,4.81,4.83,4.81,4.83,3600.0,4.81,4.83,4.81,4.83,3600.0
2009-04-22 10:00:00,4.83,4.9,4.83,4.89,7600.0,4.83,4.9,4.83,4.89,7600.0
2009-04-22 10:05:00,4.88,4.9,4.88,4.9,8000.0,4.88,4.9,4.88,4.9,8000.0
2009-04-22 10:10:00,4.9,4.9,4.86,4.89,22800.0,4.9,4.9,4.86,4.89,22800.0
2009-04-22 10:15:00,4.88,4.91,4.87,4.87,5600.0,4.88,4.91,4.87,4.87,5600.0
2009-04-22 10:20:00,4.87,4.89,4.87,4.88,16800.0,4.87,4.89,4.87,4.88,16800.0
2009-04-22 10:25:00,4.87,4.88,4.86,4.86,8800.0,4.87,4.88,4.86,4.86,8800.0
2009-04-22 10:30:00,4.85,4.87,4.84,4.85,9600.0,4.85,4.87,4.84,4.85,9600.0
2009-04-22 10:35:00,4.84,4.89,4.84,4.89,16000.0,4.84,4.89,4.84,4.89,16000.0
2009-04-22 10:40:00,4.9,4.92,4.88,4.88,10000.0,4.9,4.92,4.88,4.88,10000.0
2009-04-22 10:45:00,4.88,4.9,4.88,4.89,4400.0,4.88,4.9,4.88,4.89,4400.0
2009-04-22 10:50:00,4.9,4.91,4.9,4.91,2000.0,4.9,4.91,4.9,4.91,2000.0
2009-04-22 10:55:00,4.91,4.92,4.89,4.89,6800.0,4.91,4.92,4.89,4.89,6800.0
2009-04-22 11:00:00,4.88,4.89,4.88,4.89,3200.0,4.88,4.89,4.88,4.89,3200.0
2009-04-22 11:05:00,4.88,4.88,4.87,4.87,5600.0,4.88,4.88,4.87,4.87,5600.0
2009-04-22 11:10:00,4.87,4.87,4.87,4.87,800.0,4.87,4.87,4.87,4.87,800.0
2009-04-22 11:15:00,4.88,4.88,4.87,4.87,10000.0,4.88,4.88,4.87,4.87,10000.0
2009-04-22 11:20:00,4.86,4.87,4.86,4.87,10000.0,4.86,4.87,4.86,4.87,10000.0
2009-04-22 11:25:00,4.87,4.87,4.85,4.86,6800.0,4.87,4.87,4.85,4.86,6800.0
2009-04-22 11:30:00,4.87,4.87,4.86,4.86,4000.0,4.87,4.87,4.86,4.86,4000.0
2009-04-22 11:35:00,4.86,4.87,4.86,4.86,3200.0,4.86,4.87,4.86,4.86,3200.0
2009-04-22 11:40:00,4.87,4.87,4.87,4.87,5200.0,4.87,4.87,4.87,4.87,5200.0
2009-04-22 11:45:00,4.88,4.88,4.87,4.87,3600.0,4.88,4.88,4.87,4.87,3600.0
2009-04-22 11:50:00,4.87,4.88,4.87,4.88,3600.0,4.87,4.88,4.87,4.88,3600.0
2009-04-22 11:55:00,4.88,4.88,4.86,4.88,4400.0,4.88,4.88,4.86,4.88,4400.0
2009-04-22 12:00:00,4.88,4.88,4.86,4.86,6800.0,4.88,4.88,4.86,4.86,6800.0
2009-04-22 12:05:00,4.86,4.89,4.86,4.87,11200.0,4.86,4.89,4.86,4.87,11200.0
2009-04-22 12:10:00,4.87,4.88,4.85,4.85,5200.0,4.87,4.88,4.85,4.85,5200.0
2009-04-22 12:15:00,4.86,4.86,4.86,4.86,4400.0,4.86,4.86,4.86,4.86,4400.0
2009-04-22 12:20:00,4.86,4.86,4.84,4.85,8000.0,4.86,4.86,4.84,4.85,8000.0
2009-04-22 12:25:00,4.86,4.86,4.84,4.84,10400.0,4.86,4.86,4.84,4.84,10400.0
2009-04-22 12:30:00,4.84,4.85,4.84,4.84,5200.0,4.84,4.85,4.84,4.84,5200.0
2009-04-22 12:35:00,4.85,4.85,4.85,4.85,8000.0,4.85,4.85,4.85,4.85,8000.0
2009-04-22 12:40:00,4.85,4.85,4.84,4.84,12800.0,4.85,4.85,4.84,4.84,12800.0
2009-04-22 12:45:00,4.83,4.83,4.82,4.83,14000.0,4.83,4.83,4.82,4.83,14000.0
2009-04-22 12:50:00,4.84,4.84,4.82,4.84,9200.0,4.84,4.84,4.82,4.84,9200.0
2009-04-22 12:55:00,4.84,4.85,4.83,4.84,8400.0,4.84,4.85,4.83,4.84,8400.0
2009-04-22 13:00:00,4.84,4.85,4.83,4.83,6400.0,4.84,4.85,4.83,4.83,6400.0
2009-04-22 13:05:00,4.84,4.84,4.84,4.84,2000.0,4.84,4.84,4.84,4.84,2000.0
2009-04-22 13:10:00,4.84,4.84,4.81,4.84,8400.0,4.84,4.84,4.81,4.84,8400.0
2009-04-22 13:15:00,4.84,4.86,4.84,4.84,8000.0,4.84,4.86,4.84,4.84,8000.0
2009-04-22 13:20:00,4.85,4.86,4.85,4.85,12000.0,4.85,4.86,4.85,4.85,12000.0
2009-04-22 13:25:00,4.84,4.87,4.84,4.87,22800.0,4.84,4.87,4.84,4.87,22800.0
2009-04-22 13:30:00,4.85,4.86,4.85,4.86,8400.0,4.85,4.86,4.85,4.86,8400.0
2009-04-22 13:35:00,4.87,4.88,4.87,4.87,8400.0,4.87,4.88,4.87,4.87,8400.0
2009-04-22 13:40:00,4.86,4.87,4.84,4.84,7200.0,4.86,4.87,4.84,4.84,7200.0
2009-04-22 13:45:00,4.83,4.84,4.83,4.84,3200.0,4.83,4.84,4.83,4.84,3200.0
2009-04-22 13:50:00,4.84,4.84,4.84,4.84,4800.0,4.84,4.84,4.84,4.84,4800.0
2009-04-22 13:55:00,4.83,4.83,4.81,4.81,14800.0,4.83,4.83,4.81,4.81,14800.0
2009-04-22 14:00:00,4.81,4.82,4.81,4.82,13200.0,4.81,4.82,4.81,4.82,13200.0
2009-04-22 14:05:00,4.81,4.87,4.81,4.87,29200.0,4.81,4.87,4.81,4.87,29200.0
2009-04-22 14:10:00,4.87,4.88,4.87,4.88,10800.0,4.87,4.88,4.87,4.88,10800.0
2009-04-22 14:15:00,4.88,4.9,4.87,4.88,25600.0,4.88,4.9,4.87,4.88,25600.0
2009-04-22 14:20:00,4.88,4.89,4.88,4.88,6000.0,4.88,4.89,4.88,4.88,6000.0
2009-04-22 14:25:00,4.89,4.9,4.89,4.89,4400.0,4.89,4.9,4.89,4.89,4400.0
2009-04-22 14:30:00,4.89,4.92,4.89,4.91,20800.0,4.89,4.92,4.89,4.91,20800.0
2009-04-22 14:35:00,4.91,4.91,4.9,4.91,5600.0,4.91,4.91,4.9,4.91,5600.0
2009-04-22 14:40:00,4.91,4.91,4.89,4.9,8400.0,4.91,4.91,4.89,4.9,8400.0
2009-04-22 14:45:00,4.9,4.93,4.9,4.93,52000.0,4.9,4.93,4.9,4.93,52000.0
2009-04-22 14:50:00,4.93,4.95,4.93,4.94,14000.0,4.93,4.95,4.93,4.94,14000.0
2009-04-22 14:55:00,4.94,4.94,4.89,4.9,19200.0,4.94,4.94,4.89,4.9,19200.0
2009-04-22 15:00:00,4.91,4.92,4.89,4.92,34400.0,4.91,4.92,4.89,4.92,34400.0
2009-04-22 15:05:00,4.92,4.92,4.91,4.91,30800.0,4.92,4.92,4.91,4.91,30800.0
2009-04-22 15:10:00,4.92,4.93,4.92,4.93,40800.0,4.92,4.93,4.92,4.93,40800.0
2009-04-22 15:15:00,4.93,4.93,4.87,4.88,22800.0,4.93,4.93,4.87,4.88,22800.0
2009-04-22 15:20:00,4.88,4.9,4.87,4.9,23600.0,4.88,4.9,4.87,4.9,23600.0
2009-04-22 15:25:00,4.89,4.9,4.88,4.89,14000.0,4.89,4.9,4.88,4.89,14000.0
2009-04-22 15:30:00,4.88,4.9,4.86,4.9,18400.0,4.88,4.9,4.86,4.9,18400.0
2009-04-22 15:35:00,4.9,4.91,4.83,4.84,27200.0,4.9,4.91,4.83,4.84,27200.0
2009-04-22 15:40:00,4.84,4.86,4.81,4.84,42800.0,4.84,4.86,4.81,4.84,42800.0
2009-04-22 15:45:00,4.84,4.85,4.81,4.84,49600.0,4.84,4.85,4.81,4.84,49600.0
2009-04-22 15:50:00,4.85,4.86,4.83,4.84,44400.0,4.85,4.86,4.83,4.84,44400.0
2009-04-22 15:55:00,4.84,4.85,4.81,4.84,68000.0,4.84,4.85,4.81,4.84,68000.0
2009-04-23 09:30:00,4.83,4.84,4.78,4.8,10800.0,4.83,4.84,4.78,4.8,10800.0
2009-04-23 09:35:00,4.79,4.79,4.72,4.75,18000.0,4.79,4.79,4.72,4.75,18000.0
2009-04-23 09:40:00,4.76,4.76,4.72,4.73,11200.0,4.76,4.76,4.72,4.73,11200.0
2009-04-23 09:45:00,4.73,4.73,4.69,4.7,13600.0,4.73,4.73,4.69,4.7,13600.0
2009-04-23 09:50:00,4.7,4.7,4.65,4.65,22800.0,4.7,4.7,4.65,4.65,22800.0
2009-04-23 09:55:00,4.65,4.66,4.63,4.66,30000.0,4.65,4.66,4.63,4.66,30000.0
2009-04-23 10:00:00,4.66,4.66,4.64,4.64,59600.0,4.66,4.66,4.64,4.64,59600.0
2009-04-23 10:05:00,4.64,4.65,4.62,4.64,30000.0,4.64,4.65,4.62,4.64,30000.0
2009-04-23 10:10:00,4.64,4.65,4.64,4.64,12000.0,4.64,4.65,4.64,4.64,12000.0
2009-04-23 10:15:00,4.63,4.65,4.62,4.65,8800.0,4.63,4.65,4.62,4.65,8800.0
2009-04-23 10:20:00,4.64,4.67,4.62,4.66,16400.0,4.64,4.67,4.62,4.66,16400.0
2009-04-23 10:25:00,4.67,4.7,4.67,4.7,14400.0,4.67,4.7,4.67,4.7,14400.0
2009-04-23 10:30:00,4.7,4.71,4.69,4.71,18400.0,4.7,4.71,4.69,4.71,18400.0
2009-04-23 10:35:00,4.71,4.73,4.71,4.71,18800.0,4.71,4.73,4.71,4.71,18800.0
2009-04-23 10:40:00,4.72,4.72,4.69,4.69,13200.0,4.72,4.72,4.69,4.69,13200.0
2009-04-23 10:45:00,4.68,4.7,4.67,4.7,16400.0,4.68,4.7,4.67,4.7,16400.0
2009-04-23 10:50:00,4.7,4.7,4.69,4.7,4800.0,4.7,4.7,4.69,4.7,4800.0
2009-04-23 10:55:00,4.69,4.7,4.69,4.7,17600.0,4.69,4.7,4.69,4.7,17600.0
2009-04-23 11:00:00,4.69,4.71,4.67,4.71,41200.0,4.69,4.71,4.67,4.71,41200.0
2009-04-23 11:05:00,4.7,4.7,4.68,4.68,26000.0,4.7,4.7,4.68,4.68,26000.0
2009-04-23 11:10:00,4.68,4.68,4.65,4.66,22800.0,4.68,4.68,4.65,4.66,22800.0
2009-04-23 11:15:00,4.65,4.65,4.63,4.64,34000.0,4.65,4.65,4.63,4.64,34000.0
2009-04-23 11:20:00,4.64,4.69,4.64,4.68,20000.0,4.64,4.69,4.64,4.68,20000.0
2009-04-23 11:25:00,4.68,4.7,4.68,4.7,26400.0,4.68,4.7,4.68,4.7,26400.0
2009-04-23 11:30:00,4.68,4.72,4.67,4.71,34000.0,4.68,4.72,4.67,4.71,34000.0
2009-04-23 11:35:00,4.72,4.73,4.72,4.72,10800.0,4.72,4.73,4.72,4.72,10800.0
2009-04-23 11:40:00,4.72,4.72,4.71,4.71,15200.0,4.72,4.72,4.71,4.71,15200.0
2009-04-23 11:45:00,4.71,4.73,4.71,4.72,6400.0,4.71,4.73,4.71,4.72,6400.0
2009-04-23 11:50:00,4.72,4.73,4.72,4.72,10400.0,4.72,4.73,4.72,4.72,10400.0
2009-04-23 11:55:00,4.73,4.73,4.7,4.72,14000.0,4.73,4.73,4.7,4.72,14000.0
2009-04-23 12:00:00,4.72,4.73,4.71,4.71,4000.0,4.72,4.73,4.71,4.71,4000.0
2009-04-23 12:05:00,4.71,4.71,4.69,4.69,6000.0,4.71,4.71,4.69,4.69,6000.0
2009-04-23 12:10:00,4.7,4.73,4.7,4.73,7600.0,4.7,4.73,4.7,4.73,7600.0
2009-04-23 12:15:00,4.73,4.74,4.73,4.74,3200.0,4.73,4.74,4.73,4.74,3200.0
2009-04-23 12:20:00,4.73,4.74,4.72,4.73,6800.0,4.73,4.74,4.72,4.73,6800.0
2009-04-23 12:25:00,4.72,4.72,4.71,4.72,8800.0,4.72,4.72,4.71,4.72,8800.0
2009-04-23 12:30:00,4.72,4.72,4.7,4.7,8000.0,4.72,4.72,4.7,4.7,8000.0
2009-04-23 12:35:00,4.7,4.72,4.7,4.72,32400.0,4.7,4.72,4.7,4.72,32400.0
2009-04-23 12:40:00,4.73,4.74,4.73,4.74,13600.0,4.73,4.74,4.73,4.74,13600.0
2009-04-23 12:45:00,4.74,4.74,4.74,4.74,17200.0,4.74,4.74,4.74,4.74,17200.0
2009-04-23 12:50:00,4.74,4.74,4.73,4.74,7600.0,4.74,4.74,4.73,4.74,7600.0
2009-04-23 12:55:00,4.74,4.75,4.73,4.73,17600.0,4.74,4.75,4.73,4.73,17600.0
2009-04-23 13:00:00,4.74,4.77,4.74,4.76,11600.0,4.74,4.77,4.74,4.76,11600.0
2009-04-23 13:05:00,4.76,4.77,4.75,4.76,4800.0,4.76,4.77,4.75,4.76,4800.0
2009-04-23 13:10:00,4.76,4.76,4.73,4.74,11600.0,4.76,4.76,4.73,4.74,11600.0
2009-04-23 13:15:00,4.74,4.75,4.74,4.75,5600.0,4.74,4.75,4.74,4.75,5600.0
2009-04-23 13:20:00,4.75,4.76,4.75,4.76,6000.0,4.75,4.76,4.75,4.76,6000.0
2009-04-23 13:25:00,4.77,4.79,4.75,4.75,14400.0,4.77,4.79,4.75,4.75,14400.0
2009-04-23 13:30:00,4.75,4.76,4.74,4.75,16400.0,4.75,4.76,4.74,4.75,16400.0
2009-04-23 13:35:00,4.75,4.76,4.75,4.76,6000.0,4.75,4.76,4.75,4.76,6000.0
2009-04-23 13:40:00,4.76,4.76,4.75,4.76,10000.0,4.76,4.76,4.75,4.76,10000.0
2009-04-23 13:45:00,4.76,4.76,4.73,4.73,11600.0,4.76,4.76,4.73,4.73,11600.0
2009-04-23 13:50:00,4.73,4.73,4.71,4.72,9600.0,4.73,4.73,4.71,4.72,9600.0
2009-04-23 13:55:00,4.73,4.75,4.73,4.73,10000.0,4.73,4.75,4.73,4.73,10000.0
2009-04-23 14:00:00,4.73,4.73,4.69,4.72,15600.0,4.73,4.73,4.69,4.72,15600.0
2009-04-23 14:05:00,4.73,4.73,4.71,4.71,4000.0,4.73,4.73,4.71,4.71,4000.0
2009-04-23 14:10:00,4.71,4.72,4.7,4.72,9600.0,4.71,4.72,4.7,4.72,9600.0
2009-04-23 14:15:00,4.71,4.73,4.71,4.73,9600.0,4.71,4.73,4.71,4.73,9600.0
2009-04-23 14:20:00,4.73,4.73,4.72,4.73,5600.0,4.73,4.73,4.72,4.73,5600.0
2009-04-23 14:25:00,4.72,4.73,4.71,4.72,9600.0,4.72,4.73,4.71,4.72,9600.0
2009-04-23 14:30:00,4.73,4.73,4.71,4.71,7600.0,4.73,4.73,4.71,4.71,7600.0
2009-04-23 14:35:00,4.7,4.73,4.7,4.73,40000.0,4.7,4.73,4.7,4.73,40000.0
2009-04-23 14:40:00,4.72,4.73,4.71,4.71,26000.0,4.72,4.73,4.71,4.71,26000.0
2009-04-23 14:45:00,4.71,4.71,4.69,4.7,10000.0,4.71,4.71,4.69,4.7,10000.0
2009-04-23 14:50:00,4.7,4.71,4.68,4.68,11200.0,4.7,4.71,4.68,4.68,11200.0
2009-04-23 14:55:00,4.68,4.68,4.67,4.67,11200.0,4.68,4.68,4.67,4.67,11200.0
2009-04-23 15:00:00,4.67,4.69,4.66,4.68,21600.0,4.67,4.69,4.66,4.68,21600.0
2009-04-23 15:05:00,4.68,4.69,4.67,4.68,7200.0,4.68,4.69,4.67,4.68,7200.0
2009-04-23 15:10:00,4.68,4.68,4.65,4.65,20400.0,4.68,4.68,4.65,4.65,20400.0
2009-04-23 15:15:00,4.65,4.66,4.64,4.65,16800.0,4.65,4.66,4.64,4.65,16800.0
2009-04-23 15:20:00,4.65,4.69,4.64,4.69,11600.0,4.65,4.69,4.64,4.69,11600.0
2009-04-23 15:25:00,4.69,4.69,4.67,4.67,14800.0,4.69,4.69,4.67,4.67,14800.0
2009-04-23 15:30:00,4.67,4.68,4.65,4.66,42800.0,4.67,4.68,4.65,4.66,42800.0
2009-04-23 15:35:00,4.65,4.67,4.64,4.65,33200.0,4.65,4.67,4.64,4.65,33200.0
2009-04-23 15:40:00,4.64,4.67,4.64,4.66,39600.0,4.64,4.67,4.64,4.66,39600.0
2009-04-23 15:45:00,4.67,4.68,4.64,4.66,70400.0,4.67,4.68,4.64,4.66,70400.0
2009-04-23 15:50:00,4.66,4.69,4.66,4.69,46000.0,4.66,4.69,4.66,4.69,46000.0
2009-04-23 15:55:00,4.69,4.69,4.67,4.68,56000.0,4.69,4.69,4.67,4.68,56000.0
2009-04-24 09:30:00,4.72,4.75,4.65,4.7,8400.0,4.72,4.75,4.65,4.7,8400.0
2009-04-24 09:35:00,4.71,4.71,4.68,4.69,25600.0,4.71,4.71,4.68,4.69,25600.0
2009-04-24 09:40:00,4.69,4.73,4.69,4.71,31600.0,4.69,4.73,4.69,4.71,31600.0
2009-04-24 09:45:00,4.72,4.72,4.68,4.68,15600.0,4.72,4.72,4.68,4.68,15600.0
2009-04-24 09:50:00,4.68,4.71,4.68,4.68,26000.0,4.68,4.71,4.68,4.68,26000.0
2009-04-24 09:55:00,4.67,4.7,4.65,4.7,13600.0,4.67,4.7,4.65,4.7,13600.0
2009-04-24 10:00:00,4.71,4.72,4.69,4.71,18000.0,4.71,4.72,4.69,4.71,18000.0
2009-04-24 10:05:00,4.71,4.72,4.7,4.7,16000.0,4.71,4.72,4.7,4.7,16000.0
2009-04-24 10:10:00,4.69,4.7,4.67,4.7,9200.0,4.69,4.7,4.67,4.7,9200.0
2009-04-24 10:15:00,4.69,4.7,4.67,4.67,12000.0,4.69,4.7,4.67,4.67,12000.0
2009-04-24 10:20:00,4.67,4.68,4.64,4.65,18000.0,4.67,4.68,4.64,4.65,18000.0
2009-04-24 10:25:00,4.66,4.66,4.63,4.65,36800.0,4.66,4.66,4.63,4.65,36800.0
2009-04-24 10:30:00,4.65,4.65,4.64,4.64,15600.0,4.65,4.65,4.64,4.64,15600.0
2009-04-24 10:35:00,4.64,4.65,4.63,4.64,10000.0,4.64,4.65,4.63,4.64,10000.0
2009-04-24 10:40:00,4.63,4.63,4.63,4.63,13600.0,4.63,4.63,4.63,4.63,13600.0
2009-04-24 10:45:00,4.63,4.64,4.62,4.63,10800.0,4.63,4.64,4.62,4.63,10800.0
2009-04-24 10:50:00,4.64,4.64,4.63,4.63,6400.0,4.64,4.64,4.63,4.63,6400.0
2009-04-24 10:55:00,4.64,4.65,4.64,4.64,6800.0,4.64,4.65,4.64,4.64,6800.0
2009-04-24 11:00:00,4.65,4.65,4.64,4.64,3600.0,4.65,4.65,4.64,4.64,3600.0
2009-04-24 11:05:00,4.64,4.64,4.63,4.63,10800.0,4.64,4.64,4.63,4.63,10800.0
2009-04-24 11:10:00,4.63,4.64,4.63,4.64,9600.0,4.63,4.64,4.63,4.64,9600.0
2009-04-24 11:15:00,4.64,4.65,4.64,4.64,21200.0,4.64,4.65,4.64,4.64,21200.0
2009-04-24 11:20:00,4.64,4.64,4.62,4.62,8000.0,4.64,4.64,4.62,4.62,8000.0
2009-04-24 11:25:00,4.62,4.62,4.62,4.62,6000.0,4.62,4.62,4.62,4.62,6000.0
2009-04-24 11:30:00,4.62,4.64,4.62,4.63,9200.0,4.62,4.64,4.62,4.63,9200.0
2009-04-24 11:35:00,4.63,4.63,4.61,4.62,10000.0,4.63,4.63,4.61,4.62,10000.0
2009-04-24 11:40:00,4.62,4.62,4.62,4.62,25600.0,4.62,4.62,4.62,4.62,25600.0
2009-04-24 11:45:00,4.62,4.64,4.62,4.63,46400.0,4.62,4.64,4.62,4.63,46400.0
2009-04-24 11:50:00,4.62,4.62,4.6,4.61,8400.0,4.62,4.62,4.6,4.61,8400.0
2009-04-24 11:55:00,4.62,4.63,4.61,4.61,18000.0,4.62,4.63,4.61,4.61,18000.0
2009-04-24 12:00:00,4.61,4.62,4.61,4.61,30400.0,4.61,4.62,4.61,4.61,30400.0
2009-04-24 12:05:00,4.62,4.62,4.61,4.62,6400.0,4.62,4.62,4.61,4.62,6400.0
2009-04-24 12:10:00,4.62,4.62,4.61,4.62,27600.0,4.62,4.62,4.61,4.62,27600.0
2009-04-24 12:15:00,4.62,4.63,4.62,4.63,8400.0,4.62,4.63,4.62,4.63,8400.0
2009-04-24 12:20:00,4.63,4.66,4.63,4.66,6000.0,4.63,4.66,4.63,4.66,6000.0
2009-04-24 12:25:00,4.67,4.67,4.67,4.67,13200.0,4.67,4.67,4.67,4.67,13200.0
2009-04-24 12:30:00,4.67,4.69,4.67,4.68,51200.0,4.67,4.69,4.67,4.68,51200.0
2009-04-24 12:35:00,4.68,4.71,4.68,4.7,14400.0,4.68,4.71,4.68,4.7,14400.0
2009-04-24 12:40:00,4.7,4.7,4.69,4.7,10800.0,4.7,4.7,4.69,4.7,10800.0
2009-04-24 12:45:00,4.7,4.7,4.66,4.66,11600.0,4.7,4.7,4.66,4.66,11600.0
2009-04-24 12:50:00,4.66,4.67,4.66,4.67,5600.0,4.66,4.67,4.66,4.67,5600.0
2009-04-24 12:55:00,4.67,4.68,4.67,4.68,18000.0,4.67,4.68,4.67,4.68,18000.0
2009-04-24 13:00:00,4.67,4.68,4.67,4.67,37600.0,4.67,4.68,4.67,4.67,37600.0
2009-04-24 13:05:00,4.66,4.66,4.65,4.66,5600.0,4.66,4.66,4.65,4.66,5600.0
2009-04-24 13:10:00,4.65,4.66,4.65,4.65,5200.0,4.65,4.66,4.65,4.65,5200.0
2009-04-24 13:15:00,4.65,4.66,4.65,4.66,9200.0,4.65,4.66,4.65,4.66,9200.0
2009-04-24 13:20:00,4.66,4.67,4.66,4.67,3600.0,4.66,4.67,4.66,4.67,3600.0
2009-04-24 13:25:00,4.68,4.68,4.65,4.65,6800.0,4.68,4.68,4.65,4.65,6800.0
2009-04-24 13:30:00,4.66,4.66,4.64,4.65,8000.0,4.66,4.66,4.64,4.65,8000.0
2009-04-24 13:35:00,4.65,4.65,4.63,4.64,30400.0,4.65,4.65,4.63,4.64,30400.0
2009-04-24 13:40:00,4.64,4.64,4.63,4.64,6800.0,4.64,4.64,4.63,4.64,6800.0
2009-04-24 13:45:00,4.63,4.64,4.63,4.63,4000.0,4.63,4.64,4.63,4.63,4000.0
2009-04-24 13:50:00,4.63,4.63,4.62,4.63,12400.0,4.63,4.63,4.62,4.63,12400.0
2009-04-24 13:55:00,4.63,4.64,4.63,4.64,3200.0,4.63,4.64,4.63,4.64,3200.0
2009-04-24 14:00:00,4.64,4.66,4.61,4.63,32400.0,4.64,4.66,4.61,4.63,32400.0
2009-04-24 14:05:00,4.62,4.63,4.61,4.62,18000.0,4.62,4.63,4.61,4.62,18000.0
2009-04-24 14:10:00,4.62,4.64,4.6,4.63,49200.0,4.62,4.64,4.6,4.63,49200.0
2009-04-24 14:15:00,4.63,4.66,4.62,4.66,33200.0,4.63,4.66,4.62,4.66,33200.0
2009-04-24 14:20:00,4.65,4.68,4.65,4.65,22400.0,4.65,4.68,4.65,4.65,22400.0
2009-04-24 14:25:00,4.66,4.68,4.65,4.68,18000.0,4.66,4.68,4.65,4.68,18000.0
2009-04-24 14:30:00,4.68,4.7,4.67,4.68,14800.0,4.68,4.7,4.67,4.68,14800.0
2009-04-24 14:35:00,4.68,4.71,4.68,4.7,20400.0,4.68,4.71,4.68,4.7,20400.0
2009-04-24 14:40:00,4.7,4.72,4.7,4.72,16400.0,4.7,4.72,4.7,4.72,16400.0
2009-04-24 14:45:00,4.71,4.73,4.69,4.69,15600.0,4.71,4.73,4.69,4.69,15600.0
2009-04-24 14:50:00,4.7,4.72,4.7,4.71,12800.0,4.7,4.72,4.7,4.71,12800.0
2009-04-24 14:55:00,4.72,4.73,4.72,4.73,13200.0,4.72,4.73,4.72,4.73,13200.0
2009-04-24 15:00:00,4.73,4.76,4.72,4.74,32800.0,4.73,4.76,4.72,4.74,32800.0
2009-04-24 15:05:00,4.74,4.75,4.74,4.74,19600.0,4.74,4.75,4.74,4.74,19600.0
2009-04-24 15:10:00,4.74,4.74,4.72,4.73,16800.0,4.74,4.74,4.72,4.73,16800.0
2009-04-24 15:15:00,4.73,4.75,4.73,4.73,10800.0,4.73,4.75,4.73,4.73,10800.0
2009-04-24 15:20:00,4.73,4.74,4.73,4.74,19200.0,4.73,4.74,4.73,4.74,19200.0
2009-04-24 15:25:00,4.75,4.75,4.72,4.74,24400.0,4.75,4.75,4.72,4.74,24400.0
2009-04-24 15:30:00,4.74,4.75,4.74,4.74,50000.0,4.74,4.75,4.74,4.74,50000.0
2009-04-24 15:35:00,4.73,4.74,4.72,4.73,23200.0,4.73,4.74,4.72,4.73,23200.0
2009-04-24 15:40:00,4.74,4.76,4.73,4.74,38400.0,4.74,4.76,4.73,4.74,38400.0
2009-04-24 15:45:00,4.74,4.75,4.72,4.73,54400.0,4.74,4.75,4.72,4.73,54400.0
2009-04-24 15:50:00,4.72,4.74,4.71,4.71,94800.0,4.72,4.74,4.71,4.71,94800.0
2009-04-24 15:55:00,4.71,4.71,4.65,4.67,104400.0,4.71,4.71,4.65,4.67,104400.0
2009-04-27 09:30:00,4.65,4.75,4.65,4.73,29200.0,4.65,4.75,4.65,4.73,29200.0
2009-04-27 09:35:00,4.71,4.71,4.66,4.67,6800.0,4.71,4.71,4.66,4.67,6800.0
2009-04-27 09:40:00,4.68,4.69,4.65,4.69,26800.0,4.68,4.69,4.65,4.69,26800.0
2009-04-27 09:45:00,4.69,4.7,4.68,4.69,28400.0,4.69,4.7,4.68,4.69,28400.0
2009-04-27 09:50:00,4.69,4.71,4.68,4.69,19600.0,4.69,4.71,4.68,4.69,19600.0
2009-04-27 09:55:00,4.68,4.7,4.67,4.7,21600.0,4.68,4.7,4.67,4.7,21600.0
2009-04-27 10:00:00,4.7,4.72,4.68,4.7,25600.0,4.7,4.72,4.68,4.7,25600.0
2009-04-27 10:05:00,4.7,4.7,4.66,4.67,14400.0,4.7,4.7,4.66,4.67,14400.0
2009-04-27 10:10:00,4.68,4.69,4.65,4.66,16400.0,4.68,4.69,4.65,4.66,16400.0
2009-04-27 10:15:00,4.66,4.69,4.66,4.68,14400.0,4.66,4.69,4.66,4.68,14400.0
2009-04-27 10:20:00,4.69,4.69,4.68,4.68,16400.0,4.69,4.69,4.68,4.68,16400.0
2009-04-27 10:25:00,4.68,4.7,4.67,4.7,20000.0,4.68,4.7,4.67,4.7,20000.0
2009-04-27 10:30:00,4.7,4.7,4.68,4.68,16400.0,4.7,4.7,4.68,4.68,16400.0
2009-04-27 10:35:00,4.69,4.72,4.68,4.72,14400.0,4.69,4.72,4.68,4.72,14400.0
2009-04-27 10:40:00,4.72,4.73,4.7,4.72,16800.0,4.72,4.73,4.7,4.72,16800.0
2009-04-27 10:45:00,4.72,4.75,4.72,4.75,74800.0,4.72,4.75,4.72,4.75,74800.0
2009-04-27 10:50:00,4.75,4.77,4.75,4.76,42800.0,4.75,4.77,4.75,4.76,42800.0
2009-04-27 10:55:00,4.76,4.79,4.76,4.79,55200.0,4.76,4.79,4.76,4.79,55200.0
2009-04-27 11:00:00,4.78,4.79,4.77,4.78,45600.0,4.78,4.79,4.77,4.78,45600.0
2009-04-27 11:05:00,4.78,4.8,4.78,4.79,113600.0,4.78,4.8,4.78,4.79,113600.0
2009-04-27 11:10:00,4.79,4.8,4.79,4.8,10800.0,4.79,4.8,4.79,4.8,10800.0
2009-04-27 11:15:00,4.79,4.79,4.78,4.78,61200.0,4.79,4.79,4.78,4.78,61200.0
2009-04-27 11:20:00,4.78,4.81,4.78,4.81,17600.0,4.78,4.81,4.78,4.81,17600.0
2009-04-27 11:25:00,4.8,4.82,4.8,4.81,7600.0,4.8,4.82,4.8,4.81,7600.0
2009-04-27 11:30:00,4.81,4.81,4.79,4.8,17600.0,4.81,4.81,4.79,4.8,17600.0
2009-04-27 11:35:00,4.8,4.81,4.8,4.81,22400.0,4.8,4.81,4.8,4.81,22400.0
2009-04-27 11:40:00,4.81,4.81,4.79,4.81,26000.0,4.81,4.81,4.79,4.81,26000.0
2009-04-27 11:45:00,4.81,4.84,4.81,4.83,35600.0,4.81,4.84,4.81,4.83,35600.0
2009-04-27 11:50:00,4.84,4.84,4.82,4.83,76000.0,4.84,4.84,4.82,4.83,76000.0
2009-04-27 11:55:00,4.83,4.83,4.82,4.83,49200.0,4.83,4.83,4.82,4.83,49200.0
2009-04-27 12:00:00,4.83,4.84,4.83,4.84,20000.0,4.83,4.84,4.83,4.84,20000.0
2009-04-27 12:05:00,4.85,4.85,4.83,4.83,16800.0,4.85,4.85,4.83,4.83,16800.0
2009-04-27 12:10:00,4.84,4.84,4.83,4.84,51600.0,4.84,4.84,4.83,4.84,51600.0
2009-04-27 12:15:00,4.84,4.84,4.83,4.84,8000.0,4.84,4.84,4.83,4.84,8000.0
2009-04-27 12:20:00,4.83,4.84,4.83,4.84,22800.0,4.83,4.84,4.83,4.84,22800.0
2009-04-27 12:25:00,4.84,4.84,4.83,4.84,28400.0,4.84,4.84,4.83,4.84,28400.0
2009-04-27 12:30:00,4.83,4.84,4.83,4.83,11200.0,4.83,4.84,4.83,4.83,11200.0
2009-04-27 12:35:00,4.83,4.84,4.83,4.83,16400.0,4.83,4.84,4.83,4.83,16400.0
2009-04-27 12:40:00,4.83,4.84,4.83,4.83,14800.0,4.83,4.84,4.83,4.83,14800.0
2009-04-27 12:45:00,4.83,4.84,4.83,4.84,32800.0,4.83,4.84,4.83,4.84,32800.0
2009-04-27 12:50:00,4.83,4.84,4.82,4.83,72000.0,4.83,4.84,4.82,4.83,72000.0
2009-04-27 12:55:00,4.83,4.83,4.83,4.83,16000.0,4.83,4.83,4.83,4.83,16000.0
2009-04-27 13:00:00,4.83,4.84,4.83,4.83,66400.0,4.83,4.84,4.83,4.83,66400.0
2009-04-27 13:05:00,4.83,4.84,4.83,4.84,28000.0,4.83,4.84,4.83,4.84,28000.0
2009-04-27 13:10:00,4.83,4.84,4.83,4.83,9200.0,4.83,4.84,4.83,4.83,9200.0
2009-04-27 13:15:00,4.84,4.84,4.83,4.83,45200.0,4.84,4.84,4.83,4.83,45200.0
2009-04-27 13:20:00,4.83,4.83,4.83,4.83,9600.0,4.83,4.83,4.83,4.83,9600.0
2009-04-27 13:25:00,4.83,4.84,4.83,4.83,30800.0,4.83,4.84,4.83,4.83,30800.0
2009-04-27 13:30:00,4.83,4.84,4.83,4.83,33600.0,4.83,4.84,4.83,4.83,33600.0
2009-04-27 13:35:00,4.83,4.84,4.83,4.84,20800.0,4.83,4.84,4.83,4.84,20800.0
2009-04-27 13:40:00,4.84,4.85,4.84,4.84,29200.0,4.84,4.85,4.84,4.84,29200.0
2009-04-27 13:45:00,4.84,4.84,4.83,4.83,30400.0,4.84,4.84,4.83,4.83,30400.0
2009-04-27 13:50:00,4.83,4.84,4.83,4.83,25200.0,4.83,4.84,4.83,4.83,25200.0
2009-04-27 13:55:00,4.83,4.84,4.83,4.84,28400.0,4.83,4.84,4.83,4.84,28400.0
2009-04-27 14:00:00,4.84,4.84,4.83,4.84,45200.0,4.84,4.84,4.83,4.84,45200.0
2009-04-27 14:05:00,4.84,4.84,4.83,4.83,54800.0,4.84,4.84,4.83,4.83,54800.0
2009-04-27 14:10:00,4.83,4.85,4.83,4.85,25600.0,4.83,4.85,4.83,4.85,25600.0
2009-04-27 14:15:00,4.84,4.85,4.83,4.85,27200.0,4.84,4.85,4.83,4.85,27200.0
2009-04-27 14:20:00,4.85,4.85,4.84,4.85,9600.0,4.85,4.85,4.84,4.85,9600.0
2009-04-27 14:25:00,4.85,4.85,4.83,4.85,18400.0,4.85,4.85,4.83,4.85,18400.0
2009-04-27 14:30:00,4.85,4.85,4.84,4.84,8800.0,4.85,4.85,4.84,4.84,8800.0
2009-04-27 14:35:00,4.85,4.86,4.84,4.85,20400.0,4.85,4.86,4.84,4.85,20400.0
2009-04-27 14:40:00,4.85,4.87,4.84,4.87,51200.0,4.85,4.87,4.84,4.87,51200.0
2009-04-27 14:45:00,4.87,4.87,4.84,4.84,28000.0,4.87,4.87,4.84,4.84,28000.0
2009-04-27 14:50:00,4.84,4.85,4.83,4.83,28400.0,4.84,4.85,4.83,4.83,28400.0
2009-04-27 14:55:00,4.84,4.84,4.82,4.83,47600.0,4.84,4.84,4.82,4.83,47600.0
2009-04-27 15:00:00,4.83,4.83,4.81,4.82,54400.0,4.83,4.83,4.81,4.82,54400.0
2009-04-27 15:05:00,4.82,4.82,4.79,4.8,30400.0,4.82,4.82,4.79,4.8,30400.0
2009-04-27 15:10:00,4.81,4.82,4.79,4.79,48400.0,4.81,4.82,4.79,4.79,48400.0
2009-04-27 15:15:00,4.8,4.81,4.79,4.81,31600.0,4.8,4.81,4.79,4.81,31600.0
2009-04-27 15:20:00,4.81,4.81,4.79,4.8,41600.0,4.81,4.81,4.79,4.8,41600.0
2009-04-27 15:25:00,4.79,4.8,4.79,4.79,32400.0,4.79,4.8,4.79,4.79,32400.0
2009-04-27 15:30:00,4.79,4.8,4.77,4.78,28000.0,4.79,4.8,4.77,4.78,28000.0
2009-04-27 15:35:00,4.78,4.8,4.77,4.79,72400.0,4.78,4.8,4.77,4.79,72400.0
2009-04-27 15:40:00,4.79,4.85,4.78,4.84,46800.0,4.79,4.85,4.78,4.84,46800.0
2009-04-27 15:45:00,4.84,4.87,4.84,4.86,73200.0,4.84,4.87,4.84,4.86,73200.0
2009-04-27 15:50:00,4.87,4.88,4.85,4.88,104400.0,4.87,4.88,4.85,4.88,104400.0
2009-04-27 15:55:00,4.88,4.94,4.88,4.94,254400.0,4.88,4.94,4.88,4.94,254400.0
2009-04-28 09:30:00,4.91,5.09,4.88,5.08,46400.0,4.91,5.09,4.88,5.08,46400.0
2009-04-28 09:35:00,5.06,5.13,5.04,5.05,52000.0,5.06,5.13,5.04,5.05,52000.0
2009-04-28 09:40:00,5.05,5.1,4.99,4.99,45600.0,5.05,5.1,4.99,4.99,45600.0
2009-04-28 09:45:00,4.99,5.01,4.99,5.0,30400.0,4.99,5.01,4.99,5.0,30400.0
2009-04-28 09:50:00,5.0,5.01,4.97,4.98,61200.0,5.0,5.01,4.97,4.98,61200.0
2009-04-28 09:55:00,4.99,4.99,4.92,4.96,76800.0,4.99,4.99,4.92,4.96,76800.0
2009-04-28 10:00:00,4.97,5.02,4.95,4.98,51600.0,4.97,5.02,4.95,4.98,51600.0
2009-04-28 10:05:00,4.97,4.98,4.96,4.97,62000.0,4.97,4.98,4.96,4.97,62000.0
2009-04-28 10:10:00,4.97,4.97,4.94,4.95,36800.0,4.97,4.97,4.94,4.95,36800.0
2009-04-28 10:15:00,4.95,5.0,4.95,5.0,53200.0,4.95,5.0,4.95,5.0,53200.0
2009-04-28 10:20:00,5.0,5.03,5.0,5.02,31200.0,5.0,5.03,5.0,5.02,31200.0
2009-04-28 10:25:00,5.02,5.07,5.02,5.07,25200.0,5.02,5.07,5.02,5.07,25200.0
2009-04-28 10:30:00,5.06,5.08,5.06,5.08,30400.0,5.06,5.08,5.06,5.08,30400.0
2009-04-28 10:35:00,5.08,5.13,5.08,5.12,38800.0,5.08,5.13,5.08,5.12,38800.0
2009-04-28 10:40:00,5.12,5.13,5.11,5.11,43200.0,5.12,5.13,5.11,5.11,43200.0
2009-04-28 10:45:00,5.11,5.12,5.11,5.11,4000.0,5.11,5.12,5.11,5.11,4000.0
2009-04-28 10:50:00,5.11,5.11,5.07,5.08,8000.0,5.11,5.11,5.07,5.08,8000.0
2009-04-28 10:55:00,5.09,5.1,5.09,5.09,3200.0,5.09,5.1,5.09,5.09,3200.0
2009-04-28 11:00:00,5.1,5.1,5.08,5.08,16800.0,5.1,5.1,5.08,5.08,16800.0
2009-04-28 11:05:00,5.07,5.07,5.05,5.05,14000.0,5.07,5.07,5.05,5.05,14000.0
2009-04-28 11:10:00,5.05,5.06,5.05,5.06,25600.0,5.05,5.06,5.05,5.06,25600.0
2009-04-28 11:15:00,5.06,5.11,5.06,5.11,239600.0,5.06,5.11,5.06,5.11,239600.0
2009-04-28 11:20:00,5.12,5.13,5.12,5.12,102400.0,5.12,5.13,5.12,5.12,102400.0
2009-04-28 11:25:00,5.12,5.12,5.1,5.11,11600.0,5.12,5.12,5.1,5.11,11600.0
2009-04-28 11:30:00,5.1,5.12,5.1,5.12,20000.0,5.1,5.12,5.1,5.12,20000.0
2009-04-28 11:35:00,5.11,5.12,5.11,5.12,8000.0,5.11,5.12,5.11,5.12,8000.0
2009-04-28 11:40:00,5.11,5.12,5.11,5.12,12000.0,5.11,5.12,5.11,5.12,12000.0
2009-04-28 11:45:00,5.12,5.12,5.1,5.11,24000.0,5.12,5.12,5.1,5.11,24000.0
2009-04-28 11:50:00,5.11,5.11,5.1,5.11,13200.0,5.11,5.11,5.1,5.11,13200.0
2009-04-28 11:55:00,5.11,5.12,5.11,5.12,20400.0,5.11,5.12,5.11,5.12,20400.0
2009-04-28 12:00:00,5.12,5.12,5.11,5.12,29600.0,5.12,5.12,5.11,5.12,29600.0
2009-04-28 12:05:00,5.11,5.13,5.11,5.13,9600.0,5.11,5.13,5.11,5.13,9600.0
2009-04-28 12:10:00,5.12,5.13,5.12,5.12,5600.0,5.12,5.13,5.12,5.12,5600.0
2009-04-28 12:15:00,5.12,5.13,5.12,5.12,6000.0,5.12,5.13,5.12,5.12,6000.0
2009-04-28 12:20:00,5.12,5.13,5.11,5.12,52000.0,5.12,5.13,5.11,5.12,52000.0
2009-04-28 12:25:00,5.12,5.12,5.07,5.08,47200.0,5.12,5.12,5.07,5.08,47200.0
2009-04-28 12:30:00,5.08,5.08,5.08,5.08,8400.0,5.08,5.08,5.08,5.08,8400.0
2009-04-28 12:35:00,5.08,5.1,5.08,5.08,8800.0,5.08,5.1,5.08,5.08,8800.0
2009-04-28 12:40:00,5.08,5.1,5.08,5.1,24400.0,5.08,5.1,5.08,5.1,24400.0
2009-04-28 12:45:00,5.1,5.11,5.1,5.11,20400.0,5.1,5.11,5.1,5.11,20400.0
2009-04-28 12:50:00,5.11,5.12,5.1,5.11,12400.0,5.11,5.12,5.1,5.11,12400.0
2009-04-28 12:55:00,5.11,5.11,5.1,5.1,25200.0,5.11,5.11,5.1,5.1,25200.0
2009-04-28 13:00:00,5.1,5.1,5.1,5.1,4800.0,5.1,5.1,5.1,5.1,4800.0
2009-04-28 13:05:00,5.1,5.1,5.06,5.07,18800.0,5.1,5.1,5.06,5.07,18800.0
2009-04-28 13:10:00,5.06,5.07,5.06,5.07,9200.0,5.06,5.07,5.06,5.07,9200.0
2009-04-28 13:15:00,5.06,5.06,5.06,5.06,8000.0,5.06,5.06,5.06,5.06,8000.0
2009-04-28 13:20:00,5.06,5.06,5.04,5.05,26400.0,5.06,5.06,5.04,5.05,26400.0
2009-04-28 13:25:00,5.05,5.05,5.03,5.04,12800.0,5.05,5.05,5.03,5.04,12800.0
2009-04-28 13:30:00,5.03,5.04,5.02,5.03,11600.0,5.03,5.04,5.02,5.03,11600.0
2009-04-28 13:35:00,5.03,5.03,5.02,5.02,5600.0,5.03,5.03,5.02,5.02,5600.0
2009-04-28 13:40:00,5.02,5.03,5.01,5.02,17200.0,5.02,5.03,5.01,5.02,17200.0
2009-04-28 13:45:00,5.02,5.03,5.02,5.02,11600.0,5.02,5.03,5.02,5.02,11600.0
2009-04-28 13:50:00,5.02,5.02,5.0,5.01,16400.0,5.02,5.02,5.0,5.01,16400.0
2009-04-28 13:55:00,5.01,5.02,5.01,5.01,10800.0,5.01,5.02,5.01,5.01,10800.0
2009-04-28 14:00:00,5.01,5.02,5.01,5.02,18000.0,5.01,5.02,5.01,5.02,18000.0
2009-04-28 14:05:00,5.02,5.02,5.0,5.01,22400.0,5.02,5.02,5.0,5.01,22400.0
2009-04-28 14:10:00,5.01,5.03,5.01,5.01,20800.0,5.01,5.03,5.01,5.01,20800.0
2009-04-28 14:15:00,5.01,5.02,4.99,5.0,21600.0,5.01,5.02,4.99,5.0,21600.0
2009-04-28 14:20:00,4.99,5.02,4.99,5.01,28800.0,4.99,5.02,4.99,5.01,28800.0
2009-04-28 14:25:00,5.01,5.01,4.99,4.99,20400.0,5.01,5.01,4.99,4.99,20400.0
2009-04-28 14:30:00,4.99,5.02,4.99,5.02,16000.0,4.99,5.02,4.99,5.02,16000.0
2009-04-28 14:35:00,5.01,5.02,5.01,5.02,14400.0,5.01,5.02,5.01,5.02,14400.0
2009-04-28 14:40:00,5.01,5.02,5.01,5.01,13200.0,5.01,5.02,5.01,5.01,13200.0
2009-04-28 14:45:00,5.01,5.01,4.97,4.97,22800.0,5.01,5.01,4.97,4.97,22800.0
2009-04-28 14:50:00,4.98,5.0,4.98,4.99,22400.0,4.98,5.0,4.98,4.99,22400.0
2009-04-28 14:55:00,4.99,5.0,4.99,4.99,23600.0,4.99,5.0,4.99,4.99,23600.0
2009-04-28 15:00:00,4.99,4.99,4.97,4.97,30800.0,4.99,4.99,4.97,4.97,30800.0
2009-04-28 15:05:00,4.96,4.97,4.95,4.96,69600.0,4.96,4.97,4.95,4.96,69600.0
2009-04-28 15:10:00,4.96,4.96,4.93,4.93,26400.0,4.96,4.96,4.93,4.93,26400.0
2009-04-28 15:15:00,4.93,4.93,4.91,4.91,51200.0,4.93,4.93,4.91,4.91,51200.0
2009-04-28 15:20:00,4.91,4.92,4.89,4.9,47200.0,4.91,4.92,4.89,4.9,47200.0
2009-04-28 15:25:00,4.9,4.92,4.89,4.9,28000.0,4.9,4.92,4.89,4.9,28000.0
2009-04-28 15:30:00,4.89,4.89,4.87,4.88,46400.0,4.89,4.89,4.87,4.88,46400.0
2009-04-28 15:35:00,4.88,4.89,4.87,4.88,50000.0,4.88,4.89,4.87,4.88,50000.0
2009-04-28 15:40:00,4.88,4.88,4.86,4.88,42800.0,4.88,4.88,4.86,4.88,42800.0
2009-04-28 15:45:00,4.88,4.89,4.86,4.88,41200.0,4.88,4.89,4.86,4.88,41200.0
2009-04-28 15:50:00,4.88,4.88,4.85,4.86,39600.0,4.88,4.88,4.85,4.86,39600.0
2009-04-28 15:55:00,4.85,4.86,4.83,4.84,72400.0,4.85,4.86,4.83,4.84,72400.0
2009-04-29 09:30:00,4.9,4.95,4.77,4.77,47600.0,4.9,4.95,4.77,4.77,47600.0
2009-04-29 09:35:00,4.77,4.83,4.77,4.83,15600.0,4.77,4.83,4.77,4.83,15600.0
2009-04-29 09:40:00,4.82,4.82,4.75,4.75,34400.0,4.82,4.82,4.75,4.75,34400.0
2009-04-29 09:45:00,4.75,4.75,4.72,4.72,34800.0,4.75,4.75,4.72,4.72,34800.0
2009-04-29 09:50:00,4.72,4.72,4.68,4.7,27600.0,4.72,4.72,4.68,4.7,27600.0
2009-04-29 09:55:00,4.7,4.71,4.69,4.71,18000.0,4.7,4.71,4.69,4.71,18000.0
2009-04-29 10:00:00,4.71,4.71,4.69,4.69,26800.0,4.71,4.71,4.69,4.69,26800.0
2009-04-29 10:05:00,4.68,4.71,4.68,4.7,18400.0,4.68,4.71,4.68,4.7,18400.0
2009-04-29 10:10:00,4.7,4.71,4.69,4.7,12000.0,4.7,4.71,4.69,4.7,12000.0
2009-04-29 10:15:00,4.71,4.74,4.7,4.74,17200.0,4.71,4.74,4.7,4.74,17200.0
2009-04-29 10:20:00,4.73,4.74,4.72,4.72,12000.0,4.73,4.74,4.72,4.72,12000.0
2009-04-29 10:25:00,4.71,4.71,4.7,4.7,10800.0,4.71,4.71,4.7,4.7,10800.0
2009-04-29 10:30:00,4.7,4.75,4.7,4.73,24800.0,4.7,4.75,4.7,4.73,24800.0
2009-04-29 10:35:00,4.73,4.73,4.72,4.73,21200.0,4.73,4.73,4.72,4.73,21200.0
2009-04-29 10:40:00,4.73,4.75,4.73,4.74,14400.0,4.73,4.75,4.73,4.74,14400.0
2009-04-29 10:45:00,4.75,4.75,4.73,4.74,23200.0,4.75,4.75,4.73,4.74,23200.0
2009-04-29 10:50:00,4.74,4.75,4.74,4.75,18000.0,4.74,4.75,4.74,4.75,18000.0
2009-04-29 10:55:00,4.76,4.78,4.75,4.78,18400.0,4.76,4.78,4.75,4.78,18400.0
2009-04-29 11:00:00,4.78,4.8,4.77,4.78,22800.0,4.78,4.8,4.77,4.78,22800.0
2009-04-29 11:05:00,4.78,4.78,4.76,4.77,44000.0,4.78,4.78,4.76,4.77,44000.0
2009-04-29 11:10:00,4.77,4.79,4.77,4.77,13600.0,4.77,4.79,4.77,4.77,13600.0
2009-04-29 11:15:00,4.78,4.8,4.77,4.79,9200.0,4.78,4.8,4.77,4.79,9200.0
2009-04-29 11:20:00,4.79,4.81,4.79,4.8,20800.0,4.79,4.81,4.79,4.8,20800.0
2009-04-29 11:25:00,4.8,4.8,4.79,4.8,36400.0,4.8,4.8,4.79,4.8,36400.0
2009-04-29 11:30:00,4.8,4.8,4.8,4.8,19600.0,4.8,4.8,4.8,4.8,19600.0
2009-04-29 11:35:00,4.8,4.8,4.79,4.8,20400.0,4.8,4.8,4.79,4.8,20400.0
2009-04-29 11:40:00,4.8,4.8,4.77,4.77,11600.0,4.8,4.8,4.77,4.77,11600.0
2009-04-29 11:45:00,4.77,4.78,4.77,4.77,5600.0,4.77,4.78,4.77,4.77,5600.0
2009-04-29 11:50:00,4.78,4.78,4.76,4.78,12000.0,4.78,4.78,4.76,4.78,12000.0
2009-04-29 11:55:00,4.77,4.77,4.75,4.75,16000.0,4.77,4.77,4.75,4.75,16000.0
2009-04-29 12:00:00,4.75,4.75,4.73,4.74,53600.0,4.75,4.75,4.73,4.74,53600.0
2009-04-29 12:05:00,4.73,4.74,4.73,4.73,13600.0,4.73,4.74,4.73,4.73,13600.0
2009-04-29 12:10:00,4.73,4.74,4.72,4.74,12400.0,4.73,4.74,4.72,4.74,12400.0
2009-04-29 12:15:00,4.73,4.75,4.73,4.73,17600.0,4.73,4.75,4.73,4.73,17600.0
2009-04-29 12:20:00,4.73,4.73,4.71,4.72,8400.0,4.73,4.73,4.71,4.72,8400.0
2009-04-29 12:25:00,4.72,4.72,4.71,4.71,10000.0,4.72,4.72,4.71,4.71,10000.0
2009-04-29 12:30:00,4.71,4.73,4.71,4.72,10400.0,4.71,4.73,4.71,4.72,10400.0
2009-04-29 12:35:00,4.72,4.72,4.71,4.71,11600.0,4.72,4.72,4.71,4.71,11600.0
2009-04-29 12:40:00,4.71,4.73,4.71,4.71,11200.0,4.71,4.73,4.71,4.71,11200.0
2009-04-29 12:45:00,4.71,4.73,4.71,4.73,5200.0,4.71,4.73,4.71,4.73,5200.0
2009-04-29 12:50:00,4.73,4.73,4.72,4.72,10400.0,4.73,4.73,4.72,4.72,10400.0
2009-04-29 12:55:00,4.72,4.72,4.71,4.71,3600.0,4.72,4.72,4.71,4.71,3600.0
2009-04-29 13:00:00,4.71,4.72,4.71,4.71,5200.0,4.71,4.72,4.71,4.71,5200.0
2009-04-29 13:05:00,4.71,4.72,4.71,4.72,8800.0,4.71,4.72,4.71,4.72,8800.0
2009-04-29 13:10:00,4.72,4.72,4.71,4.71,9600.0,4.72,4.72,4.71,4.71,9600.0
2009-04-29 13:15:00,4.71,4.73,4.71,4.71,20000.0,4.71,4.73,4.71,4.71,20000.0
2009-04-29 13:20:00,4.71,4.73,4.71,4.72,16000.0,4.71,4.73,4.71,4.72,16000.0
2009-04-29 13:25:00,4.72,4.73,4.71,4.72,11600.0,4.72,4.73,4.71,4.72,11600.0
2009-04-29 13:30:00,4.72,4.73,4.69,4.71,77600.0,4.72,4.73,4.69,4.71,77600.0
2009-04-29 13:35:00,4.71,4.72,4.69,4.7,16400.0,4.71,4.72,4.69,4.7,16400.0
2009-04-29 13:40:00,4.7,4.71,4.7,4.7,14800.0,4.7,4.71,4.7,4.7,14800.0
2009-04-29 13:45:00,4.7,4.71,4.7,4.7,12000.0,4.7,4.71,4.7,4.7,12000.0
2009-04-29 13:50:00,4.7,4.71,4.7,4.71,10000.0,4.7,4.71,4.7,4.71,10000.0
2009-04-29 13:55:00,4.71,4.71,4.69,4.7,11600.0,4.71,4.71,4.69,4.7,11600.0
2009-04-29 14:00:00,4.7,4.7,4.68,4.68,8800.0,4.7,4.7,4.68,4.68,8800.0
2009-04-29 14:05:00,4.69,4.71,4.69,4.7,11600.0,4.69,4.71,4.69,4.7,11600.0
2009-04-29 14:10:00,4.7,4.71,4.68,4.68,6400.0,4.7,4.71,4.68,4.68,6400.0
2009-04-29 14:15:00,4.69,4.74,4.68,4.71,38400.0,4.69,4.74,4.68,4.71,38400.0
2009-04-29 14:20:00,4.7,4.72,4.67,4.68,26800.0,4.7,4.72,4.67,4.68,26800.0
2009-04-29 14:25:00,4.69,4.7,4.68,4.69,21600.0,4.69,4.7,4.68,4.69,21600.0
2009-04-29 14:30:00,4.7,4.74,4.68,4.74,34400.0,4.7,4.74,4.68,4.74,34400.0
2009-04-29 14:35:00,4.73,4.74,4.72,4.73,24000.0,4.73,4.74,4.72,4.73,24000.0
2009-04-29 14:40:00,4.74,4.75,4.71,4.71,26400.0,4.74,4.75,4.71,4.71,26400.0
2009-04-29 14:45:00,4.71,4.72,4.68,4.68,31200.0,4.71,4.72,4.68,4.68,31200.0
2009-04-29 14:50:00,4.69,4.69,4.68,4.68,31600.0,4.69,4.69,4.68,4.68,31600.0
2009-04-29 14:55:00,4.68,4.7,4.68,4.7,14800.0,4.68,4.7,4.68,4.7,14800.0
2009-04-29 15:00:00,4.7,4.72,4.69,4.72,17200.0,4.7,4.72,4.69,4.72,17200.0
2009-04-29 15:05:00,4.71,4.73,4.69,4.7,14800.0,4.71,4.73,4.69,4.7,14800.0
2009-04-29 15:10:00,4.7,4.73,4.69,4.71,17200.0,4.7,4.73,4.69,4.71,17200.0
2009-04-29 15:15:00,4.71,4.71,4.68,4.68,16000.0,4.71,4.71,4.68,4.68,16000.0
2009-04-29 15:20:00,4.68,4.71,4.68,4.68,46000.0,4.68,4.71,4.68,4.68,46000.0
2009-04-29 15:25:00,4.69,4.7,4.68,4.68,39600.0,4.69,4.7,4.68,4.68,39600.0
2009-04-29 15:30:00,4.68,4.7,4.68,4.7,30400.0,4.68,4.7,4.68,4.7,30400.0
2009-04-29 15:35:00,4.69,4.71,4.68,4.7,24800.0,4.69,4.71,4.68,4.7,24800.0
2009-04-29 15:40:00,4.7,4.71,4.69,4.7,40800.0,4.7,4.71,4.69,4.7,40800.0
2009-04-29 15:45:00,4.7,4.71,4.68,4.68,52000.0,4.7,4.71,4.68,4.68,52000.0
2009-04-29 15:50:00,4.68,4.71,4.68,4.69,61200.0,4.68,4.71,4.68,4.69,61200.0
2009-04-29 15:55:00,4.68,4.71,4.68,4.7,49200.0,4.68,4.71,4.68,4.7,49200.0
2009-04-30 09:30:00,4.75,4.75,4.72,4.72,15600.0,4.75,4.75,4.72,4.72,15600.0
2009-04-30 09:35:00,4.71,4.73,4.71,4.73,5600.0,4.71,4.73,4.71,4.73,5600.0
2009-04-30 09:40:00,4.74,4.76,4.74,4.75,15600.0,4.74,4.76,4.74,4.75,15600.0
2009-04-30 09:45:00,4.75,4.75,4.69,4.71,90800.0,4.75,4.75,4.69,4.71,90800.0
2009-04-30 09:50:00,4.72,4.72,4.67,4.71,50400.0,4.72,4.72,4.67,4.71,50400.0
2009-04-30 09:55:00,4.7,4.71,4.67,4.68,46000.0,4.7,4.71,4.67,4.68,46000.0
2009-04-30 10:00:00,4.71,4.73,4.71,4.72,12800.0,4.71,4.73,4.71,4.72,12800.0
2009-04-30 10:05:00,4.73,4.73,4.7,4.7,41600.0,4.73,4.73,4.7,4.7,41600.0
2009-04-30 10:10:00,4.7,4.7,4.69,4.69,23200.0,4.7,4.7,4.69,4.69,23200.0
2009-04-30 10:15:00,4.69,4.69,4.67,4.68,22000.0,4.69,4.69,4.67,4.68,22000.0
2009-04-30 10:20:00,4.68,4.68,4.68,4.68,24800.0,4.68,4.68,4.68,4.68,24800.0
2009-04-30 10:25:00,4.68,4.69,4.68,4.68,8800.0,4.68,4.69,4.68,4.68,8800.0
2009-04-30 10:30:00,4.68,4.68,4.66,4.66,14000.0,4.68,4.68,4.66,4.66,14000.0
2009-04-30 10:35:00,4.66,4.66,4.64,4.65,20800.0,4.66,4.66,4.64,4.65,20800.0
2009-04-30 10:40:00,4.65,4.65,4.63,4.63,17600.0,4.65,4.65,4.63,4.63,17600.0
2009-04-30 10:45:00,4.63,4.64,4.62,4.62,10000.0,4.63,4.64,4.62,4.62,10000.0
2009-04-30 10:50:00,4.62,4.63,4.62,4.63,15200.0,4.62,4.63,4.62,4.63,15200.0
2009-04-30 10:55:00,4.63,4.63,4.61,4.61,32800.0,4.63,4.63,4.61,4.61,32800.0
2009-04-30 11:00:00,4.61,4.63,4.61,4.62,15200.0,4.61,4.63,4.61,4.62,15200.0
2009-04-30 11:05:00,4.63,4.64,4.62,4.64,17200.0,4.63,4.64,4.62,4.64,17200.0
2009-04-30 11:10:00,4.64,4.65,4.64,4.65,10000.0,4.64,4.65,4.64,4.65,10000.0
2009-04-30 11:15:00,4.64,4.65,4.64,4.64,12000.0,4.64,4.65,4.64,4.64,12000.0
2009-04-30 11:20:00,4.63,4.64,4.61,4.63,16400.0,4.63,4.64,4.61,4.63,16400.0
2009-04-30 11:25:00,4.62,4.63,4.62,4.63,8000.0,4.62,4.63,4.62,4.63,8000.0
2009-04-30 11:30:00,4.63,4.64,4.61,4.62,18800.0,4.63,4.64,4.61,4.62,18800.0
2009-04-30 11:35:00,4.62,4.62,4.6,4.61,7600.0,4.62,4.62,4.6,4.61,7600.0
2009-04-30 11:40:00,4.61,4.63,4.61,4.63,10400.0,4.61,4.63,4.61,4.63,10400.0
2009-04-30 11:45:00,4.63,4.63,4.62,4.62,16400.0,4.63,4.63,4.62,4.62,16400.0
2009-04-30 11:50:00,4.63,4.63,4.62,4.62,12000.0,4.63,4.63,4.62,4.62,12000.0
2009-04-30 11:55:00,4.62,4.62,4.61,4.61,10000.0,4.62,4.62,4.61,4.61,10000.0
2009-04-30 12:00:00,4.61,4.61,4.6,4.6,19600.0,4.61,4.61,4.6,4.6,19600.0
2009-04-30 12:05:00,4.6,4.61,4.6,4.61,11600.0,4.6,4.61,4.6,4.61,11600.0
2009-04-30 12:10:00,4.61,4.63,4.61,4.63,8800.0,4.61,4.63,4.61,4.63,8800.0
2009-04-30 12:15:00,4.63,4.63,4.62,4.63,16000.0,4.63,4.63,4.62,4.63,16000.0
2009-04-30 12:20:00,4.63,4.63,4.61,4.61,15200.0,4.63,4.63,4.61,4.61,15200.0
2009-04-30 12:25:00,4.61,4.62,4.61,4.62,14400.0,4.61,4.62,4.61,4.62,14400.0
2009-04-30 12:30:00,4.62,4.62,4.6,4.61,27200.0,4.62,4.62,4.6,4.61,27200.0
2009-04-30 12:35:00,4.61,4.61,4.61,4.61,3200.0,4.61,4.61,4.61,4.61,3200.0
2009-04-30 12:40:00,4.61,4.61,4.6,4.61,12800.0,4.61,4.61,4.6,4.61,12800.0
2009-04-30 12:45:00,4.6,4.61,4.6,4.6,19200.0,4.6,4.61,4.6,4.6,19200.0
2009-04-30 12:50:00,4.6,4.61,4.6,4.61,9200.0,4.6,4.61,4.6,4.61,9200.0
2009-04-30 12:55:00,4.61,4.61,4.6,4.6,5200.0,4.61,4.61,4.6,4.6,5200.0
2009-04-30 13:00:00,4.6,4.63,4.6,4.62,12800.0,4.6,4.63,4.6,4.62,12800.0
2009-04-30 13:05:00,4.62,4.62,4.6,4.61,9600.0,4.62,4.62,4.6,4.61,9600.0
2009-04-30 13:10:00,4.61,4.61,4.6,4.61,12000.0,4.61,4.61,4.6,4.61,12000.0
2009-04-30 13:15:00,4.61,4.61,4.6,4.6,32800.0,4.61,4.61,4.6,4.6,32800.0
2009-04-30 13:20:00,4.6,4.61,4.57,4.57,22400.0,4.6,4.61,4.57,4.57,22400.0
2009-04-30 13:25:00,4.57,4.59,4.57,4.58,5600.0,4.57,4.59,4.57,4.58,5600.0
2009-04-30 13:30:00,4.58,4.6,4.58,4.59,8400.0,4.58,4.6,4.58,4.59,8400.0
2009-04-30 13:35:00,4.59,4.59,4.58,4.58,4800.0,4.59,4.59,4.58,4.58,4800.0
2009-04-30 13:40:00,4.58,4.59,4.57,4.58,8800.0,4.58,4.59,4.57,4.58,8800.0
2009-04-30 13:45:00,4.58,4.58,4.57,4.57,10400.0,4.58,4.58,4.57,4.57,10400.0
2009-04-30 13:50:00,4.57,4.57,4.57,4.57,4400.0,4.57,4.57,4.57,4.57,4400.0
2009-04-30 13:55:00,4.58,4.58,4.56,4.56,10400.0,4.58,4.58,4.56,4.56,10400.0
2009-04-30 14:00:00,4.56,4.58,4.56,4.58,15600.0,4.56,4.58,4.56,4.58,15600.0
2009-04-30 14:05:00,4.57,4.58,4.56,4.58,10800.0,4.57,4.58,4.56,4.58,10800.0
2009-04-30 14:10:00,4.57,4.57,4.56,4.56,15200.0,4.57,4.57,4.56,4.56,15200.0
2009-04-30 14:15:00,4.57,4.59,4.57,4.58,10400.0,4.57,4.59,4.57,4.58,10400.0
2009-04-30 14:20:00,4.58,4.59,4.58,4.58,15200.0,4.58,4.59,4.58,4.58,15200.0
2009-04-30 14:25:00,4.58,4.58,4.56,4.57,16000.0,4.58,4.58,4.56,4.57,16000.0
2009-04-30 14:30:00,4.57,4.57,4.56,4.56,16000.0,4.57,4.57,4.56,4.56,16000.0
2009-04-30 14:35:00,4.56,4.57,4.56,4.57,14800.0,4.56,4.57,4.56,4.57,14800.0
2009-04-30 14:40:00,4.57,4.57,4.55,4.56,24800.0,4.57,4.57,4.55,4.56,24800.0
2009-04-30 14:45:00,4.55,4.58,4.55,4.57,36800.0,4.55,4.58,4.55,4.57,36800.0
2009-04-30 14:50:00,4.57,4.59,4.57,4.59,42400.0,4.57,4.59,4.57,4.59,42400.0
2009-04-30 14:55:00,4.59,4.59,4.57,4.57,9200.0,4.59,4.59,4.57,4.57,9200.0
2009-04-30 15:00:00,4.57,4.59,4.56,4.58,46800.0,4.57,4.59,4.56,4.58,46800.0
2009-04-30 15:05:00,4.58,4.58,4.55,4.56,50400.0,4.58,4.58,4.55,4.56,50400.0
2009-04-30 15:10:00,4.56,4.58,4.56,4.58,23200.0,4.56,4.58,4.56,4.58,23200.0
2009-04-30 15:15:00,4.58,4.59,4.56,4.58,29600.0,4.58,4.59,4.56,4.58,29600.0
2009-04-30 15:20:00,4.58,4.59,4.57,4.58,42000.0,4.58,4.59,4.57,4.58,42000.0
2009-04-30 15:25:00,4.58,4.59,4.58,4.58,18400.0,4.58,4.59,4.58,4.58,18400.0
2009-04-30 15:30:00,4.58,4.61,4.58,4.59,16000.0,4.58,4.61,4.58,4.59,16000.0
2009-04-30 15:35:00,4.6,4.6,4.58,4.6,30000.0,4.6,4.6,4.58,4.6,30000.0
2009-04-30 15:40:00,4.6,4.62,4.59,4.62,45600.0,4.6,4.62,4.59,4.62,45600.0
2009-04-30 15:45:00,4.63,4.64,4.61,4.63,41600.0,4.63,4.64,4.61,4.63,41600.0
2009-04-30 15:50:00,4.63,4.64,4.61,4.61,47600.0,4.63,4.64,4.61,4.61,47600.0
2009-04-30 15:55:00,4.61,4.62,4.59,4.59,101200.0,4.61,4.62,4.59,4.59,101200.0
2009-05-01 09:30:00,4.63,4.64,4.58,4.6,17600.0,4.63,4.64,4.58,4.6,17600.0
2009-05-01 09:35:00,4.59,4.6,4.56,4.57,57600.0,4.59,4.6,4.56,4.57,57600.0
2009-05-01 09:40:00,4.57,4.57,4.5,4.5,69600.0,4.57,4.57,4.5,4.5,69600.0
2009-05-01 09:45:00,4.5,4.51,4.5,4.51,30400.0,4.5,4.51,4.5,4.51,30400.0
2009-05-01 09:50:00,4.51,4.53,4.51,4.52,8000.0,4.51,4.53,4.51,4.52,8000.0
2009-05-01 09:55:00,4.53,4.57,4.53,4.54,20400.0,4.53,4.57,4.53,4.54,20400.0
2009-05-01 10:00:00,4.55,4.56,4.54,4.55,18800.0,4.55,4.56,4.54,4.55,18800.0
2009-05-01 10:05:00,4.55,4.55,4.53,4.53,8400.0,4.55,4.55,4.53,4.53,8400.0
2009-05-01 10:10:00,4.52,4.56,4.52,4.56,13200.0,4.52,4.56,4.52,4.56,13200.0
2009-05-01 10:15:00,4.55,4.55,4.54,4.55,17600.0,4.55,4.55,4.54,4.55,17600.0
2009-05-01 10:20:00,4.55,4.55,4.55,4.55,12800.0,4.55,4.55,4.55,4.55,12800.0
2009-05-01 10:25:00,4.55,4.59,4.55,4.59,8400.0,4.55,4.59,4.55,4.59,8400.0
2009-05-01 10:30:00,4.58,4.58,4.56,4.58,14000.0,4.58,4.58,4.56,4.58,14000.0
2009-05-01 10:35:00,4.58,4.59,4.58,4.59,14400.0,4.58,4.59,4.58,4.59,14400.0
2009-05-01 10:40:00,4.59,4.59,4.59,4.59,5200.0,4.59,4.59,4.59,4.59,5200.0
2009-05-01 10:45:00,4.59,4.61,4.59,4.59,10000.0,4.59,4.61,4.59,4.59,10000.0
2009-05-01 10:50:00,4.59,4.61,4.59,4.6,12400.0,4.59,4.61,4.59,4.6,12400.0
2009-05-01 10:55:00,4.6,4.6,4.59,4.59,2400.0,4.6,4.6,4.59,4.59,2400.0
2009-05-01 11:00:00,4.59,4.59,4.59,4.59,4400.0,4.59,4.59,4.59,4.59,4400.0
2009-05-01 11:05:00,4.6,4.61,4.59,4.59,6000.0,4.6,4.61,4.59,4.59,6000.0
2009-05-01 11:10:00,4.61,4.62,4.6,4.62,12400.0,4.61,4.62,4.6,4.62,12400.0
2009-05-01 11:15:00,4.62,4.63,4.62,4.63,12400.0,4.62,4.63,4.62,4.63,12400.0
2009-05-01 11:20:00,4.62,4.63,4.62,4.63,11200.0,4.62,4.63,4.62,4.63,11200.0
2009-05-01 11:25:00,4.63,4.63,4.61,4.62,13200.0,4.63,4.63,4.61,4.62,13200.0
2009-05-01 11:30:00,4.61,4.62,4.61,4.61,8800.0,4.61,4.62,4.61,4.61,8800.0
2009-05-01 11:35:00,4.61,4.62,4.6,4.62,12000.0,4.61,4.62,4.6,4.62,12000.0
2009-05-01 11:40:00,4.63,4.63,4.6,4.61,6800.0,4.63,4.63,4.6,4.61,6800.0
2009-05-01 11:45:00,4.61,4.61,4.6,4.61,7200.0,4.61,4.61,4.6,4.61,7200.0
2009-05-01 11:50:00,4.61,4.61,4.6,4.6,8800.0,4.61,4.61,4.6,4.6,8800.0
2009-05-01 11:55:00,4.61,4.61,4.59,4.59,4800.0,4.61,4.61,4.59,4.59,4800.0
2009-05-01 12:00:00,4.59,4.59,4.59,4.59,8400.0,4.59,4.59,4.59,4.59,8400.0
2009-05-01 12:05:00,4.59,4.6,4.59,4.6,3200.0,4.59,4.6,4.59,4.6,3200.0
2009-05-01 12:10:00,4.59,4.61,4.59,4.61,4800.0,4.59,4.61,4.59,4.61,4800.0
2009-05-01 12:15:00,4.61,4.61,4.6,4.6,12800.0,4.61,4.61,4.6,4.6,12800.0
2009-05-01 12:20:00,4.6,4.61,4.58,4.59,104000.0,4.6,4.61,4.58,4.59,104000.0
2009-05-01 12:25:00,4.59,4.6,4.55,4.56,28800.0,4.59,4.6,4.55,4.56,28800.0
2009-05-01 12:30:00,4.56,4.59,4.56,4.59,76000.0,4.56,4.59,4.56,4.59,76000.0
2009-05-01 12:35:00,4.58,4.61,4.58,4.61,13200.0,4.58,4.61,4.58,4.61,13200.0
2009-05-01 12:40:00,4.62,4.62,4.59,4.59,5200.0,4.62,4.62,4.59,4.59,5200.0
2009-05-01 12:45:00,4.6,4.6,4.6,4.6,400.0,4.6,4.6,4.6,4.6,400.0
2009-05-01 12:50:00,4.6,4.6,4.58,4.58,8800.0,4.6,4.6,4.58,4.58,8800.0
2009-05-01 12:55:00,4.59,4.61,4.59,4.61,5600.0,4.59,4.61,4.59,4.61,5600.0
2009-05-01 13:00:00,4.6,4.62,4.59,4.61,48400.0,4.6,4.62,4.59,4.61,48400.0
2009-05-01 13:05:00,4.61,4.61,4.6,4.61,18800.0,4.61,4.61,4.6,4.61,18800.0
2009-05-01 13:10:00,4.6,4.6,4.59,4.59,3600.0,4.6,4.6,4.59,4.59,3600.0
2009-05-01 13:15:00,4.59,4.59,4.58,4.59,2400.0,4.59,4.59,4.58,4.59,2400.0
2009-05-01 13:20:00,4.59,4.59,4.57,4.57,9200.0,4.59,4.59,4.57,4.57,9200.0
2009-05-01 13:25:00,4.57,4.58,4.57,4.57,5200.0,4.57,4.58,4.57,4.57,5200.0
2009-05-01 13:30:00,4.57,4.57,4.57,4.57,1200.0,4.57,4.57,4.57,4.57,1200.0
2009-05-01 13:35:00,4.57,4.58,4.56,4.57,23200.0,4.57,4.58,4.56,4.57,23200.0
2009-05-01 13:40:00,4.57,4.57,4.54,4.55,31200.0,4.57,4.57,4.54,4.55,31200.0
2009-05-01 13:45:00,4.55,4.55,4.54,4.54,6800.0,4.55,4.55,4.54,4.54,6800.0
2009-05-01 13:50:00,4.54,4.54,4.54,4.54,6000.0,4.54,4.54,4.54,4.54,6000.0
2009-05-01 13:55:00,4.54,4.54,4.53,4.53,4800.0,4.54,4.54,4.53,4.53,4800.0
2009-05-01 14:00:00,4.54,4.54,4.53,4.53,10800.0,4.54,4.54,4.53,4.53,10800.0
2009-05-01 14:05:00,4.53,4.53,4.53,4.53,2400.0,4.53,4.53,4.53,4.53,2400.0
2009-05-01 14:10:00,4.53,4.54,4.51,4.52,21600.0,4.53,4.54,4.51,4.52,21600.0
2009-05-01 14:15:00,4.51,4.53,4.51,4.52,25200.0,4.51,4.53,4.51,4.52,25200.0
2009-05-01 14:20:00,4.52,4.53,4.52,4.53,9200.0,4.52,4.53,4.52,4.53,9200.0
2009-05-01 14:25:00,4.53,4.54,4.53,4.54,24800.0,4.53,4.54,4.53,4.54,24800.0
2009-05-01 14:30:00,4.54,4.54,4.51,4.53,52800.0,4.54,4.54,4.51,4.53,52800.0
2009-05-01 14:35:00,4.53,4.55,4.52,4.52,50000.0,4.53,4.55,4.52,4.52,50000.0
2009-05-01 14:40:00,4.51,4.52,4.51,4.52,14400.0,4.51,4.52,4.51,4.52,14400.0
2009-05-01 14:45:00,4.53,4.54,4.53,4.54,14000.0,4.53,4.54,4.53,4.54,14000.0
2009-05-01 14:50:00,4.54,4.55,4.53,4.55,13200.0,4.54,4.55,4.53,4.55,13200.0
2009-05-01 14:55:00,4.55,4.55,4.55,4.55,6400.0,4.55,4.55,4.55,4.55,6400.0
2009-05-01 15:00:00,4.55,4.57,4.55,4.57,20000.0,4.55,4.57,4.55,4.57,20000.0
2009-05-01 15:05:00,4.57,4.57,4.55,4.56,12000.0,4.57,4.57,4.55,4.56,12000.0
2009-05-01 15:10:00,4.55,4.55,4.54,4.55,19200.0,4.55,4.55,4.54,4.55,19200.0
2009-05-01 15:15:00,4.55,4.55,4.54,4.54,19600.0,4.55,4.55,4.54,4.54,19600.0
2009-05-01 15:20:00,4.54,4.54,4.52,4.53,21600.0,4.54,4.54,4.52,4.53,21600.0
2009-05-01 15:25:00,4.52,4.53,4.51,4.51,13600.0,4.52,4.53,4.51,4.51,13600.0
2009-05-01 15:30:00,4.51,4.52,4.51,4.51,21200.0,4.51,4.52,4.51,4.51,21200.0
2009-05-01 15:35:00,4.51,4.54,4.51,4.53,19600.0,4.51,4.54,4.51,4.53,19600.0
2009-05-01 15:40:00,4.52,4.55,4.52,4.54,25600.0,4.52,4.55,4.52,4.54,25600.0
2009-05-01 15:45:00,4.54,4.54,4.52,4.52,22000.0,4.54,4.54,4.52,4.52,22000.0
2009-05-01 15:50:00,4.52,4.53,4.51,4.52,14400.0,4.52,4.53,4.51,4.52,14400.0
2009-05-01 15:55:00,4.52,4.54,4.5,4.54,37200.0,4.52,4.54,4.5,4.54,37200.0
2009-05-04 09:30:00,4.54,4.54,4.51,4.52,12800.0,4.54,4.54,4.51,4.52,12800.0
2009-05-04 09:35:00,4.52,4.52,4.48,4.48,16000.0,4.52,4.52,4.48,4.48,16000.0
2009-05-04 09:40:00,4.46,4.47,4.44,4.44,6400.0,4.46,4.47,4.44,4.44,6400.0
2009-05-04 09:45:00,4.45,4.45,4.41,4.41,19600.0,4.45,4.45,4.41,4.41,19600.0
2009-05-04 09:50:00,4.42,4.43,4.41,4.41,9600.0,4.42,4.43,4.41,4.41,9600.0
2009-05-04 09:55:00,4.41,4.43,4.41,4.43,12800.0,4.41,4.43,4.41,4.43,12800.0
2009-05-04 10:00:00,4.43,4.44,4.43,4.43,3600.0,4.43,4.44,4.43,4.43,3600.0
2009-05-04 10:05:00,4.43,4.44,4.43,4.43,11200.0,4.43,4.44,4.43,4.43,11200.0
2009-05-04 10:10:00,4.43,4.44,4.43,4.44,10000.0,4.43,4.44,4.43,4.44,10000.0
2009-05-04 10:15:00,4.44,4.45,4.43,4.43,8400.0,4.44,4.45,4.43,4.43,8400.0
2009-05-04 10:20:00,4.43,4.45,4.43,4.45,13200.0,4.43,4.45,4.43,4.45,13200.0
2009-05-04 10:25:00,4.45,4.46,4.44,4.45,14000.0,4.45,4.46,4.44,4.45,14000.0
2009-05-04 10:30:00,4.46,4.47,4.46,4.46,12000.0,4.46,4.47,4.46,4.46,12000.0
2009-05-04 10:35:00,4.46,4.46,4.46,4.46,3200.0,4.46,4.46,4.46,4.46,3200.0
2009-05-04 10:40:00,4.46,4.46,4.44,4.46,16800.0,4.46,4.46,4.44,4.46,16800.0
2009-05-04 10:45:00,4.47,4.47,4.47,4.47,1600.0,4.47,4.47,4.47,4.47,1600.0
2009-05-04 10:50:00,4.48,4.48,4.47,4.48,6800.0,4.48,4.48,4.47,4.48,6800.0
2009-05-04 10:55:00,4.48,4.48,4.46,4.47,12000.0,4.48,4.48,4.46,4.47,12000.0
2009-05-04 11:00:00,4.47,4.49,4.47,4.49,11200.0,4.47,4.49,4.47,4.49,11200.0
2009-05-04 11:05:00,4.49,4.49,4.49,4.49,8800.0,4.49,4.49,4.49,4.49,8800.0
2009-05-04 11:10:00,4.48,4.48,4.48,4.48,5600.0,4.48,4.48,4.48,4.48,5600.0
2009-05-04 11:15:00,4.48,4.48,4.46,4.46,18000.0,4.48,4.48,4.46,4.46,18000.0
2009-05-04 11:20:00,4.46,4.48,4.45,4.47,71200.0,4.46,4.48,4.45,4.47,71200.0
2009-05-04 11:25:00,4.47,4.48,4.46,4.47,27600.0,4.47,4.48,4.46,4.47,27600.0
2009-05-04 11:30:00,4.47,4.47,4.46,4.47,8400.0,4.47,4.47,4.46,4.47,8400.0
2009-05-04 11:35:00,4.48,4.48,4.47,4.48,16000.0,4.48,4.48,4.47,4.48,16000.0
2009-05-04 11:40:00,4.48,4.48,4.47,4.48,6400.0,4.48,4.48,4.47,4.48,6400.0
2009-05-04 11:45:00,4.48,4.48,4.47,4.47,1600.0,4.48,4.48,4.47,4.47,1600.0
2009-05-04 11:50:00,4.47,4.47,4.44,4.45,14400.0,4.47,4.47,4.44,4.45,14400.0
2009-05-04 11:55:00,4.46,4.46,4.45,4.45,2000.0,4.46,4.46,4.45,4.45,2000.0
2009-05-04 12:00:00,4.46,4.46,4.45,4.45,6800.0,4.46,4.46,4.45,4.45,6800.0
2009-05-04 12:05:00,4.46,4.46,4.45,4.45,17200.0,4.46,4.46,4.45,4.45,17200.0
2009-05-04 12:10:00,4.45,4.45,4.45,4.45,6000.0,4.45,4.45,4.45,4.45,6000.0
2009-05-04 12:15:00,4.45,4.46,4.45,4.45,20000.0,4.45,4.46,4.45,4.45,20000.0
2009-05-04 12:20:00,4.45,4.47,4.45,4.45,43600.0,4.45,4.47,4.45,4.45,43600.0
2009-05-04 12:25:00,4.46,4.46,4.45,4.45,9200.0,4.46,4.46,4.45,4.45,9200.0
2009-05-04 12:30:00,4.45,4.46,4.45,4.46,4800.0,4.45,4.46,4.45,4.46,4800.0
2009-05-04 12:35:00,4.47,4.47,4.47,4.47,800.0,4.47,4.47,4.47,4.47,800.0
2009-05-04 12:40:00,4.47,4.48,4.46,4.48,5600.0,4.47,4.48,4.46,4.48,5600.0
2009-05-04 12:45:00,4.48,4.48,4.48,4.48,1200.0,4.48,4.48,4.48,4.48,1200.0
2009-05-04 12:50:00,4.48,4.48,4.47,4.47,8000.0,4.48,4.48,4.47,4.47,8000.0
2009-05-04 12:55:00,4.46,4.47,4.46,4.47,3200.0,4.46,4.47,4.46,4.47,3200.0
2009-05-04 13:00:00,4.47,4.48,4.47,4.47,4800.0,4.47,4.48,4.47,4.47,4800.0
2009-05-04 13:05:00,4.47,4.48,4.47,4.48,6000.0,4.47,4.48,4.47,4.48,6000.0
2009-05-04 13:10:00,4.47,4.47,4.47,4.47,4000.0,4.47,4.47,4.47,4.47,4000.0
2009-05-04 13:15:00,4.47,4.47,4.47,4.47,8400.0,4.47,4.47,4.47,4.47,8400.0
2009-05-04 13:20:00,4.47,4.47,4.46,4.46,11600.0,4.47,4.47,4.46,4.46,11600.0
2009-05-04 13:25:00,4.47,4.47,4.46,4.47,2400.0,4.47,4.47,4.46,4.47,2400.0
2009-05-04 13:30:00,4.47,4.47,4.46,4.47,10400.0,4.47,4.47,4.46,4.47,10400.0
2009-05-04 13:35:00,4.47,4.47,4.46,4.46,7200.0,4.47,4.47,4.46,4.46,7200.0
2009-05-04 13:40:00,4.46,4.47,4.46,4.46,9200.0,4.46,4.47,4.46,4.46,9200.0
2009-05-04 13:45:00,4.47,4.47,4.46,4.46,2000.0,4.47,4.47,4.46,4.46,2000.0
2009-05-04 13:50:00,4.47,4.48,4.46,4.46,8400.0,4.47,4.48,4.46,4.46,8400.0
2009-05-04 13:55:00,4.46,4.47,4.46,4.47,5200.0,4.46,4.47,4.46,4.47,5200.0
2009-05-04 14:00:00,4.47,4.48,4.47,4.48,13200.0,4.47,4.48,4.47,4.48,13200.0
2009-05-04 14:05:00,4.48,4.48,4.47,4.47,9200.0,4.48,4.48,4.47,4.47,9200.0
2009-05-04 14:10:00,4.47,4.47,4.47,4.47,2000.0,4.47,4.47,4.47,4.47,2000.0
2009-05-04 14:15:00,4.48,4.49,4.47,4.49,11600.0,4.48,4.49,4.47,4.49,11600.0
2009-05-04 14:20:00,4.49,4.5,4.48,4.5,130800.0,4.49,4.5,4.48,4.5,130800.0
2009-05-04 14:25:00,4.5,4.51,4.5,4.51,4400.0,4.5,4.51,4.5,4.51,4400.0
2009-05-04 14:30:00,4.51,4.51,4.5,4.51,4400.0,4.51,4.51,4.5,4.51,4400.0
2009-05-04 14:35:00,4.51,4.51,4.49,4.5,10000.0,4.51,4.51,4.49,4.5,10000.0
2009-05-04 14:40:00,4.5,4.51,4.5,4.51,6800.0,4.5,4.51,4.5,4.51,6800.0
2009-05-04 14:45:00,4.51,4.51,4.5,4.51,30800.0,4.51,4.51,4.5,4.51,30800.0
2009-05-04 14:50:00,4.51,4.51,4.5,4.5,12800.0,4.51,4.51,4.5,4.5,12800.0
2009-05-04 14:55:00,4.5,4.51,4.5,4.51,19200.0,4.5,4.51,4.5,4.51,19200.0
2009-05-04 15:00:00,4.51,4.51,4.51,4.51,14400.0,4.51,4.51,4.51,4.51,14400.0
2009-05-04 15:05:00,4.51,4.52,4.51,4.52,15200.0,4.51,4.52,4.51,4.52,15200.0
2009-05-04 15:10:00,4.51,4.52,4.51,4.51,3600.0,4.51,4.52,4.51,4.51,3600.0
2009-05-04 15:15:00,4.51,4.53,4.51,4.52,9200.0,4.51,4.53,4.51,4.52,9200.0
2009-05-04 15:20:00,4.52,4.53,4.52,4.52,11600.0,4.52,4.53,4.52,4.52,11600.0
2009-05-04 15:25:00,4.52,4.54,4.52,4.54,36800.0,4.52,4.54,4.52,4.54,36800.0
2009-05-04 15:30:00,4.54,4.57,4.54,4.56,58800.0,4.54,4.57,4.54,4.56,58800.0
2009-05-04 15:35:00,4.57,4.57,4.56,4.57,65200.0,4.57,4.57,4.56,4.57,65200.0
2009-05-04 15:40:00,4.57,4.61,4.57,4.61,76800.0,4.57,4.61,4.57,4.61,76800.0
2009-05-04 15:45:00,4.61,4.61,4.59,4.61,44800.0,4.61,4.61,4.59,4.61,44800.0
2009-05-04 15:50:00,4.61,4.62,4.59,4.62,62800.0,4.61,4.62,4.59,4.62,62800.0
2009-05-04 15:55:00,4.62,4.62,4.6,4.62,33600.0,4.62,4.62,4.6,4.62,33600.0
2009-05-05 09:30:00,4.62,4.63,4.58,4.6,10400.0,4.62,4.63,4.58,4.6,10400.0
2009-05-05 09:35:00,4.62,4.64,4.59,4.61,37200.0,4.62,4.64,4.59,4.61,37200.0
2009-05-05 09:40:00,4.62,4.62,4.59,4.59,25600.0,4.62,4.62,4.59,4.59,25600.0
2009-05-05 09:45:00,4.59,4.64,4.59,4.63,23600.0,4.59,4.64,4.59,4.63,23600.0
2009-05-05 09:50:00,4.63,4.67,4.63,4.67,10800.0,4.63,4.67,4.63,4.67,10800.0
2009-05-05 09:55:00,4.67,4.67,4.65,4.65,10000.0,4.67,4.67,4.65,4.65,10000.0
2009-05-05 10:00:00,4.65,4.66,4.62,4.62,13200.0,4.65,4.66,4.62,4.62,13200.0
2009-05-05 10:05:00,4.63,4.63,4.6,4.62,4800.0,4.63,4.63,4.6,4.62,4800.0
2009-05-05 10:10:00,4.62,4.64,4.61,4.63,10400.0,4.62,4.64,4.61,4.63,10400.0
2009-05-05 10:15:00,4.63,4.63,4.6,4.6,10000.0,4.63,4.63,4.6,4.6,10000.0
2009-05-05 10:20:00,4.59,4.62,4.59,4.61,16000.0,4.59,4.62,4.59,4.61,16000.0
2009-05-05 10:25:00,4.61,4.62,4.6,4.61,14000.0,4.61,4.62,4.6,4.61,14000.0
2009-05-05 10:30:00,4.62,4.62,4.6,4.61,20000.0,4.62,4.62,4.6,4.61,20000.0
2009-05-05 10:35:00,4.6,4.6,4.58,4.58,4000.0,4.6,4.6,4.58,4.58,4000.0
2009-05-05 10:40:00,4.58,4.58,4.56,4.57,14000.0,4.58,4.58,4.56,4.57,14000.0
2009-05-05 10:45:00,4.57,4.58,4.57,4.57,8400.0,4.57,4.58,4.57,4.57,8400.0
2009-05-05 10:50:00,4.56,4.57,4.56,4.56,5600.0,4.56,4.57,4.56,4.56,5600.0
2009-05-05 10:55:00,4.55,4.56,4.54,4.55,14000.0,4.55,4.56,4.54,4.55,14000.0
2009-05-05 11:00:00,4.55,4.55,4.54,4.54,7600.0,4.55,4.55,4.54,4.54,7600.0
2009-05-05 11:05:00,4.55,4.55,4.53,4.54,8800.0,4.55,4.55,4.53,4.54,8800.0
2009-05-05 11:10:00,4.54,4.55,4.54,4.55,7600.0,4.54,4.55,4.54,4.55,7600.0
2009-05-05 11:15:00,4.55,4.55,4.53,4.55,53600.0,4.55,4.55,4.53,4.55,53600.0
2009-05-05 11:20:00,4.55,4.56,4.54,4.54,6800.0,4.55,4.56,4.54,4.54,6800.0
2009-05-05 11:25:00,4.54,4.56,4.54,4.55,16000.0,4.54,4.56,4.54,4.55,16000.0
2009-05-05 11:30:00,4.55,4.55,4.54,4.54,7200.0,4.55,4.55,4.54,4.54,7200.0
2009-05-05 11:35:00,4.54,4.58,4.54,4.56,16800.0,4.54,4.58,4.54,4.56,16800.0
2009-05-05 11:40:00,4.57,4.6,4.57,4.6,6000.0,4.57,4.6,4.57,4.6,6000.0
2009-05-05 11:45:00,4.6,4.61,4.6,4.6,18400.0,4.6,4.61,4.6,4.6,18400.0
2009-05-05 11:50:00,4.59,4.59,4.56,4.56,14400.0,4.59,4.59,4.56,4.56,14400.0
2009-05-05 11:55:00,4.56,4.58,4.56,4.56,16400.0,4.56,4.58,4.56,4.56,16400.0
2009-05-05 12:00:00,4.56,4.57,4.55,4.55,13600.0,4.56,4.57,4.55,4.55,13600.0
2009-05-05 12:05:00,4.55,4.55,4.54,4.55,10400.0,4.55,4.55,4.54,4.55,10400.0
2009-05-05 12:10:00,4.55,4.55,4.54,4.54,7200.0,4.55,4.55,4.54,4.54,7200.0
2009-05-05 12:15:00,4.55,4.55,4.54,4.55,3600.0,4.55,4.55,4.54,4.55,3600.0
2009-05-05 12:20:00,4.55,4.56,4.55,4.55,5600.0,4.55,4.56,4.55,4.55,5600.0
2009-05-05 12:25:00,4.56,4.56,4.55,4.56,1600.0,4.56,4.56,4.55,4.56,1600.0
2009-05-05 12:30:00,4.56,4.56,4.55,4.56,7600.0,4.56,4.56,4.55,4.56,7600.0
2009-05-05 12:35:00,4.56,4.56,4.55,4.55,5600.0,4.56,4.56,4.55,4.55,5600.0
2009-05-05 12:40:00,4.55,4.55,4.55,4.55,10800.0,4.55,4.55,4.55,4.55,10800.0
2009-05-05 12:45:00,4.55,4.55,4.55,4.55,6800.0,4.55,4.55,4.55,4.55,6800.0
2009-05-05 12:50:00,4.55,4.55,4.54,4.54,9200.0,4.55,4.55,4.54,4.54,9200.0
2009-05-05 12:55:00,4.55,4.55,4.54,4.55,7200.0,4.55,4.55,4.54,4.55,7200.0
2009-05-05 13:00:00,4.54,4.54,4.53,4.54,7600.0,4.54,4.54,4.53,4.54,7600.0
2009-05-05 13:05:00,4.54,4.54,4.53,4.53,10400.0,4.54,4.54,4.53,4.53,10400.0
2009-05-05 13:10:00,4.53,4.54,4.53,4.54,7600.0,4.53,4.54,4.53,4.54,7600.0
2009-05-05 13:15:00,4.54,4.54,4.54,4.54,15200.0,4.54,4.54,4.54,4.54,15200.0
2009-05-05 13:20:00,4.53,4.53,4.52,4.52,13600.0,4.53,4.53,4.52,4.52,13600.0
2009-05-05 13:25:00,4.52,4.53,4.52,4.53,9200.0,4.52,4.53,4.52,4.53,9200.0
2009-05-05 13:30:00,4.52,4.53,4.52,4.52,9600.0,4.52,4.53,4.52,4.52,9600.0
2009-05-05 13:35:00,4.52,4.53,4.52,4.52,8400.0,4.52,4.53,4.52,4.52,8400.0
2009-05-05 13:40:00,4.52,4.52,4.52,4.52,6800.0,4.52,4.52,4.52,4.52,6800.0
2009-05-05 13:45:00,4.52,4.52,4.51,4.51,39200.0,4.52,4.52,4.51,4.51,39200.0
2009-05-05 13:50:00,4.51,4.52,4.51,4.51,33600.0,4.51,4.52,4.51,4.51,33600.0
2009-05-05 13:55:00,4.51,4.52,4.5,4.5,18000.0,4.51,4.52,4.5,4.5,18000.0
2009-05-05 14:00:00,4.5,4.51,4.5,4.51,13200.0,4.5,4.51,4.5,4.51,13200.0
2009-05-05 14:05:00,4.5,4.5,4.5,4.5,14400.0,4.5,4.5,4.5,4.5,14400.0
2009-05-05 14:10:00,4.5,4.51,4.49,4.49,12800.0,4.5,4.51,4.49,4.49,12800.0
2009-05-05 14:15:00,4.51,4.51,4.48,4.49,26400.0,4.51,4.51,4.48,4.49,26400.0
2009-05-05 14:20:00,4.49,4.5,4.48,4.48,12800.0,4.49,4.5,4.48,4.48,12800.0
2009-05-05 14:25:00,4.48,4.49,4.48,4.49,23200.0,4.48,4.49,4.48,4.49,23200.0
2009-05-05 14:30:00,4.49,4.5,4.49,4.5,11200.0,4.49,4.5,4.49,4.5,11200.0
2009-05-05 14:35:00,4.49,4.5,4.48,4.49,26000.0,4.49,4.5,4.48,4.49,26000.0
2009-05-05 14:40:00,4.49,4.49,4.48,4.49,18000.0,4.49,4.49,4.48,4.49,18000.0
2009-05-05 14:45:00,4.48,4.51,4.48,4.5,23200.0,4.48,4.51,4.48,4.5,23200.0
2009-05-05 14:50:00,4.5,4.51,4.49,4.49,22800.0,4.5,4.51,4.49,4.49,22800.0
2009-05-05 14:55:00,4.49,4.51,4.49,4.51,32400.0,4.49,4.51,4.49,4.51,32400.0
2009-05-05 15:00:00,4.5,4.5,4.49,4.49,18800.0,4.5,4.5,4.49,4.49,18800.0
2009-05-05 15:05:00,4.49,4.52,4.49,4.52,25600.0,4.49,4.52,4.49,4.52,25600.0
2009-05-05 15:10:00,4.51,4.52,4.5,4.5,22000.0,4.51,4.52,4.5,4.5,22000.0
2009-05-05 15:15:00,4.5,4.5,4.5,4.5,24800.0,4.5,4.5,4.5,4.5,24800.0
2009-05-05 15:20:00,4.5,4.51,4.5,4.5,110400.0,4.5,4.51,4.5,4.5,110400.0
2009-05-05 15:25:00,4.5,4.53,4.5,4.53,48400.0,4.5,4.53,4.5,4.53,48400.0
2009-05-05 15:30:00,4.53,4.56,4.53,4.55,71200.0,4.53,4.56,4.53,4.55,71200.0
2009-05-05 15:35:00,4.55,4.56,4.54,4.54,51600.0,4.55,4.56,4.54,4.54,51600.0
2009-05-05 15:40:00,4.54,4.55,4.53,4.53,62400.0,4.54,4.55,4.53,4.53,62400.0
2009-05-05 15:45:00,4.54,4.54,4.52,4.54,37600.0,4.54,4.54,4.52,4.54,37600.0
2009-05-05 15:50:00,4.54,4.55,4.51,4.52,78800.0,4.54,4.55,4.51,4.52,78800.0
2009-05-05 15:55:00,4.52,4.53,4.51,4.53,117200.0,4.52,4.53,4.51,4.53,117200.0
2009-05-06 09:30:00,4.55,4.58,4.53,4.54,10400.0,4.55,4.58,4.53,4.54,10400.0
2009-05-06 09:35:00,4.53,4.53,4.48,4.5,17200.0,4.53,4.53,4.48,4.5,17200.0
2009-05-06 09:40:00,4.5,4.52,4.5,4.52,8400.0,4.5,4.52,4.5,4.52,8400.0
2009-05-06 09:45:00,4.51,4.51,4.49,4.51,6800.0,4.51,4.51,4.49,4.51,6800.0
2009-05-06 09:50:00,4.49,4.52,4.49,4.5,24400.0,4.49,4.52,4.49,4.5,24400.0
2009-05-06 09:55:00,4.5,4.51,4.48,4.5,34800.0,4.5,4.51,4.48,4.5,34800.0
2009-05-06 10:00:00,4.5,4.5,4.49,4.49,30000.0,4.5,4.5,4.49,4.49,30000.0
2009-05-06 10:05:00,4.49,4.51,4.49,4.51,10800.0,4.49,4.51,4.49,4.51,10800.0
2009-05-06 10:10:00,4.51,4.53,4.51,4.53,9600.0,4.51,4.53,4.51,4.53,9600.0
2009-05-06 10:15:00,4.53,4.53,4.52,4.53,11600.0,4.53,4.53,4.52,4.53,11600.0
2009-05-06 10:20:00,4.52,4.52,4.51,4.52,17600.0,4.52,4.52,4.51,4.52,17600.0
2009-05-06 10:25:00,4.51,4.52,4.5,4.5,10000.0,4.51,4.52,4.5,4.5,10000.0
2009-05-06 10:30:00,4.51,4.51,4.5,4.5,20800.0,4.51,4.51,4.5,4.5,20800.0
2009-05-06 10:35:00,4.51,4.52,4.5,4.51,14000.0,4.51,4.52,4.5,4.51,14000.0
2009-05-06 10:40:00,4.52,4.52,4.5,4.5,6400.0,4.52,4.52,4.5,4.5,6400.0
2009-05-06 10:45:00,4.51,4.51,4.51,4.51,1600.0,4.51,4.51,4.51,4.51,1600.0
2009-05-06 10:50:00,4.5,4.51,4.5,4.51,6400.0,4.5,4.51,4.5,4.51,6400.0
2009-05-06 10:55:00,4.51,4.51,4.5,4.51,32800.0,4.51,4.51,4.5,4.51,32800.0
2009-05-06 11:00:00,4.51,4.51,4.5,4.51,8800.0,4.51,4.51,4.5,4.51,8800.0
2009-05-06 11:05:00,4.51,4.51,4.5,4.51,18400.0,4.51,4.51,4.5,4.51,18400.0
2009-05-06 11:10:00,4.51,4.52,4.51,4.51,7600.0,4.51,4.52,4.51,4.51,7600.0
2009-05-06 11:15:00,4.5,4.5,4.5,4.5,1600.0,4.5,4.5,4.5,4.5,1600.0
2009-05-06 11:20:00,4.5,4.51,4.5,4.5,9600.0,4.5,4.51,4.5,4.5,9600.0
2009-05-06 11:25:00,4.51,4.51,4.5,4.51,4800.0,4.51,4.51,4.5,4.51,4800.0
2009-05-06 11:30:00,4.5,4.5,4.5,4.5,5200.0,4.5,4.5,4.5,4.5,5200.0
2009-05-06 11:35:00,4.51,4.51,4.5,4.5,12400.0,4.51,4.51,4.5,4.5,12400.0
2009-05-06 11:40:00,4.51,4.51,4.5,4.5,6000.0,4.51,4.51,4.5,4.5,6000.0
2009-05-06 11:45:00,4.5,4.51,4.5,4.5,20800.0,4.5,4.51,4.5,4.5,20800.0
2009-05-06 11:50:00,4.5,4.5,4.49,4.5,9200.0,4.5,4.5,4.49,4.5,9200.0
2009-05-06 11:55:00,4.5,4.53,4.5,4.53,10800.0,4.5,4.53,4.5,4.53,10800.0
2009-05-06 12:00:00,4.53,4.54,4.53,4.54,11600.0,4.53,4.54,4.53,4.54,11600.0
2009-05-06 12:05:00,4.54,4.55,4.54,4.54,15200.0,4.54,4.55,4.54,4.54,15200.0
2009-05-06 12:10:00,4.54,4.56,4.54,4.55,11200.0,4.54,4.56,4.54,4.55,11200.0
2009-05-06 12:15:00,4.55,4.56,4.55,4.56,1600.0,4.55,4.56,4.55,4.56,1600.0
2009-05-06 12:20:00,4.56,4.57,4.56,4.57,2400.0,4.56,4.57,4.56,4.57,2400.0
2009-05-06 12:25:00,4.57,4.57,4.55,4.56,6800.0,4.57,4.57,4.55,4.56,6800.0
2009-05-06 12:30:00,4.56,4.56,4.54,4.54,8000.0,4.56,4.56,4.54,4.54,8000.0
2009-05-06 12:35:00,4.54,4.54,4.53,4.53,7200.0,4.54,4.54,4.53,4.53,7200.0
2009-05-06 12:40:00,4.54,4.54,4.53,4.53,2000.0,4.54,4.54,4.53,4.53,2000.0
2009-05-06 12:45:00,4.53,4.54,4.53,4.53,6000.0,4.53,4.54,4.53,4.53,6000.0
2009-05-06 12:50:00,4.53,4.53,4.52,4.53,10400.0,4.53,4.53,4.52,4.53,10400.0
2009-05-06 12:55:00,4.54,4.54,4.51,4.51,8400.0,4.54,4.54,4.51,4.51,8400.0
2009-05-06 13:00:00,4.51,4.52,4.51,4.52,13200.0,4.51,4.52,4.51,4.52,13200.0
2009-05-06 13:05:00,4.52,4.52,4.5,4.51,5200.0,4.52,4.52,4.5,4.51,5200.0
2009-05-06 13:10:00,4.51,4.51,4.5,4.5,14000.0,4.51,4.51,4.5,4.5,14000.0
2009-05-06 13:15:00,4.5,4.51,4.5,4.51,3600.0,4.5,4.51,4.5,4.51,3600.0
2009-05-06 13:20:00,4.51,4.54,4.51,4.52,23600.0,4.51,4.54,4.51,4.52,23600.0
2009-05-06 13:25:00,4.52,4.52,4.51,4.51,16400.0,4.52,4.52,4.51,4.51,16400.0
2009-05-06 13:30:00,4.51,4.52,4.5,4.51,17200.0,4.51,4.52,4.5,4.51,17200.0
2009-05-06 13:35:00,4.52,4.52,4.52,4.52,2000.0,4.52,4.52,4.52,4.52,2000.0
2009-05-06 13:40:00,4.51,4.51,4.5,4.51,4000.0,4.51,4.51,4.5,4.51,4000.0
2009-05-06 13:45:00,4.52,4.52,4.51,4.52,3200.0,4.52,4.52,4.51,4.52,3200.0
2009-05-06 13:50:00,4.52,4.53,4.52,4.53,3600.0,4.52,4.53,4.52,4.53,3600.0
2009-05-06 13:55:00,4.53,4.55,4.53,4.55,8000.0,4.53,4.55,4.53,4.55,8000.0
2009-05-06 14:00:00,4.55,4.57,4.55,4.56,9200.0,4.55,4.57,4.55,4.56,9200.0
2009-05-06 14:05:00,4.56,4.56,4.54,4.55,10800.0,4.56,4.56,4.54,4.55,10800.0
2009-05-06 14:10:00,4.55,4.55,4.54,4.54,6000.0,4.55,4.55,4.54,4.54,6000.0
2009-05-06 14:15:00,4.54,4.55,4.54,4.55,7200.0,4.54,4.55,4.54,4.55,7200.0
2009-05-06 14:20:00,4.55,4.56,4.55,4.56,5600.0,4.55,4.56,4.55,4.56,5600.0
2009-05-06 14:25:00,4.56,4.56,4.55,4.56,7600.0,4.56,4.56,4.55,4.56,7600.0
2009-05-06 14:30:00,4.57,4.58,4.56,4.57,9600.0,4.57,4.58,4.56,4.57,9600.0
2009-05-06 14:35:00,4.57,4.57,4.56,4.56,3200.0,4.57,4.57,4.56,4.56,3200.0
2009-05-06 14:40:00,4.56,4.56,4.54,4.54,8800.0,4.56,4.56,4.54,4.54,8800.0
2009-05-06 14:45:00,4.54,4.57,4.54,4.56,11600.0,4.54,4.57,4.54,4.56,11600.0
2009-05-06 14:50:00,4.56,4.56,4.54,4.54,8800.0,4.56,4.56,4.54,4.54,8800.0
2009-05-06 14:55:00,4.55,4.56,4.54,4.54,8800.0,4.55,4.56,4.54,4.54,8800.0
2009-05-06 15:00:00,4.54,4.55,4.54,4.55,5200.0,4.54,4.55,4.54,4.55,5200.0
2009-05-06 15:05:00,4.55,4.55,4.53,4.54,8800.0,4.55,4.55,4.53,4.54,8800.0
2009-05-06 15:10:00,4.54,4.55,4.54,4.54,7200.0,4.54,4.55,4.54,4.54,7200.0
2009-05-06 15:15:00,4.54,4.55,4.54,4.55,4400.0,4.54,4.55,4.54,4.55,4400.0
2009-05-06 15:20:00,4.55,4.56,4.53,4.53,10800.0,4.55,4.56,4.53,4.53,10800.0
2009-05-06 15:25:00,4.53,4.55,4.51,4.54,32800.0,4.53,4.55,4.51,4.54,32800.0
2009-05-06 15:30:00,4.55,4.57,4.55,4.57,16400.0,4.55,4.57,4.55,4.57,16400.0
2009-05-06 15:35:00,4.57,4.57,4.53,4.53,25200.0,4.57,4.57,4.53,4.53,25200.0
2009-05-06 15:40:00,4.53,4.56,4.53,4.56,34400.0,4.53,4.56,4.53,4.56,34400.0
2009-05-06 15:45:00,4.56,4.57,4.55,4.56,29600.0,4.56,4.57,4.55,4.56,29600.0
2009-05-06 15:50:00,4.57,4.58,4.55,4.56,40400.0,4.57,4.58,4.55,4.56,40400.0
2009-05-06 15:55:00,4.55,4.58,4.55,4.56,76800.0,4.55,4.58,4.55,4.56,76800.0
2009-05-07 09:30:00,4.61,4.61,4.55,4.55,8800.0,4.61,4.61,4.55,4.55,8800.0
2009-05-07 09:35:00,4.58,4.7,4.56,4.7,32800.0,4.58,4.7,4.56,4.7,32800.0
2009-05-07 09:40:00,4.71,4.74,4.68,4.73,28400.0,4.71,4.74,4.68,4.73,28400.0
2009-05-07 09:45:00,4.73,4.75,4.7,4.7,31600.0,4.73,4.75,4.7,4.7,31600.0
2009-05-07 09:50:00,4.71,4.72,4.69,4.7,6800.0,4.71,4.72,4.69,4.7,6800.0
2009-05-07 09:55:00,4.69,4.72,4.68,4.72,25600.0,4.69,4.72,4.68,4.72,25600.0
2009-05-07 10:00:00,4.71,4.75,4.71,4.75,24000.0,4.71,4.75,4.71,4.75,24000.0
2009-05-07 10:05:00,4.75,4.77,4.75,4.77,47600.0,4.75,4.77,4.75,4.77,47600.0
2009-05-07 10:10:00,4.77,4.79,4.77,4.77,30400.0,4.77,4.79,4.77,4.77,30400.0
2009-05-07 10:15:00,4.77,4.81,4.76,4.81,21600.0,4.77,4.81,4.76,4.81,21600.0
2009-05-07 10:20:00,4.81,4.81,4.78,4.79,24800.0,4.81,4.81,4.78,4.79,24800.0
2009-05-07 10:25:00,4.78,4.79,4.76,4.77,13200.0,4.78,4.79,4.76,4.77,13200.0
2009-05-07 10:30:00,4.76,4.78,4.76,4.78,22800.0,4.76,4.78,4.76,4.78,22800.0
2009-05-07 10:35:00,4.78,4.8,4.77,4.8,8800.0,4.78,4.8,4.77,4.8,8800.0
2009-05-07 10:40:00,4.8,4.8,4.78,4.78,11600.0,4.8,4.8,4.78,4.78,11600.0
2009-05-07 10:45:00,4.78,4.79,4.78,4.79,16800.0,4.78,4.79,4.78,4.79,16800.0
2009-05-07 10:50:00,4.79,4.8,4.78,4.8,14400.0,4.79,4.8,4.78,4.8,14400.0
2009-05-07 10:55:00,4.79,4.8,4.78,4.79,28400.0,4.79,4.8,4.78,4.79,28400.0
2009-05-07 11:00:00,4.79,4.81,4.79,4.79,26800.0,4.79,4.81,4.79,4.79,26800.0
2009-05-07 11:05:00,4.79,4.81,4.79,4.81,11200.0,4.79,4.81,4.79,4.81,11200.0
2009-05-07 11:10:00,4.81,4.82,4.8,4.81,10800.0,4.81,4.82,4.8,4.81,10800.0
2009-05-07 11:15:00,4.8,4.81,4.79,4.81,15600.0,4.8,4.81,4.79,4.81,15600.0
2009-05-07 11:20:00,4.81,4.82,4.8,4.8,6800.0,4.81,4.82,4.8,4.8,6800.0
2009-05-07 11:25:00,4.81,4.83,4.81,4.82,3600.0,4.81,4.83,4.81,4.82,3600.0
2009-05-07 11:30:00,4.83,4.83,4.82,4.83,5600.0,4.83,4.83,4.82,4.83,5600.0
2009-05-07 11:35:00,4.82,4.84,4.82,4.82,7600.0,4.82,4.84,4.82,4.82,7600.0
2009-05-07 11:40:00,4.82,4.84,4.82,4.83,5600.0,4.82,4.84,4.82,4.83,5600.0
2009-05-07 11:45:00,4.84,4.84,4.83,4.83,8000.0,4.84,4.84,4.83,4.83,8000.0
2009-05-07 11:50:00,4.83,4.88,4.83,4.86,31200.0,4.83,4.88,4.83,4.86,31200.0
2009-05-07 11:55:00,4.87,4.87,4.85,4.87,12000.0,4.87,4.87,4.85,4.87,12000.0
2009-05-07 12:00:00,4.86,4.88,4.86,4.87,9600.0,4.86,4.88,4.86,4.87,9600.0
2009-05-07 12:05:00,4.87,4.88,4.86,4.87,12400.0,4.87,4.88,4.86,4.87,12400.0
2009-05-07 12:10:00,4.87,4.89,4.87,4.89,18400.0,4.87,4.89,4.87,4.89,18400.0
2009-05-07 12:15:00,4.88,4.91,4.88,4.9,23600.0,4.88,4.91,4.88,4.9,23600.0
2009-05-07 12:20:00,4.9,4.91,4.89,4.91,5200.0,4.9,4.91,4.89,4.91,5200.0
2009-05-07 12:25:00,4.9,4.92,4.9,4.91,15200.0,4.9,4.92,4.9,4.91,15200.0
2009-05-07 12:30:00,4.92,4.93,4.92,4.93,19600.0,4.92,4.93,4.92,4.93,19600.0
2009-05-07 12:35:00,4.93,4.95,4.93,4.95,14000.0,4.93,4.95,4.93,4.95,14000.0
2009-05-07 12:40:00,4.94,4.95,4.93,4.93,8800.0,4.94,4.95,4.93,4.93,8800.0
2009-05-07 12:45:00,4.93,4.97,4.93,4.97,18400.0,4.93,4.97,4.93,4.97,18400.0
2009-05-07 12:50:00,4.96,4.97,4.95,4.97,7600.0,4.96,4.97,4.95,4.97,7600.0
2009-05-07 12:55:00,4.96,4.98,4.96,4.97,8800.0,4.96,4.98,4.96,4.97,8800.0
2009-05-07 13:00:00,4.97,4.97,4.95,4.97,20000.0,4.97,4.97,4.95,4.97,20000.0
2009-05-07 13:05:00,4.97,4.97,4.95,4.96,27600.0,4.97,4.97,4.95,4.96,27600.0
2009-05-07 13:10:00,4.97,4.97,4.94,4.96,11600.0,4.97,4.97,4.94,4.96,11600.0
2009-05-07 13:15:00,4.96,4.96,4.94,4.95,20400.0,4.96,4.96,4.94,4.95,20400.0
2009-05-07 13:20:00,4.95,4.96,4.94,4.95,8800.0,4.95,4.96,4.94,4.95,8800.0
2009-05-07 13:25:00,4.95,4.96,4.93,4.95,14400.0,4.95,4.96,4.93,4.95,14400.0
2009-05-07 13:30:00,4.96,4.96,4.93,4.94,11200.0,4.96,4.96,4.93,4.94,11200.0
2009-05-07 13:35:00,4.94,4.95,4.93,4.93,11600.0,4.94,4.95,4.93,4.93,11600.0
2009-05-07 13:40:00,4.93,4.93,4.91,4.92,11600.0,4.93,4.93,4.91,4.92,11600.0
2009-05-07 13:45:00,4.91,4.92,4.91,4.91,10800.0,4.91,4.92,4.91,4.91,10800.0
2009-05-07 13:50:00,4.91,4.92,4.9,4.91,15200.0,4.91,4.92,4.9,4.91,15200.0
2009-05-07 13:55:00,4.91,4.92,4.91,4.92,12000.0,4.91,4.92,4.91,4.92,12000.0
2009-05-07 14:00:00,4.91,4.92,4.91,4.92,18400.0,4.91,4.92,4.91,4.92,18400.0
2009-05-07 14:05:00,4.92,4.93,4.91,4.91,20000.0,4.92,4.93,4.91,4.91,20000.0
2009-05-07 14:10:00,4.91,4.92,4.88,4.9,50400.0,4.91,4.92,4.88,4.9,50400.0
2009-05-07 14:15:00,4.89,4.9,4.89,4.89,28400.0,4.89,4.9,4.89,4.89,28400.0
2009-05-07 14:20:00,4.89,4.91,4.89,4.9,24400.0,4.89,4.91,4.89,4.9,24400.0
2009-05-07 14:25:00,4.91,4.91,4.89,4.91,23200.0,4.91,4.91,4.89,4.91,23200.0
2009-05-07 14:30:00,4.9,4.9,4.87,4.87,71200.0,4.9,4.9,4.87,4.87,71200.0
2009-05-07 14:35:00,4.87,4.87,4.85,4.85,25600.0,4.87,4.87,4.85,4.85,25600.0
2009-05-07 14:40:00,4.85,4.85,4.83,4.83,20800.0,4.85,4.85,4.83,4.83,20800.0
2009-05-07 14:45:00,4.84,4.84,4.83,4.84,20000.0,4.84,4.84,4.83,4.84,20000.0
2009-05-07 14:50:00,4.84,4.86,4.81,4.84,31200.0,4.84,4.86,4.81,4.84,31200.0
2009-05-07 14:55:00,4.83,4.84,4.82,4.83,17200.0,4.83,4.84,4.82,4.83,17200.0
2009-05-07 15:00:00,4.83,4.84,4.82,4.83,18000.0,4.83,4.84,4.82,4.83,18000.0
2009-05-07 15:05:00,4.83,4.85,4.81,4.84,36800.0,4.83,4.85,4.81,4.84,36800.0
2009-05-07 15:10:00,4.83,4.85,4.83,4.84,22800.0,4.83,4.85,4.83,4.84,22800.0
2009-05-07 15:15:00,4.84,4.84,4.83,4.84,27600.0,4.84,4.84,4.83,4.84,27600.0
2009-05-07 15:20:00,4.84,4.85,4.83,4.83,40400.0,4.84,4.85,4.83,4.83,40400.0
2009-05-07 15:25:00,4.83,4.85,4.83,4.84,43600.0,4.83,4.85,4.83,4.84,43600.0
2009-05-07 15:30:00,4.84,4.84,4.8,4.82,70800.0,4.84,4.84,4.8,4.82,70800.0
2009-05-07 15:35:00,4.8,4.83,4.79,4.83,47200.0,4.8,4.83,4.79,4.83,47200.0
2009-05-07 15:40:00,4.83,4.85,4.82,4.83,42400.0,4.83,4.85,4.82,4.83,42400.0
2009-05-07 15:45:00,4.83,4.85,4.81,4.82,52400.0,4.83,4.85,4.81,4.82,52400.0
2009-05-07 15:50:00,4.82,4.83,4.8,4.81,56800.0,4.82,4.83,4.8,4.81,56800.0
2009-05-07 15:55:00,4.81,4.83,4.79,4.82,143200.0,4.81,4.83,4.79,4.82,143200.0
2009-05-08 09:30:00,4.88,4.88,4.82,4.85,7200.0,4.88,4.88,4.82,4.85,7200.0
2009-05-08 09:35:00,4.86,4.86,4.82,4.86,13600.0,4.86,4.86,4.82,4.86,13600.0
2009-05-08 09:40:00,4.87,4.89,4.86,4.89,39200.0,4.87,4.89,4.86,4.89,39200.0
2009-05-08 09:45:00,4.91,4.98,4.91,4.97,59200.0,4.91,4.98,4.91,4.97,59200.0
2009-05-08 09:50:00,4.97,4.99,4.97,4.99,16800.0,4.97,4.99,4.97,4.99,16800.0
2009-05-08 09:55:00,4.99,5.0,4.98,4.98,24800.0,4.99,5.0,4.98,4.98,24800.0
2009-05-08 10:00:00,4.98,4.99,4.96,4.96,15200.0,4.98,4.99,4.96,4.96,15200.0
2009-05-08 10:05:00,4.96,4.98,4.93,4.93,29600.0,4.96,4.98,4.93,4.93,29600.0
2009-05-08 10:10:00,4.93,4.96,4.93,4.94,27200.0,4.93,4.96,4.93,4.94,27200.0
2009-05-08 10:15:00,4.92,4.95,4.92,4.93,32800.0,4.92,4.95,4.92,4.93,32800.0
2009-05-08 10:20:00,4.94,4.97,4.93,4.95,28000.0,4.94,4.97,4.93,4.95,28000.0
2009-05-08 10:25:00,4.95,4.96,4.92,4.96,7200.0,4.95,4.96,4.92,4.96,7200.0
2009-05-08 10:30:00,4.96,4.97,4.95,4.97,18800.0,4.96,4.97,4.95,4.97,18800.0
2009-05-08 10:35:00,4.95,4.95,4.9,4.92,18400.0,4.95,4.95,4.9,4.92,18400.0
2009-05-08 10:40:00,4.93,4.93,4.9,4.9,16400.0,4.93,4.93,4.9,4.9,16400.0
2009-05-08 10:45:00,4.9,4.93,4.9,4.9,12000.0,4.9,4.93,4.9,4.9,12000.0
2009-05-08 10:50:00,4.9,4.92,4.88,4.91,10400.0,4.9,4.92,4.88,4.91,10400.0
2009-05-08 10:55:00,4.92,4.92,4.91,4.91,4400.0,4.92,4.92,4.91,4.91,4400.0
2009-05-08 11:00:00,4.91,4.92,4.9,4.9,4400.0,4.91,4.92,4.9,4.9,4400.0
2009-05-08 11:05:00,4.9,4.9,4.89,4.9,26800.0,4.9,4.9,4.89,4.9,26800.0
2009-05-08 11:10:00,4.89,4.9,4.87,4.89,10400.0,4.89,4.9,4.87,4.89,10400.0
2009-05-08 11:15:00,4.89,4.91,4.89,4.9,22000.0,4.89,4.91,4.89,4.9,22000.0
2009-05-08 11:20:00,4.9,4.9,4.89,4.89,10800.0,4.9,4.9,4.89,4.89,10800.0
2009-05-08 11:25:00,4.9,4.9,4.89,4.89,7600.0,4.9,4.9,4.89,4.89,7600.0
2009-05-08 11:30:00,4.89,4.91,4.89,4.91,17200.0,4.89,4.91,4.89,4.91,17200.0
2009-05-08 11:35:00,4.91,4.92,4.9,4.9,12400.0,4.91,4.92,4.9,4.9,12400.0
2009-05-08 11:40:00,4.91,4.92,4.91,4.92,8800.0,4.91,4.92,4.91,4.92,8800.0
2009-05-08 11:45:00,4.92,4.94,4.92,4.93,37600.0,4.92,4.94,4.92,4.93,37600.0
2009-05-08 11:50:00,4.93,4.95,4.93,4.93,21600.0,4.93,4.95,4.93,4.93,21600.0
2009-05-08 11:55:00,4.93,4.93,4.92,4.93,4800.0,4.93,4.93,4.92,4.93,4800.0
2009-05-08 12:00:00,4.93,4.93,4.93,4.93,4000.0,4.93,4.93,4.93,4.93,4000.0
2009-05-08 12:05:00,4.92,4.93,4.92,4.93,5200.0,4.92,4.93,4.92,4.93,5200.0
2009-05-08 12:10:00,4.93,4.94,4.93,4.94,17200.0,4.93,4.94,4.93,4.94,17200.0
2009-05-08 12:15:00,4.94,4.95,4.93,4.93,16000.0,4.94,4.95,4.93,4.93,16000.0
2009-05-08 12:20:00,4.93,4.93,4.91,4.91,6000.0,4.93,4.93,4.91,4.91,6000.0
2009-05-08 12:25:00,4.92,4.93,4.92,4.93,4400.0,4.92,4.93,4.92,4.93,4400.0
2009-05-08 12:30:00,4.92,4.92,4.91,4.91,6800.0,4.92,4.92,4.91,4.91,6800.0
2009-05-08 12:35:00,4.9,4.92,4.9,4.91,7200.0,4.9,4.92,4.9,4.91,7200.0
2009-05-08 12:40:00,4.92,4.93,4.92,4.92,4800.0,4.92,4.93,4.92,4.92,4800.0
2009-05-08 12:45:00,4.92,4.92,4.89,4.89,8000.0,4.92,4.92,4.89,4.89,8000.0
2009-05-08 12:50:00,4.89,4.89,4.89,4.89,5600.0,4.89,4.89,4.89,4.89,5600.0
2009-05-08 12:55:00,4.89,4.93,4.89,4.92,8800.0,4.89,4.93,4.89,4.92,8800.0
2009-05-08 13:00:00,4.92,4.93,4.92,4.92,4800.0,4.92,4.93,4.92,4.92,4800.0
2009-05-08 13:05:00,4.93,4.93,4.9,4.9,8400.0,4.93,4.93,4.9,4.9,8400.0
2009-05-08 13:10:00,4.9,4.92,4.9,4.91,7600.0,4.9,4.92,4.9,4.91,7600.0
2009-05-08 13:15:00,4.92,4.92,4.9,4.9,8000.0,4.92,4.92,4.9,4.9,8000.0
2009-05-08 13:20:00,4.92,4.93,4.91,4.91,7200.0,4.92,4.93,4.91,4.91,7200.0
2009-05-08 13:25:00,4.92,4.92,4.9,4.9,2800.0,4.92,4.92,4.9,4.9,2800.0
2009-05-08 13:30:00,4.9,4.9,4.88,4.89,5600.0,4.9,4.9,4.88,4.89,5600.0
2009-05-08 13:35:00,4.89,4.89,4.89,4.89,3200.0,4.89,4.89,4.89,4.89,3200.0
2009-05-08 13:40:00,4.89,4.9,4.89,4.9,4000.0,4.89,4.9,4.89,4.9,4000.0
2009-05-08 13:45:00,4.9,4.9,4.88,4.88,14000.0,4.9,4.9,4.88,4.88,14000.0
2009-05-08 13:50:00,4.89,4.9,4.89,4.9,6400.0,4.89,4.9,4.89,4.9,6400.0
2009-05-08 13:55:00,4.9,4.9,4.89,4.89,12400.0,4.9,4.9,4.89,4.89,12400.0
2009-05-08 14:00:00,4.89,4.91,4.89,4.91,5200.0,4.89,4.91,4.89,4.91,5200.0
2009-05-08 14:05:00,4.91,4.92,4.91,4.92,8800.0,4.91,4.92,4.91,4.92,8800.0
2009-05-08 14:10:00,4.92,4.93,4.92,4.93,6800.0,4.92,4.93,4.92,4.93,6800.0
2009-05-08 14:15:00,4.93,4.94,4.93,4.93,18000.0,4.93,4.94,4.93,4.93,18000.0
2009-05-08 14:20:00,4.94,4.94,4.92,4.94,13200.0,4.94,4.94,4.92,4.94,13200.0
2009-05-08 14:25:00,4.94,4.94,4.93,4.94,5600.0,4.94,4.94,4.93,4.94,5600.0
2009-05-08 14:30:00,4.94,4.95,4.94,4.94,6400.0,4.94,4.95,4.94,4.94,6400.0
2009-05-08 14:35:00,4.95,4.95,4.94,4.95,7600.0,4.95,4.95,4.94,4.95,7600.0
2009-05-08 14:40:00,4.94,4.95,4.94,4.95,6800.0,4.94,4.95,4.94,4.95,6800.0
2009-05-08 14:45:00,4.95,4.96,4.95,4.96,11200.0,4.95,4.96,4.95,4.96,11200.0
2009-05-08 14:50:00,4.97,4.97,4.95,4.95,12000.0,4.97,4.97,4.95,4.95,12000.0
2009-05-08 14:55:00,4.96,4.96,4.94,4.94,5200.0,4.96,4.96,4.94,4.94,5200.0
2009-05-08 15:00:00,4.94,4.95,4.94,4.94,19200.0,4.94,4.95,4.94,4.94,19200.0
2009-05-08 15:05:00,4.94,4.94,4.92,4.93,24400.0,4.94,4.94,4.92,4.93,24400.0
2009-05-08 15:10:00,4.93,4.94,4.93,4.93,9600.0,4.93,4.94,4.93,4.93,9600.0
2009-05-08 15:15:00,4.93,4.93,4.92,4.93,11600.0,4.93,4.93,4.92,4.93,11600.0
2009-05-08 15:20:00,4.93,4.95,4.93,4.93,20000.0,4.93,4.95,4.93,4.93,20000.0
2009-05-08 15:25:00,4.94,4.95,4.94,4.94,12000.0,4.94,4.95,4.94,4.94,12000.0
2009-05-08 15:30:00,4.93,4.95,4.92,4.94,24400.0,4.93,4.95,4.92,4.94,24400.0
2009-05-08 15:35:00,4.94,4.95,4.93,4.95,18400.0,4.94,4.95,4.93,4.95,18400.0
2009-05-08 15:40:00,4.95,4.96,4.94,4.95,19200.0,4.95,4.96,4.94,4.95,19200.0
2009-05-08 15:45:00,4.95,4.96,4.93,4.95,50000.0,4.95,4.96,4.93,4.95,50000.0
2009-05-08 15:50:00,4.95,4.96,4.92,4.93,32000.0,4.95,4.96,4.92,4.93,32000.0
2009-05-08 15:55:00,4.93,4.95,4.93,4.95,42800.0,4.93,4.95,4.93,4.95,42800.0
2009-05-11 09:30:00,4.88,4.88,4.82,4.82,6800.0,4.88,4.88,4.82,4.82,6800.0
2009-05-11 09:35:00,4.85,4.86,4.84,4.85,12000.0,4.85,4.86,4.84,4.85,12000.0
2009-05-11 09:40:00,4.86,4.86,4.79,4.8,6800.0,4.86,4.86,4.79,4.8,6800.0
2009-05-11 09:45:00,4.78,4.8,4.76,4.8,36800.0,4.78,4.8,4.76,4.8,36800.0
2009-05-11 09:50:00,4.77,4.78,4.74,4.75,23200.0,4.77,4.78,4.74,4.75,23200.0
2009-05-11 09:55:00,4.74,4.78,4.74,4.77,17600.0,4.74,4.78,4.74,4.77,17600.0
2009-05-11 10:00:00,4.77,4.78,4.77,4.78,13200.0,4.77,4.78,4.77,4.78,13200.0
2009-05-11 10:05:00,4.78,4.79,4.77,4.77,6400.0,4.78,4.79,4.77,4.77,6400.0
2009-05-11 10:10:00,4.76,4.78,4.76,4.77,14800.0,4.76,4.78,4.76,4.77,14800.0
2009-05-11 10:15:00,4.76,4.76,4.75,4.75,19600.0,4.76,4.76,4.75,4.75,19600.0
2009-05-11 10:20:00,4.75,4.76,4.75,4.75,14000.0,4.75,4.76,4.75,4.75,14000.0
2009-05-11 10:25:00,4.75,4.76,4.75,4.75,10800.0,4.75,4.76,4.75,4.75,10800.0
2009-05-11 10:30:00,4.75,4.76,4.74,4.76,23200.0,4.75,4.76,4.74,4.76,23200.0
2009-05-11 10:35:00,4.76,4.8,4.76,4.79,11200.0,4.76,4.8,4.76,4.79,11200.0
2009-05-11 10:40:00,4.79,4.8,4.79,4.79,18000.0,4.79,4.8,4.79,4.79,18000.0
2009-05-11 10:45:00,4.78,4.79,4.78,4.79,10000.0,4.78,4.79,4.78,4.79,10000.0
2009-05-11 10:50:00,4.79,4.8,4.78,4.78,7200.0,4.79,4.8,4.78,4.78,7200.0
2009-05-11 10:55:00,4.78,4.79,4.78,4.79,8000.0,4.78,4.79,4.78,4.79,8000.0
2009-05-11 11:00:00,4.78,4.79,4.77,4.77,11200.0,4.78,4.79,4.77,4.77,11200.0
2009-05-11 11:05:00,4.77,4.78,4.77,4.78,12000.0,4.77,4.78,4.77,4.78,12000.0
2009-05-11 11:10:00,4.78,4.78,4.78,4.78,6000.0,4.78,4.78,4.78,4.78,6000.0
2009-05-11 11:15:00,4.79,4.79,4.78,4.79,2400.0,4.79,4.79,4.78,4.79,2400.0
2009-05-11 11:20:00,4.78,4.79,4.78,4.78,8800.0,4.78,4.79,4.78,4.78,8800.0
2009-05-11 11:25:00,4.78,4.78,4.77,4.77,2800.0,4.78,4.78,4.77,4.77,2800.0
2009-05-11 11:30:00,4.77,4.78,4.76,4.77,10800.0,4.77,4.78,4.76,4.77,10800.0
2009-05-11 11:35:00,4.76,4.76,4.76,4.76,400.0,4.76,4.76,4.76,4.76,400.0
2009-05-11 11:40:00,4.76,4.77,4.75,4.75,7200.0,4.76,4.77,4.75,4.75,7200.0
2009-05-11 11:45:00,4.76,4.76,4.76,4.76,3200.0,4.76,4.76,4.76,4.76,3200.0
2009-05-11 11:50:00,4.75,4.76,4.75,4.75,4800.0,4.75,4.76,4.75,4.75,4800.0
2009-05-11 11:55:00,4.76,4.76,4.75,4.75,2000.0,4.76,4.76,4.75,4.75,2000.0
2009-05-11 12:00:00,4.75,4.75,4.74,4.74,8800.0,4.75,4.75,4.74,4.74,8800.0
2009-05-11 12:05:00,4.75,4.75,4.74,4.74,4400.0,4.75,4.75,4.74,4.74,4400.0
2009-05-11 12:10:00,4.74,4.74,4.74,4.74,6800.0,4.74,4.74,4.74,4.74,6800.0
2009-05-11 12:15:00,4.74,4.76,4.74,4.76,10400.0,4.74,4.76,4.74,4.76,10400.0
2009-05-11 12:20:00,4.77,4.77,4.77,4.77,2800.0,4.77,4.77,4.77,4.77,2800.0
2009-05-11 12:25:00,4.78,4.78,4.76,4.77,11200.0,4.78,4.78,4.76,4.77,11200.0
2009-05-11 12:30:00,4.77,4.77,4.76,4.77,8400.0,4.77,4.77,4.76,4.77,8400.0
2009-05-11 12:35:00,4.77,4.78,4.77,4.78,4000.0,4.77,4.78,4.77,4.78,4000.0
2009-05-11 12:40:00,4.78,4.78,4.77,4.78,9600.0,4.78,4.78,4.77,4.78,9600.0
2009-05-11 12:45:00,4.78,4.8,4.78,4.79,17200.0,4.78,4.8,4.78,4.79,17200.0
2009-05-11 12:50:00,4.79,4.79,4.77,4.79,19200.0,4.79,4.79,4.77,4.79,19200.0
2009-05-11 12:55:00,4.79,4.79,4.78,4.78,4000.0,4.79,4.79,4.78,4.78,4000.0
2009-05-11 13:00:00,4.78,4.79,4.77,4.78,13600.0,4.78,4.79,4.77,4.78,13600.0
2009-05-11 13:05:00,4.79,4.79,4.77,4.78,11200.0,4.79,4.79,4.77,4.78,11200.0
2009-05-11 13:10:00,4.78,4.79,4.78,4.79,3600.0,4.78,4.79,4.78,4.79,3600.0
2009-05-11 13:15:00,4.79,4.8,4.79,4.79,9200.0,4.79,4.8,4.79,4.79,9200.0
2009-05-11 13:20:00,4.79,4.79,4.78,4.79,3600.0,4.79,4.79,4.78,4.79,3600.0
2009-05-11 13:25:00,4.79,4.79,4.78,4.79,2800.0,4.79,4.79,4.78,4.79,2800.0
2009-05-11 13:30:00,4.78,4.78,4.77,4.77,18800.0,4.78,4.78,4.77,4.77,18800.0
2009-05-11 13:35:00,4.77,4.79,4.77,4.79,5600.0,4.77,4.79,4.77,4.79,5600.0
2009-05-11 13:40:00,4.79,4.79,4.79,4.79,2000.0,4.79,4.79,4.79,4.79,2000.0
2009-05-11 13:45:00,4.79,4.79,4.78,4.79,4400.0,4.79,4.79,4.78,4.79,4400.0
2009-05-11 13:50:00,4.79,4.8,4.79,4.8,8800.0,4.79,4.8,4.79,4.8,8800.0
2009-05-11 13:55:00,4.8,4.8,4.79,4.79,9600.0,4.8,4.8,4.79,4.79,9600.0
2009-05-11 14:00:00,4.78,4.78,4.77,4.77,5200.0,4.78,4.78,4.77,4.77,5200.0
2009-05-11 14:05:00,4.78,4.78,4.77,4.78,3200.0,4.78,4.78,4.77,4.78,3200.0
2009-05-11 14:10:00,4.78,4.78,4.78,4.78,3200.0,4.78,4.78,4.78,4.78,3200.0
2009-05-11 14:15:00,4.77,4.78,4.77,4.77,3200.0,4.77,4.78,4.77,4.77,3200.0
2009-05-11 14:20:00,4.77,4.77,4.76,4.77,7600.0,4.77,4.77,4.76,4.77,7600.0
2009-05-11 14:25:00,4.77,4.77,4.76,4.77,8000.0,4.77,4.77,4.76,4.77,8000.0
2009-05-11 14:30:00,4.78,4.78,4.77,4.77,2800.0,4.78,4.78,4.77,4.77,2800.0
2009-05-11 14:35:00,4.77,4.77,4.76,4.77,8400.0,4.77,4.77,4.76,4.77,8400.0
2009-05-11 14:40:00,4.77,4.78,4.76,4.78,6000.0,4.77,4.78,4.76,4.78,6000.0
2009-05-11 14:45:00,4.77,4.78,4.77,4.78,2400.0,4.77,4.78,4.77,4.78,2400.0
2009-05-11 14:50:00,4.78,4.79,4.78,4.79,4000.0,4.78,4.79,4.78,4.79,4000.0
2009-05-11 14:55:00,4.79,4.79,4.78,4.78,3200.0,4.79,4.79,4.78,4.78,3200.0
2009-05-11 15:00:00,4.79,4.79,4.77,4.78,9200.0,4.79,4.79,4.77,4.78,9200.0
2009-05-11 15:05:00,4.78,4.78,4.78,4.78,5600.0,4.78,4.78,4.78,4.78,5600.0
2009-05-11 15:10:00,4.78,4.78,4.77,4.78,6000.0,4.78,4.78,4.77,4.78,6000.0
2009-05-11 15:15:00,4.78,4.78,4.77,4.78,4800.0,4.78,4.78,4.77,4.78,4800.0
2009-05-11 15:20:00,4.77,4.78,4.76,4.77,8000.0,4.77,4.78,4.76,4.77,8000.0
2009-05-11 15:25:00,4.77,4.77,4.77,4.77,4000.0,4.77,4.77,4.77,4.77,4000.0
2009-05-11 15:30:00,4.77,4.77,4.76,4.77,13200.0,4.77,4.77,4.76,4.77,13200.0
2009-05-11 15:35:00,4.77,4.77,4.76,4.77,9600.0,4.77,4.77,4.76,4.77,9600.0
2009-05-11 15:40:00,4.76,4.79,4.76,4.78,19600.0,4.76,4.79,4.76,4.78,19600.0
2009-05-11 15:45:00,4.77,4.79,4.77,4.78,15600.0,4.77,4.79,4.77,4.78,15600.0
2009-05-11 15:50:00,4.77,4.78,4.77,4.78,11600.0,4.77,4.78,4.77,4.78,11600.0
2009-05-11 15:55:00,4.78,4.78,4.75,4.76,42800.0,4.78,4.78,4.75,4.76,42800.0
2009-05-12 09:30:00,4.8,4.8,4.73,4.73,16400.0,4.8,4.8,4.73,4.73,16400.0
2009-05-12 09:35:00,4.73,4.74,4.72,4.72,6800.0,4.73,4.74,4.72,4.72,6800.0
2009-05-12 09:40:00,4.72,4.72,4.69,4.69,7200.0,4.72,4.72,4.69,4.69,7200.0
2009-05-12 09:45:00,4.69,4.73,4.68,4.73,22400.0,4.69,4.73,4.68,4.73,22400.0
2009-05-12 09:50:00,4.73,4.79,4.72,4.79,12000.0,4.73,4.79,4.72,4.79,12000.0
2009-05-12 09:55:00,4.79,4.81,4.79,4.8,7200.0,4.79,4.81,4.79,4.8,7200.0
2009-05-12 10:00:00,4.79,4.79,4.75,4.75,12800.0,4.79,4.79,4.75,4.75,12800.0
2009-05-12 10:05:00,4.75,4.75,4.7,4.7,9600.0,4.75,4.75,4.7,4.7,9600.0
2009-05-12 10:10:00,4.7,4.71,4.68,4.69,24000.0,4.7,4.71,4.68,4.69,24000.0
2009-05-12 10:15:00,4.68,4.69,4.68,4.69,14000.0,4.68,4.69,4.68,4.69,14000.0
2009-05-12 10:20:00,4.69,4.72,4.69,4.71,4800.0,4.69,4.72,4.69,4.71,4800.0
2009-05-12 10:25:00,4.71,4.71,4.7,4.7,15600.0,4.71,4.71,4.7,4.7,15600.0
2009-05-12 10:30:00,4.7,4.7,4.69,4.69,25600.0,4.7,4.7,4.69,4.69,25600.0
2009-05-12 10:35:00,4.69,4.69,4.68,4.68,20000.0,4.69,4.69,4.68,4.68,20000.0
2009-05-12 10:40:00,4.68,4.71,4.68,4.71,16000.0,4.68,4.71,4.68,4.71,16000.0
2009-05-12 10:45:00,4.71,4.72,4.7,4.7,15200.0,4.71,4.72,4.7,4.7,15200.0
2009-05-12 10:50:00,4.7,4.71,4.7,4.71,2800.0,4.7,4.71,4.7,4.71,2800.0
2009-05-12 10:55:00,4.7,4.71,4.7,4.71,23200.0,4.7,4.71,4.7,4.71,23200.0
2009-05-12 11:00:00,4.71,4.72,4.71,4.71,12000.0,4.71,4.72,4.71,4.71,12000.0
2009-05-12 11:05:00,4.71,4.71,4.7,4.7,10400.0,4.71,4.71,4.7,4.7,10400.0
2009-05-12 11:10:00,4.7,4.7,4.69,4.69,8000.0,4.7,4.7,4.69,4.69,8000.0
2009-05-12 11:15:00,4.69,4.7,4.69,4.69,5200.0,4.69,4.7,4.69,4.69,5200.0
2009-05-12 11:20:00,4.69,4.69,4.68,4.68,8800.0,4.69,4.69,4.68,4.68,8800.0
2009-05-12 11:25:00,4.68,4.68,4.68,4.68,4000.0,4.68,4.68,4.68,4.68,4000.0
2009-05-12 11:30:00,4.68,4.68,4.68,4.68,8000.0,4.68,4.68,4.68,4.68,8000.0
2009-05-12 11:35:00,4.68,4.68,4.68,4.68,1600.0,4.68,4.68,4.68,4.68,1600.0
2009-05-12 11:40:00,4.68,4.68,4.68,4.68,11200.0,4.68,4.68,4.68,4.68,11200.0
2009-05-12 11:45:00,4.68,4.68,4.67,4.67,9600.0,4.68,4.68,4.67,4.67,9600.0
2009-05-12 11:50:00,4.67,4.67,4.66,4.66,2000.0,4.67,4.67,4.66,4.66,2000.0
2009-05-12 11:55:00,4.67,4.67,4.66,4.67,3200.0,4.67,4.67,4.66,4.67,3200.0
2009-05-12 12:00:00,4.66,4.66,4.65,4.66,37600.0,4.66,4.66,4.65,4.66,37600.0
2009-05-12 12:05:00,4.65,4.66,4.65,4.66,3600.0,4.65,4.66,4.65,4.66,3600.0
2009-05-12 12:10:00,4.65,4.66,4.65,4.65,13600.0,4.65,4.66,4.65,4.65,13600.0
2009-05-12 12:15:00,4.66,4.66,4.64,4.64,6000.0,4.66,4.66,4.64,4.64,6000.0
2009-05-12 12:20:00,4.64,4.65,4.64,4.65,5600.0,4.64,4.65,4.64,4.65,5600.0
2009-05-12 12:25:00,4.65,4.65,4.65,4.65,7200.0,4.65,4.65,4.65,4.65,7200.0
2009-05-12 12:30:00,4.65,4.66,4.65,4.66,6400.0,4.65,4.66,4.65,4.66,6400.0
2009-05-12 12:35:00,4.65,4.65,4.64,4.65,8800.0,4.65,4.65,4.64,4.65,8800.0
2009-05-12 12:40:00,4.64,4.65,4.64,4.65,4000.0,4.64,4.65,4.64,4.65,4000.0
2009-05-12 12:45:00,4.65,4.67,4.65,4.67,18000.0,4.65,4.67,4.65,4.67,18000.0
2009-05-12 12:50:00,4.68,4.68,4.66,4.66,16400.0,4.68,4.68,4.66,4.66,16400.0
2009-05-12 12:55:00,4.65,4.65,4.64,4.65,7200.0,4.65,4.65,4.64,4.65,7200.0
2009-05-12 13:00:00,4.64,4.65,4.64,4.65,9600.0,4.64,4.65,4.64,4.65,9600.0
2009-05-12 13:05:00,4.65,4.65,4.65,4.65,5600.0,4.65,4.65,4.65,4.65,5600.0
2009-05-12 13:10:00,4.64,4.65,4.64,4.64,1600.0,4.64,4.65,4.64,4.64,1600.0
2009-05-12 13:15:00,4.64,4.65,4.64,4.65,5200.0,4.64,4.65,4.64,4.65,5200.0
2009-05-12 13:20:00,4.64,4.64,4.64,4.64,4800.0,4.64,4.64,4.64,4.64,4800.0
2009-05-12 13:25:00,4.64,4.64,4.64,4.64,3200.0,4.64,4.64,4.64,4.64,3200.0
2009-05-12 13:30:00,4.64,4.64,4.63,4.63,4400.0,4.64,4.64,4.63,4.63,4400.0
2009-05-12 13:35:00,4.63,4.66,4.63,4.66,12000.0,4.63,4.66,4.63,4.66,12000.0
2009-05-12 13:40:00,4.65,4.66,4.64,4.65,5600.0,4.65,4.66,4.64,4.65,5600.0
2009-05-12 13:45:00,4.65,4.65,4.64,4.64,3200.0,4.65,4.65,4.64,4.64,3200.0
2009-05-12 13:50:00,4.64,4.64,4.64,4.64,3200.0,4.64,4.64,4.64,4.64,3200.0
2009-05-12 13:55:00,4.64,4.64,4.63,4.63,6000.0,4.64,4.64,4.63,4.63,6000.0
2009-05-12 14:00:00,4.63,4.64,4.63,4.64,8000.0,4.63,4.64,4.63,4.64,8000.0
2009-05-12 14:05:00,4.64,4.64,4.63,4.64,7600.0,4.64,4.64,4.63,4.64,7600.0
2009-05-12 14:10:00,4.64,4.64,4.63,4.63,2000.0,4.64,4.64,4.63,4.63,2000.0
2009-05-12 14:15:00,4.63,4.64,4.63,4.63,9200.0,4.63,4.64,4.63,4.63,9200.0
2009-05-12 14:20:00,4.63,4.64,4.63,4.64,3200.0,4.63,4.64,4.63,4.64,3200.0
2009-05-12 14:25:00,4.63,4.63,4.63,4.63,4800.0,4.63,4.63,4.63,4.63,4800.0
2009-05-12 14:30:00,4.63,4.63,4.63,4.63,18400.0,4.63,4.63,4.63,4.63,18400.0
2009-05-12 14:35:00,4.63,4.64,4.63,4.64,5200.0,4.63,4.64,4.63,4.64,5200.0
2009-05-12 14:40:00,4.64,4.66,4.64,4.64,6400.0,4.64,4.66,4.64,4.64,6400.0
2009-05-12 14:45:00,4.64,4.64,4.63,4.63,9200.0,4.64,4.64,4.63,4.63,9200.0
2009-05-12 14:50:00,4.63,4.64,4.63,4.63,17200.0,4.63,4.64,4.63,4.63,17200.0
2009-05-12 14:55:00,4.64,4.65,4.64,4.65,3600.0,4.64,4.65,4.64,4.65,3600.0
2009-05-12 15:00:00,4.66,4.67,4.65,4.67,14000.0,4.66,4.67,4.65,4.67,14000.0
2009-05-12 15:05:00,4.67,4.67,4.67,4.67,6000.0,4.67,4.67,4.67,4.67,6000.0
2009-05-12 15:10:00,4.67,4.67,4.66,4.66,10400.0,4.67,4.67,4.66,4.66,10400.0
2009-05-12 15:15:00,4.67,4.68,4.67,4.68,4400.0,4.67,4.68,4.67,4.68,4400.0
2009-05-12 15:20:00,4.68,4.68,4.68,4.68,13200.0,4.68,4.68,4.68,4.68,13200.0
2009-05-12 15:25:00,4.68,4.68,4.68,4.68,20000.0,4.68,4.68,4.68,4.68,20000.0
2009-05-12 15:30:00,4.68,4.68,4.66,4.67,20800.0,4.68,4.68,4.66,4.67,20800.0
2009-05-12 15:35:00,4.66,4.68,4.66,4.68,9600.0,4.66,4.68,4.66,4.68,9600.0
2009-05-12 15:40:00,4.67,4.68,4.66,4.67,18800.0,4.67,4.68,4.66,4.67,18800.0
2009-05-12 15:45:00,4.66,4.68,4.66,4.67,13200.0,4.66,4.68,4.66,4.67,13200.0
2009-05-12 15:50:00,4.66,4.68,4.66,4.67,25200.0,4.66,4.68,4.66,4.67,25200.0
2009-05-12 15:55:00,4.66,4.68,4.66,4.67,28400.0,4.66,4.68,4.66,4.67,28400.0
2009-05-13 09:30:00,4.63,4.63,4.58,4.59,13200.0,4.63,4.63,4.58,4.59,13200.0
2009-05-13 09:35:00,4.59,4.63,4.59,4.62,8800.0,4.59,4.63,4.59,4.62,8800.0
2009-05-13 09:40:00,4.63,4.65,4.62,4.64,7600.0,4.63,4.65,4.62,4.64,7600.0
2009-05-13 09:45:00,4.64,4.65,4.64,4.64,15600.0,4.64,4.65,4.64,4.64,15600.0
2009-05-13 09:50:00,4.63,4.65,4.63,4.64,17200.0,4.63,4.65,4.63,4.64,17200.0
2009-05-13 09:55:00,4.64,4.65,4.63,4.63,7600.0,4.64,4.65,4.63,4.63,7600.0
2009-05-13 10:00:00,4.64,4.64,4.61,4.62,11200.0,4.64,4.64,4.61,4.62,11200.0
2009-05-13 10:05:00,4.63,4.63,4.62,4.62,9200.0,4.63,4.63,4.62,4.62,9200.0
2009-05-13 10:10:00,4.62,4.64,4.62,4.64,23200.0,4.62,4.64,4.62,4.64,23200.0
2009-05-13 10:15:00,4.65,4.65,4.63,4.63,11200.0,4.65,4.65,4.63,4.63,11200.0
2009-05-13 10:20:00,4.64,4.64,4.61,4.62,25200.0,4.64,4.64,4.61,4.62,25200.0
2009-05-13 10:25:00,4.63,4.65,4.62,4.64,12400.0,4.63,4.65,4.62,4.64,12400.0
2009-05-13 10:30:00,4.64,4.66,4.64,4.66,12000.0,4.64,4.66,4.64,4.66,12000.0
2009-05-13 10:35:00,4.66,4.67,4.66,4.66,6000.0,4.66,4.67,4.66,4.66,6000.0
2009-05-13 10:40:00,4.66,4.66,4.64,4.64,2000.0,4.66,4.66,4.64,4.64,2000.0
2009-05-13 10:45:00,4.64,4.64,4.64,4.64,2800.0,4.64,4.64,4.64,4.64,2800.0
2009-05-13 10:50:00,4.64,4.65,4.64,4.64,3200.0,4.64,4.65,4.64,4.64,3200.0
2009-05-13 10:55:00,4.64,4.64,4.64,4.64,800.0,4.64,4.64,4.64,4.64,800.0
2009-05-13 11:00:00,4.64,4.64,4.64,4.64,2800.0,4.64,4.64,4.64,4.64,2800.0
2009-05-13 11:05:00,4.64,4.64,4.63,4.63,2800.0,4.64,4.64,4.63,4.63,2800.0
2009-05-13 11:10:00,4.63,4.65,4.63,4.65,9600.0,4.63,4.65,4.63,4.65,9600.0
2009-05-13 11:15:00,4.65,4.65,4.64,4.65,8800.0,4.65,4.65,4.64,4.65,8800.0
2009-05-13 11:20:00,4.65,4.66,4.65,4.65,4400.0,4.65,4.66,4.65,4.65,4400.0
2009-05-13 11:25:00,4.66,4.67,4.65,4.67,10400.0,4.66,4.67,4.65,4.67,10400.0
2009-05-13 11:30:00,4.67,4.67,4.66,4.67,14000.0,4.67,4.67,4.66,4.67,14000.0
2009-05-13 11:35:00,4.67,4.67,4.66,4.66,12000.0,4.67,4.67,4.66,4.66,12000.0
2009-05-13 11:40:00,4.65,4.66,4.64,4.64,18400.0,4.65,4.66,4.64,4.64,18400.0
2009-05-13 11:45:00,4.64,4.65,4.64,4.64,6400.0,4.64,4.65,4.64,4.64,6400.0
2009-05-13 11:50:00,4.64,4.64,4.64,4.64,800.0,4.64,4.64,4.64,4.64,800.0
2009-05-13 11:55:00,4.64,4.64,4.64,4.64,4000.0,4.64,4.64,4.64,4.64,4000.0
2009-05-13 12:00:00,4.64,4.65,4.64,4.65,4400.0,4.64,4.65,4.64,4.65,4400.0
2009-05-13 12:05:00,4.65,4.65,4.65,4.65,800.0,4.65,4.65,4.65,4.65,800.0
2009-05-13 12:10:00,4.65,4.67,4.65,4.67,19600.0,4.65,4.67,4.65,4.67,19600.0
2009-05-13 12:15:00,4.67,4.67,4.65,4.65,7200.0,4.67,4.67,4.65,4.65,7200.0
2009-05-13 12:20:00,4.65,4.66,4.65,4.65,8400.0,4.65,4.66,4.65,4.65,8400.0
2009-05-13 12:25:00,4.65,4.65,4.65,4.65,4800.0,4.65,4.65,4.65,4.65,4800.0
2009-05-13 12:30:00,4.65,4.65,4.64,4.64,3600.0,4.65,4.65,4.64,4.64,3600.0
2009-05-13 12:35:00,4.64,4.65,4.64,4.65,7600.0,4.64,4.65,4.64,4.65,7600.0
2009-05-13 12:40:00,4.65,4.65,4.65,4.65,6400.0,4.65,4.65,4.65,4.65,6400.0
2009-05-13 12:45:00,4.65,4.65,4.64,4.64,5600.0,4.65,4.65,4.64,4.64,5600.0
2009-05-13 12:50:00,4.64,4.64,4.64,4.64,4400.0,4.64,4.64,4.64,4.64,4400.0
2009-05-13 12:55:00,4.64,4.64,4.63,4.64,27200.0,4.64,4.64,4.63,4.64,27200.0
2009-05-13 13:00:00,4.64,4.65,4.63,4.64,78000.0,4.64,4.65,4.63,4.64,78000.0
2009-05-13 13:05:00,4.64,4.64,4.63,4.63,16000.0,4.64,4.64,4.63,4.63,16000.0
2009-05-13 13:10:00,4.63,4.63,4.63,4.63,21200.0,4.63,4.63,4.63,4.63,21200.0
2009-05-13 13:15:00,4.63,4.63,4.63,4.63,3200.0,4.63,4.63,4.63,4.63,3200.0
2009-05-13 13:20:00,4.63,4.63,4.61,4.61,21200.0,4.63,4.63,4.61,4.61,21200.0
2009-05-13 13:25:00,4.62,4.62,4.61,4.61,23600.0,4.62,4.62,4.61,4.61,23600.0
2009-05-13 13:30:00,4.61,4.62,4.6,4.62,13600.0,4.61,4.62,4.6,4.62,13600.0
2009-05-13 13:35:00,4.62,4.62,4.62,4.62,4000.0,4.62,4.62,4.62,4.62,4000.0
2009-05-13 13:40:00,4.62,4.62,4.61,4.61,6000.0,4.62,4.62,4.61,4.61,6000.0
2009-05-13 13:45:00,4.61,4.61,4.6,4.6,17200.0,4.61,4.61,4.6,4.6,17200.0
2009-05-13 13:50:00,4.6,4.61,4.6,4.61,15200.0,4.6,4.61,4.6,4.61,15200.0
2009-05-13 13:55:00,4.61,4.61,4.61,4.61,10000.0,4.61,4.61,4.61,4.61,10000.0
2009-05-13 14:00:00,4.61,4.61,4.59,4.59,13600.0,4.61,4.61,4.59,4.59,13600.0
2009-05-13 14:05:00,4.6,4.6,4.59,4.6,21600.0,4.6,4.6,4.59,4.6,21600.0
2009-05-13 14:10:00,4.6,4.62,4.6,4.62,16800.0,4.6,4.62,4.6,4.62,16800.0
2009-05-13 14:15:00,4.61,4.61,4.6,4.6,25600.0,4.61,4.61,4.6,4.6,25600.0
2009-05-13 14:20:00,4.6,4.61,4.59,4.61,34400.0,4.6,4.61,4.59,4.61,34400.0
2009-05-13 14:25:00,4.61,4.62,4.61,4.61,4000.0,4.61,4.62,4.61,4.61,4000.0
2009-05-13 14:30:00,4.6,4.62,4.6,4.61,10000.0,4.6,4.62,4.6,4.61,10000.0
2009-05-13 14:35:00,4.61,4.61,4.61,4.61,2800.0,4.61,4.61,4.61,4.61,2800.0
2009-05-13 14:40:00,4.61,4.62,4.61,4.62,7200.0,4.61,4.62,4.61,4.62,7200.0
2009-05-13 14:45:00,4.62,4.62,4.62,4.62,1200.0,4.62,4.62,4.62,4.62,1200.0
2009-05-13 14:50:00,4.62,4.62,4.62,4.62,4800.0,4.62,4.62,4.62,4.62,4800.0
2009-05-13 14:55:00,4.62,4.63,4.62,4.63,9200.0,4.62,4.63,4.62,4.63,9200.0
2009-05-13 15:00:00,4.64,4.64,4.6,4.6,7600.0,4.64,4.64,4.6,4.6,7600.0
2009-05-13 15:05:00,4.6,4.61,4.6,4.61,8400.0,4.6,4.61,4.6,4.61,8400.0
2009-05-13 15:10:00,4.61,4.62,4.61,4.61,4800.0,4.61,4.62,4.61,4.61,4800.0
2009-05-13 15:15:00,4.6,4.61,4.6,4.61,12800.0,4.6,4.61,4.6,4.61,12800.0
2009-05-13 15:20:00,4.61,4.62,4.61,4.62,10000.0,4.61,4.62,4.61,4.62,10000.0
2009-05-13 15:25:00,4.62,4.62,4.6,4.61,18400.0,4.62,4.62,4.6,4.61,18400.0
2009-05-13 15:30:00,4.61,4.63,4.61,4.63,10000.0,4.61,4.63,4.61,4.63,10000.0
2009-05-13 15:35:00,4.64,4.64,4.63,4.63,12400.0,4.64,4.64,4.63,4.63,12400.0
2009-05-13 15:40:00,4.63,4.64,4.61,4.62,26000.0,4.63,4.64,4.61,4.62,26000.0
2009-05-13 15:45:00,4.62,4.64,4.62,4.63,36000.0,4.62,4.64,4.62,4.63,36000.0
2009-05-13 15:50:00,4.62,4.62,4.6,4.62,29200.0,4.62,4.62,4.6,4.62,29200.0
2009-05-13 15:55:00,4.62,4.62,4.59,4.6,58000.0,4.62,4.62,4.59,4.6,58000.0
2009-05-14 09:30:00,4.63,4.63,4.56,4.56,12000.0,4.63,4.63,4.56,4.56,12000.0
2009-05-14 09:35:00,4.58,4.58,4.55,4.55,22800.0,4.58,4.58,4.55,4.55,22800.0
2009-05-14 09:40:00,4.55,4.6,4.55,4.6,11200.0,4.55,4.6,4.55,4.6,11200.0
2009-05-14 09:45:00,4.6,4.6,4.59,4.59,18400.0,4.6,4.6,4.59,4.59,18400.0
2009-05-14 09:50:00,4.58,4.63,4.58,4.63,13200.0,4.58,4.63,4.58,4.63,13200.0
2009-05-14 09:55:00,4.63,4.63,4.63,4.63,3200.0,4.63,4.63,4.63,4.63,3200.0
2009-05-14 10:00:00,4.64,4.67,4.63,4.65,18800.0,4.64,4.67,4.63,4.65,18800.0
2009-05-14 10:05:00,4.66,4.67,4.65,4.65,7200.0,4.66,4.67,4.65,4.65,7200.0
2009-05-14 10:10:00,4.64,4.67,4.64,4.64,16800.0,4.64,4.67,4.64,4.64,16800.0
2009-05-14 10:15:00,4.65,4.65,4.64,4.64,7200.0,4.65,4.65,4.64,4.64,7200.0
2009-05-14 10:20:00,4.64,4.66,4.64,4.64,12400.0,4.64,4.66,4.64,4.64,12400.0
2009-05-14 10:25:00,4.64,4.65,4.64,4.64,4000.0,4.64,4.65,4.64,4.64,4000.0
2009-05-14 10:30:00,4.64,4.65,4.64,4.65,13200.0,4.64,4.65,4.64,4.65,13200.0
2009-05-14 10:35:00,4.66,4.67,4.66,4.66,20400.0,4.66,4.67,4.66,4.66,20400.0
2009-05-14 10:40:00,4.66,4.66,4.65,4.65,7200.0,4.66,4.66,4.65,4.65,7200.0
2009-05-14 10:45:00,4.65,4.67,4.65,4.65,7600.0,4.65,4.67,4.65,4.65,7600.0
2009-05-14 10:50:00,4.65,4.67,4.65,4.66,8800.0,4.65,4.67,4.65,4.66,8800.0
2009-05-14 10:55:00,4.66,4.67,4.66,4.66,2400.0,4.66,4.67,4.66,4.66,2400.0
2009-05-14 11:00:00,4.67,4.67,4.66,4.67,8000.0,4.67,4.67,4.66,4.67,8000.0
2009-05-14 11:05:00,4.67,4.68,4.67,4.67,6800.0,4.67,4.68,4.67,4.67,6800.0
2009-05-14 11:10:00,4.67,4.67,4.67,4.67,7200.0,4.67,4.67,4.67,4.67,7200.0
2009-05-14 11:15:00,4.67,4.68,4.67,4.67,8800.0,4.67,4.68,4.67,4.67,8800.0
2009-05-14 11:20:00,4.67,4.67,4.67,4.67,6800.0,4.67,4.67,4.67,4.67,6800.0
2009-05-14 11:25:00,4.67,4.67,4.66,4.66,6000.0,4.67,4.67,4.66,4.66,6000.0
2009-05-14 11:30:00,4.66,4.67,4.65,4.65,8800.0,4.66,4.67,4.65,4.65,8800.0
2009-05-14 11:35:00,4.65,4.66,4.65,4.65,6000.0,4.65,4.66,4.65,4.65,6000.0
2009-05-14 11:40:00,4.66,4.66,4.65,4.65,8000.0,4.66,4.66,4.65,4.65,8000.0
2009-05-14 11:45:00,4.65,4.65,4.64,4.64,7600.0,4.65,4.65,4.64,4.64,7600.0
2009-05-14 11:50:00,4.64,4.64,4.64,4.64,4400.0,4.64,4.64,4.64,4.64,4400.0
2009-05-14 11:55:00,4.64,4.65,4.64,4.65,2000.0,4.64,4.65,4.64,4.65,2000.0
2009-05-14 12:00:00,4.64,4.64,4.64,4.64,4000.0,4.64,4.64,4.64,4.64,4000.0
2009-05-14 12:05:00,4.64,4.64,4.64,4.64,5200.0,4.64,4.64,4.64,4.64,5200.0
2009-05-14 12:10:00,4.65,4.65,4.64,4.64,6800.0,4.65,4.65,4.64,4.64,6800.0
2009-05-14 12:15:00,4.64,4.65,4.64,4.65,4400.0,4.64,4.65,4.64,4.65,4400.0
2009-05-14 12:20:00,4.65,4.65,4.64,4.65,7600.0,4.65,4.65,4.64,4.65,7600.0
2009-05-14 12:25:00,4.65,4.65,4.64,4.64,2800.0,4.65,4.65,4.64,4.64,2800.0
2009-05-14 12:30:00,4.65,4.66,4.65,4.66,5600.0,4.65,4.66,4.65,4.66,5600.0
2009-05-14 12:35:00,4.66,4.67,4.66,4.67,6000.0,4.66,4.67,4.66,4.67,6000.0
2009-05-14 12:40:00,4.67,4.67,4.65,4.65,6400.0,4.67,4.67,4.65,4.65,6400.0
2009-05-14 12:45:00,4.65,4.65,4.65,4.65,1600.0,4.65,4.65,4.65,4.65,1600.0
2009-05-14 12:50:00,4.66,4.67,4.65,4.67,16800.0,4.66,4.67,4.65,4.67,16800.0
2009-05-14 12:55:00,4.67,4.67,4.66,4.66,14800.0,4.67,4.67,4.66,4.66,14800.0
2009-05-14 13:00:00,4.66,4.68,4.66,4.68,8000.0,4.66,4.68,4.66,4.68,8000.0
2009-05-14 13:05:00,4.67,4.67,4.67,4.67,1600.0,4.67,4.67,4.67,4.67,1600.0
2009-05-14 13:10:00,4.68,4.68,4.66,4.66,5200.0,4.68,4.68,4.66,4.66,5200.0
2009-05-14 13:15:00,4.65,4.66,4.65,4.65,1600.0,4.65,4.66,4.65,4.65,1600.0
2009-05-14 13:20:00,4.65,4.67,4.65,4.67,4800.0,4.65,4.67,4.65,4.67,4800.0
2009-05-14 13:25:00,4.66,4.68,4.66,4.68,7600.0,4.66,4.68,4.66,4.68,7600.0
2009-05-14 13:30:00,4.67,4.67,4.67,4.67,1200.0,4.67,4.67,4.67,4.67,1200.0
2009-05-14 13:35:00,4.68,4.7,4.68,4.7,8800.0,4.68,4.7,4.68,4.7,8800.0
2009-05-14 13:40:00,4.7,4.71,4.7,4.7,6400.0,4.7,4.71,4.7,4.7,6400.0
2009-05-14 13:45:00,4.7,4.71,4.7,4.7,1600.0,4.7,4.71,4.7,4.7,1600.0
2009-05-14 13:50:00,4.71,4.73,4.71,4.73,13200.0,4.71,4.73,4.71,4.73,13200.0
2009-05-14 13:55:00,4.72,4.72,4.71,4.72,4800.0,4.72,4.72,4.71,4.72,4800.0
2009-05-14 14:00:00,4.71,4.73,4.71,4.73,5200.0,4.71,4.73,4.71,4.73,5200.0
2009-05-14 14:05:00,4.72,4.73,4.72,4.73,6400.0,4.72,4.73,4.72,4.73,6400.0
2009-05-14 14:10:00,4.73,4.73,4.72,4.73,10000.0,4.73,4.73,4.72,4.73,10000.0
2009-05-14 14:15:00,4.73,4.74,4.73,4.74,8400.0,4.73,4.74,4.73,4.74,8400.0
2009-05-14 14:20:00,4.74,4.75,4.74,4.75,14400.0,4.74,4.75,4.74,4.75,14400.0
2009-05-14 14:25:00,4.74,4.74,4.74,4.74,4800.0,4.74,4.74,4.74,4.74,4800.0
2009-05-14 14:30:00,4.74,4.74,4.73,4.73,16000.0,4.74,4.74,4.73,4.73,16000.0
2009-05-14 14:35:00,4.73,4.75,4.73,4.74,12000.0,4.73,4.75,4.73,4.74,12000.0
2009-05-14 14:40:00,4.74,4.75,4.74,4.74,11600.0,4.74,4.75,4.74,4.74,11600.0
2009-05-14 14:45:00,4.74,4.74,4.72,4.72,19600.0,4.74,4.74,4.72,4.72,19600.0
2009-05-14 14:50:00,4.72,4.73,4.72,4.73,2800.0,4.72,4.73,4.72,4.73,2800.0
2009-05-14 14:55:00,4.73,4.74,4.72,4.73,15200.0,4.73,4.74,4.72,4.73,15200.0
2009-05-14 15:00:00,4.73,4.73,4.72,4.72,6000.0,4.73,4.73,4.72,4.72,6000.0
2009-05-14 15:05:00,4.73,4.73,4.7,4.72,18400.0,4.73,4.73,4.7,4.72,18400.0
2009-05-14 15:10:00,4.72,4.73,4.71,4.71,10800.0,4.72,4.73,4.71,4.71,10800.0
2009-05-14 15:15:00,4.71,4.72,4.71,4.72,9200.0,4.71,4.72,4.71,4.72,9200.0
2009-05-14 15:20:00,4.72,4.72,4.7,4.71,10400.0,4.72,4.72,4.7,4.71,10400.0
2009-05-14 15:25:00,4.71,4.72,4.69,4.69,5600.0,4.71,4.72,4.69,4.69,5600.0
2009-05-14 15:30:00,4.69,4.69,4.67,4.67,16400.0,4.69,4.69,4.67,4.67,16400.0
2009-05-14 15:35:00,4.67,4.68,4.67,4.68,29200.0,4.67,4.68,4.67,4.68,29200.0
2009-05-14 15:40:00,4.69,4.73,4.69,4.73,84800.0,4.69,4.73,4.69,4.73,84800.0
2009-05-14 15:45:00,4.72,4.73,4.7,4.7,28800.0,4.72,4.73,4.7,4.7,28800.0
2009-05-14 15:50:00,4.71,4.72,4.7,4.71,42800.0,4.71,4.72,4.7,4.71,42800.0
2009-05-14 15:55:00,4.71,4.71,4.68,4.69,51200.0,4.71,4.71,4.68,4.69,51200.0
2009-05-15 09:30:00,4.68,4.68,4.63,4.64,95600.0,4.68,4.68,4.63,4.64,95600.0
2009-05-15 09:35:00,4.66,4.67,4.58,4.58,30400.0,4.66,4.67,4.58,4.58,30400.0
2009-05-15 09:40:00,4.58,4.59,4.57,4.58,14800.0,4.58,4.59,4.57,4.58,14800.0
2009-05-15 09:45:00,4.59,4.64,4.59,4.63,18000.0,4.59,4.64,4.59,4.63,18000.0
2009-05-15 09:50:00,4.62,4.69,4.62,4.69,28400.0,4.62,4.69,4.62,4.69,28400.0
2009-05-15 09:55:00,4.71,4.72,4.69,4.72,22000.0,4.71,4.72,4.69,4.72,22000.0
2009-05-15 10:00:00,4.71,4.72,4.68,4.71,12000.0,4.71,4.72,4.68,4.71,12000.0
2009-05-15 10:05:00,4.71,4.72,4.7,4.71,4800.0,4.71,4.72,4.7,4.71,4800.0
2009-05-15 10:10:00,4.7,4.71,4.68,4.69,14800.0,4.7,4.71,4.68,4.69,14800.0
2009-05-15 10:15:00,4.7,4.71,4.68,4.7,15600.0,4.7,4.71,4.68,4.7,15600.0
2009-05-15 10:20:00,4.7,4.71,4.68,4.69,16000.0,4.7,4.71,4.68,4.69,16000.0
2009-05-15 10:25:00,4.69,4.72,4.69,4.72,5600.0,4.69,4.72,4.69,4.72,5600.0
2009-05-15 10:30:00,4.72,4.75,4.71,4.75,9200.0,4.72,4.75,4.71,4.75,9200.0
2009-05-15 10:35:00,4.75,4.75,4.73,4.74,8800.0,4.75,4.75,4.73,4.74,8800.0
2009-05-15 10:40:00,4.75,4.75,4.74,4.75,5200.0,4.75,4.75,4.74,4.75,5200.0
2009-05-15 10:45:00,4.74,4.75,4.74,4.75,6400.0,4.74,4.75,4.74,4.75,6400.0
2009-05-15 10:50:00,4.75,4.75,4.75,4.75,400.0,4.75,4.75,4.75,4.75,400.0
2009-05-15 10:55:00,4.75,4.75,4.75,4.75,20400.0,4.75,4.75,4.75,4.75,20400.0
2009-05-15 11:00:00,4.75,4.75,4.74,4.75,8400.0,4.75,4.75,4.74,4.75,8400.0
2009-05-15 11:05:00,4.74,4.75,4.74,4.75,8800.0,4.74,4.75,4.74,4.75,8800.0
2009-05-15 11:10:00,4.74,4.75,4.74,4.74,3200.0,4.74,4.75,4.74,4.74,3200.0
2009-05-15 11:15:00,4.75,4.75,4.74,4.74,2400.0,4.75,4.75,4.74,4.74,2400.0
2009-05-15 11:20:00,4.73,4.73,4.69,4.7,13200.0,4.73,4.73,4.69,4.7,13200.0
2009-05-15 11:25:00,4.71,4.72,4.7,4.7,9200.0,4.71,4.72,4.7,4.7,9200.0
2009-05-15 11:30:00,4.7,4.71,4.7,4.71,3600.0,4.7,4.71,4.7,4.71,3600.0
2009-05-15 11:35:00,4.71,4.72,4.71,4.72,16000.0,4.71,4.72,4.71,4.72,16000.0
2009-05-15 11:40:00,4.7,4.7,4.68,4.69,10000.0,4.7,4.7,4.68,4.69,10000.0
2009-05-15 11:45:00,4.69,4.7,4.68,4.68,23600.0,4.69,4.7,4.68,4.68,23600.0
2009-05-15 11:50:00,4.68,4.68,4.65,4.66,17200.0,4.68,4.68,4.65,4.66,17200.0
2009-05-15 11:55:00,4.66,4.66,4.64,4.64,34800.0,4.66,4.66,4.64,4.64,34800.0
2009-05-15 12:00:00,4.63,4.65,4.62,4.65,26000.0,4.63,4.65,4.62,4.65,26000.0
2009-05-15 12:05:00,4.65,4.67,4.65,4.65,7200.0,4.65,4.67,4.65,4.65,7200.0
2009-05-15 12:10:00,4.64,4.64,4.63,4.63,10400.0,4.64,4.64,4.63,4.63,10400.0
2009-05-15 12:15:00,4.64,4.64,4.63,4.64,19600.0,4.64,4.64,4.63,4.64,19600.0
2009-05-15 12:20:00,4.63,4.65,4.63,4.65,8000.0,4.63,4.65,4.63,4.65,8000.0
2009-05-15 12:25:00,4.65,4.65,4.65,4.65,7200.0,4.65,4.65,4.65,4.65,7200.0
2009-05-15 12:30:00,4.65,4.65,4.64,4.64,3200.0,4.65,4.65,4.64,4.64,3200.0
2009-05-15 12:35:00,4.65,4.65,4.63,4.63,7600.0,4.65,4.65,4.63,4.63,7600.0
2009-05-15 12:40:00,4.63,4.63,4.62,4.62,6800.0,4.63,4.63,4.62,4.62,6800.0
2009-05-15 12:45:00,4.62,4.62,4.61,4.61,5200.0,4.62,4.62,4.61,4.61,5200.0
2009-05-15 12:50:00,4.62,4.62,4.61,4.61,6000.0,4.62,4.62,4.61,4.61,6000.0
2009-05-15 12:55:00,4.61,4.61,4.59,4.59,21600.0,4.61,4.61,4.59,4.59,21600.0
2009-05-15 13:00:00,4.59,4.6,4.59,4.59,11200.0,4.59,4.6,4.59,4.59,11200.0
2009-05-15 13:05:00,4.59,4.6,4.59,4.6,4800.0,4.59,4.6,4.59,4.6,4800.0
2009-05-15 13:10:00,4.6,4.6,4.59,4.6,19600.0,4.6,4.6,4.59,4.6,19600.0
2009-05-15 13:15:00,4.59,4.6,4.59,4.59,2400.0,4.59,4.6,4.59,4.59,2400.0
2009-05-15 13:20:00,4.59,4.59,4.58,4.59,4800.0,4.59,4.59,4.58,4.59,4800.0
2009-05-15 13:25:00,4.59,4.59,4.56,4.57,38400.0,4.59,4.59,4.56,4.57,38400.0
2009-05-15 13:30:00,4.57,4.58,4.57,4.58,6800.0,4.57,4.58,4.57,4.58,6800.0
2009-05-15 13:35:00,4.58,4.58,4.57,4.57,13600.0,4.58,4.58,4.57,4.57,13600.0
2009-05-15 13:40:00,4.57,4.58,4.57,4.58,18400.0,4.57,4.58,4.57,4.58,18400.0
2009-05-15 13:45:00,4.58,4.58,4.56,4.58,22000.0,4.58,4.58,4.56,4.58,22000.0
2009-05-15 13:50:00,4.59,4.59,4.58,4.58,11600.0,4.59,4.59,4.58,4.58,11600.0
2009-05-15 13:55:00,4.58,4.59,4.58,4.58,4000.0,4.58,4.59,4.58,4.58,4000.0
2009-05-15 14:00:00,4.58,4.58,4.58,4.58,12000.0,4.58,4.58,4.58,4.58,12000.0
2009-05-15 14:05:00,4.58,4.59,4.58,4.59,14400.0,4.58,4.59,4.58,4.59,14400.0
2009-05-15 14:10:00,4.59,4.61,4.59,4.6,13200.0,4.59,4.61,4.59,4.6,13200.0
2009-05-15 14:15:00,4.6,4.61,4.6,4.61,11600.0,4.6,4.61,4.6,4.61,11600.0
2009-05-15 14:20:00,4.6,4.61,4.6,4.6,12800.0,4.6,4.61,4.6,4.6,12800.0
2009-05-15 14:25:00,4.6,4.6,4.59,4.59,19600.0,4.6,4.6,4.59,4.59,19600.0
2009-05-15 14:30:00,4.59,4.59,4.59,4.59,3200.0,4.59,4.59,4.59,4.59,3200.0
2009-05-15 14:35:00,4.59,4.59,4.59,4.59,10800.0,4.59,4.59,4.59,4.59,10800.0
2009-05-15 14:40:00,4.59,4.59,4.58,4.58,22000.0,4.59,4.59,4.58,4.58,22000.0
2009-05-15 14:45:00,4.59,4.59,4.58,4.58,9600.0,4.59,4.59,4.58,4.58,9600.0
2009-05-15 14:50:00,4.58,4.59,4.58,4.59,12800.0,4.58,4.59,4.58,4.59,12800.0
2009-05-15 14:55:00,4.59,4.6,4.59,4.59,8800.0,4.59,4.6,4.59,4.59,8800.0
2009-05-15 15:00:00,4.6,4.6,4.59,4.59,14000.0,4.6,4.6,4.59,4.59,14000.0
2009-05-15 15:05:00,4.58,4.59,4.58,4.59,12400.0,4.58,4.59,4.58,4.59,12400.0
2009-05-15 15:10:00,4.59,4.6,4.59,4.6,15600.0,4.59,4.6,4.59,4.6,15600.0
2009-05-15 15:15:00,4.6,4.6,4.59,4.59,13200.0,4.6,4.6,4.59,4.59,13200.0
2009-05-15 15:20:00,4.59,4.59,4.59,4.59,18800.0,4.59,4.59,4.59,4.59,18800.0
2009-05-15 15:25:00,4.59,4.62,4.59,4.61,27200.0,4.59,4.62,4.59,4.61,27200.0
2009-05-15 15:30:00,4.61,4.61,4.6,4.6,20400.0,4.61,4.61,4.6,4.6,20400.0
2009-05-15 15:35:00,4.6,4.61,4.6,4.6,12800.0,4.6,4.61,4.6,4.6,12800.0
2009-05-15 15:40:00,4.6,4.61,4.6,4.61,32400.0,4.6,4.61,4.6,4.61,32400.0
2009-05-15 15:45:00,4.61,4.62,4.6,4.61,32000.0,4.61,4.62,4.6,4.61,32000.0
2009-05-15 15:50:00,4.61,4.62,4.61,4.61,15200.0,4.61,4.62,4.61,4.61,15200.0
2009-05-15 15:55:00,4.6,4.61,4.6,4.61,30800.0,4.6,4.61,4.6,4.61,30800.0
2009-05-18 09:30:00,4.66,4.67,4.64,4.65,5200.0,4.66,4.67,4.64,4.65,5200.0
2009-05-18 09:35:00,4.62,4.62,4.58,4.6,7600.0,4.62,4.62,4.58,4.6,7600.0
2009-05-18 09:40:00,4.6,4.62,4.57,4.62,10400.0,4.6,4.62,4.57,4.62,10400.0
2009-05-18 09:45:00,4.61,4.62,4.58,4.58,16800.0,4.61,4.62,4.58,4.58,16800.0
2009-05-18 09:50:00,4.58,4.58,4.52,4.53,17600.0,4.58,4.58,4.52,4.53,17600.0
2009-05-18 09:55:00,4.52,4.53,4.5,4.51,18000.0,4.52,4.53,4.5,4.51,18000.0
2009-05-18 10:00:00,4.5,4.5,4.48,4.49,6800.0,4.5,4.5,4.48,4.49,6800.0
2009-05-18 10:05:00,4.49,4.49,4.48,4.49,14000.0,4.49,4.49,4.48,4.49,14000.0
2009-05-18 10:10:00,4.49,4.49,4.46,4.47,22400.0,4.49,4.49,4.46,4.47,22400.0
2009-05-18 10:15:00,4.47,4.5,4.47,4.5,11200.0,4.47,4.5,4.47,4.5,11200.0
2009-05-18 10:20:00,4.5,4.51,4.5,4.5,8000.0,4.5,4.51,4.5,4.5,8000.0
2009-05-18 10:25:00,4.51,4.51,4.49,4.5,13200.0,4.51,4.51,4.49,4.5,13200.0
2009-05-18 10:30:00,4.5,4.51,4.49,4.49,7600.0,4.5,4.51,4.49,4.49,7600.0
2009-05-18 10:35:00,4.5,4.5,4.49,4.5,7600.0,4.5,4.5,4.49,4.5,7600.0
2009-05-18 10:40:00,4.5,4.52,4.5,4.52,17600.0,4.5,4.52,4.5,4.52,17600.0
2009-05-18 10:45:00,4.52,4.52,4.51,4.51,6000.0,4.52,4.52,4.51,4.51,6000.0
2009-05-18 10:50:00,4.51,4.52,4.51,4.51,3600.0,4.51,4.52,4.51,4.51,3600.0
2009-05-18 10:55:00,4.51,4.51,4.5,4.5,12800.0,4.51,4.51,4.5,4.5,12800.0
2009-05-18 11:00:00,4.51,4.51,4.5,4.5,800.0,4.51,4.51,4.5,4.5,800.0
2009-05-18 11:05:00,4.5,4.5,4.5,4.5,9200.0,4.5,4.5,4.5,4.5,9200.0
2009-05-18 11:10:00,4.5,4.5,4.5,4.5,1200.0,4.5,4.5,4.5,4.5,1200.0
2009-05-18 11:15:00,4.5,4.5,4.5,4.5,8800.0,4.5,4.5,4.5,4.5,8800.0
2009-05-18 11:20:00,4.5,4.5,4.49,4.5,9600.0,4.5,4.5,4.49,4.5,9600.0
2009-05-18 11:25:00,4.49,4.5,4.49,4.49,2400.0,4.49,4.5,4.49,4.49,2400.0
2009-05-18 11:30:00,4.5,4.5,4.5,4.5,800.0,4.5,4.5,4.5,4.5,800.0
2009-05-18 11:35:00,4.5,4.5,4.49,4.49,6400.0,4.5,4.5,4.49,4.49,6400.0
2009-05-18 11:40:00,4.48,4.49,4.48,4.49,3200.0,4.48,4.49,4.48,4.49,3200.0
2009-05-18 11:45:00,4.48,4.49,4.48,4.49,4000.0,4.48,4.49,4.48,4.49,4000.0
2009-05-18 11:50:00,4.49,4.49,4.48,4.48,4800.0,4.49,4.49,4.48,4.48,4800.0
2009-05-18 11:55:00,4.49,4.49,4.48,4.48,4800.0,4.49,4.49,4.48,4.48,4800.0
2009-05-18 12:00:00,4.48,4.49,4.48,4.49,3200.0,4.48,4.49,4.48,4.49,3200.0
2009-05-18 12:05:00,4.48,4.49,4.48,4.48,2400.0,4.48,4.49,4.48,4.48,2400.0
2009-05-18 12:10:00,4.48,4.48,4.45,4.46,17600.0,4.48,4.48,4.45,4.46,17600.0
2009-05-18 12:15:00,4.46,4.46,4.46,4.46,2000.0,4.46,4.46,4.46,4.46,2000.0
2009-05-18 12:20:00,4.46,4.46,4.45,4.46,7600.0,4.46,4.46,4.45,4.46,7600.0
2009-05-18 12:25:00,4.46,4.47,4.46,4.47,4400.0,4.46,4.47,4.46,4.47,4400.0
2009-05-18 12:30:00,4.47,4.47,4.47,4.47,4800.0,4.47,4.47,4.47,4.47,4800.0
2009-05-18 12:35:00,4.47,4.47,4.46,4.46,7600.0,4.47,4.47,4.46,4.46,7600.0
2009-05-18 12:40:00,4.46,4.47,4.46,4.47,14400.0,4.46,4.47,4.46,4.47,14400.0
2009-05-18 12:45:00,4.47,4.47,4.46,4.47,31200.0,4.47,4.47,4.46,4.47,31200.0
2009-05-18 12:50:00,4.46,4.46,4.46,4.46,7600.0,4.46,4.46,4.46,4.46,7600.0
2009-05-18 12:55:00,4.46,4.46,4.45,4.46,6000.0,4.46,4.46,4.45,4.46,6000.0
2009-05-18 13:00:00,4.46,4.46,4.45,4.46,8800.0,4.46,4.46,4.45,4.46,8800.0
2009-05-18 13:05:00,4.46,4.46,4.45,4.45,11600.0,4.46,4.46,4.45,4.45,11600.0
2009-05-18 13:10:00,4.45,4.45,4.45,4.45,15200.0,4.45,4.45,4.45,4.45,15200.0
2009-05-18 13:15:00,4.45,4.45,4.44,4.44,10800.0,4.45,4.45,4.44,4.44,10800.0
2009-05-18 13:20:00,4.44,4.44,4.43,4.43,14000.0,4.44,4.44,4.43,4.43,14000.0
2009-05-18 13:25:00,4.43,4.44,4.43,4.44,9600.0,4.43,4.44,4.43,4.44,9600.0
2009-05-18 13:30:00,4.44,4.44,4.44,4.44,3200.0,4.44,4.44,4.44,4.44,3200.0
2009-05-18 13:35:00,4.45,4.45,4.44,4.44,9200.0,4.45,4.45,4.44,4.44,9200.0
2009-05-18 13:40:00,4.44,4.45,4.44,4.44,11200.0,4.44,4.45,4.44,4.44,11200.0
2009-05-18 13:45:00,4.44,4.46,4.44,4.46,5200.0,4.44,4.46,4.44,4.46,5200.0
2009-05-18 13:50:00,4.45,4.46,4.45,4.46,3200.0,4.45,4.46,4.45,4.46,3200.0
2009-05-18 13:55:00,4.46,4.46,4.46,4.46,14800.0,4.46,4.46,4.46,4.46,14800.0
2009-05-18 14:00:00,4.46,4.46,4.46,4.46,14800.0,4.46,4.46,4.46,4.46,14800.0
2009-05-18 14:05:00,4.46,4.46,4.46,4.46,9600.0,4.46,4.46,4.46,4.46,9600.0
2009-05-18 14:10:00,4.46,4.46,4.46,4.46,8000.0,4.46,4.46,4.46,4.46,8000.0
2009-05-18 14:15:00,4.46,4.46,4.46,4.46,38000.0,4.46,4.46,4.46,4.46,38000.0
2009-05-18 14:20:00,4.46,4.47,4.46,4.46,13600.0,4.46,4.47,4.46,4.46,13600.0
2009-05-18 14:25:00,4.47,4.47,4.46,4.46,32000.0,4.47,4.47,4.46,4.46,32000.0
2009-05-18 14:30:00,4.46,4.48,4.46,4.48,43200.0,4.46,4.48,4.46,4.48,43200.0
2009-05-18 14:35:00,4.48,4.48,4.47,4.47,38800.0,4.48,4.48,4.47,4.47,38800.0
2009-05-18 14:40:00,4.48,4.52,4.48,4.52,18400.0,4.48,4.52,4.48,4.52,18400.0
2009-05-18 14:45:00,4.53,4.55,4.53,4.55,22000.0,4.53,4.55,4.53,4.55,22000.0
2009-05-18 14:50:00,4.55,4.57,4.55,4.57,22000.0,4.55,4.57,4.55,4.57,22000.0
2009-05-18 14:55:00,4.57,4.57,4.56,4.57,10400.0,4.57,4.57,4.56,4.57,10400.0
2009-05-18 15:00:00,4.57,4.58,4.57,4.58,30800.0,4.57,4.58,4.57,4.58,30800.0
2009-05-18 15:05:00,4.58,4.59,4.57,4.58,6800.0,4.58,4.59,4.57,4.58,6800.0
2009-05-18 15:10:00,4.58,4.59,4.57,4.58,14000.0,4.58,4.59,4.57,4.58,14000.0
2009-05-18 15:15:00,4.58,4.59,4.57,4.59,4400.0,4.58,4.59,4.57,4.59,4400.0
2009-05-18 15:20:00,4.58,4.59,4.57,4.59,7600.0,4.58,4.59,4.57,4.59,7600.0
2009-05-18 15:25:00,4.59,4.59,4.57,4.57,22000.0,4.59,4.59,4.57,4.57,22000.0
2009-05-18 15:30:00,4.58,4.59,4.58,4.59,8800.0,4.58,4.59,4.58,4.59,8800.0
2009-05-18 15:35:00,4.59,4.59,4.57,4.58,19200.0,4.59,4.59,4.57,4.58,19200.0
2009-05-18 15:40:00,4.58,4.59,4.57,4.58,26400.0,4.58,4.59,4.57,4.58,26400.0
2009-05-18 15:45:00,4.59,4.61,4.58,4.61,17200.0,4.59,4.61,4.58,4.61,17200.0
2009-05-18 15:50:00,4.61,4.61,4.6,4.6,21600.0,4.61,4.61,4.6,4.6,21600.0
2009-05-18 15:55:00,4.59,4.61,4.59,4.59,40400.0,4.59,4.61,4.59,4.59,40400.0
2009-05-19 09:30:00,4.61,4.62,4.56,4.62,7200.0,4.61,4.62,4.56,4.62,7200.0
2009-05-19 09:35:00,4.61,4.62,4.59,4.6,6000.0,4.61,4.62,4.59,4.6,6000.0
2009-05-19 09:40:00,4.6,4.6,4.58,4.59,5200.0,4.6,4.6,4.58,4.59,5200.0
2009-05-19 09:45:00,4.58,4.59,4.58,4.58,3200.0,4.58,4.59,4.58,4.58,3200.0
2009-05-19 09:50:00,4.58,4.59,4.56,4.57,12800.0,4.58,4.59,4.56,4.57,12800.0
2009-05-19 09:55:00,4.56,4.56,4.56,4.56,10400.0,4.56,4.56,4.56,4.56,10400.0
2009-05-19 10:00:00,4.55,4.56,4.55,4.55,9600.0,4.55,4.56,4.55,4.55,9600.0
2009-05-19 10:05:00,4.55,4.57,4.54,4.55,17600.0,4.55,4.57,4.54,4.55,17600.0
2009-05-19 10:10:00,4.55,4.56,4.54,4.55,26000.0,4.55,4.56,4.54,4.55,26000.0
2009-05-19 10:15:00,4.56,4.57,4.54,4.55,25600.0,4.56,4.57,4.54,4.55,25600.0
2009-05-19 10:20:00,4.54,4.54,4.52,4.54,14000.0,4.54,4.54,4.52,4.54,14000.0
2009-05-19 10:25:00,4.53,4.56,4.53,4.56,8400.0,4.53,4.56,4.53,4.56,8400.0
2009-05-19 10:30:00,4.57,4.59,4.57,4.59,15200.0,4.57,4.59,4.57,4.59,15200.0
2009-05-19 10:35:00,4.58,4.6,4.58,4.58,18400.0,4.58,4.6,4.58,4.58,18400.0
2009-05-19 10:40:00,4.58,4.6,4.58,4.59,12800.0,4.58,4.6,4.58,4.59,12800.0
2009-05-19 10:45:00,4.59,4.61,4.59,4.61,10400.0,4.59,4.61,4.59,4.61,10400.0
2009-05-19 10:50:00,4.59,4.6,4.59,4.59,8400.0,4.59,4.6,4.59,4.59,8400.0
2009-05-19 10:55:00,4.59,4.6,4.58,4.58,4400.0,4.59,4.6,4.58,4.58,4400.0
2009-05-19 11:00:00,4.59,4.6,4.59,4.6,6800.0,4.59,4.6,4.59,4.6,6800.0
2009-05-19 11:05:00,4.59,4.6,4.58,4.6,6800.0,4.59,4.6,4.58,4.6,6800.0
2009-05-19 11:10:00,4.6,4.61,4.59,4.59,14800.0,4.6,4.61,4.59,4.59,14800.0
2009-05-19 11:15:00,4.59,4.61,4.59,4.61,10800.0,4.59,4.61,4.59,4.61,10800.0
2009-05-19 11:20:00,4.61,4.61,4.59,4.59,15600.0,4.61,4.61,4.59,4.59,15600.0
2009-05-19 11:25:00,4.59,4.6,4.58,4.6,11600.0,4.59,4.6,4.58,4.6,11600.0
2009-05-19 11:30:00,4.6,4.62,4.59,4.61,76800.0,4.6,4.62,4.59,4.61,76800.0
2009-05-19 11:35:00,4.61,4.61,4.59,4.59,60800.0,4.61,4.61,4.59,4.59,60800.0
2009-05-19 11:40:00,4.6,4.61,4.6,4.6,108800.0,4.6,4.61,4.6,4.6,108800.0
2009-05-19 11:45:00,4.6,4.6,4.59,4.59,25600.0,4.6,4.6,4.59,4.59,25600.0
2009-05-19 11:50:00,4.59,4.59,4.56,4.56,21600.0,4.59,4.59,4.56,4.56,21600.0
2009-05-19 11:55:00,4.56,4.56,4.55,4.55,19600.0,4.56,4.56,4.55,4.55,19600.0
2009-05-19 12:00:00,4.54,4.54,4.53,4.54,12000.0,4.54,4.54,4.53,4.54,12000.0
2009-05-19 12:05:00,4.54,4.54,4.54,4.54,6800.0,4.54,4.54,4.54,4.54,6800.0
2009-05-19 12:10:00,4.54,4.55,4.54,4.54,7600.0,4.54,4.55,4.54,4.54,7600.0
2009-05-19 12:15:00,4.54,4.57,4.54,4.56,12800.0,4.54,4.57,4.54,4.56,12800.0
2009-05-19 12:20:00,4.56,4.58,4.54,4.54,54400.0,4.56,4.58,4.54,4.54,54400.0
2009-05-19 12:25:00,4.55,4.57,4.55,4.57,23600.0,4.55,4.57,4.55,4.57,23600.0
2009-05-19 12:30:00,4.57,4.57,4.57,4.57,5200.0,4.57,4.57,4.57,4.57,5200.0
2009-05-19 12:35:00,4.57,4.57,4.55,4.56,6800.0,4.57,4.57,4.55,4.56,6800.0
2009-05-19 12:40:00,4.57,4.58,4.56,4.56,6400.0,4.57,4.58,4.56,4.56,6400.0
2009-05-19 12:45:00,4.56,4.58,4.56,4.57,2800.0,4.56,4.58,4.56,4.57,2800.0
2009-05-19 12:50:00,4.57,4.57,4.56,4.57,6800.0,4.57,4.57,4.56,4.57,6800.0
2009-05-19 12:55:00,4.56,4.57,4.56,4.57,3600.0,4.56,4.57,4.56,4.57,3600.0
2009-05-19 13:00:00,4.56,4.58,4.56,4.58,9600.0,4.56,4.58,4.56,4.58,9600.0
2009-05-19 13:05:00,4.57,4.59,4.57,4.58,8400.0,4.57,4.59,4.57,4.58,8400.0
2009-05-19 13:10:00,4.59,4.59,4.58,4.58,6000.0,4.59,4.59,4.58,4.58,6000.0
2009-05-19 13:15:00,4.58,4.61,4.58,4.61,10400.0,4.58,4.61,4.58,4.61,10400.0
2009-05-19 13:20:00,4.61,4.61,4.6,4.61,7600.0,4.61,4.61,4.6,4.61,7600.0
2009-05-19 13:25:00,4.61,4.62,4.6,4.62,12400.0,4.61,4.62,4.6,4.62,12400.0
2009-05-19 13:30:00,4.61,4.63,4.6,4.61,6400.0,4.61,4.63,4.6,4.61,6400.0
2009-05-19 13:35:00,4.6,4.62,4.6,4.62,20400.0,4.6,4.62,4.6,4.62,20400.0
2009-05-19 13:40:00,4.62,4.63,4.62,4.62,29200.0,4.62,4.63,4.62,4.62,29200.0
2009-05-19 13:45:00,4.62,4.63,4.62,4.63,47600.0,4.62,4.63,4.62,4.63,47600.0
2009-05-19 13:50:00,4.63,4.64,4.62,4.62,78800.0,4.63,4.64,4.62,4.62,78800.0
2009-05-19 13:55:00,4.62,4.63,4.62,4.62,43600.0,4.62,4.63,4.62,4.62,43600.0
2009-05-19 14:00:00,4.62,4.63,4.61,4.62,52400.0,4.62,4.63,4.61,4.62,52400.0
2009-05-19 14:05:00,4.63,4.65,4.63,4.65,39600.0,4.63,4.65,4.63,4.65,39600.0
2009-05-19 14:10:00,4.64,4.66,4.63,4.66,40800.0,4.64,4.66,4.63,4.66,40800.0
2009-05-19 14:15:00,4.66,4.68,4.66,4.68,15600.0,4.66,4.68,4.66,4.68,15600.0
2009-05-19 14:20:00,4.68,4.69,4.67,4.68,24000.0,4.68,4.69,4.67,4.68,24000.0
2009-05-19 14:25:00,4.68,4.7,4.68,4.7,38800.0,4.68,4.7,4.68,4.7,38800.0
2009-05-19 14:30:00,4.7,4.71,4.7,4.7,19600.0,4.7,4.71,4.7,4.7,19600.0
2009-05-19 14:35:00,4.71,4.71,4.7,4.7,11600.0,4.71,4.71,4.7,4.7,11600.0
2009-05-19 14:40:00,4.69,4.72,4.69,4.71,22800.0,4.69,4.72,4.69,4.71,22800.0
2009-05-19 14:45:00,4.71,4.73,4.71,4.71,20800.0,4.71,4.73,4.71,4.71,20800.0
2009-05-19 14:50:00,4.71,4.71,4.7,4.71,15600.0,4.71,4.71,4.7,4.71,15600.0
2009-05-19 14:55:00,4.71,4.71,4.7,4.7,10000.0,4.71,4.71,4.7,4.7,10000.0
2009-05-19 15:00:00,4.7,4.71,4.7,4.7,19200.0,4.7,4.71,4.7,4.7,19200.0
2009-05-19 15:05:00,4.7,4.71,4.69,4.71,24000.0,4.7,4.71,4.69,4.71,24000.0
2009-05-19 15:10:00,4.7,4.7,4.69,4.69,14800.0,4.7,4.7,4.69,4.69,14800.0
2009-05-19 15:15:00,4.69,4.71,4.69,4.71,16000.0,4.69,4.71,4.69,4.71,16000.0
2009-05-19 15:20:00,4.7,4.71,4.7,4.71,8800.0,4.7,4.71,4.7,4.71,8800.0
2009-05-19 15:25:00,4.7,4.73,4.7,4.73,41200.0,4.7,4.73,4.7,4.73,41200.0
2009-05-19 15:30:00,4.73,4.73,4.71,4.73,69200.0,4.73,4.73,4.71,4.73,69200.0
2009-05-19 15:35:00,4.73,4.74,4.72,4.73,36800.0,4.73,4.74,4.72,4.73,36800.0
2009-05-19 15:40:00,4.73,4.75,4.72,4.72,31600.0,4.73,4.75,4.72,4.72,31600.0
2009-05-19 15:45:00,4.71,4.74,4.71,4.74,62000.0,4.71,4.74,4.71,4.74,62000.0
2009-05-19 15:50:00,4.73,4.74,4.72,4.72,116800.0,4.73,4.74,4.72,4.72,116800.0
2009-05-19 15:55:00,4.72,4.73,4.72,4.73,123200.0,4.72,4.73,4.72,4.73,123200.0
2009-05-20 09:30:00,4.76,4.76,4.74,4.75,6400.0,4.76,4.76,4.74,4.75,6400.0
2009-05-20 09:35:00,4.75,4.79,4.75,4.77,17600.0,4.75,4.79,4.75,4.77,17600.0
2009-05-20 09:40:00,4.76,4.78,4.75,4.75,58400.0,4.76,4.78,4.75,4.75,58400.0
2009-05-20 09:45:00,4.75,4.77,4.74,4.75,33600.0,4.75,4.77,4.74,4.75,33600.0
2009-05-20 09:50:00,4.75,4.79,4.75,4.78,34800.0,4.75,4.79,4.75,4.78,34800.0
2009-05-20 09:55:00,4.79,4.79,4.77,4.78,80800.0,4.79,4.79,4.77,4.78,80800.0
2009-05-20 10:00:00,4.78,4.81,4.78,4.81,103600.0,4.78,4.81,4.78,4.81,103600.0
2009-05-20 10:05:00,4.82,4.82,4.8,4.81,67600.0,4.82,4.82,4.8,4.81,67600.0
2009-05-20 10:10:00,4.81,4.84,4.8,4.84,122800.0,4.81,4.84,4.8,4.84,122800.0
2009-05-20 10:15:00,4.84,4.9,4.84,4.9,117200.0,4.84,4.9,4.84,4.9,117200.0
2009-05-20 10:20:00,4.91,4.92,4.89,4.9,50800.0,4.91,4.92,4.89,4.9,50800.0
2009-05-20 10:25:00,4.9,4.91,4.89,4.9,66800.0,4.9,4.91,4.89,4.9,66800.0
2009-05-20 10:30:00,4.9,4.92,4.9,4.91,79600.0,4.9,4.92,4.9,4.91,79600.0
2009-05-20 10:35:00,4.92,4.95,4.92,4.95,11200.0,4.92,4.95,4.92,4.95,11200.0
2009-05-20 10:40:00,4.95,4.97,4.95,4.97,35600.0,4.95,4.97,4.95,4.97,35600.0
2009-05-20 10:45:00,4.96,4.99,4.96,4.97,38000.0,4.96,4.99,4.96,4.97,38000.0
2009-05-20 10:50:00,4.98,4.98,4.96,4.98,116400.0,4.98,4.98,4.96,4.98,116400.0
2009-05-20 10:55:00,4.99,4.99,4.98,4.99,14400.0,4.99,4.99,4.98,4.99,14400.0
2009-05-20 11:00:00,5.0,5.01,4.99,5.0,13600.0,5.0,5.01,4.99,5.0,13600.0
2009-05-20 11:05:00,5.01,5.01,4.99,4.99,12400.0,5.01,5.01,4.99,4.99,12400.0
2009-05-20 11:10:00,4.99,4.99,4.99,4.99,10400.0,4.99,4.99,4.99,4.99,10400.0
2009-05-20 11:15:00,4.99,4.99,4.97,4.98,24400.0,4.99,4.99,4.97,4.98,24400.0
2009-05-20 11:20:00,4.98,4.99,4.98,4.98,16800.0,4.98,4.99,4.98,4.98,16800.0
2009-05-20 11:25:00,4.98,4.99,4.98,4.99,5600.0,4.98,4.99,4.98,4.99,5600.0
2009-05-20 11:30:00,4.99,5.0,4.99,5.0,6800.0,4.99,5.0,4.99,5.0,6800.0
2009-05-20 11:35:00,5.0,5.01,5.0,5.01,5200.0,5.0,5.01,5.0,5.01,5200.0
2009-05-20 11:40:00,5.01,5.01,5.0,5.0,10000.0,5.01,5.01,5.0,5.0,10000.0
2009-05-20 11:45:00,5.0,5.02,5.0,5.0,16400.0,5.0,5.02,5.0,5.0,16400.0
2009-05-20 11:50:00,5.0,5.01,4.98,4.98,13200.0,5.0,5.01,4.98,4.98,13200.0
2009-05-20 11:55:00,4.98,4.98,4.97,4.98,13600.0,4.98,4.98,4.97,4.98,13600.0
2009-05-20 12:00:00,4.98,4.98,4.97,4.97,4000.0,4.98,4.98,4.97,4.97,4000.0
2009-05-20 12:05:00,4.98,4.98,4.97,4.97,8400.0,4.98,4.98,4.97,4.97,8400.0
2009-05-20 12:10:00,4.97,4.98,4.97,4.98,3200.0,4.97,4.98,4.97,4.98,3200.0
2009-05-20 12:15:00,4.97,4.98,4.97,4.98,10000.0,4.97,4.98,4.97,4.98,10000.0
2009-05-20 12:20:00,4.98,4.98,4.97,4.97,11200.0,4.98,4.98,4.97,4.97,11200.0
2009-05-20 12:25:00,4.97,4.98,4.97,4.97,8800.0,4.97,4.98,4.97,4.97,8800.0
2009-05-20 12:30:00,4.97,4.97,4.94,4.94,9600.0,4.97,4.97,4.94,4.94,9600.0
2009-05-20 12:35:00,4.94,4.95,4.94,4.95,6400.0,4.94,4.95,4.94,4.95,6400.0
2009-05-20 12:40:00,4.95,4.96,4.95,4.96,2800.0,4.95,4.96,4.95,4.96,2800.0
2009-05-20 12:45:00,4.97,4.97,4.97,4.97,7600.0,4.97,4.97,4.97,4.97,7600.0
2009-05-20 12:50:00,4.97,4.97,4.96,4.96,8400.0,4.97,4.97,4.96,4.96,8400.0
2009-05-20 12:55:00,4.96,4.96,4.93,4.93,12400.0,4.96,4.96,4.93,4.93,12400.0
2009-05-20 13:00:00,4.93,4.95,4.93,4.95,16800.0,4.93,4.95,4.93,4.95,16800.0
2009-05-20 13:05:00,4.94,4.96,4.93,4.96,47200.0,4.94,4.96,4.93,4.96,47200.0
2009-05-20 13:10:00,4.96,4.96,4.95,4.96,13600.0,4.96,4.96,4.95,4.96,13600.0
2009-05-20 13:15:00,4.95,4.96,4.95,4.96,4400.0,4.95,4.96,4.95,4.96,4400.0
2009-05-20 13:20:00,4.96,4.97,4.94,4.97,19200.0,4.96,4.97,4.94,4.97,19200.0
2009-05-20 13:25:00,4.97,4.97,4.95,4.96,14000.0,4.97,4.97,4.95,4.96,14000.0
2009-05-20 13:30:00,4.96,4.96,4.95,4.95,10800.0,4.96,4.96,4.95,4.95,10800.0
2009-05-20 13:35:00,4.95,4.97,4.95,4.96,16400.0,4.95,4.97,4.95,4.96,16400.0
2009-05-20 13:40:00,4.96,4.98,4.96,4.98,6400.0,4.96,4.98,4.96,4.98,6400.0
2009-05-20 13:45:00,4.98,4.99,4.97,4.98,6000.0,4.98,4.99,4.97,4.98,6000.0
2009-05-20 13:50:00,4.98,4.98,4.97,4.97,8400.0,4.98,4.98,4.97,4.97,8400.0
2009-05-20 13:55:00,4.97,4.97,4.96,4.97,7600.0,4.97,4.97,4.96,4.97,7600.0
2009-05-20 14:00:00,4.96,4.96,4.94,4.95,34000.0,4.96,4.96,4.94,4.95,34000.0
2009-05-20 14:05:00,4.95,4.97,4.94,4.96,22000.0,4.95,4.97,4.94,4.96,22000.0
2009-05-20 14:10:00,4.96,4.97,4.95,4.96,31200.0,4.96,4.97,4.95,4.96,31200.0
2009-05-20 14:15:00,4.96,4.98,4.96,4.98,16400.0,4.96,4.98,4.96,4.98,16400.0
2009-05-20 14:20:00,4.98,4.99,4.97,4.98,18800.0,4.98,4.99,4.97,4.98,18800.0
2009-05-20 14:25:00,4.98,4.98,4.98,4.98,6800.0,4.98,4.98,4.98,4.98,6800.0
2009-05-20 14:30:00,4.98,4.98,4.96,4.97,46800.0,4.98,4.98,4.96,4.97,46800.0
2009-05-20 14:35:00,4.97,4.99,4.97,4.98,24800.0,4.97,4.99,4.97,4.98,24800.0
2009-05-20 14:40:00,4.98,4.99,4.98,4.99,18400.0,4.98,4.99,4.98,4.99,18400.0
2009-05-20 14:45:00,4.99,5.0,4.99,4.99,18400.0,4.99,5.0,4.99,4.99,18400.0
2009-05-20 14:50:00,4.99,4.99,4.98,4.99,18800.0,4.99,4.99,4.98,4.99,18800.0
2009-05-20 14:55:00,4.99,4.99,4.98,4.99,14400.0,4.99,4.99,4.98,4.99,14400.0
2009-05-20 15:00:00,4.98,4.98,4.98,4.98,40400.0,4.98,4.98,4.98,4.98,40400.0
2009-05-20 15:05:00,4.98,4.98,4.98,4.98,48400.0,4.98,4.98,4.98,4.98,48400.0
2009-05-20 15:10:00,4.98,4.99,4.98,4.99,68800.0,4.98,4.99,4.98,4.99,68800.0
2009-05-20 15:15:00,4.98,4.99,4.98,4.98,30000.0,4.98,4.99,4.98,4.98,30000.0
2009-05-20 15:20:00,4.98,4.98,4.96,4.96,16800.0,4.98,4.98,4.96,4.96,16800.0
2009-05-20 15:25:00,4.96,4.96,4.95,4.95,26000.0,4.96,4.96,4.95,4.95,26000.0
2009-05-20 15:30:00,4.95,4.96,4.94,4.96,58000.0,4.95,4.96,4.94,4.96,58000.0
2009-05-20 15:35:00,4.96,4.99,4.95,4.97,45600.0,4.96,4.99,4.95,4.97,45600.0
2009-05-20 15:40:00,4.96,4.97,4.94,4.94,53600.0,4.96,4.97,4.94,4.94,53600.0
2009-05-20 15:45:00,4.94,4.94,4.92,4.93,84000.0,4.94,4.94,4.92,4.93,84000.0
2009-05-20 15:50:00,4.93,4.94,4.92,4.94,98400.0,4.93,4.94,4.92,4.94,98400.0
2009-05-20 15:55:00,4.94,4.95,4.93,4.93,122000.0,4.94,4.95,4.93,4.93,122000.0
2009-05-21 09:30:00,4.88,4.88,4.82,4.88,20800.0,4.88,4.88,4.82,4.88,20800.0
2009-05-21 09:35:00,4.88,4.9,4.88,4.9,25600.0,4.88,4.9,4.88,4.9,25600.0
2009-05-21 09:40:00,4.9,4.9,4.88,4.9,19600.0,4.9,4.9,4.88,4.9,19600.0
2009-05-21 09:45:00,4.9,4.93,4.9,4.92,34800.0,4.9,4.93,4.9,4.92,34800.0
2009-05-21 09:50:00,4.92,4.94,4.91,4.92,20000.0,4.92,4.94,4.91,4.92,20000.0
2009-05-21 09:55:00,4.91,4.91,4.89,4.89,15200.0,4.91,4.91,4.89,4.89,15200.0
2009-05-21 10:00:00,4.89,4.91,4.87,4.87,30800.0,4.89,4.91,4.87,4.87,30800.0
2009-05-21 10:05:00,4.88,4.91,4.88,4.89,36400.0,4.88,4.91,4.88,4.89,36400.0
2009-05-21 10:10:00,4.89,4.9,4.88,4.88,15600.0,4.89,4.9,4.88,4.88,15600.0
2009-05-21 10:15:00,4.88,4.88,4.84,4.85,21200.0,4.88,4.88,4.84,4.85,21200.0
2009-05-21 10:20:00,4.84,4.85,4.81,4.81,13200.0,4.84,4.85,4.81,4.81,13200.0
2009-05-21 10:25:00,4.81,4.81,4.76,4.76,22800.0,4.81,4.81,4.76,4.76,22800.0
2009-05-21 10:30:00,4.76,4.77,4.76,4.76,24400.0,4.76,4.77,4.76,4.76,24400.0
2009-05-21 10:35:00,4.76,4.78,4.76,4.77,36800.0,4.76,4.78,4.76,4.77,36800.0
2009-05-21 10:40:00,4.77,4.77,4.76,4.76,15200.0,4.77,4.77,4.76,4.76,15200.0
2009-05-21 10:45:00,4.76,4.77,4.76,4.77,9600.0,4.76,4.77,4.76,4.77,9600.0
2009-05-21 10:50:00,4.76,4.78,4.76,4.76,12800.0,4.76,4.78,4.76,4.76,12800.0
2009-05-21 10:55:00,4.76,4.76,4.75,4.75,14800.0,4.76,4.76,4.75,4.75,14800.0
2009-05-21 11:00:00,4.75,4.76,4.75,4.75,10800.0,4.75,4.76,4.75,4.75,10800.0
2009-05-21 11:05:00,4.75,4.76,4.75,4.76,28000.0,4.75,4.76,4.75,4.76,28000.0
2009-05-21 11:10:00,4.76,4.78,4.76,4.77,12400.0,4.76,4.78,4.76,4.77,12400.0
2009-05-21 11:15:00,4.77,4.79,4.77,4.78,76400.0,4.77,4.79,4.77,4.78,76400.0
2009-05-21 11:20:00,4.78,4.8,4.78,4.8,52400.0,4.78,4.8,4.78,4.8,52400.0
2009-05-21 11:25:00,4.79,4.79,4.77,4.77,7200.0,4.79,4.79,4.77,4.77,7200.0
2009-05-21 11:30:00,4.78,4.78,4.77,4.77,22000.0,4.78,4.78,4.77,4.77,22000.0
2009-05-21 11:35:00,4.78,4.8,4.78,4.79,12800.0,4.78,4.8,4.78,4.79,12800.0
2009-05-21 11:40:00,4.8,4.81,4.79,4.79,31200.0,4.8,4.81,4.79,4.79,31200.0
2009-05-21 11:45:00,4.79,4.8,4.79,4.79,75600.0,4.79,4.8,4.79,4.79,75600.0
2009-05-21 11:50:00,4.79,4.81,4.79,4.81,62800.0,4.79,4.81,4.79,4.81,62800.0
2009-05-21 11:55:00,4.81,4.82,4.8,4.8,76800.0,4.81,4.82,4.8,4.8,76800.0
2009-05-21 12:00:00,4.8,4.8,4.79,4.79,21200.0,4.8,4.8,4.79,4.79,21200.0
2009-05-21 12:05:00,4.79,4.8,4.77,4.77,29600.0,4.79,4.8,4.77,4.77,29600.0
2009-05-21 12:10:00,4.77,4.78,4.76,4.76,14400.0,4.77,4.78,4.76,4.76,14400.0
2009-05-21 12:15:00,4.75,4.77,4.75,4.75,10800.0,4.75,4.77,4.75,4.75,10800.0
2009-05-21 12:20:00,4.75,4.76,4.74,4.76,30800.0,4.75,4.76,4.74,4.76,30800.0
2009-05-21 12:25:00,4.76,4.76,4.74,4.75,13600.0,4.76,4.76,4.74,4.75,13600.0
2009-05-21 12:30:00,4.75,4.75,4.75,4.75,8000.0,4.75,4.75,4.75,4.75,8000.0
2009-05-21 12:35:00,4.75,4.77,4.75,4.76,12400.0,4.75,4.77,4.75,4.76,12400.0
2009-05-21 12:40:00,4.75,4.76,4.74,4.75,18000.0,4.75,4.76,4.74,4.75,18000.0
2009-05-21 12:45:00,4.75,4.76,4.74,4.76,7600.0,4.75,4.76,4.74,4.76,7600.0
2009-05-21 12:50:00,4.76,4.76,4.74,4.75,12000.0,4.76,4.76,4.74,4.75,12000.0
2009-05-21 12:55:00,4.75,4.76,4.75,4.75,8000.0,4.75,4.76,4.75,4.75,8000.0
2009-05-21 13:00:00,4.76,4.79,4.76,4.76,9200.0,4.76,4.79,4.76,4.76,9200.0
2009-05-21 13:05:00,4.76,4.76,4.75,4.75,7200.0,4.76,4.76,4.75,4.75,7200.0
2009-05-21 13:10:00,4.75,4.76,4.75,4.76,6400.0,4.75,4.76,4.75,4.76,6400.0
2009-05-21 13:15:00,4.75,4.76,4.75,4.75,8400.0,4.75,4.76,4.75,4.75,8400.0
2009-05-21 13:20:00,4.75,4.76,4.75,4.75,7600.0,4.75,4.76,4.75,4.75,7600.0
2009-05-21 13:25:00,4.75,4.75,4.75,4.75,10000.0,4.75,4.75,4.75,4.75,10000.0
2009-05-21 13:30:00,4.75,4.76,4.75,4.75,7600.0,4.75,4.76,4.75,4.75,7600.0
2009-05-21 13:35:00,4.75,4.75,4.74,4.75,16000.0,4.75,4.75,4.74,4.75,16000.0
2009-05-21 13:40:00,4.74,4.75,4.74,4.75,6400.0,4.74,4.75,4.74,4.75,6400.0
2009-05-21 13:45:00,4.75,4.76,4.75,4.76,10800.0,4.75,4.76,4.75,4.76,10800.0
2009-05-21 13:50:00,4.76,4.76,4.74,4.74,23600.0,4.76,4.76,4.74,4.74,23600.0
2009-05-21 13:55:00,4.75,4.77,4.75,4.76,30800.0,4.75,4.77,4.75,4.76,30800.0
2009-05-21 14:00:00,4.75,4.76,4.75,4.75,28400.0,4.75,4.76,4.75,4.75,28400.0
2009-05-21 14:05:00,4.75,4.75,4.74,4.74,15600.0,4.75,4.75,4.74,4.74,15600.0
2009-05-21 14:10:00,4.74,4.74,4.72,4.72,18800.0,4.74,4.74,4.72,4.72,18800.0
2009-05-21 14:15:00,4.71,4.74,4.71,4.73,15600.0,4.71,4.74,4.71,4.73,15600.0
2009-05-21 14:20:00,4.73,4.74,4.73,4.74,10000.0,4.73,4.74,4.73,4.74,10000.0
2009-05-21 14:25:00,4.74,4.74,4.73,4.73,7200.0,4.74,4.74,4.73,4.73,7200.0
2009-05-21 14:30:00,4.73,4.74,4.73,4.73,22800.0,4.73,4.74,4.73,4.73,22800.0
2009-05-21 14:35:00,4.73,4.73,4.72,4.72,18000.0,4.73,4.73,4.72,4.72,18000.0
2009-05-21 14:40:00,4.73,4.73,4.72,4.73,14800.0,4.73,4.73,4.72,4.73,14800.0
2009-05-21 14:45:00,4.72,4.73,4.72,4.73,15600.0,4.72,4.73,4.72,4.73,15600.0
2009-05-21 14:50:00,4.73,4.74,4.73,4.74,8800.0,4.73,4.74,4.73,4.74,8800.0
2009-05-21 14:55:00,4.73,4.75,4.73,4.75,18000.0,4.73,4.75,4.73,4.75,18000.0
2009-05-21 15:00:00,4.75,4.76,4.75,4.76,14800.0,4.75,4.76,4.75,4.76,14800.0
2009-05-21 15:05:00,4.76,4.77,4.76,4.76,8000.0,4.76,4.77,4.76,4.76,8000.0
2009-05-21 15:10:00,4.76,4.77,4.76,4.77,10000.0,4.76,4.77,4.76,4.77,10000.0
2009-05-21 15:15:00,4.77,4.79,4.77,4.79,14400.0,4.77,4.79,4.77,4.79,14400.0
2009-05-21 15:20:00,4.78,4.79,4.78,4.78,16400.0,4.78,4.79,4.78,4.78,16400.0
2009-05-21 15:25:00,4.79,4.79,4.78,4.79,22000.0,4.79,4.79,4.78,4.79,22000.0
2009-05-21 15:30:00,4.78,4.81,4.78,4.81,31200.0,4.78,4.81,4.78,4.81,31200.0
2009-05-21 15:35:00,4.81,4.81,4.79,4.8,37600.0,4.81,4.81,4.79,4.8,37600.0
2009-05-21 15:40:00,4.8,4.8,4.78,4.8,29600.0,4.8,4.8,4.78,4.8,29600.0
2009-05-21 15:45:00,4.81,4.82,4.81,4.82,49200.0,4.81,4.82,4.81,4.82,49200.0
2009-05-21 15:50:00,4.81,4.83,4.81,4.82,64800.0,4.81,4.83,4.81,4.82,64800.0
2009-05-21 15:55:00,4.82,4.85,4.82,4.85,84800.0,4.82,4.85,4.82,4.85,84800.0
2009-05-22 09:30:00,4.86,4.86,4.84,4.85,10000.0,4.86,4.86,4.84,4.85,10000.0
2009-05-22 09:35:00,4.84,4.86,4.77,4.77,8400.0,4.84,4.86,4.77,4.77,8400.0
2009-05-22 09:40:00,4.77,4.77,4.72,4.72,10800.0,4.77,4.77,4.72,4.72,10800.0
2009-05-22 09:45:00,4.73,4.73,4.71,4.71,60800.0,4.73,4.73,4.71,4.71,60800.0
2009-05-22 09:50:00,4.7,4.71,4.68,4.68,21600.0,4.7,4.71,4.68,4.68,21600.0
2009-05-22 09:55:00,4.68,4.69,4.67,4.67,26400.0,4.68,4.69,4.67,4.67,26400.0
2009-05-22 10:00:00,4.67,4.68,4.67,4.67,62000.0,4.67,4.68,4.67,4.67,62000.0
2009-05-22 10:05:00,4.67,4.69,4.64,4.65,78000.0,4.67,4.69,4.64,4.65,78000.0
2009-05-22 10:10:00,4.65,4.66,4.64,4.66,43200.0,4.65,4.66,4.64,4.66,43200.0
2009-05-22 10:15:00,4.66,4.67,4.66,4.67,25200.0,4.66,4.67,4.66,4.67,25200.0
2009-05-22 10:20:00,4.67,4.72,4.66,4.71,109200.0,4.67,4.72,4.66,4.71,109200.0
2009-05-22 10:25:00,4.72,4.73,4.71,4.72,8000.0,4.72,4.73,4.71,4.72,8000.0
2009-05-22 10:30:00,4.72,4.72,4.7,4.71,17200.0,4.72,4.72,4.7,4.71,17200.0
2009-05-22 10:35:00,4.72,4.74,4.72,4.74,31600.0,4.72,4.74,4.72,4.74,31600.0
2009-05-22 10:40:00,4.73,4.75,4.73,4.75,8400.0,4.73,4.75,4.73,4.75,8400.0
2009-05-22 10:45:00,4.75,4.75,4.75,4.75,4000.0,4.75,4.75,4.75,4.75,4000.0
2009-05-22 10:50:00,4.75,4.75,4.74,4.74,6800.0,4.75,4.75,4.74,4.74,6800.0
2009-05-22 10:55:00,4.74,4.74,4.72,4.72,6800.0,4.74,4.74,4.72,4.72,6800.0
2009-05-22 11:00:00,4.73,4.73,4.71,4.72,18800.0,4.73,4.73,4.71,4.72,18800.0
2009-05-22 11:05:00,4.71,4.71,4.71,4.71,4800.0,4.71,4.71,4.71,4.71,4800.0
2009-05-22 11:10:00,4.71,4.72,4.71,4.71,3600.0,4.71,4.72,4.71,4.71,3600.0
2009-05-22 11:15:00,4.71,4.71,4.71,4.71,2000.0,4.71,4.71,4.71,4.71,2000.0
2009-05-22 11:20:00,4.71,4.73,4.71,4.73,19200.0,4.71,4.73,4.71,4.73,19200.0
2009-05-22 11:25:00,4.72,4.74,4.72,4.74,10000.0,4.72,4.74,4.72,4.74,10000.0
2009-05-22 11:30:00,4.74,4.75,4.74,4.75,10000.0,4.74,4.75,4.74,4.75,10000.0
2009-05-22 11:35:00,4.75,4.75,4.75,4.75,11600.0,4.75,4.75,4.75,4.75,11600.0
2009-05-22 11:40:00,4.75,4.75,4.75,4.75,12400.0,4.75,4.75,4.75,4.75,12400.0
2009-05-22 11:45:00,4.75,4.75,4.75,4.75,42000.0,4.75,4.75,4.75,4.75,42000.0
2009-05-22 11:50:00,4.74,4.74,4.72,4.72,7200.0,4.74,4.74,4.72,4.72,7200.0
2009-05-22 11:55:00,4.72,4.72,4.72,4.72,5200.0,4.72,4.72,4.72,4.72,5200.0
2009-05-22 12:00:00,4.72,4.73,4.72,4.72,8000.0,4.72,4.73,4.72,4.72,8000.0
2009-05-22 12:05:00,4.72,4.72,4.71,4.71,15600.0,4.72,4.72,4.71,4.71,15600.0
2009-05-22 12:10:00,4.71,4.73,4.71,4.71,21600.0,4.71,4.73,4.71,4.71,21600.0
2009-05-22 12:15:00,4.7,4.71,4.68,4.68,71200.0,4.7,4.71,4.68,4.68,71200.0
2009-05-22 12:20:00,4.68,4.69,4.67,4.67,65600.0,4.68,4.69,4.67,4.67,65600.0
2009-05-22 12:25:00,4.67,4.67,4.64,4.65,35600.0,4.67,4.67,4.64,4.65,35600.0
2009-05-22 12:30:00,4.64,4.65,4.63,4.63,53600.0,4.64,4.65,4.63,4.63,53600.0
2009-05-22 12:35:00,4.63,4.63,4.63,4.63,2800.0,4.63,4.63,4.63,4.63,2800.0
2009-05-22 12:40:00,4.64,4.65,4.64,4.64,50000.0,4.64,4.65,4.64,4.64,50000.0
2009-05-22 12:45:00,4.65,4.65,4.64,4.64,9200.0,4.65,4.65,4.64,4.64,9200.0
2009-05-22 12:50:00,4.64,4.65,4.63,4.64,12400.0,4.64,4.65,4.63,4.64,12400.0
2009-05-22 12:55:00,4.64,4.64,4.62,4.63,8800.0,4.64,4.64,4.62,4.63,8800.0
2009-05-22 13:00:00,4.63,4.63,4.62,4.62,22000.0,4.63,4.63,4.62,4.62,22000.0
2009-05-22 13:05:00,4.62,4.62,4.62,4.62,10000.0,4.62,4.62,4.62,4.62,10000.0
2009-05-22 13:10:00,4.62,4.62,4.6,4.6,23200.0,4.62,4.62,4.6,4.6,23200.0
2009-05-22 13:15:00,4.59,4.6,4.59,4.6,7600.0,4.59,4.6,4.59,4.6,7600.0
2009-05-22 13:20:00,4.6,4.61,4.6,4.61,6000.0,4.6,4.61,4.6,4.61,6000.0
2009-05-22 13:25:00,4.61,4.62,4.61,4.61,25200.0,4.61,4.62,4.61,4.61,25200.0
2009-05-22 13:30:00,4.6,4.6,4.57,4.58,17200.0,4.6,4.6,4.57,4.58,17200.0
2009-05-22 13:35:00,4.57,4.57,4.56,4.56,14400.0,4.57,4.57,4.56,4.56,14400.0
2009-05-22 13:40:00,4.56,4.57,4.56,4.57,6000.0,4.56,4.57,4.56,4.57,6000.0
2009-05-22 13:45:00,4.57,4.57,4.57,4.57,6400.0,4.57,4.57,4.57,4.57,6400.0
2009-05-22 13:50:00,4.57,4.58,4.57,4.58,14400.0,4.57,4.58,4.57,4.58,14400.0
2009-05-22 13:55:00,4.57,4.57,4.57,4.57,13200.0,4.57,4.57,4.57,4.57,13200.0
2009-05-22 14:00:00,4.57,4.59,4.57,4.59,38400.0,4.57,4.59,4.57,4.59,38400.0
2009-05-22 14:05:00,4.59,4.59,4.58,4.58,13600.0,4.59,4.59,4.58,4.58,13600.0
2009-05-22 14:10:00,4.59,4.59,4.57,4.57,13200.0,4.59,4.59,4.57,4.57,13200.0
2009-05-22 14:15:00,4.57,4.58,4.56,4.57,19600.0,4.57,4.58,4.56,4.57,19600.0
2009-05-22 14:20:00,4.57,4.57,4.57,4.57,15200.0,4.57,4.57,4.57,4.57,15200.0
2009-05-22 14:25:00,4.57,4.57,4.57,4.57,8000.0,4.57,4.57,4.57,4.57,8000.0
2009-05-22 14:30:00,4.56,4.57,4.56,4.56,13200.0,4.56,4.57,4.56,4.56,13200.0
2009-05-22 14:35:00,4.57,4.57,4.56,4.56,7600.0,4.57,4.57,4.56,4.56,7600.0
2009-05-22 14:40:00,4.56,4.56,4.54,4.55,22000.0,4.56,4.56,4.54,4.55,22000.0
2009-05-22 14:45:00,4.56,4.56,4.55,4.55,12000.0,4.56,4.56,4.55,4.55,12000.0
2009-05-22 14:50:00,4.55,4.55,4.54,4.54,17200.0,4.55,4.55,4.54,4.54,17200.0
2009-05-22 14:55:00,4.54,4.55,4.54,4.54,18400.0,4.54,4.55,4.54,4.54,18400.0
2009-05-22 15:00:00,4.54,4.55,4.54,4.55,21200.0,4.54,4.55,4.54,4.55,21200.0
2009-05-22 15:05:00,4.55,4.55,4.53,4.54,36400.0,4.55,4.55,4.53,4.54,36400.0
2009-05-22 15:10:00,4.53,4.54,4.53,4.54,16800.0,4.53,4.54,4.53,4.54,16800.0
2009-05-22 15:15:00,4.54,4.54,4.52,4.52,20000.0,4.54,4.54,4.52,4.52,20000.0
2009-05-22 15:20:00,4.52,4.52,4.51,4.51,23600.0,4.52,4.52,4.51,4.51,23600.0
2009-05-22 15:25:00,4.51,4.51,4.5,4.5,31200.0,4.51,4.51,4.5,4.5,31200.0
2009-05-22 15:30:00,4.5,4.53,4.5,4.53,22400.0,4.5,4.53,4.5,4.53,22400.0
2009-05-22 15:35:00,4.53,4.53,4.52,4.52,32400.0,4.53,4.53,4.52,4.52,32400.0
2009-05-22 15:40:00,4.52,4.52,4.5,4.51,69600.0,4.52,4.52,4.5,4.51,69600.0
2009-05-22 15:45:00,4.51,4.51,4.49,4.5,58000.0,4.51,4.51,4.49,4.5,58000.0
2009-05-22 15:50:00,4.5,4.52,4.49,4.49,50800.0,4.5,4.52,4.49,4.49,50800.0
2009-05-22 15:55:00,4.49,4.49,4.48,4.48,88400.0,4.49,4.49,4.48,4.48,88400.0
2009-05-26 09:30:00,4.43,4.49,4.43,4.47,29200.0,4.43,4.49,4.43,4.47,29200.0
2009-05-26 09:35:00,4.47,4.47,4.4,4.4,18400.0,4.47,4.47,4.4,4.4,18400.0
2009-05-26 09:40:00,4.4,4.5,4.4,4.48,60000.0,4.4,4.5,4.4,4.48,60000.0
2009-05-26 09:45:00,4.52,4.53,4.51,4.52,16000.0,4.52,4.53,4.51,4.52,16000.0
2009-05-26 09:50:00,4.52,4.54,4.52,4.54,8800.0,4.52,4.54,4.52,4.54,8800.0
2009-05-26 09:55:00,4.53,4.55,4.53,4.55,8400.0,4.53,4.55,4.53,4.55,8400.0
2009-05-26 10:00:00,4.55,4.59,4.55,4.58,13600.0,4.55,4.59,4.55,4.58,13600.0
2009-05-26 10:05:00,4.58,4.61,4.57,4.59,26400.0,4.58,4.61,4.57,4.59,26400.0
2009-05-26 10:10:00,4.6,4.62,4.6,4.61,11200.0,4.6,4.62,4.6,4.61,11200.0
2009-05-26 10:15:00,4.62,4.64,4.6,4.61,32800.0,4.62,4.64,4.6,4.61,32800.0
2009-05-26 10:20:00,4.61,4.61,4.59,4.59,13200.0,4.61,4.61,4.59,4.59,13200.0
2009-05-26 10:25:00,4.59,4.61,4.59,4.61,13600.0,4.59,4.61,4.59,4.61,13600.0
2009-05-26 10:30:00,4.61,4.62,4.61,4.62,10000.0,4.61,4.62,4.61,4.62,10000.0
2009-05-26 10:35:00,4.61,4.64,4.61,4.62,18000.0,4.61,4.64,4.61,4.62,18000.0
2009-05-26 10:40:00,4.62,4.62,4.6,4.6,7600.0,4.62,4.62,4.6,4.6,7600.0
2009-05-26 10:45:00,4.61,4.63,4.61,4.62,7200.0,4.61,4.63,4.61,4.62,7200.0
2009-05-26 10:50:00,4.63,4.64,4.62,4.64,7200.0,4.63,4.64,4.62,4.64,7200.0
2009-05-26 10:55:00,4.63,4.63,4.63,4.63,4000.0,4.63,4.63,4.63,4.63,4000.0
2009-05-26 11:00:00,4.63,4.63,4.63,4.63,3200.0,4.63,4.63,4.63,4.63,3200.0
2009-05-26 11:05:00,4.63,4.63,4.62,4.62,12000.0,4.63,4.63,4.62,4.62,12000.0
2009-05-26 11:10:00,4.62,4.63,4.62,4.62,6000.0,4.62,4.63,4.62,4.62,6000.0
2009-05-26 11:15:00,4.62,4.63,4.62,4.63,2800.0,4.62,4.63,4.62,4.63,2800.0
2009-05-26 11:20:00,4.63,4.64,4.63,4.64,8400.0,4.63,4.64,4.63,4.64,8400.0
2009-05-26 11:25:00,4.64,4.65,4.64,4.64,5200.0,4.64,4.65,4.64,4.64,5200.0
2009-05-26 11:30:00,4.64,4.65,4.64,4.64,6400.0,4.64,4.65,4.64,4.64,6400.0
2009-05-26 11:35:00,4.64,4.64,4.63,4.63,2400.0,4.64,4.64,4.63,4.63,2400.0
2009-05-26 11:40:00,4.64,4.65,4.64,4.65,6800.0,4.64,4.65,4.64,4.65,6800.0
2009-05-26 11:45:00,4.65,4.65,4.64,4.64,11600.0,4.65,4.65,4.64,4.64,11600.0
2009-05-26 11:50:00,4.64,4.65,4.64,4.64,10800.0,4.64,4.65,4.64,4.64,10800.0
2009-05-26 11:55:00,4.64,4.65,4.64,4.65,5600.0,4.64,4.65,4.64,4.65,5600.0
2009-05-26 12:00:00,4.65,4.66,4.64,4.66,8800.0,4.65,4.66,4.64,4.66,8800.0
2009-05-26 12:05:00,4.65,4.65,4.64,4.64,14000.0,4.65,4.65,4.64,4.64,14000.0
2009-05-26 12:10:00,4.64,4.65,4.64,4.65,4400.0,4.64,4.65,4.64,4.65,4400.0
2009-05-26 12:15:00,4.64,4.64,4.64,4.64,3200.0,4.64,4.64,4.64,4.64,3200.0
2009-05-26 12:20:00,4.65,4.65,4.65,4.65,4800.0,4.65,4.65,4.65,4.65,4800.0
2009-05-26 12:25:00,4.65,4.66,4.65,4.66,5200.0,4.65,4.66,4.65,4.66,5200.0
2009-05-26 12:30:00,4.65,4.65,4.65,4.65,6000.0,4.65,4.65,4.65,4.65,6000.0
2009-05-26 12:35:00,4.65,4.66,4.64,4.66,6400.0,4.65,4.66,4.64,4.66,6400.0
2009-05-26 12:40:00,4.65,4.65,4.65,4.65,1200.0,4.65,4.65,4.65,4.65,1200.0
2009-05-26 12:45:00,4.65,4.66,4.65,4.66,3200.0,4.65,4.66,4.65,4.66,3200.0
2009-05-26 12:50:00,4.66,4.68,4.66,4.68,7200.0,4.66,4.68,4.66,4.68,7200.0
2009-05-26 12:55:00,4.67,4.68,4.67,4.67,4000.0,4.67,4.68,4.67,4.67,4000.0
2009-05-26 13:00:00,4.68,4.68,4.67,4.67,7200.0,4.68,4.68,4.67,4.67,7200.0
2009-05-26 13:05:00,4.68,4.68,4.67,4.67,1200.0,4.68,4.68,4.67,4.67,1200.0
2009-05-26 13:10:00,4.68,4.68,4.66,4.66,13200.0,4.68,4.68,4.66,4.66,13200.0
2009-05-26 13:15:00,4.66,4.67,4.66,4.66,16000.0,4.66,4.67,4.66,4.66,16000.0
2009-05-26 13:20:00,4.66,4.66,4.65,4.65,6400.0,4.66,4.66,4.65,4.65,6400.0
2009-05-26 13:25:00,4.65,4.65,4.65,4.65,3600.0,4.65,4.65,4.65,4.65,3600.0
2009-05-26 13:30:00,4.65,4.65,4.64,4.64,6800.0,4.65,4.65,4.64,4.64,6800.0
2009-05-26 13:35:00,4.64,4.65,4.64,4.65,4400.0,4.64,4.65,4.64,4.65,4400.0
2009-05-26 13:40:00,4.64,4.64,4.64,4.64,10000.0,4.64,4.64,4.64,4.64,10000.0
2009-05-26 13:45:00,4.64,4.65,4.64,4.64,3200.0,4.64,4.65,4.64,4.64,3200.0
2009-05-26 13:50:00,4.64,4.65,4.64,4.64,6000.0,4.64,4.65,4.64,4.64,6000.0
2009-05-26 13:55:00,4.64,4.66,4.64,4.65,5200.0,4.64,4.66,4.64,4.65,5200.0
2009-05-26 14:00:00,4.65,4.66,4.65,4.65,6800.0,4.65,4.66,4.65,4.65,6800.0
2009-05-26 14:05:00,4.65,4.66,4.65,4.65,5200.0,4.65,4.66,4.65,4.65,5200.0
2009-05-26 14:10:00,4.65,4.65,4.64,4.64,9200.0,4.65,4.65,4.64,4.64,9200.0
2009-05-26 14:15:00,4.64,4.65,4.64,4.65,9200.0,4.64,4.65,4.64,4.65,9200.0
2009-05-26 14:20:00,4.64,4.65,4.64,4.64,8400.0,4.64,4.65,4.64,4.64,8400.0
2009-05-26 14:25:00,4.64,4.64,4.63,4.63,13600.0,4.64,4.64,4.63,4.63,13600.0
2009-05-26 14:30:00,4.63,4.63,4.63,4.63,13600.0,4.63,4.63,4.63,4.63,13600.0
2009-05-26 14:35:00,4.63,4.63,4.62,4.62,10000.0,4.63,4.63,4.62,4.62,10000.0
2009-05-26 14:40:00,4.62,4.63,4.62,4.63,8400.0,4.62,4.63,4.62,4.63,8400.0
2009-05-26 14:45:00,4.63,4.63,4.63,4.63,7600.0,4.63,4.63,4.63,4.63,7600.0
2009-05-26 14:50:00,4.63,4.63,4.6,4.6,6000.0,4.63,4.63,4.6,4.6,6000.0
2009-05-26 14:55:00,4.61,4.61,4.59,4.6,12000.0,4.61,4.61,4.59,4.6,12000.0
2009-05-26 15:00:00,4.6,4.62,4.6,4.61,14800.0,4.6,4.62,4.6,4.61,14800.0
2009-05-26 15:05:00,4.61,4.61,4.6,4.6,10000.0,4.61,4.61,4.6,4.6,10000.0
2009-05-26 15:10:00,4.61,4.61,4.6,4.6,14800.0,4.61,4.61,4.6,4.6,14800.0
2009-05-26 15:15:00,4.6,4.6,4.58,4.6,14400.0,4.6,4.6,4.58,4.6,14400.0
2009-05-26 15:20:00,4.6,4.61,4.59,4.61,12400.0,4.6,4.61,4.59,4.61,12400.0
2009-05-26 15:25:00,4.6,4.61,4.6,4.61,12800.0,4.6,4.61,4.6,4.61,12800.0
2009-05-26 15:30:00,4.6,4.61,4.6,4.6,7600.0,4.6,4.61,4.6,4.6,7600.0
2009-05-26 15:35:00,4.61,4.63,4.61,4.63,15600.0,4.61,4.63,4.61,4.63,15600.0
2009-05-26 15:40:00,4.62,4.63,4.61,4.62,30800.0,4.62,4.63,4.61,4.62,30800.0
2009-05-26 15:45:00,4.62,4.63,4.61,4.62,29200.0,4.62,4.63,4.61,4.62,29200.0
2009-05-26 15:50:00,4.62,4.63,4.62,4.63,33600.0,4.62,4.63,4.62,4.63,33600.0
2009-05-26 15:55:00,4.63,4.64,4.63,4.63,61600.0,4.63,4.64,4.63,4.63,61600.0
2009-05-27 09:30:00,4.63,4.63,4.51,4.51,12400.0,4.63,4.63,4.51,4.51,12400.0
2009-05-27 09:35:00,4.53,4.59,4.53,4.58,9200.0,4.53,4.59,4.53,4.58,9200.0
2009-05-27 09:40:00,4.59,4.59,4.55,4.56,12400.0,4.59,4.59,4.55,4.56,12400.0
2009-05-27 09:45:00,4.57,4.59,4.57,4.59,8400.0,4.57,4.59,4.57,4.59,8400.0
2009-05-27 09:50:00,4.6,4.6,4.57,4.58,16800.0,4.6,4.6,4.57,4.58,16800.0
2009-05-27 09:55:00,4.58,4.58,4.55,4.56,24800.0,4.58,4.58,4.55,4.56,24800.0
2009-05-27 10:00:00,4.56,4.58,4.55,4.55,22000.0,4.56,4.58,4.55,4.55,22000.0
2009-05-27 10:05:00,4.55,4.55,4.53,4.53,12000.0,4.55,4.55,4.53,4.53,12000.0
2009-05-27 10:10:00,4.53,4.57,4.53,4.57,12400.0,4.53,4.57,4.53,4.57,12400.0
2009-05-27 10:15:00,4.57,4.6,4.57,4.59,10000.0,4.57,4.6,4.57,4.59,10000.0
2009-05-27 10:20:00,4.61,4.61,4.6,4.61,18800.0,4.61,4.61,4.6,4.61,18800.0
2009-05-27 10:25:00,4.61,4.62,4.61,4.61,7200.0,4.61,4.62,4.61,4.61,7200.0
2009-05-27 10:30:00,4.61,4.63,4.6,4.63,12800.0,4.61,4.63,4.6,4.63,12800.0
2009-05-27 10:35:00,4.63,4.65,4.62,4.63,15600.0,4.63,4.65,4.62,4.63,15600.0
2009-05-27 10:40:00,4.63,4.63,4.6,4.6,9200.0,4.63,4.63,4.6,4.6,9200.0
2009-05-27 10:45:00,4.6,4.61,4.6,4.6,9200.0,4.6,4.61,4.6,4.6,9200.0
2009-05-27 10:50:00,4.61,4.62,4.6,4.61,10000.0,4.61,4.62,4.6,4.61,10000.0
2009-05-27 10:55:00,4.61,4.61,4.6,4.61,9200.0,4.61,4.61,4.6,4.61,9200.0
2009-05-27 11:00:00,4.61,4.61,4.59,4.59,8800.0,4.61,4.61,4.59,4.59,8800.0
2009-05-27 11:05:00,4.59,4.59,4.58,4.58,7200.0,4.59,4.59,4.58,4.58,7200.0
2009-05-27 11:10:00,4.59,4.6,4.58,4.6,10800.0,4.59,4.6,4.58,4.6,10800.0
2009-05-27 11:15:00,4.59,4.6,4.59,4.59,4000.0,4.59,4.6,4.59,4.59,4000.0
2009-05-27 11:20:00,4.59,4.61,4.59,4.61,3600.0,4.59,4.61,4.59,4.61,3600.0
2009-05-27 11:25:00,4.61,4.63,4.61,4.62,4000.0,4.61,4.63,4.61,4.62,4000.0
2009-05-27 11:30:00,4.61,4.63,4.61,4.62,3200.0,4.61,4.63,4.61,4.62,3200.0
2009-05-27 11:35:00,4.62,4.64,4.62,4.64,5600.0,4.62,4.64,4.62,4.64,5600.0
2009-05-27 11:40:00,4.64,4.64,4.63,4.63,6000.0,4.64,4.64,4.63,4.63,6000.0
2009-05-27 11:45:00,4.64,4.64,4.64,4.64,800.0,4.64,4.64,4.64,4.64,800.0
2009-05-27 11:50:00,4.64,4.65,4.64,4.64,10000.0,4.64,4.65,4.64,4.64,10000.0
2009-05-27 11:55:00,4.63,4.63,4.63,4.63,9200.0,4.63,4.63,4.63,4.63,9200.0
2009-05-27 12:00:00,4.64,4.65,4.62,4.62,29600.0,4.64,4.65,4.62,4.62,29600.0
2009-05-27 12:05:00,4.63,4.63,4.62,4.62,8000.0,4.63,4.63,4.62,4.62,8000.0
2009-05-27 12:10:00,4.62,4.62,4.62,4.62,6000.0,4.62,4.62,4.62,4.62,6000.0
2009-05-27 12:15:00,4.62,4.63,4.62,4.63,9600.0,4.62,4.63,4.62,4.63,9600.0
2009-05-27 12:20:00,4.62,4.62,4.61,4.61,6800.0,4.62,4.62,4.61,4.61,6800.0
2009-05-27 12:25:00,4.61,4.61,4.61,4.61,6000.0,4.61,4.61,4.61,4.61,6000.0
2009-05-27 12:30:00,4.61,4.61,4.59,4.59,4400.0,4.61,4.61,4.59,4.59,4400.0
2009-05-27 12:35:00,4.6,4.6,4.59,4.6,12000.0,4.6,4.6,4.59,4.6,12000.0
2009-05-27 12:40:00,4.59,4.6,4.59,4.6,8800.0,4.59,4.6,4.59,4.6,8800.0
2009-05-27 12:45:00,4.6,4.6,4.59,4.59,2800.0,4.6,4.6,4.59,4.59,2800.0
2009-05-27 12:50:00,4.59,4.6,4.59,4.6,4400.0,4.59,4.6,4.59,4.6,4400.0
2009-05-27 12:55:00,4.6,4.6,4.58,4.59,10000.0,4.6,4.6,4.58,4.59,10000.0
2009-05-27 13:00:00,4.59,4.6,4.59,4.6,2000.0,4.59,4.6,4.59,4.6,2000.0
2009-05-27 13:05:00,4.6,4.61,4.6,4.6,6000.0,4.6,4.61,4.6,4.6,6000.0
2009-05-27 13:10:00,4.6,4.6,4.6,4.6,4000.0,4.6,4.6,4.6,4.6,4000.0
2009-05-27 13:15:00,4.6,4.61,4.6,4.6,6800.0,4.6,4.61,4.6,4.6,6800.0
2009-05-27 13:20:00,4.6,4.6,4.59,4.59,6000.0,4.6,4.6,4.59,4.59,6000.0
2009-05-27 13:25:00,4.6,4.6,4.59,4.59,4400.0,4.6,4.6,4.59,4.59,4400.0
2009-05-27 13:30:00,4.59,4.59,4.58,4.58,4800.0,4.59,4.59,4.58,4.58,4800.0
2009-05-27 13:35:00,4.57,4.57,4.57,4.57,206000.0,4.57,4.57,4.57,4.57,206000.0
2009-05-27 13:40:00,4.56,4.58,4.56,4.58,4800.0,4.56,4.58,4.56,4.58,4800.0
2009-05-27 13:45:00,4.57,4.58,4.55,4.55,3200.0,4.57,4.58,4.55,4.55,3200.0
2009-05-27 13:50:00,4.55,4.56,4.54,4.56,15600.0,4.55,4.56,4.54,4.56,15600.0
2009-05-27 13:55:00,4.56,4.56,4.55,4.56,10400.0,4.56,4.56,4.55,4.56,10400.0
2009-05-27 14:00:00,4.55,4.56,4.54,4.56,7200.0,4.55,4.56,4.54,4.56,7200.0
2009-05-27 14:05:00,4.55,4.56,4.54,4.54,10400.0,4.55,4.56,4.54,4.54,10400.0
2009-05-27 14:10:00,4.54,4.55,4.54,4.55,10800.0,4.54,4.55,4.54,4.55,10800.0
2009-05-27 14:15:00,4.55,4.55,4.55,4.55,5200.0,4.55,4.55,4.55,4.55,5200.0
2009-05-27 14:20:00,4.55,4.55,4.53,4.53,11200.0,4.55,4.55,4.53,4.53,11200.0
2009-05-27 14:25:00,4.53,4.54,4.53,4.53,8800.0,4.53,4.54,4.53,4.53,8800.0
2009-05-27 14:30:00,4.53,4.53,4.51,4.52,10000.0,4.53,4.53,4.51,4.52,10000.0
2009-05-27 14:35:00,4.52,4.54,4.52,4.54,7600.0,4.52,4.54,4.52,4.54,7600.0
2009-05-27 14:40:00,4.54,4.54,4.54,4.54,7200.0,4.54,4.54,4.54,4.54,7200.0
2009-05-27 14:45:00,4.54,4.54,4.53,4.54,7200.0,4.54,4.54,4.53,4.54,7200.0
2009-05-27 14:50:00,4.54,4.55,4.54,4.54,23600.0,4.54,4.55,4.54,4.54,23600.0
2009-05-27 14:55:00,4.54,4.54,4.53,4.53,8000.0,4.54,4.54,4.53,4.53,8000.0
2009-05-27 15:00:00,4.53,4.56,4.53,4.56,18400.0,4.53,4.56,4.53,4.56,18400.0
2009-05-27 15:05:00,4.56,4.56,4.56,4.56,19600.0,4.56,4.56,4.56,4.56,19600.0
2009-05-27 15:10:00,4.56,4.56,4.54,4.55,15200.0,4.56,4.56,4.54,4.55,15200.0
2009-05-27 15:15:00,4.56,4.56,4.56,4.56,12000.0,4.56,4.56,4.56,4.56,12000.0
2009-05-27 15:20:00,4.56,4.57,4.55,4.56,16800.0,4.56,4.57,4.55,4.56,16800.0
2009-05-27 15:25:00,4.55,4.56,4.55,4.55,15600.0,4.55,4.56,4.55,4.55,15600.0
2009-05-27 15:30:00,4.55,4.57,4.55,4.57,15200.0,4.55,4.57,4.55,4.57,15200.0
2009-05-27 15:35:00,4.57,4.57,4.53,4.55,45200.0,4.57,4.57,4.53,4.55,45200.0
2009-05-27 15:40:00,4.56,4.58,4.56,4.58,30000.0,4.56,4.58,4.56,4.58,30000.0
2009-05-27 15:45:00,4.58,4.58,4.57,4.57,69200.0,4.58,4.58,4.57,4.57,69200.0
2009-05-27 15:50:00,4.57,4.58,4.55,4.57,63600.0,4.57,4.58,4.55,4.57,63600.0
2009-05-27 15:55:00,4.57,4.57,4.54,4.55,35600.0,4.57,4.57,4.54,4.55,35600.0
2009-05-28 09:30:00,4.62,4.62,4.54,4.59,26400.0,4.62,4.62,4.54,4.59,26400.0
2009-05-28 09:35:00,4.61,4.63,4.61,4.61,12800.0,4.61,4.63,4.61,4.61,12800.0
2009-05-28 09:40:00,4.63,4.64,4.62,4.62,7600.0,4.63,4.64,4.62,4.62,7600.0
2009-05-28 09:45:00,4.62,4.63,4.62,4.62,14800.0,4.62,4.63,4.62,4.62,14800.0
2009-05-28 09:50:00,4.62,4.63,4.62,4.62,6000.0,4.62,4.63,4.62,4.62,6000.0
2009-05-28 09:55:00,4.63,4.63,4.6,4.6,15200.0,4.63,4.63,4.6,4.6,15200.0
2009-05-28 10:00:00,4.6,4.6,4.55,4.56,12400.0,4.6,4.6,4.55,4.56,12400.0
2009-05-28 10:05:00,4.57,4.57,4.54,4.54,30800.0,4.57,4.57,4.54,4.54,30800.0
2009-05-28 10:10:00,4.54,4.55,4.53,4.55,23200.0,4.54,4.55,4.53,4.55,23200.0
2009-05-28 10:15:00,4.55,4.58,4.55,4.57,24800.0,4.55,4.58,4.55,4.57,24800.0
2009-05-28 10:20:00,4.57,4.59,4.56,4.57,19200.0,4.57,4.59,4.56,4.57,19200.0
2009-05-28 10:25:00,4.57,4.57,4.55,4.56,15600.0,4.57,4.57,4.55,4.56,15600.0
2009-05-28 10:30:00,4.56,4.56,4.54,4.54,10000.0,4.56,4.56,4.54,4.54,10000.0
2009-05-28 10:35:00,4.55,4.57,4.53,4.53,19600.0,4.55,4.57,4.53,4.53,19600.0
2009-05-28 10:40:00,4.54,4.55,4.52,4.54,11600.0,4.54,4.55,4.52,4.54,11600.0
2009-05-28 10:45:00,4.54,4.55,4.54,4.54,6800.0,4.54,4.55,4.54,4.54,6800.0
2009-05-28 10:50:00,4.54,4.55,4.54,4.55,45200.0,4.54,4.55,4.54,4.55,45200.0
2009-05-28 10:55:00,4.56,4.57,4.56,4.56,50000.0,4.56,4.57,4.56,4.56,50000.0
2009-05-28 11:00:00,4.56,4.58,4.56,4.58,14000.0,4.56,4.58,4.56,4.58,14000.0
2009-05-28 11:05:00,4.58,4.59,4.58,4.58,13200.0,4.58,4.59,4.58,4.58,13200.0
2009-05-28 11:10:00,4.58,4.58,4.57,4.57,13200.0,4.58,4.58,4.57,4.57,13200.0
2009-05-28 11:15:00,4.57,4.57,4.56,4.56,13600.0,4.57,4.57,4.56,4.56,13600.0
2009-05-28 11:20:00,4.55,4.55,4.55,4.55,5200.0,4.55,4.55,4.55,4.55,5200.0
2009-05-28 11:25:00,4.57,4.57,4.56,4.56,2800.0,4.57,4.57,4.56,4.56,2800.0
2009-05-28 11:30:00,4.57,4.57,4.56,4.57,5200.0,4.57,4.57,4.56,4.57,5200.0
2009-05-28 11:35:00,4.57,4.6,4.57,4.58,46800.0,4.57,4.6,4.57,4.58,46800.0
2009-05-28 11:40:00,4.58,4.58,4.57,4.57,17600.0,4.58,4.58,4.57,4.57,17600.0
2009-05-28 11:45:00,4.58,4.6,4.58,4.6,16400.0,4.58,4.6,4.58,4.6,16400.0
2009-05-28 11:50:00,4.6,4.6,4.59,4.6,8400.0,4.6,4.6,4.59,4.6,8400.0
2009-05-28 11:55:00,4.6,4.61,4.6,4.61,26000.0,4.6,4.61,4.6,4.61,26000.0
2009-05-28 12:00:00,4.61,4.62,4.6,4.6,27200.0,4.61,4.62,4.6,4.6,27200.0
2009-05-28 12:05:00,4.6,4.6,4.58,4.59,7600.0,4.6,4.6,4.58,4.59,7600.0
2009-05-28 12:10:00,4.6,4.6,4.59,4.59,18000.0,4.6,4.6,4.59,4.59,18000.0
2009-05-28 12:15:00,4.59,4.6,4.57,4.57,8400.0,4.59,4.6,4.57,4.57,8400.0
2009-05-28 12:20:00,4.57,4.58,4.56,4.58,3600.0,4.57,4.58,4.56,4.58,3600.0
2009-05-28 12:25:00,4.57,4.58,4.57,4.57,4400.0,4.57,4.58,4.57,4.57,4400.0
2009-05-28 12:30:00,4.57,4.58,4.57,4.58,1600.0,4.57,4.58,4.57,4.58,1600.0
2009-05-28 12:35:00,4.58,4.59,4.58,4.59,8800.0,4.58,4.59,4.58,4.59,8800.0
2009-05-28 12:40:00,4.59,4.59,4.58,4.59,12000.0,4.59,4.59,4.58,4.59,12000.0
2009-05-28 12:45:00,4.59,4.59,4.57,4.58,15600.0,4.59,4.59,4.57,4.58,15600.0
2009-05-28 12:50:00,4.57,4.57,4.56,4.56,12400.0,4.57,4.57,4.56,4.56,12400.0
2009-05-28 12:55:00,4.56,4.56,4.55,4.56,4800.0,4.56,4.56,4.55,4.56,4800.0
2009-05-28 13:00:00,4.56,4.57,4.56,4.57,28000.0,4.56,4.57,4.56,4.57,28000.0
2009-05-28 13:05:00,4.57,4.58,4.57,4.58,18000.0,4.57,4.58,4.57,4.58,18000.0
2009-05-28 13:10:00,4.58,4.59,4.58,4.58,13600.0,4.58,4.59,4.58,4.58,13600.0
2009-05-28 13:15:00,4.59,4.6,4.58,4.6,39200.0,4.59,4.6,4.58,4.6,39200.0
2009-05-28 13:20:00,4.6,4.6,4.58,4.58,41200.0,4.6,4.6,4.58,4.58,41200.0
2009-05-28 13:25:00,4.58,4.58,4.56,4.56,10000.0,4.58,4.58,4.56,4.56,10000.0
2009-05-28 13:30:00,4.56,4.56,4.55,4.55,4800.0,4.56,4.56,4.55,4.55,4800.0
2009-05-28 13:35:00,4.55,4.56,4.55,4.56,10400.0,4.55,4.56,4.55,4.56,10400.0
2009-05-28 13:40:00,4.55,4.56,4.53,4.53,18000.0,4.55,4.56,4.53,4.53,18000.0
2009-05-28 13:45:00,4.53,4.54,4.53,4.54,6800.0,4.53,4.54,4.53,4.54,6800.0
2009-05-28 13:50:00,4.54,4.55,4.54,4.54,10400.0,4.54,4.55,4.54,4.54,10400.0
2009-05-28 13:55:00,4.54,4.54,4.53,4.54,10800.0,4.54,4.54,4.53,4.54,10800.0
2009-05-28 14:00:00,4.54,4.55,4.53,4.54,6800.0,4.54,4.55,4.53,4.54,6800.0
2009-05-28 14:05:00,4.54,4.56,4.54,4.55,6000.0,4.54,4.56,4.54,4.55,6000.0
2009-05-28 14:10:00,4.55,4.55,4.54,4.54,6000.0,4.55,4.55,4.54,4.54,6000.0
2009-05-28 14:15:00,4.55,4.55,4.54,4.55,9200.0,4.55,4.55,4.54,4.55,9200.0
2009-05-28 14:20:00,4.54,4.57,4.54,4.57,13200.0,4.54,4.57,4.54,4.57,13200.0
2009-05-28 14:25:00,4.56,4.57,4.56,4.57,3600.0,4.56,4.57,4.56,4.57,3600.0
2009-05-28 14:30:00,4.57,4.58,4.56,4.58,13200.0,4.57,4.58,4.56,4.58,13200.0
2009-05-28 14:35:00,4.58,4.58,4.58,4.58,18800.0,4.58,4.58,4.58,4.58,18800.0
2009-05-28 14:40:00,4.58,4.58,4.56,4.56,17200.0,4.58,4.58,4.56,4.56,17200.0
2009-05-28 14:45:00,4.56,4.57,4.55,4.56,6000.0,4.56,4.57,4.55,4.56,6000.0
2009-05-28 14:50:00,4.57,4.57,4.57,4.57,6400.0,4.57,4.57,4.57,4.57,6400.0
2009-05-28 14:55:00,4.57,4.57,4.55,4.56,11200.0,4.57,4.57,4.55,4.56,11200.0
2009-05-28 15:00:00,4.57,4.57,4.55,4.56,8000.0,4.57,4.57,4.55,4.56,8000.0
2009-05-28 15:05:00,4.56,4.57,4.56,4.56,8400.0,4.56,4.57,4.56,4.56,8400.0
2009-05-28 15:10:00,4.55,4.55,4.54,4.54,12400.0,4.55,4.55,4.54,4.54,12400.0
2009-05-28 15:15:00,4.54,4.55,4.54,4.54,10000.0,4.54,4.55,4.54,4.54,10000.0
2009-05-28 15:20:00,4.54,4.54,4.53,4.53,10400.0,4.54,4.54,4.53,4.53,10400.0
2009-05-28 15:25:00,4.53,4.55,4.53,4.55,16000.0,4.53,4.55,4.53,4.55,16000.0
2009-05-28 15:30:00,4.55,4.56,4.54,4.56,12400.0,4.55,4.56,4.54,4.56,12400.0
2009-05-28 15:35:00,4.55,4.56,4.54,4.55,20800.0,4.55,4.56,4.54,4.55,20800.0
2009-05-28 15:40:00,4.54,4.56,4.54,4.56,16800.0,4.54,4.56,4.54,4.56,16800.0
2009-05-28 15:45:00,4.56,4.56,4.55,4.55,17200.0,4.56,4.56,4.55,4.55,17200.0
2009-05-28 15:50:00,4.55,4.55,4.52,4.52,30400.0,4.55,4.55,4.52,4.52,30400.0
2009-05-28 15:55:00,4.53,4.53,4.52,4.53,52400.0,4.53,4.53,4.52,4.53,52400.0
2009-05-29 09:30:00,4.56,4.58,4.53,4.54,25200.0,4.56,4.58,4.53,4.54,25200.0
2009-05-29 09:35:00,4.53,4.53,4.5,4.51,12800.0,4.53,4.53,4.5,4.51,12800.0
2009-05-29 09:40:00,4.53,4.53,4.49,4.51,28000.0,4.53,4.53,4.49,4.51,28000.0
2009-05-29 09:45:00,4.51,4.54,4.49,4.51,24000.0,4.51,4.54,4.49,4.51,24000.0
2009-05-29 09:50:00,4.52,4.56,4.52,4.55,9600.0,4.52,4.56,4.52,4.55,9600.0
2009-05-29 09:55:00,4.55,4.56,4.52,4.52,18000.0,4.55,4.56,4.52,4.52,18000.0
2009-05-29 10:00:00,4.53,4.54,4.52,4.52,18400.0,4.53,4.54,4.52,4.52,18400.0
2009-05-29 10:05:00,4.52,4.52,4.51,4.52,6400.0,4.52,4.52,4.51,4.52,6400.0
2009-05-29 10:10:00,4.53,4.53,4.52,4.52,2800.0,4.53,4.53,4.52,4.52,2800.0
2009-05-29 10:15:00,4.52,4.54,4.52,4.53,21600.0,4.52,4.54,4.52,4.53,21600.0
2009-05-29 10:20:00,4.53,4.53,4.53,4.53,9600.0,4.53,4.53,4.53,4.53,9600.0
2009-05-29 10:25:00,4.54,4.54,4.52,4.53,8000.0,4.54,4.54,4.52,4.53,8000.0
2009-05-29 10:30:00,4.52,4.52,4.52,4.52,6800.0,4.52,4.52,4.52,4.52,6800.0
2009-05-29 10:35:00,4.52,4.52,4.51,4.51,3600.0,4.52,4.52,4.51,4.51,3600.0
2009-05-29 10:40:00,4.51,4.52,4.5,4.5,32000.0,4.51,4.52,4.5,4.5,32000.0
2009-05-29 10:45:00,4.5,4.51,4.5,4.51,23600.0,4.5,4.51,4.5,4.51,23600.0
2009-05-29 10:50:00,4.51,4.52,4.5,4.52,19600.0,4.51,4.52,4.5,4.52,19600.0
2009-05-29 10:55:00,4.52,4.52,4.5,4.5,35200.0,4.52,4.52,4.5,4.5,35200.0
2009-05-29 11:00:00,4.5,4.5,4.5,4.5,6400.0,4.5,4.5,4.5,4.5,6400.0
2009-05-29 11:05:00,4.49,4.5,4.49,4.5,13200.0,4.49,4.5,4.49,4.5,13200.0
2009-05-29 11:10:00,4.5,4.51,4.5,4.51,6400.0,4.5,4.51,4.5,4.51,6400.0
2009-05-29 11:15:00,4.51,4.51,4.5,4.5,20400.0,4.51,4.51,4.5,4.5,20400.0
2009-05-29 11:20:00,4.5,4.52,4.5,4.52,23200.0,4.5,4.52,4.5,4.52,23200.0
2009-05-29 11:25:00,4.52,4.52,4.49,4.49,46800.0,4.52,4.52,4.49,4.49,46800.0
2009-05-29 11:30:00,4.49,4.51,4.49,4.51,15200.0,4.49,4.51,4.49,4.51,15200.0
2009-05-29 11:35:00,4.51,4.51,4.5,4.51,6000.0,4.51,4.51,4.5,4.51,6000.0
2009-05-29 11:40:00,4.51,4.52,4.5,4.5,14400.0,4.51,4.52,4.5,4.5,14400.0
2009-05-29 11:45:00,4.5,4.5,4.5,4.5,12400.0,4.5,4.5,4.5,4.5,12400.0
2009-05-29 11:50:00,4.5,4.5,4.5,4.5,4800.0,4.5,4.5,4.5,4.5,4800.0
2009-05-29 11:55:00,4.5,4.5,4.49,4.5,16400.0,4.5,4.5,4.49,4.5,16400.0
2009-05-29 12:00:00,4.5,4.5,4.5,4.5,13200.0,4.5,4.5,4.5,4.5,13200.0
2009-05-29 12:05:00,4.5,4.5,4.5,4.5,6800.0,4.5,4.5,4.5,4.5,6800.0
2009-05-29 12:10:00,4.5,4.5,4.5,4.5,3200.0,4.5,4.5,4.5,4.5,3200.0
2009-05-29 12:15:00,4.5,4.5,4.5,4.5,9600.0,4.5,4.5,4.5,4.5,9600.0
2009-05-29 12:20:00,4.5,4.5,4.49,4.49,3600.0,4.5,4.5,4.49,4.49,3600.0
2009-05-29 12:25:00,4.5,4.5,4.5,4.5,5600.0,4.5,4.5,4.5,4.5,5600.0
2009-05-29 12:30:00,4.5,4.5,4.5,4.5,4400.0,4.5,4.5,4.5,4.5,4400.0
2009-05-29 12:35:00,4.5,4.5,4.49,4.49,4000.0,4.5,4.5,4.49,4.49,4000.0
2009-05-29 12:40:00,4.49,4.49,4.49,4.49,2000.0,4.49,4.49,4.49,4.49,2000.0
2009-05-29 12:45:00,4.5,4.5,4.49,4.49,4800.0,4.5,4.5,4.49,4.49,4800.0
2009-05-29 12:50:00,4.49,4.49,4.49,4.49,1600.0,4.49,4.49,4.49,4.49,1600.0
2009-05-29 12:55:00,4.49,4.49,4.49,4.49,2000.0,4.49,4.49,4.49,4.49,2000.0
2009-05-29 13:00:00,4.49,4.5,4.49,4.5,2400.0,4.49,4.5,4.49,4.5,2400.0
2009-05-29 13:05:00,4.5,4.5,4.5,4.5,5200.0,4.5,4.5,4.5,4.5,5200.0
2009-05-29 13:10:00,4.5,4.5,4.49,4.5,1200.0,4.5,4.5,4.49,4.5,1200.0
2009-05-29 13:15:00,4.5,4.5,4.49,4.5,1600.0,4.5,4.5,4.49,4.5,1600.0
2009-05-29 13:20:00,4.5,4.5,4.5,4.5,3600.0,4.5,4.5,4.5,4.5,3600.0
2009-05-29 13:25:00,4.51,4.51,4.5,4.51,5600.0,4.51,4.51,4.5,4.51,5600.0
2009-05-29 13:30:00,4.51,4.52,4.51,4.51,10800.0,4.51,4.52,4.51,4.51,10800.0
2009-05-29 13:35:00,4.51,4.51,4.5,4.5,21200.0,4.51,4.51,4.5,4.5,21200.0
2009-05-29 13:40:00,4.5,4.5,4.5,4.5,1200.0,4.5,4.5,4.5,4.5,1200.0
2009-05-29 13:45:00,4.5,4.5,4.49,4.49,8800.0,4.5,4.5,4.49,4.49,8800.0
2009-05-29 13:50:00,4.49,4.5,4.49,4.49,6400.0,4.49,4.5,4.49,4.49,6400.0
2009-05-29 13:55:00,4.49,4.49,4.49,4.49,8800.0,4.49,4.49,4.49,4.49,8800.0
2009-05-29 14:00:00,4.49,4.49,4.47,4.47,21200.0,4.49,4.49,4.47,4.47,21200.0
2009-05-29 14:05:00,4.48,4.48,4.47,4.47,12400.0,4.48,4.48,4.47,4.47,12400.0
2009-05-29 14:10:00,4.48,4.48,4.47,4.48,19200.0,4.48,4.48,4.47,4.48,19200.0
2009-05-29 14:15:00,4.48,4.48,4.47,4.47,11200.0,4.48,4.48,4.47,4.47,11200.0
2009-05-29 14:20:00,4.47,4.48,4.47,4.48,13200.0,4.47,4.48,4.47,4.48,13200.0
2009-05-29 14:25:00,4.48,4.49,4.48,4.49,8400.0,4.48,4.49,4.48,4.49,8400.0
2009-05-29 14:30:00,4.49,4.5,4.48,4.48,20400.0,4.49,4.5,4.48,4.48,20400.0
2009-05-29 14:35:00,4.48,4.49,4.48,4.49,8800.0,4.48,4.49,4.48,4.49,8800.0
2009-05-29 14:40:00,4.49,4.49,4.49,4.49,16400.0,4.49,4.49,4.49,4.49,16400.0
2009-05-29 14:45:00,4.49,4.49,4.49,4.49,6400.0,4.49,4.49,4.49,4.49,6400.0
2009-05-29 14:50:00,4.49,4.49,4.48,4.48,16400.0,4.49,4.49,4.48,4.48,16400.0
2009-05-29 14:55:00,4.49,4.49,4.48,4.48,13200.0,4.49,4.49,4.48,4.48,13200.0
2009-05-29 15:00:00,4.49,4.49,4.48,4.49,19600.0,4.49,4.49,4.48,4.49,19600.0
2009-05-29 15:05:00,4.49,4.5,4.49,4.5,19600.0,4.49,4.5,4.49,4.5,19600.0
2009-05-29 15:10:00,4.5,4.51,4.5,4.51,10800.0,4.5,4.51,4.5,4.51,10800.0
2009-05-29 15:15:00,4.51,4.51,4.49,4.49,39600.0,4.51,4.51,4.49,4.49,39600.0
2009-05-29 15:20:00,4.49,4.5,4.49,4.49,15200.0,4.49,4.5,4.49,4.49,15200.0
2009-05-29 15:25:00,4.49,4.51,4.49,4.49,34400.0,4.49,4.51,4.49,4.49,34400.0
2009-05-29 15:30:00,4.5,4.52,4.5,4.51,28000.0,4.5,4.52,4.5,4.51,28000.0
2009-05-29 15:35:00,4.51,4.53,4.51,4.53,27600.0,4.51,4.53,4.51,4.53,27600.0
2009-05-29 15:40:00,4.53,4.53,4.51,4.52,48400.0,4.53,4.53,4.51,4.52,48400.0
2009-05-29 15:45:00,4.52,4.53,4.52,4.52,32400.0,4.52,4.53,4.52,4.52,32400.0
2009-05-29 15:50:00,4.52,4.53,4.52,4.52,40000.0,4.52,4.53,4.52,4.52,40000.0
2009-05-29 15:55:00,4.52,4.55,4.52,4.55,79200.0,4.52,4.55,4.52,4.55,79200.0
2009-06-01 09:30:00,4.6,4.61,4.58,4.61,17200.0,4.6,4.61,4.58,4.61,17200.0
2009-06-01 09:35:00,4.61,4.61,4.59,4.59,12400.0,4.61,4.61,4.59,4.59,12400.0
2009-06-01 09:40:00,4.6,4.6,4.59,4.6,22000.0,4.6,4.6,4.59,4.6,22000.0
2009-06-01 09:45:00,4.6,4.61,4.6,4.61,38400.0,4.6,4.61,4.6,4.61,38400.0
2009-06-01 09:50:00,4.61,4.61,4.6,4.6,44000.0,4.61,4.61,4.6,4.6,44000.0
2009-06-01 09:55:00,4.6,4.6,4.59,4.59,47600.0,4.6,4.6,4.59,4.59,47600.0
2009-06-01 10:00:00,4.59,4.6,4.58,4.58,49600.0,4.59,4.6,4.58,4.58,49600.0
2009-06-01 10:05:00,4.58,4.6,4.57,4.57,47600.0,4.58,4.6,4.57,4.57,47600.0
2009-06-01 10:10:00,4.58,4.58,4.55,4.56,24000.0,4.58,4.58,4.55,4.56,24000.0
2009-06-01 10:15:00,4.56,4.57,4.56,4.57,14400.0,4.56,4.57,4.56,4.57,14400.0
2009-06-01 10:20:00,4.57,4.58,4.57,4.58,20800.0,4.57,4.58,4.57,4.58,20800.0
2009-06-01 10:25:00,4.58,4.58,4.57,4.57,15200.0,4.58,4.58,4.57,4.57,15200.0
2009-06-01 10:30:00,4.57,4.57,4.56,4.57,6800.0,4.57,4.57,4.56,4.57,6800.0
2009-06-01 10:35:00,4.56,4.57,4.56,4.57,12800.0,4.56,4.57,4.56,4.57,12800.0
2009-06-01 10:40:00,4.57,4.57,4.56,4.56,11200.0,4.57,4.57,4.56,4.56,11200.0
2009-06-01 10:45:00,4.56,4.56,4.54,4.54,6400.0,4.56,4.56,4.54,4.54,6400.0
2009-06-01 10:50:00,4.54,4.54,4.53,4.53,7600.0,4.54,4.54,4.53,4.53,7600.0
2009-06-01 10:55:00,4.53,4.53,4.53,4.53,7200.0,4.53,4.53,4.53,4.53,7200.0
2009-06-01 11:00:00,4.53,4.55,4.53,4.55,13200.0,4.53,4.55,4.53,4.55,13200.0
2009-06-01 11:05:00,4.54,4.56,4.54,4.55,10800.0,4.54,4.56,4.54,4.55,10800.0
2009-06-01 11:10:00,4.55,4.55,4.54,4.54,8400.0,4.55,4.55,4.54,4.54,8400.0
2009-06-01 11:15:00,4.55,4.55,4.54,4.54,14800.0,4.55,4.55,4.54,4.54,14800.0
2009-06-01 11:20:00,4.54,4.55,4.54,4.54,11200.0,4.54,4.55,4.54,4.54,11200.0
2009-06-01 11:25:00,4.55,4.55,4.54,4.54,16800.0,4.55,4.55,4.54,4.54,16800.0
2009-06-01 11:30:00,4.54,4.54,4.54,4.54,8400.0,4.54,4.54,4.54,4.54,8400.0
2009-06-01 11:35:00,4.54,4.55,4.54,4.55,18000.0,4.54,4.55,4.54,4.55,18000.0
2009-06-01 11:40:00,4.55,4.56,4.55,4.56,18400.0,4.55,4.56,4.55,4.56,18400.0
2009-06-01 11:45:00,4.55,4.56,4.55,4.56,7200.0,4.55,4.56,4.55,4.56,7200.0
2009-06-01 11:50:00,4.55,4.56,4.55,4.56,21200.0,4.55,4.56,4.55,4.56,21200.0
2009-06-01 11:55:00,4.57,4.59,4.57,4.59,7600.0,4.57,4.59,4.57,4.59,7600.0
2009-06-01 12:00:00,4.59,4.59,4.59,4.59,14400.0,4.59,4.59,4.59,4.59,14400.0
2009-06-01 12:05:00,4.59,4.59,4.56,4.56,16800.0,4.59,4.59,4.56,4.56,16800.0
2009-06-01 12:10:00,4.56,4.56,4.56,4.56,800.0,4.56,4.56,4.56,4.56,800.0
2009-06-01 12:15:00,4.56,4.56,4.56,4.56,4000.0,4.56,4.56,4.56,4.56,4000.0
2009-06-01 12:20:00,4.56,4.56,4.55,4.55,6800.0,4.56,4.56,4.55,4.55,6800.0
2009-06-01 12:25:00,4.55,4.56,4.55,4.56,4400.0,4.55,4.56,4.55,4.56,4400.0
2009-06-01 12:30:00,4.56,4.56,4.55,4.55,7600.0,4.56,4.56,4.55,4.55,7600.0
2009-06-01 12:35:00,4.55,4.57,4.55,4.56,26800.0,4.55,4.57,4.55,4.56,26800.0
2009-06-01 12:40:00,4.57,4.57,4.56,4.56,11600.0,4.57,4.57,4.56,4.56,11600.0
2009-06-01 12:45:00,4.56,4.57,4.56,4.56,18000.0,4.56,4.57,4.56,4.56,18000.0
2009-06-01 12:50:00,4.56,4.56,4.56,4.56,14800.0,4.56,4.56,4.56,4.56,14800.0
2009-06-01 12:55:00,4.57,4.57,4.56,4.57,3600.0,4.57,4.57,4.56,4.57,3600.0
2009-06-01 13:00:00,4.56,4.57,4.56,4.56,12000.0,4.56,4.57,4.56,4.56,12000.0
2009-06-01 13:05:00,4.56,4.57,4.56,4.56,8400.0,4.56,4.57,4.56,4.56,8400.0
2009-06-01 13:10:00,4.56,4.56,4.55,4.55,10000.0,4.56,4.56,4.55,4.55,10000.0
2009-06-01 13:15:00,4.55,4.55,4.55,4.55,3200.0,4.55,4.55,4.55,4.55,3200.0
2009-06-01 13:20:00,4.55,4.56,4.55,4.56,10800.0,4.55,4.56,4.55,4.56,10800.0
2009-06-01 13:25:00,4.57,4.57,4.56,4.56,6800.0,4.57,4.57,4.56,4.56,6800.0
2009-06-01 13:30:00,4.56,4.56,4.56,4.56,6400.0,4.56,4.56,4.56,4.56,6400.0
2009-06-01 13:35:00,4.55,4.56,4.54,4.54,23200.0,4.55,4.56,4.54,4.54,23200.0
2009-06-01 13:40:00,4.54,4.54,4.53,4.54,16000.0,4.54,4.54,4.53,4.54,16000.0
2009-06-01 13:45:00,4.53,4.54,4.53,4.54,27200.0,4.53,4.54,4.53,4.54,27200.0
2009-06-01 13:50:00,4.54,4.54,4.53,4.53,10800.0,4.54,4.54,4.53,4.53,10800.0
2009-06-01 13:55:00,4.53,4.54,4.52,4.53,70800.0,4.53,4.54,4.52,4.53,70800.0
2009-06-01 14:00:00,4.54,4.54,4.53,4.53,13600.0,4.54,4.54,4.53,4.53,13600.0
2009-06-01 14:05:00,4.53,4.53,4.51,4.51,24400.0,4.53,4.53,4.51,4.51,24400.0
2009-06-01 14:10:00,4.51,4.52,4.5,4.51,28800.0,4.51,4.52,4.5,4.51,28800.0
2009-06-01 14:15:00,4.51,4.52,4.51,4.52,24400.0,4.51,4.52,4.51,4.52,24400.0
2009-06-01 14:20:00,4.52,4.52,4.5,4.5,34000.0,4.52,4.52,4.5,4.5,34000.0
2009-06-01 14:25:00,4.5,4.51,4.5,4.5,11200.0,4.5,4.51,4.5,4.5,11200.0
2009-06-01 14:30:00,4.5,4.51,4.5,4.5,12800.0,4.5,4.51,4.5,4.5,12800.0
2009-06-01 14:35:00,4.5,4.5,4.49,4.5,18400.0,4.5,4.5,4.49,4.5,18400.0
2009-06-01 14:40:00,4.5,4.5,4.49,4.49,64000.0,4.5,4.5,4.49,4.49,64000.0
2009-06-01 14:45:00,4.49,4.5,4.49,4.49,15600.0,4.49,4.5,4.49,4.49,15600.0
2009-06-01 14:50:00,4.5,4.5,4.47,4.48,22400.0,4.5,4.5,4.47,4.48,22400.0
2009-06-01 14:55:00,4.48,4.49,4.48,4.48,55600.0,4.48,4.49,4.48,4.48,55600.0
2009-06-01 15:00:00,4.48,4.49,4.48,4.48,20400.0,4.48,4.49,4.48,4.48,20400.0
2009-06-01 15:05:00,4.48,4.48,4.46,4.46,34000.0,4.48,4.48,4.46,4.46,34000.0
2009-06-01 15:10:00,4.47,4.47,4.46,4.46,42400.0,4.47,4.47,4.46,4.46,42400.0
2009-06-01 15:15:00,4.46,4.47,4.46,4.47,16800.0,4.46,4.47,4.46,4.47,16800.0
2009-06-01 15:20:00,4.47,4.47,4.47,4.47,32000.0,4.47,4.47,4.47,4.47,32000.0
2009-06-01 15:25:00,4.46,4.48,4.46,4.48,29200.0,4.46,4.48,4.46,4.48,29200.0
2009-06-01 15:30:00,4.49,4.5,4.48,4.5,29200.0,4.49,4.5,4.48,4.5,29200.0
2009-06-01 15:35:00,4.5,4.53,4.5,4.52,34400.0,4.5,4.53,4.5,4.52,34400.0
2009-06-01 15:40:00,4.52,4.53,4.51,4.51,42000.0,4.52,4.53,4.51,4.51,42000.0
2009-06-01 15:45:00,4.51,4.51,4.5,4.5,47200.0,4.51,4.51,4.5,4.5,47200.0
2009-06-01 15:50:00,4.5,4.51,4.5,4.5,51200.0,4.5,4.51,4.5,4.5,51200.0
2009-06-01 15:55:00,4.51,4.51,4.48,4.5,78000.0,4.51,4.51,4.48,4.5,78000.0
2009-06-02 09:30:00,4.49,4.51,4.49,4.49,15200.0,4.49,4.51,4.49,4.49,15200.0
2009-06-02 09:35:00,4.5,4.51,4.48,4.51,22800.0,4.5,4.51,4.48,4.51,22800.0
2009-06-02 09:40:00,4.52,4.52,4.47,4.47,16000.0,4.52,4.52,4.47,4.47,16000.0
2009-06-02 09:45:00,4.48,4.52,4.47,4.52,41200.0,4.48,4.52,4.47,4.52,41200.0
2009-06-02 09:50:00,4.53,4.6,4.52,4.58,111600.0,4.53,4.6,4.52,4.58,111600.0
2009-06-02 09:55:00,4.59,4.61,4.59,4.59,26800.0,4.59,4.61,4.59,4.59,26800.0
2009-06-02 10:00:00,4.6,4.62,4.59,4.59,36400.0,4.6,4.62,4.59,4.59,36400.0
2009-06-02 10:05:00,4.59,4.6,4.58,4.59,60000.0,4.59,4.6,4.58,4.59,60000.0
2009-06-02 10:10:00,4.59,4.59,4.59,4.59,72000.0,4.59,4.59,4.59,4.59,72000.0
2009-06-02 10:15:00,4.58,4.6,4.55,4.6,52400.0,4.58,4.6,4.55,4.6,52400.0
2009-06-02 10:20:00,4.6,4.63,4.6,4.63,53200.0,4.6,4.63,4.6,4.63,53200.0
2009-06-02 10:25:00,4.64,4.65,4.61,4.62,42800.0,4.64,4.65,4.61,4.62,42800.0
2009-06-02 10:30:00,4.62,4.64,4.61,4.63,17600.0,4.62,4.64,4.61,4.63,17600.0
2009-06-02 10:35:00,4.62,4.67,4.62,4.67,13200.0,4.62,4.67,4.62,4.67,13200.0
2009-06-02 10:40:00,4.67,4.68,4.66,4.68,13200.0,4.67,4.68,4.66,4.68,13200.0
2009-06-02 10:45:00,4.66,4.67,4.65,4.67,3200.0,4.66,4.67,4.65,4.67,3200.0
2009-06-02 10:50:00,4.67,4.67,4.62,4.64,12800.0,4.67,4.67,4.62,4.64,12800.0
2009-06-02 10:55:00,4.64,4.65,4.63,4.65,16800.0,4.64,4.65,4.63,4.65,16800.0
2009-06-02 11:00:00,4.65,4.65,4.64,4.64,800.0,4.65,4.65,4.64,4.64,800.0
2009-06-02 11:05:00,4.64,4.65,4.64,4.64,8000.0,4.64,4.65,4.64,4.64,8000.0
2009-06-02 11:10:00,4.64,4.65,4.64,4.64,4000.0,4.64,4.65,4.64,4.64,4000.0
2009-06-02 11:15:00,4.65,4.66,4.65,4.66,6400.0,4.65,4.66,4.65,4.66,6400.0
2009-06-02 11:20:00,4.65,4.65,4.64,4.65,23200.0,4.65,4.65,4.64,4.65,23200.0
2009-06-02 11:25:00,4.65,4.66,4.65,4.65,9600.0,4.65,4.66,4.65,4.65,9600.0
2009-06-02 11:30:00,4.65,4.65,4.61,4.61,25600.0,4.65,4.65,4.61,4.61,25600.0
2009-06-02 11:35:00,4.61,4.62,4.6,4.61,116800.0,4.61,4.62,4.6,4.61,116800.0
2009-06-02 11:40:00,4.6,4.62,4.6,4.62,11600.0,4.6,4.62,4.6,4.62,11600.0
2009-06-02 11:45:00,4.62,4.62,4.59,4.59,33600.0,4.62,4.62,4.59,4.59,33600.0
2009-06-02 11:50:00,4.59,4.61,4.59,4.61,30800.0,4.59,4.61,4.59,4.61,30800.0
2009-06-02 11:55:00,4.61,4.62,4.61,4.62,9200.0,4.61,4.62,4.61,4.62,9200.0
2009-06-02 12:00:00,4.62,4.63,4.62,4.62,5200.0,4.62,4.63,4.62,4.62,5200.0
2009-06-02 12:05:00,4.62,4.64,4.62,4.63,4400.0,4.62,4.64,4.62,4.63,4400.0
2009-06-02 12:10:00,4.63,4.64,4.63,4.63,9600.0,4.63,4.64,4.63,4.63,9600.0
2009-06-02 12:15:00,4.62,4.63,4.62,4.62,10400.0,4.62,4.63,4.62,4.62,10400.0
2009-06-02 12:20:00,4.63,4.63,4.6,4.6,44400.0,4.63,4.63,4.6,4.6,44400.0
2009-06-02 12:25:00,4.6,4.6,4.58,4.58,14400.0,4.6,4.6,4.58,4.58,14400.0
2009-06-02 12:30:00,4.58,4.58,4.58,4.58,32000.0,4.58,4.58,4.58,4.58,32000.0
2009-06-02 12:35:00,4.58,4.58,4.58,4.58,14400.0,4.58,4.58,4.58,4.58,14400.0
2009-06-02 12:40:00,4.58,4.59,4.57,4.57,18400.0,4.58,4.59,4.57,4.57,18400.0
2009-06-02 12:45:00,4.57,4.58,4.57,4.57,16800.0,4.57,4.58,4.57,4.57,16800.0
2009-06-02 12:50:00,4.58,4.6,4.58,4.6,8800.0,4.58,4.6,4.58,4.6,8800.0
2009-06-02 12:55:00,4.6,4.6,4.59,4.6,6000.0,4.6,4.6,4.59,4.6,6000.0
2009-06-02 13:00:00,4.59,4.6,4.59,4.6,8400.0,4.59,4.6,4.59,4.6,8400.0
2009-06-02 13:05:00,4.6,4.6,4.59,4.59,8000.0,4.6,4.6,4.59,4.59,8000.0
2009-06-02 13:10:00,4.6,4.61,4.59,4.59,11600.0,4.6,4.61,4.59,4.59,11600.0
2009-06-02 13:15:00,4.59,4.6,4.59,4.59,25200.0,4.59,4.6,4.59,4.59,25200.0
2009-06-02 13:20:00,4.59,4.6,4.59,4.59,14000.0,4.59,4.6,4.59,4.59,14000.0
2009-06-02 13:25:00,4.59,4.6,4.58,4.59,45200.0,4.59,4.6,4.58,4.59,45200.0
2009-06-02 13:30:00,4.59,4.6,4.58,4.59,16800.0,4.59,4.6,4.58,4.59,16800.0
2009-06-02 13:35:00,4.59,4.59,4.57,4.57,15600.0,4.59,4.59,4.57,4.57,15600.0
2009-06-02 13:40:00,4.58,4.58,4.57,4.58,9200.0,4.58,4.58,4.57,4.58,9200.0
2009-06-02 13:45:00,4.58,4.58,4.57,4.58,24400.0,4.58,4.58,4.57,4.58,24400.0
2009-06-02 13:50:00,4.58,4.58,4.57,4.57,16000.0,4.58,4.58,4.57,4.57,16000.0
2009-06-02 13:55:00,4.57,4.58,4.57,4.58,8000.0,4.57,4.58,4.57,4.58,8000.0
2009-06-02 14:00:00,4.58,4.58,4.57,4.57,15600.0,4.58,4.58,4.57,4.57,15600.0
2009-06-02 14:05:00,4.57,4.58,4.57,4.58,14800.0,4.57,4.58,4.57,4.58,14800.0
2009-06-02 14:10:00,4.58,4.59,4.58,4.59,9200.0,4.58,4.59,4.58,4.59,9200.0
2009-06-02 14:15:00,4.6,4.6,4.59,4.59,12800.0,4.6,4.6,4.59,4.59,12800.0
2009-06-02 14:20:00,4.59,4.6,4.58,4.58,42400.0,4.59,4.6,4.58,4.58,42400.0
2009-06-02 14:25:00,4.58,4.59,4.57,4.58,21600.0,4.58,4.59,4.57,4.58,21600.0
2009-06-02 14:30:00,4.57,4.58,4.57,4.58,13200.0,4.57,4.58,4.57,4.58,13200.0
2009-06-02 14:35:00,4.58,4.58,4.57,4.58,6400.0,4.58,4.58,4.57,4.58,6400.0
2009-06-02 14:40:00,4.58,4.58,4.57,4.58,20800.0,4.58,4.58,4.57,4.58,20800.0
2009-06-02 14:45:00,4.58,4.58,4.57,4.57,10800.0,4.58,4.58,4.57,4.57,10800.0
2009-06-02 14:50:00,4.57,4.58,4.57,4.58,11200.0,4.57,4.58,4.57,4.58,11200.0
2009-06-02 14:55:00,4.58,4.58,4.57,4.57,13200.0,4.58,4.58,4.57,4.57,13200.0
2009-06-02 15:00:00,4.57,4.57,4.57,4.57,9200.0,4.57,4.57,4.57,4.57,9200.0
2009-06-02 15:05:00,4.58,4.58,4.57,4.57,18800.0,4.58,4.58,4.57,4.57,18800.0
2009-06-02 15:10:00,4.57,4.57,4.56,4.56,22000.0,4.57,4.57,4.56,4.56,22000.0
2009-06-02 15:15:00,4.56,4.56,4.54,4.55,11200.0,4.56,4.56,4.54,4.55,11200.0
2009-06-02 15:20:00,4.54,4.56,4.54,4.56,16400.0,4.54,4.56,4.54,4.56,16400.0
2009-06-02 15:25:00,4.56,4.58,4.55,4.56,29600.0,4.56,4.58,4.55,4.56,29600.0
2009-06-02 15:30:00,4.55,4.57,4.55,4.57,25200.0,4.55,4.57,4.55,4.57,25200.0
2009-06-02 15:35:00,4.57,4.6,4.56,4.6,40000.0,4.57,4.6,4.56,4.6,40000.0
2009-06-02 15:40:00,4.6,4.6,4.57,4.57,44000.0,4.6,4.6,4.57,4.57,44000.0
2009-06-02 15:45:00,4.57,4.58,4.56,4.58,28400.0,4.57,4.58,4.56,4.58,28400.0
2009-06-02 15:50:00,4.57,4.58,4.55,4.56,65200.0,4.57,4.58,4.55,4.56,65200.0
2009-06-02 15:55:00,4.56,4.57,4.54,4.54,87600.0,4.56,4.57,4.54,4.54,87600.0
2009-06-03 09:30:00,4.5,4.51,4.43,4.5,36800.0,4.5,4.51,4.43,4.5,36800.0
2009-06-03 09:35:00,4.5,4.53,4.49,4.53,22000.0,4.5,4.53,4.49,4.53,22000.0
2009-06-03 09:40:00,4.52,4.53,4.5,4.51,20800.0,4.52,4.53,4.5,4.51,20800.0
2009-06-03 09:45:00,4.51,4.56,4.51,4.56,39600.0,4.51,4.56,4.51,4.56,39600.0
2009-06-03 09:50:00,4.56,4.56,4.52,4.53,51200.0,4.56,4.56,4.52,4.53,51200.0
2009-06-03 09:55:00,4.54,4.55,4.53,4.54,13600.0,4.54,4.55,4.53,4.54,13600.0
2009-06-03 10:00:00,4.53,4.55,4.51,4.54,45200.0,4.53,4.55,4.51,4.54,45200.0
2009-06-03 10:05:00,4.55,4.55,4.52,4.54,28800.0,4.55,4.55,4.52,4.54,28800.0
2009-06-03 10:10:00,4.54,4.55,4.52,4.52,25200.0,4.54,4.55,4.52,4.52,25200.0
2009-06-03 10:15:00,4.52,4.54,4.52,4.54,7600.0,4.52,4.54,4.52,4.54,7600.0
2009-06-03 10:20:00,4.54,4.55,4.54,4.55,18400.0,4.54,4.55,4.54,4.55,18400.0
2009-06-03 10:25:00,4.54,4.57,4.54,4.57,21600.0,4.54,4.57,4.54,4.57,21600.0
2009-06-03 10:30:00,4.57,4.58,4.54,4.56,36800.0,4.57,4.58,4.54,4.56,36800.0
2009-06-03 10:35:00,4.56,4.56,4.55,4.55,2800.0,4.56,4.56,4.55,4.55,2800.0
2009-06-03 10:40:00,4.56,4.57,4.55,4.57,16800.0,4.56,4.57,4.55,4.57,16800.0
2009-06-03 10:45:00,4.57,4.59,4.57,4.59,22800.0,4.57,4.59,4.57,4.59,22800.0
2009-06-03 10:50:00,4.58,4.59,4.58,4.59,5200.0,4.58,4.59,4.58,4.59,5200.0
2009-06-03 10:55:00,4.59,4.59,4.58,4.59,5600.0,4.59,4.59,4.58,4.59,5600.0
2009-06-03 11:00:00,4.59,4.6,4.58,4.59,6000.0,4.59,4.6,4.58,4.59,6000.0
2009-06-03 11:05:00,4.58,4.59,4.58,4.59,5200.0,4.58,4.59,4.58,4.59,5200.0
2009-06-03 11:10:00,4.59,4.59,4.58,4.59,16400.0,4.59,4.59,4.58,4.59,16400.0
2009-06-03 11:15:00,4.59,4.6,4.59,4.59,7600.0,4.59,4.6,4.59,4.59,7600.0
2009-06-03 11:20:00,4.59,4.61,4.59,4.61,8400.0,4.59,4.61,4.59,4.61,8400.0
2009-06-03 11:25:00,4.6,4.61,4.6,4.61,10000.0,4.6,4.61,4.6,4.61,10000.0
2009-06-03 11:30:00,4.61,4.61,4.6,4.61,4400.0,4.61,4.61,4.6,4.61,4400.0
2009-06-03 11:35:00,4.61,4.61,4.6,4.6,3600.0,4.61,4.61,4.6,4.6,3600.0
2009-06-03 11:40:00,4.6,4.62,4.6,4.62,32400.0,4.6,4.62,4.6,4.62,32400.0
2009-06-03 11:45:00,4.62,4.63,4.62,4.62,8400.0,4.62,4.63,4.62,4.62,8400.0
2009-06-03 11:50:00,4.63,4.63,4.62,4.63,5600.0,4.63,4.63,4.62,4.63,5600.0
2009-06-03 11:55:00,4.63,4.63,4.62,4.62,6400.0,4.63,4.63,4.62,4.62,6400.0
2009-06-03 12:00:00,4.62,4.62,4.62,4.62,7200.0,4.62,4.62,4.62,4.62,7200.0
2009-06-03 12:05:00,4.62,4.62,4.62,4.62,4400.0,4.62,4.62,4.62,4.62,4400.0
2009-06-03 12:10:00,4.62,4.62,4.62,4.62,7200.0,4.62,4.62,4.62,4.62,7200.0
2009-06-03 12:15:00,4.62,4.63,4.62,4.63,11600.0,4.62,4.63,4.62,4.63,11600.0
2009-06-03 12:20:00,4.63,4.63,4.63,4.63,2000.0,4.63,4.63,4.63,4.63,2000.0
2009-06-03 12:25:00,4.63,4.63,4.62,4.62,11600.0,4.63,4.63,4.62,4.62,11600.0
2009-06-03 12:30:00,4.61,4.61,4.61,4.61,6800.0,4.61,4.61,4.61,4.61,6800.0
2009-06-03 12:35:00,4.61,4.61,4.61,4.61,6800.0,4.61,4.61,4.61,4.61,6800.0
2009-06-03 12:40:00,4.61,4.61,4.61,4.61,1200.0,4.61,4.61,4.61,4.61,1200.0
2009-06-03 12:45:00,4.61,4.61,4.61,4.61,2400.0,4.61,4.61,4.61,4.61,2400.0
2009-06-03 12:50:00,4.62,4.62,4.62,4.62,20400.0,4.62,4.62,4.62,4.62,20400.0
2009-06-03 12:55:00,4.62,4.62,4.62,4.62,11600.0,4.62,4.62,4.62,4.62,11600.0
2009-06-03 13:00:00,4.61,4.61,4.61,4.61,4000.0,4.61,4.61,4.61,4.61,4000.0
2009-06-03 13:05:00,4.61,4.61,4.6,4.6,8800.0,4.61,4.61,4.6,4.6,8800.0
2009-06-03 13:10:00,4.6,4.6,4.59,4.59,6400.0,4.6,4.6,4.59,4.59,6400.0
2009-06-03 13:15:00,4.59,4.6,4.59,4.6,7200.0,4.59,4.6,4.59,4.6,7200.0
2009-06-03 13:20:00,4.59,4.59,4.59,4.59,1600.0,4.59,4.59,4.59,4.59,1600.0
2009-06-03 13:25:00,4.59,4.6,4.59,4.6,19200.0,4.59,4.6,4.59,4.6,19200.0
2009-06-03 13:30:00,4.6,4.6,4.59,4.59,7600.0,4.6,4.6,4.59,4.59,7600.0
2009-06-03 13:35:00,4.59,4.6,4.59,4.6,4000.0,4.59,4.6,4.59,4.6,4000.0
2009-06-03 13:40:00,4.59,4.6,4.59,4.59,12400.0,4.59,4.6,4.59,4.59,12400.0
2009-06-03 13:45:00,4.59,4.6,4.59,4.6,10400.0,4.59,4.6,4.59,4.6,10400.0
2009-06-03 13:50:00,4.6,4.6,4.59,4.6,9600.0,4.6,4.6,4.59,4.6,9600.0
2009-06-03 13:55:00,4.59,4.6,4.59,4.6,6400.0,4.59,4.6,4.59,4.6,6400.0
2009-06-03 14:00:00,4.6,4.61,4.6,4.61,3200.0,4.6,4.61,4.6,4.61,3200.0
2009-06-03 14:05:00,4.61,4.61,4.59,4.59,3200.0,4.61,4.61,4.59,4.59,3200.0
2009-06-03 14:10:00,4.6,4.6,4.6,4.6,5200.0,4.6,4.6,4.6,4.6,5200.0
2009-06-03 14:15:00,4.59,4.61,4.59,4.61,16000.0,4.59,4.61,4.59,4.61,16000.0
2009-06-03 14:20:00,4.61,4.61,4.61,4.61,10800.0,4.61,4.61,4.61,4.61,10800.0
2009-06-03 14:25:00,4.61,4.63,4.61,4.62,18000.0,4.61,4.63,4.61,4.62,18000.0
2009-06-03 14:30:00,4.62,4.62,4.61,4.62,19600.0,4.62,4.62,4.61,4.62,19600.0
2009-06-03 14:35:00,4.62,4.63,4.62,4.62,9200.0,4.62,4.63,4.62,4.62,9200.0
2009-06-03 14:40:00,4.63,4.63,4.61,4.62,16400.0,4.63,4.63,4.61,4.62,16400.0
2009-06-03 14:45:00,4.62,4.63,4.62,4.62,14800.0,4.62,4.63,4.62,4.62,14800.0
2009-06-03 14:50:00,4.63,4.64,4.63,4.63,26400.0,4.63,4.64,4.63,4.63,26400.0
2009-06-03 14:55:00,4.63,4.64,4.63,4.64,14800.0,4.63,4.64,4.63,4.64,14800.0
2009-06-03 15:00:00,4.64,4.64,4.63,4.63,13200.0,4.64,4.64,4.63,4.63,13200.0
2009-06-03 15:05:00,4.63,4.64,4.63,4.64,6000.0,4.63,4.64,4.63,4.64,6000.0
2009-06-03 15:10:00,4.64,4.65,4.64,4.64,27200.0,4.64,4.65,4.64,4.64,27200.0
2009-06-03 15:15:00,4.64,4.64,4.64,4.64,20400.0,4.64,4.64,4.64,4.64,20400.0
2009-06-03 15:20:00,4.64,4.64,4.64,4.64,12400.0,4.64,4.64,4.64,4.64,12400.0
2009-06-03 15:25:00,4.64,4.64,4.63,4.63,19200.0,4.64,4.64,4.63,4.63,19200.0
2009-06-03 15:30:00,4.63,4.63,4.62,4.62,20800.0,4.63,4.63,4.62,4.62,20800.0
2009-06-03 15:35:00,4.62,4.62,4.62,4.62,17200.0,4.62,4.62,4.62,4.62,17200.0
2009-06-03 15:40:00,4.62,4.62,4.6,4.61,63200.0,4.62,4.62,4.6,4.61,63200.0
2009-06-03 15:45:00,4.61,4.63,4.6,4.61,29200.0,4.61,4.63,4.6,4.61,29200.0
2009-06-03 15:50:00,4.61,4.63,4.61,4.62,27600.0,4.61,4.63,4.61,4.62,27600.0
2009-06-03 15:55:00,4.62,4.65,4.61,4.64,111200.0,4.62,4.65,4.61,4.64,111200.0
2009-06-04 09:30:00,4.64,4.64,4.58,4.58,11600.0,4.64,4.64,4.58,4.58,11600.0
2009-06-04 09:35:00,4.58,4.6,4.56,4.6,9600.0,4.58,4.6,4.56,4.6,9600.0
2009-06-04 09:40:00,4.62,4.63,4.58,4.59,28000.0,4.62,4.63,4.58,4.59,28000.0
2009-06-04 09:45:00,4.59,4.6,4.59,4.6,26400.0,4.59,4.6,4.59,4.6,26400.0
2009-06-04 09:50:00,4.6,4.61,4.6,4.6,10800.0,4.6,4.61,4.6,4.6,10800.0
2009-06-04 09:55:00,4.6,4.6,4.59,4.6,118000.0,4.6,4.6,4.59,4.6,118000.0
2009-06-04 10:00:00,4.6,4.61,4.6,4.6,21200.0,4.6,4.61,4.6,4.6,21200.0
2009-06-04 10:05:00,4.6,4.6,4.57,4.57,16000.0,4.6,4.6,4.57,4.57,16000.0
2009-06-04 10:10:00,4.58,4.59,4.58,4.58,10000.0,4.58,4.59,4.58,4.58,10000.0
2009-06-04 10:15:00,4.59,4.62,4.59,4.6,32800.0,4.59,4.62,4.59,4.6,32800.0
2009-06-04 10:20:00,4.61,4.63,4.6,4.63,29600.0,4.61,4.63,4.6,4.63,29600.0
2009-06-04 10:25:00,4.62,4.65,4.62,4.65,22800.0,4.62,4.65,4.62,4.65,22800.0
2009-06-04 10:30:00,4.64,4.65,4.64,4.65,47600.0,4.64,4.65,4.64,4.65,47600.0
2009-06-04 10:35:00,4.65,4.65,4.64,4.65,7600.0,4.65,4.65,4.64,4.65,7600.0
2009-06-04 10:40:00,4.65,4.66,4.64,4.65,23200.0,4.65,4.66,4.64,4.65,23200.0
2009-06-04 10:45:00,4.65,4.66,4.65,4.66,9200.0,4.65,4.66,4.65,4.66,9200.0
2009-06-04 10:50:00,4.66,4.66,4.64,4.66,12400.0,4.66,4.66,4.64,4.66,12400.0
2009-06-04 10:55:00,4.65,4.66,4.65,4.66,6000.0,4.65,4.66,4.65,4.66,6000.0
2009-06-04 11:00:00,4.66,4.66,4.64,4.65,12000.0,4.66,4.66,4.64,4.65,12000.0
2009-06-04 11:05:00,4.65,4.65,4.64,4.65,15600.0,4.65,4.65,4.64,4.65,15600.0
2009-06-04 11:10:00,4.65,4.65,4.64,4.65,9600.0,4.65,4.65,4.64,4.65,9600.0
2009-06-04 11:15:00,4.65,4.65,4.64,4.64,10800.0,4.65,4.65,4.64,4.64,10800.0
2009-06-04 11:20:00,4.65,4.66,4.64,4.65,18800.0,4.65,4.66,4.64,4.65,18800.0
2009-06-04 11:25:00,4.65,4.65,4.65,4.65,7600.0,4.65,4.65,4.65,4.65,7600.0
2009-06-04 11:30:00,4.65,4.65,4.64,4.65,12400.0,4.65,4.65,4.64,4.65,12400.0
2009-06-04 11:35:00,4.65,4.65,4.64,4.65,29200.0,4.65,4.65,4.64,4.65,29200.0
2009-06-04 11:40:00,4.65,4.65,4.63,4.63,24400.0,4.65,4.65,4.63,4.63,24400.0
2009-06-04 11:45:00,4.63,4.63,4.62,4.63,27600.0,4.63,4.63,4.62,4.63,27600.0
2009-06-04 11:50:00,4.63,4.63,4.62,4.63,6400.0,4.63,4.63,4.62,4.63,6400.0
2009-06-04 11:55:00,4.63,4.63,4.62,4.63,22800.0,4.63,4.63,4.62,4.63,22800.0
2009-06-04 12:00:00,4.63,4.63,4.63,4.63,18400.0,4.63,4.63,4.63,4.63,18400.0
2009-06-04 12:05:00,4.63,4.63,4.62,4.63,1200.0,4.63,4.63,4.62,4.63,1200.0
2009-06-04 12:10:00,4.62,4.63,4.62,4.63,13200.0,4.62,4.63,4.62,4.63,13200.0
2009-06-04 12:15:00,4.63,4.63,4.62,4.62,7200.0,4.63,4.63,4.62,4.62,7200.0
2009-06-04 12:20:00,4.63,4.63,4.62,4.63,10000.0,4.63,4.63,4.62,4.63,10000.0
2009-06-04 12:25:00,4.63,4.64,4.63,4.63,2800.0,4.63,4.64,4.63,4.63,2800.0
2009-06-04 12:30:00,4.63,4.63,4.63,4.63,4400.0,4.63,4.63,4.63,4.63,4400.0
2009-06-04 12:35:00,4.63,4.63,4.63,4.63,109600.0,4.63,4.63,4.63,4.63,109600.0
2009-06-04 12:40:00,4.63,4.63,4.63,4.63,2800.0,4.63,4.63,4.63,4.63,2800.0
2009-06-04 12:45:00,4.63,4.64,4.63,4.64,6000.0,4.63,4.64,4.63,4.64,6000.0
2009-06-04 12:50:00,4.64,4.64,4.63,4.63,6800.0,4.64,4.64,4.63,4.63,6800.0
2009-06-04 12:55:00,4.63,4.63,4.63,4.63,3600.0,4.63,4.63,4.63,4.63,3600.0
2009-06-04 13:00:00,4.63,4.64,4.63,4.64,9200.0,4.63,4.64,4.63,4.64,9200.0
2009-06-04 13:05:00,4.64,4.65,4.64,4.64,18400.0,4.64,4.65,4.64,4.64,18400.0
2009-06-04 13:10:00,4.65,4.65,4.65,4.65,4000.0,4.65,4.65,4.65,4.65,4000.0
2009-06-04 13:15:00,4.65,4.66,4.65,4.66,5200.0,4.65,4.66,4.65,4.66,5200.0
2009-06-04 13:20:00,4.66,4.67,4.66,4.66,6000.0,4.66,4.67,4.66,4.66,6000.0
2009-06-04 13:25:00,4.67,4.67,4.66,4.66,2000.0,4.67,4.67,4.66,4.66,2000.0
2009-06-04 13:30:00,4.67,4.67,4.66,4.67,8800.0,4.67,4.67,4.66,4.67,8800.0
2009-06-04 13:35:00,4.66,4.66,4.66,4.66,4400.0,4.66,4.66,4.66,4.66,4400.0
2009-06-04 13:40:00,4.66,4.66,4.65,4.65,9200.0,4.66,4.66,4.65,4.65,9200.0
2009-06-04 13:45:00,4.65,4.65,4.65,4.65,4800.0,4.65,4.65,4.65,4.65,4800.0
2009-06-04 13:50:00,4.65,4.65,4.64,4.64,7600.0,4.65,4.65,4.64,4.64,7600.0
2009-06-04 13:55:00,4.64,4.65,4.64,4.65,14400.0,4.64,4.65,4.64,4.65,14400.0
2009-06-04 14:00:00,4.65,4.65,4.64,4.64,10000.0,4.65,4.65,4.64,4.64,10000.0
2009-06-04 14:05:00,4.64,4.65,4.64,4.64,14000.0,4.64,4.65,4.64,4.64,14000.0
2009-06-04 14:10:00,4.64,4.64,4.64,4.64,10000.0,4.64,4.64,4.64,4.64,10000.0
2009-06-04 14:15:00,4.64,4.65,4.64,4.64,9200.0,4.64,4.65,4.64,4.64,9200.0
2009-06-04 14:20:00,4.64,4.64,4.64,4.64,3200.0,4.64,4.64,4.64,4.64,3200.0
2009-06-04 14:25:00,4.64,4.64,4.64,4.64,8400.0,4.64,4.64,4.64,4.64,8400.0
2009-06-04 14:30:00,4.64,4.65,4.64,4.64,11200.0,4.64,4.65,4.64,4.64,11200.0
2009-06-04 14:35:00,4.64,4.64,4.64,4.64,24800.0,4.64,4.64,4.64,4.64,24800.0
2009-06-04 14:40:00,4.64,4.65,4.64,4.65,10800.0,4.64,4.65,4.64,4.65,10800.0
2009-06-04 14:45:00,4.64,4.65,4.64,4.65,13200.0,4.64,4.65,4.64,4.65,13200.0
2009-06-04 14:50:00,4.65,4.66,4.64,4.64,36400.0,4.65,4.66,4.64,4.64,36400.0
2009-06-04 14:55:00,4.64,4.64,4.64,4.64,17200.0,4.64,4.64,4.64,4.64,17200.0
2009-06-04 15:00:00,4.64,4.65,4.64,4.64,26000.0,4.64,4.65,4.64,4.64,26000.0
2009-06-04 15:05:00,4.64,4.64,4.64,4.64,27200.0,4.64,4.64,4.64,4.64,27200.0
2009-06-04 15:10:00,4.64,4.66,4.64,4.65,42000.0,4.64,4.66,4.64,4.65,42000.0
2009-06-04 15:15:00,4.65,4.66,4.65,4.65,17600.0,4.65,4.66,4.65,4.65,17600.0
2009-06-04 15:20:00,4.65,4.66,4.65,4.65,14800.0,4.65,4.66,4.65,4.65,14800.0
2009-06-04 15:25:00,4.65,4.65,4.65,4.65,15600.0,4.65,4.65,4.65,4.65,15600.0
2009-06-04 15:30:00,4.64,4.65,4.64,4.64,192800.0,4.64,4.65,4.64,4.64,192800.0
2009-06-04 15:35:00,4.64,4.65,4.63,4.64,87200.0,4.64,4.65,4.63,4.64,87200.0
2009-06-04 15:40:00,4.64,4.64,4.64,4.64,27600.0,4.64,4.64,4.64,4.64,27600.0
2009-06-04 15:45:00,4.64,4.65,4.64,4.64,32400.0,4.64,4.65,4.64,4.64,32400.0
2009-06-04 15:50:00,4.64,4.66,4.64,4.65,20000.0,4.64,4.66,4.64,4.65,20000.0
2009-06-04 15:55:00,4.65,4.67,4.65,4.67,70800.0,4.65,4.67,4.65,4.67,70800.0
2009-06-05 09:30:00,4.69,4.7,4.67,4.69,22400.0,4.69,4.7,4.67,4.69,22400.0
2009-06-05 09:35:00,4.67,4.69,4.67,4.68,21600.0,4.67,4.69,4.67,4.68,21600.0
2009-06-05 09:40:00,4.67,4.68,4.66,4.67,12800.0,4.67,4.68,4.66,4.67,12800.0
2009-06-05 09:45:00,4.67,4.68,4.66,4.67,9200.0,4.67,4.68,4.66,4.67,9200.0
2009-06-05 09:50:00,4.67,4.68,4.67,4.68,10400.0,4.67,4.68,4.67,4.68,10400.0
2009-06-05 09:55:00,4.68,4.69,4.66,4.68,23600.0,4.68,4.69,4.66,4.68,23600.0
2009-06-05 10:00:00,4.67,4.67,4.64,4.64,17600.0,4.67,4.67,4.64,4.64,17600.0
2009-06-05 10:05:00,4.64,4.65,4.63,4.64,38400.0,4.64,4.65,4.63,4.64,38400.0
2009-06-05 10:10:00,4.63,4.63,4.62,4.63,12800.0,4.63,4.63,4.62,4.63,12800.0
2009-06-05 10:15:00,4.63,4.66,4.63,4.65,10000.0,4.63,4.66,4.63,4.65,10000.0
2009-06-05 10:20:00,4.65,4.65,4.64,4.64,4400.0,4.65,4.65,4.64,4.64,4400.0
2009-06-05 10:25:00,4.64,4.64,4.64,4.64,8000.0,4.64,4.64,4.64,4.64,8000.0
2009-06-05 10:30:00,4.64,4.65,4.62,4.64,18000.0,4.64,4.65,4.62,4.64,18000.0
2009-06-05 10:35:00,4.64,4.66,4.64,4.66,12000.0,4.64,4.66,4.64,4.66,12000.0
2009-06-05 10:40:00,4.65,4.66,4.65,4.65,21200.0,4.65,4.66,4.65,4.65,21200.0
2009-06-05 10:45:00,4.65,4.65,4.65,4.65,11600.0,4.65,4.65,4.65,4.65,11600.0
2009-06-05 10:50:00,4.65,4.65,4.63,4.63,32800.0,4.65,4.65,4.63,4.63,32800.0
2009-06-05 10:55:00,4.64,4.64,4.63,4.64,26000.0,4.64,4.64,4.63,4.64,26000.0
2009-06-05 11:00:00,4.65,4.65,4.64,4.65,8800.0,4.65,4.65,4.64,4.65,8800.0
2009-06-05 11:05:00,4.64,4.65,4.64,4.65,6000.0,4.64,4.65,4.64,4.65,6000.0
2009-06-05 11:10:00,4.65,4.65,4.64,4.65,8000.0,4.65,4.65,4.64,4.65,8000.0
2009-06-05 11:15:00,4.64,4.65,4.64,4.65,4800.0,4.64,4.65,4.64,4.65,4800.0
2009-06-05 11:20:00,4.65,4.66,4.65,4.65,11200.0,4.65,4.66,4.65,4.65,11200.0
2009-06-05 11:25:00,4.65,4.65,4.65,4.65,9200.0,4.65,4.65,4.65,4.65,9200.0
2009-06-05 11:30:00,4.65,4.65,4.64,4.64,6400.0,4.65,4.65,4.64,4.64,6400.0
2009-06-05 11:35:00,4.64,4.64,4.64,4.64,6400.0,4.64,4.64,4.64,4.64,6400.0
2009-06-05 11:40:00,4.64,4.65,4.64,4.65,8400.0,4.64,4.65,4.64,4.65,8400.0
2009-06-05 11:45:00,4.65,4.65,4.64,4.64,8000.0,4.65,4.65,4.64,4.64,8000.0
2009-06-05 11:50:00,4.63,4.63,4.63,4.63,11200.0,4.63,4.63,4.63,4.63,11200.0
2009-06-05 11:55:00,4.64,4.64,4.62,4.63,10000.0,4.64,4.64,4.62,4.63,10000.0
2009-06-05 12:00:00,4.63,4.63,4.62,4.63,1600.0,4.63,4.63,4.62,4.63,1600.0
2009-06-05 12:05:00,4.63,4.63,4.63,4.63,5600.0,4.63,4.63,4.63,4.63,5600.0
2009-06-05 12:10:00,4.63,4.63,4.63,4.63,2000.0,4.63,4.63,4.63,4.63,2000.0
2009-06-05 12:15:00,4.63,4.63,4.62,4.62,6800.0,4.63,4.63,4.62,4.62,6800.0
2009-06-05 12:20:00,4.63,4.64,4.62,4.64,18400.0,4.63,4.64,4.62,4.64,18400.0
2009-06-05 12:25:00,4.64,4.64,4.64,4.64,6000.0,4.64,4.64,4.64,4.64,6000.0
2009-06-05 12:30:00,4.64,4.64,4.63,4.64,2800.0,4.64,4.64,4.63,4.64,2800.0
2009-06-05 12:35:00,4.64,4.64,4.64,4.64,4400.0,4.64,4.64,4.64,4.64,4400.0
2009-06-05 12:40:00,4.64,4.65,4.64,4.65,3200.0,4.64,4.65,4.64,4.65,3200.0
2009-06-05 12:45:00,4.63,4.64,4.63,4.64,2800.0,4.63,4.64,4.63,4.64,2800.0
2009-06-05 12:50:00,4.64,4.64,4.64,4.64,4000.0,4.64,4.64,4.64,4.64,4000.0
2009-06-05 12:55:00,4.63,4.63,4.63,4.63,4000.0,4.63,4.63,4.63,4.63,4000.0
2009-06-05 13:00:00,4.63,4.64,4.63,4.63,4000.0,4.63,4.64,4.63,4.63,4000.0
2009-06-05 13:05:00,4.63,4.63,4.63,4.63,2800.0,4.63,4.63,4.63,4.63,2800.0
2009-06-05 13:10:00,4.62,4.63,4.61,4.63,10800.0,4.62,4.63,4.61,4.63,10800.0
2009-06-05 13:15:00,4.63,4.64,4.63,4.64,12800.0,4.63,4.64,4.63,4.64,12800.0
2009-06-05 13:20:00,4.63,4.63,4.62,4.63,26000.0,4.63,4.63,4.62,4.63,26000.0
2009-06-05 13:25:00,4.63,4.63,4.63,4.63,800.0,4.63,4.63,4.63,4.63,800.0
2009-06-05 13:30:00,4.63,4.64,4.62,4.64,12800.0,4.63,4.64,4.62,4.64,12800.0
2009-06-05 13:35:00,4.63,4.63,4.62,4.63,4800.0,4.63,4.63,4.62,4.63,4800.0
2009-06-05 13:40:00,4.63,4.64,4.63,4.64,3200.0,4.63,4.64,4.63,4.64,3200.0
2009-06-05 13:45:00,4.63,4.64,4.63,4.64,2800.0,4.63,4.64,4.63,4.64,2800.0
2009-06-05 13:50:00,4.63,4.63,4.62,4.63,5200.0,4.63,4.63,4.62,4.63,5200.0
2009-06-05 13:55:00,4.62,4.63,4.62,4.63,15600.0,4.62,4.63,4.62,4.63,15600.0
2009-06-05 14:00:00,4.63,4.63,4.62,4.63,9200.0,4.63,4.63,4.62,4.63,9200.0
2009-06-05 14:05:00,4.62,4.63,4.62,4.63,12800.0,4.62,4.63,4.62,4.63,12800.0
2009-06-05 14:10:00,4.63,4.63,4.62,4.62,4400.0,4.63,4.63,4.62,4.62,4400.0
2009-06-05 14:15:00,4.62,4.63,4.62,4.63,25200.0,4.62,4.63,4.62,4.63,25200.0
2009-06-05 14:20:00,4.63,4.65,4.63,4.65,16000.0,4.63,4.65,4.63,4.65,16000.0
2009-06-05 14:25:00,4.64,4.65,4.64,4.64,10000.0,4.64,4.65,4.64,4.64,10000.0
2009-06-05 14:30:00,4.64,4.65,4.63,4.65,35600.0,4.64,4.65,4.63,4.65,35600.0
2009-06-05 14:35:00,4.65,4.66,4.64,4.65,8800.0,4.65,4.66,4.64,4.65,8800.0
2009-06-05 14:40:00,4.65,4.65,4.65,4.65,9200.0,4.65,4.65,4.65,4.65,9200.0
2009-06-05 14:45:00,4.65,4.66,4.65,4.65,17200.0,4.65,4.66,4.65,4.65,17200.0
2009-06-05 14:50:00,4.66,4.66,4.65,4.65,11200.0,4.66,4.66,4.65,4.65,11200.0
2009-06-05 14:55:00,4.64,4.65,4.64,4.65,20400.0,4.64,4.65,4.64,4.65,20400.0
2009-06-05 15:00:00,4.65,4.65,4.64,4.65,27200.0,4.65,4.65,4.64,4.65,27200.0
2009-06-05 15:05:00,4.65,4.65,4.64,4.65,46800.0,4.65,4.65,4.64,4.65,46800.0
2009-06-05 15:10:00,4.65,4.65,4.64,4.64,17200.0,4.65,4.65,4.64,4.64,17200.0
2009-06-05 15:15:00,4.64,4.65,4.63,4.65,21600.0,4.64,4.65,4.63,4.65,21600.0
2009-06-05 15:20:00,4.65,4.65,4.64,4.65,9600.0,4.65,4.65,4.64,4.65,9600.0
2009-06-05 15:25:00,4.65,4.65,4.65,4.65,12400.0,4.65,4.65,4.65,4.65,12400.0
2009-06-05 15:30:00,4.65,4.66,4.65,4.65,20400.0,4.65,4.66,4.65,4.65,20400.0
2009-06-05 15:35:00,4.65,4.66,4.65,4.66,23200.0,4.65,4.66,4.65,4.66,23200.0
2009-06-05 15:40:00,4.66,4.66,4.65,4.65,14400.0,4.66,4.66,4.65,4.65,14400.0
2009-06-05 15:45:00,4.65,4.66,4.64,4.65,18400.0,4.65,4.66,4.64,4.65,18400.0
2009-06-05 15:50:00,4.65,4.66,4.64,4.65,16800.0,4.65,4.66,4.64,4.65,16800.0
2009-06-05 15:55:00,4.65,4.67,4.65,4.66,136400.0,4.65,4.67,4.65,4.66,136400.0
2009-06-08 09:30:00,4.66,4.71,4.66,4.7,7200.0,4.66,4.71,4.66,4.7,7200.0
2009-06-08 09:35:00,4.69,4.69,4.61,4.62,28800.0,4.69,4.69,4.61,4.62,28800.0
2009-06-08 09:40:00,4.61,4.61,4.6,4.6,18800.0,4.61,4.61,4.6,4.6,18800.0
2009-06-08 09:45:00,4.59,4.59,4.58,4.58,6400.0,4.59,4.59,4.58,4.58,6400.0
2009-06-08 09:50:00,4.58,4.59,4.58,4.59,14000.0,4.58,4.59,4.58,4.59,14000.0
2009-06-08 09:55:00,4.58,4.59,4.57,4.57,19600.0,4.58,4.59,4.57,4.57,19600.0
2009-06-08 10:00:00,4.57,4.57,4.56,4.57,15600.0,4.57,4.57,4.56,4.57,15600.0
2009-06-08 10:05:00,4.57,4.58,4.57,4.58,14400.0,4.57,4.58,4.57,4.58,14400.0
2009-06-08 10:10:00,4.58,4.58,4.57,4.57,16400.0,4.58,4.58,4.57,4.57,16400.0
2009-06-08 10:15:00,4.57,4.57,4.56,4.56,12400.0,4.57,4.57,4.56,4.56,12400.0
2009-06-08 10:20:00,4.56,4.58,4.56,4.58,6800.0,4.56,4.58,4.56,4.58,6800.0
2009-06-08 10:25:00,4.58,4.59,4.58,4.58,6000.0,4.58,4.59,4.58,4.58,6000.0
2009-06-08 10:30:00,4.58,4.6,4.58,4.6,10000.0,4.58,4.6,4.58,4.6,10000.0
2009-06-08 10:35:00,4.6,4.6,4.59,4.59,5200.0,4.6,4.6,4.59,4.59,5200.0
2009-06-08 10:40:00,4.61,4.61,4.6,4.6,5600.0,4.61,4.61,4.6,4.6,5600.0
2009-06-08 10:45:00,4.6,4.6,4.6,4.6,2800.0,4.6,4.6,4.6,4.6,2800.0
2009-06-08 10:50:00,4.6,4.62,4.6,4.62,8000.0,4.6,4.62,4.6,4.62,8000.0
2009-06-08 10:55:00,4.62,4.62,4.61,4.61,2000.0,4.62,4.62,4.61,4.61,2000.0
2009-06-08 11:00:00,4.62,4.62,4.61,4.62,10800.0,4.62,4.62,4.61,4.62,10800.0
2009-06-08 11:05:00,4.61,4.61,4.6,4.61,3200.0,4.61,4.61,4.6,4.61,3200.0
2009-06-08 11:10:00,4.61,4.62,4.6,4.62,6000.0,4.61,4.62,4.6,4.62,6000.0
2009-06-08 11:15:00,4.61,4.63,4.61,4.63,14000.0,4.61,4.63,4.61,4.63,14000.0
2009-06-08 11:20:00,4.63,4.63,4.61,4.62,10000.0,4.63,4.63,4.61,4.62,10000.0
2009-06-08 11:25:00,4.62,4.62,4.61,4.61,7600.0,4.62,4.62,4.61,4.61,7600.0
2009-06-08 11:30:00,4.61,4.62,4.61,4.61,8000.0,4.61,4.62,4.61,4.61,8000.0
2009-06-08 11:35:00,4.61,4.61,4.6,4.6,5600.0,4.61,4.61,4.6,4.6,5600.0
2009-06-08 11:40:00,4.61,4.61,4.6,4.61,1600.0,4.61,4.61,4.6,4.61,1600.0
2009-06-08 11:45:00,4.6,4.6,4.6,4.6,4800.0,4.6,4.6,4.6,4.6,4800.0
2009-06-08 11:50:00,4.6,4.61,4.6,4.6,7600.0,4.6,4.61,4.6,4.6,7600.0
2009-06-08 11:55:00,4.59,4.6,4.59,4.6,2000.0,4.59,4.6,4.59,4.6,2000.0
2009-06-08 12:00:00,4.59,4.6,4.59,4.59,5600.0,4.59,4.6,4.59,4.59,5600.0
2009-06-08 12:05:00,4.59,4.59,4.59,4.59,4000.0,4.59,4.59,4.59,4.59,4000.0
2009-06-08 12:10:00,4.59,4.59,4.58,4.58,9200.0,4.59,4.59,4.58,4.58,9200.0
2009-06-08 12:15:00,4.58,4.58,4.58,4.58,2800.0,4.58,4.58,4.58,4.58,2800.0
2009-06-08 12:20:00,4.58,4.58,4.58,4.58,5600.0,4.58,4.58,4.58,4.58,5600.0
2009-06-08 12:25:00,4.57,4.58,4.57,4.57,4000.0,4.57,4.58,4.57,4.57,4000.0
2009-06-08 12:30:00,4.57,4.57,4.56,4.56,11200.0,4.57,4.57,4.56,4.56,11200.0
2009-06-08 12:35:00,4.57,4.58,4.57,4.58,7200.0,4.57,4.58,4.57,4.58,7200.0
2009-06-08 12:40:00,4.58,4.58,4.58,4.58,3600.0,4.58,4.58,4.58,4.58,3600.0
2009-06-08 12:45:00,4.58,4.58,4.57,4.57,6800.0,4.58,4.58,4.57,4.57,6800.0
2009-06-08 12:50:00,4.58,4.58,4.57,4.58,6000.0,4.58,4.58,4.57,4.58,6000.0
2009-06-08 12:55:00,4.58,4.58,4.58,4.58,7600.0,4.58,4.58,4.58,4.58,7600.0
2009-06-08 13:00:00,4.58,4.58,4.58,4.58,8000.0,4.58,4.58,4.58,4.58,8000.0
2009-06-08 13:05:00,4.58,4.59,4.58,4.59,7600.0,4.58,4.59,4.58,4.59,7600.0
2009-06-08 13:10:00,4.59,4.59,4.59,4.59,3200.0,4.59,4.59,4.59,4.59,3200.0
2009-06-08 13:15:00,4.59,4.6,4.59,4.6,6400.0,4.59,4.6,4.59,4.6,6400.0
2009-06-08 13:20:00,4.59,4.6,4.59,4.6,5200.0,4.59,4.6,4.59,4.6,5200.0
2009-06-08 13:25:00,4.6,4.6,4.59,4.6,4400.0,4.6,4.6,4.59,4.6,4400.0
2009-06-08 13:30:00,4.59,4.59,4.59,4.59,800.0,4.59,4.59,4.59,4.59,800.0
2009-06-08 13:35:00,4.6,4.6,4.59,4.59,4800.0,4.6,4.6,4.59,4.59,4800.0
2009-06-08 13:40:00,4.58,4.59,4.58,4.59,4000.0,4.58,4.59,4.58,4.59,4000.0
2009-06-08 13:45:00,4.58,4.6,4.58,4.6,6800.0,4.58,4.6,4.58,4.6,6800.0
2009-06-08 13:50:00,4.6,4.61,4.59,4.59,11200.0,4.6,4.61,4.59,4.59,11200.0
2009-06-08 13:55:00,4.59,4.59,4.59,4.59,1200.0,4.59,4.59,4.59,4.59,1200.0
2009-06-08 14:00:00,4.59,4.6,4.59,4.59,7200.0,4.59,4.6,4.59,4.59,7200.0
2009-06-08 14:05:00,4.59,4.6,4.59,4.59,4000.0,4.59,4.6,4.59,4.59,4000.0
2009-06-08 14:10:00,4.59,4.6,4.59,4.6,5200.0,4.59,4.6,4.59,4.6,5200.0
2009-06-08 14:15:00,4.6,4.61,4.59,4.6,5600.0,4.6,4.61,4.59,4.6,5600.0
2009-06-08 14:20:00,4.6,4.6,4.6,4.6,5200.0,4.6,4.6,4.6,4.6,5200.0
2009-06-08 14:25:00,4.6,4.61,4.6,4.61,7200.0,4.6,4.61,4.6,4.61,7200.0
2009-06-08 14:30:00,4.61,4.61,4.6,4.6,9200.0,4.61,4.61,4.6,4.6,9200.0
2009-06-08 14:35:00,4.6,4.6,4.59,4.6,8800.0,4.6,4.6,4.59,4.6,8800.0
2009-06-08 14:40:00,4.6,4.61,4.6,4.61,7600.0,4.6,4.61,4.6,4.61,7600.0
2009-06-08 14:45:00,4.6,4.6,4.6,4.6,10800.0,4.6,4.6,4.6,4.6,10800.0
2009-06-08 14:50:00,4.61,4.61,4.61,4.61,10400.0,4.61,4.61,4.61,4.61,10400.0
2009-06-08 14:55:00,4.61,4.63,4.61,4.63,40000.0,4.61,4.63,4.61,4.63,40000.0
2009-06-08 15:00:00,4.62,4.63,4.62,4.63,19200.0,4.62,4.63,4.62,4.63,19200.0
2009-06-08 15:05:00,4.62,4.62,4.62,4.62,38800.0,4.62,4.62,4.62,4.62,38800.0
2009-06-08 15:10:00,4.62,4.62,4.62,4.62,10400.0,4.62,4.62,4.62,4.62,10400.0
2009-06-08 15:15:00,4.62,4.63,4.6,4.62,23600.0,4.62,4.63,4.6,4.62,23600.0
2009-06-08 15:20:00,4.63,4.65,4.62,4.64,25600.0,4.63,4.65,4.62,4.64,25600.0
2009-06-08 15:25:00,4.65,4.65,4.64,4.64,26800.0,4.65,4.65,4.64,4.64,26800.0
2009-06-08 15:30:00,4.64,4.66,4.63,4.63,45600.0,4.64,4.66,4.63,4.63,45600.0
2009-06-08 15:35:00,4.64,4.64,4.62,4.62,15200.0,4.64,4.64,4.62,4.62,15200.0
2009-06-08 15:40:00,4.62,4.63,4.61,4.62,28800.0,4.62,4.63,4.61,4.62,28800.0
2009-06-08 15:45:00,4.61,4.61,4.6,4.6,56800.0,4.61,4.61,4.6,4.6,56800.0
2009-06-08 15:50:00,4.6,4.61,4.6,4.6,41200.0,4.6,4.61,4.6,4.6,41200.0
2009-06-08 15:55:00,4.6,4.61,4.58,4.59,55200.0,4.6,4.61,4.58,4.59,55200.0
2009-06-09 09:30:00,4.6,4.64,4.6,4.61,23200.0,4.6,4.64,4.6,4.61,23200.0
2009-06-09 09:35:00,4.6,4.6,4.52,4.52,12000.0,4.6,4.6,4.52,4.52,12000.0
2009-06-09 09:40:00,4.53,4.55,4.52,4.53,13600.0,4.53,4.55,4.52,4.53,13600.0
2009-06-09 09:45:00,4.53,4.53,4.52,4.52,9600.0,4.53,4.53,4.52,4.52,9600.0
2009-06-09 09:50:00,4.53,4.53,4.52,4.53,10400.0,4.53,4.53,4.52,4.53,10400.0
2009-06-09 09:55:00,4.52,4.53,4.5,4.5,20800.0,4.52,4.53,4.5,4.5,20800.0
2009-06-09 10:00:00,4.51,4.52,4.5,4.51,23600.0,4.51,4.52,4.5,4.51,23600.0
2009-06-09 10:05:00,4.52,4.54,4.52,4.54,10400.0,4.52,4.54,4.52,4.54,10400.0
2009-06-09 10:10:00,4.53,4.55,4.53,4.55,9600.0,4.53,4.55,4.53,4.55,9600.0
2009-06-09 10:15:00,4.54,4.55,4.54,4.54,12400.0,4.54,4.55,4.54,4.54,12400.0
2009-06-09 10:20:00,4.55,4.55,4.53,4.53,17200.0,4.55,4.55,4.53,4.53,17200.0
2009-06-09 10:25:00,4.53,4.53,4.52,4.52,2400.0,4.53,4.53,4.52,4.52,2400.0
2009-06-09 10:30:00,4.53,4.53,4.52,4.52,12000.0,4.53,4.53,4.52,4.52,12000.0
2009-06-09 10:35:00,4.52,4.52,4.51,4.51,3600.0,4.52,4.52,4.51,4.51,3600.0
2009-06-09 10:40:00,4.51,4.51,4.5,4.51,9200.0,4.51,4.51,4.5,4.51,9200.0
2009-06-09 10:45:00,4.51,4.51,4.48,4.48,20000.0,4.51,4.51,4.48,4.48,20000.0
2009-06-09 10:50:00,4.48,4.48,4.47,4.47,4800.0,4.48,4.48,4.47,4.47,4800.0
2009-06-09 10:55:00,4.47,4.48,4.47,4.47,8400.0,4.47,4.48,4.47,4.47,8400.0
2009-06-09 11:00:00,4.47,4.48,4.47,4.48,32400.0,4.47,4.48,4.47,4.48,32400.0
2009-06-09 11:05:00,4.48,4.48,4.48,4.48,8000.0,4.48,4.48,4.48,4.48,8000.0
2009-06-09 11:10:00,4.48,4.48,4.48,4.48,2800.0,4.48,4.48,4.48,4.48,2800.0
2009-06-09 11:15:00,4.48,4.48,4.48,4.48,8800.0,4.48,4.48,4.48,4.48,8800.0
2009-06-09 11:20:00,4.48,4.48,4.46,4.47,15600.0,4.48,4.48,4.46,4.47,15600.0
2009-06-09 11:25:00,4.47,4.47,4.46,4.46,6400.0,4.47,4.47,4.46,4.46,6400.0
2009-06-09 11:30:00,4.46,4.46,4.46,4.46,5200.0,4.46,4.46,4.46,4.46,5200.0
2009-06-09 11:35:00,4.46,4.46,4.46,4.46,4000.0,4.46,4.46,4.46,4.46,4000.0
2009-06-09 11:40:00,4.46,4.47,4.45,4.46,27600.0,4.46,4.47,4.45,4.46,27600.0
2009-06-09 11:45:00,4.45,4.45,4.42,4.43,26000.0,4.45,4.45,4.42,4.43,26000.0
2009-06-09 11:50:00,4.43,4.43,4.43,4.43,10800.0,4.43,4.43,4.43,4.43,10800.0
2009-06-09 11:55:00,4.43,4.43,4.43,4.43,9200.0,4.43,4.43,4.43,4.43,9200.0
2009-06-09 12:00:00,4.43,4.45,4.43,4.45,14400.0,4.43,4.45,4.43,4.45,14400.0
2009-06-09 12:05:00,4.45,4.46,4.44,4.46,18400.0,4.45,4.46,4.44,4.46,18400.0
2009-06-09 12:10:00,4.46,4.46,4.45,4.46,7600.0,4.46,4.46,4.45,4.46,7600.0
2009-06-09 12:15:00,4.46,4.49,4.46,4.49,36400.0,4.46,4.49,4.46,4.49,36400.0
2009-06-09 12:20:00,4.49,4.53,4.49,4.53,103200.0,4.49,4.53,4.49,4.53,103200.0
2009-06-09 12:25:00,4.53,4.53,4.53,4.53,2400.0,4.53,4.53,4.53,4.53,2400.0
2009-06-09 12:30:00,4.53,4.54,4.52,4.54,31200.0,4.53,4.54,4.52,4.54,31200.0
2009-06-09 12:35:00,4.54,4.56,4.54,4.56,36800.0,4.54,4.56,4.54,4.56,36800.0
2009-06-09 12:40:00,4.56,4.57,4.56,4.56,7200.0,4.56,4.57,4.56,4.56,7200.0
2009-06-09 12:45:00,4.55,4.56,4.55,4.55,7200.0,4.55,4.56,4.55,4.55,7200.0
2009-06-09 12:50:00,4.56,4.56,4.54,4.54,8800.0,4.56,4.56,4.54,4.54,8800.0
2009-06-09 12:55:00,4.54,4.54,4.54,4.54,9200.0,4.54,4.54,4.54,4.54,9200.0
2009-06-09 13:00:00,4.54,4.57,4.54,4.56,17200.0,4.54,4.57,4.54,4.56,17200.0
2009-06-09 13:05:00,4.56,4.56,4.55,4.55,14400.0,4.56,4.56,4.55,4.55,14400.0
2009-06-09 13:10:00,4.55,4.55,4.55,4.55,2400.0,4.55,4.55,4.55,4.55,2400.0
2009-06-09 13:15:00,4.55,4.55,4.54,4.54,3200.0,4.55,4.55,4.54,4.54,3200.0
2009-06-09 13:20:00,4.54,4.54,4.53,4.53,10400.0,4.54,4.54,4.53,4.53,10400.0
2009-06-09 13:25:00,4.54,4.56,4.54,4.56,10000.0,4.54,4.56,4.54,4.56,10000.0
2009-06-09 13:30:00,4.55,4.56,4.55,4.55,15600.0,4.55,4.56,4.55,4.55,15600.0
2009-06-09 13:35:00,4.55,4.55,4.54,4.55,12800.0,4.55,4.55,4.54,4.55,12800.0
2009-06-09 13:40:00,4.55,4.55,4.55,4.55,6800.0,4.55,4.55,4.55,4.55,6800.0
2009-06-09 13:45:00,4.55,4.56,4.55,4.55,9600.0,4.55,4.56,4.55,4.55,9600.0
2009-06-09 13:50:00,4.55,4.56,4.55,4.56,10400.0,4.55,4.56,4.55,4.56,10400.0
2009-06-09 13:55:00,4.55,4.56,4.55,4.55,5600.0,4.55,4.56,4.55,4.55,5600.0
2009-06-09 14:00:00,4.55,4.55,4.55,4.55,5600.0,4.55,4.55,4.55,4.55,5600.0
2009-06-09 14:05:00,4.55,4.55,4.55,4.55,6800.0,4.55,4.55,4.55,4.55,6800.0
2009-06-09 14:10:00,4.55,4.56,4.55,4.56,18400.0,4.55,4.56,4.55,4.56,18400.0
2009-06-09 14:15:00,4.56,4.57,4.56,4.57,4000.0,4.56,4.57,4.56,4.57,4000.0
2009-06-09 14:20:00,4.57,4.58,4.57,4.58,23600.0,4.57,4.58,4.57,4.58,23600.0
2009-06-09 14:25:00,4.58,4.6,4.58,4.59,24800.0,4.58,4.6,4.58,4.59,24800.0
2009-06-09 14:30:00,4.59,4.61,4.59,4.61,32000.0,4.59,4.61,4.59,4.61,32000.0
2009-06-09 14:35:00,4.61,4.62,4.61,4.61,25200.0,4.61,4.62,4.61,4.61,25200.0
2009-06-09 14:40:00,4.61,4.62,4.61,4.61,16800.0,4.61,4.62,4.61,4.61,16800.0
2009-06-09 14:45:00,4.61,4.61,4.59,4.6,83600.0,4.61,4.61,4.59,4.6,83600.0
2009-06-09 14:50:00,4.6,4.61,4.6,4.6,14400.0,4.6,4.61,4.6,4.6,14400.0
2009-06-09 14:55:00,4.6,4.6,4.59,4.6,24000.0,4.6,4.6,4.59,4.6,24000.0
2009-06-09 15:00:00,4.6,4.61,4.6,4.6,19600.0,4.6,4.61,4.6,4.6,19600.0
2009-06-09 15:05:00,4.6,4.61,4.59,4.59,17600.0,4.6,4.61,4.59,4.59,17600.0
2009-06-09 15:10:00,4.59,4.6,4.58,4.6,26800.0,4.59,4.6,4.58,4.6,26800.0
2009-06-09 15:15:00,4.6,4.6,4.59,4.6,16000.0,4.6,4.6,4.59,4.6,16000.0
2009-06-09 15:20:00,4.59,4.59,4.58,4.58,20000.0,4.59,4.59,4.58,4.58,20000.0
2009-06-09 15:25:00,4.59,4.59,4.58,4.59,10000.0,4.59,4.59,4.58,4.59,10000.0
2009-06-09 15:30:00,4.58,4.59,4.58,4.58,21600.0,4.58,4.59,4.58,4.58,21600.0
2009-06-09 15:35:00,4.58,4.59,4.58,4.58,17200.0,4.58,4.59,4.58,4.58,17200.0
2009-06-09 15:40:00,4.58,4.59,4.57,4.58,24000.0,4.58,4.59,4.57,4.58,24000.0
2009-06-09 15:45:00,4.59,4.59,4.57,4.58,20800.0,4.59,4.59,4.57,4.58,20800.0
2009-06-09 15:50:00,4.58,4.59,4.57,4.58,35600.0,4.58,4.59,4.57,4.58,35600.0
2009-06-09 15:55:00,4.57,4.58,4.55,4.56,47600.0,4.57,4.58,4.55,4.56,47600.0
2009-06-10 09:30:00,4.58,4.58,4.58,4.58,3200.0,4.58,4.58,4.58,4.58,3200.0
2009-06-10 09:35:00,4.57,4.57,4.52,4.52,9600.0,4.57,4.57,4.52,4.52,9600.0
2009-06-10 09:40:00,4.52,4.52,4.5,4.51,15200.0,4.52,4.52,4.5,4.51,15200.0
2009-06-10 09:45:00,4.51,4.51,4.48,4.48,12400.0,4.51,4.51,4.48,4.48,12400.0
2009-06-10 09:50:00,4.49,4.5,4.49,4.49,10800.0,4.49,4.5,4.49,4.49,10800.0
2009-06-10 09:55:00,4.49,4.49,4.48,4.48,11200.0,4.49,4.49,4.48,4.48,11200.0
2009-06-10 10:00:00,4.48,4.48,4.44,4.45,16800.0,4.48,4.48,4.44,4.45,16800.0
2009-06-10 10:05:00,4.45,4.47,4.44,4.46,14400.0,4.45,4.47,4.44,4.46,14400.0
2009-06-10 10:10:00,4.46,4.47,4.45,4.46,15200.0,4.46,4.47,4.45,4.46,15200.0
2009-06-10 10:15:00,4.47,4.48,4.46,4.48,10800.0,4.47,4.48,4.46,4.48,10800.0
2009-06-10 10:20:00,4.47,4.49,4.47,4.49,10400.0,4.47,4.49,4.47,4.49,10400.0
2009-06-10 10:25:00,4.49,4.49,4.49,4.49,4000.0,4.49,4.49,4.49,4.49,4000.0
2009-06-10 10:30:00,4.48,4.49,4.47,4.48,14000.0,4.48,4.49,4.47,4.48,14000.0
2009-06-10 10:35:00,4.48,4.49,4.48,4.49,9600.0,4.48,4.49,4.48,4.49,9600.0
2009-06-10 10:40:00,4.49,4.49,4.48,4.49,11600.0,4.49,4.49,4.48,4.49,11600.0
2009-06-10 10:45:00,4.49,4.49,4.48,4.49,12000.0,4.49,4.49,4.48,4.49,12000.0
2009-06-10 10:50:00,4.49,4.49,4.49,4.49,4400.0,4.49,4.49,4.49,4.49,4400.0
2009-06-10 10:55:00,4.5,4.5,4.49,4.49,5600.0,4.5,4.5,4.49,4.49,5600.0
2009-06-10 11:00:00,4.49,4.49,4.47,4.48,17600.0,4.49,4.49,4.47,4.48,17600.0
2009-06-10 11:05:00,4.49,4.49,4.48,4.48,8000.0,4.49,4.49,4.48,4.48,8000.0
2009-06-10 11:10:00,4.48,4.49,4.48,4.48,87600.0,4.48,4.49,4.48,4.48,87600.0
2009-06-10 11:15:00,4.48,4.49,4.48,4.48,20800.0,4.48,4.49,4.48,4.48,20800.0
2009-06-10 11:20:00,4.48,4.48,4.48,4.48,19600.0,4.48,4.48,4.48,4.48,19600.0
2009-06-10 11:25:00,4.48,4.48,4.48,4.48,10800.0,4.48,4.48,4.48,4.48,10800.0
2009-06-10 11:30:00,4.48,4.48,4.48,4.48,5600.0,4.48,4.48,4.48,4.48,5600.0
2009-06-10 11:35:00,4.48,4.48,4.48,4.48,5200.0,4.48,4.48,4.48,4.48,5200.0
2009-06-10 11:40:00,4.48,4.48,4.47,4.48,20400.0,4.48,4.48,4.47,4.48,20400.0
2009-06-10 11:45:00,4.47,4.48,4.47,4.47,11600.0,4.47,4.48,4.47,4.47,11600.0
2009-06-10 11:50:00,4.48,4.48,4.46,4.46,49600.0,4.48,4.48,4.46,4.46,49600.0
2009-06-10 11:55:00,4.45,4.46,4.44,4.44,40000.0,4.45,4.46,4.44,4.44,40000.0
2009-06-10 12:00:00,4.44,4.45,4.44,4.44,20400.0,4.44,4.45,4.44,4.44,20400.0
2009-06-10 12:05:00,4.44,4.45,4.44,4.44,42800.0,4.44,4.45,4.44,4.44,42800.0
2009-06-10 12:10:00,4.44,4.45,4.44,4.45,12400.0,4.44,4.45,4.44,4.45,12400.0
2009-06-10 12:15:00,4.45,4.46,4.45,4.45,28000.0,4.45,4.46,4.45,4.45,28000.0
2009-06-10 12:20:00,4.44,4.45,4.44,4.44,30400.0,4.44,4.45,4.44,4.44,30400.0
2009-06-10 12:25:00,4.44,4.47,4.44,4.47,22000.0,4.44,4.47,4.44,4.47,22000.0
2009-06-10 12:30:00,4.47,4.48,4.46,4.47,48800.0,4.47,4.48,4.46,4.47,48800.0
2009-06-10 12:35:00,4.47,4.47,4.46,4.47,121200.0,4.47,4.47,4.46,4.47,121200.0
2009-06-10 12:40:00,4.47,4.47,4.46,4.47,21200.0,4.47,4.47,4.46,4.47,21200.0
2009-06-10 12:45:00,4.47,4.47,4.46,4.46,10400.0,4.47,4.47,4.46,4.46,10400.0
2009-06-10 12:50:00,4.46,4.46,4.45,4.46,6000.0,4.46,4.46,4.45,4.46,6000.0
2009-06-10 12:55:00,4.46,4.46,4.46,4.46,6000.0,4.46,4.46,4.46,4.46,6000.0
2009-06-10 13:00:00,4.46,4.46,4.44,4.44,12800.0,4.46,4.46,4.44,4.44,12800.0
2009-06-10 13:05:00,4.44,4.45,4.44,4.44,18400.0,4.44,4.45,4.44,4.44,18400.0
2009-06-10 13:10:00,4.44,4.45,4.44,4.45,16800.0,4.44,4.45,4.44,4.45,16800.0
2009-06-10 13:15:00,4.44,4.45,4.44,4.45,20400.0,4.44,4.45,4.44,4.45,20400.0
2009-06-10 13:20:00,4.44,4.45,4.44,4.44,18400.0,4.44,4.45,4.44,4.44,18400.0
2009-06-10 13:25:00,4.44,4.44,4.42,4.42,19600.0,4.44,4.44,4.42,4.42,19600.0
2009-06-10 13:30:00,4.42,4.43,4.42,4.42,8800.0,4.42,4.43,4.42,4.42,8800.0
2009-06-10 13:35:00,4.42,4.43,4.41,4.41,16400.0,4.42,4.43,4.41,4.41,16400.0
2009-06-10 13:40:00,4.4,4.41,4.4,4.4,8800.0,4.4,4.41,4.4,4.4,8800.0
2009-06-10 13:45:00,4.4,4.41,4.4,4.4,9200.0,4.4,4.41,4.4,4.4,9200.0
2009-06-10 13:50:00,4.4,4.41,4.4,4.4,9200.0,4.4,4.41,4.4,4.4,9200.0
2009-06-10 13:55:00,4.4,4.4,4.39,4.4,5200.0,4.4,4.4,4.39,4.4,5200.0
2009-06-10 14:00:00,4.4,4.41,4.39,4.41,16400.0,4.4,4.41,4.39,4.41,16400.0
2009-06-10 14:05:00,4.41,4.41,4.39,4.4,16000.0,4.41,4.41,4.39,4.4,16000.0
2009-06-10 14:10:00,4.4,4.42,4.4,4.42,11600.0,4.4,4.42,4.4,4.42,11600.0
2009-06-10 14:15:00,4.41,4.42,4.41,4.42,10400.0,4.41,4.42,4.41,4.42,10400.0
2009-06-10 14:20:00,4.42,4.42,4.42,4.42,10000.0,4.42,4.42,4.42,4.42,10000.0
2009-06-10 14:25:00,4.42,4.42,4.41,4.41,13200.0,4.42,4.42,4.41,4.41,13200.0
2009-06-10 14:30:00,4.41,4.41,4.39,4.4,14400.0,4.41,4.41,4.39,4.4,14400.0
2009-06-10 14:35:00,4.4,4.43,4.4,4.42,21600.0,4.4,4.43,4.4,4.42,21600.0
2009-06-10 14:40:00,4.41,4.43,4.41,4.43,10400.0,4.41,4.43,4.41,4.43,10400.0
2009-06-10 14:45:00,4.43,4.43,4.43,4.43,14800.0,4.43,4.43,4.43,4.43,14800.0
2009-06-10 14:50:00,4.43,4.45,4.42,4.45,15200.0,4.43,4.45,4.42,4.45,15200.0
2009-06-10 14:55:00,4.45,4.45,4.43,4.43,10000.0,4.45,4.45,4.43,4.43,10000.0
2009-06-10 15:00:00,4.43,4.43,4.43,4.43,14800.0,4.43,4.43,4.43,4.43,14800.0
2009-06-10 15:05:00,4.43,4.43,4.42,4.42,16800.0,4.43,4.43,4.42,4.42,16800.0
2009-06-10 15:10:00,4.42,4.43,4.42,4.43,16400.0,4.42,4.43,4.42,4.43,16400.0
2009-06-10 15:15:00,4.43,4.43,4.41,4.42,17200.0,4.43,4.43,4.41,4.42,17200.0
2009-06-10 15:20:00,4.42,4.43,4.42,4.43,16800.0,4.42,4.43,4.42,4.43,16800.0
2009-06-10 15:25:00,4.43,4.43,4.42,4.42,16400.0,4.43,4.43,4.42,4.42,16400.0
2009-06-10 15:30:00,4.41,4.44,4.41,4.43,21200.0,4.41,4.44,4.41,4.43,21200.0
2009-06-10 15:35:00,4.43,4.44,4.43,4.44,26000.0,4.43,4.44,4.43,4.44,26000.0
2009-06-10 15:40:00,4.44,4.45,4.43,4.44,36000.0,4.44,4.45,4.43,4.44,36000.0
2009-06-10 15:45:00,4.44,4.44,4.42,4.42,42000.0,4.44,4.44,4.42,4.42,42000.0
2009-06-10 15:50:00,4.42,4.43,4.42,4.43,50000.0,4.42,4.43,4.42,4.43,50000.0
2009-06-10 15:55:00,4.43,4.45,4.43,4.45,78000.0,4.43,4.45,4.43,4.45,78000.0
2009-06-11 09:30:00,4.43,4.43,4.38,4.42,33200.0,4.43,4.43,4.38,4.42,33200.0
2009-06-11 09:35:00,4.43,4.45,4.42,4.42,24400.0,4.43,4.45,4.42,4.42,24400.0
2009-06-11 09:40:00,4.42,4.43,4.41,4.43,9600.0,4.42,4.43,4.41,4.43,9600.0
2009-06-11 09:45:00,4.43,4.48,4.43,4.46,67600.0,4.43,4.48,4.43,4.46,67600.0
2009-06-11 09:50:00,4.48,4.48,4.47,4.48,15600.0,4.48,4.48,4.47,4.48,15600.0
2009-06-11 09:55:00,4.48,4.49,4.48,4.49,13600.0,4.48,4.49,4.48,4.49,13600.0
2009-06-11 10:00:00,4.49,4.51,4.49,4.51,30400.0,4.49,4.51,4.49,4.51,30400.0
2009-06-11 10:05:00,4.51,4.51,4.49,4.49,17600.0,4.51,4.51,4.49,4.49,17600.0
2009-06-11 10:10:00,4.5,4.5,4.5,4.5,8000.0,4.5,4.5,4.5,4.5,8000.0
2009-06-11 10:15:00,4.51,4.52,4.51,4.52,14400.0,4.51,4.52,4.51,4.52,14400.0
2009-06-11 10:20:00,4.51,4.52,4.51,4.52,22000.0,4.51,4.52,4.51,4.52,22000.0
2009-06-11 10:25:00,4.52,4.53,4.52,4.53,11200.0,4.52,4.53,4.52,4.53,11200.0
2009-06-11 10:30:00,4.54,4.54,4.53,4.53,6800.0,4.54,4.54,4.53,4.53,6800.0
2009-06-11 10:35:00,4.53,4.53,4.53,4.53,8000.0,4.53,4.53,4.53,4.53,8000.0
2009-06-11 10:40:00,4.53,4.55,4.53,4.55,9600.0,4.53,4.55,4.53,4.55,9600.0
2009-06-11 10:45:00,4.55,4.55,4.54,4.55,9200.0,4.55,4.55,4.54,4.55,9200.0
2009-06-11 10:50:00,4.54,4.55,4.54,4.55,4000.0,4.54,4.55,4.54,4.55,4000.0
2009-06-11 10:55:00,4.55,4.55,4.54,4.55,3600.0,4.55,4.55,4.54,4.55,3600.0
2009-06-11 11:00:00,4.54,4.55,4.54,4.55,4800.0,4.54,4.55,4.54,4.55,4800.0
2009-06-11 11:05:00,4.55,4.55,4.53,4.53,11200.0,4.55,4.55,4.53,4.53,11200.0
2009-06-11 11:10:00,4.53,4.54,4.53,4.53,8800.0,4.53,4.54,4.53,4.53,8800.0
2009-06-11 11:15:00,4.53,4.54,4.53,4.54,10000.0,4.53,4.54,4.53,4.54,10000.0
2009-06-11 11:20:00,4.54,4.54,4.54,4.54,1200.0,4.54,4.54,4.54,4.54,1200.0
2009-06-11 11:25:00,4.54,4.54,4.53,4.54,2400.0,4.54,4.54,4.53,4.54,2400.0
2009-06-11 11:30:00,4.53,4.53,4.53,4.53,6800.0,4.53,4.53,4.53,4.53,6800.0
2009-06-11 11:35:00,4.53,4.53,4.52,4.53,8400.0,4.53,4.53,4.52,4.53,8400.0
2009-06-11 11:40:00,4.53,4.53,4.53,4.53,15600.0,4.53,4.53,4.53,4.53,15600.0
2009-06-11 11:45:00,4.53,4.53,4.53,4.53,8400.0,4.53,4.53,4.53,4.53,8400.0
2009-06-11 11:50:00,4.53,4.53,4.52,4.53,18800.0,4.53,4.53,4.52,4.53,18800.0
2009-06-11 11:55:00,4.53,4.53,4.53,4.53,4800.0,4.53,4.53,4.53,4.53,4800.0
2009-06-11 12:00:00,4.53,4.53,4.53,4.53,21600.0,4.53,4.53,4.53,4.53,21600.0
2009-06-11 12:05:00,4.53,4.53,4.52,4.53,7200.0,4.53,4.53,4.52,4.53,7200.0
2009-06-11 12:10:00,4.52,4.52,4.52,4.52,4800.0,4.52,4.52,4.52,4.52,4800.0
2009-06-11 12:15:00,4.51,4.52,4.51,4.52,1200.0,4.51,4.52,4.51,4.52,1200.0
2009-06-11 12:20:00,4.51,4.52,4.51,4.51,10400.0,4.51,4.52,4.51,4.51,10400.0
2009-06-11 12:25:00,4.51,4.51,4.5,4.5,16400.0,4.51,4.51,4.5,4.5,16400.0
2009-06-11 12:30:00,4.5,4.51,4.5,4.51,12400.0,4.5,4.51,4.5,4.51,12400.0
2009-06-11 12:35:00,4.51,4.52,4.51,4.52,2400.0,4.51,4.52,4.51,4.52,2400.0
2009-06-11 12:40:00,4.51,4.52,4.51,4.51,2400.0,4.51,4.52,4.51,4.51,2400.0
2009-06-11 12:45:00,4.52,4.52,4.52,4.52,2800.0,4.52,4.52,4.52,4.52,2800.0
2009-06-11 12:50:00,4.52,4.52,4.51,4.52,3200.0,4.52,4.52,4.51,4.52,3200.0
2009-06-11 12:55:00,4.52,4.52,4.52,4.52,2400.0,4.52,4.52,4.52,4.52,2400.0
2009-06-11 13:00:00,4.52,4.53,4.52,4.53,15600.0,4.52,4.53,4.52,4.53,15600.0
2009-06-11 13:05:00,4.52,4.53,4.52,4.52,4000.0,4.52,4.53,4.52,4.52,4000.0
2009-06-11 13:10:00,4.52,4.53,4.52,4.53,6400.0,4.52,4.53,4.52,4.53,6400.0
2009-06-11 13:15:00,4.52,4.52,4.52,4.52,4000.0,4.52,4.52,4.52,4.52,4000.0
2009-06-11 13:20:00,4.52,4.53,4.52,4.53,4800.0,4.52,4.53,4.52,4.53,4800.0
2009-06-11 13:25:00,4.53,4.54,4.52,4.54,11600.0,4.53,4.54,4.52,4.54,11600.0
2009-06-11 13:30:00,4.54,4.55,4.54,4.55,8000.0,4.54,4.55,4.54,4.55,8000.0
2009-06-11 13:35:00,4.55,4.55,4.55,4.55,3200.0,4.55,4.55,4.55,4.55,3200.0
2009-06-11 13:40:00,4.55,4.55,4.55,4.55,6800.0,4.55,4.55,4.55,4.55,6800.0
2009-06-11 13:45:00,4.55,4.56,4.55,4.55,9200.0,4.55,4.56,4.55,4.55,9200.0
2009-06-11 13:50:00,4.55,4.55,4.54,4.54,4000.0,4.55,4.55,4.54,4.54,4000.0
2009-06-11 13:55:00,4.54,4.54,4.53,4.54,2800.0,4.54,4.54,4.53,4.54,2800.0
2009-06-11 14:00:00,4.53,4.53,4.52,4.52,12800.0,4.53,4.53,4.52,4.52,12800.0
2009-06-11 14:05:00,4.51,4.51,4.51,4.51,2800.0,4.51,4.51,4.51,4.51,2800.0
2009-06-11 14:10:00,4.51,4.51,4.51,4.51,4400.0,4.51,4.51,4.51,4.51,4400.0
2009-06-11 14:15:00,4.51,4.51,4.51,4.51,7600.0,4.51,4.51,4.51,4.51,7600.0
2009-06-11 14:20:00,4.52,4.52,4.52,4.52,3600.0,4.52,4.52,4.52,4.52,3600.0
2009-06-11 14:25:00,4.51,4.52,4.51,4.51,2800.0,4.51,4.52,4.51,4.51,2800.0
2009-06-11 14:30:00,4.51,4.52,4.51,4.52,4400.0,4.51,4.52,4.51,4.52,4400.0
2009-06-11 14:35:00,4.51,4.51,4.51,4.51,4800.0,4.51,4.51,4.51,4.51,4800.0
2009-06-11 14:40:00,4.51,4.51,4.51,4.51,6400.0,4.51,4.51,4.51,4.51,6400.0
2009-06-11 14:45:00,4.51,4.51,4.5,4.51,9200.0,4.51,4.51,4.5,4.51,9200.0
2009-06-11 14:50:00,4.5,4.52,4.5,4.52,9200.0,4.5,4.52,4.5,4.52,9200.0
2009-06-11 14:55:00,4.52,4.52,4.51,4.52,4400.0,4.52,4.52,4.51,4.52,4400.0
2009-06-11 15:00:00,4.51,4.52,4.51,4.51,11600.0,4.51,4.52,4.51,4.51,11600.0
2009-06-11 15:05:00,4.52,4.52,4.5,4.5,17200.0,4.52,4.52,4.5,4.5,17200.0
2009-06-11 15:10:00,4.5,4.5,4.5,4.5,29600.0,4.5,4.5,4.5,4.5,29600.0
2009-06-11 15:15:00,4.5,4.51,4.5,4.5,28000.0,4.5,4.51,4.5,4.5,28000.0
2009-06-11 15:20:00,4.5,4.51,4.5,4.5,22000.0,4.5,4.51,4.5,4.5,22000.0
2009-06-11 15:25:00,4.5,4.5,4.5,4.5,36800.0,4.5,4.5,4.5,4.5,36800.0
2009-06-11 15:30:00,4.5,4.5,4.5,4.5,74400.0,4.5,4.5,4.5,4.5,74400.0
2009-06-11 15:35:00,4.5,4.51,4.5,4.5,43600.0,4.5,4.51,4.5,4.5,43600.0
2009-06-11 15:40:00,4.5,4.5,4.49,4.49,64000.0,4.5,4.5,4.49,4.49,64000.0
2009-06-11 15:45:00,4.49,4.49,4.48,4.48,48800.0,4.49,4.49,4.48,4.48,48800.0
2009-06-11 15:50:00,4.48,4.49,4.48,4.48,46400.0,4.48,4.49,4.48,4.48,46400.0
2009-06-11 15:55:00,4.48,4.48,4.46,4.46,102400.0,4.48,4.48,4.46,4.46,102400.0
2009-06-12 09:30:00,4.44,4.44,4.4,4.4,10400.0,4.44,4.44,4.4,4.4,10400.0
2009-06-12 09:35:00,4.4,4.41,4.4,4.41,14400.0,4.4,4.41,4.4,4.41,14400.0
2009-06-12 09:40:00,4.41,4.41,4.39,4.4,8400.0,4.41,4.41,4.39,4.4,8400.0
2009-06-12 09:45:00,4.4,4.42,4.4,4.41,12000.0,4.4,4.42,4.4,4.41,12000.0
2009-06-12 09:50:00,4.42,4.46,4.42,4.46,18400.0,4.42,4.46,4.42,4.46,18400.0
2009-06-12 09:55:00,4.46,4.46,4.44,4.45,6800.0,4.46,4.46,4.44,4.45,6800.0
2009-06-12 10:00:00,4.44,4.44,4.44,4.44,3600.0,4.44,4.44,4.44,4.44,3600.0
2009-06-12 10:05:00,4.44,4.44,4.44,4.44,22800.0,4.44,4.44,4.44,4.44,22800.0
2009-06-12 10:10:00,4.43,4.44,4.43,4.44,7200.0,4.43,4.44,4.43,4.44,7200.0
2009-06-12 10:15:00,4.44,4.44,4.44,4.44,6800.0,4.44,4.44,4.44,4.44,6800.0
2009-06-12 10:20:00,4.44,4.45,4.44,4.45,8400.0,4.44,4.45,4.44,4.45,8400.0
2009-06-12 10:25:00,4.44,4.44,4.44,4.44,4000.0,4.44,4.44,4.44,4.44,4000.0
2009-06-12 10:30:00,4.44,4.44,4.44,4.44,8000.0,4.44,4.44,4.44,4.44,8000.0
2009-06-12 10:35:00,4.44,4.44,4.44,4.44,6400.0,4.44,4.44,4.44,4.44,6400.0
2009-06-12 10:40:00,4.44,4.45,4.44,4.45,11200.0,4.44,4.45,4.44,4.45,11200.0
2009-06-12 10:45:00,4.45,4.45,4.44,4.44,4800.0,4.45,4.45,4.44,4.44,4800.0
2009-06-12 10:50:00,4.44,4.44,4.44,4.44,2000.0,4.44,4.44,4.44,4.44,2000.0
2009-06-12 10:55:00,4.44,4.44,4.43,4.44,26000.0,4.44,4.44,4.43,4.44,26000.0
2009-06-12 11:00:00,4.44,4.45,4.44,4.45,6800.0,4.44,4.45,4.44,4.45,6800.0
2009-06-12 11:05:00,4.44,4.44,4.44,4.44,4800.0,4.44,4.44,4.44,4.44,4800.0
2009-06-12 11:10:00,4.44,4.44,4.44,4.44,2800.0,4.44,4.44,4.44,4.44,2800.0
2009-06-12 11:15:00,4.44,4.44,4.44,4.44,8800.0,4.44,4.44,4.44,4.44,8800.0
2009-06-12 11:20:00,4.44,4.44,4.44,4.44,10800.0,4.44,4.44,4.44,4.44,10800.0
2009-06-12 11:25:00,4.44,4.44,4.44,4.44,4800.0,4.44,4.44,4.44,4.44,4800.0
2009-06-12 11:30:00,4.44,4.44,4.44,4.44,9200.0,4.44,4.44,4.44,4.44,9200.0
2009-06-12 11:35:00,4.44,4.44,4.44,4.44,7200.0,4.44,4.44,4.44,4.44,7200.0
2009-06-12 11:40:00,4.44,4.44,4.44,4.44,10800.0,4.44,4.44,4.44,4.44,10800.0
2009-06-12 11:45:00,4.44,4.44,4.43,4.44,24400.0,4.44,4.44,4.43,4.44,24400.0
2009-06-12 11:50:00,4.44,4.44,4.44,4.44,5600.0,4.44,4.44,4.44,4.44,5600.0
2009-06-12 11:55:00,4.44,4.44,4.43,4.43,23200.0,4.44,4.44,4.43,4.43,23200.0
2009-06-12 12:00:00,4.43,4.43,4.43,4.43,10000.0,4.43,4.43,4.43,4.43,10000.0
2009-06-12 12:05:00,4.43,4.43,4.43,4.43,5200.0,4.43,4.43,4.43,4.43,5200.0
2009-06-12 12:10:00,4.43,4.43,4.42,4.42,3200.0,4.43,4.43,4.42,4.42,3200.0
2009-06-12 12:15:00,4.42,4.43,4.42,4.43,5600.0,4.42,4.43,4.42,4.43,5600.0
2009-06-12 12:20:00,4.42,4.43,4.42,4.43,4000.0,4.42,4.43,4.42,4.43,4000.0
2009-06-12 12:25:00,4.42,4.43,4.42,4.43,3600.0,4.42,4.43,4.42,4.43,3600.0
2009-06-12 12:30:00,4.42,4.43,4.42,4.42,4000.0,4.42,4.43,4.42,4.42,4000.0
2009-06-12 12:35:00,4.42,4.42,4.42,4.42,7200.0,4.42,4.42,4.42,4.42,7200.0
2009-06-12 12:40:00,4.42,4.42,4.42,4.42,3200.0,4.42,4.42,4.42,4.42,3200.0
2009-06-12 12:45:00,4.42,4.43,4.42,4.43,5600.0,4.42,4.43,4.42,4.43,5600.0
2009-06-12 12:50:00,4.43,4.43,4.42,4.42,9200.0,4.43,4.43,4.42,4.42,9200.0
2009-06-12 12:55:00,4.42,4.43,4.42,4.43,10000.0,4.42,4.43,4.42,4.43,10000.0
2009-06-12 13:00:00,4.43,4.43,4.43,4.43,2400.0,4.43,4.43,4.43,4.43,2400.0
2009-06-12 13:05:00,4.43,4.43,4.43,4.43,4800.0,4.43,4.43,4.43,4.43,4800.0
2009-06-12 13:10:00,4.43,4.43,4.43,4.43,5200.0,4.43,4.43,4.43,4.43,5200.0
2009-06-12 13:15:00,4.43,4.43,4.43,4.43,4000.0,4.43,4.43,4.43,4.43,4000.0
2009-06-12 13:20:00,4.43,4.43,4.43,4.43,3200.0,4.43,4.43,4.43,4.43,3200.0
2009-06-12 13:25:00,4.43,4.43,4.43,4.43,2400.0,4.43,4.43,4.43,4.43,2400.0
2009-06-12 13:30:00,4.43,4.43,4.43,4.43,1200.0,4.43,4.43,4.43,4.43,1200.0
2009-06-12 13:35:00,4.43,4.43,4.42,4.43,5600.0,4.43,4.43,4.42,4.43,5600.0
2009-06-12 13:40:00,4.42,4.43,4.42,4.42,5200.0,4.42,4.43,4.42,4.42,5200.0
2009-06-12 13:45:00,4.42,4.43,4.42,4.43,3200.0,4.42,4.43,4.42,4.43,3200.0
2009-06-12 13:50:00,4.42,4.42,4.42,4.42,2000.0,4.42,4.42,4.42,4.42,2000.0
2009-06-12 13:55:00,4.42,4.43,4.42,4.43,800.0,4.42,4.43,4.42,4.43,800.0
2009-06-12 14:00:00,4.42,4.43,4.42,4.43,2800.0,4.42,4.43,4.42,4.43,2800.0
2009-06-12 14:05:00,4.42,4.43,4.42,4.42,6000.0,4.42,4.43,4.42,4.42,6000.0
2009-06-12 14:10:00,4.42,4.42,4.42,4.42,2000.0,4.42,4.42,4.42,4.42,2000.0
2009-06-12 14:15:00,4.42,4.43,4.42,4.42,6800.0,4.42,4.43,4.42,4.42,6800.0
2009-06-12 14:20:00,4.43,4.43,4.43,4.43,8400.0,4.43,4.43,4.43,4.43,8400.0
2009-06-12 14:25:00,4.43,4.43,4.43,4.43,11600.0,4.43,4.43,4.43,4.43,11600.0
2009-06-12 14:30:00,4.43,4.44,4.43,4.44,10800.0,4.43,4.44,4.43,4.44,10800.0
2009-06-12 14:35:00,4.44,4.44,4.44,4.44,6000.0,4.44,4.44,4.44,4.44,6000.0
2009-06-12 14:40:00,4.44,4.47,4.44,4.45,14000.0,4.44,4.47,4.44,4.45,14000.0
2009-06-12 14:45:00,4.45,4.45,4.44,4.44,2000.0,4.45,4.45,4.44,4.44,2000.0
2009-06-12 14:50:00,4.44,4.44,4.44,4.44,2000.0,4.44,4.44,4.44,4.44,2000.0
2009-06-12 14:55:00,4.43,4.44,4.43,4.43,1600.0,4.43,4.44,4.43,4.43,1600.0
2009-06-12 15:00:00,4.44,4.45,4.44,4.44,5200.0,4.44,4.45,4.44,4.44,5200.0
2009-06-12 15:05:00,4.44,4.45,4.44,4.44,6800.0,4.44,4.45,4.44,4.44,6800.0
2009-06-12 15:10:00,4.44,4.45,4.44,4.45,3600.0,4.44,4.45,4.44,4.45,3600.0
2009-06-12 15:15:00,4.45,4.45,4.44,4.44,1200.0,4.45,4.45,4.44,4.44,1200.0
2009-06-12 15:20:00,4.44,4.45,4.44,4.45,2000.0,4.44,4.45,4.44,4.45,2000.0
2009-06-12 15:25:00,4.44,4.45,4.44,4.44,3200.0,4.44,4.45,4.44,4.44,3200.0
2009-06-12 15:30:00,4.44,4.45,4.43,4.43,18000.0,4.44,4.45,4.43,4.43,18000.0
2009-06-12 15:35:00,4.43,4.43,4.42,4.43,27600.0,4.43,4.43,4.42,4.43,27600.0
2009-06-12 15:40:00,4.43,4.43,4.43,4.43,3200.0,4.43,4.43,4.43,4.43,3200.0
2009-06-12 15:45:00,4.43,4.43,4.42,4.42,10000.0,4.43,4.43,4.42,4.42,10000.0
2009-06-12 15:50:00,4.43,4.44,4.42,4.42,34800.0,4.43,4.44,4.42,4.42,34800.0
2009-06-12 15:55:00,4.42,4.45,4.42,4.45,40000.0,4.42,4.45,4.42,4.45,40000.0
2009-06-15 09:30:00,4.39,4.43,4.37,4.38,24000.0,4.39,4.43,4.37,4.38,24000.0
2009-06-15 09:35:00,4.38,4.39,4.35,4.35,14800.0,4.38,4.39,4.35,4.35,14800.0
2009-06-15 09:40:00,4.35,4.36,4.35,4.36,11200.0,4.35,4.36,4.35,4.36,11200.0
2009-06-15 09:45:00,4.35,4.35,4.33,4.35,57600.0,4.35,4.35,4.33,4.35,57600.0
2009-06-15 09:50:00,4.35,4.36,4.35,4.36,9600.0,4.35,4.36,4.35,4.36,9600.0
2009-06-15 09:55:00,4.36,4.37,4.36,4.37,10000.0,4.36,4.37,4.36,4.37,10000.0
2009-06-15 10:00:00,4.37,4.4,4.37,4.4,28000.0,4.37,4.4,4.37,4.4,28000.0
2009-06-15 10:05:00,4.39,4.4,4.39,4.4,29200.0,4.39,4.4,4.39,4.4,29200.0
2009-06-15 10:10:00,4.4,4.4,4.39,4.4,14400.0,4.4,4.4,4.39,4.4,14400.0
2009-06-15 10:15:00,4.39,4.4,4.39,4.39,5200.0,4.39,4.4,4.39,4.39,5200.0
2009-06-15 10:20:00,4.39,4.43,4.39,4.42,60800.0,4.39,4.43,4.39,4.42,60800.0
2009-06-15 10:25:00,4.41,4.42,4.41,4.42,3200.0,4.41,4.42,4.41,4.42,3200.0
2009-06-15 10:30:00,4.41,4.42,4.4,4.4,12800.0,4.41,4.42,4.4,4.4,12800.0
2009-06-15 10:35:00,4.41,4.41,4.4,4.41,9200.0,4.41,4.41,4.4,4.41,9200.0
2009-06-15 10:40:00,4.4,4.41,4.4,4.4,7200.0,4.4,4.41,4.4,4.4,7200.0
2009-06-15 10:45:00,4.41,4.41,4.4,4.4,9200.0,4.41,4.41,4.4,4.4,9200.0
2009-06-15 10:50:00,4.4,4.41,4.4,4.41,1200.0,4.4,4.41,4.4,4.41,1200.0
2009-06-15 10:55:00,4.4,4.41,4.4,4.4,6000.0,4.4,4.41,4.4,4.4,6000.0
2009-06-15 11:00:00,4.39,4.4,4.39,4.39,16000.0,4.39,4.4,4.39,4.39,16000.0
2009-06-15 11:05:00,4.39,4.39,4.39,4.39,3200.0,4.39,4.39,4.39,4.39,3200.0
2009-06-15 11:10:00,4.39,4.39,4.39,4.39,6000.0,4.39,4.39,4.39,4.39,6000.0
2009-06-15 11:15:00,4.39,4.39,4.39,4.39,9600.0,4.39,4.39,4.39,4.39,9600.0
2009-06-15 11:20:00,4.38,4.38,4.38,4.38,4800.0,4.38,4.38,4.38,4.38,4800.0
2009-06-15 11:25:00,4.38,4.38,4.38,4.38,7600.0,4.38,4.38,4.38,4.38,7600.0
2009-06-15 11:30:00,4.38,4.38,4.38,4.38,3600.0,4.38,4.38,4.38,4.38,3600.0
2009-06-15 11:35:00,4.38,4.38,4.38,4.38,4400.0,4.38,4.38,4.38,4.38,4400.0
2009-06-15 11:40:00,4.38,4.38,4.38,4.38,2800.0,4.38,4.38,4.38,4.38,2800.0
2009-06-15 11:45:00,4.38,4.38,4.38,4.38,5200.0,4.38,4.38,4.38,4.38,5200.0
2009-06-15 11:50:00,4.38,4.38,4.37,4.37,13600.0,4.38,4.38,4.37,4.37,13600.0
2009-06-15 11:55:00,4.37,4.38,4.37,4.38,5200.0,4.37,4.38,4.37,4.38,5200.0
2009-06-15 12:00:00,4.38,4.38,4.37,4.37,4800.0,4.38,4.38,4.37,4.37,4800.0
2009-06-15 12:05:00,4.38,4.38,4.38,4.38,6800.0,4.38,4.38,4.38,4.38,6800.0
2009-06-15 12:10:00,4.38,4.38,4.38,4.38,2800.0,4.38,4.38,4.38,4.38,2800.0
2009-06-15 12:15:00,4.38,4.39,4.38,4.39,4400.0,4.38,4.39,4.38,4.39,4400.0
2009-06-15 12:20:00,4.39,4.39,4.39,4.39,6000.0,4.39,4.39,4.39,4.39,6000.0
2009-06-15 12:25:00,4.39,4.39,4.39,4.39,4800.0,4.39,4.39,4.39,4.39,4800.0
2009-06-15 12:30:00,4.39,4.39,4.39,4.39,3200.0,4.39,4.39,4.39,4.39,3200.0
2009-06-15 12:35:00,4.39,4.4,4.39,4.4,11200.0,4.39,4.4,4.39,4.4,11200.0
2009-06-15 12:40:00,4.4,4.4,4.4,4.4,1200.0,4.4,4.4,4.4,4.4,1200.0
2009-06-15 12:45:00,4.4,4.4,4.4,4.4,4400.0,4.4,4.4,4.4,4.4,4400.0
2009-06-15 12:50:00,4.4,4.4,4.39,4.4,12400.0,4.4,4.4,4.39,4.4,12400.0
2009-06-15 12:55:00,4.4,4.4,4.4,4.4,3600.0,4.4,4.4,4.4,4.4,3600.0
2009-06-15 13:00:00,4.39,4.4,4.39,4.39,2000.0,4.39,4.4,4.39,4.39,2000.0
2009-06-15 13:05:00,4.39,4.39,4.39,4.39,6400.0,4.39,4.39,4.39,4.39,6400.0
2009-06-15 13:10:00,4.4,4.4,4.4,4.4,6400.0,4.4,4.4,4.4,4.4,6400.0
2009-06-15 13:15:00,4.39,4.4,4.39,4.4,2800.0,4.39,4.4,4.39,4.4,2800.0
2009-06-15 13:20:00,4.39,4.39,4.39,4.39,8000.0,4.39,4.39,4.39,4.39,8000.0
2009-06-15 13:25:00,4.39,4.4,4.39,4.39,7200.0,4.39,4.4,4.39,4.39,7200.0
2009-06-15 13:30:00,4.39,4.39,4.39,4.39,20000.0,4.39,4.39,4.39,4.39,20000.0
2009-06-15 13:35:00,4.39,4.39,4.39,4.39,3600.0,4.39,4.39,4.39,4.39,3600.0
2009-06-15 13:40:00,4.39,4.39,4.39,4.39,1600.0,4.39,4.39,4.39,4.39,1600.0
2009-06-15 13:45:00,4.39,4.4,4.39,4.4,20000.0,4.39,4.4,4.39,4.4,20000.0
2009-06-15 13:50:00,4.4,4.4,4.4,4.4,2800.0,4.4,4.4,4.4,4.4,2800.0
2009-06-15 13:55:00,4.39,4.39,4.39,4.39,2000.0,4.39,4.39,4.39,4.39,2000.0
2009-06-15 14:00:00,4.39,4.4,4.39,4.4,6400.0,4.39,4.4,4.39,4.4,6400.0
2009-06-15 14:05:00,4.4,4.4,4.39,4.39,7600.0,4.4,4.4,4.39,4.39,7600.0
2009-06-15 14:10:00,4.39,4.39,4.39,4.39,1600.0,4.39,4.39,4.39,4.39,1600.0
2009-06-15 14:15:00,4.39,4.39,4.39,4.39,20000.0,4.39,4.39,4.39,4.39,20000.0
2009-06-15 14:20:00,4.39,4.39,4.39,4.39,5200.0,4.39,4.39,4.39,4.39,5200.0
2009-06-15 14:25:00,4.39,4.4,4.39,4.39,16800.0,4.39,4.4,4.39,4.39,16800.0
2009-06-15 14:30:00,4.39,4.39,4.39,4.39,20400.0,4.39,4.39,4.39,4.39,20400.0
2009-06-15 14:35:00,4.39,4.39,4.39,4.39,5200.0,4.39,4.39,4.39,4.39,5200.0
2009-06-15 14:40:00,4.39,4.4,4.38,4.4,50800.0,4.39,4.4,4.38,4.4,50800.0
2009-06-15 14:45:00,4.39,4.39,4.39,4.39,4800.0,4.39,4.39,4.39,4.39,4800.0
2009-06-15 14:50:00,4.39,4.39,4.39,4.39,4400.0,4.39,4.39,4.39,4.39,4400.0
2009-06-15 14:55:00,4.39,4.39,4.39,4.39,3200.0,4.39,4.39,4.39,4.39,3200.0
2009-06-15 15:00:00,4.39,4.4,4.39,4.39,17200.0,4.39,4.4,4.39,4.39,17200.0
2009-06-15 15:05:00,4.39,4.4,4.39,4.39,22400.0,4.39,4.4,4.39,4.39,22400.0
2009-06-15 15:10:00,4.39,4.4,4.39,4.39,12800.0,4.39,4.4,4.39,4.39,12800.0
2009-06-15 15:15:00,4.39,4.39,4.38,4.39,10400.0,4.39,4.39,4.38,4.39,10400.0
2009-06-15 15:20:00,4.38,4.38,4.38,4.38,18800.0,4.38,4.38,4.38,4.38,18800.0
2009-06-15 15:25:00,4.38,4.38,4.38,4.38,12000.0,4.38,4.38,4.38,4.38,12000.0
2009-06-15 15:30:00,4.38,4.39,4.38,4.39,22400.0,4.38,4.39,4.38,4.39,22400.0
2009-06-15 15:35:00,4.39,4.4,4.38,4.4,9600.0,4.39,4.4,4.38,4.4,9600.0
2009-06-15 15:40:00,4.4,4.4,4.38,4.39,21600.0,4.4,4.4,4.38,4.39,21600.0
2009-06-15 15:45:00,4.39,4.39,4.38,4.39,43600.0,4.39,4.39,4.38,4.39,43600.0
2009-06-15 15:50:00,4.39,4.39,4.38,4.38,38800.0,4.39,4.39,4.38,4.38,38800.0
2009-06-15 15:55:00,4.39,4.4,4.38,4.4,42000.0,4.39,4.4,4.38,4.4,42000.0
2009-06-16 09:30:00,4.43,4.43,4.39,4.39,14400.0,4.43,4.43,4.39,4.39,14400.0
2009-06-16 09:35:00,4.4,4.42,4.36,4.36,4000.0,4.4,4.42,4.36,4.36,4000.0
2009-06-16 09:40:00,4.37,4.39,4.37,4.38,4800.0,4.37,4.39,4.37,4.38,4800.0
2009-06-16 09:45:00,4.38,4.4,4.38,4.4,3600.0,4.38,4.4,4.38,4.4,3600.0
2009-06-16 09:50:00,4.39,4.4,4.39,4.4,2800.0,4.39,4.4,4.39,4.4,2800.0
2009-06-16 09:55:00,4.39,4.43,4.39,4.43,14800.0,4.39,4.43,4.39,4.43,14800.0
2009-06-16 10:00:00,4.42,4.46,4.42,4.46,15200.0,4.42,4.46,4.42,4.46,15200.0
2009-06-16 10:05:00,4.46,4.5,4.46,4.5,11200.0,4.46,4.5,4.46,4.5,11200.0
2009-06-16 10:10:00,4.5,4.5,4.48,4.48,7200.0,4.5,4.5,4.48,4.48,7200.0
2009-06-16 10:15:00,4.48,4.48,4.47,4.48,4800.0,4.48,4.48,4.47,4.48,4800.0
2009-06-16 10:20:00,4.47,4.48,4.47,4.48,5200.0,4.47,4.48,4.47,4.48,5200.0
2009-06-16 10:25:00,4.48,4.48,4.48,4.48,4800.0,4.48,4.48,4.48,4.48,4800.0
2009-06-16 10:30:00,4.48,4.5,4.48,4.5,8800.0,4.48,4.5,4.48,4.5,8800.0
2009-06-16 10:35:00,4.49,4.5,4.48,4.49,7600.0,4.49,4.5,4.48,4.49,7600.0
2009-06-16 10:40:00,4.49,4.5,4.48,4.49,11600.0,4.49,4.5,4.48,4.49,11600.0
2009-06-16 10:45:00,4.48,4.49,4.48,4.48,4400.0,4.48,4.49,4.48,4.48,4400.0
2009-06-16 10:50:00,4.47,4.48,4.47,4.47,5600.0,4.47,4.48,4.47,4.47,5600.0
2009-06-16 10:55:00,4.47,4.47,4.47,4.47,2800.0,4.47,4.47,4.47,4.47,2800.0
2009-06-16 11:00:00,4.47,4.48,4.47,4.48,4400.0,4.47,4.48,4.47,4.48,4400.0
2009-06-16 11:05:00,4.48,4.49,4.47,4.48,3200.0,4.48,4.49,4.47,4.48,3200.0
2009-06-16 11:10:00,4.47,4.48,4.47,4.48,3200.0,4.47,4.48,4.47,4.48,3200.0
2009-06-16 11:15:00,4.47,4.47,4.47,4.47,3200.0,4.47,4.47,4.47,4.47,3200.0
2009-06-16 11:20:00,4.47,4.47,4.45,4.45,1600.0,4.47,4.47,4.45,4.45,1600.0
2009-06-16 11:25:00,4.46,4.46,4.45,4.45,6000.0,4.46,4.46,4.45,4.45,6000.0
2009-06-16 11:30:00,4.45,4.45,4.45,4.45,5200.0,4.45,4.45,4.45,4.45,5200.0
2009-06-16 11:35:00,4.45,4.45,4.45,4.45,4400.0,4.45,4.45,4.45,4.45,4400.0
2009-06-16 11:40:00,4.45,4.45,4.45,4.45,16400.0,4.45,4.45,4.45,4.45,16400.0
2009-06-16 11:45:00,4.45,4.45,4.45,4.45,9200.0,4.45,4.45,4.45,4.45,9200.0
2009-06-16 11:50:00,4.45,4.45,4.43,4.44,10400.0,4.45,4.45,4.43,4.44,10400.0
2009-06-16 11:55:00,4.44,4.44,4.42,4.42,6800.0,4.44,4.44,4.42,4.42,6800.0
2009-06-16 12:00:00,4.42,4.43,4.42,4.43,5200.0,4.42,4.43,4.42,4.43,5200.0
2009-06-16 12:05:00,4.43,4.43,4.43,4.43,800.0,4.43,4.43,4.43,4.43,800.0
2009-06-16 12:10:00,4.43,4.46,4.43,4.46,13600.0,4.43,4.46,4.43,4.46,13600.0
2009-06-16 12:15:00,4.46,4.46,4.46,4.46,2400.0,4.46,4.46,4.46,4.46,2400.0
2009-06-16 12:20:00,4.45,4.46,4.45,4.45,3200.0,4.45,4.46,4.45,4.45,3200.0
2009-06-16 12:25:00,4.45,4.46,4.45,4.46,4000.0,4.45,4.46,4.45,4.46,4000.0
2009-06-16 12:30:00,4.45,4.46,4.45,4.45,5600.0,4.45,4.46,4.45,4.45,5600.0
2009-06-16 12:35:00,4.45,4.46,4.45,4.45,9200.0,4.45,4.46,4.45,4.45,9200.0
2009-06-16 12:40:00,4.45,4.45,4.44,4.45,18800.0,4.45,4.45,4.44,4.45,18800.0
2009-06-16 12:45:00,4.45,4.45,4.43,4.43,20800.0,4.45,4.45,4.43,4.43,20800.0
2009-06-16 12:50:00,4.43,4.45,4.43,4.45,8000.0,4.43,4.45,4.43,4.45,8000.0
2009-06-16 12:55:00,4.45,4.45,4.44,4.44,4400.0,4.45,4.45,4.44,4.44,4400.0
2009-06-16 13:00:00,4.44,4.45,4.44,4.44,11600.0,4.44,4.45,4.44,4.44,11600.0
2009-06-16 13:05:00,4.44,4.45,4.44,4.45,8000.0,4.44,4.45,4.44,4.45,8000.0
2009-06-16 13:10:00,4.45,4.46,4.45,4.45,3600.0,4.45,4.46,4.45,4.45,3600.0
2009-06-16 13:15:00,4.46,4.46,4.45,4.45,5200.0,4.46,4.46,4.45,4.45,5200.0
2009-06-16 13:20:00,4.45,4.45,4.45,4.45,5600.0,4.45,4.45,4.45,4.45,5600.0
2009-06-16 13:25:00,4.45,4.46,4.45,4.45,4000.0,4.45,4.46,4.45,4.45,4000.0
2009-06-16 13:30:00,4.46,4.46,4.45,4.45,2400.0,4.46,4.46,4.45,4.45,2400.0
2009-06-16 13:35:00,4.45,4.46,4.45,4.46,4000.0,4.45,4.46,4.45,4.46,4000.0
2009-06-16 13:40:00,4.45,4.47,4.45,4.47,6000.0,4.45,4.47,4.45,4.47,6000.0
2009-06-16 13:45:00,4.47,4.47,4.46,4.47,6400.0,4.47,4.47,4.46,4.47,6400.0
2009-06-16 13:50:00,4.47,4.47,4.46,4.46,1600.0,4.47,4.47,4.46,4.46,1600.0
2009-06-16 13:55:00,4.46,4.46,4.45,4.46,1600.0,4.46,4.46,4.45,4.46,1600.0
2009-06-16 14:00:00,4.45,4.45,4.44,4.45,10800.0,4.45,4.45,4.44,4.45,10800.0
2009-06-16 14:05:00,4.44,4.45,4.44,4.44,4000.0,4.44,4.45,4.44,4.44,4000.0
2009-06-16 14:10:00,4.44,4.44,4.43,4.44,8800.0,4.44,4.44,4.43,4.44,8800.0
2009-06-16 14:15:00,4.45,4.45,4.45,4.45,6800.0,4.45,4.45,4.45,4.45,6800.0
2009-06-16 14:20:00,4.45,4.47,4.45,4.46,47200.0,4.45,4.47,4.45,4.46,47200.0
2009-06-16 14:25:00,4.46,4.47,4.44,4.44,74800.0,4.46,4.47,4.44,4.44,74800.0
2009-06-16 14:30:00,4.44,4.45,4.44,4.45,12400.0,4.44,4.45,4.44,4.45,12400.0
2009-06-16 14:35:00,4.45,4.46,4.45,4.46,8400.0,4.45,4.46,4.45,4.46,8400.0
2009-06-16 14:40:00,4.46,4.46,4.46,4.46,8000.0,4.46,4.46,4.46,4.46,8000.0
2009-06-16 14:45:00,4.46,4.46,4.46,4.46,3600.0,4.46,4.46,4.46,4.46,3600.0
2009-06-16 14:50:00,4.46,4.46,4.46,4.46,7200.0,4.46,4.46,4.46,4.46,7200.0
2009-06-16 14:55:00,4.46,4.46,4.46,4.46,4800.0,4.46,4.46,4.46,4.46,4800.0
2009-06-16 15:00:00,4.46,4.46,4.45,4.45,8800.0,4.46,4.46,4.45,4.45,8800.0
2009-06-16 15:05:00,4.46,4.46,4.44,4.45,15200.0,4.46,4.46,4.44,4.45,15200.0
2009-06-16 15:10:00,4.45,4.46,4.44,4.45,16800.0,4.45,4.46,4.44,4.45,16800.0
2009-06-16 15:15:00,4.46,4.47,4.46,4.47,9200.0,4.46,4.47,4.46,4.47,9200.0
2009-06-16 15:20:00,4.47,4.47,4.46,4.46,7200.0,4.47,4.47,4.46,4.46,7200.0
2009-06-16 15:25:00,4.46,4.46,4.45,4.46,15200.0,4.46,4.46,4.45,4.46,15200.0
2009-06-16 15:30:00,4.47,4.47,4.46,4.47,17200.0,4.47,4.47,4.46,4.47,17200.0
2009-06-16 15:35:00,4.47,4.47,4.46,4.46,19200.0,4.47,4.47,4.46,4.46,19200.0
2009-06-16 15:40:00,4.46,4.46,4.45,4.46,14000.0,4.46,4.46,4.45,4.46,14000.0
2009-06-16 15:45:00,4.46,4.47,4.46,4.46,17600.0,4.46,4.47,4.46,4.46,17600.0
2009-06-16 15:50:00,4.46,4.47,4.45,4.45,29600.0,4.46,4.47,4.45,4.45,29600.0
2009-06-16 15:55:00,4.45,4.45,4.44,4.45,34800.0,4.45,4.45,4.44,4.45,34800.0
2009-06-17 09:30:00,4.42,4.42,4.38,4.38,14400.0,4.42,4.42,4.38,4.38,14400.0
2009-06-17 09:35:00,4.38,4.45,4.38,4.44,22400.0,4.38,4.45,4.38,4.44,22400.0
2009-06-17 09:40:00,4.45,4.45,4.44,4.45,20800.0,4.45,4.45,4.44,4.45,20800.0
2009-06-17 09:45:00,4.45,4.5,4.45,4.49,10800.0,4.45,4.5,4.45,4.49,10800.0
2009-06-17 09:50:00,4.49,4.54,4.49,4.54,34400.0,4.49,4.54,4.49,4.54,34400.0
2009-06-17 09:55:00,4.53,4.55,4.53,4.54,18400.0,4.53,4.55,4.53,4.54,18400.0
2009-06-17 10:00:00,4.54,4.55,4.53,4.55,30400.0,4.54,4.55,4.53,4.55,30400.0
2009-06-17 10:05:00,4.55,4.55,4.54,4.55,15600.0,4.55,4.55,4.54,4.55,15600.0
2009-06-17 10:10:00,4.55,4.57,4.55,4.57,22800.0,4.55,4.57,4.55,4.57,22800.0
2009-06-17 10:15:00,4.57,4.58,4.57,4.58,14000.0,4.57,4.58,4.57,4.58,14000.0
2009-06-17 10:20:00,4.57,4.58,4.57,4.58,18000.0,4.57,4.58,4.57,4.58,18000.0
2009-06-17 10:25:00,4.58,4.59,4.58,4.59,10000.0,4.58,4.59,4.58,4.59,10000.0
2009-06-17 10:30:00,4.58,4.58,4.57,4.57,27200.0,4.58,4.58,4.57,4.57,27200.0
2009-06-17 10:35:00,4.57,4.57,4.56,4.57,17200.0,4.57,4.57,4.56,4.57,17200.0
2009-06-17 10:40:00,4.57,4.57,4.55,4.56,42400.0,4.57,4.57,4.55,4.56,42400.0
2009-06-17 10:45:00,4.55,4.56,4.55,4.56,10800.0,4.55,4.56,4.55,4.56,10800.0
2009-06-17 10:50:00,4.56,4.59,4.56,4.59,10000.0,4.56,4.59,4.56,4.59,10000.0
2009-06-17 10:55:00,4.59,4.59,4.57,4.58,6800.0,4.59,4.59,4.57,4.58,6800.0
2009-06-17 11:00:00,4.58,4.59,4.58,4.59,13200.0,4.58,4.59,4.58,4.59,13200.0
2009-06-17 11:05:00,4.58,4.59,4.58,4.58,14800.0,4.58,4.59,4.58,4.58,14800.0
2009-06-17 11:10:00,4.58,4.58,4.56,4.56,18000.0,4.58,4.58,4.56,4.56,18000.0
2009-06-17 11:15:00,4.56,4.57,4.56,4.57,18000.0,4.56,4.57,4.56,4.57,18000.0
2009-06-17 11:20:00,4.57,4.57,4.56,4.56,5600.0,4.57,4.57,4.56,4.56,5600.0
2009-06-17 11:25:00,4.56,4.56,4.55,4.55,13200.0,4.56,4.56,4.55,4.55,13200.0
2009-06-17 11:30:00,4.55,4.55,4.54,4.54,6000.0,4.55,4.55,4.54,4.54,6000.0
2009-06-17 11:35:00,4.55,4.55,4.55,4.55,4800.0,4.55,4.55,4.55,4.55,4800.0
2009-06-17 11:40:00,4.55,4.56,4.54,4.56,16800.0,4.55,4.56,4.54,4.56,16800.0
2009-06-17 11:45:00,4.56,4.57,4.55,4.55,10400.0,4.56,4.57,4.55,4.55,10400.0
2009-06-17 11:50:00,4.55,4.55,4.54,4.54,11600.0,4.55,4.55,4.54,4.54,11600.0
2009-06-17 11:55:00,4.54,4.54,4.54,4.54,6400.0,4.54,4.54,4.54,4.54,6400.0
2009-06-17 12:00:00,4.55,4.56,4.55,4.56,10000.0,4.55,4.56,4.55,4.56,10000.0
2009-06-17 12:05:00,4.56,4.56,4.56,4.56,9600.0,4.56,4.56,4.56,4.56,9600.0
2009-06-17 12:10:00,4.56,4.56,4.56,4.56,7200.0,4.56,4.56,4.56,4.56,7200.0
2009-06-17 12:15:00,4.56,4.56,4.56,4.56,8400.0,4.56,4.56,4.56,4.56,8400.0
2009-06-17 12:20:00,4.56,4.57,4.56,4.57,16400.0,4.56,4.57,4.56,4.57,16400.0
2009-06-17 12:25:00,4.57,4.57,4.56,4.56,7200.0,4.57,4.57,4.56,4.56,7200.0
2009-06-17 12:30:00,4.56,4.57,4.56,4.56,8800.0,4.56,4.57,4.56,4.56,8800.0
2009-06-17 12:35:00,4.56,4.56,4.56,4.56,1600.0,4.56,4.56,4.56,4.56,1600.0
2009-06-17 12:40:00,4.56,4.57,4.56,4.57,8400.0,4.56,4.57,4.56,4.57,8400.0
2009-06-17 12:45:00,4.57,4.57,4.56,4.57,4800.0,4.57,4.57,4.56,4.57,4800.0
2009-06-17 12:50:00,4.56,4.57,4.56,4.56,7200.0,4.56,4.57,4.56,4.56,7200.0
2009-06-17 12:55:00,4.56,4.56,4.55,4.55,14400.0,4.56,4.56,4.55,4.55,14400.0
2009-06-17 13:00:00,4.56,4.56,4.55,4.55,17600.0,4.56,4.56,4.55,4.55,17600.0
2009-06-17 13:05:00,4.55,4.55,4.55,4.55,3600.0,4.55,4.55,4.55,4.55,3600.0
2009-06-17 13:10:00,4.55,4.55,4.55,4.55,4800.0,4.55,4.55,4.55,4.55,4800.0
2009-06-17 13:15:00,4.55,4.55,4.54,4.54,11200.0,4.55,4.55,4.54,4.54,11200.0
2009-06-17 13:20:00,4.55,4.55,4.54,4.55,5200.0,4.55,4.55,4.54,4.55,5200.0
2009-06-17 13:25:00,4.55,4.56,4.55,4.56,6800.0,4.55,4.56,4.55,4.56,6800.0
2009-06-17 13:30:00,4.56,4.58,4.56,4.58,9200.0,4.56,4.58,4.56,4.58,9200.0
2009-06-17 13:35:00,4.58,4.59,4.57,4.59,70000.0,4.58,4.59,4.57,4.59,70000.0
2009-06-17 13:40:00,4.59,4.6,4.59,4.59,19600.0,4.59,4.6,4.59,4.59,19600.0
2009-06-17 13:45:00,4.59,4.59,4.58,4.58,9600.0,4.59,4.59,4.58,4.58,9600.0
2009-06-17 13:50:00,4.59,4.59,4.59,4.59,4400.0,4.59,4.59,4.59,4.59,4400.0
2009-06-17 13:55:00,4.58,4.59,4.58,4.58,9200.0,4.58,4.59,4.58,4.58,9200.0
2009-06-17 14:00:00,4.58,4.59,4.58,4.58,5200.0,4.58,4.59,4.58,4.58,5200.0
2009-06-17 14:05:00,4.58,4.58,4.56,4.56,14000.0,4.58,4.58,4.56,4.56,14000.0
2009-06-17 14:10:00,4.56,4.57,4.56,4.57,7600.0,4.56,4.57,4.56,4.57,7600.0
2009-06-17 14:15:00,4.58,4.59,4.57,4.58,6000.0,4.58,4.59,4.57,4.58,6000.0
2009-06-17 14:20:00,4.58,4.59,4.58,4.59,7200.0,4.58,4.59,4.58,4.59,7200.0
2009-06-17 14:25:00,4.59,4.6,4.59,4.59,13200.0,4.59,4.6,4.59,4.59,13200.0
2009-06-17 14:30:00,4.59,4.59,4.58,4.58,9200.0,4.59,4.59,4.58,4.58,9200.0
2009-06-17 14:35:00,4.58,4.58,4.57,4.58,6800.0,4.58,4.58,4.57,4.58,6800.0
2009-06-17 14:40:00,4.58,4.58,4.56,4.57,10000.0,4.58,4.58,4.56,4.57,10000.0
2009-06-17 14:45:00,4.57,4.57,4.56,4.57,8400.0,4.57,4.57,4.56,4.57,8400.0
2009-06-17 14:50:00,4.57,4.57,4.57,4.57,6800.0,4.57,4.57,4.57,4.57,6800.0
2009-06-17 14:55:00,4.57,4.58,4.57,4.57,9600.0,4.57,4.58,4.57,4.57,9600.0
2009-06-17 15:00:00,4.57,4.57,4.56,4.57,15200.0,4.57,4.57,4.56,4.57,15200.0
2009-06-17 15:05:00,4.57,4.57,4.55,4.55,10400.0,4.57,4.57,4.55,4.55,10400.0
2009-06-17 15:10:00,4.55,4.56,4.55,4.56,9200.0,4.55,4.56,4.55,4.56,9200.0
2009-06-17 15:15:00,4.55,4.55,4.55,4.55,9200.0,4.55,4.55,4.55,4.55,9200.0
2009-06-17 15:20:00,4.56,4.56,4.55,4.55,7200.0,4.56,4.56,4.55,4.55,7200.0
2009-06-17 15:25:00,4.56,4.56,4.55,4.55,24800.0,4.56,4.56,4.55,4.55,24800.0
2009-06-17 15:30:00,4.55,4.55,4.53,4.53,22000.0,4.55,4.55,4.53,4.53,22000.0
2009-06-17 15:35:00,4.54,4.54,4.54,4.54,18000.0,4.54,4.54,4.54,4.54,18000.0
2009-06-17 15:40:00,4.54,4.55,4.54,4.54,24400.0,4.54,4.55,4.54,4.54,24400.0
2009-06-17 15:45:00,4.54,4.56,4.54,4.56,22800.0,4.54,4.56,4.54,4.56,22800.0
2009-06-17 15:50:00,4.56,4.56,4.53,4.55,20000.0,4.56,4.56,4.53,4.55,20000.0
2009-06-17 15:55:00,4.54,4.55,4.52,4.54,94400.0,4.54,4.55,4.52,4.54,94400.0
2009-06-18 09:30:00,4.52,4.55,4.5,4.55,8000.0,4.52,4.55,4.5,4.55,8000.0
2009-06-18 09:35:00,4.57,4.62,4.57,4.61,52800.0,4.57,4.62,4.57,4.61,52800.0
2009-06-18 09:40:00,4.62,4.63,4.62,4.63,8800.0,4.62,4.63,4.62,4.63,8800.0
2009-06-18 09:45:00,4.63,4.65,4.63,4.65,14000.0,4.63,4.65,4.63,4.65,14000.0
2009-06-18 09:50:00,4.64,4.68,4.64,4.68,17600.0,4.64,4.68,4.64,4.68,17600.0
2009-06-18 09:55:00,4.68,4.71,4.68,4.71,23600.0,4.68,4.71,4.68,4.71,23600.0
2009-06-18 10:00:00,4.71,4.71,4.69,4.7,10800.0,4.71,4.71,4.69,4.7,10800.0
2009-06-18 10:05:00,4.7,4.74,4.7,4.72,40000.0,4.7,4.74,4.7,4.72,40000.0
2009-06-18 10:10:00,4.72,4.73,4.71,4.72,14000.0,4.72,4.73,4.71,4.72,14000.0
2009-06-18 10:15:00,4.72,4.73,4.72,4.72,11200.0,4.72,4.73,4.72,4.72,11200.0
2009-06-18 10:20:00,4.72,4.73,4.72,4.72,23200.0,4.72,4.73,4.72,4.72,23200.0
2009-06-18 10:25:00,4.72,4.72,4.72,4.72,4000.0,4.72,4.72,4.72,4.72,4000.0
2009-06-18 10:30:00,4.73,4.73,4.72,4.73,30000.0,4.73,4.73,4.72,4.73,30000.0
2009-06-18 10:35:00,4.73,4.73,4.73,4.73,5600.0,4.73,4.73,4.73,4.73,5600.0
2009-06-18 10:40:00,4.73,4.73,4.71,4.71,27200.0,4.73,4.73,4.71,4.71,27200.0
2009-06-18 10:45:00,4.72,4.73,4.72,4.72,6400.0,4.72,4.73,4.72,4.72,6400.0
2009-06-18 10:50:00,4.71,4.71,4.7,4.7,16400.0,4.71,4.71,4.7,4.7,16400.0
2009-06-18 10:55:00,4.7,4.71,4.7,4.71,4000.0,4.7,4.71,4.7,4.71,4000.0
2009-06-18 11:00:00,4.71,4.71,4.71,4.71,4400.0,4.71,4.71,4.71,4.71,4400.0
2009-06-18 11:05:00,4.71,4.71,4.71,4.71,4400.0,4.71,4.71,4.71,4.71,4400.0
2009-06-18 11:10:00,4.71,4.71,4.71,4.71,400.0,4.71,4.71,4.71,4.71,400.0
2009-06-18 11:15:00,4.71,4.71,4.69,4.69,7600.0,4.71,4.71,4.69,4.69,7600.0
2009-06-18 11:20:00,4.7,4.7,4.7,4.7,400.0,4.7,4.7,4.7,4.7,400.0
2009-06-18 11:25:00,4.7,4.7,4.7,4.7,1600.0,4.7,4.7,4.7,4.7,1600.0
2009-06-18 11:30:00,4.7,4.7,4.7,4.7,2000.0,4.7,4.7,4.7,4.7,2000.0
2009-06-18 11:35:00,4.69,4.69,4.68,4.68,10400.0,4.69,4.69,4.68,4.68,10400.0
2009-06-18 11:40:00,4.69,4.69,4.68,4.68,5200.0,4.69,4.69,4.68,4.68,5200.0
2009-06-18 11:45:00,4.68,4.68,4.68,4.68,2800.0,4.68,4.68,4.68,4.68,2800.0
2009-06-18 11:50:00,4.67,4.68,4.67,4.68,1600.0,4.67,4.68,4.67,4.68,1600.0
2009-06-18 11:55:00,4.68,4.68,4.67,4.68,3600.0,4.68,4.68,4.67,4.68,3600.0
2009-06-18 12:00:00,4.68,4.68,4.68,4.68,4400.0,4.68,4.68,4.68,4.68,4400.0
2009-06-18 12:05:00,4.68,4.68,4.68,4.68,2000.0,4.68,4.68,4.68,4.68,2000.0
2009-06-18 12:10:00,4.68,4.68,4.67,4.67,26000.0,4.68,4.68,4.67,4.67,26000.0
2009-06-18 12:15:00,4.68,4.68,4.67,4.67,1600.0,4.68,4.68,4.67,4.67,1600.0
2009-06-18 12:20:00,4.67,4.68,4.67,4.68,14000.0,4.67,4.68,4.67,4.68,14000.0
2009-06-18 12:25:00,4.68,4.68,4.67,4.67,6000.0,4.68,4.68,4.67,4.67,6000.0
2009-06-18 12:30:00,4.68,4.69,4.68,4.69,45600.0,4.68,4.69,4.68,4.69,45600.0
2009-06-18 12:35:00,4.68,4.68,4.68,4.68,12000.0,4.68,4.68,4.68,4.68,12000.0
2009-06-18 12:40:00,4.68,4.68,4.68,4.68,4400.0,4.68,4.68,4.68,4.68,4400.0
2009-06-18 12:45:00,4.68,4.7,4.68,4.7,4400.0,4.68,4.7,4.68,4.7,4400.0
2009-06-18 12:50:00,4.69,4.7,4.68,4.69,4000.0,4.69,4.7,4.68,4.69,4000.0
2009-06-18 12:55:00,4.7,4.7,4.7,4.7,1600.0,4.7,4.7,4.7,4.7,1600.0
2009-06-18 13:00:00,4.7,4.71,4.7,4.71,3600.0,4.7,4.71,4.7,4.71,3600.0
2009-06-18 13:05:00,4.71,4.71,4.7,4.71,10000.0,4.71,4.71,4.7,4.71,10000.0
2009-06-18 13:10:00,4.71,4.71,4.71,4.71,3600.0,4.71,4.71,4.71,4.71,3600.0
2009-06-18 13:15:00,4.71,4.71,4.7,4.7,4000.0,4.71,4.71,4.7,4.7,4000.0
2009-06-18 13:20:00,4.7,4.71,4.7,4.71,5200.0,4.7,4.71,4.7,4.71,5200.0
2009-06-18 13:25:00,4.71,4.71,4.71,4.71,800.0,4.71,4.71,4.71,4.71,800.0
2009-06-18 13:30:00,4.71,4.72,4.71,4.72,5600.0,4.71,4.72,4.71,4.72,5600.0
2009-06-18 13:35:00,4.71,4.71,4.7,4.7,3600.0,4.71,4.71,4.7,4.7,3600.0
2009-06-18 13:40:00,4.7,4.71,4.7,4.71,7200.0,4.7,4.71,4.7,4.71,7200.0
2009-06-18 13:45:00,4.71,4.71,4.7,4.7,2400.0,4.71,4.71,4.7,4.7,2400.0
2009-06-18 13:50:00,4.71,4.71,4.7,4.7,5200.0,4.71,4.71,4.7,4.7,5200.0
2009-06-18 13:55:00,4.7,4.7,4.7,4.7,8800.0,4.7,4.7,4.7,4.7,8800.0
2009-06-18 14:00:00,4.69,4.69,4.69,4.69,5600.0,4.69,4.69,4.69,4.69,5600.0
2009-06-18 14:05:00,4.69,4.69,4.69,4.69,7200.0,4.69,4.69,4.69,4.69,7200.0
2009-06-18 14:10:00,4.68,4.69,4.68,4.69,5200.0,4.68,4.69,4.68,4.69,5200.0
2009-06-18 14:15:00,4.69,4.7,4.69,4.7,11200.0,4.69,4.7,4.69,4.7,11200.0
2009-06-18 14:20:00,4.7,4.7,4.69,4.69,6000.0,4.7,4.7,4.69,4.69,6000.0
2009-06-18 14:25:00,4.69,4.69,4.68,4.68,8000.0,4.69,4.69,4.68,4.68,8000.0
2009-06-18 14:30:00,4.69,4.69,4.68,4.68,8800.0,4.69,4.69,4.68,4.68,8800.0
2009-06-18 14:35:00,4.67,4.68,4.67,4.68,11200.0,4.67,4.68,4.67,4.68,11200.0
2009-06-18 14:40:00,4.68,4.7,4.68,4.69,26400.0,4.68,4.7,4.68,4.69,26400.0
2009-06-18 14:45:00,4.69,4.7,4.68,4.69,5600.0,4.69,4.7,4.68,4.69,5600.0
2009-06-18 14:50:00,4.68,4.69,4.68,4.68,3600.0,4.68,4.69,4.68,4.68,3600.0
2009-06-18 14:55:00,4.68,4.69,4.68,4.69,6400.0,4.68,4.69,4.68,4.69,6400.0
2009-06-18 15:00:00,4.69,4.69,4.68,4.69,6400.0,4.69,4.69,4.68,4.69,6400.0
2009-06-18 15:05:00,4.69,4.69,4.69,4.69,6800.0,4.69,4.69,4.69,4.69,6800.0
2009-06-18 15:10:00,4.69,4.71,4.69,4.71,22000.0,4.69,4.71,4.69,4.71,22000.0
2009-06-18 15:15:00,4.71,4.72,4.7,4.71,10800.0,4.71,4.72,4.7,4.71,10800.0
2009-06-18 15:20:00,4.71,4.71,4.7,4.71,16400.0,4.71,4.71,4.7,4.71,16400.0
2009-06-18 15:25:00,4.71,4.72,4.71,4.72,14400.0,4.71,4.72,4.71,4.72,14400.0
2009-06-18 15:30:00,4.72,4.74,4.72,4.73,18000.0,4.72,4.74,4.72,4.73,18000.0
2009-06-18 15:35:00,4.73,4.73,4.71,4.71,14000.0,4.73,4.73,4.71,4.71,14000.0
2009-06-18 15:40:00,4.71,4.72,4.71,4.72,15200.0,4.71,4.72,4.71,4.72,15200.0
2009-06-18 15:45:00,4.72,4.72,4.69,4.7,24000.0,4.72,4.72,4.69,4.7,24000.0
2009-06-18 15:50:00,4.7,4.71,4.69,4.71,19200.0,4.7,4.71,4.69,4.71,19200.0
2009-06-18 15:55:00,4.71,4.71,4.7,4.7,24800.0,4.71,4.71,4.7,4.7,24800.0
2009-06-19 09:30:00,4.78,4.84,4.77,4.84,589200.0,4.78,4.84,4.77,4.84,589200.0
2009-06-19 09:35:00,4.85,4.91,4.85,4.91,145600.0,4.85,4.91,4.85,4.91,145600.0
2009-06-19 09:40:00,4.91,4.92,4.89,4.92,33200.0,4.91,4.92,4.89,4.92,33200.0
2009-06-19 09:45:00,4.93,4.95,4.92,4.95,55600.0,4.93,4.95,4.92,4.95,55600.0
2009-06-19 09:50:00,4.95,4.97,4.92,4.95,104400.0,4.95,4.97,4.92,4.95,104400.0
2009-06-19 09:55:00,4.95,4.96,4.95,4.96,14000.0,4.95,4.96,4.95,4.96,14000.0
2009-06-19 10:00:00,4.95,4.98,4.95,4.97,63200.0,4.95,4.98,4.95,4.97,63200.0
2009-06-19 10:05:00,4.97,4.99,4.97,4.99,54800.0,4.97,4.99,4.97,4.99,54800.0
2009-06-19 10:10:00,4.99,5.0,4.96,4.98,80400.0,4.99,5.0,4.96,4.98,80400.0
2009-06-19 10:15:00,4.98,5.0,4.98,5.0,39600.0,4.98,5.0,4.98,5.0,39600.0
2009-06-19 10:20:00,5.0,5.06,5.0,5.05,169600.0,5.0,5.06,5.0,5.05,169600.0
2009-06-19 10:25:00,5.06,5.08,5.04,5.06,101600.0,5.06,5.08,5.04,5.06,101600.0
2009-06-19 10:30:00,5.06,5.11,5.06,5.11,45200.0,5.06,5.11,5.06,5.11,45200.0
2009-06-19 10:35:00,5.1,5.12,5.08,5.12,38400.0,5.1,5.12,5.08,5.12,38400.0
2009-06-19 10:40:00,5.12,5.14,5.11,5.13,29200.0,5.12,5.14,5.11,5.13,29200.0
2009-06-19 10:45:00,5.14,5.14,5.09,5.1,53200.0,5.14,5.14,5.09,5.1,53200.0
2009-06-19 10:50:00,5.1,5.1,5.04,5.04,82800.0,5.1,5.1,5.04,5.04,82800.0
2009-06-19 10:55:00,5.04,5.06,5.04,5.04,18000.0,5.04,5.06,5.04,5.04,18000.0
2009-06-19 11:00:00,5.04,5.04,5.0,5.0,60800.0,5.04,5.04,5.0,5.0,60800.0
2009-06-19 11:05:00,5.0,5.0,4.98,4.98,42400.0,5.0,5.0,4.98,4.98,42400.0
2009-06-19 11:10:00,4.98,5.01,4.98,5.01,33600.0,4.98,5.01,4.98,5.01,33600.0
2009-06-19 11:15:00,5.01,5.01,5.0,5.0,82400.0,5.01,5.01,5.0,5.0,82400.0
2009-06-19 11:20:00,5.0,5.01,4.97,5.0,56000.0,5.0,5.01,4.97,5.0,56000.0
2009-06-19 11:25:00,4.99,5.01,4.99,5.01,3600.0,4.99,5.01,4.99,5.01,3600.0
2009-06-19 11:30:00,5.01,5.01,5.0,5.0,153200.0,5.01,5.01,5.0,5.0,153200.0
2009-06-19 11:35:00,5.0,5.0,5.0,5.0,29200.0,5.0,5.0,5.0,5.0,29200.0
2009-06-19 11:40:00,5.0,5.0,4.99,4.99,10400.0,5.0,5.0,4.99,4.99,10400.0
2009-06-19 11:45:00,4.99,5.0,4.99,4.99,81600.0,4.99,5.0,4.99,4.99,81600.0
2009-06-19 11:50:00,4.99,5.0,4.99,5.0,38000.0,4.99,5.0,4.99,5.0,38000.0
2009-06-19 11:55:00,5.0,5.0,5.0,5.0,29600.0,5.0,5.0,5.0,5.0,29600.0
2009-06-19 12:00:00,5.0,5.0,5.0,5.0,23600.0,5.0,5.0,5.0,5.0,23600.0
2009-06-19 12:05:00,5.0,5.0,4.99,5.0,10400.0,5.0,5.0,4.99,5.0,10400.0
2009-06-19 12:10:00,5.0,5.0,4.97,4.98,28400.0,5.0,5.0,4.97,4.98,28400.0
2009-06-19 12:15:00,4.99,4.99,4.98,4.99,44400.0,4.99,4.99,4.98,4.99,44400.0
2009-06-19 12:20:00,4.99,5.0,4.99,5.0,41600.0,4.99,5.0,4.99,5.0,41600.0
2009-06-19 12:25:00,5.0,5.0,5.0,5.0,7200.0,5.0,5.0,5.0,5.0,7200.0
2009-06-19 12:30:00,5.0,5.01,5.0,5.01,10000.0,5.0,5.01,5.0,5.01,10000.0
2009-06-19 12:35:00,5.01,5.01,5.01,5.01,2000.0,5.01,5.01,5.01,5.01,2000.0
2009-06-19 12:40:00,5.01,5.02,5.01,5.02,12800.0,5.01,5.02,5.01,5.02,12800.0
2009-06-19 12:45:00,5.02,5.02,5.01,5.02,13200.0,5.02,5.02,5.01,5.02,13200.0
2009-06-19 12:50:00,5.02,5.02,5.02,5.02,9600.0,5.02,5.02,5.02,5.02,9600.0
2009-06-19 12:55:00,5.02,5.03,5.02,5.02,10800.0,5.02,5.03,5.02,5.02,10800.0
2009-06-19 13:00:00,5.02,5.03,5.01,5.01,14000.0,5.02,5.03,5.01,5.01,14000.0
2009-06-19 13:05:00,5.01,5.01,5.0,5.0,11200.0,5.01,5.01,5.0,5.0,11200.0
2009-06-19 13:10:00,5.01,5.01,5.01,5.01,9200.0,5.01,5.01,5.01,5.01,9200.0
2009-06-19 13:15:00,5.01,5.01,5.0,5.0,2800.0,5.01,5.01,5.0,5.0,2800.0
2009-06-19 13:20:00,5.0,5.01,5.0,5.01,18000.0,5.0,5.01,5.0,5.01,18000.0
2009-06-19 13:25:00,5.0,5.0,4.98,5.0,53600.0,5.0,5.0,4.98,5.0,53600.0
2009-06-19 13:30:00,5.0,5.0,5.0,5.0,13200.0,5.0,5.0,5.0,5.0,13200.0
2009-06-19 13:35:00,5.0,5.0,4.99,4.99,20000.0,5.0,5.0,4.99,4.99,20000.0
2009-06-19 13:40:00,4.99,5.0,4.99,5.0,18400.0,4.99,5.0,4.99,5.0,18400.0
2009-06-19 13:45:00,5.0,5.0,5.0,5.0,17600.0,5.0,5.0,5.0,5.0,17600.0
2009-06-19 13:50:00,5.0,5.0,5.0,5.0,5200.0,5.0,5.0,5.0,5.0,5200.0
2009-06-19 13:55:00,5.0,5.01,5.0,5.0,14800.0,5.0,5.01,5.0,5.0,14800.0
2009-06-19 14:00:00,5.0,5.0,5.0,5.0,20800.0,5.0,5.0,5.0,5.0,20800.0
2009-06-19 14:05:00,5.0,5.0,5.0,5.0,22800.0,5.0,5.0,5.0,5.0,22800.0
2009-06-19 14:10:00,5.0,5.0,4.99,4.99,49200.0,5.0,5.0,4.99,4.99,49200.0
2009-06-19 14:15:00,4.99,5.0,4.99,5.0,32400.0,4.99,5.0,4.99,5.0,32400.0
2009-06-19 14:20:00,5.0,5.0,4.99,5.0,22800.0,5.0,5.0,4.99,5.0,22800.0
2009-06-19 14:25:00,5.0,5.01,5.0,5.0,24400.0,5.0,5.01,5.0,5.0,24400.0
2009-06-19 14:30:00,5.0,5.01,5.0,5.01,23200.0,5.0,5.01,5.0,5.01,23200.0
2009-06-19 14:35:00,5.01,5.01,5.0,5.0,9200.0,5.01,5.01,5.0,5.0,9200.0
2009-06-19 14:40:00,5.0,5.0,5.0,5.0,8800.0,5.0,5.0,5.0,5.0,8800.0
2009-06-19 14:45:00,5.0,5.0,5.0,5.0,14000.0,5.0,5.0,5.0,5.0,14000.0
2009-06-19 14:50:00,5.0,5.0,5.0,5.0,9200.0,5.0,5.0,5.0,5.0,9200.0
2009-06-19 14:55:00,5.0,5.0,5.0,5.0,14400.0,5.0,5.0,5.0,5.0,14400.0
2009-06-19 15:00:00,5.0,5.0,5.0,5.0,25200.0,5.0,5.0,5.0,5.0,25200.0
2009-06-19 15:05:00,5.0,5.0,5.0,5.0,43600.0,5.0,5.0,5.0,5.0,43600.0
2009-06-19 15:10:00,5.0,5.02,5.0,5.01,52000.0,5.0,5.02,5.0,5.01,52000.0
2009-06-19 15:15:00,5.02,5.02,5.01,5.02,23600.0,5.02,5.02,5.01,5.02,23600.0
2009-06-19 15:20:00,5.02,5.03,5.01,5.03,48400.0,5.02,5.03,5.01,5.03,48400.0
2009-06-19 15:25:00,5.02,5.05,5.02,5.05,67200.0,5.02,5.05,5.02,5.05,67200.0
2009-06-19 15:30:00,5.06,5.06,5.04,5.04,35200.0,5.06,5.06,5.04,5.04,35200.0
2009-06-19 15:35:00,5.04,5.04,5.01,5.02,48800.0,5.04,5.04,5.01,5.02,48800.0
2009-06-19 15:40:00,5.02,5.02,5.01,5.02,78400.0,5.02,5.02,5.01,5.02,78400.0
2009-06-19 15:45:00,5.01,5.02,5.01,5.02,44400.0,5.01,5.02,5.01,5.02,44400.0
2009-06-19 15:50:00,5.01,5.02,5.0,5.0,86000.0,5.01,5.02,5.0,5.0,86000.0
2009-06-19 15:55:00,5.01,5.01,4.99,5.0,128400.0,5.01,5.01,4.99,5.0,128400.0
2009-06-22 09:30:00,5.0,5.03,4.95,4.95,47600.0,5.0,5.03,4.95,4.95,47600.0
2009-06-22 09:35:00,4.96,4.97,4.93,4.93,12800.0,4.96,4.97,4.93,4.93,12800.0
2009-06-22 09:40:00,4.93,4.93,4.89,4.89,15200.0,4.93,4.93,4.89,4.89,15200.0
2009-06-22 09:45:00,4.89,4.89,4.87,4.89,48000.0,4.89,4.89,4.87,4.89,48000.0
2009-06-22 09:50:00,4.89,4.92,4.89,4.91,36000.0,4.89,4.92,4.89,4.91,36000.0
2009-06-22 09:55:00,4.91,4.91,4.88,4.88,32800.0,4.91,4.91,4.88,4.88,32800.0
2009-06-22 10:00:00,4.88,4.89,4.88,4.89,61200.0,4.88,4.89,4.88,4.89,61200.0
2009-06-22 10:05:00,4.89,4.9,4.89,4.9,24000.0,4.89,4.9,4.89,4.9,24000.0
2009-06-22 10:10:00,4.9,4.93,4.9,4.93,70800.0,4.9,4.93,4.9,4.93,70800.0
2009-06-22 10:15:00,4.93,4.94,4.92,4.93,26000.0,4.93,4.94,4.92,4.93,26000.0
2009-06-22 10:20:00,4.93,4.95,4.91,4.91,14000.0,4.93,4.95,4.91,4.91,14000.0
2009-06-22 10:25:00,4.91,4.91,4.89,4.89,24000.0,4.91,4.91,4.89,4.89,24000.0
2009-06-22 10:30:00,4.89,4.91,4.89,4.9,34000.0,4.89,4.91,4.89,4.9,34000.0
2009-06-22 10:35:00,4.9,4.91,4.9,4.91,9600.0,4.9,4.91,4.9,4.91,9600.0
2009-06-22 10:40:00,4.91,4.92,4.91,4.92,8000.0,4.91,4.92,4.91,4.92,8000.0
2009-06-22 10:45:00,4.92,4.92,4.92,4.92,7600.0,4.92,4.92,4.92,4.92,7600.0
2009-06-22 10:50:00,4.92,4.92,4.92,4.92,4000.0,4.92,4.92,4.92,4.92,4000.0
2009-06-22 10:55:00,4.92,4.93,4.92,4.93,12000.0,4.92,4.93,4.92,4.93,12000.0
2009-06-22 11:00:00,4.93,4.93,4.92,4.93,13200.0,4.93,4.93,4.92,4.93,13200.0
2009-06-22 11:05:00,4.93,4.93,4.93,4.93,2800.0,4.93,4.93,4.93,4.93,2800.0
2009-06-22 11:10:00,4.93,4.93,4.93,4.93,1600.0,4.93,4.93,4.93,4.93,1600.0
2009-06-22 11:15:00,4.93,4.94,4.93,4.94,6000.0,4.93,4.94,4.93,4.94,6000.0
2009-06-22 11:20:00,4.95,4.95,4.94,4.95,4800.0,4.95,4.95,4.94,4.95,4800.0
2009-06-22 11:25:00,4.95,4.98,4.95,4.97,29200.0,4.95,4.98,4.95,4.97,29200.0
2009-06-22 11:30:00,4.97,4.98,4.97,4.98,10800.0,4.97,4.98,4.97,4.98,10800.0
2009-06-22 11:35:00,4.97,4.97,4.96,4.96,10000.0,4.97,4.97,4.96,4.96,10000.0
2009-06-22 11:40:00,4.96,4.97,4.96,4.97,3600.0,4.96,4.97,4.96,4.97,3600.0
2009-06-22 11:45:00,4.96,4.97,4.95,4.95,6400.0,4.96,4.97,4.95,4.95,6400.0
2009-06-22 11:50:00,4.96,4.96,4.95,4.96,10400.0,4.96,4.96,4.95,4.96,10400.0
2009-06-22 11:55:00,4.96,4.96,4.95,4.96,5600.0,4.96,4.96,4.95,4.96,5600.0
2009-06-22 12:00:00,4.96,4.96,4.95,4.95,3600.0,4.96,4.96,4.95,4.95,3600.0
2009-06-22 12:05:00,4.95,4.96,4.95,4.96,5200.0,4.95,4.96,4.95,4.96,5200.0
2009-06-22 12:10:00,4.96,4.96,4.96,4.96,2000.0,4.96,4.96,4.96,4.96,2000.0
2009-06-22 12:15:00,4.96,4.96,4.96,4.96,4400.0,4.96,4.96,4.96,4.96,4400.0
2009-06-22 12:20:00,4.96,4.96,4.96,4.96,4400.0,4.96,4.96,4.96,4.96,4400.0
2009-06-22 12:25:00,4.96,4.98,4.96,4.98,4800.0,4.96,4.98,4.96,4.98,4800.0
2009-06-22 12:30:00,4.98,4.98,4.98,4.98,6000.0,4.98,4.98,4.98,4.98,6000.0
2009-06-22 12:35:00,4.97,4.98,4.96,4.97,4800.0,4.97,4.98,4.96,4.97,4800.0
2009-06-22 12:40:00,4.97,4.97,4.96,4.96,10000.0,4.97,4.97,4.96,4.96,10000.0
2009-06-22 12:45:00,4.96,4.96,4.95,4.95,4000.0,4.96,4.96,4.95,4.95,4000.0
2009-06-22 12:50:00,4.95,4.95,4.95,4.95,2000.0,4.95,4.95,4.95,4.95,2000.0
2009-06-22 12:55:00,4.95,4.96,4.95,4.96,6400.0,4.95,4.96,4.95,4.96,6400.0
2009-06-22 13:00:00,4.96,4.96,4.96,4.96,2800.0,4.96,4.96,4.96,4.96,2800.0
2009-06-22 13:05:00,4.96,4.97,4.96,4.96,10400.0,4.96,4.97,4.96,4.96,10400.0
2009-06-22 13:10:00,4.96,4.98,4.96,4.97,37200.0,4.96,4.98,4.96,4.97,37200.0
2009-06-22 13:15:00,4.98,4.98,4.96,4.96,19600.0,4.98,4.98,4.96,4.96,19600.0
2009-06-22 13:20:00,4.95,4.98,4.95,4.98,51600.0,4.95,4.98,4.95,4.98,51600.0
2009-06-22 13:25:00,4.98,4.98,4.97,4.97,7200.0,4.98,4.98,4.97,4.97,7200.0
2009-06-22 13:30:00,4.97,4.98,4.97,4.97,4800.0,4.97,4.98,4.97,4.97,4800.0
2009-06-22 13:35:00,4.97,4.98,4.97,4.98,12400.0,4.97,4.98,4.97,4.98,12400.0
2009-06-22 13:40:00,4.98,4.99,4.98,4.98,6800.0,4.98,4.99,4.98,4.98,6800.0
2009-06-22 13:45:00,4.98,4.98,4.97,4.98,12000.0,4.98,4.98,4.97,4.98,12000.0
2009-06-22 13:50:00,4.97,4.98,4.97,4.98,4000.0,4.97,4.98,4.97,4.98,4000.0
2009-06-22 13:55:00,4.98,4.98,4.98,4.98,6400.0,4.98,4.98,4.98,4.98,6400.0
2009-06-22 14:00:00,4.98,4.98,4.97,4.98,6000.0,4.98,4.98,4.97,4.98,6000.0
2009-06-22 14:05:00,4.97,4.98,4.97,4.98,38800.0,4.97,4.98,4.97,4.98,38800.0
2009-06-22 14:10:00,4.98,4.98,4.97,4.97,8800.0,4.98,4.98,4.97,4.97,8800.0
2009-06-22 14:15:00,4.97,4.99,4.97,4.98,18000.0,4.97,4.99,4.97,4.98,18000.0
2009-06-22 14:20:00,4.98,4.98,4.98,4.98,8800.0,4.98,4.98,4.98,4.98,8800.0
2009-06-22 14:25:00,4.98,4.98,4.97,4.97,6800.0,4.98,4.98,4.97,4.97,6800.0
2009-06-22 14:30:00,4.98,4.98,4.97,4.98,6400.0,4.98,4.98,4.97,4.98,6400.0
2009-06-22 14:35:00,4.98,5.0,4.98,4.99,17600.0,4.98,5.0,4.98,4.99,17600.0
2009-06-22 14:40:00,5.0,5.0,4.98,4.98,19600.0,5.0,5.0,4.98,4.98,19600.0
2009-06-22 14:45:00,4.99,4.99,4.98,4.98,8000.0,4.99,4.99,4.98,4.98,8000.0
2009-06-22 14:50:00,4.98,4.98,4.98,4.98,12400.0,4.98,4.98,4.98,4.98,12400.0
2009-06-22 14:55:00,4.98,4.98,4.98,4.98,5600.0,4.98,4.98,4.98,4.98,5600.0
2009-06-22 15:00:00,4.98,4.98,4.97,4.98,20800.0,4.98,4.98,4.97,4.98,20800.0
2009-06-22 15:05:00,4.97,4.97,4.97,4.97,4400.0,4.97,4.97,4.97,4.97,4400.0
2009-06-22 15:10:00,4.97,4.97,4.97,4.97,14000.0,4.97,4.97,4.97,4.97,14000.0
2009-06-22 15:15:00,4.98,4.98,4.97,4.97,19200.0,4.98,4.98,4.97,4.97,19200.0
2009-06-22 15:20:00,4.97,4.98,4.97,4.97,7200.0,4.97,4.98,4.97,4.97,7200.0
2009-06-22 15:25:00,4.97,4.98,4.97,4.98,14000.0,4.97,4.98,4.97,4.98,14000.0
2009-06-22 15:30:00,4.98,4.99,4.97,4.97,28000.0,4.98,4.99,4.97,4.97,28000.0
2009-06-22 15:35:00,4.97,4.99,4.97,4.98,20000.0,4.97,4.99,4.97,4.98,20000.0
2009-06-22 15:40:00,4.98,4.98,4.97,4.97,45600.0,4.98,4.98,4.97,4.97,45600.0
2009-06-22 15:45:00,4.97,4.98,4.97,4.98,22000.0,4.97,4.98,4.97,4.98,22000.0
2009-06-22 15:50:00,4.98,4.99,4.97,4.98,47600.0,4.98,4.99,4.97,4.98,47600.0
2009-06-22 15:55:00,4.98,4.99,4.97,4.98,114000.0,4.98,4.99,4.97,4.98,114000.0
2009-06-23 09:30:00,4.98,4.99,4.94,4.94,27200.0,4.98,4.99,4.94,4.94,27200.0
2009-06-23 09:35:00,4.96,4.96,4.93,4.94,32800.0,4.96,4.96,4.93,4.94,32800.0
2009-06-23 09:40:00,4.93,4.97,4.93,4.97,18400.0,4.93,4.97,4.93,4.97,18400.0
2009-06-23 09:45:00,4.96,4.96,4.95,4.96,4000.0,4.96,4.96,4.95,4.96,4000.0
2009-06-23 09:50:00,4.96,4.97,4.96,4.96,12800.0,4.96,4.97,4.96,4.96,12800.0
2009-06-23 09:55:00,4.95,4.98,4.95,4.98,8400.0,4.95,4.98,4.95,4.98,8400.0
2009-06-23 10:00:00,4.97,4.97,4.95,4.97,7600.0,4.97,4.97,4.95,4.97,7600.0
2009-06-23 10:05:00,4.97,4.97,4.96,4.96,5200.0,4.97,4.97,4.96,4.96,5200.0
2009-06-23 10:10:00,4.96,4.96,4.95,4.96,7600.0,4.96,4.96,4.95,4.96,7600.0
2009-06-23 10:15:00,4.96,4.96,4.95,4.95,9600.0,4.96,4.96,4.95,4.95,9600.0
2009-06-23 10:20:00,4.96,4.98,4.96,4.98,10400.0,4.96,4.98,4.96,4.98,10400.0
2009-06-23 10:25:00,4.98,4.98,4.97,4.98,4400.0,4.98,4.98,4.97,4.98,4400.0
2009-06-23 10:30:00,4.98,4.98,4.98,4.98,9200.0,4.98,4.98,4.98,4.98,9200.0
2009-06-23 10:35:00,4.98,4.98,4.97,4.97,14000.0,4.98,4.98,4.97,4.97,14000.0
2009-06-23 10:40:00,4.97,4.97,4.95,4.95,8400.0,4.97,4.97,4.95,4.95,8400.0
2009-06-23 10:45:00,4.95,4.96,4.95,4.96,9600.0,4.95,4.96,4.95,4.96,9600.0
2009-06-23 10:50:00,4.96,4.97,4.96,4.96,3600.0,4.96,4.97,4.96,4.96,3600.0
2009-06-23 10:55:00,4.96,4.98,4.96,4.97,7200.0,4.96,4.98,4.96,4.97,7200.0
2009-06-23 11:00:00,4.97,4.98,4.97,4.97,3200.0,4.97,4.98,4.97,4.97,3200.0
2009-06-23 11:05:00,4.97,4.98,4.96,4.98,7600.0,4.97,4.98,4.96,4.98,7600.0
2009-06-23 11:10:00,4.97,4.98,4.97,4.97,4800.0,4.97,4.98,4.97,4.97,4800.0
2009-06-23 11:15:00,4.97,4.98,4.97,4.98,8800.0,4.97,4.98,4.97,4.98,8800.0
2009-06-23 11:20:00,4.97,4.98,4.97,4.98,3200.0,4.97,4.98,4.97,4.98,3200.0
2009-06-23 11:25:00,4.98,4.98,4.98,4.98,10400.0,4.98,4.98,4.98,4.98,10400.0
2009-06-23 11:30:00,4.98,4.98,4.98,4.98,7600.0,4.98,4.98,4.98,4.98,7600.0
2009-06-23 11:35:00,4.98,4.98,4.97,4.97,8000.0,4.98,4.98,4.97,4.97,8000.0
2009-06-23 11:40:00,4.97,4.97,4.95,4.95,15600.0,4.97,4.97,4.95,4.95,15600.0
2009-06-23 11:45:00,4.95,4.96,4.95,4.95,2800.0,4.95,4.96,4.95,4.95,2800.0
2009-06-23 11:50:00,4.96,4.96,4.95,4.95,9200.0,4.96,4.96,4.95,4.95,9200.0
2009-06-23 11:55:00,4.95,4.95,4.94,4.94,5200.0,4.95,4.95,4.94,4.94,5200.0
2009-06-23 12:00:00,4.95,4.95,4.94,4.95,6400.0,4.95,4.95,4.94,4.95,6400.0
2009-06-23 12:05:00,4.95,4.95,4.94,4.94,9600.0,4.95,4.95,4.94,4.94,9600.0
2009-06-23 12:10:00,4.94,4.95,4.94,4.95,56800.0,4.94,4.95,4.94,4.95,56800.0
2009-06-23 12:15:00,4.95,4.95,4.94,4.95,22800.0,4.95,4.95,4.94,4.95,22800.0
2009-06-23 12:20:00,4.95,4.95,4.95,4.95,8400.0,4.95,4.95,4.95,4.95,8400.0
2009-06-23 12:25:00,4.95,4.96,4.95,4.95,45600.0,4.95,4.96,4.95,4.95,45600.0
2009-06-23 12:30:00,4.96,4.96,4.95,4.96,18400.0,4.96,4.96,4.95,4.96,18400.0
2009-06-23 12:35:00,4.96,4.96,4.95,4.96,32800.0,4.96,4.96,4.95,4.96,32800.0
2009-06-23 12:40:00,4.96,4.96,4.95,4.96,18000.0,4.96,4.96,4.95,4.96,18000.0
2009-06-23 12:45:00,4.95,4.98,4.95,4.96,28000.0,4.95,4.98,4.95,4.96,28000.0
2009-06-23 12:50:00,4.97,4.98,4.97,4.98,12400.0,4.97,4.98,4.97,4.98,12400.0
2009-06-23 12:55:00,4.98,4.98,4.98,4.98,7600.0,4.98,4.98,4.98,4.98,7600.0
2009-06-23 13:00:00,4.98,4.98,4.97,4.97,31600.0,4.98,4.98,4.97,4.97,31600.0
2009-06-23 13:05:00,4.98,4.98,4.97,4.98,14800.0,4.98,4.98,4.97,4.98,14800.0
2009-06-23 13:10:00,4.98,4.98,4.97,4.98,12400.0,4.98,4.98,4.97,4.98,12400.0
2009-06-23 13:15:00,4.98,4.98,4.98,4.98,7600.0,4.98,4.98,4.98,4.98,7600.0
2009-06-23 13:20:00,4.98,4.98,4.98,4.98,5200.0,4.98,4.98,4.98,4.98,5200.0
2009-06-23 13:25:00,4.98,4.98,4.96,4.97,32800.0,4.98,4.98,4.96,4.97,32800.0
2009-06-23 13:30:00,4.97,4.98,4.96,4.98,10000.0,4.97,4.98,4.96,4.98,10000.0
2009-06-23 13:35:00,4.98,4.98,4.97,4.97,6400.0,4.98,4.98,4.97,4.97,6400.0
2009-06-23 13:40:00,4.98,4.98,4.97,4.98,10000.0,4.98,4.98,4.97,4.98,10000.0
2009-06-23 13:45:00,4.98,4.98,4.97,4.98,8800.0,4.98,4.98,4.97,4.98,8800.0
2009-06-23 13:50:00,4.97,4.98,4.97,4.98,5600.0,4.97,4.98,4.97,4.98,5600.0
2009-06-23 13:55:00,4.98,4.98,4.98,4.98,4800.0,4.98,4.98,4.98,4.98,4800.0
2009-06-23 14:00:00,4.98,4.98,4.97,4.97,14400.0,4.98,4.98,4.97,4.97,14400.0
2009-06-23 14:05:00,4.97,4.97,4.97,4.97,7600.0,4.97,4.97,4.97,4.97,7600.0
2009-06-23 14:10:00,4.97,4.97,4.97,4.97,7200.0,4.97,4.97,4.97,4.97,7200.0
2009-06-23 14:15:00,4.97,4.98,4.96,4.97,9600.0,4.97,4.98,4.96,4.97,9600.0
2009-06-23 14:20:00,4.98,4.98,4.97,4.97,8800.0,4.98,4.98,4.97,4.97,8800.0
2009-06-23 14:25:00,4.98,4.98,4.97,4.97,5600.0,4.98,4.98,4.97,4.97,5600.0
2009-06-23 14:30:00,4.97,4.98,4.97,4.98,12800.0,4.97,4.98,4.97,4.98,12800.0
2009-06-23 14:35:00,4.98,4.98,4.98,4.98,7600.0,4.98,4.98,4.98,4.98,7600.0
2009-06-23 14:40:00,4.98,4.98,4.97,4.98,12400.0,4.98,4.98,4.97,4.98,12400.0
2009-06-23 14:45:00,4.98,4.98,4.98,4.98,6800.0,4.98,4.98,4.98,4.98,6800.0
2009-06-23 14:50:00,4.98,4.98,4.98,4.98,16000.0,4.98,4.98,4.98,4.98,16000.0
2009-06-23 14:55:00,4.98,4.98,4.97,4.98,33200.0,4.98,4.98,4.97,4.98,33200.0
2009-06-23 15:00:00,4.98,4.98,4.98,4.98,10800.0,4.98,4.98,4.98,4.98,10800.0
2009-06-23 15:05:00,4.98,4.99,4.98,4.98,27200.0,4.98,4.99,4.98,4.98,27200.0
2009-06-23 15:10:00,4.98,4.99,4.98,4.99,30000.0,4.98,4.99,4.98,4.99,30000.0
2009-06-23 15:15:00,4.99,4.99,4.99,4.99,32000.0,4.99,4.99,4.99,4.99,32000.0
2009-06-23 15:20:00,4.99,4.99,4.99,4.99,14000.0,4.99,4.99,4.99,4.99,14000.0
2009-06-23 15:25:00,4.99,5.0,4.99,5.0,15200.0,4.99,5.0,4.99,5.0,15200.0
2009-06-23 15:30:00,5.0,5.01,5.0,5.01,68000.0,5.0,5.01,5.0,5.01,68000.0
2009-06-23 15:35:00,5.02,5.02,5.0,5.0,18000.0,5.02,5.02,5.0,5.0,18000.0
2009-06-23 15:40:00,5.0,5.01,5.0,5.01,32000.0,5.0,5.01,5.0,5.01,32000.0
2009-06-23 15:45:00,5.01,5.02,5.01,5.02,27200.0,5.01,5.02,5.01,5.02,27200.0
2009-06-23 15:50:00,5.02,5.02,5.0,5.02,41600.0,5.02,5.02,5.0,5.02,41600.0
2009-06-23 15:55:00,5.02,5.02,4.99,5.01,112000.0,5.02,5.02,4.99,5.01,112000.0
2009-06-24 09:30:00,4.96,4.96,4.65,4.94,92800.0,4.96,4.96,4.65,4.94,92800.0
2009-06-24 09:35:00,4.94,4.95,4.92,4.94,98400.0,4.94,4.95,4.92,4.94,98400.0
2009-06-24 09:40:00,4.94,4.95,4.91,4.93,377600.0,4.94,4.95,4.91,4.93,377600.0
2009-06-24 09:45:00,4.93,4.95,4.93,4.95,34800.0,4.93,4.95,4.93,4.95,34800.0
2009-06-24 09:50:00,4.94,4.96,4.93,4.93,129600.0,4.94,4.96,4.93,4.93,129600.0
2009-06-24 09:55:00,4.92,4.93,4.9,4.91,97600.0,4.92,4.93,4.9,4.91,97600.0
2009-06-24 10:00:00,4.91,4.91,4.89,4.9,36400.0,4.91,4.91,4.89,4.9,36400.0
2009-06-24 10:05:00,4.91,4.91,4.89,4.9,13200.0,4.91,4.91,4.89,4.9,13200.0
2009-06-24 10:10:00,4.9,4.9,4.89,4.9,13600.0,4.9,4.9,4.89,4.9,13600.0
2009-06-24 10:15:00,4.9,4.9,4.89,4.9,31200.0,4.9,4.9,4.89,4.9,31200.0
2009-06-24 10:20:00,4.9,4.9,4.89,4.9,27600.0,4.9,4.9,4.89,4.9,27600.0
2009-06-24 10:25:00,4.9,4.92,4.9,4.91,29600.0,4.9,4.92,4.9,4.91,29600.0
2009-06-24 10:30:00,4.91,4.93,4.91,4.93,92400.0,4.91,4.93,4.91,4.93,92400.0
2009-06-24 10:35:00,4.93,4.93,4.9,4.91,120400.0,4.93,4.93,4.9,4.91,120400.0
2009-06-24 10:40:00,4.91,4.91,4.9,4.91,20800.0,4.91,4.91,4.9,4.91,20800.0
2009-06-24 10:45:00,4.91,4.91,4.91,4.91,2800.0,4.91,4.91,4.91,4.91,2800.0
2009-06-24 10:50:00,4.91,4.91,4.89,4.9,30400.0,4.91,4.91,4.89,4.9,30400.0
2009-06-24 10:55:00,4.9,4.91,4.89,4.9,22000.0,4.9,4.91,4.89,4.9,22000.0
2009-06-24 11:00:00,4.89,4.93,4.89,4.93,50000.0,4.89,4.93,4.89,4.93,50000.0
2009-06-24 11:05:00,4.93,4.93,4.91,4.91,6800.0,4.93,4.93,4.91,4.91,6800.0
2009-06-24 11:10:00,4.9,4.9,4.9,4.9,9600.0,4.9,4.9,4.9,4.9,9600.0
2009-06-24 11:15:00,4.9,4.91,4.9,4.9,39200.0,4.9,4.91,4.9,4.9,39200.0
2009-06-24 11:20:00,4.9,4.92,4.89,4.91,40800.0,4.9,4.92,4.89,4.91,40800.0
2009-06-24 11:25:00,4.91,4.91,4.9,4.9,1600.0,4.91,4.91,4.9,4.9,1600.0
2009-06-24 11:30:00,4.9,4.9,4.87,4.87,19200.0,4.9,4.9,4.87,4.87,19200.0
2009-06-24 11:35:00,4.87,4.87,4.86,4.87,9200.0,4.87,4.87,4.86,4.87,9200.0
2009-06-24 11:40:00,4.87,4.87,4.86,4.86,4400.0,4.87,4.87,4.86,4.86,4400.0
2009-06-24 11:45:00,4.86,4.86,4.85,4.85,7600.0,4.86,4.86,4.85,4.85,7600.0
2009-06-24 11:50:00,4.85,4.87,4.84,4.87,70000.0,4.85,4.87,4.84,4.87,70000.0
2009-06-24 11:55:00,4.87,4.88,4.86,4.87,52800.0,4.87,4.88,4.86,4.87,52800.0
2009-06-24 12:00:00,4.87,4.87,4.85,4.85,4000.0,4.87,4.87,4.85,4.85,4000.0
2009-06-24 12:05:00,4.85,4.85,4.84,4.84,24400.0,4.85,4.85,4.84,4.84,24400.0
2009-06-24 12:10:00,4.84,4.84,4.84,4.84,23600.0,4.84,4.84,4.84,4.84,23600.0
2009-06-24 12:15:00,4.84,4.86,4.83,4.85,66000.0,4.84,4.86,4.83,4.85,66000.0
2009-06-24 12:20:00,4.84,4.85,4.83,4.85,13200.0,4.84,4.85,4.83,4.85,13200.0
2009-06-24 12:25:00,4.85,4.85,4.85,4.85,4400.0,4.85,4.85,4.85,4.85,4400.0
2009-06-24 12:30:00,4.84,4.84,4.83,4.84,7600.0,4.84,4.84,4.83,4.84,7600.0
2009-06-24 12:35:00,4.83,4.84,4.83,4.83,6400.0,4.83,4.84,4.83,4.83,6400.0
2009-06-24 12:40:00,4.84,4.84,4.82,4.82,8000.0,4.84,4.84,4.82,4.82,8000.0
2009-06-24 12:45:00,4.82,4.83,4.82,4.83,16000.0,4.82,4.83,4.82,4.83,16000.0
2009-06-24 12:50:00,4.82,4.83,4.82,4.83,6800.0,4.82,4.83,4.82,4.83,6800.0
2009-06-24 12:55:00,4.83,4.83,4.82,4.82,1200.0,4.83,4.83,4.82,4.82,1200.0
2009-06-24 13:00:00,4.82,4.83,4.82,4.82,14000.0,4.82,4.83,4.82,4.82,14000.0
2009-06-24 13:05:00,4.82,4.82,4.81,4.81,11600.0,4.82,4.82,4.81,4.81,11600.0
2009-06-24 13:10:00,4.81,4.81,4.81,4.81,7200.0,4.81,4.81,4.81,4.81,7200.0
2009-06-24 13:15:00,4.81,4.81,4.8,4.8,3200.0,4.81,4.81,4.8,4.8,3200.0
2009-06-24 13:20:00,4.8,4.8,4.79,4.79,6400.0,4.8,4.8,4.79,4.79,6400.0
2009-06-24 13:25:00,4.78,4.79,4.78,4.78,5600.0,4.78,4.79,4.78,4.78,5600.0
2009-06-24 13:30:00,4.78,4.78,4.78,4.78,16800.0,4.78,4.78,4.78,4.78,16800.0
2009-06-24 13:35:00,4.78,4.8,4.78,4.8,46000.0,4.78,4.8,4.78,4.8,46000.0
2009-06-24 13:40:00,4.79,4.79,4.78,4.78,11600.0,4.79,4.79,4.78,4.78,11600.0
2009-06-24 13:45:00,4.78,4.78,4.77,4.77,5600.0,4.78,4.78,4.77,4.77,5600.0
2009-06-24 13:50:00,4.77,4.77,4.77,4.77,10800.0,4.77,4.77,4.77,4.77,10800.0
2009-06-24 13:55:00,4.77,4.77,4.75,4.76,21200.0,4.77,4.77,4.75,4.76,21200.0
2009-06-24 14:00:00,4.76,4.76,4.76,4.76,2400.0,4.76,4.76,4.76,4.76,2400.0
2009-06-24 14:05:00,4.76,4.76,4.75,4.75,7600.0,4.76,4.76,4.75,4.75,7600.0
2009-06-24 14:10:00,4.75,4.76,4.74,4.76,6400.0,4.75,4.76,4.74,4.76,6400.0
2009-06-24 14:15:00,4.75,4.78,4.74,4.74,36400.0,4.75,4.78,4.74,4.74,36400.0
2009-06-24 14:20:00,4.74,4.77,4.74,4.75,292800.0,4.74,4.77,4.74,4.75,292800.0
2009-06-24 14:25:00,4.75,4.75,4.71,4.72,21600.0,4.75,4.75,4.71,4.72,21600.0
2009-06-24 14:30:00,4.72,4.73,4.71,4.72,28000.0,4.72,4.73,4.71,4.72,28000.0
2009-06-24 14:35:00,4.72,4.72,4.71,4.72,197600.0,4.72,4.72,4.71,4.72,197600.0
2009-06-24 14:40:00,4.72,4.72,4.71,4.72,30800.0,4.72,4.72,4.71,4.72,30800.0
2009-06-24 14:45:00,4.73,4.73,4.7,4.7,158400.0,4.73,4.73,4.7,4.7,158400.0
2009-06-24 14:50:00,4.7,4.71,4.7,4.71,26800.0,4.7,4.71,4.7,4.71,26800.0
2009-06-24 14:55:00,4.72,4.74,4.72,4.73,60800.0,4.72,4.74,4.72,4.73,60800.0
2009-06-24 15:00:00,4.73,4.74,4.72,4.73,23200.0,4.73,4.74,4.72,4.73,23200.0
2009-06-24 15:05:00,4.72,4.72,4.7,4.7,128400.0,4.72,4.72,4.7,4.7,128400.0
2009-06-24 15:10:00,4.7,4.71,4.69,4.71,88400.0,4.7,4.71,4.69,4.71,88400.0
2009-06-24 15:15:00,4.71,4.71,4.7,4.71,24000.0,4.71,4.71,4.7,4.71,24000.0
2009-06-24 15:20:00,4.7,4.72,4.7,4.71,25600.0,4.7,4.72,4.7,4.71,25600.0
2009-06-24 15:25:00,4.71,4.73,4.71,4.72,54000.0,4.71,4.73,4.71,4.72,54000.0
2009-06-24 15:30:00,4.73,4.73,4.72,4.73,14800.0,4.73,4.73,4.72,4.73,14800.0
2009-06-24 15:35:00,4.73,4.73,4.72,4.73,581600.0,4.73,4.73,4.72,4.73,581600.0
2009-06-24 15:40:00,4.72,4.75,4.72,4.74,84400.0,4.72,4.75,4.72,4.74,84400.0
2009-06-24 15:45:00,4.74,4.77,4.74,4.75,52000.0,4.74,4.77,4.74,4.75,52000.0
2009-06-24 15:50:00,4.75,4.76,4.74,4.75,86400.0,4.75,4.76,4.74,4.75,86400.0
2009-06-24 15:55:00,4.76,4.76,4.74,4.75,100400.0,4.76,4.76,4.74,4.75,100400.0
2009-06-25 09:30:00,4.75,4.77,4.75,4.76,23600.0,4.75,4.77,4.75,4.76,23600.0
2009-06-25 09:35:00,4.78,4.86,4.78,4.84,45600.0,4.78,4.86,4.78,4.84,45600.0
2009-06-25 09:40:00,4.84,4.86,4.83,4.85,33200.0,4.84,4.86,4.83,4.85,33200.0
2009-06-25 09:45:00,4.86,4.9,4.86,4.9,42000.0,4.86,4.9,4.86,4.9,42000.0
2009-06-25 09:50:00,4.9,4.92,4.9,4.92,18000.0,4.9,4.92,4.9,4.92,18000.0
2009-06-25 09:55:00,4.93,4.93,4.92,4.93,32000.0,4.93,4.93,4.92,4.93,32000.0
2009-06-25 10:00:00,4.93,4.93,4.92,4.92,35200.0,4.93,4.93,4.92,4.92,35200.0
2009-06-25 10:05:00,4.92,4.93,4.92,4.93,28400.0,4.92,4.93,4.92,4.93,28400.0
2009-06-25 10:10:00,4.93,4.95,4.93,4.95,22000.0,4.93,4.95,4.93,4.95,22000.0
2009-06-25 10:15:00,4.95,4.96,4.94,4.96,12800.0,4.95,4.96,4.94,4.96,12800.0
2009-06-25 10:20:00,4.96,4.97,4.96,4.97,13200.0,4.96,4.97,4.96,4.97,13200.0
2009-06-25 10:25:00,4.97,4.97,4.96,4.97,34400.0,4.97,4.97,4.96,4.97,34400.0
2009-06-25 10:30:00,4.97,4.98,4.96,4.98,13200.0,4.97,4.98,4.96,4.98,13200.0
2009-06-25 10:35:00,4.98,4.99,4.97,4.98,17600.0,4.98,4.99,4.97,4.98,17600.0
2009-06-25 10:40:00,4.98,4.99,4.96,4.96,8800.0,4.98,4.99,4.96,4.96,8800.0
2009-06-25 10:45:00,4.95,4.96,4.95,4.96,4400.0,4.95,4.96,4.95,4.96,4400.0
2009-06-25 10:50:00,4.96,4.96,4.96,4.96,16800.0,4.96,4.96,4.96,4.96,16800.0
2009-06-25 10:55:00,4.97,4.97,4.96,4.97,8000.0,4.97,4.97,4.96,4.97,8000.0
2009-06-25 11:00:00,4.97,4.98,4.97,4.97,9200.0,4.97,4.98,4.97,4.97,9200.0
2009-06-25 11:05:00,4.97,4.98,4.97,4.98,8400.0,4.97,4.98,4.97,4.98,8400.0
2009-06-25 11:10:00,4.98,4.98,4.98,4.98,4000.0,4.98,4.98,4.98,4.98,4000.0
2009-06-25 11:15:00,4.98,4.98,4.97,4.97,5600.0,4.98,4.98,4.97,4.97,5600.0
2009-06-25 11:20:00,4.97,4.97,4.96,4.96,12800.0,4.97,4.97,4.96,4.96,12800.0
2009-06-25 11:25:00,4.96,4.98,4.96,4.98,14000.0,4.96,4.98,4.96,4.98,14000.0
2009-06-25 11:30:00,4.98,4.99,4.98,4.99,8400.0,4.98,4.99,4.98,4.99,8400.0
2009-06-25 11:35:00,4.99,5.0,4.99,4.99,25200.0,4.99,5.0,4.99,4.99,25200.0
2009-06-25 11:40:00,4.99,5.0,4.98,5.0,43600.0,4.99,5.0,4.98,5.0,43600.0
2009-06-25 11:45:00,4.99,5.0,4.98,4.99,24400.0,4.99,5.0,4.98,4.99,24400.0
2009-06-25 11:50:00,4.99,4.99,4.97,4.97,16000.0,4.99,4.99,4.97,4.97,16000.0
2009-06-25 11:55:00,4.97,4.99,4.97,4.99,30000.0,4.97,4.99,4.97,4.99,30000.0
2009-06-25 12:00:00,4.99,5.0,4.98,4.98,24800.0,4.99,5.0,4.98,4.98,24800.0
2009-06-25 12:05:00,4.98,4.99,4.98,4.99,29200.0,4.98,4.99,4.98,4.99,29200.0
2009-06-25 12:10:00,5.0,5.0,4.98,4.99,30000.0,5.0,5.0,4.98,4.99,30000.0
2009-06-25 12:15:00,4.99,5.0,4.98,4.99,15200.0,4.99,5.0,4.98,4.99,15200.0
2009-06-25 12:20:00,5.0,5.01,4.99,4.99,22000.0,5.0,5.01,4.99,4.99,22000.0
2009-06-25 12:25:00,4.99,5.0,4.98,5.0,12000.0,4.99,5.0,4.98,5.0,12000.0
2009-06-25 12:30:00,5.0,5.0,4.98,4.98,36400.0,5.0,5.0,4.98,4.98,36400.0
2009-06-25 12:35:00,4.98,4.98,4.97,4.97,4800.0,4.98,4.98,4.97,4.97,4800.0
2009-06-25 12:40:00,4.98,4.98,4.97,4.97,23200.0,4.98,4.98,4.97,4.97,23200.0
2009-06-25 12:45:00,4.98,4.98,4.97,4.97,2800.0,4.98,4.98,4.97,4.97,2800.0
2009-06-25 12:50:00,4.97,4.97,4.96,4.96,4800.0,4.97,4.97,4.96,4.96,4800.0
2009-06-25 12:55:00,4.96,4.97,4.96,4.96,2400.0,4.96,4.97,4.96,4.96,2400.0
2009-06-25 13:00:00,4.97,4.97,4.96,4.97,6000.0,4.97,4.97,4.96,4.97,6000.0
2009-06-25 13:05:00,4.96,4.97,4.96,4.97,10000.0,4.96,4.97,4.96,4.97,10000.0
2009-06-25 13:10:00,4.98,4.98,4.96,4.96,24800.0,4.98,4.98,4.96,4.96,24800.0
2009-06-25 13:15:00,4.97,4.97,4.97,4.97,6000.0,4.97,4.97,4.97,4.97,6000.0
2009-06-25 13:20:00,4.97,4.98,4.97,4.97,6800.0,4.97,4.98,4.97,4.97,6800.0
2009-06-25 13:25:00,4.97,4.97,4.97,4.97,2000.0,4.97,4.97,4.97,4.97,2000.0
2009-06-25 13:30:00,4.97,4.98,4.97,4.98,8800.0,4.97,4.98,4.97,4.98,8800.0
2009-06-25 13:35:00,4.97,4.98,4.97,4.98,8800.0,4.97,4.98,4.97,4.98,8800.0
2009-06-25 13:40:00,4.97,4.98,4.96,4.96,7600.0,4.97,4.98,4.96,4.96,7600.0
2009-06-25 13:45:00,4.97,4.98,4.97,4.97,28800.0,4.97,4.98,4.97,4.97,28800.0
2009-06-25 13:50:00,4.96,4.97,4.96,4.96,11200.0,4.96,4.97,4.96,4.96,11200.0
2009-06-25 13:55:00,4.95,4.95,4.94,4.94,20800.0,4.95,4.95,4.94,4.94,20800.0
2009-06-25 14:00:00,4.94,4.95,4.94,4.94,18800.0,4.94,4.95,4.94,4.94,18800.0
2009-06-25 14:05:00,4.94,4.94,4.93,4.93,6800.0,4.94,4.94,4.93,4.93,6800.0
2009-06-25 14:10:00,4.93,4.93,4.93,4.93,6800.0,4.93,4.93,4.93,4.93,6800.0
2009-06-25 14:15:00,4.93,4.93,4.91,4.92,42000.0,4.93,4.93,4.91,4.92,42000.0
2009-06-25 14:20:00,4.92,4.94,4.92,4.94,57200.0,4.92,4.94,4.92,4.94,57200.0
2009-06-25 14:25:00,4.93,4.93,4.93,4.93,5200.0,4.93,4.93,4.93,4.93,5200.0
2009-06-25 14:30:00,4.93,4.93,4.91,4.91,36400.0,4.93,4.93,4.91,4.91,36400.0
2009-06-25 14:35:00,4.92,4.92,4.91,4.92,8400.0,4.92,4.92,4.91,4.92,8400.0
2009-06-25 14:40:00,4.92,4.92,4.91,4.92,8400.0,4.92,4.92,4.91,4.92,8400.0
2009-06-25 14:45:00,4.92,4.92,4.92,4.92,6400.0,4.92,4.92,4.92,4.92,6400.0
2009-06-25 14:50:00,4.92,4.92,4.91,4.92,10400.0,4.92,4.92,4.91,4.92,10400.0
2009-06-25 14:55:00,4.92,4.92,4.91,4.91,8400.0,4.92,4.92,4.91,4.91,8400.0
2009-06-25 15:00:00,4.91,4.91,4.91,4.91,6400.0,4.91,4.91,4.91,4.91,6400.0
2009-06-25 15:05:00,4.9,4.92,4.9,4.92,12000.0,4.9,4.92,4.9,4.92,12000.0
2009-06-25 15:10:00,4.92,4.92,4.91,4.92,10400.0,4.92,4.92,4.91,4.92,10400.0
2009-06-25 15:15:00,4.91,4.92,4.91,4.91,9600.0,4.91,4.92,4.91,4.91,9600.0
2009-06-25 15:20:00,4.91,4.91,4.9,4.9,4800.0,4.91,4.91,4.9,4.9,4800.0
2009-06-25 15:25:00,4.91,4.91,4.91,4.91,8000.0,4.91,4.91,4.91,4.91,8000.0
2009-06-25 15:30:00,4.91,4.91,4.91,4.91,12000.0,4.91,4.91,4.91,4.91,12000.0
2009-06-25 15:35:00,4.91,4.91,4.9,4.91,32000.0,4.91,4.91,4.9,4.91,32000.0
2009-06-25 15:40:00,4.91,4.92,4.91,4.92,24400.0,4.91,4.92,4.91,4.92,24400.0
2009-06-25 15:45:00,4.92,4.93,4.91,4.93,52000.0,4.92,4.93,4.91,4.93,52000.0
2009-06-25 15:50:00,4.93,4.93,4.91,4.92,53600.0,4.93,4.93,4.91,4.92,53600.0
2009-06-25 15:55:00,4.92,4.93,4.92,4.93,48800.0,4.92,4.93,4.92,4.93,48800.0
2009-06-26 09:30:00,4.92,4.94,4.91,4.92,19200.0,4.92,4.94,4.91,4.92,19200.0
2009-06-26 09:35:00,4.92,4.93,4.91,4.92,29200.0,4.92,4.93,4.91,4.92,29200.0
2009-06-26 09:40:00,4.92,4.94,4.92,4.94,18400.0,4.92,4.94,4.92,4.94,18400.0
2009-06-26 09:45:00,4.94,4.98,4.94,4.98,24000.0,4.94,4.98,4.94,4.98,24000.0
2009-06-26 09:50:00,4.97,4.98,4.96,4.98,9600.0,4.97,4.98,4.96,4.98,9600.0
2009-06-26 09:55:00,4.98,4.98,4.96,4.96,20000.0,4.98,4.98,4.96,4.96,20000.0
2009-06-26 10:00:00,4.97,4.98,4.97,4.98,15600.0,4.97,4.98,4.97,4.98,15600.0
2009-06-26 10:05:00,4.98,5.0,4.98,5.0,14800.0,4.98,5.0,4.98,5.0,14800.0
2009-06-26 10:10:00,5.0,5.02,5.0,5.01,22000.0,5.0,5.02,5.0,5.01,22000.0
2009-06-26 10:15:00,5.03,5.05,5.03,5.05,66000.0,5.03,5.05,5.03,5.05,66000.0
2009-06-26 10:20:00,5.05,5.09,5.05,5.08,24800.0,5.05,5.09,5.05,5.08,24800.0
2009-06-26 10:25:00,5.08,5.1,5.08,5.09,36400.0,5.08,5.1,5.08,5.09,36400.0
2009-06-26 10:30:00,5.1,5.11,5.09,5.1,49200.0,5.1,5.11,5.09,5.1,49200.0
2009-06-26 10:35:00,5.1,5.11,5.1,5.1,21600.0,5.1,5.11,5.1,5.1,21600.0
2009-06-26 10:40:00,5.1,5.11,5.08,5.1,28000.0,5.1,5.11,5.08,5.1,28000.0
2009-06-26 10:45:00,5.1,5.1,5.08,5.09,15600.0,5.1,5.1,5.08,5.09,15600.0
2009-06-26 10:50:00,5.09,5.1,5.09,5.1,89600.0,5.09,5.1,5.09,5.1,89600.0
2009-06-26 10:55:00,5.1,5.11,5.09,5.1,10000.0,5.1,5.11,5.09,5.1,10000.0
2009-06-26 11:00:00,5.1,5.11,5.1,5.1,13600.0,5.1,5.11,5.1,5.1,13600.0
2009-06-26 11:05:00,5.1,5.13,5.1,5.12,37600.0,5.1,5.13,5.1,5.12,37600.0
2009-06-26 11:10:00,5.12,5.13,5.12,5.13,7200.0,5.12,5.13,5.12,5.13,7200.0
2009-06-26 11:15:00,5.13,5.14,5.13,5.13,53200.0,5.13,5.14,5.13,5.13,53200.0
2009-06-26 11:20:00,5.13,5.13,5.11,5.12,9200.0,5.13,5.13,5.11,5.12,9200.0
2009-06-26 11:25:00,5.12,5.12,5.12,5.12,7200.0,5.12,5.12,5.12,5.12,7200.0
2009-06-26 11:30:00,5.12,5.12,5.12,5.12,13200.0,5.12,5.12,5.12,5.12,13200.0
2009-06-26 11:35:00,5.12,5.12,5.12,5.12,9200.0,5.12,5.12,5.12,5.12,9200.0
2009-06-26 11:40:00,5.12,5.13,5.12,5.12,13200.0,5.12,5.13,5.12,5.12,13200.0
2009-06-26 11:45:00,5.12,5.13,5.12,5.12,14400.0,5.12,5.13,5.12,5.12,14400.0
2009-06-26 11:50:00,5.12,5.14,5.12,5.14,20400.0,5.12,5.14,5.12,5.14,20400.0
2009-06-26 11:55:00,5.14,5.15,5.14,5.15,16800.0,5.14,5.15,5.14,5.15,16800.0
2009-06-26 12:00:00,5.15,5.15,5.14,5.15,13600.0,5.15,5.15,5.14,5.15,13600.0
2009-06-26 12:05:00,5.15,5.15,5.15,5.15,10400.0,5.15,5.15,5.15,5.15,10400.0
2009-06-26 12:10:00,5.15,5.17,5.15,5.16,16000.0,5.15,5.17,5.15,5.16,16000.0
2009-06-26 12:15:00,5.16,5.17,5.15,5.16,30400.0,5.16,5.17,5.15,5.16,30400.0
2009-06-26 12:20:00,5.17,5.17,5.16,5.17,19600.0,5.17,5.17,5.16,5.17,19600.0
2009-06-26 12:25:00,5.17,5.17,5.15,5.15,12400.0,5.17,5.17,5.15,5.15,12400.0
2009-06-26 12:30:00,5.16,5.16,5.15,5.15,14000.0,5.16,5.16,5.15,5.15,14000.0
2009-06-26 12:35:00,5.15,5.18,5.15,5.18,9200.0,5.15,5.18,5.15,5.18,9200.0
2009-06-26 12:40:00,5.18,5.18,5.17,5.18,14400.0,5.18,5.18,5.17,5.18,14400.0
2009-06-26 12:45:00,5.18,5.2,5.18,5.19,17200.0,5.18,5.2,5.18,5.19,17200.0
2009-06-26 12:50:00,5.19,5.2,5.19,5.19,9600.0,5.19,5.2,5.19,5.19,9600.0
2009-06-26 12:55:00,5.19,5.2,5.19,5.2,11200.0,5.19,5.2,5.19,5.2,11200.0
2009-06-26 13:00:00,5.2,5.21,5.2,5.21,6400.0,5.2,5.21,5.2,5.21,6400.0
2009-06-26 13:05:00,5.21,5.21,5.2,5.21,7200.0,5.21,5.21,5.2,5.21,7200.0
2009-06-26 13:10:00,5.21,5.22,5.2,5.22,10000.0,5.21,5.22,5.2,5.22,10000.0
2009-06-26 13:15:00,5.22,5.22,5.22,5.22,6000.0,5.22,5.22,5.22,5.22,6000.0
2009-06-26 13:20:00,5.22,5.22,5.2,5.2,14000.0,5.22,5.22,5.2,5.2,14000.0
2009-06-26 13:25:00,5.2,5.21,5.2,5.21,3600.0,5.2,5.21,5.2,5.21,3600.0
2009-06-26 13:30:00,5.21,5.21,5.18,5.19,10800.0,5.21,5.21,5.18,5.19,10800.0
2009-06-26 13:35:00,5.19,5.19,5.17,5.17,8000.0,5.19,5.19,5.17,5.17,8000.0
2009-06-26 13:40:00,5.18,5.18,5.17,5.18,10400.0,5.18,5.18,5.17,5.18,10400.0
2009-06-26 13:45:00,5.18,5.18,5.17,5.18,8400.0,5.18,5.18,5.17,5.18,8400.0
2009-06-26 13:50:00,5.18,5.18,5.17,5.17,9200.0,5.18,5.18,5.17,5.17,9200.0
2009-06-26 13:55:00,5.17,5.18,5.17,5.17,11200.0,5.17,5.18,5.17,5.17,11200.0
2009-06-26 14:00:00,5.17,5.17,5.15,5.16,15200.0,5.17,5.17,5.15,5.16,15200.0
2009-06-26 14:05:00,5.16,5.16,5.15,5.16,10400.0,5.16,5.16,5.15,5.16,10400.0
2009-06-26 14:10:00,5.16,5.16,5.16,5.16,8400.0,5.16,5.16,5.16,5.16,8400.0
2009-06-26 14:15:00,5.16,5.16,5.15,5.16,8400.0,5.16,5.16,5.15,5.16,8400.0
2009-06-26 14:20:00,5.16,5.16,5.16,5.16,7600.0,5.16,5.16,5.16,5.16,7600.0
2009-06-26 14:25:00,5.16,5.16,5.16,5.16,10000.0,5.16,5.16,5.16,5.16,10000.0
2009-06-26 14:30:00,5.16,5.16,5.16,5.16,14800.0,5.16,5.16,5.16,5.16,14800.0
2009-06-26 14:35:00,5.16,5.17,5.16,5.17,12800.0,5.16,5.17,5.16,5.17,12800.0
2009-06-26 14:40:00,5.17,5.17,5.17,5.17,8800.0,5.17,5.17,5.17,5.17,8800.0
2009-06-26 14:45:00,5.17,5.18,5.17,5.17,11600.0,5.17,5.18,5.17,5.17,11600.0
2009-06-26 14:50:00,5.17,5.17,5.16,5.16,10800.0,5.17,5.17,5.16,5.16,10800.0
2009-06-26 14:55:00,5.17,5.18,5.17,5.18,17600.0,5.17,5.18,5.17,5.18,17600.0
2009-06-26 15:00:00,5.18,5.18,5.18,5.18,15600.0,5.18,5.18,5.18,5.18,15600.0
2009-06-26 15:05:00,5.18,5.18,5.18,5.18,18400.0,5.18,5.18,5.18,5.18,18400.0
2009-06-26 15:10:00,5.18,5.18,5.18,5.18,17200.0,5.18,5.18,5.18,5.18,17200.0
2009-06-26 15:15:00,5.18,5.18,5.17,5.17,14000.0,5.18,5.18,5.17,5.17,14000.0
2009-06-26 15:20:00,5.17,5.17,5.17,5.17,18800.0,5.17,5.17,5.17,5.17,18800.0
2009-06-26 15:25:00,5.17,5.18,5.17,5.18,25200.0,5.17,5.18,5.17,5.18,25200.0
2009-06-26 15:30:00,5.18,5.2,5.18,5.19,24400.0,5.18,5.2,5.18,5.19,24400.0
2009-06-26 15:35:00,5.19,5.2,5.19,5.2,19200.0,5.19,5.2,5.19,5.2,19200.0
2009-06-26 15:40:00,5.2,5.22,5.19,5.21,44400.0,5.2,5.22,5.19,5.21,44400.0
2009-06-26 15:45:00,5.21,5.22,5.2,5.2,82000.0,5.21,5.22,5.2,5.2,82000.0
2009-06-26 15:50:00,5.2,5.2,5.15,5.15,195600.0,5.2,5.2,5.15,5.15,195600.0
2009-06-26 15:55:00,5.16,5.16,5.12,5.13,349600.0,5.16,5.16,5.12,5.13,349600.0
2009-06-29 09:30:00,5.08,5.15,5.08,5.14,29600.0,5.08,5.15,5.08,5.14,29600.0
2009-06-29 09:35:00,5.13,5.14,5.1,5.11,106800.0,5.13,5.14,5.1,5.11,106800.0
2009-06-29 09:40:00,5.1,5.1,5.07,5.07,53200.0,5.1,5.1,5.07,5.07,53200.0
2009-06-29 09:45:00,5.07,5.07,5.01,5.02,44800.0,5.07,5.07,5.01,5.02,44800.0
2009-06-29 09:50:00,5.01,5.01,4.99,5.01,38800.0,5.01,5.01,4.99,5.01,38800.0
2009-06-29 09:55:00,5.01,5.02,5.0,5.01,11200.0,5.01,5.02,5.0,5.01,11200.0
2009-06-29 10:00:00,5.01,5.02,4.98,4.98,11200.0,5.01,5.02,4.98,4.98,11200.0
2009-06-29 10:05:00,4.98,4.99,4.96,4.98,33200.0,4.98,4.99,4.96,4.98,33200.0
2009-06-29 10:10:00,4.98,4.99,4.98,4.98,11600.0,4.98,4.99,4.98,4.98,11600.0
2009-06-29 10:15:00,4.99,5.0,4.99,5.0,36000.0,4.99,5.0,4.99,5.0,36000.0
2009-06-29 10:20:00,5.0,5.03,5.0,5.03,20000.0,5.0,5.03,5.0,5.03,20000.0
2009-06-29 10:25:00,5.03,5.05,5.02,5.04,37200.0,5.03,5.05,5.02,5.04,37200.0
2009-06-29 10:30:00,5.05,5.06,5.04,5.05,7200.0,5.05,5.06,5.04,5.05,7200.0
2009-06-29 10:35:00,5.05,5.06,5.05,5.06,8800.0,5.05,5.06,5.05,5.06,8800.0
2009-06-29 10:40:00,5.07,5.07,5.06,5.07,7200.0,5.07,5.07,5.06,5.07,7200.0
2009-06-29 10:45:00,5.07,5.09,5.07,5.08,12000.0,5.07,5.09,5.07,5.08,12000.0
2009-06-29 10:50:00,5.08,5.08,5.07,5.08,4000.0,5.08,5.08,5.07,5.08,4000.0
2009-06-29 10:55:00,5.08,5.08,5.08,5.08,5200.0,5.08,5.08,5.08,5.08,5200.0
2009-06-29 11:00:00,5.08,5.08,5.08,5.08,15600.0,5.08,5.08,5.08,5.08,15600.0
2009-06-29 11:05:00,5.08,5.08,5.07,5.07,6000.0,5.08,5.08,5.07,5.07,6000.0
2009-06-29 11:10:00,5.08,5.09,5.08,5.09,8800.0,5.08,5.09,5.08,5.09,8800.0
2009-06-29 11:15:00,5.08,5.09,5.07,5.07,2800.0,5.08,5.09,5.07,5.07,2800.0
2009-06-29 11:20:00,5.07,5.08,5.07,5.08,5200.0,5.07,5.08,5.07,5.08,5200.0
2009-06-29 11:25:00,5.08,5.09,5.07,5.08,4800.0,5.08,5.09,5.07,5.08,4800.0
2009-06-29 11:30:00,5.08,5.08,5.07,5.08,8000.0,5.08,5.08,5.07,5.08,8000.0
2009-06-29 11:35:00,5.08,5.08,5.07,5.07,1600.0,5.08,5.08,5.07,5.07,1600.0
2009-06-29 11:40:00,5.07,5.07,5.07,5.07,11600.0,5.07,5.07,5.07,5.07,11600.0
2009-06-29 11:45:00,5.06,5.07,5.06,5.06,8400.0,5.06,5.07,5.06,5.06,8400.0
2009-06-29 11:50:00,5.05,5.07,5.05,5.07,8800.0,5.05,5.07,5.05,5.07,8800.0
2009-06-29 11:55:00,5.07,5.07,5.06,5.06,2800.0,5.07,5.07,5.06,5.06,2800.0
2009-06-29 12:00:00,5.07,5.08,5.07,5.07,2400.0,5.07,5.08,5.07,5.07,2400.0
2009-06-29 12:05:00,5.08,5.08,5.07,5.08,3200.0,5.08,5.08,5.07,5.08,3200.0
2009-06-29 12:10:00,5.08,5.08,5.08,5.08,1600.0,5.08,5.08,5.08,5.08,1600.0
2009-06-29 12:15:00,5.08,5.09,5.08,5.09,3200.0,5.08,5.09,5.08,5.09,3200.0
2009-06-29 12:20:00,5.08,5.09,5.08,5.09,11200.0,5.08,5.09,5.08,5.09,11200.0
2009-06-29 12:25:00,5.09,5.12,5.09,5.12,21200.0,5.09,5.12,5.09,5.12,21200.0
2009-06-29 12:30:00,5.12,5.12,5.11,5.12,5600.0,5.12,5.12,5.11,5.12,5600.0
2009-06-29 12:35:00,5.11,5.12,5.11,5.11,5200.0,5.11,5.12,5.11,5.11,5200.0
2009-06-29 12:40:00,5.12,5.12,5.1,5.11,10000.0,5.12,5.12,5.1,5.11,10000.0
2009-06-29 12:45:00,5.11,5.12,5.11,5.11,5200.0,5.11,5.12,5.11,5.11,5200.0
2009-06-29 12:50:00,5.11,5.12,5.1,5.12,6000.0,5.11,5.12,5.1,5.12,6000.0
2009-06-29 12:55:00,5.1,5.11,5.09,5.09,7200.0,5.1,5.11,5.09,5.09,7200.0
2009-06-29 13:00:00,5.08,5.09,5.08,5.08,10800.0,5.08,5.09,5.08,5.08,10800.0
2009-06-29 13:05:00,5.08,5.08,5.08,5.08,2400.0,5.08,5.08,5.08,5.08,2400.0
2009-06-29 13:10:00,5.09,5.09,5.08,5.08,5200.0,5.09,5.09,5.08,5.08,5200.0
2009-06-29 13:15:00,5.08,5.09,5.08,5.08,6400.0,5.08,5.09,5.08,5.08,6400.0
2009-06-29 13:20:00,5.08,5.08,5.07,5.07,3200.0,5.08,5.08,5.07,5.07,3200.0
2009-06-29 13:25:00,5.07,5.08,5.07,5.07,7200.0,5.07,5.08,5.07,5.07,7200.0
2009-06-29 13:30:00,5.06,5.06,5.06,5.06,4000.0,5.06,5.06,5.06,5.06,4000.0
2009-06-29 13:35:00,5.06,5.06,5.06,5.06,4000.0,5.06,5.06,5.06,5.06,4000.0
2009-06-29 13:40:00,5.06,5.06,5.06,5.06,800.0,5.06,5.06,5.06,5.06,800.0
2009-06-29 13:45:00,5.07,5.07,5.05,5.06,10800.0,5.07,5.07,5.05,5.06,10800.0
2009-06-29 13:50:00,5.06,5.06,5.05,5.05,3200.0,5.06,5.06,5.05,5.05,3200.0
2009-06-29 13:55:00,5.05,5.06,5.05,5.06,5200.0,5.05,5.06,5.05,5.06,5200.0
2009-06-29 14:00:00,5.06,5.06,5.04,5.04,20000.0,5.06,5.06,5.04,5.04,20000.0
2009-06-29 14:05:00,5.03,5.04,5.03,5.04,3200.0,5.03,5.04,5.03,5.04,3200.0
2009-06-29 14:10:00,5.04,5.05,5.04,5.05,4400.0,5.04,5.05,5.04,5.05,4400.0
2009-06-29 14:15:00,5.04,5.05,5.04,5.05,10000.0,5.04,5.05,5.04,5.05,10000.0
2009-06-29 14:20:00,5.05,5.05,5.05,5.05,4000.0,5.05,5.05,5.05,5.05,4000.0
2009-06-29 14:25:00,5.05,5.05,5.04,5.04,2000.0,5.05,5.05,5.04,5.04,2000.0
2009-06-29 14:30:00,5.05,5.06,5.05,5.06,4400.0,5.05,5.06,5.05,5.06,4400.0
2009-06-29 14:35:00,5.05,5.06,5.04,5.04,2800.0,5.05,5.06,5.04,5.04,2800.0
2009-06-29 14:40:00,5.04,5.06,5.04,5.06,6400.0,5.04,5.06,5.04,5.06,6400.0
2009-06-29 14:45:00,5.05,5.06,5.05,5.06,800.0,5.05,5.06,5.05,5.06,800.0
2009-06-29 14:50:00,5.06,5.06,5.05,5.05,2400.0,5.06,5.06,5.05,5.05,2400.0
2009-06-29 14:55:00,5.06,5.06,5.06,5.06,3200.0,5.06,5.06,5.06,5.06,3200.0
2009-06-29 15:00:00,5.06,5.07,5.06,5.07,4400.0,5.06,5.07,5.06,5.07,4400.0
2009-06-29 15:05:00,5.06,5.07,5.06,5.07,11200.0,5.06,5.07,5.06,5.07,11200.0
2009-06-29 15:10:00,5.07,5.07,5.07,5.07,2000.0,5.07,5.07,5.07,5.07,2000.0
2009-06-29 15:15:00,5.07,5.08,5.07,5.08,4000.0,5.07,5.08,5.07,5.08,4000.0
2009-06-29 15:20:00,5.08,5.09,5.07,5.09,10800.0,5.08,5.09,5.07,5.09,10800.0
2009-06-29 15:25:00,5.09,5.09,5.08,5.09,13600.0,5.09,5.09,5.08,5.09,13600.0
2009-06-29 15:30:00,5.08,5.09,5.08,5.08,12000.0,5.08,5.09,5.08,5.08,12000.0
2009-06-29 15:35:00,5.09,5.09,5.07,5.07,24800.0,5.09,5.09,5.07,5.07,24800.0
2009-06-29 15:40:00,5.07,5.09,5.07,5.07,18000.0,5.07,5.09,5.07,5.07,18000.0
2009-06-29 15:45:00,5.08,5.08,5.07,5.08,17200.0,5.08,5.08,5.07,5.08,17200.0
2009-06-29 15:50:00,5.08,5.09,5.07,5.09,34800.0,5.08,5.09,5.07,5.09,34800.0
2009-06-29 15:55:00,5.09,5.1,5.08,5.08,70800.0,5.09,5.1,5.08,5.08,70800.0
2009-06-30 09:30:00,5.06,5.15,5.06,5.15,13200.0,5.06,5.15,5.06,5.15,13200.0
2009-06-30 09:35:00,5.15,5.16,5.13,5.16,11600.0,5.15,5.16,5.13,5.16,11600.0
2009-06-30 09:40:00,5.18,5.18,5.13,5.13,15200.0,5.18,5.18,5.13,5.13,15200.0
2009-06-30 09:45:00,5.14,5.15,5.14,5.14,14000.0,5.14,5.15,5.14,5.14,14000.0
2009-06-30 09:50:00,5.13,5.15,5.13,5.15,8800.0,5.13,5.15,5.13,5.15,8800.0
2009-06-30 09:55:00,5.15,5.17,5.15,5.17,8000.0,5.15,5.17,5.15,5.17,8000.0
2009-06-30 10:00:00,5.16,5.17,5.1,5.11,11200.0,5.16,5.17,5.1,5.11,11200.0
2009-06-30 10:05:00,5.12,5.12,5.1,5.11,8800.0,5.12,5.12,5.1,5.11,8800.0
2009-06-30 10:10:00,5.11,5.12,5.11,5.12,2800.0,5.11,5.12,5.11,5.12,2800.0
2009-06-30 10:15:00,5.11,5.11,5.09,5.1,6400.0,5.11,5.11,5.09,5.1,6400.0
2009-06-30 10:20:00,5.09,5.1,5.09,5.1,11600.0,5.09,5.1,5.09,5.1,11600.0
2009-06-30 10:25:00,5.09,5.11,5.09,5.1,4000.0,5.09,5.11,5.09,5.1,4000.0
2009-06-30 10:30:00,5.1,5.1,5.08,5.1,12000.0,5.1,5.1,5.08,5.1,12000.0
2009-06-30 10:35:00,5.1,5.1,5.09,5.1,5600.0,5.1,5.1,5.09,5.1,5600.0
2009-06-30 10:40:00,5.1,5.1,5.08,5.08,8000.0,5.1,5.1,5.08,5.08,8000.0
2009-06-30 10:45:00,5.08,5.09,5.07,5.07,11600.0,5.08,5.09,5.07,5.07,11600.0
2009-06-30 10:50:00,5.07,5.07,5.06,5.06,2400.0,5.07,5.07,5.06,5.06,2400.0
2009-06-30 10:55:00,5.06,5.06,5.04,5.04,34800.0,5.06,5.06,5.04,5.04,34800.0
2009-06-30 11:00:00,5.04,5.04,5.04,5.04,2800.0,5.04,5.04,5.04,5.04,2800.0
2009-06-30 11:05:00,5.04,5.04,5.02,5.02,50800.0,5.04,5.04,5.02,5.02,50800.0
2009-06-30 11:10:00,5.02,5.03,5.02,5.03,6000.0,5.02,5.03,5.02,5.03,6000.0
2009-06-30 11:15:00,5.03,5.03,5.0,5.01,25200.0,5.03,5.03,5.0,5.01,25200.0
2009-06-30 11:20:00,5.01,5.02,5.0,5.01,13600.0,5.01,5.02,5.0,5.01,13600.0
2009-06-30 11:25:00,5.0,5.01,4.99,4.99,6400.0,5.0,5.01,4.99,4.99,6400.0
2009-06-30 11:30:00,5.0,5.0,4.99,4.99,2000.0,5.0,5.0,4.99,4.99,2000.0
2009-06-30 11:35:00,4.98,4.98,4.98,4.98,4800.0,4.98,4.98,4.98,4.98,4800.0
2009-06-30 11:40:00,4.99,5.0,4.99,5.0,6800.0,4.99,5.0,4.99,5.0,6800.0
2009-06-30 11:45:00,5.0,5.01,5.0,5.01,2000.0,5.0,5.01,5.0,5.01,2000.0
2009-06-30 11:50:00,5.0,5.01,4.99,5.0,4400.0,5.0,5.01,4.99,5.0,4400.0
2009-06-30 11:55:00,5.01,5.02,5.0,5.02,12800.0,5.01,5.02,5.0,5.02,12800.0
2009-06-30 12:00:00,5.02,5.03,5.02,5.03,4400.0,5.02,5.03,5.02,5.03,4400.0
2009-06-30 12:05:00,5.03,5.03,5.02,5.03,4800.0,5.03,5.03,5.02,5.03,4800.0
2009-06-30 12:10:00,5.02,5.02,5.01,5.01,14400.0,5.02,5.02,5.01,5.01,14400.0
2009-06-30 12:15:00,5.01,5.01,5.0,5.01,6400.0,5.01,5.01,5.0,5.01,6400.0
2009-06-30 12:20:00,5.0,5.0,4.98,4.98,12400.0,5.0,5.0,4.98,4.98,12400.0
2009-06-30 12:25:00,4.99,5.01,4.99,5.01,8400.0,4.99,5.01,4.99,5.01,8400.0
2009-06-30 12:30:00,5.01,5.01,5.01,5.01,2800.0,5.01,5.01,5.01,5.01,2800.0
2009-06-30 12:35:00,5.01,5.02,5.01,5.01,4400.0,5.01,5.02,5.01,5.01,4400.0
2009-06-30 12:40:00,5.0,5.01,5.0,5.0,6400.0,5.0,5.01,5.0,5.0,6400.0
2009-06-30 12:45:00,5.0,5.0,4.99,4.99,4800.0,5.0,5.0,4.99,4.99,4800.0
2009-06-30 12:50:00,4.99,5.0,4.99,4.99,20800.0,4.99,5.0,4.99,4.99,20800.0
2009-06-30 12:55:00,4.99,4.99,4.97,4.97,12800.0,4.99,4.99,4.97,4.97,12800.0
2009-06-30 13:00:00,4.97,4.98,4.96,4.96,7200.0,4.97,4.98,4.96,4.96,7200.0
2009-06-30 13:05:00,4.96,4.96,4.95,4.95,16400.0,4.96,4.96,4.95,4.95,16400.0
2009-06-30 13:10:00,4.95,4.95,4.94,4.94,10400.0,4.95,4.95,4.94,4.94,10400.0
2009-06-30 13:15:00,4.94,4.94,4.93,4.94,12000.0,4.94,4.94,4.93,4.94,12000.0
2009-06-30 13:20:00,4.94,4.94,4.94,4.94,4400.0,4.94,4.94,4.94,4.94,4400.0
2009-06-30 13:25:00,4.94,4.94,4.93,4.93,4400.0,4.94,4.94,4.93,4.93,4400.0
2009-06-30 13:30:00,4.94,4.94,4.93,4.93,12000.0,4.94,4.94,4.93,4.93,12000.0
2009-06-30 13:35:00,4.93,4.94,4.93,4.94,4000.0,4.93,4.94,4.93,4.94,4000.0
2009-06-30 13:40:00,4.94,4.94,4.93,4.93,7200.0,4.94,4.94,4.93,4.93,7200.0
2009-06-30 13:45:00,4.93,4.93,4.92,4.93,20000.0,4.93,4.93,4.92,4.93,20000.0
2009-06-30 13:50:00,4.93,4.93,4.93,4.93,12400.0,4.93,4.93,4.93,4.93,12400.0
2009-06-30 13:55:00,4.93,4.93,4.92,4.92,19200.0,4.93,4.93,4.92,4.92,19200.0
2009-06-30 14:00:00,4.92,4.93,4.92,4.93,8000.0,4.92,4.93,4.92,4.93,8000.0
2009-06-30 14:05:00,4.93,4.93,4.92,4.92,13600.0,4.93,4.93,4.92,4.92,13600.0
2009-06-30 14:10:00,4.93,4.93,4.93,4.93,6800.0,4.93,4.93,4.93,4.93,6800.0
2009-06-30 14:15:00,4.93,4.93,4.92,4.92,5600.0,4.93,4.93,4.92,4.92,5600.0
2009-06-30 14:20:00,4.93,4.93,4.93,4.93,10000.0,4.93,4.93,4.93,4.93,10000.0
2009-06-30 14:25:00,4.93,4.94,4.93,4.94,7600.0,4.93,4.94,4.93,4.94,7600.0
2009-06-30 14:30:00,4.93,4.94,4.93,4.93,15600.0,4.93,4.94,4.93,4.93,15600.0
2009-06-30 14:35:00,4.94,4.95,4.94,4.95,70400.0,4.94,4.95,4.94,4.95,70400.0
2009-06-30 14:40:00,4.95,4.95,4.95,4.95,800.0,4.95,4.95,4.95,4.95,800.0
2009-06-30 14:45:00,4.94,4.95,4.94,4.94,9200.0,4.94,4.95,4.94,4.94,9200.0
2009-06-30 14:50:00,4.94,4.95,4.94,4.95,7600.0,4.94,4.95,4.94,4.95,7600.0
2009-06-30 14:55:00,4.95,4.95,4.95,4.95,6800.0,4.95,4.95,4.95,4.95,6800.0
2009-06-30 15:00:00,4.95,4.96,4.95,4.96,28800.0,4.95,4.96,4.95,4.96,28800.0
2009-06-30 15:05:00,4.96,4.97,4.96,4.97,26400.0,4.96,4.97,4.96,4.97,26400.0
2009-06-30 15:10:00,4.96,4.97,4.96,4.97,13600.0,4.96,4.97,4.96,4.97,13600.0
2009-06-30 15:15:00,4.97,4.98,4.96,4.96,18000.0,4.97,4.98,4.96,4.96,18000.0
2009-06-30 15:20:00,4.97,4.97,4.96,4.97,10400.0,4.97,4.97,4.96,4.97,10400.0
2009-06-30 15:25:00,4.98,4.98,4.97,4.98,13600.0,4.98,4.98,4.97,4.98,13600.0
2009-06-30 15:30:00,4.98,5.0,4.98,5.0,23200.0,4.98,5.0,4.98,5.0,23200.0
2009-06-30 15:35:00,4.99,5.0,4.99,4.99,14000.0,4.99,5.0,4.99,4.99,14000.0
2009-06-30 15:40:00,4.99,4.99,4.98,4.99,23600.0,4.99,4.99,4.98,4.99,23600.0
2009-06-30 15:45:00,4.99,5.0,4.99,5.0,14400.0,4.99,5.0,4.99,5.0,14400.0
2009-06-30 15:50:00,5.0,5.0,4.98,4.99,43600.0,5.0,5.0,4.98,4.99,43600.0
2009-06-30 15:55:00,4.99,5.0,4.99,5.0,115200.0,4.99,5.0,4.99,5.0,115200.0
2009-07-01 09:30:00,5.06,5.07,5.0,5.0,12400.0,5.06,5.07,5.0,5.0,12400.0
2009-07-01 09:35:00,5.02,5.02,5.0,5.02,14000.0,5.02,5.02,5.0,5.02,14000.0
2009-07-01 09:40:00,5.02,5.02,5.0,5.01,10800.0,5.02,5.02,5.0,5.01,10800.0
2009-07-01 09:45:00,5.0,5.01,4.98,4.99,30000.0,5.0,5.01,4.98,4.99,30000.0
2009-07-01 09:50:00,5.0,5.03,5.0,5.02,7600.0,5.0,5.03,5.0,5.02,7600.0
2009-07-01 09:55:00,5.03,5.03,4.99,4.99,25200.0,5.03,5.03,4.99,4.99,25200.0
2009-07-01 10:00:00,5.0,5.01,4.96,4.96,101600.0,5.0,5.01,4.96,4.96,101600.0
2009-07-01 10:05:00,4.97,4.98,4.95,4.97,25600.0,4.97,4.98,4.95,4.97,25600.0
2009-07-01 10:10:00,4.97,4.99,4.96,4.99,16800.0,4.97,4.99,4.96,4.99,16800.0
2009-07-01 10:15:00,4.99,5.02,4.99,5.01,16800.0,4.99,5.02,4.99,5.01,16800.0
2009-07-01 10:20:00,5.01,5.02,5.0,5.0,18000.0,5.01,5.02,5.0,5.0,18000.0
2009-07-01 10:25:00,5.0,5.04,5.0,5.04,9200.0,5.0,5.04,5.0,5.04,9200.0
2009-07-01 10:30:00,5.05,5.06,5.04,5.04,17200.0,5.05,5.06,5.04,5.04,17200.0
2009-07-01 10:35:00,5.04,5.05,5.04,5.05,3600.0,5.04,5.05,5.04,5.05,3600.0
2009-07-01 10:40:00,5.06,5.06,5.06,5.06,6000.0,5.06,5.06,5.06,5.06,6000.0
2009-07-01 10:45:00,5.06,5.08,5.06,5.07,18400.0,5.06,5.08,5.06,5.07,18400.0
2009-07-01 10:50:00,5.07,5.08,5.06,5.07,9200.0,5.07,5.08,5.06,5.07,9200.0
2009-07-01 10:55:00,5.06,5.07,5.06,5.07,4800.0,5.06,5.07,5.06,5.07,4800.0
2009-07-01 11:00:00,5.07,5.08,5.07,5.07,4400.0,5.07,5.08,5.07,5.07,4400.0
2009-07-01 11:05:00,5.07,5.07,5.07,5.07,3600.0,5.07,5.07,5.07,5.07,3600.0
2009-07-01 11:10:00,5.07,5.07,5.07,5.07,4000.0,5.07,5.07,5.07,5.07,4000.0
2009-07-01 11:15:00,5.08,5.08,5.07,5.07,2000.0,5.08,5.08,5.07,5.07,2000.0
2009-07-01 11:20:00,5.07,5.07,5.07,5.07,3200.0,5.07,5.07,5.07,5.07,3200.0
2009-07-01 11:25:00,5.07,5.07,5.05,5.05,12800.0,5.07,5.07,5.05,5.05,12800.0
2009-07-01 11:30:00,5.05,5.05,5.05,5.05,4400.0,5.05,5.05,5.05,5.05,4400.0
2009-07-01 11:35:00,5.05,5.05,5.05,5.05,1600.0,5.05,5.05,5.05,5.05,1600.0
2009-07-01 11:40:00,5.05,5.05,5.05,5.05,2000.0,5.05,5.05,5.05,5.05,2000.0
2009-07-01 11:45:00,5.05,5.06,5.05,5.06,5200.0,5.05,5.06,5.05,5.06,5200.0
2009-07-01 11:50:00,5.06,5.07,5.06,5.06,2400.0,5.06,5.07,5.06,5.06,2400.0
2009-07-01 11:55:00,5.07,5.08,5.06,5.08,6800.0,5.07,5.08,5.06,5.08,6800.0
2009-07-01 12:00:00,5.08,5.08,5.07,5.07,5600.0,5.08,5.08,5.07,5.07,5600.0
2009-07-01 12:05:00,5.07,5.07,5.07,5.07,400.0,5.07,5.07,5.07,5.07,400.0
2009-07-01 12:10:00,5.07,5.07,5.07,5.07,2400.0,5.07,5.07,5.07,5.07,2400.0
2009-07-01 12:15:00,5.06,5.07,5.06,5.07,5600.0,5.06,5.07,5.06,5.07,5600.0
2009-07-01 12:20:00,5.07,5.07,5.06,5.06,4800.0,5.07,5.07,5.06,5.06,4800.0
2009-07-01 12:25:00,5.06,5.07,5.06,5.07,15200.0,5.06,5.07,5.06,5.07,15200.0
2009-07-01 12:30:00,5.07,5.07,5.06,5.06,5200.0,5.07,5.07,5.06,5.06,5200.0
2009-07-01 12:35:00,5.06,5.06,5.05,5.05,14800.0,5.06,5.06,5.05,5.05,14800.0
2009-07-01 12:40:00,5.05,5.06,5.05,5.05,4800.0,5.05,5.06,5.05,5.05,4800.0
2009-07-01 12:45:00,5.06,5.06,5.06,5.06,1600.0,5.06,5.06,5.06,5.06,1600.0
2009-07-01 12:50:00,5.06,5.06,5.05,5.05,8800.0,5.06,5.06,5.05,5.05,8800.0
2009-07-01 12:55:00,5.05,5.05,5.05,5.05,2000.0,5.05,5.05,5.05,5.05,2000.0
2009-07-01 13:00:00,5.05,5.05,5.05,5.05,2800.0,5.05,5.05,5.05,5.05,2800.0
2009-07-01 13:05:00,5.05,5.06,5.05,5.05,42800.0,5.05,5.06,5.05,5.05,42800.0
2009-07-01 13:10:00,5.05,5.05,5.05,5.05,5600.0,5.05,5.05,5.05,5.05,5600.0
2009-07-01 13:15:00,5.05,5.05,5.05,5.05,6800.0,5.05,5.05,5.05,5.05,6800.0
2009-07-01 13:20:00,5.05,5.06,5.05,5.05,3200.0,5.05,5.06,5.05,5.05,3200.0
2009-07-01 13:25:00,5.05,5.05,5.05,5.05,5200.0,5.05,5.05,5.05,5.05,5200.0
2009-07-01 13:30:00,5.05,5.05,5.05,5.05,1600.0,5.05,5.05,5.05,5.05,1600.0
2009-07-01 13:35:00,5.05,5.05,5.05,5.05,4400.0,5.05,5.05,5.05,5.05,4400.0
2009-07-01 13:40:00,5.05,5.05,5.05,5.05,5200.0,5.05,5.05,5.05,5.05,5200.0
2009-07-01 13:45:00,5.05,5.05,5.05,5.05,1600.0,5.05,5.05,5.05,5.05,1600.0
2009-07-01 13:50:00,5.05,5.05,5.05,5.05,400.0,5.05,5.05,5.05,5.05,400.0
2009-07-01 13:55:00,5.04,5.05,5.04,5.05,11600.0,5.04,5.05,5.04,5.05,11600.0
2009-07-01 14:00:00,5.05,5.05,5.05,5.05,8800.0,5.05,5.05,5.05,5.05,8800.0
2009-07-01 14:05:00,5.05,5.05,5.04,5.05,2400.0,5.05,5.05,5.04,5.05,2400.0
2009-07-01 14:10:00,5.05,5.05,5.04,5.04,6400.0,5.05,5.05,5.04,5.04,6400.0
2009-07-01 14:15:00,5.04,5.05,5.04,5.05,4000.0,5.04,5.05,5.04,5.05,4000.0
2009-07-01 14:20:00,5.05,5.05,5.05,5.05,3200.0,5.05,5.05,5.05,5.05,3200.0
2009-07-01 14:25:00,5.05,5.06,5.05,5.06,4400.0,5.05,5.06,5.05,5.06,4400.0
2009-07-01 14:30:00,5.06,5.06,5.05,5.05,4000.0,5.06,5.06,5.05,5.05,4000.0
2009-07-01 14:35:00,5.05,5.06,5.05,5.05,4800.0,5.05,5.06,5.05,5.05,4800.0
2009-07-01 14:40:00,5.06,5.07,5.06,5.06,9600.0,5.06,5.07,5.06,5.06,9600.0
2009-07-01 14:45:00,5.07,5.07,5.07,5.07,4800.0,5.07,5.07,5.07,5.07,4800.0
2009-07-01 14:50:00,5.07,5.07,5.05,5.06,15200.0,5.07,5.07,5.05,5.06,15200.0
2009-07-01 14:55:00,5.06,5.06,5.05,5.05,7200.0,5.06,5.06,5.05,5.05,7200.0
2009-07-01 15:00:00,5.06,5.07,5.06,5.07,12800.0,5.06,5.07,5.06,5.07,12800.0
2009-07-01 15:05:00,5.07,5.07,5.07,5.07,3200.0,5.07,5.07,5.07,5.07,3200.0
2009-07-01 15:10:00,5.06,5.07,5.06,5.06,6000.0,5.06,5.07,5.06,5.06,6000.0
2009-07-01 15:15:00,5.06,5.07,5.06,5.07,27200.0,5.06,5.07,5.06,5.07,27200.0
2009-07-01 15:20:00,5.07,5.07,5.07,5.07,10800.0,5.07,5.07,5.07,5.07,10800.0
2009-07-01 15:25:00,5.07,5.07,5.07,5.07,12400.0,5.07,5.07,5.07,5.07,12400.0
2009-07-01 15:30:00,5.07,5.07,5.06,5.07,12800.0,5.07,5.07,5.06,5.07,12800.0
2009-07-01 15:35:00,5.07,5.07,5.07,5.07,11200.0,5.07,5.07,5.07,5.07,11200.0
2009-07-01 15:40:00,5.07,5.07,5.06,5.06,28400.0,5.07,5.07,5.06,5.06,28400.0
2009-07-01 15:45:00,5.06,5.08,5.06,5.07,15200.0,5.06,5.08,5.06,5.07,15200.0
2009-07-01 15:50:00,5.07,5.08,5.06,5.08,53600.0,5.07,5.08,5.06,5.08,53600.0
2009-07-01 15:55:00,5.08,5.08,5.07,5.08,78400.0,5.08,5.08,5.07,5.08,78400.0
2009-07-02 09:30:00,5.0,5.04,5.0,5.04,11200.0,5.0,5.04,5.0,5.04,11200.0
2009-07-02 09:35:00,5.04,5.04,4.96,5.0,60800.0,5.04,5.04,4.96,5.0,60800.0
2009-07-02 09:40:00,5.0,5.0,4.96,4.99,53200.0,5.0,5.0,4.96,4.99,53200.0
2009-07-02 09:45:00,4.99,5.0,4.96,5.0,58800.0,4.99,5.0,4.96,5.0,58800.0
2009-07-02 09:50:00,5.0,5.0,4.99,5.0,27600.0,5.0,5.0,4.99,5.0,27600.0
2009-07-02 09:55:00,5.0,5.0,4.97,4.97,91600.0,5.0,5.0,4.97,4.97,91600.0
2009-07-02 10:00:00,4.97,4.97,4.95,4.95,20400.0,4.97,4.97,4.95,4.95,20400.0
2009-07-02 10:05:00,4.94,4.95,4.9,4.9,21200.0,4.94,4.95,4.9,4.9,21200.0
2009-07-02 10:10:00,4.9,4.91,4.9,4.91,12800.0,4.9,4.91,4.9,4.91,12800.0
2009-07-02 10:15:00,4.91,4.93,4.91,4.92,30800.0,4.91,4.93,4.91,4.92,30800.0
2009-07-02 10:20:00,4.92,4.92,4.9,4.91,21600.0,4.92,4.92,4.9,4.91,21600.0
2009-07-02 10:25:00,4.91,4.91,4.89,4.89,12400.0,4.91,4.91,4.89,4.89,12400.0
2009-07-02 10:30:00,4.9,4.9,4.88,4.89,71600.0,4.9,4.9,4.88,4.89,71600.0
2009-07-02 10:35:00,4.9,4.9,4.89,4.89,14000.0,4.9,4.9,4.89,4.89,14000.0
2009-07-02 10:40:00,4.89,4.9,4.89,4.9,19200.0,4.89,4.9,4.89,4.9,19200.0
2009-07-02 10:45:00,4.9,4.9,4.88,4.89,6400.0,4.9,4.9,4.88,4.89,6400.0
2009-07-02 10:50:00,4.88,4.89,4.88,4.89,8800.0,4.88,4.89,4.88,4.89,8800.0
2009-07-02 10:55:00,4.89,4.89,4.88,4.89,23200.0,4.89,4.89,4.88,4.89,23200.0
2009-07-02 11:00:00,4.89,4.89,4.89,4.89,12400.0,4.89,4.89,4.89,4.89,12400.0
2009-07-02 11:05:00,4.89,4.89,4.89,4.89,5600.0,4.89,4.89,4.89,4.89,5600.0
2009-07-02 11:10:00,4.9,4.9,4.89,4.9,8400.0,4.9,4.9,4.89,4.9,8400.0
2009-07-02 11:15:00,4.9,4.9,4.9,4.9,5600.0,4.9,4.9,4.9,4.9,5600.0
2009-07-02 11:20:00,4.91,4.91,4.9,4.9,4400.0,4.91,4.91,4.9,4.9,4400.0
2009-07-02 11:25:00,4.9,4.91,4.9,4.9,8800.0,4.9,4.91,4.9,4.9,8800.0
2009-07-02 11:30:00,4.91,4.92,4.91,4.92,7600.0,4.91,4.92,4.91,4.92,7600.0
2009-07-02 11:35:00,4.92,4.92,4.91,4.91,5600.0,4.92,4.92,4.91,4.91,5600.0
2009-07-02 11:40:00,4.91,4.91,4.9,4.9,2000.0,4.91,4.91,4.9,4.9,2000.0
2009-07-02 11:45:00,4.9,4.92,4.9,4.92,5600.0,4.9,4.92,4.9,4.92,5600.0
2009-07-02 11:50:00,4.92,4.92,4.91,4.91,3600.0,4.92,4.92,4.91,4.91,3600.0
2009-07-02 11:55:00,4.91,4.92,4.91,4.92,6400.0,4.91,4.92,4.91,4.92,6400.0
2009-07-02 12:00:00,4.92,4.93,4.92,4.93,10000.0,4.92,4.93,4.92,4.93,10000.0
2009-07-02 12:05:00,4.93,4.95,4.93,4.94,34000.0,4.93,4.95,4.93,4.94,34000.0
2009-07-02 12:10:00,4.95,4.95,4.94,4.95,2400.0,4.95,4.95,4.94,4.95,2400.0
2009-07-02 12:15:00,4.94,4.94,4.93,4.93,4400.0,4.94,4.94,4.93,4.93,4400.0
2009-07-02 12:20:00,4.93,4.93,4.92,4.92,16400.0,4.93,4.93,4.92,4.92,16400.0
2009-07-02 12:25:00,4.92,4.95,4.92,4.94,41200.0,4.92,4.95,4.92,4.94,41200.0
2009-07-02 12:30:00,4.94,4.94,4.94,4.94,8400.0,4.94,4.94,4.94,4.94,8400.0
2009-07-02 12:35:00,4.93,4.93,4.92,4.92,16800.0,4.93,4.93,4.92,4.92,16800.0
2009-07-02 12:40:00,4.92,4.93,4.92,4.93,16800.0,4.92,4.93,4.92,4.93,16800.0
2009-07-02 12:45:00,4.93,4.93,4.93,4.93,6000.0,4.93,4.93,4.93,4.93,6000.0
2009-07-02 12:50:00,4.93,4.93,4.92,4.92,9600.0,4.93,4.93,4.92,4.92,9600.0
2009-07-02 12:55:00,4.92,4.93,4.92,4.92,8800.0,4.92,4.93,4.92,4.92,8800.0
2009-07-02 13:00:00,4.92,4.93,4.92,4.92,4800.0,4.92,4.93,4.92,4.92,4800.0
2009-07-02 13:05:00,4.92,4.93,4.92,4.92,6800.0,4.92,4.93,4.92,4.92,6800.0
2009-07-02 13:10:00,4.93,4.93,4.92,4.92,4000.0,4.93,4.93,4.92,4.92,4000.0
2009-07-02 13:15:00,4.93,4.93,4.92,4.92,5200.0,4.93,4.93,4.92,4.92,5200.0
2009-07-02 13:20:00,4.93,4.93,4.92,4.92,9600.0,4.93,4.93,4.92,4.92,9600.0
2009-07-02 13:25:00,4.93,4.93,4.92,4.93,1600.0,4.93,4.93,4.92,4.93,1600.0
2009-07-02 13:30:00,4.93,4.94,4.92,4.93,24000.0,4.93,4.94,4.92,4.93,24000.0
2009-07-02 13:35:00,4.93,4.93,4.93,4.93,800.0,4.93,4.93,4.93,4.93,800.0
2009-07-02 13:40:00,4.93,4.93,4.92,4.93,6800.0,4.93,4.93,4.92,4.93,6800.0
2009-07-02 13:45:00,4.93,4.93,4.93,4.93,800.0,4.93,4.93,4.93,4.93,800.0
2009-07-02 13:50:00,4.92,4.92,4.91,4.91,3600.0,4.92,4.92,4.91,4.91,3600.0
2009-07-02 13:55:00,4.91,4.91,4.9,4.9,3200.0,4.91,4.91,4.9,4.9,3200.0
2009-07-02 14:00:00,4.9,4.9,4.9,4.9,8400.0,4.9,4.9,4.9,4.9,8400.0
2009-07-02 14:05:00,4.9,4.9,4.89,4.89,10000.0,4.9,4.9,4.89,4.89,10000.0
2009-07-02 14:10:00,4.89,4.89,4.88,4.88,7600.0,4.89,4.89,4.88,4.88,7600.0
2009-07-02 14:15:00,4.88,4.89,4.88,4.88,5200.0,4.88,4.89,4.88,4.88,5200.0
2009-07-02 14:20:00,4.88,4.88,4.88,4.88,2000.0,4.88,4.88,4.88,4.88,2000.0
2009-07-02 14:25:00,4.88,4.88,4.87,4.87,7200.0,4.88,4.88,4.87,4.87,7200.0
2009-07-02 14:30:00,4.87,4.87,4.86,4.86,6000.0,4.87,4.87,4.86,4.86,6000.0
2009-07-02 14:35:00,4.86,4.86,4.86,4.86,5600.0,4.86,4.86,4.86,4.86,5600.0
2009-07-02 14:40:00,4.86,4.87,4.86,4.87,7200.0,4.86,4.87,4.86,4.87,7200.0
2009-07-02 14:45:00,4.87,4.87,4.87,4.87,7600.0,4.87,4.87,4.87,4.87,7600.0
2009-07-02 14:50:00,4.86,4.87,4.86,4.87,2800.0,4.86,4.87,4.86,4.87,2800.0
2009-07-02 14:55:00,4.87,4.88,4.87,4.88,3200.0,4.87,4.88,4.87,4.88,3200.0
2009-07-02 15:00:00,4.88,4.88,4.88,4.88,4800.0,4.88,4.88,4.88,4.88,4800.0
2009-07-02 15:05:00,4.88,4.88,4.88,4.88,2800.0,4.88,4.88,4.88,4.88,2800.0
2009-07-02 15:10:00,4.88,4.88,4.87,4.88,34000.0,4.88,4.88,4.87,4.88,34000.0
2009-07-02 15:15:00,4.88,4.88,4.88,4.88,5600.0,4.88,4.88,4.88,4.88,5600.0
2009-07-02 15:20:00,4.88,4.88,4.86,4.86,26400.0,4.88,4.88,4.86,4.86,26400.0
2009-07-02 15:25:00,4.87,4.87,4.86,4.87,16000.0,4.87,4.87,4.86,4.87,16000.0
2009-07-02 15:30:00,4.87,4.87,4.86,4.87,13200.0,4.87,4.87,4.86,4.87,13200.0
2009-07-02 15:35:00,4.87,4.87,4.87,4.87,13200.0,4.87,4.87,4.87,4.87,13200.0
2009-07-02 15:40:00,4.87,4.89,4.87,4.89,10000.0,4.87,4.89,4.87,4.89,10000.0
2009-07-02 15:45:00,4.89,4.9,4.88,4.89,16400.0,4.89,4.9,4.88,4.89,16400.0
2009-07-02 15:50:00,4.89,4.89,4.88,4.89,25200.0,4.89,4.89,4.88,4.89,25200.0
2009-07-02 15:55:00,4.89,4.9,4.87,4.89,57200.0,4.89,4.9,4.87,4.89,57200.0
2009-07-06 09:30:00,4.84,4.87,4.8,4.86,30400.0,4.84,4.87,4.8,4.86,30400.0
2009-07-06 09:35:00,4.87,4.9,4.87,4.89,12400.0,4.87,4.9,4.87,4.89,12400.0
2009-07-06 09:40:00,4.9,4.92,4.83,4.83,13600.0,4.9,4.92,4.83,4.83,13600.0
2009-07-06 09:45:00,4.83,4.84,4.81,4.82,18800.0,4.83,4.84,4.81,4.82,18800.0
2009-07-06 09:50:00,4.84,4.84,4.81,4.82,7600.0,4.84,4.84,4.81,4.82,7600.0
2009-07-06 09:55:00,4.81,4.82,4.81,4.81,13200.0,4.81,4.82,4.81,4.81,13200.0
2009-07-06 10:00:00,4.81,4.82,4.78,4.79,20400.0,4.81,4.82,4.78,4.79,20400.0
2009-07-06 10:05:00,4.78,4.79,4.77,4.77,15200.0,4.78,4.79,4.77,4.77,15200.0
2009-07-06 10:10:00,4.76,4.76,4.74,4.74,13600.0,4.76,4.76,4.74,4.74,13600.0
2009-07-06 10:15:00,4.74,4.74,4.73,4.73,14800.0,4.74,4.74,4.73,4.73,14800.0
2009-07-06 10:20:00,4.73,4.73,4.72,4.73,11200.0,4.73,4.73,4.72,4.73,11200.0
2009-07-06 10:25:00,4.73,4.73,4.73,4.73,12800.0,4.73,4.73,4.73,4.73,12800.0
2009-07-06 10:30:00,4.72,4.74,4.71,4.74,26000.0,4.72,4.74,4.71,4.74,26000.0
2009-07-06 10:35:00,4.74,4.74,4.7,4.71,18000.0,4.74,4.74,4.7,4.71,18000.0
2009-07-06 10:40:00,4.7,4.71,4.69,4.7,16000.0,4.7,4.71,4.69,4.7,16000.0
2009-07-06 10:45:00,4.7,4.7,4.7,4.7,9600.0,4.7,4.7,4.7,4.7,9600.0
2009-07-06 10:50:00,4.7,4.7,4.68,4.68,13200.0,4.7,4.7,4.68,4.68,13200.0
2009-07-06 10:55:00,4.69,4.71,4.69,4.7,4800.0,4.69,4.71,4.69,4.7,4800.0
2009-07-06 11:00:00,4.71,4.72,4.71,4.71,6000.0,4.71,4.72,4.71,4.71,6000.0
2009-07-06 11:05:00,4.71,4.71,4.71,4.71,7600.0,4.71,4.71,4.71,4.71,7600.0
2009-07-06 11:10:00,4.71,4.73,4.71,4.72,20400.0,4.71,4.73,4.71,4.72,20400.0
2009-07-06 11:15:00,4.72,4.72,4.67,4.7,130800.0,4.72,4.72,4.67,4.7,130800.0
2009-07-06 11:20:00,4.7,4.72,4.7,4.71,6800.0,4.7,4.72,4.7,4.71,6800.0
2009-07-06 11:25:00,4.71,4.71,4.7,4.71,4000.0,4.71,4.71,4.7,4.71,4000.0
2009-07-06 11:30:00,4.71,4.72,4.71,4.71,13200.0,4.71,4.72,4.71,4.71,13200.0
2009-07-06 11:35:00,4.72,4.74,4.72,4.74,14000.0,4.72,4.74,4.72,4.74,14000.0
2009-07-06 11:40:00,4.74,4.74,4.71,4.71,18400.0,4.74,4.74,4.71,4.71,18400.0
2009-07-06 11:45:00,4.71,4.72,4.71,4.72,28800.0,4.71,4.72,4.71,4.72,28800.0
2009-07-06 11:50:00,4.73,4.73,4.71,4.71,11600.0,4.73,4.73,4.71,4.71,11600.0
2009-07-06 11:55:00,4.71,4.71,4.68,4.7,92400.0,4.71,4.71,4.68,4.7,92400.0
2009-07-06 12:00:00,4.7,4.7,4.7,4.7,2800.0,4.7,4.7,4.7,4.7,2800.0
2009-07-06 12:05:00,4.71,4.71,4.7,4.71,49200.0,4.71,4.71,4.7,4.71,49200.0
2009-07-06 12:10:00,4.71,4.71,4.7,4.7,5200.0,4.71,4.71,4.7,4.7,5200.0
2009-07-06 12:15:00,4.7,4.72,4.7,4.72,10400.0,4.7,4.72,4.7,4.72,10400.0
2009-07-06 12:20:00,4.72,4.72,4.72,4.72,7200.0,4.72,4.72,4.72,4.72,7200.0
2009-07-06 12:25:00,4.72,4.73,4.71,4.72,38000.0,4.72,4.73,4.71,4.72,38000.0
2009-07-06 12:30:00,4.72,4.73,4.72,4.73,18000.0,4.72,4.73,4.72,4.73,18000.0
2009-07-06 12:35:00,4.73,4.75,4.73,4.74,12800.0,4.73,4.75,4.73,4.74,12800.0
2009-07-06 12:40:00,4.73,4.74,4.73,4.73,6000.0,4.73,4.74,4.73,4.73,6000.0
2009-07-06 12:45:00,4.74,4.74,4.73,4.74,6400.0,4.74,4.74,4.73,4.74,6400.0
2009-07-06 12:50:00,4.74,4.74,4.74,4.74,2000.0,4.74,4.74,4.74,4.74,2000.0
2009-07-06 12:55:00,4.75,4.75,4.74,4.74,4400.0,4.75,4.75,4.74,4.74,4400.0
2009-07-06 13:00:00,4.74,4.74,4.74,4.74,2400.0,4.74,4.74,4.74,4.74,2400.0
2009-07-06 13:05:00,4.74,4.75,4.73,4.73,14400.0,4.74,4.75,4.73,4.73,14400.0
2009-07-06 13:10:00,4.73,4.73,4.73,4.73,2800.0,4.73,4.73,4.73,4.73,2800.0
2009-07-06 13:15:00,4.73,4.75,4.73,4.75,13200.0,4.73,4.75,4.73,4.75,13200.0
2009-07-06 13:20:00,4.75,4.75,4.74,4.74,4800.0,4.75,4.75,4.74,4.74,4800.0
2009-07-06 13:25:00,4.74,4.74,4.73,4.73,2000.0,4.74,4.74,4.73,4.73,2000.0
2009-07-06 13:30:00,4.74,4.74,4.73,4.73,1600.0,4.74,4.74,4.73,4.73,1600.0
2009-07-06 13:35:00,4.73,4.73,4.71,4.72,12800.0,4.73,4.73,4.71,4.72,12800.0
2009-07-06 13:40:00,4.72,4.73,4.72,4.72,3600.0,4.72,4.73,4.72,4.72,3600.0
2009-07-06 13:45:00,4.72,4.72,4.7,4.72,9200.0,4.72,4.72,4.7,4.72,9200.0
2009-07-06 13:50:00,4.72,4.72,4.72,4.72,2400.0,4.72,4.72,4.72,4.72,2400.0
2009-07-06 13:55:00,4.72,4.72,4.71,4.71,4000.0,4.72,4.72,4.71,4.71,4000.0
2009-07-06 14:00:00,4.71,4.72,4.71,4.72,6800.0,4.71,4.72,4.71,4.72,6800.0
2009-07-06 14:05:00,4.72,4.73,4.72,4.73,2400.0,4.72,4.73,4.72,4.73,2400.0
2009-07-06 14:10:00,4.72,4.72,4.72,4.72,4000.0,4.72,4.72,4.72,4.72,4000.0
2009-07-06 14:15:00,4.72,4.73,4.72,4.72,8000.0,4.72,4.73,4.72,4.72,8000.0
2009-07-06 14:20:00,4.72,4.72,4.71,4.71,3600.0,4.72,4.72,4.71,4.71,3600.0
2009-07-06 14:25:00,4.71,4.71,4.71,4.71,5600.0,4.71,4.71,4.71,4.71,5600.0
2009-07-06 14:30:00,4.72,4.72,4.71,4.71,15600.0,4.72,4.72,4.71,4.71,15600.0
2009-07-06 14:35:00,4.72,4.73,4.72,4.73,5600.0,4.72,4.73,4.72,4.73,5600.0
2009-07-06 14:40:00,4.73,4.73,4.72,4.73,27600.0,4.73,4.73,4.72,4.73,27600.0
2009-07-06 14:45:00,4.73,4.74,4.72,4.72,31200.0,4.73,4.74,4.72,4.72,31200.0
2009-07-06 14:50:00,4.72,4.73,4.71,4.72,58800.0,4.72,4.73,4.71,4.72,58800.0
2009-07-06 14:55:00,4.72,4.73,4.72,4.73,6400.0,4.72,4.73,4.72,4.73,6400.0
2009-07-06 15:00:00,4.74,4.75,4.74,4.74,27600.0,4.74,4.75,4.74,4.74,27600.0
2009-07-06 15:05:00,4.74,4.75,4.72,4.73,66000.0,4.74,4.75,4.72,4.73,66000.0
2009-07-06 15:10:00,4.73,4.74,4.72,4.74,27600.0,4.73,4.74,4.72,4.74,27600.0
2009-07-06 15:15:00,4.74,4.75,4.74,4.75,16800.0,4.74,4.75,4.74,4.75,16800.0
2009-07-06 15:20:00,4.74,4.76,4.74,4.76,8800.0,4.74,4.76,4.74,4.76,8800.0
2009-07-06 15:25:00,4.76,4.76,4.76,4.76,12800.0,4.76,4.76,4.76,4.76,12800.0
2009-07-06 15:30:00,4.76,4.76,4.74,4.76,33600.0,4.76,4.76,4.74,4.76,33600.0
2009-07-06 15:35:00,4.76,4.77,4.76,4.76,17200.0,4.76,4.77,4.76,4.76,17200.0
2009-07-06 15:40:00,4.76,4.77,4.76,4.77,35600.0,4.76,4.77,4.76,4.77,35600.0
2009-07-06 15:45:00,4.77,4.78,4.77,4.77,32400.0,4.77,4.78,4.77,4.77,32400.0
2009-07-06 15:50:00,4.77,4.79,4.77,4.78,45600.0,4.77,4.79,4.77,4.78,45600.0
2009-07-06 15:55:00,4.78,4.79,4.77,4.78,58000.0,4.78,4.79,4.77,4.78,58000.0
2009-07-07 09:30:00,4.79,4.85,4.72,4.85,23200.0,4.79,4.85,4.72,4.85,23200.0
2009-07-07 09:35:00,4.84,4.89,4.83,4.88,50800.0,4.84,4.89,4.83,4.88,50800.0
2009-07-07 09:40:00,4.88,4.88,4.84,4.85,64400.0,4.88,4.88,4.84,4.85,64400.0
2009-07-07 09:45:00,4.84,4.84,4.82,4.83,24800.0,4.84,4.84,4.82,4.83,24800.0
2009-07-07 09:50:00,4.83,4.86,4.83,4.86,8800.0,4.83,4.86,4.83,4.86,8800.0
2009-07-07 09:55:00,4.86,4.86,4.85,4.85,24000.0,4.86,4.86,4.85,4.85,24000.0
2009-07-07 10:00:00,4.85,4.85,4.82,4.84,29200.0,4.85,4.85,4.82,4.84,29200.0
2009-07-07 10:05:00,4.83,4.84,4.83,4.84,11200.0,4.83,4.84,4.83,4.84,11200.0
2009-07-07 10:10:00,4.84,4.84,4.81,4.81,34400.0,4.84,4.84,4.81,4.81,34400.0
2009-07-07 10:15:00,4.81,4.81,4.8,4.81,54400.0,4.81,4.81,4.8,4.81,54400.0
2009-07-07 10:20:00,4.81,4.85,4.81,4.84,21200.0,4.81,4.85,4.81,4.84,21200.0
2009-07-07 10:25:00,4.84,4.85,4.84,4.85,11200.0,4.84,4.85,4.84,4.85,11200.0
2009-07-07 10:30:00,4.85,4.87,4.85,4.87,52400.0,4.85,4.87,4.85,4.87,52400.0
2009-07-07 10:35:00,4.87,4.88,4.87,4.88,13200.0,4.87,4.88,4.87,4.88,13200.0
2009-07-07 10:40:00,4.88,4.89,4.88,4.88,10800.0,4.88,4.89,4.88,4.88,10800.0
2009-07-07 10:45:00,4.88,4.89,4.88,4.88,5200.0,4.88,4.89,4.88,4.88,5200.0
2009-07-07 10:50:00,4.88,4.91,4.88,4.9,14800.0,4.88,4.91,4.88,4.9,14800.0
2009-07-07 10:55:00,4.9,4.9,4.89,4.9,6400.0,4.9,4.9,4.89,4.9,6400.0
2009-07-07 11:00:00,4.9,4.9,4.89,4.89,9200.0,4.9,4.9,4.89,4.89,9200.0
2009-07-07 11:05:00,4.89,4.9,4.89,4.9,5200.0,4.89,4.9,4.89,4.9,5200.0
2009-07-07 11:10:00,4.9,4.9,4.9,4.9,5200.0,4.9,4.9,4.9,4.9,5200.0
2009-07-07 11:15:00,4.9,4.9,4.88,4.88,14000.0,4.9,4.9,4.88,4.88,14000.0
2009-07-07 11:20:00,4.88,4.88,4.88,4.88,6800.0,4.88,4.88,4.88,4.88,6800.0
2009-07-07 11:25:00,4.88,4.89,4.88,4.88,8800.0,4.88,4.89,4.88,4.88,8800.0
2009-07-07 11:30:00,4.88,4.89,4.88,4.89,5600.0,4.88,4.89,4.88,4.89,5600.0
2009-07-07 11:35:00,4.9,4.91,4.9,4.9,3200.0,4.9,4.91,4.9,4.9,3200.0
2009-07-07 11:40:00,4.9,4.9,4.88,4.88,14000.0,4.9,4.9,4.88,4.88,14000.0
2009-07-07 11:45:00,4.89,4.89,4.88,4.89,6400.0,4.89,4.89,4.88,4.89,6400.0
2009-07-07 11:50:00,4.88,4.89,4.88,4.89,6400.0,4.88,4.89,4.88,4.89,6400.0
2009-07-07 11:55:00,4.89,4.89,4.89,4.89,7600.0,4.89,4.89,4.89,4.89,7600.0
2009-07-07 12:00:00,4.89,4.89,4.89,4.89,3600.0,4.89,4.89,4.89,4.89,3600.0
2009-07-07 12:05:00,4.89,4.89,4.89,4.89,21200.0,4.89,4.89,4.89,4.89,21200.0
2009-07-07 12:10:00,4.89,4.89,4.89,4.89,4400.0,4.89,4.89,4.89,4.89,4400.0
2009-07-07 12:15:00,4.89,4.89,4.89,4.89,5600.0,4.89,4.89,4.89,4.89,5600.0
2009-07-07 12:20:00,4.89,4.89,4.89,4.89,10800.0,4.89,4.89,4.89,4.89,10800.0
2009-07-07 12:25:00,4.89,4.89,4.89,4.89,7600.0,4.89,4.89,4.89,4.89,7600.0
2009-07-07 12:30:00,4.89,4.89,4.88,4.88,6800.0,4.89,4.89,4.88,4.88,6800.0
2009-07-07 12:35:00,4.88,4.89,4.88,4.89,4800.0,4.88,4.89,4.88,4.89,4800.0
2009-07-07 12:40:00,4.89,4.91,4.89,4.91,5600.0,4.89,4.91,4.89,4.91,5600.0
2009-07-07 12:45:00,4.91,4.92,4.9,4.92,7600.0,4.91,4.92,4.9,4.92,7600.0
2009-07-07 12:50:00,4.92,4.93,4.92,4.93,14000.0,4.92,4.93,4.92,4.93,14000.0
2009-07-07 12:55:00,4.93,4.93,4.92,4.92,3200.0,4.93,4.93,4.92,4.92,3200.0
2009-07-07 13:00:00,4.92,4.93,4.92,4.92,6400.0,4.92,4.93,4.92,4.92,6400.0
2009-07-07 13:05:00,4.93,4.93,4.92,4.92,9600.0,4.93,4.93,4.92,4.92,9600.0
2009-07-07 13:10:00,4.93,4.93,4.92,4.92,6800.0,4.93,4.93,4.92,4.92,6800.0
2009-07-07 13:15:00,4.92,4.93,4.92,4.92,5200.0,4.92,4.93,4.92,4.92,5200.0
2009-07-07 13:20:00,4.92,4.93,4.92,4.92,13200.0,4.92,4.93,4.92,4.92,13200.0
2009-07-07 13:25:00,4.92,4.92,4.92,4.92,4400.0,4.92,4.92,4.92,4.92,4400.0
2009-07-07 13:30:00,4.92,4.94,4.92,4.93,27600.0,4.92,4.94,4.92,4.93,27600.0
2009-07-07 13:35:00,4.93,4.94,4.91,4.93,44800.0,4.93,4.94,4.91,4.93,44800.0
2009-07-07 13:40:00,4.93,4.93,4.91,4.92,31200.0,4.93,4.93,4.91,4.92,31200.0
2009-07-07 13:45:00,4.93,4.93,4.92,4.92,15600.0,4.93,4.93,4.92,4.92,15600.0
2009-07-07 13:50:00,4.93,4.93,4.92,4.92,7600.0,4.93,4.93,4.92,4.92,7600.0
2009-07-07 13:55:00,4.91,4.93,4.91,4.93,4800.0,4.91,4.93,4.91,4.93,4800.0
2009-07-07 14:00:00,4.92,4.93,4.92,4.92,8400.0,4.92,4.93,4.92,4.92,8400.0
2009-07-07 14:05:00,4.93,4.93,4.91,4.91,16400.0,4.93,4.93,4.91,4.91,16400.0
2009-07-07 14:10:00,4.91,4.93,4.91,4.92,24000.0,4.91,4.93,4.91,4.92,24000.0
2009-07-07 14:15:00,4.92,4.93,4.92,4.92,20400.0,4.92,4.93,4.92,4.92,20400.0
2009-07-07 14:20:00,4.92,4.93,4.92,4.92,14000.0,4.92,4.93,4.92,4.92,14000.0
2009-07-07 14:25:00,4.92,4.93,4.92,4.93,13200.0,4.92,4.93,4.92,4.93,13200.0
2009-07-07 14:30:00,4.93,4.93,4.92,4.92,4400.0,4.93,4.93,4.92,4.92,4400.0
2009-07-07 14:35:00,4.92,4.93,4.92,4.93,14400.0,4.92,4.93,4.92,4.93,14400.0
2009-07-07 14:40:00,4.93,4.93,4.92,4.92,17200.0,4.93,4.93,4.92,4.92,17200.0
2009-07-07 14:45:00,4.92,4.92,4.91,4.92,25200.0,4.92,4.92,4.91,4.92,25200.0
2009-07-07 14:50:00,4.92,4.93,4.9,4.91,98800.0,4.92,4.93,4.9,4.91,98800.0
2009-07-07 14:55:00,4.91,4.92,4.9,4.91,12400.0,4.91,4.92,4.9,4.91,12400.0
2009-07-07 15:00:00,4.91,4.91,4.89,4.89,22400.0,4.91,4.91,4.89,4.89,22400.0
2009-07-07 15:05:00,4.89,4.91,4.88,4.9,54800.0,4.89,4.91,4.88,4.9,54800.0
2009-07-07 15:10:00,4.9,4.9,4.89,4.89,18000.0,4.9,4.9,4.89,4.89,18000.0
2009-07-07 15:15:00,4.89,4.89,4.88,4.89,14400.0,4.89,4.89,4.88,4.89,14400.0
2009-07-07 15:20:00,4.89,4.89,4.88,4.89,13600.0,4.89,4.89,4.88,4.89,13600.0
2009-07-07 15:25:00,4.89,4.9,4.89,4.9,19200.0,4.89,4.9,4.89,4.9,19200.0
2009-07-07 15:30:00,4.9,4.9,4.89,4.9,18800.0,4.9,4.9,4.89,4.9,18800.0
2009-07-07 15:35:00,4.89,4.9,4.89,4.9,22800.0,4.89,4.9,4.89,4.9,22800.0
2009-07-07 15:40:00,4.9,4.9,4.89,4.9,33600.0,4.9,4.9,4.89,4.9,33600.0
2009-07-07 15:45:00,4.9,4.9,4.88,4.89,50400.0,4.9,4.9,4.88,4.89,50400.0
2009-07-07 15:50:00,4.88,4.89,4.87,4.88,41600.0,4.88,4.89,4.87,4.88,41600.0
2009-07-07 15:55:00,4.88,4.89,4.88,4.88,85200.0,4.88,4.89,4.88,4.88,85200.0
2009-07-08 09:30:00,4.94,4.94,4.85,4.85,12000.0,4.94,4.94,4.85,4.85,12000.0
2009-07-08 09:35:00,4.87,4.87,4.79,4.79,20400.0,4.87,4.87,4.79,4.79,20400.0
2009-07-08 09:40:00,4.8,4.81,4.79,4.81,8000.0,4.8,4.81,4.79,4.81,8000.0
2009-07-08 09:45:00,4.82,4.84,4.81,4.84,12800.0,4.82,4.84,4.81,4.84,12800.0
2009-07-08 09:50:00,4.83,4.83,4.81,4.81,61600.0,4.83,4.83,4.81,4.81,61600.0
2009-07-08 09:55:00,4.82,4.82,4.81,4.81,3200.0,4.82,4.82,4.81,4.81,3200.0
2009-07-08 10:00:00,4.81,4.83,4.81,4.83,9200.0,4.81,4.83,4.81,4.83,9200.0
2009-07-08 10:05:00,4.84,4.84,4.82,4.83,5600.0,4.84,4.84,4.82,4.83,5600.0
2009-07-08 10:10:00,4.82,4.83,4.82,4.83,1200.0,4.82,4.83,4.82,4.83,1200.0
2009-07-08 10:15:00,4.83,4.83,4.81,4.81,9600.0,4.83,4.83,4.81,4.81,9600.0
2009-07-08 10:20:00,4.81,4.82,4.8,4.8,12800.0,4.81,4.82,4.8,4.8,12800.0
2009-07-08 10:25:00,4.8,4.8,4.79,4.79,16000.0,4.8,4.8,4.79,4.79,16000.0
2009-07-08 10:30:00,4.78,4.78,4.77,4.77,5200.0,4.78,4.78,4.77,4.77,5200.0
2009-07-08 10:35:00,4.77,4.77,4.74,4.75,6800.0,4.77,4.77,4.74,4.75,6800.0
2009-07-08 10:40:00,4.75,4.75,4.74,4.75,7600.0,4.75,4.75,4.74,4.75,7600.0
2009-07-08 10:45:00,4.75,4.76,4.74,4.76,16000.0,4.75,4.76,4.74,4.76,16000.0
2009-07-08 10:50:00,4.75,4.76,4.75,4.75,33200.0,4.75,4.76,4.75,4.75,33200.0
2009-07-08 10:55:00,4.75,4.75,4.73,4.74,44400.0,4.75,4.75,4.73,4.74,44400.0
2009-07-08 11:00:00,4.74,4.75,4.73,4.75,30400.0,4.74,4.75,4.73,4.75,30400.0
2009-07-08 11:05:00,4.76,4.76,4.75,4.75,8000.0,4.76,4.76,4.75,4.75,8000.0
2009-07-08 11:10:00,4.75,4.76,4.75,4.75,3600.0,4.75,4.76,4.75,4.75,3600.0
2009-07-08 11:15:00,4.75,4.76,4.74,4.75,13600.0,4.75,4.76,4.74,4.75,13600.0
2009-07-08 11:20:00,4.75,4.75,4.73,4.75,40000.0,4.75,4.75,4.73,4.75,40000.0
2009-07-08 11:25:00,4.75,4.75,4.75,4.75,24000.0,4.75,4.75,4.75,4.75,24000.0
2009-07-08 11:30:00,4.75,4.75,4.75,4.75,4800.0,4.75,4.75,4.75,4.75,4800.0
2009-07-08 11:35:00,4.75,4.75,4.75,4.75,5200.0,4.75,4.75,4.75,4.75,5200.0
2009-07-08 11:40:00,4.74,4.75,4.74,4.75,2400.0,4.74,4.75,4.74,4.75,2400.0
2009-07-08 11:45:00,4.75,4.75,4.75,4.75,4400.0,4.75,4.75,4.75,4.75,4400.0
2009-07-08 11:50:00,4.75,4.75,4.74,4.74,9600.0,4.75,4.75,4.74,4.74,9600.0
2009-07-08 11:55:00,4.74,4.75,4.74,4.75,9200.0,4.74,4.75,4.74,4.75,9200.0
2009-07-08 12:00:00,4.74,4.74,4.74,4.74,5200.0,4.74,4.74,4.74,4.74,5200.0
2009-07-08 12:05:00,4.74,4.75,4.74,4.75,4000.0,4.74,4.75,4.74,4.75,4000.0
2009-07-08 12:10:00,4.75,4.75,4.75,4.75,1200.0,4.75,4.75,4.75,4.75,1200.0
2009-07-08 12:15:00,4.74,4.74,4.73,4.74,3600.0,4.74,4.74,4.73,4.74,3600.0
2009-07-08 12:20:00,4.74,4.74,4.73,4.74,34000.0,4.74,4.74,4.73,4.74,34000.0
2009-07-08 12:25:00,4.74,4.75,4.73,4.73,27200.0,4.74,4.75,4.73,4.73,27200.0
2009-07-08 12:30:00,4.74,4.74,4.74,4.74,1600.0,4.74,4.74,4.74,4.74,1600.0
2009-07-08 12:35:00,4.73,4.74,4.73,4.74,1200.0,4.73,4.74,4.73,4.74,1200.0
2009-07-08 12:40:00,4.75,4.76,4.74,4.76,2800.0,4.75,4.76,4.74,4.76,2800.0
2009-07-08 12:45:00,4.76,4.76,4.75,4.76,2000.0,4.76,4.76,4.75,4.76,2000.0
2009-07-08 12:50:00,4.76,4.77,4.76,4.77,15600.0,4.76,4.77,4.76,4.77,15600.0
2009-07-08 12:55:00,4.77,4.77,4.74,4.74,10400.0,4.77,4.77,4.74,4.74,10400.0
2009-07-08 13:00:00,4.74,4.76,4.74,4.76,2800.0,4.74,4.76,4.74,4.76,2800.0
2009-07-08 13:05:00,4.76,4.76,4.76,4.76,400.0,4.76,4.76,4.76,4.76,400.0
2009-07-08 13:10:00,4.76,4.77,4.76,4.77,6000.0,4.76,4.77,4.76,4.77,6000.0
2009-07-08 13:15:00,4.76,4.78,4.76,4.78,13600.0,4.76,4.78,4.76,4.78,13600.0
2009-07-08 13:20:00,4.78,4.78,4.77,4.78,6400.0,4.78,4.78,4.77,4.78,6400.0
2009-07-08 13:25:00,4.78,4.78,4.77,4.78,9600.0,4.78,4.78,4.77,4.78,9600.0
2009-07-08 13:30:00,4.78,4.78,4.78,4.78,14400.0,4.78,4.78,4.78,4.78,14400.0
2009-07-08 13:35:00,4.78,4.78,4.77,4.78,14800.0,4.78,4.78,4.77,4.78,14800.0
2009-07-08 13:40:00,4.78,4.78,4.78,4.78,4800.0,4.78,4.78,4.78,4.78,4800.0
2009-07-08 13:45:00,4.78,4.78,4.78,4.78,2800.0,4.78,4.78,4.78,4.78,2800.0
2009-07-08 13:50:00,4.78,4.78,4.78,4.78,8400.0,4.78,4.78,4.78,4.78,8400.0
2009-07-08 13:55:00,4.78,4.78,4.77,4.77,8800.0,4.78,4.78,4.77,4.77,8800.0
2009-07-08 14:00:00,4.77,4.78,4.77,4.78,5200.0,4.77,4.78,4.77,4.78,5200.0
2009-07-08 14:05:00,4.77,4.77,4.76,4.77,10000.0,4.77,4.77,4.76,4.77,10000.0
2009-07-08 14:10:00,4.76,4.77,4.76,4.76,4800.0,4.76,4.77,4.76,4.76,4800.0
2009-07-08 14:15:00,4.76,4.76,4.76,4.76,3600.0,4.76,4.76,4.76,4.76,3600.0
2009-07-08 14:20:00,4.76,4.78,4.76,4.78,15600.0,4.76,4.78,4.76,4.78,15600.0
2009-07-08 14:25:00,4.78,4.78,4.77,4.78,4400.0,4.78,4.78,4.77,4.78,4400.0
2009-07-08 14:30:00,4.78,4.78,4.77,4.78,8800.0,4.78,4.78,4.77,4.78,8800.0
2009-07-08 14:35:00,4.78,4.79,4.78,4.78,13600.0,4.78,4.79,4.78,4.78,13600.0
2009-07-08 14:40:00,4.79,4.79,4.77,4.77,3200.0,4.79,4.79,4.77,4.77,3200.0
2009-07-08 14:45:00,4.77,4.77,4.76,4.76,2400.0,4.77,4.77,4.76,4.76,2400.0
2009-07-08 14:50:00,4.77,4.78,4.77,4.78,9200.0,4.77,4.78,4.77,4.78,9200.0
2009-07-08 14:55:00,4.78,4.79,4.78,4.79,5600.0,4.78,4.79,4.78,4.79,5600.0
2009-07-08 15:00:00,4.79,4.81,4.79,4.81,10800.0,4.79,4.81,4.79,4.81,10800.0
2009-07-08 15:05:00,4.81,4.82,4.81,4.81,4400.0,4.81,4.82,4.81,4.81,4400.0
2009-07-08 15:10:00,4.82,4.82,4.8,4.8,235600.0,4.82,4.82,4.8,4.8,235600.0
2009-07-08 15:15:00,4.81,4.81,4.79,4.79,10000.0,4.81,4.81,4.79,4.79,10000.0
2009-07-08 15:20:00,4.8,4.8,4.78,4.79,11600.0,4.8,4.8,4.78,4.79,11600.0
2009-07-08 15:25:00,4.79,4.79,4.77,4.78,5600.0,4.79,4.79,4.77,4.78,5600.0
2009-07-08 15:30:00,4.78,4.79,4.78,4.79,5600.0,4.78,4.79,4.78,4.79,5600.0
2009-07-08 15:35:00,4.79,4.8,4.78,4.79,17600.0,4.79,4.8,4.78,4.79,17600.0
2009-07-08 15:40:00,4.79,4.79,4.78,4.79,24800.0,4.79,4.79,4.78,4.79,24800.0
2009-07-08 15:45:00,4.79,4.8,4.78,4.78,48000.0,4.79,4.8,4.78,4.78,48000.0
2009-07-08 15:50:00,4.78,4.79,4.77,4.78,33200.0,4.78,4.79,4.77,4.78,33200.0
2009-07-08 15:55:00,4.78,4.81,4.78,4.81,50800.0,4.78,4.81,4.78,4.81,50800.0
2009-07-09 09:30:00,4.81,4.84,4.81,4.84,14400.0,4.81,4.84,4.81,4.84,14400.0
2009-07-09 09:35:00,4.84,4.84,4.76,4.77,21600.0,4.84,4.84,4.76,4.77,21600.0
2009-07-09 09:40:00,4.77,4.77,4.73,4.74,14800.0,4.77,4.77,4.73,4.74,14800.0
2009-07-09 09:45:00,4.73,4.73,4.72,4.72,7600.0,4.73,4.73,4.72,4.72,7600.0
2009-07-09 09:50:00,4.72,4.73,4.72,4.72,15200.0,4.72,4.73,4.72,4.72,15200.0
2009-07-09 09:55:00,4.72,4.74,4.72,4.73,4000.0,4.72,4.74,4.72,4.73,4000.0
2009-07-09 10:00:00,4.73,4.73,4.71,4.71,4400.0,4.73,4.73,4.71,4.71,4400.0
2009-07-09 10:05:00,4.72,4.73,4.71,4.72,20800.0,4.72,4.73,4.71,4.72,20800.0
2009-07-09 10:10:00,4.72,4.72,4.71,4.71,4400.0,4.72,4.72,4.71,4.71,4400.0
2009-07-09 10:15:00,4.72,4.72,4.71,4.72,4000.0,4.72,4.72,4.71,4.72,4000.0
2009-07-09 10:20:00,4.71,4.72,4.71,4.71,3600.0,4.71,4.72,4.71,4.71,3600.0
2009-07-09 10:25:00,4.71,4.71,4.7,4.71,16400.0,4.71,4.71,4.7,4.71,16400.0
2009-07-09 10:30:00,4.71,4.71,4.7,4.71,12800.0,4.71,4.71,4.7,4.71,12800.0
2009-07-09 10:35:00,4.72,4.72,4.71,4.71,2800.0,4.72,4.72,4.71,4.71,2800.0
2009-07-09 10:40:00,4.71,4.72,4.71,4.72,5200.0,4.71,4.72,4.71,4.72,5200.0
2009-07-09 10:45:00,4.72,4.72,4.69,4.7,5200.0,4.72,4.72,4.69,4.7,5200.0
2009-07-09 10:50:00,4.7,4.7,4.68,4.68,4000.0,4.7,4.7,4.68,4.68,4000.0
2009-07-09 10:55:00,4.68,4.69,4.68,4.69,800.0,4.68,4.69,4.68,4.69,800.0
2009-07-09 11:00:00,4.68,4.69,4.67,4.67,11600.0,4.68,4.69,4.67,4.67,11600.0
2009-07-09 11:05:00,4.67,4.67,4.64,4.64,12400.0,4.67,4.67,4.64,4.64,12400.0
2009-07-09 11:10:00,4.64,4.64,4.63,4.63,28800.0,4.64,4.64,4.63,4.63,28800.0
2009-07-09 11:15:00,4.63,4.63,4.62,4.63,27600.0,4.63,4.63,4.62,4.63,27600.0
2009-07-09 11:20:00,4.62,4.63,4.62,4.63,28800.0,4.62,4.63,4.62,4.63,28800.0
2009-07-09 11:25:00,4.63,4.64,4.63,4.63,28000.0,4.63,4.64,4.63,4.63,28000.0
2009-07-09 11:30:00,4.64,4.66,4.63,4.66,4800.0,4.64,4.66,4.63,4.66,4800.0
2009-07-09 11:35:00,4.66,4.66,4.65,4.65,1600.0,4.66,4.66,4.65,4.65,1600.0
2009-07-09 11:40:00,4.65,4.65,4.65,4.65,3200.0,4.65,4.65,4.65,4.65,3200.0
2009-07-09 11:45:00,4.65,4.66,4.65,4.66,10000.0,4.65,4.66,4.65,4.66,10000.0
2009-07-09 11:50:00,4.66,4.66,4.64,4.64,6400.0,4.66,4.66,4.64,4.64,6400.0
2009-07-09 11:55:00,4.64,4.64,4.64,4.64,800.0,4.64,4.64,4.64,4.64,800.0
2009-07-09 12:00:00,4.64,4.65,4.64,4.65,2400.0,4.64,4.65,4.64,4.65,2400.0
2009-07-09 12:05:00,4.65,4.65,4.63,4.63,2400.0,4.65,4.65,4.63,4.63,2400.0
2009-07-09 12:10:00,4.63,4.63,4.62,4.62,3200.0,4.63,4.63,4.62,4.62,3200.0
2009-07-09 12:15:00,4.63,4.64,4.63,4.64,6800.0,4.63,4.64,4.63,4.64,6800.0
2009-07-09 12:20:00,4.64,4.64,4.63,4.63,3600.0,4.64,4.64,4.63,4.63,3600.0
2009-07-09 12:25:00,4.63,4.63,4.62,4.63,3600.0,4.63,4.63,4.62,4.63,3600.0
2009-07-09 12:30:00,4.62,4.63,4.62,4.63,2800.0,4.62,4.63,4.62,4.63,2800.0
2009-07-09 12:35:00,4.63,4.63,4.62,4.62,4400.0,4.63,4.63,4.62,4.62,4400.0
2009-07-09 12:40:00,4.62,4.62,4.62,4.62,4400.0,4.62,4.62,4.62,4.62,4400.0
2009-07-09 12:45:00,4.61,4.62,4.61,4.62,7600.0,4.61,4.62,4.61,4.62,7600.0
2009-07-09 12:50:00,4.62,4.62,4.61,4.62,8800.0,4.62,4.62,4.61,4.62,8800.0
2009-07-09 12:55:00,4.62,4.62,4.61,4.62,4400.0,4.62,4.62,4.61,4.62,4400.0
2009-07-09 13:00:00,4.62,4.62,4.6,4.61,12000.0,4.62,4.62,4.6,4.61,12000.0
2009-07-09 13:05:00,4.61,4.63,4.61,4.63,14000.0,4.61,4.63,4.61,4.63,14000.0
2009-07-09 13:10:00,4.63,4.64,4.62,4.64,10400.0,4.63,4.64,4.62,4.64,10400.0
2009-07-09 13:15:00,4.64,4.64,4.64,4.64,6800.0,4.64,4.64,4.64,4.64,6800.0
2009-07-09 13:20:00,4.64,4.65,4.64,4.65,2800.0,4.64,4.65,4.64,4.65,2800.0
2009-07-09 13:25:00,4.64,4.64,4.64,4.64,2800.0,4.64,4.64,4.64,4.64,2800.0
2009-07-09 13:30:00,4.65,4.65,4.65,4.65,9600.0,4.65,4.65,4.65,4.65,9600.0
2009-07-09 13:35:00,4.65,4.65,4.65,4.65,8400.0,4.65,4.65,4.65,4.65,8400.0
2009-07-09 13:40:00,4.65,4.67,4.65,4.67,16400.0,4.65,4.67,4.65,4.67,16400.0
2009-07-09 13:45:00,4.67,4.69,4.67,4.69,14000.0,4.67,4.69,4.67,4.69,14000.0
2009-07-09 13:50:00,4.68,4.7,4.68,4.68,4800.0,4.68,4.7,4.68,4.68,4800.0
2009-07-09 13:55:00,4.69,4.7,4.69,4.69,8400.0,4.69,4.7,4.69,4.69,8400.0
2009-07-09 14:00:00,4.69,4.7,4.69,4.69,4400.0,4.69,4.7,4.69,4.69,4400.0
2009-07-09 14:05:00,4.69,4.7,4.69,4.7,6400.0,4.69,4.7,4.69,4.7,6400.0
2009-07-09 14:10:00,4.7,4.72,4.7,4.72,5200.0,4.7,4.72,4.7,4.72,5200.0
2009-07-09 14:15:00,4.72,4.72,4.72,4.72,15200.0,4.72,4.72,4.72,4.72,15200.0
2009-07-09 14:20:00,4.72,4.74,4.72,4.73,19200.0,4.72,4.74,4.72,4.73,19200.0
2009-07-09 14:25:00,4.72,4.75,4.72,4.75,43200.0,4.72,4.75,4.72,4.75,43200.0
2009-07-09 14:30:00,4.75,4.77,4.75,4.76,36400.0,4.75,4.77,4.75,4.76,36400.0
2009-07-09 14:35:00,4.76,4.76,4.75,4.76,5200.0,4.76,4.76,4.75,4.76,5200.0
2009-07-09 14:40:00,4.76,4.77,4.75,4.75,14800.0,4.76,4.77,4.75,4.75,14800.0
2009-07-09 14:45:00,4.75,4.75,4.74,4.74,4800.0,4.75,4.75,4.74,4.74,4800.0
2009-07-09 14:50:00,4.74,4.75,4.74,4.75,4800.0,4.74,4.75,4.74,4.75,4800.0
2009-07-09 14:55:00,4.75,4.75,4.72,4.72,14000.0,4.75,4.75,4.72,4.72,14000.0
2009-07-09 15:00:00,4.72,4.73,4.72,4.72,8000.0,4.72,4.73,4.72,4.72,8000.0
2009-07-09 15:05:00,4.72,4.73,4.72,4.72,5200.0,4.72,4.73,4.72,4.72,5200.0
2009-07-09 15:10:00,4.73,4.73,4.73,4.73,3200.0,4.73,4.73,4.73,4.73,3200.0
2009-07-09 15:15:00,4.73,4.73,4.72,4.73,8800.0,4.73,4.73,4.72,4.73,8800.0
2009-07-09 15:20:00,4.73,4.73,4.71,4.71,12400.0,4.73,4.73,4.71,4.71,12400.0
2009-07-09 15:25:00,4.7,4.71,4.7,4.7,13600.0,4.7,4.71,4.7,4.7,13600.0
2009-07-09 15:30:00,4.71,4.71,4.68,4.69,26000.0,4.71,4.71,4.68,4.69,26000.0
2009-07-09 15:35:00,4.7,4.7,4.68,4.69,10800.0,4.7,4.7,4.68,4.69,10800.0
2009-07-09 15:40:00,4.69,4.7,4.68,4.69,18000.0,4.69,4.7,4.68,4.69,18000.0
2009-07-09 15:45:00,4.69,4.71,4.68,4.7,27600.0,4.69,4.71,4.68,4.7,27600.0
2009-07-09 15:50:00,4.7,4.7,4.68,4.68,48000.0,4.7,4.7,4.68,4.68,48000.0
2009-07-09 15:55:00,4.68,4.68,4.66,4.66,111600.0,4.68,4.68,4.66,4.66,111600.0
2009-07-10 09:30:00,4.52,4.76,4.52,4.76,10000.0,4.52,4.76,4.52,4.76,10000.0
2009-07-10 09:35:00,4.75,4.75,4.66,4.7,14400.0,4.75,4.75,4.66,4.7,14400.0
2009-07-10 09:40:00,4.7,4.75,4.7,4.74,15600.0,4.7,4.75,4.7,4.74,15600.0
2009-07-10 09:45:00,4.73,4.76,4.73,4.76,4400.0,4.73,4.76,4.73,4.76,4400.0
2009-07-10 09:50:00,4.78,4.79,4.77,4.78,11600.0,4.78,4.79,4.77,4.78,11600.0
2009-07-10 09:55:00,4.79,4.79,4.78,4.78,35200.0,4.79,4.79,4.78,4.78,35200.0
2009-07-10 10:00:00,4.78,4.78,4.76,4.77,16400.0,4.78,4.78,4.76,4.77,16400.0
2009-07-10 10:05:00,4.77,4.78,4.72,4.73,24800.0,4.77,4.78,4.72,4.73,24800.0
2009-07-10 10:10:00,4.73,4.76,4.73,4.76,5600.0,4.73,4.76,4.73,4.76,5600.0
2009-07-10 10:15:00,4.77,4.78,4.77,4.77,13200.0,4.77,4.78,4.77,4.77,13200.0
2009-07-10 10:20:00,4.76,4.76,4.74,4.74,9200.0,4.76,4.76,4.74,4.74,9200.0
2009-07-10 10:25:00,4.75,4.75,4.74,4.74,2800.0,4.75,4.75,4.74,4.74,2800.0
2009-07-10 10:30:00,4.73,4.73,4.71,4.71,8800.0,4.73,4.73,4.71,4.71,8800.0
2009-07-10 10:35:00,4.71,4.71,4.7,4.7,14000.0,4.71,4.71,4.7,4.7,14000.0
2009-07-10 10:40:00,4.68,4.68,4.66,4.66,14800.0,4.68,4.68,4.66,4.66,14800.0
2009-07-10 10:45:00,4.66,4.68,4.66,4.68,9200.0,4.66,4.68,4.66,4.68,9200.0
2009-07-10 10:50:00,4.68,4.68,4.68,4.68,4000.0,4.68,4.68,4.68,4.68,4000.0
2009-07-10 10:55:00,4.68,4.68,4.68,4.68,4400.0,4.68,4.68,4.68,4.68,4400.0
2009-07-10 11:00:00,4.68,4.68,4.66,4.67,11600.0,4.68,4.68,4.66,4.67,11600.0
2009-07-10 11:05:00,4.67,4.68,4.66,4.68,6000.0,4.67,4.68,4.66,4.68,6000.0
2009-07-10 11:10:00,4.68,4.68,4.67,4.67,6800.0,4.68,4.68,4.67,4.67,6800.0
2009-07-10 11:15:00,4.67,4.68,4.65,4.65,4400.0,4.67,4.68,4.65,4.65,4400.0
2009-07-10 11:20:00,4.65,4.65,4.63,4.63,14000.0,4.65,4.65,4.63,4.63,14000.0
2009-07-10 11:25:00,4.63,4.64,4.61,4.61,21200.0,4.63,4.64,4.61,4.61,21200.0
2009-07-10 11:30:00,4.61,4.62,4.61,4.61,8800.0,4.61,4.62,4.61,4.61,8800.0
2009-07-10 11:35:00,4.62,4.63,4.61,4.63,6000.0,4.62,4.63,4.61,4.63,6000.0
2009-07-10 11:40:00,4.63,4.63,4.62,4.62,8000.0,4.63,4.63,4.62,4.62,8000.0
2009-07-10 11:45:00,4.61,4.62,4.6,4.61,7200.0,4.61,4.62,4.6,4.61,7200.0
2009-07-10 11:50:00,4.61,4.61,4.59,4.6,6000.0,4.61,4.61,4.59,4.6,6000.0
2009-07-10 11:55:00,4.6,4.6,4.59,4.59,8800.0,4.6,4.6,4.59,4.59,8800.0
2009-07-10 12:00:00,4.59,4.59,4.58,4.58,10400.0,4.59,4.59,4.58,4.58,10400.0
2009-07-10 12:05:00,4.59,4.6,4.59,4.6,8000.0,4.59,4.6,4.59,4.6,8000.0
2009-07-10 12:10:00,4.6,4.63,4.6,4.63,19200.0,4.6,4.63,4.6,4.63,19200.0
2009-07-10 12:15:00,4.62,4.63,4.62,4.63,20400.0,4.62,4.63,4.62,4.63,20400.0
2009-07-10 12:20:00,4.63,4.64,4.63,4.64,9600.0,4.63,4.64,4.63,4.64,9600.0
2009-07-10 12:25:00,4.64,4.65,4.64,4.64,4400.0,4.64,4.65,4.64,4.64,4400.0
2009-07-10 12:30:00,4.64,4.64,4.64,4.64,4400.0,4.64,4.64,4.64,4.64,4400.0
2009-07-10 12:35:00,4.65,4.66,4.64,4.66,12400.0,4.65,4.66,4.64,4.66,12400.0
2009-07-10 12:40:00,4.66,4.67,4.66,4.67,4000.0,4.66,4.67,4.66,4.67,4000.0
2009-07-10 12:45:00,4.67,4.67,4.67,4.67,6400.0,4.67,4.67,4.67,4.67,6400.0
2009-07-10 12:50:00,4.66,4.67,4.65,4.67,5600.0,4.66,4.67,4.65,4.67,5600.0
2009-07-10 12:55:00,4.67,4.67,4.66,4.66,3200.0,4.67,4.67,4.66,4.66,3200.0
2009-07-10 13:00:00,4.67,4.67,4.66,4.67,14000.0,4.67,4.67,4.66,4.67,14000.0
2009-07-10 13:05:00,4.67,4.68,4.67,4.67,8000.0,4.67,4.68,4.67,4.67,8000.0
2009-07-10 13:10:00,4.68,4.68,4.68,4.68,1600.0,4.68,4.68,4.68,4.68,1600.0
2009-07-10 13:15:00,4.68,4.69,4.68,4.69,10400.0,4.68,4.69,4.68,4.69,10400.0
2009-07-10 13:20:00,4.69,4.7,4.68,4.7,62000.0,4.69,4.7,4.68,4.7,62000.0
2009-07-10 13:25:00,4.69,4.7,4.69,4.69,2800.0,4.69,4.7,4.69,4.69,2800.0
2009-07-10 13:30:00,4.69,4.7,4.69,4.7,3200.0,4.69,4.7,4.69,4.7,3200.0
2009-07-10 13:35:00,4.69,4.71,4.69,4.71,6000.0,4.69,4.71,4.69,4.71,6000.0
2009-07-10 13:40:00,4.71,4.72,4.71,4.71,10400.0,4.71,4.72,4.71,4.71,10400.0
2009-07-10 13:45:00,4.72,4.73,4.71,4.73,86400.0,4.72,4.73,4.71,4.73,86400.0
2009-07-10 13:50:00,4.72,4.73,4.72,4.73,20800.0,4.72,4.73,4.72,4.73,20800.0
2009-07-10 13:55:00,4.73,4.74,4.73,4.73,8000.0,4.73,4.74,4.73,4.73,8000.0
2009-07-10 14:00:00,4.73,4.73,4.72,4.72,15200.0,4.73,4.73,4.72,4.72,15200.0
2009-07-10 14:05:00,4.72,4.73,4.72,4.72,16400.0,4.72,4.73,4.72,4.72,16400.0
2009-07-10 14:10:00,4.72,4.72,4.71,4.72,27200.0,4.72,4.72,4.71,4.72,27200.0
2009-07-10 14:15:00,4.72,4.72,4.72,4.72,1200.0,4.72,4.72,4.72,4.72,1200.0
2009-07-10 14:20:00,4.73,4.73,4.71,4.71,7200.0,4.73,4.73,4.71,4.71,7200.0
2009-07-10 14:25:00,4.71,4.72,4.71,4.72,14800.0,4.71,4.72,4.71,4.72,14800.0
2009-07-10 14:30:00,4.72,4.73,4.72,4.72,12400.0,4.72,4.73,4.72,4.72,12400.0
2009-07-10 14:35:00,4.72,4.73,4.71,4.71,18000.0,4.72,4.73,4.71,4.71,18000.0
2009-07-10 14:40:00,4.72,4.72,4.71,4.72,14400.0,4.72,4.72,4.71,4.72,14400.0
2009-07-10 14:45:00,4.71,4.72,4.71,4.71,8800.0,4.71,4.72,4.71,4.71,8800.0
2009-07-10 14:50:00,4.72,4.72,4.71,4.72,15200.0,4.72,4.72,4.71,4.72,15200.0
2009-07-10 14:55:00,4.71,4.72,4.71,4.72,13600.0,4.71,4.72,4.71,4.72,13600.0
2009-07-10 15:00:00,4.71,4.72,4.7,4.7,9600.0,4.71,4.72,4.7,4.7,9600.0
2009-07-10 15:05:00,4.7,4.71,4.7,4.7,10400.0,4.7,4.71,4.7,4.7,10400.0
2009-07-10 15:10:00,4.7,4.7,4.68,4.68,15600.0,4.7,4.7,4.68,4.68,15600.0
2009-07-10 15:15:00,4.69,4.7,4.68,4.69,12400.0,4.69,4.7,4.68,4.69,12400.0
2009-07-10 15:20:00,4.69,4.69,4.68,4.68,23600.0,4.69,4.69,4.68,4.68,23600.0
2009-07-10 15:25:00,4.69,4.69,4.68,4.68,6400.0,4.69,4.69,4.68,4.68,6400.0
2009-07-10 15:30:00,4.69,4.69,4.68,4.69,9200.0,4.69,4.69,4.68,4.69,9200.0
2009-07-10 15:35:00,4.68,4.68,4.68,4.68,17200.0,4.68,4.68,4.68,4.68,17200.0
2009-07-10 15:40:00,4.68,4.68,4.66,4.66,23600.0,4.68,4.68,4.66,4.66,23600.0
2009-07-10 15:45:00,4.67,4.69,4.66,4.68,62400.0,4.67,4.69,4.66,4.68,62400.0
2009-07-10 15:50:00,4.68,4.69,4.68,4.68,18000.0,4.68,4.69,4.68,4.68,18000.0
2009-07-10 15:55:00,4.68,4.69,4.68,4.68,36400.0,4.68,4.69,4.68,4.68,36400.0
2009-07-13 09:30:00,4.71,4.81,4.71,4.78,15200.0,4.71,4.81,4.71,4.78,15200.0
2009-07-13 09:35:00,4.78,4.78,4.75,4.75,10000.0,4.78,4.78,4.75,4.75,10000.0
2009-07-13 09:40:00,4.75,4.76,4.73,4.74,8000.0,4.75,4.76,4.73,4.74,8000.0
2009-07-13 09:45:00,4.73,4.73,4.68,4.7,8400.0,4.73,4.73,4.68,4.7,8400.0
2009-07-13 09:50:00,4.69,4.71,4.69,4.7,7200.0,4.69,4.71,4.69,4.7,7200.0
2009-07-13 09:55:00,4.71,4.72,4.71,4.72,15200.0,4.71,4.72,4.71,4.72,15200.0
2009-07-13 10:00:00,4.71,4.71,4.67,4.67,5200.0,4.71,4.71,4.67,4.67,5200.0
2009-07-13 10:05:00,4.68,4.68,4.65,4.66,6400.0,4.68,4.68,4.65,4.66,6400.0
2009-07-13 10:10:00,4.66,4.66,4.65,4.66,7200.0,4.66,4.66,4.65,4.66,7200.0
2009-07-13 10:15:00,4.66,4.66,4.64,4.64,8400.0,4.66,4.66,4.64,4.64,8400.0
2009-07-13 10:20:00,4.64,4.64,4.63,4.64,6400.0,4.64,4.64,4.63,4.64,6400.0
2009-07-13 10:25:00,4.64,4.68,4.64,4.68,13200.0,4.64,4.68,4.64,4.68,13200.0
2009-07-13 10:30:00,4.68,4.71,4.68,4.7,12400.0,4.68,4.71,4.68,4.7,12400.0
2009-07-13 10:35:00,4.7,4.7,4.7,4.7,4800.0,4.7,4.7,4.7,4.7,4800.0
2009-07-13 10:40:00,4.7,4.71,4.7,4.71,3600.0,4.7,4.71,4.7,4.71,3600.0
2009-07-13 10:45:00,4.71,4.71,4.7,4.71,8400.0,4.71,4.71,4.7,4.71,8400.0
2009-07-13 10:50:00,4.71,4.72,4.71,4.72,3600.0,4.71,4.72,4.71,4.72,3600.0
2009-07-13 10:55:00,4.72,4.72,4.72,4.72,10400.0,4.72,4.72,4.72,4.72,10400.0
2009-07-13 11:00:00,4.72,4.73,4.72,4.73,3200.0,4.72,4.73,4.72,4.73,3200.0
2009-07-13 11:05:00,4.73,4.73,4.73,4.73,6800.0,4.73,4.73,4.73,4.73,6800.0
2009-07-13 11:10:00,4.73,4.74,4.73,4.74,5600.0,4.73,4.74,4.73,4.74,5600.0
2009-07-13 11:15:00,4.74,4.74,4.74,4.74,1600.0,4.74,4.74,4.74,4.74,1600.0
2009-07-13 11:20:00,4.74,4.75,4.74,4.74,9600.0,4.74,4.75,4.74,4.74,9600.0
2009-07-13 11:25:00,4.73,4.74,4.73,4.74,2400.0,4.73,4.74,4.73,4.74,2400.0
2009-07-13 11:30:00,4.74,4.78,4.74,4.78,10000.0,4.74,4.78,4.74,4.78,10000.0
2009-07-13 11:35:00,4.78,4.79,4.78,4.78,3600.0,4.78,4.79,4.78,4.78,3600.0
2009-07-13 11:40:00,4.78,4.78,4.78,4.78,6000.0,4.78,4.78,4.78,4.78,6000.0
2009-07-13 11:45:00,4.8,4.8,4.79,4.79,6800.0,4.8,4.8,4.79,4.79,6800.0
2009-07-13 11:50:00,4.78,4.78,4.77,4.77,6000.0,4.78,4.78,4.77,4.77,6000.0
2009-07-13 11:55:00,4.77,4.78,4.77,4.78,4000.0,4.77,4.78,4.77,4.78,4000.0
2009-07-13 12:00:00,4.78,4.78,4.78,4.78,3200.0,4.78,4.78,4.78,4.78,3200.0
2009-07-13 12:05:00,4.78,4.78,4.78,4.78,4000.0,4.78,4.78,4.78,4.78,4000.0
2009-07-13 12:10:00,4.78,4.79,4.78,4.79,4000.0,4.78,4.79,4.78,4.79,4000.0
2009-07-13 12:15:00,4.79,4.79,4.78,4.78,2800.0,4.79,4.79,4.78,4.78,2800.0
2009-07-13 12:20:00,4.79,4.8,4.79,4.8,2800.0,4.79,4.8,4.79,4.8,2800.0
2009-07-13 12:25:00,4.8,4.8,4.8,4.8,4000.0,4.8,4.8,4.8,4.8,4000.0
2009-07-13 12:30:00,4.8,4.8,4.79,4.79,4400.0,4.8,4.8,4.79,4.79,4400.0
2009-07-13 12:35:00,4.79,4.79,4.79,4.79,4000.0,4.79,4.79,4.79,4.79,4000.0
2009-07-13 12:40:00,4.79,4.8,4.79,4.8,3200.0,4.79,4.8,4.79,4.8,3200.0
2009-07-13 12:45:00,4.8,4.81,4.79,4.8,5600.0,4.8,4.81,4.79,4.8,5600.0
2009-07-13 12:50:00,4.81,4.81,4.79,4.79,6800.0,4.81,4.81,4.79,4.79,6800.0
2009-07-13 12:55:00,4.79,4.79,4.78,4.78,7600.0,4.79,4.79,4.78,4.78,7600.0
2009-07-13 13:00:00,4.77,4.8,4.77,4.8,3200.0,4.77,4.8,4.77,4.8,3200.0
2009-07-13 13:05:00,4.8,4.81,4.79,4.81,5600.0,4.8,4.81,4.79,4.81,5600.0
2009-07-13 13:10:00,4.81,4.81,4.79,4.8,12800.0,4.81,4.81,4.79,4.8,12800.0
2009-07-13 13:15:00,4.81,4.81,4.8,4.81,7200.0,4.81,4.81,4.8,4.81,7200.0
2009-07-13 13:20:00,4.8,4.81,4.8,4.8,14800.0,4.8,4.81,4.8,4.8,14800.0
2009-07-13 13:25:00,4.8,4.8,4.8,4.8,4800.0,4.8,4.8,4.8,4.8,4800.0
2009-07-13 13:30:00,4.8,4.8,4.8,4.8,2000.0,4.8,4.8,4.8,4.8,2000.0
2009-07-13 13:35:00,4.8,4.8,4.8,4.8,4400.0,4.8,4.8,4.8,4.8,4400.0
2009-07-13 13:40:00,4.8,4.8,4.8,4.8,5600.0,4.8,4.8,4.8,4.8,5600.0
2009-07-13 13:45:00,4.8,4.82,4.8,4.8,13200.0,4.8,4.82,4.8,4.8,13200.0
2009-07-13 13:50:00,4.8,4.8,4.8,4.8,1600.0,4.8,4.8,4.8,4.8,1600.0
2009-07-13 13:55:00,4.8,4.81,4.8,4.8,3200.0,4.8,4.81,4.8,4.8,3200.0
2009-07-13 14:00:00,4.8,4.8,4.8,4.8,2800.0,4.8,4.8,4.8,4.8,2800.0
2009-07-13 14:05:00,4.8,4.8,4.79,4.8,11200.0,4.8,4.8,4.79,4.8,11200.0
2009-07-13 14:10:00,4.8,4.8,4.78,4.78,5200.0,4.8,4.8,4.78,4.78,5200.0
2009-07-13 14:15:00,4.79,4.79,4.78,4.79,2400.0,4.79,4.79,4.78,4.79,2400.0
2009-07-13 14:20:00,4.79,4.8,4.79,4.8,7600.0,4.79,4.8,4.79,4.8,7600.0
2009-07-13 14:25:00,4.8,4.8,4.79,4.79,11200.0,4.8,4.8,4.79,4.79,11200.0
2009-07-13 14:30:00,4.79,4.8,4.78,4.78,5600.0,4.79,4.8,4.78,4.78,5600.0
2009-07-13 14:35:00,4.78,4.79,4.77,4.78,10000.0,4.78,4.79,4.77,4.78,10000.0
2009-07-13 14:40:00,4.78,4.78,4.77,4.78,8400.0,4.78,4.78,4.77,4.78,8400.0
2009-07-13 14:45:00,4.77,4.77,4.76,4.76,1200.0,4.77,4.77,4.76,4.76,1200.0
2009-07-13 14:50:00,4.77,4.77,4.76,4.77,5600.0,4.77,4.77,4.76,4.77,5600.0
2009-07-13 14:55:00,4.76,4.77,4.75,4.76,10800.0,4.76,4.77,4.75,4.76,10800.0
2009-07-13 15:00:00,4.76,4.76,4.76,4.76,3200.0,4.76,4.76,4.76,4.76,3200.0
2009-07-13 15:05:00,4.76,4.77,4.75,4.77,8000.0,4.76,4.77,4.75,4.77,8000.0
2009-07-13 15:10:00,4.77,4.77,4.76,4.77,5200.0,4.77,4.77,4.76,4.77,5200.0
2009-07-13 15:15:00,4.77,4.77,4.76,4.77,8000.0,4.77,4.77,4.76,4.77,8000.0
2009-07-13 15:20:00,4.77,4.77,4.76,4.77,3200.0,4.77,4.77,4.76,4.77,3200.0
2009-07-13 15:25:00,4.77,4.77,4.77,4.77,4800.0,4.77,4.77,4.77,4.77,4800.0
2009-07-13 15:30:00,4.77,4.77,4.76,4.76,12800.0,4.77,4.77,4.76,4.76,12800.0
2009-07-13 15:35:00,4.76,4.77,4.76,4.77,10400.0,4.76,4.77,4.76,4.77,10400.0
2009-07-13 15:40:00,4.77,4.79,4.77,4.79,22400.0,4.77,4.79,4.77,4.79,22400.0
2009-07-13 15:45:00,4.79,4.79,4.79,4.79,18000.0,4.79,4.79,4.79,4.79,18000.0
2009-07-13 15:50:00,4.79,4.8,4.79,4.8,20400.0,4.79,4.8,4.79,4.8,20400.0
2009-07-13 15:55:00,4.8,4.8,4.79,4.79,53600.0,4.8,4.8,4.79,4.79,53600.0
2009-07-14 09:30:00,4.81,4.85,4.8,4.85,6800.0,4.81,4.85,4.8,4.85,6800.0
2009-07-14 09:35:00,4.85,4.85,4.79,4.79,8800.0,4.85,4.85,4.79,4.79,8800.0
2009-07-14 09:40:00,4.79,4.79,4.78,4.79,3600.0,4.79,4.79,4.78,4.79,3600.0
2009-07-14 09:45:00,4.78,4.78,4.74,4.74,12800.0,4.78,4.78,4.74,4.74,12800.0
2009-07-14 09:50:00,4.76,4.76,4.73,4.73,4400.0,4.76,4.76,4.73,4.73,4400.0
2009-07-14 09:55:00,4.74,4.74,4.73,4.73,4400.0,4.74,4.74,4.73,4.73,4400.0
2009-07-14 10:00:00,4.73,4.73,4.71,4.71,6400.0,4.73,4.73,4.71,4.71,6400.0
2009-07-14 10:05:00,4.72,4.74,4.7,4.72,9200.0,4.72,4.74,4.7,4.72,9200.0
2009-07-14 10:10:00,4.72,4.72,4.7,4.7,6400.0,4.72,4.72,4.7,4.7,6400.0
2009-07-14 10:15:00,4.69,4.7,4.68,4.7,4400.0,4.69,4.7,4.68,4.7,4400.0
2009-07-14 10:20:00,4.7,4.7,4.69,4.7,6800.0,4.7,4.7,4.69,4.7,6800.0
2009-07-14 10:25:00,4.7,4.7,4.69,4.69,6400.0,4.7,4.7,4.69,4.69,6400.0
2009-07-14 10:30:00,4.7,4.7,4.69,4.7,10000.0,4.7,4.7,4.69,4.7,10000.0
2009-07-14 10:35:00,4.69,4.7,4.69,4.69,8400.0,4.69,4.7,4.69,4.69,8400.0
2009-07-14 10:40:00,4.7,4.7,4.69,4.69,2800.0,4.7,4.7,4.69,4.69,2800.0
2009-07-14 10:45:00,4.69,4.7,4.68,4.68,5600.0,4.69,4.7,4.68,4.68,5600.0
2009-07-14 10:50:00,4.69,4.69,4.68,4.68,1200.0,4.69,4.69,4.68,4.68,1200.0
2009-07-14 10:55:00,4.69,4.7,4.69,4.7,4800.0,4.69,4.7,4.69,4.7,4800.0
2009-07-14 11:00:00,4.69,4.7,4.69,4.7,5200.0,4.69,4.7,4.69,4.7,5200.0
2009-07-14 11:05:00,4.71,4.74,4.71,4.74,7200.0,4.71,4.74,4.71,4.74,7200.0
2009-07-14 11:10:00,4.74,4.74,4.74,4.74,800.0,4.74,4.74,4.74,4.74,800.0
2009-07-14 11:15:00,4.75,4.75,4.75,4.75,2400.0,4.75,4.75,4.75,4.75,2400.0
2009-07-14 11:20:00,4.74,4.75,4.74,4.74,1600.0,4.74,4.75,4.74,4.74,1600.0
2009-07-14 11:25:00,4.74,4.75,4.74,4.75,5600.0,4.74,4.75,4.74,4.75,5600.0
2009-07-14 11:30:00,4.75,4.75,4.75,4.75,1200.0,4.75,4.75,4.75,4.75,1200.0
2009-07-14 11:35:00,4.75,4.75,4.73,4.73,1600.0,4.75,4.75,4.73,4.73,1600.0
2009-07-14 11:40:00,4.73,4.73,4.72,4.72,800.0,4.73,4.73,4.72,4.72,800.0
2009-07-14 11:45:00,4.73,4.73,4.73,4.73,1600.0,4.73,4.73,4.73,4.73,1600.0
2009-07-14 11:50:00,4.73,4.74,4.73,4.74,1200.0,4.73,4.74,4.73,4.74,1200.0
2009-07-14 11:55:00,4.74,4.74,4.74,4.74,400.0,4.74,4.74,4.74,4.74,400.0
2009-07-14 12:00:00,4.74,4.74,4.74,4.74,0.0,4.74,4.74,4.74,4.74,0.0
2009-07-14 12:05:00,4.74,4.74,4.73,4.73,800.0,4.74,4.74,4.73,4.73,800.0
2009-07-14 12:10:00,4.73,4.73,4.71,4.71,2800.0,4.73,4.73,4.71,4.71,2800.0
2009-07-14 12:15:00,4.72,4.72,4.71,4.71,1600.0,4.72,4.72,4.71,4.71,1600.0
2009-07-14 12:20:00,4.71,4.71,4.71,4.71,3600.0,4.71,4.71,4.71,4.71,3600.0
2009-07-14 12:25:00,4.71,4.71,4.7,4.7,800.0,4.71,4.71,4.7,4.7,800.0
2009-07-14 12:30:00,4.72,4.72,4.7,4.7,1600.0,4.72,4.72,4.7,4.7,1600.0
2009-07-14 12:35:00,4.7,4.7,4.7,4.7,1600.0,4.7,4.7,4.7,4.7,1600.0
2009-07-14 12:40:00,4.7,4.71,4.7,4.7,9200.0,4.7,4.71,4.7,4.7,9200.0
2009-07-14 12:45:00,4.7,4.7,4.7,4.7,0.0,4.7,4.7,4.7,4.7,0.0
2009-07-14 12:50:00,4.71,4.71,4.71,4.71,1200.0,4.71,4.71,4.71,4.71,1200.0
2009-07-14 12:55:00,4.7,4.71,4.7,4.71,2000.0,4.7,4.71,4.7,4.71,2000.0
2009-07-14 13:00:00,4.71,4.71,4.7,4.71,1600.0,4.71,4.71,4.7,4.71,1600.0
2009-07-14 13:05:00,4.71,4.71,4.71,4.71,0.0,4.71,4.71,4.71,4.71,0.0
2009-07-14 13:10:00,4.71,4.71,4.71,4.71,2400.0,4.71,4.71,4.71,4.71,2400.0
2009-07-14 13:15:00,4.71,4.71,4.7,4.7,7600.0,4.71,4.71,4.7,4.7,7600.0
2009-07-14 13:20:00,4.7,4.7,4.7,4.7,6000.0,4.7,4.7,4.7,4.7,6000.0
2009-07-14 13:25:00,4.7,4.7,4.7,4.7,5600.0,4.7,4.7,4.7,4.7,5600.0
2009-07-14 13:30:00,4.71,4.71,4.71,4.71,7200.0,4.71,4.71,4.71,4.71,7200.0
2009-07-14 13:35:00,4.71,4.72,4.71,4.72,9200.0,4.71,4.72,4.71,4.72,9200.0
2009-07-14 13:40:00,4.71,4.73,4.71,4.72,10800.0,4.71,4.73,4.71,4.72,10800.0
2009-07-14 13:45:00,4.73,4.73,4.72,4.73,8400.0,4.73,4.73,4.72,4.73,8400.0
2009-07-14 13:50:00,4.72,4.73,4.72,4.72,3200.0,4.72,4.73,4.72,4.72,3200.0
2009-07-14 13:55:00,4.71,4.71,4.71,4.71,400.0,4.71,4.71,4.71,4.71,400.0
2009-07-14 14:00:00,4.72,4.72,4.7,4.7,8800.0,4.72,4.72,4.7,4.7,8800.0
2009-07-14 14:05:00,4.7,4.71,4.7,4.71,2800.0,4.7,4.71,4.7,4.71,2800.0
2009-07-14 14:10:00,4.71,4.73,4.71,4.73,25200.0,4.71,4.73,4.71,4.73,25200.0
2009-07-14 14:15:00,4.72,4.72,4.72,4.72,400.0,4.72,4.72,4.72,4.72,400.0
2009-07-14 14:20:00,4.73,4.74,4.73,4.74,6400.0,4.73,4.74,4.73,4.74,6400.0
2009-07-14 14:25:00,4.74,4.74,4.73,4.74,2000.0,4.74,4.74,4.73,4.74,2000.0
2009-07-14 14:30:00,4.73,4.73,4.73,4.73,400.0,4.73,4.73,4.73,4.73,400.0
2009-07-14 14:35:00,4.73,4.73,4.72,4.72,16000.0,4.73,4.73,4.72,4.72,16000.0
2009-07-14 14:40:00,4.73,4.73,4.72,4.73,19600.0,4.73,4.73,4.72,4.73,19600.0
2009-07-14 14:45:00,4.73,4.73,4.71,4.72,58800.0,4.73,4.73,4.71,4.72,58800.0
2009-07-14 14:50:00,4.73,4.73,4.71,4.72,6400.0,4.73,4.73,4.71,4.72,6400.0
2009-07-14 14:55:00,4.71,4.71,4.71,4.71,6000.0,4.71,4.71,4.71,4.71,6000.0
2009-07-14 15:00:00,4.71,4.72,4.71,4.71,7200.0,4.71,4.72,4.71,4.71,7200.0
2009-07-14 15:05:00,4.71,4.72,4.71,4.71,5200.0,4.71,4.72,4.71,4.71,5200.0
2009-07-14 15:10:00,4.72,4.72,4.71,4.71,17600.0,4.72,4.72,4.71,4.71,17600.0
2009-07-14 15:15:00,4.71,4.71,4.71,4.71,10000.0,4.71,4.71,4.71,4.71,10000.0
2009-07-14 15:20:00,4.71,4.71,4.71,4.71,9200.0,4.71,4.71,4.71,4.71,9200.0
2009-07-14 15:25:00,4.71,4.71,4.7,4.7,14000.0,4.71,4.71,4.7,4.7,14000.0
2009-07-14 15:30:00,4.7,4.71,4.7,4.71,6400.0,4.7,4.71,4.7,4.71,6400.0
2009-07-14 15:35:00,4.7,4.71,4.7,4.71,16000.0,4.7,4.71,4.7,4.71,16000.0
2009-07-14 15:40:00,4.71,4.71,4.7,4.71,22400.0,4.71,4.71,4.7,4.71,22400.0
2009-07-14 15:45:00,4.71,4.71,4.7,4.71,16000.0,4.71,4.71,4.7,4.71,16000.0
2009-07-14 15:50:00,4.71,4.72,4.71,4.72,15200.0,4.71,4.72,4.71,4.72,15200.0
2009-07-14 15:55:00,4.72,4.72,4.7,4.71,386000.0,4.72,4.72,4.7,4.71,386000.0
2009-07-15 09:30:00,4.76,4.78,4.75,4.75,10400.0,4.76,4.78,4.75,4.75,10400.0
2009-07-15 09:35:00,4.76,4.76,4.67,4.67,29200.0,4.76,4.76,4.67,4.67,29200.0
2009-07-15 09:40:00,4.67,4.69,4.67,4.67,16400.0,4.67,4.69,4.67,4.67,16400.0
2009-07-15 09:45:00,4.68,4.68,4.65,4.65,20000.0,4.68,4.68,4.65,4.65,20000.0
2009-07-15 09:50:00,4.66,4.67,4.66,4.67,4000.0,4.66,4.67,4.66,4.67,4000.0
2009-07-15 09:55:00,4.67,4.67,4.66,4.66,11600.0,4.67,4.67,4.66,4.66,11600.0
2009-07-15 10:00:00,4.66,4.68,4.66,4.67,12400.0,4.66,4.68,4.66,4.67,12400.0
2009-07-15 10:05:00,4.66,4.67,4.66,4.66,9600.0,4.66,4.67,4.66,4.66,9600.0
2009-07-15 10:10:00,4.66,4.66,4.65,4.65,5600.0,4.66,4.66,4.65,4.65,5600.0
2009-07-15 10:15:00,4.66,4.66,4.65,4.66,10400.0,4.66,4.66,4.65,4.66,10400.0
2009-07-15 10:20:00,4.65,4.67,4.65,4.67,16400.0,4.65,4.67,4.65,4.67,16400.0
2009-07-15 10:25:00,4.67,4.69,4.67,4.69,11600.0,4.67,4.69,4.67,4.69,11600.0
2009-07-15 10:30:00,4.69,4.7,4.69,4.7,8400.0,4.69,4.7,4.69,4.7,8400.0
2009-07-15 10:35:00,4.7,4.7,4.69,4.7,4400.0,4.7,4.7,4.69,4.7,4400.0
2009-07-15 10:40:00,4.7,4.71,4.7,4.71,5600.0,4.7,4.71,4.7,4.71,5600.0
2009-07-15 10:45:00,4.71,4.72,4.7,4.72,4000.0,4.71,4.72,4.7,4.72,4000.0
2009-07-15 10:50:00,4.72,4.72,4.72,4.72,4000.0,4.72,4.72,4.72,4.72,4000.0
2009-07-15 10:55:00,4.72,4.72,4.71,4.72,5600.0,4.72,4.72,4.71,4.72,5600.0
2009-07-15 11:00:00,4.72,4.73,4.72,4.73,8400.0,4.72,4.73,4.72,4.73,8400.0
2009-07-15 11:05:00,4.74,4.74,4.73,4.74,8400.0,4.74,4.74,4.73,4.74,8400.0
2009-07-15 11:10:00,4.74,4.74,4.73,4.73,9200.0,4.74,4.74,4.73,4.73,9200.0
2009-07-15 11:15:00,4.73,4.74,4.73,4.74,7600.0,4.73,4.74,4.73,4.74,7600.0
2009-07-15 11:20:00,4.74,4.75,4.74,4.74,4400.0,4.74,4.75,4.74,4.74,4400.0
2009-07-15 11:25:00,4.74,4.75,4.74,4.75,4000.0,4.74,4.75,4.74,4.75,4000.0
2009-07-15 11:30:00,4.75,4.76,4.75,4.76,8800.0,4.75,4.76,4.75,4.76,8800.0
2009-07-15 11:35:00,4.76,4.77,4.76,4.77,8800.0,4.76,4.77,4.76,4.77,8800.0
2009-07-15 11:40:00,4.76,4.76,4.74,4.74,8000.0,4.76,4.76,4.74,4.74,8000.0
2009-07-15 11:45:00,4.74,4.74,4.73,4.73,8000.0,4.74,4.74,4.73,4.73,8000.0
2009-07-15 11:50:00,4.73,4.74,4.73,4.74,7200.0,4.73,4.74,4.73,4.74,7200.0
2009-07-15 11:55:00,4.73,4.73,4.72,4.72,7600.0,4.73,4.73,4.72,4.72,7600.0
2009-07-15 12:00:00,4.73,4.73,4.72,4.72,2000.0,4.73,4.73,4.72,4.72,2000.0
2009-07-15 12:05:00,4.72,4.73,4.72,4.73,5200.0,4.72,4.73,4.72,4.73,5200.0
2009-07-15 12:10:00,4.73,4.73,4.73,4.73,2000.0,4.73,4.73,4.73,4.73,2000.0
2009-07-15 12:15:00,4.73,4.74,4.73,4.74,6400.0,4.73,4.74,4.73,4.74,6400.0
2009-07-15 12:20:00,4.74,4.75,4.73,4.75,4400.0,4.74,4.75,4.73,4.75,4400.0
2009-07-15 12:25:00,4.75,4.75,4.74,4.74,2800.0,4.75,4.75,4.74,4.74,2800.0
2009-07-15 12:30:00,4.74,4.75,4.74,4.75,9200.0,4.74,4.75,4.74,4.75,9200.0
2009-07-15 12:35:00,4.75,4.76,4.75,4.75,83600.0,4.75,4.76,4.75,4.75,83600.0
2009-07-15 12:40:00,4.75,4.75,4.75,4.75,2400.0,4.75,4.75,4.75,4.75,2400.0
2009-07-15 12:45:00,4.75,4.75,4.75,4.75,2800.0,4.75,4.75,4.75,4.75,2800.0
2009-07-15 12:50:00,4.75,4.75,4.74,4.74,4000.0,4.75,4.75,4.74,4.74,4000.0
2009-07-15 12:55:00,4.75,4.75,4.74,4.74,2800.0,4.75,4.75,4.74,4.74,2800.0
2009-07-15 13:00:00,4.74,4.74,4.74,4.74,3600.0,4.74,4.74,4.74,4.74,3600.0
2009-07-15 13:05:00,4.75,4.75,4.74,4.74,4400.0,4.75,4.75,4.74,4.74,4400.0
2009-07-15 13:10:00,4.74,4.74,4.74,4.74,3200.0,4.74,4.74,4.74,4.74,3200.0
2009-07-15 13:15:00,4.74,4.74,4.74,4.74,2800.0,4.74,4.74,4.74,4.74,2800.0
2009-07-15 13:20:00,4.74,4.74,4.73,4.74,17600.0,4.74,4.74,4.73,4.74,17600.0
2009-07-15 13:25:00,4.74,4.75,4.74,4.75,10400.0,4.74,4.75,4.74,4.75,10400.0
2009-07-15 13:30:00,4.75,4.75,4.74,4.74,3600.0,4.75,4.75,4.74,4.74,3600.0
2009-07-15 13:35:00,4.74,4.75,4.74,4.75,8800.0,4.74,4.75,4.74,4.75,8800.0
2009-07-15 13:40:00,4.75,4.75,4.73,4.73,8800.0,4.75,4.75,4.73,4.73,8800.0
2009-07-15 13:45:00,4.73,4.74,4.73,4.73,12400.0,4.73,4.74,4.73,4.73,12400.0
2009-07-15 13:50:00,4.74,4.74,4.73,4.73,7200.0,4.74,4.74,4.73,4.73,7200.0
2009-07-15 13:55:00,4.73,4.74,4.73,4.73,3200.0,4.73,4.74,4.73,4.73,3200.0
2009-07-15 14:00:00,4.72,4.73,4.71,4.71,16800.0,4.72,4.73,4.71,4.71,16800.0
2009-07-15 14:05:00,4.71,4.73,4.71,4.71,15600.0,4.71,4.73,4.71,4.71,15600.0
2009-07-15 14:10:00,4.71,4.71,4.7,4.7,16000.0,4.71,4.71,4.7,4.7,16000.0
2009-07-15 14:15:00,4.7,4.7,4.7,4.7,6800.0,4.7,4.7,4.7,4.7,6800.0
2009-07-15 14:20:00,4.71,4.72,4.7,4.72,7600.0,4.71,4.72,4.7,4.72,7600.0
2009-07-15 14:25:00,4.71,4.71,4.7,4.7,5200.0,4.71,4.71,4.7,4.7,5200.0
2009-07-15 14:30:00,4.71,4.72,4.71,4.72,8800.0,4.71,4.72,4.71,4.72,8800.0
2009-07-15 14:35:00,4.71,4.72,4.71,4.72,3200.0,4.71,4.72,4.71,4.72,3200.0
2009-07-15 14:40:00,4.71,4.72,4.71,4.72,2800.0,4.71,4.72,4.71,4.72,2800.0
2009-07-15 14:45:00,4.72,4.72,4.71,4.71,19200.0,4.72,4.72,4.71,4.71,19200.0
2009-07-15 14:50:00,4.72,4.72,4.71,4.71,3600.0,4.72,4.72,4.71,4.71,3600.0
2009-07-15 14:55:00,4.71,4.71,4.7,4.71,12800.0,4.71,4.71,4.7,4.71,12800.0
2009-07-15 15:00:00,4.71,4.72,4.71,4.72,8800.0,4.71,4.72,4.71,4.72,8800.0
2009-07-15 15:05:00,4.72,4.73,4.71,4.72,8000.0,4.72,4.73,4.71,4.72,8000.0
2009-07-15 15:10:00,4.72,4.73,4.72,4.72,15600.0,4.72,4.73,4.72,4.72,15600.0
2009-07-15 15:15:00,4.72,4.72,4.72,4.72,2000.0,4.72,4.72,4.72,4.72,2000.0
2009-07-15 15:20:00,4.73,4.73,4.73,4.73,6400.0,4.73,4.73,4.73,4.73,6400.0
2009-07-15 15:25:00,4.72,4.72,4.72,4.72,6000.0,4.72,4.72,4.72,4.72,6000.0
2009-07-15 15:30:00,4.72,4.72,4.71,4.71,9200.0,4.72,4.72,4.71,4.71,9200.0
2009-07-15 15:35:00,4.71,4.72,4.71,4.72,12000.0,4.71,4.72,4.71,4.72,12000.0
2009-07-15 15:40:00,4.73,4.73,4.73,4.73,20800.0,4.73,4.73,4.73,4.73,20800.0
2009-07-15 15:45:00,4.73,4.73,4.72,4.73,36400.0,4.73,4.73,4.72,4.73,36400.0
2009-07-15 15:50:00,4.73,4.73,4.72,4.73,28800.0,4.73,4.73,4.72,4.73,28800.0
2009-07-15 15:55:00,4.73,4.73,4.72,4.72,76400.0,4.73,4.73,4.72,4.72,76400.0
2009-07-16 09:30:00,4.69,4.72,4.61,4.62,17600.0,4.69,4.72,4.61,4.62,17600.0
2009-07-16 09:35:00,4.62,4.63,4.59,4.63,26800.0,4.62,4.63,4.59,4.63,26800.0
2009-07-16 09:40:00,4.66,4.68,4.66,4.68,4800.0,4.66,4.68,4.66,4.68,4800.0
2009-07-16 09:45:00,4.68,4.68,4.68,4.68,14400.0,4.68,4.68,4.68,4.68,14400.0
2009-07-16 09:50:00,4.68,4.71,4.68,4.7,8000.0,4.68,4.71,4.68,4.7,8000.0
2009-07-16 09:55:00,4.69,4.7,4.69,4.69,1600.0,4.69,4.7,4.69,4.69,1600.0
2009-07-16 10:00:00,4.7,4.7,4.68,4.69,6400.0,4.7,4.7,4.68,4.69,6400.0
2009-07-16 10:05:00,4.69,4.72,4.69,4.71,6400.0,4.69,4.72,4.69,4.71,6400.0
2009-07-16 10:10:00,4.72,4.72,4.7,4.7,5200.0,4.72,4.72,4.7,4.7,5200.0
2009-07-16 10:15:00,4.71,4.72,4.71,4.72,2000.0,4.71,4.72,4.71,4.72,2000.0
2009-07-16 10:20:00,4.72,4.72,4.7,4.7,6400.0,4.72,4.72,4.7,4.7,6400.0
2009-07-16 10:25:00,4.7,4.72,4.7,4.72,4800.0,4.7,4.72,4.7,4.72,4800.0
2009-07-16 10:30:00,4.72,4.72,4.7,4.7,8000.0,4.72,4.72,4.7,4.7,8000.0
2009-07-16 10:35:00,4.7,4.71,4.69,4.69,2800.0,4.7,4.71,4.69,4.69,2800.0
2009-07-16 10:40:00,4.68,4.68,4.68,4.68,2800.0,4.68,4.68,4.68,4.68,2800.0
2009-07-16 10:45:00,4.68,4.68,4.67,4.67,7200.0,4.68,4.68,4.67,4.67,7200.0
2009-07-16 10:50:00,4.66,4.66,4.65,4.66,8800.0,4.66,4.66,4.65,4.66,8800.0
2009-07-16 10:55:00,4.66,4.67,4.65,4.65,6000.0,4.66,4.67,4.65,4.65,6000.0
2009-07-16 11:00:00,4.66,4.66,4.66,4.66,2000.0,4.66,4.66,4.66,4.66,2000.0
2009-07-16 11:05:00,4.66,4.67,4.66,4.67,6400.0,4.66,4.67,4.66,4.67,6400.0
2009-07-16 11:10:00,4.66,4.66,4.65,4.65,3600.0,4.66,4.66,4.65,4.65,3600.0
2009-07-16 11:15:00,4.65,4.65,4.64,4.64,5600.0,4.65,4.65,4.64,4.64,5600.0
2009-07-16 11:20:00,4.64,4.64,4.63,4.63,4800.0,4.64,4.64,4.63,4.63,4800.0
2009-07-16 11:25:00,4.64,4.64,4.62,4.63,4000.0,4.64,4.64,4.62,4.63,4000.0
2009-07-16 11:30:00,4.63,4.63,4.63,4.63,2000.0,4.63,4.63,4.63,4.63,2000.0
2009-07-16 11:35:00,4.63,4.63,4.62,4.63,5600.0,4.63,4.63,4.62,4.63,5600.0
2009-07-16 11:40:00,4.63,4.63,4.62,4.62,5200.0,4.63,4.63,4.62,4.62,5200.0
2009-07-16 11:45:00,4.63,4.63,4.61,4.62,3600.0,4.63,4.63,4.61,4.62,3600.0
2009-07-16 11:50:00,4.62,4.62,4.6,4.6,7200.0,4.62,4.62,4.6,4.6,7200.0
2009-07-16 11:55:00,4.6,4.61,4.6,4.61,2000.0,4.6,4.61,4.6,4.61,2000.0
2009-07-16 12:00:00,4.61,4.62,4.6,4.62,24000.0,4.61,4.62,4.6,4.62,24000.0
2009-07-16 12:05:00,4.61,4.62,4.61,4.62,3200.0,4.61,4.62,4.61,4.62,3200.0
2009-07-16 12:10:00,4.62,4.63,4.62,4.63,11200.0,4.62,4.63,4.62,4.63,11200.0
2009-07-16 12:15:00,4.63,4.63,4.62,4.62,2800.0,4.63,4.63,4.62,4.62,2800.0
2009-07-16 12:20:00,4.63,4.63,4.62,4.62,1200.0,4.63,4.63,4.62,4.62,1200.0
2009-07-16 12:25:00,4.63,4.63,4.63,4.63,6400.0,4.63,4.63,4.63,4.63,6400.0
2009-07-16 12:30:00,4.63,4.63,4.63,4.63,7200.0,4.63,4.63,4.63,4.63,7200.0
2009-07-16 12:35:00,4.62,4.63,4.62,4.62,6800.0,4.62,4.63,4.62,4.62,6800.0
2009-07-16 12:40:00,4.63,4.63,4.62,4.62,95600.0,4.63,4.63,4.62,4.62,95600.0
2009-07-16 12:45:00,4.62,4.62,4.61,4.61,11600.0,4.62,4.62,4.61,4.61,11600.0
2009-07-16 12:50:00,4.61,4.61,4.6,4.61,19200.0,4.61,4.61,4.6,4.61,19200.0
2009-07-16 12:55:00,4.61,4.61,4.61,4.61,26400.0,4.61,4.61,4.61,4.61,26400.0
2009-07-16 13:00:00,4.61,4.62,4.61,4.62,35600.0,4.61,4.62,4.61,4.62,35600.0
2009-07-16 13:05:00,4.62,4.62,4.61,4.62,14000.0,4.62,4.62,4.61,4.62,14000.0
2009-07-16 13:10:00,4.62,4.62,4.61,4.61,16400.0,4.62,4.62,4.61,4.61,16400.0
2009-07-16 13:15:00,4.61,4.62,4.61,4.61,16400.0,4.61,4.62,4.61,4.61,16400.0
2009-07-16 13:20:00,4.62,4.62,4.61,4.62,12000.0,4.62,4.62,4.61,4.62,12000.0
2009-07-16 13:25:00,4.62,4.62,4.61,4.61,6800.0,4.62,4.62,4.61,4.61,6800.0
2009-07-16 13:30:00,4.61,4.62,4.61,4.62,25600.0,4.61,4.62,4.61,4.62,25600.0
2009-07-16 13:35:00,4.61,4.62,4.61,4.62,41200.0,4.61,4.62,4.61,4.62,41200.0
2009-07-16 13:40:00,4.61,4.63,4.61,4.63,21600.0,4.61,4.63,4.61,4.63,21600.0
2009-07-16 13:45:00,4.63,4.63,4.62,4.62,33600.0,4.63,4.63,4.62,4.62,33600.0
2009-07-16 13:50:00,4.62,4.62,4.62,4.62,12400.0,4.62,4.62,4.62,4.62,12400.0
2009-07-16 13:55:00,4.62,4.62,4.62,4.62,16800.0,4.62,4.62,4.62,4.62,16800.0
2009-07-16 14:00:00,4.62,4.62,4.62,4.62,23600.0,4.62,4.62,4.62,4.62,23600.0
2009-07-16 14:05:00,4.62,4.62,4.62,4.62,8800.0,4.62,4.62,4.62,4.62,8800.0
2009-07-16 14:10:00,4.62,4.62,4.61,4.62,12800.0,4.62,4.62,4.61,4.62,12800.0
2009-07-16 14:15:00,4.62,4.62,4.61,4.61,24000.0,4.62,4.62,4.61,4.61,24000.0
2009-07-16 14:20:00,4.61,4.61,4.61,4.61,26800.0,4.61,4.61,4.61,4.61,26800.0
2009-07-16 14:25:00,4.61,4.61,4.61,4.61,26800.0,4.61,4.61,4.61,4.61,26800.0
2009-07-16 14:30:00,4.61,4.61,4.61,4.61,16000.0,4.61,4.61,4.61,4.61,16000.0
2009-07-16 14:35:00,4.61,4.62,4.61,4.61,30000.0,4.61,4.62,4.61,4.61,30000.0
2009-07-16 14:40:00,4.62,4.62,4.61,4.62,8400.0,4.62,4.62,4.61,4.62,8400.0
2009-07-16 14:45:00,4.62,4.63,4.62,4.63,20000.0,4.62,4.63,4.62,4.63,20000.0
2009-07-16 14:50:00,4.63,4.63,4.62,4.63,36800.0,4.63,4.63,4.62,4.63,36800.0
2009-07-16 14:55:00,4.63,4.63,4.62,4.62,9200.0,4.63,4.63,4.62,4.62,9200.0
2009-07-16 15:00:00,4.62,4.63,4.62,4.63,12000.0,4.62,4.63,4.62,4.63,12000.0
2009-07-16 15:05:00,4.62,4.63,4.62,4.63,17600.0,4.62,4.63,4.62,4.63,17600.0
2009-07-16 15:10:00,4.63,4.63,4.62,4.62,28400.0,4.63,4.63,4.62,4.62,28400.0
2009-07-16 15:15:00,4.62,4.63,4.62,4.63,17600.0,4.62,4.63,4.62,4.63,17600.0
2009-07-16 15:20:00,4.63,4.63,4.62,4.63,19600.0,4.63,4.63,4.62,4.63,19600.0
2009-07-16 15:25:00,4.62,4.63,4.62,4.62,22400.0,4.62,4.63,4.62,4.62,22400.0
2009-07-16 15:30:00,4.62,4.63,4.62,4.63,29600.0,4.62,4.63,4.62,4.63,29600.0
2009-07-16 15:35:00,4.63,4.63,4.62,4.63,14800.0,4.63,4.63,4.62,4.63,14800.0
2009-07-16 15:40:00,4.62,4.63,4.62,4.63,57200.0,4.62,4.63,4.62,4.63,57200.0
2009-07-16 15:45:00,4.63,4.63,4.63,4.63,32000.0,4.63,4.63,4.63,4.63,32000.0
2009-07-16 15:50:00,4.63,4.63,4.62,4.63,76000.0,4.63,4.63,4.62,4.63,76000.0
2009-07-16 15:55:00,4.63,4.63,4.62,4.63,75200.0,4.63,4.63,4.62,4.63,75200.0
2009-07-17 09:30:00,4.63,4.66,4.6,4.61,126800.0,4.63,4.66,4.6,4.61,126800.0
2009-07-17 09:35:00,4.61,4.61,4.58,4.58,10400.0,4.61,4.61,4.58,4.58,10400.0
2009-07-17 09:40:00,4.59,4.59,4.57,4.57,7200.0,4.59,4.59,4.57,4.57,7200.0
2009-07-17 09:45:00,4.59,4.59,4.58,4.59,33600.0,4.59,4.59,4.58,4.59,33600.0
2009-07-17 09:50:00,4.59,4.59,4.59,4.59,24000.0,4.59,4.59,4.59,4.59,24000.0
2009-07-17 09:55:00,4.58,4.59,4.58,4.59,4800.0,4.58,4.59,4.58,4.59,4800.0
2009-07-17 10:00:00,4.59,4.6,4.58,4.6,21600.0,4.59,4.6,4.58,4.6,21600.0
2009-07-17 10:05:00,4.6,4.6,4.6,4.6,7600.0,4.6,4.6,4.6,4.6,7600.0
2009-07-17 10:10:00,4.6,4.6,4.6,4.6,3600.0,4.6,4.6,4.6,4.6,3600.0
2009-07-17 10:15:00,4.6,4.6,4.59,4.6,4400.0,4.6,4.6,4.59,4.6,4400.0
2009-07-17 10:20:00,4.6,4.6,4.6,4.6,4800.0,4.6,4.6,4.6,4.6,4800.0
2009-07-17 10:25:00,4.6,4.6,4.59,4.59,6000.0,4.6,4.6,4.59,4.59,6000.0
2009-07-17 10:30:00,4.59,4.59,4.59,4.59,800.0,4.59,4.59,4.59,4.59,800.0
2009-07-17 10:35:00,4.59,4.6,4.59,4.59,1600.0,4.59,4.6,4.59,4.59,1600.0
2009-07-17 10:40:00,4.59,4.59,4.59,4.59,400.0,4.59,4.59,4.59,4.59,400.0
2009-07-17 10:45:00,4.59,4.59,4.59,4.59,12800.0,4.59,4.59,4.59,4.59,12800.0
2009-07-17 10:50:00,4.59,4.59,4.59,4.59,7200.0,4.59,4.59,4.59,4.59,7200.0
2009-07-17 10:55:00,4.59,4.6,4.59,4.6,2800.0,4.59,4.6,4.59,4.6,2800.0
2009-07-17 11:00:00,4.6,4.6,4.59,4.59,7600.0,4.6,4.6,4.59,4.59,7600.0
2009-07-17 11:05:00,4.59,4.6,4.59,4.59,2400.0,4.59,4.6,4.59,4.59,2400.0
2009-07-17 11:10:00,4.59,4.6,4.59,4.59,4000.0,4.59,4.6,4.59,4.59,4000.0
2009-07-17 11:15:00,4.59,4.6,4.59,4.59,4800.0,4.59,4.6,4.59,4.59,4800.0
2009-07-17 11:20:00,4.6,4.6,4.59,4.59,3600.0,4.6,4.6,4.59,4.59,3600.0
2009-07-17 11:25:00,4.59,4.59,4.59,4.59,14800.0,4.59,4.59,4.59,4.59,14800.0
2009-07-17 11:30:00,4.59,4.59,4.59,4.59,10400.0,4.59,4.59,4.59,4.59,10400.0
2009-07-17 11:35:00,4.59,4.59,4.59,4.59,30000.0,4.59,4.59,4.59,4.59,30000.0
2009-07-17 11:40:00,4.59,4.59,4.58,4.59,3600.0,4.59,4.59,4.58,4.59,3600.0
2009-07-17 11:45:00,4.59,4.59,4.58,4.58,6800.0,4.59,4.59,4.58,4.58,6800.0
2009-07-17 11:50:00,4.58,4.58,4.57,4.58,8000.0,4.58,4.58,4.57,4.58,8000.0
2009-07-17 11:55:00,4.57,4.58,4.57,4.57,11600.0,4.57,4.58,4.57,4.57,11600.0
2009-07-17 12:00:00,4.57,4.57,4.57,4.57,6800.0,4.57,4.57,4.57,4.57,6800.0
2009-07-17 12:05:00,4.57,4.58,4.57,4.58,5600.0,4.57,4.58,4.57,4.58,5600.0
2009-07-17 12:10:00,4.57,4.58,4.57,4.57,3200.0,4.57,4.58,4.57,4.57,3200.0
2009-07-17 12:15:00,4.58,4.58,4.57,4.58,4000.0,4.58,4.58,4.57,4.58,4000.0
2009-07-17 12:20:00,4.57,4.58,4.57,4.57,5600.0,4.57,4.58,4.57,4.57,5600.0
2009-07-17 12:25:00,4.57,4.58,4.57,4.57,6000.0,4.57,4.58,4.57,4.57,6000.0
2009-07-17 12:30:00,4.57,4.57,4.56,4.56,10400.0,4.57,4.57,4.56,4.56,10400.0
2009-07-17 12:35:00,4.56,4.57,4.56,4.56,16000.0,4.56,4.57,4.56,4.56,16000.0
2009-07-17 12:40:00,4.56,4.56,4.56,4.56,7600.0,4.56,4.56,4.56,4.56,7600.0
2009-07-17 12:45:00,4.56,4.56,4.56,4.56,4800.0,4.56,4.56,4.56,4.56,4800.0
2009-07-17 12:50:00,4.56,4.56,4.56,4.56,6400.0,4.56,4.56,4.56,4.56,6400.0
2009-07-17 12:55:00,4.55,4.56,4.55,4.56,20800.0,4.55,4.56,4.55,4.56,20800.0
2009-07-17 13:00:00,4.56,4.56,4.56,4.56,5600.0,4.56,4.56,4.56,4.56,5600.0
2009-07-17 13:05:00,4.56,4.56,4.55,4.55,5200.0,4.56,4.56,4.55,4.55,5200.0
2009-07-17 13:10:00,4.55,4.55,4.55,4.55,1600.0,4.55,4.55,4.55,4.55,1600.0
2009-07-17 13:15:00,4.55,4.55,4.55,4.55,4800.0,4.55,4.55,4.55,4.55,4800.0
2009-07-17 13:20:00,4.55,4.56,4.55,4.55,3200.0,4.55,4.56,4.55,4.55,3200.0
2009-07-17 13:25:00,4.55,4.56,4.55,4.55,4000.0,4.55,4.56,4.55,4.55,4000.0
2009-07-17 13:30:00,4.55,4.56,4.55,4.55,2400.0,4.55,4.56,4.55,4.55,2400.0
2009-07-17 13:35:00,4.56,4.56,4.56,4.56,13200.0,4.56,4.56,4.56,4.56,13200.0
2009-07-17 13:40:00,4.56,4.57,4.56,4.57,6000.0,4.56,4.57,4.56,4.57,6000.0
2009-07-17 13:45:00,4.56,4.57,4.56,4.56,3200.0,4.56,4.57,4.56,4.56,3200.0
2009-07-17 13:50:00,4.56,4.57,4.56,4.56,21600.0,4.56,4.57,4.56,4.56,21600.0
2009-07-17 13:55:00,4.56,4.56,4.56,4.56,1200.0,4.56,4.56,4.56,4.56,1200.0
2009-07-17 14:00:00,4.56,4.56,4.56,4.56,15600.0,4.56,4.56,4.56,4.56,15600.0
2009-07-17 14:05:00,4.55,4.56,4.55,4.56,7600.0,4.55,4.56,4.55,4.56,7600.0
2009-07-17 14:10:00,4.56,4.56,4.56,4.56,800.0,4.56,4.56,4.56,4.56,800.0
2009-07-17 14:15:00,4.56,4.56,4.56,4.56,4800.0,4.56,4.56,4.56,4.56,4800.0
2009-07-17 14:20:00,4.56,4.56,4.56,4.56,7200.0,4.56,4.56,4.56,4.56,7200.0
2009-07-17 14:25:00,4.56,4.56,4.56,4.56,16400.0,4.56,4.56,4.56,4.56,16400.0
2009-07-17 14:30:00,4.57,4.57,4.56,4.57,2000.0,4.57,4.57,4.56,4.57,2000.0
2009-07-17 14:35:00,4.57,4.57,4.56,4.56,32400.0,4.57,4.57,4.56,4.56,32400.0
2009-07-17 14:40:00,4.56,4.56,4.56,4.56,2000.0,4.56,4.56,4.56,4.56,2000.0
2009-07-17 14:45:00,4.56,4.56,4.56,4.56,8000.0,4.56,4.56,4.56,4.56,8000.0
2009-07-17 14:50:00,4.56,4.56,4.55,4.56,6800.0,4.56,4.56,4.55,4.56,6800.0
2009-07-17 14:55:00,4.56,4.56,4.56,4.56,3200.0,4.56,4.56,4.56,4.56,3200.0
2009-07-17 15:00:00,4.56,4.56,4.55,4.56,7200.0,4.56,4.56,4.55,4.56,7200.0
2009-07-17 15:05:00,4.56,4.56,4.56,4.56,3600.0,4.56,4.56,4.56,4.56,3600.0
2009-07-17 15:10:00,4.56,4.56,4.55,4.56,2800.0,4.56,4.56,4.55,4.56,2800.0
2009-07-17 15:15:00,4.56,4.56,4.56,4.56,5200.0,4.56,4.56,4.56,4.56,5200.0
2009-07-17 15:20:00,4.56,4.56,4.38,4.56,2235600.0,4.56,4.56,4.38,4.56,2235600.0
2009-07-17 15:25:00,4.56,4.56,4.38,4.51,1764400.0,4.56,4.56,4.38,4.51,1764400.0
2009-07-17 15:30:00,4.51,4.52,4.51,4.51,73600.0,4.51,4.52,4.51,4.51,73600.0
2009-07-17 15:35:00,4.52,4.53,4.5,4.5,107200.0,4.52,4.53,4.5,4.5,107200.0
2009-07-17 15:40:00,4.5,4.52,4.5,4.51,114800.0,4.5,4.52,4.5,4.51,114800.0
2009-07-17 15:45:00,4.51,4.52,4.5,4.5,108000.0,4.51,4.52,4.5,4.5,108000.0
2009-07-17 15:50:00,4.5,4.53,4.5,4.53,56800.0,4.5,4.53,4.5,4.53,56800.0
2009-07-17 15:55:00,4.52,4.54,4.52,4.54,100800.0,4.52,4.54,4.52,4.54,100800.0
2009-07-20 09:30:00,4.5,4.5,4.46,4.47,132400.0,4.5,4.5,4.46,4.47,132400.0
2009-07-20 09:35:00,4.47,4.47,4.42,4.43,47200.0,4.47,4.47,4.42,4.43,47200.0
2009-07-20 09:40:00,4.43,4.45,4.43,4.44,55200.0,4.43,4.45,4.43,4.44,55200.0
2009-07-20 09:45:00,4.44,4.46,4.44,4.45,26000.0,4.44,4.46,4.44,4.45,26000.0
2009-07-20 09:50:00,4.45,4.46,4.45,4.46,22400.0,4.45,4.46,4.45,4.46,22400.0
2009-07-20 09:55:00,4.46,4.47,4.46,4.47,22000.0,4.46,4.47,4.46,4.47,22000.0
2009-07-20 10:00:00,4.47,4.49,4.47,4.48,37600.0,4.47,4.49,4.47,4.48,37600.0
2009-07-20 10:05:00,4.48,4.48,4.47,4.48,32800.0,4.48,4.48,4.47,4.48,32800.0
2009-07-20 10:10:00,4.48,4.48,4.47,4.48,28800.0,4.48,4.48,4.47,4.48,28800.0
2009-07-20 10:15:00,4.48,4.49,4.48,4.49,10800.0,4.48,4.49,4.48,4.49,10800.0
2009-07-20 10:20:00,4.49,4.5,4.49,4.5,22800.0,4.49,4.5,4.49,4.5,22800.0
2009-07-20 10:25:00,4.5,4.5,4.5,4.5,43600.0,4.5,4.5,4.5,4.5,43600.0
2009-07-20 10:30:00,4.5,4.5,4.49,4.49,43200.0,4.5,4.5,4.49,4.49,43200.0
2009-07-20 10:35:00,4.49,4.5,4.49,4.5,14800.0,4.49,4.5,4.49,4.5,14800.0
2009-07-20 10:40:00,4.49,4.5,4.49,4.5,67600.0,4.49,4.5,4.49,4.5,67600.0
2009-07-20 10:45:00,4.5,4.5,4.5,4.5,15200.0,4.5,4.5,4.5,4.5,15200.0
2009-07-20 10:50:00,4.5,4.5,4.5,4.5,13200.0,4.5,4.5,4.5,4.5,13200.0
2009-07-20 10:55:00,4.5,4.5,4.5,4.5,19600.0,4.5,4.5,4.5,4.5,19600.0
2009-07-20 11:00:00,4.5,4.5,4.5,4.5,19600.0,4.5,4.5,4.5,4.5,19600.0
2009-07-20 11:05:00,4.5,4.5,4.5,4.5,10000.0,4.5,4.5,4.5,4.5,10000.0
2009-07-20 11:10:00,4.5,4.5,4.5,4.5,10800.0,4.5,4.5,4.5,4.5,10800.0
2009-07-20 11:15:00,4.5,4.5,4.49,4.49,32400.0,4.5,4.5,4.49,4.49,32400.0
2009-07-20 11:20:00,4.49,4.5,4.49,4.5,6400.0,4.49,4.5,4.49,4.5,6400.0
2009-07-20 11:25:00,4.5,4.5,4.5,4.5,4400.0,4.5,4.5,4.5,4.5,4400.0
2009-07-20 11:30:00,4.5,4.5,4.5,4.5,21200.0,4.5,4.5,4.5,4.5,21200.0
2009-07-20 11:35:00,4.5,4.5,4.49,4.49,33600.0,4.5,4.5,4.49,4.49,33600.0
2009-07-20 11:40:00,4.49,4.49,4.49,4.49,0.0,4.49,4.49,4.49,4.49,0.0
2009-07-20 11:45:00,4.49,4.49,4.49,4.49,4000.0,4.49,4.49,4.49,4.49,4000.0
2009-07-20 11:50:00,4.49,4.49,4.49,4.49,9600.0,4.49,4.49,4.49,4.49,9600.0
2009-07-20 11:55:00,4.49,4.49,4.48,4.49,3200.0,4.49,4.49,4.48,4.49,3200.0
2009-07-20 12:00:00,4.48,4.49,4.48,4.49,11200.0,4.48,4.49,4.48,4.49,11200.0
2009-07-20 12:05:00,4.49,4.49,4.49,4.49,9200.0,4.49,4.49,4.49,4.49,9200.0
2009-07-20 12:10:00,4.49,4.49,4.48,4.49,2000.0,4.49,4.49,4.48,4.49,2000.0
2009-07-20 12:15:00,4.49,4.49,4.49,4.49,3600.0,4.49,4.49,4.49,4.49,3600.0
2009-07-20 12:20:00,4.49,4.49,4.49,4.49,2800.0,4.49,4.49,4.49,4.49,2800.0
2009-07-20 12:25:00,4.49,4.49,4.49,4.49,4400.0,4.49,4.49,4.49,4.49,4400.0
2009-07-20 12:30:00,4.49,4.49,4.49,4.49,7600.0,4.49,4.49,4.49,4.49,7600.0
2009-07-20 12:35:00,4.49,4.49,4.49,4.49,4400.0,4.49,4.49,4.49,4.49,4400.0
2009-07-20 12:40:00,4.49,4.49,4.49,4.49,5600.0,4.49,4.49,4.49,4.49,5600.0
2009-07-20 12:45:00,4.49,4.49,4.49,4.49,12000.0,4.49,4.49,4.49,4.49,12000.0
2009-07-20 12:50:00,4.49,4.5,4.49,4.49,8400.0,4.49,4.5,4.49,4.49,8400.0
2009-07-20 12:55:00,4.5,4.5,4.49,4.49,6800.0,4.5,4.5,4.49,4.49,6800.0
2009-07-20 13:00:00,4.49,4.49,4.49,4.49,10000.0,4.49,4.49,4.49,4.49,10000.0
2009-07-20 13:05:00,4.49,4.49,4.49,4.49,18800.0,4.49,4.49,4.49,4.49,18800.0
2009-07-20 13:10:00,4.49,4.5,4.49,4.49,13200.0,4.49,4.5,4.49,4.49,13200.0
2009-07-20 13:15:00,4.49,4.49,4.49,4.49,32400.0,4.49,4.49,4.49,4.49,32400.0
2009-07-20 13:20:00,4.49,4.49,4.49,4.49,33200.0,4.49,4.49,4.49,4.49,33200.0
2009-07-20 13:25:00,4.49,4.49,4.49,4.49,45200.0,4.49,4.49,4.49,4.49,45200.0
2009-07-20 13:30:00,4.49,4.49,4.49,4.49,27200.0,4.49,4.49,4.49,4.49,27200.0
2009-07-20 13:35:00,4.49,4.49,4.49,4.49,56800.0,4.49,4.49,4.49,4.49,56800.0
2009-07-20 13:40:00,4.49,4.49,4.49,4.49,30000.0,4.49,4.49,4.49,4.49,30000.0
2009-07-20 13:45:00,4.49,4.49,4.49,4.49,50400.0,4.49,4.49,4.49,4.49,50400.0
2009-07-20 13:50:00,4.49,4.49,4.49,4.49,21600.0,4.49,4.49,4.49,4.49,21600.0
2009-07-20 13:55:00,4.49,4.49,4.49,4.49,10000.0,4.49,4.49,4.49,4.49,10000.0
2009-07-20 14:00:00,4.49,4.49,4.49,4.49,16800.0,4.49,4.49,4.49,4.49,16800.0
2009-07-20 14:05:00,4.49,4.49,4.49,4.49,12400.0,4.49,4.49,4.49,4.49,12400.0
2009-07-20 14:10:00,4.49,4.49,4.49,4.49,13200.0,4.49,4.49,4.49,4.49,13200.0
2009-07-20 14:15:00,4.49,4.49,4.49,4.49,31600.0,4.49,4.49,4.49,4.49,31600.0
2009-07-20 14:20:00,4.49,4.49,4.48,4.49,41200.0,4.49,4.49,4.48,4.49,41200.0
2009-07-20 14:25:00,4.49,4.49,4.49,4.49,13600.0,4.49,4.49,4.49,4.49,13600.0
2009-07-20 14:30:00,4.49,4.49,4.49,4.49,22000.0,4.49,4.49,4.49,4.49,22000.0
2009-07-20 14:35:00,4.49,4.49,4.49,4.49,13600.0,4.49,4.49,4.49,4.49,13600.0
2009-07-20 14:40:00,4.49,4.49,4.49,4.49,7600.0,4.49,4.49,4.49,4.49,7600.0
2009-07-20 14:45:00,4.49,4.49,4.49,4.49,26800.0,4.49,4.49,4.49,4.49,26800.0
2009-07-20 14:50:00,4.49,4.49,4.49,4.49,14800.0,4.49,4.49,4.49,4.49,14800.0
2009-07-20 14:55:00,4.49,4.49,4.49,4.49,45600.0,4.49,4.49,4.49,4.49,45600.0
2009-07-20 15:00:00,4.49,4.49,4.48,4.49,27600.0,4.49,4.49,4.48,4.49,27600.0
2009-07-20 15:05:00,4.49,4.49,4.48,4.49,30000.0,4.49,4.49,4.48,4.49,30000.0
2009-07-20 15:10:00,4.49,4.49,4.48,4.48,51600.0,4.49,4.49,4.48,4.48,51600.0
2009-07-20 15:15:00,4.48,4.48,4.47,4.47,86800.0,4.48,4.48,4.47,4.47,86800.0
2009-07-20 15:20:00,4.47,4.48,4.46,4.48,56400.0,4.47,4.48,4.46,4.48,56400.0
2009-07-20 15:25:00,4.49,4.49,4.47,4.47,52400.0,4.49,4.49,4.47,4.47,52400.0
2009-07-20 15:30:00,4.48,4.48,4.45,4.46,151600.0,4.48,4.48,4.45,4.46,151600.0
2009-07-20 15:35:00,4.46,4.47,4.45,4.46,132000.0,4.46,4.47,4.45,4.46,132000.0
2009-07-20 15:40:00,4.47,4.48,4.46,4.47,106800.0,4.47,4.48,4.46,4.47,106800.0
2009-07-20 15:45:00,4.47,4.48,4.47,4.47,51200.0,4.47,4.48,4.47,4.47,51200.0
2009-07-20 15:50:00,4.47,4.49,4.47,4.47,65600.0,4.47,4.49,4.47,4.47,65600.0
2009-07-20 15:55:00,4.47,4.47,4.46,4.47,105200.0,4.47,4.47,4.46,4.47,105200.0
2009-07-21 09:30:00,4.5,4.53,4.5,4.51,48400.0,4.5,4.53,4.5,4.51,48400.0
2009-07-21 09:35:00,4.49,4.51,4.49,4.51,18400.0,4.49,4.51,4.49,4.51,18400.0
2009-07-21 09:40:00,4.51,4.51,4.48,4.48,34800.0,4.51,4.51,4.48,4.48,34800.0
2009-07-21 09:45:00,4.48,4.49,4.47,4.49,16800.0,4.48,4.49,4.47,4.49,16800.0
2009-07-21 09:50:00,4.5,4.51,4.49,4.49,40400.0,4.5,4.51,4.49,4.49,40400.0
2009-07-21 09:55:00,4.49,4.5,4.49,4.49,28000.0,4.49,4.5,4.49,4.49,28000.0
2009-07-21 10:00:00,4.49,4.49,4.47,4.48,12800.0,4.49,4.49,4.47,4.48,12800.0
2009-07-21 10:05:00,4.48,4.49,4.47,4.48,10000.0,4.48,4.49,4.47,4.48,10000.0
2009-07-21 10:10:00,4.48,4.49,4.47,4.48,26800.0,4.48,4.49,4.47,4.48,26800.0
2009-07-21 10:15:00,4.48,4.48,4.48,4.48,18800.0,4.48,4.48,4.48,4.48,18800.0
2009-07-21 10:20:00,4.49,4.5,4.48,4.48,16400.0,4.49,4.5,4.48,4.48,16400.0
2009-07-21 10:25:00,4.48,4.49,4.48,4.48,7200.0,4.48,4.49,4.48,4.48,7200.0
2009-07-21 10:30:00,4.48,4.49,4.48,4.49,10000.0,4.48,4.49,4.48,4.49,10000.0
2009-07-21 10:35:00,4.49,4.49,4.48,4.49,8000.0,4.49,4.49,4.48,4.49,8000.0
2009-07-21 10:40:00,4.49,4.49,4.48,4.48,12000.0,4.49,4.49,4.48,4.48,12000.0
2009-07-21 10:45:00,4.48,4.48,4.48,4.48,1600.0,4.48,4.48,4.48,4.48,1600.0
2009-07-21 10:50:00,4.48,4.48,4.47,4.47,23600.0,4.48,4.48,4.47,4.47,23600.0
2009-07-21 10:55:00,4.47,4.47,4.46,4.46,12400.0,4.47,4.47,4.46,4.46,12400.0
2009-07-21 11:00:00,4.46,4.46,4.46,4.46,6000.0,4.46,4.46,4.46,4.46,6000.0
2009-07-21 11:05:00,4.46,4.46,4.44,4.44,12800.0,4.46,4.46,4.44,4.44,12800.0
2009-07-21 11:10:00,4.45,4.45,4.43,4.43,12000.0,4.45,4.45,4.43,4.43,12000.0
2009-07-21 11:15:00,4.43,4.44,4.43,4.43,6400.0,4.43,4.44,4.43,4.43,6400.0
2009-07-21 11:20:00,4.43,4.45,4.43,4.44,3200.0,4.43,4.45,4.43,4.44,3200.0
2009-07-21 11:25:00,4.44,4.45,4.44,4.45,12800.0,4.44,4.45,4.44,4.45,12800.0
2009-07-21 11:30:00,4.45,4.45,4.44,4.45,10000.0,4.45,4.45,4.44,4.45,10000.0
2009-07-21 11:35:00,4.44,4.45,4.44,4.44,8000.0,4.44,4.45,4.44,4.44,8000.0
2009-07-21 11:40:00,4.44,4.44,4.43,4.43,13600.0,4.44,4.44,4.43,4.43,13600.0
2009-07-21 11:45:00,4.43,4.43,4.41,4.42,6800.0,4.43,4.43,4.41,4.42,6800.0
2009-07-21 11:50:00,4.42,4.43,4.42,4.42,14000.0,4.42,4.43,4.42,4.42,14000.0
2009-07-21 11:55:00,4.42,4.42,4.39,4.4,22400.0,4.42,4.42,4.39,4.4,22400.0
2009-07-21 12:00:00,4.4,4.41,4.39,4.41,5600.0,4.4,4.41,4.39,4.41,5600.0
2009-07-21 12:05:00,4.41,4.41,4.41,4.41,1600.0,4.41,4.41,4.41,4.41,1600.0
2009-07-21 12:10:00,4.41,4.41,4.4,4.41,6800.0,4.41,4.41,4.4,4.41,6800.0
2009-07-21 12:15:00,4.4,4.41,4.4,4.4,9200.0,4.4,4.41,4.4,4.4,9200.0
2009-07-21 12:20:00,4.4,4.4,4.39,4.4,8000.0,4.4,4.4,4.39,4.4,8000.0
2009-07-21 12:25:00,4.39,4.4,4.39,4.39,13200.0,4.39,4.4,4.39,4.39,13200.0
2009-07-21 12:30:00,4.4,4.4,4.39,4.4,15600.0,4.4,4.4,4.39,4.4,15600.0
2009-07-21 12:35:00,4.39,4.4,4.39,4.39,6400.0,4.39,4.4,4.39,4.39,6400.0
2009-07-21 12:40:00,4.39,4.4,4.39,4.4,4400.0,4.39,4.4,4.39,4.4,4400.0
2009-07-21 12:45:00,4.39,4.39,4.39,4.39,8800.0,4.39,4.39,4.39,4.39,8800.0
2009-07-21 12:50:00,4.39,4.39,4.39,4.39,59600.0,4.39,4.39,4.39,4.39,59600.0
2009-07-21 12:55:00,4.39,4.39,4.38,4.38,11200.0,4.39,4.39,4.38,4.38,11200.0
2009-07-21 13:00:00,4.39,4.39,4.39,4.39,7200.0,4.39,4.39,4.39,4.39,7200.0
2009-07-21 13:05:00,4.39,4.39,4.38,4.38,13200.0,4.39,4.39,4.38,4.38,13200.0
2009-07-21 13:10:00,4.38,4.39,4.38,4.39,7600.0,4.38,4.39,4.38,4.39,7600.0
2009-07-21 13:15:00,4.39,4.4,4.39,4.4,12400.0,4.39,4.4,4.39,4.4,12400.0
2009-07-21 13:20:00,4.4,4.4,4.39,4.39,4000.0,4.4,4.4,4.39,4.39,4000.0
2009-07-21 13:25:00,4.39,4.4,4.39,4.4,5600.0,4.39,4.4,4.39,4.4,5600.0
2009-07-21 13:30:00,4.4,4.41,4.4,4.4,4400.0,4.4,4.41,4.4,4.4,4400.0
2009-07-21 13:35:00,4.4,4.41,4.4,4.41,18800.0,4.4,4.41,4.4,4.41,18800.0
2009-07-21 13:40:00,4.4,4.4,4.4,4.4,4800.0,4.4,4.4,4.4,4.4,4800.0
2009-07-21 13:45:00,4.41,4.41,4.41,4.41,5200.0,4.41,4.41,4.41,4.41,5200.0
2009-07-21 13:50:00,4.41,4.41,4.41,4.41,7600.0,4.41,4.41,4.41,4.41,7600.0
2009-07-21 13:55:00,4.41,4.42,4.41,4.42,17200.0,4.41,4.42,4.41,4.42,17200.0
2009-07-21 14:00:00,4.42,4.42,4.42,4.42,10400.0,4.42,4.42,4.42,4.42,10400.0
2009-07-21 14:05:00,4.42,4.42,4.42,4.42,12800.0,4.42,4.42,4.42,4.42,12800.0
2009-07-21 14:10:00,4.42,4.42,4.41,4.41,10800.0,4.42,4.42,4.41,4.41,10800.0
2009-07-21 14:15:00,4.41,4.41,4.41,4.41,8800.0,4.41,4.41,4.41,4.41,8800.0
2009-07-21 14:20:00,4.41,4.42,4.41,4.42,5600.0,4.41,4.42,4.41,4.42,5600.0
2009-07-21 14:25:00,4.42,4.42,4.41,4.41,12800.0,4.42,4.42,4.41,4.41,12800.0
2009-07-21 14:30:00,4.41,4.42,4.41,4.42,12000.0,4.41,4.42,4.41,4.42,12000.0
2009-07-21 14:35:00,4.42,4.43,4.41,4.43,22400.0,4.42,4.43,4.41,4.43,22400.0
2009-07-21 14:40:00,4.43,4.43,4.42,4.42,54800.0,4.43,4.43,4.42,4.42,54800.0
2009-07-21 14:45:00,4.43,4.43,4.42,4.43,10800.0,4.43,4.43,4.42,4.43,10800.0
2009-07-21 14:50:00,4.43,4.43,4.43,4.43,16400.0,4.43,4.43,4.43,4.43,16400.0
2009-07-21 14:55:00,4.43,4.43,4.43,4.43,9200.0,4.43,4.43,4.43,4.43,9200.0
2009-07-21 15:00:00,4.43,4.44,4.43,4.43,22000.0,4.43,4.44,4.43,4.43,22000.0
2009-07-21 15:05:00,4.44,4.44,4.43,4.43,24800.0,4.44,4.44,4.43,4.43,24800.0
2009-07-21 15:10:00,4.44,4.45,4.43,4.44,53600.0,4.44,4.45,4.43,4.44,53600.0
2009-07-21 15:15:00,4.44,4.44,4.43,4.44,20800.0,4.44,4.44,4.43,4.44,20800.0
2009-07-21 15:20:00,4.44,4.45,4.44,4.44,59200.0,4.44,4.45,4.44,4.44,59200.0
2009-07-21 15:25:00,4.44,4.45,4.44,4.45,36400.0,4.44,4.45,4.44,4.45,36400.0
2009-07-21 15:30:00,4.44,4.44,4.44,4.44,30000.0,4.44,4.44,4.44,4.44,30000.0
2009-07-21 15:35:00,4.44,4.45,4.44,4.45,111200.0,4.44,4.45,4.44,4.45,111200.0
2009-07-21 15:40:00,4.45,4.46,4.45,4.45,60000.0,4.45,4.46,4.45,4.45,60000.0
2009-07-21 15:45:00,4.45,4.46,4.45,4.46,116800.0,4.45,4.46,4.45,4.46,116800.0
2009-07-21 15:50:00,4.46,4.47,4.46,4.47,96400.0,4.46,4.47,4.46,4.47,96400.0
2009-07-21 15:55:00,4.47,4.48,4.47,4.48,138000.0,4.47,4.48,4.47,4.48,138000.0
2009-07-22 09:30:00,4.48,4.53,4.48,4.52,7600.0,4.48,4.53,4.48,4.52,7600.0
2009-07-22 09:35:00,4.53,4.53,4.5,4.53,13600.0,4.53,4.53,4.5,4.53,13600.0
2009-07-22 09:40:00,4.53,4.54,4.53,4.54,2000.0,4.53,4.54,4.53,4.54,2000.0
2009-07-22 09:45:00,4.54,4.54,4.52,4.53,12400.0,4.54,4.54,4.52,4.53,12400.0
2009-07-22 09:50:00,4.53,4.55,4.53,4.55,3600.0,4.53,4.55,4.53,4.55,3600.0
2009-07-22 09:55:00,4.55,4.55,4.54,4.54,2800.0,4.55,4.55,4.54,4.54,2800.0
2009-07-22 10:00:00,4.55,4.58,4.55,4.58,8800.0,4.55,4.58,4.55,4.58,8800.0
2009-07-22 10:05:00,4.57,4.57,4.56,4.56,4800.0,4.57,4.57,4.56,4.56,4800.0
2009-07-22 10:10:00,4.56,4.56,4.56,4.56,1200.0,4.56,4.56,4.56,4.56,1200.0
2009-07-22 10:15:00,4.56,4.56,4.56,4.56,9200.0,4.56,4.56,4.56,4.56,9200.0
2009-07-22 10:20:00,4.56,4.58,4.56,4.57,24000.0,4.56,4.58,4.56,4.57,24000.0
2009-07-22 10:25:00,4.57,4.58,4.56,4.56,16800.0,4.57,4.58,4.56,4.56,16800.0
2009-07-22 10:30:00,4.55,4.56,4.54,4.54,12000.0,4.55,4.56,4.54,4.54,12000.0
2009-07-22 10:35:00,4.55,4.55,4.54,4.55,2000.0,4.55,4.55,4.54,4.55,2000.0
2009-07-22 10:40:00,4.55,4.55,4.55,4.55,4800.0,4.55,4.55,4.55,4.55,4800.0
2009-07-22 10:45:00,4.55,4.55,4.54,4.54,10400.0,4.55,4.55,4.54,4.54,10400.0
2009-07-22 10:50:00,4.54,4.54,4.54,4.54,6000.0,4.54,4.54,4.54,4.54,6000.0
2009-07-22 10:55:00,4.54,4.54,4.54,4.54,6400.0,4.54,4.54,4.54,4.54,6400.0
2009-07-22 11:00:00,4.54,4.54,4.54,4.54,16000.0,4.54,4.54,4.54,4.54,16000.0
2009-07-22 11:05:00,4.54,4.54,4.54,4.54,6400.0,4.54,4.54,4.54,4.54,6400.0
2009-07-22 11:10:00,4.54,4.54,4.53,4.53,1600.0,4.54,4.54,4.53,4.53,1600.0
2009-07-22 11:15:00,4.54,4.55,4.54,4.55,4400.0,4.54,4.55,4.54,4.55,4400.0
2009-07-22 11:20:00,4.55,4.56,4.55,4.56,6800.0,4.55,4.56,4.55,4.56,6800.0
2009-07-22 11:25:00,4.56,4.56,4.55,4.55,11600.0,4.56,4.56,4.55,4.55,11600.0
2009-07-22 11:30:00,4.56,4.56,4.55,4.56,12800.0,4.56,4.56,4.55,4.56,12800.0
2009-07-22 11:35:00,4.55,4.56,4.55,4.56,4000.0,4.55,4.56,4.55,4.56,4000.0
2009-07-22 11:40:00,4.56,4.56,4.56,4.56,2400.0,4.56,4.56,4.56,4.56,2400.0
2009-07-22 11:45:00,4.55,4.56,4.55,4.56,2400.0,4.55,4.56,4.55,4.56,2400.0
2009-07-22 11:50:00,4.56,4.57,4.56,4.57,4000.0,4.56,4.57,4.56,4.57,4000.0
2009-07-22 11:55:00,4.57,4.57,4.56,4.56,5600.0,4.57,4.57,4.56,4.56,5600.0
2009-07-22 12:00:00,4.56,4.56,4.56,4.56,2400.0,4.56,4.56,4.56,4.56,2400.0
2009-07-22 12:05:00,4.56,4.57,4.56,4.57,6000.0,4.56,4.57,4.56,4.57,6000.0
2009-07-22 12:10:00,4.57,4.57,4.57,4.57,3200.0,4.57,4.57,4.57,4.57,3200.0
2009-07-22 12:15:00,4.57,4.57,4.57,4.57,2000.0,4.57,4.57,4.57,4.57,2000.0
2009-07-22 12:20:00,4.57,4.59,4.57,4.59,8400.0,4.57,4.59,4.57,4.59,8400.0
2009-07-22 12:25:00,4.59,4.59,4.58,4.59,18400.0,4.59,4.59,4.58,4.59,18400.0
2009-07-22 12:30:00,4.59,4.6,4.59,4.59,8400.0,4.59,4.6,4.59,4.59,8400.0
2009-07-22 12:35:00,4.6,4.61,4.6,4.6,17600.0,4.6,4.61,4.6,4.6,17600.0
2009-07-22 12:40:00,4.6,4.61,4.6,4.61,4000.0,4.6,4.61,4.6,4.61,4000.0
2009-07-22 12:45:00,4.61,4.61,4.6,4.6,20000.0,4.61,4.61,4.6,4.6,20000.0
2009-07-22 12:50:00,4.6,4.61,4.58,4.58,8400.0,4.6,4.61,4.58,4.58,8400.0
2009-07-22 12:55:00,4.58,4.58,4.58,4.58,3200.0,4.58,4.58,4.58,4.58,3200.0
2009-07-22 13:00:00,4.58,4.58,4.58,4.58,13200.0,4.58,4.58,4.58,4.58,13200.0
2009-07-22 13:05:00,4.59,4.59,4.58,4.58,3200.0,4.59,4.59,4.58,4.58,3200.0
2009-07-22 13:10:00,4.59,4.59,4.58,4.58,6000.0,4.59,4.59,4.58,4.58,6000.0
2009-07-22 13:15:00,4.58,4.59,4.58,4.58,7600.0,4.58,4.59,4.58,4.58,7600.0
2009-07-22 13:20:00,4.59,4.59,4.57,4.57,4800.0,4.59,4.59,4.57,4.57,4800.0
2009-07-22 13:25:00,4.57,4.59,4.57,4.59,56000.0,4.57,4.59,4.57,4.59,56000.0
2009-07-22 13:30:00,4.59,4.59,4.57,4.58,11600.0,4.59,4.59,4.57,4.58,11600.0
2009-07-22 13:35:00,4.58,4.59,4.58,4.58,6800.0,4.58,4.59,4.58,4.58,6800.0
2009-07-22 13:40:00,4.58,4.58,4.57,4.58,11200.0,4.58,4.58,4.57,4.58,11200.0
2009-07-22 13:45:00,4.58,4.58,4.58,4.58,4000.0,4.58,4.58,4.58,4.58,4000.0
2009-07-22 13:50:00,4.58,4.58,4.58,4.58,6000.0,4.58,4.58,4.58,4.58,6000.0
2009-07-22 13:55:00,4.58,4.59,4.58,4.59,3600.0,4.58,4.59,4.58,4.59,3600.0
2009-07-22 14:00:00,4.59,4.59,4.58,4.58,11600.0,4.59,4.59,4.58,4.58,11600.0
2009-07-22 14:05:00,4.58,4.59,4.58,4.58,4000.0,4.58,4.59,4.58,4.58,4000.0
2009-07-22 14:10:00,4.58,4.59,4.58,4.58,12800.0,4.58,4.59,4.58,4.58,12800.0
2009-07-22 14:15:00,4.58,4.59,4.58,4.59,9200.0,4.58,4.59,4.58,4.59,9200.0
2009-07-22 14:20:00,4.59,4.59,4.58,4.58,2800.0,4.59,4.59,4.58,4.58,2800.0
2009-07-22 14:25:00,4.58,4.58,4.58,4.58,5200.0,4.58,4.58,4.58,4.58,5200.0
2009-07-22 14:30:00,4.58,4.58,4.58,4.58,1200.0,4.58,4.58,4.58,4.58,1200.0
2009-07-22 14:35:00,4.58,4.58,4.58,4.58,8400.0,4.58,4.58,4.58,4.58,8400.0
2009-07-22 14:40:00,4.58,4.58,4.58,4.58,4800.0,4.58,4.58,4.58,4.58,4800.0
2009-07-22 14:45:00,4.58,4.58,4.57,4.57,6000.0,4.58,4.58,4.57,4.57,6000.0
2009-07-22 14:50:00,4.58,4.58,4.57,4.57,7600.0,4.58,4.58,4.57,4.57,7600.0
2009-07-22 14:55:00,4.57,4.57,4.57,4.57,2000.0,4.57,4.57,4.57,4.57,2000.0
2009-07-22 15:00:00,4.57,4.57,4.57,4.57,14400.0,4.57,4.57,4.57,4.57,14400.0
2009-07-22 15:05:00,4.57,4.57,4.56,4.56,3200.0,4.57,4.57,4.56,4.56,3200.0
2009-07-22 15:10:00,4.56,4.56,4.54,4.54,7200.0,4.56,4.56,4.54,4.54,7200.0
2009-07-22 15:15:00,4.55,4.55,4.54,4.54,5600.0,4.55,4.55,4.54,4.54,5600.0
2009-07-22 15:20:00,4.54,4.54,4.54,4.54,6000.0,4.54,4.54,4.54,4.54,6000.0
2009-07-22 15:25:00,4.54,4.54,4.53,4.54,13600.0,4.54,4.54,4.53,4.54,13600.0
2009-07-22 15:30:00,4.54,4.54,4.53,4.54,6400.0,4.54,4.54,4.53,4.54,6400.0
2009-07-22 15:35:00,4.53,4.54,4.53,4.54,15200.0,4.53,4.54,4.53,4.54,15200.0
2009-07-22 15:40:00,4.54,4.54,4.54,4.54,20000.0,4.54,4.54,4.54,4.54,20000.0
2009-07-22 15:45:00,4.54,4.55,4.54,4.54,36400.0,4.54,4.55,4.54,4.54,36400.0
2009-07-22 15:50:00,4.55,4.55,4.54,4.54,28400.0,4.55,4.55,4.54,4.54,28400.0
2009-07-22 15:55:00,4.54,4.54,4.53,4.54,38000.0,4.54,4.54,4.53,4.54,38000.0
2009-07-23 09:30:00,4.52,4.54,4.51,4.53,13200.0,4.52,4.54,4.51,4.53,13200.0
2009-07-23 09:35:00,4.53,4.54,4.53,4.54,12800.0,4.53,4.54,4.53,4.54,12800.0
2009-07-23 09:40:00,4.54,4.54,4.54,4.54,8000.0,4.54,4.54,4.54,4.54,8000.0
2009-07-23 09:45:00,4.54,4.55,4.54,4.55,15200.0,4.54,4.55,4.54,4.55,15200.0
2009-07-23 09:50:00,4.55,4.55,4.54,4.54,6800.0,4.55,4.55,4.54,4.54,6800.0
2009-07-23 09:55:00,4.54,4.58,4.54,4.57,12400.0,4.54,4.58,4.54,4.57,12400.0
2009-07-23 10:00:00,4.58,4.59,4.57,4.58,27200.0,4.58,4.59,4.57,4.58,27200.0
2009-07-23 10:05:00,4.59,4.6,4.58,4.6,9600.0,4.59,4.6,4.58,4.6,9600.0
2009-07-23 10:10:00,4.6,4.6,4.59,4.59,7200.0,4.6,4.6,4.59,4.59,7200.0
2009-07-23 10:15:00,4.59,4.62,4.59,4.62,13200.0,4.59,4.62,4.59,4.62,13200.0
2009-07-23 10:20:00,4.61,4.61,4.59,4.59,4800.0,4.61,4.61,4.59,4.59,4800.0
2009-07-23 10:25:00,4.59,4.6,4.59,4.6,8400.0,4.59,4.6,4.59,4.6,8400.0
2009-07-23 10:30:00,4.6,4.6,4.59,4.6,8400.0,4.6,4.6,4.59,4.6,8400.0
2009-07-23 10:35:00,4.6,4.61,4.6,4.61,12800.0,4.6,4.61,4.6,4.61,12800.0
2009-07-23 10:40:00,4.61,4.62,4.61,4.61,8400.0,4.61,4.62,4.61,4.61,8400.0
2009-07-23 10:45:00,4.61,4.62,4.61,4.61,6400.0,4.61,4.62,4.61,4.61,6400.0
2009-07-23 10:50:00,4.61,4.62,4.61,4.61,15200.0,4.61,4.62,4.61,4.61,15200.0
2009-07-23 10:55:00,4.62,4.62,4.61,4.61,11200.0,4.62,4.62,4.61,4.61,11200.0
2009-07-23 11:00:00,4.61,4.63,4.61,4.63,14000.0,4.61,4.63,4.61,4.63,14000.0
2009-07-23 11:05:00,4.63,4.64,4.63,4.63,28400.0,4.63,4.64,4.63,4.63,28400.0
2009-07-23 11:10:00,4.63,4.64,4.63,4.64,8400.0,4.63,4.64,4.63,4.64,8400.0
2009-07-23 11:15:00,4.64,4.64,4.64,4.64,6400.0,4.64,4.64,4.64,4.64,6400.0
2009-07-23 11:20:00,4.64,4.64,4.63,4.63,14000.0,4.64,4.64,4.63,4.63,14000.0
2009-07-23 11:25:00,4.63,4.64,4.63,4.64,12800.0,4.63,4.64,4.63,4.64,12800.0
2009-07-23 11:30:00,4.64,4.64,4.62,4.63,14400.0,4.64,4.64,4.62,4.63,14400.0
2009-07-23 11:35:00,4.63,4.65,4.63,4.65,8400.0,4.63,4.65,4.63,4.65,8400.0
2009-07-23 11:40:00,4.65,4.66,4.65,4.66,10000.0,4.65,4.66,4.65,4.66,10000.0
2009-07-23 11:45:00,4.66,4.66,4.66,4.66,16000.0,4.66,4.66,4.66,4.66,16000.0
2009-07-23 11:50:00,4.66,4.66,4.66,4.66,13600.0,4.66,4.66,4.66,4.66,13600.0
2009-07-23 11:55:00,4.65,4.65,4.64,4.64,5600.0,4.65,4.65,4.64,4.64,5600.0
2009-07-23 12:00:00,4.65,4.65,4.64,4.64,4800.0,4.65,4.65,4.64,4.64,4800.0
2009-07-23 12:05:00,4.65,4.65,4.63,4.63,6400.0,4.65,4.65,4.63,4.63,6400.0
2009-07-23 12:10:00,4.63,4.64,4.63,4.64,4800.0,4.63,4.64,4.63,4.64,4800.0
2009-07-23 12:15:00,4.64,4.64,4.64,4.64,4000.0,4.64,4.64,4.64,4.64,4000.0
2009-07-23 12:20:00,4.64,4.64,4.64,4.64,23600.0,4.64,4.64,4.64,4.64,23600.0
2009-07-23 12:25:00,4.64,4.65,4.64,4.65,9200.0,4.64,4.65,4.64,4.65,9200.0
2009-07-23 12:30:00,4.65,4.65,4.64,4.65,23200.0,4.65,4.65,4.64,4.65,23200.0
2009-07-23 12:35:00,4.65,4.65,4.64,4.65,4400.0,4.65,4.65,4.64,4.65,4400.0
2009-07-23 12:40:00,4.65,4.66,4.64,4.66,17200.0,4.65,4.66,4.64,4.66,17200.0
2009-07-23 12:45:00,4.66,4.66,4.66,4.66,12400.0,4.66,4.66,4.66,4.66,12400.0
2009-07-23 12:50:00,4.66,4.66,4.66,4.66,4000.0,4.66,4.66,4.66,4.66,4000.0
2009-07-23 12:55:00,4.66,4.66,4.66,4.66,10000.0,4.66,4.66,4.66,4.66,10000.0
2009-07-23 13:00:00,4.66,4.66,4.65,4.66,8000.0,4.66,4.66,4.65,4.66,8000.0
2009-07-23 13:05:00,4.65,4.66,4.65,4.66,8800.0,4.65,4.66,4.65,4.66,8800.0
2009-07-23 13:10:00,4.65,4.66,4.64,4.65,10800.0,4.65,4.66,4.64,4.65,10800.0
2009-07-23 13:15:00,4.65,4.65,4.64,4.64,4800.0,4.65,4.65,4.64,4.64,4800.0
2009-07-23 13:20:00,4.64,4.65,4.64,4.64,7600.0,4.64,4.65,4.64,4.64,7600.0
2009-07-23 13:25:00,4.64,4.64,4.64,4.64,4400.0,4.64,4.64,4.64,4.64,4400.0
2009-07-23 13:30:00,4.64,4.64,4.64,4.64,60400.0,4.64,4.64,4.64,4.64,60400.0
2009-07-23 13:35:00,4.65,4.65,4.64,4.65,4000.0,4.65,4.65,4.64,4.65,4000.0
2009-07-23 13:40:00,4.65,4.65,4.64,4.64,8800.0,4.65,4.65,4.64,4.64,8800.0
2009-07-23 13:45:00,4.64,4.64,4.64,4.64,10800.0,4.64,4.64,4.64,4.64,10800.0
2009-07-23 13:50:00,4.64,4.64,4.62,4.62,14400.0,4.64,4.64,4.62,4.62,14400.0
2009-07-23 13:55:00,4.62,4.62,4.6,4.61,10400.0,4.62,4.62,4.6,4.61,10400.0
2009-07-23 14:00:00,4.6,4.6,4.59,4.6,13600.0,4.6,4.6,4.59,4.6,13600.0
2009-07-23 14:05:00,4.6,4.61,4.6,4.61,11200.0,4.6,4.61,4.6,4.61,11200.0
2009-07-23 14:10:00,4.6,4.61,4.6,4.61,9600.0,4.6,4.61,4.6,4.61,9600.0
2009-07-23 14:15:00,4.61,4.61,4.6,4.61,6400.0,4.61,4.61,4.6,4.61,6400.0
2009-07-23 14:20:00,4.61,4.61,4.59,4.6,15200.0,4.61,4.61,4.59,4.6,15200.0
2009-07-23 14:25:00,4.6,4.6,4.59,4.6,13600.0,4.6,4.6,4.59,4.6,13600.0
2009-07-23 14:30:00,4.6,4.62,4.59,4.61,60800.0,4.6,4.62,4.59,4.61,60800.0
2009-07-23 14:35:00,4.61,4.61,4.61,4.61,10000.0,4.61,4.61,4.61,4.61,10000.0
2009-07-23 14:40:00,4.61,4.61,4.61,4.61,12000.0,4.61,4.61,4.61,4.61,12000.0
2009-07-23 14:45:00,4.61,4.61,4.61,4.61,20800.0,4.61,4.61,4.61,4.61,20800.0
2009-07-23 14:50:00,4.61,4.62,4.61,4.62,33200.0,4.61,4.62,4.61,4.62,33200.0
2009-07-23 14:55:00,4.62,4.62,4.61,4.61,12400.0,4.62,4.62,4.61,4.61,12400.0
2009-07-23 15:00:00,4.62,4.62,4.61,4.62,30400.0,4.62,4.62,4.61,4.62,30400.0
2009-07-23 15:05:00,4.62,4.62,4.62,4.62,7200.0,4.62,4.62,4.62,4.62,7200.0
2009-07-23 15:10:00,4.62,4.62,4.61,4.62,11600.0,4.62,4.62,4.61,4.62,11600.0
2009-07-23 15:15:00,4.62,4.62,4.61,4.61,15600.0,4.62,4.62,4.61,4.61,15600.0
2009-07-23 15:20:00,4.62,4.62,4.61,4.61,17200.0,4.62,4.62,4.61,4.61,17200.0
2009-07-23 15:25:00,4.62,4.62,4.61,4.61,12400.0,4.62,4.62,4.61,4.61,12400.0
2009-07-23 15:30:00,4.61,4.61,4.6,4.6,26800.0,4.61,4.61,4.6,4.6,26800.0
2009-07-23 15:35:00,4.6,4.62,4.6,4.62,46000.0,4.6,4.62,4.6,4.62,46000.0
2009-07-23 15:40:00,4.62,4.63,4.62,4.63,51200.0,4.62,4.63,4.62,4.63,51200.0
2009-07-23 15:45:00,4.63,4.63,4.61,4.63,97200.0,4.63,4.63,4.61,4.63,97200.0
2009-07-23 15:50:00,4.63,4.63,4.62,4.63,44800.0,4.63,4.63,4.62,4.63,44800.0
2009-07-23 15:55:00,4.63,4.63,4.62,4.63,64000.0,4.63,4.63,4.62,4.63,64000.0
2009-07-24 09:30:00,4.59,4.69,4.59,4.64,31200.0,4.59,4.69,4.59,4.64,31200.0
2009-07-24 09:35:00,4.64,4.64,4.63,4.63,16000.0,4.64,4.64,4.63,4.63,16000.0
2009-07-24 09:40:00,4.63,4.64,4.63,4.63,20000.0,4.63,4.64,4.63,4.63,20000.0
2009-07-24 09:45:00,4.64,4.64,4.63,4.63,22400.0,4.64,4.64,4.63,4.63,22400.0
2009-07-24 09:50:00,4.63,4.63,4.62,4.63,36400.0,4.63,4.63,4.62,4.63,36400.0
2009-07-24 09:55:00,4.63,4.64,4.63,4.64,15200.0,4.63,4.64,4.63,4.64,15200.0
2009-07-24 10:00:00,4.63,4.63,4.63,4.63,23600.0,4.63,4.63,4.63,4.63,23600.0
2009-07-24 10:05:00,4.63,4.64,4.63,4.63,5200.0,4.63,4.64,4.63,4.63,5200.0
2009-07-24 10:10:00,4.64,4.64,4.64,4.64,400.0,4.64,4.64,4.64,4.64,400.0
2009-07-24 10:15:00,4.63,4.63,4.63,4.63,1600.0,4.63,4.63,4.63,4.63,1600.0
2009-07-24 10:20:00,4.64,4.64,4.63,4.63,8000.0,4.64,4.64,4.63,4.63,8000.0
2009-07-24 10:25:00,4.63,4.64,4.63,4.63,14800.0,4.63,4.64,4.63,4.63,14800.0
2009-07-24 10:30:00,4.63,4.63,4.63,4.63,2400.0,4.63,4.63,4.63,4.63,2400.0
2009-07-24 10:35:00,4.63,4.63,4.63,4.63,1200.0,4.63,4.63,4.63,4.63,1200.0
2009-07-24 10:40:00,4.63,4.63,4.62,4.62,26800.0,4.63,4.63,4.62,4.62,26800.0
2009-07-24 10:45:00,4.62,4.62,4.61,4.61,15600.0,4.62,4.62,4.61,4.61,15600.0
2009-07-24 10:50:00,4.6,4.61,4.59,4.59,17200.0,4.6,4.61,4.59,4.59,17200.0
2009-07-24 10:55:00,4.59,4.59,4.57,4.57,55600.0,4.59,4.59,4.57,4.57,55600.0
2009-07-24 11:00:00,4.57,4.57,4.5,4.51,370400.0,4.57,4.57,4.5,4.51,370400.0
2009-07-24 11:05:00,4.51,4.53,4.5,4.53,165200.0,4.51,4.53,4.5,4.53,165200.0
2009-07-24 11:10:00,4.53,4.54,4.51,4.52,184800.0,4.53,4.54,4.51,4.52,184800.0
2009-07-24 11:15:00,4.53,4.55,4.53,4.55,106000.0,4.53,4.55,4.53,4.55,106000.0
2009-07-24 11:20:00,4.55,4.56,4.54,4.54,60400.0,4.55,4.56,4.54,4.54,60400.0
2009-07-24 11:25:00,4.54,4.55,4.54,4.54,42000.0,4.54,4.55,4.54,4.54,42000.0
2009-07-24 11:30:00,4.55,4.56,4.55,4.56,22400.0,4.55,4.56,4.55,4.56,22400.0
2009-07-24 11:35:00,4.56,4.56,4.55,4.55,44800.0,4.56,4.56,4.55,4.55,44800.0
2009-07-24 11:40:00,4.54,4.55,4.54,4.55,26000.0,4.54,4.55,4.54,4.55,26000.0
2009-07-24 11:45:00,4.55,4.58,4.55,4.58,46400.0,4.55,4.58,4.55,4.58,46400.0
2009-07-24 11:50:00,4.58,4.58,4.56,4.57,16400.0,4.58,4.58,4.56,4.57,16400.0
2009-07-24 11:55:00,4.57,4.58,4.57,4.58,3200.0,4.57,4.58,4.57,4.58,3200.0
2009-07-24 12:00:00,4.58,4.59,4.57,4.57,9200.0,4.58,4.59,4.57,4.57,9200.0
2009-07-24 12:05:00,4.57,4.57,4.54,4.54,105600.0,4.57,4.57,4.54,4.54,105600.0
2009-07-24 12:10:00,4.55,4.55,4.51,4.51,66000.0,4.55,4.55,4.51,4.51,66000.0
2009-07-24 12:15:00,4.51,4.52,4.49,4.49,96800.0,4.51,4.52,4.49,4.49,96800.0
2009-07-24 12:20:00,4.49,4.49,4.47,4.48,39200.0,4.49,4.49,4.47,4.48,39200.0
2009-07-24 12:25:00,4.47,4.47,4.46,4.47,22400.0,4.47,4.47,4.46,4.47,22400.0
2009-07-24 12:30:00,4.47,4.48,4.44,4.46,50800.0,4.47,4.48,4.44,4.46,50800.0
2009-07-24 12:35:00,4.47,4.5,4.47,4.5,42800.0,4.47,4.5,4.47,4.5,42800.0
2009-07-24 12:40:00,4.5,4.5,4.48,4.5,47200.0,4.5,4.5,4.48,4.5,47200.0
2009-07-24 12:45:00,4.5,4.5,4.49,4.5,30400.0,4.5,4.5,4.49,4.5,30400.0
2009-07-24 12:50:00,4.5,4.51,4.5,4.5,52000.0,4.5,4.51,4.5,4.5,52000.0
2009-07-24 12:55:00,4.5,4.51,4.49,4.5,31600.0,4.5,4.51,4.49,4.5,31600.0
2009-07-24 13:00:00,4.51,4.53,4.51,4.52,72800.0,4.51,4.53,4.51,4.52,72800.0
2009-07-24 13:05:00,4.52,4.52,4.52,4.52,3600.0,4.52,4.52,4.52,4.52,3600.0
2009-07-24 13:10:00,4.52,4.53,4.52,4.53,3200.0,4.52,4.53,4.52,4.53,3200.0
2009-07-24 13:15:00,4.53,4.54,4.53,4.53,15200.0,4.53,4.54,4.53,4.53,15200.0
2009-07-24 13:20:00,4.53,4.54,4.53,4.54,68800.0,4.53,4.54,4.53,4.54,68800.0
2009-07-24 13:25:00,4.54,4.56,4.54,4.55,13200.0,4.54,4.56,4.54,4.55,13200.0
2009-07-24 13:30:00,4.55,4.56,4.55,4.56,7600.0,4.55,4.56,4.55,4.56,7600.0
2009-07-24 13:35:00,4.56,4.56,4.55,4.56,33600.0,4.56,4.56,4.55,4.56,33600.0
2009-07-24 13:40:00,4.56,4.56,4.56,4.56,9600.0,4.56,4.56,4.56,4.56,9600.0
2009-07-24 13:45:00,4.56,4.56,4.56,4.56,1600.0,4.56,4.56,4.56,4.56,1600.0
2009-07-24 13:50:00,4.56,4.57,4.56,4.56,5200.0,4.56,4.57,4.56,4.56,5200.0
2009-07-24 13:55:00,4.57,4.57,4.56,4.56,12000.0,4.57,4.57,4.56,4.56,12000.0
2009-07-24 14:00:00,4.56,4.56,4.56,4.56,2400.0,4.56,4.56,4.56,4.56,2400.0
2009-07-24 14:05:00,4.56,4.57,4.56,4.57,7200.0,4.56,4.57,4.56,4.57,7200.0
2009-07-24 14:10:00,4.57,4.58,4.57,4.58,20000.0,4.57,4.58,4.57,4.58,20000.0
2009-07-24 14:15:00,4.58,4.58,4.57,4.57,4400.0,4.58,4.58,4.57,4.57,4400.0
2009-07-24 14:20:00,4.57,4.58,4.57,4.58,9200.0,4.57,4.58,4.57,4.58,9200.0
2009-07-24 14:25:00,4.58,4.58,4.58,4.58,3200.0,4.58,4.58,4.58,4.58,3200.0
2009-07-24 14:30:00,4.59,4.59,4.58,4.59,6400.0,4.59,4.59,4.58,4.59,6400.0
2009-07-24 14:35:00,4.59,4.59,4.59,4.59,5600.0,4.59,4.59,4.59,4.59,5600.0
2009-07-24 14:40:00,4.59,4.59,4.59,4.59,2000.0,4.59,4.59,4.59,4.59,2000.0
2009-07-24 14:45:00,4.59,4.59,4.59,4.59,14000.0,4.59,4.59,4.59,4.59,14000.0
2009-07-24 14:50:00,4.59,4.59,4.57,4.58,32400.0,4.59,4.59,4.57,4.58,32400.0
2009-07-24 14:55:00,4.58,4.58,4.58,4.58,13600.0,4.58,4.58,4.58,4.58,13600.0
2009-07-24 15:00:00,4.58,4.58,4.58,4.58,34400.0,4.58,4.58,4.58,4.58,34400.0
2009-07-24 15:05:00,4.58,4.59,4.58,4.59,15600.0,4.58,4.59,4.58,4.59,15600.0
2009-07-24 15:10:00,4.59,4.59,4.59,4.59,62000.0,4.59,4.59,4.59,4.59,62000.0
2009-07-24 15:15:00,4.59,4.59,4.59,4.59,10800.0,4.59,4.59,4.59,4.59,10800.0
2009-07-24 15:20:00,4.59,4.6,4.59,4.6,12800.0,4.59,4.6,4.59,4.6,12800.0
2009-07-24 15:25:00,4.6,4.61,4.6,4.61,18400.0,4.6,4.61,4.6,4.61,18400.0
2009-07-24 15:30:00,4.61,4.61,4.6,4.6,11200.0,4.61,4.61,4.6,4.6,11200.0
2009-07-24 15:35:00,4.6,4.61,4.6,4.61,13200.0,4.6,4.61,4.6,4.61,13200.0
2009-07-24 15:40:00,4.6,4.6,4.6,4.6,16800.0,4.6,4.6,4.6,4.6,16800.0
2009-07-24 15:45:00,4.6,4.61,4.6,4.61,24000.0,4.6,4.61,4.6,4.61,24000.0
2009-07-24 15:50:00,4.61,4.61,4.61,4.61,37600.0,4.61,4.61,4.61,4.61,37600.0
2009-07-24 15:55:00,4.61,4.61,4.6,4.61,180400.0,4.61,4.61,4.6,4.61,180400.0
2009-07-27 09:30:00,4.55,4.62,4.5,4.61,45600.0,4.55,4.62,4.5,4.61,45600.0
2009-07-27 09:35:00,4.59,4.64,4.59,4.64,40000.0,4.59,4.64,4.59,4.64,40000.0
2009-07-27 09:40:00,4.65,4.65,4.64,4.64,10000.0,4.65,4.65,4.64,4.64,10000.0
2009-07-27 09:45:00,4.63,4.64,4.57,4.58,24000.0,4.63,4.64,4.57,4.58,24000.0
2009-07-27 09:50:00,4.57,4.57,4.56,4.56,31600.0,4.57,4.57,4.56,4.56,31600.0
2009-07-27 09:55:00,4.56,4.59,4.56,4.59,53200.0,4.56,4.59,4.56,4.59,53200.0
2009-07-27 10:00:00,4.59,4.63,4.59,4.62,31200.0,4.59,4.63,4.59,4.62,31200.0
2009-07-27 10:05:00,4.62,4.62,4.61,4.61,10800.0,4.62,4.62,4.61,4.61,10800.0
2009-07-27 10:10:00,4.61,4.61,4.58,4.58,12400.0,4.61,4.61,4.58,4.58,12400.0
2009-07-27 10:15:00,4.58,4.59,4.57,4.58,26800.0,4.58,4.59,4.57,4.58,26800.0
2009-07-27 10:20:00,4.58,4.58,4.58,4.58,24400.0,4.58,4.58,4.58,4.58,24400.0
2009-07-27 10:25:00,4.58,4.58,4.58,4.58,5600.0,4.58,4.58,4.58,4.58,5600.0
2009-07-27 10:30:00,4.58,4.58,4.57,4.57,20000.0,4.58,4.58,4.57,4.57,20000.0
2009-07-27 10:35:00,4.57,4.58,4.56,4.57,25200.0,4.57,4.58,4.56,4.57,25200.0
2009-07-27 10:40:00,4.57,4.59,4.57,4.59,24400.0,4.57,4.59,4.57,4.59,24400.0
2009-07-27 10:45:00,4.59,4.59,4.58,4.59,10000.0,4.59,4.59,4.58,4.59,10000.0
2009-07-27 10:50:00,4.59,4.6,4.59,4.59,12400.0,4.59,4.6,4.59,4.59,12400.0
2009-07-27 10:55:00,4.59,4.6,4.59,4.6,21600.0,4.59,4.6,4.59,4.6,21600.0
2009-07-27 11:00:00,4.6,4.6,4.59,4.59,10400.0,4.6,4.6,4.59,4.59,10400.0
2009-07-27 11:05:00,4.58,4.58,4.57,4.57,8400.0,4.58,4.58,4.57,4.57,8400.0
2009-07-27 11:10:00,4.57,4.58,4.57,4.57,12800.0,4.57,4.58,4.57,4.57,12800.0
2009-07-27 11:15:00,4.57,4.57,4.57,4.57,8000.0,4.57,4.57,4.57,4.57,8000.0
2009-07-27 11:20:00,4.57,4.58,4.57,4.58,7600.0,4.57,4.58,4.57,4.58,7600.0
2009-07-27 11:25:00,4.58,4.58,4.58,4.58,5600.0,4.58,4.58,4.58,4.58,5600.0
2009-07-27 11:30:00,4.58,4.59,4.58,4.58,4800.0,4.58,4.59,4.58,4.58,4800.0
2009-07-27 11:35:00,4.58,4.58,4.58,4.58,3200.0,4.58,4.58,4.58,4.58,3200.0
2009-07-27 11:40:00,4.58,4.58,4.57,4.58,8800.0,4.58,4.58,4.57,4.58,8800.0
2009-07-27 11:45:00,4.58,4.58,4.58,4.58,4400.0,4.58,4.58,4.58,4.58,4400.0
2009-07-27 11:50:00,4.58,4.58,4.57,4.58,9200.0,4.58,4.58,4.57,4.58,9200.0
2009-07-27 11:55:00,4.58,4.59,4.58,4.59,16400.0,4.58,4.59,4.58,4.59,16400.0
2009-07-27 12:00:00,4.58,4.58,4.57,4.57,30400.0,4.58,4.58,4.57,4.57,30400.0
2009-07-27 12:05:00,4.57,4.57,4.55,4.55,6000.0,4.57,4.57,4.55,4.55,6000.0
2009-07-27 12:10:00,4.54,4.55,4.53,4.53,20000.0,4.54,4.55,4.53,4.53,20000.0
2009-07-27 12:15:00,4.53,4.55,4.53,4.54,18000.0,4.53,4.55,4.53,4.54,18000.0
2009-07-27 12:20:00,4.54,4.54,4.53,4.54,16000.0,4.54,4.54,4.53,4.54,16000.0
2009-07-27 12:25:00,4.54,4.54,4.53,4.54,9600.0,4.54,4.54,4.53,4.54,9600.0
2009-07-27 12:30:00,4.54,4.54,4.54,4.54,13200.0,4.54,4.54,4.54,4.54,13200.0
2009-07-27 12:35:00,4.54,4.54,4.54,4.54,12800.0,4.54,4.54,4.54,4.54,12800.0
2009-07-27 12:40:00,4.54,4.55,4.54,4.54,15600.0,4.54,4.55,4.54,4.54,15600.0
2009-07-27 12:45:00,4.55,4.55,4.53,4.53,6400.0,4.55,4.55,4.53,4.53,6400.0
2009-07-27 12:50:00,4.53,4.54,4.53,4.54,13200.0,4.53,4.54,4.53,4.54,13200.0
2009-07-27 12:55:00,4.53,4.54,4.53,4.53,9200.0,4.53,4.54,4.53,4.53,9200.0
2009-07-27 13:00:00,4.53,4.54,4.53,4.54,7200.0,4.53,4.54,4.53,4.54,7200.0
2009-07-27 13:05:00,4.54,4.54,4.54,4.54,6800.0,4.54,4.54,4.54,4.54,6800.0
2009-07-27 13:10:00,4.54,4.54,4.53,4.53,5600.0,4.54,4.54,4.53,4.53,5600.0
2009-07-27 13:15:00,4.53,4.54,4.53,4.54,12000.0,4.53,4.54,4.53,4.54,12000.0
2009-07-27 13:20:00,4.53,4.54,4.53,4.53,16400.0,4.53,4.54,4.53,4.53,16400.0
2009-07-27 13:25:00,4.53,4.53,4.53,4.53,8000.0,4.53,4.53,4.53,4.53,8000.0
2009-07-27 13:30:00,4.53,4.53,4.53,4.53,6800.0,4.53,4.53,4.53,4.53,6800.0
2009-07-27 13:35:00,4.53,4.53,4.53,4.53,10400.0,4.53,4.53,4.53,4.53,10400.0
2009-07-27 13:40:00,4.53,4.54,4.53,4.54,11600.0,4.53,4.54,4.53,4.54,11600.0
2009-07-27 13:45:00,4.53,4.54,4.53,4.54,8000.0,4.53,4.54,4.53,4.54,8000.0
2009-07-27 13:50:00,4.54,4.55,4.53,4.54,37200.0,4.54,4.55,4.53,4.54,37200.0
2009-07-27 13:55:00,4.54,4.56,4.54,4.55,152400.0,4.54,4.56,4.54,4.55,152400.0
2009-07-27 14:00:00,4.55,4.55,4.55,4.55,6000.0,4.55,4.55,4.55,4.55,6000.0
2009-07-27 14:05:00,4.55,4.55,4.55,4.55,9200.0,4.55,4.55,4.55,4.55,9200.0
2009-07-27 14:10:00,4.55,4.56,4.55,4.56,12000.0,4.55,4.56,4.55,4.56,12000.0
2009-07-27 14:15:00,4.56,4.57,4.56,4.56,31200.0,4.56,4.57,4.56,4.56,31200.0
2009-07-27 14:20:00,4.56,4.56,4.55,4.55,12800.0,4.56,4.56,4.55,4.55,12800.0
2009-07-27 14:25:00,4.55,4.56,4.55,4.55,6000.0,4.55,4.56,4.55,4.55,6000.0
2009-07-27 14:30:00,4.55,4.55,4.55,4.55,8400.0,4.55,4.55,4.55,4.55,8400.0
2009-07-27 14:35:00,4.55,4.55,4.53,4.54,44400.0,4.55,4.55,4.53,4.54,44400.0
2009-07-27 14:40:00,4.54,4.54,4.53,4.53,31600.0,4.54,4.54,4.53,4.53,31600.0
2009-07-27 14:45:00,4.53,4.54,4.53,4.54,26000.0,4.53,4.54,4.53,4.54,26000.0
2009-07-27 14:50:00,4.54,4.54,4.53,4.54,16800.0,4.54,4.54,4.53,4.54,16800.0
2009-07-27 14:55:00,4.54,4.54,4.53,4.54,20400.0,4.54,4.54,4.53,4.54,20400.0
2009-07-27 15:00:00,4.54,4.54,4.53,4.53,68800.0,4.54,4.54,4.53,4.53,68800.0
2009-07-27 15:05:00,4.53,4.54,4.53,4.54,54800.0,4.53,4.54,4.53,4.54,54800.0
2009-07-27 15:10:00,4.54,4.54,4.53,4.53,48400.0,4.54,4.54,4.53,4.53,48400.0
2009-07-27 15:15:00,4.53,4.53,4.52,4.52,31200.0,4.53,4.53,4.52,4.52,31200.0
2009-07-27 15:20:00,4.51,4.52,4.5,4.51,44000.0,4.51,4.52,4.5,4.51,44000.0
2009-07-27 15:25:00,4.51,4.52,4.5,4.5,49600.0,4.51,4.52,4.5,4.5,49600.0
2009-07-27 15:30:00,4.51,4.51,4.5,4.5,103600.0,4.51,4.51,4.5,4.5,103600.0
2009-07-27 15:35:00,4.5,4.5,4.49,4.5,188800.0,4.5,4.5,4.49,4.5,188800.0
2009-07-27 15:40:00,4.5,4.52,4.5,4.51,128400.0,4.5,4.52,4.5,4.51,128400.0
2009-07-27 15:45:00,4.51,4.51,4.48,4.49,70800.0,4.51,4.51,4.48,4.49,70800.0
2009-07-27 15:50:00,4.49,4.49,4.47,4.48,141600.0,4.49,4.49,4.47,4.48,141600.0
2009-07-27 15:55:00,4.48,4.5,4.47,4.49,280400.0,4.48,4.5,4.47,4.49,280400.0
2009-07-28 09:30:00,4.8,4.94,4.63,4.78,205600.0,4.8,4.94,4.63,4.78,205600.0
2009-07-28 09:35:00,4.79,4.88,4.78,4.84,109200.0,4.79,4.88,4.78,4.84,109200.0
2009-07-28 09:40:00,4.84,4.88,4.84,4.87,84800.0,4.84,4.88,4.84,4.87,84800.0
2009-07-28 09:45:00,4.88,4.88,4.82,4.85,112000.0,4.88,4.88,4.82,4.85,112000.0
2009-07-28 09:50:00,4.85,4.85,4.82,4.84,243600.0,4.85,4.85,4.82,4.84,243600.0
2009-07-28 09:55:00,4.84,4.86,4.83,4.86,172800.0,4.84,4.86,4.83,4.86,172800.0
2009-07-28 10:00:00,4.86,4.91,4.85,4.91,79200.0,4.86,4.91,4.85,4.91,79200.0
2009-07-28 10:05:00,4.91,4.93,4.88,4.89,151200.0,4.91,4.93,4.88,4.89,151200.0
2009-07-28 10:10:00,4.89,4.91,4.87,4.88,95200.0,4.89,4.91,4.87,4.88,95200.0
2009-07-28 10:15:00,4.88,4.9,4.87,4.9,57200.0,4.88,4.9,4.87,4.9,57200.0
2009-07-28 10:20:00,4.9,4.93,4.9,4.93,54800.0,4.9,4.93,4.9,4.93,54800.0
2009-07-28 10:25:00,4.93,4.97,4.93,4.95,110800.0,4.93,4.97,4.93,4.95,110800.0
2009-07-28 10:30:00,4.95,4.95,4.93,4.93,58800.0,4.95,4.95,4.93,4.93,58800.0
2009-07-28 10:35:00,4.94,4.96,4.93,4.96,42400.0,4.94,4.96,4.93,4.96,42400.0
2009-07-28 10:40:00,4.96,4.97,4.93,4.94,42000.0,4.96,4.97,4.93,4.94,42000.0
2009-07-28 10:45:00,4.94,4.95,4.94,4.94,18000.0,4.94,4.95,4.94,4.94,18000.0
2009-07-28 10:50:00,4.94,4.95,4.94,4.95,46400.0,4.94,4.95,4.94,4.95,46400.0
2009-07-28 10:55:00,4.95,4.95,4.92,4.92,29200.0,4.95,4.95,4.92,4.92,29200.0
2009-07-28 11:00:00,4.93,4.93,4.92,4.92,46000.0,4.93,4.93,4.92,4.92,46000.0
2009-07-28 11:05:00,4.92,4.94,4.92,4.93,27200.0,4.92,4.94,4.92,4.93,27200.0
2009-07-28 11:10:00,4.93,4.94,4.93,4.93,24400.0,4.93,4.94,4.93,4.93,24400.0
2009-07-28 11:15:00,4.93,4.94,4.92,4.93,34000.0,4.93,4.94,4.92,4.93,34000.0
2009-07-28 11:20:00,4.93,4.94,4.92,4.92,37600.0,4.93,4.94,4.92,4.92,37600.0
2009-07-28 11:25:00,4.92,4.92,4.9,4.91,15600.0,4.92,4.92,4.9,4.91,15600.0
2009-07-28 11:30:00,4.9,4.91,4.9,4.91,38000.0,4.9,4.91,4.9,4.91,38000.0
2009-07-28 11:35:00,4.91,4.92,4.91,4.92,43600.0,4.91,4.92,4.91,4.92,43600.0
2009-07-28 11:40:00,4.92,4.94,4.91,4.91,294000.0,4.92,4.94,4.91,4.91,294000.0
2009-07-28 11:45:00,4.91,4.95,4.91,4.95,32800.0,4.91,4.95,4.91,4.95,32800.0
2009-07-28 11:50:00,4.94,4.96,4.94,4.95,18800.0,4.94,4.96,4.94,4.95,18800.0
2009-07-28 11:55:00,4.96,4.96,4.95,4.95,18400.0,4.96,4.96,4.95,4.95,18400.0
2009-07-28 12:00:00,4.94,4.95,4.93,4.95,24400.0,4.94,4.95,4.93,4.95,24400.0
2009-07-28 12:05:00,4.95,4.96,4.94,4.96,28800.0,4.95,4.96,4.94,4.96,28800.0
2009-07-28 12:10:00,4.95,4.96,4.95,4.95,17600.0,4.95,4.96,4.95,4.95,17600.0
2009-07-28 12:15:00,4.95,4.95,4.95,4.95,14800.0,4.95,4.95,4.95,4.95,14800.0
2009-07-28 12:20:00,4.95,4.96,4.93,4.93,30800.0,4.95,4.96,4.93,4.93,30800.0
2009-07-28 12:25:00,4.94,4.94,4.93,4.93,11600.0,4.94,4.94,4.93,4.93,11600.0
2009-07-28 12:30:00,4.93,4.94,4.93,4.94,28800.0,4.93,4.94,4.93,4.94,28800.0
2009-07-28 12:35:00,4.94,4.95,4.94,4.95,21600.0,4.94,4.95,4.94,4.95,21600.0
2009-07-28 12:40:00,4.95,4.95,4.94,4.94,15600.0,4.95,4.95,4.94,4.94,15600.0
2009-07-28 12:45:00,4.94,4.94,4.94,4.94,14000.0,4.94,4.94,4.94,4.94,14000.0
2009-07-28 12:50:00,4.94,4.95,4.94,4.95,18400.0,4.94,4.95,4.94,4.95,18400.0
2009-07-28 12:55:00,4.95,4.96,4.95,4.96,22800.0,4.95,4.96,4.95,4.96,22800.0
2009-07-28 13:00:00,4.96,4.96,4.96,4.96,11200.0,4.96,4.96,4.96,4.96,11200.0
2009-07-28 13:05:00,4.96,4.97,4.96,4.97,29600.0,4.96,4.97,4.96,4.97,29600.0
2009-07-28 13:10:00,4.97,4.98,4.96,4.97,27200.0,4.97,4.98,4.96,4.97,27200.0
2009-07-28 13:15:00,4.98,4.98,4.98,4.98,6800.0,4.98,4.98,4.98,4.98,6800.0
2009-07-28 13:20:00,4.98,4.98,4.96,4.96,64800.0,4.98,4.98,4.96,4.96,64800.0
2009-07-28 13:25:00,4.95,4.96,4.94,4.94,26000.0,4.95,4.96,4.94,4.94,26000.0
2009-07-28 13:30:00,4.94,4.94,4.94,4.94,21200.0,4.94,4.94,4.94,4.94,21200.0
2009-07-28 13:35:00,4.94,4.94,4.94,4.94,52400.0,4.94,4.94,4.94,4.94,52400.0
2009-07-28 13:40:00,4.94,4.94,4.94,4.94,10000.0,4.94,4.94,4.94,4.94,10000.0
2009-07-28 13:45:00,4.94,4.94,4.94,4.94,6000.0,4.94,4.94,4.94,4.94,6000.0
2009-07-28 13:50:00,4.94,4.95,4.94,4.95,18000.0,4.94,4.95,4.94,4.95,18000.0
2009-07-28 13:55:00,4.95,4.95,4.95,4.95,10400.0,4.95,4.95,4.95,4.95,10400.0
2009-07-28 14:00:00,4.95,4.95,4.93,4.94,118000.0,4.95,4.95,4.93,4.94,118000.0
2009-07-28 14:05:00,4.94,4.96,4.94,4.96,43200.0,4.94,4.96,4.94,4.96,43200.0
2009-07-28 14:10:00,4.96,4.97,4.96,4.97,24400.0,4.96,4.97,4.96,4.97,24400.0
2009-07-28 14:15:00,4.97,4.97,4.96,4.97,16000.0,4.97,4.97,4.96,4.97,16000.0
2009-07-28 14:20:00,4.97,4.99,4.96,4.98,48000.0,4.97,4.99,4.96,4.98,48000.0
2009-07-28 14:25:00,4.99,4.99,4.98,4.99,15600.0,4.99,4.99,4.98,4.99,15600.0
2009-07-28 14:30:00,4.99,5.01,4.99,5.01,104000.0,4.99,5.01,4.99,5.01,104000.0
2009-07-28 14:35:00,5.01,5.01,5.0,5.0,30400.0,5.01,5.01,5.0,5.0,30400.0
2009-07-28 14:40:00,5.0,5.01,5.0,5.0,14800.0,5.0,5.01,5.0,5.0,14800.0
2009-07-28 14:45:00,5.0,5.0,4.98,4.98,122000.0,5.0,5.0,4.98,4.98,122000.0
2009-07-28 14:50:00,4.98,4.98,4.94,4.94,40000.0,4.98,4.98,4.94,4.94,40000.0
2009-07-28 14:55:00,4.94,4.94,4.92,4.92,29200.0,4.94,4.94,4.92,4.92,29200.0
2009-07-28 15:00:00,4.92,4.93,4.92,4.93,20800.0,4.92,4.93,4.92,4.93,20800.0
2009-07-28 15:05:00,4.92,4.92,4.91,4.91,23200.0,4.92,4.92,4.91,4.91,23200.0
2009-07-28 15:10:00,4.91,4.91,4.89,4.89,43600.0,4.91,4.91,4.89,4.89,43600.0
2009-07-28 15:15:00,4.89,4.89,4.88,4.88,28800.0,4.89,4.89,4.88,4.88,28800.0
2009-07-28 15:20:00,4.88,4.89,4.87,4.88,122000.0,4.88,4.89,4.87,4.88,122000.0
2009-07-28 15:25:00,4.88,4.88,4.87,4.87,57600.0,4.88,4.88,4.87,4.87,57600.0
2009-07-28 15:30:00,4.87,4.87,4.84,4.85,90800.0,4.87,4.87,4.84,4.85,90800.0
2009-07-28 15:35:00,4.84,4.86,4.84,4.85,63600.0,4.84,4.86,4.84,4.85,63600.0
2009-07-28 15:40:00,4.85,4.85,4.84,4.85,72800.0,4.85,4.85,4.84,4.85,72800.0
2009-07-28 15:45:00,4.85,4.85,4.82,4.82,113200.0,4.85,4.85,4.82,4.82,113200.0
2009-07-28 15:50:00,4.82,4.84,4.81,4.83,117600.0,4.82,4.84,4.81,4.83,117600.0
2009-07-28 15:55:00,4.83,4.87,4.83,4.87,138000.0,4.83,4.87,4.83,4.87,138000.0
2009-07-29 09:30:00,4.88,4.88,4.8,4.84,36400.0,4.88,4.88,4.8,4.84,36400.0
2009-07-29 09:35:00,4.86,4.91,4.85,4.9,25600.0,4.86,4.91,4.85,4.9,25600.0
2009-07-29 09:40:00,4.91,4.94,4.91,4.93,22400.0,4.91,4.94,4.91,4.93,22400.0
2009-07-29 09:45:00,4.94,4.94,4.92,4.93,34000.0,4.94,4.94,4.92,4.93,34000.0
2009-07-29 09:50:00,4.93,4.93,4.89,4.89,16800.0,4.93,4.93,4.89,4.89,16800.0
2009-07-29 09:55:00,4.89,4.9,4.89,4.9,4800.0,4.89,4.9,4.89,4.9,4800.0
2009-07-29 10:00:00,4.91,4.92,4.9,4.9,5200.0,4.91,4.92,4.9,4.9,5200.0
2009-07-29 10:05:00,4.9,4.94,4.9,4.93,28800.0,4.9,4.94,4.9,4.93,28800.0
2009-07-29 10:10:00,4.93,4.95,4.93,4.93,17200.0,4.93,4.95,4.93,4.93,17200.0
2009-07-29 10:15:00,4.94,4.96,4.94,4.95,25200.0,4.94,4.96,4.94,4.95,25200.0
2009-07-29 10:20:00,4.96,4.96,4.95,4.96,9200.0,4.96,4.96,4.95,4.96,9200.0
2009-07-29 10:25:00,4.96,4.99,4.96,4.97,12400.0,4.96,4.99,4.96,4.97,12400.0
2009-07-29 10:30:00,4.97,4.98,4.95,4.96,24800.0,4.97,4.98,4.95,4.96,24800.0
2009-07-29 10:35:00,4.96,4.98,4.95,4.96,33200.0,4.96,4.98,4.95,4.96,33200.0
2009-07-29 10:40:00,4.96,4.98,4.95,4.97,8400.0,4.96,4.98,4.95,4.97,8400.0
2009-07-29 10:45:00,4.97,4.97,4.96,4.96,6000.0,4.97,4.97,4.96,4.96,6000.0
2009-07-29 10:50:00,4.96,4.96,4.96,4.96,1200.0,4.96,4.96,4.96,4.96,1200.0
2009-07-29 10:55:00,4.96,4.97,4.96,4.96,19600.0,4.96,4.97,4.96,4.96,19600.0
2009-07-29 11:00:00,4.96,5.0,4.96,5.0,39600.0,4.96,5.0,4.96,5.0,39600.0
2009-07-29 11:05:00,5.0,5.01,4.99,5.01,22800.0,5.0,5.01,4.99,5.01,22800.0
2009-07-29 11:10:00,5.01,5.02,5.0,5.01,12000.0,5.01,5.02,5.0,5.01,12000.0
2009-07-29 11:15:00,5.01,5.02,4.99,5.02,28800.0,5.01,5.02,4.99,5.02,28800.0
2009-07-29 11:20:00,5.02,5.02,5.01,5.01,8800.0,5.02,5.02,5.01,5.01,8800.0
2009-07-29 11:25:00,5.0,5.01,5.0,5.01,5600.0,5.0,5.01,5.0,5.01,5600.0
2009-07-29 11:30:00,5.01,5.02,5.01,5.02,4800.0,5.01,5.02,5.01,5.02,4800.0
2009-07-29 11:35:00,5.02,5.03,5.01,5.02,12800.0,5.02,5.03,5.01,5.02,12800.0
2009-07-29 11:40:00,5.01,5.03,5.01,5.03,7200.0,5.01,5.03,5.01,5.03,7200.0
2009-07-29 11:45:00,5.03,5.05,5.03,5.05,48000.0,5.03,5.05,5.03,5.05,48000.0
2009-07-29 11:50:00,5.05,5.05,5.04,5.05,8000.0,5.05,5.05,5.04,5.05,8000.0
2009-07-29 11:55:00,5.05,5.06,5.05,5.05,9200.0,5.05,5.06,5.05,5.05,9200.0
2009-07-29 12:00:00,5.05,5.06,5.04,5.05,20800.0,5.05,5.06,5.04,5.05,20800.0
2009-07-29 12:05:00,5.05,5.05,5.02,5.05,24800.0,5.05,5.05,5.02,5.05,24800.0
2009-07-29 12:10:00,5.05,5.06,5.05,5.05,4400.0,5.05,5.06,5.05,5.05,4400.0
2009-07-29 12:15:00,5.05,5.06,5.05,5.06,7600.0,5.05,5.06,5.05,5.06,7600.0
2009-07-29 12:20:00,5.06,5.06,5.06,5.06,4400.0,5.06,5.06,5.06,5.06,4400.0
2009-07-29 12:25:00,5.06,5.07,5.05,5.06,5200.0,5.06,5.07,5.05,5.06,5200.0
2009-07-29 12:30:00,5.06,5.06,5.05,5.05,1600.0,5.06,5.06,5.05,5.05,1600.0
2009-07-29 12:35:00,5.06,5.07,5.06,5.07,10800.0,5.06,5.07,5.06,5.07,10800.0
2009-07-29 12:40:00,5.07,5.07,5.07,5.07,5200.0,5.07,5.07,5.07,5.07,5200.0
2009-07-29 12:45:00,5.07,5.08,5.07,5.08,8000.0,5.07,5.08,5.07,5.08,8000.0
2009-07-29 12:50:00,5.07,5.08,5.07,5.07,3600.0,5.07,5.08,5.07,5.07,3600.0
2009-07-29 12:55:00,5.07,5.08,5.07,5.08,5200.0,5.07,5.08,5.07,5.08,5200.0
2009-07-29 13:00:00,5.08,5.08,5.06,5.06,6800.0,5.08,5.08,5.06,5.06,6800.0
2009-07-29 13:05:00,5.06,5.08,5.06,5.07,15600.0,5.06,5.08,5.06,5.07,15600.0
2009-07-29 13:10:00,5.07,5.07,5.07,5.07,4800.0,5.07,5.07,5.07,5.07,4800.0
2009-07-29 13:15:00,5.07,5.07,5.05,5.06,14800.0,5.07,5.07,5.05,5.06,14800.0
2009-07-29 13:20:00,5.05,5.05,5.04,5.04,20400.0,5.05,5.05,5.04,5.04,20400.0
2009-07-29 13:25:00,5.04,5.05,5.03,5.04,14400.0,5.04,5.05,5.03,5.04,14400.0
2009-07-29 13:30:00,5.05,5.05,5.04,5.04,12400.0,5.05,5.05,5.04,5.04,12400.0
2009-07-29 13:35:00,5.04,5.04,5.04,5.04,5600.0,5.04,5.04,5.04,5.04,5600.0
2009-07-29 13:40:00,5.04,5.05,5.03,5.05,35600.0,5.04,5.05,5.03,5.05,35600.0
2009-07-29 13:45:00,5.05,5.06,5.04,5.06,42000.0,5.05,5.06,5.04,5.06,42000.0
2009-07-29 13:50:00,5.06,5.06,5.05,5.05,6400.0,5.06,5.06,5.05,5.05,6400.0
2009-07-29 13:55:00,5.05,5.06,5.04,5.05,9200.0,5.05,5.06,5.04,5.05,9200.0
2009-07-29 14:00:00,5.05,5.05,5.04,5.04,13200.0,5.05,5.05,5.04,5.04,13200.0
2009-07-29 14:05:00,5.04,5.04,5.04,5.04,11200.0,5.04,5.04,5.04,5.04,11200.0
2009-07-29 14:10:00,5.05,5.05,5.04,5.04,7600.0,5.05,5.05,5.04,5.04,7600.0
2009-07-29 14:15:00,5.04,5.05,5.04,5.05,5600.0,5.04,5.05,5.04,5.05,5600.0
2009-07-29 14:20:00,5.05,5.05,5.02,5.03,13600.0,5.05,5.05,5.02,5.03,13600.0
2009-07-29 14:25:00,5.03,5.04,5.03,5.04,11600.0,5.03,5.04,5.03,5.04,11600.0
2009-07-29 14:30:00,5.04,5.04,5.03,5.04,12000.0,5.04,5.04,5.03,5.04,12000.0
2009-07-29 14:35:00,5.04,5.04,5.03,5.04,67200.0,5.04,5.04,5.03,5.04,67200.0
2009-07-29 14:40:00,5.04,5.04,5.03,5.03,6000.0,5.04,5.04,5.03,5.03,6000.0
2009-07-29 14:45:00,5.03,5.03,5.02,5.03,10400.0,5.03,5.03,5.02,5.03,10400.0
2009-07-29 14:50:00,5.02,5.02,5.02,5.02,1600.0,5.02,5.02,5.02,5.02,1600.0
2009-07-29 14:55:00,5.02,5.03,5.02,5.03,17200.0,5.02,5.03,5.02,5.03,17200.0
2009-07-29 15:00:00,5.03,5.03,5.02,5.03,16800.0,5.03,5.03,5.02,5.03,16800.0
2009-07-29 15:05:00,5.03,5.03,5.01,5.03,191600.0,5.03,5.03,5.01,5.03,191600.0
2009-07-29 15:10:00,5.03,5.03,5.03,5.03,26800.0,5.03,5.03,5.03,5.03,26800.0
2009-07-29 15:15:00,5.03,5.03,5.03,5.03,25200.0,5.03,5.03,5.03,5.03,25200.0
2009-07-29 15:20:00,5.03,5.03,5.03,5.03,37600.0,5.03,5.03,5.03,5.03,37600.0
2009-07-29 15:25:00,5.03,5.03,5.01,5.01,94000.0,5.03,5.03,5.01,5.01,94000.0
2009-07-29 15:30:00,5.01,5.02,5.0,5.01,43600.0,5.01,5.02,5.0,5.01,43600.0
2009-07-29 15:35:00,5.01,5.02,5.01,5.01,38000.0,5.01,5.02,5.01,5.01,38000.0
2009-07-29 15:40:00,5.02,5.02,5.0,5.01,106800.0,5.02,5.02,5.0,5.01,106800.0
2009-07-29 15:45:00,5.01,5.02,5.01,5.01,50800.0,5.01,5.02,5.01,5.01,50800.0
2009-07-29 15:50:00,5.02,5.02,5.0,5.0,69200.0,5.02,5.02,5.0,5.0,69200.0
2009-07-29 15:55:00,5.0,5.03,5.0,5.03,174800.0,5.0,5.03,5.0,5.03,174800.0
2009-07-30 09:30:00,5.06,5.12,4.98,4.99,44800.0,5.06,5.12,4.98,4.99,44800.0
2009-07-30 09:35:00,5.0,5.01,5.0,5.0,14400.0,5.0,5.01,5.0,5.0,14400.0
2009-07-30 09:40:00,5.0,5.02,4.99,5.01,16400.0,5.0,5.02,4.99,5.01,16400.0
2009-07-30 09:45:00,5.01,5.01,4.98,4.98,9600.0,5.01,5.01,4.98,4.98,9600.0
2009-07-30 09:50:00,4.98,5.01,4.98,5.01,24400.0,4.98,5.01,4.98,5.01,24400.0
2009-07-30 09:55:00,5.01,5.03,5.01,5.03,21600.0,5.01,5.03,5.01,5.03,21600.0
2009-07-30 10:00:00,5.03,5.03,5.02,5.02,13600.0,5.03,5.03,5.02,5.02,13600.0
2009-07-30 10:05:00,5.02,5.04,5.01,5.04,11600.0,5.02,5.04,5.01,5.04,11600.0
2009-07-30 10:10:00,5.04,5.04,5.02,5.02,7600.0,5.04,5.04,5.02,5.02,7600.0
2009-07-30 10:15:00,5.01,5.02,5.01,5.02,6800.0,5.01,5.02,5.01,5.02,6800.0
2009-07-30 10:20:00,5.02,5.02,5.0,5.02,25200.0,5.02,5.02,5.0,5.02,25200.0
2009-07-30 10:25:00,5.02,5.03,5.02,5.03,1200.0,5.02,5.03,5.02,5.03,1200.0
2009-07-30 10:30:00,5.03,5.04,5.02,5.03,3600.0,5.03,5.04,5.02,5.03,3600.0
2009-07-30 10:35:00,5.03,5.06,5.03,5.06,10400.0,5.03,5.06,5.03,5.06,10400.0
2009-07-30 10:40:00,5.06,5.06,5.04,5.05,4000.0,5.06,5.06,5.04,5.05,4000.0
2009-07-30 10:45:00,5.05,5.05,5.04,5.05,5600.0,5.05,5.05,5.04,5.05,5600.0
2009-07-30 10:50:00,5.05,5.05,5.05,5.05,3200.0,5.05,5.05,5.05,5.05,3200.0
2009-07-30 10:55:00,5.05,5.05,5.04,5.05,8000.0,5.05,5.05,5.04,5.05,8000.0
2009-07-30 11:00:00,5.05,5.05,5.04,5.04,6000.0,5.05,5.05,5.04,5.04,6000.0
2009-07-30 11:05:00,5.03,5.03,5.02,5.03,9600.0,5.03,5.03,5.02,5.03,9600.0
2009-07-30 11:10:00,5.03,5.03,5.02,5.03,5600.0,5.03,5.03,5.02,5.03,5600.0
2009-07-30 11:15:00,5.03,5.03,5.02,5.02,2800.0,5.03,5.03,5.02,5.02,2800.0
2009-07-30 11:20:00,5.03,5.03,5.02,5.03,6400.0,5.03,5.03,5.02,5.03,6400.0
2009-07-30 11:25:00,5.02,5.03,5.02,5.02,10000.0,5.02,5.03,5.02,5.02,10000.0
2009-07-30 11:30:00,5.03,5.03,5.01,5.03,19600.0,5.03,5.03,5.01,5.03,19600.0
2009-07-30 11:35:00,5.02,5.03,5.02,5.03,28000.0,5.02,5.03,5.02,5.03,28000.0
2009-07-30 11:40:00,5.03,5.03,5.02,5.03,55600.0,5.03,5.03,5.02,5.03,55600.0
2009-07-30 11:45:00,5.02,5.03,5.02,5.03,16400.0,5.02,5.03,5.02,5.03,16400.0
2009-07-30 11:50:00,5.03,5.03,5.02,5.03,16000.0,5.03,5.03,5.02,5.03,16000.0
2009-07-30 11:55:00,5.03,5.03,5.02,5.03,17600.0,5.03,5.03,5.02,5.03,17600.0
2009-07-30 12:00:00,5.02,5.03,5.02,5.03,3600.0,5.02,5.03,5.02,5.03,3600.0
2009-07-30 12:05:00,5.03,5.03,5.02,5.02,8400.0,5.03,5.03,5.02,5.02,8400.0
2009-07-30 12:10:00,5.03,5.03,5.02,5.03,28000.0,5.03,5.03,5.02,5.03,28000.0
2009-07-30 12:15:00,5.03,5.03,5.01,5.01,34400.0,5.03,5.03,5.01,5.01,34400.0
2009-07-30 12:20:00,5.01,5.01,5.0,5.0,1600.0,5.01,5.01,5.0,5.0,1600.0
2009-07-30 12:25:00,5.0,5.0,5.0,5.0,4000.0,5.0,5.0,5.0,5.0,4000.0
2009-07-30 12:30:00,4.99,5.0,4.99,4.99,3200.0,4.99,5.0,4.99,4.99,3200.0
2009-07-30 12:35:00,5.0,5.0,4.99,4.99,8800.0,5.0,5.0,4.99,4.99,8800.0
2009-07-30 12:40:00,4.99,4.99,4.98,4.98,2400.0,4.99,4.99,4.98,4.98,2400.0
2009-07-30 12:45:00,4.97,4.97,4.97,4.97,3200.0,4.97,4.97,4.97,4.97,3200.0
2009-07-30 12:50:00,4.97,4.97,4.96,4.96,13200.0,4.97,4.97,4.96,4.96,13200.0
2009-07-30 12:55:00,4.96,4.97,4.96,4.97,10000.0,4.96,4.97,4.96,4.97,10000.0
2009-07-30 13:00:00,4.97,4.99,4.97,4.99,22800.0,4.97,4.99,4.97,4.99,22800.0
2009-07-30 13:05:00,4.99,4.99,4.98,4.99,4000.0,4.99,4.99,4.98,4.99,4000.0
2009-07-30 13:10:00,4.99,4.99,4.99,4.99,4800.0,4.99,4.99,4.99,4.99,4800.0
2009-07-30 13:15:00,4.98,4.99,4.98,4.99,1600.0,4.98,4.99,4.98,4.99,1600.0
2009-07-30 13:20:00,4.99,5.0,4.99,4.99,5200.0,4.99,5.0,4.99,4.99,5200.0
2009-07-30 13:25:00,5.0,5.0,4.99,4.99,3600.0,5.0,5.0,4.99,4.99,3600.0
2009-07-30 13:30:00,4.99,5.0,4.99,5.0,5200.0,4.99,5.0,4.99,5.0,5200.0
2009-07-30 13:35:00,5.0,5.0,5.0,5.0,1200.0,5.0,5.0,5.0,5.0,1200.0
2009-07-30 13:40:00,5.0,5.0,5.0,5.0,3600.0,5.0,5.0,5.0,5.0,3600.0
2009-07-30 13:45:00,4.99,5.0,4.99,5.0,2000.0,4.99,5.0,4.99,5.0,2000.0
2009-07-30 13:50:00,5.0,5.0,5.0,5.0,2000.0,5.0,5.0,5.0,5.0,2000.0
2009-07-30 13:55:00,5.0,5.0,4.99,5.0,45200.0,5.0,5.0,4.99,5.0,45200.0
2009-07-30 14:00:00,5.0,5.0,5.0,5.0,18000.0,5.0,5.0,5.0,5.0,18000.0
2009-07-30 14:05:00,5.0,5.01,5.0,5.01,10400.0,5.0,5.01,5.0,5.01,10400.0
2009-07-30 14:10:00,5.01,5.01,5.01,5.01,7600.0,5.01,5.01,5.01,5.01,7600.0
2009-07-30 14:15:00,5.01,5.01,5.01,5.01,1600.0,5.01,5.01,5.01,5.01,1600.0
2009-07-30 14:20:00,5.01,5.01,5.01,5.01,2400.0,5.01,5.01,5.01,5.01,2400.0
2009-07-30 14:25:00,5.01,5.02,5.01,5.02,10800.0,5.01,5.02,5.01,5.02,10800.0
2009-07-30 14:30:00,5.02,5.03,5.02,5.03,5600.0,5.02,5.03,5.02,5.03,5600.0
2009-07-30 14:35:00,5.03,5.03,5.03,5.03,6000.0,5.03,5.03,5.03,5.03,6000.0
2009-07-30 14:40:00,5.03,5.03,5.03,5.03,4800.0,5.03,5.03,5.03,5.03,4800.0
2009-07-30 14:45:00,5.04,5.04,5.03,5.04,4800.0,5.04,5.04,5.03,5.04,4800.0
2009-07-30 14:50:00,5.03,5.04,5.03,5.03,4000.0,5.03,5.04,5.03,5.03,4000.0
2009-07-30 14:55:00,5.03,5.04,5.03,5.03,16800.0,5.03,5.04,5.03,5.03,16800.0
2009-07-30 15:00:00,5.04,5.04,5.03,5.04,8000.0,5.04,5.04,5.03,5.04,8000.0
2009-07-30 15:05:00,5.04,5.04,5.03,5.03,6400.0,5.04,5.04,5.03,5.03,6400.0
2009-07-30 15:10:00,5.04,5.04,5.03,5.03,4400.0,5.04,5.04,5.03,5.03,4400.0
2009-07-30 15:15:00,5.03,5.03,5.02,5.02,7200.0,5.03,5.03,5.02,5.02,7200.0
2009-07-30 15:20:00,5.02,5.02,5.02,5.02,8400.0,5.02,5.02,5.02,5.02,8400.0
2009-07-30 15:25:00,5.02,5.02,5.01,5.01,8800.0,5.02,5.02,5.01,5.01,8800.0
2009-07-30 15:30:00,5.01,5.01,4.99,4.99,14000.0,5.01,5.01,4.99,4.99,14000.0
2009-07-30 15:35:00,4.99,4.99,4.97,4.97,36800.0,4.99,4.99,4.97,4.97,36800.0
2009-07-30 15:40:00,4.97,4.97,4.95,4.96,71200.0,4.97,4.97,4.95,4.96,71200.0
2009-07-30 15:45:00,4.96,4.99,4.96,4.99,129600.0,4.96,4.99,4.96,4.99,129600.0
2009-07-30 15:50:00,4.99,5.0,4.99,4.99,141600.0,4.99,5.0,4.99,4.99,141600.0
2009-07-30 15:55:00,4.99,5.0,4.97,4.98,159200.0,4.99,5.0,4.97,4.98,159200.0
2009-07-31 09:30:00,4.94,4.95,4.87,4.88,57200.0,4.94,4.95,4.87,4.88,57200.0
2009-07-31 09:35:00,4.86,4.9,4.86,4.9,14400.0,4.86,4.9,4.86,4.9,14400.0
2009-07-31 09:40:00,4.9,4.91,4.88,4.89,20400.0,4.9,4.91,4.88,4.89,20400.0
2009-07-31 09:45:00,4.89,4.91,4.89,4.9,14000.0,4.89,4.91,4.89,4.9,14000.0
2009-07-31 09:50:00,4.9,4.91,4.88,4.89,19200.0,4.9,4.91,4.88,4.89,19200.0
2009-07-31 09:55:00,4.89,4.91,4.88,4.88,8400.0,4.89,4.91,4.88,4.88,8400.0
2009-07-31 10:00:00,4.88,4.88,4.86,4.87,10800.0,4.88,4.88,4.86,4.87,10800.0
2009-07-31 10:05:00,4.87,4.87,4.85,4.86,5200.0,4.87,4.87,4.85,4.86,5200.0
2009-07-31 10:10:00,4.86,4.86,4.85,4.85,6800.0,4.86,4.86,4.85,4.85,6800.0
2009-07-31 10:15:00,4.85,4.85,4.84,4.84,7200.0,4.85,4.85,4.84,4.84,7200.0
2009-07-31 10:20:00,4.84,4.86,4.84,4.85,12400.0,4.84,4.86,4.84,4.85,12400.0
2009-07-31 10:25:00,4.85,4.86,4.85,4.86,2800.0,4.85,4.86,4.85,4.86,2800.0
2009-07-31 10:30:00,4.86,4.88,4.86,4.88,13200.0,4.86,4.88,4.86,4.88,13200.0
2009-07-31 10:35:00,4.87,4.88,4.87,4.87,6000.0,4.87,4.88,4.87,4.87,6000.0
2009-07-31 10:40:00,4.88,4.88,4.86,4.88,8000.0,4.88,4.88,4.86,4.88,8000.0
2009-07-31 10:45:00,4.88,4.88,4.88,4.88,2800.0,4.88,4.88,4.88,4.88,2800.0
2009-07-31 10:50:00,4.88,4.88,4.86,4.86,7200.0,4.88,4.88,4.86,4.86,7200.0
2009-07-31 10:55:00,4.87,4.87,4.86,4.86,2000.0,4.87,4.87,4.86,4.86,2000.0
2009-07-31 11:00:00,4.87,4.88,4.86,4.88,15200.0,4.87,4.88,4.86,4.88,15200.0
2009-07-31 11:05:00,4.87,4.87,4.86,4.86,1200.0,4.87,4.87,4.86,4.86,1200.0
2009-07-31 11:10:00,4.87,4.88,4.87,4.88,6000.0,4.87,4.88,4.87,4.88,6000.0
2009-07-31 11:15:00,4.88,4.88,4.88,4.88,4000.0,4.88,4.88,4.88,4.88,4000.0
2009-07-31 11:20:00,4.87,4.89,4.87,4.88,7200.0,4.87,4.89,4.87,4.88,7200.0
2009-07-31 11:25:00,4.89,4.89,4.88,4.88,3200.0,4.89,4.89,4.88,4.88,3200.0
2009-07-31 11:30:00,4.88,4.88,4.86,4.87,7600.0,4.88,4.88,4.86,4.87,7600.0
2009-07-31 11:35:00,4.88,4.88,4.87,4.87,4800.0,4.88,4.88,4.87,4.87,4800.0
2009-07-31 11:40:00,4.87,4.87,4.87,4.87,800.0,4.87,4.87,4.87,4.87,800.0
2009-07-31 11:45:00,4.87,4.87,4.84,4.85,18000.0,4.87,4.87,4.84,4.85,18000.0
2009-07-31 11:50:00,4.85,4.85,4.84,4.85,6800.0,4.85,4.85,4.84,4.85,6800.0
2009-07-31 11:55:00,4.85,4.86,4.85,4.85,4800.0,4.85,4.86,4.85,4.85,4800.0
2009-07-31 12:00:00,4.85,4.85,4.85,4.85,1200.0,4.85,4.85,4.85,4.85,1200.0
2009-07-31 12:05:00,4.85,4.85,4.83,4.84,6800.0,4.85,4.85,4.83,4.84,6800.0
2009-07-31 12:10:00,4.84,4.84,4.84,4.84,1600.0,4.84,4.84,4.84,4.84,1600.0
2009-07-31 12:15:00,4.83,4.83,4.83,4.83,2000.0,4.83,4.83,4.83,4.83,2000.0
2009-07-31 12:20:00,4.83,4.85,4.83,4.85,6400.0,4.83,4.85,4.83,4.85,6400.0
2009-07-31 12:25:00,4.85,4.85,4.85,4.85,800.0,4.85,4.85,4.85,4.85,800.0
2009-07-31 12:30:00,4.85,4.85,4.84,4.84,5600.0,4.85,4.85,4.84,4.84,5600.0
2009-07-31 12:35:00,4.84,4.84,4.83,4.83,1600.0,4.84,4.84,4.83,4.83,1600.0
2009-07-31 12:40:00,4.83,4.83,4.83,4.83,3200.0,4.83,4.83,4.83,4.83,3200.0
2009-07-31 12:45:00,4.83,4.83,4.83,4.83,1600.0,4.83,4.83,4.83,4.83,1600.0
2009-07-31 12:50:00,4.83,4.83,4.83,4.83,2400.0,4.83,4.83,4.83,4.83,2400.0
2009-07-31 12:55:00,4.83,4.83,4.83,4.83,1200.0,4.83,4.83,4.83,4.83,1200.0
2009-07-31 13:00:00,4.83,4.83,4.82,4.83,3200.0,4.83,4.83,4.82,4.83,3200.0
2009-07-31 13:05:00,4.82,4.83,4.82,4.83,1200.0,4.82,4.83,4.82,4.83,1200.0
2009-07-31 13:10:00,4.83,4.83,4.82,4.83,8400.0,4.83,4.83,4.82,4.83,8400.0
2009-07-31 13:15:00,4.83,4.83,4.83,4.83,4400.0,4.83,4.83,4.83,4.83,4400.0
2009-07-31 13:20:00,4.83,4.84,4.83,4.83,2800.0,4.83,4.84,4.83,4.83,2800.0
2009-07-31 13:25:00,4.84,4.85,4.84,4.85,5600.0,4.84,4.85,4.84,4.85,5600.0
2009-07-31 13:30:00,4.85,4.86,4.85,4.86,10800.0,4.85,4.86,4.85,4.86,10800.0
2009-07-31 13:35:00,4.86,4.86,4.85,4.86,8000.0,4.86,4.86,4.85,4.86,8000.0
2009-07-31 13:40:00,4.86,4.87,4.86,4.87,4800.0,4.86,4.87,4.86,4.87,4800.0
2009-07-31 13:45:00,4.87,4.87,4.87,4.87,3600.0,4.87,4.87,4.87,4.87,3600.0
2009-07-31 13:50:00,4.87,4.87,4.86,4.86,4000.0,4.87,4.87,4.86,4.86,4000.0
2009-07-31 13:55:00,4.86,4.87,4.86,4.86,4400.0,4.86,4.87,4.86,4.86,4400.0
2009-07-31 14:00:00,4.87,4.87,4.86,4.87,6000.0,4.87,4.87,4.86,4.87,6000.0
2009-07-31 14:05:00,4.87,4.87,4.86,4.86,7600.0,4.87,4.87,4.86,4.86,7600.0
2009-07-31 14:10:00,4.86,4.88,4.86,4.87,5200.0,4.86,4.88,4.86,4.87,5200.0
2009-07-31 14:15:00,4.87,4.88,4.87,4.87,2400.0,4.87,4.88,4.87,4.87,2400.0
2009-07-31 14:20:00,4.87,4.87,4.87,4.87,7200.0,4.87,4.87,4.87,4.87,7200.0
2009-07-31 14:25:00,4.87,4.88,4.87,4.88,4000.0,4.87,4.88,4.87,4.88,4000.0
2009-07-31 14:30:00,4.88,4.88,4.88,4.88,3200.0,4.88,4.88,4.88,4.88,3200.0
2009-07-31 14:35:00,4.87,4.88,4.87,4.87,3600.0,4.87,4.88,4.87,4.87,3600.0
2009-07-31 14:40:00,4.87,4.88,4.86,4.86,13600.0,4.87,4.88,4.86,4.86,13600.0
2009-07-31 14:45:00,4.87,4.87,4.86,4.86,2800.0,4.87,4.87,4.86,4.86,2800.0
2009-07-31 14:50:00,4.86,4.87,4.86,4.86,4000.0,4.86,4.87,4.86,4.86,4000.0
2009-07-31 14:55:00,4.87,4.87,4.86,4.87,5600.0,4.87,4.87,4.86,4.87,5600.0
2009-07-31 15:00:00,4.87,4.87,4.86,4.86,21600.0,4.87,4.87,4.86,4.86,21600.0
2009-07-31 15:05:00,4.86,4.86,4.86,4.86,18400.0,4.86,4.86,4.86,4.86,18400.0
2009-07-31 15:10:00,4.86,4.86,4.86,4.86,6800.0,4.86,4.86,4.86,4.86,6800.0
2009-07-31 15:15:00,4.86,4.86,4.85,4.86,26000.0,4.86,4.86,4.85,4.86,26000.0
2009-07-31 15:20:00,4.86,4.87,4.85,4.87,26000.0,4.86,4.87,4.85,4.87,26000.0
2009-07-31 15:25:00,4.87,4.88,4.86,4.86,64400.0,4.87,4.88,4.86,4.86,64400.0
2009-07-31 15:30:00,4.87,4.87,4.86,4.87,20000.0,4.87,4.87,4.86,4.87,20000.0
2009-07-31 15:35:00,4.87,4.87,4.87,4.87,27600.0,4.87,4.87,4.87,4.87,27600.0
2009-07-31 15:40:00,4.87,4.87,4.85,4.85,34400.0,4.87,4.87,4.85,4.85,34400.0
2009-07-31 15:45:00,4.85,4.86,4.84,4.84,46000.0,4.85,4.86,4.84,4.84,46000.0
2009-07-31 15:50:00,4.84,4.84,4.82,4.83,61600.0,4.84,4.84,4.82,4.83,61600.0
2009-07-31 15:55:00,4.84,4.84,4.82,4.83,130400.0,4.84,4.84,4.82,4.83,130400.0
2009-08-03 09:30:00,4.87,4.87,4.83,4.84,19200.0,4.87,4.87,4.83,4.84,19200.0
2009-08-03 09:35:00,4.82,4.83,4.77,4.77,6800.0,4.82,4.83,4.77,4.77,6800.0
2009-08-03 09:40:00,4.78,4.78,4.74,4.75,10000.0,4.78,4.78,4.74,4.75,10000.0
2009-08-03 09:45:00,4.74,4.76,4.74,4.74,17600.0,4.74,4.76,4.74,4.74,17600.0
2009-08-03 09:50:00,4.74,4.75,4.73,4.74,18800.0,4.74,4.75,4.73,4.74,18800.0
2009-08-03 09:55:00,4.74,4.74,4.69,4.69,90000.0,4.74,4.74,4.69,4.69,90000.0
2009-08-03 10:00:00,4.7,4.71,4.68,4.71,83200.0,4.7,4.71,4.68,4.71,83200.0
2009-08-03 10:05:00,4.71,4.71,4.66,4.68,32000.0,4.71,4.71,4.66,4.68,32000.0
2009-08-03 10:10:00,4.67,4.69,4.67,4.69,15200.0,4.67,4.69,4.67,4.69,15200.0
2009-08-03 10:15:00,4.69,4.69,4.68,4.68,4400.0,4.69,4.69,4.68,4.68,4400.0
2009-08-03 10:20:00,4.68,4.69,4.67,4.67,32000.0,4.68,4.69,4.67,4.67,32000.0
2009-08-03 10:25:00,4.67,4.69,4.66,4.67,36400.0,4.67,4.69,4.66,4.67,36400.0
2009-08-03 10:30:00,4.68,4.72,4.68,4.72,40800.0,4.68,4.72,4.68,4.72,40800.0
2009-08-03 10:35:00,4.72,4.72,4.7,4.7,36400.0,4.72,4.72,4.7,4.7,36400.0
2009-08-03 10:40:00,4.71,4.73,4.71,4.73,3200.0,4.71,4.73,4.71,4.73,3200.0
2009-08-03 10:45:00,4.73,4.73,4.72,4.73,6400.0,4.73,4.73,4.72,4.73,6400.0
2009-08-03 10:50:00,4.74,4.75,4.74,4.75,6000.0,4.74,4.75,4.74,4.75,6000.0
2009-08-03 10:55:00,4.75,4.75,4.74,4.75,8800.0,4.75,4.75,4.74,4.75,8800.0
2009-08-03 11:00:00,4.75,4.76,4.75,4.76,8000.0,4.75,4.76,4.75,4.76,8000.0
2009-08-03 11:05:00,4.75,4.77,4.75,4.77,3200.0,4.75,4.77,4.75,4.77,3200.0
2009-08-03 11:10:00,4.76,4.77,4.75,4.76,43200.0,4.76,4.77,4.75,4.76,43200.0
2009-08-03 11:15:00,4.75,4.75,4.73,4.74,8800.0,4.75,4.75,4.73,4.74,8800.0
2009-08-03 11:20:00,4.74,4.77,4.73,4.77,22400.0,4.74,4.77,4.73,4.77,22400.0
2009-08-03 11:25:00,4.77,4.78,4.77,4.77,4800.0,4.77,4.78,4.77,4.77,4800.0
2009-08-03 11:30:00,4.77,4.78,4.77,4.78,7200.0,4.77,4.78,4.77,4.78,7200.0
2009-08-03 11:35:00,4.78,4.78,4.76,4.77,6400.0,4.78,4.78,4.76,4.77,6400.0
2009-08-03 11:40:00,4.78,4.79,4.77,4.79,5600.0,4.78,4.79,4.77,4.79,5600.0
2009-08-03 11:45:00,4.78,4.79,4.77,4.78,33200.0,4.78,4.79,4.77,4.78,33200.0
2009-08-03 11:50:00,4.78,4.79,4.78,4.79,22800.0,4.78,4.79,4.78,4.79,22800.0
2009-08-03 11:55:00,4.79,4.8,4.79,4.8,9600.0,4.79,4.8,4.79,4.8,9600.0
2009-08-03 12:00:00,4.8,4.82,4.8,4.82,16000.0,4.8,4.82,4.8,4.82,16000.0
2009-08-03 12:05:00,4.82,4.83,4.81,4.83,5200.0,4.82,4.83,4.81,4.83,5200.0
2009-08-03 12:10:00,4.82,4.83,4.82,4.83,5600.0,4.82,4.83,4.82,4.83,5600.0
2009-08-03 12:15:00,4.82,4.83,4.81,4.81,4400.0,4.82,4.83,4.81,4.81,4400.0
2009-08-03 12:20:00,4.81,4.81,4.81,4.81,3200.0,4.81,4.81,4.81,4.81,3200.0
2009-08-03 12:25:00,4.81,4.81,4.8,4.81,7200.0,4.81,4.81,4.8,4.81,7200.0
2009-08-03 12:30:00,4.81,4.81,4.81,4.81,4000.0,4.81,4.81,4.81,4.81,4000.0
2009-08-03 12:35:00,4.82,4.82,4.81,4.81,4000.0,4.82,4.82,4.81,4.81,4000.0
2009-08-03 12:40:00,4.81,4.81,4.8,4.81,4400.0,4.81,4.81,4.8,4.81,4400.0
2009-08-03 12:45:00,4.81,4.81,4.8,4.81,2400.0,4.81,4.81,4.8,4.81,2400.0
2009-08-03 12:50:00,4.81,4.82,4.81,4.82,3200.0,4.81,4.82,4.81,4.82,3200.0
2009-08-03 12:55:00,4.82,4.82,4.82,4.82,0.0,4.82,4.82,4.82,4.82,0.0
2009-08-03 13:00:00,4.82,4.83,4.82,4.83,2800.0,4.82,4.83,4.82,4.83,2800.0
2009-08-03 13:05:00,4.82,4.83,4.82,4.82,1200.0,4.82,4.83,4.82,4.82,1200.0
2009-08-03 13:10:00,4.82,4.82,4.81,4.81,5600.0,4.82,4.82,4.81,4.81,5600.0
2009-08-03 13:15:00,4.81,4.81,4.81,4.81,7200.0,4.81,4.81,4.81,4.81,7200.0
2009-08-03 13:20:00,4.81,4.81,4.8,4.81,8400.0,4.81,4.81,4.8,4.81,8400.0
2009-08-03 13:25:00,4.81,4.81,4.8,4.8,10400.0,4.81,4.81,4.8,4.8,10400.0
2009-08-03 13:30:00,4.81,4.81,4.8,4.81,12400.0,4.81,4.81,4.8,4.81,12400.0
2009-08-03 13:35:00,4.81,4.81,4.8,4.8,5600.0,4.81,4.81,4.8,4.8,5600.0
2009-08-03 13:40:00,4.81,4.81,4.8,4.81,9600.0,4.81,4.81,4.8,4.81,9600.0
2009-08-03 13:45:00,4.81,4.81,4.8,4.8,4800.0,4.81,4.81,4.8,4.8,4800.0
2009-08-03 13:50:00,4.8,4.8,4.8,4.8,4400.0,4.8,4.8,4.8,4.8,4400.0
2009-08-03 13:55:00,4.8,4.81,4.8,4.8,7600.0,4.8,4.81,4.8,4.8,7600.0
2009-08-03 14:00:00,4.8,4.81,4.8,4.81,16000.0,4.8,4.81,4.8,4.81,16000.0
2009-08-03 14:05:00,4.81,4.81,4.8,4.8,10400.0,4.81,4.81,4.8,4.8,10400.0
2009-08-03 14:10:00,4.81,4.81,4.8,4.81,10000.0,4.81,4.81,4.8,4.81,10000.0
2009-08-03 14:15:00,4.8,4.81,4.8,4.8,8000.0,4.8,4.81,4.8,4.8,8000.0
2009-08-03 14:20:00,4.8,4.82,4.8,4.82,7200.0,4.8,4.82,4.8,4.82,7200.0
2009-08-03 14:25:00,4.82,4.82,4.81,4.82,9600.0,4.82,4.82,4.81,4.82,9600.0
2009-08-03 14:30:00,4.82,4.82,4.82,4.82,2400.0,4.82,4.82,4.82,4.82,2400.0
2009-08-03 14:35:00,4.82,4.82,4.82,4.82,4400.0,4.82,4.82,4.82,4.82,4400.0
2009-08-03 14:40:00,4.82,4.82,4.81,4.82,4400.0,4.82,4.82,4.81,4.82,4400.0
2009-08-03 14:45:00,4.82,4.82,4.82,4.82,4800.0,4.82,4.82,4.82,4.82,4800.0
2009-08-03 14:50:00,4.82,4.83,4.82,4.82,7600.0,4.82,4.83,4.82,4.82,7600.0
2009-08-03 14:55:00,4.82,4.82,4.82,4.82,5600.0,4.82,4.82,4.82,4.82,5600.0
2009-08-03 15:00:00,4.82,4.82,4.81,4.81,13600.0,4.82,4.82,4.81,4.81,13600.0
2009-08-03 15:05:00,4.81,4.81,4.8,4.8,19200.0,4.81,4.81,4.8,4.8,19200.0
2009-08-03 15:10:00,4.8,4.8,4.79,4.8,14000.0,4.8,4.8,4.79,4.8,14000.0
2009-08-03 15:15:00,4.8,4.8,4.79,4.8,12800.0,4.8,4.8,4.79,4.8,12800.0
2009-08-03 15:20:00,4.8,4.8,4.79,4.8,14800.0,4.8,4.8,4.79,4.8,14800.0
2009-08-03 15:25:00,4.8,4.81,4.8,4.81,9600.0,4.8,4.81,4.8,4.81,9600.0
2009-08-03 15:30:00,4.81,4.81,4.81,4.81,12000.0,4.81,4.81,4.81,4.81,12000.0
2009-08-03 15:35:00,4.81,4.81,4.8,4.8,20800.0,4.81,4.81,4.8,4.8,20800.0
2009-08-03 15:40:00,4.79,4.8,4.79,4.79,26000.0,4.79,4.8,4.79,4.79,26000.0
2009-08-03 15:45:00,4.79,4.8,4.79,4.79,21600.0,4.79,4.8,4.79,4.79,21600.0
2009-08-03 15:50:00,4.79,4.8,4.79,4.8,19600.0,4.79,4.8,4.79,4.8,19600.0
2009-08-03 15:55:00,4.8,4.8,4.79,4.79,46400.0,4.8,4.8,4.79,4.79,46400.0
2009-08-04 09:30:00,4.77,4.77,4.69,4.72,30800.0,4.77,4.77,4.69,4.72,30800.0
2009-08-04 09:35:00,4.73,4.79,4.73,4.77,15600.0,4.73,4.79,4.73,4.77,15600.0
2009-08-04 09:40:00,4.76,4.8,4.76,4.79,8000.0,4.76,4.8,4.76,4.79,8000.0
2009-08-04 09:45:00,4.8,4.81,4.78,4.78,5200.0,4.8,4.81,4.78,4.78,5200.0
2009-08-04 09:50:00,4.76,4.77,4.76,4.77,3200.0,4.76,4.77,4.76,4.77,3200.0
2009-08-04 09:55:00,4.76,4.77,4.76,4.76,4000.0,4.76,4.77,4.76,4.76,4000.0
2009-08-04 10:00:00,4.77,4.79,4.77,4.78,12800.0,4.77,4.79,4.77,4.78,12800.0
2009-08-04 10:05:00,4.78,4.78,4.77,4.78,2000.0,4.78,4.78,4.77,4.78,2000.0
2009-08-04 10:10:00,4.78,4.79,4.78,4.79,24400.0,4.78,4.79,4.78,4.79,24400.0
2009-08-04 10:15:00,4.78,4.79,4.76,4.76,6400.0,4.78,4.79,4.76,4.76,6400.0
2009-08-04 10:20:00,4.76,4.76,4.74,4.74,16400.0,4.76,4.76,4.74,4.74,16400.0
2009-08-04 10:25:00,4.74,4.74,4.72,4.72,31600.0,4.74,4.74,4.72,4.72,31600.0
2009-08-04 10:30:00,4.72,4.73,4.72,4.72,6000.0,4.72,4.73,4.72,4.72,6000.0
2009-08-04 10:35:00,4.73,4.73,4.72,4.73,16400.0,4.73,4.73,4.72,4.73,16400.0
2009-08-04 10:40:00,4.73,4.73,4.73,4.73,32000.0,4.73,4.73,4.73,4.73,32000.0
2009-08-04 10:45:00,4.73,4.73,4.73,4.73,7200.0,4.73,4.73,4.73,4.73,7200.0
2009-08-04 10:50:00,4.73,4.73,4.71,4.71,15200.0,4.73,4.73,4.71,4.71,15200.0
2009-08-04 10:55:00,4.7,4.7,4.68,4.69,31600.0,4.7,4.7,4.68,4.69,31600.0
2009-08-04 11:00:00,4.69,4.69,4.68,4.68,20800.0,4.69,4.69,4.68,4.68,20800.0
2009-08-04 11:05:00,4.68,4.7,4.68,4.7,6000.0,4.68,4.7,4.68,4.7,6000.0
2009-08-04 11:10:00,4.7,4.73,4.7,4.73,21600.0,4.7,4.73,4.7,4.73,21600.0
2009-08-04 11:15:00,4.73,4.73,4.72,4.72,4000.0,4.73,4.73,4.72,4.72,4000.0
2009-08-04 11:20:00,4.72,4.72,4.71,4.72,13600.0,4.72,4.72,4.71,4.72,13600.0
2009-08-04 11:25:00,4.72,4.72,4.72,4.72,400.0,4.72,4.72,4.72,4.72,400.0
2009-08-04 11:30:00,4.72,4.72,4.72,4.72,6000.0,4.72,4.72,4.72,4.72,6000.0
2009-08-04 11:35:00,4.72,4.72,4.72,4.72,14800.0,4.72,4.72,4.72,4.72,14800.0
2009-08-04 11:40:00,4.72,4.73,4.72,4.72,6000.0,4.72,4.73,4.72,4.72,6000.0
2009-08-04 11:45:00,4.73,4.73,4.72,4.73,6800.0,4.73,4.73,4.72,4.73,6800.0
2009-08-04 11:50:00,4.72,4.72,4.71,4.71,26800.0,4.72,4.72,4.71,4.71,26800.0
2009-08-04 11:55:00,4.71,4.72,4.71,4.71,6800.0,4.71,4.72,4.71,4.71,6800.0
2009-08-04 12:00:00,4.71,4.71,4.71,4.71,800.0,4.71,4.71,4.71,4.71,800.0
2009-08-04 12:05:00,4.71,4.71,4.71,4.71,3600.0,4.71,4.71,4.71,4.71,3600.0
2009-08-04 12:10:00,4.71,4.71,4.71,4.71,5600.0,4.71,4.71,4.71,4.71,5600.0
2009-08-04 12:15:00,4.71,4.71,4.69,4.7,16800.0,4.71,4.71,4.69,4.7,16800.0
2009-08-04 12:20:00,4.7,4.7,4.69,4.69,7600.0,4.7,4.7,4.69,4.69,7600.0
2009-08-04 12:25:00,4.69,4.7,4.69,4.69,15600.0,4.69,4.7,4.69,4.69,15600.0
2009-08-04 12:30:00,4.69,4.69,4.68,4.68,14000.0,4.69,4.69,4.68,4.68,14000.0
2009-08-04 12:35:00,4.68,4.68,4.68,4.68,6400.0,4.68,4.68,4.68,4.68,6400.0
2009-08-04 12:40:00,4.68,4.68,4.68,4.68,10000.0,4.68,4.68,4.68,4.68,10000.0
2009-08-04 12:45:00,4.68,4.68,4.68,4.68,5200.0,4.68,4.68,4.68,4.68,5200.0
2009-08-04 12:50:00,4.68,4.68,4.67,4.68,12800.0,4.68,4.68,4.67,4.68,12800.0
2009-08-04 12:55:00,4.68,4.68,4.68,4.68,8800.0,4.68,4.68,4.68,4.68,8800.0
2009-08-04 13:00:00,4.68,4.7,4.68,4.69,9200.0,4.68,4.7,4.68,4.69,9200.0
2009-08-04 13:05:00,4.69,4.69,4.68,4.68,2000.0,4.69,4.69,4.68,4.68,2000.0
2009-08-04 13:10:00,4.68,4.69,4.68,4.68,14800.0,4.68,4.69,4.68,4.68,14800.0
2009-08-04 13:15:00,4.68,4.68,4.68,4.68,8800.0,4.68,4.68,4.68,4.68,8800.0
2009-08-04 13:20:00,4.68,4.68,4.68,4.68,6000.0,4.68,4.68,4.68,4.68,6000.0
2009-08-04 13:25:00,4.68,4.69,4.68,4.68,17600.0,4.68,4.69,4.68,4.68,17600.0
2009-08-04 13:30:00,4.68,4.69,4.68,4.69,18000.0,4.68,4.69,4.68,4.69,18000.0
2009-08-04 13:35:00,4.69,4.7,4.69,4.7,7200.0,4.69,4.7,4.69,4.7,7200.0
2009-08-04 13:40:00,4.7,4.7,4.68,4.68,6400.0,4.7,4.7,4.68,4.68,6400.0
2009-08-04 13:45:00,4.68,4.68,4.68,4.68,4800.0,4.68,4.68,4.68,4.68,4800.0
2009-08-04 13:50:00,4.68,4.68,4.68,4.68,8400.0,4.68,4.68,4.68,4.68,8400.0
2009-08-04 13:55:00,4.68,4.68,4.68,4.68,5200.0,4.68,4.68,4.68,4.68,5200.0
2009-08-04 14:00:00,4.68,4.69,4.68,4.69,13200.0,4.68,4.69,4.68,4.69,13200.0
2009-08-04 14:05:00,4.69,4.7,4.69,4.7,14800.0,4.69,4.7,4.69,4.7,14800.0
2009-08-04 14:10:00,4.7,4.71,4.7,4.71,10000.0,4.7,4.71,4.7,4.71,10000.0
2009-08-04 14:15:00,4.71,4.71,4.71,4.71,6800.0,4.71,4.71,4.71,4.71,6800.0
2009-08-04 14:20:00,4.71,4.71,4.71,4.71,6000.0,4.71,4.71,4.71,4.71,6000.0
2009-08-04 14:25:00,4.71,4.72,4.71,4.72,6800.0,4.71,4.72,4.71,4.72,6800.0
2009-08-04 14:30:00,4.72,4.72,4.72,4.72,6000.0,4.72,4.72,4.72,4.72,6000.0
2009-08-04 14:35:00,4.72,4.72,4.72,4.72,5200.0,4.72,4.72,4.72,4.72,5200.0
2009-08-04 14:40:00,4.72,4.72,4.72,4.72,11200.0,4.72,4.72,4.72,4.72,11200.0
2009-08-04 14:45:00,4.72,4.73,4.72,4.72,20000.0,4.72,4.73,4.72,4.72,20000.0
2009-08-04 14:50:00,4.73,4.73,4.72,4.73,12800.0,4.73,4.73,4.72,4.73,12800.0
2009-08-04 14:55:00,4.73,4.73,4.72,4.73,10400.0,4.73,4.73,4.72,4.73,10400.0
2009-08-04 15:00:00,4.74,4.74,4.73,4.74,26000.0,4.74,4.74,4.73,4.74,26000.0
2009-08-04 15:05:00,4.74,4.75,4.74,4.75,12800.0,4.74,4.75,4.74,4.75,12800.0
2009-08-04 15:10:00,4.75,4.75,4.75,4.75,11200.0,4.75,4.75,4.75,4.75,11200.0
2009-08-04 15:15:00,4.75,4.76,4.75,4.75,11600.0,4.75,4.76,4.75,4.75,11600.0
2009-08-04 15:20:00,4.76,4.76,4.74,4.75,28800.0,4.76,4.76,4.74,4.75,28800.0
2009-08-04 15:25:00,4.75,4.75,4.74,4.74,16800.0,4.75,4.75,4.74,4.74,16800.0
2009-08-04 15:30:00,4.75,4.75,4.73,4.73,27200.0,4.75,4.75,4.73,4.73,27200.0
2009-08-04 15:35:00,4.73,4.74,4.73,4.74,18000.0,4.73,4.74,4.73,4.74,18000.0
2009-08-04 15:40:00,4.74,4.74,4.73,4.74,65200.0,4.74,4.74,4.73,4.74,65200.0
2009-08-04 15:45:00,4.74,4.75,4.74,4.75,28800.0,4.74,4.75,4.74,4.75,28800.0
2009-08-04 15:50:00,4.75,4.76,4.74,4.75,33600.0,4.75,4.76,4.74,4.75,33600.0
2009-08-04 15:55:00,4.75,4.76,4.74,4.75,91600.0,4.75,4.76,4.74,4.75,91600.0
2009-08-05 09:30:00,4.73,4.73,4.68,4.68,22400.0,4.73,4.73,4.68,4.68,22400.0
2009-08-05 09:35:00,4.68,4.7,4.68,4.69,22800.0,4.68,4.7,4.68,4.69,22800.0
2009-08-05 09:40:00,4.68,4.68,4.67,4.68,6800.0,4.68,4.68,4.67,4.68,6800.0
2009-08-05 09:45:00,4.67,4.67,4.63,4.65,18000.0,4.67,4.67,4.63,4.65,18000.0
2009-08-05 09:50:00,4.63,4.66,4.63,4.65,6400.0,4.63,4.66,4.63,4.65,6400.0
2009-08-05 09:55:00,4.65,4.65,4.63,4.63,8000.0,4.65,4.65,4.63,4.63,8000.0
2009-08-05 10:00:00,4.63,4.63,4.61,4.61,22400.0,4.63,4.63,4.61,4.61,22400.0
2009-08-05 10:05:00,4.61,4.62,4.6,4.61,7600.0,4.61,4.62,4.6,4.61,7600.0
2009-08-05 10:10:00,4.6,4.61,4.59,4.59,14000.0,4.6,4.61,4.59,4.59,14000.0
2009-08-05 10:15:00,4.59,4.6,4.59,4.6,10400.0,4.59,4.6,4.59,4.6,10400.0
2009-08-05 10:20:00,4.61,4.61,4.6,4.61,11600.0,4.61,4.61,4.6,4.61,11600.0
2009-08-05 10:25:00,4.61,4.61,4.59,4.59,11600.0,4.61,4.61,4.59,4.59,11600.0
2009-08-05 10:30:00,4.59,4.59,4.57,4.59,10400.0,4.59,4.59,4.57,4.59,10400.0
2009-08-05 10:35:00,4.58,4.6,4.58,4.6,10400.0,4.58,4.6,4.58,4.6,10400.0
2009-08-05 10:40:00,4.6,4.61,4.6,4.6,6800.0,4.6,4.61,4.6,4.6,6800.0
2009-08-05 10:45:00,4.59,4.59,4.56,4.56,19200.0,4.59,4.59,4.56,4.56,19200.0
2009-08-05 10:50:00,4.56,4.57,4.56,4.57,12800.0,4.56,4.57,4.56,4.57,12800.0
2009-08-05 10:55:00,4.57,4.58,4.57,4.57,13200.0,4.57,4.58,4.57,4.57,13200.0
2009-08-05 11:00:00,4.57,4.57,4.55,4.55,13600.0,4.57,4.57,4.55,4.55,13600.0
2009-08-05 11:05:00,4.55,4.55,4.54,4.55,30000.0,4.55,4.55,4.54,4.55,30000.0
2009-08-05 11:10:00,4.55,4.56,4.55,4.56,18000.0,4.55,4.56,4.55,4.56,18000.0
2009-08-05 11:15:00,4.56,4.57,4.56,4.57,30800.0,4.56,4.57,4.56,4.57,30800.0
2009-08-05 11:20:00,4.57,4.58,4.57,4.57,10000.0,4.57,4.58,4.57,4.57,10000.0
2009-08-05 11:25:00,4.57,4.57,4.54,4.55,18800.0,4.57,4.57,4.54,4.55,18800.0
2009-08-05 11:30:00,4.55,4.55,4.55,4.55,8000.0,4.55,4.55,4.55,4.55,8000.0
2009-08-05 11:35:00,4.55,4.55,4.53,4.54,14000.0,4.55,4.55,4.53,4.54,14000.0
2009-08-05 11:40:00,4.54,4.54,4.53,4.54,7200.0,4.54,4.54,4.53,4.54,7200.0
2009-08-05 11:45:00,4.54,4.54,4.52,4.52,13600.0,4.54,4.54,4.52,4.52,13600.0
2009-08-05 11:50:00,4.52,4.52,4.52,4.52,4400.0,4.52,4.52,4.52,4.52,4400.0
2009-08-05 11:55:00,4.52,4.53,4.51,4.53,29600.0,4.52,4.53,4.51,4.53,29600.0
2009-08-05 12:00:00,4.52,4.53,4.52,4.52,2400.0,4.52,4.53,4.52,4.52,2400.0
2009-08-05 12:05:00,4.53,4.53,4.53,4.53,8400.0,4.53,4.53,4.53,4.53,8400.0
2009-08-05 12:10:00,4.53,4.53,4.52,4.53,7600.0,4.53,4.53,4.52,4.53,7600.0
2009-08-05 12:15:00,4.53,4.53,4.52,4.53,15200.0,4.53,4.53,4.52,4.53,15200.0
2009-08-05 12:20:00,4.53,4.53,4.53,4.53,3600.0,4.53,4.53,4.53,4.53,3600.0
2009-08-05 12:25:00,4.53,4.53,4.52,4.52,4800.0,4.53,4.53,4.52,4.52,4800.0
2009-08-05 12:30:00,4.52,4.52,4.5,4.5,6800.0,4.52,4.52,4.5,4.5,6800.0
2009-08-05 12:35:00,4.5,4.51,4.5,4.5,12000.0,4.5,4.51,4.5,4.5,12000.0
2009-08-05 12:40:00,4.5,4.51,4.5,4.51,5600.0,4.5,4.51,4.5,4.51,5600.0
2009-08-05 12:45:00,4.5,4.51,4.5,4.5,4400.0,4.5,4.51,4.5,4.5,4400.0
2009-08-05 12:50:00,4.51,4.51,4.5,4.5,6400.0,4.51,4.51,4.5,4.5,6400.0
2009-08-05 12:55:00,4.51,4.51,4.5,4.5,5200.0,4.51,4.51,4.5,4.5,5200.0
2009-08-05 13:00:00,4.5,4.51,4.5,4.5,8000.0,4.5,4.51,4.5,4.5,8000.0
2009-08-05 13:05:00,4.5,4.5,4.5,4.5,16400.0,4.5,4.5,4.5,4.5,16400.0
2009-08-05 13:10:00,4.5,4.51,4.5,4.51,10000.0,4.5,4.51,4.5,4.51,10000.0
2009-08-05 13:15:00,4.5,4.51,4.5,4.51,11200.0,4.5,4.51,4.5,4.51,11200.0
2009-08-05 13:20:00,4.51,4.52,4.51,4.51,8800.0,4.51,4.52,4.51,4.51,8800.0
2009-08-05 13:25:00,4.52,4.55,4.52,4.55,15600.0,4.52,4.55,4.52,4.55,15600.0
2009-08-05 13:30:00,4.55,4.55,4.55,4.55,6800.0,4.55,4.55,4.55,4.55,6800.0
2009-08-05 13:35:00,4.55,4.56,4.55,4.56,14000.0,4.55,4.56,4.55,4.56,14000.0
2009-08-05 13:40:00,4.56,4.57,4.55,4.55,70000.0,4.56,4.57,4.55,4.55,70000.0
2009-08-05 13:45:00,4.55,4.55,4.55,4.55,11200.0,4.55,4.55,4.55,4.55,11200.0
2009-08-05 13:50:00,4.55,4.55,4.54,4.54,7200.0,4.55,4.55,4.54,4.54,7200.0
2009-08-05 13:55:00,4.55,4.55,4.53,4.53,6400.0,4.55,4.55,4.53,4.53,6400.0
2009-08-05 14:00:00,4.54,4.54,4.52,4.53,10000.0,4.54,4.54,4.52,4.53,10000.0
2009-08-05 14:05:00,4.53,4.53,4.53,4.53,4800.0,4.53,4.53,4.53,4.53,4800.0
2009-08-05 14:10:00,4.53,4.53,4.53,4.53,5600.0,4.53,4.53,4.53,4.53,5600.0
2009-08-05 14:15:00,4.53,4.53,4.53,4.53,4400.0,4.53,4.53,4.53,4.53,4400.0
2009-08-05 14:20:00,4.53,4.53,4.52,4.52,9600.0,4.53,4.53,4.52,4.52,9600.0
2009-08-05 14:25:00,4.52,4.53,4.52,4.52,4800.0,4.52,4.53,4.52,4.52,4800.0
2009-08-05 14:30:00,4.52,4.52,4.51,4.51,9200.0,4.52,4.52,4.51,4.51,9200.0
2009-08-05 14:35:00,4.51,4.52,4.51,4.52,5600.0,4.51,4.52,4.51,4.52,5600.0
2009-08-05 14:40:00,4.52,4.53,4.52,4.53,7600.0,4.52,4.53,4.52,4.53,7600.0
2009-08-05 14:45:00,4.53,4.53,4.52,4.53,8800.0,4.53,4.53,4.52,4.53,8800.0
2009-08-05 14:50:00,4.53,4.53,4.52,4.52,7200.0,4.53,4.53,4.52,4.52,7200.0
2009-08-05 14:55:00,4.52,4.53,4.52,4.52,5200.0,4.52,4.53,4.52,4.52,5200.0
2009-08-05 15:00:00,4.52,4.52,4.52,4.52,14400.0,4.52,4.52,4.52,4.52,14400.0
2009-08-05 15:05:00,4.52,4.52,4.52,4.52,7200.0,4.52,4.52,4.52,4.52,7200.0
2009-08-05 15:10:00,4.52,4.52,4.52,4.52,14800.0,4.52,4.52,4.52,4.52,14800.0
2009-08-05 15:15:00,4.52,4.52,4.51,4.51,17200.0,4.52,4.52,4.51,4.51,17200.0
2009-08-05 15:20:00,4.51,4.51,4.51,4.51,10000.0,4.51,4.51,4.51,4.51,10000.0
2009-08-05 15:25:00,4.51,4.51,4.51,4.51,22000.0,4.51,4.51,4.51,4.51,22000.0
2009-08-05 15:30:00,4.51,4.51,4.5,4.5,37200.0,4.51,4.51,4.5,4.5,37200.0
2009-08-05 15:35:00,4.5,4.5,4.5,4.5,19200.0,4.5,4.5,4.5,4.5,19200.0
2009-08-05 15:40:00,4.5,4.51,4.5,4.51,35600.0,4.5,4.51,4.5,4.51,35600.0
2009-08-05 15:45:00,4.5,4.51,4.5,4.5,57200.0,4.5,4.51,4.5,4.5,57200.0
2009-08-05 15:50:00,4.5,4.51,4.5,4.51,43600.0,4.5,4.51,4.5,4.51,43600.0
2009-08-05 15:55:00,4.51,4.52,4.51,4.51,98400.0,4.51,4.52,4.51,4.51,98400.0
2009-08-06 09:30:00,4.54,4.55,4.53,4.54,13600.0,4.54,4.55,4.53,4.54,13600.0
2009-08-06 09:35:00,4.55,4.55,4.5,4.51,16800.0,4.55,4.55,4.5,4.51,16800.0
2009-08-06 09:40:00,4.52,4.53,4.5,4.5,51200.0,4.52,4.53,4.5,4.5,51200.0
2009-08-06 09:45:00,4.5,4.51,4.48,4.48,35200.0,4.5,4.51,4.48,4.48,35200.0
2009-08-06 09:50:00,4.48,4.5,4.48,4.49,15200.0,4.48,4.5,4.48,4.49,15200.0
2009-08-06 09:55:00,4.48,4.49,4.48,4.49,4400.0,4.48,4.49,4.48,4.49,4400.0
2009-08-06 10:00:00,4.5,4.51,4.5,4.51,2000.0,4.5,4.51,4.5,4.51,2000.0
2009-08-06 10:05:00,4.52,4.52,4.52,4.52,5600.0,4.52,4.52,4.52,4.52,5600.0
2009-08-06 10:10:00,4.52,4.52,4.5,4.5,17200.0,4.52,4.52,4.5,4.5,17200.0
2009-08-06 10:15:00,4.5,4.5,4.47,4.47,18400.0,4.5,4.5,4.47,4.47,18400.0
2009-08-06 10:20:00,4.47,4.47,4.45,4.46,7200.0,4.47,4.47,4.45,4.46,7200.0
2009-08-06 10:25:00,4.45,4.45,4.44,4.45,3200.0,4.45,4.45,4.44,4.45,3200.0
2009-08-06 10:30:00,4.45,4.45,4.43,4.44,18400.0,4.45,4.45,4.43,4.44,18400.0
2009-08-06 10:35:00,4.44,4.45,4.44,4.45,10800.0,4.44,4.45,4.44,4.45,10800.0
2009-08-06 10:40:00,4.45,4.45,4.45,4.45,1600.0,4.45,4.45,4.45,4.45,1600.0
2009-08-06 10:45:00,4.45,4.46,4.45,4.46,3200.0,4.45,4.46,4.45,4.46,3200.0
2009-08-06 10:50:00,4.47,4.47,4.46,4.46,7600.0,4.47,4.47,4.46,4.46,7600.0
2009-08-06 10:55:00,4.46,4.46,4.46,4.46,1200.0,4.46,4.46,4.46,4.46,1200.0
2009-08-06 11:00:00,4.45,4.48,4.45,4.48,8000.0,4.45,4.48,4.45,4.48,8000.0
2009-08-06 11:05:00,4.48,4.49,4.48,4.49,6800.0,4.48,4.49,4.48,4.49,6800.0
2009-08-06 11:10:00,4.5,4.5,4.49,4.5,6400.0,4.5,4.5,4.49,4.5,6400.0
2009-08-06 11:15:00,4.51,4.53,4.51,4.53,7200.0,4.51,4.53,4.51,4.53,7200.0
2009-08-06 11:20:00,4.52,4.52,4.49,4.49,14800.0,4.52,4.52,4.49,4.49,14800.0
2009-08-06 11:25:00,4.49,4.49,4.49,4.49,7200.0,4.49,4.49,4.49,4.49,7200.0
2009-08-06 11:30:00,4.49,4.49,4.47,4.47,6000.0,4.49,4.49,4.47,4.47,6000.0
2009-08-06 11:35:00,4.47,4.49,4.47,4.49,5200.0,4.47,4.49,4.47,4.49,5200.0
2009-08-06 11:40:00,4.49,4.49,4.49,4.49,2000.0,4.49,4.49,4.49,4.49,2000.0
2009-08-06 11:45:00,4.49,4.5,4.49,4.5,3600.0,4.49,4.5,4.49,4.5,3600.0
2009-08-06 11:50:00,4.5,4.51,4.5,4.51,14400.0,4.5,4.51,4.5,4.51,14400.0
2009-08-06 11:55:00,4.51,4.51,4.5,4.5,12400.0,4.51,4.51,4.5,4.5,12400.0
2009-08-06 12:00:00,4.5,4.5,4.49,4.49,10400.0,4.5,4.5,4.49,4.49,10400.0
2009-08-06 12:05:00,4.48,4.5,4.48,4.5,11600.0,4.48,4.5,4.48,4.5,11600.0
2009-08-06 12:10:00,4.5,4.5,4.49,4.5,5600.0,4.5,4.5,4.49,4.5,5600.0
2009-08-06 12:15:00,4.5,4.51,4.5,4.51,4400.0,4.5,4.51,4.5,4.51,4400.0
2009-08-06 12:20:00,4.51,4.52,4.5,4.52,8400.0,4.51,4.52,4.5,4.52,8400.0
2009-08-06 12:25:00,4.52,4.52,4.5,4.5,68800.0,4.52,4.52,4.5,4.5,68800.0
2009-08-06 12:30:00,4.5,4.5,4.5,4.5,86000.0,4.5,4.5,4.5,4.5,86000.0
2009-08-06 12:35:00,4.5,4.5,4.47,4.49,33600.0,4.5,4.5,4.47,4.49,33600.0
2009-08-06 12:40:00,4.49,4.49,4.49,4.49,3600.0,4.49,4.49,4.49,4.49,3600.0
2009-08-06 12:45:00,4.49,4.5,4.49,4.5,10800.0,4.49,4.5,4.49,4.5,10800.0
2009-08-06 12:50:00,4.5,4.5,4.49,4.49,1600.0,4.5,4.5,4.49,4.49,1600.0
2009-08-06 12:55:00,4.5,4.51,4.49,4.5,13200.0,4.5,4.51,4.49,4.5,13200.0
2009-08-06 13:00:00,4.5,4.5,4.5,4.5,4400.0,4.5,4.5,4.5,4.5,4400.0
2009-08-06 13:05:00,4.5,4.52,4.5,4.52,6400.0,4.5,4.52,4.5,4.52,6400.0
2009-08-06 13:10:00,4.52,4.52,4.51,4.51,3600.0,4.52,4.52,4.51,4.51,3600.0
2009-08-06 13:15:00,4.51,4.52,4.51,4.52,4400.0,4.51,4.52,4.51,4.52,4400.0
2009-08-06 13:20:00,4.52,4.52,4.51,4.52,1200.0,4.52,4.52,4.51,4.52,1200.0
2009-08-06 13:25:00,4.53,4.53,4.52,4.52,1200.0,4.53,4.53,4.52,4.52,1200.0
2009-08-06 13:30:00,4.52,4.54,4.52,4.54,6800.0,4.52,4.54,4.52,4.54,6800.0
2009-08-06 13:35:00,4.54,4.54,4.52,4.52,2000.0,4.54,4.54,4.52,4.52,2000.0
2009-08-06 13:40:00,4.53,4.53,4.51,4.51,8000.0,4.53,4.53,4.51,4.51,8000.0
2009-08-06 13:45:00,4.51,4.53,4.51,4.53,4000.0,4.51,4.53,4.51,4.53,4000.0
2009-08-06 13:50:00,4.52,4.52,4.52,4.52,1600.0,4.52,4.52,4.52,4.52,1600.0
2009-08-06 13:55:00,4.52,4.53,4.52,4.53,3600.0,4.52,4.53,4.52,4.53,3600.0
2009-08-06 14:00:00,4.52,4.52,4.51,4.51,8000.0,4.52,4.52,4.51,4.51,8000.0
2009-08-06 14:05:00,4.51,4.51,4.5,4.5,7200.0,4.51,4.51,4.5,4.5,7200.0
2009-08-06 14:10:00,4.5,4.5,4.49,4.5,4800.0,4.5,4.5,4.49,4.5,4800.0
2009-08-06 14:15:00,4.5,4.51,4.5,4.5,3200.0,4.5,4.51,4.5,4.5,3200.0
2009-08-06 14:20:00,4.5,4.51,4.5,4.5,2000.0,4.5,4.51,4.5,4.5,2000.0
2009-08-06 14:25:00,4.51,4.51,4.51,4.51,4000.0,4.51,4.51,4.51,4.51,4000.0
2009-08-06 14:30:00,4.51,4.51,4.5,4.5,4000.0,4.51,4.51,4.5,4.5,4000.0
2009-08-06 14:35:00,4.5,4.5,4.5,4.5,6800.0,4.5,4.5,4.5,4.5,6800.0
2009-08-06 14:40:00,4.5,4.5,4.5,4.5,2400.0,4.5,4.5,4.5,4.5,2400.0
2009-08-06 14:45:00,4.5,4.5,4.49,4.5,12400.0,4.5,4.5,4.49,4.5,12400.0
2009-08-06 14:50:00,4.5,4.5,4.49,4.5,5600.0,4.5,4.5,4.49,4.5,5600.0
2009-08-06 14:55:00,4.51,4.51,4.51,4.51,6000.0,4.51,4.51,4.51,4.51,6000.0
2009-08-06 15:00:00,4.51,4.52,4.51,4.52,8400.0,4.51,4.52,4.51,4.52,8400.0
2009-08-06 15:05:00,4.52,4.52,4.52,4.52,6800.0,4.52,4.52,4.52,4.52,6800.0
2009-08-06 15:10:00,4.52,4.52,4.52,4.52,8400.0,4.52,4.52,4.52,4.52,8400.0
2009-08-06 15:15:00,4.52,4.53,4.52,4.53,18000.0,4.52,4.53,4.52,4.53,18000.0
2009-08-06 15:20:00,4.53,4.53,4.52,4.53,13600.0,4.53,4.53,4.52,4.53,13600.0
2009-08-06 15:25:00,4.52,4.52,4.52,4.52,6800.0,4.52,4.52,4.52,4.52,6800.0
2009-08-06 15:30:00,4.52,4.53,4.5,4.5,22000.0,4.52,4.53,4.5,4.5,22000.0
2009-08-06 15:35:00,4.51,4.53,4.51,4.52,9200.0,4.51,4.53,4.51,4.52,9200.0
2009-08-06 15:40:00,4.52,4.52,4.51,4.51,13600.0,4.52,4.52,4.51,4.51,13600.0
2009-08-06 15:45:00,4.51,4.53,4.51,4.52,17200.0,4.51,4.53,4.51,4.52,17200.0
2009-08-06 15:50:00,4.52,4.52,4.51,4.51,21600.0,4.52,4.52,4.51,4.51,21600.0
2009-08-06 15:55:00,4.51,4.52,4.51,4.51,33600.0,4.51,4.52,4.51,4.51,33600.0
2009-08-07 09:30:00,4.58,4.6,4.56,4.59,25600.0,4.58,4.6,4.56,4.59,25600.0
2009-08-07 09:35:00,4.6,4.64,4.58,4.58,15200.0,4.6,4.64,4.58,4.58,15200.0
2009-08-07 09:40:00,4.58,4.59,4.54,4.54,14000.0,4.58,4.59,4.54,4.54,14000.0
2009-08-07 09:45:00,4.55,4.57,4.55,4.57,3600.0,4.55,4.57,4.55,4.57,3600.0
2009-08-07 09:50:00,4.57,4.59,4.57,4.57,10000.0,4.57,4.59,4.57,4.57,10000.0
2009-08-07 09:55:00,4.56,4.56,4.55,4.55,4800.0,4.56,4.56,4.55,4.55,4800.0
2009-08-07 10:00:00,4.54,4.54,4.52,4.52,5200.0,4.54,4.54,4.52,4.52,5200.0
2009-08-07 10:05:00,4.52,4.55,4.51,4.54,18400.0,4.52,4.55,4.51,4.54,18400.0
2009-08-07 10:10:00,4.54,4.58,4.54,4.58,6800.0,4.54,4.58,4.54,4.58,6800.0
2009-08-07 10:15:00,4.58,4.58,4.58,4.58,5200.0,4.58,4.58,4.58,4.58,5200.0
2009-08-07 10:20:00,4.58,4.58,4.55,4.57,8000.0,4.58,4.58,4.55,4.57,8000.0
2009-08-07 10:25:00,4.57,4.57,4.56,4.57,5600.0,4.57,4.57,4.56,4.57,5600.0
2009-08-07 10:30:00,4.58,4.59,4.57,4.59,10000.0,4.58,4.59,4.57,4.59,10000.0
2009-08-07 10:35:00,4.59,4.62,4.59,4.62,8400.0,4.59,4.62,4.59,4.62,8400.0
2009-08-07 10:40:00,4.6,4.6,4.59,4.59,4400.0,4.6,4.6,4.59,4.59,4400.0
2009-08-07 10:45:00,4.6,4.61,4.58,4.58,14800.0,4.6,4.61,4.58,4.58,14800.0
2009-08-07 10:50:00,4.58,4.59,4.57,4.57,27600.0,4.58,4.59,4.57,4.57,27600.0
2009-08-07 10:55:00,4.57,4.62,4.57,4.62,16000.0,4.57,4.62,4.57,4.62,16000.0
2009-08-07 11:00:00,4.61,4.62,4.61,4.62,8000.0,4.61,4.62,4.61,4.62,8000.0
2009-08-07 11:05:00,4.62,4.62,4.62,4.62,2800.0,4.62,4.62,4.62,4.62,2800.0
2009-08-07 11:10:00,4.62,4.62,4.61,4.62,4400.0,4.62,4.62,4.61,4.62,4400.0
2009-08-07 11:15:00,4.62,4.62,4.61,4.61,2800.0,4.62,4.62,4.61,4.61,2800.0
2009-08-07 11:20:00,4.61,4.62,4.61,4.62,9200.0,4.61,4.62,4.61,4.62,9200.0
2009-08-07 11:25:00,4.62,4.63,4.62,4.62,12400.0,4.62,4.63,4.62,4.62,12400.0
2009-08-07 11:30:00,4.63,4.66,4.63,4.66,12400.0,4.63,4.66,4.63,4.66,12400.0
2009-08-07 11:35:00,4.66,4.67,4.65,4.67,11600.0,4.66,4.67,4.65,4.67,11600.0
2009-08-07 11:40:00,4.65,4.65,4.63,4.63,5200.0,4.65,4.65,4.63,4.63,5200.0
2009-08-07 11:45:00,4.64,4.64,4.62,4.63,4400.0,4.64,4.64,4.62,4.63,4400.0
2009-08-07 11:50:00,4.63,4.63,4.63,4.63,1600.0,4.63,4.63,4.63,4.63,1600.0
2009-08-07 11:55:00,4.63,4.65,4.63,4.64,16400.0,4.63,4.65,4.63,4.64,16400.0
2009-08-07 12:00:00,4.65,4.66,4.64,4.66,12400.0,4.65,4.66,4.64,4.66,12400.0
2009-08-07 12:05:00,4.66,4.66,4.64,4.64,8000.0,4.66,4.66,4.64,4.64,8000.0
2009-08-07 12:10:00,4.64,4.65,4.64,4.65,2800.0,4.64,4.65,4.64,4.65,2800.0
2009-08-07 12:15:00,4.65,4.65,4.64,4.64,9600.0,4.65,4.65,4.64,4.64,9600.0
2009-08-07 12:20:00,4.65,4.65,4.64,4.65,7600.0,4.65,4.65,4.64,4.65,7600.0
2009-08-07 12:25:00,4.64,4.66,4.64,4.66,8800.0,4.64,4.66,4.64,4.66,8800.0
2009-08-07 12:30:00,4.66,4.67,4.65,4.67,7200.0,4.66,4.67,4.65,4.67,7200.0
2009-08-07 12:35:00,4.66,4.66,4.65,4.65,5600.0,4.66,4.66,4.65,4.65,5600.0
2009-08-07 12:40:00,4.65,4.65,4.65,4.65,5200.0,4.65,4.65,4.65,4.65,5200.0
2009-08-07 12:45:00,4.65,4.65,4.64,4.64,6400.0,4.65,4.65,4.64,4.64,6400.0
2009-08-07 12:50:00,4.64,4.65,4.64,4.65,6800.0,4.64,4.65,4.64,4.65,6800.0
2009-08-07 12:55:00,4.64,4.64,4.64,4.64,3600.0,4.64,4.64,4.64,4.64,3600.0
2009-08-07 13:00:00,4.64,4.65,4.64,4.65,5600.0,4.64,4.65,4.64,4.65,5600.0
2009-08-07 13:05:00,4.64,4.65,4.64,4.65,800.0,4.64,4.65,4.64,4.65,800.0
2009-08-07 13:10:00,4.64,4.65,4.64,4.64,6000.0,4.64,4.65,4.64,4.64,6000.0
2009-08-07 13:15:00,4.63,4.64,4.63,4.64,5600.0,4.63,4.64,4.63,4.64,5600.0
2009-08-07 13:20:00,4.65,4.65,4.64,4.64,800.0,4.65,4.65,4.64,4.64,800.0
2009-08-07 13:25:00,4.64,4.66,4.64,4.66,10000.0,4.64,4.66,4.64,4.66,10000.0
2009-08-07 13:30:00,4.66,4.66,4.65,4.66,8400.0,4.66,4.66,4.65,4.66,8400.0
2009-08-07 13:35:00,4.65,4.65,4.65,4.65,4800.0,4.65,4.65,4.65,4.65,4800.0
2009-08-07 13:40:00,4.65,4.65,4.64,4.64,6400.0,4.65,4.65,4.64,4.64,6400.0
2009-08-07 13:45:00,4.64,4.64,4.64,4.64,5200.0,4.64,4.64,4.64,4.64,5200.0
2009-08-07 13:50:00,4.64,4.64,4.63,4.63,16000.0,4.64,4.64,4.63,4.63,16000.0
2009-08-07 13:55:00,4.63,4.64,4.63,4.64,4400.0,4.63,4.64,4.63,4.64,4400.0
2009-08-07 14:00:00,4.64,4.64,4.63,4.63,4400.0,4.64,4.64,4.63,4.63,4400.0
2009-08-07 14:05:00,4.63,4.64,4.63,4.63,6000.0,4.63,4.64,4.63,4.63,6000.0
2009-08-07 14:10:00,4.63,4.63,4.63,4.63,3600.0,4.63,4.63,4.63,4.63,3600.0
2009-08-07 14:15:00,4.63,4.64,4.63,4.64,8400.0,4.63,4.64,4.63,4.64,8400.0
2009-08-07 14:20:00,4.64,4.64,4.63,4.63,4800.0,4.64,4.64,4.63,4.63,4800.0
2009-08-07 14:25:00,4.63,4.63,4.63,4.63,2400.0,4.63,4.63,4.63,4.63,2400.0
2009-08-07 14:30:00,4.63,4.63,4.63,4.63,3600.0,4.63,4.63,4.63,4.63,3600.0
2009-08-07 14:35:00,4.62,4.63,4.62,4.63,3200.0,4.62,4.63,4.62,4.63,3200.0
2009-08-07 14:40:00,4.62,4.62,4.62,4.62,3600.0,4.62,4.62,4.62,4.62,3600.0
2009-08-07 14:45:00,4.62,4.62,4.62,4.62,5200.0,4.62,4.62,4.62,4.62,5200.0
2009-08-07 14:50:00,4.62,4.62,4.61,4.61,14800.0,4.62,4.62,4.61,4.61,14800.0
2009-08-07 14:55:00,4.61,4.61,4.61,4.61,3200.0,4.61,4.61,4.61,4.61,3200.0
2009-08-07 15:00:00,4.61,4.61,4.6,4.6,152400.0,4.61,4.61,4.6,4.6,152400.0
2009-08-07 15:05:00,4.6,4.6,4.6,4.6,9600.0,4.6,4.6,4.6,4.6,9600.0
2009-08-07 15:10:00,4.61,4.62,4.61,4.62,12400.0,4.61,4.62,4.61,4.62,12400.0
2009-08-07 15:15:00,4.61,4.62,4.61,4.61,3600.0,4.61,4.62,4.61,4.61,3600.0
2009-08-07 15:20:00,4.6,4.61,4.6,4.6,9600.0,4.6,4.61,4.6,4.6,9600.0
2009-08-07 15:25:00,4.6,4.61,4.6,4.61,5200.0,4.6,4.61,4.6,4.61,5200.0
2009-08-07 15:30:00,4.6,4.6,4.59,4.59,51600.0,4.6,4.6,4.59,4.59,51600.0
2009-08-07 15:35:00,4.6,4.6,4.59,4.59,10000.0,4.6,4.6,4.59,4.59,10000.0
2009-08-07 15:40:00,4.59,4.6,4.58,4.58,14400.0,4.59,4.6,4.58,4.58,14400.0
2009-08-07 15:45:00,4.58,4.58,4.58,4.58,11200.0,4.58,4.58,4.58,4.58,11200.0
2009-08-07 15:50:00,4.58,4.58,4.57,4.57,33200.0,4.58,4.58,4.57,4.57,33200.0
2009-08-07 15:55:00,4.57,4.57,4.55,4.56,163200.0,4.57,4.57,4.55,4.56,163200.0
2009-08-10 09:30:00,4.55,4.59,4.55,4.55,18400.0,4.55,4.59,4.55,4.55,18400.0
2009-08-10 09:35:00,4.56,4.56,4.56,4.56,14400.0,4.56,4.56,4.56,4.56,14400.0
2009-08-10 09:40:00,4.56,4.58,4.55,4.57,5200.0,4.56,4.58,4.55,4.57,5200.0
2009-08-10 09:45:00,4.57,4.57,4.55,4.56,7600.0,4.57,4.57,4.55,4.56,7600.0
2009-08-10 09:50:00,4.55,4.56,4.55,4.56,12000.0,4.55,4.56,4.55,4.56,12000.0
2009-08-10 09:55:00,4.56,4.57,4.55,4.56,14800.0,4.56,4.57,4.55,4.56,14800.0
2009-08-10 10:00:00,4.56,4.56,4.54,4.55,27200.0,4.56,4.56,4.54,4.55,27200.0
2009-08-10 10:05:00,4.55,4.55,4.55,4.55,4400.0,4.55,4.55,4.55,4.55,4400.0
2009-08-10 10:10:00,4.55,4.55,4.53,4.53,17200.0,4.55,4.55,4.53,4.53,17200.0
2009-08-10 10:15:00,4.52,4.53,4.52,4.52,16800.0,4.52,4.53,4.52,4.52,16800.0
2009-08-10 10:20:00,4.52,4.53,4.52,4.53,3600.0,4.52,4.53,4.52,4.53,3600.0
2009-08-10 10:25:00,4.53,4.53,4.53,4.53,2400.0,4.53,4.53,4.53,4.53,2400.0
2009-08-10 10:30:00,4.54,4.54,4.52,4.52,6800.0,4.54,4.54,4.52,4.52,6800.0
2009-08-10 10:35:00,4.52,4.52,4.52,4.52,2400.0,4.52,4.52,4.52,4.52,2400.0
2009-08-10 10:40:00,4.52,4.52,4.52,4.52,2000.0,4.52,4.52,4.52,4.52,2000.0
2009-08-10 10:45:00,4.53,4.53,4.53,4.53,20000.0,4.53,4.53,4.53,4.53,20000.0
2009-08-10 10:50:00,4.53,4.53,4.52,4.53,35200.0,4.53,4.53,4.52,4.53,35200.0
2009-08-10 10:55:00,4.53,4.53,4.52,4.53,27600.0,4.53,4.53,4.52,4.53,27600.0
2009-08-10 11:00:00,4.53,4.53,4.52,4.53,12400.0,4.53,4.53,4.52,4.53,12400.0
2009-08-10 11:05:00,4.52,4.53,4.52,4.52,20000.0,4.52,4.53,4.52,4.52,20000.0
2009-08-10 11:10:00,4.52,4.54,4.52,4.54,7200.0,4.52,4.54,4.52,4.54,7200.0
2009-08-10 11:15:00,4.54,4.55,4.54,4.55,12800.0,4.54,4.55,4.54,4.55,12800.0
2009-08-10 11:20:00,4.55,4.55,4.55,4.55,6800.0,4.55,4.55,4.55,4.55,6800.0
2009-08-10 11:25:00,4.55,4.55,4.55,4.55,2400.0,4.55,4.55,4.55,4.55,2400.0
2009-08-10 11:30:00,4.55,4.55,4.54,4.54,8400.0,4.55,4.55,4.54,4.54,8400.0
2009-08-10 11:35:00,4.55,4.55,4.54,4.54,6000.0,4.55,4.55,4.54,4.54,6000.0
2009-08-10 11:40:00,4.55,4.55,4.52,4.53,17600.0,4.55,4.55,4.52,4.53,17600.0
2009-08-10 11:45:00,4.53,4.53,4.53,4.53,800.0,4.53,4.53,4.53,4.53,800.0
2009-08-10 11:50:00,4.53,4.54,4.53,4.53,6400.0,4.53,4.54,4.53,4.53,6400.0
2009-08-10 11:55:00,4.52,4.52,4.52,4.52,14800.0,4.52,4.52,4.52,4.52,14800.0
2009-08-10 12:00:00,4.53,4.53,4.52,4.52,10400.0,4.53,4.53,4.52,4.52,10400.0
2009-08-10 12:05:00,4.52,4.52,4.51,4.51,22000.0,4.52,4.52,4.51,4.51,22000.0
2009-08-10 12:10:00,4.51,4.51,4.51,4.51,6000.0,4.51,4.51,4.51,4.51,6000.0
2009-08-10 12:15:00,4.51,4.52,4.51,4.52,6400.0,4.51,4.52,4.51,4.52,6400.0
2009-08-10 12:20:00,4.51,4.51,4.51,4.51,3200.0,4.51,4.51,4.51,4.51,3200.0
2009-08-10 12:25:00,4.51,4.52,4.51,4.52,22800.0,4.51,4.52,4.51,4.52,22800.0
2009-08-10 12:30:00,4.51,4.51,4.51,4.51,5200.0,4.51,4.51,4.51,4.51,5200.0
2009-08-10 12:35:00,4.52,4.52,4.51,4.51,2000.0,4.52,4.52,4.51,4.51,2000.0
2009-08-10 12:40:00,4.52,4.52,4.51,4.52,16000.0,4.52,4.52,4.51,4.52,16000.0
2009-08-10 12:45:00,4.51,4.52,4.51,4.52,8800.0,4.51,4.52,4.51,4.52,8800.0
2009-08-10 12:50:00,4.52,4.52,4.51,4.52,4800.0,4.52,4.52,4.51,4.52,4800.0
2009-08-10 12:55:00,4.52,4.52,4.51,4.51,12400.0,4.52,4.52,4.51,4.51,12400.0
2009-08-10 13:00:00,4.51,4.51,4.51,4.51,5600.0,4.51,4.51,4.51,4.51,5600.0
2009-08-10 13:05:00,4.51,4.51,4.5,4.51,7600.0,4.51,4.51,4.5,4.51,7600.0
2009-08-10 13:10:00,4.51,4.51,4.5,4.51,6000.0,4.51,4.51,4.5,4.51,6000.0
2009-08-10 13:15:00,4.51,4.51,4.5,4.5,8800.0,4.51,4.51,4.5,4.5,8800.0
2009-08-10 13:20:00,4.51,4.51,4.5,4.51,4000.0,4.51,4.51,4.5,4.51,4000.0
2009-08-10 13:25:00,4.5,4.51,4.5,4.51,4000.0,4.5,4.51,4.5,4.51,4000.0
2009-08-10 13:30:00,4.51,4.52,4.51,4.52,2800.0,4.51,4.52,4.51,4.52,2800.0
2009-08-10 13:35:00,4.51,4.52,4.51,4.52,2000.0,4.51,4.52,4.51,4.52,2000.0
2009-08-10 13:40:00,4.52,4.53,4.52,4.53,2800.0,4.52,4.53,4.52,4.53,2800.0
2009-08-10 13:45:00,4.52,4.53,4.52,4.53,8000.0,4.52,4.53,4.52,4.53,8000.0
2009-08-10 13:50:00,4.53,4.53,4.53,4.53,4000.0,4.53,4.53,4.53,4.53,4000.0
2009-08-10 13:55:00,4.53,4.53,4.53,4.53,5200.0,4.53,4.53,4.53,4.53,5200.0
2009-08-10 14:00:00,4.53,4.53,4.52,4.52,4000.0,4.53,4.53,4.52,4.52,4000.0
2009-08-10 14:05:00,4.52,4.53,4.52,4.52,6400.0,4.52,4.53,4.52,4.52,6400.0
2009-08-10 14:10:00,4.52,4.52,4.52,4.52,12000.0,4.52,4.52,4.52,4.52,12000.0
2009-08-10 14:15:00,4.51,4.52,4.5,4.51,20000.0,4.51,4.52,4.5,4.51,20000.0
2009-08-10 14:20:00,4.51,4.51,4.49,4.5,37600.0,4.51,4.51,4.49,4.5,37600.0
2009-08-10 14:25:00,4.51,4.51,4.49,4.5,7200.0,4.51,4.51,4.49,4.5,7200.0
2009-08-10 14:30:00,4.5,4.51,4.5,4.5,4800.0,4.5,4.51,4.5,4.5,4800.0
2009-08-10 14:35:00,4.51,4.51,4.5,4.5,3200.0,4.51,4.51,4.5,4.5,3200.0
2009-08-10 14:40:00,4.51,4.51,4.51,4.51,2800.0,4.51,4.51,4.51,4.51,2800.0
2009-08-10 14:45:00,4.51,4.51,4.5,4.51,4400.0,4.51,4.51,4.5,4.51,4400.0
2009-08-10 14:50:00,4.5,4.5,4.5,4.5,17200.0,4.5,4.5,4.5,4.5,17200.0
2009-08-10 14:55:00,4.5,4.52,4.5,4.51,12400.0,4.5,4.52,4.5,4.51,12400.0
2009-08-10 15:00:00,4.51,4.52,4.5,4.51,75200.0,4.51,4.52,4.5,4.51,75200.0
2009-08-10 15:05:00,4.52,4.53,4.52,4.52,5600.0,4.52,4.53,4.52,4.52,5600.0
2009-08-10 15:10:00,4.52,4.53,4.52,4.53,2000.0,4.52,4.53,4.52,4.53,2000.0
2009-08-10 15:15:00,4.53,4.53,4.53,4.53,8800.0,4.53,4.53,4.53,4.53,8800.0
2009-08-10 15:20:00,4.54,4.54,4.53,4.54,16400.0,4.54,4.54,4.53,4.54,16400.0
2009-08-10 15:25:00,4.54,4.54,4.54,4.54,11600.0,4.54,4.54,4.54,4.54,11600.0
2009-08-10 15:30:00,4.54,4.54,4.54,4.54,5600.0,4.54,4.54,4.54,4.54,5600.0
2009-08-10 15:35:00,4.54,4.54,4.53,4.53,20000.0,4.54,4.54,4.53,4.53,20000.0
2009-08-10 15:40:00,4.54,4.54,4.53,4.53,19200.0,4.54,4.54,4.53,4.53,19200.0
2009-08-10 15:45:00,4.53,4.54,4.53,4.54,13200.0,4.53,4.54,4.53,4.54,13200.0
2009-08-10 15:50:00,4.54,4.54,4.53,4.54,13200.0,4.54,4.54,4.53,4.54,13200.0
2009-08-10 15:55:00,4.54,4.54,4.53,4.54,34000.0,4.54,4.54,4.53,4.54,34000.0
2009-08-11 09:30:00,4.54,4.58,4.54,4.57,16000.0,4.54,4.58,4.54,4.57,16000.0
2009-08-11 09:35:00,4.59,4.6,4.59,4.59,2400.0,4.59,4.6,4.59,4.59,2400.0
2009-08-11 09:40:00,4.59,4.59,4.58,4.59,5200.0,4.59,4.59,4.58,4.59,5200.0
2009-08-11 09:45:00,4.59,4.6,4.54,4.55,18400.0,4.59,4.6,4.54,4.55,18400.0
2009-08-11 09:50:00,4.55,4.55,4.53,4.53,3600.0,4.55,4.55,4.53,4.53,3600.0
2009-08-11 09:55:00,4.53,4.55,4.53,4.54,9600.0,4.53,4.55,4.53,4.54,9600.0
2009-08-11 10:00:00,4.54,4.54,4.51,4.52,20800.0,4.54,4.54,4.51,4.52,20800.0
2009-08-11 10:05:00,4.53,4.53,4.52,4.52,2000.0,4.53,4.53,4.52,4.52,2000.0
2009-08-11 10:10:00,4.54,4.54,4.53,4.54,3200.0,4.54,4.54,4.53,4.54,3200.0
2009-08-11 10:15:00,4.54,4.55,4.53,4.54,7600.0,4.54,4.55,4.53,4.54,7600.0
2009-08-11 10:20:00,4.53,4.53,4.52,4.52,3600.0,4.53,4.53,4.52,4.52,3600.0
2009-08-11 10:25:00,4.52,4.52,4.52,4.52,1200.0,4.52,4.52,4.52,4.52,1200.0
2009-08-11 10:30:00,4.52,4.55,4.52,4.55,7200.0,4.52,4.55,4.52,4.55,7200.0
2009-08-11 10:35:00,4.55,4.55,4.53,4.53,3600.0,4.55,4.55,4.53,4.53,3600.0
2009-08-11 10:40:00,4.53,4.54,4.53,4.53,2000.0,4.53,4.54,4.53,4.53,2000.0
2009-08-11 10:45:00,4.52,4.52,4.52,4.52,800.0,4.52,4.52,4.52,4.52,800.0
2009-08-11 10:50:00,4.53,4.53,4.52,4.52,2000.0,4.53,4.53,4.52,4.52,2000.0
2009-08-11 10:55:00,4.53,4.53,4.52,4.53,5600.0,4.53,4.53,4.52,4.53,5600.0
2009-08-11 11:00:00,4.53,4.53,4.53,4.53,1600.0,4.53,4.53,4.53,4.53,1600.0
2009-08-11 11:05:00,4.53,4.53,4.53,4.53,2800.0,4.53,4.53,4.53,4.53,2800.0
2009-08-11 11:10:00,4.53,4.53,4.51,4.52,5200.0,4.53,4.53,4.51,4.52,5200.0
2009-08-11 11:15:00,4.52,4.52,4.51,4.51,4400.0,4.52,4.52,4.51,4.51,4400.0
2009-08-11 11:20:00,4.51,4.51,4.51,4.51,2400.0,4.51,4.51,4.51,4.51,2400.0
2009-08-11 11:25:00,4.51,4.51,4.51,4.51,5600.0,4.51,4.51,4.51,4.51,5600.0
2009-08-11 11:30:00,4.51,4.51,4.5,4.5,2400.0,4.51,4.51,4.5,4.5,2400.0
2009-08-11 11:35:00,4.51,4.51,4.51,4.51,1600.0,4.51,4.51,4.51,4.51,1600.0
2009-08-11 11:40:00,4.51,4.52,4.51,4.51,4400.0,4.51,4.52,4.51,4.51,4400.0
2009-08-11 11:45:00,4.52,4.52,4.51,4.52,2400.0,4.52,4.52,4.51,4.52,2400.0
2009-08-11 11:50:00,4.52,4.53,4.52,4.53,6400.0,4.52,4.53,4.52,4.53,6400.0
2009-08-11 11:55:00,4.53,4.53,4.53,4.53,4000.0,4.53,4.53,4.53,4.53,4000.0
2009-08-11 12:00:00,4.52,4.53,4.52,4.53,1600.0,4.52,4.53,4.52,4.53,1600.0
2009-08-11 12:05:00,4.53,4.53,4.53,4.53,800.0,4.53,4.53,4.53,4.53,800.0
2009-08-11 12:10:00,4.53,4.53,4.51,4.52,4000.0,4.53,4.53,4.51,4.52,4000.0
2009-08-11 12:15:00,4.52,4.52,4.52,4.52,800.0,4.52,4.52,4.52,4.52,800.0
2009-08-11 12:20:00,4.53,4.53,4.52,4.52,2800.0,4.53,4.53,4.52,4.52,2800.0
2009-08-11 12:25:00,4.52,4.52,4.51,4.52,2800.0,4.52,4.52,4.51,4.52,2800.0
2009-08-11 12:30:00,4.52,4.54,4.52,4.54,15200.0,4.52,4.54,4.52,4.54,15200.0
2009-08-11 12:35:00,4.53,4.54,4.53,4.54,4800.0,4.53,4.54,4.53,4.54,4800.0
2009-08-11 12:40:00,4.53,4.54,4.53,4.54,2000.0,4.53,4.54,4.53,4.54,2000.0
2009-08-11 12:45:00,4.53,4.53,4.52,4.52,3600.0,4.53,4.53,4.52,4.52,3600.0
2009-08-11 12:50:00,4.52,4.52,4.51,4.51,5200.0,4.52,4.52,4.51,4.51,5200.0
2009-08-11 12:55:00,4.51,4.51,4.51,4.51,1200.0,4.51,4.51,4.51,4.51,1200.0
2009-08-11 13:00:00,4.51,4.52,4.51,4.52,5200.0,4.51,4.52,4.51,4.52,5200.0
2009-08-11 13:05:00,4.52,4.52,4.52,4.52,6000.0,4.52,4.52,4.52,4.52,6000.0
2009-08-11 13:10:00,4.52,4.52,4.51,4.51,12000.0,4.52,4.52,4.51,4.51,12000.0
2009-08-11 13:15:00,4.51,4.52,4.51,4.51,2000.0,4.51,4.52,4.51,4.51,2000.0
2009-08-11 13:20:00,4.52,4.52,4.51,4.51,3600.0,4.52,4.52,4.51,4.51,3600.0
2009-08-11 13:25:00,4.51,4.51,4.5,4.5,3600.0,4.51,4.51,4.5,4.5,3600.0
2009-08-11 13:30:00,4.51,4.52,4.51,4.51,4400.0,4.51,4.52,4.51,4.51,4400.0
2009-08-11 13:35:00,4.52,4.52,4.52,4.52,11600.0,4.52,4.52,4.52,4.52,11600.0
2009-08-11 13:40:00,4.52,4.52,4.51,4.52,2400.0,4.52,4.52,4.51,4.52,2400.0
2009-08-11 13:45:00,4.52,4.53,4.52,4.53,8000.0,4.52,4.53,4.52,4.53,8000.0
2009-08-11 13:50:00,4.52,4.53,4.52,4.52,4000.0,4.52,4.53,4.52,4.52,4000.0
2009-08-11 13:55:00,4.52,4.52,4.51,4.51,2000.0,4.52,4.52,4.51,4.51,2000.0
2009-08-11 14:00:00,4.51,4.52,4.51,4.52,2000.0,4.51,4.52,4.51,4.52,2000.0
2009-08-11 14:05:00,4.52,4.53,4.52,4.53,5600.0,4.52,4.53,4.52,4.53,5600.0
2009-08-11 14:10:00,4.53,4.53,4.53,4.53,2000.0,4.53,4.53,4.53,4.53,2000.0
2009-08-11 14:15:00,4.53,4.53,4.52,4.53,8800.0,4.53,4.53,4.52,4.53,8800.0
2009-08-11 14:20:00,4.53,4.53,4.53,4.53,1200.0,4.53,4.53,4.53,4.53,1200.0
2009-08-11 14:25:00,4.53,4.54,4.53,4.53,14800.0,4.53,4.54,4.53,4.53,14800.0
2009-08-11 14:30:00,4.53,4.53,4.53,4.53,4000.0,4.53,4.53,4.53,4.53,4000.0
2009-08-11 14:35:00,4.53,4.53,4.53,4.53,11200.0,4.53,4.53,4.53,4.53,11200.0
2009-08-11 14:40:00,4.53,4.53,4.52,4.52,6400.0,4.53,4.53,4.52,4.52,6400.0
2009-08-11 14:45:00,4.52,4.52,4.52,4.52,5600.0,4.52,4.52,4.52,4.52,5600.0
2009-08-11 14:50:00,4.52,4.52,4.52,4.52,800.0,4.52,4.52,4.52,4.52,800.0
2009-08-11 14:55:00,4.52,4.52,4.52,4.52,2800.0,4.52,4.52,4.52,4.52,2800.0
2009-08-11 15:00:00,4.53,4.53,4.52,4.53,8000.0,4.53,4.53,4.52,4.53,8000.0
2009-08-11 15:05:00,4.53,4.53,4.53,4.53,2400.0,4.53,4.53,4.53,4.53,2400.0
2009-08-11 15:10:00,4.53,4.53,4.53,4.53,5600.0,4.53,4.53,4.53,4.53,5600.0
2009-08-11 15:15:00,4.53,4.53,4.53,4.53,2800.0,4.53,4.53,4.53,4.53,2800.0
2009-08-11 15:20:00,4.53,4.53,4.53,4.53,4000.0,4.53,4.53,4.53,4.53,4000.0
2009-08-11 15:25:00,4.53,4.54,4.53,4.54,3600.0,4.53,4.54,4.53,4.54,3600.0
2009-08-11 15:30:00,4.54,4.54,4.53,4.53,10400.0,4.54,4.54,4.53,4.53,10400.0
2009-08-11 15:35:00,4.53,4.53,4.52,4.53,14400.0,4.53,4.53,4.52,4.53,14400.0
2009-08-11 15:40:00,4.52,4.53,4.52,4.52,9600.0,4.52,4.53,4.52,4.52,9600.0
2009-08-11 15:45:00,4.52,4.52,4.51,4.51,22400.0,4.52,4.52,4.51,4.51,22400.0
2009-08-11 15:50:00,4.51,4.52,4.5,4.51,34800.0,4.51,4.52,4.5,4.51,34800.0
2009-08-11 15:55:00,4.5,4.51,4.5,4.5,61600.0,4.5,4.51,4.5,4.5,61600.0
2009-08-12 09:30:00,4.49,4.54,4.49,4.52,12400.0,4.49,4.54,4.49,4.52,12400.0
2009-08-12 09:35:00,4.53,4.53,4.51,4.52,4400.0,4.53,4.53,4.51,4.52,4400.0
2009-08-12 09:40:00,4.52,4.53,4.52,4.52,63200.0,4.52,4.53,4.52,4.52,63200.0
2009-08-12 09:45:00,4.52,4.54,4.52,4.52,8000.0,4.52,4.54,4.52,4.52,8000.0
2009-08-12 09:50:00,4.52,4.52,4.51,4.51,6000.0,4.52,4.52,4.51,4.51,6000.0
2009-08-12 09:55:00,4.51,4.52,4.51,4.52,1200.0,4.51,4.52,4.51,4.52,1200.0
2009-08-12 10:00:00,4.52,4.52,4.52,4.52,4000.0,4.52,4.52,4.52,4.52,4000.0
2009-08-12 10:05:00,4.52,4.53,4.51,4.51,5200.0,4.52,4.53,4.51,4.51,5200.0
2009-08-12 10:10:00,4.51,4.52,4.5,4.52,2400.0,4.51,4.52,4.5,4.52,2400.0
2009-08-12 10:15:00,4.52,4.52,4.52,4.52,3600.0,4.52,4.52,4.52,4.52,3600.0
2009-08-12 10:20:00,4.52,4.54,4.51,4.54,11600.0,4.52,4.54,4.51,4.54,11600.0
2009-08-12 10:25:00,4.54,4.54,4.54,4.54,5600.0,4.54,4.54,4.54,4.54,5600.0
2009-08-12 10:30:00,4.54,4.55,4.54,4.55,13200.0,4.54,4.55,4.54,4.55,13200.0
2009-08-12 10:35:00,4.55,4.55,4.54,4.54,10400.0,4.55,4.55,4.54,4.54,10400.0
2009-08-12 10:40:00,4.54,4.55,4.54,4.55,12400.0,4.54,4.55,4.54,4.55,12400.0
2009-08-12 10:45:00,4.55,4.55,4.53,4.53,10800.0,4.55,4.55,4.53,4.53,10800.0
2009-08-12 10:50:00,4.53,4.53,4.49,4.49,48800.0,4.53,4.53,4.49,4.49,48800.0
2009-08-12 10:55:00,4.49,4.5,4.49,4.5,6400.0,4.49,4.5,4.49,4.5,6400.0
2009-08-12 11:00:00,4.5,4.51,4.5,4.51,11600.0,4.5,4.51,4.5,4.51,11600.0
2009-08-12 11:05:00,4.5,4.51,4.5,4.51,8800.0,4.5,4.51,4.5,4.51,8800.0
2009-08-12 11:10:00,4.5,4.5,4.5,4.5,15200.0,4.5,4.5,4.5,4.5,15200.0
2009-08-12 11:15:00,4.5,4.5,4.49,4.5,9200.0,4.5,4.5,4.49,4.5,9200.0
2009-08-12 11:20:00,4.49,4.51,4.49,4.5,6800.0,4.49,4.51,4.49,4.5,6800.0
2009-08-12 11:25:00,4.49,4.5,4.49,4.49,11600.0,4.49,4.5,4.49,4.49,11600.0
2009-08-12 11:30:00,4.5,4.51,4.5,4.51,14800.0,4.5,4.51,4.5,4.51,14800.0
2009-08-12 11:35:00,4.51,4.52,4.51,4.51,29200.0,4.51,4.52,4.51,4.51,29200.0
2009-08-12 11:40:00,4.51,4.52,4.51,4.52,16800.0,4.51,4.52,4.51,4.52,16800.0
2009-08-12 11:45:00,4.52,4.52,4.52,4.52,6800.0,4.52,4.52,4.52,4.52,6800.0
2009-08-12 11:50:00,4.52,4.53,4.52,4.53,30400.0,4.52,4.53,4.52,4.53,30400.0
2009-08-12 11:55:00,4.53,4.54,4.52,4.54,29200.0,4.53,4.54,4.52,4.54,29200.0
2009-08-12 12:00:00,4.54,4.55,4.53,4.54,6000.0,4.54,4.55,4.53,4.54,6000.0
2009-08-12 12:05:00,4.53,4.54,4.53,4.54,1600.0,4.53,4.54,4.53,4.54,1600.0
2009-08-12 12:10:00,4.53,4.54,4.53,4.54,6800.0,4.53,4.54,4.53,4.54,6800.0
2009-08-12 12:15:00,4.54,4.54,4.54,4.54,1200.0,4.54,4.54,4.54,4.54,1200.0
2009-08-12 12:20:00,4.53,4.54,4.53,4.53,3600.0,4.53,4.54,4.53,4.53,3600.0
2009-08-12 12:25:00,4.53,4.54,4.53,4.53,10800.0,4.53,4.54,4.53,4.53,10800.0
2009-08-12 12:30:00,4.54,4.54,4.54,4.54,1600.0,4.54,4.54,4.54,4.54,1600.0
2009-08-12 12:35:00,4.53,4.54,4.53,4.53,8800.0,4.53,4.54,4.53,4.53,8800.0
2009-08-12 12:40:00,4.53,4.53,4.52,4.53,16000.0,4.53,4.53,4.52,4.53,16000.0
2009-08-12 12:45:00,4.52,4.52,4.52,4.52,3200.0,4.52,4.52,4.52,4.52,3200.0
2009-08-12 12:50:00,4.52,4.53,4.52,4.53,9600.0,4.52,4.53,4.52,4.53,9600.0
2009-08-12 12:55:00,4.52,4.53,4.52,4.52,12000.0,4.52,4.53,4.52,4.52,12000.0
2009-08-12 13:00:00,4.52,4.53,4.51,4.51,48000.0,4.52,4.53,4.51,4.51,48000.0
2009-08-12 13:05:00,4.52,4.52,4.51,4.52,3600.0,4.52,4.52,4.51,4.52,3600.0
2009-08-12 13:10:00,4.52,4.52,4.52,4.52,6000.0,4.52,4.52,4.52,4.52,6000.0
2009-08-12 13:15:00,4.52,4.52,4.51,4.51,2000.0,4.52,4.52,4.51,4.51,2000.0
2009-08-12 13:20:00,4.51,4.53,4.51,4.53,10400.0,4.51,4.53,4.51,4.53,10400.0
2009-08-12 13:25:00,4.53,4.53,4.53,4.53,800.0,4.53,4.53,4.53,4.53,800.0
2009-08-12 13:30:00,4.52,4.53,4.52,4.53,1200.0,4.52,4.53,4.52,4.53,1200.0
2009-08-12 13:35:00,4.52,4.52,4.52,4.52,2800.0,4.52,4.52,4.52,4.52,2800.0
2009-08-12 13:40:00,4.52,4.52,4.52,4.52,2000.0,4.52,4.52,4.52,4.52,2000.0
2009-08-12 13:45:00,4.52,4.53,4.52,4.53,3200.0,4.52,4.53,4.52,4.53,3200.0
2009-08-12 13:50:00,4.52,4.52,4.52,4.52,2800.0,4.52,4.52,4.52,4.52,2800.0
2009-08-12 13:55:00,4.52,4.52,4.52,4.52,6000.0,4.52,4.52,4.52,4.52,6000.0
2009-08-12 14:00:00,4.52,4.52,4.52,4.52,2000.0,4.52,4.52,4.52,4.52,2000.0
2009-08-12 14:05:00,4.52,4.52,4.51,4.51,12800.0,4.52,4.52,4.51,4.51,12800.0
2009-08-12 14:10:00,4.51,4.51,4.5,4.51,24400.0,4.51,4.51,4.5,4.51,24400.0
2009-08-12 14:15:00,4.51,4.51,4.49,4.5,24400.0,4.51,4.51,4.49,4.5,24400.0
2009-08-12 14:20:00,4.51,4.51,4.5,4.5,21200.0,4.51,4.51,4.5,4.5,21200.0
2009-08-12 14:25:00,4.51,4.51,4.51,4.51,2000.0,4.51,4.51,4.51,4.51,2000.0
2009-08-12 14:30:00,4.51,4.51,4.5,4.51,7200.0,4.51,4.51,4.5,4.51,7200.0
2009-08-12 14:35:00,4.51,4.51,4.51,4.51,7200.0,4.51,4.51,4.51,4.51,7200.0
2009-08-12 14:40:00,4.51,4.51,4.51,4.51,3200.0,4.51,4.51,4.51,4.51,3200.0
2009-08-12 14:45:00,4.51,4.51,4.5,4.5,28400.0,4.51,4.51,4.5,4.5,28400.0
2009-08-12 14:50:00,4.51,4.53,4.5,4.53,14800.0,4.51,4.53,4.5,4.53,14800.0
2009-08-12 14:55:00,4.53,4.53,4.51,4.53,39600.0,4.53,4.53,4.51,4.53,39600.0
2009-08-12 15:00:00,4.53,4.54,4.53,4.54,10800.0,4.53,4.54,4.53,4.54,10800.0
2009-08-12 15:05:00,4.54,4.54,4.54,4.54,15600.0,4.54,4.54,4.54,4.54,15600.0
2009-08-12 15:10:00,4.54,4.54,4.53,4.53,21200.0,4.54,4.54,4.53,4.53,21200.0
2009-08-12 15:15:00,4.53,4.54,4.53,4.53,9200.0,4.53,4.54,4.53,4.53,9200.0
2009-08-12 15:20:00,4.53,4.54,4.53,4.54,12400.0,4.53,4.54,4.53,4.54,12400.0
2009-08-12 15:25:00,4.54,4.54,4.52,4.52,40000.0,4.54,4.54,4.52,4.52,40000.0
2009-08-12 15:30:00,4.52,4.54,4.52,4.54,9200.0,4.52,4.54,4.52,4.54,9200.0
2009-08-12 15:35:00,4.54,4.54,4.53,4.54,14800.0,4.54,4.54,4.53,4.54,14800.0
2009-08-12 15:40:00,4.54,4.54,4.52,4.52,27200.0,4.54,4.54,4.52,4.52,27200.0
2009-08-12 15:45:00,4.53,4.53,4.52,4.52,34800.0,4.53,4.53,4.52,4.52,34800.0
2009-08-12 15:50:00,4.52,4.53,4.5,4.5,36400.0,4.52,4.53,4.5,4.5,36400.0
2009-08-12 15:55:00,4.5,4.51,4.49,4.49,52400.0,4.5,4.51,4.49,4.49,52400.0
2009-08-13 09:30:00,4.51,4.51,4.47,4.51,6000.0,4.51,4.51,4.47,4.51,6000.0
2009-08-13 09:35:00,4.5,4.5,4.45,4.45,5600.0,4.5,4.5,4.45,4.45,5600.0
2009-08-13 09:40:00,4.45,4.45,4.42,4.43,10000.0,4.45,4.45,4.42,4.43,10000.0
2009-08-13 09:45:00,4.43,4.43,4.41,4.42,12000.0,4.43,4.43,4.41,4.42,12000.0
2009-08-13 09:50:00,4.43,4.43,4.4,4.4,12000.0,4.43,4.43,4.4,4.4,12000.0
2009-08-13 09:55:00,4.41,4.42,4.4,4.42,10800.0,4.41,4.42,4.4,4.42,10800.0
2009-08-13 10:00:00,4.42,4.44,4.42,4.44,5600.0,4.42,4.44,4.42,4.44,5600.0
2009-08-13 10:05:00,4.44,4.45,4.43,4.45,5600.0,4.44,4.45,4.43,4.45,5600.0
2009-08-13 10:10:00,4.46,4.46,4.43,4.43,16000.0,4.46,4.46,4.43,4.43,16000.0
2009-08-13 10:15:00,4.43,4.43,4.43,4.43,6400.0,4.43,4.43,4.43,4.43,6400.0
2009-08-13 10:20:00,4.43,4.45,4.43,4.45,14000.0,4.43,4.45,4.43,4.45,14000.0
2009-08-13 10:25:00,4.45,4.45,4.45,4.45,2400.0,4.45,4.45,4.45,4.45,2400.0
2009-08-13 10:30:00,4.44,4.45,4.44,4.45,2000.0,4.44,4.45,4.44,4.45,2000.0
2009-08-13 10:35:00,4.44,4.45,4.44,4.45,1200.0,4.44,4.45,4.44,4.45,1200.0
2009-08-13 10:40:00,4.45,4.45,4.45,4.45,800.0,4.45,4.45,4.45,4.45,800.0
2009-08-13 10:45:00,4.46,4.48,4.46,4.47,10400.0,4.46,4.48,4.46,4.47,10400.0
2009-08-13 10:50:00,4.47,4.47,4.46,4.47,3200.0,4.47,4.47,4.46,4.47,3200.0
2009-08-13 10:55:00,4.47,4.5,4.47,4.49,12800.0,4.47,4.5,4.47,4.49,12800.0
2009-08-13 11:00:00,4.49,4.51,4.49,4.51,6800.0,4.49,4.51,4.49,4.51,6800.0
2009-08-13 11:05:00,4.51,4.51,4.5,4.51,3600.0,4.51,4.51,4.5,4.51,3600.0
2009-08-13 11:10:00,4.51,4.51,4.5,4.51,3200.0,4.51,4.51,4.5,4.51,3200.0
2009-08-13 11:15:00,4.51,4.51,4.5,4.5,5200.0,4.51,4.51,4.5,4.5,5200.0
2009-08-13 11:20:00,4.51,4.51,4.51,4.51,1600.0,4.51,4.51,4.51,4.51,1600.0
2009-08-13 11:25:00,4.51,4.51,4.5,4.5,6400.0,4.51,4.51,4.5,4.5,6400.0
2009-08-13 11:30:00,4.5,4.5,4.5,4.5,2000.0,4.5,4.5,4.5,4.5,2000.0
2009-08-13 11:35:00,4.5,4.51,4.5,4.51,6800.0,4.5,4.51,4.5,4.51,6800.0
2009-08-13 11:40:00,4.51,4.51,4.5,4.5,12400.0,4.51,4.51,4.5,4.5,12400.0
2009-08-13 11:45:00,4.5,4.51,4.5,4.51,1600.0,4.5,4.51,4.5,4.51,1600.0
2009-08-13 11:50:00,4.51,4.51,4.49,4.49,2400.0,4.51,4.51,4.49,4.49,2400.0
2009-08-13 11:55:00,4.49,4.51,4.49,4.51,6800.0,4.49,4.51,4.49,4.51,6800.0
2009-08-13 12:00:00,4.5,4.5,4.5,4.5,4400.0,4.5,4.5,4.5,4.5,4400.0
2009-08-13 12:05:00,4.5,4.51,4.49,4.49,14800.0,4.5,4.51,4.49,4.49,14800.0
2009-08-13 12:10:00,4.49,4.5,4.49,4.5,1200.0,4.49,4.5,4.49,4.5,1200.0
2009-08-13 12:15:00,4.51,4.51,4.51,4.51,3200.0,4.51,4.51,4.51,4.51,3200.0
2009-08-13 12:20:00,4.51,4.51,4.51,4.51,2400.0,4.51,4.51,4.51,4.51,2400.0
2009-08-13 12:25:00,4.51,4.51,4.51,4.51,1200.0,4.51,4.51,4.51,4.51,1200.0
2009-08-13 12:30:00,4.51,4.51,4.51,4.51,6000.0,4.51,4.51,4.51,4.51,6000.0
2009-08-13 12:35:00,4.5,4.51,4.5,4.5,4000.0,4.5,4.51,4.5,4.5,4000.0
2009-08-13 12:40:00,4.51,4.51,4.51,4.51,400.0,4.51,4.51,4.51,4.51,400.0
2009-08-13 12:45:00,4.51,4.51,4.51,4.51,1600.0,4.51,4.51,4.51,4.51,1600.0
2009-08-13 12:50:00,4.51,4.51,4.51,4.51,3200.0,4.51,4.51,4.51,4.51,3200.0
2009-08-13 12:55:00,4.51,4.52,4.51,4.52,14000.0,4.51,4.52,4.51,4.52,14000.0
2009-08-13 13:00:00,4.51,4.54,4.51,4.54,14000.0,4.51,4.54,4.51,4.54,14000.0
2009-08-13 13:05:00,4.54,4.54,4.52,4.52,5600.0,4.54,4.54,4.52,4.52,5600.0
2009-08-13 13:10:00,4.52,4.52,4.51,4.51,4400.0,4.52,4.52,4.51,4.51,4400.0
2009-08-13 13:15:00,4.51,4.52,4.51,4.51,4800.0,4.51,4.52,4.51,4.51,4800.0
2009-08-13 13:20:00,4.52,4.52,4.52,4.52,1200.0,4.52,4.52,4.52,4.52,1200.0
2009-08-13 13:25:00,4.51,4.52,4.51,4.51,11200.0,4.51,4.52,4.51,4.51,11200.0
2009-08-13 13:30:00,4.51,4.52,4.51,4.52,3600.0,4.51,4.52,4.51,4.52,3600.0
2009-08-13 13:35:00,4.52,4.52,4.51,4.51,1600.0,4.52,4.52,4.51,4.51,1600.0
2009-08-13 13:40:00,4.51,4.51,4.5,4.5,6400.0,4.51,4.51,4.5,4.5,6400.0
2009-08-13 13:45:00,4.5,4.51,4.5,4.5,3600.0,4.5,4.51,4.5,4.5,3600.0
2009-08-13 13:50:00,4.5,4.5,4.5,4.5,3200.0,4.5,4.5,4.5,4.5,3200.0
2009-08-13 13:55:00,4.49,4.49,4.49,4.49,6800.0,4.49,4.49,4.49,4.49,6800.0
2009-08-13 14:00:00,4.49,4.5,4.49,4.5,24000.0,4.49,4.5,4.49,4.5,24000.0
2009-08-13 14:05:00,4.5,4.5,4.5,4.5,2800.0,4.5,4.5,4.5,4.5,2800.0
2009-08-13 14:10:00,4.5,4.5,4.49,4.5,18000.0,4.5,4.5,4.49,4.5,18000.0
2009-08-13 14:15:00,4.5,4.5,4.48,4.48,7600.0,4.5,4.5,4.48,4.48,7600.0
2009-08-13 14:20:00,4.49,4.49,4.49,4.49,5600.0,4.49,4.49,4.49,4.49,5600.0
2009-08-13 14:25:00,4.49,4.49,4.49,4.49,2400.0,4.49,4.49,4.49,4.49,2400.0
2009-08-13 14:30:00,4.49,4.5,4.48,4.49,5600.0,4.49,4.5,4.48,4.49,5600.0
2009-08-13 14:35:00,4.49,4.5,4.49,4.5,6000.0,4.49,4.5,4.49,4.5,6000.0
2009-08-13 14:40:00,4.5,4.5,4.5,4.5,6800.0,4.5,4.5,4.5,4.5,6800.0
2009-08-13 14:45:00,4.49,4.5,4.49,4.49,4800.0,4.49,4.5,4.49,4.49,4800.0
2009-08-13 14:50:00,4.49,4.5,4.49,4.49,4000.0,4.49,4.5,4.49,4.49,4000.0
2009-08-13 14:55:00,4.49,4.5,4.49,4.49,12800.0,4.49,4.5,4.49,4.49,12800.0
2009-08-13 15:00:00,4.5,4.51,4.5,4.51,17200.0,4.5,4.51,4.5,4.51,17200.0
2009-08-13 15:05:00,4.51,4.51,4.5,4.51,16400.0,4.51,4.51,4.5,4.51,16400.0
2009-08-13 15:10:00,4.51,4.53,4.51,4.53,9200.0,4.51,4.53,4.51,4.53,9200.0
2009-08-13 15:15:00,4.52,4.53,4.52,4.52,5200.0,4.52,4.53,4.52,4.52,5200.0
2009-08-13 15:20:00,4.52,4.52,4.51,4.51,12000.0,4.52,4.52,4.51,4.51,12000.0
2009-08-13 15:25:00,4.52,4.52,4.51,4.52,7200.0,4.52,4.52,4.51,4.52,7200.0
2009-08-13 15:30:00,4.52,4.53,4.52,4.52,10000.0,4.52,4.53,4.52,4.52,10000.0
2009-08-13 15:35:00,4.52,4.52,4.52,4.52,14000.0,4.52,4.52,4.52,4.52,14000.0
2009-08-13 15:40:00,4.52,4.53,4.52,4.52,17200.0,4.52,4.53,4.52,4.52,17200.0
2009-08-13 15:45:00,4.52,4.52,4.51,4.51,41600.0,4.52,4.52,4.51,4.51,41600.0
2009-08-13 15:50:00,4.51,4.52,4.51,4.52,12000.0,4.51,4.52,4.51,4.52,12000.0
2009-08-13 15:55:00,4.52,4.53,4.51,4.52,46000.0,4.52,4.53,4.51,4.52,46000.0
2009-08-14 09:30:00,4.52,4.52,4.49,4.51,3200.0,4.52,4.52,4.49,4.51,3200.0
2009-08-14 09:35:00,4.5,4.53,4.5,4.51,4000.0,4.5,4.53,4.5,4.51,4000.0
2009-08-14 09:40:00,4.51,4.51,4.5,4.5,3200.0,4.51,4.51,4.5,4.5,3200.0
2009-08-14 09:45:00,4.49,4.51,4.49,4.51,13600.0,4.49,4.51,4.49,4.51,13600.0
2009-08-14 09:50:00,4.5,4.51,4.49,4.5,7200.0,4.5,4.51,4.49,4.5,7200.0
2009-08-14 09:55:00,4.5,4.5,4.45,4.46,14000.0,4.5,4.5,4.45,4.46,14000.0
2009-08-14 10:00:00,4.45,4.45,4.43,4.44,14000.0,4.45,4.45,4.43,4.44,14000.0
2009-08-14 10:05:00,4.44,4.45,4.43,4.44,7600.0,4.44,4.45,4.43,4.44,7600.0
2009-08-14 10:10:00,4.43,4.43,4.41,4.41,3200.0,4.43,4.43,4.41,4.41,3200.0
2009-08-14 10:15:00,4.41,4.42,4.38,4.42,10000.0,4.41,4.42,4.38,4.42,10000.0
2009-08-14 10:20:00,4.42,4.43,4.41,4.42,8400.0,4.42,4.43,4.41,4.42,8400.0
2009-08-14 10:25:00,4.43,4.43,4.4,4.41,15200.0,4.43,4.43,4.4,4.41,15200.0
2009-08-14 10:30:00,4.42,4.42,4.4,4.41,10000.0,4.42,4.42,4.4,4.41,10000.0
2009-08-14 10:35:00,4.41,4.43,4.4,4.43,7200.0,4.41,4.43,4.4,4.43,7200.0
2009-08-14 10:40:00,4.43,4.43,4.42,4.43,5200.0,4.43,4.43,4.42,4.43,5200.0
2009-08-14 10:45:00,4.42,4.43,4.41,4.42,4400.0,4.42,4.43,4.41,4.42,4400.0
2009-08-14 10:50:00,4.42,4.42,4.41,4.42,6400.0,4.42,4.42,4.41,4.42,6400.0
2009-08-14 10:55:00,4.41,4.42,4.41,4.42,3600.0,4.41,4.42,4.41,4.42,3600.0
2009-08-14 11:00:00,4.41,4.42,4.41,4.42,5200.0,4.41,4.42,4.41,4.42,5200.0
2009-08-14 11:05:00,4.42,4.42,4.4,4.4,6400.0,4.42,4.42,4.4,4.4,6400.0
2009-08-14 11:10:00,4.4,4.4,4.39,4.39,6000.0,4.4,4.4,4.39,4.39,6000.0
2009-08-14 11:15:00,4.39,4.4,4.38,4.38,10400.0,4.39,4.4,4.38,4.38,10400.0
2009-08-14 11:20:00,4.38,4.39,4.38,4.38,5200.0,4.38,4.39,4.38,4.38,5200.0
2009-08-14 11:25:00,4.39,4.39,4.38,4.39,14000.0,4.39,4.39,4.38,4.39,14000.0
2009-08-14 11:30:00,4.38,4.39,4.38,4.39,25600.0,4.38,4.39,4.38,4.39,25600.0
2009-08-14 11:35:00,4.39,4.4,4.39,4.4,4000.0,4.39,4.4,4.39,4.4,4000.0
2009-08-14 11:40:00,4.39,4.4,4.39,4.4,2800.0,4.39,4.4,4.39,4.4,2800.0
2009-08-14 11:45:00,4.4,4.4,4.39,4.4,5200.0,4.4,4.4,4.39,4.4,5200.0
2009-08-14 11:50:00,4.39,4.4,4.39,4.39,4800.0,4.39,4.4,4.39,4.39,4800.0
2009-08-14 11:55:00,4.39,4.4,4.39,4.4,8000.0,4.39,4.4,4.39,4.4,8000.0
2009-08-14 12:00:00,4.4,4.41,4.4,4.4,2000.0,4.4,4.41,4.4,4.4,2000.0
2009-08-14 12:05:00,4.39,4.4,4.38,4.38,47600.0,4.39,4.4,4.38,4.38,47600.0
2009-08-14 12:10:00,4.38,4.38,4.37,4.38,63200.0,4.38,4.38,4.37,4.38,63200.0
2009-08-14 12:15:00,4.37,4.38,4.37,4.38,18800.0,4.37,4.38,4.37,4.38,18800.0
2009-08-14 12:20:00,4.38,4.38,4.37,4.37,8400.0,4.38,4.38,4.37,4.37,8400.0
2009-08-14 12:25:00,4.37,4.38,4.37,4.37,3600.0,4.37,4.38,4.37,4.37,3600.0
2009-08-14 12:30:00,4.37,4.38,4.37,4.37,64400.0,4.37,4.38,4.37,4.37,64400.0
2009-08-14 12:35:00,4.37,4.38,4.37,4.37,16000.0,4.37,4.38,4.37,4.37,16000.0
2009-08-14 12:40:00,4.37,4.38,4.37,4.38,12000.0,4.37,4.38,4.37,4.38,12000.0
2009-08-14 12:45:00,4.38,4.38,4.38,4.38,6000.0,4.38,4.38,4.38,4.38,6000.0
2009-08-14 12:50:00,4.38,4.39,4.38,4.38,6400.0,4.38,4.39,4.38,4.38,6400.0
2009-08-14 12:55:00,4.38,4.38,4.37,4.37,6800.0,4.38,4.38,4.37,4.37,6800.0
2009-08-14 13:00:00,4.38,4.38,4.37,4.38,13600.0,4.38,4.38,4.37,4.38,13600.0
2009-08-14 13:05:00,4.37,4.38,4.37,4.38,4000.0,4.37,4.38,4.37,4.38,4000.0
2009-08-14 13:10:00,4.37,4.38,4.37,4.38,5200.0,4.37,4.38,4.37,4.38,5200.0
2009-08-14 13:15:00,4.38,4.38,4.37,4.38,9200.0,4.38,4.38,4.37,4.38,9200.0
2009-08-14 13:20:00,4.38,4.38,4.38,4.38,4400.0,4.38,4.38,4.38,4.38,4400.0
2009-08-14 13:25:00,4.38,4.38,4.37,4.37,14000.0,4.38,4.38,4.37,4.37,14000.0
2009-08-14 13:30:00,4.37,4.38,4.37,4.38,9200.0,4.37,4.38,4.37,4.38,9200.0
2009-08-14 13:35:00,4.37,4.37,4.37,4.37,4400.0,4.37,4.37,4.37,4.37,4400.0
2009-08-14 13:40:00,4.37,4.38,4.37,4.37,20400.0,4.37,4.38,4.37,4.37,20400.0
2009-08-14 13:45:00,4.37,4.38,4.37,4.38,800.0,4.37,4.38,4.37,4.38,800.0
2009-08-14 13:50:00,4.37,4.38,4.37,4.37,5200.0,4.37,4.38,4.37,4.37,5200.0
2009-08-14 13:55:00,4.37,4.38,4.37,4.38,3600.0,4.37,4.38,4.37,4.38,3600.0
2009-08-14 14:00:00,4.38,4.38,4.37,4.38,2800.0,4.38,4.38,4.37,4.38,2800.0
2009-08-14 14:05:00,4.37,4.38,4.37,4.37,14400.0,4.37,4.38,4.37,4.37,14400.0
2009-08-14 14:10:00,4.37,4.38,4.37,4.37,8000.0,4.37,4.38,4.37,4.37,8000.0
2009-08-14 14:15:00,4.38,4.38,4.37,4.38,14800.0,4.38,4.38,4.37,4.38,14800.0
2009-08-14 14:20:00,4.38,4.38,4.37,4.38,15200.0,4.38,4.38,4.37,4.38,15200.0
2009-08-14 14:25:00,4.38,4.38,4.37,4.37,29600.0,4.38,4.38,4.37,4.37,29600.0
2009-08-14 14:30:00,4.37,4.38,4.37,4.38,15200.0,4.37,4.38,4.37,4.38,15200.0
2009-08-14 14:35:00,4.37,4.38,4.37,4.37,6400.0,4.37,4.38,4.37,4.37,6400.0
2009-08-14 14:40:00,4.37,4.38,4.37,4.37,2000.0,4.37,4.38,4.37,4.37,2000.0
2009-08-14 14:45:00,4.38,4.38,4.37,4.38,1200.0,4.38,4.38,4.37,4.38,1200.0
2009-08-14 14:50:00,4.38,4.38,4.38,4.38,30400.0,4.38,4.38,4.38,4.38,30400.0
2009-08-14 14:55:00,4.38,4.38,4.37,4.38,8000.0,4.38,4.38,4.37,4.38,8000.0
2009-08-14 15:00:00,4.38,4.39,4.38,4.39,28800.0,4.38,4.39,4.38,4.39,28800.0
2009-08-14 15:05:00,4.38,4.38,4.37,4.38,44000.0,4.38,4.38,4.37,4.38,44000.0
2009-08-14 15:10:00,4.38,4.39,4.37,4.39,44800.0,4.38,4.39,4.37,4.39,44800.0
2009-08-14 15:15:00,4.39,4.4,4.39,4.39,19600.0,4.39,4.4,4.39,4.39,19600.0
2009-08-14 15:20:00,4.39,4.39,4.38,4.38,45200.0,4.39,4.39,4.38,4.38,45200.0
2009-08-14 15:25:00,4.38,4.39,4.37,4.38,184000.0,4.38,4.39,4.37,4.38,184000.0
2009-08-14 15:30:00,4.37,4.38,4.37,4.38,58000.0,4.37,4.38,4.37,4.38,58000.0
2009-08-14 15:35:00,4.38,4.39,4.37,4.38,32800.0,4.38,4.39,4.37,4.38,32800.0
2009-08-14 15:40:00,4.37,4.38,4.37,4.38,30400.0,4.37,4.38,4.37,4.38,30400.0
2009-08-14 15:45:00,4.38,4.39,4.38,4.38,70800.0,4.38,4.39,4.38,4.38,70800.0
2009-08-14 15:50:00,4.37,4.38,4.37,4.37,51200.0,4.37,4.38,4.37,4.37,51200.0
2009-08-14 15:55:00,4.37,4.38,4.37,4.38,220800.0,4.37,4.38,4.37,4.38,220800.0
2009-08-17 09:30:00,4.34,4.42,4.29,4.42,31600.0,4.34,4.42,4.29,4.42,31600.0
2009-08-17 09:35:00,4.4,4.45,4.4,4.45,20400.0,4.4,4.45,4.4,4.45,20400.0
2009-08-17 09:40:00,4.45,4.5,4.45,4.48,28800.0,4.45,4.5,4.45,4.48,28800.0
2009-08-17 09:45:00,4.49,4.49,4.45,4.45,33200.0,4.49,4.49,4.45,4.45,33200.0
2009-08-17 09:50:00,4.45,4.45,4.44,4.44,19600.0,4.45,4.45,4.44,4.44,19600.0
2009-08-17 09:55:00,4.44,4.45,4.43,4.44,19600.0,4.44,4.45,4.43,4.44,19600.0
2009-08-17 10:00:00,4.44,4.48,4.43,4.48,22400.0,4.44,4.48,4.43,4.48,22400.0
2009-08-17 10:05:00,4.48,4.49,4.47,4.48,36400.0,4.48,4.49,4.47,4.48,36400.0
2009-08-17 10:10:00,4.47,4.47,4.43,4.44,29600.0,4.47,4.47,4.43,4.44,29600.0
2009-08-17 10:15:00,4.44,4.47,4.44,4.47,25200.0,4.44,4.47,4.44,4.47,25200.0
2009-08-17 10:20:00,4.47,4.49,4.47,4.48,28800.0,4.47,4.49,4.47,4.48,28800.0
2009-08-17 10:25:00,4.48,4.49,4.48,4.49,16000.0,4.48,4.49,4.48,4.49,16000.0
2009-08-17 10:30:00,4.49,4.49,4.48,4.48,26800.0,4.49,4.49,4.48,4.48,26800.0
2009-08-17 10:35:00,4.48,4.48,4.48,4.48,10400.0,4.48,4.48,4.48,4.48,10400.0
2009-08-17 10:40:00,4.48,4.48,4.46,4.46,24800.0,4.48,4.48,4.46,4.46,24800.0
2009-08-17 10:45:00,4.47,4.47,4.46,4.47,9600.0,4.47,4.47,4.46,4.47,9600.0
2009-08-17 10:50:00,4.47,4.49,4.47,4.49,19600.0,4.47,4.49,4.47,4.49,19600.0
2009-08-17 10:55:00,4.49,4.5,4.47,4.49,21600.0,4.49,4.5,4.47,4.49,21600.0
2009-08-17 11:00:00,4.49,4.5,4.49,4.5,12400.0,4.49,4.5,4.49,4.5,12400.0
2009-08-17 11:05:00,4.5,4.52,4.5,4.52,28000.0,4.5,4.52,4.5,4.52,28000.0
2009-08-17 11:10:00,4.53,4.54,4.53,4.54,24800.0,4.53,4.54,4.53,4.54,24800.0
2009-08-17 11:15:00,4.53,4.53,4.52,4.52,23600.0,4.53,4.53,4.52,4.52,23600.0
2009-08-17 11:20:00,4.52,4.54,4.52,4.54,12000.0,4.52,4.54,4.52,4.54,12000.0
2009-08-17 11:25:00,4.54,4.54,4.53,4.54,10000.0,4.54,4.54,4.53,4.54,10000.0
2009-08-17 11:30:00,4.54,4.54,4.53,4.54,7200.0,4.54,4.54,4.53,4.54,7200.0
2009-08-17 11:35:00,4.53,4.54,4.53,4.54,5200.0,4.53,4.54,4.53,4.54,5200.0
2009-08-17 11:40:00,4.54,4.54,4.53,4.53,10400.0,4.54,4.54,4.53,4.53,10400.0
2009-08-17 11:45:00,4.54,4.54,4.53,4.54,13600.0,4.54,4.54,4.53,4.54,13600.0
2009-08-17 11:50:00,4.54,4.54,4.53,4.53,10800.0,4.54,4.54,4.53,4.53,10800.0
2009-08-17 11:55:00,4.53,4.53,4.51,4.51,23200.0,4.53,4.53,4.51,4.51,23200.0
2009-08-17 12:00:00,4.51,4.51,4.51,4.51,6400.0,4.51,4.51,4.51,4.51,6400.0
2009-08-17 12:05:00,4.51,4.51,4.51,4.51,7200.0,4.51,4.51,4.51,4.51,7200.0
2009-08-17 12:10:00,4.51,4.52,4.51,4.52,6800.0,4.51,4.52,4.51,4.52,6800.0
2009-08-17 12:15:00,4.52,4.53,4.52,4.53,7600.0,4.52,4.53,4.52,4.53,7600.0
2009-08-17 12:20:00,4.53,4.54,4.53,4.54,10800.0,4.53,4.54,4.53,4.54,10800.0
2009-08-17 12:25:00,4.54,4.54,4.54,4.54,10800.0,4.54,4.54,4.54,4.54,10800.0
2009-08-17 12:30:00,4.54,4.54,4.54,4.54,3200.0,4.54,4.54,4.54,4.54,3200.0
2009-08-17 12:35:00,4.54,4.54,4.54,4.54,8000.0,4.54,4.54,4.54,4.54,8000.0
2009-08-17 12:40:00,4.54,4.54,4.53,4.54,5200.0,4.54,4.54,4.53,4.54,5200.0
2009-08-17 12:45:00,4.53,4.54,4.53,4.54,10800.0,4.53,4.54,4.53,4.54,10800.0
2009-08-17 12:50:00,4.55,4.55,4.54,4.55,6400.0,4.55,4.55,4.54,4.55,6400.0
2009-08-17 12:55:00,4.55,4.56,4.55,4.56,10800.0,4.55,4.56,4.55,4.56,10800.0
2009-08-17 13:00:00,4.56,4.56,4.55,4.55,15200.0,4.56,4.56,4.55,4.55,15200.0
2009-08-17 13:05:00,4.55,4.55,4.55,4.55,10400.0,4.55,4.55,4.55,4.55,10400.0
2009-08-17 13:10:00,4.55,4.56,4.55,4.56,5200.0,4.55,4.56,4.55,4.56,5200.0
2009-08-17 13:15:00,4.56,4.57,4.56,4.57,8400.0,4.56,4.57,4.56,4.57,8400.0
2009-08-17 13:20:00,4.57,4.58,4.57,4.58,15200.0,4.57,4.58,4.57,4.58,15200.0
2009-08-17 13:25:00,4.57,4.57,4.57,4.57,5200.0,4.57,4.57,4.57,4.57,5200.0
2009-08-17 13:30:00,4.58,4.58,4.57,4.58,13600.0,4.58,4.58,4.57,4.58,13600.0
2009-08-17 13:35:00,4.58,4.59,4.58,4.58,22400.0,4.58,4.59,4.58,4.58,22400.0
2009-08-17 13:40:00,4.58,4.58,4.57,4.57,20000.0,4.58,4.58,4.57,4.57,20000.0
2009-08-17 13:45:00,4.57,4.58,4.57,4.58,6800.0,4.57,4.58,4.57,4.58,6800.0
2009-08-17 13:50:00,4.58,4.6,4.58,4.6,18000.0,4.58,4.6,4.58,4.6,18000.0
2009-08-17 13:55:00,4.59,4.61,4.59,4.61,11200.0,4.59,4.61,4.59,4.61,11200.0
2009-08-17 14:00:00,4.6,4.6,4.59,4.6,17600.0,4.6,4.6,4.59,4.6,17600.0
2009-08-17 14:05:00,4.59,4.6,4.59,4.59,19200.0,4.59,4.6,4.59,4.59,19200.0
2009-08-17 14:10:00,4.59,4.59,4.56,4.56,41200.0,4.59,4.59,4.56,4.56,41200.0
2009-08-17 14:15:00,4.57,4.58,4.56,4.58,11200.0,4.57,4.58,4.56,4.58,11200.0
2009-08-17 14:20:00,4.58,4.58,4.58,4.58,10400.0,4.58,4.58,4.58,4.58,10400.0
2009-08-17 14:25:00,4.57,4.57,4.57,4.57,7600.0,4.57,4.57,4.57,4.57,7600.0
2009-08-17 14:30:00,4.57,4.59,4.57,4.59,14400.0,4.57,4.59,4.57,4.59,14400.0
2009-08-17 14:35:00,4.59,4.6,4.59,4.59,10400.0,4.59,4.6,4.59,4.59,10400.0
2009-08-17 14:40:00,4.6,4.6,4.59,4.59,23200.0,4.6,4.6,4.59,4.59,23200.0
2009-08-17 14:45:00,4.6,4.6,4.56,4.56,101200.0,4.6,4.6,4.56,4.56,101200.0
2009-08-17 14:50:00,4.56,4.58,4.56,4.57,33200.0,4.56,4.58,4.56,4.57,33200.0
2009-08-17 14:55:00,4.58,4.58,4.57,4.58,11200.0,4.58,4.58,4.57,4.58,11200.0
2009-08-17 15:00:00,4.58,4.59,4.58,4.59,29600.0,4.58,4.59,4.58,4.59,29600.0
2009-08-17 15:05:00,4.59,4.59,4.59,4.59,10000.0,4.59,4.59,4.59,4.59,10000.0
2009-08-17 15:10:00,4.59,4.6,4.59,4.6,35600.0,4.59,4.6,4.59,4.6,35600.0
2009-08-17 15:15:00,4.6,4.6,4.59,4.59,18400.0,4.6,4.6,4.59,4.59,18400.0
2009-08-17 15:20:00,4.59,4.6,4.59,4.6,42800.0,4.59,4.6,4.59,4.6,42800.0
2009-08-17 15:25:00,4.6,4.6,4.59,4.59,16800.0,4.6,4.6,4.59,4.59,16800.0
2009-08-17 15:30:00,4.59,4.6,4.59,4.59,16000.0,4.59,4.6,4.59,4.59,16000.0
2009-08-17 15:35:00,4.59,4.59,4.58,4.58,46400.0,4.59,4.59,4.58,4.58,46400.0
2009-08-17 15:40:00,4.58,4.58,4.56,4.57,28800.0,4.58,4.58,4.56,4.57,28800.0
2009-08-17 15:45:00,4.57,4.57,4.56,4.56,19200.0,4.57,4.57,4.56,4.56,19200.0
2009-08-17 15:50:00,4.56,4.57,4.55,4.55,64400.0,4.56,4.57,4.55,4.55,64400.0
2009-08-17 15:55:00,4.55,4.57,4.55,4.56,31600.0,4.55,4.57,4.55,4.56,31600.0
2009-08-18 09:30:00,4.57,4.62,4.55,4.57,37200.0,4.57,4.62,4.55,4.57,37200.0
2009-08-18 09:35:00,4.56,4.57,4.54,4.56,59200.0,4.56,4.57,4.54,4.56,59200.0
2009-08-18 09:40:00,4.56,4.56,4.52,4.53,46000.0,4.56,4.56,4.52,4.53,46000.0
2009-08-18 09:45:00,4.52,4.52,4.51,4.51,3600.0,4.52,4.52,4.51,4.51,3600.0
2009-08-18 09:50:00,4.5,4.5,4.49,4.5,15200.0,4.5,4.5,4.49,4.5,15200.0
2009-08-18 09:55:00,4.51,4.52,4.5,4.51,6000.0,4.51,4.52,4.5,4.51,6000.0
2009-08-18 10:00:00,4.51,4.54,4.51,4.54,6000.0,4.51,4.54,4.51,4.54,6000.0
2009-08-18 10:05:00,4.54,4.54,4.52,4.53,4000.0,4.54,4.54,4.52,4.53,4000.0
2009-08-18 10:10:00,4.53,4.54,4.52,4.52,8400.0,4.53,4.54,4.52,4.52,8400.0
2009-08-18 10:15:00,4.52,4.52,4.51,4.52,6000.0,4.52,4.52,4.51,4.52,6000.0
2009-08-18 10:20:00,4.52,4.52,4.51,4.51,4800.0,4.52,4.52,4.51,4.51,4800.0
2009-08-18 10:25:00,4.5,4.52,4.5,4.51,10000.0,4.5,4.52,4.5,4.51,10000.0
2009-08-18 10:30:00,4.51,4.52,4.51,4.52,4800.0,4.51,4.52,4.51,4.52,4800.0
2009-08-18 10:35:00,4.53,4.53,4.52,4.52,7600.0,4.53,4.53,4.52,4.52,7600.0
2009-08-18 10:40:00,4.52,4.52,4.52,4.52,5200.0,4.52,4.52,4.52,4.52,5200.0
2009-08-18 10:45:00,4.53,4.53,4.52,4.52,45600.0,4.53,4.53,4.52,4.52,45600.0
2009-08-18 10:50:00,4.52,4.53,4.51,4.52,7600.0,4.52,4.53,4.51,4.52,7600.0
2009-08-18 10:55:00,4.52,4.52,4.51,4.51,8400.0,4.52,4.52,4.51,4.51,8400.0
2009-08-18 11:00:00,4.51,4.51,4.5,4.51,6800.0,4.51,4.51,4.5,4.51,6800.0
2009-08-18 11:05:00,4.5,4.51,4.5,4.5,7600.0,4.5,4.51,4.5,4.5,7600.0
2009-08-18 11:10:00,4.5,4.51,4.5,4.51,7600.0,4.5,4.51,4.5,4.51,7600.0
2009-08-18 11:15:00,4.51,4.53,4.51,4.53,125600.0,4.51,4.53,4.51,4.53,125600.0
2009-08-18 11:20:00,4.53,4.56,4.53,4.56,35600.0,4.53,4.56,4.53,4.56,35600.0
2009-08-18 11:25:00,4.57,4.58,4.57,4.57,8800.0,4.57,4.58,4.57,4.57,8800.0
2009-08-18 11:30:00,4.57,4.57,4.57,4.57,10800.0,4.57,4.57,4.57,4.57,10800.0
2009-08-18 11:35:00,4.57,4.57,4.56,4.56,11200.0,4.57,4.57,4.56,4.56,11200.0
2009-08-18 11:40:00,4.56,4.56,4.55,4.55,22000.0,4.56,4.56,4.55,4.55,22000.0
2009-08-18 11:45:00,4.55,4.55,4.55,4.55,11600.0,4.55,4.55,4.55,4.55,11600.0
2009-08-18 11:50:00,4.55,4.55,4.55,4.55,16000.0,4.55,4.55,4.55,4.55,16000.0
2009-08-18 11:55:00,4.55,4.55,4.55,4.55,14000.0,4.55,4.55,4.55,4.55,14000.0
2009-08-18 12:00:00,4.55,4.55,4.55,4.55,12000.0,4.55,4.55,4.55,4.55,12000.0
2009-08-18 12:05:00,4.55,4.55,4.55,4.55,13200.0,4.55,4.55,4.55,4.55,13200.0
2009-08-18 12:10:00,4.55,4.55,4.55,4.55,6000.0,4.55,4.55,4.55,4.55,6000.0
2009-08-18 12:15:00,4.55,4.57,4.55,4.57,9600.0,4.55,4.57,4.55,4.57,9600.0
2009-08-18 12:20:00,4.57,4.57,4.57,4.57,5200.0,4.57,4.57,4.57,4.57,5200.0
2009-08-18 12:25:00,4.57,4.57,4.57,4.57,4400.0,4.57,4.57,4.57,4.57,4400.0
2009-08-18 12:30:00,4.57,4.57,4.57,4.57,10000.0,4.57,4.57,4.57,4.57,10000.0
2009-08-18 12:35:00,4.57,4.57,4.57,4.57,3600.0,4.57,4.57,4.57,4.57,3600.0
2009-08-18 12:40:00,4.56,4.57,4.56,4.56,8800.0,4.56,4.57,4.56,4.56,8800.0
2009-08-18 12:45:00,4.56,4.57,4.56,4.57,3600.0,4.56,4.57,4.56,4.57,3600.0
2009-08-18 12:50:00,4.56,4.57,4.56,4.56,3600.0,4.56,4.57,4.56,4.56,3600.0
2009-08-18 12:55:00,4.56,4.56,4.56,4.56,1600.0,4.56,4.56,4.56,4.56,1600.0
2009-08-18 13:00:00,4.56,4.56,4.56,4.56,14000.0,4.56,4.56,4.56,4.56,14000.0
2009-08-18 13:05:00,4.56,4.56,4.56,4.56,9600.0,4.56,4.56,4.56,4.56,9600.0
2009-08-18 13:10:00,4.55,4.55,4.55,4.55,6800.0,4.55,4.55,4.55,4.55,6800.0
2009-08-18 13:15:00,4.55,4.55,4.55,4.55,8400.0,4.55,4.55,4.55,4.55,8400.0
2009-08-18 13:20:00,4.55,4.55,4.55,4.55,6000.0,4.55,4.55,4.55,4.55,6000.0
2009-08-18 13:25:00,4.55,4.56,4.55,4.56,4800.0,4.55,4.56,4.55,4.56,4800.0
2009-08-18 13:30:00,4.56,4.56,4.55,4.56,5600.0,4.56,4.56,4.55,4.56,5600.0
2009-08-18 13:35:00,4.56,4.56,4.55,4.56,3600.0,4.56,4.56,4.55,4.56,3600.0
2009-08-18 13:40:00,4.56,4.56,4.56,4.56,1600.0,4.56,4.56,4.56,4.56,1600.0
2009-08-18 13:45:00,4.56,4.56,4.55,4.56,8000.0,4.56,4.56,4.55,4.56,8000.0
2009-08-18 13:50:00,4.56,4.56,4.55,4.55,12400.0,4.56,4.56,4.55,4.55,12400.0
2009-08-18 13:55:00,4.55,4.55,4.55,4.55,8000.0,4.55,4.55,4.55,4.55,8000.0
2009-08-18 14:00:00,4.55,4.55,4.55,4.55,13600.0,4.55,4.55,4.55,4.55,13600.0
2009-08-18 14:05:00,4.55,4.55,4.55,4.55,8400.0,4.55,4.55,4.55,4.55,8400.0
2009-08-18 14:10:00,4.55,4.55,4.55,4.55,8400.0,4.55,4.55,4.55,4.55,8400.0
2009-08-18 14:15:00,4.55,4.55,4.55,4.55,6800.0,4.55,4.55,4.55,4.55,6800.0
2009-08-18 14:20:00,4.55,4.55,4.54,4.55,8800.0,4.55,4.55,4.54,4.55,8800.0
2009-08-18 14:25:00,4.55,4.55,4.54,4.55,64000.0,4.55,4.55,4.54,4.55,64000.0
2009-08-18 14:30:00,4.55,4.55,4.54,4.54,6000.0,4.55,4.55,4.54,4.54,6000.0
2009-08-18 14:35:00,4.54,4.54,4.53,4.53,13600.0,4.54,4.54,4.53,4.53,13600.0
2009-08-18 14:40:00,4.53,4.54,4.53,4.53,14000.0,4.53,4.54,4.53,4.53,14000.0
2009-08-18 14:45:00,4.53,4.53,4.53,4.53,4400.0,4.53,4.53,4.53,4.53,4400.0
2009-08-18 14:50:00,4.53,4.54,4.53,4.53,13600.0,4.53,4.54,4.53,4.53,13600.0
2009-08-18 14:55:00,4.53,4.54,4.53,4.54,11600.0,4.53,4.54,4.53,4.54,11600.0
2009-08-18 15:00:00,4.54,4.54,4.53,4.53,16400.0,4.54,4.54,4.53,4.53,16400.0
2009-08-18 15:05:00,4.53,4.53,4.53,4.53,8800.0,4.53,4.53,4.53,4.53,8800.0
2009-08-18 15:10:00,4.53,4.53,4.53,4.53,8800.0,4.53,4.53,4.53,4.53,8800.0
2009-08-18 15:15:00,4.53,4.54,4.53,4.54,9200.0,4.53,4.54,4.53,4.54,9200.0
2009-08-18 15:20:00,4.54,4.54,4.54,4.54,10800.0,4.54,4.54,4.54,4.54,10800.0
2009-08-18 15:25:00,4.54,4.54,4.53,4.54,11200.0,4.54,4.54,4.53,4.54,11200.0
2009-08-18 15:30:00,4.53,4.54,4.53,4.53,12800.0,4.53,4.54,4.53,4.53,12800.0
2009-08-18 15:35:00,4.54,4.54,4.53,4.54,20000.0,4.54,4.54,4.53,4.54,20000.0
2009-08-18 15:40:00,4.54,4.55,4.53,4.53,36000.0,4.54,4.55,4.53,4.53,36000.0
2009-08-18 15:45:00,4.53,4.54,4.53,4.54,20400.0,4.53,4.54,4.53,4.54,20400.0
2009-08-18 15:50:00,4.54,4.55,4.54,4.54,16000.0,4.54,4.55,4.54,4.54,16000.0
2009-08-18 15:55:00,4.55,4.55,4.54,4.55,124400.0,4.55,4.55,4.54,4.55,124400.0
2009-08-19 09:30:00,4.52,4.56,4.52,4.55,11600.0,4.52,4.56,4.52,4.55,11600.0
2009-08-19 09:35:00,4.53,4.57,4.53,4.56,22800.0,4.53,4.57,4.53,4.56,22800.0
2009-08-19 09:40:00,4.57,4.57,4.55,4.56,12400.0,4.57,4.57,4.55,4.56,12400.0
2009-08-19 09:45:00,4.56,4.57,4.56,4.56,5200.0,4.56,4.57,4.56,4.56,5200.0
2009-08-19 09:50:00,4.56,4.56,4.55,4.56,2800.0,4.56,4.56,4.55,4.56,2800.0
2009-08-19 09:55:00,4.55,4.56,4.54,4.54,12800.0,4.55,4.56,4.54,4.54,12800.0
2009-08-19 10:00:00,4.54,4.55,4.54,4.55,4000.0,4.54,4.55,4.54,4.55,4000.0
2009-08-19 10:05:00,4.55,4.55,4.55,4.55,1200.0,4.55,4.55,4.55,4.55,1200.0
2009-08-19 10:10:00,4.55,4.55,4.52,4.52,30800.0,4.55,4.55,4.52,4.52,30800.0
2009-08-19 10:15:00,4.52,4.52,4.52,4.52,3600.0,4.52,4.52,4.52,4.52,3600.0
2009-08-19 10:20:00,4.52,4.52,4.52,4.52,5200.0,4.52,4.52,4.52,4.52,5200.0
2009-08-19 10:25:00,4.52,4.52,4.51,4.51,3200.0,4.52,4.52,4.51,4.51,3200.0
2009-08-19 10:30:00,4.51,4.52,4.51,4.52,18800.0,4.51,4.52,4.51,4.52,18800.0
2009-08-19 10:35:00,4.52,4.52,4.52,4.52,22800.0,4.52,4.52,4.52,4.52,22800.0
2009-08-19 10:40:00,4.52,4.53,4.52,4.53,9600.0,4.52,4.53,4.52,4.53,9600.0
2009-08-19 10:45:00,4.53,4.53,4.52,4.53,7600.0,4.53,4.53,4.52,4.53,7600.0
2009-08-19 10:50:00,4.53,4.53,4.52,4.53,5600.0,4.53,4.53,4.52,4.53,5600.0
2009-08-19 10:55:00,4.53,4.53,4.52,4.53,4800.0,4.53,4.53,4.52,4.53,4800.0
2009-08-19 11:00:00,4.53,4.54,4.53,4.54,2400.0,4.53,4.54,4.53,4.54,2400.0
2009-08-19 11:05:00,4.54,4.55,4.54,4.55,5200.0,4.54,4.55,4.54,4.55,5200.0
2009-08-19 11:10:00,4.55,4.56,4.55,4.56,2800.0,4.55,4.56,4.55,4.56,2800.0
2009-08-19 11:15:00,4.56,4.56,4.56,4.56,5200.0,4.56,4.56,4.56,4.56,5200.0
2009-08-19 11:20:00,4.56,4.56,4.56,4.56,2000.0,4.56,4.56,4.56,4.56,2000.0
2009-08-19 11:25:00,4.56,4.56,4.55,4.56,2400.0,4.56,4.56,4.55,4.56,2400.0
2009-08-19 11:30:00,4.55,4.55,4.55,4.55,2000.0,4.55,4.55,4.55,4.55,2000.0
2009-08-19 11:35:00,4.55,4.56,4.55,4.55,2000.0,4.55,4.56,4.55,4.55,2000.0
2009-08-19 11:40:00,4.55,4.56,4.55,4.55,4000.0,4.55,4.56,4.55,4.55,4000.0
2009-08-19 11:45:00,4.56,4.56,4.55,4.56,3600.0,4.56,4.56,4.55,4.56,3600.0
2009-08-19 11:50:00,4.56,4.57,4.55,4.56,27600.0,4.56,4.57,4.55,4.56,27600.0
2009-08-19 11:55:00,4.56,4.57,4.56,4.56,13600.0,4.56,4.57,4.56,4.56,13600.0
2009-08-19 12:00:00,4.57,4.58,4.57,4.57,12400.0,4.57,4.58,4.57,4.57,12400.0
2009-08-19 12:05:00,4.57,4.58,4.57,4.58,9600.0,4.57,4.58,4.57,4.58,9600.0
2009-08-19 12:10:00,4.58,4.59,4.58,4.58,16000.0,4.58,4.59,4.58,4.58,16000.0
2009-08-19 12:15:00,4.57,4.57,4.56,4.57,6000.0,4.57,4.57,4.56,4.57,6000.0
2009-08-19 12:20:00,4.57,4.57,4.56,4.56,5600.0,4.57,4.57,4.56,4.56,5600.0
2009-08-19 12:25:00,4.56,4.56,4.55,4.55,6800.0,4.56,4.56,4.55,4.55,6800.0
2009-08-19 12:30:00,4.55,4.55,4.55,4.55,4800.0,4.55,4.55,4.55,4.55,4800.0
2009-08-19 12:35:00,4.55,4.56,4.55,4.56,3600.0,4.55,4.56,4.55,4.56,3600.0
2009-08-19 12:40:00,4.56,4.56,4.56,4.56,4400.0,4.56,4.56,4.56,4.56,4400.0
2009-08-19 12:45:00,4.57,4.57,4.56,4.56,1600.0,4.57,4.57,4.56,4.56,1600.0
2009-08-19 12:50:00,4.56,4.57,4.56,4.56,5200.0,4.56,4.57,4.56,4.56,5200.0
2009-08-19 12:55:00,4.56,4.56,4.55,4.55,6800.0,4.56,4.56,4.55,4.55,6800.0
2009-08-19 13:00:00,4.55,4.55,4.55,4.55,4000.0,4.55,4.55,4.55,4.55,4000.0
2009-08-19 13:05:00,4.55,4.55,4.55,4.55,1600.0,4.55,4.55,4.55,4.55,1600.0
2009-08-19 13:10:00,4.55,4.56,4.55,4.56,4800.0,4.55,4.56,4.55,4.56,4800.0
2009-08-19 13:15:00,4.56,4.56,4.56,4.56,3200.0,4.56,4.56,4.56,4.56,3200.0
2009-08-19 13:20:00,4.56,4.56,4.56,4.56,2400.0,4.56,4.56,4.56,4.56,2400.0
2009-08-19 13:25:00,4.56,4.56,4.56,4.56,4000.0,4.56,4.56,4.56,4.56,4000.0
2009-08-19 13:30:00,4.56,4.56,4.56,4.56,5600.0,4.56,4.56,4.56,4.56,5600.0
2009-08-19 13:35:00,4.56,4.56,4.56,4.56,4400.0,4.56,4.56,4.56,4.56,4400.0
2009-08-19 13:40:00,4.56,4.56,4.56,4.56,4000.0,4.56,4.56,4.56,4.56,4000.0
2009-08-19 13:45:00,4.56,4.57,4.56,4.56,4000.0,4.56,4.57,4.56,4.56,4000.0
2009-08-19 13:50:00,4.57,4.57,4.56,4.57,8000.0,4.57,4.57,4.56,4.57,8000.0
2009-08-19 13:55:00,4.57,4.57,4.56,4.56,6000.0,4.57,4.57,4.56,4.56,6000.0
2009-08-19 14:00:00,4.57,4.57,4.56,4.56,1600.0,4.57,4.57,4.56,4.56,1600.0
2009-08-19 14:05:00,4.57,4.57,4.56,4.56,5200.0,4.57,4.57,4.56,4.56,5200.0
2009-08-19 14:10:00,4.56,4.56,4.56,4.56,4800.0,4.56,4.56,4.56,4.56,4800.0
2009-08-19 14:15:00,4.56,4.56,4.56,4.56,6800.0,4.56,4.56,4.56,4.56,6800.0
2009-08-19 14:20:00,4.56,4.56,4.56,4.56,6400.0,4.56,4.56,4.56,4.56,6400.0
2009-08-19 14:25:00,4.56,4.56,4.56,4.56,1600.0,4.56,4.56,4.56,4.56,1600.0
2009-08-19 14:30:00,4.56,4.57,4.56,4.56,5200.0,4.56,4.57,4.56,4.56,5200.0
2009-08-19 14:35:00,4.57,4.57,4.57,4.57,5600.0,4.57,4.57,4.57,4.57,5600.0
2009-08-19 14:40:00,4.57,4.57,4.57,4.57,4000.0,4.57,4.57,4.57,4.57,4000.0
2009-08-19 14:45:00,4.57,4.57,4.57,4.57,3600.0,4.57,4.57,4.57,4.57,3600.0
2009-08-19 14:50:00,4.57,4.57,4.57,4.57,4400.0,4.57,4.57,4.57,4.57,4400.0
2009-08-19 14:55:00,4.58,4.58,4.58,4.58,5600.0,4.58,4.58,4.58,4.58,5600.0
2009-08-19 15:00:00,4.58,4.58,4.56,4.56,25600.0,4.58,4.58,4.56,4.56,25600.0
2009-08-19 15:05:00,4.56,4.57,4.55,4.56,8400.0,4.56,4.57,4.55,4.56,8400.0
2009-08-19 15:10:00,4.56,4.56,4.56,4.56,6000.0,4.56,4.56,4.56,4.56,6000.0
2009-08-19 15:15:00,4.56,4.56,4.56,4.56,2800.0,4.56,4.56,4.56,4.56,2800.0
2009-08-19 15:20:00,4.56,4.56,4.56,4.56,11600.0,4.56,4.56,4.56,4.56,11600.0
2009-08-19 15:25:00,4.56,4.56,4.56,4.56,5200.0,4.56,4.56,4.56,4.56,5200.0
2009-08-19 15:30:00,4.56,4.56,4.56,4.56,5200.0,4.56,4.56,4.56,4.56,5200.0
2009-08-19 15:35:00,4.56,4.56,4.56,4.56,15200.0,4.56,4.56,4.56,4.56,15200.0
2009-08-19 15:40:00,4.56,4.57,4.56,4.57,13600.0,4.56,4.57,4.56,4.57,13600.0
2009-08-19 15:45:00,4.56,4.57,4.56,4.56,24800.0,4.56,4.57,4.56,4.56,24800.0
2009-08-19 15:50:00,4.56,4.56,4.55,4.56,32800.0,4.56,4.56,4.55,4.56,32800.0
2009-08-19 15:55:00,4.56,4.57,4.55,4.56,68400.0,4.56,4.57,4.55,4.56,68400.0
2009-08-20 09:30:00,4.56,4.58,4.55,4.55,8000.0,4.56,4.58,4.55,4.55,8000.0
2009-08-20 09:35:00,4.57,4.57,4.56,4.57,5600.0,4.57,4.57,4.56,4.57,5600.0
2009-08-20 09:40:00,4.57,4.57,4.56,4.56,6800.0,4.57,4.57,4.56,4.56,6800.0
2009-08-20 09:45:00,4.56,4.57,4.56,4.56,1600.0,4.56,4.57,4.56,4.56,1600.0
2009-08-20 09:50:00,4.57,4.57,4.56,4.56,2000.0,4.57,4.57,4.56,4.56,2000.0
2009-08-20 09:55:00,4.56,4.57,4.56,4.57,19600.0,4.56,4.57,4.56,4.57,19600.0
2009-08-20 10:00:00,4.58,4.6,4.58,4.6,14400.0,4.58,4.6,4.58,4.6,14400.0
2009-08-20 10:05:00,4.59,4.6,4.59,4.6,12400.0,4.59,4.6,4.59,4.6,12400.0
2009-08-20 10:10:00,4.6,4.61,4.6,4.6,6400.0,4.6,4.61,4.6,4.6,6400.0
2009-08-20 10:15:00,4.61,4.61,4.6,4.6,3200.0,4.61,4.61,4.6,4.6,3200.0
2009-08-20 10:20:00,4.6,4.6,4.6,4.6,2800.0,4.6,4.6,4.6,4.6,2800.0
2009-08-20 10:25:00,4.6,4.6,4.6,4.6,3600.0,4.6,4.6,4.6,4.6,3600.0
2009-08-20 10:30:00,4.6,4.63,4.6,4.63,4400.0,4.6,4.63,4.6,4.63,4400.0
2009-08-20 10:35:00,4.62,4.63,4.62,4.63,3200.0,4.62,4.63,4.62,4.63,3200.0
2009-08-20 10:40:00,4.62,4.65,4.62,4.64,30400.0,4.62,4.65,4.62,4.64,30400.0
2009-08-20 10:45:00,4.64,4.65,4.64,4.65,6800.0,4.64,4.65,4.64,4.65,6800.0
2009-08-20 10:50:00,4.66,4.66,4.65,4.65,29200.0,4.66,4.66,4.65,4.65,29200.0
2009-08-20 10:55:00,4.64,4.64,4.64,4.64,1200.0,4.64,4.64,4.64,4.64,1200.0
2009-08-20 11:00:00,4.64,4.64,4.63,4.63,14400.0,4.64,4.64,4.63,4.63,14400.0
2009-08-20 11:05:00,4.63,4.63,4.63,4.63,800.0,4.63,4.63,4.63,4.63,800.0
2009-08-20 11:10:00,4.63,4.63,4.63,4.63,6800.0,4.63,4.63,4.63,4.63,6800.0
2009-08-20 11:15:00,4.63,4.63,4.63,4.63,3600.0,4.63,4.63,4.63,4.63,3600.0
2009-08-20 11:20:00,4.63,4.63,4.62,4.62,8800.0,4.63,4.63,4.62,4.62,8800.0
2009-08-20 11:25:00,4.62,4.62,4.62,4.62,3200.0,4.62,4.62,4.62,4.62,3200.0
2009-08-20 11:30:00,4.62,4.63,4.62,4.62,8800.0,4.62,4.63,4.62,4.62,8800.0
2009-08-20 11:35:00,4.62,4.63,4.62,4.62,6400.0,4.62,4.63,4.62,4.62,6400.0
2009-08-20 11:40:00,4.62,4.62,4.61,4.62,3200.0,4.62,4.62,4.61,4.62,3200.0
2009-08-20 11:45:00,4.62,4.62,4.62,4.62,400.0,4.62,4.62,4.62,4.62,400.0
2009-08-20 11:50:00,4.61,4.61,4.61,4.61,1200.0,4.61,4.61,4.61,4.61,1200.0
2009-08-20 11:55:00,4.61,4.61,4.61,4.61,1200.0,4.61,4.61,4.61,4.61,1200.0
2009-08-20 12:00:00,4.61,4.62,4.61,4.62,3200.0,4.61,4.62,4.61,4.62,3200.0
2009-08-20 12:05:00,4.62,4.62,4.62,4.62,400.0,4.62,4.62,4.62,4.62,400.0
2009-08-20 12:10:00,4.62,4.62,4.62,4.62,4000.0,4.62,4.62,4.62,4.62,4000.0
2009-08-20 12:15:00,4.62,4.63,4.62,4.63,4800.0,4.62,4.63,4.62,4.63,4800.0
2009-08-20 12:20:00,4.63,4.64,4.63,4.64,2000.0,4.63,4.64,4.63,4.64,2000.0
2009-08-20 12:25:00,4.64,4.64,4.63,4.64,2000.0,4.64,4.64,4.63,4.64,2000.0
2009-08-20 12:30:00,4.64,4.64,4.64,4.64,1200.0,4.64,4.64,4.64,4.64,1200.0
2009-08-20 12:35:00,4.63,4.63,4.63,4.63,2000.0,4.63,4.63,4.63,4.63,2000.0
2009-08-20 12:40:00,4.64,4.64,4.64,4.64,1200.0,4.64,4.64,4.64,4.64,1200.0
2009-08-20 12:45:00,4.64,4.65,4.64,4.65,4400.0,4.64,4.65,4.64,4.65,4400.0
2009-08-20 12:50:00,4.65,4.65,4.64,4.64,2800.0,4.65,4.65,4.64,4.64,2800.0
2009-08-20 12:55:00,4.64,4.64,4.64,4.64,800.0,4.64,4.64,4.64,4.64,800.0
2009-08-20 13:00:00,4.64,4.64,4.64,4.64,1600.0,4.64,4.64,4.64,4.64,1600.0
2009-08-20 13:05:00,4.64,4.64,4.63,4.63,3600.0,4.64,4.64,4.63,4.63,3600.0
2009-08-20 13:10:00,4.64,4.64,4.63,4.63,1200.0,4.64,4.64,4.63,4.63,1200.0
2009-08-20 13:15:00,4.63,4.64,4.63,4.63,1200.0,4.63,4.64,4.63,4.63,1200.0
2009-08-20 13:20:00,4.63,4.64,4.63,4.63,4400.0,4.63,4.64,4.63,4.63,4400.0
2009-08-20 13:25:00,4.63,4.64,4.63,4.64,3200.0,4.63,4.64,4.63,4.64,3200.0
2009-08-20 13:30:00,4.64,4.64,4.64,4.64,1600.0,4.64,4.64,4.64,4.64,1600.0
2009-08-20 13:35:00,4.65,4.65,4.65,4.65,800.0,4.65,4.65,4.65,4.65,800.0
2009-08-20 13:40:00,4.64,4.64,4.64,4.64,4400.0,4.64,4.64,4.64,4.64,4400.0
2009-08-20 13:45:00,4.64,4.64,4.64,4.64,2000.0,4.64,4.64,4.64,4.64,2000.0
2009-08-20 13:50:00,4.64,4.64,4.64,4.64,3600.0,4.64,4.64,4.64,4.64,3600.0
2009-08-20 13:55:00,4.64,4.65,4.64,4.64,8800.0,4.64,4.65,4.64,4.64,8800.0
2009-08-20 14:00:00,4.63,4.64,4.63,4.63,11200.0,4.63,4.64,4.63,4.63,11200.0
2009-08-20 14:05:00,4.64,4.64,4.64,4.64,2800.0,4.64,4.64,4.64,4.64,2800.0
2009-08-20 14:10:00,4.64,4.64,4.64,4.64,3200.0,4.64,4.64,4.64,4.64,3200.0
2009-08-20 14:15:00,4.64,4.64,4.64,4.64,1600.0,4.64,4.64,4.64,4.64,1600.0
2009-08-20 14:20:00,4.64,4.64,4.63,4.64,4800.0,4.64,4.64,4.63,4.64,4800.0
2009-08-20 14:25:00,4.64,4.64,4.63,4.63,1600.0,4.64,4.64,4.63,4.63,1600.0
2009-08-20 14:30:00,4.63,4.64,4.63,4.63,4000.0,4.63,4.64,4.63,4.63,4000.0
2009-08-20 14:35:00,4.63,4.63,4.63,4.63,2000.0,4.63,4.63,4.63,4.63,2000.0
2009-08-20 14:40:00,4.63,4.63,4.62,4.62,15200.0,4.63,4.63,4.62,4.62,15200.0
2009-08-20 14:45:00,4.62,4.62,4.62,4.62,2800.0,4.62,4.62,4.62,4.62,2800.0
2009-08-20 14:50:00,4.62,4.62,4.62,4.62,2000.0,4.62,4.62,4.62,4.62,2000.0
2009-08-20 14:55:00,4.62,4.62,4.62,4.62,10000.0,4.62,4.62,4.62,4.62,10000.0
2009-08-20 15:00:00,4.62,4.63,4.62,4.63,9600.0,4.62,4.63,4.62,4.63,9600.0
2009-08-20 15:05:00,4.63,4.63,4.63,4.63,12400.0,4.63,4.63,4.63,4.63,12400.0
2009-08-20 15:10:00,4.64,4.64,4.63,4.63,6400.0,4.64,4.64,4.63,4.63,6400.0
2009-08-20 15:15:00,4.63,4.63,4.63,4.63,2000.0,4.63,4.63,4.63,4.63,2000.0
2009-08-20 15:20:00,4.63,4.64,4.63,4.64,8400.0,4.63,4.64,4.63,4.64,8400.0
2009-08-20 15:25:00,4.64,4.64,4.64,4.64,14800.0,4.64,4.64,4.64,4.64,14800.0
2009-08-20 15:30:00,4.64,4.65,4.63,4.63,12400.0,4.64,4.65,4.63,4.63,12400.0
2009-08-20 15:35:00,4.64,4.64,4.63,4.64,9200.0,4.64,4.64,4.63,4.64,9200.0
2009-08-20 15:40:00,4.64,4.64,4.63,4.64,16800.0,4.64,4.64,4.63,4.64,16800.0
2009-08-20 15:45:00,4.64,4.64,4.63,4.63,53200.0,4.64,4.64,4.63,4.63,53200.0
2009-08-20 15:50:00,4.63,4.63,4.62,4.62,19200.0,4.63,4.63,4.62,4.62,19200.0
2009-08-20 15:55:00,4.62,4.63,4.62,4.63,48000.0,4.62,4.63,4.62,4.63,48000.0
2009-08-21 09:30:00,4.66,4.68,4.59,4.61,310000.0,4.66,4.68,4.59,4.61,310000.0
2009-08-21 09:35:00,4.61,4.63,4.6,4.61,13600.0,4.61,4.63,4.6,4.61,13600.0
2009-08-21 09:40:00,4.6,4.62,4.6,4.61,4800.0,4.6,4.62,4.6,4.61,4800.0
2009-08-21 09:45:00,4.62,4.62,4.61,4.62,7200.0,4.62,4.62,4.61,4.62,7200.0
2009-08-21 09:50:00,4.62,4.62,4.62,4.62,2400.0,4.62,4.62,4.62,4.62,2400.0
2009-08-21 09:55:00,4.62,4.62,4.62,4.62,8800.0,4.62,4.62,4.62,4.62,8800.0
2009-08-21 10:00:00,4.62,4.66,4.62,4.66,23200.0,4.62,4.66,4.62,4.66,23200.0
2009-08-21 10:05:00,4.66,4.66,4.65,4.65,10800.0,4.66,4.66,4.65,4.65,10800.0
2009-08-21 10:10:00,4.64,4.66,4.64,4.65,120800.0,4.64,4.66,4.64,4.65,120800.0
2009-08-21 10:15:00,4.65,4.65,4.65,4.65,13200.0,4.65,4.65,4.65,4.65,13200.0
2009-08-21 10:20:00,4.65,4.65,4.65,4.65,22000.0,4.65,4.65,4.65,4.65,22000.0
2009-08-21 10:25:00,4.65,4.65,4.64,4.64,1600.0,4.65,4.65,4.64,4.64,1600.0
2009-08-21 10:30:00,4.65,4.65,4.64,4.64,1600.0,4.65,4.65,4.64,4.64,1600.0
2009-08-21 10:35:00,4.65,4.65,4.65,4.65,21600.0,4.65,4.65,4.65,4.65,21600.0
2009-08-21 10:40:00,4.66,4.66,4.66,4.66,9600.0,4.66,4.66,4.66,4.66,9600.0
2009-08-21 10:45:00,4.66,4.66,4.65,4.66,6800.0,4.66,4.66,4.65,4.66,6800.0
2009-08-21 10:50:00,4.66,4.66,4.65,4.66,2000.0,4.66,4.66,4.65,4.66,2000.0
2009-08-21 10:55:00,4.66,4.67,4.66,4.67,18000.0,4.66,4.67,4.66,4.67,18000.0
2009-08-21 11:00:00,4.67,4.68,4.67,4.68,31600.0,4.67,4.68,4.67,4.68,31600.0
2009-08-21 11:05:00,4.68,4.68,4.67,4.67,8400.0,4.68,4.68,4.67,4.67,8400.0
2009-08-21 11:10:00,4.67,4.67,4.66,4.66,5200.0,4.67,4.67,4.66,4.66,5200.0
2009-08-21 11:15:00,4.66,4.66,4.65,4.65,800.0,4.66,4.66,4.65,4.65,800.0
2009-08-21 11:20:00,4.66,4.66,4.65,4.66,3200.0,4.66,4.66,4.65,4.66,3200.0
2009-08-21 11:25:00,4.66,4.66,4.66,4.66,9600.0,4.66,4.66,4.66,4.66,9600.0
2009-08-21 11:30:00,4.66,4.66,4.66,4.66,400.0,4.66,4.66,4.66,4.66,400.0
2009-08-21 11:35:00,4.66,4.66,4.66,4.66,400.0,4.66,4.66,4.66,4.66,400.0
2009-08-21 11:40:00,4.66,4.67,4.66,4.67,2800.0,4.66,4.67,4.66,4.67,2800.0
2009-08-21 11:45:00,4.67,4.67,4.66,4.67,3600.0,4.67,4.67,4.66,4.67,3600.0
2009-08-21 11:50:00,4.66,4.66,4.66,4.66,1200.0,4.66,4.66,4.66,4.66,1200.0
2009-08-21 11:55:00,4.66,4.66,4.66,4.66,2400.0,4.66,4.66,4.66,4.66,2400.0
2009-08-21 12:00:00,4.66,4.66,4.66,4.66,400.0,4.66,4.66,4.66,4.66,400.0
2009-08-21 12:05:00,4.67,4.67,4.66,4.67,2800.0,4.67,4.67,4.66,4.67,2800.0
2009-08-21 12:10:00,4.66,4.66,4.66,4.66,800.0,4.66,4.66,4.66,4.66,800.0
2009-08-21 12:15:00,4.66,4.66,4.66,4.66,400.0,4.66,4.66,4.66,4.66,400.0
2009-08-21 12:20:00,4.66,4.66,4.66,4.66,2800.0,4.66,4.66,4.66,4.66,2800.0
2009-08-21 12:25:00,4.66,4.67,4.66,4.66,4800.0,4.66,4.67,4.66,4.66,4800.0
2009-08-21 12:30:00,4.67,4.67,4.67,4.67,400.0,4.67,4.67,4.67,4.67,400.0
2009-08-21 12:35:00,4.66,4.66,4.66,4.66,2400.0,4.66,4.66,4.66,4.66,2400.0
2009-08-21 12:40:00,4.66,4.66,4.66,4.66,2000.0,4.66,4.66,4.66,4.66,2000.0
2009-08-21 12:45:00,4.66,4.66,4.66,4.66,400.0,4.66,4.66,4.66,4.66,400.0
2009-08-21 12:50:00,4.67,4.67,4.67,4.67,400.0,4.67,4.67,4.67,4.67,400.0
2009-08-21 12:55:00,4.67,4.67,4.67,4.67,400.0,4.67,4.67,4.67,4.67,400.0
2009-08-21 13:00:00,4.66,4.67,4.66,4.67,3600.0,4.66,4.67,4.66,4.67,3600.0
2009-08-21 13:05:00,4.67,4.67,4.67,4.67,400.0,4.67,4.67,4.67,4.67,400.0
2009-08-21 13:10:00,4.66,4.66,4.66,4.66,1600.0,4.66,4.66,4.66,4.66,1600.0
2009-08-21 13:15:00,4.66,4.67,4.66,4.66,5200.0,4.66,4.67,4.66,4.66,5200.0
2009-08-21 13:20:00,4.66,4.66,4.66,4.66,800.0,4.66,4.66,4.66,4.66,800.0
2009-08-21 13:25:00,4.66,4.67,4.66,4.66,8000.0,4.66,4.67,4.66,4.66,8000.0
2009-08-21 13:30:00,4.66,4.66,4.66,4.66,9200.0,4.66,4.66,4.66,4.66,9200.0
2009-08-21 13:35:00,4.66,4.66,4.66,4.66,12000.0,4.66,4.66,4.66,4.66,12000.0
2009-08-21 13:40:00,4.66,4.67,4.66,4.66,18800.0,4.66,4.67,4.66,4.66,18800.0
2009-08-21 13:45:00,4.66,4.68,4.66,4.67,14000.0,4.66,4.68,4.66,4.67,14000.0
2009-08-21 13:50:00,4.66,4.67,4.66,4.66,10000.0,4.66,4.67,4.66,4.66,10000.0
2009-08-21 13:55:00,4.66,4.66,4.66,4.66,2000.0,4.66,4.66,4.66,4.66,2000.0
2009-08-21 14:00:00,4.66,4.66,4.66,4.66,400.0,4.66,4.66,4.66,4.66,400.0
2009-08-21 14:05:00,4.66,4.66,4.66,4.66,2000.0,4.66,4.66,4.66,4.66,2000.0
2009-08-21 14:10:00,4.66,4.67,4.66,4.66,3200.0,4.66,4.67,4.66,4.66,3200.0
2009-08-21 14:15:00,4.67,4.67,4.66,4.66,1200.0,4.67,4.67,4.66,4.66,1200.0
2009-08-21 14:20:00,4.66,4.66,4.65,4.65,28000.0,4.66,4.66,4.65,4.65,28000.0
2009-08-21 14:25:00,4.65,4.65,4.65,4.65,4000.0,4.65,4.65,4.65,4.65,4000.0
2009-08-21 14:30:00,4.65,4.65,4.65,4.65,14000.0,4.65,4.65,4.65,4.65,14000.0
2009-08-21 14:35:00,4.65,4.66,4.65,4.65,5200.0,4.65,4.66,4.65,4.65,5200.0
2009-08-21 14:40:00,4.65,4.65,4.65,4.65,4800.0,4.65,4.65,4.65,4.65,4800.0
2009-08-21 14:45:00,4.65,4.65,4.64,4.65,12000.0,4.65,4.65,4.64,4.65,12000.0
2009-08-21 14:50:00,4.64,4.64,4.64,4.64,800.0,4.64,4.64,4.64,4.64,800.0
2009-08-21 14:55:00,4.64,4.64,4.63,4.63,60400.0,4.64,4.64,4.63,4.63,60400.0
2009-08-21 15:00:00,4.64,4.64,4.64,4.64,2800.0,4.64,4.64,4.64,4.64,2800.0
2009-08-21 15:05:00,4.64,4.64,4.64,4.64,800.0,4.64,4.64,4.64,4.64,800.0
2009-08-21 15:10:00,4.65,4.65,4.64,4.65,4000.0,4.65,4.65,4.64,4.65,4000.0
2009-08-21 15:15:00,4.65,4.66,4.65,4.65,10400.0,4.65,4.66,4.65,4.65,10400.0
2009-08-21 15:20:00,4.65,4.66,4.65,4.66,4400.0,4.65,4.66,4.65,4.66,4400.0
2009-08-21 15:25:00,4.66,4.66,4.65,4.66,141600.0,4.66,4.66,4.65,4.66,141600.0
2009-08-21 15:30:00,4.66,4.66,4.65,4.65,49600.0,4.66,4.66,4.65,4.65,49600.0
2009-08-21 15:35:00,4.65,4.65,4.65,4.65,15600.0,4.65,4.65,4.65,4.65,15600.0
2009-08-21 15:40:00,4.65,4.66,4.65,4.66,14800.0,4.65,4.66,4.65,4.66,14800.0
2009-08-21 15:45:00,4.66,4.66,4.66,4.66,25600.0,4.66,4.66,4.66,4.66,25600.0
2009-08-21 15:50:00,4.66,4.67,4.66,4.66,29200.0,4.66,4.67,4.66,4.66,29200.0
2009-08-21 15:55:00,4.66,4.66,4.64,4.65,254800.0,4.66,4.66,4.64,4.65,254800.0
2009-08-24 09:30:00,4.64,4.65,4.57,4.6,28800.0,4.64,4.65,4.57,4.6,28800.0
2009-08-24 09:35:00,4.59,4.64,4.59,4.64,6800.0,4.59,4.64,4.59,4.64,6800.0
2009-08-24 09:40:00,4.63,4.64,4.63,4.64,800.0,4.63,4.64,4.63,4.64,800.0
2009-08-24 09:45:00,4.64,4.65,4.64,4.65,2000.0,4.64,4.65,4.64,4.65,2000.0
2009-08-24 09:50:00,4.64,4.65,4.63,4.63,9200.0,4.64,4.65,4.63,4.63,9200.0
2009-08-24 09:55:00,4.63,4.63,4.6,4.6,24000.0,4.63,4.63,4.6,4.6,24000.0
2009-08-24 10:00:00,4.6,4.6,4.56,4.58,146400.0,4.6,4.6,4.56,4.58,146400.0
2009-08-24 10:05:00,4.58,4.6,4.57,4.59,53200.0,4.58,4.6,4.57,4.59,53200.0
2009-08-24 10:10:00,4.59,4.6,4.58,4.59,29200.0,4.59,4.6,4.58,4.59,29200.0
2009-08-24 10:15:00,4.59,4.59,4.58,4.59,6000.0,4.59,4.59,4.58,4.59,6000.0
2009-08-24 10:20:00,4.59,4.59,4.59,4.59,5600.0,4.59,4.59,4.59,4.59,5600.0
2009-08-24 10:25:00,4.59,4.6,4.59,4.6,16000.0,4.59,4.6,4.59,4.6,16000.0
2009-08-24 10:30:00,4.6,4.6,4.59,4.59,8400.0,4.6,4.6,4.59,4.59,8400.0
2009-08-24 10:35:00,4.59,4.59,4.59,4.59,2800.0,4.59,4.59,4.59,4.59,2800.0
2009-08-24 10:40:00,4.59,4.59,4.59,4.59,9600.0,4.59,4.59,4.59,4.59,9600.0
2009-08-24 10:45:00,4.59,4.59,4.58,4.58,8000.0,4.59,4.59,4.58,4.58,8000.0
2009-08-24 10:50:00,4.58,4.59,4.58,4.58,8000.0,4.58,4.59,4.58,4.58,8000.0
2009-08-24 10:55:00,4.58,4.58,4.58,4.58,11600.0,4.58,4.58,4.58,4.58,11600.0
2009-08-24 11:00:00,4.58,4.58,4.57,4.58,17600.0,4.58,4.58,4.57,4.58,17600.0
2009-08-24 11:05:00,4.57,4.58,4.57,4.57,3200.0,4.57,4.58,4.57,4.57,3200.0
2009-08-24 11:10:00,4.57,4.58,4.57,4.57,16000.0,4.57,4.58,4.57,4.57,16000.0
2009-08-24 11:15:00,4.58,4.58,4.57,4.57,29200.0,4.58,4.58,4.57,4.57,29200.0
2009-08-24 11:20:00,4.57,4.58,4.57,4.58,15200.0,4.57,4.58,4.57,4.58,15200.0
2009-08-24 11:25:00,4.57,4.57,4.57,4.57,2800.0,4.57,4.57,4.57,4.57,2800.0
2009-08-24 11:30:00,4.58,4.58,4.57,4.57,8000.0,4.58,4.58,4.57,4.57,8000.0
2009-08-24 11:35:00,4.57,4.57,4.57,4.57,4400.0,4.57,4.57,4.57,4.57,4400.0
2009-08-24 11:40:00,4.57,4.57,4.55,4.55,36000.0,4.57,4.57,4.55,4.55,36000.0
2009-08-24 11:45:00,4.55,4.55,4.55,4.55,2800.0,4.55,4.55,4.55,4.55,2800.0
2009-08-24 11:50:00,4.55,4.55,4.54,4.55,4800.0,4.55,4.55,4.54,4.55,4800.0
2009-08-24 11:55:00,4.55,4.55,4.54,4.54,5600.0,4.55,4.55,4.54,4.54,5600.0
2009-08-24 12:00:00,4.54,4.54,4.52,4.54,18400.0,4.54,4.54,4.52,4.54,18400.0
2009-08-24 12:05:00,4.54,4.59,4.53,4.54,208000.0,4.54,4.59,4.53,4.54,208000.0
2009-08-24 12:10:00,4.54,4.55,4.54,4.54,8800.0,4.54,4.55,4.54,4.54,8800.0
2009-08-24 12:15:00,4.55,4.55,4.54,4.55,4400.0,4.55,4.55,4.54,4.55,4400.0
2009-08-24 12:20:00,4.55,4.56,4.55,4.56,11600.0,4.55,4.56,4.55,4.56,11600.0
2009-08-24 12:25:00,4.56,4.57,4.56,4.57,1600.0,4.56,4.57,4.56,4.57,1600.0
2009-08-24 12:30:00,4.56,4.56,4.56,4.56,6800.0,4.56,4.56,4.56,4.56,6800.0
2009-08-24 12:35:00,4.56,4.57,4.56,4.57,5200.0,4.56,4.57,4.56,4.57,5200.0
2009-08-24 12:40:00,4.57,4.57,4.57,4.57,2000.0,4.57,4.57,4.57,4.57,2000.0
2009-08-24 12:45:00,4.57,4.57,4.57,4.57,2000.0,4.57,4.57,4.57,4.57,2000.0
2009-08-24 12:50:00,4.57,4.57,4.57,4.57,3200.0,4.57,4.57,4.57,4.57,3200.0
2009-08-24 12:55:00,4.57,4.58,4.57,4.58,8000.0,4.57,4.58,4.57,4.58,8000.0
2009-08-24 13:00:00,4.58,4.58,4.58,4.58,2400.0,4.58,4.58,4.58,4.58,2400.0
2009-08-24 13:05:00,4.58,4.58,4.57,4.57,14800.0,4.58,4.58,4.57,4.57,14800.0
2009-08-24 13:10:00,4.56,4.56,4.56,4.56,2000.0,4.56,4.56,4.56,4.56,2000.0
2009-08-24 13:15:00,4.56,4.56,4.56,4.56,4000.0,4.56,4.56,4.56,4.56,4000.0
2009-08-24 13:20:00,4.56,4.56,4.56,4.56,10000.0,4.56,4.56,4.56,4.56,10000.0
2009-08-24 13:25:00,4.56,4.57,4.56,4.57,1600.0,4.56,4.57,4.56,4.57,1600.0
2009-08-24 13:30:00,4.56,4.57,4.55,4.55,13200.0,4.56,4.57,4.55,4.55,13200.0
2009-08-24 13:35:00,4.55,4.55,4.53,4.53,64000.0,4.55,4.55,4.53,4.53,64000.0
2009-08-24 13:40:00,4.53,4.55,4.53,4.54,9600.0,4.53,4.55,4.53,4.54,9600.0
2009-08-24 13:45:00,4.54,4.54,4.54,4.54,4000.0,4.54,4.54,4.54,4.54,4000.0
2009-08-24 13:50:00,4.54,4.54,4.53,4.54,56800.0,4.54,4.54,4.53,4.54,56800.0
2009-08-24 13:55:00,4.54,4.55,4.54,4.55,9600.0,4.54,4.55,4.54,4.55,9600.0
2009-08-24 14:00:00,4.55,4.55,4.55,4.55,9600.0,4.55,4.55,4.55,4.55,9600.0
2009-08-24 14:05:00,4.55,4.56,4.55,4.55,4000.0,4.55,4.56,4.55,4.55,4000.0
2009-08-24 14:10:00,4.55,4.56,4.55,4.56,2400.0,4.55,4.56,4.55,4.56,2400.0
2009-08-24 14:15:00,4.56,4.57,4.56,4.56,4400.0,4.56,4.57,4.56,4.56,4400.0
2009-08-24 14:20:00,4.56,4.56,4.56,4.56,6800.0,4.56,4.56,4.56,4.56,6800.0
2009-08-24 14:25:00,4.56,4.56,4.56,4.56,5200.0,4.56,4.56,4.56,4.56,5200.0
2009-08-24 14:30:00,4.57,4.57,4.57,4.57,8800.0,4.57,4.57,4.57,4.57,8800.0
2009-08-24 14:35:00,4.57,4.57,4.57,4.57,2400.0,4.57,4.57,4.57,4.57,2400.0
2009-08-24 14:40:00,4.57,4.57,4.57,4.57,2400.0,4.57,4.57,4.57,4.57,2400.0
2009-08-24 14:45:00,4.57,4.57,4.56,4.57,11600.0,4.57,4.57,4.56,4.57,11600.0
2009-08-24 14:50:00,4.57,4.57,4.57,4.57,5600.0,4.57,4.57,4.57,4.57,5600.0
2009-08-24 14:55:00,4.57,4.57,4.56,4.56,15200.0,4.57,4.57,4.56,4.56,15200.0
2009-08-24 15:00:00,4.57,4.57,4.56,4.56,13600.0,4.57,4.57,4.56,4.56,13600.0
2009-08-24 15:05:00,4.56,4.56,4.56,4.56,10400.0,4.56,4.56,4.56,4.56,10400.0
2009-08-24 15:10:00,4.56,4.56,4.55,4.56,37600.0,4.56,4.56,4.55,4.56,37600.0
2009-08-24 15:15:00,4.56,4.56,4.55,4.56,7600.0,4.56,4.56,4.55,4.56,7600.0
2009-08-24 15:20:00,4.56,4.56,4.55,4.55,22400.0,4.56,4.56,4.55,4.55,22400.0
2009-08-24 15:25:00,4.55,4.56,4.55,4.55,10800.0,4.55,4.56,4.55,4.55,10800.0
2009-08-24 15:30:00,4.56,4.56,4.55,4.56,9600.0,4.56,4.56,4.55,4.56,9600.0
2009-08-24 15:35:00,4.56,4.56,4.56,4.56,35600.0,4.56,4.56,4.56,4.56,35600.0
2009-08-24 15:40:00,4.56,4.57,4.55,4.57,59200.0,4.56,4.57,4.55,4.57,59200.0
2009-08-24 15:45:00,4.56,4.57,4.56,4.56,46000.0,4.56,4.57,4.56,4.56,46000.0
2009-08-24 15:50:00,4.57,4.57,4.56,4.56,46800.0,4.57,4.57,4.56,4.56,46800.0
2009-08-24 15:55:00,4.56,4.57,4.56,4.56,50800.0,4.56,4.57,4.56,4.56,50800.0
2009-08-25 09:30:00,4.57,4.62,4.56,4.62,12000.0,4.57,4.62,4.56,4.62,12000.0
2009-08-25 09:35:00,4.63,4.64,4.61,4.63,12800.0,4.63,4.64,4.61,4.63,12800.0
2009-08-25 09:40:00,4.63,4.64,4.59,4.59,17600.0,4.63,4.64,4.59,4.59,17600.0
2009-08-25 09:45:00,4.6,4.6,4.57,4.57,73600.0,4.6,4.6,4.57,4.57,73600.0
2009-08-25 09:50:00,4.57,4.6,4.57,4.6,28400.0,4.57,4.6,4.57,4.6,28400.0
2009-08-25 09:55:00,4.6,4.6,4.59,4.59,18800.0,4.6,4.6,4.59,4.59,18800.0
2009-08-25 10:00:00,4.59,4.61,4.59,4.61,36800.0,4.59,4.61,4.59,4.61,36800.0
2009-08-25 10:05:00,4.62,4.62,4.59,4.59,37600.0,4.62,4.62,4.59,4.59,37600.0
2009-08-25 10:10:00,4.59,4.6,4.56,4.56,29200.0,4.59,4.6,4.56,4.56,29200.0
2009-08-25 10:15:00,4.56,4.57,4.53,4.53,108000.0,4.56,4.57,4.53,4.53,108000.0
2009-08-25 10:20:00,4.54,4.54,4.53,4.53,62400.0,4.54,4.54,4.53,4.53,62400.0
2009-08-25 10:25:00,4.54,4.54,4.51,4.51,16000.0,4.54,4.54,4.51,4.51,16000.0
2009-08-25 10:30:00,4.52,4.53,4.51,4.53,60400.0,4.52,4.53,4.51,4.53,60400.0
2009-08-25 10:35:00,4.53,4.54,4.53,4.53,26400.0,4.53,4.54,4.53,4.53,26400.0
2009-08-25 10:40:00,4.54,4.54,4.53,4.54,12400.0,4.54,4.54,4.53,4.54,12400.0
2009-08-25 10:45:00,4.53,4.53,4.51,4.51,23600.0,4.53,4.53,4.51,4.51,23600.0
2009-08-25 10:50:00,4.51,4.52,4.51,4.52,53600.0,4.51,4.52,4.51,4.52,53600.0
2009-08-25 10:55:00,4.51,4.53,4.51,4.52,10800.0,4.51,4.53,4.51,4.52,10800.0
2009-08-25 11:00:00,4.52,4.52,4.51,4.51,26800.0,4.52,4.52,4.51,4.51,26800.0
2009-08-25 11:05:00,4.51,4.51,4.5,4.5,16400.0,4.51,4.51,4.5,4.5,16400.0
2009-08-25 11:10:00,4.5,4.51,4.5,4.5,13600.0,4.5,4.51,4.5,4.5,13600.0
2009-08-25 11:15:00,4.5,4.51,4.5,4.5,14000.0,4.5,4.51,4.5,4.5,14000.0
2009-08-25 11:20:00,4.5,4.51,4.5,4.51,3200.0,4.5,4.51,4.5,4.51,3200.0
2009-08-25 11:25:00,4.51,4.51,4.5,4.5,8800.0,4.51,4.51,4.5,4.5,8800.0
2009-08-25 11:30:00,4.51,4.51,4.5,4.5,3600.0,4.51,4.51,4.5,4.5,3600.0
2009-08-25 11:35:00,4.5,4.51,4.5,4.5,12400.0,4.5,4.51,4.5,4.5,12400.0
2009-08-25 11:40:00,4.51,4.51,4.5,4.5,8400.0,4.51,4.51,4.5,4.5,8400.0
2009-08-25 11:45:00,4.5,4.51,4.5,4.5,11600.0,4.5,4.51,4.5,4.5,11600.0
2009-08-25 11:50:00,4.5,4.51,4.5,4.51,5200.0,4.5,4.51,4.5,4.51,5200.0
2009-08-25 11:55:00,4.5,4.51,4.5,4.5,4400.0,4.5,4.51,4.5,4.5,4400.0
2009-08-25 12:00:00,4.51,4.51,4.5,4.5,16000.0,4.51,4.51,4.5,4.5,16000.0
2009-08-25 12:05:00,4.5,4.51,4.5,4.5,6000.0,4.5,4.51,4.5,4.5,6000.0
2009-08-25 12:10:00,4.5,4.51,4.5,4.5,16000.0,4.5,4.51,4.5,4.5,16000.0
2009-08-25 12:15:00,4.51,4.51,4.5,4.5,22000.0,4.51,4.51,4.5,4.5,22000.0
2009-08-25 12:20:00,4.5,4.51,4.5,4.51,28400.0,4.5,4.51,4.5,4.51,28400.0
2009-08-25 12:25:00,4.5,4.51,4.5,4.5,9600.0,4.5,4.51,4.5,4.5,9600.0
2009-08-25 12:30:00,4.51,4.52,4.5,4.52,16800.0,4.51,4.52,4.5,4.52,16800.0
2009-08-25 12:35:00,4.52,4.53,4.52,4.53,6400.0,4.52,4.53,4.52,4.53,6400.0
2009-08-25 12:40:00,4.52,4.53,4.52,4.53,4400.0,4.52,4.53,4.52,4.53,4400.0
2009-08-25 12:45:00,4.52,4.53,4.52,4.53,4000.0,4.52,4.53,4.52,4.53,4000.0
2009-08-25 12:50:00,4.53,4.53,4.52,4.53,7200.0,4.53,4.53,4.52,4.53,7200.0
2009-08-25 12:55:00,4.53,4.53,4.52,4.52,7200.0,4.53,4.53,4.52,4.52,7200.0
2009-08-25 13:00:00,4.52,4.53,4.52,4.52,10800.0,4.52,4.53,4.52,4.52,10800.0
2009-08-25 13:05:00,4.52,4.53,4.52,4.53,5200.0,4.52,4.53,4.52,4.53,5200.0
2009-08-25 13:10:00,4.53,4.54,4.53,4.54,9200.0,4.53,4.54,4.53,4.54,9200.0
2009-08-25 13:15:00,4.54,4.54,4.53,4.53,8800.0,4.54,4.54,4.53,4.53,8800.0
2009-08-25 13:20:00,4.53,4.53,4.52,4.52,6800.0,4.53,4.53,4.52,4.52,6800.0
2009-08-25 13:25:00,4.53,4.53,4.52,4.53,3200.0,4.53,4.53,4.52,4.53,3200.0
2009-08-25 13:30:00,4.53,4.54,4.53,4.54,8000.0,4.53,4.54,4.53,4.54,8000.0
2009-08-25 13:35:00,4.54,4.54,4.54,4.54,3600.0,4.54,4.54,4.54,4.54,3600.0
2009-08-25 13:40:00,4.55,4.55,4.55,4.55,4000.0,4.55,4.55,4.55,4.55,4000.0
2009-08-25 13:45:00,4.54,4.55,4.54,4.54,4400.0,4.54,4.55,4.54,4.54,4400.0
2009-08-25 13:50:00,4.54,4.55,4.54,4.55,800.0,4.54,4.55,4.54,4.55,800.0
2009-08-25 13:55:00,4.54,4.55,4.54,4.54,7200.0,4.54,4.55,4.54,4.54,7200.0
2009-08-25 14:00:00,4.54,4.55,4.53,4.54,14400.0,4.54,4.55,4.53,4.54,14400.0
2009-08-25 14:05:00,4.54,4.54,4.54,4.54,8800.0,4.54,4.54,4.54,4.54,8800.0
2009-08-25 14:10:00,4.54,4.54,4.53,4.53,18800.0,4.54,4.54,4.53,4.53,18800.0
2009-08-25 14:15:00,4.53,4.53,4.52,4.53,28400.0,4.53,4.53,4.52,4.53,28400.0
2009-08-25 14:20:00,4.53,4.53,4.52,4.53,4400.0,4.53,4.53,4.52,4.53,4400.0
2009-08-25 14:25:00,4.53,4.53,4.52,4.52,10800.0,4.53,4.53,4.52,4.52,10800.0
2009-08-25 14:30:00,4.52,4.52,4.52,4.52,12800.0,4.52,4.52,4.52,4.52,12800.0
2009-08-25 14:35:00,4.52,4.52,4.5,4.51,15200.0,4.52,4.52,4.5,4.51,15200.0
2009-08-25 14:40:00,4.51,4.52,4.51,4.51,42800.0,4.51,4.52,4.51,4.51,42800.0
2009-08-25 14:45:00,4.52,4.52,4.51,4.52,10800.0,4.52,4.52,4.51,4.52,10800.0
2009-08-25 14:50:00,4.52,4.52,4.51,4.52,28000.0,4.52,4.52,4.51,4.52,28000.0
2009-08-25 14:55:00,4.52,4.52,4.51,4.51,15200.0,4.52,4.52,4.51,4.51,15200.0
2009-08-25 15:00:00,4.52,4.54,4.52,4.53,45200.0,4.52,4.54,4.52,4.53,45200.0
2009-08-25 15:05:00,4.53,4.53,4.52,4.52,8000.0,4.53,4.53,4.52,4.52,8000.0
2009-08-25 15:10:00,4.53,4.53,4.52,4.53,15600.0,4.53,4.53,4.52,4.53,15600.0
2009-08-25 15:15:00,4.53,4.53,4.52,4.53,6800.0,4.53,4.53,4.52,4.53,6800.0
2009-08-25 15:20:00,4.53,4.53,4.52,4.53,18000.0,4.53,4.53,4.52,4.53,18000.0
2009-08-25 15:25:00,4.53,4.53,4.52,4.52,10000.0,4.53,4.53,4.52,4.52,10000.0
2009-08-25 15:30:00,4.53,4.53,4.51,4.51,28800.0,4.53,4.53,4.51,4.51,28800.0
2009-08-25 15:35:00,4.51,4.51,4.5,4.51,116000.0,4.51,4.51,4.5,4.51,116000.0
2009-08-25 15:40:00,4.51,4.51,4.5,4.5,86400.0,4.51,4.51,4.5,4.5,86400.0
2009-08-25 15:45:00,4.5,4.51,4.5,4.5,127600.0,4.5,4.51,4.5,4.5,127600.0
2009-08-25 15:50:00,4.5,4.51,4.5,4.5,61600.0,4.5,4.51,4.5,4.5,61600.0
2009-08-25 15:55:00,4.5,4.5,4.49,4.5,56800.0,4.5,4.5,4.49,4.5,56800.0
2009-08-26 09:30:00,4.48,4.49,4.46,4.48,44000.0,4.48,4.49,4.46,4.48,44000.0
2009-08-26 09:35:00,4.48,4.5,4.48,4.5,16800.0,4.48,4.5,4.48,4.5,16800.0
2009-08-26 09:40:00,4.51,4.52,4.5,4.5,10400.0,4.51,4.52,4.5,4.5,10400.0
2009-08-26 09:45:00,4.5,4.5,4.5,4.5,32800.0,4.5,4.5,4.5,4.5,32800.0
2009-08-26 09:50:00,4.5,4.52,4.5,4.52,50800.0,4.5,4.52,4.5,4.52,50800.0
2009-08-26 09:55:00,4.51,4.52,4.5,4.5,40800.0,4.51,4.52,4.5,4.5,40800.0
2009-08-26 10:00:00,4.5,4.51,4.48,4.49,96000.0,4.5,4.51,4.48,4.49,96000.0
2009-08-26 10:05:00,4.49,4.49,4.48,4.49,36400.0,4.49,4.49,4.48,4.49,36400.0
2009-08-26 10:10:00,4.49,4.49,4.48,4.48,22800.0,4.49,4.49,4.48,4.48,22800.0
2009-08-26 10:15:00,4.48,4.49,4.47,4.47,76800.0,4.48,4.49,4.47,4.47,76800.0
2009-08-26 10:20:00,4.47,4.48,4.47,4.47,49200.0,4.47,4.48,4.47,4.47,49200.0
2009-08-26 10:25:00,4.47,4.48,4.46,4.46,48800.0,4.47,4.48,4.46,4.46,48800.0
2009-08-26 10:30:00,4.47,4.47,4.46,4.46,10800.0,4.47,4.47,4.46,4.46,10800.0
2009-08-26 10:35:00,4.47,4.5,4.47,4.5,50800.0,4.47,4.5,4.47,4.5,50800.0
2009-08-26 10:40:00,4.5,4.51,4.5,4.51,10400.0,4.5,4.51,4.5,4.51,10400.0
2009-08-26 10:45:00,4.51,4.51,4.5,4.51,33600.0,4.51,4.51,4.5,4.51,33600.0
2009-08-26 10:50:00,4.51,4.52,4.51,4.52,13200.0,4.51,4.52,4.51,4.52,13200.0
2009-08-26 10:55:00,4.52,4.52,4.51,4.51,13200.0,4.52,4.52,4.51,4.51,13200.0
2009-08-26 11:00:00,4.51,4.51,4.49,4.49,44400.0,4.51,4.51,4.49,4.49,44400.0
2009-08-26 11:05:00,4.49,4.49,4.48,4.49,3200.0,4.49,4.49,4.48,4.49,3200.0
2009-08-26 11:10:00,4.49,4.49,4.49,4.49,2400.0,4.49,4.49,4.49,4.49,2400.0
2009-08-26 11:15:00,4.49,4.49,4.49,4.49,3200.0,4.49,4.49,4.49,4.49,3200.0
2009-08-26 11:20:00,4.49,4.49,4.49,4.49,7200.0,4.49,4.49,4.49,4.49,7200.0
2009-08-26 11:25:00,4.49,4.49,4.48,4.49,4000.0,4.49,4.49,4.48,4.49,4000.0
2009-08-26 11:30:00,4.49,4.49,4.49,4.49,6800.0,4.49,4.49,4.49,4.49,6800.0
2009-08-26 11:35:00,4.49,4.49,4.48,4.49,18800.0,4.49,4.49,4.48,4.49,18800.0
2009-08-26 11:40:00,4.49,4.49,4.48,4.49,3600.0,4.49,4.49,4.48,4.49,3600.0
2009-08-26 11:45:00,4.49,4.49,4.49,4.49,3600.0,4.49,4.49,4.49,4.49,3600.0
2009-08-26 11:50:00,4.49,4.5,4.49,4.49,7200.0,4.49,4.5,4.49,4.49,7200.0
2009-08-26 11:55:00,4.5,4.5,4.5,4.5,6400.0,4.5,4.5,4.5,4.5,6400.0
2009-08-26 12:00:00,4.5,4.5,4.5,4.5,4400.0,4.5,4.5,4.5,4.5,4400.0
2009-08-26 12:05:00,4.5,4.5,4.5,4.5,7600.0,4.5,4.5,4.5,4.5,7600.0
2009-08-26 12:10:00,4.5,4.5,4.5,4.5,3200.0,4.5,4.5,4.5,4.5,3200.0
2009-08-26 12:15:00,4.5,4.5,4.5,4.5,3600.0,4.5,4.5,4.5,4.5,3600.0
2009-08-26 12:20:00,4.51,4.52,4.51,4.51,8400.0,4.51,4.52,4.51,4.51,8400.0
2009-08-26 12:25:00,4.51,4.51,4.49,4.49,28000.0,4.51,4.51,4.49,4.49,28000.0
2009-08-26 12:30:00,4.49,4.49,4.49,4.49,2400.0,4.49,4.49,4.49,4.49,2400.0
2009-08-26 12:35:00,4.49,4.49,4.49,4.49,2000.0,4.49,4.49,4.49,4.49,2000.0
2009-08-26 12:40:00,4.49,4.49,4.48,4.48,10400.0,4.49,4.49,4.48,4.48,10400.0
2009-08-26 12:45:00,4.49,4.49,4.49,4.49,1600.0,4.49,4.49,4.49,4.49,1600.0
2009-08-26 12:50:00,4.49,4.49,4.49,4.49,5200.0,4.49,4.49,4.49,4.49,5200.0
2009-08-26 12:55:00,4.49,4.49,4.49,4.49,6400.0,4.49,4.49,4.49,4.49,6400.0
2009-08-26 13:00:00,4.49,4.49,4.48,4.49,52000.0,4.49,4.49,4.48,4.49,52000.0
2009-08-26 13:05:00,4.48,4.49,4.48,4.48,12000.0,4.48,4.49,4.48,4.48,12000.0
2009-08-26 13:10:00,4.48,4.48,4.48,4.48,6800.0,4.48,4.48,4.48,4.48,6800.0
2009-08-26 13:15:00,4.48,4.48,4.48,4.48,23200.0,4.48,4.48,4.48,4.48,23200.0
2009-08-26 13:20:00,4.48,4.49,4.48,4.48,5600.0,4.48,4.49,4.48,4.48,5600.0
2009-08-26 13:25:00,4.48,4.48,4.48,4.48,9200.0,4.48,4.48,4.48,4.48,9200.0
2009-08-26 13:30:00,4.48,4.49,4.48,4.49,3600.0,4.48,4.49,4.48,4.49,3600.0
2009-08-26 13:35:00,4.48,4.49,4.48,4.49,7200.0,4.48,4.49,4.48,4.49,7200.0
2009-08-26 13:40:00,4.49,4.5,4.49,4.5,8000.0,4.49,4.5,4.49,4.5,8000.0
2009-08-26 13:45:00,4.5,4.5,4.49,4.49,5600.0,4.5,4.5,4.49,4.49,5600.0
2009-08-26 13:50:00,4.49,4.5,4.49,4.49,8800.0,4.49,4.5,4.49,4.49,8800.0
2009-08-26 13:55:00,4.49,4.5,4.48,4.49,38800.0,4.49,4.5,4.48,4.49,38800.0
2009-08-26 14:00:00,4.49,4.5,4.49,4.5,8800.0,4.49,4.5,4.49,4.5,8800.0
2009-08-26 14:05:00,4.5,4.5,4.5,4.5,6800.0,4.5,4.5,4.5,4.5,6800.0
2009-08-26 14:10:00,4.49,4.49,4.49,4.49,3600.0,4.49,4.49,4.49,4.49,3600.0
2009-08-26 14:15:00,4.49,4.49,4.49,4.49,400.0,4.49,4.49,4.49,4.49,400.0
2009-08-26 14:20:00,4.49,4.5,4.49,4.5,9200.0,4.49,4.5,4.49,4.5,9200.0
2009-08-26 14:25:00,4.5,4.5,4.5,4.5,4000.0,4.5,4.5,4.5,4.5,4000.0
2009-08-26 14:30:00,4.5,4.5,4.49,4.49,9200.0,4.5,4.5,4.49,4.49,9200.0
2009-08-26 14:35:00,4.49,4.49,4.49,4.49,6000.0,4.49,4.49,4.49,4.49,6000.0
2009-08-26 14:40:00,4.49,4.5,4.49,4.49,7200.0,4.49,4.5,4.49,4.49,7200.0
2009-08-26 14:45:00,4.49,4.51,4.49,4.49,11600.0,4.49,4.51,4.49,4.49,11600.0
2009-08-26 14:50:00,4.49,4.5,4.49,4.49,11600.0,4.49,4.5,4.49,4.49,11600.0
2009-08-26 14:55:00,4.49,4.49,4.48,4.49,7600.0,4.49,4.49,4.48,4.49,7600.0
2009-08-26 15:00:00,4.49,4.5,4.49,4.49,11600.0,4.49,4.5,4.49,4.49,11600.0
2009-08-26 15:05:00,4.49,4.49,4.49,4.49,16800.0,4.49,4.49,4.49,4.49,16800.0
2009-08-26 15:10:00,4.49,4.49,4.47,4.47,21200.0,4.49,4.49,4.47,4.47,21200.0
2009-08-26 15:15:00,4.48,4.48,4.47,4.47,11600.0,4.48,4.48,4.47,4.47,11600.0
2009-08-26 15:20:00,4.47,4.48,4.47,4.48,20800.0,4.47,4.48,4.47,4.48,20800.0
2009-08-26 15:25:00,4.48,4.49,4.47,4.49,20000.0,4.48,4.49,4.47,4.49,20000.0
2009-08-26 15:30:00,4.49,4.49,4.47,4.48,52800.0,4.49,4.49,4.47,4.48,52800.0
2009-08-26 15:35:00,4.48,4.48,4.47,4.48,26400.0,4.48,4.48,4.47,4.48,26400.0
2009-08-26 15:40:00,4.48,4.49,4.47,4.48,48400.0,4.48,4.49,4.47,4.48,48400.0
2009-08-26 15:45:00,4.48,4.49,4.48,4.49,44400.0,4.48,4.49,4.48,4.49,44400.0
2009-08-26 15:50:00,4.49,4.49,4.49,4.49,27600.0,4.49,4.49,4.49,4.49,27600.0
2009-08-26 15:55:00,4.49,4.5,4.48,4.48,162000.0,4.49,4.5,4.48,4.48,162000.0
2009-08-27 09:30:00,4.51,4.52,4.46,4.52,8800.0,4.51,4.52,4.46,4.52,8800.0
2009-08-27 09:35:00,4.51,4.53,4.48,4.49,13600.0,4.51,4.53,4.48,4.49,13600.0
2009-08-27 09:40:00,4.48,4.49,4.48,4.48,1600.0,4.48,4.49,4.48,4.48,1600.0
2009-08-27 09:45:00,4.48,4.48,4.45,4.46,34000.0,4.48,4.48,4.45,4.46,34000.0
2009-08-27 09:50:00,4.45,4.46,4.45,4.45,12000.0,4.45,4.46,4.45,4.45,12000.0
2009-08-27 09:55:00,4.46,4.48,4.46,4.48,10800.0,4.46,4.48,4.46,4.48,10800.0
2009-08-27 10:00:00,4.47,4.47,4.44,4.45,9200.0,4.47,4.47,4.44,4.45,9200.0
2009-08-27 10:05:00,4.45,4.46,4.45,4.45,12400.0,4.45,4.46,4.45,4.45,12400.0
2009-08-27 10:10:00,4.45,4.45,4.45,4.45,10000.0,4.45,4.45,4.45,4.45,10000.0
2009-08-27 10:15:00,4.45,4.45,4.45,4.45,4400.0,4.45,4.45,4.45,4.45,4400.0
2009-08-27 10:20:00,4.45,4.46,4.45,4.46,3600.0,4.45,4.46,4.45,4.46,3600.0
2009-08-27 10:25:00,4.46,4.48,4.46,4.48,3200.0,4.46,4.48,4.46,4.48,3200.0
2009-08-27 10:30:00,4.48,4.48,4.47,4.48,3200.0,4.48,4.48,4.47,4.48,3200.0
2009-08-27 10:35:00,4.48,4.48,4.47,4.47,9600.0,4.48,4.48,4.47,4.47,9600.0
2009-08-27 10:40:00,4.46,4.47,4.46,4.46,4000.0,4.46,4.47,4.46,4.46,4000.0
2009-08-27 10:45:00,4.47,4.47,4.46,4.46,4800.0,4.47,4.47,4.46,4.46,4800.0
2009-08-27 10:50:00,4.46,4.47,4.46,4.47,6400.0,4.46,4.47,4.46,4.47,6400.0
2009-08-27 10:55:00,4.46,4.47,4.46,4.46,23200.0,4.46,4.47,4.46,4.46,23200.0
2009-08-27 11:00:00,4.46,4.46,4.45,4.45,6000.0,4.46,4.46,4.45,4.45,6000.0
2009-08-27 11:05:00,4.46,4.46,4.45,4.46,6400.0,4.46,4.46,4.45,4.46,6400.0
2009-08-27 11:10:00,4.46,4.47,4.46,4.47,2400.0,4.46,4.47,4.46,4.47,2400.0
2009-08-27 11:15:00,4.47,4.47,4.47,4.47,6000.0,4.47,4.47,4.47,4.47,6000.0
2009-08-27 11:20:00,4.47,4.47,4.46,4.47,31600.0,4.47,4.47,4.46,4.47,31600.0
2009-08-27 11:25:00,4.47,4.48,4.47,4.47,13200.0,4.47,4.48,4.47,4.47,13200.0
2009-08-27 11:30:00,4.47,4.47,4.46,4.46,4400.0,4.47,4.47,4.46,4.46,4400.0
2009-08-27 11:35:00,4.47,4.47,4.47,4.47,2800.0,4.47,4.47,4.47,4.47,2800.0
2009-08-27 11:40:00,4.47,4.47,4.46,4.47,6000.0,4.47,4.47,4.46,4.47,6000.0
2009-08-27 11:45:00,4.47,4.48,4.47,4.48,6800.0,4.47,4.48,4.47,4.48,6800.0
2009-08-27 11:50:00,4.48,4.48,4.48,4.48,4000.0,4.48,4.48,4.48,4.48,4000.0
2009-08-27 11:55:00,4.48,4.5,4.48,4.5,8000.0,4.48,4.5,4.48,4.5,8000.0
2009-08-27 12:00:00,4.5,4.5,4.5,4.5,2000.0,4.5,4.5,4.5,4.5,2000.0
2009-08-27 12:05:00,4.5,4.5,4.5,4.5,5200.0,4.5,4.5,4.5,4.5,5200.0
2009-08-27 12:10:00,4.5,4.51,4.5,4.5,5200.0,4.5,4.51,4.5,4.5,5200.0
2009-08-27 12:15:00,4.5,4.5,4.5,4.5,2400.0,4.5,4.5,4.5,4.5,2400.0
2009-08-27 12:20:00,4.5,4.5,4.49,4.49,4400.0,4.5,4.5,4.49,4.49,4400.0
2009-08-27 12:25:00,4.49,4.49,4.49,4.49,18400.0,4.49,4.49,4.49,4.49,18400.0
2009-08-27 12:30:00,4.5,4.5,4.49,4.49,11600.0,4.5,4.5,4.49,4.49,11600.0
2009-08-27 12:35:00,4.49,4.49,4.48,4.49,5600.0,4.49,4.49,4.48,4.49,5600.0
2009-08-27 12:40:00,4.49,4.49,4.49,4.49,4400.0,4.49,4.49,4.49,4.49,4400.0
2009-08-27 12:45:00,4.48,4.48,4.48,4.48,5600.0,4.48,4.48,4.48,4.48,5600.0
2009-08-27 12:50:00,4.48,4.5,4.48,4.49,19200.0,4.48,4.5,4.48,4.49,19200.0
2009-08-27 12:55:00,4.49,4.49,4.49,4.49,16800.0,4.49,4.49,4.49,4.49,16800.0
2009-08-27 13:00:00,4.48,4.48,4.48,4.48,5600.0,4.48,4.48,4.48,4.48,5600.0
2009-08-27 13:05:00,4.48,4.48,4.48,4.48,1200.0,4.48,4.48,4.48,4.48,1200.0
2009-08-27 13:10:00,4.48,4.48,4.48,4.48,30000.0,4.48,4.48,4.48,4.48,30000.0
2009-08-27 13:15:00,4.48,4.48,4.48,4.48,8400.0,4.48,4.48,4.48,4.48,8400.0
2009-08-27 13:20:00,4.48,4.48,4.47,4.48,12800.0,4.48,4.48,4.47,4.48,12800.0
2009-08-27 13:25:00,4.48,4.48,4.48,4.48,2000.0,4.48,4.48,4.48,4.48,2000.0
2009-08-27 13:30:00,4.48,4.48,4.48,4.48,6000.0,4.48,4.48,4.48,4.48,6000.0
2009-08-27 13:35:00,4.48,4.49,4.48,4.49,5200.0,4.48,4.49,4.48,4.49,5200.0
2009-08-27 13:40:00,4.49,4.49,4.49,4.49,400.0,4.49,4.49,4.49,4.49,400.0
2009-08-27 13:45:00,4.48,4.49,4.48,4.48,14000.0,4.48,4.49,4.48,4.48,14000.0
2009-08-27 13:50:00,4.48,4.49,4.48,4.49,8400.0,4.48,4.49,4.48,4.49,8400.0
2009-08-27 13:55:00,4.49,4.5,4.49,4.49,4000.0,4.49,4.5,4.49,4.49,4000.0
2009-08-27 14:00:00,4.49,4.49,4.49,4.49,6800.0,4.49,4.49,4.49,4.49,6800.0
2009-08-27 14:05:00,4.49,4.49,4.48,4.48,8400.0,4.49,4.49,4.48,4.48,8400.0
2009-08-27 14:10:00,4.48,4.48,4.48,4.48,8000.0,4.48,4.48,4.48,4.48,8000.0
2009-08-27 14:15:00,4.48,4.48,4.48,4.48,5600.0,4.48,4.48,4.48,4.48,5600.0
2009-08-27 14:20:00,4.48,4.48,4.47,4.47,30800.0,4.48,4.48,4.47,4.47,30800.0
2009-08-27 14:25:00,4.47,4.48,4.47,4.48,8800.0,4.47,4.48,4.47,4.48,8800.0
2009-08-27 14:30:00,4.48,4.48,4.47,4.48,20400.0,4.48,4.48,4.47,4.48,20400.0
2009-08-27 14:35:00,4.48,4.49,4.48,4.48,11200.0,4.48,4.49,4.48,4.48,11200.0
2009-08-27 14:40:00,4.48,4.48,4.48,4.48,8000.0,4.48,4.48,4.48,4.48,8000.0
2009-08-27 14:45:00,4.48,4.49,4.47,4.47,13200.0,4.48,4.49,4.47,4.47,13200.0
2009-08-27 14:50:00,4.47,4.48,4.47,4.47,12800.0,4.47,4.48,4.47,4.47,12800.0
2009-08-27 14:55:00,4.47,4.47,4.47,4.47,19600.0,4.47,4.47,4.47,4.47,19600.0
2009-08-27 15:00:00,4.47,4.47,4.46,4.47,18800.0,4.47,4.47,4.46,4.47,18800.0
2009-08-27 15:05:00,4.47,4.48,4.47,4.48,11200.0,4.47,4.48,4.47,4.48,11200.0
2009-08-27 15:10:00,4.48,4.49,4.48,4.48,12000.0,4.48,4.49,4.48,4.48,12000.0
2009-08-27 15:15:00,4.48,4.48,4.47,4.47,22800.0,4.48,4.48,4.47,4.47,22800.0
2009-08-27 15:20:00,4.48,4.48,4.47,4.47,14000.0,4.48,4.48,4.47,4.47,14000.0
2009-08-27 15:25:00,4.47,4.47,4.46,4.46,8400.0,4.47,4.47,4.46,4.46,8400.0
2009-08-27 15:30:00,4.47,4.48,4.46,4.47,24400.0,4.47,4.48,4.46,4.47,24400.0
2009-08-27 15:35:00,4.47,4.48,4.47,4.48,15200.0,4.47,4.48,4.47,4.48,15200.0
2009-08-27 15:40:00,4.48,4.48,4.47,4.47,40000.0,4.48,4.48,4.47,4.47,40000.0
2009-08-27 15:45:00,4.47,4.48,4.46,4.46,21600.0,4.47,4.48,4.46,4.46,21600.0
2009-08-27 15:50:00,4.46,4.47,4.46,4.46,25200.0,4.46,4.47,4.46,4.46,25200.0
2009-08-27 15:55:00,4.46,4.47,4.45,4.46,101200.0,4.46,4.47,4.45,4.46,101200.0
2009-08-28 09:30:00,4.53,4.53,4.46,4.49,26400.0,4.53,4.53,4.46,4.49,26400.0
2009-08-28 09:35:00,4.49,4.5,4.47,4.5,12800.0,4.49,4.5,4.47,4.5,12800.0
2009-08-28 09:40:00,4.5,4.51,4.48,4.48,10000.0,4.5,4.51,4.48,4.48,10000.0
2009-08-28 09:45:00,4.47,4.48,4.46,4.46,36400.0,4.47,4.48,4.46,4.46,36400.0
2009-08-28 09:50:00,4.47,4.48,4.46,4.47,17200.0,4.47,4.48,4.46,4.47,17200.0
2009-08-28 09:55:00,4.47,4.47,4.44,4.46,11200.0,4.47,4.47,4.44,4.46,11200.0
2009-08-28 10:00:00,4.46,4.46,4.44,4.44,23600.0,4.46,4.46,4.44,4.44,23600.0
2009-08-28 10:05:00,4.44,4.44,4.42,4.42,31200.0,4.44,4.44,4.42,4.42,31200.0
2009-08-28 10:10:00,4.42,4.42,4.39,4.39,11600.0,4.42,4.42,4.39,4.39,11600.0
2009-08-28 10:15:00,4.39,4.4,4.39,4.4,11600.0,4.39,4.4,4.39,4.4,11600.0
2009-08-28 10:20:00,4.4,4.4,4.39,4.39,37200.0,4.4,4.4,4.39,4.39,37200.0
2009-08-28 10:25:00,4.39,4.4,4.38,4.38,71200.0,4.39,4.4,4.38,4.38,71200.0
2009-08-28 10:30:00,4.38,4.38,4.37,4.37,17600.0,4.38,4.38,4.37,4.37,17600.0
2009-08-28 10:35:00,4.37,4.38,4.37,4.37,14800.0,4.37,4.38,4.37,4.37,14800.0
2009-08-28 10:40:00,4.38,4.39,4.37,4.38,30800.0,4.38,4.39,4.37,4.38,30800.0
2009-08-28 10:45:00,4.39,4.4,4.38,4.4,12000.0,4.39,4.4,4.38,4.4,12000.0
2009-08-28 10:50:00,4.4,4.4,4.39,4.4,8000.0,4.4,4.4,4.39,4.4,8000.0
2009-08-28 10:55:00,4.4,4.4,4.39,4.4,9200.0,4.4,4.4,4.39,4.4,9200.0
2009-08-28 11:00:00,4.4,4.4,4.39,4.39,14400.0,4.4,4.4,4.39,4.39,14400.0
2009-08-28 11:05:00,4.4,4.4,4.38,4.39,12800.0,4.4,4.4,4.38,4.39,12800.0
2009-08-28 11:10:00,4.39,4.39,4.39,4.39,8000.0,4.39,4.39,4.39,4.39,8000.0
2009-08-28 11:15:00,4.39,4.39,4.39,4.39,6400.0,4.39,4.39,4.39,4.39,6400.0
2009-08-28 11:20:00,4.39,4.39,4.39,4.39,16000.0,4.39,4.39,4.39,4.39,16000.0
2009-08-28 11:25:00,4.39,4.39,4.39,4.39,4000.0,4.39,4.39,4.39,4.39,4000.0
2009-08-28 11:30:00,4.39,4.4,4.39,4.4,4400.0,4.39,4.4,4.39,4.4,4400.0
2009-08-28 11:35:00,4.39,4.4,4.39,4.39,8000.0,4.39,4.4,4.39,4.39,8000.0
2009-08-28 11:40:00,4.39,4.39,4.38,4.38,9600.0,4.39,4.39,4.38,4.38,9600.0
2009-08-28 11:45:00,4.38,4.38,4.38,4.38,8400.0,4.38,4.38,4.38,4.38,8400.0
2009-08-28 11:50:00,4.38,4.38,4.37,4.37,14000.0,4.38,4.38,4.37,4.37,14000.0
2009-08-28 11:55:00,4.37,4.37,4.36,4.37,9200.0,4.37,4.37,4.36,4.37,9200.0
2009-08-28 12:00:00,4.37,4.37,4.36,4.37,13200.0,4.37,4.37,4.36,4.37,13200.0
2009-08-28 12:05:00,4.36,4.37,4.36,4.36,13600.0,4.36,4.37,4.36,4.36,13600.0
2009-08-28 12:10:00,4.36,4.37,4.36,4.36,9600.0,4.36,4.37,4.36,4.36,9600.0
2009-08-28 12:15:00,4.36,4.36,4.35,4.35,3600.0,4.36,4.36,4.35,4.35,3600.0
2009-08-28 12:20:00,4.35,4.36,4.35,4.36,2800.0,4.35,4.36,4.35,4.36,2800.0
2009-08-28 12:25:00,4.35,4.35,4.34,4.35,20800.0,4.35,4.35,4.34,4.35,20800.0
2009-08-28 12:30:00,4.34,4.35,4.34,4.35,2400.0,4.34,4.35,4.34,4.35,2400.0
2009-08-28 12:35:00,4.35,4.35,4.35,4.35,8400.0,4.35,4.35,4.35,4.35,8400.0
2009-08-28 12:40:00,4.35,4.35,4.35,4.35,4000.0,4.35,4.35,4.35,4.35,4000.0
2009-08-28 12:45:00,4.35,4.35,4.35,4.35,2800.0,4.35,4.35,4.35,4.35,2800.0
2009-08-28 12:50:00,4.35,4.35,4.35,4.35,3600.0,4.35,4.35,4.35,4.35,3600.0
2009-08-28 12:55:00,4.35,4.35,4.34,4.35,13600.0,4.35,4.35,4.34,4.35,13600.0
2009-08-28 13:00:00,4.35,4.36,4.35,4.35,5600.0,4.35,4.36,4.35,4.35,5600.0
2009-08-28 13:05:00,4.36,4.36,4.36,4.36,800.0,4.36,4.36,4.36,4.36,800.0
2009-08-28 13:10:00,4.37,4.37,4.37,4.37,8000.0,4.37,4.37,4.37,4.37,8000.0
2009-08-28 13:15:00,4.37,4.37,4.36,4.36,4000.0,4.37,4.37,4.36,4.36,4000.0
2009-08-28 13:20:00,4.36,4.37,4.36,4.36,6800.0,4.36,4.37,4.36,4.36,6800.0
2009-08-28 13:25:00,4.36,4.36,4.36,4.36,3200.0,4.36,4.36,4.36,4.36,3200.0
2009-08-28 13:30:00,4.36,4.36,4.36,4.36,800.0,4.36,4.36,4.36,4.36,800.0
2009-08-28 13:35:00,4.36,4.36,4.35,4.35,23600.0,4.36,4.36,4.35,4.35,23600.0
2009-08-28 13:40:00,4.36,4.36,4.35,4.36,9600.0,4.36,4.36,4.35,4.36,9600.0
2009-08-28 13:45:00,4.36,4.37,4.36,4.36,97600.0,4.36,4.37,4.36,4.36,97600.0
2009-08-28 13:50:00,4.36,4.37,4.36,4.36,14000.0,4.36,4.37,4.36,4.36,14000.0
2009-08-28 13:55:00,4.36,4.37,4.36,4.37,22400.0,4.36,4.37,4.36,4.37,22400.0
2009-08-28 14:00:00,4.37,4.37,4.37,4.37,20800.0,4.37,4.37,4.37,4.37,20800.0
2009-08-28 14:05:00,4.37,4.38,4.37,4.38,17600.0,4.37,4.38,4.37,4.38,17600.0
2009-08-28 14:10:00,4.37,4.38,4.37,4.38,4000.0,4.37,4.38,4.37,4.38,4000.0
2009-08-28 14:15:00,4.37,4.38,4.37,4.38,2000.0,4.37,4.38,4.37,4.38,2000.0
2009-08-28 14:20:00,4.38,4.38,4.37,4.37,4800.0,4.38,4.38,4.37,4.37,4800.0
2009-08-28 14:25:00,4.38,4.38,4.37,4.37,2000.0,4.38,4.38,4.37,4.37,2000.0
2009-08-28 14:30:00,4.37,4.37,4.36,4.36,2000.0,4.37,4.37,4.36,4.36,2000.0
2009-08-28 14:35:00,4.36,4.36,4.36,4.36,5600.0,4.36,4.36,4.36,4.36,5600.0
2009-08-28 14:40:00,4.36,4.36,4.36,4.36,3200.0,4.36,4.36,4.36,4.36,3200.0
2009-08-28 14:45:00,4.36,4.36,4.36,4.36,2400.0,4.36,4.36,4.36,4.36,2400.0
2009-08-28 14:50:00,4.36,4.36,4.36,4.36,11600.0,4.36,4.36,4.36,4.36,11600.0
2009-08-28 14:55:00,4.36,4.36,4.36,4.36,17200.0,4.36,4.36,4.36,4.36,17200.0
2009-08-28 15:00:00,4.36,4.37,4.36,4.36,10400.0,4.36,4.37,4.36,4.36,10400.0
2009-08-28 15:05:00,4.36,4.36,4.36,4.36,7600.0,4.36,4.36,4.36,4.36,7600.0
2009-08-28 15:10:00,4.36,4.36,4.36,4.36,10000.0,4.36,4.36,4.36,4.36,10000.0
2009-08-28 15:15:00,4.36,4.37,4.36,4.37,10000.0,4.36,4.37,4.36,4.37,10000.0
2009-08-28 15:20:00,4.37,4.38,4.37,4.38,8800.0,4.37,4.38,4.37,4.38,8800.0
2009-08-28 15:25:00,4.38,4.39,4.38,4.39,3200.0,4.38,4.39,4.38,4.39,3200.0
2009-08-28 15:30:00,4.39,4.39,4.37,4.37,14000.0,4.39,4.39,4.37,4.37,14000.0
2009-08-28 15:35:00,4.37,4.37,4.37,4.37,15200.0,4.37,4.37,4.37,4.37,15200.0
2009-08-28 15:40:00,4.37,4.37,4.36,4.37,22400.0,4.37,4.37,4.36,4.37,22400.0
2009-08-28 15:45:00,4.37,4.38,4.37,4.38,19200.0,4.37,4.38,4.37,4.38,19200.0
2009-08-28 15:50:00,4.38,4.38,4.37,4.38,27200.0,4.38,4.38,4.37,4.38,27200.0
2009-08-28 15:55:00,4.38,4.38,4.37,4.37,35600.0,4.38,4.38,4.37,4.37,35600.0
2009-08-31 09:30:00,4.37,4.45,4.32,4.41,36400.0,4.37,4.45,4.32,4.41,36400.0
2009-08-31 09:35:00,4.4,4.41,4.39,4.4,9600.0,4.4,4.41,4.39,4.4,9600.0
2009-08-31 09:40:00,4.39,4.39,4.36,4.37,16800.0,4.39,4.39,4.36,4.37,16800.0
2009-08-31 09:45:00,4.36,4.36,4.34,4.34,6800.0,4.36,4.36,4.34,4.34,6800.0
2009-08-31 09:50:00,4.35,4.36,4.34,4.36,11600.0,4.35,4.36,4.34,4.36,11600.0
2009-08-31 09:55:00,4.36,4.36,4.34,4.35,12400.0,4.36,4.36,4.34,4.35,12400.0
2009-08-31 10:00:00,4.34,4.35,4.32,4.32,28400.0,4.34,4.35,4.32,4.32,28400.0
2009-08-31 10:05:00,4.32,4.33,4.32,4.33,4400.0,4.32,4.33,4.32,4.33,4400.0
2009-08-31 10:10:00,4.33,4.33,4.33,4.33,7600.0,4.33,4.33,4.33,4.33,7600.0
2009-08-31 10:15:00,4.33,4.33,4.32,4.32,17600.0,4.33,4.33,4.32,4.32,17600.0
2009-08-31 10:20:00,4.32,4.32,4.32,4.32,9200.0,4.32,4.32,4.32,4.32,9200.0
2009-08-31 10:25:00,4.31,4.32,4.31,4.32,10000.0,4.31,4.32,4.31,4.32,10000.0
2009-08-31 10:30:00,4.31,4.31,4.31,4.31,9600.0,4.31,4.31,4.31,4.31,9600.0
2009-08-31 10:35:00,4.32,4.32,4.31,4.32,5600.0,4.32,4.32,4.31,4.32,5600.0
2009-08-31 10:40:00,4.33,4.34,4.33,4.34,5600.0,4.33,4.34,4.33,4.34,5600.0
2009-08-31 10:45:00,4.34,4.34,4.33,4.34,6400.0,4.34,4.34,4.33,4.34,6400.0
2009-08-31 10:50:00,4.34,4.36,4.34,4.35,7200.0,4.34,4.36,4.34,4.35,7200.0
2009-08-31 10:55:00,4.35,4.36,4.34,4.35,17600.0,4.35,4.36,4.34,4.35,17600.0
2009-08-31 11:00:00,4.34,4.34,4.33,4.34,7600.0,4.34,4.34,4.33,4.34,7600.0
2009-08-31 11:05:00,4.34,4.34,4.33,4.34,5600.0,4.34,4.34,4.33,4.34,5600.0
2009-08-31 11:10:00,4.34,4.34,4.34,4.34,4000.0,4.34,4.34,4.34,4.34,4000.0
2009-08-31 11:15:00,4.34,4.35,4.34,4.35,16400.0,4.34,4.35,4.34,4.35,16400.0
2009-08-31 11:20:00,4.34,4.34,4.34,4.34,2000.0,4.34,4.34,4.34,4.34,2000.0
2009-08-31 11:25:00,4.34,4.36,4.34,4.35,34000.0,4.34,4.36,4.34,4.35,34000.0
2009-08-31 11:30:00,4.34,4.34,4.34,4.34,3600.0,4.34,4.34,4.34,4.34,3600.0
2009-08-31 11:35:00,4.33,4.35,4.33,4.35,2800.0,4.33,4.35,4.33,4.35,2800.0
2009-08-31 11:40:00,4.35,4.35,4.35,4.35,1600.0,4.35,4.35,4.35,4.35,1600.0
2009-08-31 11:45:00,4.35,4.35,4.34,4.34,10400.0,4.35,4.35,4.34,4.34,10400.0
2009-08-31 11:50:00,4.34,4.34,4.34,4.34,4000.0,4.34,4.34,4.34,4.34,4000.0
2009-08-31 11:55:00,4.34,4.34,4.34,4.34,2800.0,4.34,4.34,4.34,4.34,2800.0
2009-08-31 12:00:00,4.35,4.35,4.34,4.34,1200.0,4.35,4.35,4.34,4.34,1200.0
2009-08-31 12:05:00,4.35,4.35,4.34,4.34,800.0,4.35,4.35,4.34,4.34,800.0
2009-08-31 12:10:00,4.34,4.34,4.34,4.34,4400.0,4.34,4.34,4.34,4.34,4400.0
2009-08-31 12:15:00,4.34,4.36,4.34,4.34,25200.0,4.34,4.36,4.34,4.34,25200.0
2009-08-31 12:20:00,4.34,4.35,4.34,4.35,8400.0,4.34,4.35,4.34,4.35,8400.0
2009-08-31 12:25:00,4.35,4.36,4.35,4.36,14800.0,4.35,4.36,4.35,4.36,14800.0
2009-08-31 12:30:00,4.36,4.36,4.36,4.36,6400.0,4.36,4.36,4.36,4.36,6400.0
2009-08-31 12:35:00,4.36,4.36,4.35,4.35,35600.0,4.36,4.36,4.35,4.35,35600.0
2009-08-31 12:40:00,4.35,4.36,4.34,4.35,17200.0,4.35,4.36,4.34,4.35,17200.0
2009-08-31 12:45:00,4.34,4.35,4.34,4.34,9600.0,4.34,4.35,4.34,4.34,9600.0
2009-08-31 12:50:00,4.33,4.33,4.33,4.33,1600.0,4.33,4.33,4.33,4.33,1600.0
2009-08-31 12:55:00,4.33,4.34,4.32,4.32,3600.0,4.33,4.34,4.32,4.32,3600.0
2009-08-31 13:00:00,4.32,4.33,4.31,4.32,5200.0,4.32,4.33,4.31,4.32,5200.0
2009-08-31 13:05:00,4.33,4.33,4.32,4.32,4400.0,4.33,4.33,4.32,4.32,4400.0
2009-08-31 13:10:00,4.31,4.32,4.31,4.32,1600.0,4.31,4.32,4.31,4.32,1600.0
2009-08-31 13:15:00,4.32,4.32,4.32,4.32,1600.0,4.32,4.32,4.32,4.32,1600.0
2009-08-31 13:20:00,4.32,4.32,4.32,4.32,2000.0,4.32,4.32,4.32,4.32,2000.0
2009-08-31 13:25:00,4.32,4.32,4.31,4.31,19600.0,4.32,4.32,4.31,4.31,19600.0
2009-08-31 13:30:00,4.31,4.31,4.31,4.31,5600.0,4.31,4.31,4.31,4.31,5600.0
2009-08-31 13:35:00,4.31,4.31,4.31,4.31,11200.0,4.31,4.31,4.31,4.31,11200.0
2009-08-31 13:40:00,4.31,4.31,4.31,4.31,7600.0,4.31,4.31,4.31,4.31,7600.0
2009-08-31 13:45:00,4.31,4.31,4.31,4.31,2000.0,4.31,4.31,4.31,4.31,2000.0
2009-08-31 13:50:00,4.31,4.31,4.31,4.31,2000.0,4.31,4.31,4.31,4.31,2000.0
2009-08-31 13:55:00,4.31,4.31,4.31,4.31,2800.0,4.31,4.31,4.31,4.31,2800.0
2009-08-31 14:00:00,4.31,4.31,4.31,4.31,5600.0,4.31,4.31,4.31,4.31,5600.0
2009-08-31 14:05:00,4.31,4.31,4.31,4.31,6800.0,4.31,4.31,4.31,4.31,6800.0
2009-08-31 14:10:00,4.31,4.31,4.31,4.31,3200.0,4.31,4.31,4.31,4.31,3200.0
2009-08-31 14:15:00,4.31,4.31,4.31,4.31,6000.0,4.31,4.31,4.31,4.31,6000.0
2009-08-31 14:20:00,4.31,4.31,4.31,4.31,2000.0,4.31,4.31,4.31,4.31,2000.0
2009-08-31 14:25:00,4.31,4.31,4.31,4.31,4400.0,4.31,4.31,4.31,4.31,4400.0
2009-08-31 14:30:00,4.31,4.31,4.31,4.31,10400.0,4.31,4.31,4.31,4.31,10400.0
2009-08-31 14:35:00,4.31,4.31,4.3,4.3,4400.0,4.31,4.31,4.3,4.3,4400.0
2009-08-31 14:40:00,4.31,4.31,4.3,4.3,4800.0,4.31,4.31,4.3,4.3,4800.0
2009-08-31 14:45:00,4.3,4.31,4.3,4.31,18800.0,4.3,4.31,4.3,4.31,18800.0
2009-08-31 14:50:00,4.31,4.31,4.3,4.31,14000.0,4.31,4.31,4.3,4.31,14000.0
2009-08-31 14:55:00,4.31,4.31,4.3,4.31,7200.0,4.31,4.31,4.3,4.31,7200.0
2009-08-31 15:00:00,4.31,4.31,4.3,4.3,42400.0,4.31,4.31,4.3,4.3,42400.0
2009-08-31 15:05:00,4.3,4.3,4.3,4.3,8800.0,4.3,4.3,4.3,4.3,8800.0
2009-08-31 15:10:00,4.3,4.31,4.3,4.3,9600.0,4.3,4.31,4.3,4.3,9600.0
2009-08-31 15:15:00,4.3,4.34,4.3,4.33,75200.0,4.3,4.34,4.3,4.33,75200.0
2009-08-31 15:20:00,4.33,4.33,4.33,4.33,2800.0,4.33,4.33,4.33,4.33,2800.0
2009-08-31 15:25:00,4.33,4.33,4.32,4.33,10800.0,4.33,4.33,4.32,4.33,10800.0
2009-08-31 15:30:00,4.33,4.33,4.33,4.33,5600.0,4.33,4.33,4.33,4.33,5600.0
2009-08-31 15:35:00,4.33,4.34,4.33,4.34,13200.0,4.33,4.34,4.33,4.34,13200.0
2009-08-31 15:40:00,4.34,4.34,4.34,4.34,12400.0,4.34,4.34,4.34,4.34,12400.0
2009-08-31 15:45:00,4.34,4.34,4.34,4.34,16800.0,4.34,4.34,4.34,4.34,16800.0
2009-08-31 15:50:00,4.34,4.34,4.33,4.33,18400.0,4.34,4.34,4.33,4.33,18400.0
2009-08-31 15:55:00,4.33,4.33,4.33,4.33,44000.0,4.33,4.33,4.33,4.33,44000.0
2009-09-01 09:30:00,4.3,4.33,4.27,4.32,26400.0,4.3,4.33,4.27,4.32,26400.0
2009-09-01 09:35:00,4.32,4.32,4.25,4.25,37600.0,4.32,4.32,4.25,4.25,37600.0
2009-09-01 09:40:00,4.26,4.27,4.26,4.26,8800.0,4.26,4.27,4.26,4.26,8800.0
2009-09-01 09:45:00,4.27,4.33,4.27,4.33,33600.0,4.27,4.33,4.27,4.33,33600.0
2009-09-01 09:50:00,4.33,4.34,4.33,4.33,40400.0,4.33,4.34,4.33,4.33,40400.0
2009-09-01 09:55:00,4.33,4.33,4.33,4.33,4000.0,4.33,4.33,4.33,4.33,4000.0
2009-09-01 10:00:00,4.33,4.36,4.31,4.36,68800.0,4.33,4.36,4.31,4.36,68800.0
2009-09-01 10:05:00,4.36,4.36,4.36,4.36,19200.0,4.36,4.36,4.36,4.36,19200.0
2009-09-01 10:10:00,4.36,4.36,4.32,4.32,14800.0,4.36,4.36,4.32,4.32,14800.0
2009-09-01 10:15:00,4.33,4.33,4.31,4.32,14000.0,4.33,4.33,4.31,4.32,14000.0
2009-09-01 10:20:00,4.32,4.32,4.31,4.31,6800.0,4.32,4.32,4.31,4.31,6800.0
2009-09-01 10:25:00,4.31,4.31,4.31,4.31,4400.0,4.31,4.31,4.31,4.31,4400.0
2009-09-01 10:30:00,4.31,4.32,4.31,4.32,5200.0,4.31,4.32,4.31,4.32,5200.0
2009-09-01 10:35:00,4.32,4.32,4.32,4.32,8400.0,4.32,4.32,4.32,4.32,8400.0
2009-09-01 10:40:00,4.32,4.32,4.31,4.31,7600.0,4.32,4.32,4.31,4.31,7600.0
2009-09-01 10:45:00,4.31,4.31,4.29,4.3,14000.0,4.31,4.31,4.29,4.3,14000.0
2009-09-01 10:50:00,4.3,4.3,4.3,4.3,8000.0,4.3,4.3,4.3,4.3,8000.0
2009-09-01 10:55:00,4.3,4.3,4.29,4.3,3200.0,4.3,4.3,4.29,4.3,3200.0
2009-09-01 11:00:00,4.29,4.29,4.27,4.28,14400.0,4.29,4.29,4.27,4.28,14400.0
2009-09-01 11:05:00,4.28,4.29,4.28,4.28,15600.0,4.28,4.29,4.28,4.28,15600.0
2009-09-01 11:10:00,4.28,4.28,4.26,4.26,9600.0,4.28,4.28,4.26,4.26,9600.0
2009-09-01 11:15:00,4.27,4.27,4.25,4.25,13200.0,4.27,4.27,4.25,4.25,13200.0
2009-09-01 11:20:00,4.26,4.31,4.25,4.26,44800.0,4.26,4.31,4.25,4.26,44800.0
2009-09-01 11:25:00,4.27,4.27,4.25,4.25,9600.0,4.27,4.27,4.25,4.25,9600.0
2009-09-01 11:30:00,4.25,4.26,4.25,4.25,11600.0,4.25,4.26,4.25,4.25,11600.0
2009-09-01 11:35:00,4.26,4.26,4.25,4.26,7200.0,4.26,4.26,4.25,4.26,7200.0
2009-09-01 11:40:00,4.26,4.29,4.26,4.28,26800.0,4.26,4.29,4.26,4.28,26800.0
2009-09-01 11:45:00,4.28,4.3,4.27,4.29,37600.0,4.28,4.3,4.27,4.29,37600.0
2009-09-01 11:50:00,4.3,4.3,4.27,4.27,10800.0,4.3,4.3,4.27,4.27,10800.0
2009-09-01 11:55:00,4.27,4.27,4.26,4.27,16800.0,4.27,4.27,4.26,4.27,16800.0
2009-09-01 12:00:00,4.27,4.27,4.26,4.27,7600.0,4.27,4.27,4.26,4.27,7600.0
2009-09-01 12:05:00,4.26,4.27,4.26,4.27,4800.0,4.26,4.27,4.26,4.27,4800.0
2009-09-01 12:10:00,4.28,4.28,4.27,4.27,5200.0,4.28,4.28,4.27,4.27,5200.0
2009-09-01 12:15:00,4.27,4.27,4.25,4.25,5200.0,4.27,4.27,4.25,4.25,5200.0
2009-09-01 12:20:00,4.25,4.26,4.25,4.25,12400.0,4.25,4.26,4.25,4.25,12400.0
2009-09-01 12:25:00,4.26,4.26,4.26,4.26,5200.0,4.26,4.26,4.26,4.26,5200.0
2009-09-01 12:30:00,4.26,4.26,4.24,4.24,32000.0,4.26,4.26,4.24,4.24,32000.0
2009-09-01 12:35:00,4.24,4.24,4.23,4.23,4400.0,4.24,4.24,4.23,4.23,4400.0
2009-09-01 12:40:00,4.23,4.24,4.23,4.24,20400.0,4.23,4.24,4.23,4.24,20400.0
2009-09-01 12:45:00,4.24,4.25,4.24,4.24,3200.0,4.24,4.25,4.24,4.24,3200.0
2009-09-01 12:50:00,4.24,4.25,4.24,4.24,10400.0,4.24,4.25,4.24,4.24,10400.0
2009-09-01 12:55:00,4.24,4.25,4.24,4.24,4800.0,4.24,4.25,4.24,4.24,4800.0
2009-09-01 13:00:00,4.24,4.25,4.24,4.24,5200.0,4.24,4.25,4.24,4.24,5200.0
2009-09-01 13:05:00,4.24,4.24,4.23,4.23,11200.0,4.24,4.24,4.23,4.23,11200.0
2009-09-01 13:10:00,4.24,4.24,4.23,4.24,4000.0,4.24,4.24,4.23,4.24,4000.0
2009-09-01 13:15:00,4.24,4.24,4.23,4.23,6800.0,4.24,4.24,4.23,4.23,6800.0
2009-09-01 13:20:00,4.24,4.25,4.24,4.24,3200.0,4.24,4.25,4.24,4.24,3200.0
2009-09-01 13:25:00,4.25,4.25,4.25,4.25,6400.0,4.25,4.25,4.25,4.25,6400.0
2009-09-01 13:30:00,4.25,4.25,4.23,4.23,6800.0,4.25,4.25,4.23,4.23,6800.0
2009-09-01 13:35:00,4.24,4.25,4.23,4.25,22800.0,4.24,4.25,4.23,4.25,22800.0
2009-09-01 13:40:00,4.24,4.25,4.24,4.25,2800.0,4.24,4.25,4.24,4.25,2800.0
2009-09-01 13:45:00,4.24,4.24,4.24,4.24,3600.0,4.24,4.24,4.24,4.24,3600.0
2009-09-01 13:50:00,4.24,4.24,4.24,4.24,3600.0,4.24,4.24,4.24,4.24,3600.0
2009-09-01 13:55:00,4.25,4.25,4.24,4.24,4800.0,4.25,4.25,4.24,4.24,4800.0
2009-09-01 14:00:00,4.25,4.25,4.24,4.24,6800.0,4.25,4.25,4.24,4.24,6800.0
2009-09-01 14:05:00,4.24,4.24,4.23,4.23,25600.0,4.24,4.24,4.23,4.23,25600.0
2009-09-01 14:10:00,4.23,4.24,4.23,4.23,8800.0,4.23,4.24,4.23,4.23,8800.0
2009-09-01 14:15:00,4.23,4.23,4.22,4.23,10400.0,4.23,4.23,4.22,4.23,10400.0
2009-09-01 14:20:00,4.23,4.23,4.23,4.23,5200.0,4.23,4.23,4.23,4.23,5200.0
2009-09-01 14:25:00,4.23,4.23,4.23,4.23,4400.0,4.23,4.23,4.23,4.23,4400.0
2009-09-01 14:30:00,4.22,4.23,4.22,4.23,4800.0,4.22,4.23,4.22,4.23,4800.0
2009-09-01 14:35:00,4.23,4.23,4.23,4.23,2800.0,4.23,4.23,4.23,4.23,2800.0
2009-09-01 14:40:00,4.23,4.23,4.22,4.22,12400.0,4.23,4.23,4.22,4.22,12400.0
2009-09-01 14:45:00,4.23,4.23,4.23,4.23,9600.0,4.23,4.23,4.23,4.23,9600.0
2009-09-01 14:50:00,4.24,4.25,4.23,4.25,42400.0,4.24,4.25,4.23,4.25,42400.0
2009-09-01 14:55:00,4.26,4.26,4.25,4.25,4400.0,4.26,4.26,4.25,4.25,4400.0
2009-09-01 15:00:00,4.25,4.25,4.25,4.25,7200.0,4.25,4.25,4.25,4.25,7200.0
2009-09-01 15:05:00,4.25,4.26,4.25,4.25,10000.0,4.25,4.26,4.25,4.25,10000.0
2009-09-01 15:10:00,4.26,4.26,4.26,4.26,6000.0,4.26,4.26,4.26,4.26,6000.0
2009-09-01 15:15:00,4.26,4.26,4.26,4.26,13200.0,4.26,4.26,4.26,4.26,13200.0
2009-09-01 15:20:00,4.26,4.27,4.25,4.26,13600.0,4.26,4.27,4.25,4.26,13600.0
2009-09-01 15:25:00,4.26,4.26,4.25,4.25,42400.0,4.26,4.26,4.25,4.25,42400.0
2009-09-01 15:30:00,4.25,4.26,4.25,4.25,16000.0,4.25,4.26,4.25,4.25,16000.0
2009-09-01 15:35:00,4.25,4.26,4.25,4.25,11200.0,4.25,4.26,4.25,4.25,11200.0
2009-09-01 15:40:00,4.25,4.26,4.25,4.25,17600.0,4.25,4.26,4.25,4.25,17600.0
2009-09-01 15:45:00,4.25,4.25,4.24,4.25,19600.0,4.25,4.25,4.24,4.25,19600.0
2009-09-01 15:50:00,4.25,4.26,4.25,4.26,37200.0,4.25,4.26,4.25,4.26,37200.0
2009-09-01 15:55:00,4.27,4.27,4.25,4.25,82800.0,4.27,4.27,4.25,4.25,82800.0
2009-09-02 09:30:00,4.26,4.3,4.22,4.3,15200.0,4.26,4.3,4.22,4.3,15200.0
2009-09-02 09:35:00,4.29,4.31,4.28,4.29,28000.0,4.29,4.31,4.28,4.29,28000.0
2009-09-02 09:40:00,4.29,4.36,4.29,4.33,33200.0,4.29,4.36,4.29,4.33,33200.0
2009-09-02 09:45:00,4.33,4.36,4.33,4.34,21600.0,4.33,4.36,4.33,4.34,21600.0
2009-09-02 09:50:00,4.35,4.37,4.35,4.37,31600.0,4.35,4.37,4.35,4.37,31600.0
2009-09-02 09:55:00,4.38,4.38,4.36,4.36,65600.0,4.38,4.38,4.36,4.36,65600.0
2009-09-02 10:00:00,4.36,4.38,4.34,4.37,56400.0,4.36,4.38,4.34,4.37,56400.0
2009-09-02 10:05:00,4.37,4.38,4.37,4.38,76400.0,4.37,4.38,4.37,4.38,76400.0
2009-09-02 10:10:00,4.38,4.39,4.38,4.38,10400.0,4.38,4.39,4.38,4.38,10400.0
2009-09-02 10:15:00,4.38,4.39,4.37,4.38,11600.0,4.38,4.39,4.37,4.38,11600.0
2009-09-02 10:20:00,4.39,4.39,4.39,4.39,14800.0,4.39,4.39,4.39,4.39,14800.0
2009-09-02 10:25:00,4.38,4.4,4.38,4.39,5200.0,4.38,4.4,4.38,4.39,5200.0
2009-09-02 10:30:00,4.39,4.39,4.38,4.39,70800.0,4.39,4.39,4.38,4.39,70800.0
2009-09-02 10:35:00,4.39,4.41,4.39,4.41,16000.0,4.39,4.41,4.39,4.41,16000.0
2009-09-02 10:40:00,4.41,4.43,4.41,4.42,8000.0,4.41,4.43,4.41,4.42,8000.0
2009-09-02 10:45:00,4.42,4.42,4.4,4.4,6400.0,4.42,4.42,4.4,4.4,6400.0
2009-09-02 10:50:00,4.4,4.41,4.4,4.4,3600.0,4.4,4.41,4.4,4.4,3600.0
2009-09-02 10:55:00,4.4,4.42,4.4,4.42,41200.0,4.4,4.42,4.4,4.42,41200.0
2009-09-02 11:00:00,4.42,4.42,4.41,4.41,5600.0,4.42,4.42,4.41,4.41,5600.0
2009-09-02 11:05:00,4.41,4.42,4.41,4.41,1600.0,4.41,4.42,4.41,4.41,1600.0
2009-09-02 11:10:00,4.41,4.41,4.41,4.41,2400.0,4.41,4.41,4.41,4.41,2400.0
2009-09-02 11:15:00,4.4,4.41,4.4,4.41,6000.0,4.4,4.41,4.4,4.41,6000.0
2009-09-02 11:20:00,4.41,4.41,4.41,4.41,1200.0,4.41,4.41,4.41,4.41,1200.0
2009-09-02 11:25:00,4.41,4.41,4.4,4.4,3600.0,4.41,4.41,4.4,4.4,3600.0
2009-09-02 11:30:00,4.41,4.41,4.4,4.4,4000.0,4.41,4.41,4.4,4.4,4000.0
2009-09-02 11:35:00,4.41,4.41,4.39,4.4,4400.0,4.41,4.41,4.39,4.4,4400.0
2009-09-02 11:40:00,4.39,4.41,4.39,4.41,6800.0,4.39,4.41,4.39,4.41,6800.0
2009-09-02 11:45:00,4.41,4.41,4.4,4.4,1200.0,4.41,4.41,4.4,4.4,1200.0
2009-09-02 11:50:00,4.4,4.4,4.4,4.4,2000.0,4.4,4.4,4.4,4.4,2000.0
2009-09-02 11:55:00,4.4,4.4,4.39,4.39,2400.0,4.4,4.4,4.39,4.39,2400.0
2009-09-02 12:00:00,4.4,4.4,4.39,4.4,7600.0,4.4,4.4,4.39,4.4,7600.0
2009-09-02 12:05:00,4.39,4.39,4.38,4.39,12000.0,4.39,4.39,4.38,4.39,12000.0
2009-09-02 12:10:00,4.39,4.4,4.38,4.38,11600.0,4.39,4.4,4.38,4.38,11600.0
2009-09-02 12:15:00,4.38,4.41,4.38,4.41,6400.0,4.38,4.41,4.38,4.41,6400.0
2009-09-02 12:20:00,4.41,4.41,4.4,4.41,14800.0,4.41,4.41,4.4,4.41,14800.0
2009-09-02 12:25:00,4.41,4.42,4.41,4.42,2400.0,4.41,4.42,4.41,4.42,2400.0
2009-09-02 12:30:00,4.42,4.42,4.41,4.42,6800.0,4.42,4.42,4.41,4.42,6800.0
2009-09-02 12:35:00,4.42,4.42,4.41,4.42,4400.0,4.42,4.42,4.41,4.42,4400.0
2009-09-02 12:40:00,4.42,4.43,4.42,4.42,8400.0,4.42,4.43,4.42,4.42,8400.0
2009-09-02 12:45:00,4.43,4.43,4.42,4.42,5200.0,4.43,4.43,4.42,4.42,5200.0
2009-09-02 12:50:00,4.42,4.43,4.42,4.43,6400.0,4.42,4.43,4.42,4.43,6400.0
2009-09-02 12:55:00,4.43,4.43,4.42,4.43,8400.0,4.43,4.43,4.42,4.43,8400.0
2009-09-02 13:00:00,4.43,4.43,4.43,4.43,6800.0,4.43,4.43,4.43,4.43,6800.0
2009-09-02 13:05:00,4.43,4.43,4.42,4.42,14000.0,4.43,4.43,4.42,4.42,14000.0
2009-09-02 13:10:00,4.42,4.43,4.42,4.43,16000.0,4.42,4.43,4.42,4.43,16000.0
2009-09-02 13:15:00,4.43,4.44,4.43,4.44,19200.0,4.43,4.44,4.43,4.44,19200.0
2009-09-02 13:20:00,4.44,4.45,4.44,4.44,54400.0,4.44,4.45,4.44,4.44,54400.0
2009-09-02 13:25:00,4.45,4.45,4.43,4.43,12400.0,4.45,4.45,4.43,4.43,12400.0
2009-09-02 13:30:00,4.43,4.43,4.42,4.42,10400.0,4.43,4.43,4.42,4.42,10400.0
2009-09-02 13:35:00,4.42,4.42,4.42,4.42,6000.0,4.42,4.42,4.42,4.42,6000.0
2009-09-02 13:40:00,4.42,4.43,4.42,4.43,8000.0,4.42,4.43,4.42,4.43,8000.0
2009-09-02 13:45:00,4.43,4.44,4.42,4.44,6800.0,4.43,4.44,4.42,4.44,6800.0
2009-09-02 13:50:00,4.43,4.44,4.43,4.43,6000.0,4.43,4.44,4.43,4.43,6000.0
2009-09-02 13:55:00,4.43,4.43,4.41,4.42,12400.0,4.43,4.43,4.41,4.42,12400.0
2009-09-02 14:00:00,4.42,4.43,4.41,4.43,16400.0,4.42,4.43,4.41,4.43,16400.0
2009-09-02 14:05:00,4.43,4.45,4.43,4.45,19600.0,4.43,4.45,4.43,4.45,19600.0
2009-09-02 14:10:00,4.45,4.45,4.42,4.42,22800.0,4.45,4.45,4.42,4.42,22800.0
2009-09-02 14:15:00,4.43,4.44,4.42,4.44,27200.0,4.43,4.44,4.42,4.44,27200.0
2009-09-02 14:20:00,4.44,4.45,4.44,4.44,15200.0,4.44,4.45,4.44,4.44,15200.0
2009-09-02 14:25:00,4.45,4.45,4.44,4.45,16800.0,4.45,4.45,4.44,4.45,16800.0
2009-09-02 14:30:00,4.45,4.46,4.45,4.46,16400.0,4.45,4.46,4.45,4.46,16400.0
2009-09-02 14:35:00,4.46,4.47,4.46,4.47,18800.0,4.46,4.47,4.46,4.47,18800.0
2009-09-02 14:40:00,4.47,4.47,4.46,4.47,21200.0,4.47,4.47,4.46,4.47,21200.0
2009-09-02 14:45:00,4.46,4.47,4.45,4.45,31200.0,4.46,4.47,4.45,4.45,31200.0
2009-09-02 14:50:00,4.46,4.47,4.45,4.46,16000.0,4.46,4.47,4.45,4.46,16000.0
2009-09-02 14:55:00,4.46,4.47,4.46,4.46,22400.0,4.46,4.47,4.46,4.46,22400.0
2009-09-02 15:00:00,4.46,4.46,4.43,4.43,45200.0,4.46,4.46,4.43,4.43,45200.0
2009-09-02 15:05:00,4.44,4.44,4.43,4.43,23600.0,4.44,4.44,4.43,4.43,23600.0
2009-09-02 15:10:00,4.43,4.43,4.43,4.43,18400.0,4.43,4.43,4.43,4.43,18400.0
2009-09-02 15:15:00,4.43,4.45,4.43,4.44,17200.0,4.43,4.45,4.43,4.44,17200.0
2009-09-02 15:20:00,4.45,4.46,4.45,4.45,18000.0,4.45,4.46,4.45,4.45,18000.0
2009-09-02 15:25:00,4.45,4.45,4.44,4.44,23200.0,4.45,4.45,4.44,4.44,23200.0
2009-09-02 15:30:00,4.45,4.46,4.45,4.45,22400.0,4.45,4.46,4.45,4.45,22400.0
2009-09-02 15:35:00,4.45,4.46,4.45,4.46,36000.0,4.45,4.46,4.45,4.46,36000.0
2009-09-02 15:40:00,4.46,4.46,4.45,4.45,34000.0,4.46,4.46,4.45,4.45,34000.0
2009-09-02 15:45:00,4.45,4.46,4.45,4.46,38400.0,4.45,4.46,4.45,4.46,38400.0
2009-09-02 15:50:00,4.46,4.46,4.45,4.45,48000.0,4.46,4.46,4.45,4.45,48000.0
2009-09-02 15:55:00,4.45,4.45,4.43,4.43,115600.0,4.45,4.45,4.43,4.43,115600.0
2009-09-03 09:30:00,4.44,4.44,4.38,4.42,23600.0,4.44,4.44,4.38,4.42,23600.0
2009-09-03 09:35:00,4.38,4.38,4.38,4.38,1200.0,4.38,4.38,4.38,4.38,1200.0
2009-09-03 09:40:00,4.38,4.4,4.36,4.4,14400.0,4.38,4.4,4.36,4.4,14400.0
2009-09-03 09:45:00,4.41,4.41,4.4,4.41,5200.0,4.41,4.41,4.4,4.41,5200.0
2009-09-03 09:50:00,4.41,4.41,4.4,4.4,17600.0,4.41,4.41,4.4,4.4,17600.0
2009-09-03 09:55:00,4.4,4.4,4.35,4.37,10800.0,4.4,4.4,4.35,4.37,10800.0
2009-09-03 10:00:00,4.38,4.4,4.35,4.36,9600.0,4.38,4.4,4.35,4.36,9600.0
2009-09-03 10:05:00,4.35,4.35,4.32,4.32,10800.0,4.35,4.35,4.32,4.32,10800.0
2009-09-03 10:10:00,4.32,4.32,4.3,4.3,18000.0,4.32,4.32,4.3,4.3,18000.0
2009-09-03 10:15:00,4.3,4.31,4.3,4.31,2800.0,4.3,4.31,4.3,4.31,2800.0
2009-09-03 10:20:00,4.31,4.31,4.3,4.3,7200.0,4.31,4.31,4.3,4.3,7200.0
2009-09-03 10:25:00,4.31,4.34,4.31,4.34,24800.0,4.31,4.34,4.31,4.34,24800.0
2009-09-03 10:30:00,4.34,4.35,4.34,4.35,4800.0,4.34,4.35,4.34,4.35,4800.0
2009-09-03 10:35:00,4.36,4.36,4.36,4.36,9600.0,4.36,4.36,4.36,4.36,9600.0
2009-09-03 10:40:00,4.36,4.36,4.36,4.36,2400.0,4.36,4.36,4.36,4.36,2400.0
2009-09-03 10:45:00,4.36,4.36,4.36,4.36,4800.0,4.36,4.36,4.36,4.36,4800.0
2009-09-03 10:50:00,4.36,4.38,4.36,4.37,9200.0,4.36,4.38,4.36,4.37,9200.0
2009-09-03 10:55:00,4.37,4.38,4.37,4.37,4400.0,4.37,4.38,4.37,4.37,4400.0
2009-09-03 11:00:00,4.38,4.4,4.38,4.39,18400.0,4.38,4.4,4.38,4.39,18400.0
2009-09-03 11:05:00,4.39,4.39,4.39,4.39,11200.0,4.39,4.39,4.39,4.39,11200.0
2009-09-03 11:10:00,4.4,4.4,4.4,4.4,2400.0,4.4,4.4,4.4,4.4,2400.0
2009-09-03 11:15:00,4.41,4.41,4.4,4.4,2800.0,4.41,4.41,4.4,4.4,2800.0
2009-09-03 11:20:00,4.4,4.4,4.39,4.39,42400.0,4.4,4.4,4.39,4.39,42400.0
2009-09-03 11:25:00,4.39,4.39,4.38,4.38,5600.0,4.39,4.39,4.38,4.38,5600.0
2009-09-03 11:30:00,4.38,4.38,4.37,4.37,1200.0,4.38,4.38,4.37,4.37,1200.0
2009-09-03 11:35:00,4.37,4.37,4.36,4.36,2400.0,4.37,4.37,4.36,4.36,2400.0
2009-09-03 11:40:00,4.36,4.36,4.36,4.36,2000.0,4.36,4.36,4.36,4.36,2000.0
2009-09-03 11:45:00,4.35,4.36,4.35,4.36,5600.0,4.35,4.36,4.35,4.36,5600.0
2009-09-03 11:50:00,4.36,4.37,4.36,4.36,6400.0,4.36,4.37,4.36,4.36,6400.0
2009-09-03 11:55:00,4.36,4.37,4.36,4.37,5200.0,4.36,4.37,4.36,4.37,5200.0
2009-09-03 12:00:00,4.37,4.37,4.36,4.36,1200.0,4.37,4.37,4.36,4.36,1200.0
2009-09-03 12:05:00,4.36,4.37,4.36,4.36,4800.0,4.36,4.37,4.36,4.36,4800.0
2009-09-03 12:10:00,4.37,4.39,4.37,4.38,3600.0,4.37,4.39,4.37,4.38,3600.0
2009-09-03 12:15:00,4.37,4.37,4.37,4.37,400.0,4.37,4.37,4.37,4.37,400.0
2009-09-03 12:20:00,4.37,4.37,4.37,4.37,1200.0,4.37,4.37,4.37,4.37,1200.0
2009-09-03 12:25:00,4.37,4.37,4.37,4.37,800.0,4.37,4.37,4.37,4.37,800.0
2009-09-03 12:30:00,4.37,4.38,4.36,4.36,18000.0,4.37,4.38,4.36,4.36,18000.0
2009-09-03 12:35:00,4.36,4.36,4.36,4.36,5200.0,4.36,4.36,4.36,4.36,5200.0
2009-09-03 12:40:00,4.36,4.36,4.35,4.35,1200.0,4.36,4.36,4.35,4.35,1200.0
2009-09-03 12:45:00,4.35,4.35,4.35,4.35,1200.0,4.35,4.35,4.35,4.35,1200.0
2009-09-03 12:50:00,4.35,4.35,4.35,4.35,8800.0,4.35,4.35,4.35,4.35,8800.0
2009-09-03 12:55:00,4.35,4.35,4.34,4.34,4400.0,4.35,4.35,4.34,4.34,4400.0
2009-09-03 13:00:00,4.34,4.34,4.34,4.34,0.0,4.34,4.34,4.34,4.34,0.0
2009-09-03 13:05:00,4.35,4.35,4.35,4.35,2400.0,4.35,4.35,4.35,4.35,2400.0
2009-09-03 13:10:00,4.35,4.35,4.34,4.34,6800.0,4.35,4.35,4.34,4.34,6800.0
2009-09-03 13:15:00,4.34,4.34,4.34,4.34,5200.0,4.34,4.34,4.34,4.34,5200.0
2009-09-03 13:20:00,4.34,4.34,4.34,4.34,1200.0,4.34,4.34,4.34,4.34,1200.0
2009-09-03 13:25:00,4.34,4.34,4.34,4.34,1200.0,4.34,4.34,4.34,4.34,1200.0
2009-09-03 13:30:00,4.34,4.35,4.34,4.35,11600.0,4.34,4.35,4.34,4.35,11600.0
2009-09-03 13:35:00,4.34,4.34,4.34,4.34,2800.0,4.34,4.34,4.34,4.34,2800.0
2009-09-03 13:40:00,4.34,4.34,4.34,4.34,2800.0,4.34,4.34,4.34,4.34,2800.0
2009-09-03 13:45:00,4.34,4.34,4.34,4.34,800.0,4.34,4.34,4.34,4.34,800.0
2009-09-03 13:50:00,4.33,4.34,4.33,4.33,2800.0,4.33,4.34,4.33,4.33,2800.0
2009-09-03 13:55:00,4.33,4.34,4.33,4.34,4400.0,4.33,4.34,4.33,4.34,4400.0
2009-09-03 14:00:00,4.34,4.34,4.33,4.34,9200.0,4.34,4.34,4.33,4.34,9200.0
2009-09-03 14:05:00,4.34,4.35,4.34,4.35,2000.0,4.34,4.35,4.34,4.35,2000.0
2009-09-03 14:10:00,4.35,4.35,4.34,4.34,2800.0,4.35,4.35,4.34,4.34,2800.0
2009-09-03 14:15:00,4.35,4.35,4.34,4.34,1200.0,4.35,4.35,4.34,4.34,1200.0
2009-09-03 14:20:00,4.34,4.34,4.34,4.34,4400.0,4.34,4.34,4.34,4.34,4400.0
2009-09-03 14:25:00,4.34,4.34,4.34,4.34,2400.0,4.34,4.34,4.34,4.34,2400.0
2009-09-03 14:30:00,4.35,4.35,4.35,4.35,4000.0,4.35,4.35,4.35,4.35,4000.0
2009-09-03 14:35:00,4.35,4.36,4.35,4.35,6400.0,4.35,4.36,4.35,4.35,6400.0
2009-09-03 14:40:00,4.35,4.35,4.35,4.35,2400.0,4.35,4.35,4.35,4.35,2400.0
2009-09-03 14:45:00,4.34,4.35,4.34,4.35,4800.0,4.34,4.35,4.34,4.35,4800.0
2009-09-03 14:50:00,4.35,4.35,4.35,4.35,7600.0,4.35,4.35,4.35,4.35,7600.0
2009-09-03 14:55:00,4.35,4.35,4.34,4.34,9200.0,4.35,4.35,4.34,4.34,9200.0
2009-09-03 15:00:00,4.34,4.35,4.34,4.34,25200.0,4.34,4.35,4.34,4.34,25200.0
2009-09-03 15:05:00,4.34,4.34,4.33,4.33,37600.0,4.34,4.34,4.33,4.33,37600.0
2009-09-03 15:10:00,4.33,4.33,4.32,4.32,17200.0,4.33,4.33,4.32,4.32,17200.0
2009-09-03 15:15:00,4.32,4.32,4.32,4.32,18000.0,4.32,4.32,4.32,4.32,18000.0
2009-09-03 15:20:00,4.32,4.32,4.32,4.32,6000.0,4.32,4.32,4.32,4.32,6000.0
2009-09-03 15:25:00,4.32,4.33,4.32,4.33,33200.0,4.32,4.33,4.32,4.33,33200.0
2009-09-03 15:30:00,4.33,4.36,4.33,4.36,12400.0,4.33,4.36,4.33,4.36,12400.0
2009-09-03 15:35:00,4.35,4.37,4.35,4.37,10400.0,4.35,4.37,4.35,4.37,10400.0
2009-09-03 15:40:00,4.37,4.37,4.37,4.37,8000.0,4.37,4.37,4.37,4.37,8000.0
2009-09-03 15:45:00,4.37,4.37,4.36,4.37,9200.0,4.37,4.37,4.36,4.37,9200.0
2009-09-03 15:50:00,4.37,4.38,4.37,4.37,9600.0,4.37,4.38,4.37,4.37,9600.0
2009-09-03 15:55:00,4.38,4.38,4.37,4.37,72400.0,4.38,4.38,4.37,4.37,72400.0
2009-09-04 09:30:00,4.36,4.39,4.33,4.38,14000.0,4.36,4.39,4.33,4.38,14000.0
2009-09-04 09:35:00,4.39,4.39,4.37,4.37,12800.0,4.39,4.39,4.37,4.37,12800.0
2009-09-04 09:40:00,4.38,4.39,4.38,4.39,13600.0,4.38,4.39,4.38,4.39,13600.0
2009-09-04 09:45:00,4.39,4.39,4.38,4.38,20000.0,4.39,4.39,4.38,4.38,20000.0
2009-09-04 09:50:00,4.38,4.38,4.37,4.37,8000.0,4.38,4.38,4.37,4.37,8000.0
2009-09-04 09:55:00,4.38,4.4,4.38,4.39,16800.0,4.38,4.4,4.38,4.39,16800.0
2009-09-04 10:00:00,4.38,4.39,4.38,4.39,9600.0,4.38,4.39,4.38,4.39,9600.0
2009-09-04 10:05:00,4.38,4.39,4.38,4.39,8400.0,4.38,4.39,4.38,4.39,8400.0
2009-09-04 10:10:00,4.39,4.42,4.39,4.4,141200.0,4.39,4.42,4.39,4.4,141200.0
2009-09-04 10:15:00,4.4,4.45,4.4,4.42,142400.0,4.4,4.45,4.4,4.42,142400.0
2009-09-04 10:20:00,4.42,4.44,4.41,4.41,61600.0,4.42,4.44,4.41,4.41,61600.0
2009-09-04 10:25:00,4.4,4.41,4.39,4.39,10800.0,4.4,4.41,4.39,4.39,10800.0
2009-09-04 10:30:00,4.39,4.39,4.38,4.39,6800.0,4.39,4.39,4.38,4.39,6800.0
2009-09-04 10:35:00,4.38,4.39,4.38,4.38,7200.0,4.38,4.39,4.38,4.38,7200.0
2009-09-04 10:40:00,4.38,4.38,4.38,4.38,800.0,4.38,4.38,4.38,4.38,800.0
2009-09-04 10:45:00,4.37,4.37,4.37,4.37,1200.0,4.37,4.37,4.37,4.37,1200.0
2009-09-04 10:50:00,4.38,4.38,4.37,4.37,2400.0,4.38,4.38,4.37,4.37,2400.0
2009-09-04 10:55:00,4.37,4.38,4.37,4.37,3600.0,4.37,4.38,4.37,4.37,3600.0
2009-09-04 11:00:00,4.37,4.37,4.36,4.36,3200.0,4.37,4.37,4.36,4.36,3200.0
2009-09-04 11:05:00,4.36,4.36,4.36,4.36,2400.0,4.36,4.36,4.36,4.36,2400.0
2009-09-04 11:10:00,4.36,4.37,4.36,4.37,4800.0,4.36,4.37,4.36,4.37,4800.0
2009-09-04 11:15:00,4.36,4.37,4.36,4.36,1600.0,4.36,4.37,4.36,4.36,1600.0
2009-09-04 11:20:00,4.36,4.37,4.36,4.36,3200.0,4.36,4.37,4.36,4.36,3200.0
2009-09-04 11:25:00,4.36,4.37,4.36,4.36,2800.0,4.36,4.37,4.36,4.36,2800.0
2009-09-04 11:30:00,4.36,4.36,4.36,4.36,3200.0,4.36,4.36,4.36,4.36,3200.0
2009-09-04 11:35:00,4.37,4.39,4.36,4.39,14400.0,4.37,4.39,4.36,4.39,14400.0
2009-09-04 11:40:00,4.38,4.39,4.38,4.39,4800.0,4.38,4.39,4.38,4.39,4800.0
2009-09-04 11:45:00,4.39,4.39,4.39,4.39,8400.0,4.39,4.39,4.39,4.39,8400.0
2009-09-04 11:50:00,4.39,4.39,4.39,4.39,1600.0,4.39,4.39,4.39,4.39,1600.0
2009-09-04 11:55:00,4.39,4.39,4.39,4.39,53600.0,4.39,4.39,4.39,4.39,53600.0
2009-09-04 12:00:00,4.39,4.41,4.39,4.41,11200.0,4.39,4.41,4.39,4.41,11200.0
2009-09-04 12:05:00,4.41,4.41,4.39,4.41,21600.0,4.41,4.41,4.39,4.41,21600.0
2009-09-04 12:10:00,4.41,4.41,4.4,4.41,21200.0,4.41,4.41,4.4,4.41,21200.0
2009-09-04 12:15:00,4.42,4.43,4.42,4.42,14800.0,4.42,4.43,4.42,4.42,14800.0
2009-09-04 12:20:00,4.43,4.44,4.43,4.43,64800.0,4.43,4.44,4.43,4.43,64800.0
2009-09-04 12:25:00,4.44,4.45,4.43,4.45,2000.0,4.44,4.45,4.43,4.45,2000.0
2009-09-04 12:30:00,4.44,4.45,4.43,4.45,5600.0,4.44,4.45,4.43,4.45,5600.0
2009-09-04 12:35:00,4.44,4.44,4.44,4.44,6000.0,4.44,4.44,4.44,4.44,6000.0
2009-09-04 12:40:00,4.44,4.45,4.44,4.45,4400.0,4.44,4.45,4.44,4.45,4400.0
2009-09-04 12:45:00,4.45,4.46,4.45,4.46,4800.0,4.45,4.46,4.45,4.46,4800.0
2009-09-04 12:50:00,4.46,4.46,4.46,4.46,1200.0,4.46,4.46,4.46,4.46,1200.0
2009-09-04 12:55:00,4.45,4.47,4.45,4.47,11600.0,4.45,4.47,4.45,4.47,11600.0
2009-09-04 13:00:00,4.47,4.47,4.47,4.47,800.0,4.47,4.47,4.47,4.47,800.0
2009-09-04 13:05:00,4.47,4.47,4.47,4.47,400.0,4.47,4.47,4.47,4.47,400.0
2009-09-04 13:10:00,4.47,4.47,4.47,4.47,3600.0,4.47,4.47,4.47,4.47,3600.0
2009-09-04 13:15:00,4.47,4.49,4.47,4.49,5600.0,4.47,4.49,4.47,4.49,5600.0
2009-09-04 13:20:00,4.49,4.5,4.49,4.5,7200.0,4.49,4.5,4.49,4.5,7200.0
2009-09-04 13:25:00,4.49,4.5,4.49,4.5,7200.0,4.49,4.5,4.49,4.5,7200.0
2009-09-04 13:30:00,4.5,4.5,4.49,4.5,10000.0,4.5,4.5,4.49,4.5,10000.0
2009-09-04 13:35:00,4.5,4.5,4.49,4.49,8000.0,4.5,4.5,4.49,4.49,8000.0
2009-09-04 13:40:00,4.49,4.49,4.48,4.48,10000.0,4.49,4.49,4.48,4.48,10000.0
2009-09-04 13:45:00,4.48,4.49,4.48,4.49,10000.0,4.48,4.49,4.48,4.49,10000.0
2009-09-04 13:50:00,4.49,4.49,4.48,4.48,6000.0,4.49,4.49,4.48,4.48,6000.0
2009-09-04 13:55:00,4.49,4.49,4.48,4.48,13200.0,4.49,4.49,4.48,4.48,13200.0
2009-09-04 14:00:00,4.49,4.49,4.47,4.48,13600.0,4.49,4.49,4.47,4.48,13600.0
2009-09-04 14:05:00,4.48,4.48,4.48,4.48,2400.0,4.48,4.48,4.48,4.48,2400.0
2009-09-04 14:10:00,4.48,4.48,4.48,4.48,6000.0,4.48,4.48,4.48,4.48,6000.0
2009-09-04 14:15:00,4.48,4.48,4.48,4.48,1600.0,4.48,4.48,4.48,4.48,1600.0
2009-09-04 14:20:00,4.48,4.48,4.48,4.48,2800.0,4.48,4.48,4.48,4.48,2800.0
2009-09-04 14:25:00,4.48,4.48,4.48,4.48,37200.0,4.48,4.48,4.48,4.48,37200.0
2009-09-04 14:30:00,4.47,4.47,4.45,4.45,18400.0,4.47,4.47,4.45,4.45,18400.0
2009-09-04 14:35:00,4.45,4.46,4.45,4.46,9200.0,4.45,4.46,4.45,4.46,9200.0
2009-09-04 14:40:00,4.46,4.46,4.46,4.46,9600.0,4.46,4.46,4.46,4.46,9600.0
2009-09-04 14:45:00,4.46,4.48,4.46,4.48,16000.0,4.46,4.48,4.46,4.48,16000.0
2009-09-04 14:50:00,4.48,4.49,4.48,4.49,13600.0,4.48,4.49,4.48,4.49,13600.0
2009-09-04 14:55:00,4.49,4.49,4.48,4.49,12400.0,4.49,4.49,4.48,4.49,12400.0
2009-09-04 15:00:00,4.49,4.5,4.49,4.49,59200.0,4.49,4.5,4.49,4.49,59200.0
2009-09-04 15:05:00,4.5,4.51,4.5,4.5,29600.0,4.5,4.51,4.5,4.5,29600.0
2009-09-04 15:10:00,4.5,4.5,4.49,4.49,18000.0,4.5,4.5,4.49,4.49,18000.0
2009-09-04 15:15:00,4.49,4.49,4.49,4.49,11600.0,4.49,4.49,4.49,4.49,11600.0
2009-09-04 15:20:00,4.49,4.5,4.49,4.5,16800.0,4.49,4.5,4.49,4.5,16800.0
2009-09-04 15:25:00,4.5,4.5,4.5,4.5,5200.0,4.5,4.5,4.5,4.5,5200.0
2009-09-04 15:30:00,4.5,4.5,4.49,4.49,42400.0,4.5,4.5,4.49,4.49,42400.0
2009-09-04 15:35:00,4.5,4.5,4.49,4.5,26000.0,4.5,4.5,4.49,4.5,26000.0
2009-09-04 15:40:00,4.49,4.5,4.49,4.49,32800.0,4.49,4.5,4.49,4.49,32800.0
2009-09-04 15:45:00,4.49,4.5,4.49,4.5,38800.0,4.49,4.5,4.49,4.5,38800.0
2009-09-04 15:50:00,4.5,4.51,4.5,4.5,33200.0,4.5,4.51,4.5,4.5,33200.0
2009-09-04 15:55:00,4.5,4.51,4.5,4.5,49600.0,4.5,4.51,4.5,4.5,49600.0
2009-09-08 09:30:00,4.51,4.53,4.45,4.45,16800.0,4.51,4.53,4.45,4.45,16800.0
2009-09-08 09:35:00,4.45,4.48,4.4,4.46,58000.0,4.45,4.48,4.4,4.46,58000.0
2009-09-08 09:40:00,4.47,4.51,4.45,4.45,116800.0,4.47,4.51,4.45,4.45,116800.0
2009-09-08 09:45:00,4.45,4.48,4.42,4.48,94000.0,4.45,4.48,4.42,4.48,94000.0
2009-09-08 09:50:00,4.48,4.53,4.46,4.52,95200.0,4.48,4.53,4.46,4.52,95200.0
2009-09-08 09:55:00,4.52,4.52,4.48,4.5,25600.0,4.52,4.52,4.48,4.5,25600.0
2009-09-08 10:00:00,4.49,4.49,4.46,4.47,33600.0,4.49,4.49,4.46,4.47,33600.0
2009-09-08 10:05:00,4.47,4.52,4.46,4.52,153200.0,4.47,4.52,4.46,4.52,153200.0
2009-09-08 10:10:00,4.51,4.52,4.51,4.51,8400.0,4.51,4.52,4.51,4.51,8400.0
2009-09-08 10:15:00,4.51,4.51,4.49,4.49,20000.0,4.51,4.51,4.49,4.49,20000.0
2009-09-08 10:20:00,4.49,4.5,4.48,4.48,14000.0,4.49,4.5,4.48,4.48,14000.0
2009-09-08 10:25:00,4.49,4.5,4.49,4.49,14400.0,4.49,4.5,4.49,4.49,14400.0
2009-09-08 10:30:00,4.51,4.52,4.5,4.52,6000.0,4.51,4.52,4.5,4.52,6000.0
2009-09-08 10:35:00,4.52,4.52,4.5,4.5,8800.0,4.52,4.52,4.5,4.5,8800.0
2009-09-08 10:40:00,4.5,4.51,4.49,4.49,10800.0,4.5,4.51,4.49,4.49,10800.0
2009-09-08 10:45:00,4.5,4.5,4.49,4.5,4800.0,4.5,4.5,4.49,4.5,4800.0
2009-09-08 10:50:00,4.5,4.51,4.49,4.51,16400.0,4.5,4.51,4.49,4.51,16400.0
2009-09-08 10:55:00,4.51,4.51,4.51,4.51,3600.0,4.51,4.51,4.51,4.51,3600.0
2009-09-08 11:00:00,4.51,4.51,4.47,4.47,13200.0,4.51,4.51,4.47,4.47,13200.0
2009-09-08 11:05:00,4.48,4.49,4.47,4.48,6800.0,4.48,4.49,4.47,4.48,6800.0
2009-09-08 11:10:00,4.47,4.48,4.46,4.46,7600.0,4.47,4.48,4.46,4.46,7600.0
2009-09-08 11:15:00,4.46,4.47,4.46,4.47,5200.0,4.46,4.47,4.46,4.47,5200.0
2009-09-08 11:20:00,4.46,4.47,4.46,4.47,4400.0,4.46,4.47,4.46,4.47,4400.0
2009-09-08 11:25:00,4.48,4.48,4.47,4.47,3200.0,4.48,4.48,4.47,4.47,3200.0
2009-09-08 11:30:00,4.46,4.46,4.46,4.46,2400.0,4.46,4.46,4.46,4.46,2400.0
2009-09-08 11:35:00,4.46,4.47,4.46,4.46,9600.0,4.46,4.47,4.46,4.46,9600.0
2009-09-08 11:40:00,4.46,4.47,4.46,4.47,7200.0,4.46,4.47,4.46,4.47,7200.0
2009-09-08 11:45:00,4.47,4.47,4.46,4.47,6400.0,4.47,4.47,4.46,4.47,6400.0
2009-09-08 11:50:00,4.47,4.47,4.46,4.47,4400.0,4.47,4.47,4.46,4.47,4400.0
2009-09-08 11:55:00,4.47,4.48,4.46,4.46,7600.0,4.47,4.48,4.46,4.46,7600.0
2009-09-08 12:00:00,4.46,4.46,4.46,4.46,800.0,4.46,4.46,4.46,4.46,800.0
2009-09-08 12:05:00,4.46,4.46,4.46,4.46,1200.0,4.46,4.46,4.46,4.46,1200.0
2009-09-08 12:10:00,4.46,4.46,4.46,4.46,1600.0,4.46,4.46,4.46,4.46,1600.0
2009-09-08 12:15:00,4.46,4.46,4.46,4.46,6400.0,4.46,4.46,4.46,4.46,6400.0
2009-09-08 12:20:00,4.46,4.46,4.46,4.46,800.0,4.46,4.46,4.46,4.46,800.0
2009-09-08 12:25:00,4.47,4.47,4.47,4.47,400.0,4.47,4.47,4.47,4.47,400.0
2009-09-08 12:30:00,4.47,4.47,4.47,4.47,1200.0,4.47,4.47,4.47,4.47,1200.0
2009-09-08 12:35:00,4.47,4.47,4.46,4.46,6400.0,4.47,4.47,4.46,4.46,6400.0
2009-09-08 12:40:00,4.46,4.47,4.46,4.47,800.0,4.46,4.47,4.46,4.47,800.0
2009-09-08 12:45:00,4.46,4.46,4.46,4.46,2000.0,4.46,4.46,4.46,4.46,2000.0
2009-09-08 12:50:00,4.47,4.47,4.46,4.47,7600.0,4.47,4.47,4.46,4.47,7600.0
2009-09-08 12:55:00,4.46,4.46,4.46,4.46,4400.0,4.46,4.46,4.46,4.46,4400.0
2009-09-08 13:00:00,4.46,4.47,4.46,4.46,1600.0,4.46,4.47,4.46,4.46,1600.0
2009-09-08 13:05:00,4.46,4.47,4.46,4.47,9200.0,4.46,4.47,4.46,4.47,9200.0
2009-09-08 13:10:00,4.46,4.47,4.46,4.46,27600.0,4.46,4.47,4.46,4.46,27600.0
2009-09-08 13:15:00,4.46,4.46,4.46,4.46,6800.0,4.46,4.46,4.46,4.46,6800.0
2009-09-08 13:20:00,4.46,4.46,4.46,4.46,4800.0,4.46,4.46,4.46,4.46,4800.0
2009-09-08 13:25:00,4.46,4.46,4.46,4.46,800.0,4.46,4.46,4.46,4.46,800.0
2009-09-08 13:30:00,4.46,4.46,4.46,4.46,4000.0,4.46,4.46,4.46,4.46,4000.0
2009-09-08 13:35:00,4.46,4.46,4.46,4.46,2400.0,4.46,4.46,4.46,4.46,2400.0
2009-09-08 13:40:00,4.46,4.47,4.46,4.47,6000.0,4.46,4.47,4.46,4.47,6000.0
2009-09-08 13:45:00,4.47,4.47,4.46,4.46,8400.0,4.47,4.47,4.46,4.46,8400.0
2009-09-08 13:50:00,4.46,4.47,4.46,4.47,6800.0,4.46,4.47,4.46,4.47,6800.0
2009-09-08 13:55:00,4.47,4.47,4.46,4.46,4800.0,4.47,4.47,4.46,4.46,4800.0
2009-09-08 14:00:00,4.47,4.47,4.46,4.46,12000.0,4.47,4.47,4.46,4.46,12000.0
2009-09-08 14:05:00,4.46,4.46,4.45,4.45,24400.0,4.46,4.46,4.45,4.45,24400.0
2009-09-08 14:10:00,4.45,4.47,4.45,4.47,16800.0,4.45,4.47,4.45,4.47,16800.0
2009-09-08 14:15:00,4.47,4.47,4.46,4.46,8400.0,4.47,4.47,4.46,4.46,8400.0
2009-09-08 14:20:00,4.46,4.47,4.46,4.47,4800.0,4.46,4.47,4.46,4.47,4800.0
2009-09-08 14:25:00,4.47,4.47,4.47,4.47,1600.0,4.47,4.47,4.47,4.47,1600.0
2009-09-08 14:30:00,4.47,4.47,4.46,4.46,2000.0,4.47,4.47,4.46,4.46,2000.0
2009-09-08 14:35:00,4.46,4.47,4.46,4.46,2800.0,4.46,4.47,4.46,4.46,2800.0
2009-09-08 14:40:00,4.47,4.47,4.46,4.47,4800.0,4.47,4.47,4.46,4.47,4800.0
2009-09-08 14:45:00,4.46,4.47,4.46,4.47,3200.0,4.46,4.47,4.46,4.47,3200.0
2009-09-08 14:50:00,4.47,4.47,4.47,4.47,2800.0,4.47,4.47,4.47,4.47,2800.0
2009-09-08 14:55:00,4.47,4.47,4.46,4.46,2000.0,4.47,4.47,4.46,4.46,2000.0
2009-09-08 15:00:00,4.46,4.46,4.46,4.46,20400.0,4.46,4.46,4.46,4.46,20400.0
2009-09-08 15:05:00,4.46,4.47,4.46,4.46,21200.0,4.46,4.47,4.46,4.46,21200.0
2009-09-08 15:10:00,4.47,4.47,4.46,4.46,22400.0,4.47,4.47,4.46,4.46,22400.0
2009-09-08 15:15:00,4.47,4.47,4.46,4.47,8800.0,4.47,4.47,4.46,4.47,8800.0
2009-09-08 15:20:00,4.47,4.47,4.46,4.47,18800.0,4.47,4.47,4.46,4.47,18800.0
2009-09-08 15:25:00,4.47,4.47,4.46,4.46,12800.0,4.47,4.47,4.46,4.46,12800.0
2009-09-08 15:30:00,4.46,4.47,4.46,4.47,46800.0,4.46,4.47,4.46,4.47,46800.0
2009-09-08 15:35:00,4.47,4.47,4.46,4.46,46000.0,4.47,4.47,4.46,4.46,46000.0
2009-09-08 15:40:00,4.46,4.46,4.46,4.46,29200.0,4.46,4.46,4.46,4.46,29200.0
2009-09-08 15:45:00,4.46,4.47,4.45,4.47,22000.0,4.46,4.47,4.45,4.47,22000.0
2009-09-08 15:50:00,4.47,4.47,4.46,4.47,18800.0,4.47,4.47,4.46,4.47,18800.0
2009-09-08 15:55:00,4.46,4.47,4.46,4.47,25600.0,4.46,4.47,4.46,4.47,25600.0
2009-09-09 09:30:00,4.45,4.5,4.42,4.48,41200.0,4.45,4.5,4.42,4.48,41200.0
2009-09-09 09:35:00,4.5,4.51,4.5,4.51,9600.0,4.5,4.51,4.5,4.51,9600.0
2009-09-09 09:40:00,4.51,4.52,4.51,4.52,3200.0,4.51,4.52,4.51,4.52,3200.0
2009-09-09 09:45:00,4.52,4.52,4.5,4.5,7600.0,4.52,4.52,4.5,4.5,7600.0
2009-09-09 09:50:00,4.5,4.5,4.49,4.49,2800.0,4.5,4.5,4.49,4.49,2800.0
2009-09-09 09:55:00,4.48,4.48,4.47,4.47,7600.0,4.48,4.48,4.47,4.47,7600.0
2009-09-09 10:00:00,4.47,4.49,4.47,4.49,5600.0,4.47,4.49,4.47,4.49,5600.0
2009-09-09 10:05:00,4.47,4.47,4.45,4.45,6400.0,4.47,4.47,4.45,4.45,6400.0
2009-09-09 10:10:00,4.45,4.45,4.45,4.45,1600.0,4.45,4.45,4.45,4.45,1600.0
2009-09-09 10:15:00,4.46,4.47,4.46,4.47,4000.0,4.46,4.47,4.46,4.47,4000.0
2009-09-09 10:20:00,4.48,4.49,4.48,4.49,2800.0,4.48,4.49,4.48,4.49,2800.0
2009-09-09 10:25:00,4.48,4.49,4.47,4.47,2400.0,4.48,4.49,4.47,4.47,2400.0
2009-09-09 10:30:00,4.47,4.48,4.47,4.48,1200.0,4.47,4.48,4.47,4.48,1200.0
2009-09-09 10:35:00,4.47,4.47,4.47,4.47,1600.0,4.47,4.47,4.47,4.47,1600.0
2009-09-09 10:40:00,4.47,4.48,4.47,4.48,3200.0,4.47,4.48,4.47,4.48,3200.0
2009-09-09 10:45:00,4.48,4.48,4.47,4.47,800.0,4.48,4.48,4.47,4.47,800.0
2009-09-09 10:50:00,4.47,4.47,4.47,4.47,1200.0,4.47,4.47,4.47,4.47,1200.0
2009-09-09 10:55:00,4.47,4.47,4.46,4.46,8000.0,4.47,4.47,4.46,4.46,8000.0
2009-09-09 11:00:00,4.46,4.46,4.45,4.45,2800.0,4.46,4.46,4.45,4.45,2800.0
2009-09-09 11:05:00,4.45,4.45,4.44,4.45,11600.0,4.45,4.45,4.44,4.45,11600.0
2009-09-09 11:10:00,4.44,4.45,4.44,4.45,3200.0,4.44,4.45,4.44,4.45,3200.0
2009-09-09 11:15:00,4.45,4.45,4.45,4.45,4400.0,4.45,4.45,4.45,4.45,4400.0
2009-09-09 11:20:00,4.45,4.45,4.45,4.45,10400.0,4.45,4.45,4.45,4.45,10400.0
2009-09-09 11:25:00,4.46,4.48,4.46,4.48,4400.0,4.46,4.48,4.46,4.48,4400.0
2009-09-09 11:30:00,4.48,4.49,4.48,4.49,4800.0,4.48,4.49,4.48,4.49,4800.0
2009-09-09 11:35:00,4.49,4.49,4.48,4.49,5600.0,4.49,4.49,4.48,4.49,5600.0
2009-09-09 11:40:00,4.49,4.49,4.49,4.49,3200.0,4.49,4.49,4.49,4.49,3200.0
2009-09-09 11:45:00,4.5,4.51,4.48,4.48,21200.0,4.5,4.51,4.48,4.48,21200.0
2009-09-09 11:50:00,4.48,4.48,4.47,4.47,2000.0,4.48,4.48,4.47,4.47,2000.0
2009-09-09 11:55:00,4.47,4.48,4.47,4.47,3600.0,4.47,4.48,4.47,4.47,3600.0
2009-09-09 12:00:00,4.48,4.48,4.48,4.48,1200.0,4.48,4.48,4.48,4.48,1200.0
2009-09-09 12:05:00,4.48,4.49,4.48,4.49,2800.0,4.48,4.49,4.48,4.49,2800.0
2009-09-09 12:10:00,4.48,4.49,4.48,4.49,3200.0,4.48,4.49,4.48,4.49,3200.0
2009-09-09 12:15:00,4.48,4.48,4.48,4.48,1200.0,4.48,4.48,4.48,4.48,1200.0
2009-09-09 12:20:00,4.48,4.49,4.48,4.49,2800.0,4.48,4.49,4.48,4.49,2800.0
2009-09-09 12:25:00,4.48,4.49,4.48,4.49,1200.0,4.48,4.49,4.48,4.49,1200.0
2009-09-09 12:30:00,4.49,4.49,4.48,4.49,2400.0,4.49,4.49,4.48,4.49,2400.0
2009-09-09 12:35:00,4.48,4.48,4.48,4.48,2000.0,4.48,4.48,4.48,4.48,2000.0
2009-09-09 12:40:00,4.48,4.48,4.48,4.48,1200.0,4.48,4.48,4.48,4.48,1200.0
2009-09-09 12:45:00,4.48,4.48,4.48,4.48,10800.0,4.48,4.48,4.48,4.48,10800.0
2009-09-09 12:50:00,4.48,4.5,4.48,4.5,24400.0,4.48,4.5,4.48,4.5,24400.0
2009-09-09 12:55:00,4.5,4.5,4.5,4.5,2000.0,4.5,4.5,4.5,4.5,2000.0
2009-09-09 13:00:00,4.5,4.52,4.5,4.52,58000.0,4.5,4.52,4.5,4.52,58000.0
2009-09-09 13:05:00,4.51,4.51,4.51,4.51,2000.0,4.51,4.51,4.51,4.51,2000.0
2009-09-09 13:10:00,4.52,4.52,4.51,4.51,800.0,4.52,4.52,4.51,4.51,800.0
2009-09-09 13:15:00,4.51,4.52,4.51,4.52,3600.0,4.51,4.52,4.51,4.52,3600.0
2009-09-09 13:20:00,4.53,4.54,4.53,4.54,16000.0,4.53,4.54,4.53,4.54,16000.0
2009-09-09 13:25:00,4.54,4.55,4.54,4.55,16400.0,4.54,4.55,4.54,4.55,16400.0
2009-09-09 13:30:00,4.54,4.55,4.54,4.54,5200.0,4.54,4.55,4.54,4.54,5200.0
2009-09-09 13:35:00,4.55,4.55,4.55,4.55,2800.0,4.55,4.55,4.55,4.55,2800.0
2009-09-09 13:40:00,4.55,4.55,4.55,4.55,5600.0,4.55,4.55,4.55,4.55,5600.0
2009-09-09 13:45:00,4.55,4.55,4.55,4.55,8800.0,4.55,4.55,4.55,4.55,8800.0
2009-09-09 13:50:00,4.55,4.55,4.55,4.55,6400.0,4.55,4.55,4.55,4.55,6400.0
2009-09-09 13:55:00,4.55,4.55,4.55,4.55,6000.0,4.55,4.55,4.55,4.55,6000.0
2009-09-09 14:00:00,4.56,4.57,4.55,4.57,45200.0,4.56,4.57,4.55,4.57,45200.0
2009-09-09 14:05:00,4.57,4.57,4.56,4.56,4400.0,4.57,4.57,4.56,4.56,4400.0
2009-09-09 14:10:00,4.56,4.56,4.55,4.55,5200.0,4.56,4.56,4.55,4.55,5200.0
2009-09-09 14:15:00,4.55,4.55,4.54,4.54,2800.0,4.55,4.55,4.54,4.54,2800.0
2009-09-09 14:20:00,4.55,4.55,4.54,4.54,8800.0,4.55,4.55,4.54,4.54,8800.0
2009-09-09 14:25:00,4.55,4.55,4.54,4.54,17200.0,4.55,4.55,4.54,4.54,17200.0
2009-09-09 14:30:00,4.54,4.55,4.54,4.55,18400.0,4.54,4.55,4.54,4.55,18400.0
2009-09-09 14:35:00,4.55,4.56,4.55,4.56,19600.0,4.55,4.56,4.55,4.56,19600.0
2009-09-09 14:40:00,4.56,4.56,4.55,4.55,9600.0,4.56,4.56,4.55,4.55,9600.0
2009-09-09 14:45:00,4.55,4.56,4.55,4.56,8400.0,4.55,4.56,4.55,4.56,8400.0
2009-09-09 14:50:00,4.56,4.57,4.55,4.56,31600.0,4.56,4.57,4.55,4.56,31600.0
2009-09-09 14:55:00,4.56,4.56,4.55,4.55,13200.0,4.56,4.56,4.55,4.55,13200.0
2009-09-09 15:00:00,4.56,4.56,4.55,4.56,17600.0,4.56,4.56,4.55,4.56,17600.0
2009-09-09 15:05:00,4.56,4.56,4.56,4.56,6400.0,4.56,4.56,4.56,4.56,6400.0
2009-09-09 15:10:00,4.56,4.56,4.56,4.56,2000.0,4.56,4.56,4.56,4.56,2000.0
2009-09-09 15:15:00,4.56,4.56,4.56,4.56,6400.0,4.56,4.56,4.56,4.56,6400.0
2009-09-09 15:20:00,4.55,4.56,4.54,4.55,34000.0,4.55,4.56,4.54,4.55,34000.0
2009-09-09 15:25:00,4.55,4.56,4.55,4.56,92000.0,4.55,4.56,4.55,4.56,92000.0
2009-09-09 15:30:00,4.56,4.57,4.55,4.56,94800.0,4.56,4.57,4.55,4.56,94800.0
2009-09-09 15:35:00,4.56,4.57,4.55,4.56,89200.0,4.56,4.57,4.55,4.56,89200.0
2009-09-09 15:40:00,4.58,4.58,4.57,4.57,228800.0,4.58,4.58,4.57,4.57,228800.0
2009-09-09 15:45:00,4.57,4.58,4.57,4.58,166800.0,4.57,4.58,4.57,4.58,166800.0
2009-09-09 15:50:00,4.58,4.58,4.57,4.57,265200.0,4.58,4.58,4.57,4.57,265200.0
2009-09-09 15:55:00,4.58,4.58,4.55,4.56,383200.0,4.58,4.58,4.55,4.56,383200.0
2009-09-10 09:30:00,4.54,4.54,4.51,4.54,14800.0,4.54,4.54,4.51,4.54,14800.0
2009-09-10 09:35:00,4.51,4.53,4.5,4.53,40400.0,4.51,4.53,4.5,4.53,40400.0
2009-09-10 09:40:00,4.51,4.54,4.51,4.54,8400.0,4.51,4.54,4.51,4.54,8400.0
2009-09-10 09:45:00,4.54,4.56,4.53,4.55,30800.0,4.54,4.56,4.53,4.55,30800.0
2009-09-10 09:50:00,4.55,4.57,4.55,4.56,30800.0,4.55,4.57,4.55,4.56,30800.0
2009-09-10 09:55:00,4.57,4.59,4.56,4.59,26400.0,4.57,4.59,4.56,4.59,26400.0
2009-09-10 10:00:00,4.59,4.6,4.58,4.59,62000.0,4.59,4.6,4.58,4.59,62000.0
2009-09-10 10:05:00,4.6,4.61,4.57,4.58,127200.0,4.6,4.61,4.57,4.58,127200.0
2009-09-10 10:10:00,4.58,4.58,4.56,4.56,22400.0,4.58,4.58,4.56,4.56,22400.0
2009-09-10 10:15:00,4.55,4.56,4.55,4.55,31600.0,4.55,4.56,4.55,4.55,31600.0
2009-09-10 10:20:00,4.55,4.57,4.55,4.56,52800.0,4.55,4.57,4.55,4.56,52800.0
2009-09-10 10:25:00,4.56,4.56,4.56,4.56,8800.0,4.56,4.56,4.56,4.56,8800.0
2009-09-10 10:30:00,4.56,4.56,4.55,4.56,17200.0,4.56,4.56,4.55,4.56,17200.0
2009-09-10 10:35:00,4.56,4.56,4.56,4.56,11200.0,4.56,4.56,4.56,4.56,11200.0
2009-09-10 10:40:00,4.56,4.56,4.56,4.56,16400.0,4.56,4.56,4.56,4.56,16400.0
2009-09-10 10:45:00,4.56,4.58,4.55,4.58,78400.0,4.56,4.58,4.55,4.58,78400.0
2009-09-10 10:50:00,4.58,4.58,4.57,4.57,13200.0,4.58,4.58,4.57,4.57,13200.0
2009-09-10 10:55:00,4.57,4.57,4.56,4.57,15600.0,4.57,4.57,4.56,4.57,15600.0
2009-09-10 11:00:00,4.58,4.58,4.57,4.58,13200.0,4.58,4.58,4.57,4.58,13200.0
2009-09-10 11:05:00,4.59,4.6,4.58,4.59,12400.0,4.59,4.6,4.58,4.59,12400.0
2009-09-10 11:10:00,4.59,4.6,4.59,4.6,6800.0,4.59,4.6,4.59,4.6,6800.0
2009-09-10 11:15:00,4.6,4.62,4.58,4.6,75200.0,4.6,4.62,4.58,4.6,75200.0
2009-09-10 11:20:00,4.6,4.62,4.58,4.62,291600.0,4.6,4.62,4.58,4.62,291600.0
2009-09-10 11:25:00,4.62,4.63,4.62,4.63,24800.0,4.62,4.63,4.62,4.63,24800.0
2009-09-10 11:30:00,4.63,4.63,4.63,4.63,4000.0,4.63,4.63,4.63,4.63,4000.0
2009-09-10 11:35:00,4.63,4.65,4.63,4.65,13600.0,4.63,4.65,4.63,4.65,13600.0
2009-09-10 11:40:00,4.65,4.66,4.65,4.65,6400.0,4.65,4.66,4.65,4.65,6400.0
2009-09-10 11:45:00,4.65,4.65,4.65,4.65,2400.0,4.65,4.65,4.65,4.65,2400.0
2009-09-10 11:50:00,4.64,4.65,4.64,4.64,7200.0,4.64,4.65,4.64,4.64,7200.0
2009-09-10 11:55:00,4.64,4.64,4.64,4.64,6800.0,4.64,4.64,4.64,4.64,6800.0
2009-09-10 12:00:00,4.65,4.66,4.65,4.66,7600.0,4.65,4.66,4.65,4.66,7600.0
2009-09-10 12:05:00,4.66,4.68,4.66,4.67,21600.0,4.66,4.68,4.66,4.67,21600.0
2009-09-10 12:10:00,4.67,4.68,4.67,4.67,4000.0,4.67,4.68,4.67,4.67,4000.0
2009-09-10 12:15:00,4.67,4.67,4.67,4.67,8400.0,4.67,4.67,4.67,4.67,8400.0
2009-09-10 12:20:00,4.67,4.68,4.67,4.67,19600.0,4.67,4.68,4.67,4.67,19600.0
2009-09-10 12:25:00,4.68,4.69,4.67,4.69,17600.0,4.68,4.69,4.67,4.69,17600.0
2009-09-10 12:30:00,4.69,4.69,4.69,4.69,3600.0,4.69,4.69,4.69,4.69,3600.0
2009-09-10 12:35:00,4.69,4.69,4.68,4.68,3200.0,4.69,4.69,4.68,4.68,3200.0
2009-09-10 12:40:00,4.69,4.69,4.66,4.66,31600.0,4.69,4.69,4.66,4.66,31600.0
2009-09-10 12:45:00,4.67,4.67,4.66,4.67,7200.0,4.67,4.67,4.66,4.67,7200.0
2009-09-10 12:50:00,4.67,4.67,4.67,4.67,3600.0,4.67,4.67,4.67,4.67,3600.0
2009-09-10 12:55:00,4.67,4.67,4.67,4.67,7200.0,4.67,4.67,4.67,4.67,7200.0
2009-09-10 13:00:00,4.67,4.67,4.67,4.67,10000.0,4.67,4.67,4.67,4.67,10000.0
2009-09-10 13:05:00,4.67,4.67,4.66,4.66,18400.0,4.67,4.67,4.66,4.66,18400.0
2009-09-10 13:10:00,4.67,4.67,4.66,4.67,7200.0,4.67,4.67,4.66,4.67,7200.0
2009-09-10 13:15:00,4.66,4.67,4.66,4.67,2400.0,4.66,4.67,4.66,4.67,2400.0
2009-09-10 13:20:00,4.67,4.67,4.66,4.67,3600.0,4.67,4.67,4.66,4.67,3600.0
2009-09-10 13:25:00,4.67,4.68,4.67,4.67,8400.0,4.67,4.68,4.67,4.67,8400.0
2009-09-10 13:30:00,4.68,4.68,4.67,4.68,6000.0,4.68,4.68,4.67,4.68,6000.0
2009-09-10 13:35:00,4.67,4.68,4.67,4.68,3200.0,4.67,4.68,4.67,4.68,3200.0
2009-09-10 13:40:00,4.68,4.68,4.67,4.68,8400.0,4.68,4.68,4.67,4.68,8400.0
2009-09-10 13:45:00,4.68,4.69,4.68,4.69,6800.0,4.68,4.69,4.68,4.69,6800.0
2009-09-10 13:50:00,4.7,4.71,4.69,4.71,20000.0,4.7,4.71,4.69,4.71,20000.0
2009-09-10 13:55:00,4.71,4.71,4.71,4.71,5200.0,4.71,4.71,4.71,4.71,5200.0
2009-09-10 14:00:00,4.71,4.71,4.7,4.7,13200.0,4.71,4.71,4.7,4.7,13200.0
2009-09-10 14:05:00,4.7,4.71,4.7,4.71,15600.0,4.7,4.71,4.7,4.71,15600.0
2009-09-10 14:10:00,4.71,4.71,4.7,4.71,9600.0,4.71,4.71,4.7,4.71,9600.0
2009-09-10 14:15:00,4.71,4.71,4.71,4.71,3600.0,4.71,4.71,4.71,4.71,3600.0
2009-09-10 14:20:00,4.71,4.71,4.7,4.7,4000.0,4.71,4.71,4.7,4.7,4000.0
2009-09-10 14:25:00,4.7,4.7,4.7,4.7,4400.0,4.7,4.7,4.7,4.7,4400.0
2009-09-10 14:30:00,4.7,4.7,4.7,4.7,3600.0,4.7,4.7,4.7,4.7,3600.0
2009-09-10 14:35:00,4.7,4.7,4.7,4.7,5200.0,4.7,4.7,4.7,4.7,5200.0
2009-09-10 14:40:00,4.7,4.7,4.7,4.7,4400.0,4.7,4.7,4.7,4.7,4400.0
2009-09-10 14:45:00,4.7,4.71,4.7,4.71,8000.0,4.7,4.71,4.7,4.71,8000.0
2009-09-10 14:50:00,4.7,4.71,4.7,4.7,5200.0,4.7,4.71,4.7,4.7,5200.0
2009-09-10 14:55:00,4.7,4.71,4.7,4.71,5600.0,4.7,4.71,4.7,4.71,5600.0
2009-09-10 15:00:00,4.7,4.71,4.7,4.71,90400.0,4.7,4.71,4.7,4.71,90400.0
2009-09-10 15:05:00,4.71,4.71,4.7,4.7,63600.0,4.71,4.71,4.7,4.7,63600.0
2009-09-10 15:10:00,4.7,4.71,4.7,4.71,25200.0,4.7,4.71,4.7,4.71,25200.0
2009-09-10 15:15:00,4.71,4.72,4.7,4.71,21600.0,4.71,4.72,4.7,4.71,21600.0
2009-09-10 15:20:00,4.71,4.71,4.7,4.71,10400.0,4.71,4.71,4.7,4.71,10400.0
2009-09-10 15:25:00,4.71,4.72,4.71,4.72,19200.0,4.71,4.72,4.71,4.72,19200.0
2009-09-10 15:30:00,4.71,4.73,4.71,4.73,32800.0,4.71,4.73,4.71,4.73,32800.0
2009-09-10 15:35:00,4.73,4.73,4.72,4.73,21600.0,4.73,4.73,4.72,4.73,21600.0
2009-09-10 15:40:00,4.73,4.73,4.73,4.73,25200.0,4.73,4.73,4.73,4.73,25200.0
2009-09-10 15:45:00,4.73,4.75,4.73,4.75,68400.0,4.73,4.75,4.73,4.75,68400.0
2009-09-10 15:50:00,4.75,4.76,4.75,4.76,42400.0,4.75,4.76,4.75,4.76,42400.0
2009-09-10 15:55:00,4.76,4.76,4.75,4.75,72800.0,4.76,4.76,4.75,4.75,72800.0
2009-09-11 09:30:00,4.75,4.75,4.7,4.72,5600.0,4.75,4.75,4.7,4.72,5600.0
2009-09-11 09:35:00,4.74,4.81,4.74,4.81,6400.0,4.74,4.81,4.74,4.81,6400.0
2009-09-11 09:40:00,4.81,4.81,4.76,4.77,6000.0,4.81,4.81,4.76,4.77,6000.0
2009-09-11 09:45:00,4.78,4.78,4.76,4.77,11600.0,4.78,4.78,4.76,4.77,11600.0
2009-09-11 09:50:00,4.77,4.77,4.76,4.77,8800.0,4.77,4.77,4.76,4.77,8800.0
2009-09-11 09:55:00,4.77,4.78,4.77,4.78,10800.0,4.77,4.78,4.77,4.78,10800.0
2009-09-11 10:00:00,4.78,4.78,4.78,4.78,19600.0,4.78,4.78,4.78,4.78,19600.0
2009-09-11 10:05:00,4.78,4.78,4.78,4.78,24400.0,4.78,4.78,4.78,4.78,24400.0
2009-09-11 10:10:00,4.78,4.8,4.78,4.79,21600.0,4.78,4.8,4.78,4.79,21600.0
2009-09-11 10:15:00,4.79,4.79,4.78,4.79,24800.0,4.79,4.79,4.78,4.79,24800.0
2009-09-11 10:20:00,4.79,4.8,4.79,4.8,32000.0,4.79,4.8,4.79,4.8,32000.0
2009-09-11 10:25:00,4.8,4.8,4.79,4.79,10800.0,4.8,4.8,4.79,4.79,10800.0
2009-09-11 10:30:00,4.8,4.81,4.8,4.81,11600.0,4.8,4.81,4.8,4.81,11600.0
2009-09-11 10:35:00,4.81,4.82,4.81,4.82,26800.0,4.81,4.82,4.81,4.82,26800.0
2009-09-11 10:40:00,4.82,4.84,4.82,4.83,30800.0,4.82,4.84,4.82,4.83,30800.0
2009-09-11 10:45:00,4.83,4.84,4.83,4.84,11600.0,4.83,4.84,4.83,4.84,11600.0
2009-09-11 10:50:00,4.83,4.84,4.83,4.83,9600.0,4.83,4.84,4.83,4.83,9600.0
2009-09-11 10:55:00,4.83,4.86,4.83,4.86,22000.0,4.83,4.86,4.83,4.86,22000.0
2009-09-11 11:00:00,4.86,4.86,4.86,4.86,33200.0,4.86,4.86,4.86,4.86,33200.0
2009-09-11 11:05:00,4.86,4.87,4.86,4.86,15200.0,4.86,4.87,4.86,4.86,15200.0
2009-09-11 11:10:00,4.86,4.87,4.86,4.87,27600.0,4.86,4.87,4.86,4.87,27600.0
2009-09-11 11:15:00,4.87,4.87,4.87,4.87,4800.0,4.87,4.87,4.87,4.87,4800.0
2009-09-11 11:20:00,4.87,4.87,4.87,4.87,4800.0,4.87,4.87,4.87,4.87,4800.0
2009-09-11 11:25:00,4.87,4.88,4.87,4.88,21600.0,4.87,4.88,4.87,4.88,21600.0
2009-09-11 11:30:00,4.88,4.88,4.85,4.85,21200.0,4.88,4.88,4.85,4.85,21200.0
2009-09-11 11:35:00,4.85,4.86,4.85,4.86,23600.0,4.85,4.86,4.85,4.86,23600.0
2009-09-11 11:40:00,4.86,4.86,4.86,4.86,3200.0,4.86,4.86,4.86,4.86,3200.0
2009-09-11 11:45:00,4.85,4.85,4.85,4.85,40400.0,4.85,4.85,4.85,4.85,40400.0
2009-09-11 11:50:00,4.85,4.86,4.85,4.86,6800.0,4.85,4.86,4.85,4.86,6800.0
2009-09-11 11:55:00,4.86,4.87,4.86,4.87,6000.0,4.86,4.87,4.86,4.87,6000.0
2009-09-11 12:00:00,4.87,4.87,4.86,4.86,8800.0,4.87,4.87,4.86,4.86,8800.0
2009-09-11 12:05:00,4.86,4.87,4.86,4.87,19600.0,4.86,4.87,4.86,4.87,19600.0
2009-09-11 12:10:00,4.87,4.87,4.87,4.87,15200.0,4.87,4.87,4.87,4.87,15200.0
2009-09-11 12:15:00,4.87,4.87,4.87,4.87,8000.0,4.87,4.87,4.87,4.87,8000.0
2009-09-11 12:20:00,4.87,4.87,4.87,4.87,10400.0,4.87,4.87,4.87,4.87,10400.0
2009-09-11 12:25:00,4.87,4.89,4.87,4.88,32800.0,4.87,4.89,4.87,4.88,32800.0
2009-09-11 12:30:00,4.88,4.88,4.87,4.87,15200.0,4.88,4.88,4.87,4.87,15200.0
2009-09-11 12:35:00,4.87,4.88,4.87,4.88,34400.0,4.87,4.88,4.87,4.88,34400.0
2009-09-11 12:40:00,4.88,4.89,4.88,4.88,11600.0,4.88,4.89,4.88,4.88,11600.0
2009-09-11 12:45:00,4.88,4.89,4.88,4.88,14800.0,4.88,4.89,4.88,4.88,14800.0
2009-09-11 12:50:00,4.89,4.9,4.88,4.9,26800.0,4.89,4.9,4.88,4.9,26800.0
2009-09-11 12:55:00,4.9,4.9,4.89,4.89,4000.0,4.9,4.9,4.89,4.89,4000.0
2009-09-11 13:00:00,4.89,4.89,4.89,4.89,7600.0,4.89,4.89,4.89,4.89,7600.0
2009-09-11 13:05:00,4.89,4.89,4.89,4.89,12800.0,4.89,4.89,4.89,4.89,12800.0
2009-09-11 13:10:00,4.89,4.89,4.89,4.89,12000.0,4.89,4.89,4.89,4.89,12000.0
2009-09-11 13:15:00,4.89,4.9,4.89,4.9,18000.0,4.89,4.9,4.89,4.9,18000.0
2009-09-11 13:20:00,4.9,4.9,4.89,4.9,40000.0,4.9,4.9,4.89,4.9,40000.0
2009-09-11 13:25:00,4.9,4.9,4.9,4.9,5200.0,4.9,4.9,4.9,4.9,5200.0
2009-09-11 13:30:00,4.9,4.91,4.9,4.9,8800.0,4.9,4.91,4.9,4.9,8800.0
2009-09-11 13:35:00,4.9,4.91,4.9,4.9,7200.0,4.9,4.91,4.9,4.9,7200.0
2009-09-11 13:40:00,4.9,4.9,4.9,4.9,7200.0,4.9,4.9,4.9,4.9,7200.0
2009-09-11 13:45:00,4.91,4.91,4.9,4.9,4400.0,4.91,4.91,4.9,4.9,4400.0
2009-09-11 13:50:00,4.9,4.91,4.9,4.91,5600.0,4.9,4.91,4.9,4.91,5600.0
2009-09-11 13:55:00,4.91,4.91,4.9,4.9,8400.0,4.91,4.91,4.9,4.9,8400.0
2009-09-11 14:00:00,4.9,4.91,4.9,4.91,38400.0,4.9,4.91,4.9,4.91,38400.0
2009-09-11 14:05:00,4.91,4.91,4.9,4.91,16400.0,4.91,4.91,4.9,4.91,16400.0
2009-09-11 14:10:00,4.91,4.92,4.91,4.92,30800.0,4.91,4.92,4.91,4.92,30800.0
2009-09-11 14:15:00,4.92,4.92,4.92,4.92,16800.0,4.92,4.92,4.92,4.92,16800.0
2009-09-11 14:20:00,4.92,4.92,4.92,4.92,4000.0,4.92,4.92,4.92,4.92,4000.0
2009-09-11 14:25:00,4.92,4.92,4.92,4.92,15200.0,4.92,4.92,4.92,4.92,15200.0
2009-09-11 14:30:00,4.92,4.93,4.92,4.93,9200.0,4.92,4.93,4.92,4.93,9200.0
2009-09-11 14:35:00,4.93,4.93,4.92,4.92,7200.0,4.93,4.93,4.92,4.92,7200.0
2009-09-11 14:40:00,4.92,4.92,4.92,4.92,22800.0,4.92,4.92,4.92,4.92,22800.0
2009-09-11 14:45:00,4.92,4.92,4.92,4.92,46400.0,4.92,4.92,4.92,4.92,46400.0
2009-09-11 14:50:00,4.92,4.92,4.92,4.92,4800.0,4.92,4.92,4.92,4.92,4800.0
2009-09-11 14:55:00,4.92,4.92,4.91,4.92,50800.0,4.92,4.92,4.91,4.92,50800.0
2009-09-11 15:00:00,4.92,4.92,4.9,4.9,26800.0,4.92,4.92,4.9,4.9,26800.0
2009-09-11 15:05:00,4.9,4.91,4.9,4.91,27600.0,4.9,4.91,4.9,4.91,27600.0
2009-09-11 15:10:00,4.91,4.91,4.9,4.91,8000.0,4.91,4.91,4.9,4.91,8000.0
2009-09-11 15:15:00,4.9,4.93,4.9,4.93,78800.0,4.9,4.93,4.9,4.93,78800.0
2009-09-11 15:20:00,4.93,4.93,4.93,4.93,34800.0,4.93,4.93,4.93,4.93,34800.0
2009-09-11 15:25:00,4.93,4.93,4.93,4.93,14000.0,4.93,4.93,4.93,4.93,14000.0
2009-09-11 15:30:00,4.93,4.93,4.93,4.93,61600.0,4.93,4.93,4.93,4.93,61600.0
2009-09-11 15:35:00,4.93,4.93,4.93,4.93,16400.0,4.93,4.93,4.93,4.93,16400.0
2009-09-11 15:40:00,4.93,4.93,4.92,4.92,71200.0,4.93,4.93,4.92,4.92,71200.0
2009-09-11 15:45:00,4.93,4.93,4.91,4.91,50800.0,4.93,4.93,4.91,4.91,50800.0
2009-09-11 15:50:00,4.91,4.91,4.9,4.9,74000.0,4.91,4.91,4.9,4.9,74000.0
2009-09-11 15:55:00,4.9,4.91,4.9,4.91,77200.0,4.9,4.91,4.9,4.91,77200.0
2009-09-14 09:30:00,4.89,4.89,4.85,4.87,40400.0,4.89,4.89,4.85,4.87,40400.0
2009-09-14 09:35:00,4.88,4.9,4.85,4.87,13200.0,4.88,4.9,4.85,4.87,13200.0
2009-09-14 09:40:00,4.88,4.93,4.88,4.93,12800.0,4.88,4.93,4.88,4.93,12800.0
2009-09-14 09:45:00,4.93,4.95,4.91,4.91,23600.0,4.93,4.95,4.91,4.91,23600.0
2009-09-14 09:50:00,4.9,4.9,4.9,4.9,7200.0,4.9,4.9,4.9,4.9,7200.0
2009-09-14 09:55:00,4.91,4.91,4.91,4.91,4000.0,4.91,4.91,4.91,4.91,4000.0
2009-09-14 10:00:00,4.91,4.91,4.9,4.9,5600.0,4.91,4.91,4.9,4.9,5600.0
2009-09-14 10:05:00,4.9,4.91,4.89,4.9,10000.0,4.9,4.91,4.89,4.9,10000.0
2009-09-14 10:10:00,4.9,4.9,4.89,4.89,5200.0,4.9,4.9,4.89,4.89,5200.0
2009-09-14 10:15:00,4.9,4.9,4.89,4.89,10800.0,4.9,4.9,4.89,4.89,10800.0
2009-09-14 10:20:00,4.9,4.9,4.89,4.89,8000.0,4.9,4.9,4.89,4.89,8000.0
2009-09-14 10:25:00,4.89,4.9,4.86,4.86,32800.0,4.89,4.9,4.86,4.86,32800.0
2009-09-14 10:30:00,4.86,4.87,4.86,4.86,8800.0,4.86,4.87,4.86,4.86,8800.0
2009-09-14 10:35:00,4.86,4.86,4.85,4.85,4400.0,4.86,4.86,4.85,4.85,4400.0
2009-09-14 10:40:00,4.86,4.86,4.85,4.85,18400.0,4.86,4.86,4.85,4.85,18400.0
2009-09-14 10:45:00,4.85,4.85,4.84,4.84,5200.0,4.85,4.85,4.84,4.84,5200.0
2009-09-14 10:50:00,4.84,4.84,4.8,4.8,56800.0,4.84,4.84,4.8,4.8,56800.0
2009-09-14 10:55:00,4.8,4.8,4.79,4.79,6000.0,4.8,4.8,4.79,4.79,6000.0
2009-09-14 11:00:00,4.79,4.81,4.79,4.8,22400.0,4.79,4.81,4.79,4.8,22400.0
2009-09-14 11:05:00,4.81,4.82,4.81,4.82,6000.0,4.81,4.82,4.81,4.82,6000.0
2009-09-14 11:10:00,4.83,4.83,4.82,4.83,11200.0,4.83,4.83,4.82,4.83,11200.0
2009-09-14 11:15:00,4.83,4.83,4.82,4.82,9600.0,4.83,4.83,4.82,4.82,9600.0
2009-09-14 11:20:00,4.82,4.82,4.81,4.82,11200.0,4.82,4.82,4.81,4.82,11200.0
2009-09-14 11:25:00,4.82,4.82,4.8,4.8,24000.0,4.82,4.82,4.8,4.8,24000.0
2009-09-14 11:30:00,4.81,4.82,4.81,4.82,4400.0,4.81,4.82,4.81,4.82,4400.0
2009-09-14 11:35:00,4.82,4.83,4.81,4.82,4000.0,4.82,4.83,4.81,4.82,4000.0
2009-09-14 11:40:00,4.82,4.82,4.81,4.82,6800.0,4.82,4.82,4.81,4.82,6800.0
2009-09-14 11:45:00,4.82,4.83,4.82,4.82,10400.0,4.82,4.83,4.82,4.82,10400.0
2009-09-14 11:50:00,4.82,4.83,4.81,4.81,3200.0,4.82,4.83,4.81,4.81,3200.0
2009-09-14 11:55:00,4.82,4.82,4.81,4.82,4000.0,4.82,4.82,4.81,4.82,4000.0
2009-09-14 12:00:00,4.82,4.82,4.82,4.82,800.0,4.82,4.82,4.82,4.82,800.0
2009-09-14 12:05:00,4.82,4.82,4.82,4.82,4000.0,4.82,4.82,4.82,4.82,4000.0
2009-09-14 12:10:00,4.82,4.83,4.82,4.83,5600.0,4.82,4.83,4.82,4.83,5600.0
2009-09-14 12:15:00,4.82,4.82,4.81,4.82,5600.0,4.82,4.82,4.81,4.82,5600.0
2009-09-14 12:20:00,4.81,4.82,4.81,4.82,2000.0,4.81,4.82,4.81,4.82,2000.0
2009-09-14 12:25:00,4.81,4.82,4.81,4.82,11200.0,4.81,4.82,4.81,4.82,11200.0
2009-09-14 12:30:00,4.82,4.82,4.82,4.82,3200.0,4.82,4.82,4.82,4.82,3200.0
2009-09-14 12:35:00,4.83,4.83,4.82,4.82,6400.0,4.83,4.83,4.82,4.82,6400.0
2009-09-14 12:40:00,4.82,4.82,4.82,4.82,2000.0,4.82,4.82,4.82,4.82,2000.0
2009-09-14 12:45:00,4.82,4.83,4.82,4.83,4000.0,4.82,4.83,4.82,4.83,4000.0
2009-09-14 12:50:00,4.82,4.83,4.82,4.82,55600.0,4.82,4.83,4.82,4.82,55600.0
2009-09-14 12:55:00,4.82,4.83,4.82,4.83,10800.0,4.82,4.83,4.82,4.83,10800.0
2009-09-14 13:00:00,4.83,4.83,4.82,4.83,4800.0,4.83,4.83,4.82,4.83,4800.0
2009-09-14 13:05:00,4.82,4.83,4.82,4.83,2800.0,4.82,4.83,4.82,4.83,2800.0
2009-09-14 13:10:00,4.83,4.83,4.82,4.83,6800.0,4.83,4.83,4.82,4.83,6800.0
2009-09-14 13:15:00,4.82,4.83,4.82,4.83,2800.0,4.82,4.83,4.82,4.83,2800.0
2009-09-14 13:20:00,4.83,4.83,4.82,4.82,7200.0,4.83,4.83,4.82,4.82,7200.0
2009-09-14 13:25:00,4.83,4.83,4.82,4.83,2400.0,4.83,4.83,4.82,4.83,2400.0
2009-09-14 13:30:00,4.83,4.83,4.82,4.83,5200.0,4.83,4.83,4.82,4.83,5200.0
2009-09-14 13:35:00,4.83,4.83,4.82,4.83,6400.0,4.83,4.83,4.82,4.83,6400.0
2009-09-14 13:40:00,4.83,4.83,4.82,4.83,9600.0,4.83,4.83,4.82,4.83,9600.0
2009-09-14 13:45:00,4.82,4.83,4.82,4.83,5600.0,4.82,4.83,4.82,4.83,5600.0
2009-09-14 13:50:00,4.83,4.83,4.82,4.82,10400.0,4.83,4.83,4.82,4.82,10400.0
2009-09-14 13:55:00,4.82,4.83,4.81,4.81,16000.0,4.82,4.83,4.81,4.81,16000.0
2009-09-14 14:00:00,4.81,4.82,4.81,4.81,6800.0,4.81,4.82,4.81,4.81,6800.0
2009-09-14 14:05:00,4.82,4.83,4.82,4.82,17200.0,4.82,4.83,4.82,4.82,17200.0
2009-09-14 14:10:00,4.82,4.83,4.82,4.83,8000.0,4.82,4.83,4.82,4.83,8000.0
2009-09-14 14:15:00,4.83,4.83,4.82,4.83,8800.0,4.83,4.83,4.82,4.83,8800.0
2009-09-14 14:20:00,4.82,4.83,4.82,4.83,8800.0,4.82,4.83,4.82,4.83,8800.0
2009-09-14 14:25:00,4.83,4.83,4.82,4.82,24400.0,4.83,4.83,4.82,4.82,24400.0
2009-09-14 14:30:00,4.82,4.82,4.81,4.81,56000.0,4.82,4.82,4.81,4.81,56000.0
2009-09-14 14:35:00,4.81,4.81,4.81,4.81,8800.0,4.81,4.81,4.81,4.81,8800.0
2009-09-14 14:40:00,4.81,4.81,4.81,4.81,10000.0,4.81,4.81,4.81,4.81,10000.0
2009-09-14 14:45:00,4.81,4.81,4.81,4.81,4800.0,4.81,4.81,4.81,4.81,4800.0
2009-09-14 14:50:00,4.81,4.81,4.81,4.81,33600.0,4.81,4.81,4.81,4.81,33600.0
2009-09-14 14:55:00,4.81,4.81,4.81,4.81,7200.0,4.81,4.81,4.81,4.81,7200.0
2009-09-14 15:00:00,4.81,4.81,4.81,4.81,4000.0,4.81,4.81,4.81,4.81,4000.0
2009-09-14 15:05:00,4.81,4.81,4.81,4.81,14000.0,4.81,4.81,4.81,4.81,14000.0
2009-09-14 15:10:00,4.81,4.81,4.81,4.81,24800.0,4.81,4.81,4.81,4.81,24800.0
2009-09-14 15:15:00,4.81,4.81,4.81,4.81,28800.0,4.81,4.81,4.81,4.81,28800.0
2009-09-14 15:20:00,4.81,4.82,4.81,4.82,14000.0,4.81,4.82,4.81,4.82,14000.0
2009-09-14 15:25:00,4.82,4.83,4.82,4.82,80400.0,4.82,4.83,4.82,4.82,80400.0
2009-09-14 15:30:00,4.83,4.83,4.82,4.83,25200.0,4.83,4.83,4.82,4.83,25200.0
2009-09-14 15:35:00,4.83,4.84,4.83,4.83,12800.0,4.83,4.84,4.83,4.83,12800.0
2009-09-14 15:40:00,4.83,4.83,4.83,4.83,20800.0,4.83,4.83,4.83,4.83,20800.0
2009-09-14 15:45:00,4.83,4.84,4.83,4.84,32800.0,4.83,4.84,4.83,4.84,32800.0
2009-09-14 15:50:00,4.84,4.84,4.84,4.84,42400.0,4.84,4.84,4.84,4.84,42400.0
2009-09-14 15:55:00,4.84,4.85,4.84,4.85,117600.0,4.84,4.85,4.84,4.85,117600.0
2009-09-15 09:30:00,4.82,4.87,4.8,4.8,52000.0,4.82,4.87,4.8,4.8,52000.0
2009-09-15 09:35:00,4.8,4.81,4.77,4.8,24800.0,4.8,4.81,4.77,4.8,24800.0
2009-09-15 09:40:00,4.8,4.8,4.8,4.8,24400.0,4.8,4.8,4.8,4.8,24400.0
2009-09-15 09:45:00,4.8,4.82,4.8,4.82,36000.0,4.8,4.82,4.8,4.82,36000.0
2009-09-15 09:50:00,4.82,4.82,4.8,4.81,59200.0,4.82,4.82,4.8,4.81,59200.0
2009-09-15 09:55:00,4.81,4.82,4.81,4.81,10800.0,4.81,4.82,4.81,4.81,10800.0
2009-09-15 10:00:00,4.81,4.82,4.81,4.81,40000.0,4.81,4.82,4.81,4.81,40000.0
2009-09-15 10:05:00,4.82,4.82,4.81,4.81,12400.0,4.82,4.82,4.81,4.81,12400.0
2009-09-15 10:10:00,4.81,4.82,4.81,4.82,11600.0,4.81,4.82,4.81,4.82,11600.0
2009-09-15 10:15:00,4.82,4.83,4.81,4.82,42800.0,4.82,4.83,4.81,4.82,42800.0
2009-09-15 10:20:00,4.82,4.82,4.81,4.81,6800.0,4.82,4.82,4.81,4.81,6800.0
2009-09-15 10:25:00,4.81,4.83,4.81,4.83,44800.0,4.81,4.83,4.81,4.83,44800.0
2009-09-15 10:30:00,4.83,4.84,4.83,4.83,42000.0,4.83,4.84,4.83,4.83,42000.0
2009-09-15 10:35:00,4.83,4.84,4.82,4.82,8000.0,4.83,4.84,4.82,4.82,8000.0
2009-09-15 10:40:00,4.82,4.85,4.82,4.85,22400.0,4.82,4.85,4.82,4.85,22400.0
2009-09-15 10:45:00,4.85,4.85,4.84,4.84,7600.0,4.85,4.85,4.84,4.84,7600.0
2009-09-15 10:50:00,4.85,4.85,4.84,4.84,1200.0,4.85,4.85,4.84,4.84,1200.0
2009-09-15 10:55:00,4.84,4.85,4.84,4.84,17600.0,4.84,4.85,4.84,4.84,17600.0
2009-09-15 11:00:00,4.83,4.84,4.82,4.82,8000.0,4.83,4.84,4.82,4.82,8000.0
2009-09-15 11:05:00,4.82,4.82,4.82,4.82,10400.0,4.82,4.82,4.82,4.82,10400.0
2009-09-15 11:10:00,4.82,4.82,4.81,4.81,27600.0,4.82,4.82,4.81,4.81,27600.0
2009-09-15 11:15:00,4.81,4.81,4.8,4.81,16400.0,4.81,4.81,4.8,4.81,16400.0
2009-09-15 11:20:00,4.81,4.81,4.81,4.81,16400.0,4.81,4.81,4.81,4.81,16400.0
2009-09-15 11:25:00,4.81,4.82,4.8,4.81,32800.0,4.81,4.82,4.8,4.81,32800.0
2009-09-15 11:30:00,4.81,4.83,4.8,4.82,44800.0,4.81,4.83,4.8,4.82,44800.0
2009-09-15 11:35:00,4.83,4.83,4.82,4.83,20000.0,4.83,4.83,4.82,4.83,20000.0
2009-09-15 11:40:00,4.83,4.84,4.83,4.84,12400.0,4.83,4.84,4.83,4.84,12400.0
2009-09-15 11:45:00,4.84,4.85,4.83,4.85,16800.0,4.84,4.85,4.83,4.85,16800.0
2009-09-15 11:50:00,4.84,4.84,4.84,4.84,15200.0,4.84,4.84,4.84,4.84,15200.0
2009-09-15 11:55:00,4.83,4.84,4.83,4.84,18400.0,4.83,4.84,4.83,4.84,18400.0
2009-09-15 12:00:00,4.84,4.84,4.83,4.84,12000.0,4.84,4.84,4.83,4.84,12000.0
2009-09-15 12:05:00,4.83,4.85,4.83,4.83,22400.0,4.83,4.85,4.83,4.83,22400.0
2009-09-15 12:10:00,4.84,4.84,4.82,4.83,18800.0,4.84,4.84,4.82,4.83,18800.0
2009-09-15 12:15:00,4.83,4.84,4.83,4.84,9600.0,4.83,4.84,4.83,4.84,9600.0
2009-09-15 12:20:00,4.84,4.84,4.84,4.84,12400.0,4.84,4.84,4.84,4.84,12400.0
2009-09-15 12:25:00,4.83,4.85,4.83,4.84,9600.0,4.83,4.85,4.83,4.84,9600.0
2009-09-15 12:30:00,4.84,4.85,4.84,4.85,9600.0,4.84,4.85,4.84,4.85,9600.0
2009-09-15 12:35:00,4.85,4.85,4.85,4.85,2000.0,4.85,4.85,4.85,4.85,2000.0
2009-09-15 12:40:00,4.85,4.85,4.85,4.85,6800.0,4.85,4.85,4.85,4.85,6800.0
2009-09-15 12:45:00,4.85,4.85,4.85,4.85,10000.0,4.85,4.85,4.85,4.85,10000.0
2009-09-15 12:50:00,4.85,4.85,4.85,4.85,1600.0,4.85,4.85,4.85,4.85,1600.0
2009-09-15 12:55:00,4.85,4.85,4.83,4.84,49200.0,4.85,4.85,4.83,4.84,49200.0
2009-09-15 13:00:00,4.84,4.84,4.83,4.84,16800.0,4.84,4.84,4.83,4.84,16800.0
2009-09-15 13:05:00,4.84,4.85,4.84,4.84,14400.0,4.84,4.85,4.84,4.84,14400.0
2009-09-15 13:10:00,4.84,4.85,4.84,4.85,10400.0,4.84,4.85,4.84,4.85,10400.0
2009-09-15 13:15:00,4.85,4.85,4.84,4.85,21600.0,4.85,4.85,4.84,4.85,21600.0
2009-09-15 13:20:00,4.85,4.85,4.84,4.85,17200.0,4.85,4.85,4.84,4.85,17200.0
2009-09-15 13:25:00,4.85,4.85,4.84,4.85,22800.0,4.85,4.85,4.84,4.85,22800.0
2009-09-15 13:30:00,4.85,4.85,4.84,4.85,10000.0,4.85,4.85,4.84,4.85,10000.0
2009-09-15 13:35:00,4.85,4.85,4.84,4.85,20800.0,4.85,4.85,4.84,4.85,20800.0
2009-09-15 13:40:00,4.85,4.85,4.84,4.84,12400.0,4.85,4.85,4.84,4.84,12400.0
2009-09-15 13:45:00,4.84,4.85,4.84,4.85,21200.0,4.84,4.85,4.84,4.85,21200.0
2009-09-15 13:50:00,4.85,4.85,4.85,4.85,1200.0,4.85,4.85,4.85,4.85,1200.0
2009-09-15 13:55:00,4.85,4.85,4.84,4.84,40000.0,4.85,4.85,4.84,4.84,40000.0
2009-09-15 14:00:00,4.84,4.84,4.83,4.83,6800.0,4.84,4.84,4.83,4.83,6800.0
2009-09-15 14:05:00,4.83,4.83,4.83,4.83,3200.0,4.83,4.83,4.83,4.83,3200.0
2009-09-15 14:10:00,4.82,4.82,4.81,4.82,10400.0,4.82,4.82,4.81,4.82,10400.0
2009-09-15 14:15:00,4.82,4.83,4.81,4.82,14400.0,4.82,4.83,4.81,4.82,14400.0
2009-09-15 14:20:00,4.83,4.84,4.83,4.84,14000.0,4.83,4.84,4.83,4.84,14000.0
2009-09-15 14:25:00,4.84,4.84,4.83,4.84,16400.0,4.84,4.84,4.83,4.84,16400.0
2009-09-15 14:30:00,4.84,4.84,4.83,4.83,13200.0,4.84,4.84,4.83,4.83,13200.0
2009-09-15 14:35:00,4.83,4.83,4.82,4.83,12800.0,4.83,4.83,4.82,4.83,12800.0
2009-09-15 14:40:00,4.83,4.83,4.83,4.83,14000.0,4.83,4.83,4.83,4.83,14000.0
2009-09-15 14:45:00,4.83,4.83,4.82,4.82,14000.0,4.83,4.83,4.82,4.82,14000.0
2009-09-15 14:50:00,4.82,4.83,4.82,4.83,8800.0,4.82,4.83,4.82,4.83,8800.0
2009-09-15 14:55:00,4.82,4.83,4.82,4.83,12000.0,4.82,4.83,4.82,4.83,12000.0
2009-09-15 15:00:00,4.83,4.83,4.82,4.82,14400.0,4.83,4.83,4.82,4.82,14400.0
2009-09-15 15:05:00,4.82,4.82,4.82,4.82,16400.0,4.82,4.82,4.82,4.82,16400.0
2009-09-15 15:10:00,4.82,4.83,4.82,4.82,12400.0,4.82,4.83,4.82,4.82,12400.0
2009-09-15 15:15:00,4.82,4.82,4.82,4.82,14000.0,4.82,4.82,4.82,4.82,14000.0
2009-09-15 15:20:00,4.83,4.84,4.82,4.84,17200.0,4.83,4.84,4.82,4.84,17200.0
2009-09-15 15:25:00,4.84,4.84,4.81,4.82,44400.0,4.84,4.84,4.81,4.82,44400.0
2009-09-15 15:30:00,4.81,4.82,4.81,4.82,34000.0,4.81,4.82,4.81,4.82,34000.0
2009-09-15 15:35:00,4.81,4.82,4.81,4.82,22000.0,4.81,4.82,4.81,4.82,22000.0
2009-09-15 15:40:00,4.81,4.83,4.81,4.83,38000.0,4.81,4.83,4.81,4.83,38000.0
2009-09-15 15:45:00,4.82,4.83,4.82,4.83,32000.0,4.82,4.83,4.82,4.83,32000.0
2009-09-15 15:50:00,4.83,4.83,4.83,4.83,42000.0,4.83,4.83,4.83,4.83,42000.0
2009-09-15 15:55:00,4.83,4.83,4.8,4.81,456800.0,4.83,4.83,4.8,4.81,456800.0
2009-09-16 09:30:00,4.8,4.8,4.66,4.76,60400.0,4.8,4.8,4.66,4.76,60400.0
2009-09-16 09:35:00,4.76,4.76,4.71,4.76,44800.0,4.76,4.76,4.71,4.76,44800.0
2009-09-16 09:40:00,4.76,4.76,4.72,4.73,28800.0,4.76,4.76,4.72,4.73,28800.0
2009-09-16 09:45:00,4.73,4.73,4.7,4.72,30800.0,4.73,4.73,4.7,4.72,30800.0
2009-09-16 09:50:00,4.73,4.73,4.68,4.68,51200.0,4.73,4.73,4.68,4.68,51200.0
2009-09-16 09:55:00,4.68,4.69,4.68,4.68,7600.0,4.68,4.69,4.68,4.68,7600.0
2009-09-16 10:00:00,4.68,4.69,4.67,4.67,29600.0,4.68,4.69,4.67,4.67,29600.0
2009-09-16 10:05:00,4.68,4.71,4.68,4.69,21200.0,4.68,4.71,4.68,4.69,21200.0
2009-09-16 10:10:00,4.69,4.7,4.68,4.68,10400.0,4.69,4.7,4.68,4.68,10400.0
2009-09-16 10:15:00,4.68,4.71,4.68,4.71,12800.0,4.68,4.71,4.68,4.71,12800.0
2009-09-16 10:20:00,4.71,4.72,4.7,4.71,71200.0,4.71,4.72,4.7,4.71,71200.0
2009-09-16 10:25:00,4.71,4.72,4.71,4.71,10400.0,4.71,4.72,4.71,4.71,10400.0
2009-09-16 10:30:00,4.72,4.73,4.71,4.71,28000.0,4.72,4.73,4.71,4.71,28000.0
2009-09-16 10:35:00,4.71,4.71,4.68,4.68,14400.0,4.71,4.71,4.68,4.68,14400.0
2009-09-16 10:40:00,4.68,4.68,4.68,4.68,8000.0,4.68,4.68,4.68,4.68,8000.0
2009-09-16 10:45:00,4.68,4.68,4.68,4.68,8000.0,4.68,4.68,4.68,4.68,8000.0
2009-09-16 10:50:00,4.68,4.68,4.68,4.68,18400.0,4.68,4.68,4.68,4.68,18400.0
2009-09-16 10:55:00,4.68,4.69,4.68,4.68,14400.0,4.68,4.69,4.68,4.68,14400.0
2009-09-16 11:00:00,4.68,4.7,4.68,4.7,4800.0,4.68,4.7,4.68,4.7,4800.0
2009-09-16 11:05:00,4.69,4.71,4.69,4.69,6800.0,4.69,4.71,4.69,4.69,6800.0
2009-09-16 11:10:00,4.7,4.7,4.69,4.7,4800.0,4.7,4.7,4.69,4.7,4800.0
2009-09-16 11:15:00,4.7,4.7,4.69,4.7,8800.0,4.7,4.7,4.69,4.7,8800.0
2009-09-16 11:20:00,4.7,4.72,4.7,4.72,20800.0,4.7,4.72,4.7,4.72,20800.0
2009-09-16 11:25:00,4.72,4.72,4.72,4.72,46800.0,4.72,4.72,4.72,4.72,46800.0
2009-09-16 11:30:00,4.72,4.72,4.71,4.72,23600.0,4.72,4.72,4.71,4.72,23600.0
2009-09-16 11:35:00,4.72,4.72,4.72,4.72,10400.0,4.72,4.72,4.72,4.72,10400.0
2009-09-16 11:40:00,4.72,4.72,4.72,4.72,51600.0,4.72,4.72,4.72,4.72,51600.0
2009-09-16 11:45:00,4.72,4.73,4.72,4.73,10400.0,4.72,4.73,4.72,4.73,10400.0
2009-09-16 11:50:00,4.73,4.73,4.72,4.72,64400.0,4.73,4.73,4.72,4.72,64400.0
2009-09-16 11:55:00,4.72,4.72,4.72,4.72,6800.0,4.72,4.72,4.72,4.72,6800.0
2009-09-16 12:00:00,4.72,4.72,4.72,4.72,11200.0,4.72,4.72,4.72,4.72,11200.0
2009-09-16 12:05:00,4.71,4.72,4.71,4.71,26400.0,4.71,4.72,4.71,4.71,26400.0
2009-09-16 12:10:00,4.71,4.72,4.71,4.72,7200.0,4.71,4.72,4.71,4.72,7200.0
2009-09-16 12:15:00,4.72,4.72,4.71,4.72,123600.0,4.72,4.72,4.71,4.72,123600.0
2009-09-16 12:20:00,4.72,4.72,4.72,4.72,18400.0,4.72,4.72,4.72,4.72,18400.0
2009-09-16 12:25:00,4.72,4.72,4.71,4.71,6000.0,4.72,4.72,4.71,4.71,6000.0
2009-09-16 12:30:00,4.7,4.71,4.7,4.71,8400.0,4.7,4.71,4.7,4.71,8400.0
2009-09-16 12:35:00,4.71,4.71,4.71,4.71,3200.0,4.71,4.71,4.71,4.71,3200.0
2009-09-16 12:40:00,4.71,4.71,4.71,4.71,10800.0,4.71,4.71,4.71,4.71,10800.0
2009-09-16 12:45:00,4.71,4.71,4.71,4.71,6400.0,4.71,4.71,4.71,4.71,6400.0
2009-09-16 12:50:00,4.71,4.71,4.7,4.71,27200.0,4.71,4.71,4.7,4.71,27200.0
2009-09-16 12:55:00,4.71,4.72,4.71,4.71,17200.0,4.71,4.72,4.71,4.71,17200.0
2009-09-16 13:00:00,4.71,4.72,4.71,4.72,3200.0,4.71,4.72,4.71,4.72,3200.0
2009-09-16 13:05:00,4.71,4.72,4.71,4.72,2400.0,4.71,4.72,4.71,4.72,2400.0
2009-09-16 13:10:00,4.72,4.72,4.71,4.72,5200.0,4.72,4.72,4.71,4.72,5200.0
2009-09-16 13:15:00,4.71,4.72,4.71,4.72,6400.0,4.71,4.72,4.71,4.72,6400.0
2009-09-16 13:20:00,4.72,4.72,4.71,4.72,8800.0,4.72,4.72,4.71,4.72,8800.0
2009-09-16 13:25:00,4.72,4.72,4.72,4.72,3600.0,4.72,4.72,4.72,4.72,3600.0
2009-09-16 13:30:00,4.72,4.72,4.72,4.72,3200.0,4.72,4.72,4.72,4.72,3200.0
2009-09-16 13:35:00,4.72,4.72,4.72,4.72,5600.0,4.72,4.72,4.72,4.72,5600.0
2009-09-16 13:40:00,4.72,4.72,4.72,4.72,5600.0,4.72,4.72,4.72,4.72,5600.0
2009-09-16 13:45:00,4.72,4.72,4.72,4.72,4800.0,4.72,4.72,4.72,4.72,4800.0
2009-09-16 13:50:00,4.72,4.73,4.72,4.72,11200.0,4.72,4.73,4.72,4.72,11200.0
2009-09-16 13:55:00,4.72,4.72,4.72,4.72,4400.0,4.72,4.72,4.72,4.72,4400.0
2009-09-16 14:00:00,4.72,4.72,4.72,4.72,7200.0,4.72,4.72,4.72,4.72,7200.0
2009-09-16 14:05:00,4.72,4.72,4.72,4.72,10400.0,4.72,4.72,4.72,4.72,10400.0
2009-09-16 14:10:00,4.72,4.72,4.72,4.72,6400.0,4.72,4.72,4.72,4.72,6400.0
2009-09-16 14:15:00,4.72,4.72,4.71,4.71,116000.0,4.72,4.72,4.71,4.71,116000.0
2009-09-16 14:20:00,4.71,4.71,4.71,4.71,2400.0,4.71,4.71,4.71,4.71,2400.0
2009-09-16 14:25:00,4.71,4.72,4.71,4.71,5200.0,4.71,4.72,4.71,4.71,5200.0
2009-09-16 14:30:00,4.72,4.72,4.71,4.71,26000.0,4.72,4.72,4.71,4.71,26000.0
2009-09-16 14:35:00,4.71,4.72,4.7,4.71,304400.0,4.71,4.72,4.7,4.71,304400.0
2009-09-16 14:40:00,4.72,4.72,4.71,4.71,216800.0,4.72,4.72,4.71,4.71,216800.0
2009-09-16 14:45:00,4.71,4.72,4.71,4.72,77200.0,4.71,4.72,4.71,4.72,77200.0
2009-09-16 14:50:00,4.72,4.73,4.71,4.73,514800.0,4.72,4.73,4.71,4.73,514800.0
2009-09-16 14:55:00,4.73,4.73,4.72,4.73,17200.0,4.73,4.73,4.72,4.73,17200.0
2009-09-16 15:00:00,4.72,4.75,4.72,4.75,570000.0,4.72,4.75,4.72,4.75,570000.0
2009-09-16 15:05:00,4.75,4.75,4.75,4.75,34000.0,4.75,4.75,4.75,4.75,34000.0
2009-09-16 15:10:00,4.74,4.75,4.74,4.75,69200.0,4.74,4.75,4.74,4.75,69200.0
2009-09-16 15:15:00,4.75,4.75,4.75,4.75,26000.0,4.75,4.75,4.75,4.75,26000.0
2009-09-16 15:20:00,4.75,4.77,4.75,4.76,234400.0,4.75,4.77,4.75,4.76,234400.0
2009-09-16 15:25:00,4.76,4.77,4.76,4.76,12400.0,4.76,4.77,4.76,4.76,12400.0
2009-09-16 15:30:00,4.76,4.76,4.75,4.75,12800.0,4.76,4.76,4.75,4.75,12800.0
2009-09-16 15:35:00,4.75,4.76,4.75,4.75,42000.0,4.75,4.76,4.75,4.75,42000.0
2009-09-16 15:40:00,4.75,4.76,4.75,4.75,207600.0,4.75,4.76,4.75,4.75,207600.0
2009-09-16 15:45:00,4.75,4.76,4.75,4.76,15200.0,4.75,4.76,4.75,4.76,15200.0
2009-09-16 15:50:00,4.76,4.78,4.76,4.78,44800.0,4.76,4.78,4.76,4.78,44800.0
2009-09-16 15:55:00,4.78,4.78,4.77,4.78,42000.0,4.78,4.78,4.77,4.78,42000.0
2009-09-17 09:30:00,4.69,4.71,4.59,4.69,75200.0,4.69,4.71,4.59,4.69,75200.0
2009-09-17 09:35:00,4.68,4.76,4.63,4.66,312800.0,4.68,4.76,4.63,4.66,312800.0
2009-09-17 09:40:00,4.66,4.73,4.65,4.7,141200.0,4.66,4.73,4.65,4.7,141200.0
2009-09-17 09:45:00,4.7,4.7,4.7,4.7,17600.0,4.7,4.7,4.7,4.7,17600.0
2009-09-17 09:50:00,4.71,4.72,4.7,4.71,16800.0,4.71,4.72,4.7,4.71,16800.0
2009-09-17 09:55:00,4.71,4.72,4.7,4.72,30400.0,4.71,4.72,4.7,4.72,30400.0
2009-09-17 10:00:00,4.72,4.73,4.67,4.7,73200.0,4.72,4.73,4.67,4.7,73200.0
2009-09-17 10:05:00,4.71,4.72,4.71,4.72,15200.0,4.71,4.72,4.71,4.72,15200.0
2009-09-17 10:10:00,4.72,4.72,4.69,4.7,50400.0,4.72,4.72,4.69,4.7,50400.0
2009-09-17 10:15:00,4.7,4.72,4.69,4.69,52000.0,4.7,4.72,4.69,4.69,52000.0
2009-09-17 10:20:00,4.69,4.72,4.69,4.71,28800.0,4.69,4.72,4.69,4.71,28800.0
2009-09-17 10:25:00,4.71,4.76,4.71,4.76,25600.0,4.71,4.76,4.71,4.76,25600.0
2009-09-17 10:30:00,4.76,4.76,4.75,4.76,12000.0,4.76,4.76,4.75,4.76,12000.0
2009-09-17 10:35:00,4.76,4.76,4.75,4.76,2800.0,4.76,4.76,4.75,4.76,2800.0
2009-09-17 10:40:00,4.76,4.76,4.75,4.75,10000.0,4.76,4.76,4.75,4.75,10000.0
2009-09-17 10:45:00,4.74,4.75,4.74,4.75,2800.0,4.74,4.75,4.74,4.75,2800.0
2009-09-17 10:50:00,4.76,4.77,4.75,4.76,33200.0,4.76,4.77,4.75,4.76,33200.0
2009-09-17 10:55:00,4.76,4.77,4.76,4.77,4400.0,4.76,4.77,4.76,4.77,4400.0
2009-09-17 11:00:00,4.77,4.79,4.77,4.79,29600.0,4.77,4.79,4.77,4.79,29600.0
2009-09-17 11:05:00,4.78,4.78,4.78,4.78,1600.0,4.78,4.78,4.78,4.78,1600.0
2009-09-17 11:10:00,4.78,4.8,4.78,4.79,23200.0,4.78,4.8,4.78,4.79,23200.0
2009-09-17 11:15:00,4.79,4.79,4.78,4.78,5200.0,4.79,4.79,4.78,4.78,5200.0
2009-09-17 11:20:00,4.77,4.77,4.75,4.75,12400.0,4.77,4.77,4.75,4.75,12400.0
2009-09-17 11:25:00,4.75,4.75,4.73,4.74,27200.0,4.75,4.75,4.73,4.74,27200.0
2009-09-17 11:30:00,4.74,4.74,4.73,4.73,11200.0,4.74,4.74,4.73,4.73,11200.0
2009-09-17 11:35:00,4.73,4.73,4.72,4.73,8400.0,4.73,4.73,4.72,4.73,8400.0
2009-09-17 11:40:00,4.73,4.73,4.7,4.71,36400.0,4.73,4.73,4.7,4.71,36400.0
2009-09-17 11:45:00,4.71,4.73,4.71,4.73,13600.0,4.71,4.73,4.71,4.73,13600.0
2009-09-17 11:50:00,4.73,4.74,4.73,4.74,4000.0,4.73,4.74,4.73,4.74,4000.0
2009-09-17 11:55:00,4.74,4.74,4.73,4.73,30800.0,4.74,4.74,4.73,4.73,30800.0
2009-09-17 12:00:00,4.73,4.73,4.71,4.71,40000.0,4.73,4.73,4.71,4.71,40000.0
2009-09-17 12:05:00,4.72,4.74,4.72,4.73,10400.0,4.72,4.74,4.72,4.73,10400.0
2009-09-17 12:10:00,4.73,4.73,4.72,4.73,7200.0,4.73,4.73,4.72,4.73,7200.0
2009-09-17 12:15:00,4.73,4.73,4.72,4.72,13200.0,4.73,4.73,4.72,4.72,13200.0
2009-09-17 12:20:00,4.72,4.73,4.72,4.73,9200.0,4.72,4.73,4.72,4.73,9200.0
2009-09-17 12:25:00,4.73,4.73,4.73,4.73,400.0,4.73,4.73,4.73,4.73,400.0
2009-09-17 12:30:00,4.73,4.73,4.73,4.73,4400.0,4.73,4.73,4.73,4.73,4400.0
2009-09-17 12:35:00,4.73,4.73,4.72,4.72,6000.0,4.73,4.73,4.72,4.72,6000.0
2009-09-17 12:40:00,4.72,4.72,4.72,4.72,2800.0,4.72,4.72,4.72,4.72,2800.0
2009-09-17 12:45:00,4.72,4.72,4.7,4.71,16800.0,4.72,4.72,4.7,4.71,16800.0
2009-09-17 12:50:00,4.71,4.72,4.71,4.71,6400.0,4.71,4.72,4.71,4.71,6400.0
2009-09-17 12:55:00,4.72,4.72,4.71,4.72,7200.0,4.72,4.72,4.71,4.72,7200.0
2009-09-17 13:00:00,4.71,4.72,4.7,4.7,18800.0,4.71,4.72,4.7,4.7,18800.0
2009-09-17 13:05:00,4.7,4.71,4.69,4.7,49600.0,4.7,4.71,4.69,4.7,49600.0
2009-09-17 13:10:00,4.7,4.71,4.7,4.7,11200.0,4.7,4.71,4.7,4.7,11200.0
2009-09-17 13:15:00,4.69,4.7,4.69,4.7,10800.0,4.69,4.7,4.69,4.7,10800.0
2009-09-17 13:20:00,4.7,4.72,4.7,4.71,46000.0,4.7,4.72,4.7,4.71,46000.0
2009-09-17 13:25:00,4.71,4.71,4.68,4.7,25200.0,4.71,4.71,4.68,4.7,25200.0
2009-09-17 13:30:00,4.7,4.7,4.69,4.7,4800.0,4.7,4.7,4.69,4.7,4800.0
2009-09-17 13:35:00,4.71,4.71,4.7,4.71,6000.0,4.71,4.71,4.7,4.71,6000.0
2009-09-17 13:40:00,4.71,4.71,4.68,4.68,24000.0,4.71,4.71,4.68,4.68,24000.0
2009-09-17 13:45:00,4.68,4.7,4.68,4.68,42000.0,4.68,4.7,4.68,4.68,42000.0
2009-09-17 13:50:00,4.68,4.7,4.68,4.7,6000.0,4.68,4.7,4.68,4.7,6000.0
2009-09-17 13:55:00,4.7,4.71,4.7,4.71,4400.0,4.7,4.71,4.7,4.71,4400.0
2009-09-17 14:00:00,4.7,4.71,4.68,4.69,18800.0,4.7,4.71,4.68,4.69,18800.0
2009-09-17 14:05:00,4.69,4.71,4.69,4.71,4800.0,4.69,4.71,4.69,4.71,4800.0
2009-09-17 14:10:00,4.71,4.71,4.7,4.71,3600.0,4.71,4.71,4.7,4.71,3600.0
2009-09-17 14:15:00,4.71,4.72,4.7,4.72,8000.0,4.71,4.72,4.7,4.72,8000.0
2009-09-17 14:20:00,4.72,4.73,4.72,4.73,15200.0,4.72,4.73,4.72,4.73,15200.0
2009-09-17 14:25:00,4.72,4.74,4.72,4.73,16400.0,4.72,4.74,4.72,4.73,16400.0
2009-09-17 14:30:00,4.74,4.74,4.73,4.74,6400.0,4.74,4.74,4.73,4.74,6400.0
2009-09-17 14:35:00,4.75,4.75,4.73,4.73,9600.0,4.75,4.75,4.73,4.73,9600.0
2009-09-17 14:40:00,4.73,4.74,4.73,4.74,8800.0,4.73,4.74,4.73,4.74,8800.0
2009-09-17 14:45:00,4.74,4.74,4.73,4.73,6000.0,4.74,4.74,4.73,4.73,6000.0
2009-09-17 14:50:00,4.74,4.75,4.74,4.75,4800.0,4.74,4.75,4.74,4.75,4800.0
2009-09-17 14:55:00,4.75,4.77,4.75,4.77,50800.0,4.75,4.77,4.75,4.77,50800.0
2009-09-17 15:00:00,4.77,4.77,4.76,4.76,14400.0,4.77,4.77,4.76,4.76,14400.0
2009-09-17 15:05:00,4.76,4.76,4.76,4.76,20800.0,4.76,4.76,4.76,4.76,20800.0
2009-09-17 15:10:00,4.76,4.76,4.76,4.76,9600.0,4.76,4.76,4.76,4.76,9600.0
2009-09-17 15:15:00,4.76,4.76,4.75,4.76,15600.0,4.76,4.76,4.75,4.76,15600.0
2009-09-17 15:20:00,4.76,4.76,4.75,4.76,10800.0,4.76,4.76,4.75,4.76,10800.0
2009-09-17 15:25:00,4.76,4.76,4.75,4.75,3600.0,4.76,4.76,4.75,4.75,3600.0
2009-09-17 15:30:00,4.76,4.76,4.75,4.76,7600.0,4.76,4.76,4.75,4.76,7600.0
2009-09-17 15:35:00,4.76,4.76,4.75,4.76,2800.0,4.76,4.76,4.75,4.76,2800.0
2009-09-17 15:40:00,4.76,4.76,4.75,4.76,10800.0,4.76,4.76,4.75,4.76,10800.0
2009-09-17 15:45:00,4.76,4.76,4.76,4.76,8800.0,4.76,4.76,4.76,4.76,8800.0
2009-09-17 15:50:00,4.76,4.76,4.75,4.75,23600.0,4.76,4.76,4.75,4.75,23600.0
2009-09-17 15:55:00,4.76,4.76,4.75,4.76,76000.0,4.76,4.76,4.75,4.76,76000.0
2009-09-18 09:30:00,4.76,4.76,4.7,4.74,408800.0,4.76,4.76,4.7,4.74,408800.0
2009-09-18 09:35:00,4.74,4.74,4.74,4.74,400.0,4.74,4.74,4.74,4.74,400.0
2009-09-18 09:40:00,4.76,4.76,4.75,4.75,3600.0,4.76,4.76,4.75,4.75,3600.0
2009-09-18 09:45:00,4.77,4.78,4.77,4.77,6800.0,4.77,4.78,4.77,4.77,6800.0
2009-09-18 09:50:00,4.77,4.77,4.77,4.77,1200.0,4.77,4.77,4.77,4.77,1200.0
2009-09-18 09:55:00,4.77,4.77,4.76,4.76,4000.0,4.77,4.77,4.76,4.76,4000.0
2009-09-18 10:00:00,4.77,4.77,4.76,4.76,5600.0,4.77,4.77,4.76,4.76,5600.0
2009-09-18 10:05:00,4.75,4.75,4.75,4.75,2400.0,4.75,4.75,4.75,4.75,2400.0
2009-09-18 10:10:00,4.75,4.76,4.75,4.76,6800.0,4.75,4.76,4.75,4.76,6800.0
2009-09-18 10:15:00,4.75,4.76,4.75,4.76,2000.0,4.75,4.76,4.75,4.76,2000.0
2009-09-18 10:20:00,4.75,4.76,4.75,4.76,5600.0,4.75,4.76,4.75,4.76,5600.0
2009-09-18 10:25:00,4.76,4.76,4.75,4.75,2800.0,4.76,4.76,4.75,4.75,2800.0
2009-09-18 10:30:00,4.75,4.76,4.75,4.76,7600.0,4.75,4.76,4.75,4.76,7600.0
2009-09-18 10:35:00,4.76,4.76,4.75,4.76,6800.0,4.76,4.76,4.75,4.76,6800.0
2009-09-18 10:40:00,4.76,4.76,4.75,4.76,2000.0,4.76,4.76,4.75,4.76,2000.0
2009-09-18 10:45:00,4.75,4.76,4.73,4.73,14000.0,4.75,4.76,4.73,4.73,14000.0
2009-09-18 10:50:00,4.73,4.74,4.73,4.74,9200.0,4.73,4.74,4.73,4.74,9200.0
2009-09-18 10:55:00,4.74,4.74,4.73,4.73,1600.0,4.74,4.74,4.73,4.73,1600.0
2009-09-18 11:00:00,4.73,4.73,4.73,4.73,4400.0,4.73,4.73,4.73,4.73,4400.0
2009-09-18 11:05:00,4.73,4.73,4.72,4.72,19600.0,4.73,4.73,4.72,4.72,19600.0
2009-09-18 11:10:00,4.72,4.73,4.72,4.73,7600.0,4.72,4.73,4.72,4.73,7600.0
2009-09-18 11:15:00,4.73,4.73,4.72,4.72,2000.0,4.73,4.73,4.72,4.72,2000.0
2009-09-18 11:20:00,4.73,4.73,4.73,4.73,1600.0,4.73,4.73,4.73,4.73,1600.0
2009-09-18 11:25:00,4.73,4.73,4.7,4.7,73200.0,4.73,4.73,4.7,4.7,73200.0
2009-09-18 11:30:00,4.7,4.71,4.69,4.7,18000.0,4.7,4.71,4.69,4.7,18000.0
2009-09-18 11:35:00,4.7,4.71,4.7,4.71,14000.0,4.7,4.71,4.7,4.71,14000.0
2009-09-18 11:40:00,4.71,4.73,4.71,4.73,10000.0,4.71,4.73,4.71,4.73,10000.0
2009-09-18 11:45:00,4.73,4.73,4.73,4.73,4400.0,4.73,4.73,4.73,4.73,4400.0
2009-09-18 11:50:00,4.73,4.74,4.73,4.73,30400.0,4.73,4.74,4.73,4.73,30400.0
2009-09-18 11:55:00,4.74,4.74,4.74,4.74,1200.0,4.74,4.74,4.74,4.74,1200.0
2009-09-18 12:00:00,4.74,4.75,4.73,4.75,27200.0,4.74,4.75,4.73,4.75,27200.0
2009-09-18 12:05:00,4.74,4.75,4.74,4.75,3200.0,4.74,4.75,4.74,4.75,3200.0
2009-09-18 12:10:00,4.75,4.76,4.75,4.75,8000.0,4.75,4.76,4.75,4.75,8000.0
2009-09-18 12:15:00,4.75,4.76,4.75,4.76,3200.0,4.75,4.76,4.75,4.76,3200.0
2009-09-18 12:20:00,4.76,4.76,4.75,4.75,8000.0,4.76,4.76,4.75,4.75,8000.0
2009-09-18 12:25:00,4.75,4.75,4.75,4.75,3200.0,4.75,4.75,4.75,4.75,3200.0
2009-09-18 12:30:00,4.76,4.76,4.76,4.76,2000.0,4.76,4.76,4.76,4.76,2000.0
2009-09-18 12:35:00,4.76,4.76,4.76,4.76,6000.0,4.76,4.76,4.76,4.76,6000.0
2009-09-18 12:40:00,4.76,4.76,4.76,4.76,9200.0,4.76,4.76,4.76,4.76,9200.0
2009-09-18 12:45:00,4.76,4.78,4.76,4.77,29200.0,4.76,4.78,4.76,4.77,29200.0
2009-09-18 12:50:00,4.78,4.78,4.77,4.77,2800.0,4.78,4.78,4.77,4.77,2800.0
2009-09-18 12:55:00,4.78,4.79,4.78,4.79,6400.0,4.78,4.79,4.78,4.79,6400.0
2009-09-18 13:00:00,4.79,4.79,4.78,4.78,3200.0,4.79,4.79,4.78,4.78,3200.0
2009-09-18 13:05:00,4.79,4.79,4.78,4.79,2400.0,4.79,4.79,4.78,4.79,2400.0
2009-09-18 13:10:00,4.78,4.79,4.78,4.78,3200.0,4.78,4.79,4.78,4.78,3200.0
2009-09-18 13:15:00,4.79,4.79,4.78,4.79,2800.0,4.79,4.79,4.78,4.79,2800.0
2009-09-18 13:20:00,4.79,4.79,4.79,4.79,2800.0,4.79,4.79,4.79,4.79,2800.0
2009-09-18 13:25:00,4.79,4.79,4.79,4.79,2400.0,4.79,4.79,4.79,4.79,2400.0
2009-09-18 13:30:00,4.79,4.79,4.79,4.79,4800.0,4.79,4.79,4.79,4.79,4800.0
2009-09-18 13:35:00,4.8,4.81,4.8,4.8,19600.0,4.8,4.81,4.8,4.8,19600.0
2009-09-18 13:40:00,4.81,4.81,4.79,4.79,22400.0,4.81,4.81,4.79,4.79,22400.0
2009-09-18 13:45:00,4.79,4.79,4.79,4.79,13600.0,4.79,4.79,4.79,4.79,13600.0
2009-09-18 13:50:00,4.79,4.79,4.79,4.79,2800.0,4.79,4.79,4.79,4.79,2800.0
2009-09-18 13:55:00,4.79,4.79,4.79,4.79,1600.0,4.79,4.79,4.79,4.79,1600.0
2009-09-18 14:00:00,4.79,4.79,4.79,4.79,2800.0,4.79,4.79,4.79,4.79,2800.0
2009-09-18 14:05:00,4.79,4.8,4.79,4.8,14400.0,4.79,4.8,4.79,4.8,14400.0
2009-09-18 14:10:00,4.8,4.8,4.8,4.8,6800.0,4.8,4.8,4.8,4.8,6800.0
2009-09-18 14:15:00,4.8,4.8,4.79,4.79,10800.0,4.8,4.8,4.79,4.79,10800.0
2009-09-18 14:20:00,4.8,4.8,4.79,4.79,8800.0,4.8,4.8,4.79,4.79,8800.0
2009-09-18 14:25:00,4.79,4.79,4.78,4.78,21200.0,4.79,4.79,4.78,4.78,21200.0
2009-09-18 14:30:00,4.78,4.78,4.76,4.76,7600.0,4.78,4.78,4.76,4.76,7600.0
2009-09-18 14:35:00,4.76,4.77,4.76,4.77,2800.0,4.76,4.77,4.76,4.77,2800.0
2009-09-18 14:40:00,4.77,4.77,4.76,4.76,11200.0,4.77,4.77,4.76,4.76,11200.0
2009-09-18 14:45:00,4.76,4.77,4.76,4.76,13600.0,4.76,4.77,4.76,4.76,13600.0
2009-09-18 14:50:00,4.77,4.77,4.76,4.77,9600.0,4.77,4.77,4.76,4.77,9600.0
2009-09-18 14:55:00,4.77,4.78,4.77,4.78,5200.0,4.77,4.78,4.77,4.78,5200.0
2009-09-18 15:00:00,4.78,4.79,4.78,4.78,9600.0,4.78,4.79,4.78,4.78,9600.0
2009-09-18 15:05:00,4.78,4.78,4.78,4.78,6800.0,4.78,4.78,4.78,4.78,6800.0
2009-09-18 15:10:00,4.77,4.78,4.77,4.77,6000.0,4.77,4.78,4.77,4.77,6000.0
2009-09-18 15:15:00,4.78,4.78,4.78,4.78,10000.0,4.78,4.78,4.78,4.78,10000.0
2009-09-18 15:20:00,4.78,4.79,4.78,4.78,17200.0,4.78,4.79,4.78,4.78,17200.0
2009-09-18 15:25:00,4.78,4.79,4.78,4.78,10400.0,4.78,4.79,4.78,4.78,10400.0
2009-09-18 15:30:00,4.78,4.78,4.77,4.77,10400.0,4.78,4.78,4.77,4.77,10400.0
2009-09-18 15:35:00,4.77,4.77,4.77,4.77,18400.0,4.77,4.77,4.77,4.77,18400.0
2009-09-18 15:40:00,4.77,4.78,4.77,4.78,13200.0,4.77,4.78,4.77,4.78,13200.0
2009-09-18 15:45:00,4.78,4.78,4.77,4.78,9600.0,4.78,4.78,4.77,4.78,9600.0
2009-09-18 15:50:00,4.78,4.78,4.77,4.77,15200.0,4.78,4.78,4.77,4.77,15200.0
2009-09-18 15:55:00,4.77,4.79,4.77,4.78,57600.0,4.77,4.79,4.77,4.78,57600.0
2009-09-21 09:30:00,4.73,4.77,4.73,4.76,17600.0,4.73,4.77,4.73,4.76,17600.0
2009-09-21 09:35:00,4.76,4.78,4.76,4.78,9200.0,4.76,4.78,4.76,4.78,9200.0
2009-09-21 09:40:00,4.79,4.8,4.79,4.8,6800.0,4.79,4.8,4.79,4.8,6800.0
2009-09-21 09:45:00,4.8,4.81,4.79,4.79,12400.0,4.8,4.81,4.79,4.79,12400.0
2009-09-21 09:50:00,4.8,4.8,4.79,4.79,4800.0,4.8,4.8,4.79,4.79,4800.0
2009-09-21 09:55:00,4.79,4.79,4.76,4.78,10400.0,4.79,4.79,4.76,4.78,10400.0
2009-09-21 10:00:00,4.77,4.78,4.76,4.78,5600.0,4.77,4.78,4.76,4.78,5600.0
2009-09-21 10:05:00,4.77,4.78,4.77,4.78,14800.0,4.77,4.78,4.77,4.78,14800.0
2009-09-21 10:10:00,4.78,4.78,4.76,4.77,6400.0,4.78,4.78,4.76,4.77,6400.0
2009-09-21 10:15:00,4.76,4.77,4.74,4.75,44400.0,4.76,4.77,4.74,4.75,44400.0
2009-09-21 10:20:00,4.75,4.76,4.75,4.75,22000.0,4.75,4.76,4.75,4.75,22000.0
2009-09-21 10:25:00,4.75,4.77,4.74,4.77,8800.0,4.75,4.77,4.74,4.77,8800.0
2009-09-21 10:30:00,4.75,4.77,4.75,4.76,22000.0,4.75,4.77,4.75,4.76,22000.0
2009-09-21 10:35:00,4.75,4.76,4.75,4.75,3200.0,4.75,4.76,4.75,4.75,3200.0
2009-09-21 10:40:00,4.75,4.75,4.75,4.75,800.0,4.75,4.75,4.75,4.75,800.0
2009-09-21 10:45:00,4.75,4.76,4.75,4.75,5600.0,4.75,4.76,4.75,4.75,5600.0
2009-09-21 10:50:00,4.76,4.76,4.76,4.76,400.0,4.76,4.76,4.76,4.76,400.0
2009-09-21 10:55:00,4.76,4.76,4.76,4.76,4000.0,4.76,4.76,4.76,4.76,4000.0
2009-09-21 11:00:00,4.76,4.77,4.76,4.76,6400.0,4.76,4.77,4.76,4.76,6400.0
2009-09-21 11:05:00,4.77,4.77,4.77,4.77,5600.0,4.77,4.77,4.77,4.77,5600.0
2009-09-21 11:10:00,4.77,4.77,4.77,4.77,1200.0,4.77,4.77,4.77,4.77,1200.0
2009-09-21 11:15:00,4.77,4.77,4.77,4.77,11600.0,4.77,4.77,4.77,4.77,11600.0
2009-09-21 11:20:00,4.76,4.77,4.76,4.76,5600.0,4.76,4.77,4.76,4.76,5600.0
2009-09-21 11:25:00,4.76,4.76,4.75,4.75,6400.0,4.76,4.76,4.75,4.75,6400.0
2009-09-21 11:30:00,4.75,4.75,4.74,4.75,4800.0,4.75,4.75,4.74,4.75,4800.0
2009-09-21 11:35:00,4.75,4.77,4.74,4.74,9200.0,4.75,4.77,4.74,4.74,9200.0
2009-09-21 11:40:00,4.75,4.75,4.74,4.74,6000.0,4.75,4.75,4.74,4.74,6000.0
2009-09-21 11:45:00,4.74,4.74,4.74,4.74,0.0,4.74,4.74,4.74,4.74,0.0
2009-09-21 11:50:00,4.74,4.75,4.74,4.74,6400.0,4.74,4.75,4.74,4.74,6400.0
2009-09-21 11:55:00,4.74,4.74,4.74,4.74,400.0,4.74,4.74,4.74,4.74,400.0
2009-09-21 12:00:00,4.75,4.75,4.74,4.75,6400.0,4.75,4.75,4.74,4.75,6400.0
2009-09-21 12:05:00,4.74,4.75,4.74,4.74,4800.0,4.74,4.75,4.74,4.74,4800.0
2009-09-21 12:10:00,4.74,4.75,4.74,4.75,10800.0,4.74,4.75,4.74,4.75,10800.0
2009-09-21 12:15:00,4.74,4.75,4.74,4.75,4800.0,4.74,4.75,4.74,4.75,4800.0
2009-09-21 12:20:00,4.74,4.75,4.74,4.75,2000.0,4.74,4.75,4.74,4.75,2000.0
2009-09-21 12:25:00,4.75,4.75,4.75,4.75,2400.0,4.75,4.75,4.75,4.75,2400.0
2009-09-21 12:30:00,4.75,4.75,4.75,4.75,8000.0,4.75,4.75,4.75,4.75,8000.0
2009-09-21 12:35:00,4.75,4.75,4.75,4.75,2000.0,4.75,4.75,4.75,4.75,2000.0
2009-09-21 12:40:00,4.75,4.75,4.75,4.75,2800.0,4.75,4.75,4.75,4.75,2800.0
2009-09-21 12:45:00,4.75,4.75,4.75,4.75,3600.0,4.75,4.75,4.75,4.75,3600.0
2009-09-21 12:50:00,4.75,4.75,4.75,4.75,2400.0,4.75,4.75,4.75,4.75,2400.0
2009-09-21 12:55:00,4.75,4.75,4.75,4.75,0.0,4.75,4.75,4.75,4.75,0.0
2009-09-21 13:00:00,4.75,4.75,4.75,4.75,6800.0,4.75,4.75,4.75,4.75,6800.0
2009-09-21 13:05:00,4.75,4.75,4.75,4.75,6000.0,4.75,4.75,4.75,4.75,6000.0
2009-09-21 13:10:00,4.75,4.75,4.75,4.75,800.0,4.75,4.75,4.75,4.75,800.0
2009-09-21 13:15:00,4.75,4.75,4.75,4.75,3200.0,4.75,4.75,4.75,4.75,3200.0
2009-09-21 13:20:00,4.75,4.76,4.75,4.75,8800.0,4.75,4.76,4.75,4.75,8800.0
2009-09-21 13:25:00,4.75,4.75,4.75,4.75,1600.0,4.75,4.75,4.75,4.75,1600.0
2009-09-21 13:30:00,4.75,4.76,4.75,4.76,16400.0,4.75,4.76,4.75,4.76,16400.0
2009-09-21 13:35:00,4.75,4.76,4.75,4.75,5200.0,4.75,4.76,4.75,4.75,5200.0
2009-09-21 13:40:00,4.75,4.76,4.75,4.76,3200.0,4.75,4.76,4.75,4.76,3200.0
2009-09-21 13:45:00,4.76,4.76,4.76,4.76,4400.0,4.76,4.76,4.76,4.76,4400.0
2009-09-21 13:50:00,4.76,4.78,4.76,4.78,4800.0,4.76,4.78,4.76,4.78,4800.0
2009-09-21 13:55:00,4.78,4.78,4.77,4.77,1200.0,4.78,4.78,4.77,4.77,1200.0
2009-09-21 14:00:00,4.77,4.77,4.76,4.76,800.0,4.77,4.77,4.76,4.76,800.0
2009-09-21 14:05:00,4.77,4.77,4.77,4.77,3600.0,4.77,4.77,4.77,4.77,3600.0
2009-09-21 14:10:00,4.77,4.77,4.77,4.77,5200.0,4.77,4.77,4.77,4.77,5200.0
2009-09-21 14:15:00,4.77,4.78,4.76,4.77,16000.0,4.77,4.78,4.76,4.77,16000.0
2009-09-21 14:20:00,4.77,4.77,4.76,4.76,2400.0,4.77,4.77,4.76,4.76,2400.0
2009-09-21 14:25:00,4.76,4.76,4.76,4.76,1200.0,4.76,4.76,4.76,4.76,1200.0
2009-09-21 14:30:00,4.76,4.76,4.76,4.76,400.0,4.76,4.76,4.76,4.76,400.0
2009-09-21 14:35:00,4.76,4.77,4.76,4.77,2800.0,4.76,4.77,4.76,4.77,2800.0
2009-09-21 14:40:00,4.76,4.76,4.76,4.76,400.0,4.76,4.76,4.76,4.76,400.0
2009-09-21 14:45:00,4.76,4.77,4.76,4.77,8400.0,4.76,4.77,4.76,4.77,8400.0
2009-09-21 14:50:00,4.77,4.77,4.77,4.77,2800.0,4.77,4.77,4.77,4.77,2800.0
2009-09-21 14:55:00,4.77,4.77,4.76,4.76,6000.0,4.77,4.77,4.76,4.76,6000.0
2009-09-21 15:00:00,4.77,4.77,4.76,4.77,2000.0,4.77,4.77,4.76,4.77,2000.0
2009-09-21 15:05:00,4.77,4.77,4.77,4.77,4800.0,4.77,4.77,4.77,4.77,4800.0
2009-09-21 15:10:00,4.77,4.77,4.77,4.77,3200.0,4.77,4.77,4.77,4.77,3200.0
2009-09-21 15:15:00,4.77,4.78,4.77,4.78,8800.0,4.77,4.78,4.77,4.78,8800.0
2009-09-21 15:20:00,4.78,4.78,4.78,4.78,21200.0,4.78,4.78,4.78,4.78,21200.0
2009-09-21 15:25:00,4.78,4.78,4.78,4.78,9600.0,4.78,4.78,4.78,4.78,9600.0
2009-09-21 15:30:00,4.78,4.78,4.76,4.76,10400.0,4.78,4.78,4.76,4.76,10400.0
2009-09-21 15:35:00,4.77,4.77,4.77,4.77,4800.0,4.77,4.77,4.77,4.77,4800.0
2009-09-21 15:40:00,4.77,4.77,4.77,4.77,6000.0,4.77,4.77,4.77,4.77,6000.0
2009-09-21 15:45:00,4.77,4.77,4.77,4.77,11200.0,4.77,4.77,4.77,4.77,11200.0
2009-09-21 15:50:00,4.77,4.77,4.76,4.77,12800.0,4.77,4.77,4.76,4.77,12800.0
2009-09-21 15:55:00,4.77,4.78,4.77,4.77,40400.0,4.77,4.78,4.77,4.77,40400.0
2009-09-22 09:30:00,4.8,4.8,4.76,4.77,15600.0,4.8,4.8,4.76,4.77,15600.0
2009-09-22 09:35:00,4.78,4.8,4.78,4.79,15200.0,4.78,4.8,4.78,4.79,15200.0
2009-09-22 09:40:00,4.78,4.8,4.77,4.77,36000.0,4.78,4.8,4.77,4.77,36000.0
2009-09-22 09:45:00,4.76,4.76,4.72,4.74,33600.0,4.76,4.76,4.72,4.74,33600.0
2009-09-22 09:50:00,4.73,4.73,4.7,4.7,20800.0,4.73,4.73,4.7,4.7,20800.0
2009-09-22 09:55:00,4.71,4.72,4.7,4.72,22400.0,4.71,4.72,4.7,4.72,22400.0
2009-09-22 10:00:00,4.71,4.72,4.71,4.72,14000.0,4.71,4.72,4.71,4.72,14000.0
2009-09-22 10:05:00,4.71,4.72,4.7,4.7,3600.0,4.71,4.72,4.7,4.7,3600.0
2009-09-22 10:10:00,4.7,4.71,4.7,4.71,18000.0,4.7,4.71,4.7,4.71,18000.0
2009-09-22 10:15:00,4.71,4.71,4.71,4.71,6800.0,4.71,4.71,4.71,4.71,6800.0
2009-09-22 10:20:00,4.72,4.72,4.7,4.7,25200.0,4.72,4.72,4.7,4.7,25200.0
2009-09-22 10:25:00,4.71,4.71,4.7,4.71,5200.0,4.71,4.71,4.7,4.71,5200.0
2009-09-22 10:30:00,4.71,4.72,4.7,4.7,6400.0,4.71,4.72,4.7,4.7,6400.0
2009-09-22 10:35:00,4.71,4.72,4.71,4.71,29600.0,4.71,4.72,4.71,4.71,29600.0
2009-09-22 10:40:00,4.71,4.72,4.7,4.71,8000.0,4.71,4.72,4.7,4.71,8000.0
2009-09-22 10:45:00,4.71,4.71,4.69,4.7,48000.0,4.71,4.71,4.69,4.7,48000.0
2009-09-22 10:50:00,4.7,4.7,4.7,4.7,800.0,4.7,4.7,4.7,4.7,800.0
2009-09-22 10:55:00,4.7,4.7,4.7,4.7,10400.0,4.7,4.7,4.7,4.7,10400.0
2009-09-22 11:00:00,4.7,4.7,4.68,4.7,40800.0,4.7,4.7,4.68,4.7,40800.0
2009-09-22 11:05:00,4.7,4.7,4.7,4.7,400.0,4.7,4.7,4.7,4.7,400.0
2009-09-22 11:10:00,4.7,4.7,4.7,4.7,3600.0,4.7,4.7,4.7,4.7,3600.0
2009-09-22 11:15:00,4.7,4.7,4.7,4.7,1600.0,4.7,4.7,4.7,4.7,1600.0
2009-09-22 11:20:00,4.7,4.7,4.69,4.7,17600.0,4.7,4.7,4.69,4.7,17600.0
2009-09-22 11:25:00,4.69,4.7,4.69,4.69,8000.0,4.69,4.7,4.69,4.69,8000.0
2009-09-22 11:30:00,4.69,4.69,4.68,4.68,4800.0,4.69,4.69,4.68,4.68,4800.0
2009-09-22 11:35:00,4.68,4.68,4.67,4.67,6800.0,4.68,4.68,4.67,4.67,6800.0
2009-09-22 11:40:00,4.67,4.68,4.66,4.66,15200.0,4.67,4.68,4.66,4.66,15200.0
2009-09-22 11:45:00,4.66,4.66,4.65,4.66,18000.0,4.66,4.66,4.65,4.66,18000.0
2009-09-22 11:50:00,4.66,4.66,4.65,4.65,12000.0,4.66,4.66,4.65,4.65,12000.0
2009-09-22 11:55:00,4.65,4.65,4.65,4.65,23200.0,4.65,4.65,4.65,4.65,23200.0
2009-09-22 12:00:00,4.66,4.66,4.65,4.66,32000.0,4.66,4.66,4.65,4.66,32000.0
2009-09-22 12:05:00,4.66,4.66,4.65,4.65,30000.0,4.66,4.66,4.65,4.65,30000.0
2009-09-22 12:10:00,4.65,4.67,4.65,4.67,23600.0,4.65,4.67,4.65,4.67,23600.0
2009-09-22 12:15:00,4.67,4.68,4.67,4.68,5600.0,4.67,4.68,4.67,4.68,5600.0
2009-09-22 12:20:00,4.68,4.69,4.67,4.68,12400.0,4.68,4.69,4.67,4.68,12400.0
2009-09-22 12:25:00,4.68,4.69,4.67,4.69,11600.0,4.68,4.69,4.67,4.69,11600.0
2009-09-22 12:30:00,4.69,4.72,4.69,4.72,10400.0,4.69,4.72,4.69,4.72,10400.0
2009-09-22 12:35:00,4.72,4.73,4.72,4.73,13200.0,4.72,4.73,4.72,4.73,13200.0
2009-09-22 12:40:00,4.73,4.74,4.73,4.74,16400.0,4.73,4.74,4.73,4.74,16400.0
2009-09-22 12:45:00,4.74,4.74,4.73,4.73,9200.0,4.74,4.74,4.73,4.73,9200.0
2009-09-22 12:50:00,4.73,4.74,4.73,4.73,12400.0,4.73,4.74,4.73,4.73,12400.0
2009-09-22 12:55:00,4.73,4.73,4.72,4.72,10800.0,4.73,4.73,4.72,4.72,10800.0
2009-09-22 13:00:00,4.72,4.73,4.71,4.72,19600.0,4.72,4.73,4.71,4.72,19600.0
2009-09-22 13:05:00,4.73,4.74,4.73,4.74,4800.0,4.73,4.74,4.73,4.74,4800.0
2009-09-22 13:10:00,4.73,4.74,4.72,4.72,14800.0,4.73,4.74,4.72,4.72,14800.0
2009-09-22 13:15:00,4.72,4.72,4.71,4.72,10800.0,4.72,4.72,4.71,4.72,10800.0
2009-09-22 13:20:00,4.71,4.72,4.71,4.71,9200.0,4.71,4.72,4.71,4.71,9200.0
2009-09-22 13:25:00,4.72,4.72,4.7,4.7,19600.0,4.72,4.72,4.7,4.7,19600.0
2009-09-22 13:30:00,4.71,4.71,4.7,4.71,9600.0,4.71,4.71,4.7,4.71,9600.0
2009-09-22 13:35:00,4.71,4.72,4.71,4.71,9600.0,4.71,4.72,4.71,4.71,9600.0
2009-09-22 13:40:00,4.71,4.72,4.71,4.72,15600.0,4.71,4.72,4.71,4.72,15600.0
2009-09-22 13:45:00,4.73,4.73,4.73,4.73,2000.0,4.73,4.73,4.73,4.73,2000.0
2009-09-22 13:50:00,4.73,4.73,4.73,4.73,5200.0,4.73,4.73,4.73,4.73,5200.0
2009-09-22 13:55:00,4.72,4.74,4.72,4.74,8000.0,4.72,4.74,4.72,4.74,8000.0
2009-09-22 14:00:00,4.74,4.74,4.74,4.74,4400.0,4.74,4.74,4.74,4.74,4400.0
2009-09-22 14:05:00,4.74,4.74,4.74,4.74,3600.0,4.74,4.74,4.74,4.74,3600.0
2009-09-22 14:10:00,4.74,4.74,4.74,4.74,12800.0,4.74,4.74,4.74,4.74,12800.0
2009-09-22 14:15:00,4.74,4.74,4.74,4.74,5200.0,4.74,4.74,4.74,4.74,5200.0
2009-09-22 14:20:00,4.74,4.74,4.74,4.74,4000.0,4.74,4.74,4.74,4.74,4000.0
2009-09-22 14:25:00,4.74,4.74,4.74,4.74,3600.0,4.74,4.74,4.74,4.74,3600.0
2009-09-22 14:30:00,4.74,4.74,4.73,4.73,13200.0,4.74,4.74,4.73,4.73,13200.0
2009-09-22 14:35:00,4.73,4.74,4.73,4.73,10400.0,4.73,4.74,4.73,4.73,10400.0
2009-09-22 14:40:00,4.74,4.74,4.74,4.74,6800.0,4.74,4.74,4.74,4.74,6800.0
2009-09-22 14:45:00,4.74,4.74,4.74,4.74,8000.0,4.74,4.74,4.74,4.74,8000.0
2009-09-22 14:50:00,4.74,4.74,4.73,4.74,11200.0,4.74,4.74,4.73,4.74,11200.0
2009-09-22 14:55:00,4.74,4.74,4.74,4.74,6000.0,4.74,4.74,4.74,4.74,6000.0
2009-09-22 15:00:00,4.74,4.74,4.74,4.74,14400.0,4.74,4.74,4.74,4.74,14400.0
2009-09-22 15:05:00,4.74,4.74,4.73,4.73,61200.0,4.74,4.74,4.73,4.73,61200.0
2009-09-22 15:10:00,4.73,4.73,4.72,4.72,12000.0,4.73,4.73,4.72,4.72,12000.0
2009-09-22 15:15:00,4.72,4.72,4.72,4.72,10400.0,4.72,4.72,4.72,4.72,10400.0
2009-09-22 15:20:00,4.72,4.74,4.72,4.74,17600.0,4.72,4.74,4.72,4.74,17600.0
2009-09-22 15:25:00,4.74,4.74,4.74,4.74,10800.0,4.74,4.74,4.74,4.74,10800.0
2009-09-22 15:30:00,4.74,4.74,4.73,4.73,8800.0,4.74,4.74,4.73,4.73,8800.0
2009-09-22 15:35:00,4.74,4.74,4.73,4.73,12400.0,4.74,4.74,4.73,4.73,12400.0
2009-09-22 15:40:00,4.73,4.73,4.7,4.7,77200.0,4.73,4.73,4.7,4.7,77200.0
2009-09-22 15:45:00,4.7,4.7,4.69,4.7,48000.0,4.7,4.7,4.69,4.7,48000.0
2009-09-22 15:50:00,4.7,4.7,4.7,4.7,53600.0,4.7,4.7,4.7,4.7,53600.0
2009-09-22 15:55:00,4.7,4.7,4.69,4.7,74800.0,4.7,4.7,4.69,4.7,74800.0
2009-09-23 09:30:00,4.98,5.0,4.88,4.99,144000.0,4.98,5.0,4.88,4.99,144000.0
2009-09-23 09:35:00,4.99,4.99,4.9,4.9,73200.0,4.99,4.99,4.9,4.9,73200.0
2009-09-23 09:40:00,4.9,4.93,4.88,4.89,71600.0,4.9,4.93,4.88,4.89,71600.0
2009-09-23 09:45:00,4.9,4.9,4.82,4.85,125200.0,4.9,4.9,4.82,4.85,125200.0
2009-09-23 09:50:00,4.85,4.86,4.85,4.86,55200.0,4.85,4.86,4.85,4.86,55200.0
2009-09-23 09:55:00,4.86,4.87,4.83,4.85,62400.0,4.86,4.87,4.83,4.85,62400.0
2009-09-23 10:00:00,4.85,4.86,4.85,4.86,28000.0,4.85,4.86,4.85,4.86,28000.0
2009-09-23 10:05:00,4.86,4.9,4.86,4.88,115600.0,4.86,4.9,4.86,4.88,115600.0
2009-09-23 10:10:00,4.89,4.89,4.86,4.86,66400.0,4.89,4.89,4.86,4.86,66400.0
2009-09-23 10:15:00,4.88,4.88,4.87,4.88,38800.0,4.88,4.88,4.87,4.88,38800.0
2009-09-23 10:20:00,4.88,4.88,4.87,4.87,11200.0,4.88,4.88,4.87,4.87,11200.0
2009-09-23 10:25:00,4.87,4.87,4.84,4.85,31600.0,4.87,4.87,4.84,4.85,31600.0
2009-09-23 10:30:00,4.85,4.85,4.84,4.85,121200.0,4.85,4.85,4.84,4.85,121200.0
2009-09-23 10:35:00,4.85,4.85,4.83,4.83,49600.0,4.85,4.85,4.83,4.83,49600.0
2009-09-23 10:40:00,4.83,4.84,4.82,4.83,70400.0,4.83,4.84,4.82,4.83,70400.0
2009-09-23 10:45:00,4.83,4.83,4.82,4.82,19200.0,4.83,4.83,4.82,4.82,19200.0
2009-09-23 10:50:00,4.83,4.83,4.82,4.83,42000.0,4.83,4.83,4.82,4.83,42000.0
2009-09-23 10:55:00,4.83,4.83,4.82,4.82,64800.0,4.83,4.83,4.82,4.82,64800.0
2009-09-23 11:00:00,4.83,4.85,4.83,4.85,19200.0,4.83,4.85,4.83,4.85,19200.0
2009-09-23 11:05:00,4.85,4.85,4.83,4.85,21600.0,4.85,4.85,4.83,4.85,21600.0
2009-09-23 11:10:00,4.85,4.86,4.85,4.86,52400.0,4.85,4.86,4.85,4.86,52400.0
2009-09-23 11:15:00,4.86,4.87,4.86,4.87,18000.0,4.86,4.87,4.86,4.87,18000.0
2009-09-23 11:20:00,4.87,4.88,4.87,4.88,62800.0,4.87,4.88,4.87,4.88,62800.0
2009-09-23 11:25:00,4.88,4.88,4.87,4.88,28800.0,4.88,4.88,4.87,4.88,28800.0
2009-09-23 11:30:00,4.86,4.87,4.86,4.86,1600.0,4.86,4.87,4.86,4.86,1600.0
2009-09-23 11:35:00,4.86,4.87,4.86,4.87,12000.0,4.86,4.87,4.86,4.87,12000.0
2009-09-23 11:40:00,4.85,4.88,4.85,4.88,12000.0,4.85,4.88,4.85,4.88,12000.0
2009-09-23 11:45:00,4.87,4.87,4.87,4.87,2800.0,4.87,4.87,4.87,4.87,2800.0
2009-09-23 11:50:00,4.87,4.87,4.86,4.86,9600.0,4.87,4.87,4.86,4.86,9600.0
2009-09-23 11:55:00,4.86,4.86,4.86,4.86,3200.0,4.86,4.86,4.86,4.86,3200.0
2009-09-23 12:00:00,4.86,4.88,4.86,4.88,26800.0,4.86,4.88,4.86,4.88,26800.0
2009-09-23 12:05:00,4.86,4.87,4.85,4.86,10000.0,4.86,4.87,4.85,4.86,10000.0
2009-09-23 12:10:00,4.85,4.86,4.85,4.85,6400.0,4.85,4.86,4.85,4.85,6400.0
2009-09-23 12:15:00,4.85,4.86,4.82,4.85,43600.0,4.85,4.86,4.82,4.85,43600.0
2009-09-23 12:20:00,4.86,4.87,4.86,4.87,2400.0,4.86,4.87,4.86,4.87,2400.0
2009-09-23 12:25:00,4.86,4.87,4.86,4.86,2800.0,4.86,4.87,4.86,4.86,2800.0
2009-09-23 12:30:00,4.87,4.87,4.86,4.87,9600.0,4.87,4.87,4.86,4.87,9600.0
2009-09-23 12:35:00,4.87,4.88,4.87,4.87,6000.0,4.87,4.88,4.87,4.87,6000.0
2009-09-23 12:40:00,4.88,4.88,4.88,4.88,4000.0,4.88,4.88,4.88,4.88,4000.0
2009-09-23 12:45:00,4.88,4.89,4.88,4.89,1600.0,4.88,4.89,4.88,4.89,1600.0
2009-09-23 12:50:00,4.88,4.89,4.88,4.89,7600.0,4.88,4.89,4.88,4.89,7600.0
2009-09-23 12:55:00,4.88,4.88,4.88,4.88,2800.0,4.88,4.88,4.88,4.88,2800.0
2009-09-23 13:00:00,4.89,4.89,4.88,4.88,3600.0,4.89,4.89,4.88,4.88,3600.0
2009-09-23 13:05:00,4.89,4.89,4.88,4.89,4000.0,4.89,4.89,4.88,4.89,4000.0
2009-09-23 13:10:00,4.89,4.9,4.89,4.9,8800.0,4.89,4.9,4.89,4.9,8800.0
2009-09-23 13:15:00,4.9,4.91,4.9,4.91,2400.0,4.9,4.91,4.9,4.91,2400.0
2009-09-23 13:20:00,4.92,4.92,4.89,4.89,14800.0,4.92,4.92,4.89,4.89,14800.0
2009-09-23 13:25:00,4.89,4.9,4.89,4.89,10400.0,4.89,4.9,4.89,4.89,10400.0
2009-09-23 13:30:00,4.89,4.9,4.89,4.9,4800.0,4.89,4.9,4.89,4.9,4800.0
2009-09-23 13:35:00,4.89,4.91,4.89,4.91,3600.0,4.89,4.91,4.89,4.91,3600.0
2009-09-23 13:40:00,4.91,4.91,4.91,4.91,7200.0,4.91,4.91,4.91,4.91,7200.0
2009-09-23 13:45:00,4.92,4.92,4.9,4.91,10400.0,4.92,4.92,4.9,4.91,10400.0
2009-09-23 13:50:00,4.91,4.91,4.9,4.9,2400.0,4.91,4.91,4.9,4.9,2400.0
2009-09-23 13:55:00,4.91,4.91,4.9,4.91,2400.0,4.91,4.91,4.9,4.91,2400.0
2009-09-23 14:00:00,4.91,4.91,4.9,4.91,8000.0,4.91,4.91,4.9,4.91,8000.0
2009-09-23 14:05:00,4.91,4.91,4.91,4.91,2800.0,4.91,4.91,4.91,4.91,2800.0
2009-09-23 14:10:00,4.91,4.91,4.89,4.9,20000.0,4.91,4.91,4.89,4.9,20000.0
2009-09-23 14:15:00,4.9,4.9,4.89,4.9,30000.0,4.9,4.9,4.89,4.9,30000.0
2009-09-23 14:20:00,4.9,4.9,4.88,4.89,54400.0,4.9,4.9,4.88,4.89,54400.0
2009-09-23 14:25:00,4.89,4.9,4.89,4.9,14400.0,4.89,4.9,4.89,4.9,14400.0
2009-09-23 14:30:00,4.9,4.9,4.88,4.89,59200.0,4.9,4.9,4.88,4.89,59200.0
2009-09-23 14:35:00,4.89,4.9,4.89,4.9,15200.0,4.89,4.9,4.89,4.9,15200.0
2009-09-23 14:40:00,4.9,4.9,4.89,4.89,9200.0,4.9,4.9,4.89,4.89,9200.0
2009-09-23 14:45:00,4.89,4.9,4.89,4.9,5200.0,4.89,4.9,4.89,4.9,5200.0
2009-09-23 14:50:00,4.9,4.9,4.88,4.89,12800.0,4.9,4.9,4.88,4.89,12800.0
2009-09-23 14:55:00,4.89,4.89,4.86,4.87,15600.0,4.89,4.89,4.86,4.87,15600.0
2009-09-23 15:00:00,4.87,4.88,4.87,4.88,4800.0,4.87,4.88,4.87,4.88,4800.0
2009-09-23 15:05:00,4.88,4.89,4.88,4.88,16000.0,4.88,4.89,4.88,4.88,16000.0
2009-09-23 15:10:00,4.88,4.88,4.86,4.86,12000.0,4.88,4.88,4.86,4.86,12000.0
2009-09-23 15:15:00,4.85,4.86,4.85,4.86,6800.0,4.85,4.86,4.85,4.86,6800.0
2009-09-23 15:20:00,4.85,4.86,4.84,4.84,19600.0,4.85,4.86,4.84,4.84,19600.0
2009-09-23 15:25:00,4.84,4.84,4.82,4.82,17600.0,4.84,4.84,4.82,4.82,17600.0
2009-09-23 15:30:00,4.82,4.82,4.82,4.82,14800.0,4.82,4.82,4.82,4.82,14800.0
2009-09-23 15:35:00,4.82,4.84,4.82,4.84,27600.0,4.82,4.84,4.82,4.84,27600.0
2009-09-23 15:40:00,4.83,4.84,4.83,4.84,17200.0,4.83,4.84,4.83,4.84,17200.0
2009-09-23 15:45:00,4.84,4.84,4.82,4.83,37200.0,4.84,4.84,4.82,4.83,37200.0
2009-09-23 15:50:00,4.82,4.83,4.81,4.82,34400.0,4.82,4.83,4.81,4.82,34400.0
2009-09-23 15:55:00,4.82,4.82,4.81,4.81,41600.0,4.82,4.82,4.81,4.81,41600.0
2009-09-24 09:30:00,4.83,4.92,4.83,4.91,26000.0,4.83,4.92,4.83,4.91,26000.0
2009-09-24 09:35:00,4.91,4.91,4.84,4.88,20000.0,4.91,4.91,4.84,4.88,20000.0
2009-09-24 09:40:00,4.88,4.89,4.85,4.88,26000.0,4.88,4.89,4.85,4.88,26000.0
2009-09-24 09:45:00,4.88,4.9,4.88,4.9,39200.0,4.88,4.9,4.88,4.9,39200.0
2009-09-24 09:50:00,4.9,4.9,4.84,4.84,20000.0,4.9,4.9,4.84,4.84,20000.0
2009-09-24 09:55:00,4.84,4.84,4.81,4.81,6800.0,4.84,4.84,4.81,4.81,6800.0
2009-09-24 10:00:00,4.8,4.8,4.74,4.75,20800.0,4.8,4.8,4.74,4.75,20800.0
2009-09-24 10:05:00,4.75,4.75,4.72,4.72,17200.0,4.75,4.75,4.72,4.72,17200.0
2009-09-24 10:10:00,4.72,4.74,4.72,4.73,11200.0,4.72,4.74,4.72,4.73,11200.0
2009-09-24 10:15:00,4.73,4.73,4.71,4.72,38800.0,4.73,4.73,4.71,4.72,38800.0
2009-09-24 10:20:00,4.72,4.76,4.72,4.76,18800.0,4.72,4.76,4.72,4.76,18800.0
2009-09-24 10:25:00,4.77,4.78,4.77,4.77,11600.0,4.77,4.78,4.77,4.77,11600.0
2009-09-24 10:30:00,4.77,4.78,4.76,4.78,28400.0,4.77,4.78,4.76,4.78,28400.0
2009-09-24 10:35:00,4.78,4.79,4.78,4.79,12800.0,4.78,4.79,4.78,4.79,12800.0
2009-09-24 10:40:00,4.78,4.78,4.77,4.77,15200.0,4.78,4.78,4.77,4.77,15200.0
2009-09-24 10:45:00,4.78,4.8,4.77,4.77,25600.0,4.78,4.8,4.77,4.77,25600.0
2009-09-24 10:50:00,4.77,4.78,4.75,4.75,36400.0,4.77,4.78,4.75,4.75,36400.0
2009-09-24 10:55:00,4.75,4.76,4.75,4.76,29600.0,4.75,4.76,4.75,4.76,29600.0
2009-09-24 11:00:00,4.75,4.75,4.72,4.73,17600.0,4.75,4.75,4.72,4.73,17600.0
2009-09-24 11:05:00,4.73,4.73,4.71,4.71,25600.0,4.73,4.73,4.71,4.71,25600.0
2009-09-24 11:10:00,4.72,4.72,4.7,4.7,18000.0,4.72,4.72,4.7,4.7,18000.0
2009-09-24 11:15:00,4.71,4.71,4.68,4.68,34800.0,4.71,4.71,4.68,4.68,34800.0
2009-09-24 11:20:00,4.68,4.68,4.67,4.67,27600.0,4.68,4.68,4.67,4.67,27600.0
2009-09-24 11:25:00,4.67,4.68,4.66,4.68,30800.0,4.67,4.68,4.66,4.68,30800.0
2009-09-24 11:30:00,4.68,4.69,4.67,4.68,23200.0,4.68,4.69,4.67,4.68,23200.0
2009-09-24 11:35:00,4.68,4.69,4.67,4.69,6800.0,4.68,4.69,4.67,4.69,6800.0
2009-09-24 11:40:00,4.69,4.71,4.69,4.71,6400.0,4.69,4.71,4.69,4.71,6400.0
2009-09-24 11:45:00,4.71,4.72,4.71,4.72,11600.0,4.71,4.72,4.71,4.72,11600.0
2009-09-24 11:50:00,4.72,4.72,4.7,4.71,12000.0,4.72,4.72,4.7,4.71,12000.0
2009-09-24 11:55:00,4.71,4.73,4.71,4.71,7200.0,4.71,4.73,4.71,4.71,7200.0
2009-09-24 12:00:00,4.73,4.73,4.72,4.73,4400.0,4.73,4.73,4.72,4.73,4400.0
2009-09-24 12:05:00,4.73,4.73,4.72,4.73,13200.0,4.73,4.73,4.72,4.73,13200.0
2009-09-24 12:10:00,4.74,4.74,4.73,4.74,2800.0,4.74,4.74,4.73,4.74,2800.0
2009-09-24 12:15:00,4.74,4.74,4.72,4.73,7200.0,4.74,4.74,4.72,4.73,7200.0
2009-09-24 12:20:00,4.73,4.73,4.72,4.73,8000.0,4.73,4.73,4.72,4.73,8000.0
2009-09-24 12:25:00,4.72,4.73,4.71,4.73,6400.0,4.72,4.73,4.71,4.73,6400.0
2009-09-24 12:30:00,4.73,4.74,4.73,4.73,6400.0,4.73,4.74,4.73,4.73,6400.0
2009-09-24 12:35:00,4.72,4.73,4.72,4.73,2400.0,4.72,4.73,4.72,4.73,2400.0
2009-09-24 12:40:00,4.73,4.73,4.72,4.73,12000.0,4.73,4.73,4.72,4.73,12000.0
2009-09-24 12:45:00,4.73,4.73,4.72,4.72,1200.0,4.73,4.73,4.72,4.72,1200.0
2009-09-24 12:50:00,4.73,4.73,4.72,4.72,1600.0,4.73,4.73,4.72,4.72,1600.0
2009-09-24 12:55:00,4.72,4.72,4.71,4.71,4000.0,4.72,4.72,4.71,4.71,4000.0
2009-09-24 13:00:00,4.72,4.73,4.72,4.72,5200.0,4.72,4.73,4.72,4.72,5200.0
2009-09-24 13:05:00,4.72,4.72,4.71,4.71,10400.0,4.72,4.72,4.71,4.71,10400.0
2009-09-24 13:10:00,4.71,4.72,4.71,4.71,29200.0,4.71,4.72,4.71,4.71,29200.0
2009-09-24 13:15:00,4.71,4.72,4.71,4.71,3600.0,4.71,4.72,4.71,4.71,3600.0
2009-09-24 13:20:00,4.71,4.71,4.7,4.71,18000.0,4.71,4.71,4.7,4.71,18000.0
2009-09-24 13:25:00,4.71,4.71,4.7,4.71,14400.0,4.71,4.71,4.7,4.71,14400.0
2009-09-24 13:30:00,4.71,4.72,4.71,4.72,11600.0,4.71,4.72,4.71,4.72,11600.0
2009-09-24 13:35:00,4.72,4.74,4.72,4.72,20400.0,4.72,4.74,4.72,4.72,20400.0
2009-09-24 13:40:00,4.73,4.73,4.7,4.71,7600.0,4.73,4.73,4.7,4.71,7600.0
2009-09-24 13:45:00,4.71,4.72,4.71,4.72,16000.0,4.71,4.72,4.71,4.72,16000.0
2009-09-24 13:50:00,4.72,4.72,4.71,4.71,6000.0,4.72,4.72,4.71,4.71,6000.0
2009-09-24 13:55:00,4.72,4.72,4.71,4.72,5600.0,4.72,4.72,4.71,4.72,5600.0
2009-09-24 14:00:00,4.71,4.72,4.71,4.72,10000.0,4.71,4.72,4.71,4.72,10000.0
2009-09-24 14:05:00,4.72,4.72,4.7,4.7,15200.0,4.72,4.72,4.7,4.7,15200.0
2009-09-24 14:10:00,4.71,4.71,4.7,4.7,7600.0,4.71,4.71,4.7,4.7,7600.0
2009-09-24 14:15:00,4.7,4.71,4.7,4.71,6000.0,4.7,4.71,4.7,4.71,6000.0
2009-09-24 14:20:00,4.72,4.72,4.7,4.71,29200.0,4.72,4.72,4.7,4.71,29200.0
2009-09-24 14:25:00,4.71,4.71,4.69,4.71,34400.0,4.71,4.71,4.69,4.71,34400.0
2009-09-24 14:30:00,4.71,4.71,4.7,4.71,15200.0,4.71,4.71,4.7,4.71,15200.0
2009-09-24 14:35:00,4.72,4.72,4.71,4.72,7600.0,4.72,4.72,4.71,4.72,7600.0
2009-09-24 14:40:00,4.72,4.72,4.71,4.71,14400.0,4.72,4.72,4.71,4.71,14400.0
2009-09-24 14:45:00,4.71,4.71,4.71,4.71,11600.0,4.71,4.71,4.71,4.71,11600.0
2009-09-24 14:50:00,4.71,4.72,4.71,4.71,3200.0,4.71,4.72,4.71,4.71,3200.0
2009-09-24 14:55:00,4.72,4.73,4.72,4.72,6400.0,4.72,4.73,4.72,4.72,6400.0
2009-09-24 15:00:00,4.72,4.73,4.72,4.73,7200.0,4.72,4.73,4.72,4.73,7200.0
2009-09-24 15:05:00,4.73,4.74,4.72,4.73,11600.0,4.73,4.74,4.72,4.73,11600.0
2009-09-24 15:10:00,4.73,4.74,4.73,4.74,7200.0,4.73,4.74,4.73,4.74,7200.0
2009-09-24 15:15:00,4.74,4.75,4.74,4.75,12000.0,4.74,4.75,4.74,4.75,12000.0
2009-09-24 15:20:00,4.74,4.75,4.74,4.75,16400.0,4.74,4.75,4.74,4.75,16400.0
2009-09-24 15:25:00,4.75,4.75,4.74,4.75,20400.0,4.75,4.75,4.74,4.75,20400.0
2009-09-24 15:30:00,4.74,4.75,4.73,4.75,38800.0,4.74,4.75,4.73,4.75,38800.0
2009-09-24 15:35:00,4.75,4.75,4.74,4.74,10800.0,4.75,4.75,4.74,4.74,10800.0
2009-09-24 15:40:00,4.73,4.73,4.72,4.73,7600.0,4.73,4.73,4.72,4.73,7600.0
2009-09-24 15:45:00,4.73,4.73,4.72,4.72,21600.0,4.73,4.73,4.72,4.72,21600.0
2009-09-24 15:50:00,4.72,4.73,4.72,4.73,25600.0,4.72,4.73,4.72,4.73,25600.0
2009-09-24 15:55:00,4.73,4.74,4.72,4.74,46000.0,4.73,4.74,4.72,4.74,46000.0
2009-09-25 09:30:00,4.73,4.75,4.68,4.74,28000.0,4.73,4.75,4.68,4.74,28000.0
2009-09-25 09:35:00,4.73,4.8,4.73,4.78,27600.0,4.73,4.8,4.73,4.78,27600.0
2009-09-25 09:40:00,4.79,4.82,4.79,4.82,15600.0,4.79,4.82,4.79,4.82,15600.0
2009-09-25 09:45:00,4.82,4.82,4.82,4.82,20000.0,4.82,4.82,4.82,4.82,20000.0
2009-09-25 09:50:00,4.82,4.82,4.76,4.76,26800.0,4.82,4.82,4.76,4.76,26800.0
2009-09-25 09:55:00,4.77,4.81,4.77,4.79,13200.0,4.77,4.81,4.77,4.79,13200.0
2009-09-25 10:00:00,4.79,4.82,4.76,4.79,35600.0,4.79,4.82,4.76,4.79,35600.0
2009-09-25 10:05:00,4.8,4.8,4.79,4.8,16800.0,4.8,4.8,4.79,4.8,16800.0
2009-09-25 10:10:00,4.8,4.82,4.8,4.8,12400.0,4.8,4.82,4.8,4.8,12400.0
2009-09-25 10:15:00,4.79,4.81,4.78,4.79,18400.0,4.79,4.81,4.78,4.79,18400.0
2009-09-25 10:20:00,4.79,4.8,4.79,4.79,20400.0,4.79,4.8,4.79,4.79,20400.0
2009-09-25 10:25:00,4.79,4.81,4.79,4.81,11600.0,4.79,4.81,4.79,4.81,11600.0
2009-09-25 10:30:00,4.81,4.81,4.8,4.81,15200.0,4.81,4.81,4.8,4.81,15200.0
2009-09-25 10:35:00,4.8,4.81,4.76,4.76,16800.0,4.8,4.81,4.76,4.76,16800.0
2009-09-25 10:40:00,4.76,4.78,4.76,4.77,20400.0,4.76,4.78,4.76,4.77,20400.0
2009-09-25 10:45:00,4.77,4.77,4.76,4.77,12000.0,4.77,4.77,4.76,4.77,12000.0
2009-09-25 10:50:00,4.77,4.78,4.76,4.77,14000.0,4.77,4.78,4.76,4.77,14000.0
2009-09-25 10:55:00,4.77,4.78,4.77,4.78,2400.0,4.77,4.78,4.77,4.78,2400.0
2009-09-25 11:00:00,4.78,4.78,4.78,4.78,8000.0,4.78,4.78,4.78,4.78,8000.0
2009-09-25 11:05:00,4.79,4.81,4.79,4.81,18800.0,4.79,4.81,4.79,4.81,18800.0
2009-09-25 11:10:00,4.81,4.81,4.78,4.79,13600.0,4.81,4.81,4.78,4.79,13600.0
2009-09-25 11:15:00,4.78,4.79,4.78,4.78,16400.0,4.78,4.79,4.78,4.78,16400.0
2009-09-25 11:20:00,4.77,4.78,4.76,4.76,6800.0,4.77,4.78,4.76,4.76,6800.0
2009-09-25 11:25:00,4.76,4.77,4.76,4.76,5600.0,4.76,4.77,4.76,4.76,5600.0
2009-09-25 11:30:00,4.75,4.77,4.75,4.76,14800.0,4.75,4.77,4.75,4.76,14800.0
2009-09-25 11:35:00,4.76,4.77,4.75,4.77,12800.0,4.76,4.77,4.75,4.77,12800.0
2009-09-25 11:40:00,4.77,4.78,4.76,4.77,14000.0,4.77,4.78,4.76,4.77,14000.0
2009-09-25 11:45:00,4.77,4.78,4.76,4.78,9200.0,4.77,4.78,4.76,4.78,9200.0
2009-09-25 11:50:00,4.78,4.78,4.77,4.77,4800.0,4.78,4.78,4.77,4.77,4800.0
2009-09-25 11:55:00,4.77,4.78,4.76,4.78,16000.0,4.77,4.78,4.76,4.78,16000.0
2009-09-25 12:00:00,4.78,4.78,4.77,4.77,17200.0,4.78,4.78,4.77,4.77,17200.0
2009-09-25 12:05:00,4.77,4.77,4.76,4.76,2000.0,4.77,4.77,4.76,4.76,2000.0
2009-09-25 12:10:00,4.77,4.77,4.76,4.77,11600.0,4.77,4.77,4.76,4.77,11600.0
2009-09-25 12:15:00,4.77,4.77,4.75,4.77,19200.0,4.77,4.77,4.75,4.77,19200.0
2009-09-25 12:20:00,4.76,4.76,4.75,4.76,9200.0,4.76,4.76,4.75,4.76,9200.0
2009-09-25 12:25:00,4.76,4.77,4.76,4.76,12400.0,4.76,4.77,4.76,4.76,12400.0
2009-09-25 12:30:00,4.76,4.76,4.75,4.75,7600.0,4.76,4.76,4.75,4.75,7600.0
2009-09-25 12:35:00,4.75,4.77,4.75,4.77,12000.0,4.75,4.77,4.75,4.77,12000.0
2009-09-25 12:40:00,4.77,4.77,4.75,4.75,2800.0,4.77,4.77,4.75,4.75,2800.0
2009-09-25 12:45:00,4.76,4.76,4.75,4.75,2000.0,4.76,4.76,4.75,4.75,2000.0
2009-09-25 12:50:00,4.76,4.77,4.76,4.77,6000.0,4.76,4.77,4.76,4.77,6000.0
2009-09-25 12:55:00,4.77,4.77,4.76,4.77,19200.0,4.77,4.77,4.76,4.77,19200.0
2009-09-25 13:00:00,4.77,4.77,4.77,4.77,15200.0,4.77,4.77,4.77,4.77,15200.0
2009-09-25 13:05:00,4.77,4.77,4.77,4.77,8400.0,4.77,4.77,4.77,4.77,8400.0
2009-09-25 13:10:00,4.76,4.77,4.76,4.77,22800.0,4.76,4.77,4.76,4.77,22800.0
2009-09-25 13:15:00,4.77,4.77,4.75,4.76,10400.0,4.77,4.77,4.75,4.76,10400.0
2009-09-25 13:20:00,4.76,4.76,4.75,4.75,18400.0,4.76,4.76,4.75,4.75,18400.0
2009-09-25 13:25:00,4.75,4.76,4.74,4.76,18800.0,4.75,4.76,4.74,4.76,18800.0
2009-09-25 13:30:00,4.76,4.76,4.76,4.76,5200.0,4.76,4.76,4.76,4.76,5200.0
2009-09-25 13:35:00,4.76,4.76,4.76,4.76,4000.0,4.76,4.76,4.76,4.76,4000.0
2009-09-25 13:40:00,4.76,4.78,4.76,4.77,12400.0,4.76,4.78,4.76,4.77,12400.0
2009-09-25 13:45:00,4.78,4.78,4.78,4.78,8400.0,4.78,4.78,4.78,4.78,8400.0
2009-09-25 13:50:00,4.78,4.78,4.78,4.78,2800.0,4.78,4.78,4.78,4.78,2800.0
2009-09-25 13:55:00,4.78,4.78,4.78,4.78,8400.0,4.78,4.78,4.78,4.78,8400.0
2009-09-25 14:00:00,4.78,4.79,4.78,4.79,20800.0,4.78,4.79,4.78,4.79,20800.0
2009-09-25 14:05:00,4.79,4.79,4.78,4.79,13600.0,4.79,4.79,4.78,4.79,13600.0
2009-09-25 14:10:00,4.78,4.79,4.78,4.79,12800.0,4.78,4.79,4.78,4.79,12800.0
2009-09-25 14:15:00,4.79,4.79,4.78,4.78,6000.0,4.79,4.79,4.78,4.78,6000.0
2009-09-25 14:20:00,4.78,4.78,4.78,4.78,6000.0,4.78,4.78,4.78,4.78,6000.0
2009-09-25 14:25:00,4.78,4.78,4.78,4.78,3600.0,4.78,4.78,4.78,4.78,3600.0
2009-09-25 14:30:00,4.78,4.78,4.76,4.76,8000.0,4.78,4.78,4.76,4.76,8000.0
2009-09-25 14:35:00,4.76,4.77,4.76,4.77,27600.0,4.76,4.77,4.76,4.77,27600.0
2009-09-25 14:40:00,4.77,4.77,4.77,4.77,8000.0,4.77,4.77,4.77,4.77,8000.0
2009-09-25 14:45:00,4.77,4.77,4.77,4.77,3200.0,4.77,4.77,4.77,4.77,3200.0
2009-09-25 14:50:00,4.77,4.77,4.76,4.77,12000.0,4.77,4.77,4.76,4.77,12000.0
2009-09-25 14:55:00,4.77,4.77,4.77,4.77,10400.0,4.77,4.77,4.77,4.77,10400.0
2009-09-25 15:00:00,4.77,4.78,4.77,4.78,38400.0,4.77,4.78,4.77,4.78,38400.0
2009-09-25 15:05:00,4.78,4.78,4.77,4.77,17600.0,4.78,4.78,4.77,4.77,17600.0
2009-09-25 15:10:00,4.77,4.77,4.76,4.76,11600.0,4.77,4.77,4.76,4.76,11600.0
2009-09-25 15:15:00,4.77,4.77,4.76,4.76,54400.0,4.77,4.77,4.76,4.76,54400.0
2009-09-25 15:20:00,4.76,4.76,4.74,4.74,27600.0,4.76,4.76,4.74,4.74,27600.0
2009-09-25 15:25:00,4.74,4.74,4.73,4.74,26400.0,4.74,4.74,4.73,4.74,26400.0
2009-09-25 15:30:00,4.73,4.74,4.73,4.73,9600.0,4.73,4.74,4.73,4.73,9600.0
2009-09-25 15:35:00,4.73,4.73,4.72,4.72,9600.0,4.73,4.73,4.72,4.72,9600.0
2009-09-25 15:40:00,4.73,4.73,4.72,4.72,14800.0,4.73,4.73,4.72,4.72,14800.0
2009-09-25 15:45:00,4.72,4.73,4.72,4.73,24000.0,4.72,4.73,4.72,4.73,24000.0
2009-09-25 15:50:00,4.73,4.73,4.73,4.73,20800.0,4.73,4.73,4.73,4.73,20800.0
2009-09-25 15:55:00,4.73,4.73,4.73,4.73,52800.0,4.73,4.73,4.73,4.73,52800.0
2009-09-28 09:30:00,4.77,4.77,4.72,4.75,8800.0,4.77,4.77,4.72,4.75,8800.0
2009-09-28 09:35:00,4.75,4.76,4.73,4.74,5200.0,4.75,4.76,4.73,4.74,5200.0
2009-09-28 09:40:00,4.75,4.78,4.73,4.77,13600.0,4.75,4.78,4.73,4.77,13600.0
2009-09-28 09:45:00,4.79,4.85,4.79,4.84,25600.0,4.79,4.85,4.79,4.84,25600.0
2009-09-28 09:50:00,4.83,4.88,4.82,4.85,36000.0,4.83,4.88,4.82,4.85,36000.0
2009-09-28 09:55:00,4.84,4.87,4.84,4.86,26400.0,4.84,4.87,4.84,4.86,26400.0
2009-09-28 10:00:00,4.86,4.88,4.86,4.87,36400.0,4.86,4.88,4.86,4.87,36400.0
2009-09-28 10:05:00,4.86,4.87,4.86,4.86,6800.0,4.86,4.87,4.86,4.86,6800.0
2009-09-28 10:10:00,4.86,4.86,4.85,4.85,7200.0,4.86,4.86,4.85,4.85,7200.0
2009-09-28 10:15:00,4.85,4.85,4.84,4.84,4800.0,4.85,4.85,4.84,4.84,4800.0
2009-09-28 10:20:00,4.85,4.86,4.84,4.86,10800.0,4.85,4.86,4.84,4.86,10800.0
2009-09-28 10:25:00,4.87,4.88,4.87,4.87,16800.0,4.87,4.88,4.87,4.87,16800.0
2009-09-28 10:30:00,4.88,4.89,4.87,4.87,12000.0,4.88,4.89,4.87,4.87,12000.0
2009-09-28 10:35:00,4.87,4.87,4.87,4.87,5600.0,4.87,4.87,4.87,4.87,5600.0
2009-09-28 10:40:00,4.86,4.86,4.84,4.84,5200.0,4.86,4.86,4.84,4.84,5200.0
2009-09-28 10:45:00,4.84,4.85,4.84,4.84,8000.0,4.84,4.85,4.84,4.84,8000.0
2009-09-28 10:50:00,4.84,4.84,4.84,4.84,8000.0,4.84,4.84,4.84,4.84,8000.0
2009-09-28 10:55:00,4.86,4.86,4.85,4.85,6000.0,4.86,4.86,4.85,4.85,6000.0
2009-09-28 11:00:00,4.86,4.86,4.85,4.85,14000.0,4.86,4.86,4.85,4.85,14000.0
2009-09-28 11:05:00,4.85,4.86,4.85,4.86,12800.0,4.85,4.86,4.85,4.86,12800.0
2009-09-28 11:10:00,4.86,4.86,4.84,4.84,19600.0,4.86,4.86,4.84,4.84,19600.0
2009-09-28 11:15:00,4.84,4.84,4.83,4.83,11200.0,4.84,4.84,4.83,4.83,11200.0
2009-09-28 11:20:00,4.83,4.85,4.83,4.85,9200.0,4.83,4.85,4.83,4.85,9200.0
2009-09-28 11:25:00,4.85,4.87,4.85,4.87,7200.0,4.85,4.87,4.85,4.87,7200.0
2009-09-28 11:30:00,4.88,4.88,4.88,4.88,7600.0,4.88,4.88,4.88,4.88,7600.0
2009-09-28 11:35:00,4.88,4.89,4.88,4.88,7200.0,4.88,4.89,4.88,4.88,7200.0
2009-09-28 11:40:00,4.88,4.89,4.87,4.88,4400.0,4.88,4.89,4.87,4.88,4400.0
2009-09-28 11:45:00,4.88,4.89,4.88,4.88,7200.0,4.88,4.89,4.88,4.88,7200.0
2009-09-28 11:50:00,4.89,4.92,4.89,4.9,22400.0,4.89,4.92,4.89,4.9,22400.0
2009-09-28 11:55:00,4.91,4.91,4.91,4.91,6000.0,4.91,4.91,4.91,4.91,6000.0
2009-09-28 12:00:00,4.92,4.92,4.91,4.91,5600.0,4.92,4.92,4.91,4.91,5600.0
2009-09-28 12:05:00,4.92,4.93,4.92,4.92,12800.0,4.92,4.93,4.92,4.92,12800.0
2009-09-28 12:10:00,4.92,4.92,4.9,4.9,7200.0,4.92,4.92,4.9,4.9,7200.0
2009-09-28 12:15:00,4.9,4.92,4.9,4.92,4000.0,4.9,4.92,4.9,4.92,4000.0
2009-09-28 12:20:00,4.9,4.92,4.9,4.9,11200.0,4.9,4.92,4.9,4.9,11200.0
2009-09-28 12:25:00,4.91,4.92,4.9,4.92,10400.0,4.91,4.92,4.9,4.92,10400.0
2009-09-28 12:30:00,4.91,4.92,4.91,4.92,4400.0,4.91,4.92,4.91,4.92,4400.0
2009-09-28 12:35:00,4.92,4.92,4.91,4.91,10400.0,4.92,4.92,4.91,4.91,10400.0
2009-09-28 12:40:00,4.91,4.91,4.9,4.91,18800.0,4.91,4.91,4.9,4.91,18800.0
2009-09-28 12:45:00,4.91,4.92,4.91,4.92,9200.0,4.91,4.92,4.91,4.92,9200.0
2009-09-28 12:50:00,4.92,4.92,4.91,4.92,10400.0,4.92,4.92,4.91,4.92,10400.0
2009-09-28 12:55:00,4.91,4.92,4.91,4.91,6000.0,4.91,4.92,4.91,4.91,6000.0
2009-09-28 13:00:00,4.91,4.92,4.91,4.92,7600.0,4.91,4.92,4.91,4.92,7600.0
2009-09-28 13:05:00,4.92,4.92,4.91,4.92,7600.0,4.92,4.92,4.91,4.92,7600.0
2009-09-28 13:10:00,4.91,4.92,4.91,4.92,5600.0,4.91,4.92,4.91,4.92,5600.0
2009-09-28 13:15:00,4.92,4.92,4.92,4.92,8800.0,4.92,4.92,4.92,4.92,8800.0
2009-09-28 13:20:00,4.92,4.92,4.91,4.91,4400.0,4.92,4.92,4.91,4.91,4400.0
2009-09-28 13:25:00,4.92,4.92,4.92,4.92,5600.0,4.92,4.92,4.92,4.92,5600.0
2009-09-28 13:30:00,4.92,4.92,4.91,4.92,5600.0,4.92,4.92,4.91,4.92,5600.0
2009-09-28 13:35:00,4.92,4.92,4.92,4.92,5600.0,4.92,4.92,4.92,4.92,5600.0
2009-09-28 13:40:00,4.93,4.93,4.92,4.93,6000.0,4.93,4.93,4.92,4.93,6000.0
2009-09-28 13:45:00,4.92,4.92,4.92,4.92,9600.0,4.92,4.92,4.92,4.92,9600.0
2009-09-28 13:50:00,4.92,4.92,4.9,4.9,8800.0,4.92,4.92,4.9,4.9,8800.0
2009-09-28 13:55:00,4.9,4.91,4.89,4.89,15200.0,4.9,4.91,4.89,4.89,15200.0
2009-09-28 14:00:00,4.89,4.89,4.89,4.89,8400.0,4.89,4.89,4.89,4.89,8400.0
2009-09-28 14:05:00,4.89,4.9,4.89,4.9,7600.0,4.89,4.9,4.89,4.9,7600.0
2009-09-28 14:10:00,4.9,4.9,4.89,4.9,6400.0,4.9,4.9,4.89,4.9,6400.0
2009-09-28 14:15:00,4.9,4.9,4.9,4.9,9200.0,4.9,4.9,4.9,4.9,9200.0
2009-09-28 14:20:00,4.9,4.9,4.9,4.9,8400.0,4.9,4.9,4.9,4.9,8400.0
2009-09-28 14:25:00,4.9,4.91,4.9,4.91,12400.0,4.9,4.91,4.9,4.91,12400.0
2009-09-28 14:30:00,4.91,4.91,4.91,4.91,7200.0,4.91,4.91,4.91,4.91,7200.0
2009-09-28 14:35:00,4.91,4.91,4.91,4.91,5600.0,4.91,4.91,4.91,4.91,5600.0
2009-09-28 14:40:00,4.91,4.91,4.9,4.9,17200.0,4.91,4.91,4.9,4.9,17200.0
2009-09-28 14:45:00,4.9,4.91,4.9,4.9,8400.0,4.9,4.91,4.9,4.9,8400.0
2009-09-28 14:50:00,4.91,4.91,4.9,4.9,7200.0,4.91,4.91,4.9,4.9,7200.0
2009-09-28 14:55:00,4.9,4.91,4.9,4.9,10400.0,4.9,4.91,4.9,4.9,10400.0
2009-09-28 15:00:00,4.9,4.9,4.89,4.89,12800.0,4.9,4.9,4.89,4.89,12800.0
2009-09-28 15:05:00,4.89,4.89,4.88,4.89,13600.0,4.89,4.89,4.88,4.89,13600.0
2009-09-28 15:10:00,4.89,4.89,4.88,4.88,18000.0,4.89,4.89,4.88,4.88,18000.0
2009-09-28 15:15:00,4.88,4.89,4.88,4.88,8400.0,4.88,4.89,4.88,4.88,8400.0
2009-09-28 15:20:00,4.88,4.89,4.88,4.88,13200.0,4.88,4.89,4.88,4.88,13200.0
2009-09-28 15:25:00,4.88,4.88,4.88,4.88,11200.0,4.88,4.88,4.88,4.88,11200.0
2009-09-28 15:30:00,4.88,4.88,4.87,4.87,20400.0,4.88,4.88,4.87,4.87,20400.0
2009-09-28 15:35:00,4.87,4.88,4.87,4.87,22000.0,4.87,4.88,4.87,4.87,22000.0
2009-09-28 15:40:00,4.87,4.87,4.87,4.87,28400.0,4.87,4.87,4.87,4.87,28400.0
2009-09-28 15:45:00,4.87,4.88,4.87,4.88,42800.0,4.87,4.88,4.87,4.88,42800.0
2009-09-28 15:50:00,4.87,4.89,4.87,4.89,43200.0,4.87,4.89,4.87,4.89,43200.0
2009-09-28 15:55:00,4.89,4.89,4.88,4.89,53200.0,4.89,4.89,4.88,4.89,53200.0
2009-09-29 09:30:00,4.87,4.91,4.84,4.88,27600.0,4.87,4.91,4.84,4.88,27600.0
2009-09-29 09:35:00,4.87,4.87,4.82,4.82,21200.0,4.87,4.87,4.82,4.82,21200.0
2009-09-29 09:40:00,4.82,4.82,4.81,4.81,30400.0,4.82,4.82,4.81,4.81,30400.0
2009-09-29 09:45:00,4.81,4.81,4.78,4.79,23200.0,4.81,4.81,4.78,4.79,23200.0
2009-09-29 09:50:00,4.79,4.82,4.78,4.82,66800.0,4.79,4.82,4.78,4.82,66800.0
2009-09-29 09:55:00,4.82,4.86,4.82,4.86,28000.0,4.82,4.86,4.82,4.86,28000.0
2009-09-29 10:00:00,4.85,4.85,4.82,4.82,23200.0,4.85,4.85,4.82,4.82,23200.0
2009-09-29 10:05:00,4.83,4.83,4.82,4.82,9200.0,4.83,4.83,4.82,4.82,9200.0
2009-09-29 10:10:00,4.82,4.82,4.8,4.81,20000.0,4.82,4.82,4.8,4.81,20000.0
2009-09-29 10:15:00,4.8,4.8,4.79,4.79,40000.0,4.8,4.8,4.79,4.79,40000.0
2009-09-29 10:20:00,4.79,4.79,4.78,4.78,17600.0,4.79,4.79,4.78,4.78,17600.0
2009-09-29 10:25:00,4.78,4.78,4.76,4.78,13600.0,4.78,4.78,4.76,4.78,13600.0
2009-09-29 10:30:00,4.78,4.79,4.78,4.78,8400.0,4.78,4.79,4.78,4.78,8400.0
2009-09-29 10:35:00,4.79,4.79,4.77,4.77,6400.0,4.79,4.79,4.77,4.77,6400.0
2009-09-29 10:40:00,4.78,4.78,4.77,4.77,3200.0,4.78,4.78,4.77,4.77,3200.0
2009-09-29 10:45:00,4.78,4.78,4.77,4.77,4400.0,4.78,4.78,4.77,4.77,4400.0
2009-09-29 10:50:00,4.77,4.78,4.75,4.75,15600.0,4.77,4.78,4.75,4.75,15600.0
2009-09-29 10:55:00,4.75,4.75,4.72,4.72,13200.0,4.75,4.75,4.72,4.72,13200.0
2009-09-29 11:00:00,4.72,4.73,4.71,4.73,32400.0,4.72,4.73,4.71,4.73,32400.0
2009-09-29 11:05:00,4.73,4.73,4.72,4.72,4400.0,4.73,4.73,4.72,4.72,4400.0
2009-09-29 11:10:00,4.73,4.73,4.72,4.73,14800.0,4.73,4.73,4.72,4.73,14800.0
2009-09-29 11:15:00,4.73,4.73,4.72,4.73,16800.0,4.73,4.73,4.72,4.73,16800.0
2009-09-29 11:20:00,4.73,4.73,4.72,4.73,26000.0,4.73,4.73,4.72,4.73,26000.0
2009-09-29 11:25:00,4.73,4.74,4.73,4.74,26000.0,4.73,4.74,4.73,4.74,26000.0
2009-09-29 11:30:00,4.74,4.75,4.74,4.74,8800.0,4.74,4.75,4.74,4.74,8800.0
2009-09-29 11:35:00,4.74,4.75,4.74,4.75,24800.0,4.74,4.75,4.74,4.75,24800.0
2009-09-29 11:40:00,4.75,4.76,4.75,4.76,22400.0,4.75,4.76,4.75,4.76,22400.0
2009-09-29 11:45:00,4.76,4.76,4.74,4.74,20000.0,4.76,4.76,4.74,4.74,20000.0
2009-09-29 11:50:00,4.75,4.76,4.75,4.76,21200.0,4.75,4.76,4.75,4.76,21200.0
2009-09-29 11:55:00,4.76,4.76,4.75,4.75,12400.0,4.76,4.76,4.75,4.75,12400.0
2009-09-29 12:00:00,4.75,4.76,4.75,4.75,6400.0,4.75,4.76,4.75,4.75,6400.0
2009-09-29 12:05:00,4.76,4.77,4.76,4.77,4800.0,4.76,4.77,4.76,4.77,4800.0
2009-09-29 12:10:00,4.78,4.78,4.77,4.78,5200.0,4.78,4.78,4.77,4.78,5200.0
2009-09-29 12:15:00,4.78,4.78,4.78,4.78,6800.0,4.78,4.78,4.78,4.78,6800.0
2009-09-29 12:20:00,4.78,4.78,4.77,4.77,9600.0,4.78,4.78,4.77,4.77,9600.0
2009-09-29 12:25:00,4.77,4.77,4.76,4.77,18000.0,4.77,4.77,4.76,4.77,18000.0
2009-09-29 12:30:00,4.77,4.77,4.76,4.76,8000.0,4.77,4.77,4.76,4.76,8000.0
2009-09-29 12:35:00,4.76,4.77,4.76,4.77,12000.0,4.76,4.77,4.76,4.77,12000.0
2009-09-29 12:40:00,4.77,4.78,4.77,4.77,4400.0,4.77,4.78,4.77,4.77,4400.0
2009-09-29 12:45:00,4.78,4.8,4.78,4.8,23200.0,4.78,4.8,4.78,4.8,23200.0
2009-09-29 12:50:00,4.8,4.81,4.8,4.8,10000.0,4.8,4.81,4.8,4.8,10000.0
2009-09-29 12:55:00,4.81,4.81,4.8,4.8,13600.0,4.81,4.81,4.8,4.8,13600.0
2009-09-29 13:00:00,4.8,4.81,4.8,4.8,10400.0,4.8,4.81,4.8,4.8,10400.0
2009-09-29 13:05:00,4.81,4.81,4.8,4.81,5600.0,4.81,4.81,4.8,4.81,5600.0
2009-09-29 13:10:00,4.81,4.81,4.8,4.8,7600.0,4.81,4.81,4.8,4.8,7600.0
2009-09-29 13:15:00,4.81,4.81,4.81,4.81,5200.0,4.81,4.81,4.81,4.81,5200.0
2009-09-29 13:20:00,4.81,4.81,4.81,4.81,8800.0,4.81,4.81,4.81,4.81,8800.0
2009-09-29 13:25:00,4.81,4.81,4.81,4.81,5600.0,4.81,4.81,4.81,4.81,5600.0
2009-09-29 13:30:00,4.81,4.82,4.81,4.82,6000.0,4.81,4.82,4.81,4.82,6000.0
2009-09-29 13:35:00,4.82,4.83,4.82,4.82,13200.0,4.82,4.83,4.82,4.82,13200.0
2009-09-29 13:40:00,4.83,4.83,4.83,4.83,4000.0,4.83,4.83,4.83,4.83,4000.0
2009-09-29 13:45:00,4.83,4.83,4.83,4.83,4800.0,4.83,4.83,4.83,4.83,4800.0
2009-09-29 13:50:00,4.82,4.83,4.82,4.83,5200.0,4.82,4.83,4.82,4.83,5200.0
2009-09-29 13:55:00,4.83,4.83,4.81,4.82,17600.0,4.83,4.83,4.81,4.82,17600.0
2009-09-29 14:00:00,4.82,4.82,4.81,4.81,20400.0,4.82,4.82,4.81,4.81,20400.0
2009-09-29 14:05:00,4.81,4.82,4.81,4.82,6000.0,4.81,4.82,4.81,4.82,6000.0
2009-09-29 14:10:00,4.82,4.82,4.81,4.81,4800.0,4.82,4.82,4.81,4.81,4800.0
2009-09-29 14:15:00,4.81,4.83,4.81,4.83,11600.0,4.81,4.83,4.81,4.83,11600.0
2009-09-29 14:20:00,4.82,4.82,4.82,4.82,4400.0,4.82,4.82,4.82,4.82,4400.0
2009-09-29 14:25:00,4.82,4.83,4.82,4.82,4800.0,4.82,4.83,4.82,4.82,4800.0
2009-09-29 14:30:00,4.83,4.83,4.82,4.83,10000.0,4.83,4.83,4.82,4.83,10000.0
2009-09-29 14:35:00,4.83,4.83,4.82,4.83,7600.0,4.83,4.83,4.82,4.83,7600.0
2009-09-29 14:40:00,4.83,4.83,4.82,4.83,7200.0,4.83,4.83,4.82,4.83,7200.0
2009-09-29 14:45:00,4.83,4.83,4.83,4.83,8800.0,4.83,4.83,4.83,4.83,8800.0
2009-09-29 14:50:00,4.83,4.83,4.83,4.83,5200.0,4.83,4.83,4.83,4.83,5200.0
2009-09-29 14:55:00,4.84,4.88,4.84,4.87,49200.0,4.84,4.88,4.84,4.87,49200.0
2009-09-29 15:00:00,4.88,4.91,4.88,4.91,62800.0,4.88,4.91,4.88,4.91,62800.0
2009-09-29 15:05:00,4.91,4.91,4.9,4.9,12000.0,4.91,4.91,4.9,4.9,12000.0
2009-09-29 15:10:00,4.91,4.92,4.9,4.91,49600.0,4.91,4.92,4.9,4.91,49600.0
2009-09-29 15:15:00,4.91,4.91,4.9,4.9,55200.0,4.91,4.91,4.9,4.9,55200.0
2009-09-29 15:20:00,4.9,4.9,4.89,4.89,14000.0,4.9,4.9,4.89,4.89,14000.0
2009-09-29 15:25:00,4.89,4.89,4.86,4.86,16800.0,4.89,4.89,4.86,4.86,16800.0
2009-09-29 15:30:00,4.86,4.86,4.85,4.85,12400.0,4.86,4.86,4.85,4.85,12400.0
2009-09-29 15:35:00,4.85,4.85,4.85,4.85,12400.0,4.85,4.85,4.85,4.85,12400.0
2009-09-29 15:40:00,4.84,4.84,4.83,4.83,36400.0,4.84,4.84,4.83,4.83,36400.0
2009-09-29 15:45:00,4.83,4.83,4.82,4.82,52800.0,4.83,4.83,4.82,4.82,52800.0
2009-09-29 15:50:00,4.82,4.84,4.82,4.84,57600.0,4.82,4.84,4.82,4.84,57600.0
2009-09-29 15:55:00,4.84,4.84,4.83,4.83,52400.0,4.84,4.84,4.83,4.83,52400.0
2009-09-30 09:30:00,4.82,4.84,4.78,4.78,8400.0,4.82,4.84,4.78,4.78,8400.0
2009-09-30 09:35:00,4.77,4.78,4.76,4.78,43200.0,4.77,4.78,4.76,4.78,43200.0
2009-09-30 09:40:00,4.78,4.78,4.74,4.74,16400.0,4.78,4.78,4.74,4.74,16400.0
2009-09-30 09:45:00,4.74,4.74,4.7,4.71,6800.0,4.74,4.74,4.7,4.71,6800.0
2009-09-30 09:50:00,4.7,4.7,4.68,4.69,10800.0,4.7,4.7,4.68,4.69,10800.0
2009-09-30 09:55:00,4.69,4.69,4.66,4.67,42000.0,4.69,4.69,4.66,4.67,42000.0
2009-09-30 10:00:00,4.67,4.68,4.67,4.68,3200.0,4.67,4.68,4.67,4.68,3200.0
2009-09-30 10:05:00,4.68,4.69,4.68,4.69,14400.0,4.68,4.69,4.68,4.69,14400.0
2009-09-30 10:10:00,4.69,4.69,4.69,4.69,12800.0,4.69,4.69,4.69,4.69,12800.0
2009-09-30 10:15:00,4.69,4.69,4.67,4.67,14000.0,4.69,4.69,4.67,4.67,14000.0
2009-09-30 10:20:00,4.67,4.68,4.67,4.68,9200.0,4.67,4.68,4.67,4.68,9200.0
2009-09-30 10:25:00,4.68,4.68,4.67,4.68,12400.0,4.68,4.68,4.67,4.68,12400.0
2009-09-30 10:30:00,4.68,4.69,4.68,4.69,19200.0,4.68,4.69,4.68,4.69,19200.0
2009-09-30 10:35:00,4.69,4.7,4.69,4.7,11200.0,4.69,4.7,4.69,4.7,11200.0
2009-09-30 10:40:00,4.7,4.7,4.69,4.7,2000.0,4.7,4.7,4.69,4.7,2000.0
2009-09-30 10:45:00,4.69,4.73,4.69,4.72,48800.0,4.69,4.73,4.69,4.72,48800.0
2009-09-30 10:50:00,4.72,4.72,4.71,4.71,1200.0,4.72,4.72,4.71,4.71,1200.0
2009-09-30 10:55:00,4.71,4.72,4.71,4.71,12000.0,4.71,4.72,4.71,4.71,12000.0
2009-09-30 11:00:00,4.71,4.71,4.7,4.7,11200.0,4.71,4.71,4.7,4.7,11200.0
2009-09-30 11:05:00,4.7,4.7,4.7,4.7,10000.0,4.7,4.7,4.7,4.7,10000.0
2009-09-30 11:10:00,4.7,4.7,4.7,4.7,8400.0,4.7,4.7,4.7,4.7,8400.0
2009-09-30 11:15:00,4.7,4.73,4.7,4.73,23200.0,4.7,4.73,4.7,4.73,23200.0
2009-09-30 11:20:00,4.73,4.73,4.71,4.71,18800.0,4.73,4.73,4.71,4.71,18800.0
2009-09-30 11:25:00,4.71,4.71,4.71,4.71,800.0,4.71,4.71,4.71,4.71,800.0
2009-09-30 11:30:00,4.72,4.72,4.71,4.71,3600.0,4.72,4.72,4.71,4.71,3600.0
2009-09-30 11:35:00,4.71,4.72,4.71,4.71,4400.0,4.71,4.72,4.71,4.71,4400.0
2009-09-30 11:40:00,4.71,4.73,4.71,4.73,18000.0,4.71,4.73,4.71,4.73,18000.0
2009-09-30 11:45:00,4.73,4.73,4.73,4.73,1600.0,4.73,4.73,4.73,4.73,1600.0
2009-09-30 11:50:00,4.72,4.72,4.72,4.72,2000.0,4.72,4.72,4.72,4.72,2000.0
2009-09-30 11:55:00,4.72,4.72,4.72,4.72,17200.0,4.72,4.72,4.72,4.72,17200.0
2009-09-30 12:00:00,4.71,4.72,4.71,4.71,4400.0,4.71,4.72,4.71,4.71,4400.0
2009-09-30 12:05:00,4.71,4.72,4.71,4.71,7600.0,4.71,4.72,4.71,4.71,7600.0
2009-09-30 12:10:00,4.71,4.72,4.71,4.71,4000.0,4.71,4.72,4.71,4.71,4000.0
2009-09-30 12:15:00,4.72,4.72,4.71,4.72,11200.0,4.72,4.72,4.71,4.72,11200.0
2009-09-30 12:20:00,4.72,4.72,4.72,4.72,400.0,4.72,4.72,4.72,4.72,400.0
2009-09-30 12:25:00,4.72,4.73,4.72,4.72,13600.0,4.72,4.73,4.72,4.72,13600.0
2009-09-30 12:30:00,4.73,4.74,4.73,4.73,7200.0,4.73,4.74,4.73,4.73,7200.0
2009-09-30 12:35:00,4.73,4.73,4.72,4.73,14000.0,4.73,4.73,4.72,4.73,14000.0
2009-09-30 12:40:00,4.73,4.74,4.72,4.74,10800.0,4.73,4.74,4.72,4.74,10800.0
2009-09-30 12:45:00,4.74,4.74,4.74,4.74,3200.0,4.74,4.74,4.74,4.74,3200.0
2009-09-30 12:50:00,4.74,4.74,4.74,4.74,3200.0,4.74,4.74,4.74,4.74,3200.0
2009-09-30 12:55:00,4.75,4.75,4.74,4.74,5600.0,4.75,4.75,4.74,4.74,5600.0
2009-09-30 13:00:00,4.74,4.77,4.74,4.77,12400.0,4.74,4.77,4.74,4.77,12400.0
2009-09-30 13:05:00,4.77,4.78,4.77,4.77,7600.0,4.77,4.78,4.77,4.77,7600.0
2009-09-30 13:10:00,4.77,4.77,4.77,4.77,800.0,4.77,4.77,4.77,4.77,800.0
2009-09-30 13:15:00,4.78,4.78,4.76,4.76,3200.0,4.78,4.78,4.76,4.76,3200.0
2009-09-30 13:20:00,4.77,4.77,4.77,4.77,7600.0,4.77,4.77,4.77,4.77,7600.0
2009-09-30 13:25:00,4.76,4.76,4.76,4.76,3200.0,4.76,4.76,4.76,4.76,3200.0
2009-09-30 13:30:00,4.76,4.76,4.75,4.75,3200.0,4.76,4.76,4.75,4.75,3200.0
2009-09-30 13:35:00,4.75,4.75,4.75,4.75,5600.0,4.75,4.75,4.75,4.75,5600.0
2009-09-30 13:40:00,4.75,4.75,4.75,4.75,15600.0,4.75,4.75,4.75,4.75,15600.0
2009-09-30 13:45:00,4.75,4.75,4.75,4.75,3200.0,4.75,4.75,4.75,4.75,3200.0
2009-09-30 13:50:00,4.74,4.75,4.74,4.75,8000.0,4.74,4.75,4.74,4.75,8000.0
2009-09-30 13:55:00,4.75,4.75,4.75,4.75,7200.0,4.75,4.75,4.75,4.75,7200.0
2009-09-30 14:00:00,4.75,4.75,4.74,4.74,9600.0,4.75,4.75,4.74,4.74,9600.0
2009-09-30 14:05:00,4.74,4.74,4.74,4.74,8000.0,4.74,4.74,4.74,4.74,8000.0
2009-09-30 14:10:00,4.74,4.74,4.74,4.74,4800.0,4.74,4.74,4.74,4.74,4800.0
2009-09-30 14:15:00,4.74,4.75,4.74,4.75,10800.0,4.74,4.75,4.74,4.75,10800.0
2009-09-30 14:20:00,4.75,4.75,4.74,4.74,10400.0,4.75,4.75,4.74,4.74,10400.0
2009-09-30 14:25:00,4.75,4.75,4.74,4.75,6000.0,4.75,4.75,4.74,4.75,6000.0
2009-09-30 14:30:00,4.75,4.75,4.75,4.75,13600.0,4.75,4.75,4.75,4.75,13600.0
2009-09-30 14:35:00,4.75,4.75,4.75,4.75,1200.0,4.75,4.75,4.75,4.75,1200.0
2009-09-30 14:40:00,4.75,4.76,4.75,4.76,8000.0,4.75,4.76,4.75,4.76,8000.0
2009-09-30 14:45:00,4.75,4.75,4.74,4.75,10800.0,4.75,4.75,4.74,4.75,10800.0
2009-09-30 14:50:00,4.75,4.75,4.75,4.75,12000.0,4.75,4.75,4.75,4.75,12000.0
2009-09-30 14:55:00,4.75,4.75,4.73,4.73,8800.0,4.75,4.75,4.73,4.73,8800.0
2009-09-30 15:00:00,4.73,4.73,4.7,4.7,12000.0,4.73,4.73,4.7,4.7,12000.0
2009-09-30 15:05:00,4.7,4.7,4.69,4.69,10800.0,4.7,4.7,4.69,4.69,10800.0
2009-09-30 15:10:00,4.68,4.69,4.68,4.69,26000.0,4.68,4.69,4.68,4.69,26000.0
2009-09-30 15:15:00,4.69,4.69,4.68,4.69,8400.0,4.69,4.69,4.68,4.69,8400.0
2009-09-30 15:20:00,4.69,4.69,4.69,4.69,6400.0,4.69,4.69,4.69,4.69,6400.0
2009-09-30 15:25:00,4.69,4.7,4.69,4.7,13600.0,4.69,4.7,4.69,4.7,13600.0
2009-09-30 15:30:00,4.7,4.71,4.7,4.71,18800.0,4.7,4.71,4.7,4.71,18800.0
2009-09-30 15:35:00,4.72,4.72,4.71,4.71,9200.0,4.72,4.72,4.71,4.71,9200.0
2009-09-30 15:40:00,4.71,4.73,4.71,4.73,62000.0,4.71,4.73,4.71,4.73,62000.0
2009-09-30 15:45:00,4.73,4.75,4.73,4.74,66400.0,4.73,4.75,4.73,4.74,66400.0
2009-09-30 15:50:00,4.74,4.75,4.74,4.75,96000.0,4.74,4.75,4.74,4.75,96000.0
2009-09-30 15:55:00,4.75,4.75,4.73,4.74,288800.0,4.75,4.75,4.73,4.74,288800.0
2009-10-01 09:30:00,4.7,4.7,4.64,4.64,59600.0,4.7,4.7,4.64,4.64,59600.0
2009-10-01 09:35:00,4.64,4.65,4.58,4.62,55600.0,4.64,4.65,4.58,4.62,55600.0
2009-10-01 09:40:00,4.62,4.63,4.6,4.6,22400.0,4.62,4.63,4.6,4.6,22400.0
2009-10-01 09:45:00,4.6,4.66,4.59,4.65,80400.0,4.6,4.66,4.59,4.65,80400.0
2009-10-01 09:50:00,4.65,4.66,4.6,4.6,31200.0,4.65,4.66,4.6,4.6,31200.0
2009-10-01 09:55:00,4.6,4.6,4.57,4.59,55200.0,4.6,4.6,4.57,4.59,55200.0
2009-10-01 10:00:00,4.59,4.6,4.54,4.58,32800.0,4.59,4.6,4.54,4.58,32800.0
2009-10-01 10:05:00,4.58,4.59,4.57,4.58,26800.0,4.58,4.59,4.57,4.58,26800.0
2009-10-01 10:10:00,4.58,4.61,4.58,4.6,83200.0,4.58,4.61,4.58,4.6,83200.0
2009-10-01 10:15:00,4.6,4.6,4.59,4.59,36000.0,4.6,4.6,4.59,4.59,36000.0
2009-10-01 10:20:00,4.6,4.6,4.57,4.58,41600.0,4.6,4.6,4.57,4.58,41600.0
2009-10-01 10:25:00,4.58,4.59,4.58,4.59,29600.0,4.58,4.59,4.58,4.59,29600.0
2009-10-01 10:30:00,4.59,4.61,4.59,4.6,37200.0,4.59,4.61,4.59,4.6,37200.0
2009-10-01 10:35:00,4.61,4.62,4.6,4.62,20400.0,4.61,4.62,4.6,4.62,20400.0
2009-10-01 10:40:00,4.62,4.64,4.62,4.63,12400.0,4.62,4.64,4.62,4.63,12400.0
2009-10-01 10:45:00,4.62,4.63,4.6,4.62,40000.0,4.62,4.63,4.6,4.62,40000.0
2009-10-01 10:50:00,4.62,4.63,4.62,4.63,30800.0,4.62,4.63,4.62,4.63,30800.0
2009-10-01 10:55:00,4.63,4.65,4.63,4.65,26800.0,4.63,4.65,4.63,4.65,26800.0
2009-10-01 11:00:00,4.65,4.65,4.62,4.62,15200.0,4.65,4.65,4.62,4.62,15200.0
2009-10-01 11:05:00,4.62,4.62,4.6,4.6,16000.0,4.62,4.62,4.6,4.6,16000.0
2009-10-01 11:10:00,4.6,4.61,4.6,4.6,15200.0,4.6,4.61,4.6,4.6,15200.0
2009-10-01 11:15:00,4.6,4.6,4.59,4.59,17200.0,4.6,4.6,4.59,4.59,17200.0
2009-10-01 11:20:00,4.59,4.6,4.58,4.59,18800.0,4.59,4.6,4.58,4.59,18800.0
2009-10-01 11:25:00,4.59,4.61,4.56,4.56,27200.0,4.59,4.61,4.56,4.56,27200.0
2009-10-01 11:30:00,4.56,4.59,4.56,4.58,22800.0,4.56,4.59,4.56,4.58,22800.0
2009-10-01 11:35:00,4.58,4.61,4.58,4.61,14800.0,4.58,4.61,4.58,4.61,14800.0
2009-10-01 11:40:00,4.61,4.64,4.61,4.64,14800.0,4.61,4.64,4.61,4.64,14800.0
2009-10-01 11:45:00,4.63,4.63,4.62,4.62,18400.0,4.63,4.63,4.62,4.62,18400.0
2009-10-01 11:50:00,4.62,4.64,4.62,4.63,16400.0,4.62,4.64,4.62,4.63,16400.0
2009-10-01 11:55:00,4.63,4.65,4.63,4.65,9200.0,4.63,4.65,4.63,4.65,9200.0
2009-10-01 12:00:00,4.64,4.65,4.62,4.62,17200.0,4.64,4.65,4.62,4.62,17200.0
2009-10-01 12:05:00,4.62,4.62,4.59,4.59,23600.0,4.62,4.62,4.59,4.59,23600.0
2009-10-01 12:10:00,4.59,4.62,4.58,4.61,18800.0,4.59,4.62,4.58,4.61,18800.0
2009-10-01 12:15:00,4.61,4.61,4.6,4.6,18000.0,4.61,4.61,4.6,4.6,18000.0
2009-10-01 12:20:00,4.6,4.61,4.59,4.6,18000.0,4.6,4.61,4.59,4.6,18000.0
2009-10-01 12:25:00,4.6,4.61,4.59,4.59,27600.0,4.6,4.61,4.59,4.59,27600.0
2009-10-01 12:30:00,4.6,4.6,4.58,4.59,31200.0,4.6,4.6,4.58,4.59,31200.0
2009-10-01 12:35:00,4.6,4.6,4.59,4.6,12400.0,4.6,4.6,4.59,4.6,12400.0
2009-10-01 12:40:00,4.6,4.6,4.6,4.6,6800.0,4.6,4.6,4.6,4.6,6800.0
2009-10-01 12:45:00,4.6,4.6,4.58,4.58,15200.0,4.6,4.6,4.58,4.58,15200.0
2009-10-01 12:50:00,4.58,4.59,4.57,4.57,12400.0,4.58,4.59,4.57,4.57,12400.0
2009-10-01 12:55:00,4.57,4.59,4.57,4.58,6400.0,4.57,4.59,4.57,4.58,6400.0
2009-10-01 13:00:00,4.58,4.6,4.58,4.58,15600.0,4.58,4.6,4.58,4.58,15600.0
2009-10-01 13:05:00,4.58,4.59,4.57,4.57,11200.0,4.58,4.59,4.57,4.57,11200.0
2009-10-01 13:10:00,4.57,4.57,4.55,4.56,20000.0,4.57,4.57,4.55,4.56,20000.0
2009-10-01 13:15:00,4.56,4.56,4.54,4.54,10000.0,4.56,4.56,4.54,4.54,10000.0
2009-10-01 13:20:00,4.54,4.55,4.53,4.54,12800.0,4.54,4.55,4.53,4.54,12800.0
2009-10-01 13:25:00,4.55,4.58,4.54,4.58,35200.0,4.55,4.58,4.54,4.58,35200.0
2009-10-01 13:30:00,4.56,4.57,4.55,4.55,9200.0,4.56,4.57,4.55,4.55,9200.0
2009-10-01 13:35:00,4.55,4.57,4.55,4.57,15200.0,4.55,4.57,4.55,4.57,15200.0
2009-10-01 13:40:00,4.56,4.58,4.56,4.58,4400.0,4.56,4.58,4.56,4.58,4400.0
2009-10-01 13:45:00,4.57,4.58,4.56,4.56,10000.0,4.57,4.58,4.56,4.56,10000.0
2009-10-01 13:50:00,4.56,4.56,4.55,4.55,7200.0,4.56,4.56,4.55,4.55,7200.0
2009-10-01 13:55:00,4.56,4.57,4.56,4.56,8800.0,4.56,4.57,4.56,4.56,8800.0
2009-10-01 14:00:00,4.56,4.57,4.56,4.56,14800.0,4.56,4.57,4.56,4.56,14800.0
2009-10-01 14:05:00,4.56,4.57,4.55,4.57,9200.0,4.56,4.57,4.55,4.57,9200.0
2009-10-01 14:10:00,4.57,4.57,4.57,4.57,13600.0,4.57,4.57,4.57,4.57,13600.0
2009-10-01 14:15:00,4.57,4.58,4.57,4.57,14800.0,4.57,4.58,4.57,4.57,14800.0
2009-10-01 14:20:00,4.57,4.58,4.57,4.57,14800.0,4.57,4.58,4.57,4.57,14800.0
2009-10-01 14:25:00,4.57,4.58,4.56,4.56,39600.0,4.57,4.58,4.56,4.56,39600.0
2009-10-01 14:30:00,4.56,4.56,4.55,4.55,16400.0,4.56,4.56,4.55,4.55,16400.0
2009-10-01 14:35:00,4.55,4.56,4.55,4.56,7600.0,4.55,4.56,4.55,4.56,7600.0
2009-10-01 14:40:00,4.57,4.59,4.56,4.58,13600.0,4.57,4.59,4.56,4.58,13600.0
2009-10-01 14:45:00,4.58,4.58,4.57,4.57,14800.0,4.58,4.58,4.57,4.57,14800.0
2009-10-01 14:50:00,4.57,4.58,4.56,4.57,12400.0,4.57,4.58,4.56,4.57,12400.0
2009-10-01 14:55:00,4.58,4.59,4.58,4.59,6000.0,4.58,4.59,4.58,4.59,6000.0
2009-10-01 15:00:00,4.58,4.59,4.57,4.58,34000.0,4.58,4.59,4.57,4.58,34000.0
2009-10-01 15:05:00,4.57,4.58,4.57,4.57,11600.0,4.57,4.58,4.57,4.57,11600.0
2009-10-01 15:10:00,4.57,4.6,4.57,4.6,17600.0,4.57,4.6,4.57,4.6,17600.0
2009-10-01 15:15:00,4.59,4.6,4.59,4.6,13200.0,4.59,4.6,4.59,4.6,13200.0
2009-10-01 15:20:00,4.6,4.6,4.59,4.59,24000.0,4.6,4.6,4.59,4.59,24000.0
2009-10-01 15:25:00,4.59,4.6,4.59,4.6,14800.0,4.59,4.6,4.59,4.6,14800.0
2009-10-01 15:30:00,4.6,4.61,4.6,4.6,20000.0,4.6,4.61,4.6,4.6,20000.0
2009-10-01 15:35:00,4.6,4.61,4.6,4.61,22800.0,4.6,4.61,4.6,4.61,22800.0
2009-10-01 15:40:00,4.61,4.62,4.6,4.61,59600.0,4.61,4.62,4.6,4.61,59600.0
2009-10-01 15:45:00,4.61,4.62,4.6,4.62,75200.0,4.61,4.62,4.6,4.62,75200.0
2009-10-01 15:50:00,4.62,4.62,4.58,4.59,44400.0,4.62,4.62,4.58,4.59,44400.0
2009-10-01 15:55:00,4.59,4.59,4.58,4.58,88400.0,4.59,4.59,4.58,4.58,88400.0
2009-10-02 09:30:00,4.56,4.58,4.52,4.55,8800.0,4.56,4.58,4.52,4.55,8800.0
2009-10-02 09:35:00,4.56,4.56,4.53,4.53,8400.0,4.56,4.56,4.53,4.53,8400.0
2009-10-02 09:40:00,4.54,4.55,4.5,4.51,10400.0,4.54,4.55,4.5,4.51,10400.0
2009-10-02 09:45:00,4.51,4.53,4.51,4.51,8400.0,4.51,4.53,4.51,4.51,8400.0
2009-10-02 09:50:00,4.51,4.52,4.5,4.52,7200.0,4.51,4.52,4.5,4.52,7200.0
2009-10-02 09:55:00,4.53,4.54,4.49,4.49,114400.0,4.53,4.54,4.49,4.49,114400.0
2009-10-02 10:00:00,4.49,4.51,4.48,4.51,7200.0,4.49,4.51,4.48,4.51,7200.0
2009-10-02 10:05:00,4.51,4.54,4.51,4.53,16800.0,4.51,4.54,4.51,4.53,16800.0
2009-10-02 10:10:00,4.53,4.53,4.49,4.49,6800.0,4.53,4.53,4.49,4.49,6800.0
2009-10-02 10:15:00,4.5,4.52,4.5,4.51,7200.0,4.5,4.52,4.5,4.51,7200.0
2009-10-02 10:20:00,4.51,4.51,4.5,4.51,7600.0,4.51,4.51,4.5,4.51,7600.0
2009-10-02 10:25:00,4.5,4.5,4.49,4.49,9600.0,4.5,4.5,4.49,4.49,9600.0
2009-10-02 10:30:00,4.49,4.51,4.49,4.5,51200.0,4.49,4.51,4.49,4.5,51200.0
2009-10-02 10:35:00,4.51,4.51,4.5,4.5,9200.0,4.51,4.51,4.5,4.5,9200.0
2009-10-02 10:40:00,4.5,4.51,4.5,4.51,24400.0,4.5,4.51,4.5,4.51,24400.0
2009-10-02 10:45:00,4.5,4.51,4.5,4.5,29200.0,4.5,4.51,4.5,4.5,29200.0
2009-10-02 10:50:00,4.5,4.5,4.48,4.49,37600.0,4.5,4.5,4.48,4.49,37600.0
2009-10-02 10:55:00,4.49,4.51,4.49,4.5,7600.0,4.49,4.51,4.49,4.5,7600.0
2009-10-02 11:00:00,4.51,4.53,4.51,4.52,10800.0,4.51,4.53,4.51,4.52,10800.0
2009-10-02 11:05:00,4.53,4.53,4.53,4.53,4000.0,4.53,4.53,4.53,4.53,4000.0
2009-10-02 11:10:00,4.53,4.54,4.53,4.53,12000.0,4.53,4.54,4.53,4.53,12000.0
2009-10-02 11:15:00,4.53,4.53,4.53,4.53,2800.0,4.53,4.53,4.53,4.53,2800.0
2009-10-02 11:20:00,4.53,4.53,4.52,4.53,3600.0,4.53,4.53,4.52,4.53,3600.0
2009-10-02 11:25:00,4.53,4.53,4.53,4.53,2800.0,4.53,4.53,4.53,4.53,2800.0
2009-10-02 11:30:00,4.53,4.53,4.53,4.53,5600.0,4.53,4.53,4.53,4.53,5600.0
2009-10-02 11:35:00,4.52,4.52,4.5,4.5,23600.0,4.52,4.52,4.5,4.5,23600.0
2009-10-02 11:40:00,4.5,4.51,4.49,4.51,20800.0,4.5,4.51,4.49,4.51,20800.0
2009-10-02 11:45:00,4.51,4.52,4.51,4.52,1200.0,4.51,4.52,4.51,4.52,1200.0
2009-10-02 11:50:00,4.53,4.54,4.53,4.54,8400.0,4.53,4.54,4.53,4.54,8400.0
2009-10-02 11:55:00,4.53,4.53,4.52,4.53,5600.0,4.53,4.53,4.52,4.53,5600.0
2009-10-02 12:00:00,4.53,4.53,4.52,4.52,20800.0,4.53,4.53,4.52,4.52,20800.0
2009-10-02 12:05:00,4.52,4.53,4.52,4.53,7200.0,4.52,4.53,4.52,4.53,7200.0
2009-10-02 12:10:00,4.53,4.53,4.53,4.53,4400.0,4.53,4.53,4.53,4.53,4400.0
2009-10-02 12:15:00,4.53,4.54,4.53,4.54,1600.0,4.53,4.54,4.53,4.54,1600.0
2009-10-02 12:20:00,4.54,4.54,4.53,4.53,19200.0,4.54,4.54,4.53,4.53,19200.0
2009-10-02 12:25:00,4.53,4.53,4.53,4.53,10400.0,4.53,4.53,4.53,4.53,10400.0
2009-10-02 12:30:00,4.53,4.53,4.53,4.53,1200.0,4.53,4.53,4.53,4.53,1200.0
2009-10-02 12:35:00,4.53,4.54,4.53,4.54,40800.0,4.53,4.54,4.53,4.54,40800.0
2009-10-02 12:40:00,4.53,4.54,4.53,4.53,19200.0,4.53,4.54,4.53,4.53,19200.0
2009-10-02 12:45:00,4.52,4.53,4.52,4.53,3600.0,4.52,4.53,4.52,4.53,3600.0
2009-10-02 12:50:00,4.53,4.53,4.53,4.53,6000.0,4.53,4.53,4.53,4.53,6000.0
2009-10-02 12:55:00,4.53,4.54,4.53,4.54,2800.0,4.53,4.54,4.53,4.54,2800.0
2009-10-02 13:00:00,4.54,4.55,4.54,4.55,2000.0,4.54,4.55,4.54,4.55,2000.0
2009-10-02 13:05:00,4.55,4.55,4.54,4.54,4000.0,4.55,4.55,4.54,4.54,4000.0
2009-10-02 13:10:00,4.54,4.54,4.54,4.54,9600.0,4.54,4.54,4.54,4.54,9600.0
2009-10-02 13:15:00,4.54,4.54,4.54,4.54,6000.0,4.54,4.54,4.54,4.54,6000.0
2009-10-02 13:20:00,4.54,4.54,4.54,4.54,14000.0,4.54,4.54,4.54,4.54,14000.0
2009-10-02 13:25:00,4.53,4.54,4.53,4.53,4000.0,4.53,4.54,4.53,4.53,4000.0
2009-10-02 13:30:00,4.53,4.53,4.53,4.53,2800.0,4.53,4.53,4.53,4.53,2800.0
2009-10-02 13:35:00,4.53,4.53,4.51,4.51,10400.0,4.53,4.53,4.51,4.51,10400.0
2009-10-02 13:40:00,4.51,4.51,4.51,4.51,6000.0,4.51,4.51,4.51,4.51,6000.0
2009-10-02 13:45:00,4.51,4.51,4.51,4.51,6400.0,4.51,4.51,4.51,4.51,6400.0
2009-10-02 13:50:00,4.51,4.51,4.5,4.5,4000.0,4.51,4.51,4.5,4.5,4000.0
2009-10-02 13:55:00,4.5,4.5,4.5,4.5,8000.0,4.5,4.5,4.5,4.5,8000.0
2009-10-02 14:00:00,4.5,4.5,4.49,4.49,26800.0,4.5,4.5,4.49,4.49,26800.0
2009-10-02 14:05:00,4.49,4.49,4.48,4.49,22800.0,4.49,4.49,4.48,4.49,22800.0
2009-10-02 14:10:00,4.49,4.49,4.48,4.48,9200.0,4.49,4.49,4.48,4.48,9200.0
2009-10-02 14:15:00,4.49,4.49,4.48,4.49,9600.0,4.49,4.49,4.48,4.49,9600.0
2009-10-02 14:20:00,4.48,4.49,4.48,4.48,15200.0,4.48,4.49,4.48,4.48,15200.0
2009-10-02 14:25:00,4.48,4.48,4.48,4.48,4800.0,4.48,4.48,4.48,4.48,4800.0
2009-10-02 14:30:00,4.48,4.48,4.48,4.48,5600.0,4.48,4.48,4.48,4.48,5600.0
2009-10-02 14:35:00,4.48,4.49,4.48,4.48,7600.0,4.48,4.49,4.48,4.48,7600.0
2009-10-02 14:40:00,4.48,4.49,4.48,4.49,18400.0,4.48,4.49,4.48,4.49,18400.0
2009-10-02 14:45:00,4.49,4.49,4.49,4.49,6000.0,4.49,4.49,4.49,4.49,6000.0
2009-10-02 14:50:00,4.49,4.5,4.49,4.5,21600.0,4.49,4.5,4.49,4.5,21600.0
2009-10-02 14:55:00,4.5,4.51,4.5,4.51,14400.0,4.5,4.51,4.5,4.51,14400.0
2009-10-02 15:00:00,4.51,4.51,4.5,4.5,13200.0,4.51,4.51,4.5,4.5,13200.0
2009-10-02 15:05:00,4.5,4.51,4.5,4.51,6000.0,4.5,4.51,4.5,4.51,6000.0
2009-10-02 15:10:00,4.51,4.51,4.5,4.51,2400.0,4.51,4.51,4.5,4.51,2400.0
2009-10-02 15:15:00,4.51,4.51,4.5,4.5,12000.0,4.51,4.51,4.5,4.5,12000.0
2009-10-02 15:20:00,4.5,4.51,4.5,4.51,4400.0,4.5,4.51,4.5,4.51,4400.0
2009-10-02 15:25:00,4.51,4.51,4.51,4.51,12400.0,4.51,4.51,4.51,4.51,12400.0
2009-10-02 15:30:00,4.51,4.51,4.51,4.51,12000.0,4.51,4.51,4.51,4.51,12000.0
2009-10-02 15:35:00,4.51,4.52,4.51,4.52,19200.0,4.51,4.52,4.51,4.52,19200.0
2009-10-02 15:40:00,4.52,4.52,4.52,4.52,20800.0,4.52,4.52,4.52,4.52,20800.0
2009-10-02 15:45:00,4.52,4.52,4.52,4.52,32400.0,4.52,4.52,4.52,4.52,32400.0
2009-10-02 15:50:00,4.52,4.52,4.51,4.51,38400.0,4.52,4.52,4.51,4.51,38400.0
2009-10-02 15:55:00,4.51,4.51,4.5,4.51,47200.0,4.51,4.51,4.5,4.51,47200.0
2009-10-05 09:30:00,4.48,4.53,4.48,4.5,24400.0,4.48,4.53,4.48,4.5,24400.0
2009-10-05 09:35:00,4.52,4.52,4.48,4.51,22400.0,4.52,4.52,4.48,4.51,22400.0
2009-10-05 09:40:00,4.5,4.52,4.49,4.51,4400.0,4.5,4.52,4.49,4.51,4400.0
2009-10-05 09:45:00,4.51,4.52,4.49,4.49,8400.0,4.51,4.52,4.49,4.49,8400.0
2009-10-05 09:50:00,4.49,4.5,4.49,4.5,9200.0,4.49,4.5,4.49,4.5,9200.0
2009-10-05 09:55:00,4.5,4.5,4.49,4.49,6000.0,4.5,4.5,4.49,4.49,6000.0
2009-10-05 10:00:00,4.49,4.5,4.49,4.49,14800.0,4.49,4.5,4.49,4.49,14800.0
2009-10-05 10:05:00,4.49,4.49,4.45,4.45,10800.0,4.49,4.49,4.45,4.45,10800.0
2009-10-05 10:10:00,4.46,4.48,4.46,4.47,22400.0,4.46,4.48,4.46,4.47,22400.0
2009-10-05 10:15:00,4.46,4.47,4.46,4.46,2800.0,4.46,4.47,4.46,4.46,2800.0
2009-10-05 10:20:00,4.46,4.47,4.46,4.47,13200.0,4.46,4.47,4.46,4.47,13200.0
2009-10-05 10:25:00,4.47,4.47,4.46,4.46,10400.0,4.47,4.47,4.46,4.46,10400.0
2009-10-05 10:30:00,4.47,4.48,4.46,4.48,4800.0,4.47,4.48,4.46,4.48,4800.0
2009-10-05 10:35:00,4.48,4.49,4.48,4.49,3600.0,4.48,4.49,4.48,4.49,3600.0
2009-10-05 10:40:00,4.49,4.49,4.47,4.48,5600.0,4.49,4.49,4.47,4.48,5600.0
2009-10-05 10:45:00,4.48,4.48,4.48,4.48,1600.0,4.48,4.48,4.48,4.48,1600.0
2009-10-05 10:50:00,4.48,4.48,4.47,4.47,3200.0,4.48,4.48,4.47,4.47,3200.0
2009-10-05 10:55:00,4.48,4.48,4.47,4.48,6400.0,4.48,4.48,4.47,4.48,6400.0
2009-10-05 11:00:00,4.48,4.48,4.47,4.47,2800.0,4.48,4.48,4.47,4.47,2800.0
2009-10-05 11:05:00,4.47,4.48,4.47,4.47,7600.0,4.47,4.48,4.47,4.47,7600.0
2009-10-05 11:10:00,4.47,4.47,4.45,4.46,26800.0,4.47,4.47,4.45,4.46,26800.0
2009-10-05 11:15:00,4.46,4.47,4.46,4.46,8400.0,4.46,4.47,4.46,4.46,8400.0
2009-10-05 11:20:00,4.46,4.46,4.45,4.45,5600.0,4.46,4.46,4.45,4.45,5600.0
2009-10-05 11:25:00,4.45,4.46,4.44,4.44,12800.0,4.45,4.46,4.44,4.44,12800.0
2009-10-05 11:30:00,4.45,4.45,4.45,4.45,4800.0,4.45,4.45,4.45,4.45,4800.0
2009-10-05 11:35:00,4.45,4.45,4.43,4.43,10400.0,4.45,4.45,4.43,4.43,10400.0
2009-10-05 11:40:00,4.43,4.44,4.43,4.43,7600.0,4.43,4.44,4.43,4.43,7600.0
2009-10-05 11:45:00,4.44,4.44,4.43,4.43,2400.0,4.44,4.44,4.43,4.43,2400.0
2009-10-05 11:50:00,4.43,4.44,4.43,4.44,5200.0,4.43,4.44,4.43,4.44,5200.0
2009-10-05 11:55:00,4.44,4.44,4.43,4.43,6800.0,4.44,4.44,4.43,4.43,6800.0
2009-10-05 12:00:00,4.43,4.44,4.43,4.43,6800.0,4.43,4.44,4.43,4.43,6800.0
2009-10-05 12:05:00,4.43,4.43,4.42,4.42,4000.0,4.43,4.43,4.42,4.42,4000.0
2009-10-05 12:10:00,4.42,4.43,4.42,4.42,3600.0,4.42,4.43,4.42,4.42,3600.0
2009-10-05 12:15:00,4.43,4.43,4.42,4.42,3200.0,4.43,4.43,4.42,4.42,3200.0
2009-10-05 12:20:00,4.43,4.43,4.42,4.42,1200.0,4.43,4.43,4.42,4.42,1200.0
2009-10-05 12:25:00,4.43,4.43,4.42,4.43,17200.0,4.43,4.43,4.42,4.43,17200.0
2009-10-05 12:30:00,4.43,4.44,4.43,4.44,6800.0,4.43,4.44,4.43,4.44,6800.0
2009-10-05 12:35:00,4.44,4.45,4.44,4.44,4400.0,4.44,4.45,4.44,4.44,4400.0
2009-10-05 12:40:00,4.45,4.47,4.45,4.47,20000.0,4.45,4.47,4.45,4.47,20000.0
2009-10-05 12:45:00,4.46,4.48,4.46,4.47,8800.0,4.46,4.48,4.46,4.47,8800.0
2009-10-05 12:50:00,4.47,4.48,4.47,4.48,5600.0,4.47,4.48,4.47,4.48,5600.0
2009-10-05 12:55:00,4.48,4.51,4.48,4.51,43200.0,4.48,4.51,4.48,4.51,43200.0
2009-10-05 13:00:00,4.5,4.51,4.5,4.5,4000.0,4.5,4.51,4.5,4.5,4000.0
2009-10-05 13:05:00,4.5,4.5,4.5,4.5,4800.0,4.5,4.5,4.5,4.5,4800.0
2009-10-05 13:10:00,4.5,4.5,4.49,4.49,12800.0,4.5,4.5,4.49,4.49,12800.0
2009-10-05 13:15:00,4.5,4.5,4.49,4.5,13200.0,4.5,4.5,4.49,4.5,13200.0
2009-10-05 13:20:00,4.5,4.5,4.5,4.5,5200.0,4.5,4.5,4.5,4.5,5200.0
2009-10-05 13:25:00,4.5,4.5,4.49,4.5,4400.0,4.5,4.5,4.49,4.5,4400.0
2009-10-05 13:30:00,4.5,4.5,4.5,4.5,18400.0,4.5,4.5,4.5,4.5,18400.0
2009-10-05 13:35:00,4.49,4.5,4.49,4.5,2400.0,4.49,4.5,4.49,4.5,2400.0
2009-10-05 13:40:00,4.49,4.49,4.48,4.48,14000.0,4.49,4.49,4.48,4.48,14000.0
2009-10-05 13:45:00,4.48,4.49,4.48,4.48,67600.0,4.48,4.49,4.48,4.48,67600.0
2009-10-05 13:50:00,4.48,4.48,4.47,4.47,10800.0,4.48,4.48,4.47,4.47,10800.0
2009-10-05 13:55:00,4.47,4.49,4.47,4.48,40800.0,4.47,4.49,4.47,4.48,40800.0
2009-10-05 14:00:00,4.48,4.48,4.47,4.48,64000.0,4.48,4.48,4.47,4.48,64000.0
2009-10-05 14:05:00,4.48,4.48,4.47,4.47,8400.0,4.48,4.48,4.47,4.47,8400.0
2009-10-05 14:10:00,4.47,4.47,4.46,4.46,22400.0,4.47,4.47,4.46,4.46,22400.0
2009-10-05 14:15:00,4.46,4.46,4.44,4.45,12800.0,4.46,4.46,4.44,4.45,12800.0
2009-10-05 14:20:00,4.45,4.45,4.43,4.43,41200.0,4.45,4.45,4.43,4.43,41200.0
2009-10-05 14:25:00,4.43,4.43,4.43,4.43,14000.0,4.43,4.43,4.43,4.43,14000.0
2009-10-05 14:30:00,4.44,4.44,4.43,4.44,18400.0,4.44,4.44,4.43,4.44,18400.0
2009-10-05 14:35:00,4.45,4.45,4.44,4.45,4400.0,4.45,4.45,4.44,4.45,4400.0
2009-10-05 14:40:00,4.45,4.46,4.45,4.46,2800.0,4.45,4.46,4.45,4.46,2800.0
2009-10-05 14:45:00,4.46,4.46,4.46,4.46,8400.0,4.46,4.46,4.46,4.46,8400.0
2009-10-05 14:50:00,4.46,4.48,4.46,4.48,8000.0,4.46,4.48,4.46,4.48,8000.0
2009-10-05 14:55:00,4.48,4.48,4.47,4.48,11200.0,4.48,4.48,4.47,4.48,11200.0
2009-10-05 15:00:00,4.47,4.48,4.47,4.47,17600.0,4.47,4.48,4.47,4.47,17600.0
2009-10-05 15:05:00,4.47,4.47,4.47,4.47,3200.0,4.47,4.47,4.47,4.47,3200.0
2009-10-05 15:10:00,4.47,4.47,4.47,4.47,9200.0,4.47,4.47,4.47,4.47,9200.0
2009-10-05 15:15:00,4.47,4.47,4.47,4.47,4000.0,4.47,4.47,4.47,4.47,4000.0
2009-10-05 15:20:00,4.47,4.47,4.46,4.46,22000.0,4.47,4.47,4.46,4.46,22000.0
2009-10-05 15:25:00,4.46,4.47,4.46,4.47,18800.0,4.46,4.47,4.46,4.47,18800.0
2009-10-05 15:30:00,4.47,4.48,4.47,4.48,148400.0,4.47,4.48,4.47,4.48,148400.0
2009-10-05 15:35:00,4.48,4.48,4.47,4.47,36400.0,4.48,4.48,4.47,4.47,36400.0
2009-10-05 15:40:00,4.47,4.47,4.46,4.46,57200.0,4.47,4.47,4.46,4.46,57200.0
2009-10-05 15:45:00,4.46,4.46,4.46,4.46,21600.0,4.46,4.46,4.46,4.46,21600.0
2009-10-05 15:50:00,4.46,4.46,4.44,4.44,46000.0,4.46,4.46,4.44,4.44,46000.0
2009-10-05 15:55:00,4.44,4.45,4.44,4.45,65200.0,4.44,4.45,4.44,4.45,65200.0
2009-10-06 09:30:00,4.37,4.42,4.36,4.36,60400.0,4.37,4.42,4.36,4.36,60400.0
2009-10-06 09:35:00,4.36,4.36,4.31,4.34,40400.0,4.36,4.36,4.31,4.34,40400.0
2009-10-06 09:40:00,4.34,4.34,4.32,4.34,28800.0,4.34,4.34,4.32,4.34,28800.0
2009-10-06 09:45:00,4.35,4.38,4.34,4.37,140800.0,4.35,4.38,4.34,4.37,140800.0
2009-10-06 09:50:00,4.37,4.37,4.35,4.37,45600.0,4.37,4.37,4.35,4.37,45600.0
2009-10-06 09:55:00,4.37,4.37,4.34,4.35,57200.0,4.37,4.37,4.34,4.35,57200.0
2009-10-06 10:00:00,4.36,4.4,4.36,4.4,8000.0,4.36,4.4,4.36,4.4,8000.0
2009-10-06 10:05:00,4.4,4.42,4.4,4.42,13200.0,4.4,4.42,4.4,4.42,13200.0
2009-10-06 10:10:00,4.41,4.42,4.41,4.42,7200.0,4.41,4.42,4.41,4.42,7200.0
2009-10-06 10:15:00,4.41,4.42,4.41,4.42,2400.0,4.41,4.42,4.41,4.42,2400.0
2009-10-06 10:20:00,4.42,4.42,4.41,4.42,6800.0,4.42,4.42,4.41,4.42,6800.0
2009-10-06 10:25:00,4.42,4.42,4.42,4.42,7600.0,4.42,4.42,4.42,4.42,7600.0
2009-10-06 10:30:00,4.42,4.42,4.39,4.4,9200.0,4.42,4.42,4.39,4.4,9200.0
2009-10-06 10:35:00,4.39,4.42,4.39,4.42,13200.0,4.39,4.42,4.39,4.42,13200.0
2009-10-06 10:40:00,4.43,4.45,4.42,4.45,12400.0,4.43,4.45,4.42,4.45,12400.0
2009-10-06 10:45:00,4.46,4.46,4.45,4.45,4400.0,4.46,4.46,4.45,4.45,4400.0
2009-10-06 10:50:00,4.43,4.43,4.42,4.43,7600.0,4.43,4.43,4.42,4.43,7600.0
2009-10-06 10:55:00,4.43,4.43,4.43,4.43,17600.0,4.43,4.43,4.43,4.43,17600.0
2009-10-06 11:00:00,4.44,4.44,4.43,4.43,4400.0,4.44,4.44,4.43,4.43,4400.0
2009-10-06 11:05:00,4.43,4.44,4.43,4.44,19200.0,4.43,4.44,4.43,4.44,19200.0
2009-10-06 11:10:00,4.44,4.45,4.43,4.43,13600.0,4.44,4.45,4.43,4.43,13600.0
2009-10-06 11:15:00,4.43,4.43,4.41,4.41,9600.0,4.43,4.43,4.41,4.41,9600.0
2009-10-06 11:20:00,4.42,4.43,4.42,4.43,11600.0,4.42,4.43,4.42,4.43,11600.0
2009-10-06 11:25:00,4.43,4.44,4.43,4.44,7200.0,4.43,4.44,4.43,4.44,7200.0
2009-10-06 11:30:00,4.44,4.44,4.41,4.41,14400.0,4.44,4.44,4.41,4.41,14400.0
2009-10-06 11:35:00,4.41,4.42,4.41,4.42,9200.0,4.41,4.42,4.41,4.42,9200.0
2009-10-06 11:40:00,4.41,4.41,4.4,4.41,4800.0,4.41,4.41,4.4,4.41,4800.0
2009-10-06 11:45:00,4.4,4.42,4.4,4.41,7200.0,4.4,4.42,4.4,4.41,7200.0
2009-10-06 11:50:00,4.42,4.42,4.41,4.42,12000.0,4.42,4.42,4.41,4.42,12000.0
2009-10-06 11:55:00,4.42,4.43,4.42,4.43,4000.0,4.42,4.43,4.42,4.43,4000.0
2009-10-06 12:00:00,4.44,4.44,4.43,4.44,6800.0,4.44,4.44,4.43,4.44,6800.0
2009-10-06 12:05:00,4.44,4.45,4.44,4.44,8000.0,4.44,4.45,4.44,4.44,8000.0
2009-10-06 12:10:00,4.44,4.44,4.44,4.44,2400.0,4.44,4.44,4.44,4.44,2400.0
2009-10-06 12:15:00,4.44,4.45,4.44,4.45,31200.0,4.44,4.45,4.44,4.45,31200.0
2009-10-06 12:20:00,4.45,4.45,4.44,4.45,10800.0,4.45,4.45,4.44,4.45,10800.0
2009-10-06 12:25:00,4.45,4.46,4.45,4.46,5600.0,4.45,4.46,4.45,4.46,5600.0
2009-10-06 12:30:00,4.46,4.47,4.46,4.47,10400.0,4.46,4.47,4.46,4.47,10400.0
2009-10-06 12:35:00,4.47,4.48,4.47,4.48,8800.0,4.47,4.48,4.47,4.48,8800.0
2009-10-06 12:40:00,4.48,4.49,4.48,4.48,71200.0,4.48,4.49,4.48,4.48,71200.0
2009-10-06 12:45:00,4.48,4.48,4.47,4.47,28400.0,4.48,4.48,4.47,4.47,28400.0
2009-10-06 12:50:00,4.47,4.47,4.46,4.46,33600.0,4.47,4.47,4.46,4.46,33600.0
2009-10-06 12:55:00,4.46,4.47,4.46,4.47,4000.0,4.46,4.47,4.46,4.47,4000.0
2009-10-06 13:00:00,4.47,4.48,4.46,4.48,42000.0,4.47,4.48,4.46,4.48,42000.0
2009-10-06 13:05:00,4.48,4.48,4.47,4.48,53200.0,4.48,4.48,4.47,4.48,53200.0
2009-10-06 13:10:00,4.48,4.49,4.48,4.49,3200.0,4.48,4.49,4.48,4.49,3200.0
2009-10-06 13:15:00,4.49,4.49,4.49,4.49,33600.0,4.49,4.49,4.49,4.49,33600.0
2009-10-06 13:20:00,4.49,4.49,4.49,4.49,2000.0,4.49,4.49,4.49,4.49,2000.0
2009-10-06 13:25:00,4.49,4.49,4.49,4.49,39200.0,4.49,4.49,4.49,4.49,39200.0
2009-10-06 13:30:00,4.49,4.5,4.49,4.49,37200.0,4.49,4.5,4.49,4.49,37200.0
2009-10-06 13:35:00,4.5,4.5,4.49,4.49,12000.0,4.5,4.5,4.49,4.49,12000.0
2009-10-06 13:40:00,4.49,4.5,4.49,4.49,56000.0,4.49,4.5,4.49,4.49,56000.0
2009-10-06 13:45:00,4.49,4.49,4.48,4.49,4800.0,4.49,4.49,4.48,4.49,4800.0
2009-10-06 13:50:00,4.49,4.49,4.48,4.49,15200.0,4.49,4.49,4.48,4.49,15200.0
2009-10-06 13:55:00,4.49,4.5,4.49,4.5,4800.0,4.49,4.5,4.49,4.5,4800.0
2009-10-06 14:00:00,4.5,4.5,4.49,4.49,12400.0,4.5,4.5,4.49,4.49,12400.0
2009-10-06 14:05:00,4.49,4.5,4.49,4.5,6000.0,4.49,4.5,4.49,4.5,6000.0
2009-10-06 14:10:00,4.49,4.5,4.49,4.49,51200.0,4.49,4.5,4.49,4.49,51200.0
2009-10-06 14:15:00,4.49,4.49,4.49,4.49,42400.0,4.49,4.49,4.49,4.49,42400.0
2009-10-06 14:20:00,4.49,4.49,4.46,4.48,17200.0,4.49,4.49,4.46,4.48,17200.0
2009-10-06 14:25:00,4.48,4.48,4.48,4.48,3600.0,4.48,4.48,4.48,4.48,3600.0
2009-10-06 14:30:00,4.48,4.48,4.47,4.48,52400.0,4.48,4.48,4.47,4.48,52400.0
2009-10-06 14:35:00,4.48,4.49,4.47,4.49,13600.0,4.48,4.49,4.47,4.49,13600.0
2009-10-06 14:40:00,4.49,4.49,4.49,4.49,4000.0,4.49,4.49,4.49,4.49,4000.0
2009-10-06 14:45:00,4.49,4.5,4.49,4.5,5200.0,4.49,4.5,4.49,4.5,5200.0
2009-10-06 14:50:00,4.5,4.5,4.49,4.5,20400.0,4.5,4.5,4.49,4.5,20400.0
2009-10-06 14:55:00,4.5,4.5,4.5,4.5,6400.0,4.5,4.5,4.5,4.5,6400.0
2009-10-06 15:00:00,4.5,4.5,4.49,4.5,6800.0,4.5,4.5,4.49,4.5,6800.0
2009-10-06 15:05:00,4.49,4.51,4.49,4.51,13600.0,4.49,4.51,4.49,4.51,13600.0
2009-10-06 15:10:00,4.51,4.51,4.5,4.5,23600.0,4.51,4.51,4.5,4.5,23600.0
2009-10-06 15:15:00,4.5,4.51,4.5,4.5,12400.0,4.5,4.51,4.5,4.5,12400.0
2009-10-06 15:20:00,4.5,4.5,4.5,4.5,6000.0,4.5,4.5,4.5,4.5,6000.0
2009-10-06 15:25:00,4.5,4.51,4.5,4.51,8400.0,4.5,4.51,4.5,4.51,8400.0
2009-10-06 15:30:00,4.51,4.51,4.51,4.51,20000.0,4.51,4.51,4.51,4.51,20000.0
2009-10-06 15:35:00,4.51,4.51,4.49,4.49,25200.0,4.51,4.51,4.49,4.49,25200.0
2009-10-06 15:40:00,4.49,4.5,4.49,4.49,11600.0,4.49,4.5,4.49,4.49,11600.0
2009-10-06 15:45:00,4.49,4.49,4.49,4.49,33600.0,4.49,4.49,4.49,4.49,33600.0
2009-10-06 15:50:00,4.49,4.5,4.49,4.49,18400.0,4.49,4.5,4.49,4.49,18400.0
2009-10-06 15:55:00,4.49,4.51,4.49,4.51,42000.0,4.49,4.51,4.49,4.51,42000.0
2009-10-07 09:30:00,4.51,4.51,4.5,4.5,25200.0,4.51,4.51,4.5,4.5,25200.0
2009-10-07 09:35:00,4.51,4.54,4.51,4.54,22800.0,4.51,4.54,4.51,4.54,22800.0
2009-10-07 09:40:00,4.53,4.54,4.52,4.54,18000.0,4.53,4.54,4.52,4.54,18000.0
2009-10-07 09:45:00,4.54,4.58,4.54,4.57,11600.0,4.54,4.58,4.54,4.57,11600.0
2009-10-07 09:50:00,4.57,4.58,4.54,4.54,20400.0,4.57,4.58,4.54,4.54,20400.0
2009-10-07 09:55:00,4.54,4.55,4.54,4.55,10800.0,4.54,4.55,4.54,4.55,10800.0
2009-10-07 10:00:00,4.55,4.55,4.54,4.54,8000.0,4.55,4.55,4.54,4.54,8000.0
2009-10-07 10:05:00,4.54,4.54,4.53,4.53,10000.0,4.54,4.54,4.53,4.53,10000.0
2009-10-07 10:10:00,4.54,4.54,4.51,4.52,22400.0,4.54,4.54,4.51,4.52,22400.0
2009-10-07 10:15:00,4.52,4.52,4.51,4.51,28400.0,4.52,4.52,4.51,4.51,28400.0
2009-10-07 10:20:00,4.51,4.51,4.45,4.45,70400.0,4.51,4.51,4.45,4.45,70400.0
2009-10-07 10:25:00,4.46,4.47,4.43,4.43,204800.0,4.46,4.47,4.43,4.43,204800.0
2009-10-07 10:30:00,4.43,4.48,4.43,4.46,34000.0,4.43,4.48,4.43,4.46,34000.0
2009-10-07 10:35:00,4.47,4.5,4.47,4.5,13200.0,4.47,4.5,4.47,4.5,13200.0
2009-10-07 10:40:00,4.5,4.51,4.49,4.5,17200.0,4.5,4.51,4.49,4.5,17200.0
2009-10-07 10:45:00,4.5,4.5,4.47,4.48,12800.0,4.5,4.5,4.47,4.48,12800.0
2009-10-07 10:50:00,4.48,4.49,4.46,4.46,36400.0,4.48,4.49,4.46,4.46,36400.0
2009-10-07 10:55:00,4.45,4.45,4.4,4.41,189600.0,4.45,4.45,4.4,4.41,189600.0
2009-10-07 11:00:00,4.41,4.45,4.39,4.45,122800.0,4.41,4.45,4.39,4.45,122800.0
2009-10-07 11:05:00,4.44,4.5,4.44,4.49,57600.0,4.44,4.5,4.44,4.49,57600.0
2009-10-07 11:10:00,4.49,4.52,4.49,4.5,302000.0,4.49,4.52,4.49,4.5,302000.0
2009-10-07 11:15:00,4.5,4.51,4.48,4.5,163200.0,4.5,4.51,4.48,4.5,163200.0
2009-10-07 11:20:00,4.5,4.5,4.49,4.5,42400.0,4.5,4.5,4.49,4.5,42400.0
2009-10-07 11:25:00,4.49,4.5,4.49,4.5,13200.0,4.49,4.5,4.49,4.5,13200.0
2009-10-07 11:30:00,4.49,4.5,4.48,4.48,26400.0,4.49,4.5,4.48,4.48,26400.0
2009-10-07 11:35:00,4.48,4.5,4.48,4.5,8000.0,4.48,4.5,4.48,4.5,8000.0
2009-10-07 11:40:00,4.5,4.5,4.48,4.48,12000.0,4.5,4.5,4.48,4.48,12000.0
2009-10-07 11:45:00,4.49,4.5,4.49,4.5,32400.0,4.49,4.5,4.49,4.5,32400.0
2009-10-07 11:50:00,4.5,4.5,4.49,4.49,23200.0,4.5,4.5,4.49,4.49,23200.0
2009-10-07 11:55:00,4.49,4.5,4.48,4.49,14000.0,4.49,4.5,4.48,4.49,14000.0
2009-10-07 12:00:00,4.49,4.5,4.49,4.5,12400.0,4.49,4.5,4.49,4.5,12400.0
2009-10-07 12:05:00,4.5,4.5,4.49,4.5,7600.0,4.5,4.5,4.49,4.5,7600.0
2009-10-07 12:10:00,4.5,4.5,4.5,4.5,7600.0,4.5,4.5,4.5,4.5,7600.0
2009-10-07 12:15:00,4.5,4.5,4.48,4.48,15600.0,4.5,4.5,4.48,4.48,15600.0
2009-10-07 12:20:00,4.48,4.48,4.48,4.48,10800.0,4.48,4.48,4.48,4.48,10800.0
2009-10-07 12:25:00,4.5,4.5,4.48,4.48,3600.0,4.5,4.5,4.48,4.48,3600.0
2009-10-07 12:30:00,4.48,4.48,4.48,4.48,6000.0,4.48,4.48,4.48,4.48,6000.0
2009-10-07 12:35:00,4.48,4.48,4.48,4.48,7600.0,4.48,4.48,4.48,4.48,7600.0
2009-10-07 12:40:00,4.48,4.48,4.48,4.48,7200.0,4.48,4.48,4.48,4.48,7200.0
2009-10-07 12:45:00,4.47,4.48,4.47,4.47,8000.0,4.47,4.48,4.47,4.47,8000.0
2009-10-07 12:50:00,4.48,4.48,4.47,4.48,7600.0,4.48,4.48,4.47,4.48,7600.0
2009-10-07 12:55:00,4.48,4.48,4.47,4.48,6800.0,4.48,4.48,4.47,4.48,6800.0
2009-10-07 13:00:00,4.48,4.48,4.48,4.48,1200.0,4.48,4.48,4.48,4.48,1200.0
2009-10-07 13:05:00,4.48,4.48,4.48,4.48,1600.0,4.48,4.48,4.48,4.48,1600.0
2009-10-07 13:10:00,4.48,4.48,4.48,4.48,2000.0,4.48,4.48,4.48,4.48,2000.0
2009-10-07 13:15:00,4.48,4.48,4.47,4.47,5600.0,4.48,4.48,4.47,4.47,5600.0
2009-10-07 13:20:00,4.48,4.48,4.47,4.47,22800.0,4.48,4.48,4.47,4.47,22800.0
2009-10-07 13:25:00,4.47,4.47,4.47,4.47,2800.0,4.47,4.47,4.47,4.47,2800.0
2009-10-07 13:30:00,4.47,4.47,4.45,4.47,53600.0,4.47,4.47,4.45,4.47,53600.0
2009-10-07 13:35:00,4.47,4.47,4.47,4.47,2800.0,4.47,4.47,4.47,4.47,2800.0
2009-10-07 13:40:00,4.47,4.48,4.47,4.47,6000.0,4.47,4.48,4.47,4.47,6000.0
2009-10-07 13:45:00,4.47,4.48,4.47,4.47,3200.0,4.47,4.48,4.47,4.47,3200.0
2009-10-07 13:50:00,4.48,4.49,4.47,4.48,10800.0,4.48,4.49,4.47,4.48,10800.0
2009-10-07 13:55:00,4.48,4.48,4.48,4.48,2000.0,4.48,4.48,4.48,4.48,2000.0
2009-10-07 14:00:00,4.48,4.49,4.48,4.48,26000.0,4.48,4.49,4.48,4.48,26000.0
2009-10-07 14:05:00,4.48,4.49,4.48,4.49,4000.0,4.48,4.49,4.48,4.49,4000.0
2009-10-07 14:10:00,4.48,4.49,4.48,4.49,7200.0,4.48,4.49,4.48,4.49,7200.0
2009-10-07 14:15:00,4.49,4.5,4.49,4.5,5600.0,4.49,4.5,4.49,4.5,5600.0
2009-10-07 14:20:00,4.5,4.51,4.5,4.5,17600.0,4.5,4.51,4.5,4.5,17600.0
2009-10-07 14:25:00,4.5,4.5,4.5,4.5,6800.0,4.5,4.5,4.5,4.5,6800.0
2009-10-07 14:30:00,4.5,4.5,4.49,4.49,18800.0,4.5,4.5,4.49,4.49,18800.0
2009-10-07 14:35:00,4.49,4.5,4.48,4.5,17600.0,4.49,4.5,4.48,4.5,17600.0
2009-10-07 14:40:00,4.5,4.5,4.5,4.5,6800.0,4.5,4.5,4.5,4.5,6800.0
2009-10-07 14:45:00,4.5,4.51,4.5,4.51,12400.0,4.5,4.51,4.5,4.51,12400.0
2009-10-07 14:50:00,4.51,4.51,4.5,4.5,18000.0,4.51,4.51,4.5,4.5,18000.0
2009-10-07 14:55:00,4.51,4.51,4.5,4.5,13600.0,4.51,4.51,4.5,4.5,13600.0
2009-10-07 15:00:00,4.5,4.5,4.49,4.5,13200.0,4.5,4.5,4.49,4.5,13200.0
2009-10-07 15:05:00,4.5,4.5,4.5,4.5,8800.0,4.5,4.5,4.5,4.5,8800.0
2009-10-07 15:10:00,4.5,4.5,4.5,4.5,14000.0,4.5,4.5,4.5,4.5,14000.0
2009-10-07 15:15:00,4.5,4.5,4.5,4.5,8400.0,4.5,4.5,4.5,4.5,8400.0
2009-10-07 15:20:00,4.5,4.5,4.5,4.5,10800.0,4.5,4.5,4.5,4.5,10800.0
2009-10-07 15:25:00,4.5,4.5,4.5,4.5,10000.0,4.5,4.5,4.5,4.5,10000.0
2009-10-07 15:30:00,4.5,4.5,4.5,4.5,6400.0,4.5,4.5,4.5,4.5,6400.0
2009-10-07 15:35:00,4.5,4.51,4.5,4.51,16400.0,4.5,4.51,4.5,4.51,16400.0
2009-10-07 15:40:00,4.51,4.51,4.5,4.5,33200.0,4.51,4.51,4.5,4.5,33200.0
2009-10-07 15:45:00,4.5,4.5,4.5,4.5,24800.0,4.5,4.5,4.5,4.5,24800.0
2009-10-07 15:50:00,4.5,4.5,4.5,4.5,28400.0,4.5,4.5,4.5,4.5,28400.0
2009-10-07 15:55:00,4.5,4.51,4.5,4.5,29600.0,4.5,4.51,4.5,4.5,29600.0
2009-10-08 09:30:00,4.53,4.53,4.46,4.46,37600.0,4.53,4.53,4.46,4.46,37600.0
2009-10-08 09:35:00,4.46,4.47,4.46,4.47,28000.0,4.46,4.47,4.46,4.47,28000.0
2009-10-08 09:40:00,4.47,4.5,4.47,4.5,27600.0,4.47,4.5,4.47,4.5,27600.0
2009-10-08 09:45:00,4.51,4.51,4.49,4.5,11200.0,4.51,4.51,4.49,4.5,11200.0
2009-10-08 09:50:00,4.5,4.53,4.49,4.52,128000.0,4.5,4.53,4.49,4.52,128000.0
2009-10-08 09:55:00,4.52,4.52,4.52,4.52,26800.0,4.52,4.52,4.52,4.52,26800.0
2009-10-08 10:00:00,4.52,4.54,4.52,4.54,68800.0,4.52,4.54,4.52,4.54,68800.0
2009-10-08 10:05:00,4.53,4.53,4.51,4.51,86000.0,4.53,4.53,4.51,4.51,86000.0
2009-10-08 10:10:00,4.52,4.52,4.51,4.52,9600.0,4.52,4.52,4.51,4.52,9600.0
2009-10-08 10:15:00,4.53,4.53,4.53,4.53,4800.0,4.53,4.53,4.53,4.53,4800.0
2009-10-08 10:20:00,4.53,4.53,4.51,4.53,10800.0,4.53,4.53,4.51,4.53,10800.0
2009-10-08 10:25:00,4.53,4.53,4.52,4.53,8800.0,4.53,4.53,4.52,4.53,8800.0
2009-10-08 10:30:00,4.53,4.53,4.52,4.52,8400.0,4.53,4.53,4.52,4.52,8400.0
2009-10-08 10:35:00,4.52,4.52,4.5,4.51,18800.0,4.52,4.52,4.5,4.51,18800.0
2009-10-08 10:40:00,4.51,4.51,4.51,4.51,23200.0,4.51,4.51,4.51,4.51,23200.0
2009-10-08 10:45:00,4.51,4.52,4.5,4.51,26800.0,4.51,4.52,4.5,4.51,26800.0
2009-10-08 10:50:00,4.51,4.51,4.48,4.48,30800.0,4.51,4.51,4.48,4.48,30800.0
2009-10-08 10:55:00,4.48,4.48,4.47,4.47,22400.0,4.48,4.48,4.47,4.47,22400.0
2009-10-08 11:00:00,4.47,4.47,4.46,4.46,6000.0,4.47,4.47,4.46,4.46,6000.0
2009-10-08 11:05:00,4.46,4.46,4.45,4.46,9600.0,4.46,4.46,4.45,4.46,9600.0
2009-10-08 11:10:00,4.47,4.48,4.47,4.48,16000.0,4.47,4.48,4.47,4.48,16000.0
2009-10-08 11:15:00,4.47,4.49,4.46,4.49,31600.0,4.47,4.49,4.46,4.49,31600.0
2009-10-08 11:20:00,4.48,4.49,4.48,4.49,14000.0,4.48,4.49,4.48,4.49,14000.0
2009-10-08 11:25:00,4.49,4.49,4.48,4.48,4400.0,4.49,4.49,4.48,4.48,4400.0
2009-10-08 11:30:00,4.49,4.49,4.47,4.48,5600.0,4.49,4.49,4.47,4.48,5600.0
2009-10-08 11:35:00,4.48,4.48,4.47,4.48,10800.0,4.48,4.48,4.47,4.48,10800.0
2009-10-08 11:40:00,4.49,4.49,4.48,4.48,4800.0,4.49,4.49,4.48,4.48,4800.0
2009-10-08 11:45:00,4.48,4.48,4.46,4.46,5200.0,4.48,4.48,4.46,4.46,5200.0
2009-10-08 11:50:00,4.46,4.47,4.46,4.46,3600.0,4.46,4.47,4.46,4.46,3600.0
2009-10-08 11:55:00,4.46,4.46,4.46,4.46,400.0,4.46,4.46,4.46,4.46,400.0
2009-10-08 12:00:00,4.46,4.47,4.46,4.47,4800.0,4.46,4.47,4.46,4.47,4800.0
2009-10-08 12:05:00,4.46,4.47,4.46,4.47,10000.0,4.46,4.47,4.46,4.47,10000.0
2009-10-08 12:10:00,4.47,4.48,4.47,4.48,7200.0,4.47,4.48,4.47,4.48,7200.0
2009-10-08 12:15:00,4.48,4.5,4.48,4.49,8800.0,4.48,4.5,4.48,4.49,8800.0
2009-10-08 12:20:00,4.49,4.5,4.49,4.5,5600.0,4.49,4.5,4.49,4.5,5600.0
2009-10-08 12:25:00,4.5,4.54,4.5,4.53,24400.0,4.5,4.54,4.5,4.53,24400.0
2009-10-08 12:30:00,4.53,4.54,4.53,4.53,9200.0,4.53,4.54,4.53,4.53,9200.0
2009-10-08 12:35:00,4.53,4.53,4.52,4.52,18000.0,4.53,4.53,4.52,4.52,18000.0
2009-10-08 12:40:00,4.52,4.52,4.52,4.52,18800.0,4.52,4.52,4.52,4.52,18800.0
2009-10-08 12:45:00,4.52,4.53,4.52,4.52,31200.0,4.52,4.53,4.52,4.52,31200.0
2009-10-08 12:50:00,4.53,4.54,4.52,4.54,41200.0,4.53,4.54,4.52,4.54,41200.0
2009-10-08 12:55:00,4.54,4.54,4.53,4.54,8400.0,4.54,4.54,4.53,4.54,8400.0
2009-10-08 13:00:00,4.53,4.53,4.5,4.5,42400.0,4.53,4.53,4.5,4.5,42400.0
2009-10-08 13:05:00,4.5,4.5,4.5,4.5,6800.0,4.5,4.5,4.5,4.5,6800.0
2009-10-08 13:10:00,4.5,4.5,4.5,4.5,1600.0,4.5,4.5,4.5,4.5,1600.0
2009-10-08 13:15:00,4.5,4.5,4.5,4.5,5600.0,4.5,4.5,4.5,4.5,5600.0
2009-10-08 13:20:00,4.5,4.5,4.5,4.5,3600.0,4.5,4.5,4.5,4.5,3600.0
2009-10-08 13:25:00,4.5,4.5,4.5,4.5,6000.0,4.5,4.5,4.5,4.5,6000.0
2009-10-08 13:30:00,4.5,4.5,4.49,4.49,11600.0,4.5,4.5,4.49,4.49,11600.0
2009-10-08 13:35:00,4.49,4.49,4.47,4.47,8400.0,4.49,4.49,4.47,4.47,8400.0
2009-10-08 13:40:00,4.47,4.47,4.47,4.47,15600.0,4.47,4.47,4.47,4.47,15600.0
2009-10-08 13:45:00,4.47,4.47,4.46,4.46,15200.0,4.47,4.47,4.46,4.46,15200.0
2009-10-08 13:50:00,4.46,4.47,4.46,4.47,9200.0,4.46,4.47,4.46,4.47,9200.0
2009-10-08 13:55:00,4.46,4.47,4.46,4.46,10000.0,4.46,4.47,4.46,4.46,10000.0
2009-10-08 14:00:00,4.46,4.47,4.46,4.47,25200.0,4.46,4.47,4.46,4.47,25200.0
2009-10-08 14:05:00,4.46,4.47,4.46,4.46,6400.0,4.46,4.47,4.46,4.46,6400.0
2009-10-08 14:10:00,4.46,4.47,4.46,4.46,21200.0,4.46,4.47,4.46,4.46,21200.0
2009-10-08 14:15:00,4.46,4.46,4.45,4.45,16800.0,4.46,4.46,4.45,4.45,16800.0
2009-10-08 14:20:00,4.45,4.46,4.44,4.44,22800.0,4.45,4.46,4.44,4.44,22800.0
2009-10-08 14:25:00,4.44,4.45,4.44,4.45,15600.0,4.44,4.45,4.44,4.45,15600.0
2009-10-08 14:30:00,4.45,4.45,4.44,4.45,14000.0,4.45,4.45,4.44,4.45,14000.0
2009-10-08 14:35:00,4.45,4.45,4.45,4.45,6000.0,4.45,4.45,4.45,4.45,6000.0
2009-10-08 14:40:00,4.45,4.45,4.44,4.44,11600.0,4.45,4.45,4.44,4.44,11600.0
2009-10-08 14:45:00,4.45,4.46,4.45,4.46,16800.0,4.45,4.46,4.45,4.46,16800.0
2009-10-08 14:50:00,4.45,4.46,4.44,4.44,26800.0,4.45,4.46,4.44,4.44,26800.0
2009-10-08 14:55:00,4.45,4.45,4.43,4.43,30000.0,4.45,4.45,4.43,4.43,30000.0
2009-10-08 15:00:00,4.43,4.47,4.43,4.47,22400.0,4.43,4.47,4.43,4.47,22400.0
2009-10-08 15:05:00,4.47,4.47,4.46,4.47,22000.0,4.47,4.47,4.46,4.47,22000.0
2009-10-08 15:10:00,4.47,4.47,4.44,4.44,49600.0,4.47,4.47,4.44,4.44,49600.0
2009-10-08 15:15:00,4.44,4.44,4.43,4.43,15600.0,4.44,4.44,4.43,4.43,15600.0
2009-10-08 15:20:00,4.43,4.44,4.43,4.43,22400.0,4.43,4.44,4.43,4.43,22400.0
2009-10-08 15:25:00,4.43,4.43,4.43,4.43,19600.0,4.43,4.43,4.43,4.43,19600.0
2009-10-08 15:30:00,4.43,4.45,4.43,4.44,19600.0,4.43,4.45,4.43,4.44,19600.0
2009-10-08 15:35:00,4.44,4.44,4.43,4.43,28400.0,4.44,4.44,4.43,4.43,28400.0
2009-10-08 15:40:00,4.43,4.43,4.43,4.43,26800.0,4.43,4.43,4.43,4.43,26800.0
2009-10-08 15:45:00,4.43,4.43,4.43,4.43,28400.0,4.43,4.43,4.43,4.43,28400.0
2009-10-08 15:50:00,4.43,4.44,4.43,4.43,63600.0,4.43,4.44,4.43,4.43,63600.0
2009-10-08 15:55:00,4.43,4.44,4.43,4.43,52000.0,4.43,4.44,4.43,4.43,52000.0
2009-10-09 09:30:00,4.44,4.51,4.42,4.51,29600.0,4.44,4.51,4.42,4.51,29600.0
2009-10-09 09:35:00,4.51,4.53,4.49,4.52,186000.0,4.51,4.53,4.49,4.52,186000.0
2009-10-09 09:40:00,4.52,4.61,4.52,4.58,62000.0,4.52,4.61,4.52,4.58,62000.0
2009-10-09 09:45:00,4.57,4.58,4.53,4.54,44400.0,4.57,4.58,4.53,4.54,44400.0
2009-10-09 09:50:00,4.55,4.56,4.54,4.55,96800.0,4.55,4.56,4.54,4.55,96800.0
2009-10-09 09:55:00,4.55,4.56,4.55,4.56,10000.0,4.55,4.56,4.55,4.56,10000.0
2009-10-09 10:00:00,4.57,4.58,4.53,4.54,48400.0,4.57,4.58,4.53,4.54,48400.0
2009-10-09 10:05:00,4.53,4.56,4.53,4.56,9200.0,4.53,4.56,4.53,4.56,9200.0
2009-10-09 10:10:00,4.57,4.58,4.57,4.58,8400.0,4.57,4.58,4.57,4.58,8400.0
2009-10-09 10:15:00,4.58,4.59,4.58,4.59,16400.0,4.58,4.59,4.58,4.59,16400.0
2009-10-09 10:20:00,4.59,4.59,4.58,4.59,38000.0,4.59,4.59,4.58,4.59,38000.0
2009-10-09 10:25:00,4.59,4.61,4.59,4.61,10000.0,4.59,4.61,4.59,4.61,10000.0
2009-10-09 10:30:00,4.62,4.63,4.62,4.62,13600.0,4.62,4.63,4.62,4.62,13600.0
2009-10-09 10:35:00,4.63,4.63,4.6,4.6,40400.0,4.63,4.63,4.6,4.6,40400.0
2009-10-09 10:40:00,4.6,4.6,4.58,4.58,11600.0,4.6,4.6,4.58,4.58,11600.0
2009-10-09 10:45:00,4.59,4.6,4.58,4.6,4800.0,4.59,4.6,4.58,4.6,4800.0
2009-10-09 10:50:00,4.59,4.6,4.56,4.59,40400.0,4.59,4.6,4.56,4.59,40400.0
2009-10-09 10:55:00,4.59,4.59,4.59,4.59,19200.0,4.59,4.59,4.59,4.59,19200.0
2009-10-09 11:00:00,4.59,4.62,4.58,4.62,16000.0,4.59,4.62,4.58,4.62,16000.0
2009-10-09 11:05:00,4.62,4.63,4.61,4.62,37600.0,4.62,4.63,4.61,4.62,37600.0
2009-10-09 11:10:00,4.63,4.64,4.63,4.64,6800.0,4.63,4.64,4.63,4.64,6800.0
2009-10-09 11:15:00,4.64,4.65,4.64,4.65,6000.0,4.64,4.65,4.64,4.65,6000.0
2009-10-09 11:20:00,4.65,4.68,4.65,4.67,14000.0,4.65,4.68,4.65,4.67,14000.0
2009-10-09 11:25:00,4.67,4.67,4.65,4.65,22400.0,4.67,4.67,4.65,4.65,22400.0
2009-10-09 11:30:00,4.65,4.65,4.63,4.64,33600.0,4.65,4.65,4.63,4.64,33600.0
2009-10-09 11:35:00,4.64,4.64,4.63,4.64,6800.0,4.64,4.64,4.63,4.64,6800.0
2009-10-09 11:40:00,4.64,4.64,4.64,4.64,0.0,4.64,4.64,4.64,4.64,0.0
2009-10-09 11:45:00,4.64,4.65,4.64,4.64,14000.0,4.64,4.65,4.64,4.64,14000.0
2009-10-09 11:50:00,4.64,4.64,4.63,4.64,22800.0,4.64,4.64,4.63,4.64,22800.0
2009-10-09 11:55:00,4.64,4.64,4.61,4.61,31200.0,4.64,4.64,4.61,4.61,31200.0
2009-10-09 12:00:00,4.62,4.62,4.62,4.62,4800.0,4.62,4.62,4.62,4.62,4800.0
2009-10-09 12:05:00,4.62,4.63,4.62,4.63,21200.0,4.62,4.63,4.62,4.63,21200.0
2009-10-09 12:10:00,4.63,4.63,4.6,4.62,33200.0,4.63,4.63,4.6,4.62,33200.0
2009-10-09 12:15:00,4.62,4.62,4.62,4.62,11600.0,4.62,4.62,4.62,4.62,11600.0
2009-10-09 12:20:00,4.62,4.63,4.62,4.63,5200.0,4.62,4.63,4.62,4.63,5200.0
2009-10-09 12:25:00,4.63,4.63,4.6,4.6,30800.0,4.63,4.63,4.6,4.6,30800.0
2009-10-09 12:30:00,4.6,4.61,4.6,4.61,2000.0,4.6,4.61,4.6,4.61,2000.0
2009-10-09 12:35:00,4.6,4.6,4.6,4.6,29600.0,4.6,4.6,4.6,4.6,29600.0
2009-10-09 12:40:00,4.6,4.61,4.6,4.6,15200.0,4.6,4.61,4.6,4.6,15200.0
2009-10-09 12:45:00,4.61,4.62,4.61,4.61,4000.0,4.61,4.62,4.61,4.61,4000.0
2009-10-09 12:50:00,4.62,4.62,4.62,4.62,2000.0,4.62,4.62,4.62,4.62,2000.0
2009-10-09 12:55:00,4.62,4.63,4.62,4.63,9600.0,4.62,4.63,4.62,4.63,9600.0
2009-10-09 13:00:00,4.63,4.64,4.63,4.64,10800.0,4.63,4.64,4.63,4.64,10800.0
2009-10-09 13:05:00,4.64,4.64,4.64,4.64,1600.0,4.64,4.64,4.64,4.64,1600.0
2009-10-09 13:10:00,4.64,4.64,4.64,4.64,9200.0,4.64,4.64,4.64,4.64,9200.0
2009-10-09 13:15:00,4.64,4.65,4.64,4.65,3600.0,4.64,4.65,4.64,4.65,3600.0
2009-10-09 13:20:00,4.65,4.66,4.65,4.65,2800.0,4.65,4.66,4.65,4.65,2800.0
2009-10-09 13:25:00,4.66,4.66,4.66,4.66,2400.0,4.66,4.66,4.66,4.66,2400.0
2009-10-09 13:30:00,4.66,4.66,4.66,4.66,7200.0,4.66,4.66,4.66,4.66,7200.0
2009-10-09 13:35:00,4.66,4.66,4.66,4.66,4000.0,4.66,4.66,4.66,4.66,4000.0
2009-10-09 13:40:00,4.66,4.67,4.66,4.67,6800.0,4.66,4.67,4.66,4.67,6800.0
2009-10-09 13:45:00,4.67,4.67,4.67,4.67,4400.0,4.67,4.67,4.67,4.67,4400.0
2009-10-09 13:50:00,4.67,4.67,4.67,4.67,4400.0,4.67,4.67,4.67,4.67,4400.0
2009-10-09 13:55:00,4.67,4.68,4.67,4.67,12800.0,4.67,4.68,4.67,4.67,12800.0
2009-10-09 14:00:00,4.67,4.67,4.67,4.67,21600.0,4.67,4.67,4.67,4.67,21600.0
2009-10-09 14:05:00,4.67,4.67,4.67,4.67,11600.0,4.67,4.67,4.67,4.67,11600.0
2009-10-09 14:10:00,4.66,4.66,4.65,4.65,9200.0,4.66,4.66,4.65,4.65,9200.0
2009-10-09 14:15:00,4.65,4.65,4.65,4.65,6000.0,4.65,4.65,4.65,4.65,6000.0
2009-10-09 14:20:00,4.64,4.64,4.64,4.64,3200.0,4.64,4.64,4.64,4.64,3200.0
2009-10-09 14:25:00,4.64,4.64,4.64,4.64,6000.0,4.64,4.64,4.64,4.64,6000.0
2009-10-09 14:30:00,4.64,4.64,4.64,4.64,4000.0,4.64,4.64,4.64,4.64,4000.0
2009-10-09 14:35:00,4.64,4.64,4.63,4.64,12000.0,4.64,4.64,4.63,4.64,12000.0
2009-10-09 14:40:00,4.64,4.64,4.63,4.63,6000.0,4.64,4.64,4.63,4.63,6000.0
2009-10-09 14:45:00,4.63,4.63,4.63,4.63,800.0,4.63,4.63,4.63,4.63,800.0
2009-10-09 14:50:00,4.63,4.64,4.63,4.63,2800.0,4.63,4.64,4.63,4.63,2800.0
2009-10-09 14:55:00,4.64,4.65,4.63,4.65,42800.0,4.64,4.65,4.63,4.65,42800.0
2009-10-09 15:00:00,4.65,4.67,4.65,4.66,64400.0,4.65,4.67,4.65,4.66,64400.0
2009-10-09 15:05:00,4.66,4.66,4.66,4.66,12400.0,4.66,4.66,4.66,4.66,12400.0
2009-10-09 15:10:00,4.66,4.68,4.66,4.67,25200.0,4.66,4.68,4.66,4.67,25200.0
2009-10-09 15:15:00,4.67,4.67,4.66,4.66,3200.0,4.67,4.67,4.66,4.66,3200.0
2009-10-09 15:20:00,4.66,4.66,4.66,4.66,6000.0,4.66,4.66,4.66,4.66,6000.0
2009-10-09 15:25:00,4.66,4.66,4.65,4.65,42800.0,4.66,4.66,4.65,4.65,42800.0
2009-10-09 15:30:00,4.65,4.67,4.65,4.66,188800.0,4.65,4.67,4.65,4.66,188800.0
2009-10-09 15:35:00,4.66,4.67,4.66,4.67,21200.0,4.66,4.67,4.66,4.67,21200.0
2009-10-09 15:40:00,4.67,4.67,4.65,4.66,10000.0,4.67,4.67,4.65,4.66,10000.0
2009-10-09 15:45:00,4.65,4.67,4.65,4.66,44400.0,4.65,4.67,4.65,4.66,44400.0
2009-10-09 15:50:00,4.66,4.67,4.66,4.67,20800.0,4.66,4.67,4.66,4.67,20800.0
2009-10-09 15:55:00,4.66,4.67,4.66,4.66,37200.0,4.66,4.67,4.66,4.66,37200.0
2009-10-12 09:30:00,4.66,4.68,4.65,4.68,8000.0,4.66,4.68,4.65,4.68,8000.0
2009-10-12 09:35:00,4.69,4.7,4.68,4.69,15600.0,4.69,4.7,4.68,4.69,15600.0
2009-10-12 09:40:00,4.69,4.71,4.69,4.69,19200.0,4.69,4.71,4.69,4.69,19200.0
2009-10-12 09:45:00,4.7,4.72,4.7,4.72,7600.0,4.7,4.72,4.7,4.72,7600.0
2009-10-12 09:50:00,4.72,4.73,4.72,4.73,10800.0,4.72,4.73,4.72,4.73,10800.0
2009-10-12 09:55:00,4.73,4.73,4.73,4.73,25600.0,4.73,4.73,4.73,4.73,25600.0
2009-10-12 10:00:00,4.73,4.75,4.73,4.75,10400.0,4.73,4.75,4.73,4.75,10400.0
2009-10-12 10:05:00,4.75,4.75,4.75,4.75,9600.0,4.75,4.75,4.75,4.75,9600.0
2009-10-12 10:10:00,4.75,4.76,4.75,4.76,22800.0,4.75,4.76,4.75,4.76,22800.0
2009-10-12 10:15:00,4.76,4.77,4.75,4.76,28000.0,4.76,4.77,4.75,4.76,28000.0
2009-10-12 10:20:00,4.75,4.77,4.75,4.76,16400.0,4.75,4.77,4.75,4.76,16400.0
2009-10-12 10:25:00,4.77,4.78,4.76,4.76,20800.0,4.77,4.78,4.76,4.76,20800.0
2009-10-12 10:30:00,4.77,4.77,4.76,4.77,7200.0,4.77,4.77,4.76,4.77,7200.0
2009-10-12 10:35:00,4.77,4.79,4.77,4.79,28400.0,4.77,4.79,4.77,4.79,28400.0
2009-10-12 10:40:00,4.79,4.79,4.78,4.78,7200.0,4.79,4.79,4.78,4.78,7200.0
2009-10-12 10:45:00,4.79,4.79,4.78,4.78,4800.0,4.79,4.79,4.78,4.78,4800.0
2009-10-12 10:50:00,4.78,4.79,4.78,4.79,11600.0,4.78,4.79,4.78,4.79,11600.0
2009-10-12 10:55:00,4.79,4.79,4.78,4.78,16800.0,4.79,4.79,4.78,4.78,16800.0
2009-10-12 11:00:00,4.77,4.77,4.77,4.77,6400.0,4.77,4.77,4.77,4.77,6400.0
2009-10-12 11:05:00,4.77,4.77,4.77,4.77,9200.0,4.77,4.77,4.77,4.77,9200.0
2009-10-12 11:10:00,4.77,4.77,4.77,4.77,11600.0,4.77,4.77,4.77,4.77,11600.0
2009-10-12 11:15:00,4.77,4.77,4.77,4.77,6400.0,4.77,4.77,4.77,4.77,6400.0
2009-10-12 11:20:00,4.77,4.77,4.75,4.75,16800.0,4.77,4.77,4.75,4.75,16800.0
2009-10-12 11:25:00,4.75,4.76,4.75,4.76,20400.0,4.75,4.76,4.75,4.76,20400.0
2009-10-12 11:30:00,4.76,4.76,4.75,4.75,8000.0,4.76,4.76,4.75,4.75,8000.0
2009-10-12 11:35:00,4.75,4.75,4.75,4.75,9200.0,4.75,4.75,4.75,4.75,9200.0
2009-10-12 11:40:00,4.75,4.75,4.74,4.74,17600.0,4.75,4.75,4.74,4.74,17600.0
2009-10-12 11:45:00,4.74,4.74,4.74,4.74,6000.0,4.74,4.74,4.74,4.74,6000.0
2009-10-12 11:50:00,4.74,4.74,4.74,4.74,10000.0,4.74,4.74,4.74,4.74,10000.0
2009-10-12 11:55:00,4.74,4.74,4.74,4.74,6400.0,4.74,4.74,4.74,4.74,6400.0
2009-10-12 12:00:00,4.74,4.74,4.74,4.74,6800.0,4.74,4.74,4.74,4.74,6800.0
2009-10-12 12:05:00,4.74,4.74,4.74,4.74,5200.0,4.74,4.74,4.74,4.74,5200.0
2009-10-12 12:10:00,4.74,4.75,4.74,4.74,5600.0,4.74,4.75,4.74,4.74,5600.0
2009-10-12 12:15:00,4.74,4.75,4.74,4.75,7600.0,4.74,4.75,4.74,4.75,7600.0
2009-10-12 12:20:00,4.75,4.75,4.74,4.74,10000.0,4.75,4.75,4.74,4.74,10000.0
2009-10-12 12:25:00,4.74,4.74,4.74,4.74,6400.0,4.74,4.74,4.74,4.74,6400.0
2009-10-12 12:30:00,4.74,4.74,4.73,4.73,10800.0,4.74,4.74,4.73,4.73,10800.0
2009-10-12 12:35:00,4.73,4.74,4.73,4.74,19600.0,4.73,4.74,4.73,4.74,19600.0
2009-10-12 12:40:00,4.74,4.75,4.74,4.74,6000.0,4.74,4.75,4.74,4.74,6000.0
2009-10-12 12:45:00,4.74,4.75,4.74,4.75,8400.0,4.74,4.75,4.74,4.75,8400.0
2009-10-12 12:50:00,4.75,4.75,4.75,4.75,6000.0,4.75,4.75,4.75,4.75,6000.0
2009-10-12 12:55:00,4.75,4.75,4.75,4.75,6000.0,4.75,4.75,4.75,4.75,6000.0
2009-10-12 13:00:00,4.75,4.75,4.75,4.75,10800.0,4.75,4.75,4.75,4.75,10800.0
2009-10-12 13:05:00,4.75,4.75,4.75,4.75,7600.0,4.75,4.75,4.75,4.75,7600.0
2009-10-12 13:10:00,4.75,4.75,4.75,4.75,14400.0,4.75,4.75,4.75,4.75,14400.0
2009-10-12 13:15:00,4.75,4.75,4.75,4.75,32800.0,4.75,4.75,4.75,4.75,32800.0
2009-10-12 13:20:00,4.75,4.76,4.75,4.76,8800.0,4.75,4.76,4.75,4.76,8800.0
2009-10-12 13:25:00,4.76,4.76,4.75,4.76,4800.0,4.76,4.76,4.75,4.76,4800.0
2009-10-12 13:30:00,4.75,4.76,4.75,4.75,2400.0,4.75,4.76,4.75,4.75,2400.0
2009-10-12 13:35:00,4.76,4.76,4.75,4.75,12800.0,4.76,4.76,4.75,4.75,12800.0
2009-10-12 13:40:00,4.75,4.75,4.75,4.75,2400.0,4.75,4.75,4.75,4.75,2400.0
2009-10-12 13:45:00,4.75,4.75,4.75,4.75,23600.0,4.75,4.75,4.75,4.75,23600.0
2009-10-12 13:50:00,4.75,4.75,4.75,4.75,15200.0,4.75,4.75,4.75,4.75,15200.0
2009-10-12 13:55:00,4.75,4.75,4.75,4.75,10400.0,4.75,4.75,4.75,4.75,10400.0
2009-10-12 14:00:00,4.75,4.75,4.75,4.75,5600.0,4.75,4.75,4.75,4.75,5600.0
2009-10-12 14:05:00,4.75,4.75,4.75,4.75,8400.0,4.75,4.75,4.75,4.75,8400.0
2009-10-12 14:10:00,4.75,4.75,4.75,4.75,25600.0,4.75,4.75,4.75,4.75,25600.0
2009-10-12 14:15:00,4.75,4.75,4.75,4.75,31200.0,4.75,4.75,4.75,4.75,31200.0
2009-10-12 14:20:00,4.75,4.75,4.75,4.75,18400.0,4.75,4.75,4.75,4.75,18400.0
2009-10-12 14:25:00,4.75,4.75,4.75,4.75,8800.0,4.75,4.75,4.75,4.75,8800.0
2009-10-12 14:30:00,4.75,4.75,4.75,4.75,35600.0,4.75,4.75,4.75,4.75,35600.0
2009-10-12 14:35:00,4.75,4.75,4.75,4.75,19600.0,4.75,4.75,4.75,4.75,19600.0
2009-10-12 14:40:00,4.75,4.75,4.75,4.75,8000.0,4.75,4.75,4.75,4.75,8000.0
2009-10-12 14:45:00,4.75,4.75,4.75,4.75,14000.0,4.75,4.75,4.75,4.75,14000.0
2009-10-12 14:50:00,4.75,4.75,4.75,4.75,14000.0,4.75,4.75,4.75,4.75,14000.0
2009-10-12 14:55:00,4.75,4.75,4.75,4.75,26800.0,4.75,4.75,4.75,4.75,26800.0
2009-10-12 15:00:00,4.75,4.76,4.75,4.76,21200.0,4.75,4.76,4.75,4.76,21200.0
2009-10-12 15:05:00,4.76,4.76,4.75,4.75,10000.0,4.76,4.76,4.75,4.75,10000.0
2009-10-12 15:10:00,4.75,4.75,4.75,4.75,10400.0,4.75,4.75,4.75,4.75,10400.0
2009-10-12 15:15:00,4.75,4.75,4.75,4.75,24000.0,4.75,4.75,4.75,4.75,24000.0
2009-10-12 15:20:00,4.75,4.75,4.75,4.75,28800.0,4.75,4.75,4.75,4.75,28800.0
2009-10-12 15:25:00,4.75,4.75,4.75,4.75,20800.0,4.75,4.75,4.75,4.75,20800.0
2009-10-12 15:30:00,4.75,4.75,4.75,4.75,23600.0,4.75,4.75,4.75,4.75,23600.0
2009-10-12 15:35:00,4.75,4.75,4.75,4.75,56800.0,4.75,4.75,4.75,4.75,56800.0
2009-10-12 15:40:00,4.75,4.75,4.75,4.75,46000.0,4.75,4.75,4.75,4.75,46000.0
2009-10-12 15:45:00,4.75,4.75,4.75,4.75,36000.0,4.75,4.75,4.75,4.75,36000.0
2009-10-12 15:50:00,4.75,4.75,4.74,4.74,46400.0,4.75,4.75,4.74,4.74,46400.0
2009-10-12 15:55:00,4.74,4.74,4.74,4.74,41600.0,4.74,4.74,4.74,4.74,41600.0
2009-10-13 09:30:00,4.75,4.76,4.65,4.65,16400.0,4.75,4.76,4.65,4.65,16400.0
2009-10-13 09:35:00,4.65,4.67,4.65,4.66,13200.0,4.65,4.67,4.65,4.66,13200.0
2009-10-13 09:40:00,4.67,4.67,4.65,4.65,6000.0,4.67,4.67,4.65,4.65,6000.0
2009-10-13 09:45:00,4.65,4.65,4.64,4.64,2400.0,4.65,4.65,4.64,4.64,2400.0
2009-10-13 09:50:00,4.64,4.64,4.63,4.63,34000.0,4.64,4.64,4.63,4.63,34000.0
2009-10-13 09:55:00,4.64,4.65,4.64,4.64,51600.0,4.64,4.65,4.64,4.64,51600.0
2009-10-13 10:00:00,4.64,4.64,4.62,4.62,16000.0,4.64,4.64,4.62,4.62,16000.0
2009-10-13 10:05:00,4.62,4.62,4.61,4.61,19600.0,4.62,4.62,4.61,4.61,19600.0
2009-10-13 10:10:00,4.61,4.63,4.61,4.63,66400.0,4.61,4.63,4.61,4.63,66400.0
2009-10-13 10:15:00,4.63,4.66,4.63,4.66,7600.0,4.63,4.66,4.63,4.66,7600.0
2009-10-13 10:20:00,4.67,4.67,4.62,4.62,50400.0,4.67,4.67,4.62,4.62,50400.0
2009-10-13 10:25:00,4.63,4.65,4.63,4.65,16800.0,4.63,4.65,4.63,4.65,16800.0
2009-10-13 10:30:00,4.65,4.66,4.64,4.65,15200.0,4.65,4.66,4.64,4.65,15200.0
2009-10-13 10:35:00,4.65,4.65,4.64,4.65,16000.0,4.65,4.65,4.64,4.65,16000.0
2009-10-13 10:40:00,4.64,4.64,4.61,4.63,29200.0,4.64,4.64,4.61,4.63,29200.0
2009-10-13 10:45:00,4.63,4.65,4.63,4.64,11200.0,4.63,4.65,4.63,4.64,11200.0
2009-10-13 10:50:00,4.64,4.64,4.64,4.64,2800.0,4.64,4.64,4.64,4.64,2800.0
2009-10-13 10:55:00,4.64,4.64,4.64,4.64,3200.0,4.64,4.64,4.64,4.64,3200.0
2009-10-13 11:00:00,4.64,4.64,4.63,4.63,7200.0,4.64,4.64,4.63,4.63,7200.0
2009-10-13 11:05:00,4.63,4.63,4.61,4.61,11600.0,4.63,4.63,4.61,4.61,11600.0
2009-10-13 11:10:00,4.61,4.64,4.61,4.64,11600.0,4.61,4.64,4.61,4.64,11600.0
2009-10-13 11:15:00,4.64,4.66,4.64,4.66,27200.0,4.64,4.66,4.64,4.66,27200.0
2009-10-13 11:20:00,4.66,4.66,4.65,4.65,4800.0,4.66,4.66,4.65,4.65,4800.0
2009-10-13 11:25:00,4.65,4.65,4.65,4.65,3600.0,4.65,4.65,4.65,4.65,3600.0
2009-10-13 11:30:00,4.65,4.65,4.63,4.63,11200.0,4.65,4.65,4.63,4.63,11200.0
2009-10-13 11:35:00,4.63,4.63,4.63,4.63,17600.0,4.63,4.63,4.63,4.63,17600.0
2009-10-13 11:40:00,4.64,4.65,4.64,4.65,2400.0,4.64,4.65,4.64,4.65,2400.0
2009-10-13 11:45:00,4.65,4.65,4.64,4.64,10800.0,4.65,4.65,4.64,4.64,10800.0
2009-10-13 11:50:00,4.64,4.65,4.64,4.65,4400.0,4.64,4.65,4.64,4.65,4400.0
2009-10-13 11:55:00,4.65,4.65,4.65,4.65,34800.0,4.65,4.65,4.65,4.65,34800.0
2009-10-13 12:00:00,4.65,4.65,4.64,4.64,10000.0,4.65,4.65,4.64,4.64,10000.0
2009-10-13 12:05:00,4.64,4.64,4.63,4.63,2800.0,4.64,4.64,4.63,4.63,2800.0
2009-10-13 12:10:00,4.63,4.63,4.63,4.63,800.0,4.63,4.63,4.63,4.63,800.0
2009-10-13 12:15:00,4.63,4.63,4.63,4.63,2000.0,4.63,4.63,4.63,4.63,2000.0
2009-10-13 12:20:00,4.63,4.63,4.63,4.63,2800.0,4.63,4.63,4.63,4.63,2800.0
2009-10-13 12:25:00,4.63,4.63,4.63,4.63,3600.0,4.63,4.63,4.63,4.63,3600.0
2009-10-13 12:30:00,4.63,4.63,4.63,4.63,800.0,4.63,4.63,4.63,4.63,800.0
2009-10-13 12:35:00,4.63,4.63,4.63,4.63,2400.0,4.63,4.63,4.63,4.63,2400.0
2009-10-13 12:40:00,4.63,4.63,4.63,4.63,7600.0,4.63,4.63,4.63,4.63,7600.0
2009-10-13 12:45:00,4.63,4.63,4.63,4.63,1600.0,4.63,4.63,4.63,4.63,1600.0
2009-10-13 12:50:00,4.63,4.63,4.63,4.63,16400.0,4.63,4.63,4.63,4.63,16400.0
2009-10-13 12:55:00,4.63,4.63,4.62,4.62,25600.0,4.63,4.63,4.62,4.62,25600.0
2009-10-13 13:00:00,4.62,4.63,4.62,4.62,18400.0,4.62,4.63,4.62,4.62,18400.0
2009-10-13 13:05:00,4.62,4.62,4.61,4.61,6400.0,4.62,4.62,4.61,4.61,6400.0
2009-10-13 13:10:00,4.61,4.63,4.6,4.62,133200.0,4.61,4.63,4.6,4.62,133200.0
2009-10-13 13:15:00,4.61,4.61,4.6,4.6,8800.0,4.61,4.61,4.6,4.6,8800.0
2009-10-13 13:20:00,4.61,4.61,4.6,4.61,4800.0,4.61,4.61,4.6,4.61,4800.0
2009-10-13 13:25:00,4.61,4.61,4.6,4.6,7200.0,4.61,4.61,4.6,4.6,7200.0
2009-10-13 13:30:00,4.6,4.6,4.6,4.6,10000.0,4.6,4.6,4.6,4.6,10000.0
2009-10-13 13:35:00,4.61,4.61,4.6,4.6,9200.0,4.61,4.61,4.6,4.6,9200.0
2009-10-13 13:40:00,4.61,4.61,4.6,4.61,5200.0,4.61,4.61,4.6,4.61,5200.0
2009-10-13 13:45:00,4.61,4.61,4.6,4.6,12000.0,4.61,4.61,4.6,4.6,12000.0
2009-10-13 13:50:00,4.61,4.61,4.6,4.61,3600.0,4.61,4.61,4.6,4.61,3600.0
2009-10-13 13:55:00,4.61,4.61,4.6,4.61,16000.0,4.61,4.61,4.6,4.61,16000.0
2009-10-13 14:00:00,4.6,4.61,4.6,4.6,13600.0,4.6,4.61,4.6,4.6,13600.0
2009-10-13 14:05:00,4.6,4.6,4.6,4.6,12400.0,4.6,4.6,4.6,4.6,12400.0
2009-10-13 14:10:00,4.6,4.6,4.6,4.6,18000.0,4.6,4.6,4.6,4.6,18000.0
2009-10-13 14:15:00,4.6,4.6,4.6,4.6,21200.0,4.6,4.6,4.6,4.6,21200.0
2009-10-13 14:20:00,4.6,4.61,4.6,4.61,6000.0,4.6,4.61,4.6,4.61,6000.0
2009-10-13 14:25:00,4.6,4.61,4.6,4.61,11200.0,4.6,4.61,4.6,4.61,11200.0
2009-10-13 14:30:00,4.61,4.61,4.6,4.61,8400.0,4.61,4.61,4.6,4.61,8400.0
2009-10-13 14:35:00,4.61,4.61,4.6,4.6,20400.0,4.61,4.61,4.6,4.6,20400.0
2009-10-13 14:40:00,4.61,4.61,4.6,4.61,14400.0,4.61,4.61,4.6,4.61,14400.0
2009-10-13 14:45:00,4.61,4.62,4.61,4.61,14800.0,4.61,4.62,4.61,4.61,14800.0
2009-10-13 14:50:00,4.62,4.63,4.62,4.63,5600.0,4.62,4.63,4.62,4.63,5600.0
2009-10-13 14:55:00,4.63,4.63,4.62,4.62,13600.0,4.63,4.63,4.62,4.62,13600.0
2009-10-13 15:00:00,4.63,4.63,4.61,4.63,35600.0,4.63,4.63,4.61,4.63,35600.0
2009-10-13 15:05:00,4.63,4.63,4.63,4.63,12000.0,4.63,4.63,4.63,4.63,12000.0
2009-10-13 15:10:00,4.63,4.64,4.63,4.63,38400.0,4.63,4.64,4.63,4.63,38400.0
2009-10-13 15:15:00,4.63,4.64,4.63,4.64,9600.0,4.63,4.64,4.63,4.64,9600.0
2009-10-13 15:20:00,4.64,4.64,4.64,4.64,20800.0,4.64,4.64,4.64,4.64,20800.0
2009-10-13 15:25:00,4.64,4.64,4.63,4.63,31600.0,4.64,4.64,4.63,4.63,31600.0
2009-10-13 15:30:00,4.63,4.63,4.63,4.63,7200.0,4.63,4.63,4.63,4.63,7200.0
2009-10-13 15:35:00,4.63,4.63,4.63,4.63,27600.0,4.63,4.63,4.63,4.63,27600.0
2009-10-13 15:40:00,4.63,4.63,4.63,4.63,13200.0,4.63,4.63,4.63,4.63,13200.0
2009-10-13 15:45:00,4.63,4.64,4.63,4.64,38400.0,4.63,4.64,4.63,4.64,38400.0
2009-10-13 15:50:00,4.64,4.64,4.63,4.63,34000.0,4.64,4.64,4.63,4.63,34000.0
2009-10-13 15:55:00,4.63,4.64,4.63,4.63,56000.0,4.63,4.64,4.63,4.63,56000.0
2009-10-14 09:30:00,4.67,4.7,4.66,4.67,15200.0,4.67,4.7,4.66,4.67,15200.0
2009-10-14 09:35:00,4.68,4.68,4.62,4.64,51200.0,4.68,4.68,4.62,4.64,51200.0
2009-10-14 09:40:00,4.64,4.64,4.63,4.63,5200.0,4.64,4.64,4.63,4.63,5200.0
2009-10-14 09:45:00,4.63,4.64,4.61,4.61,10800.0,4.63,4.64,4.61,4.61,10800.0
2009-10-14 09:50:00,4.61,4.63,4.61,4.63,22000.0,4.61,4.63,4.61,4.63,22000.0
2009-10-14 09:55:00,4.63,4.64,4.63,4.64,10000.0,4.63,4.64,4.63,4.64,10000.0
2009-10-14 10:00:00,4.64,4.64,4.63,4.64,10400.0,4.64,4.64,4.63,4.64,10400.0
2009-10-14 10:05:00,4.64,4.65,4.64,4.65,8800.0,4.64,4.65,4.64,4.65,8800.0
2009-10-14 10:10:00,4.65,4.65,4.64,4.65,8000.0,4.65,4.65,4.64,4.65,8000.0
2009-10-14 10:15:00,4.65,4.66,4.64,4.66,16800.0,4.65,4.66,4.64,4.66,16800.0
2009-10-14 10:20:00,4.66,4.67,4.66,4.67,20000.0,4.66,4.67,4.66,4.67,20000.0
2009-10-14 10:25:00,4.67,4.68,4.66,4.67,17200.0,4.67,4.68,4.66,4.67,17200.0
2009-10-14 10:30:00,4.67,4.67,4.66,4.66,4400.0,4.67,4.67,4.66,4.66,4400.0
2009-10-14 10:35:00,4.67,4.67,4.66,4.67,5600.0,4.67,4.67,4.66,4.67,5600.0
2009-10-14 10:40:00,4.66,4.67,4.66,4.67,7600.0,4.66,4.67,4.66,4.67,7600.0
2009-10-14 10:45:00,4.67,4.67,4.67,4.67,3600.0,4.67,4.67,4.67,4.67,3600.0
2009-10-14 10:50:00,4.67,4.67,4.66,4.67,24800.0,4.67,4.67,4.66,4.67,24800.0
2009-10-14 10:55:00,4.67,4.67,4.67,4.67,6000.0,4.67,4.67,4.67,4.67,6000.0
2009-10-14 11:00:00,4.67,4.67,4.67,4.67,6800.0,4.67,4.67,4.67,4.67,6800.0
2009-10-14 11:05:00,4.67,4.67,4.67,4.67,2000.0,4.67,4.67,4.67,4.67,2000.0
2009-10-14 11:10:00,4.67,4.67,4.67,4.67,2800.0,4.67,4.67,4.67,4.67,2800.0
2009-10-14 11:15:00,4.67,4.68,4.67,4.68,19200.0,4.67,4.68,4.67,4.68,19200.0
2009-10-14 11:20:00,4.68,4.69,4.68,4.69,6000.0,4.68,4.69,4.68,4.69,6000.0
2009-10-14 11:25:00,4.69,4.7,4.69,4.69,5200.0,4.69,4.7,4.69,4.69,5200.0
2009-10-14 11:30:00,4.69,4.7,4.69,4.69,3200.0,4.69,4.7,4.69,4.69,3200.0
2009-10-14 11:35:00,4.69,4.69,4.69,4.69,3600.0,4.69,4.69,4.69,4.69,3600.0
2009-10-14 11:40:00,4.69,4.69,4.68,4.69,6000.0,4.69,4.69,4.68,4.69,6000.0
2009-10-14 11:45:00,4.69,4.69,4.68,4.68,4400.0,4.69,4.69,4.68,4.68,4400.0
2009-10-14 11:50:00,4.68,4.68,4.67,4.67,21200.0,4.68,4.68,4.67,4.67,21200.0
2009-10-14 11:55:00,4.67,4.68,4.66,4.67,32800.0,4.67,4.68,4.66,4.67,32800.0
2009-10-14 12:00:00,4.68,4.68,4.67,4.68,21600.0,4.68,4.68,4.67,4.68,21600.0
2009-10-14 12:05:00,4.68,4.68,4.66,4.67,2800.0,4.68,4.68,4.66,4.67,2800.0
2009-10-14 12:10:00,4.68,4.68,4.66,4.67,9200.0,4.68,4.68,4.66,4.67,9200.0
2009-10-14 12:15:00,4.67,4.68,4.67,4.68,17600.0,4.67,4.68,4.67,4.68,17600.0
2009-10-14 12:20:00,4.68,4.68,4.68,4.68,10000.0,4.68,4.68,4.68,4.68,10000.0
2009-10-14 12:25:00,4.69,4.69,4.69,4.69,6400.0,4.69,4.69,4.69,4.69,6400.0
2009-10-14 12:30:00,4.69,4.69,4.68,4.69,4000.0,4.69,4.69,4.68,4.69,4000.0
2009-10-14 12:35:00,4.68,4.7,4.68,4.7,19200.0,4.68,4.7,4.68,4.7,19200.0
2009-10-14 12:40:00,4.7,4.7,4.68,4.68,31600.0,4.7,4.7,4.68,4.68,31600.0
2009-10-14 12:45:00,4.68,4.69,4.67,4.68,35200.0,4.68,4.69,4.67,4.68,35200.0
2009-10-14 12:50:00,4.68,4.69,4.68,4.69,12400.0,4.68,4.69,4.68,4.69,12400.0
2009-10-14 12:55:00,4.69,4.71,4.69,4.71,18000.0,4.69,4.71,4.69,4.71,18000.0
2009-10-14 13:00:00,4.71,4.71,4.71,4.71,11600.0,4.71,4.71,4.71,4.71,11600.0
2009-10-14 13:05:00,4.71,4.72,4.71,4.71,14000.0,4.71,4.72,4.71,4.71,14000.0
2009-10-14 13:10:00,4.71,4.72,4.71,4.71,8400.0,4.71,4.72,4.71,4.71,8400.0
2009-10-14 13:15:00,4.72,4.72,4.71,4.71,5600.0,4.72,4.72,4.71,4.71,5600.0
2009-10-14 13:20:00,4.71,4.72,4.71,4.71,16000.0,4.71,4.72,4.71,4.71,16000.0
2009-10-14 13:25:00,4.71,4.71,4.71,4.71,17600.0,4.71,4.71,4.71,4.71,17600.0
2009-10-14 13:30:00,4.71,4.71,4.71,4.71,6400.0,4.71,4.71,4.71,4.71,6400.0
2009-10-14 13:35:00,4.71,4.72,4.71,4.72,5200.0,4.71,4.72,4.71,4.72,5200.0
2009-10-14 13:40:00,4.71,4.71,4.71,4.71,36000.0,4.71,4.71,4.71,4.71,36000.0
2009-10-14 13:45:00,4.71,4.71,4.71,4.71,8800.0,4.71,4.71,4.71,4.71,8800.0
2009-10-14 13:50:00,4.71,4.72,4.71,4.72,9200.0,4.71,4.72,4.71,4.72,9200.0
2009-10-14 13:55:00,4.71,4.72,4.71,4.71,2000.0,4.71,4.72,4.71,4.71,2000.0
2009-10-14 14:00:00,4.72,4.72,4.72,4.72,6400.0,4.72,4.72,4.72,4.72,6400.0
2009-10-14 14:05:00,4.72,4.72,4.71,4.71,5200.0,4.72,4.72,4.71,4.71,5200.0
2009-10-14 14:10:00,4.71,4.71,4.69,4.69,11600.0,4.71,4.71,4.69,4.69,11600.0
2009-10-14 14:15:00,4.69,4.7,4.69,4.7,5200.0,4.69,4.7,4.69,4.7,5200.0
2009-10-14 14:20:00,4.7,4.7,4.69,4.69,2400.0,4.7,4.7,4.69,4.69,2400.0
2009-10-14 14:25:00,4.7,4.71,4.7,4.7,12400.0,4.7,4.71,4.7,4.7,12400.0
2009-10-14 14:30:00,4.7,4.71,4.7,4.71,10400.0,4.7,4.71,4.7,4.71,10400.0
2009-10-14 14:35:00,4.7,4.71,4.7,4.71,16000.0,4.7,4.71,4.7,4.71,16000.0
2009-10-14 14:40:00,4.71,4.72,4.7,4.71,10400.0,4.71,4.72,4.7,4.71,10400.0
2009-10-14 14:45:00,4.71,4.71,4.71,4.71,7600.0,4.71,4.71,4.71,4.71,7600.0
2009-10-14 14:50:00,4.71,4.72,4.7,4.71,13600.0,4.71,4.72,4.7,4.71,13600.0
2009-10-14 14:55:00,4.71,4.71,4.71,4.71,10400.0,4.71,4.71,4.71,4.71,10400.0
2009-10-14 15:00:00,4.71,4.73,4.71,4.73,16800.0,4.71,4.73,4.71,4.73,16800.0
2009-10-14 15:05:00,4.72,4.72,4.71,4.71,9600.0,4.72,4.72,4.71,4.71,9600.0
2009-10-14 15:10:00,4.71,4.72,4.71,4.71,7600.0,4.71,4.72,4.71,4.71,7600.0
2009-10-14 15:15:00,4.72,4.72,4.71,4.72,16800.0,4.72,4.72,4.71,4.72,16800.0
2009-10-14 15:20:00,4.71,4.71,4.71,4.71,6000.0,4.71,4.71,4.71,4.71,6000.0
2009-10-14 15:25:00,4.71,4.72,4.71,4.72,36800.0,4.71,4.72,4.71,4.72,36800.0
2009-10-14 15:30:00,4.72,4.72,4.71,4.71,12000.0,4.72,4.72,4.71,4.71,12000.0
2009-10-14 15:35:00,4.71,4.72,4.71,4.71,15600.0,4.71,4.72,4.71,4.71,15600.0
2009-10-14 15:40:00,4.71,4.72,4.71,4.71,28800.0,4.71,4.72,4.71,4.71,28800.0
2009-10-14 15:45:00,4.71,4.72,4.69,4.7,43600.0,4.71,4.72,4.69,4.7,43600.0
2009-10-14 15:50:00,4.69,4.7,4.69,4.7,31600.0,4.69,4.7,4.69,4.7,31600.0
2009-10-14 15:55:00,4.7,4.7,4.69,4.7,86400.0,4.7,4.7,4.69,4.7,86400.0
2009-10-15 09:30:00,4.66,4.66,4.65,4.65,8800.0,4.66,4.66,4.65,4.65,8800.0
2009-10-15 09:35:00,4.65,4.68,4.65,4.68,11600.0,4.65,4.68,4.65,4.68,11600.0
2009-10-15 09:40:00,4.7,4.7,4.68,4.68,4800.0,4.7,4.7,4.68,4.68,4800.0
2009-10-15 09:45:00,4.68,4.68,4.65,4.65,18800.0,4.68,4.68,4.65,4.65,18800.0
2009-10-15 09:50:00,4.65,4.66,4.63,4.63,19600.0,4.65,4.66,4.63,4.63,19600.0
2009-10-15 09:55:00,4.63,4.63,4.62,4.63,32800.0,4.63,4.63,4.62,4.63,32800.0
2009-10-15 10:00:00,4.63,4.63,4.63,4.63,36400.0,4.63,4.63,4.63,4.63,36400.0
2009-10-15 10:05:00,4.63,4.63,4.63,4.63,34800.0,4.63,4.63,4.63,4.63,34800.0
2009-10-15 10:10:00,4.63,4.63,4.62,4.63,34000.0,4.63,4.63,4.62,4.63,34000.0
2009-10-15 10:15:00,4.63,4.63,4.63,4.63,13200.0,4.63,4.63,4.63,4.63,13200.0
2009-10-15 10:20:00,4.63,4.63,4.63,4.63,8000.0,4.63,4.63,4.63,4.63,8000.0
2009-10-15 10:25:00,4.63,4.63,4.63,4.63,16400.0,4.63,4.63,4.63,4.63,16400.0
2009-10-15 10:30:00,4.63,4.63,4.62,4.62,161200.0,4.63,4.63,4.62,4.62,161200.0
2009-10-15 10:35:00,4.62,4.62,4.61,4.61,4000.0,4.62,4.62,4.61,4.61,4000.0
2009-10-15 10:40:00,4.61,4.61,4.6,4.6,13600.0,4.61,4.61,4.6,4.6,13600.0
2009-10-15 10:45:00,4.6,4.6,4.6,4.6,16000.0,4.6,4.6,4.6,4.6,16000.0
2009-10-15 10:50:00,4.6,4.6,4.6,4.6,19600.0,4.6,4.6,4.6,4.6,19600.0
2009-10-15 10:55:00,4.6,4.6,4.59,4.59,12000.0,4.6,4.6,4.59,4.59,12000.0
2009-10-15 11:00:00,4.6,4.6,4.59,4.59,16800.0,4.6,4.6,4.59,4.59,16800.0
2009-10-15 11:05:00,4.59,4.6,4.59,4.59,51600.0,4.59,4.6,4.59,4.59,51600.0
2009-10-15 11:10:00,4.59,4.59,4.59,4.59,10400.0,4.59,4.59,4.59,4.59,10400.0
2009-10-15 11:15:00,4.59,4.59,4.59,4.59,10800.0,4.59,4.59,4.59,4.59,10800.0
2009-10-15 11:20:00,4.59,4.59,4.59,4.59,13200.0,4.59,4.59,4.59,4.59,13200.0
2009-10-15 11:25:00,4.59,4.59,4.59,4.59,9200.0,4.59,4.59,4.59,4.59,9200.0
2009-10-15 11:30:00,4.59,4.59,4.59,4.59,12000.0,4.59,4.59,4.59,4.59,12000.0
2009-10-15 11:35:00,4.59,4.59,4.59,4.59,11200.0,4.59,4.59,4.59,4.59,11200.0
2009-10-15 11:40:00,4.59,4.59,4.59,4.59,6400.0,4.59,4.59,4.59,4.59,6400.0
2009-10-15 11:45:00,4.59,4.6,4.59,4.59,4800.0,4.59,4.6,4.59,4.59,4800.0
2009-10-15 11:50:00,4.59,4.59,4.59,4.59,6000.0,4.59,4.59,4.59,4.59,6000.0
2009-10-15 11:55:00,4.59,4.59,4.59,4.59,4400.0,4.59,4.59,4.59,4.59,4400.0
2009-10-15 12:00:00,4.59,4.59,4.59,4.59,2400.0,4.59,4.59,4.59,4.59,2400.0
2009-10-15 12:05:00,4.59,4.59,4.59,4.59,12000.0,4.59,4.59,4.59,4.59,12000.0
2009-10-15 12:10:00,4.59,4.59,4.59,4.59,2000.0,4.59,4.59,4.59,4.59,2000.0
2009-10-15 12:15:00,4.59,4.59,4.59,4.59,6800.0,4.59,4.59,4.59,4.59,6800.0
2009-10-15 12:20:00,4.59,4.59,4.59,4.59,20000.0,4.59,4.59,4.59,4.59,20000.0
2009-10-15 12:25:00,4.59,4.59,4.59,4.59,16000.0,4.59,4.59,4.59,4.59,16000.0
2009-10-15 12:30:00,4.59,4.59,4.59,4.59,2400.0,4.59,4.59,4.59,4.59,2400.0
2009-10-15 12:35:00,4.59,4.59,4.59,4.59,14000.0,4.59,4.59,4.59,4.59,14000.0
2009-10-15 12:40:00,4.59,4.59,4.59,4.59,2400.0,4.59,4.59,4.59,4.59,2400.0
2009-10-15 12:45:00,4.59,4.59,4.59,4.59,7200.0,4.59,4.59,4.59,4.59,7200.0
2009-10-15 12:50:00,4.59,4.59,4.59,4.59,5200.0,4.59,4.59,4.59,4.59,5200.0
2009-10-15 12:55:00,4.59,4.59,4.59,4.59,7200.0,4.59,4.59,4.59,4.59,7200.0
2009-10-15 13:00:00,4.59,4.59,4.59,4.59,10400.0,4.59,4.59,4.59,4.59,10400.0
2009-10-15 13:05:00,4.59,4.6,4.59,4.59,8400.0,4.59,4.6,4.59,4.59,8400.0
2009-10-15 13:10:00,4.59,4.59,4.59,4.59,4000.0,4.59,4.59,4.59,4.59,4000.0
2009-10-15 13:15:00,4.59,4.59,4.59,4.59,3200.0,4.59,4.59,4.59,4.59,3200.0
2009-10-15 13:20:00,4.59,4.59,4.59,4.59,400.0,4.59,4.59,4.59,4.59,400.0
2009-10-15 13:25:00,4.59,4.59,4.59,4.59,6400.0,4.59,4.59,4.59,4.59,6400.0
2009-10-15 13:30:00,4.59,4.59,4.59,4.59,6800.0,4.59,4.59,4.59,4.59,6800.0
2009-10-15 13:35:00,4.59,4.59,4.59,4.59,7200.0,4.59,4.59,4.59,4.59,7200.0
2009-10-15 13:40:00,4.59,4.59,4.59,4.59,2800.0,4.59,4.59,4.59,4.59,2800.0
2009-10-15 13:45:00,4.59,4.59,4.59,4.59,800.0,4.59,4.59,4.59,4.59,800.0
2009-10-15 13:50:00,4.59,4.59,4.59,4.59,3600.0,4.59,4.59,4.59,4.59,3600.0
2009-10-15 13:55:00,4.59,4.59,4.59,4.59,3600.0,4.59,4.59,4.59,4.59,3600.0
2009-10-15 14:00:00,4.59,4.6,4.59,4.6,10000.0,4.59,4.6,4.59,4.6,10000.0
2009-10-15 14:05:00,4.6,4.6,4.6,4.6,800.0,4.6,4.6,4.6,4.6,800.0
2009-10-15 14:10:00,4.6,4.6,4.6,4.6,4800.0,4.6,4.6,4.6,4.6,4800.0
2009-10-15 14:15:00,4.6,4.61,4.6,4.61,14000.0,4.6,4.61,4.6,4.61,14000.0
2009-10-15 14:20:00,4.61,4.61,4.61,4.61,10000.0,4.61,4.61,4.61,4.61,10000.0
2009-10-15 14:25:00,4.61,4.61,4.6,4.6,3200.0,4.61,4.61,4.6,4.6,3200.0
2009-10-15 14:30:00,4.61,4.61,4.61,4.61,2800.0,4.61,4.61,4.61,4.61,2800.0
2009-10-15 14:35:00,4.6,4.61,4.6,4.6,7200.0,4.6,4.61,4.6,4.6,7200.0
2009-10-15 14:40:00,4.6,4.61,4.6,4.61,6000.0,4.6,4.61,4.6,4.61,6000.0
2009-10-15 14:45:00,4.6,4.61,4.6,4.61,6800.0,4.6,4.61,4.6,4.61,6800.0
2009-10-15 14:50:00,4.6,4.61,4.6,4.61,17600.0,4.6,4.61,4.6,4.61,17600.0
2009-10-15 14:55:00,4.61,4.62,4.61,4.62,4400.0,4.61,4.62,4.61,4.62,4400.0
2009-10-15 15:00:00,4.61,4.61,4.61,4.61,6000.0,4.61,4.61,4.61,4.61,6000.0
2009-10-15 15:05:00,4.61,4.61,4.61,4.61,3600.0,4.61,4.61,4.61,4.61,3600.0
2009-10-15 15:10:00,4.61,4.61,4.61,4.61,3600.0,4.61,4.61,4.61,4.61,3600.0
2009-10-15 15:15:00,4.61,4.62,4.61,4.61,4800.0,4.61,4.62,4.61,4.61,4800.0
2009-10-15 15:20:00,4.61,4.61,4.61,4.61,7200.0,4.61,4.61,4.61,4.61,7200.0
2009-10-15 15:25:00,4.61,4.61,4.61,4.61,15200.0,4.61,4.61,4.61,4.61,15200.0
2009-10-15 15:30:00,4.6,4.6,4.6,4.6,4800.0,4.6,4.6,4.6,4.6,4800.0
2009-10-15 15:35:00,4.6,4.6,4.6,4.6,7200.0,4.6,4.6,4.6,4.6,7200.0
2009-10-15 15:40:00,4.59,4.6,4.59,4.6,18000.0,4.59,4.6,4.59,4.6,18000.0
2009-10-15 15:45:00,4.6,4.6,4.59,4.6,20400.0,4.6,4.6,4.59,4.6,20400.0
2009-10-15 15:50:00,4.6,4.61,4.6,4.61,47600.0,4.6,4.61,4.6,4.61,47600.0
2009-10-15 15:55:00,4.61,4.62,4.6,4.62,41200.0,4.61,4.62,4.6,4.62,41200.0
2009-10-16 09:30:00,4.61,4.61,4.53,4.54,112800.0,4.61,4.61,4.53,4.54,112800.0
2009-10-16 09:35:00,4.53,4.54,4.52,4.52,58400.0,4.53,4.54,4.52,4.52,58400.0
2009-10-16 09:40:00,4.52,4.58,4.52,4.58,28400.0,4.52,4.58,4.52,4.58,28400.0
2009-10-16 09:45:00,4.58,4.63,4.58,4.63,20400.0,4.58,4.63,4.58,4.63,20400.0
2009-10-16 09:50:00,4.64,4.66,4.63,4.66,44400.0,4.64,4.66,4.63,4.66,44400.0
2009-10-16 09:55:00,4.65,4.65,4.58,4.58,20400.0,4.65,4.65,4.58,4.58,20400.0
2009-10-16 10:00:00,4.58,4.58,4.52,4.53,20400.0,4.58,4.58,4.52,4.53,20400.0
2009-10-16 10:05:00,4.53,4.54,4.52,4.54,25200.0,4.53,4.54,4.52,4.54,25200.0
2009-10-16 10:10:00,4.54,4.57,4.54,4.56,26400.0,4.54,4.57,4.54,4.56,26400.0
2009-10-16 10:15:00,4.56,4.56,4.56,4.56,6000.0,4.56,4.56,4.56,4.56,6000.0
2009-10-16 10:20:00,4.57,4.58,4.57,4.57,10800.0,4.57,4.58,4.57,4.57,10800.0
2009-10-16 10:25:00,4.57,4.58,4.55,4.55,15200.0,4.57,4.58,4.55,4.55,15200.0
2009-10-16 10:30:00,4.55,4.56,4.55,4.55,3600.0,4.55,4.56,4.55,4.55,3600.0
2009-10-16 10:35:00,4.55,4.56,4.54,4.55,9600.0,4.55,4.56,4.54,4.55,9600.0
2009-10-16 10:40:00,4.55,4.57,4.55,4.57,13600.0,4.55,4.57,4.55,4.57,13600.0
2009-10-16 10:45:00,4.58,4.58,4.57,4.57,12000.0,4.58,4.58,4.57,4.57,12000.0
2009-10-16 10:50:00,4.58,4.58,4.57,4.57,4000.0,4.58,4.58,4.57,4.57,4000.0
2009-10-16 10:55:00,4.58,4.58,4.57,4.57,5600.0,4.58,4.58,4.57,4.57,5600.0
2009-10-16 11:00:00,4.58,4.58,4.58,4.58,4800.0,4.58,4.58,4.58,4.58,4800.0
2009-10-16 11:05:00,4.58,4.58,4.58,4.58,2400.0,4.58,4.58,4.58,4.58,2400.0
2009-10-16 11:10:00,4.58,4.58,4.58,4.58,1600.0,4.58,4.58,4.58,4.58,1600.0
2009-10-16 11:15:00,4.58,4.6,4.58,4.6,21600.0,4.58,4.6,4.58,4.6,21600.0
2009-10-16 11:20:00,4.59,4.59,4.58,4.59,7600.0,4.59,4.59,4.58,4.59,7600.0
2009-10-16 11:25:00,4.58,4.59,4.58,4.59,22400.0,4.58,4.59,4.58,4.59,22400.0
2009-10-16 11:30:00,4.58,4.59,4.57,4.57,4400.0,4.58,4.59,4.57,4.57,4400.0
2009-10-16 11:35:00,4.57,4.58,4.57,4.58,7600.0,4.57,4.58,4.57,4.58,7600.0
2009-10-16 11:40:00,4.58,4.59,4.58,4.59,6400.0,4.58,4.59,4.58,4.59,6400.0
2009-10-16 11:45:00,4.59,4.59,4.58,4.59,4400.0,4.59,4.59,4.58,4.59,4400.0
2009-10-16 11:50:00,4.58,4.58,4.57,4.57,6800.0,4.58,4.58,4.57,4.57,6800.0
2009-10-16 11:55:00,4.57,4.58,4.57,4.58,4000.0,4.57,4.58,4.57,4.58,4000.0
2009-10-16 12:00:00,4.57,4.57,4.57,4.57,6400.0,4.57,4.57,4.57,4.57,6400.0
2009-10-16 12:05:00,4.57,4.57,4.56,4.56,13200.0,4.57,4.57,4.56,4.56,13200.0
2009-10-16 12:10:00,4.55,4.57,4.55,4.56,2800.0,4.55,4.57,4.55,4.56,2800.0
2009-10-16 12:15:00,4.56,4.57,4.56,4.56,4400.0,4.56,4.57,4.56,4.56,4400.0
2009-10-16 12:20:00,4.57,4.57,4.56,4.57,3600.0,4.57,4.57,4.56,4.57,3600.0
2009-10-16 12:25:00,4.57,4.57,4.57,4.57,1200.0,4.57,4.57,4.57,4.57,1200.0
2009-10-16 12:30:00,4.57,4.57,4.57,4.57,2800.0,4.57,4.57,4.57,4.57,2800.0
2009-10-16 12:35:00,4.57,4.57,4.57,4.57,2000.0,4.57,4.57,4.57,4.57,2000.0
2009-10-16 12:40:00,4.57,4.57,4.57,4.57,1200.0,4.57,4.57,4.57,4.57,1200.0
2009-10-16 12:45:00,4.57,4.58,4.57,4.58,9600.0,4.57,4.58,4.57,4.58,9600.0
2009-10-16 12:50:00,4.58,4.59,4.58,4.58,17600.0,4.58,4.59,4.58,4.58,17600.0
2009-10-16 12:55:00,4.58,4.58,4.57,4.57,7600.0,4.58,4.58,4.57,4.57,7600.0
2009-10-16 13:00:00,4.57,4.58,4.56,4.57,6000.0,4.57,4.58,4.56,4.57,6000.0
2009-10-16 13:05:00,4.57,4.58,4.57,4.58,6800.0,4.57,4.58,4.57,4.58,6800.0
2009-10-16 13:10:00,4.57,4.59,4.57,4.58,9200.0,4.57,4.59,4.57,4.58,9200.0
2009-10-16 13:15:00,4.58,4.6,4.58,4.58,17600.0,4.58,4.6,4.58,4.58,17600.0
2009-10-16 13:20:00,4.58,4.58,4.58,4.58,6800.0,4.58,4.58,4.58,4.58,6800.0
2009-10-16 13:25:00,4.58,4.58,4.58,4.58,4400.0,4.58,4.58,4.58,4.58,4400.0
2009-10-16 13:30:00,4.59,4.61,4.59,4.61,4800.0,4.59,4.61,4.59,4.61,4800.0
2009-10-16 13:35:00,4.61,4.62,4.6,4.6,11600.0,4.61,4.62,4.6,4.6,11600.0
2009-10-16 13:40:00,4.6,4.61,4.6,4.6,4000.0,4.6,4.61,4.6,4.6,4000.0
2009-10-16 13:45:00,4.6,4.61,4.6,4.61,5600.0,4.6,4.61,4.6,4.61,5600.0
2009-10-16 13:50:00,4.61,4.62,4.6,4.61,4800.0,4.61,4.62,4.6,4.61,4800.0
2009-10-16 13:55:00,4.62,4.62,4.61,4.61,4400.0,4.62,4.62,4.61,4.61,4400.0
2009-10-16 14:00:00,4.61,4.61,4.61,4.61,5600.0,4.61,4.61,4.61,4.61,5600.0
2009-10-16 14:05:00,4.61,4.61,4.6,4.6,4400.0,4.61,4.61,4.6,4.6,4400.0
2009-10-16 14:10:00,4.61,4.61,4.6,4.6,4000.0,4.61,4.61,4.6,4.6,4000.0
2009-10-16 14:15:00,4.6,4.6,4.59,4.59,2800.0,4.6,4.6,4.59,4.59,2800.0
2009-10-16 14:20:00,4.6,4.6,4.59,4.6,6400.0,4.6,4.6,4.59,4.6,6400.0
2009-10-16 14:25:00,4.6,4.6,4.59,4.59,4400.0,4.6,4.6,4.59,4.59,4400.0
2009-10-16 14:30:00,4.59,4.6,4.59,4.59,10400.0,4.59,4.6,4.59,4.59,10400.0
2009-10-16 14:35:00,4.59,4.59,4.59,4.59,7600.0,4.59,4.59,4.59,4.59,7600.0
2009-10-16 14:40:00,4.59,4.59,4.59,4.59,8000.0,4.59,4.59,4.59,4.59,8000.0
2009-10-16 14:45:00,4.59,4.59,4.59,4.59,4800.0,4.59,4.59,4.59,4.59,4800.0
2009-10-16 14:50:00,4.59,4.59,4.59,4.59,7600.0,4.59,4.59,4.59,4.59,7600.0
2009-10-16 14:55:00,4.59,4.59,4.59,4.59,17600.0,4.59,4.59,4.59,4.59,17600.0
2009-10-16 15:00:00,4.59,4.6,4.59,4.59,7200.0,4.59,4.6,4.59,4.59,7200.0
2009-10-16 15:05:00,4.6,4.6,4.59,4.59,3600.0,4.6,4.6,4.59,4.59,3600.0
2009-10-16 15:10:00,4.59,4.61,4.59,4.61,10400.0,4.59,4.61,4.59,4.61,10400.0
2009-10-16 15:15:00,4.61,4.61,4.6,4.6,13200.0,4.61,4.61,4.6,4.6,13200.0
2009-10-16 15:20:00,4.6,4.6,4.59,4.59,6400.0,4.6,4.6,4.59,4.59,6400.0
2009-10-16 15:25:00,4.59,4.6,4.59,4.6,8000.0,4.59,4.6,4.59,4.6,8000.0
2009-10-16 15:30:00,4.6,4.6,4.59,4.59,16000.0,4.6,4.6,4.59,4.59,16000.0
2009-10-16 15:35:00,4.6,4.61,4.6,4.6,24000.0,4.6,4.61,4.6,4.6,24000.0
2009-10-16 15:40:00,4.6,4.61,4.6,4.6,21200.0,4.6,4.61,4.6,4.6,21200.0
2009-10-16 15:45:00,4.6,4.6,4.58,4.58,51600.0,4.6,4.6,4.58,4.58,51600.0
2009-10-16 15:50:00,4.58,4.59,4.55,4.55,103600.0,4.58,4.59,4.55,4.55,103600.0
2009-10-16 15:55:00,4.56,4.57,4.55,4.56,130400.0,4.56,4.57,4.55,4.56,130400.0
2009-10-19 09:30:00,4.58,4.61,4.56,4.59,10800.0,4.58,4.61,4.56,4.59,10800.0
2009-10-19 09:35:00,4.6,4.61,4.58,4.58,12000.0,4.6,4.61,4.58,4.58,12000.0
2009-10-19 09:40:00,4.6,4.6,4.54,4.54,33600.0,4.6,4.6,4.54,4.54,33600.0
2009-10-19 09:45:00,4.54,4.54,4.52,4.52,9200.0,4.54,4.54,4.52,4.52,9200.0
2009-10-19 09:50:00,4.52,4.53,4.51,4.53,24400.0,4.52,4.53,4.51,4.53,24400.0
2009-10-19 09:55:00,4.52,4.53,4.51,4.53,16400.0,4.52,4.53,4.51,4.53,16400.0
2009-10-19 10:00:00,4.53,4.53,4.52,4.52,16400.0,4.53,4.53,4.52,4.52,16400.0
2009-10-19 10:05:00,4.53,4.53,4.52,4.53,102000.0,4.53,4.53,4.52,4.53,102000.0
2009-10-19 10:10:00,4.52,4.53,4.52,4.52,44800.0,4.52,4.53,4.52,4.52,44800.0
2009-10-19 10:15:00,4.52,4.53,4.52,4.52,19200.0,4.52,4.53,4.52,4.52,19200.0
2009-10-19 10:20:00,4.53,4.55,4.53,4.55,12000.0,4.53,4.55,4.53,4.55,12000.0
2009-10-19 10:25:00,4.55,4.55,4.54,4.55,2000.0,4.55,4.55,4.54,4.55,2000.0
2009-10-19 10:30:00,4.55,4.56,4.53,4.53,5600.0,4.55,4.56,4.53,4.53,5600.0
2009-10-19 10:35:00,4.52,4.53,4.52,4.53,10800.0,4.52,4.53,4.52,4.53,10800.0
2009-10-19 10:40:00,4.52,4.53,4.52,4.52,8400.0,4.52,4.53,4.52,4.52,8400.0
2009-10-19 10:45:00,4.53,4.53,4.52,4.53,10400.0,4.53,4.53,4.52,4.53,10400.0
2009-10-19 10:50:00,4.53,4.53,4.52,4.52,15200.0,4.53,4.53,4.52,4.52,15200.0
2009-10-19 10:55:00,4.53,4.53,4.52,4.53,6000.0,4.53,4.53,4.52,4.53,6000.0
2009-10-19 11:00:00,4.53,4.53,4.52,4.52,5600.0,4.53,4.53,4.52,4.52,5600.0
2009-10-19 11:05:00,4.53,4.53,4.53,4.53,7200.0,4.53,4.53,4.53,4.53,7200.0
2009-10-19 11:10:00,4.53,4.53,4.52,4.53,6000.0,4.53,4.53,4.52,4.53,6000.0
2009-10-19 11:15:00,4.53,4.53,4.52,4.53,10000.0,4.53,4.53,4.52,4.53,10000.0
2009-10-19 11:20:00,4.53,4.53,4.51,4.52,88400.0,4.53,4.53,4.51,4.52,88400.0
2009-10-19 11:25:00,4.52,4.52,4.51,4.52,8000.0,4.52,4.52,4.51,4.52,8000.0
2009-10-19 11:30:00,4.52,4.53,4.51,4.51,10400.0,4.52,4.53,4.51,4.51,10400.0
2009-10-19 11:35:00,4.51,4.52,4.51,4.52,8800.0,4.51,4.52,4.51,4.52,8800.0
2009-10-19 11:40:00,4.52,4.54,4.52,4.53,17600.0,4.52,4.54,4.52,4.53,17600.0
2009-10-19 11:45:00,4.53,4.54,4.53,4.53,24000.0,4.53,4.54,4.53,4.53,24000.0
2009-10-19 11:50:00,4.53,4.55,4.53,4.55,16400.0,4.53,4.55,4.53,4.55,16400.0
2009-10-19 11:55:00,4.54,4.56,4.54,4.56,4400.0,4.54,4.56,4.54,4.56,4400.0
2009-10-19 12:00:00,4.55,4.56,4.54,4.54,26000.0,4.55,4.56,4.54,4.54,26000.0
2009-10-19 12:05:00,4.55,4.56,4.55,4.56,14000.0,4.55,4.56,4.55,4.56,14000.0
2009-10-19 12:10:00,4.55,4.56,4.55,4.55,3600.0,4.55,4.56,4.55,4.55,3600.0
2009-10-19 12:15:00,4.55,4.56,4.54,4.54,16800.0,4.55,4.56,4.54,4.54,16800.0
2009-10-19 12:20:00,4.54,4.55,4.54,4.55,1600.0,4.54,4.55,4.54,4.55,1600.0
2009-10-19 12:25:00,4.55,4.56,4.54,4.56,6000.0,4.55,4.56,4.54,4.56,6000.0
2009-10-19 12:30:00,4.56,4.56,4.55,4.56,9200.0,4.56,4.56,4.55,4.56,9200.0
2009-10-19 12:35:00,4.56,4.58,4.56,4.58,21200.0,4.56,4.58,4.56,4.58,21200.0
2009-10-19 12:40:00,4.58,4.58,4.58,4.58,4400.0,4.58,4.58,4.58,4.58,4400.0
2009-10-19 12:45:00,4.58,4.58,4.58,4.58,6400.0,4.58,4.58,4.58,4.58,6400.0
2009-10-19 12:50:00,4.58,4.58,4.58,4.58,4000.0,4.58,4.58,4.58,4.58,4000.0
2009-10-19 12:55:00,4.58,4.58,4.58,4.58,3200.0,4.58,4.58,4.58,4.58,3200.0
2009-10-19 13:00:00,4.58,4.58,4.57,4.58,6800.0,4.58,4.58,4.57,4.58,6800.0
2009-10-19 13:05:00,4.58,4.58,4.58,4.58,2000.0,4.58,4.58,4.58,4.58,2000.0
2009-10-19 13:10:00,4.58,4.59,4.58,4.59,4400.0,4.58,4.59,4.58,4.59,4400.0
2009-10-19 13:15:00,4.59,4.59,4.57,4.57,6000.0,4.59,4.59,4.57,4.57,6000.0
2009-10-19 13:20:00,4.58,4.58,4.56,4.58,66400.0,4.58,4.58,4.56,4.58,66400.0
2009-10-19 13:25:00,4.57,4.57,4.57,4.57,6400.0,4.57,4.57,4.57,4.57,6400.0
2009-10-19 13:30:00,4.58,4.58,4.57,4.57,4800.0,4.58,4.58,4.57,4.57,4800.0
2009-10-19 13:35:00,4.57,4.58,4.57,4.57,5600.0,4.57,4.58,4.57,4.57,5600.0
2009-10-19 13:40:00,4.57,4.57,4.56,4.56,7200.0,4.57,4.57,4.56,4.56,7200.0
2009-10-19 13:45:00,4.56,4.57,4.56,4.56,57600.0,4.56,4.57,4.56,4.56,57600.0
2009-10-19 13:50:00,4.57,4.57,4.56,4.57,11200.0,4.57,4.57,4.56,4.57,11200.0
2009-10-19 13:55:00,4.57,4.57,4.56,4.56,117200.0,4.57,4.57,4.56,4.56,117200.0
2009-10-19 14:00:00,4.56,4.56,4.56,4.56,9200.0,4.56,4.56,4.56,4.56,9200.0
2009-10-19 14:05:00,4.56,4.56,4.56,4.56,13600.0,4.56,4.56,4.56,4.56,13600.0
2009-10-19 14:10:00,4.56,4.57,4.56,4.57,18800.0,4.56,4.57,4.56,4.57,18800.0
2009-10-19 14:15:00,4.57,4.57,4.57,4.57,9200.0,4.57,4.57,4.57,4.57,9200.0
2009-10-19 14:20:00,4.57,4.57,4.56,4.56,8800.0,4.57,4.57,4.56,4.56,8800.0
2009-10-19 14:25:00,4.57,4.57,4.56,4.57,2800.0,4.57,4.57,4.56,4.57,2800.0
2009-10-19 14:30:00,4.57,4.58,4.57,4.57,2400.0,4.57,4.58,4.57,4.57,2400.0
2009-10-19 14:35:00,4.57,4.57,4.57,4.57,1600.0,4.57,4.57,4.57,4.57,1600.0
2009-10-19 14:40:00,4.57,4.57,4.57,4.57,2000.0,4.57,4.57,4.57,4.57,2000.0
2009-10-19 14:45:00,4.57,4.57,4.57,4.57,1200.0,4.57,4.57,4.57,4.57,1200.0
2009-10-19 14:50:00,4.57,4.57,4.57,4.57,8000.0,4.57,4.57,4.57,4.57,8000.0
2009-10-19 14:55:00,4.57,4.58,4.57,4.58,18800.0,4.57,4.58,4.57,4.58,18800.0
2009-10-19 15:00:00,4.58,4.59,4.58,4.58,23200.0,4.58,4.59,4.58,4.58,23200.0
2009-10-19 15:05:00,4.58,4.58,4.57,4.57,22800.0,4.58,4.58,4.57,4.57,22800.0
2009-10-19 15:10:00,4.57,4.57,4.57,4.57,3600.0,4.57,4.57,4.57,4.57,3600.0
2009-10-19 15:15:00,4.58,4.58,4.56,4.56,14400.0,4.58,4.58,4.56,4.56,14400.0
2009-10-19 15:20:00,4.56,4.57,4.56,4.56,12800.0,4.56,4.57,4.56,4.56,12800.0
2009-10-19 15:25:00,4.56,4.57,4.56,4.56,15200.0,4.56,4.57,4.56,4.56,15200.0
2009-10-19 15:30:00,4.56,4.56,4.56,4.56,16400.0,4.56,4.56,4.56,4.56,16400.0
2009-10-19 15:35:00,4.56,4.56,4.55,4.55,27200.0,4.56,4.56,4.55,4.55,27200.0
2009-10-19 15:40:00,4.56,4.56,4.55,4.55,33200.0,4.56,4.56,4.55,4.55,33200.0
2009-10-19 15:45:00,4.55,4.56,4.55,4.56,48800.0,4.55,4.56,4.55,4.56,48800.0
2009-10-19 15:50:00,4.56,4.57,4.56,4.56,24400.0,4.56,4.57,4.56,4.56,24400.0
2009-10-19 15:55:00,4.56,4.57,4.56,4.56,63600.0,4.56,4.57,4.56,4.56,63600.0
2009-10-20 09:30:00,4.58,4.58,4.52,4.54,18000.0,4.58,4.58,4.52,4.54,18000.0
2009-10-20 09:35:00,4.53,4.57,4.53,4.55,20400.0,4.53,4.57,4.53,4.55,20400.0
2009-10-20 09:40:00,4.54,4.63,4.54,4.63,48000.0,4.54,4.63,4.54,4.63,48000.0
2009-10-20 09:45:00,4.63,4.64,4.63,4.63,113600.0,4.63,4.64,4.63,4.63,113600.0
2009-10-20 09:50:00,4.63,4.64,4.61,4.62,68000.0,4.63,4.64,4.61,4.62,68000.0
2009-10-20 09:55:00,4.62,4.62,4.58,4.58,19200.0,4.62,4.62,4.58,4.58,19200.0
2009-10-20 10:00:00,4.58,4.6,4.58,4.6,112400.0,4.58,4.6,4.58,4.6,112400.0
2009-10-20 10:05:00,4.6,4.6,4.6,4.6,15600.0,4.6,4.6,4.6,4.6,15600.0
2009-10-20 10:10:00,4.6,4.62,4.6,4.62,24400.0,4.6,4.62,4.6,4.62,24400.0
2009-10-20 10:15:00,4.61,4.61,4.6,4.61,31200.0,4.61,4.61,4.6,4.61,31200.0
2009-10-20 10:20:00,4.61,4.63,4.61,4.63,22800.0,4.61,4.63,4.61,4.63,22800.0
2009-10-20 10:25:00,4.64,4.66,4.63,4.66,26000.0,4.64,4.66,4.63,4.66,26000.0
2009-10-20 10:30:00,4.66,4.66,4.65,4.65,43200.0,4.66,4.66,4.65,4.65,43200.0
2009-10-20 10:35:00,4.65,4.65,4.65,4.65,6800.0,4.65,4.65,4.65,4.65,6800.0
2009-10-20 10:40:00,4.65,4.65,4.63,4.63,4000.0,4.65,4.65,4.63,4.63,4000.0
2009-10-20 10:45:00,4.63,4.65,4.63,4.65,9600.0,4.63,4.65,4.63,4.65,9600.0
2009-10-20 10:50:00,4.64,4.66,4.64,4.65,14800.0,4.64,4.66,4.64,4.65,14800.0
2009-10-20 10:55:00,4.65,4.65,4.64,4.64,7600.0,4.65,4.65,4.64,4.64,7600.0
2009-10-20 11:00:00,4.64,4.64,4.64,4.64,2400.0,4.64,4.64,4.64,4.64,2400.0
2009-10-20 11:05:00,4.65,4.65,4.65,4.65,1200.0,4.65,4.65,4.65,4.65,1200.0
2009-10-20 11:10:00,4.65,4.65,4.64,4.64,2400.0,4.65,4.65,4.64,4.64,2400.0
2009-10-20 11:15:00,4.65,4.66,4.64,4.64,76800.0,4.65,4.66,4.64,4.64,76800.0
2009-10-20 11:20:00,4.64,4.65,4.64,4.65,20400.0,4.64,4.65,4.64,4.65,20400.0
2009-10-20 11:25:00,4.64,4.64,4.63,4.63,9200.0,4.64,4.64,4.63,4.63,9200.0
2009-10-20 11:30:00,4.63,4.63,4.61,4.61,114800.0,4.63,4.63,4.61,4.61,114800.0
2009-10-20 11:35:00,4.61,4.61,4.6,4.6,8000.0,4.61,4.61,4.6,4.6,8000.0
2009-10-20 11:40:00,4.6,4.6,4.59,4.6,16400.0,4.6,4.6,4.59,4.6,16400.0
2009-10-20 11:45:00,4.6,4.63,4.6,4.63,17600.0,4.6,4.63,4.6,4.63,17600.0
2009-10-20 11:50:00,4.63,4.63,4.63,4.63,6800.0,4.63,4.63,4.63,4.63,6800.0
2009-10-20 11:55:00,4.63,4.64,4.63,4.63,13600.0,4.63,4.64,4.63,4.63,13600.0
2009-10-20 12:00:00,4.63,4.63,4.61,4.61,10400.0,4.63,4.63,4.61,4.61,10400.0
2009-10-20 12:05:00,4.6,4.6,4.59,4.59,4800.0,4.6,4.6,4.59,4.59,4800.0
2009-10-20 12:10:00,4.6,4.6,4.59,4.59,1600.0,4.6,4.6,4.59,4.59,1600.0
2009-10-20 12:15:00,4.59,4.59,4.58,4.58,4800.0,4.59,4.59,4.58,4.58,4800.0
2009-10-20 12:20:00,4.58,4.6,4.58,4.6,4000.0,4.58,4.6,4.58,4.6,4000.0
2009-10-20 12:25:00,4.59,4.6,4.59,4.59,3200.0,4.59,4.6,4.59,4.59,3200.0
2009-10-20 12:30:00,4.6,4.61,4.6,4.61,14400.0,4.6,4.61,4.6,4.61,14400.0
2009-10-20 12:35:00,4.6,4.62,4.6,4.62,19200.0,4.6,4.62,4.6,4.62,19200.0
2009-10-20 12:40:00,4.62,4.64,4.62,4.63,26400.0,4.62,4.64,4.62,4.63,26400.0
2009-10-20 12:45:00,4.63,4.64,4.62,4.62,26800.0,4.63,4.64,4.62,4.62,26800.0
2009-10-20 12:50:00,4.63,4.63,4.63,4.63,400.0,4.63,4.63,4.63,4.63,400.0
2009-10-20 12:55:00,4.62,4.62,4.59,4.59,14800.0,4.62,4.62,4.59,4.59,14800.0
2009-10-20 13:00:00,4.59,4.59,4.58,4.58,4000.0,4.59,4.59,4.58,4.58,4000.0
2009-10-20 13:05:00,4.58,4.58,4.58,4.58,1200.0,4.58,4.58,4.58,4.58,1200.0
2009-10-20 13:10:00,4.58,4.61,4.58,4.6,15200.0,4.58,4.61,4.58,4.6,15200.0
2009-10-20 13:15:00,4.6,4.6,4.6,4.6,3600.0,4.6,4.6,4.6,4.6,3600.0
2009-10-20 13:20:00,4.6,4.6,4.6,4.6,1600.0,4.6,4.6,4.6,4.6,1600.0
2009-10-20 13:25:00,4.6,4.6,4.6,4.6,2800.0,4.6,4.6,4.6,4.6,2800.0
2009-10-20 13:30:00,4.6,4.6,4.6,4.6,1600.0,4.6,4.6,4.6,4.6,1600.0
2009-10-20 13:35:00,4.6,4.6,4.6,4.6,0.0,4.6,4.6,4.6,4.6,0.0
2009-10-20 13:40:00,4.6,4.61,4.6,4.6,5200.0,4.6,4.61,4.6,4.6,5200.0
2009-10-20 13:45:00,4.61,4.61,4.61,4.61,6000.0,4.61,4.61,4.61,4.61,6000.0
2009-10-20 13:50:00,4.61,4.61,4.6,4.6,164400.0,4.61,4.61,4.6,4.6,164400.0
2009-10-20 13:55:00,4.6,4.6,4.58,4.58,6800.0,4.6,4.6,4.58,4.58,6800.0
2009-10-20 14:00:00,4.58,4.6,4.58,4.58,26400.0,4.58,4.6,4.58,4.58,26400.0
2009-10-20 14:05:00,4.58,4.59,4.58,4.58,1600.0,4.58,4.59,4.58,4.58,1600.0
2009-10-20 14:10:00,4.58,4.58,4.58,4.58,800.0,4.58,4.58,4.58,4.58,800.0
2009-10-20 14:15:00,4.58,4.59,4.58,4.59,800.0,4.58,4.59,4.58,4.59,800.0
2009-10-20 14:20:00,4.59,4.59,4.57,4.58,14000.0,4.59,4.59,4.57,4.58,14000.0
2009-10-20 14:25:00,4.57,4.57,4.57,4.57,4000.0,4.57,4.57,4.57,4.57,4000.0
2009-10-20 14:30:00,4.57,4.59,4.56,4.59,11600.0,4.57,4.59,4.56,4.59,11600.0
2009-10-20 14:35:00,4.58,4.59,4.58,4.59,2800.0,4.58,4.59,4.58,4.59,2800.0
2009-10-20 14:40:00,4.59,4.59,4.58,4.58,1200.0,4.59,4.59,4.58,4.58,1200.0
2009-10-20 14:45:00,4.58,4.58,4.58,4.58,0.0,4.58,4.58,4.58,4.58,0.0
2009-10-20 14:50:00,4.58,4.58,4.57,4.57,2000.0,4.58,4.58,4.57,4.57,2000.0
2009-10-20 14:55:00,4.57,4.58,4.57,4.58,28400.0,4.57,4.58,4.57,4.58,28400.0
2009-10-20 15:00:00,4.58,4.6,4.58,4.6,17200.0,4.58,4.6,4.58,4.6,17200.0
2009-10-20 15:05:00,4.59,4.6,4.58,4.58,9200.0,4.59,4.6,4.58,4.58,9200.0
2009-10-20 15:10:00,4.58,4.58,4.57,4.58,10400.0,4.58,4.58,4.57,4.58,10400.0
2009-10-20 15:15:00,4.58,4.58,4.58,4.58,3200.0,4.58,4.58,4.58,4.58,3200.0
2009-10-20 15:20:00,4.58,4.58,4.58,4.58,3200.0,4.58,4.58,4.58,4.58,3200.0
2009-10-20 15:25:00,4.58,4.58,4.58,4.58,2000.0,4.58,4.58,4.58,4.58,2000.0
2009-10-20 15:30:00,4.58,4.59,4.58,4.59,3200.0,4.58,4.59,4.58,4.59,3200.0
2009-10-20 15:35:00,4.59,4.59,4.58,4.58,5600.0,4.59,4.59,4.58,4.58,5600.0
2009-10-20 15:40:00,4.58,4.59,4.58,4.59,9200.0,4.58,4.59,4.58,4.59,9200.0
2009-10-20 15:45:00,4.58,4.59,4.58,4.58,11600.0,4.58,4.59,4.58,4.58,11600.0
2009-10-20 15:50:00,4.58,4.58,4.56,4.56,36800.0,4.58,4.58,4.56,4.56,36800.0
2009-10-20 15:55:00,4.56,4.58,4.56,4.58,42400.0,4.56,4.58,4.56,4.58,42400.0
2009-10-21 09:30:00,4.55,4.56,4.5,4.56,4800.0,4.55,4.56,4.5,4.56,4800.0
2009-10-21 09:35:00,4.58,4.6,4.58,4.6,101600.0,4.58,4.6,4.58,4.6,101600.0
2009-10-21 09:40:00,4.6,4.61,4.6,4.6,3600.0,4.6,4.61,4.6,4.6,3600.0
2009-10-21 09:45:00,4.6,4.61,4.6,4.6,97600.0,4.6,4.61,4.6,4.6,97600.0
2009-10-21 09:50:00,4.6,4.62,4.59,4.62,10000.0,4.6,4.62,4.59,4.62,10000.0
2009-10-21 09:55:00,4.62,4.62,4.61,4.62,5200.0,4.62,4.62,4.61,4.62,5200.0
2009-10-21 10:00:00,4.61,4.64,4.61,4.63,8800.0,4.61,4.64,4.61,4.63,8800.0
2009-10-21 10:05:00,4.64,4.64,4.61,4.61,19200.0,4.64,4.64,4.61,4.61,19200.0
2009-10-21 10:10:00,4.62,4.63,4.61,4.63,48800.0,4.62,4.63,4.61,4.63,48800.0
2009-10-21 10:15:00,4.63,4.64,4.62,4.62,13600.0,4.63,4.64,4.62,4.62,13600.0
2009-10-21 10:20:00,4.61,4.62,4.61,4.61,4800.0,4.61,4.62,4.61,4.61,4800.0
2009-10-21 10:25:00,4.62,4.62,4.6,4.6,4000.0,4.62,4.62,4.6,4.6,4000.0
2009-10-21 10:30:00,4.61,4.62,4.6,4.62,13600.0,4.61,4.62,4.6,4.62,13600.0
2009-10-21 10:35:00,4.62,4.63,4.62,4.62,6000.0,4.62,4.63,4.62,4.62,6000.0
2009-10-21 10:40:00,4.62,4.63,4.62,4.62,30000.0,4.62,4.63,4.62,4.62,30000.0
2009-10-21 10:45:00,4.63,4.63,4.61,4.61,10000.0,4.63,4.63,4.61,4.61,10000.0
2009-10-21 10:50:00,4.62,4.62,4.62,4.62,2000.0,4.62,4.62,4.62,4.62,2000.0
2009-10-21 10:55:00,4.62,4.63,4.62,4.62,5200.0,4.62,4.63,4.62,4.62,5200.0
2009-10-21 11:00:00,4.62,4.62,4.62,4.62,400.0,4.62,4.62,4.62,4.62,400.0
2009-10-21 11:05:00,4.62,4.62,4.61,4.61,2800.0,4.62,4.62,4.61,4.61,2800.0
2009-10-21 11:10:00,4.61,4.61,4.57,4.59,11200.0,4.61,4.61,4.57,4.59,11200.0
2009-10-21 11:15:00,4.59,4.59,4.59,4.59,400.0,4.59,4.59,4.59,4.59,400.0
2009-10-21 11:20:00,4.6,4.6,4.59,4.59,2000.0,4.6,4.6,4.59,4.59,2000.0
2009-10-21 11:25:00,4.6,4.61,4.6,4.61,2000.0,4.6,4.61,4.6,4.61,2000.0
2009-10-21 11:30:00,4.61,4.61,4.59,4.59,6400.0,4.61,4.61,4.59,4.59,6400.0
2009-10-21 11:35:00,4.59,4.61,4.59,4.61,13600.0,4.59,4.61,4.59,4.61,13600.0
2009-10-21 11:40:00,4.61,4.61,4.61,4.61,1200.0,4.61,4.61,4.61,4.61,1200.0
2009-10-21 11:45:00,4.61,4.61,4.59,4.6,9600.0,4.61,4.61,4.59,4.6,9600.0
2009-10-21 11:50:00,4.6,4.6,4.6,4.6,800.0,4.6,4.6,4.6,4.6,800.0
2009-10-21 11:55:00,4.59,4.61,4.59,4.61,19600.0,4.59,4.61,4.59,4.61,19600.0
2009-10-21 12:00:00,4.61,4.61,4.6,4.6,2400.0,4.61,4.61,4.6,4.6,2400.0
2009-10-21 12:05:00,4.61,4.61,4.61,4.61,800.0,4.61,4.61,4.61,4.61,800.0
2009-10-21 12:10:00,4.61,4.61,4.61,4.61,800.0,4.61,4.61,4.61,4.61,800.0
2009-10-21 12:15:00,4.61,4.61,4.61,4.61,400.0,4.61,4.61,4.61,4.61,400.0
2009-10-21 12:20:00,4.6,4.6,4.59,4.59,13600.0,4.6,4.6,4.59,4.59,13600.0
2009-10-21 12:25:00,4.59,4.59,4.59,4.59,4000.0,4.59,4.59,4.59,4.59,4000.0
2009-10-21 12:30:00,4.59,4.59,4.59,4.59,800.0,4.59,4.59,4.59,4.59,800.0
2009-10-21 12:35:00,4.6,4.6,4.6,4.6,400.0,4.6,4.6,4.6,4.6,400.0
2009-10-21 12:40:00,4.59,4.59,4.59,4.59,6400.0,4.59,4.59,4.59,4.59,6400.0
2009-10-21 12:45:00,4.59,4.59,4.59,4.59,2400.0,4.59,4.59,4.59,4.59,2400.0
2009-10-21 12:50:00,4.59,4.59,4.58,4.58,2000.0,4.59,4.59,4.58,4.58,2000.0
2009-10-21 12:55:00,4.58,4.58,4.58,4.58,1600.0,4.58,4.58,4.58,4.58,1600.0
2009-10-21 13:00:00,4.58,4.58,4.58,4.58,1600.0,4.58,4.58,4.58,4.58,1600.0
2009-10-21 13:05:00,4.58,4.58,4.57,4.57,1600.0,4.58,4.58,4.57,4.57,1600.0
2009-10-21 13:10:00,4.58,4.58,4.57,4.58,6000.0,4.58,4.58,4.57,4.58,6000.0
2009-10-21 13:15:00,4.57,4.57,4.57,4.57,1600.0,4.57,4.57,4.57,4.57,1600.0
2009-10-21 13:20:00,4.57,4.57,4.57,4.57,1200.0,4.57,4.57,4.57,4.57,1200.0
2009-10-21 13:25:00,4.58,4.58,4.57,4.57,2000.0,4.58,4.58,4.57,4.57,2000.0
2009-10-21 13:30:00,4.57,4.57,4.56,4.56,6000.0,4.57,4.57,4.56,4.56,6000.0
2009-10-21 13:35:00,4.58,4.58,4.58,4.58,400.0,4.58,4.58,4.58,4.58,400.0
2009-10-21 13:40:00,4.57,4.58,4.57,4.57,1200.0,4.57,4.58,4.57,4.57,1200.0
2009-10-21 13:45:00,4.57,4.57,4.57,4.57,1200.0,4.57,4.57,4.57,4.57,1200.0
2009-10-21 13:50:00,4.57,4.57,4.56,4.56,1600.0,4.57,4.57,4.56,4.56,1600.0
2009-10-21 13:55:00,4.57,4.57,4.57,4.57,1200.0,4.57,4.57,4.57,4.57,1200.0
2009-10-21 14:00:00,4.57,4.57,4.56,4.56,3600.0,4.57,4.57,4.56,4.56,3600.0
2009-10-21 14:05:00,4.57,4.57,4.56,4.57,5200.0,4.57,4.57,4.56,4.57,5200.0
2009-10-21 14:10:00,4.57,4.57,4.56,4.56,2000.0,4.57,4.57,4.56,4.56,2000.0
2009-10-21 14:15:00,4.56,4.56,4.55,4.55,4000.0,4.56,4.56,4.55,4.55,4000.0
2009-10-21 14:20:00,4.55,4.56,4.55,4.56,2000.0,4.55,4.56,4.55,4.56,2000.0
2009-10-21 14:25:00,4.56,4.56,4.55,4.56,16400.0,4.56,4.56,4.55,4.56,16400.0
2009-10-21 14:30:00,4.56,4.58,4.56,4.57,23600.0,4.56,4.58,4.56,4.57,23600.0
2009-10-21 14:35:00,4.57,4.57,4.57,4.57,800.0,4.57,4.57,4.57,4.57,800.0
2009-10-21 14:40:00,4.57,4.57,4.57,4.57,1200.0,4.57,4.57,4.57,4.57,1200.0
2009-10-21 14:45:00,4.57,4.58,4.57,4.57,4800.0,4.57,4.58,4.57,4.57,4800.0
2009-10-21 14:50:00,4.58,4.58,4.57,4.57,2400.0,4.58,4.58,4.57,4.57,2400.0
2009-10-21 14:55:00,4.58,4.58,4.57,4.58,2000.0,4.58,4.58,4.57,4.58,2000.0
2009-10-21 15:00:00,4.57,4.57,4.56,4.56,10400.0,4.57,4.57,4.56,4.56,10400.0
2009-10-21 15:05:00,4.56,4.57,4.56,4.57,7600.0,4.56,4.57,4.56,4.57,7600.0
2009-10-21 15:10:00,4.57,4.57,4.56,4.56,2000.0,4.57,4.57,4.56,4.56,2000.0
2009-10-21 15:15:00,4.56,4.57,4.56,4.57,7200.0,4.56,4.57,4.56,4.57,7200.0
2009-10-21 15:20:00,4.57,4.57,4.56,4.56,32800.0,4.57,4.57,4.56,4.56,32800.0
2009-10-21 15:25:00,4.56,4.56,4.55,4.55,15600.0,4.56,4.56,4.55,4.55,15600.0
2009-10-21 15:30:00,4.55,4.56,4.53,4.54,70400.0,4.55,4.56,4.53,4.54,70400.0
2009-10-21 15:35:00,4.54,4.55,4.5,4.54,116800.0,4.54,4.55,4.5,4.54,116800.0
2009-10-21 15:40:00,4.53,4.54,4.52,4.52,86400.0,4.53,4.54,4.52,4.52,86400.0
2009-10-21 15:45:00,4.52,4.54,4.51,4.54,126400.0,4.52,4.54,4.51,4.54,126400.0
2009-10-21 15:50:00,4.54,4.54,4.53,4.53,40400.0,4.54,4.54,4.53,4.53,40400.0
2009-10-21 15:55:00,4.53,4.55,4.51,4.52,155600.0,4.53,4.55,4.51,4.52,155600.0
2009-10-22 09:30:00,4.5,4.54,4.5,4.5,8800.0,4.5,4.54,4.5,4.5,8800.0
2009-10-22 09:35:00,4.51,4.51,4.48,4.48,3200.0,4.51,4.51,4.48,4.48,3200.0
2009-10-22 09:40:00,4.49,4.49,4.46,4.46,15200.0,4.49,4.49,4.46,4.46,15200.0
2009-10-22 09:45:00,4.46,4.48,4.45,4.47,10800.0,4.46,4.48,4.45,4.47,10800.0
2009-10-22 09:50:00,4.48,4.51,4.48,4.51,12800.0,4.48,4.51,4.48,4.51,12800.0
2009-10-22 09:55:00,4.51,4.51,4.5,4.5,4400.0,4.51,4.51,4.5,4.5,4400.0
2009-10-22 10:00:00,4.49,4.49,4.46,4.47,67200.0,4.49,4.49,4.46,4.47,67200.0
2009-10-22 10:05:00,4.47,4.48,4.47,4.48,68400.0,4.47,4.48,4.47,4.48,68400.0
2009-10-22 10:10:00,4.47,4.48,4.47,4.47,8000.0,4.47,4.48,4.47,4.47,8000.0
2009-10-22 10:15:00,4.48,4.48,4.46,4.47,227200.0,4.48,4.48,4.46,4.47,227200.0
2009-10-22 10:20:00,4.47,4.49,4.46,4.49,24400.0,4.47,4.49,4.46,4.49,24400.0
2009-10-22 10:25:00,4.49,4.51,4.49,4.51,33600.0,4.49,4.51,4.49,4.51,33600.0
2009-10-22 10:30:00,4.51,4.51,4.5,4.5,10400.0,4.51,4.51,4.5,4.5,10400.0
2009-10-22 10:35:00,4.51,4.52,4.51,4.51,5600.0,4.51,4.52,4.51,4.51,5600.0
2009-10-22 10:40:00,4.51,4.53,4.51,4.52,17600.0,4.51,4.53,4.51,4.52,17600.0
2009-10-22 10:45:00,4.51,4.51,4.51,4.51,2800.0,4.51,4.51,4.51,4.51,2800.0
2009-10-22 10:50:00,4.5,4.51,4.5,4.5,18800.0,4.5,4.51,4.5,4.5,18800.0
2009-10-22 10:55:00,4.51,4.52,4.51,4.51,5200.0,4.51,4.52,4.51,4.51,5200.0
2009-10-22 11:00:00,4.51,4.51,4.51,4.51,9600.0,4.51,4.51,4.51,4.51,9600.0
2009-10-22 11:05:00,4.51,4.52,4.51,4.51,3200.0,4.51,4.52,4.51,4.51,3200.0
2009-10-22 11:10:00,4.51,4.53,4.51,4.52,6000.0,4.51,4.53,4.51,4.52,6000.0
2009-10-22 11:15:00,4.52,4.53,4.51,4.52,8000.0,4.52,4.53,4.51,4.52,8000.0
2009-10-22 11:20:00,4.52,4.53,4.52,4.52,9600.0,4.52,4.53,4.52,4.52,9600.0
2009-10-22 11:25:00,4.52,4.55,4.52,4.54,14400.0,4.52,4.55,4.52,4.54,14400.0
2009-10-22 11:30:00,4.54,4.57,4.54,4.56,22800.0,4.54,4.57,4.54,4.56,22800.0
2009-10-22 11:35:00,4.55,4.55,4.54,4.55,9200.0,4.55,4.55,4.54,4.55,9200.0
2009-10-22 11:40:00,4.55,4.55,4.55,4.55,1200.0,4.55,4.55,4.55,4.55,1200.0
2009-10-22 11:45:00,4.55,4.55,4.55,4.55,5200.0,4.55,4.55,4.55,4.55,5200.0
2009-10-22 11:50:00,4.55,4.56,4.54,4.54,10000.0,4.55,4.56,4.54,4.54,10000.0
2009-10-22 11:55:00,4.54,4.55,4.54,4.55,8000.0,4.54,4.55,4.54,4.55,8000.0
2009-10-22 12:00:00,4.55,4.58,4.55,4.57,17200.0,4.55,4.58,4.55,4.57,17200.0
2009-10-22 12:05:00,4.57,4.57,4.55,4.55,27600.0,4.57,4.57,4.55,4.55,27600.0
2009-10-22 12:10:00,4.55,4.55,4.55,4.55,12800.0,4.55,4.55,4.55,4.55,12800.0
2009-10-22 12:15:00,4.55,4.57,4.55,4.57,11200.0,4.55,4.57,4.55,4.57,11200.0
2009-10-22 12:20:00,4.55,4.56,4.55,4.56,12000.0,4.55,4.56,4.55,4.56,12000.0
2009-10-22 12:25:00,4.55,4.55,4.55,4.55,4800.0,4.55,4.55,4.55,4.55,4800.0
2009-10-22 12:30:00,4.54,4.56,4.54,4.55,106000.0,4.54,4.56,4.54,4.55,106000.0
2009-10-22 12:35:00,4.55,4.56,4.55,4.55,5600.0,4.55,4.56,4.55,4.55,5600.0
2009-10-22 12:40:00,4.55,4.56,4.55,4.56,3200.0,4.55,4.56,4.55,4.56,3200.0
2009-10-22 12:45:00,4.56,4.56,4.55,4.55,6800.0,4.56,4.56,4.55,4.55,6800.0
2009-10-22 12:50:00,4.55,4.56,4.55,4.55,6000.0,4.55,4.56,4.55,4.55,6000.0
2009-10-22 12:55:00,4.55,4.57,4.55,4.56,133200.0,4.55,4.57,4.55,4.56,133200.0
2009-10-22 13:00:00,4.57,4.57,4.56,4.57,4000.0,4.57,4.57,4.56,4.57,4000.0
2009-10-22 13:05:00,4.56,4.57,4.56,4.56,2800.0,4.56,4.57,4.56,4.56,2800.0
2009-10-22 13:10:00,4.56,4.57,4.56,4.56,2800.0,4.56,4.57,4.56,4.56,2800.0
2009-10-22 13:15:00,4.57,4.57,4.56,4.56,5200.0,4.57,4.57,4.56,4.56,5200.0
2009-10-22 13:20:00,4.56,4.56,4.56,4.56,3200.0,4.56,4.56,4.56,4.56,3200.0
2009-10-22 13:25:00,4.57,4.57,4.56,4.56,2000.0,4.57,4.57,4.56,4.56,2000.0
2009-10-22 13:30:00,4.56,4.57,4.56,4.56,3600.0,4.56,4.57,4.56,4.56,3600.0
2009-10-22 13:35:00,4.56,4.57,4.56,4.57,3600.0,4.56,4.57,4.56,4.57,3600.0
2009-10-22 13:40:00,4.58,4.58,4.57,4.57,2800.0,4.58,4.58,4.57,4.57,2800.0
2009-10-22 13:45:00,4.56,4.57,4.56,4.56,25600.0,4.56,4.57,4.56,4.56,25600.0
2009-10-22 13:50:00,4.56,4.56,4.56,4.56,2400.0,4.56,4.56,4.56,4.56,2400.0
2009-10-22 13:55:00,4.56,4.57,4.56,4.57,7200.0,4.56,4.57,4.56,4.57,7200.0
2009-10-22 14:00:00,4.58,4.59,4.57,4.59,12400.0,4.58,4.59,4.57,4.59,12400.0
2009-10-22 14:05:00,4.59,4.59,4.59,4.59,2800.0,4.59,4.59,4.59,4.59,2800.0
2009-10-22 14:10:00,4.59,4.59,4.59,4.59,4400.0,4.59,4.59,4.59,4.59,4400.0
2009-10-22 14:15:00,4.59,4.6,4.59,4.59,4400.0,4.59,4.6,4.59,4.59,4400.0
2009-10-22 14:20:00,4.59,4.59,4.59,4.59,32000.0,4.59,4.59,4.59,4.59,32000.0
2009-10-22 14:25:00,4.6,4.6,4.59,4.59,38400.0,4.6,4.6,4.59,4.59,38400.0
2009-10-22 14:30:00,4.59,4.6,4.59,4.59,56800.0,4.59,4.6,4.59,4.59,56800.0
2009-10-22 14:35:00,4.59,4.59,4.58,4.59,10400.0,4.59,4.59,4.58,4.59,10400.0
2009-10-22 14:40:00,4.59,4.6,4.58,4.59,12400.0,4.59,4.6,4.58,4.59,12400.0
2009-10-22 14:45:00,4.59,4.59,4.57,4.57,51200.0,4.59,4.59,4.57,4.57,51200.0
2009-10-22 14:50:00,4.57,4.57,4.57,4.57,8400.0,4.57,4.57,4.57,4.57,8400.0
2009-10-22 14:55:00,4.57,4.59,4.57,4.59,5600.0,4.57,4.59,4.57,4.59,5600.0
2009-10-22 15:00:00,4.59,4.59,4.59,4.59,4800.0,4.59,4.59,4.59,4.59,4800.0
2009-10-22 15:05:00,4.59,4.59,4.59,4.59,15600.0,4.59,4.59,4.59,4.59,15600.0
2009-10-22 15:10:00,4.59,4.59,4.58,4.59,8000.0,4.59,4.59,4.58,4.59,8000.0
2009-10-22 15:15:00,4.59,4.61,4.59,4.61,25200.0,4.59,4.61,4.59,4.61,25200.0
2009-10-22 15:20:00,4.62,4.63,4.61,4.63,45600.0,4.62,4.63,4.61,4.63,45600.0
2009-10-22 15:25:00,4.62,4.62,4.61,4.61,17600.0,4.62,4.62,4.61,4.61,17600.0
2009-10-22 15:30:00,4.6,4.61,4.6,4.6,14400.0,4.6,4.61,4.6,4.6,14400.0
2009-10-22 15:35:00,4.6,4.6,4.6,4.6,10800.0,4.6,4.6,4.6,4.6,10800.0
2009-10-22 15:40:00,4.6,4.6,4.6,4.6,11600.0,4.6,4.6,4.6,4.6,11600.0
2009-10-22 15:45:00,4.6,4.62,4.6,4.62,59200.0,4.6,4.62,4.6,4.62,59200.0
2009-10-22 15:50:00,4.62,4.62,4.61,4.61,52400.0,4.62,4.62,4.61,4.61,52400.0
2009-10-22 15:55:00,4.62,4.62,4.61,4.62,84400.0,4.62,4.62,4.61,4.62,84400.0
2009-10-23 09:30:00,4.62,4.62,4.59,4.61,18800.0,4.62,4.62,4.59,4.61,18800.0
2009-10-23 09:35:00,4.61,4.61,4.59,4.59,15200.0,4.61,4.61,4.59,4.59,15200.0
2009-10-23 09:40:00,4.6,4.61,4.6,4.6,8000.0,4.6,4.61,4.6,4.6,8000.0
2009-10-23 09:45:00,4.6,4.6,4.59,4.6,4400.0,4.6,4.6,4.59,4.6,4400.0
2009-10-23 09:50:00,4.6,4.6,4.59,4.59,8800.0,4.6,4.6,4.59,4.59,8800.0
2009-10-23 09:55:00,4.58,4.58,4.56,4.57,27600.0,4.58,4.58,4.56,4.57,27600.0
2009-10-23 10:00:00,4.57,4.6,4.57,4.58,22400.0,4.57,4.6,4.57,4.58,22400.0
2009-10-23 10:05:00,4.58,4.6,4.58,4.59,20400.0,4.58,4.6,4.58,4.59,20400.0
2009-10-23 10:10:00,4.59,4.59,4.57,4.58,32400.0,4.59,4.59,4.57,4.58,32400.0
2009-10-23 10:15:00,4.58,4.59,4.58,4.58,14000.0,4.58,4.59,4.58,4.58,14000.0
2009-10-23 10:20:00,4.58,4.59,4.58,4.58,18000.0,4.58,4.59,4.58,4.58,18000.0
2009-10-23 10:25:00,4.58,4.59,4.58,4.58,3600.0,4.58,4.59,4.58,4.58,3600.0
2009-10-23 10:30:00,4.58,4.59,4.58,4.59,28400.0,4.58,4.59,4.58,4.59,28400.0
2009-10-23 10:35:00,4.59,4.59,4.58,4.58,4400.0,4.59,4.59,4.58,4.58,4400.0
2009-10-23 10:40:00,4.59,4.59,4.58,4.58,6000.0,4.59,4.59,4.58,4.58,6000.0
2009-10-23 10:45:00,4.58,4.58,4.57,4.57,15600.0,4.58,4.58,4.57,4.57,15600.0
2009-10-23 10:50:00,4.57,4.6,4.56,4.6,40000.0,4.57,4.6,4.56,4.6,40000.0
2009-10-23 10:55:00,4.61,4.61,4.58,4.58,17600.0,4.61,4.61,4.58,4.58,17600.0
2009-10-23 11:00:00,4.58,4.58,4.57,4.57,4400.0,4.58,4.58,4.57,4.57,4400.0
2009-10-23 11:05:00,4.56,4.58,4.56,4.58,16800.0,4.56,4.58,4.56,4.58,16800.0
2009-10-23 11:10:00,4.58,4.58,4.57,4.57,800.0,4.58,4.58,4.57,4.57,800.0
2009-10-23 11:15:00,4.56,4.56,4.55,4.56,30400.0,4.56,4.56,4.55,4.56,30400.0
2009-10-23 11:20:00,4.56,4.56,4.56,4.56,13200.0,4.56,4.56,4.56,4.56,13200.0
2009-10-23 11:25:00,4.56,4.57,4.56,4.56,6400.0,4.56,4.57,4.56,4.56,6400.0
2009-10-23 11:30:00,4.56,4.57,4.56,4.56,9200.0,4.56,4.57,4.56,4.56,9200.0
2009-10-23 11:35:00,4.57,4.58,4.57,4.57,12000.0,4.57,4.58,4.57,4.57,12000.0
2009-10-23 11:40:00,4.57,4.58,4.57,4.58,14800.0,4.57,4.58,4.57,4.58,14800.0
2009-10-23 11:45:00,4.57,4.58,4.57,4.58,10800.0,4.57,4.58,4.57,4.58,10800.0
2009-10-23 11:50:00,4.58,4.59,4.58,4.58,15200.0,4.58,4.59,4.58,4.58,15200.0
2009-10-23 11:55:00,4.58,4.58,4.58,4.58,12800.0,4.58,4.58,4.58,4.58,12800.0
2009-10-23 12:00:00,4.58,4.59,4.58,4.59,12000.0,4.58,4.59,4.58,4.59,12000.0
2009-10-23 12:05:00,4.58,4.58,4.56,4.56,26800.0,4.58,4.58,4.56,4.56,26800.0
2009-10-23 12:10:00,4.56,4.56,4.55,4.56,11200.0,4.56,4.56,4.55,4.56,11200.0
2009-10-23 12:15:00,4.55,4.56,4.55,4.56,25200.0,4.55,4.56,4.55,4.56,25200.0
2009-10-23 12:20:00,4.55,4.55,4.54,4.54,4000.0,4.55,4.55,4.54,4.54,4000.0
2009-10-23 12:25:00,4.54,4.54,4.53,4.53,5200.0,4.54,4.54,4.53,4.53,5200.0
2009-10-23 12:30:00,4.53,4.53,4.52,4.52,4800.0,4.53,4.53,4.52,4.52,4800.0
2009-10-23 12:35:00,4.52,4.52,4.52,4.52,3600.0,4.52,4.52,4.52,4.52,3600.0
2009-10-23 12:40:00,4.52,4.52,4.51,4.51,5600.0,4.52,4.52,4.51,4.51,5600.0
2009-10-23 12:45:00,4.51,4.52,4.51,4.52,32400.0,4.51,4.52,4.51,4.52,32400.0
2009-10-23 12:50:00,4.52,4.52,4.52,4.52,4400.0,4.52,4.52,4.52,4.52,4400.0
2009-10-23 12:55:00,4.52,4.52,4.52,4.52,3600.0,4.52,4.52,4.52,4.52,3600.0
2009-10-23 13:00:00,4.51,4.51,4.51,4.51,2400.0,4.51,4.51,4.51,4.51,2400.0
2009-10-23 13:05:00,4.51,4.52,4.51,4.51,6000.0,4.51,4.52,4.51,4.51,6000.0
2009-10-23 13:10:00,4.51,4.52,4.51,4.52,15200.0,4.51,4.52,4.51,4.52,15200.0
2009-10-23 13:15:00,4.52,4.53,4.52,4.53,11600.0,4.52,4.53,4.52,4.53,11600.0
2009-10-23 13:20:00,4.52,4.52,4.51,4.51,26800.0,4.52,4.52,4.51,4.51,26800.0
2009-10-23 13:25:00,4.51,4.52,4.51,4.51,2400.0,4.51,4.52,4.51,4.51,2400.0
2009-10-23 13:30:00,4.51,4.51,4.49,4.49,8000.0,4.51,4.51,4.49,4.49,8000.0
2009-10-23 13:35:00,4.49,4.51,4.49,4.5,12000.0,4.49,4.51,4.49,4.5,12000.0
2009-10-23 13:40:00,4.5,4.51,4.5,4.51,2000.0,4.5,4.51,4.5,4.51,2000.0
2009-10-23 13:45:00,4.51,4.51,4.5,4.5,2800.0,4.51,4.51,4.5,4.5,2800.0
2009-10-23 13:50:00,4.51,4.51,4.5,4.51,2000.0,4.51,4.51,4.5,4.51,2000.0
2009-10-23 13:55:00,4.51,4.51,4.51,4.51,4000.0,4.51,4.51,4.51,4.51,4000.0
2009-10-23 14:00:00,4.51,4.51,4.5,4.5,7200.0,4.51,4.51,4.5,4.5,7200.0
2009-10-23 14:05:00,4.5,4.5,4.49,4.5,13200.0,4.5,4.5,4.49,4.5,13200.0
2009-10-23 14:10:00,4.5,4.5,4.5,4.5,5600.0,4.5,4.5,4.5,4.5,5600.0
2009-10-23 14:15:00,4.5,4.5,4.49,4.5,10400.0,4.5,4.5,4.49,4.5,10400.0
2009-10-23 14:20:00,4.49,4.51,4.49,4.5,4800.0,4.49,4.51,4.49,4.5,4800.0
2009-10-23 14:25:00,4.51,4.51,4.5,4.51,11600.0,4.51,4.51,4.5,4.51,11600.0
2009-10-23 14:30:00,4.5,4.51,4.49,4.5,33200.0,4.5,4.51,4.49,4.5,33200.0
2009-10-23 14:35:00,4.5,4.5,4.5,4.5,9200.0,4.5,4.5,4.5,4.5,9200.0
2009-10-23 14:40:00,4.5,4.5,4.49,4.5,14400.0,4.5,4.5,4.49,4.5,14400.0
2009-10-23 14:45:00,4.51,4.51,4.5,4.5,11600.0,4.51,4.51,4.5,4.5,11600.0
2009-10-23 14:50:00,4.5,4.5,4.5,4.5,30400.0,4.5,4.5,4.5,4.5,30400.0
2009-10-23 14:55:00,4.5,4.5,4.5,4.5,16400.0,4.5,4.5,4.5,4.5,16400.0
2009-10-23 15:00:00,4.5,4.5,4.5,4.5,31600.0,4.5,4.5,4.5,4.5,31600.0
2009-10-23 15:05:00,4.5,4.52,4.5,4.51,7600.0,4.5,4.52,4.5,4.51,7600.0
2009-10-23 15:10:00,4.52,4.53,4.51,4.53,6400.0,4.52,4.53,4.51,4.53,6400.0
2009-10-23 15:15:00,4.53,4.53,4.52,4.53,49600.0,4.53,4.53,4.52,4.53,49600.0
2009-10-23 15:20:00,4.53,4.53,4.52,4.53,55200.0,4.53,4.53,4.52,4.53,55200.0
2009-10-23 15:25:00,4.53,4.53,4.52,4.52,9200.0,4.53,4.53,4.52,4.52,9200.0
2009-10-23 15:30:00,4.53,4.53,4.52,4.52,12800.0,4.53,4.53,4.52,4.52,12800.0
2009-10-23 15:35:00,4.52,4.53,4.52,4.52,81200.0,4.52,4.53,4.52,4.52,81200.0
2009-10-23 15:40:00,4.52,4.53,4.51,4.53,50400.0,4.52,4.53,4.51,4.53,50400.0
2009-10-23 15:45:00,4.53,4.55,4.52,4.53,191600.0,4.53,4.55,4.52,4.53,191600.0
2009-10-23 15:50:00,4.53,4.54,4.53,4.53,64800.0,4.53,4.54,4.53,4.53,64800.0
2009-10-23 15:55:00,4.53,4.53,4.5,4.5,342000.0,4.53,4.53,4.5,4.5,342000.0
2009-10-26 09:30:00,4.4,4.41,4.37,4.38,55200.0,4.4,4.41,4.37,4.38,55200.0
2009-10-26 09:35:00,4.38,4.38,4.35,4.37,55600.0,4.38,4.38,4.35,4.37,55600.0
2009-10-26 09:40:00,4.36,4.37,4.35,4.35,41200.0,4.36,4.37,4.35,4.35,41200.0
2009-10-26 09:45:00,4.36,4.4,4.35,4.39,67200.0,4.36,4.4,4.35,4.39,67200.0
2009-10-26 09:50:00,4.38,4.4,4.38,4.39,24800.0,4.38,4.4,4.38,4.39,24800.0
2009-10-26 09:55:00,4.39,4.43,4.39,4.43,102400.0,4.39,4.43,4.39,4.43,102400.0
2009-10-26 10:00:00,4.43,4.51,4.43,4.49,80800.0,4.43,4.51,4.43,4.49,80800.0
2009-10-26 10:05:00,4.49,4.49,4.47,4.48,32000.0,4.49,4.49,4.47,4.48,32000.0
2009-10-26 10:10:00,4.47,4.48,4.47,4.47,12400.0,4.47,4.48,4.47,4.47,12400.0
2009-10-26 10:15:00,4.47,4.47,4.46,4.46,28800.0,4.47,4.47,4.46,4.46,28800.0
2009-10-26 10:20:00,4.46,4.47,4.44,4.46,32400.0,4.46,4.47,4.44,4.46,32400.0
2009-10-26 10:25:00,4.46,4.47,4.44,4.44,15200.0,4.46,4.47,4.44,4.44,15200.0
2009-10-26 10:30:00,4.43,4.44,4.43,4.44,31200.0,4.43,4.44,4.43,4.44,31200.0
2009-10-26 10:35:00,4.44,4.44,4.4,4.4,40000.0,4.44,4.44,4.4,4.4,40000.0
2009-10-26 10:40:00,4.4,4.43,4.4,4.43,21200.0,4.4,4.43,4.4,4.43,21200.0
2009-10-26 10:45:00,4.43,4.44,4.43,4.43,18400.0,4.43,4.44,4.43,4.43,18400.0
2009-10-26 10:50:00,4.43,4.43,4.41,4.43,31600.0,4.43,4.43,4.41,4.43,31600.0
2009-10-26 10:55:00,4.43,4.43,4.41,4.41,17600.0,4.43,4.43,4.41,4.41,17600.0
2009-10-26 11:00:00,4.41,4.42,4.41,4.42,17200.0,4.41,4.42,4.41,4.42,17200.0
2009-10-26 11:05:00,4.42,4.45,4.42,4.45,33600.0,4.42,4.45,4.42,4.45,33600.0
2009-10-26 11:10:00,4.45,4.45,4.41,4.42,23600.0,4.45,4.45,4.41,4.42,23600.0
2009-10-26 11:15:00,4.41,4.41,4.41,4.41,11600.0,4.41,4.41,4.41,4.41,11600.0
2009-10-26 11:20:00,4.41,4.44,4.39,4.4,143600.0,4.41,4.44,4.39,4.4,143600.0
2009-10-26 11:25:00,4.4,4.43,4.4,4.4,44800.0,4.4,4.43,4.4,4.4,44800.0
2009-10-26 11:30:00,4.4,4.41,4.38,4.41,48800.0,4.4,4.41,4.38,4.41,48800.0
2009-10-26 11:35:00,4.41,4.44,4.36,4.41,42800.0,4.41,4.44,4.36,4.41,42800.0
2009-10-26 11:40:00,4.39,4.39,4.37,4.37,10800.0,4.39,4.39,4.37,4.37,10800.0
2009-10-26 11:45:00,4.36,4.37,4.35,4.35,8800.0,4.36,4.37,4.35,4.35,8800.0
2009-10-26 11:50:00,4.36,4.36,4.35,4.35,8400.0,4.36,4.36,4.35,4.35,8400.0
2009-10-26 11:55:00,4.36,4.36,4.32,4.33,13200.0,4.36,4.36,4.32,4.33,13200.0
2009-10-26 12:00:00,4.33,4.34,4.33,4.33,20000.0,4.33,4.34,4.33,4.33,20000.0
2009-10-26 12:05:00,4.33,4.34,4.31,4.33,25600.0,4.33,4.34,4.31,4.33,25600.0
2009-10-26 12:10:00,4.34,4.35,4.33,4.35,31600.0,4.34,4.35,4.33,4.35,31600.0
2009-10-26 12:15:00,4.35,4.35,4.35,4.35,20000.0,4.35,4.35,4.35,4.35,20000.0
2009-10-26 12:20:00,4.35,4.35,4.34,4.35,48400.0,4.35,4.35,4.34,4.35,48400.0
2009-10-26 12:25:00,4.35,4.36,4.34,4.36,15600.0,4.35,4.36,4.34,4.36,15600.0
2009-10-26 12:30:00,4.36,4.37,4.36,4.37,9200.0,4.36,4.37,4.36,4.37,9200.0
2009-10-26 12:35:00,4.37,4.38,4.37,4.37,23600.0,4.37,4.38,4.37,4.37,23600.0
2009-10-26 12:40:00,4.38,4.38,4.37,4.38,20000.0,4.38,4.38,4.37,4.38,20000.0
2009-10-26 12:45:00,4.38,4.39,4.38,4.38,17200.0,4.38,4.39,4.38,4.38,17200.0
2009-10-26 12:50:00,4.38,4.39,4.38,4.39,34800.0,4.38,4.39,4.38,4.39,34800.0
2009-10-26 12:55:00,4.4,4.4,4.38,4.38,52400.0,4.4,4.4,4.38,4.38,52400.0
2009-10-26 13:00:00,4.38,4.39,4.38,4.39,5200.0,4.38,4.39,4.38,4.39,5200.0
2009-10-26 13:05:00,4.39,4.39,4.39,4.39,5200.0,4.39,4.39,4.39,4.39,5200.0
2009-10-26 13:10:00,4.38,4.39,4.38,4.39,9200.0,4.38,4.39,4.38,4.39,9200.0
2009-10-26 13:15:00,4.39,4.4,4.39,4.39,10400.0,4.39,4.4,4.39,4.39,10400.0
2009-10-26 13:20:00,4.39,4.4,4.38,4.4,9600.0,4.39,4.4,4.38,4.4,9600.0
2009-10-26 13:25:00,4.4,4.4,4.39,4.39,22000.0,4.4,4.4,4.39,4.39,22000.0
2009-10-26 13:30:00,4.39,4.41,4.39,4.41,10800.0,4.39,4.41,4.39,4.41,10800.0
2009-10-26 13:35:00,4.41,4.41,4.4,4.41,8000.0,4.41,4.41,4.4,4.41,8000.0
2009-10-26 13:40:00,4.4,4.43,4.4,4.41,42800.0,4.4,4.43,4.4,4.41,42800.0
2009-10-26 13:45:00,4.41,4.41,4.39,4.4,19600.0,4.41,4.41,4.39,4.4,19600.0
2009-10-26 13:50:00,4.4,4.4,4.38,4.38,167200.0,4.4,4.4,4.38,4.38,167200.0
2009-10-26 13:55:00,4.38,4.39,4.37,4.37,38800.0,4.38,4.39,4.37,4.37,38800.0
2009-10-26 14:00:00,4.37,4.39,4.37,4.39,12400.0,4.37,4.39,4.37,4.39,12400.0
2009-10-26 14:05:00,4.39,4.39,4.38,4.38,8000.0,4.39,4.39,4.38,4.38,8000.0
2009-10-26 14:10:00,4.38,4.38,4.37,4.38,16400.0,4.38,4.38,4.37,4.38,16400.0
2009-10-26 14:15:00,4.38,4.38,4.35,4.37,24400.0,4.38,4.38,4.35,4.37,24400.0
2009-10-26 14:20:00,4.37,4.38,4.37,4.37,15200.0,4.37,4.38,4.37,4.37,15200.0
2009-10-26 14:25:00,4.37,4.39,4.37,4.38,42000.0,4.37,4.39,4.37,4.38,42000.0
2009-10-26 14:30:00,4.37,4.38,4.36,4.37,11200.0,4.37,4.38,4.36,4.37,11200.0
2009-10-26 14:35:00,4.36,4.38,4.34,4.37,48400.0,4.36,4.38,4.34,4.37,48400.0
2009-10-26 14:40:00,4.37,4.37,4.35,4.36,14400.0,4.37,4.37,4.35,4.36,14400.0
2009-10-26 14:45:00,4.36,4.38,4.36,4.37,15200.0,4.36,4.38,4.36,4.37,15200.0
2009-10-26 14:50:00,4.37,4.38,4.36,4.37,15200.0,4.37,4.38,4.36,4.37,15200.0
2009-10-26 14:55:00,4.37,4.38,4.36,4.36,187600.0,4.37,4.38,4.36,4.36,187600.0
2009-10-26 15:00:00,4.36,4.37,4.36,4.37,24000.0,4.36,4.37,4.36,4.37,24000.0
2009-10-26 15:05:00,4.37,4.38,4.36,4.36,203200.0,4.37,4.38,4.36,4.36,203200.0
2009-10-26 15:10:00,4.36,4.38,4.36,4.36,69200.0,4.36,4.38,4.36,4.36,69200.0
2009-10-26 15:15:00,4.36,4.36,4.34,4.34,35200.0,4.36,4.36,4.34,4.34,35200.0
2009-10-26 15:20:00,4.34,4.35,4.34,4.35,50800.0,4.34,4.35,4.34,4.35,50800.0
2009-10-26 15:25:00,4.35,4.37,4.34,4.35,34400.0,4.35,4.37,4.34,4.35,34400.0
2009-10-26 15:30:00,4.34,4.37,4.34,4.35,122000.0,4.34,4.37,4.34,4.35,122000.0
2009-10-26 15:35:00,4.35,4.35,4.34,4.34,51600.0,4.35,4.35,4.34,4.34,51600.0
2009-10-26 15:40:00,4.34,4.34,4.33,4.34,171200.0,4.34,4.34,4.33,4.34,171200.0
2009-10-26 15:45:00,4.33,4.37,4.33,4.37,77200.0,4.33,4.37,4.33,4.37,77200.0
2009-10-26 15:50:00,4.37,4.37,4.33,4.33,104800.0,4.37,4.37,4.33,4.33,104800.0
2009-10-26 15:55:00,4.33,4.34,4.33,4.34,134800.0,4.33,4.34,4.33,4.34,134800.0
2009-10-27 09:30:00,4.54,4.62,4.53,4.6,228400.0,4.54,4.62,4.53,4.6,228400.0
2009-10-27 09:35:00,4.62,4.64,4.56,4.62,422000.0,4.62,4.64,4.56,4.62,422000.0
2009-10-27 09:40:00,4.62,4.62,4.6,4.6,100000.0,4.62,4.62,4.6,4.6,100000.0
2009-10-27 09:45:00,4.6,4.6,4.59,4.6,46000.0,4.6,4.6,4.59,4.6,46000.0
2009-10-27 09:50:00,4.59,4.6,4.55,4.56,210400.0,4.59,4.6,4.55,4.56,210400.0
2009-10-27 09:55:00,4.56,4.56,4.52,4.52,126000.0,4.56,4.56,4.52,4.52,126000.0
2009-10-27 10:00:00,4.52,4.61,4.5,4.61,365600.0,4.52,4.61,4.5,4.61,365600.0
2009-10-27 10:05:00,4.59,4.63,4.58,4.59,163200.0,4.59,4.63,4.58,4.59,163200.0
2009-10-27 10:10:00,4.59,4.63,4.59,4.63,117600.0,4.59,4.63,4.59,4.63,117600.0
2009-10-27 10:15:00,4.62,4.69,4.62,4.68,203200.0,4.62,4.69,4.62,4.68,203200.0
2009-10-27 10:20:00,4.68,4.68,4.67,4.67,140400.0,4.68,4.68,4.67,4.67,140400.0
2009-10-27 10:25:00,4.67,4.68,4.66,4.66,149200.0,4.67,4.68,4.66,4.66,149200.0
2009-10-27 10:30:00,4.66,4.66,4.65,4.65,64000.0,4.66,4.66,4.65,4.65,64000.0
2009-10-27 10:35:00,4.65,4.67,4.65,4.66,71200.0,4.65,4.67,4.65,4.66,71200.0
2009-10-27 10:40:00,4.67,4.67,4.65,4.66,110400.0,4.67,4.67,4.65,4.66,110400.0
2009-10-27 10:45:00,4.66,4.67,4.65,4.66,66000.0,4.66,4.67,4.65,4.66,66000.0
2009-10-27 10:50:00,4.66,4.66,4.63,4.66,64400.0,4.66,4.66,4.63,4.66,64400.0
2009-10-27 10:55:00,4.66,4.66,4.65,4.66,20400.0,4.66,4.66,4.65,4.66,20400.0
2009-10-27 11:00:00,4.65,4.66,4.65,4.66,76800.0,4.65,4.66,4.65,4.66,76800.0
2009-10-27 11:05:00,4.66,4.66,4.65,4.65,24000.0,4.66,4.66,4.65,4.65,24000.0
2009-10-27 11:10:00,4.65,4.66,4.65,4.65,33600.0,4.65,4.66,4.65,4.65,33600.0
2009-10-27 11:15:00,4.65,4.66,4.63,4.65,91200.0,4.65,4.66,4.63,4.65,91200.0
2009-10-27 11:20:00,4.65,4.65,4.62,4.64,102800.0,4.65,4.65,4.62,4.64,102800.0
2009-10-27 11:25:00,4.64,4.65,4.63,4.64,68800.0,4.64,4.65,4.63,4.64,68800.0
2009-10-27 11:30:00,4.64,4.64,4.61,4.62,51600.0,4.64,4.64,4.61,4.62,51600.0
2009-10-27 11:35:00,4.62,4.63,4.62,4.63,48400.0,4.62,4.63,4.62,4.63,48400.0
2009-10-27 11:40:00,4.62,4.63,4.6,4.6,66000.0,4.62,4.63,4.6,4.6,66000.0
2009-10-27 11:45:00,4.6,4.63,4.59,4.63,32000.0,4.6,4.63,4.59,4.63,32000.0
2009-10-27 11:50:00,4.63,4.63,4.62,4.62,24800.0,4.63,4.63,4.62,4.62,24800.0
2009-10-27 11:55:00,4.61,4.62,4.59,4.6,81600.0,4.61,4.62,4.59,4.6,81600.0
2009-10-27 12:00:00,4.6,4.62,4.6,4.62,15200.0,4.6,4.62,4.6,4.62,15200.0
2009-10-27 12:05:00,4.61,4.62,4.6,4.61,23200.0,4.61,4.62,4.6,4.61,23200.0
2009-10-27 12:10:00,4.61,4.61,4.59,4.6,24800.0,4.61,4.61,4.59,4.6,24800.0
2009-10-27 12:15:00,4.6,4.61,4.58,4.58,24000.0,4.6,4.61,4.58,4.58,24000.0
2009-10-27 12:20:00,4.58,4.6,4.56,4.59,51600.0,4.58,4.6,4.56,4.59,51600.0
2009-10-27 12:25:00,4.59,4.6,4.59,4.6,18000.0,4.59,4.6,4.59,4.6,18000.0
2009-10-27 12:30:00,4.6,4.6,4.57,4.58,31600.0,4.6,4.6,4.57,4.58,31600.0
2009-10-27 12:35:00,4.57,4.6,4.57,4.59,34000.0,4.57,4.6,4.57,4.59,34000.0
2009-10-27 12:40:00,4.59,4.6,4.59,4.59,12000.0,4.59,4.6,4.59,4.59,12000.0
2009-10-27 12:45:00,4.59,4.61,4.59,4.61,8000.0,4.59,4.61,4.59,4.61,8000.0
2009-10-27 12:50:00,4.61,4.62,4.6,4.6,26400.0,4.61,4.62,4.6,4.6,26400.0
2009-10-27 12:55:00,4.6,4.61,4.6,4.61,14400.0,4.6,4.61,4.6,4.61,14400.0
2009-10-27 13:00:00,4.61,4.61,4.6,4.61,12400.0,4.61,4.61,4.6,4.61,12400.0
2009-10-27 13:05:00,4.61,4.61,4.59,4.6,19600.0,4.61,4.61,4.59,4.6,19600.0
2009-10-27 13:10:00,4.61,4.63,4.6,4.63,16000.0,4.61,4.63,4.6,4.63,16000.0
2009-10-27 13:15:00,4.63,4.63,4.62,4.63,24400.0,4.63,4.63,4.62,4.63,24400.0
2009-10-27 13:20:00,4.62,4.62,4.61,4.62,22400.0,4.62,4.62,4.61,4.62,22400.0
2009-10-27 13:25:00,4.62,4.63,4.62,4.62,86800.0,4.62,4.63,4.62,4.62,86800.0
2009-10-27 13:30:00,4.62,4.62,4.57,4.57,34800.0,4.62,4.62,4.57,4.57,34800.0
2009-10-27 13:35:00,4.57,4.6,4.57,4.59,34800.0,4.57,4.6,4.57,4.59,34800.0
2009-10-27 13:40:00,4.59,4.61,4.59,4.61,18000.0,4.59,4.61,4.59,4.61,18000.0
2009-10-27 13:45:00,4.61,4.62,4.61,4.62,14000.0,4.61,4.62,4.61,4.62,14000.0
2009-10-27 13:50:00,4.62,4.62,4.62,4.62,13200.0,4.62,4.62,4.62,4.62,13200.0
2009-10-27 13:55:00,4.62,4.62,4.61,4.61,20800.0,4.62,4.62,4.61,4.61,20800.0
2009-10-27 14:00:00,4.61,4.61,4.6,4.61,33600.0,4.61,4.61,4.6,4.61,33600.0
2009-10-27 14:05:00,4.61,4.61,4.6,4.6,27200.0,4.61,4.61,4.6,4.6,27200.0
2009-10-27 14:10:00,4.6,4.61,4.6,4.6,16800.0,4.6,4.61,4.6,4.6,16800.0
2009-10-27 14:15:00,4.6,4.62,4.6,4.62,51600.0,4.6,4.62,4.6,4.62,51600.0
2009-10-27 14:20:00,4.62,4.63,4.62,4.63,20000.0,4.62,4.63,4.62,4.63,20000.0
2009-10-27 14:25:00,4.63,4.65,4.62,4.63,70800.0,4.63,4.65,4.62,4.63,70800.0
2009-10-27 14:30:00,4.62,4.65,4.62,4.63,42000.0,4.62,4.65,4.62,4.63,42000.0
2009-10-27 14:35:00,4.63,4.63,4.62,4.63,16800.0,4.63,4.63,4.62,4.63,16800.0
2009-10-27 14:40:00,4.63,4.65,4.62,4.64,32800.0,4.63,4.65,4.62,4.64,32800.0
2009-10-27 14:45:00,4.64,4.64,4.62,4.63,11600.0,4.64,4.64,4.62,4.63,11600.0
2009-10-27 14:50:00,4.63,4.63,4.62,4.62,35200.0,4.63,4.63,4.62,4.62,35200.0
2009-10-27 14:55:00,4.62,4.62,4.59,4.6,58800.0,4.62,4.62,4.59,4.6,58800.0
2009-10-27 15:00:00,4.6,4.61,4.6,4.61,28400.0,4.6,4.61,4.6,4.61,28400.0
2009-10-27 15:05:00,4.61,4.61,4.57,4.58,59200.0,4.61,4.61,4.57,4.58,59200.0
2009-10-27 15:10:00,4.58,4.58,4.57,4.58,51600.0,4.58,4.58,4.57,4.58,51600.0
2009-10-27 15:15:00,4.59,4.63,4.59,4.63,43200.0,4.59,4.63,4.59,4.63,43200.0
2009-10-27 15:20:00,4.63,4.63,4.61,4.62,43600.0,4.63,4.63,4.61,4.62,43600.0
2009-10-27 15:25:00,4.62,4.63,4.62,4.62,23200.0,4.62,4.63,4.62,4.62,23200.0
2009-10-27 15:30:00,4.62,4.63,4.6,4.6,36000.0,4.62,4.63,4.6,4.6,36000.0
2009-10-27 15:35:00,4.6,4.62,4.59,4.61,62000.0,4.6,4.62,4.59,4.61,62000.0
2009-10-27 15:40:00,4.61,4.62,4.6,4.62,130400.0,4.61,4.62,4.6,4.62,130400.0
2009-10-27 15:45:00,4.62,4.63,4.57,4.58,161600.0,4.62,4.63,4.57,4.58,161600.0
2009-10-27 15:50:00,4.57,4.59,4.57,4.58,147200.0,4.57,4.59,4.57,4.58,147200.0
2009-10-27 15:55:00,4.58,4.62,4.57,4.6,190400.0,4.58,4.62,4.57,4.6,190400.0
2009-10-28 09:30:00,4.61,4.61,4.52,4.55,71600.0,4.61,4.61,4.52,4.55,71600.0
2009-10-28 09:35:00,4.55,4.56,4.49,4.5,88800.0,4.55,4.56,4.49,4.5,88800.0
2009-10-28 09:40:00,4.5,4.53,4.5,4.53,93200.0,4.5,4.53,4.5,4.53,93200.0
2009-10-28 09:45:00,4.53,4.56,4.53,4.54,25600.0,4.53,4.56,4.53,4.54,25600.0
2009-10-28 09:50:00,4.55,4.58,4.54,4.54,69600.0,4.55,4.58,4.54,4.54,69600.0
2009-10-28 09:55:00,4.54,4.58,4.54,4.55,64400.0,4.54,4.58,4.54,4.55,64400.0
2009-10-28 10:00:00,4.56,4.58,4.54,4.57,100800.0,4.56,4.58,4.54,4.57,100800.0
2009-10-28 10:05:00,4.58,4.63,4.54,4.63,171200.0,4.58,4.63,4.54,4.63,171200.0
2009-10-28 10:10:00,4.63,4.67,4.62,4.64,85600.0,4.63,4.67,4.62,4.64,85600.0
2009-10-28 10:15:00,4.65,4.65,4.62,4.63,21600.0,4.65,4.65,4.62,4.63,21600.0
2009-10-28 10:20:00,4.62,4.62,4.6,4.6,17200.0,4.62,4.62,4.6,4.6,17200.0
2009-10-28 10:25:00,4.61,4.63,4.61,4.63,18000.0,4.61,4.63,4.61,4.63,18000.0
2009-10-28 10:30:00,4.62,4.63,4.62,4.63,35200.0,4.62,4.63,4.62,4.63,35200.0
2009-10-28 10:35:00,4.62,4.63,4.62,4.62,21200.0,4.62,4.63,4.62,4.62,21200.0
2009-10-28 10:40:00,4.62,4.63,4.62,4.63,14400.0,4.62,4.63,4.62,4.63,14400.0
2009-10-28 10:45:00,4.63,4.63,4.61,4.61,20800.0,4.63,4.63,4.61,4.61,20800.0
2009-10-28 10:50:00,4.61,4.61,4.59,4.59,15600.0,4.61,4.61,4.59,4.59,15600.0
2009-10-28 10:55:00,4.6,4.63,4.6,4.62,24000.0,4.6,4.63,4.6,4.62,24000.0
2009-10-28 11:00:00,4.62,4.63,4.62,4.63,8800.0,4.62,4.63,4.62,4.63,8800.0
2009-10-28 11:05:00,4.63,4.63,4.62,4.63,15600.0,4.63,4.63,4.62,4.63,15600.0
2009-10-28 11:10:00,4.62,4.63,4.61,4.61,16400.0,4.62,4.63,4.61,4.61,16400.0
2009-10-28 11:15:00,4.63,4.63,4.62,4.63,5600.0,4.63,4.63,4.62,4.63,5600.0
2009-10-28 11:20:00,4.63,4.63,4.62,4.62,9200.0,4.63,4.63,4.62,4.62,9200.0
2009-10-28 11:25:00,4.62,4.63,4.62,4.62,22800.0,4.62,4.63,4.62,4.62,22800.0
2009-10-28 11:30:00,4.62,4.62,4.6,4.6,8800.0,4.62,4.62,4.6,4.6,8800.0
2009-10-28 11:35:00,4.59,4.61,4.59,4.6,25200.0,4.59,4.61,4.59,4.6,25200.0
2009-10-28 11:40:00,4.6,4.63,4.6,4.63,11600.0,4.6,4.63,4.6,4.63,11600.0
2009-10-28 11:45:00,4.62,4.63,4.62,4.62,53600.0,4.62,4.63,4.62,4.62,53600.0
2009-10-28 11:50:00,4.62,4.62,4.6,4.61,30400.0,4.62,4.62,4.6,4.61,30400.0
2009-10-28 11:55:00,4.61,4.63,4.61,4.62,15600.0,4.61,4.63,4.61,4.62,15600.0
2009-10-28 12:00:00,4.62,4.63,4.62,4.62,6000.0,4.62,4.63,4.62,4.62,6000.0
2009-10-28 12:05:00,4.62,4.62,4.62,4.62,48000.0,4.62,4.62,4.62,4.62,48000.0
2009-10-28 12:10:00,4.62,4.63,4.62,4.62,122800.0,4.62,4.63,4.62,4.62,122800.0
2009-10-28 12:15:00,4.62,4.63,4.62,4.63,8400.0,4.62,4.63,4.62,4.63,8400.0
2009-10-28 12:20:00,4.63,4.63,4.61,4.61,38800.0,4.63,4.63,4.61,4.61,38800.0
2009-10-28 12:25:00,4.61,4.62,4.61,4.62,23200.0,4.61,4.62,4.61,4.62,23200.0
2009-10-28 12:30:00,4.62,4.63,4.62,4.63,4800.0,4.62,4.63,4.62,4.63,4800.0
2009-10-28 12:35:00,4.63,4.63,4.62,4.62,24800.0,4.63,4.63,4.62,4.62,24800.0
2009-10-28 12:40:00,4.62,4.62,4.61,4.62,8000.0,4.62,4.62,4.61,4.62,8000.0
2009-10-28 12:45:00,4.62,4.62,4.62,4.62,4800.0,4.62,4.62,4.62,4.62,4800.0
2009-10-28 12:50:00,4.62,4.62,4.6,4.62,22400.0,4.62,4.62,4.6,4.62,22400.0
2009-10-28 12:55:00,4.62,4.62,4.61,4.61,14800.0,4.62,4.62,4.61,4.61,14800.0
2009-10-28 13:00:00,4.61,4.62,4.61,4.62,15200.0,4.61,4.62,4.61,4.62,15200.0
2009-10-28 13:05:00,4.62,4.62,4.61,4.61,20000.0,4.62,4.62,4.61,4.61,20000.0
2009-10-28 13:10:00,4.61,4.62,4.6,4.61,41600.0,4.61,4.62,4.6,4.61,41600.0
2009-10-28 13:15:00,4.61,4.62,4.6,4.6,8400.0,4.61,4.62,4.6,4.6,8400.0
2009-10-28 13:20:00,4.61,4.61,4.6,4.61,11600.0,4.61,4.61,4.6,4.61,11600.0
2009-10-28 13:25:00,4.61,4.62,4.61,4.62,18000.0,4.61,4.62,4.61,4.62,18000.0
2009-10-28 13:30:00,4.62,4.62,4.62,4.62,17200.0,4.62,4.62,4.62,4.62,17200.0
2009-10-28 13:35:00,4.62,4.62,4.62,4.62,10000.0,4.62,4.62,4.62,4.62,10000.0
2009-10-28 13:40:00,4.62,4.62,4.62,4.62,24800.0,4.62,4.62,4.62,4.62,24800.0
2009-10-28 13:45:00,4.62,4.62,4.62,4.62,20800.0,4.62,4.62,4.62,4.62,20800.0
2009-10-28 13:50:00,4.62,4.62,4.62,4.62,17600.0,4.62,4.62,4.62,4.62,17600.0
2009-10-28 13:55:00,4.62,4.62,4.62,4.62,15600.0,4.62,4.62,4.62,4.62,15600.0
2009-10-28 14:00:00,4.62,4.62,4.62,4.62,20400.0,4.62,4.62,4.62,4.62,20400.0
2009-10-28 14:05:00,4.62,4.62,4.62,4.62,11200.0,4.62,4.62,4.62,4.62,11200.0
2009-10-28 14:10:00,4.62,4.62,4.6,4.61,23200.0,4.62,4.62,4.6,4.61,23200.0
2009-10-28 14:15:00,4.61,4.62,4.6,4.6,20800.0,4.61,4.62,4.6,4.6,20800.0
2009-10-28 14:20:00,4.6,4.6,4.6,4.6,14800.0,4.6,4.6,4.6,4.6,14800.0
2009-10-28 14:25:00,4.61,4.61,4.6,4.6,8000.0,4.61,4.61,4.6,4.6,8000.0
2009-10-28 14:30:00,4.6,4.61,4.59,4.59,10000.0,4.6,4.61,4.59,4.59,10000.0
2009-10-28 14:35:00,4.6,4.6,4.59,4.6,23200.0,4.6,4.6,4.59,4.6,23200.0
2009-10-28 14:40:00,4.6,4.61,4.6,4.61,48000.0,4.6,4.61,4.6,4.61,48000.0
2009-10-28 14:45:00,4.61,4.61,4.6,4.61,38400.0,4.61,4.61,4.6,4.61,38400.0
2009-10-28 14:50:00,4.61,4.62,4.6,4.6,32400.0,4.61,4.62,4.6,4.6,32400.0
2009-10-28 14:55:00,4.6,4.6,4.6,4.6,19600.0,4.6,4.6,4.6,4.6,19600.0
2009-10-28 15:00:00,4.6,4.6,4.6,4.6,36000.0,4.6,4.6,4.6,4.6,36000.0
2009-10-28 15:05:00,4.6,4.62,4.6,4.6,27200.0,4.6,4.62,4.6,4.6,27200.0
2009-10-28 15:10:00,4.6,4.6,4.6,4.6,19200.0,4.6,4.6,4.6,4.6,19200.0
2009-10-28 15:15:00,4.6,4.6,4.59,4.6,24800.0,4.6,4.6,4.59,4.6,24800.0
2009-10-28 15:20:00,4.6,4.6,4.59,4.59,19200.0,4.6,4.6,4.59,4.59,19200.0
2009-10-28 15:25:00,4.59,4.6,4.59,4.6,24400.0,4.59,4.6,4.59,4.6,24400.0
2009-10-28 15:30:00,4.6,4.6,4.59,4.59,27600.0,4.6,4.6,4.59,4.59,27600.0
2009-10-28 15:35:00,4.59,4.59,4.59,4.59,23600.0,4.59,4.59,4.59,4.59,23600.0
2009-10-28 15:40:00,4.59,4.6,4.59,4.59,47200.0,4.59,4.6,4.59,4.59,47200.0
2009-10-28 15:45:00,4.59,4.6,4.58,4.6,54400.0,4.59,4.6,4.58,4.6,54400.0
2009-10-28 15:50:00,4.6,4.6,4.59,4.59,80400.0,4.6,4.6,4.59,4.59,80400.0
2009-10-28 15:55:00,4.59,4.61,4.59,4.6,125200.0,4.59,4.61,4.59,4.6,125200.0
2009-10-29 09:30:00,4.61,4.67,4.6,4.65,21600.0,4.61,4.67,4.6,4.65,21600.0
2009-10-29 09:35:00,4.64,4.64,4.58,4.58,62400.0,4.64,4.64,4.58,4.58,62400.0
2009-10-29 09:40:00,4.58,4.62,4.58,4.62,23200.0,4.58,4.62,4.58,4.62,23200.0
2009-10-29 09:45:00,4.62,4.63,4.58,4.6,41200.0,4.62,4.63,4.58,4.6,41200.0
2009-10-29 09:50:00,4.61,4.63,4.61,4.61,49600.0,4.61,4.63,4.61,4.61,49600.0
2009-10-29 09:55:00,4.61,4.64,4.61,4.64,32400.0,4.61,4.64,4.61,4.64,32400.0
2009-10-29 10:00:00,4.64,4.66,4.64,4.64,21200.0,4.64,4.66,4.64,4.64,21200.0
2009-10-29 10:05:00,4.65,4.66,4.65,4.65,23200.0,4.65,4.66,4.65,4.65,23200.0
2009-10-29 10:10:00,4.64,4.65,4.63,4.63,11200.0,4.64,4.65,4.63,4.63,11200.0
2009-10-29 10:15:00,4.63,4.63,4.61,4.63,43200.0,4.63,4.63,4.61,4.63,43200.0
2009-10-29 10:20:00,4.63,4.63,4.61,4.62,57200.0,4.63,4.63,4.61,4.62,57200.0
2009-10-29 10:25:00,4.62,4.63,4.61,4.62,43200.0,4.62,4.63,4.61,4.62,43200.0
2009-10-29 10:30:00,4.61,4.63,4.61,4.62,36800.0,4.61,4.63,4.61,4.62,36800.0
2009-10-29 10:35:00,4.62,4.62,4.61,4.62,6000.0,4.62,4.62,4.61,4.62,6000.0
2009-10-29 10:40:00,4.62,4.63,4.6,4.6,16000.0,4.62,4.63,4.6,4.6,16000.0
2009-10-29 10:45:00,4.62,4.63,4.62,4.62,25200.0,4.62,4.63,4.62,4.62,25200.0
2009-10-29 10:50:00,4.62,4.62,4.61,4.61,13200.0,4.62,4.62,4.61,4.61,13200.0
2009-10-29 10:55:00,4.61,4.61,4.61,4.61,2400.0,4.61,4.61,4.61,4.61,2400.0
2009-10-29 11:00:00,4.62,4.62,4.6,4.61,34800.0,4.62,4.62,4.6,4.61,34800.0
2009-10-29 11:05:00,4.61,4.62,4.6,4.6,10000.0,4.61,4.62,4.6,4.6,10000.0
2009-10-29 11:10:00,4.6,4.61,4.6,4.61,8800.0,4.6,4.61,4.6,4.61,8800.0
2009-10-29 11:15:00,4.61,4.62,4.59,4.59,12800.0,4.61,4.62,4.59,4.59,12800.0
2009-10-29 11:20:00,4.59,4.6,4.59,4.59,6800.0,4.59,4.6,4.59,4.59,6800.0
2009-10-29 11:25:00,4.6,4.6,4.59,4.59,6000.0,4.6,4.6,4.59,4.59,6000.0
2009-10-29 11:30:00,4.59,4.6,4.59,4.6,14400.0,4.59,4.6,4.59,4.6,14400.0
2009-10-29 11:35:00,4.6,4.6,4.58,4.58,14000.0,4.6,4.6,4.58,4.58,14000.0
2009-10-29 11:40:00,4.58,4.58,4.57,4.57,23600.0,4.58,4.58,4.57,4.57,23600.0
2009-10-29 11:45:00,4.57,4.58,4.57,4.58,12000.0,4.57,4.58,4.57,4.58,12000.0
2009-10-29 11:50:00,4.58,4.59,4.58,4.58,8000.0,4.58,4.59,4.58,4.58,8000.0
2009-10-29 11:55:00,4.59,4.61,4.59,4.6,24000.0,4.59,4.61,4.59,4.6,24000.0
2009-10-29 12:00:00,4.61,4.62,4.61,4.62,26000.0,4.61,4.62,4.61,4.62,26000.0
2009-10-29 12:05:00,4.61,4.61,4.61,4.61,2000.0,4.61,4.61,4.61,4.61,2000.0
2009-10-29 12:10:00,4.61,4.62,4.6,4.61,9600.0,4.61,4.62,4.6,4.61,9600.0
2009-10-29 12:15:00,4.61,4.62,4.61,4.62,13200.0,4.61,4.62,4.61,4.62,13200.0
2009-10-29 12:20:00,4.62,4.63,4.62,4.62,35600.0,4.62,4.63,4.62,4.62,35600.0
2009-10-29 12:25:00,4.62,4.62,4.62,4.62,3200.0,4.62,4.62,4.62,4.62,3200.0
2009-10-29 12:30:00,4.62,4.62,4.62,4.62,6800.0,4.62,4.62,4.62,4.62,6800.0
2009-10-29 12:35:00,4.62,4.63,4.62,4.62,8800.0,4.62,4.63,4.62,4.62,8800.0
2009-10-29 12:40:00,4.62,4.62,4.61,4.61,36400.0,4.62,4.62,4.61,4.61,36400.0
2009-10-29 12:45:00,4.61,4.61,4.6,4.6,9200.0,4.61,4.61,4.6,4.6,9200.0
2009-10-29 12:50:00,4.61,4.61,4.6,4.6,7200.0,4.61,4.61,4.6,4.6,7200.0
2009-10-29 12:55:00,4.6,4.6,4.6,4.6,6400.0,4.6,4.6,4.6,4.6,6400.0
2009-10-29 13:00:00,4.6,4.6,4.58,4.59,8400.0,4.6,4.6,4.58,4.59,8400.0
2009-10-29 13:05:00,4.58,4.58,4.58,4.58,6000.0,4.58,4.58,4.58,4.58,6000.0
2009-10-29 13:10:00,4.58,4.58,4.57,4.58,47200.0,4.58,4.58,4.57,4.58,47200.0
2009-10-29 13:15:00,4.57,4.58,4.57,4.58,54000.0,4.57,4.58,4.57,4.58,54000.0
2009-10-29 13:20:00,4.58,4.59,4.58,4.59,5200.0,4.58,4.59,4.58,4.59,5200.0
2009-10-29 13:25:00,4.58,4.59,4.58,4.58,7600.0,4.58,4.59,4.58,4.58,7600.0
2009-10-29 13:30:00,4.58,4.59,4.58,4.59,5600.0,4.58,4.59,4.58,4.59,5600.0
2009-10-29 13:35:00,4.59,4.59,4.59,4.59,2400.0,4.59,4.59,4.59,4.59,2400.0
2009-10-29 13:40:00,4.59,4.6,4.59,4.59,6800.0,4.59,4.6,4.59,4.59,6800.0
2009-10-29 13:45:00,4.59,4.59,4.58,4.58,3600.0,4.59,4.59,4.58,4.58,3600.0
2009-10-29 13:50:00,4.59,4.59,4.59,4.59,6400.0,4.59,4.59,4.59,4.59,6400.0
2009-10-29 13:55:00,4.59,4.6,4.59,4.59,6000.0,4.59,4.6,4.59,4.59,6000.0
2009-10-29 14:00:00,4.59,4.59,4.58,4.58,10000.0,4.59,4.59,4.58,4.58,10000.0
2009-10-29 14:05:00,4.59,4.59,4.58,4.58,8800.0,4.59,4.59,4.58,4.58,8800.0
2009-10-29 14:10:00,4.58,4.58,4.58,4.58,11600.0,4.58,4.58,4.58,4.58,11600.0
2009-10-29 14:15:00,4.59,4.59,4.58,4.58,9200.0,4.59,4.59,4.58,4.58,9200.0
2009-10-29 14:20:00,4.58,4.58,4.57,4.58,11600.0,4.58,4.58,4.57,4.58,11600.0
2009-10-29 14:25:00,4.58,4.59,4.58,4.59,12800.0,4.58,4.59,4.58,4.59,12800.0
2009-10-29 14:30:00,4.59,4.6,4.59,4.6,7600.0,4.59,4.6,4.59,4.6,7600.0
2009-10-29 14:35:00,4.59,4.6,4.59,4.6,5600.0,4.59,4.6,4.59,4.6,5600.0
2009-10-29 14:40:00,4.6,4.61,4.59,4.6,16400.0,4.6,4.61,4.59,4.6,16400.0
2009-10-29 14:45:00,4.59,4.59,4.58,4.58,6400.0,4.59,4.59,4.58,4.58,6400.0
2009-10-29 14:50:00,4.58,4.59,4.58,4.59,14000.0,4.58,4.59,4.58,4.59,14000.0
2009-10-29 14:55:00,4.59,4.59,4.59,4.59,5600.0,4.59,4.59,4.59,4.59,5600.0
2009-10-29 15:00:00,4.59,4.59,4.59,4.59,13200.0,4.59,4.59,4.59,4.59,13200.0
2009-10-29 15:05:00,4.59,4.61,4.59,4.6,23600.0,4.59,4.61,4.59,4.6,23600.0
2009-10-29 15:10:00,4.6,4.61,4.6,4.61,10800.0,4.6,4.61,4.6,4.61,10800.0
2009-10-29 15:15:00,4.61,4.61,4.61,4.61,33200.0,4.61,4.61,4.61,4.61,33200.0
2009-10-29 15:20:00,4.61,4.61,4.61,4.61,9200.0,4.61,4.61,4.61,4.61,9200.0
2009-10-29 15:25:00,4.61,4.61,4.6,4.6,16800.0,4.61,4.61,4.6,4.6,16800.0
2009-10-29 15:30:00,4.59,4.6,4.59,4.6,16400.0,4.59,4.6,4.59,4.6,16400.0
2009-10-29 15:35:00,4.6,4.6,4.59,4.59,14000.0,4.6,4.6,4.59,4.59,14000.0
2009-10-29 15:40:00,4.59,4.59,4.58,4.58,49200.0,4.59,4.59,4.58,4.58,49200.0
2009-10-29 15:45:00,4.58,4.59,4.57,4.58,134800.0,4.58,4.59,4.57,4.58,134800.0
2009-10-29 15:50:00,4.58,4.59,4.58,4.58,54000.0,4.58,4.59,4.58,4.58,54000.0
2009-10-29 15:55:00,4.58,4.59,4.57,4.59,143200.0,4.58,4.59,4.57,4.59,143200.0
2009-10-30 09:30:00,4.55,4.55,4.51,4.53,24800.0,4.55,4.55,4.51,4.53,24800.0
2009-10-30 09:35:00,4.53,4.56,4.53,4.56,30400.0,4.53,4.56,4.53,4.56,30400.0
2009-10-30 09:40:00,4.56,4.6,4.54,4.58,32800.0,4.56,4.6,4.54,4.58,32800.0
2009-10-30 09:45:00,4.57,4.59,4.56,4.57,15200.0,4.57,4.59,4.56,4.57,15200.0
2009-10-30 09:50:00,4.57,4.57,4.52,4.55,7600.0,4.57,4.57,4.52,4.55,7600.0
2009-10-30 09:55:00,4.54,4.55,4.54,4.54,5600.0,4.54,4.55,4.54,4.54,5600.0
2009-10-30 10:00:00,4.55,4.55,4.51,4.51,28400.0,4.55,4.55,4.51,4.51,28400.0
2009-10-30 10:05:00,4.51,4.51,4.5,4.51,15200.0,4.51,4.51,4.5,4.51,15200.0
2009-10-30 10:10:00,4.49,4.5,4.49,4.5,9600.0,4.49,4.5,4.49,4.5,9600.0
2009-10-30 10:15:00,4.5,4.5,4.48,4.48,22800.0,4.5,4.5,4.48,4.48,22800.0
2009-10-30 10:20:00,4.48,4.49,4.46,4.48,14400.0,4.48,4.49,4.46,4.48,14400.0
2009-10-30 10:25:00,4.48,4.48,4.48,4.48,10400.0,4.48,4.48,4.48,4.48,10400.0
2009-10-30 10:30:00,4.48,4.51,4.48,4.51,33600.0,4.48,4.51,4.48,4.51,33600.0
2009-10-30 10:35:00,4.5,4.5,4.49,4.5,8400.0,4.5,4.5,4.49,4.5,8400.0
2009-10-30 10:40:00,4.51,4.52,4.51,4.51,6000.0,4.51,4.52,4.51,4.51,6000.0
2009-10-30 10:45:00,4.51,4.52,4.51,4.52,5200.0,4.51,4.52,4.51,4.52,5200.0
2009-10-30 10:50:00,4.53,4.54,4.53,4.54,7600.0,4.53,4.54,4.53,4.54,7600.0
2009-10-30 10:55:00,4.55,4.55,4.54,4.55,8400.0,4.55,4.55,4.54,4.55,8400.0
2009-10-30 11:00:00,4.56,4.56,4.56,4.56,1200.0,4.56,4.56,4.56,4.56,1200.0
2009-10-30 11:05:00,4.55,4.57,4.55,4.55,12000.0,4.55,4.57,4.55,4.55,12000.0
2009-10-30 11:10:00,4.55,4.56,4.55,4.56,5200.0,4.55,4.56,4.55,4.56,5200.0
2009-10-30 11:15:00,4.56,4.56,4.54,4.56,27600.0,4.56,4.56,4.54,4.56,27600.0
2009-10-30 11:20:00,4.56,4.56,4.53,4.55,24800.0,4.56,4.56,4.53,4.55,24800.0
2009-10-30 11:25:00,4.55,4.55,4.54,4.55,5600.0,4.55,4.55,4.54,4.55,5600.0
2009-10-30 11:30:00,4.55,4.55,4.54,4.54,4400.0,4.55,4.55,4.54,4.54,4400.0
2009-10-30 11:35:00,4.54,4.54,4.53,4.53,4400.0,4.54,4.54,4.53,4.53,4400.0
2009-10-30 11:40:00,4.54,4.54,4.54,4.54,1200.0,4.54,4.54,4.54,4.54,1200.0
2009-10-30 11:45:00,4.54,4.54,4.51,4.52,4400.0,4.54,4.54,4.51,4.52,4400.0
2009-10-30 11:50:00,4.52,4.52,4.49,4.5,38400.0,4.52,4.52,4.49,4.5,38400.0
2009-10-30 11:55:00,4.5,4.5,4.49,4.5,16400.0,4.5,4.5,4.49,4.5,16400.0
2009-10-30 12:00:00,4.5,4.5,4.5,4.5,5200.0,4.5,4.5,4.5,4.5,5200.0
2009-10-30 12:05:00,4.5,4.5,4.5,4.5,8000.0,4.5,4.5,4.5,4.5,8000.0
2009-10-30 12:10:00,4.5,4.52,4.5,4.51,17200.0,4.5,4.52,4.5,4.51,17200.0
2009-10-30 12:15:00,4.51,4.51,4.48,4.48,30000.0,4.51,4.51,4.48,4.48,30000.0
2009-10-30 12:20:00,4.48,4.48,4.45,4.45,54000.0,4.48,4.48,4.45,4.45,54000.0
2009-10-30 12:25:00,4.45,4.45,4.39,4.4,101600.0,4.45,4.45,4.39,4.4,101600.0
2009-10-30 12:30:00,4.4,4.42,4.4,4.41,58800.0,4.4,4.42,4.4,4.41,58800.0
2009-10-30 12:35:00,4.4,4.42,4.4,4.42,5600.0,4.4,4.42,4.4,4.42,5600.0
2009-10-30 12:40:00,4.42,4.43,4.42,4.42,5200.0,4.42,4.43,4.42,4.42,5200.0
2009-10-30 12:45:00,4.42,4.5,4.36,4.37,152800.0,4.42,4.5,4.36,4.37,152800.0
2009-10-30 12:50:00,4.37,4.54,4.37,4.39,79200.0,4.37,4.54,4.37,4.39,79200.0
2009-10-30 12:55:00,4.39,4.39,4.36,4.36,41200.0,4.39,4.39,4.36,4.36,41200.0
2009-10-30 13:00:00,4.36,4.39,4.36,4.38,30400.0,4.36,4.39,4.36,4.38,30400.0
2009-10-30 13:05:00,4.38,4.38,4.36,4.37,33600.0,4.38,4.38,4.36,4.37,33600.0
2009-10-30 13:10:00,4.37,4.39,4.37,4.38,35200.0,4.37,4.39,4.37,4.38,35200.0
2009-10-30 13:15:00,4.38,4.38,4.37,4.37,18000.0,4.38,4.38,4.37,4.37,18000.0
2009-10-30 13:20:00,4.38,4.38,4.36,4.37,100000.0,4.38,4.38,4.36,4.37,100000.0
2009-10-30 13:25:00,4.37,4.38,4.36,4.38,21200.0,4.37,4.38,4.36,4.38,21200.0
2009-10-30 13:30:00,4.38,4.38,4.35,4.36,118800.0,4.38,4.38,4.35,4.36,118800.0
2009-10-30 13:35:00,4.36,4.38,4.36,4.38,17200.0,4.36,4.38,4.36,4.38,17200.0
2009-10-30 13:40:00,4.38,4.39,4.38,4.39,42000.0,4.38,4.39,4.38,4.39,42000.0
2009-10-30 13:45:00,4.39,4.4,4.39,4.4,12400.0,4.39,4.4,4.39,4.4,12400.0
2009-10-30 13:50:00,4.4,4.41,4.4,4.41,6400.0,4.4,4.41,4.4,4.41,6400.0
2009-10-30 13:55:00,4.41,4.41,4.4,4.4,12800.0,4.41,4.41,4.4,4.4,12800.0
2009-10-30 14:00:00,4.4,4.42,4.4,4.42,12000.0,4.4,4.42,4.4,4.42,12000.0
2009-10-30 14:05:00,4.42,4.43,4.4,4.4,40400.0,4.42,4.43,4.4,4.4,40400.0
2009-10-30 14:10:00,4.41,4.41,4.4,4.41,32400.0,4.41,4.41,4.4,4.41,32400.0
2009-10-30 14:15:00,4.41,4.42,4.4,4.42,28800.0,4.41,4.42,4.4,4.42,28800.0
2009-10-30 14:20:00,4.42,4.43,4.41,4.41,29600.0,4.42,4.43,4.41,4.41,29600.0
2009-10-30 14:25:00,4.42,4.42,4.41,4.41,18000.0,4.42,4.42,4.41,4.41,18000.0
2009-10-30 14:30:00,4.41,4.42,4.41,4.42,72400.0,4.41,4.42,4.41,4.42,72400.0
2009-10-30 14:35:00,4.41,4.43,4.4,4.43,26800.0,4.41,4.43,4.4,4.43,26800.0
2009-10-30 14:40:00,4.43,4.43,4.4,4.41,18400.0,4.43,4.43,4.4,4.41,18400.0
2009-10-30 14:45:00,4.41,4.43,4.41,4.42,52800.0,4.41,4.43,4.41,4.42,52800.0
2009-10-30 14:50:00,4.42,4.44,4.42,4.44,9200.0,4.42,4.44,4.42,4.44,9200.0
2009-10-30 14:55:00,4.44,4.44,4.43,4.43,5600.0,4.44,4.44,4.43,4.43,5600.0
2009-10-30 15:00:00,4.43,4.43,4.42,4.42,34800.0,4.43,4.43,4.42,4.42,34800.0
2009-10-30 15:05:00,4.42,4.42,4.41,4.42,20800.0,4.42,4.42,4.41,4.42,20800.0
2009-10-30 15:10:00,4.42,4.45,4.42,4.45,19600.0,4.42,4.45,4.42,4.45,19600.0
2009-10-30 15:15:00,4.45,4.45,4.45,4.45,53600.0,4.45,4.45,4.45,4.45,53600.0
2009-10-30 15:20:00,4.45,4.46,4.44,4.45,44000.0,4.45,4.46,4.44,4.45,44000.0
2009-10-30 15:25:00,4.45,4.45,4.43,4.45,24000.0,4.45,4.45,4.43,4.45,24000.0
2009-10-30 15:30:00,4.46,4.48,4.46,4.47,23600.0,4.46,4.48,4.46,4.47,23600.0
2009-10-30 15:35:00,4.47,4.48,4.46,4.47,21200.0,4.47,4.48,4.46,4.47,21200.0
2009-10-30 15:40:00,4.47,4.5,4.47,4.48,75200.0,4.47,4.5,4.47,4.48,75200.0
2009-10-30 15:45:00,4.48,4.49,4.48,4.49,108000.0,4.48,4.49,4.48,4.49,108000.0
2009-10-30 15:50:00,4.49,4.49,4.48,4.49,96400.0,4.49,4.49,4.48,4.49,96400.0
2009-10-30 15:55:00,4.49,4.49,4.46,4.46,93600.0,4.49,4.49,4.46,4.46,93600.0
2009-11-02 09:30:00,4.47,4.47,4.42,4.42,10000.0,4.47,4.47,4.42,4.42,10000.0
2009-11-02 09:35:00,4.43,4.48,4.43,4.48,25200.0,4.43,4.48,4.43,4.48,25200.0
2009-11-02 09:40:00,4.49,4.5,4.47,4.47,24800.0,4.49,4.5,4.47,4.47,24800.0
2009-11-02 09:45:00,4.46,4.49,4.44,4.44,39600.0,4.46,4.49,4.44,4.44,39600.0
2009-11-02 09:50:00,4.44,4.46,4.42,4.46,32800.0,4.44,4.46,4.42,4.46,32800.0
2009-11-02 09:55:00,4.46,4.48,4.42,4.42,36000.0,4.46,4.48,4.42,4.42,36000.0
2009-11-02 10:00:00,4.45,4.48,4.44,4.48,52400.0,4.45,4.48,4.44,4.48,52400.0
2009-11-02 10:05:00,4.48,4.48,4.45,4.46,19600.0,4.48,4.48,4.45,4.46,19600.0
2009-11-02 10:10:00,4.46,4.46,4.44,4.46,24400.0,4.46,4.46,4.44,4.46,24400.0
2009-11-02 10:15:00,4.47,4.47,4.46,4.47,20400.0,4.47,4.47,4.46,4.47,20400.0
2009-11-02 10:20:00,4.47,4.47,4.45,4.46,18000.0,4.47,4.47,4.45,4.46,18000.0
2009-11-02 10:25:00,4.46,4.47,4.43,4.44,29600.0,4.46,4.47,4.43,4.44,29600.0
2009-11-02 10:30:00,4.45,4.46,4.44,4.45,31200.0,4.45,4.46,4.44,4.45,31200.0
2009-11-02 10:35:00,4.44,4.46,4.43,4.44,27600.0,4.44,4.46,4.43,4.44,27600.0
2009-11-02 10:40:00,4.45,4.45,4.42,4.43,32000.0,4.45,4.45,4.42,4.43,32000.0
2009-11-02 10:45:00,4.43,4.43,4.41,4.42,18800.0,4.43,4.43,4.41,4.42,18800.0
2009-11-02 10:50:00,4.42,4.42,4.39,4.39,14800.0,4.42,4.42,4.39,4.39,14800.0
2009-11-02 10:55:00,4.39,4.42,4.39,4.4,19600.0,4.39,4.42,4.39,4.4,19600.0
2009-11-02 11:00:00,4.41,4.43,4.39,4.42,22000.0,4.41,4.43,4.39,4.42,22000.0
2009-11-02 11:05:00,4.43,4.43,4.41,4.41,20400.0,4.43,4.43,4.41,4.41,20400.0
2009-11-02 11:10:00,4.4,4.42,4.4,4.42,58000.0,4.4,4.42,4.4,4.42,58000.0
2009-11-02 11:15:00,4.42,4.42,4.42,4.42,15200.0,4.42,4.42,4.42,4.42,15200.0
2009-11-02 11:20:00,4.42,4.43,4.41,4.41,12000.0,4.42,4.43,4.41,4.41,12000.0
2009-11-02 11:25:00,4.42,4.42,4.41,4.42,10800.0,4.42,4.42,4.41,4.42,10800.0
2009-11-02 11:30:00,4.41,4.43,4.41,4.43,5200.0,4.41,4.43,4.41,4.43,5200.0
2009-11-02 11:35:00,4.43,4.45,4.43,4.43,5600.0,4.43,4.45,4.43,4.43,5600.0
2009-11-02 11:40:00,4.43,4.43,4.43,4.43,4800.0,4.43,4.43,4.43,4.43,4800.0
2009-11-02 11:45:00,4.43,4.43,4.42,4.42,3200.0,4.43,4.43,4.42,4.42,3200.0
2009-11-02 11:50:00,4.42,4.43,4.42,4.43,12400.0,4.42,4.43,4.42,4.43,12400.0
2009-11-02 11:55:00,4.42,4.43,4.42,4.43,8400.0,4.42,4.43,4.42,4.43,8400.0
2009-11-02 12:00:00,4.42,4.42,4.41,4.42,5200.0,4.42,4.42,4.41,4.42,5200.0
2009-11-02 12:05:00,4.43,4.44,4.43,4.43,13200.0,4.43,4.44,4.43,4.43,13200.0
2009-11-02 12:10:00,4.43,4.43,4.43,4.43,3200.0,4.43,4.43,4.43,4.43,3200.0
2009-11-02 12:15:00,4.43,4.43,4.41,4.43,12400.0,4.43,4.43,4.41,4.43,12400.0
2009-11-02 12:20:00,4.43,4.43,4.43,4.43,3200.0,4.43,4.43,4.43,4.43,3200.0
2009-11-02 12:25:00,4.43,4.44,4.43,4.43,12000.0,4.43,4.44,4.43,4.43,12000.0
2009-11-02 12:30:00,4.43,4.44,4.43,4.43,12800.0,4.43,4.44,4.43,4.43,12800.0
2009-11-02 12:35:00,4.43,4.44,4.43,4.43,6000.0,4.43,4.44,4.43,4.43,6000.0
2009-11-02 12:40:00,4.43,4.43,4.41,4.42,13600.0,4.43,4.43,4.41,4.42,13600.0
2009-11-02 12:45:00,4.41,4.42,4.41,4.42,6800.0,4.41,4.42,4.41,4.42,6800.0
2009-11-02 12:50:00,4.42,4.43,4.41,4.43,66000.0,4.42,4.43,4.41,4.43,66000.0
2009-11-02 12:55:00,4.43,4.43,4.4,4.4,13200.0,4.43,4.43,4.4,4.4,13200.0
2009-11-02 13:00:00,4.4,4.42,4.4,4.4,13600.0,4.4,4.42,4.4,4.4,13600.0
2009-11-02 13:05:00,4.41,4.42,4.41,4.42,27200.0,4.41,4.42,4.41,4.42,27200.0
2009-11-02 13:10:00,4.42,4.42,4.42,4.42,8000.0,4.42,4.42,4.42,4.42,8000.0
2009-11-02 13:15:00,4.42,4.43,4.42,4.42,20000.0,4.42,4.43,4.42,4.42,20000.0
2009-11-02 13:20:00,4.42,4.43,4.42,4.42,7600.0,4.42,4.43,4.42,4.42,7600.0
2009-11-02 13:25:00,4.42,4.43,4.42,4.43,16000.0,4.42,4.43,4.42,4.43,16000.0
2009-11-02 13:30:00,4.42,4.42,4.4,4.41,9200.0,4.42,4.42,4.4,4.41,9200.0
2009-11-02 13:35:00,4.41,4.41,4.4,4.41,4400.0,4.41,4.41,4.4,4.41,4400.0
2009-11-02 13:40:00,4.41,4.41,4.4,4.41,17600.0,4.41,4.41,4.4,4.41,17600.0
2009-11-02 13:45:00,4.41,4.41,4.39,4.39,29200.0,4.41,4.41,4.39,4.39,29200.0
2009-11-02 13:50:00,4.4,4.4,4.39,4.39,26800.0,4.4,4.4,4.39,4.39,26800.0
2009-11-02 13:55:00,4.39,4.39,4.38,4.39,15200.0,4.39,4.39,4.38,4.39,15200.0
2009-11-02 14:00:00,4.39,4.4,4.38,4.39,20000.0,4.39,4.4,4.38,4.39,20000.0
2009-11-02 14:05:00,4.39,4.39,4.39,4.39,24400.0,4.39,4.39,4.39,4.39,24400.0
2009-11-02 14:10:00,4.39,4.41,4.39,4.4,8400.0,4.39,4.41,4.39,4.4,8400.0
2009-11-02 14:15:00,4.4,4.4,4.39,4.39,14000.0,4.4,4.4,4.39,4.39,14000.0
2009-11-02 14:20:00,4.39,4.4,4.39,4.39,15200.0,4.39,4.4,4.39,4.39,15200.0
2009-11-02 14:25:00,4.4,4.41,4.4,4.41,9600.0,4.4,4.41,4.4,4.41,9600.0
2009-11-02 14:30:00,4.41,4.42,4.41,4.42,7200.0,4.41,4.42,4.41,4.42,7200.0
2009-11-02 14:35:00,4.42,4.42,4.41,4.41,6800.0,4.42,4.42,4.41,4.41,6800.0
2009-11-02 14:40:00,4.41,4.42,4.41,4.42,10400.0,4.41,4.42,4.41,4.42,10400.0
2009-11-02 14:45:00,4.42,4.42,4.41,4.41,12400.0,4.42,4.42,4.41,4.41,12400.0
2009-11-02 14:50:00,4.41,4.42,4.41,4.42,17200.0,4.41,4.42,4.41,4.42,17200.0
2009-11-02 14:55:00,4.42,4.43,4.41,4.43,48800.0,4.42,4.43,4.41,4.43,48800.0
2009-11-02 15:00:00,4.43,4.43,4.42,4.43,30800.0,4.43,4.43,4.42,4.43,30800.0
2009-11-02 15:05:00,4.42,4.43,4.42,4.42,11200.0,4.42,4.43,4.42,4.42,11200.0
2009-11-02 15:10:00,4.42,4.43,4.41,4.43,25600.0,4.42,4.43,4.41,4.43,25600.0
2009-11-02 15:15:00,4.43,4.43,4.41,4.42,24800.0,4.43,4.43,4.41,4.42,24800.0
2009-11-02 15:20:00,4.41,4.43,4.4,4.43,21600.0,4.41,4.43,4.4,4.43,21600.0
2009-11-02 15:25:00,4.43,4.43,4.42,4.43,38800.0,4.43,4.43,4.42,4.43,38800.0
2009-11-02 15:30:00,4.43,4.43,4.43,4.43,19200.0,4.43,4.43,4.43,4.43,19200.0
2009-11-02 15:35:00,4.43,4.43,4.43,4.43,27200.0,4.43,4.43,4.43,4.43,27200.0
2009-11-02 15:40:00,4.43,4.43,4.43,4.43,46400.0,4.43,4.43,4.43,4.43,46400.0
2009-11-02 15:45:00,4.43,4.43,4.41,4.41,52000.0,4.43,4.43,4.41,4.41,52000.0
2009-11-02 15:50:00,4.41,4.43,4.41,4.43,32000.0,4.41,4.43,4.41,4.43,32000.0
2009-11-02 15:55:00,4.43,4.44,4.43,4.43,50800.0,4.43,4.44,4.43,4.43,50800.0
2009-11-03 09:30:00,4.42,4.43,4.37,4.43,14400.0,4.42,4.43,4.37,4.43,14400.0
2009-11-03 09:35:00,4.43,4.48,4.43,4.48,16000.0,4.43,4.48,4.43,4.48,16000.0
2009-11-03 09:40:00,4.48,4.5,4.47,4.48,27600.0,4.48,4.5,4.47,4.48,27600.0
2009-11-03 09:45:00,4.48,4.49,4.43,4.44,29200.0,4.48,4.49,4.43,4.44,29200.0
2009-11-03 09:50:00,4.43,4.46,4.43,4.44,28800.0,4.43,4.46,4.43,4.44,28800.0
2009-11-03 09:55:00,4.43,4.44,4.43,4.43,16800.0,4.43,4.44,4.43,4.43,16800.0
2009-11-03 10:00:00,4.43,4.44,4.4,4.44,20000.0,4.43,4.44,4.4,4.44,20000.0
2009-11-03 10:05:00,4.44,4.44,4.42,4.42,25600.0,4.44,4.44,4.42,4.42,25600.0
2009-11-03 10:10:00,4.43,4.43,4.39,4.42,16800.0,4.43,4.43,4.39,4.42,16800.0
2009-11-03 10:15:00,4.41,4.43,4.38,4.38,20000.0,4.41,4.43,4.38,4.38,20000.0
2009-11-03 10:20:00,4.39,4.39,4.36,4.38,11600.0,4.39,4.39,4.36,4.38,11600.0
2009-11-03 10:25:00,4.38,4.38,4.35,4.35,20800.0,4.38,4.38,4.35,4.35,20800.0
2009-11-03 10:30:00,4.35,4.38,4.34,4.38,21200.0,4.35,4.38,4.34,4.38,21200.0
2009-11-03 10:35:00,4.39,4.39,4.35,4.35,30400.0,4.39,4.39,4.35,4.35,30400.0
2009-11-03 10:40:00,4.35,4.37,4.35,4.36,27200.0,4.35,4.37,4.35,4.36,27200.0
2009-11-03 10:45:00,4.36,4.37,4.36,4.36,10800.0,4.36,4.37,4.36,4.36,10800.0
2009-11-03 10:50:00,4.36,4.38,4.36,4.38,9600.0,4.36,4.38,4.36,4.38,9600.0
2009-11-03 10:55:00,4.38,4.4,4.37,4.39,30000.0,4.38,4.4,4.37,4.39,30000.0
2009-11-03 11:00:00,4.4,4.4,4.39,4.39,6000.0,4.4,4.4,4.39,4.39,6000.0
2009-11-03 11:05:00,4.4,4.4,4.37,4.37,13200.0,4.4,4.4,4.37,4.37,13200.0
2009-11-03 11:10:00,4.37,4.38,4.36,4.38,22800.0,4.37,4.38,4.36,4.38,22800.0
2009-11-03 11:15:00,4.38,4.38,4.37,4.38,18000.0,4.38,4.38,4.37,4.38,18000.0
2009-11-03 11:20:00,4.38,4.39,4.38,4.38,45600.0,4.38,4.39,4.38,4.38,45600.0
2009-11-03 11:25:00,4.38,4.38,4.36,4.37,17200.0,4.38,4.38,4.36,4.37,17200.0
2009-11-03 11:30:00,4.37,4.37,4.35,4.35,8800.0,4.37,4.37,4.35,4.35,8800.0
2009-11-03 11:35:00,4.35,4.37,4.34,4.37,20400.0,4.35,4.37,4.34,4.37,20400.0
2009-11-03 11:40:00,4.38,4.39,4.37,4.37,75200.0,4.38,4.39,4.37,4.37,75200.0
2009-11-03 11:45:00,4.37,4.38,4.36,4.38,2800.0,4.37,4.38,4.36,4.38,2800.0
2009-11-03 11:50:00,4.39,4.39,4.38,4.39,4400.0,4.39,4.39,4.38,4.39,4400.0
2009-11-03 11:55:00,4.39,4.4,4.38,4.38,10000.0,4.39,4.4,4.38,4.38,10000.0
2009-11-03 12:00:00,4.38,4.39,4.38,4.39,4000.0,4.38,4.39,4.38,4.39,4000.0
2009-11-03 12:05:00,4.39,4.39,4.37,4.39,14400.0,4.39,4.39,4.37,4.39,14400.0
2009-11-03 12:10:00,4.38,4.38,4.37,4.37,6800.0,4.38,4.38,4.37,4.37,6800.0
2009-11-03 12:15:00,4.37,4.37,4.36,4.36,12400.0,4.37,4.37,4.36,4.36,12400.0
2009-11-03 12:20:00,4.36,4.37,4.36,4.37,6000.0,4.36,4.37,4.36,4.37,6000.0
2009-11-03 12:25:00,4.37,4.38,4.37,4.37,11200.0,4.37,4.38,4.37,4.37,11200.0
2009-11-03 12:30:00,4.38,4.4,4.38,4.39,4000.0,4.38,4.4,4.38,4.39,4000.0
2009-11-03 12:35:00,4.39,4.4,4.39,4.4,14400.0,4.39,4.4,4.39,4.4,14400.0
2009-11-03 12:40:00,4.39,4.4,4.38,4.38,6800.0,4.39,4.4,4.38,4.38,6800.0
2009-11-03 12:45:00,4.37,4.37,4.36,4.37,6000.0,4.37,4.37,4.36,4.37,6000.0
2009-11-03 12:50:00,4.37,4.38,4.37,4.37,13600.0,4.37,4.38,4.37,4.37,13600.0
2009-11-03 12:55:00,4.37,4.38,4.37,4.37,7600.0,4.37,4.38,4.37,4.37,7600.0
2009-11-03 13:00:00,4.37,4.38,4.36,4.37,5600.0,4.37,4.38,4.36,4.37,5600.0
2009-11-03 13:05:00,4.37,4.38,4.37,4.37,16400.0,4.37,4.38,4.37,4.37,16400.0
2009-11-03 13:10:00,4.37,4.37,4.36,4.37,10800.0,4.37,4.37,4.36,4.37,10800.0
2009-11-03 13:15:00,4.37,4.38,4.36,4.38,4000.0,4.37,4.38,4.36,4.38,4000.0
2009-11-03 13:20:00,4.37,4.38,4.36,4.36,23600.0,4.37,4.38,4.36,4.36,23600.0
2009-11-03 13:25:00,4.36,4.38,4.36,4.37,25600.0,4.36,4.38,4.36,4.37,25600.0
2009-11-03 13:30:00,4.37,4.37,4.37,4.37,10000.0,4.37,4.37,4.37,4.37,10000.0
2009-11-03 13:35:00,4.37,4.37,4.36,4.37,13200.0,4.37,4.37,4.36,4.37,13200.0
2009-11-03 13:40:00,4.37,4.37,4.36,4.36,7200.0,4.37,4.37,4.36,4.36,7200.0
2009-11-03 13:45:00,4.37,4.37,4.37,4.37,20400.0,4.37,4.37,4.37,4.37,20400.0
2009-11-03 13:50:00,4.37,4.37,4.37,4.37,12000.0,4.37,4.37,4.37,4.37,12000.0
2009-11-03 13:55:00,4.37,4.37,4.37,4.37,17600.0,4.37,4.37,4.37,4.37,17600.0
2009-11-03 14:00:00,4.37,4.37,4.37,4.37,25200.0,4.37,4.37,4.37,4.37,25200.0
2009-11-03 14:05:00,4.37,4.38,4.37,4.38,29200.0,4.37,4.38,4.37,4.38,29200.0
2009-11-03 14:10:00,4.37,4.38,4.37,4.38,17600.0,4.37,4.38,4.37,4.38,17600.0
2009-11-03 14:15:00,4.38,4.39,4.38,4.39,15200.0,4.38,4.39,4.38,4.39,15200.0
2009-11-03 14:20:00,4.39,4.39,4.38,4.38,21600.0,4.39,4.39,4.38,4.38,21600.0
2009-11-03 14:25:00,4.38,4.4,4.38,4.39,29600.0,4.38,4.4,4.38,4.39,29600.0
2009-11-03 14:30:00,4.39,4.4,4.38,4.38,18800.0,4.39,4.4,4.38,4.38,18800.0
2009-11-03 14:35:00,4.39,4.39,4.38,4.38,28400.0,4.39,4.39,4.38,4.38,28400.0
2009-11-03 14:40:00,4.38,4.39,4.38,4.38,51200.0,4.38,4.39,4.38,4.38,51200.0
2009-11-03 14:45:00,4.38,4.39,4.37,4.39,51600.0,4.38,4.39,4.37,4.39,51600.0
2009-11-03 14:50:00,4.39,4.39,4.37,4.37,45200.0,4.39,4.39,4.37,4.37,45200.0
2009-11-03 14:55:00,4.37,4.38,4.36,4.37,42400.0,4.37,4.38,4.36,4.37,42400.0
2009-11-03 15:00:00,4.37,4.38,4.36,4.37,44000.0,4.37,4.38,4.36,4.37,44000.0
2009-11-03 15:05:00,4.37,4.38,4.37,4.37,31200.0,4.37,4.38,4.37,4.37,31200.0
2009-11-03 15:10:00,4.37,4.38,4.36,4.36,38000.0,4.37,4.38,4.36,4.36,38000.0
2009-11-03 15:15:00,4.37,4.38,4.36,4.38,57600.0,4.37,4.38,4.36,4.38,57600.0
2009-11-03 15:20:00,4.38,4.38,4.36,4.36,54400.0,4.38,4.38,4.36,4.36,54400.0
2009-11-03 15:25:00,4.36,4.38,4.36,4.38,89200.0,4.36,4.38,4.36,4.38,89200.0
2009-11-03 15:30:00,4.38,4.39,4.37,4.38,84000.0,4.38,4.39,4.37,4.38,84000.0
2009-11-03 15:35:00,4.37,4.38,4.37,4.38,54000.0,4.37,4.38,4.37,4.38,54000.0
2009-11-03 15:40:00,4.37,4.4,4.37,4.39,124400.0,4.37,4.4,4.37,4.39,124400.0
2009-11-03 15:45:00,4.39,4.41,4.39,4.4,157600.0,4.39,4.41,4.39,4.4,157600.0
2009-11-03 15:50:00,4.4,4.4,4.39,4.39,111200.0,4.4,4.4,4.39,4.39,111200.0
2009-11-03 15:55:00,4.39,4.4,4.38,4.39,160000.0,4.39,4.4,4.38,4.39,160000.0
2009-11-04 09:30:00,4.43,4.46,4.42,4.43,33600.0,4.43,4.46,4.42,4.43,33600.0
2009-11-04 09:35:00,4.43,4.52,4.43,4.51,70000.0,4.43,4.52,4.43,4.51,70000.0
2009-11-04 09:40:00,4.51,4.55,4.5,4.55,26000.0,4.51,4.55,4.5,4.55,26000.0
2009-11-04 09:45:00,4.55,4.57,4.54,4.54,20800.0,4.55,4.57,4.54,4.54,20800.0
2009-11-04 09:50:00,4.54,4.55,4.53,4.53,14000.0,4.54,4.55,4.53,4.53,14000.0
2009-11-04 09:55:00,4.54,4.57,4.54,4.57,18800.0,4.54,4.57,4.54,4.57,18800.0
2009-11-04 10:00:00,4.57,4.58,4.56,4.56,22800.0,4.57,4.58,4.56,4.56,22800.0
2009-11-04 10:05:00,4.56,4.6,4.54,4.58,26800.0,4.56,4.6,4.54,4.58,26800.0
2009-11-04 10:10:00,4.59,4.6,4.56,4.56,12000.0,4.59,4.6,4.56,4.56,12000.0
2009-11-04 10:15:00,4.56,4.61,4.56,4.61,30400.0,4.56,4.61,4.56,4.61,30400.0
2009-11-04 10:20:00,4.61,4.63,4.61,4.61,42000.0,4.61,4.63,4.61,4.61,42000.0
2009-11-04 10:25:00,4.61,4.63,4.61,4.61,24400.0,4.61,4.63,4.61,4.61,24400.0
2009-11-04 10:30:00,4.62,4.62,4.61,4.61,13200.0,4.62,4.62,4.61,4.61,13200.0
2009-11-04 10:35:00,4.61,4.61,4.6,4.61,10400.0,4.61,4.61,4.6,4.61,10400.0
2009-11-04 10:40:00,4.6,4.61,4.59,4.6,22000.0,4.6,4.61,4.59,4.6,22000.0
2009-11-04 10:45:00,4.6,4.6,4.59,4.6,9600.0,4.6,4.6,4.59,4.6,9600.0
2009-11-04 10:50:00,4.6,4.6,4.59,4.59,13200.0,4.6,4.6,4.59,4.59,13200.0
2009-11-04 10:55:00,4.6,4.61,4.58,4.59,30800.0,4.6,4.61,4.58,4.59,30800.0
2009-11-04 11:00:00,4.6,4.6,4.58,4.6,21600.0,4.6,4.6,4.58,4.6,21600.0
2009-11-04 11:05:00,4.6,4.6,4.59,4.59,9200.0,4.6,4.6,4.59,4.59,9200.0
2009-11-04 11:10:00,4.59,4.6,4.59,4.59,8800.0,4.59,4.6,4.59,4.59,8800.0
2009-11-04 11:15:00,4.59,4.59,4.59,4.59,6800.0,4.59,4.59,4.59,4.59,6800.0
2009-11-04 11:20:00,4.6,4.61,4.6,4.61,14400.0,4.6,4.61,4.6,4.61,14400.0
2009-11-04 11:25:00,4.6,4.61,4.59,4.6,8000.0,4.6,4.61,4.59,4.6,8000.0
2009-11-04 11:30:00,4.6,4.6,4.59,4.59,10800.0,4.6,4.6,4.59,4.59,10800.0
2009-11-04 11:35:00,4.59,4.62,4.59,4.62,15600.0,4.59,4.62,4.59,4.62,15600.0
2009-11-04 11:40:00,4.62,4.62,4.6,4.61,14000.0,4.62,4.62,4.6,4.61,14000.0
2009-11-04 11:45:00,4.61,4.61,4.6,4.6,5600.0,4.61,4.61,4.6,4.6,5600.0
2009-11-04 11:50:00,4.6,4.6,4.58,4.6,24800.0,4.6,4.6,4.58,4.6,24800.0
2009-11-04 11:55:00,4.6,4.6,4.59,4.59,10000.0,4.6,4.6,4.59,4.59,10000.0
2009-11-04 12:00:00,4.59,4.59,4.58,4.58,12400.0,4.59,4.59,4.58,4.58,12400.0
2009-11-04 12:05:00,4.58,4.58,4.58,4.58,8400.0,4.58,4.58,4.58,4.58,8400.0
2009-11-04 12:10:00,4.58,4.59,4.58,4.58,28000.0,4.58,4.59,4.58,4.58,28000.0
2009-11-04 12:15:00,4.58,4.58,4.58,4.58,16800.0,4.58,4.58,4.58,4.58,16800.0
2009-11-04 12:20:00,4.58,4.59,4.58,4.59,22400.0,4.58,4.59,4.58,4.59,22400.0
2009-11-04 12:25:00,4.59,4.59,4.58,4.58,12000.0,4.59,4.59,4.58,4.58,12000.0
2009-11-04 12:30:00,4.58,4.58,4.57,4.57,14400.0,4.58,4.58,4.57,4.57,14400.0
2009-11-04 12:35:00,4.57,4.59,4.57,4.58,14000.0,4.57,4.59,4.57,4.58,14000.0
2009-11-04 12:40:00,4.58,4.59,4.57,4.58,27200.0,4.58,4.59,4.57,4.58,27200.0
2009-11-04 12:45:00,4.58,4.59,4.57,4.57,23200.0,4.58,4.59,4.57,4.57,23200.0
2009-11-04 12:50:00,4.57,4.57,4.56,4.57,22400.0,4.57,4.57,4.56,4.57,22400.0
2009-11-04 12:55:00,4.57,4.58,4.57,4.57,11200.0,4.57,4.58,4.57,4.57,11200.0
2009-11-04 13:00:00,4.57,4.58,4.56,4.58,14800.0,4.57,4.58,4.56,4.58,14800.0
2009-11-04 13:05:00,4.58,4.59,4.58,4.59,9200.0,4.58,4.59,4.58,4.59,9200.0
2009-11-04 13:10:00,4.59,4.6,4.59,4.59,8400.0,4.59,4.6,4.59,4.59,8400.0
2009-11-04 13:15:00,4.59,4.6,4.58,4.59,10400.0,4.59,4.6,4.58,4.59,10400.0
2009-11-04 13:20:00,4.59,4.61,4.59,4.61,56800.0,4.59,4.61,4.59,4.61,56800.0
2009-11-04 13:25:00,4.61,4.61,4.59,4.59,12000.0,4.61,4.61,4.59,4.59,12000.0
2009-11-04 13:30:00,4.59,4.6,4.59,4.59,20800.0,4.59,4.6,4.59,4.59,20800.0
2009-11-04 13:35:00,4.59,4.6,4.59,4.6,14000.0,4.59,4.6,4.59,4.6,14000.0
2009-11-04 13:40:00,4.6,4.6,4.59,4.59,7200.0,4.6,4.6,4.59,4.59,7200.0
2009-11-04 13:45:00,4.59,4.59,4.58,4.58,11200.0,4.59,4.59,4.58,4.58,11200.0
2009-11-04 13:50:00,4.59,4.59,4.57,4.58,4000.0,4.59,4.59,4.57,4.58,4000.0
2009-11-04 13:55:00,4.58,4.59,4.58,4.59,10400.0,4.58,4.59,4.58,4.59,10400.0
2009-11-04 14:00:00,4.6,4.6,4.59,4.59,13600.0,4.6,4.6,4.59,4.59,13600.0
2009-11-04 14:05:00,4.59,4.6,4.58,4.6,20000.0,4.59,4.6,4.58,4.6,20000.0
2009-11-04 14:10:00,4.6,4.6,4.58,4.6,14000.0,4.6,4.6,4.58,4.6,14000.0
2009-11-04 14:15:00,4.61,4.63,4.57,4.57,117200.0,4.61,4.63,4.57,4.57,117200.0
2009-11-04 14:20:00,4.57,4.62,4.57,4.59,80000.0,4.57,4.62,4.57,4.59,80000.0
2009-11-04 14:25:00,4.59,4.59,4.53,4.54,81200.0,4.59,4.59,4.53,4.54,81200.0
2009-11-04 14:30:00,4.54,4.59,4.54,4.59,43200.0,4.54,4.59,4.54,4.59,43200.0
2009-11-04 14:35:00,4.59,4.6,4.58,4.59,36000.0,4.59,4.6,4.58,4.59,36000.0
2009-11-04 14:40:00,4.58,4.6,4.57,4.6,28000.0,4.58,4.6,4.57,4.6,28000.0
2009-11-04 14:45:00,4.6,4.6,4.59,4.6,12400.0,4.6,4.6,4.59,4.6,12400.0
2009-11-04 14:50:00,4.6,4.6,4.58,4.59,8800.0,4.6,4.6,4.58,4.59,8800.0
2009-11-04 14:55:00,4.59,4.59,4.58,4.59,5200.0,4.59,4.59,4.58,4.59,5200.0
2009-11-04 15:00:00,4.59,4.6,4.57,4.57,17600.0,4.59,4.6,4.57,4.57,17600.0
2009-11-04 15:05:00,4.57,4.58,4.57,4.57,15200.0,4.57,4.58,4.57,4.57,15200.0
2009-11-04 15:10:00,4.57,4.59,4.57,4.58,17600.0,4.57,4.59,4.57,4.58,17600.0
2009-11-04 15:15:00,4.58,4.58,4.57,4.57,18000.0,4.58,4.58,4.57,4.57,18000.0
2009-11-04 15:20:00,4.57,4.59,4.57,4.57,20800.0,4.57,4.59,4.57,4.57,20800.0
2009-11-04 15:25:00,4.58,4.59,4.57,4.57,34800.0,4.58,4.59,4.57,4.57,34800.0
2009-11-04 15:30:00,4.57,4.57,4.55,4.56,46800.0,4.57,4.57,4.55,4.56,46800.0
2009-11-04 15:35:00,4.56,4.57,4.55,4.56,41600.0,4.56,4.57,4.55,4.56,41600.0
2009-11-04 15:40:00,4.55,4.56,4.54,4.55,73200.0,4.55,4.56,4.54,4.55,73200.0
2009-11-04 15:45:00,4.55,4.56,4.53,4.53,54400.0,4.55,4.56,4.53,4.53,54400.0
2009-11-04 15:50:00,4.53,4.55,4.52,4.55,76000.0,4.53,4.55,4.52,4.55,76000.0
2009-11-04 15:55:00,4.55,4.55,4.52,4.52,88000.0,4.55,4.55,4.52,4.52,88000.0
2009-11-05 09:30:00,4.56,4.56,4.5,4.5,19200.0,4.56,4.56,4.5,4.5,19200.0
2009-11-05 09:35:00,4.48,4.53,4.48,4.52,14800.0,4.48,4.53,4.48,4.52,14800.0
2009-11-05 09:40:00,4.55,4.55,4.53,4.54,8400.0,4.55,4.55,4.53,4.54,8400.0
2009-11-05 09:45:00,4.54,4.57,4.54,4.56,20800.0,4.54,4.57,4.54,4.56,20800.0
2009-11-05 09:50:00,4.56,4.61,4.56,4.6,20400.0,4.56,4.61,4.56,4.6,20400.0
2009-11-05 09:55:00,4.6,4.61,4.58,4.58,22000.0,4.6,4.61,4.58,4.58,22000.0
2009-11-05 10:00:00,4.59,4.61,4.59,4.6,14800.0,4.59,4.61,4.59,4.6,14800.0
2009-11-05 10:05:00,4.6,4.61,4.58,4.6,20800.0,4.6,4.61,4.58,4.6,20800.0
2009-11-05 10:10:00,4.59,4.6,4.56,4.58,32000.0,4.59,4.6,4.56,4.58,32000.0
2009-11-05 10:15:00,4.59,4.6,4.59,4.6,16800.0,4.59,4.6,4.59,4.6,16800.0
2009-11-05 10:20:00,4.6,4.62,4.6,4.62,9200.0,4.6,4.62,4.6,4.62,9200.0
2009-11-05 10:25:00,4.62,4.62,4.61,4.61,6000.0,4.62,4.62,4.61,4.61,6000.0
2009-11-05 10:30:00,4.61,4.62,4.59,4.59,17600.0,4.61,4.62,4.59,4.59,17600.0
2009-11-05 10:35:00,4.59,4.63,4.59,4.63,118400.0,4.59,4.63,4.59,4.63,118400.0
2009-11-05 10:40:00,4.63,4.63,4.61,4.62,12400.0,4.63,4.63,4.61,4.62,12400.0
2009-11-05 10:45:00,4.61,4.63,4.61,4.62,13200.0,4.61,4.63,4.61,4.62,13200.0
2009-11-05 10:50:00,4.61,4.62,4.61,4.61,4000.0,4.61,4.62,4.61,4.61,4000.0
2009-11-05 10:55:00,4.62,4.62,4.61,4.61,6400.0,4.62,4.62,4.61,4.61,6400.0
2009-11-05 11:00:00,4.61,4.61,4.6,4.61,15600.0,4.61,4.61,4.6,4.61,15600.0
2009-11-05 11:05:00,4.6,4.62,4.6,4.62,10000.0,4.6,4.62,4.6,4.62,10000.0
2009-11-05 11:10:00,4.62,4.62,4.62,4.62,12400.0,4.62,4.62,4.62,4.62,12400.0
2009-11-05 11:15:00,4.62,4.63,4.62,4.63,8000.0,4.62,4.63,4.62,4.63,8000.0
2009-11-05 11:20:00,4.62,4.64,4.62,4.64,20400.0,4.62,4.64,4.62,4.64,20400.0
2009-11-05 11:25:00,4.64,4.65,4.63,4.65,228400.0,4.64,4.65,4.63,4.65,228400.0
2009-11-05 11:30:00,4.64,4.64,4.63,4.63,7200.0,4.64,4.64,4.63,4.63,7200.0
2009-11-05 11:35:00,4.62,4.62,4.62,4.62,12400.0,4.62,4.62,4.62,4.62,12400.0
2009-11-05 11:40:00,4.62,4.63,4.62,4.63,5200.0,4.62,4.63,4.62,4.63,5200.0
2009-11-05 11:45:00,4.63,4.63,4.61,4.61,11200.0,4.63,4.63,4.61,4.61,11200.0
2009-11-05 11:50:00,4.61,4.61,4.6,4.61,23600.0,4.61,4.61,4.6,4.61,23600.0
2009-11-05 11:55:00,4.6,4.6,4.6,4.6,14000.0,4.6,4.6,4.6,4.6,14000.0
2009-11-05 12:00:00,4.61,4.62,4.61,4.62,8400.0,4.61,4.62,4.61,4.62,8400.0
2009-11-05 12:05:00,4.61,4.62,4.61,4.62,2800.0,4.61,4.62,4.61,4.62,2800.0
2009-11-05 12:10:00,4.61,4.62,4.61,4.62,1600.0,4.61,4.62,4.61,4.62,1600.0
2009-11-05 12:15:00,4.62,4.62,4.62,4.62,6000.0,4.62,4.62,4.62,4.62,6000.0
2009-11-05 12:20:00,4.62,4.63,4.62,4.63,2400.0,4.62,4.63,4.62,4.63,2400.0
2009-11-05 12:25:00,4.63,4.63,4.63,4.63,6800.0,4.63,4.63,4.63,4.63,6800.0
2009-11-05 12:30:00,4.64,4.65,4.64,4.65,6000.0,4.64,4.65,4.64,4.65,6000.0
2009-11-05 12:35:00,4.64,4.64,4.64,4.64,6800.0,4.64,4.64,4.64,4.64,6800.0
2009-11-05 12:40:00,4.64,4.65,4.64,4.65,2000.0,4.64,4.65,4.64,4.65,2000.0
2009-11-05 12:45:00,4.66,4.66,4.66,4.66,3600.0,4.66,4.66,4.66,4.66,3600.0
2009-11-05 12:50:00,4.66,4.67,4.66,4.67,4800.0,4.66,4.67,4.66,4.67,4800.0
2009-11-05 12:55:00,4.67,4.67,4.66,4.67,10800.0,4.67,4.67,4.66,4.67,10800.0
2009-11-05 13:00:00,4.67,4.67,4.66,4.66,15200.0,4.67,4.67,4.66,4.66,15200.0
2009-11-05 13:05:00,4.65,4.66,4.65,4.65,5600.0,4.65,4.66,4.65,4.65,5600.0
2009-11-05 13:10:00,4.64,4.66,4.64,4.66,7600.0,4.64,4.66,4.64,4.66,7600.0
2009-11-05 13:15:00,4.66,4.66,4.64,4.66,12400.0,4.66,4.66,4.64,4.66,12400.0
2009-11-05 13:20:00,4.66,4.66,4.65,4.65,6800.0,4.66,4.66,4.65,4.65,6800.0
2009-11-05 13:25:00,4.65,4.65,4.64,4.65,8400.0,4.65,4.65,4.64,4.65,8400.0
2009-11-05 13:30:00,4.65,4.66,4.65,4.66,8000.0,4.65,4.66,4.65,4.66,8000.0
2009-11-05 13:35:00,4.66,4.67,4.66,4.67,8400.0,4.66,4.67,4.66,4.67,8400.0
2009-11-05 13:40:00,4.66,4.67,4.66,4.67,18800.0,4.66,4.67,4.66,4.67,18800.0
2009-11-05 13:45:00,4.67,4.68,4.67,4.68,9200.0,4.67,4.68,4.67,4.68,9200.0
2009-11-05 13:50:00,4.68,4.68,4.67,4.67,10400.0,4.68,4.68,4.67,4.67,10400.0
2009-11-05 13:55:00,4.67,4.68,4.67,4.67,7600.0,4.67,4.68,4.67,4.67,7600.0
2009-11-05 14:00:00,4.67,4.68,4.67,4.68,15200.0,4.67,4.68,4.67,4.68,15200.0
2009-11-05 14:05:00,4.68,4.68,4.67,4.68,17600.0,4.68,4.68,4.67,4.68,17600.0
2009-11-05 14:10:00,4.68,4.68,4.68,4.68,9200.0,4.68,4.68,4.68,4.68,9200.0
2009-11-05 14:15:00,4.68,4.68,4.68,4.68,5600.0,4.68,4.68,4.68,4.68,5600.0
2009-11-05 14:20:00,4.68,4.69,4.68,4.68,22800.0,4.68,4.69,4.68,4.68,22800.0
2009-11-05 14:25:00,4.68,4.7,4.68,4.7,10400.0,4.68,4.7,4.68,4.7,10400.0
2009-11-05 14:30:00,4.69,4.69,4.69,4.69,8400.0,4.69,4.69,4.69,4.69,8400.0
2009-11-05 14:35:00,4.69,4.7,4.69,4.69,16400.0,4.69,4.7,4.69,4.69,16400.0
2009-11-05 14:40:00,4.7,4.71,4.69,4.71,34000.0,4.7,4.71,4.69,4.71,34000.0
2009-11-05 14:45:00,4.71,4.71,4.71,4.71,29200.0,4.71,4.71,4.71,4.71,29200.0
2009-11-05 14:50:00,4.71,4.72,4.7,4.7,18400.0,4.71,4.72,4.7,4.7,18400.0
2009-11-05 14:55:00,4.7,4.7,4.69,4.69,9200.0,4.7,4.7,4.69,4.69,9200.0
2009-11-05 15:00:00,4.69,4.69,4.68,4.68,15600.0,4.69,4.69,4.68,4.68,15600.0
2009-11-05 15:05:00,4.67,4.68,4.67,4.67,6800.0,4.67,4.68,4.67,4.67,6800.0
2009-11-05 15:10:00,4.67,4.67,4.66,4.66,8000.0,4.67,4.67,4.66,4.66,8000.0
2009-11-05 15:15:00,4.66,4.66,4.66,4.66,6000.0,4.66,4.66,4.66,4.66,6000.0
2009-11-05 15:20:00,4.66,4.66,4.65,4.66,7600.0,4.66,4.66,4.65,4.66,7600.0
2009-11-05 15:25:00,4.65,4.65,4.65,4.65,9600.0,4.65,4.65,4.65,4.65,9600.0
2009-11-05 15:30:00,4.65,4.65,4.65,4.65,9600.0,4.65,4.65,4.65,4.65,9600.0
2009-11-05 15:35:00,4.65,4.66,4.65,4.65,34400.0,4.65,4.66,4.65,4.65,34400.0
2009-11-05 15:40:00,4.65,4.66,4.65,4.66,40000.0,4.65,4.66,4.65,4.66,40000.0
2009-11-05 15:45:00,4.66,4.67,4.65,4.67,57200.0,4.66,4.67,4.65,4.67,57200.0
2009-11-05 15:50:00,4.67,4.68,4.66,4.66,65600.0,4.67,4.68,4.66,4.66,65600.0
2009-11-05 15:55:00,4.66,4.67,4.66,4.66,83600.0,4.66,4.67,4.66,4.66,83600.0
2009-11-06 09:30:00,4.64,4.64,4.59,4.59,16400.0,4.64,4.64,4.59,4.59,16400.0
2009-11-06 09:35:00,4.6,4.64,4.6,4.64,20800.0,4.6,4.64,4.6,4.64,20800.0
2009-11-06 09:40:00,4.65,4.68,4.64,4.64,24000.0,4.65,4.68,4.64,4.64,24000.0
2009-11-06 09:45:00,4.65,4.69,4.65,4.69,17200.0,4.65,4.69,4.65,4.69,17200.0
2009-11-06 09:50:00,4.71,4.73,4.71,4.72,5600.0,4.71,4.73,4.71,4.72,5600.0
2009-11-06 09:55:00,4.73,4.73,4.73,4.73,22800.0,4.73,4.73,4.73,4.73,22800.0
2009-11-06 10:00:00,4.73,4.74,4.7,4.73,36400.0,4.73,4.74,4.7,4.73,36400.0
2009-11-06 10:05:00,4.73,4.74,4.73,4.74,18400.0,4.73,4.74,4.73,4.74,18400.0
2009-11-06 10:10:00,4.74,4.74,4.74,4.74,12000.0,4.74,4.74,4.74,4.74,12000.0
2009-11-06 10:15:00,4.74,4.74,4.73,4.74,11200.0,4.74,4.74,4.73,4.74,11200.0
2009-11-06 10:20:00,4.74,4.74,4.71,4.71,24800.0,4.74,4.74,4.71,4.71,24800.0
2009-11-06 10:25:00,4.71,4.71,4.69,4.7,9600.0,4.71,4.71,4.69,4.7,9600.0
2009-11-06 10:30:00,4.69,4.71,4.68,4.71,24000.0,4.69,4.71,4.68,4.71,24000.0
2009-11-06 10:35:00,4.71,4.72,4.7,4.7,14800.0,4.71,4.72,4.7,4.7,14800.0
2009-11-06 10:40:00,4.7,4.7,4.68,4.68,11600.0,4.7,4.7,4.68,4.68,11600.0
2009-11-06 10:45:00,4.67,4.69,4.67,4.69,24800.0,4.67,4.69,4.67,4.69,24800.0
2009-11-06 10:50:00,4.69,4.71,4.69,4.71,7600.0,4.69,4.71,4.69,4.71,7600.0
2009-11-06 10:55:00,4.7,4.71,4.7,4.71,9600.0,4.7,4.71,4.7,4.71,9600.0
2009-11-06 11:00:00,4.71,4.74,4.71,4.72,48000.0,4.71,4.74,4.71,4.72,48000.0
2009-11-06 11:05:00,4.73,4.73,4.72,4.73,116800.0,4.73,4.73,4.72,4.73,116800.0
2009-11-06 11:10:00,4.73,4.73,4.72,4.72,6000.0,4.73,4.73,4.72,4.72,6000.0
2009-11-06 11:15:00,4.72,4.73,4.72,4.73,91600.0,4.72,4.73,4.72,4.73,91600.0
2009-11-06 11:20:00,4.73,4.73,4.72,4.73,20800.0,4.73,4.73,4.72,4.73,20800.0
2009-11-06 11:25:00,4.73,4.74,4.73,4.74,14000.0,4.73,4.74,4.73,4.74,14000.0
2009-11-06 11:30:00,4.74,4.75,4.73,4.75,13200.0,4.74,4.75,4.73,4.75,13200.0
2009-11-06 11:35:00,4.75,4.75,4.73,4.73,61600.0,4.75,4.75,4.73,4.73,61600.0
2009-11-06 11:40:00,4.74,4.74,4.73,4.74,8400.0,4.74,4.74,4.73,4.74,8400.0
2009-11-06 11:45:00,4.74,4.74,4.72,4.72,16400.0,4.74,4.74,4.72,4.72,16400.0
2009-11-06 11:50:00,4.72,4.74,4.72,4.74,41600.0,4.72,4.74,4.72,4.74,41600.0
2009-11-06 11:55:00,4.74,4.75,4.74,4.75,4400.0,4.74,4.75,4.74,4.75,4400.0
2009-11-06 12:00:00,4.75,4.75,4.73,4.73,13200.0,4.75,4.75,4.73,4.73,13200.0
2009-11-06 12:05:00,4.73,4.73,4.73,4.73,1600.0,4.73,4.73,4.73,4.73,1600.0
2009-11-06 12:10:00,4.73,4.75,4.73,4.75,25600.0,4.73,4.75,4.73,4.75,25600.0
2009-11-06 12:15:00,4.75,4.76,4.75,4.76,64400.0,4.75,4.76,4.75,4.76,64400.0
2009-11-06 12:20:00,4.76,4.76,4.76,4.76,11600.0,4.76,4.76,4.76,4.76,11600.0
2009-11-06 12:25:00,4.76,4.76,4.75,4.75,19200.0,4.76,4.76,4.75,4.75,19200.0
2009-11-06 12:30:00,4.75,4.75,4.75,4.75,3600.0,4.75,4.75,4.75,4.75,3600.0
2009-11-06 12:35:00,4.75,4.75,4.75,4.75,34400.0,4.75,4.75,4.75,4.75,34400.0
2009-11-06 12:40:00,4.75,4.75,4.74,4.74,21600.0,4.75,4.75,4.74,4.74,21600.0
2009-11-06 12:45:00,4.74,4.74,4.73,4.73,11600.0,4.74,4.74,4.73,4.73,11600.0
2009-11-06 12:50:00,4.73,4.75,4.73,4.73,32000.0,4.73,4.75,4.73,4.73,32000.0
2009-11-06 12:55:00,4.73,4.73,4.73,4.73,800.0,4.73,4.73,4.73,4.73,800.0
2009-11-06 13:00:00,4.74,4.74,4.73,4.73,8000.0,4.74,4.74,4.73,4.73,8000.0
2009-11-06 13:05:00,4.73,4.74,4.73,4.74,5600.0,4.73,4.74,4.73,4.74,5600.0
2009-11-06 13:10:00,4.74,4.74,4.74,4.74,12400.0,4.74,4.74,4.74,4.74,12400.0
2009-11-06 13:15:00,4.74,4.75,4.74,4.75,4400.0,4.74,4.75,4.74,4.75,4400.0
2009-11-06 13:20:00,4.75,4.75,4.75,4.75,6800.0,4.75,4.75,4.75,4.75,6800.0
2009-11-06 13:25:00,4.75,4.76,4.75,4.76,12000.0,4.75,4.76,4.75,4.76,12000.0
2009-11-06 13:30:00,4.76,4.78,4.76,4.77,36800.0,4.76,4.78,4.76,4.77,36800.0
2009-11-06 13:35:00,4.77,4.78,4.76,4.76,13600.0,4.77,4.78,4.76,4.76,13600.0
2009-11-06 13:40:00,4.76,4.77,4.76,4.77,22000.0,4.76,4.77,4.76,4.77,22000.0
2009-11-06 13:45:00,4.78,4.78,4.77,4.77,19200.0,4.78,4.78,4.77,4.77,19200.0
2009-11-06 13:50:00,4.76,4.76,4.76,4.76,13200.0,4.76,4.76,4.76,4.76,13200.0
2009-11-06 13:55:00,4.76,4.77,4.76,4.76,5200.0,4.76,4.77,4.76,4.76,5200.0
2009-11-06 14:00:00,4.77,4.78,4.76,4.77,36400.0,4.77,4.78,4.76,4.77,36400.0
2009-11-06 14:05:00,4.77,4.77,4.76,4.76,9200.0,4.77,4.77,4.76,4.76,9200.0
2009-11-06 14:10:00,4.76,4.76,4.76,4.76,3200.0,4.76,4.76,4.76,4.76,3200.0
2009-11-06 14:15:00,4.76,4.78,4.76,4.78,19200.0,4.76,4.78,4.76,4.78,19200.0
2009-11-06 14:20:00,4.78,4.78,4.78,4.78,6800.0,4.78,4.78,4.78,4.78,6800.0
2009-11-06 14:25:00,4.78,4.79,4.78,4.79,14400.0,4.78,4.79,4.78,4.79,14400.0
2009-11-06 14:30:00,4.8,4.8,4.79,4.79,10400.0,4.8,4.8,4.79,4.79,10400.0
2009-11-06 14:35:00,4.8,4.8,4.79,4.79,4800.0,4.8,4.8,4.79,4.79,4800.0
2009-11-06 14:40:00,4.79,4.79,4.79,4.79,6800.0,4.79,4.79,4.79,4.79,6800.0
2009-11-06 14:45:00,4.79,4.79,4.78,4.78,12800.0,4.79,4.79,4.78,4.78,12800.0
2009-11-06 14:50:00,4.78,4.8,4.78,4.78,52400.0,4.78,4.8,4.78,4.78,52400.0
2009-11-06 14:55:00,4.78,4.8,4.77,4.8,40400.0,4.78,4.8,4.77,4.8,40400.0
2009-11-06 15:00:00,4.8,4.81,4.79,4.81,62400.0,4.8,4.81,4.79,4.81,62400.0
2009-11-06 15:05:00,4.81,4.82,4.81,4.82,18000.0,4.81,4.82,4.81,4.82,18000.0
2009-11-06 15:10:00,4.82,4.83,4.81,4.82,44400.0,4.82,4.83,4.81,4.82,44400.0
2009-11-06 15:15:00,4.82,4.83,4.81,4.81,25200.0,4.82,4.83,4.81,4.81,25200.0
2009-11-06 15:20:00,4.81,4.83,4.81,4.81,20000.0,4.81,4.83,4.81,4.81,20000.0
2009-11-06 15:25:00,4.81,4.81,4.81,4.81,6400.0,4.81,4.81,4.81,4.81,6400.0
2009-11-06 15:30:00,4.81,4.81,4.81,4.81,0.0,4.81,4.81,4.81,4.81,0.0
2009-11-06 15:35:00,4.81,4.81,4.81,4.81,0.0,4.81,4.81,4.81,4.81,0.0
2009-11-06 15:40:00,4.81,4.81,4.81,4.81,0.0,4.81,4.81,4.81,4.81,0.0
2009-11-06 15:45:00,4.81,4.81,4.81,4.81,0.0,4.81,4.81,4.81,4.81,0.0
2009-11-06 15:50:00,4.81,4.81,4.81,4.81,0.0,4.81,4.81,4.81,4.81,0.0
2009-11-06 15:55:00,4.81,4.81,4.81,4.81,0.0,4.81,4.81,4.81,4.81,0.0
2009-11-09 09:30:00,4.83,4.83,4.77,4.79,12400.0,4.83,4.83,4.77,4.79,12400.0
2009-11-09 09:35:00,4.78,4.8,4.75,4.79,32800.0,4.78,4.8,4.75,4.79,32800.0
2009-11-09 09:40:00,4.81,4.83,4.79,4.83,15200.0,4.81,4.83,4.79,4.83,15200.0
2009-11-09 09:45:00,4.85,4.85,4.82,4.84,17200.0,4.85,4.85,4.82,4.84,17200.0
2009-11-09 09:50:00,4.84,4.89,4.84,4.89,25200.0,4.84,4.89,4.84,4.89,25200.0
2009-11-09 09:55:00,4.9,4.9,4.88,4.88,78800.0,4.9,4.9,4.88,4.88,78800.0
2009-11-09 10:00:00,4.88,4.89,4.88,4.88,38000.0,4.88,4.89,4.88,4.88,38000.0
2009-11-09 10:05:00,4.88,4.88,4.84,4.85,50000.0,4.88,4.88,4.84,4.85,50000.0
2009-11-09 10:10:00,4.85,4.85,4.82,4.82,24000.0,4.85,4.85,4.82,4.82,24000.0
2009-11-09 10:15:00,4.82,4.85,4.82,4.85,27200.0,4.82,4.85,4.82,4.85,27200.0
2009-11-09 10:20:00,4.85,4.86,4.84,4.85,26400.0,4.85,4.86,4.84,4.85,26400.0
2009-11-09 10:25:00,4.85,4.89,4.85,4.87,52000.0,4.85,4.89,4.85,4.87,52000.0
2009-11-09 10:30:00,4.86,4.86,4.84,4.84,14400.0,4.86,4.86,4.84,4.84,14400.0
2009-11-09 10:35:00,4.84,4.84,4.83,4.83,34400.0,4.84,4.84,4.83,4.83,34400.0
2009-11-09 10:40:00,4.82,4.84,4.82,4.84,21200.0,4.82,4.84,4.82,4.84,21200.0
2009-11-09 10:45:00,4.83,4.83,4.82,4.83,9600.0,4.83,4.83,4.82,4.83,9600.0
2009-11-09 10:50:00,4.83,4.83,4.83,4.83,22400.0,4.83,4.83,4.83,4.83,22400.0
2009-11-09 10:55:00,4.83,4.83,4.82,4.82,7200.0,4.83,4.83,4.82,4.82,7200.0
2009-11-09 11:00:00,4.82,4.82,4.8,4.8,29200.0,4.82,4.82,4.8,4.8,29200.0
2009-11-09 11:05:00,4.8,4.81,4.8,4.81,12400.0,4.8,4.81,4.8,4.81,12400.0
2009-11-09 11:10:00,4.81,4.82,4.81,4.82,17200.0,4.81,4.82,4.81,4.82,17200.0
2009-11-09 11:15:00,4.82,4.83,4.82,4.82,13600.0,4.82,4.83,4.82,4.82,13600.0
2009-11-09 11:20:00,4.82,4.82,4.81,4.81,3200.0,4.82,4.82,4.81,4.81,3200.0
2009-11-09 11:25:00,4.82,4.82,4.8,4.81,20800.0,4.82,4.82,4.8,4.81,20800.0
2009-11-09 11:30:00,4.8,4.81,4.8,4.81,27600.0,4.8,4.81,4.8,4.81,27600.0
2009-11-09 11:35:00,4.8,4.81,4.8,4.81,18800.0,4.8,4.81,4.8,4.81,18800.0
2009-11-09 11:40:00,4.81,4.81,4.8,4.8,12400.0,4.81,4.81,4.8,4.8,12400.0
2009-11-09 11:45:00,4.8,4.82,4.8,4.81,22400.0,4.8,4.82,4.8,4.81,22400.0
2009-11-09 11:50:00,4.81,4.81,4.81,4.81,10400.0,4.81,4.81,4.81,4.81,10400.0
2009-11-09 11:55:00,4.81,4.82,4.81,4.81,6400.0,4.81,4.82,4.81,4.81,6400.0
2009-11-09 12:00:00,4.81,4.82,4.81,4.81,8000.0,4.81,4.82,4.81,4.81,8000.0
2009-11-09 12:05:00,4.82,4.82,4.82,4.82,1200.0,4.82,4.82,4.82,4.82,1200.0
2009-11-09 12:10:00,4.82,4.82,4.81,4.81,2000.0,4.82,4.82,4.81,4.81,2000.0
2009-11-09 12:15:00,4.81,4.81,4.8,4.81,25200.0,4.81,4.81,4.8,4.81,25200.0
2009-11-09 12:20:00,4.8,4.81,4.8,4.81,15200.0,4.8,4.81,4.8,4.81,15200.0
2009-11-09 12:25:00,4.81,4.81,4.81,4.81,10000.0,4.81,4.81,4.81,4.81,10000.0
2009-11-09 12:30:00,4.81,4.81,4.8,4.8,15600.0,4.81,4.81,4.8,4.8,15600.0
2009-11-09 12:35:00,4.8,4.81,4.8,4.81,12000.0,4.8,4.81,4.8,4.81,12000.0
2009-11-09 12:40:00,4.8,4.81,4.8,4.8,23200.0,4.8,4.81,4.8,4.8,23200.0
2009-11-09 12:45:00,4.8,4.8,4.78,4.78,14800.0,4.8,4.8,4.78,4.78,14800.0
2009-11-09 12:50:00,4.78,4.78,4.78,4.78,5200.0,4.78,4.78,4.78,4.78,5200.0
2009-11-09 12:55:00,4.78,4.78,4.77,4.77,8000.0,4.78,4.78,4.77,4.77,8000.0
2009-11-09 13:00:00,4.77,4.77,4.76,4.76,30000.0,4.77,4.77,4.76,4.76,30000.0
2009-11-09 13:05:00,4.77,4.77,4.77,4.77,7600.0,4.77,4.77,4.77,4.77,7600.0
2009-11-09 13:10:00,4.76,4.76,4.75,4.75,13600.0,4.76,4.76,4.75,4.75,13600.0
2009-11-09 13:15:00,4.75,4.76,4.75,4.75,11200.0,4.75,4.76,4.75,4.75,11200.0
2009-11-09 13:20:00,4.76,4.76,4.75,4.75,11600.0,4.76,4.76,4.75,4.75,11600.0
2009-11-09 13:25:00,4.75,4.76,4.75,4.76,15200.0,4.75,4.76,4.75,4.76,15200.0
2009-11-09 13:30:00,4.75,4.76,4.75,4.75,18800.0,4.75,4.76,4.75,4.75,18800.0
2009-11-09 13:35:00,4.75,4.76,4.75,4.75,9600.0,4.75,4.76,4.75,4.75,9600.0
2009-11-09 13:40:00,4.75,4.77,4.75,4.76,21200.0,4.75,4.77,4.75,4.76,21200.0
2009-11-09 13:45:00,4.76,4.77,4.76,4.76,4800.0,4.76,4.77,4.76,4.76,4800.0
2009-11-09 13:50:00,4.76,4.76,4.75,4.75,13600.0,4.76,4.76,4.75,4.75,13600.0
2009-11-09 13:55:00,4.75,4.75,4.74,4.75,25200.0,4.75,4.75,4.74,4.75,25200.0
2009-11-09 14:00:00,4.75,4.75,4.75,4.75,11600.0,4.75,4.75,4.75,4.75,11600.0
2009-11-09 14:05:00,4.75,4.75,4.75,4.75,18000.0,4.75,4.75,4.75,4.75,18000.0
2009-11-09 14:10:00,4.75,4.77,4.75,4.76,27600.0,4.75,4.77,4.75,4.76,27600.0
2009-11-09 14:15:00,4.76,4.77,4.76,4.76,8400.0,4.76,4.77,4.76,4.76,8400.0
2009-11-09 14:20:00,4.76,4.77,4.76,4.77,9200.0,4.76,4.77,4.76,4.77,9200.0
2009-11-09 14:25:00,4.77,4.77,4.77,4.77,4400.0,4.77,4.77,4.77,4.77,4400.0
2009-11-09 14:30:00,4.77,4.77,4.76,4.76,11200.0,4.77,4.77,4.76,4.76,11200.0
2009-11-09 14:35:00,4.77,4.77,4.75,4.75,29200.0,4.77,4.77,4.75,4.75,29200.0
2009-11-09 14:40:00,4.75,4.76,4.75,4.75,11600.0,4.75,4.76,4.75,4.75,11600.0
2009-11-09 14:45:00,4.76,4.76,4.75,4.75,17600.0,4.76,4.76,4.75,4.75,17600.0
2009-11-09 14:50:00,4.75,4.76,4.75,4.76,15600.0,4.75,4.76,4.75,4.76,15600.0
2009-11-09 14:55:00,4.76,4.76,4.75,4.75,17600.0,4.76,4.76,4.75,4.75,17600.0
2009-11-09 15:00:00,4.75,4.75,4.75,4.75,17200.0,4.75,4.75,4.75,4.75,17200.0
2009-11-09 15:05:00,4.75,4.75,4.75,4.75,23600.0,4.75,4.75,4.75,4.75,23600.0
2009-11-09 15:10:00,4.75,4.76,4.75,4.75,23200.0,4.75,4.76,4.75,4.75,23200.0
2009-11-09 15:15:00,4.75,4.76,4.75,4.75,15600.0,4.75,4.76,4.75,4.75,15600.0
2009-11-09 15:20:00,4.75,4.77,4.75,4.77,36000.0,4.75,4.77,4.75,4.77,36000.0
2009-11-09 15:25:00,4.77,4.77,4.75,4.76,24000.0,4.77,4.77,4.75,4.76,24000.0
2009-11-09 15:30:00,4.75,4.76,4.75,4.75,7600.0,4.75,4.76,4.75,4.75,7600.0
2009-11-09 15:35:00,4.75,4.75,4.75,4.75,12400.0,4.75,4.75,4.75,4.75,12400.0
2009-11-09 15:40:00,4.75,4.75,4.75,4.75,36000.0,4.75,4.75,4.75,4.75,36000.0
2009-11-09 15:45:00,4.75,4.76,4.74,4.76,56400.0,4.75,4.76,4.74,4.76,56400.0
2009-11-09 15:50:00,4.76,4.77,4.76,4.77,44000.0,4.76,4.77,4.76,4.77,44000.0
2009-11-09 15:55:00,4.76,4.77,4.76,4.77,86400.0,4.76,4.77,4.76,4.77,86400.0
2009-11-10 09:30:00,4.76,4.8,4.75,4.79,22400.0,4.76,4.8,4.75,4.79,22400.0
2009-11-10 09:35:00,4.8,4.8,4.79,4.79,12000.0,4.8,4.8,4.79,4.79,12000.0
2009-11-10 09:40:00,4.79,4.82,4.79,4.82,5200.0,4.79,4.82,4.79,4.82,5200.0
2009-11-10 09:45:00,4.81,4.83,4.81,4.83,16400.0,4.81,4.83,4.81,4.83,16400.0
2009-11-10 09:50:00,4.83,4.83,4.82,4.83,60800.0,4.83,4.83,4.82,4.83,60800.0
2009-11-10 09:55:00,4.82,4.83,4.8,4.8,26000.0,4.82,4.83,4.8,4.8,26000.0
2009-11-10 10:00:00,4.8,4.8,4.79,4.8,15200.0,4.8,4.8,4.79,4.8,15200.0
2009-11-10 10:05:00,4.79,4.82,4.79,4.82,17200.0,4.79,4.82,4.79,4.82,17200.0
2009-11-10 10:10:00,4.83,4.84,4.82,4.83,28800.0,4.83,4.84,4.82,4.83,28800.0
2009-11-10 10:15:00,4.82,4.82,4.79,4.79,33600.0,4.82,4.82,4.79,4.79,33600.0
2009-11-10 10:20:00,4.79,4.8,4.78,4.78,12000.0,4.79,4.8,4.78,4.78,12000.0
2009-11-10 10:25:00,4.78,4.79,4.77,4.79,14400.0,4.78,4.79,4.77,4.79,14400.0
2009-11-10 10:30:00,4.79,4.79,4.78,4.78,9600.0,4.79,4.79,4.78,4.78,9600.0
2009-11-10 10:35:00,4.78,4.78,4.77,4.77,13200.0,4.78,4.78,4.77,4.77,13200.0
2009-11-10 10:40:00,4.77,4.77,4.76,4.76,18400.0,4.77,4.77,4.76,4.76,18400.0
2009-11-10 10:45:00,4.76,4.77,4.76,4.77,15200.0,4.76,4.77,4.76,4.77,15200.0
2009-11-10 10:50:00,4.77,4.77,4.76,4.76,13200.0,4.77,4.77,4.76,4.76,13200.0
2009-11-10 10:55:00,4.76,4.76,4.75,4.76,11200.0,4.76,4.76,4.75,4.76,11200.0
2009-11-10 11:00:00,4.76,4.77,4.75,4.77,16000.0,4.76,4.77,4.75,4.77,16000.0
2009-11-10 11:05:00,4.78,4.78,4.77,4.77,7200.0,4.78,4.78,4.77,4.77,7200.0
2009-11-10 11:10:00,4.78,4.79,4.78,4.79,18800.0,4.78,4.79,4.78,4.79,18800.0
2009-11-10 11:15:00,4.79,4.81,4.79,4.81,8800.0,4.79,4.81,4.79,4.81,8800.0
2009-11-10 11:20:00,4.8,4.82,4.8,4.81,8000.0,4.8,4.82,4.8,4.81,8000.0
2009-11-10 11:25:00,4.81,4.81,4.79,4.79,19600.0,4.81,4.81,4.79,4.79,19600.0
2009-11-10 11:30:00,4.79,4.79,4.78,4.79,18800.0,4.79,4.79,4.78,4.79,18800.0
2009-11-10 11:35:00,4.78,4.81,4.78,4.81,10400.0,4.78,4.81,4.78,4.81,10400.0
2009-11-10 11:40:00,4.8,4.8,4.8,4.8,6400.0,4.8,4.8,4.8,4.8,6400.0
2009-11-10 11:45:00,4.79,4.8,4.79,4.79,9200.0,4.79,4.8,4.79,4.79,9200.0
2009-11-10 11:50:00,4.79,4.79,4.78,4.78,19200.0,4.79,4.79,4.78,4.78,19200.0
2009-11-10 11:55:00,4.78,4.78,4.77,4.77,14400.0,4.78,4.78,4.77,4.77,14400.0
2009-11-10 12:00:00,4.77,4.79,4.76,4.79,10800.0,4.77,4.79,4.76,4.79,10800.0
2009-11-10 12:05:00,4.79,4.79,4.78,4.78,30400.0,4.79,4.79,4.78,4.78,30400.0
2009-11-10 12:10:00,4.79,4.79,4.78,4.79,19600.0,4.79,4.79,4.78,4.79,19600.0
2009-11-10 12:15:00,4.79,4.79,4.79,4.79,1600.0,4.79,4.79,4.79,4.79,1600.0
2009-11-10 12:20:00,4.79,4.79,4.79,4.79,10000.0,4.79,4.79,4.79,4.79,10000.0
2009-11-10 12:25:00,4.79,4.79,4.78,4.78,21600.0,4.79,4.79,4.78,4.78,21600.0
2009-11-10 12:30:00,4.78,4.78,4.78,4.78,7600.0,4.78,4.78,4.78,4.78,7600.0
2009-11-10 12:35:00,4.78,4.79,4.78,4.79,10800.0,4.78,4.79,4.78,4.79,10800.0
2009-11-10 12:40:00,4.78,4.78,4.78,4.78,6800.0,4.78,4.78,4.78,4.78,6800.0
2009-11-10 12:45:00,4.78,4.78,4.76,4.76,10000.0,4.78,4.78,4.76,4.76,10000.0
2009-11-10 12:50:00,4.76,4.77,4.76,4.76,12800.0,4.76,4.77,4.76,4.76,12800.0
2009-11-10 12:55:00,4.77,4.77,4.77,4.77,12400.0,4.77,4.77,4.77,4.77,12400.0
2009-11-10 13:00:00,4.77,4.78,4.77,4.78,11600.0,4.77,4.78,4.77,4.78,11600.0
2009-11-10 13:05:00,4.77,4.77,4.76,4.76,9200.0,4.77,4.77,4.76,4.76,9200.0
2009-11-10 13:10:00,4.77,4.77,4.75,4.75,22000.0,4.77,4.77,4.75,4.75,22000.0
2009-11-10 13:15:00,4.75,4.76,4.75,4.75,34800.0,4.75,4.76,4.75,4.75,34800.0
2009-11-10 13:20:00,4.75,4.75,4.75,4.75,8400.0,4.75,4.75,4.75,4.75,8400.0
2009-11-10 13:25:00,4.75,4.75,4.75,4.75,8400.0,4.75,4.75,4.75,4.75,8400.0
2009-11-10 13:30:00,4.75,4.76,4.75,4.75,9600.0,4.75,4.76,4.75,4.75,9600.0
2009-11-10 13:35:00,4.75,4.75,4.75,4.75,9600.0,4.75,4.75,4.75,4.75,9600.0
2009-11-10 13:40:00,4.75,4.75,4.75,4.75,12000.0,4.75,4.75,4.75,4.75,12000.0
2009-11-10 13:45:00,4.75,4.75,4.75,4.75,8400.0,4.75,4.75,4.75,4.75,8400.0
2009-11-10 13:50:00,4.75,4.75,4.75,4.75,11200.0,4.75,4.75,4.75,4.75,11200.0
2009-11-10 13:55:00,4.75,4.75,4.75,4.75,19200.0,4.75,4.75,4.75,4.75,19200.0
2009-11-10 14:00:00,4.75,4.75,4.75,4.75,42400.0,4.75,4.75,4.75,4.75,42400.0
2009-11-10 14:05:00,4.75,4.75,4.75,4.75,21600.0,4.75,4.75,4.75,4.75,21600.0
2009-11-10 14:10:00,4.75,4.75,4.75,4.75,2400.0,4.75,4.75,4.75,4.75,2400.0
2009-11-10 14:15:00,4.75,4.75,4.74,4.74,24400.0,4.75,4.75,4.74,4.74,24400.0
2009-11-10 14:20:00,4.74,4.75,4.74,4.74,5600.0,4.74,4.75,4.74,4.74,5600.0
2009-11-10 14:25:00,4.74,4.75,4.74,4.74,10800.0,4.74,4.75,4.74,4.74,10800.0
2009-11-10 14:30:00,4.74,4.75,4.74,4.75,17600.0,4.74,4.75,4.74,4.75,17600.0
2009-11-10 14:35:00,4.75,4.75,4.74,4.75,28000.0,4.75,4.75,4.74,4.75,28000.0
2009-11-10 14:40:00,4.75,4.75,4.75,4.75,4000.0,4.75,4.75,4.75,4.75,4000.0
2009-11-10 14:45:00,4.75,4.76,4.75,4.76,11200.0,4.75,4.76,4.75,4.76,11200.0
2009-11-10 14:50:00,4.76,4.77,4.76,4.77,10800.0,4.76,4.77,4.76,4.77,10800.0
2009-11-10 14:55:00,4.77,4.77,4.76,4.76,20400.0,4.77,4.77,4.76,4.76,20400.0
2009-11-10 15:00:00,4.76,4.76,4.76,4.76,10400.0,4.76,4.76,4.76,4.76,10400.0
2009-11-10 15:05:00,4.76,4.77,4.76,4.77,12800.0,4.76,4.77,4.76,4.77,12800.0
2009-11-10 15:10:00,4.76,4.77,4.76,4.77,12000.0,4.76,4.77,4.76,4.77,12000.0
2009-11-10 15:15:00,4.76,4.77,4.76,4.77,30400.0,4.76,4.77,4.76,4.77,30400.0
2009-11-10 15:20:00,4.77,4.77,4.77,4.77,14000.0,4.77,4.77,4.77,4.77,14000.0
2009-11-10 15:25:00,4.77,4.77,4.76,4.76,37600.0,4.77,4.77,4.76,4.76,37600.0
2009-11-10 15:30:00,4.76,4.76,4.76,4.76,16000.0,4.76,4.76,4.76,4.76,16000.0
2009-11-10 15:35:00,4.76,4.76,4.75,4.75,23200.0,4.76,4.76,4.75,4.75,23200.0
2009-11-10 15:40:00,4.75,4.76,4.74,4.74,25200.0,4.75,4.76,4.74,4.74,25200.0
2009-11-10 15:45:00,4.74,4.75,4.73,4.75,56400.0,4.74,4.75,4.73,4.75,56400.0
2009-11-10 15:50:00,4.75,4.75,4.74,4.75,86400.0,4.75,4.75,4.74,4.75,86400.0
2009-11-10 15:55:00,4.74,4.76,4.74,4.75,74800.0,4.74,4.76,4.74,4.75,74800.0
2009-11-11 09:30:00,4.79,4.79,4.76,4.78,10400.0,4.79,4.79,4.76,4.78,10400.0
2009-11-11 09:35:00,4.78,4.78,4.74,4.75,6400.0,4.78,4.78,4.74,4.75,6400.0
2009-11-11 09:40:00,4.75,4.75,4.73,4.75,8000.0,4.75,4.75,4.73,4.75,8000.0
2009-11-11 09:45:00,4.75,4.75,4.72,4.72,7600.0,4.75,4.75,4.72,4.72,7600.0
2009-11-11 09:50:00,4.72,4.73,4.72,4.72,6800.0,4.72,4.73,4.72,4.72,6800.0
2009-11-11 09:55:00,4.73,4.75,4.73,4.75,10800.0,4.73,4.75,4.73,4.75,10800.0
2009-11-11 10:00:00,4.75,4.76,4.74,4.75,6000.0,4.75,4.76,4.74,4.75,6000.0
2009-11-11 10:05:00,4.74,4.75,4.74,4.75,6000.0,4.74,4.75,4.74,4.75,6000.0
2009-11-11 10:10:00,4.76,4.76,4.76,4.76,8800.0,4.76,4.76,4.76,4.76,8800.0
2009-11-11 10:15:00,4.77,4.78,4.77,4.77,3200.0,4.77,4.78,4.77,4.77,3200.0
2009-11-11 10:20:00,4.76,4.77,4.76,4.76,2800.0,4.76,4.77,4.76,4.76,2800.0
2009-11-11 10:25:00,4.76,4.76,4.74,4.74,4000.0,4.76,4.76,4.74,4.74,4000.0
2009-11-11 10:30:00,4.74,4.74,4.74,4.74,2800.0,4.74,4.74,4.74,4.74,2800.0
2009-11-11 10:35:00,4.75,4.75,4.74,4.75,6800.0,4.75,4.75,4.74,4.75,6800.0
2009-11-11 10:40:00,4.75,4.75,4.73,4.73,5200.0,4.75,4.75,4.73,4.73,5200.0
2009-11-11 10:45:00,4.74,4.74,4.73,4.74,4000.0,4.74,4.74,4.73,4.74,4000.0
2009-11-11 10:50:00,4.73,4.73,4.71,4.72,13600.0,4.73,4.73,4.71,4.72,13600.0
2009-11-11 10:55:00,4.72,4.72,4.72,4.72,4000.0,4.72,4.72,4.72,4.72,4000.0
2009-11-11 11:00:00,4.72,4.73,4.72,4.72,7600.0,4.72,4.73,4.72,4.72,7600.0
2009-11-11 11:05:00,4.72,4.73,4.71,4.73,73200.0,4.72,4.73,4.71,4.73,73200.0
2009-11-11 11:10:00,4.73,4.73,4.73,4.73,8400.0,4.73,4.73,4.73,4.73,8400.0
2009-11-11 11:15:00,4.73,4.74,4.72,4.74,10000.0,4.73,4.74,4.72,4.74,10000.0
2009-11-11 11:20:00,4.75,4.75,4.74,4.74,3200.0,4.75,4.75,4.74,4.74,3200.0
2009-11-11 11:25:00,4.75,4.75,4.74,4.75,8000.0,4.75,4.75,4.74,4.75,8000.0
2009-11-11 11:30:00,4.74,4.75,4.74,4.75,5200.0,4.74,4.75,4.74,4.75,5200.0
2009-11-11 11:35:00,4.75,4.76,4.74,4.75,6000.0,4.75,4.76,4.74,4.75,6000.0
2009-11-11 11:40:00,4.75,4.76,4.75,4.75,2000.0,4.75,4.76,4.75,4.75,2000.0
2009-11-11 11:45:00,4.75,4.75,4.75,4.75,3600.0,4.75,4.75,4.75,4.75,3600.0
2009-11-11 11:50:00,4.75,4.75,4.74,4.74,9200.0,4.75,4.75,4.74,4.74,9200.0
2009-11-11 11:55:00,4.75,4.78,4.75,4.78,8800.0,4.75,4.78,4.75,4.78,8800.0
2009-11-11 12:00:00,4.78,4.78,4.76,4.76,2000.0,4.78,4.78,4.76,4.76,2000.0
2009-11-11 12:05:00,4.76,4.77,4.76,4.77,6000.0,4.76,4.77,4.76,4.77,6000.0
2009-11-11 12:10:00,4.78,4.78,4.77,4.78,1600.0,4.78,4.78,4.77,4.78,1600.0
2009-11-11 12:15:00,4.77,4.78,4.77,4.77,3600.0,4.77,4.78,4.77,4.77,3600.0
2009-11-11 12:20:00,4.76,4.77,4.76,4.76,3600.0,4.76,4.77,4.76,4.76,3600.0
2009-11-11 12:25:00,4.76,4.78,4.76,4.78,3600.0,4.76,4.78,4.76,4.78,3600.0
2009-11-11 12:30:00,4.77,4.78,4.77,4.77,5200.0,4.77,4.78,4.77,4.77,5200.0
2009-11-11 12:35:00,4.78,4.78,4.77,4.78,4000.0,4.78,4.78,4.77,4.78,4000.0
2009-11-11 12:40:00,4.78,4.78,4.76,4.76,7600.0,4.78,4.78,4.76,4.76,7600.0
2009-11-11 12:45:00,4.76,4.77,4.76,4.77,4400.0,4.76,4.77,4.76,4.77,4400.0
2009-11-11 12:50:00,4.76,4.76,4.76,4.76,1200.0,4.76,4.76,4.76,4.76,1200.0
2009-11-11 12:55:00,4.76,4.77,4.75,4.75,3200.0,4.76,4.77,4.75,4.75,3200.0
2009-11-11 13:00:00,4.75,4.76,4.75,4.76,1200.0,4.75,4.76,4.75,4.76,1200.0
2009-11-11 13:05:00,4.76,4.77,4.76,4.77,6000.0,4.76,4.77,4.76,4.77,6000.0
2009-11-11 13:10:00,4.76,4.76,4.76,4.76,5200.0,4.76,4.76,4.76,4.76,5200.0
2009-11-11 13:15:00,4.76,4.77,4.75,4.77,8000.0,4.76,4.77,4.75,4.77,8000.0
2009-11-11 13:20:00,4.77,4.77,4.76,4.76,2000.0,4.77,4.77,4.76,4.76,2000.0
2009-11-11 13:25:00,4.76,4.76,4.75,4.76,11600.0,4.76,4.76,4.75,4.76,11600.0
2009-11-11 13:30:00,4.76,4.77,4.76,4.77,12800.0,4.76,4.77,4.76,4.77,12800.0
2009-11-11 13:35:00,4.77,4.77,4.76,4.76,12400.0,4.77,4.77,4.76,4.76,12400.0
2009-11-11 13:40:00,4.76,4.76,4.75,4.75,7200.0,4.76,4.76,4.75,4.75,7200.0
2009-11-11 13:45:00,4.75,4.76,4.75,4.75,4400.0,4.75,4.76,4.75,4.75,4400.0
2009-11-11 13:50:00,4.75,4.76,4.75,4.75,10000.0,4.75,4.76,4.75,4.75,10000.0
2009-11-11 13:55:00,4.75,4.76,4.75,4.76,8800.0,4.75,4.76,4.75,4.76,8800.0
2009-11-11 14:00:00,4.76,4.76,4.75,4.75,1600.0,4.76,4.76,4.75,4.75,1600.0
2009-11-11 14:05:00,4.75,4.76,4.75,4.76,11600.0,4.75,4.76,4.75,4.76,11600.0
2009-11-11 14:10:00,4.76,4.76,4.75,4.75,9200.0,4.76,4.76,4.75,4.75,9200.0
2009-11-11 14:15:00,4.76,4.76,4.74,4.74,12000.0,4.76,4.76,4.74,4.74,12000.0
2009-11-11 14:20:00,4.74,4.74,4.74,4.74,7200.0,4.74,4.74,4.74,4.74,7200.0
2009-11-11 14:25:00,4.74,4.74,4.73,4.73,23200.0,4.74,4.74,4.73,4.73,23200.0
2009-11-11 14:30:00,4.73,4.75,4.73,4.75,11200.0,4.73,4.75,4.73,4.75,11200.0
2009-11-11 14:35:00,4.75,4.75,4.75,4.75,4000.0,4.75,4.75,4.75,4.75,4000.0
2009-11-11 14:40:00,4.75,4.75,4.74,4.74,14800.0,4.75,4.75,4.74,4.74,14800.0
2009-11-11 14:45:00,4.74,4.75,4.74,4.74,7600.0,4.74,4.75,4.74,4.74,7600.0
2009-11-11 14:50:00,4.74,4.75,4.74,4.75,7600.0,4.74,4.75,4.74,4.75,7600.0
2009-11-11 14:55:00,4.75,4.75,4.74,4.74,6400.0,4.75,4.75,4.74,4.74,6400.0
2009-11-11 15:00:00,4.74,4.75,4.74,4.75,5600.0,4.74,4.75,4.74,4.75,5600.0
2009-11-11 15:05:00,4.75,4.75,4.75,4.75,6800.0,4.75,4.75,4.75,4.75,6800.0
2009-11-11 15:10:00,4.75,4.75,4.74,4.74,10400.0,4.75,4.75,4.74,4.74,10400.0
2009-11-11 15:15:00,4.74,4.75,4.74,4.74,3200.0,4.74,4.75,4.74,4.74,3200.0
2009-11-11 15:20:00,4.75,4.76,4.75,4.76,14000.0,4.75,4.76,4.75,4.76,14000.0
2009-11-11 15:25:00,4.76,4.76,4.76,4.76,12000.0,4.76,4.76,4.76,4.76,12000.0
2009-11-11 15:30:00,4.76,4.76,4.76,4.76,9600.0,4.76,4.76,4.76,4.76,9600.0
2009-11-11 15:35:00,4.76,4.76,4.75,4.76,12400.0,4.76,4.76,4.75,4.76,12400.0
2009-11-11 15:40:00,4.76,4.76,4.75,4.75,12800.0,4.76,4.76,4.75,4.75,12800.0
2009-11-11 15:45:00,4.75,4.76,4.75,4.75,55200.0,4.75,4.76,4.75,4.75,55200.0
2009-11-11 15:50:00,4.75,4.76,4.75,4.75,40800.0,4.75,4.76,4.75,4.75,40800.0
2009-11-11 15:55:00,4.75,4.76,4.75,4.75,69600.0,4.75,4.76,4.75,4.75,69600.0
2009-11-12 09:30:00,4.73,4.74,4.72,4.73,13600.0,4.73,4.74,4.72,4.73,13600.0
2009-11-12 09:35:00,4.71,4.71,4.69,4.69,10400.0,4.71,4.71,4.69,4.69,10400.0
2009-11-12 09:40:00,4.7,4.72,4.67,4.71,21200.0,4.7,4.72,4.67,4.71,21200.0
2009-11-12 09:45:00,4.72,4.77,4.71,4.76,19600.0,4.72,4.77,4.71,4.76,19600.0
2009-11-12 09:50:00,4.76,4.79,4.75,4.78,12800.0,4.76,4.79,4.75,4.78,12800.0
2009-11-12 09:55:00,4.79,4.8,4.79,4.79,14000.0,4.79,4.8,4.79,4.79,14000.0
2009-11-12 10:00:00,4.8,4.8,4.8,4.8,1600.0,4.8,4.8,4.8,4.8,1600.0
2009-11-12 10:05:00,4.8,4.8,4.77,4.79,10800.0,4.8,4.8,4.77,4.79,10800.0
2009-11-12 10:10:00,4.79,4.79,4.76,4.77,60400.0,4.79,4.79,4.76,4.77,60400.0
2009-11-12 10:15:00,4.77,4.77,4.76,4.77,4400.0,4.77,4.77,4.76,4.77,4400.0
2009-11-12 10:20:00,4.77,4.78,4.76,4.76,22800.0,4.77,4.78,4.76,4.76,22800.0
2009-11-12 10:25:00,4.77,4.77,4.77,4.77,400.0,4.77,4.77,4.77,4.77,400.0
2009-11-12 10:30:00,4.78,4.79,4.78,4.78,3600.0,4.78,4.79,4.78,4.78,3600.0
2009-11-12 10:35:00,4.79,4.79,4.78,4.79,6800.0,4.79,4.79,4.78,4.79,6800.0
2009-11-12 10:40:00,4.79,4.81,4.79,4.81,8800.0,4.79,4.81,4.79,4.81,8800.0
2009-11-12 10:45:00,4.81,4.82,4.81,4.81,2800.0,4.81,4.82,4.81,4.81,2800.0
2009-11-12 10:50:00,4.81,4.82,4.81,4.82,2400.0,4.81,4.82,4.81,4.82,2400.0
2009-11-12 10:55:00,4.82,4.82,4.8,4.8,10400.0,4.82,4.82,4.8,4.8,10400.0
2009-11-12 11:00:00,4.8,4.8,4.78,4.79,11600.0,4.8,4.8,4.78,4.79,11600.0
2009-11-12 11:05:00,4.78,4.78,4.76,4.76,4800.0,4.78,4.78,4.76,4.76,4800.0
2009-11-12 11:10:00,4.76,4.76,4.75,4.75,18000.0,4.76,4.76,4.75,4.75,18000.0
2009-11-12 11:15:00,4.75,4.76,4.74,4.75,7600.0,4.75,4.76,4.74,4.75,7600.0
2009-11-12 11:20:00,4.76,4.76,4.74,4.75,2800.0,4.76,4.76,4.74,4.75,2800.0
2009-11-12 11:25:00,4.74,4.75,4.74,4.75,9600.0,4.74,4.75,4.74,4.75,9600.0
2009-11-12 11:30:00,4.75,4.75,4.73,4.74,13200.0,4.75,4.75,4.73,4.74,13200.0
2009-11-12 11:35:00,4.74,4.75,4.73,4.73,64800.0,4.74,4.75,4.73,4.73,64800.0
2009-11-12 11:40:00,4.74,4.74,4.73,4.73,16800.0,4.74,4.74,4.73,4.73,16800.0
2009-11-12 11:45:00,4.74,4.74,4.73,4.73,4000.0,4.74,4.74,4.73,4.73,4000.0
2009-11-12 11:50:00,4.73,4.74,4.73,4.74,13600.0,4.73,4.74,4.73,4.74,13600.0
2009-11-12 11:55:00,4.74,4.75,4.73,4.75,8000.0,4.74,4.75,4.73,4.75,8000.0
2009-11-12 12:00:00,4.75,4.75,4.74,4.74,2000.0,4.75,4.75,4.74,4.74,2000.0
2009-11-12 12:05:00,4.74,4.75,4.74,4.75,1200.0,4.74,4.75,4.74,4.75,1200.0
2009-11-12 12:10:00,4.75,4.75,4.75,4.75,1200.0,4.75,4.75,4.75,4.75,1200.0
2009-11-12 12:15:00,4.75,4.75,4.75,4.75,2400.0,4.75,4.75,4.75,4.75,2400.0
2009-11-12 12:20:00,4.75,4.75,4.73,4.73,2400.0,4.75,4.75,4.73,4.73,2400.0
2009-11-12 12:25:00,4.74,4.74,4.74,4.74,2400.0,4.74,4.74,4.74,4.74,2400.0
2009-11-12 12:30:00,4.74,4.74,4.74,4.74,400.0,4.74,4.74,4.74,4.74,400.0
2009-11-12 12:35:00,4.74,4.76,4.74,4.75,5200.0,4.74,4.76,4.74,4.75,5200.0
2009-11-12 12:40:00,4.76,4.76,4.75,4.75,4800.0,4.76,4.76,4.75,4.75,4800.0
2009-11-12 12:45:00,4.76,4.76,4.76,4.76,800.0,4.76,4.76,4.76,4.76,800.0
2009-11-12 12:50:00,4.76,4.76,4.76,4.76,2800.0,4.76,4.76,4.76,4.76,2800.0
2009-11-12 12:55:00,4.75,4.75,4.74,4.75,2000.0,4.75,4.75,4.74,4.75,2000.0
2009-11-12 13:00:00,4.74,4.74,4.73,4.73,1600.0,4.74,4.74,4.73,4.73,1600.0
2009-11-12 13:05:00,4.74,4.74,4.73,4.73,11600.0,4.74,4.74,4.73,4.73,11600.0
2009-11-12 13:10:00,4.73,4.73,4.71,4.72,8400.0,4.73,4.73,4.71,4.72,8400.0
2009-11-12 13:15:00,4.72,4.73,4.72,4.72,12800.0,4.72,4.73,4.72,4.72,12800.0
2009-11-12 13:20:00,4.72,4.72,4.72,4.72,4400.0,4.72,4.72,4.72,4.72,4400.0
2009-11-12 13:25:00,4.72,4.72,4.72,4.72,4800.0,4.72,4.72,4.72,4.72,4800.0
2009-11-12 13:30:00,4.73,4.73,4.73,4.73,1600.0,4.73,4.73,4.73,4.73,1600.0
2009-11-12 13:35:00,4.72,4.73,4.72,4.73,3200.0,4.72,4.73,4.72,4.73,3200.0
2009-11-12 13:40:00,4.72,4.72,4.72,4.72,1600.0,4.72,4.72,4.72,4.72,1600.0
2009-11-12 13:45:00,4.73,4.74,4.73,4.74,800.0,4.73,4.74,4.73,4.74,800.0
2009-11-12 13:50:00,4.74,4.74,4.73,4.73,2000.0,4.74,4.74,4.73,4.73,2000.0
2009-11-12 13:55:00,4.73,4.73,4.73,4.73,400.0,4.73,4.73,4.73,4.73,400.0
2009-11-12 14:00:00,4.73,4.73,4.73,4.73,1600.0,4.73,4.73,4.73,4.73,1600.0
2009-11-12 14:05:00,4.73,4.73,4.72,4.72,4800.0,4.73,4.73,4.72,4.72,4800.0
2009-11-12 14:10:00,4.72,4.72,4.72,4.72,2400.0,4.72,4.72,4.72,4.72,2400.0
2009-11-12 14:15:00,4.72,4.72,4.71,4.72,10000.0,4.72,4.72,4.71,4.72,10000.0
2009-11-12 14:20:00,4.72,4.72,4.72,4.72,1200.0,4.72,4.72,4.72,4.72,1200.0
2009-11-12 14:25:00,4.72,4.72,4.71,4.71,3600.0,4.72,4.72,4.71,4.71,3600.0
2009-11-12 14:30:00,4.72,4.72,4.72,4.72,8800.0,4.72,4.72,4.72,4.72,8800.0
2009-11-12 14:35:00,4.72,4.72,4.71,4.71,2400.0,4.72,4.72,4.71,4.71,2400.0
2009-11-12 14:40:00,4.71,4.71,4.7,4.7,6400.0,4.71,4.71,4.7,4.7,6400.0
2009-11-12 14:45:00,4.71,4.71,4.69,4.69,9600.0,4.71,4.71,4.69,4.69,9600.0
2009-11-12 14:50:00,4.68,4.7,4.68,4.7,28400.0,4.68,4.7,4.68,4.7,28400.0
2009-11-12 14:55:00,4.7,4.7,4.69,4.7,5200.0,4.7,4.7,4.69,4.7,5200.0
2009-11-12 15:00:00,4.7,4.7,4.68,4.68,30000.0,4.7,4.7,4.68,4.68,30000.0
2009-11-12 15:05:00,4.69,4.7,4.69,4.69,15600.0,4.69,4.7,4.69,4.69,15600.0
2009-11-12 15:10:00,4.69,4.69,4.68,4.69,15200.0,4.69,4.69,4.68,4.69,15200.0
2009-11-12 15:15:00,4.69,4.7,4.69,4.69,9200.0,4.69,4.7,4.69,4.69,9200.0
2009-11-12 15:20:00,4.7,4.7,4.69,4.69,6400.0,4.7,4.7,4.69,4.69,6400.0
2009-11-12 15:25:00,4.69,4.7,4.69,4.7,33200.0,4.69,4.7,4.69,4.7,33200.0
2009-11-12 15:30:00,4.69,4.71,4.69,4.71,24800.0,4.69,4.71,4.69,4.71,24800.0
2009-11-12 15:35:00,4.7,4.71,4.7,4.7,66000.0,4.7,4.71,4.7,4.7,66000.0
2009-11-12 15:40:00,4.7,4.71,4.7,4.71,53200.0,4.7,4.71,4.7,4.71,53200.0
2009-11-12 15:45:00,4.71,4.71,4.7,4.7,32400.0,4.71,4.71,4.7,4.7,32400.0
2009-11-12 15:50:00,4.7,4.71,4.69,4.69,26000.0,4.7,4.71,4.69,4.69,26000.0
2009-11-12 15:55:00,4.7,4.7,4.68,4.69,49600.0,4.7,4.7,4.68,4.69,49600.0
2009-11-13 09:30:00,4.72,4.74,4.71,4.71,8800.0,4.72,4.74,4.71,4.71,8800.0
2009-11-13 09:35:00,4.69,4.7,4.67,4.67,12000.0,4.69,4.7,4.67,4.67,12000.0
2009-11-13 09:40:00,4.67,4.68,4.66,4.66,5600.0,4.67,4.68,4.66,4.66,5600.0
2009-11-13 09:45:00,4.67,4.69,4.66,4.69,32800.0,4.67,4.69,4.66,4.69,32800.0
2009-11-13 09:50:00,4.68,4.7,4.68,4.69,38400.0,4.68,4.7,4.68,4.69,38400.0
2009-11-13 09:55:00,4.69,4.69,4.63,4.65,54000.0,4.69,4.69,4.63,4.65,54000.0
2009-11-13 10:00:00,4.65,4.66,4.64,4.66,12800.0,4.65,4.66,4.64,4.66,12800.0
2009-11-13 10:05:00,4.66,4.68,4.66,4.67,28400.0,4.66,4.68,4.66,4.67,28400.0
2009-11-13 10:10:00,4.67,4.69,4.67,4.68,29200.0,4.67,4.69,4.67,4.68,29200.0
2009-11-13 10:15:00,4.68,4.69,4.68,4.68,20400.0,4.68,4.69,4.68,4.68,20400.0
2009-11-13 10:20:00,4.68,4.71,4.68,4.69,49200.0,4.68,4.71,4.68,4.69,49200.0
2009-11-13 10:25:00,4.69,4.69,4.67,4.67,7600.0,4.69,4.69,4.67,4.67,7600.0
2009-11-13 10:30:00,4.67,4.67,4.67,4.67,10400.0,4.67,4.67,4.67,4.67,10400.0
2009-11-13 10:35:00,4.67,4.69,4.67,4.69,10800.0,4.67,4.69,4.67,4.69,10800.0
2009-11-13 10:40:00,4.69,4.7,4.68,4.69,10000.0,4.69,4.7,4.68,4.69,10000.0
2009-11-13 10:45:00,4.69,4.7,4.68,4.68,71600.0,4.69,4.7,4.68,4.68,71600.0
2009-11-13 10:50:00,4.68,4.68,4.67,4.67,11600.0,4.68,4.68,4.67,4.67,11600.0
2009-11-13 10:55:00,4.67,4.67,4.66,4.66,2000.0,4.67,4.67,4.66,4.66,2000.0
2009-11-13 11:00:00,4.66,4.66,4.65,4.65,9600.0,4.66,4.66,4.65,4.65,9600.0
2009-11-13 11:05:00,4.65,4.65,4.65,4.65,2000.0,4.65,4.65,4.65,4.65,2000.0
2009-11-13 11:10:00,4.65,4.65,4.65,4.65,4000.0,4.65,4.65,4.65,4.65,4000.0
2009-11-13 11:15:00,4.65,4.65,4.64,4.64,17600.0,4.65,4.65,4.64,4.64,17600.0
2009-11-13 11:20:00,4.64,4.64,4.64,4.64,4400.0,4.64,4.64,4.64,4.64,4400.0
2009-11-13 11:25:00,4.64,4.64,4.63,4.63,8400.0,4.64,4.64,4.63,4.63,8400.0
2009-11-13 11:30:00,4.63,4.63,4.62,4.62,14400.0,4.63,4.63,4.62,4.62,14400.0
2009-11-13 11:35:00,4.62,4.62,4.61,4.62,7200.0,4.62,4.62,4.61,4.62,7200.0
2009-11-13 11:40:00,4.62,4.62,4.61,4.61,6000.0,4.62,4.62,4.61,4.61,6000.0
2009-11-13 11:45:00,4.61,4.61,4.6,4.6,16000.0,4.61,4.61,4.6,4.6,16000.0
2009-11-13 11:50:00,4.6,4.6,4.6,4.6,6000.0,4.6,4.6,4.6,4.6,6000.0
2009-11-13 11:55:00,4.6,4.61,4.6,4.61,18800.0,4.6,4.61,4.6,4.61,18800.0
2009-11-13 12:00:00,4.61,4.62,4.61,4.61,8000.0,4.61,4.62,4.61,4.61,8000.0
2009-11-13 12:05:00,4.61,4.62,4.6,4.62,9600.0,4.61,4.62,4.6,4.62,9600.0
2009-11-13 12:10:00,4.61,4.61,4.6,4.61,11200.0,4.61,4.61,4.6,4.61,11200.0
2009-11-13 12:15:00,4.62,4.64,4.62,4.64,8800.0,4.62,4.64,4.62,4.64,8800.0
2009-11-13 12:20:00,4.64,4.64,4.63,4.63,5600.0,4.64,4.64,4.63,4.63,5600.0
2009-11-13 12:25:00,4.63,4.64,4.63,4.64,11600.0,4.63,4.64,4.63,4.64,11600.0
2009-11-13 12:30:00,4.64,4.65,4.63,4.64,40400.0,4.64,4.65,4.63,4.64,40400.0
2009-11-13 12:35:00,4.64,4.65,4.64,4.65,14000.0,4.64,4.65,4.64,4.65,14000.0
2009-11-13 12:40:00,4.64,4.64,4.63,4.63,14800.0,4.64,4.64,4.63,4.63,14800.0
2009-11-13 12:45:00,4.63,4.63,4.62,4.63,16800.0,4.63,4.63,4.62,4.63,16800.0
2009-11-13 12:50:00,4.62,4.63,4.62,4.63,11200.0,4.62,4.63,4.62,4.63,11200.0
2009-11-13 12:55:00,4.63,4.63,4.63,4.63,2000.0,4.63,4.63,4.63,4.63,2000.0
2009-11-13 13:00:00,4.63,4.63,4.62,4.62,7200.0,4.63,4.63,4.62,4.62,7200.0
2009-11-13 13:05:00,4.62,4.63,4.62,4.63,15600.0,4.62,4.63,4.62,4.63,15600.0
2009-11-13 13:10:00,4.63,4.63,4.63,4.63,4000.0,4.63,4.63,4.63,4.63,4000.0
2009-11-13 13:15:00,4.63,4.63,4.62,4.63,9200.0,4.63,4.63,4.62,4.63,9200.0
2009-11-13 13:20:00,4.62,4.63,4.62,4.62,26800.0,4.62,4.63,4.62,4.62,26800.0
2009-11-13 13:25:00,4.62,4.63,4.62,4.63,14400.0,4.62,4.63,4.62,4.63,14400.0
2009-11-13 13:30:00,4.63,4.63,4.62,4.63,4000.0,4.63,4.63,4.62,4.63,4000.0
2009-11-13 13:35:00,4.62,4.63,4.62,4.63,6400.0,4.62,4.63,4.62,4.63,6400.0
2009-11-13 13:40:00,4.62,4.62,4.62,4.62,12000.0,4.62,4.62,4.62,4.62,12000.0
2009-11-13 13:45:00,4.62,4.63,4.62,4.63,14800.0,4.62,4.63,4.62,4.63,14800.0
2009-11-13 13:50:00,4.63,4.64,4.62,4.64,61200.0,4.63,4.64,4.62,4.64,61200.0
2009-11-13 13:55:00,4.64,4.64,4.63,4.64,44400.0,4.64,4.64,4.63,4.64,44400.0
2009-11-13 14:00:00,4.64,4.64,4.63,4.64,24400.0,4.64,4.64,4.63,4.64,24400.0
2009-11-13 14:05:00,4.64,4.64,4.63,4.64,6400.0,4.64,4.64,4.63,4.64,6400.0
2009-11-13 14:10:00,4.64,4.64,4.63,4.64,20400.0,4.64,4.64,4.63,4.64,20400.0
2009-11-13 14:15:00,4.64,4.64,4.64,4.64,16400.0,4.64,4.64,4.64,4.64,16400.0
2009-11-13 14:20:00,4.64,4.64,4.64,4.64,27600.0,4.64,4.64,4.64,4.64,27600.0
2009-11-13 14:25:00,4.64,4.64,4.64,4.64,15600.0,4.64,4.64,4.64,4.64,15600.0
2009-11-13 14:30:00,4.64,4.64,4.63,4.63,52400.0,4.64,4.64,4.63,4.63,52400.0
2009-11-13 14:35:00,4.62,4.63,4.62,4.62,15200.0,4.62,4.63,4.62,4.62,15200.0
2009-11-13 14:40:00,4.62,4.62,4.62,4.62,18800.0,4.62,4.62,4.62,4.62,18800.0
2009-11-13 14:45:00,4.62,4.62,4.62,4.62,12800.0,4.62,4.62,4.62,4.62,12800.0
2009-11-13 14:50:00,4.62,4.63,4.61,4.62,14800.0,4.62,4.63,4.61,4.62,14800.0
2009-11-13 14:55:00,4.62,4.62,4.61,4.61,10400.0,4.62,4.62,4.61,4.61,10400.0
2009-11-13 15:00:00,4.61,4.62,4.61,4.61,19200.0,4.61,4.62,4.61,4.61,19200.0
2009-11-13 15:05:00,4.61,4.63,4.61,4.63,12400.0,4.61,4.63,4.61,4.63,12400.0
2009-11-13 15:10:00,4.63,4.64,4.63,4.63,26800.0,4.63,4.64,4.63,4.63,26800.0
2009-11-13 15:15:00,4.63,4.63,4.63,4.63,12400.0,4.63,4.63,4.63,4.63,12400.0
2009-11-13 15:20:00,4.63,4.63,4.63,4.63,21600.0,4.63,4.63,4.63,4.63,21600.0
2009-11-13 15:25:00,4.63,4.64,4.63,4.64,17600.0,4.63,4.64,4.63,4.64,17600.0
2009-11-13 15:30:00,4.64,4.64,4.63,4.63,23600.0,4.64,4.64,4.63,4.63,23600.0
2009-11-13 15:35:00,4.63,4.63,4.62,4.62,25600.0,4.63,4.63,4.62,4.62,25600.0
2009-11-13 15:40:00,4.62,4.63,4.62,4.63,43200.0,4.62,4.63,4.62,4.63,43200.0
2009-11-13 15:45:00,4.64,4.64,4.63,4.63,33600.0,4.64,4.64,4.63,4.63,33600.0
2009-11-13 15:50:00,4.62,4.64,4.62,4.63,50000.0,4.62,4.64,4.62,4.63,50000.0
2009-11-13 15:55:00,4.63,4.65,4.63,4.65,99600.0,4.63,4.65,4.63,4.65,99600.0
2009-11-16 09:30:00,4.68,4.71,4.66,4.68,21200.0,4.68,4.71,4.66,4.68,21200.0
2009-11-16 09:35:00,4.68,4.72,4.68,4.71,12400.0,4.68,4.72,4.68,4.71,12400.0
2009-11-16 09:40:00,4.72,4.73,4.7,4.71,27200.0,4.72,4.73,4.7,4.71,27200.0
2009-11-16 09:45:00,4.72,4.72,4.71,4.72,8400.0,4.72,4.72,4.71,4.72,8400.0
2009-11-16 09:50:00,4.72,4.72,4.71,4.71,10000.0,4.72,4.72,4.71,4.71,10000.0
2009-11-16 09:55:00,4.71,4.73,4.71,4.73,16400.0,4.71,4.73,4.71,4.73,16400.0
2009-11-16 10:00:00,4.73,4.74,4.72,4.73,39200.0,4.73,4.74,4.72,4.73,39200.0
2009-11-16 10:05:00,4.73,4.75,4.73,4.75,26400.0,4.73,4.75,4.73,4.75,26400.0
2009-11-16 10:10:00,4.75,4.75,4.72,4.73,40800.0,4.75,4.75,4.72,4.73,40800.0
2009-11-16 10:15:00,4.73,4.74,4.73,4.74,10000.0,4.73,4.74,4.73,4.74,10000.0
2009-11-16 10:20:00,4.73,4.74,4.73,4.74,10800.0,4.73,4.74,4.73,4.74,10800.0
2009-11-16 10:25:00,4.74,4.74,4.73,4.73,10800.0,4.74,4.74,4.73,4.73,10800.0
2009-11-16 10:30:00,4.73,4.74,4.73,4.74,5600.0,4.73,4.74,4.73,4.74,5600.0
2009-11-16 10:35:00,4.74,4.74,4.73,4.74,8400.0,4.74,4.74,4.73,4.74,8400.0
2009-11-16 10:40:00,4.74,4.74,4.74,4.74,17200.0,4.74,4.74,4.74,4.74,17200.0
2009-11-16 10:45:00,4.74,4.74,4.73,4.73,6400.0,4.74,4.74,4.73,4.73,6400.0
2009-11-16 10:50:00,4.73,4.73,4.72,4.72,36400.0,4.73,4.73,4.72,4.72,36400.0
2009-11-16 10:55:00,4.72,4.73,4.72,4.72,13600.0,4.72,4.73,4.72,4.72,13600.0
2009-11-16 11:00:00,4.72,4.73,4.72,4.73,13200.0,4.72,4.73,4.72,4.73,13200.0
2009-11-16 11:05:00,4.72,4.74,4.72,4.74,46800.0,4.72,4.74,4.72,4.74,46800.0
2009-11-16 11:10:00,4.74,4.74,4.71,4.71,50000.0,4.74,4.74,4.71,4.71,50000.0
2009-11-16 11:15:00,4.71,4.72,4.71,4.72,3200.0,4.71,4.72,4.71,4.72,3200.0
2009-11-16 11:20:00,4.72,4.73,4.72,4.72,2400.0,4.72,4.73,4.72,4.72,2400.0
2009-11-16 11:25:00,4.72,4.73,4.72,4.72,12800.0,4.72,4.73,4.72,4.72,12800.0
2009-11-16 11:30:00,4.72,4.73,4.72,4.73,25200.0,4.72,4.73,4.72,4.73,25200.0
2009-11-16 11:35:00,4.73,4.73,4.72,4.72,6800.0,4.73,4.73,4.72,4.72,6800.0
2009-11-16 11:40:00,4.73,4.73,4.72,4.72,7600.0,4.73,4.73,4.72,4.72,7600.0
2009-11-16 11:45:00,4.72,4.72,4.72,4.72,11600.0,4.72,4.72,4.72,4.72,11600.0
2009-11-16 11:50:00,4.72,4.73,4.72,4.72,11600.0,4.72,4.73,4.72,4.72,11600.0
2009-11-16 11:55:00,4.72,4.72,4.71,4.72,3600.0,4.72,4.72,4.71,4.72,3600.0
2009-11-16 12:00:00,4.72,4.72,4.72,4.72,11600.0,4.72,4.72,4.72,4.72,11600.0
2009-11-16 12:05:00,4.72,4.72,4.72,4.72,1200.0,4.72,4.72,4.72,4.72,1200.0
2009-11-16 12:10:00,4.72,4.72,4.72,4.72,12400.0,4.72,4.72,4.72,4.72,12400.0
2009-11-16 12:15:00,4.71,4.72,4.7,4.71,16000.0,4.71,4.72,4.7,4.71,16000.0
2009-11-16 12:20:00,4.71,4.71,4.71,4.71,5600.0,4.71,4.71,4.71,4.71,5600.0
2009-11-16 12:25:00,4.71,4.72,4.71,4.72,3200.0,4.71,4.72,4.71,4.72,3200.0
2009-11-16 12:30:00,4.71,4.72,4.71,4.72,5200.0,4.71,4.72,4.71,4.72,5200.0
2009-11-16 12:35:00,4.72,4.72,4.71,4.72,2000.0,4.72,4.72,4.71,4.72,2000.0
2009-11-16 12:40:00,4.72,4.72,4.71,4.72,7600.0,4.72,4.72,4.71,4.72,7600.0
2009-11-16 12:45:00,4.72,4.72,4.72,4.72,11200.0,4.72,4.72,4.72,4.72,11200.0
2009-11-16 12:50:00,4.72,4.72,4.72,4.72,4400.0,4.72,4.72,4.72,4.72,4400.0
2009-11-16 12:55:00,4.72,4.73,4.72,4.73,14800.0,4.72,4.73,4.72,4.73,14800.0
2009-11-16 13:00:00,4.72,4.72,4.72,4.72,4400.0,4.72,4.72,4.72,4.72,4400.0
2009-11-16 13:05:00,4.72,4.72,4.72,4.72,6800.0,4.72,4.72,4.72,4.72,6800.0
2009-11-16 13:10:00,4.72,4.72,4.72,4.72,800.0,4.72,4.72,4.72,4.72,800.0
2009-11-16 13:15:00,4.72,4.72,4.72,4.72,4400.0,4.72,4.72,4.72,4.72,4400.0
2009-11-16 13:20:00,4.72,4.72,4.71,4.72,2000.0,4.72,4.72,4.71,4.72,2000.0
2009-11-16 13:25:00,4.72,4.72,4.72,4.72,4800.0,4.72,4.72,4.72,4.72,4800.0
2009-11-16 13:30:00,4.72,4.72,4.72,4.72,7200.0,4.72,4.72,4.72,4.72,7200.0
2009-11-16 13:35:00,4.72,4.72,4.71,4.72,29200.0,4.72,4.72,4.71,4.72,29200.0
2009-11-16 13:40:00,4.71,4.71,4.71,4.71,6000.0,4.71,4.71,4.71,4.71,6000.0
2009-11-16 13:45:00,4.71,4.71,4.71,4.71,2800.0,4.71,4.71,4.71,4.71,2800.0
2009-11-16 13:50:00,4.71,4.72,4.71,4.71,4400.0,4.71,4.72,4.71,4.71,4400.0
2009-11-16 13:55:00,4.72,4.72,4.71,4.72,4400.0,4.72,4.72,4.71,4.72,4400.0
2009-11-16 14:00:00,4.72,4.72,4.72,4.72,15600.0,4.72,4.72,4.72,4.72,15600.0
2009-11-16 14:05:00,4.72,4.72,4.7,4.71,11600.0,4.72,4.72,4.7,4.71,11600.0
2009-11-16 14:10:00,4.71,4.71,4.71,4.71,2800.0,4.71,4.71,4.71,4.71,2800.0
2009-11-16 14:15:00,4.71,4.72,4.71,4.72,3600.0,4.71,4.72,4.71,4.72,3600.0
2009-11-16 14:20:00,4.72,4.73,4.72,4.73,9600.0,4.72,4.73,4.72,4.73,9600.0
2009-11-16 14:25:00,4.73,4.73,4.72,4.72,4800.0,4.73,4.73,4.72,4.72,4800.0
2009-11-16 14:30:00,4.73,4.74,4.73,4.74,14800.0,4.73,4.74,4.73,4.74,14800.0
2009-11-16 14:35:00,4.74,4.74,4.73,4.74,2800.0,4.74,4.74,4.73,4.74,2800.0
2009-11-16 14:40:00,4.74,4.74,4.74,4.74,4800.0,4.74,4.74,4.74,4.74,4800.0
2009-11-16 14:45:00,4.74,4.74,4.74,4.74,8000.0,4.74,4.74,4.74,4.74,8000.0
2009-11-16 14:50:00,4.74,4.74,4.73,4.73,5600.0,4.74,4.74,4.73,4.73,5600.0
2009-11-16 14:55:00,4.72,4.72,4.71,4.72,6400.0,4.72,4.72,4.71,4.72,6400.0
2009-11-16 15:00:00,4.72,4.73,4.72,4.73,4400.0,4.72,4.73,4.72,4.73,4400.0
2009-11-16 15:05:00,4.73,4.73,4.73,4.73,4400.0,4.73,4.73,4.73,4.73,4400.0
2009-11-16 15:10:00,4.73,4.73,4.72,4.72,6400.0,4.73,4.73,4.72,4.72,6400.0
2009-11-16 15:15:00,4.71,4.72,4.71,4.71,8000.0,4.71,4.72,4.71,4.71,8000.0
2009-11-16 15:20:00,4.71,4.72,4.71,4.71,16800.0,4.71,4.72,4.71,4.71,16800.0
2009-11-16 15:25:00,4.71,4.72,4.7,4.7,6400.0,4.71,4.72,4.7,4.7,6400.0
2009-11-16 15:30:00,4.71,4.72,4.71,4.72,13600.0,4.71,4.72,4.71,4.72,13600.0
2009-11-16 15:35:00,4.71,4.73,4.71,4.73,8000.0,4.71,4.73,4.71,4.73,8000.0
2009-11-16 15:40:00,4.74,4.74,4.73,4.73,15200.0,4.74,4.74,4.73,4.73,15200.0
2009-11-16 15:45:00,4.73,4.74,4.73,4.74,19200.0,4.73,4.74,4.73,4.74,19200.0
2009-11-16 15:50:00,4.74,4.75,4.74,4.74,28800.0,4.74,4.75,4.74,4.74,28800.0
2009-11-16 15:55:00,4.74,4.74,4.73,4.74,36400.0,4.74,4.74,4.73,4.74,36400.0
2009-11-17 09:30:00,4.71,4.72,4.69,4.71,6800.0,4.71,4.72,4.69,4.71,6800.0
2009-11-17 09:35:00,4.7,4.71,4.69,4.69,6400.0,4.7,4.71,4.69,4.69,6400.0
2009-11-17 09:40:00,4.69,4.71,4.67,4.69,9200.0,4.69,4.71,4.67,4.69,9200.0
2009-11-17 09:45:00,4.7,4.7,4.69,4.69,4000.0,4.7,4.7,4.69,4.69,4000.0
2009-11-17 09:50:00,4.69,4.7,4.68,4.7,17200.0,4.69,4.7,4.68,4.7,17200.0
2009-11-17 09:55:00,4.69,4.69,4.67,4.68,10800.0,4.69,4.69,4.67,4.68,10800.0
2009-11-17 10:00:00,4.67,4.67,4.66,4.67,10800.0,4.67,4.67,4.66,4.67,10800.0
2009-11-17 10:05:00,4.67,4.69,4.67,4.68,9600.0,4.67,4.69,4.67,4.68,9600.0
2009-11-17 10:10:00,4.68,4.68,4.67,4.68,10800.0,4.68,4.68,4.67,4.68,10800.0
2009-11-17 10:15:00,4.67,4.68,4.67,4.67,100400.0,4.67,4.68,4.67,4.67,100400.0
2009-11-17 10:20:00,4.67,4.69,4.67,4.67,83200.0,4.67,4.69,4.67,4.67,83200.0
2009-11-17 10:25:00,4.67,4.67,4.65,4.66,89600.0,4.67,4.67,4.65,4.66,89600.0
2009-11-17 10:30:00,4.66,4.66,4.65,4.66,9200.0,4.66,4.66,4.65,4.66,9200.0
2009-11-17 10:35:00,4.66,4.66,4.65,4.65,5200.0,4.66,4.66,4.65,4.65,5200.0
2009-11-17 10:40:00,4.64,4.64,4.63,4.64,10000.0,4.64,4.64,4.63,4.64,10000.0
2009-11-17 10:45:00,4.64,4.64,4.63,4.63,1600.0,4.64,4.64,4.63,4.63,1600.0
2009-11-17 10:50:00,4.63,4.65,4.63,4.64,6800.0,4.63,4.65,4.63,4.64,6800.0
2009-11-17 10:55:00,4.64,4.64,4.63,4.63,3600.0,4.64,4.64,4.63,4.63,3600.0
2009-11-17 11:00:00,4.63,4.63,4.63,4.63,6800.0,4.63,4.63,4.63,4.63,6800.0
2009-11-17 11:05:00,4.63,4.63,4.63,4.63,5600.0,4.63,4.63,4.63,4.63,5600.0
2009-11-17 11:10:00,4.63,4.63,4.62,4.63,30000.0,4.63,4.63,4.62,4.63,30000.0
2009-11-17 11:15:00,4.62,4.63,4.62,4.63,23200.0,4.62,4.63,4.62,4.63,23200.0
2009-11-17 11:20:00,4.63,4.64,4.63,4.64,11600.0,4.63,4.64,4.63,4.64,11600.0
2009-11-17 11:25:00,4.64,4.64,4.63,4.64,28800.0,4.64,4.64,4.63,4.64,28800.0
2009-11-17 11:30:00,4.64,4.65,4.64,4.65,48000.0,4.64,4.65,4.64,4.65,48000.0
2009-11-17 11:35:00,4.64,4.65,4.64,4.65,60400.0,4.64,4.65,4.64,4.65,60400.0
2009-11-17 11:40:00,4.65,4.65,4.65,4.65,15200.0,4.65,4.65,4.65,4.65,15200.0
2009-11-17 11:45:00,4.65,4.65,4.65,4.65,26800.0,4.65,4.65,4.65,4.65,26800.0
2009-11-17 11:50:00,4.65,4.65,4.64,4.64,28400.0,4.65,4.65,4.64,4.64,28400.0
2009-11-17 11:55:00,4.64,4.65,4.63,4.65,38800.0,4.64,4.65,4.63,4.65,38800.0
2009-11-17 12:00:00,4.64,4.64,4.64,4.64,3600.0,4.64,4.64,4.64,4.64,3600.0
2009-11-17 12:05:00,4.64,4.64,4.63,4.63,4400.0,4.64,4.64,4.63,4.63,4400.0
2009-11-17 12:10:00,4.63,4.65,4.63,4.65,7200.0,4.63,4.65,4.63,4.65,7200.0
2009-11-17 12:15:00,4.64,4.65,4.64,4.65,72800.0,4.64,4.65,4.64,4.65,72800.0
2009-11-17 12:20:00,4.65,4.67,4.65,4.66,122000.0,4.65,4.67,4.65,4.66,122000.0
2009-11-17 12:25:00,4.66,4.66,4.65,4.65,17200.0,4.66,4.66,4.65,4.65,17200.0
2009-11-17 12:30:00,4.65,4.65,4.65,4.65,4400.0,4.65,4.65,4.65,4.65,4400.0
2009-11-17 12:35:00,4.65,4.65,4.65,4.65,1200.0,4.65,4.65,4.65,4.65,1200.0
2009-11-17 12:40:00,4.65,4.65,4.64,4.65,8800.0,4.65,4.65,4.64,4.65,8800.0
2009-11-17 12:45:00,4.65,4.65,4.65,4.65,1200.0,4.65,4.65,4.65,4.65,1200.0
2009-11-17 12:50:00,4.65,4.65,4.65,4.65,1600.0,4.65,4.65,4.65,4.65,1600.0
2009-11-17 12:55:00,4.65,4.65,4.64,4.64,3600.0,4.65,4.65,4.64,4.64,3600.0
2009-11-17 13:00:00,4.65,4.65,4.64,4.64,1600.0,4.65,4.65,4.64,4.64,1600.0
2009-11-17 13:05:00,4.64,4.64,4.64,4.64,1200.0,4.64,4.64,4.64,4.64,1200.0
2009-11-17 13:10:00,4.64,4.65,4.64,4.65,4800.0,4.64,4.65,4.64,4.65,4800.0
2009-11-17 13:15:00,4.64,4.65,4.64,4.64,9200.0,4.64,4.65,4.64,4.64,9200.0
2009-11-17 13:20:00,4.64,4.64,4.64,4.64,6800.0,4.64,4.64,4.64,4.64,6800.0
2009-11-17 13:25:00,4.64,4.65,4.64,4.64,1600.0,4.64,4.65,4.64,4.64,1600.0
2009-11-17 13:30:00,4.64,4.64,4.63,4.64,7200.0,4.64,4.64,4.63,4.64,7200.0
2009-11-17 13:35:00,4.64,4.64,4.64,4.64,1200.0,4.64,4.64,4.64,4.64,1200.0
2009-11-17 13:40:00,4.64,4.64,4.64,4.64,4000.0,4.64,4.64,4.64,4.64,4000.0
2009-11-17 13:45:00,4.64,4.64,4.64,4.64,2400.0,4.64,4.64,4.64,4.64,2400.0
2009-11-17 13:50:00,4.64,4.64,4.64,4.64,6000.0,4.64,4.64,4.64,4.64,6000.0
2009-11-17 13:55:00,4.64,4.64,4.63,4.64,9200.0,4.64,4.64,4.63,4.64,9200.0
2009-11-17 14:00:00,4.63,4.64,4.63,4.64,3600.0,4.63,4.64,4.63,4.64,3600.0
2009-11-17 14:05:00,4.64,4.64,4.64,4.64,2400.0,4.64,4.64,4.64,4.64,2400.0
2009-11-17 14:10:00,4.64,4.64,4.64,4.64,1600.0,4.64,4.64,4.64,4.64,1600.0
2009-11-17 14:15:00,4.64,4.64,4.64,4.64,2800.0,4.64,4.64,4.64,4.64,2800.0
2009-11-17 14:20:00,4.64,4.64,4.63,4.63,9200.0,4.64,4.64,4.63,4.63,9200.0
2009-11-17 14:25:00,4.63,4.64,4.63,4.64,3200.0,4.63,4.64,4.63,4.64,3200.0
2009-11-17 14:30:00,4.64,4.64,4.64,4.64,2800.0,4.64,4.64,4.64,4.64,2800.0
2009-11-17 14:35:00,4.64,4.64,4.64,4.64,6800.0,4.64,4.64,4.64,4.64,6800.0
2009-11-17 14:40:00,4.64,4.64,4.64,4.64,7200.0,4.64,4.64,4.64,4.64,7200.0
2009-11-17 14:45:00,4.64,4.64,4.64,4.64,2800.0,4.64,4.64,4.64,4.64,2800.0
2009-11-17 14:50:00,4.64,4.64,4.63,4.64,8000.0,4.64,4.64,4.63,4.64,8000.0
2009-11-17 14:55:00,4.64,4.64,4.64,4.64,3600.0,4.64,4.64,4.64,4.64,3600.0
2009-11-17 15:00:00,4.64,4.64,4.63,4.64,9600.0,4.64,4.64,4.63,4.64,9600.0
2009-11-17 15:05:00,4.64,4.64,4.64,4.64,13600.0,4.64,4.64,4.64,4.64,13600.0
2009-11-17 15:10:00,4.64,4.64,4.64,4.64,12000.0,4.64,4.64,4.64,4.64,12000.0
2009-11-17 15:15:00,4.64,4.64,4.63,4.63,11600.0,4.64,4.64,4.63,4.63,11600.0
2009-11-17 15:20:00,4.64,4.65,4.64,4.65,14000.0,4.64,4.65,4.64,4.65,14000.0
2009-11-17 15:25:00,4.65,4.65,4.65,4.65,19200.0,4.65,4.65,4.65,4.65,19200.0
2009-11-17 15:30:00,4.65,4.65,4.65,4.65,12400.0,4.65,4.65,4.65,4.65,12400.0
2009-11-17 15:35:00,4.65,4.65,4.64,4.64,10400.0,4.65,4.65,4.64,4.64,10400.0
2009-11-17 15:40:00,4.65,4.65,4.65,4.65,14000.0,4.65,4.65,4.65,4.65,14000.0
2009-11-17 15:45:00,4.65,4.65,4.64,4.65,28000.0,4.65,4.65,4.64,4.65,28000.0
2009-11-17 15:50:00,4.65,4.65,4.64,4.64,20400.0,4.65,4.65,4.64,4.64,20400.0
2009-11-17 15:55:00,4.64,4.64,4.64,4.64,27600.0,4.64,4.64,4.64,4.64,27600.0
2009-11-18 09:30:00,4.63,4.66,4.6,4.6,14000.0,4.63,4.66,4.6,4.6,14000.0
2009-11-18 09:35:00,4.62,4.63,4.61,4.61,6800.0,4.62,4.63,4.61,4.61,6800.0
2009-11-18 09:40:00,4.63,4.63,4.61,4.63,4000.0,4.63,4.63,4.61,4.63,4000.0
2009-11-18 09:45:00,4.64,4.64,4.61,4.61,6000.0,4.64,4.64,4.61,4.61,6000.0
2009-11-18 09:50:00,4.62,4.62,4.6,4.61,4000.0,4.62,4.62,4.6,4.61,4000.0
2009-11-18 09:55:00,4.61,4.62,4.61,4.62,3200.0,4.61,4.62,4.61,4.62,3200.0
2009-11-18 10:00:00,4.62,4.62,4.62,4.62,2800.0,4.62,4.62,4.62,4.62,2800.0
2009-11-18 10:05:00,4.62,4.62,4.61,4.61,6800.0,4.62,4.62,4.61,4.61,6800.0
2009-11-18 10:10:00,4.61,4.61,4.59,4.6,14000.0,4.61,4.61,4.59,4.6,14000.0
2009-11-18 10:15:00,4.6,4.61,4.59,4.61,3600.0,4.6,4.61,4.59,4.61,3600.0
2009-11-18 10:20:00,4.61,4.61,4.61,4.61,2400.0,4.61,4.61,4.61,4.61,2400.0
2009-11-18 10:25:00,4.61,4.62,4.61,4.61,4000.0,4.61,4.62,4.61,4.61,4000.0
2009-11-18 10:30:00,4.61,4.62,4.61,4.61,4000.0,4.61,4.62,4.61,4.61,4000.0
2009-11-18 10:35:00,4.61,4.61,4.61,4.61,1200.0,4.61,4.61,4.61,4.61,1200.0
2009-11-18 10:40:00,4.61,4.62,4.6,4.61,47200.0,4.61,4.62,4.6,4.61,47200.0
2009-11-18 10:45:00,4.61,4.61,4.59,4.59,42800.0,4.61,4.61,4.59,4.59,42800.0
2009-11-18 10:50:00,4.58,4.59,4.56,4.57,16800.0,4.58,4.59,4.56,4.57,16800.0
2009-11-18 10:55:00,4.57,4.57,4.57,4.57,2400.0,4.57,4.57,4.57,4.57,2400.0
2009-11-18 11:00:00,4.57,4.59,4.57,4.58,10400.0,4.57,4.59,4.57,4.58,10400.0
2009-11-18 11:05:00,4.59,4.59,4.59,4.59,6400.0,4.59,4.59,4.59,4.59,6400.0
2009-11-18 11:10:00,4.58,4.59,4.58,4.58,5200.0,4.58,4.59,4.58,4.58,5200.0
2009-11-18 11:15:00,4.57,4.58,4.57,4.58,5200.0,4.57,4.58,4.57,4.58,5200.0
2009-11-18 11:20:00,4.59,4.59,4.58,4.59,2000.0,4.59,4.59,4.58,4.59,2000.0
2009-11-18 11:25:00,4.58,4.58,4.58,4.58,7600.0,4.58,4.58,4.58,4.58,7600.0
2009-11-18 11:30:00,4.58,4.58,4.58,4.58,7600.0,4.58,4.58,4.58,4.58,7600.0
2009-11-18 11:35:00,4.58,4.58,4.58,4.58,5200.0,4.58,4.58,4.58,4.58,5200.0
2009-11-18 11:40:00,4.58,4.58,4.58,4.58,4000.0,4.58,4.58,4.58,4.58,4000.0
2009-11-18 11:45:00,4.58,4.59,4.58,4.59,6400.0,4.58,4.59,4.58,4.59,6400.0
2009-11-18 11:50:00,4.59,4.59,4.58,4.58,5600.0,4.59,4.59,4.58,4.58,5600.0
2009-11-18 11:55:00,4.58,4.58,4.58,4.58,800.0,4.58,4.58,4.58,4.58,800.0
2009-11-18 12:00:00,4.58,4.58,4.57,4.57,9200.0,4.58,4.58,4.57,4.57,9200.0
2009-11-18 12:05:00,4.58,4.59,4.58,4.58,9600.0,4.58,4.59,4.58,4.58,9600.0
2009-11-18 12:10:00,4.58,4.58,4.58,4.58,1600.0,4.58,4.58,4.58,4.58,1600.0
2009-11-18 12:15:00,4.57,4.58,4.57,4.58,10800.0,4.57,4.58,4.57,4.58,10800.0
2009-11-18 12:20:00,4.58,4.58,4.58,4.58,3200.0,4.58,4.58,4.58,4.58,3200.0
2009-11-18 12:25:00,4.58,4.58,4.57,4.57,3600.0,4.58,4.58,4.57,4.57,3600.0
2009-11-18 12:30:00,4.58,4.58,4.57,4.57,800.0,4.58,4.58,4.57,4.57,800.0
2009-11-18 12:35:00,4.57,4.58,4.57,4.58,2000.0,4.57,4.58,4.57,4.58,2000.0
2009-11-18 12:40:00,4.57,4.58,4.57,4.58,9200.0,4.57,4.58,4.57,4.58,9200.0
2009-11-18 12:45:00,4.57,4.57,4.57,4.57,2000.0,4.57,4.57,4.57,4.57,2000.0
2009-11-18 12:50:00,4.57,4.57,4.57,4.57,1200.0,4.57,4.57,4.57,4.57,1200.0
2009-11-18 12:55:00,4.57,4.57,4.57,4.57,6400.0,4.57,4.57,4.57,4.57,6400.0
2009-11-18 13:00:00,4.57,4.58,4.57,4.57,12800.0,4.57,4.58,4.57,4.57,12800.0
2009-11-18 13:05:00,4.58,4.58,4.57,4.58,3600.0,4.58,4.58,4.57,4.58,3600.0
2009-11-18 13:10:00,4.57,4.58,4.57,4.57,3200.0,4.57,4.58,4.57,4.57,3200.0
2009-11-18 13:15:00,4.57,4.57,4.57,4.57,13200.0,4.57,4.57,4.57,4.57,13200.0
2009-11-18 13:20:00,4.57,4.57,4.57,4.57,1200.0,4.57,4.57,4.57,4.57,1200.0
2009-11-18 13:25:00,4.57,4.57,4.57,4.57,9200.0,4.57,4.57,4.57,4.57,9200.0
2009-11-18 13:30:00,4.57,4.58,4.57,4.57,9600.0,4.57,4.58,4.57,4.57,9600.0
2009-11-18 13:35:00,4.57,4.57,4.57,4.57,800.0,4.57,4.57,4.57,4.57,800.0
2009-11-18 13:40:00,4.57,4.57,4.57,4.57,10800.0,4.57,4.57,4.57,4.57,10800.0
2009-11-18 13:45:00,4.57,4.57,4.56,4.57,5200.0,4.57,4.57,4.56,4.57,5200.0
2009-11-18 13:50:00,4.57,4.57,4.56,4.57,13200.0,4.57,4.57,4.56,4.57,13200.0
2009-11-18 13:55:00,4.57,4.57,4.56,4.56,5200.0,4.57,4.57,4.56,4.56,5200.0
2009-11-18 14:00:00,4.57,4.57,4.56,4.56,5600.0,4.57,4.57,4.56,4.56,5600.0
2009-11-18 14:05:00,4.57,4.57,4.56,4.57,51600.0,4.57,4.57,4.56,4.57,51600.0
2009-11-18 14:10:00,4.57,4.58,4.57,4.58,44800.0,4.57,4.58,4.57,4.58,44800.0
2009-11-18 14:15:00,4.57,4.58,4.57,4.57,6000.0,4.57,4.58,4.57,4.57,6000.0
2009-11-18 14:20:00,4.58,4.58,4.58,4.58,5200.0,4.58,4.58,4.58,4.58,5200.0
2009-11-18 14:25:00,4.58,4.58,4.57,4.57,18000.0,4.58,4.58,4.57,4.57,18000.0
2009-11-18 14:30:00,4.57,4.58,4.57,4.57,7200.0,4.57,4.58,4.57,4.57,7200.0
2009-11-18 14:35:00,4.57,4.58,4.57,4.57,14400.0,4.57,4.58,4.57,4.57,14400.0
2009-11-18 14:40:00,4.57,4.57,4.57,4.57,4400.0,4.57,4.57,4.57,4.57,4400.0
2009-11-18 14:45:00,4.57,4.57,4.56,4.57,8800.0,4.57,4.57,4.56,4.57,8800.0
2009-11-18 14:50:00,4.57,4.57,4.56,4.56,8400.0,4.57,4.57,4.56,4.56,8400.0
2009-11-18 14:55:00,4.56,4.57,4.56,4.57,30800.0,4.56,4.57,4.56,4.57,30800.0
2009-11-18 15:00:00,4.57,4.57,4.56,4.57,7600.0,4.57,4.57,4.56,4.57,7600.0
2009-11-18 15:05:00,4.57,4.57,4.57,4.57,14000.0,4.57,4.57,4.57,4.57,14000.0
2009-11-18 15:10:00,4.57,4.57,4.57,4.57,6400.0,4.57,4.57,4.57,4.57,6400.0
2009-11-18 15:15:00,4.57,4.57,4.56,4.56,14000.0,4.57,4.57,4.56,4.56,14000.0
2009-11-18 15:20:00,4.57,4.57,4.57,4.57,11600.0,4.57,4.57,4.57,4.57,11600.0
2009-11-18 15:25:00,4.57,4.57,4.56,4.57,10000.0,4.57,4.57,4.56,4.57,10000.0
2009-11-18 15:30:00,4.57,4.57,4.56,4.56,17200.0,4.57,4.57,4.56,4.56,17200.0
2009-11-18 15:35:00,4.56,4.58,4.56,4.57,32400.0,4.56,4.58,4.56,4.57,32400.0
2009-11-18 15:40:00,4.57,4.58,4.57,4.58,29600.0,4.57,4.58,4.57,4.58,29600.0
2009-11-18 15:45:00,4.58,4.59,4.57,4.58,28000.0,4.58,4.59,4.57,4.58,28000.0
2009-11-18 15:50:00,4.58,4.59,4.57,4.58,45600.0,4.58,4.59,4.57,4.58,45600.0
2009-11-18 15:55:00,4.58,4.58,4.57,4.58,64400.0,4.58,4.58,4.57,4.58,64400.0
2009-11-19 09:30:00,4.56,4.56,4.53,4.53,8800.0,4.56,4.56,4.53,4.53,8800.0
2009-11-19 09:35:00,4.53,4.53,4.47,4.48,22400.0,4.53,4.53,4.47,4.48,22400.0
2009-11-19 09:40:00,4.47,4.47,4.45,4.45,7600.0,4.47,4.47,4.45,4.45,7600.0
2009-11-19 09:45:00,4.45,4.45,4.43,4.45,28800.0,4.45,4.45,4.43,4.45,28800.0
2009-11-19 09:50:00,4.45,4.45,4.44,4.45,14000.0,4.45,4.45,4.44,4.45,14000.0
2009-11-19 09:55:00,4.45,4.45,4.43,4.43,32400.0,4.45,4.45,4.43,4.43,32400.0
2009-11-19 10:00:00,4.44,4.46,4.43,4.46,34400.0,4.44,4.46,4.43,4.46,34400.0
2009-11-19 10:05:00,4.46,4.47,4.45,4.46,12800.0,4.46,4.47,4.45,4.46,12800.0
2009-11-19 10:10:00,4.46,4.48,4.46,4.48,15600.0,4.46,4.48,4.46,4.48,15600.0
2009-11-19 10:15:00,4.48,4.51,4.48,4.51,19200.0,4.48,4.51,4.48,4.51,19200.0
2009-11-19 10:20:00,4.51,4.54,4.51,4.53,7200.0,4.51,4.54,4.51,4.53,7200.0
2009-11-19 10:25:00,4.53,4.54,4.53,4.54,19200.0,4.53,4.54,4.53,4.54,19200.0
2009-11-19 10:30:00,4.53,4.53,4.51,4.51,15600.0,4.53,4.53,4.51,4.51,15600.0
2009-11-19 10:35:00,4.51,4.52,4.51,4.51,14800.0,4.51,4.52,4.51,4.51,14800.0
2009-11-19 10:40:00,4.51,4.52,4.51,4.52,21200.0,4.51,4.52,4.51,4.52,21200.0
2009-11-19 10:45:00,4.52,4.52,4.51,4.51,27600.0,4.52,4.52,4.51,4.51,27600.0
2009-11-19 10:50:00,4.51,4.51,4.51,4.51,8400.0,4.51,4.51,4.51,4.51,8400.0
2009-11-19 10:55:00,4.51,4.51,4.51,4.51,13200.0,4.51,4.51,4.51,4.51,13200.0
2009-11-19 11:00:00,4.51,4.51,4.51,4.51,22400.0,4.51,4.51,4.51,4.51,22400.0
2009-11-19 11:05:00,4.51,4.51,4.5,4.51,14000.0,4.51,4.51,4.5,4.51,14000.0
2009-11-19 11:10:00,4.51,4.51,4.5,4.5,11200.0,4.51,4.51,4.5,4.5,11200.0
2009-11-19 11:15:00,4.5,4.51,4.5,4.51,33600.0,4.5,4.51,4.5,4.51,33600.0
2009-11-19 11:20:00,4.51,4.51,4.5,4.5,14800.0,4.51,4.51,4.5,4.5,14800.0
2009-11-19 11:25:00,4.51,4.51,4.5,4.5,19200.0,4.51,4.51,4.5,4.5,19200.0
2009-11-19 11:30:00,4.5,4.5,4.5,4.5,10400.0,4.5,4.5,4.5,4.5,10400.0
2009-11-19 11:35:00,4.5,4.5,4.5,4.5,2000.0,4.5,4.5,4.5,4.5,2000.0
2009-11-19 11:40:00,4.5,4.5,4.49,4.49,43200.0,4.5,4.5,4.49,4.49,43200.0
2009-11-19 11:45:00,4.49,4.49,4.48,4.48,14400.0,4.49,4.49,4.48,4.48,14400.0
2009-11-19 11:50:00,4.48,4.48,4.47,4.47,5200.0,4.48,4.48,4.47,4.47,5200.0
2009-11-19 11:55:00,4.48,4.48,4.47,4.47,5200.0,4.48,4.48,4.47,4.47,5200.0
2009-11-19 12:00:00,4.47,4.47,4.46,4.46,9600.0,4.47,4.47,4.46,4.46,9600.0
2009-11-19 12:05:00,4.46,4.47,4.46,4.46,9200.0,4.46,4.47,4.46,4.46,9200.0
2009-11-19 12:10:00,4.46,4.47,4.46,4.46,40000.0,4.46,4.47,4.46,4.46,40000.0
2009-11-19 12:15:00,4.46,4.48,4.46,4.47,16400.0,4.46,4.48,4.46,4.47,16400.0
2009-11-19 12:20:00,4.47,4.48,4.47,4.47,33600.0,4.47,4.48,4.47,4.47,33600.0
2009-11-19 12:25:00,4.47,4.48,4.47,4.48,5600.0,4.47,4.48,4.47,4.48,5600.0
2009-11-19 12:30:00,4.48,4.48,4.48,4.48,3200.0,4.48,4.48,4.48,4.48,3200.0
2009-11-19 12:35:00,4.48,4.48,4.47,4.47,7200.0,4.48,4.48,4.47,4.47,7200.0
2009-11-19 12:40:00,4.47,4.47,4.47,4.47,6000.0,4.47,4.47,4.47,4.47,6000.0
2009-11-19 12:45:00,4.47,4.47,4.46,4.46,13200.0,4.47,4.47,4.46,4.46,13200.0
2009-11-19 12:50:00,4.46,4.46,4.46,4.46,4800.0,4.46,4.46,4.46,4.46,4800.0
2009-11-19 12:55:00,4.46,4.46,4.46,4.46,5600.0,4.46,4.46,4.46,4.46,5600.0
2009-11-19 13:00:00,4.46,4.47,4.46,4.47,10800.0,4.46,4.47,4.46,4.47,10800.0
2009-11-19 13:05:00,4.47,4.47,4.46,4.47,8400.0,4.47,4.47,4.46,4.47,8400.0
2009-11-19 13:10:00,4.47,4.47,4.47,4.47,19200.0,4.47,4.47,4.47,4.47,19200.0
2009-11-19 13:15:00,4.47,4.47,4.46,4.47,9200.0,4.47,4.47,4.46,4.47,9200.0
2009-11-19 13:20:00,4.47,4.47,4.46,4.46,9200.0,4.47,4.47,4.46,4.46,9200.0
2009-11-19 13:25:00,4.46,4.47,4.46,4.46,3200.0,4.46,4.47,4.46,4.46,3200.0
2009-11-19 13:30:00,4.47,4.47,4.46,4.47,34000.0,4.47,4.47,4.46,4.47,34000.0
2009-11-19 13:35:00,4.47,4.47,4.47,4.47,800.0,4.47,4.47,4.47,4.47,800.0
2009-11-19 13:40:00,4.47,4.47,4.47,4.47,14800.0,4.47,4.47,4.47,4.47,14800.0
2009-11-19 13:45:00,4.47,4.49,4.47,4.49,27200.0,4.47,4.49,4.47,4.49,27200.0
2009-11-19 13:50:00,4.49,4.49,4.48,4.49,10000.0,4.49,4.49,4.48,4.49,10000.0
2009-11-19 13:55:00,4.49,4.49,4.49,4.49,2000.0,4.49,4.49,4.49,4.49,2000.0
2009-11-19 14:00:00,4.49,4.49,4.48,4.48,4800.0,4.49,4.49,4.48,4.48,4800.0
2009-11-19 14:05:00,4.48,4.48,4.46,4.46,9600.0,4.48,4.48,4.46,4.46,9600.0
2009-11-19 14:10:00,4.46,4.46,4.46,4.46,1600.0,4.46,4.46,4.46,4.46,1600.0
2009-11-19 14:15:00,4.46,4.46,4.46,4.46,6000.0,4.46,4.46,4.46,4.46,6000.0
2009-11-19 14:20:00,4.46,4.47,4.46,4.47,16400.0,4.46,4.47,4.46,4.47,16400.0
2009-11-19 14:25:00,4.47,4.47,4.46,4.46,8800.0,4.47,4.47,4.46,4.46,8800.0
2009-11-19 14:30:00,4.46,4.47,4.46,4.47,4800.0,4.46,4.47,4.46,4.47,4800.0
2009-11-19 14:35:00,4.47,4.47,4.46,4.46,2000.0,4.47,4.47,4.46,4.46,2000.0
2009-11-19 14:40:00,4.47,4.47,4.46,4.47,6400.0,4.47,4.47,4.46,4.47,6400.0
2009-11-19 14:45:00,4.47,4.47,4.46,4.46,6800.0,4.47,4.47,4.46,4.46,6800.0
2009-11-19 14:50:00,4.46,4.47,4.46,4.47,3600.0,4.46,4.47,4.46,4.47,3600.0
2009-11-19 14:55:00,4.47,4.47,4.46,4.47,6400.0,4.47,4.47,4.46,4.47,6400.0
2009-11-19 15:00:00,4.47,4.47,4.46,4.46,15600.0,4.47,4.47,4.46,4.46,15600.0
2009-11-19 15:05:00,4.46,4.46,4.46,4.46,7200.0,4.46,4.46,4.46,4.46,7200.0
2009-11-19 15:10:00,4.46,4.46,4.46,4.46,8000.0,4.46,4.46,4.46,4.46,8000.0
2009-11-19 15:15:00,4.46,4.47,4.46,4.47,16000.0,4.46,4.47,4.46,4.47,16000.0
2009-11-19 15:20:00,4.47,4.47,4.46,4.47,20800.0,4.47,4.47,4.46,4.47,20800.0
2009-11-19 15:25:00,4.47,4.47,4.46,4.47,13600.0,4.47,4.47,4.46,4.47,13600.0
2009-11-19 15:30:00,4.47,4.49,4.47,4.49,10400.0,4.47,4.49,4.47,4.49,10400.0
2009-11-19 15:35:00,4.49,4.5,4.49,4.5,9600.0,4.49,4.5,4.49,4.5,9600.0
2009-11-19 15:40:00,4.5,4.5,4.5,4.5,17200.0,4.5,4.5,4.5,4.5,17200.0
2009-11-19 15:45:00,4.5,4.5,4.49,4.5,40000.0,4.5,4.5,4.49,4.5,40000.0
2009-11-19 15:50:00,4.5,4.5,4.49,4.5,48000.0,4.5,4.5,4.49,4.5,48000.0
2009-11-19 15:55:00,4.5,4.5,4.49,4.5,67200.0,4.5,4.5,4.49,4.5,67200.0
2009-11-20 09:30:00,4.47,4.48,4.45,4.46,110400.0,4.47,4.48,4.45,4.46,110400.0
2009-11-20 09:35:00,4.48,4.5,4.47,4.5,2800.0,4.48,4.5,4.47,4.5,2800.0
2009-11-20 09:40:00,4.5,4.5,4.49,4.49,2800.0,4.5,4.5,4.49,4.49,2800.0
2009-11-20 09:45:00,4.49,4.49,4.45,4.46,4800.0,4.49,4.49,4.45,4.46,4800.0
2009-11-20 09:50:00,4.46,4.46,4.45,4.45,6000.0,4.46,4.46,4.45,4.45,6000.0
2009-11-20 09:55:00,4.46,4.46,4.45,4.45,3600.0,4.46,4.46,4.45,4.45,3600.0
2009-11-20 10:00:00,4.45,4.45,4.44,4.45,16800.0,4.45,4.45,4.44,4.45,16800.0
2009-11-20 10:05:00,4.45,4.46,4.44,4.46,16800.0,4.45,4.46,4.44,4.46,16800.0
2009-11-20 10:10:00,4.46,4.48,4.45,4.48,43600.0,4.46,4.48,4.45,4.48,43600.0
2009-11-20 10:15:00,4.48,4.49,4.48,4.48,3600.0,4.48,4.49,4.48,4.48,3600.0
2009-11-20 10:20:00,4.48,4.49,4.46,4.47,12000.0,4.48,4.49,4.46,4.47,12000.0
2009-11-20 10:25:00,4.47,4.47,4.46,4.46,3600.0,4.47,4.47,4.46,4.46,3600.0
2009-11-20 10:30:00,4.47,4.47,4.46,4.46,5200.0,4.47,4.47,4.46,4.46,5200.0
2009-11-20 10:35:00,4.46,4.48,4.45,4.48,6400.0,4.46,4.48,4.45,4.48,6400.0
2009-11-20 10:40:00,4.48,4.48,4.46,4.46,28800.0,4.48,4.48,4.46,4.46,28800.0
2009-11-20 10:45:00,4.46,4.48,4.46,4.48,16000.0,4.46,4.48,4.46,4.48,16000.0
2009-11-20 10:50:00,4.48,4.48,4.46,4.47,41200.0,4.48,4.48,4.46,4.47,41200.0
2009-11-20 10:55:00,4.48,4.51,4.48,4.51,28000.0,4.48,4.51,4.48,4.51,28000.0
2009-11-20 11:00:00,4.5,4.51,4.5,4.51,7200.0,4.5,4.51,4.5,4.51,7200.0
2009-11-20 11:05:00,4.51,4.51,4.5,4.5,7200.0,4.51,4.51,4.5,4.5,7200.0
2009-11-20 11:10:00,4.5,4.5,4.49,4.5,7600.0,4.5,4.5,4.49,4.5,7600.0
2009-11-20 11:15:00,4.5,4.5,4.48,4.48,5200.0,4.5,4.5,4.48,4.48,5200.0
2009-11-20 11:20:00,4.49,4.49,4.49,4.49,1600.0,4.49,4.49,4.49,4.49,1600.0
2009-11-20 11:25:00,4.48,4.49,4.48,4.48,10400.0,4.48,4.49,4.48,4.48,10400.0
2009-11-20 11:30:00,4.48,4.48,4.47,4.47,6800.0,4.48,4.48,4.47,4.47,6800.0
2009-11-20 11:35:00,4.47,4.47,4.46,4.47,7200.0,4.47,4.47,4.46,4.47,7200.0
2009-11-20 11:40:00,4.47,4.47,4.47,4.47,3200.0,4.47,4.47,4.47,4.47,3200.0
2009-11-20 11:45:00,4.47,4.47,4.46,4.46,2400.0,4.47,4.47,4.46,4.46,2400.0
2009-11-20 11:50:00,4.46,4.46,4.46,4.46,3600.0,4.46,4.46,4.46,4.46,3600.0
2009-11-20 11:55:00,4.46,4.46,4.46,4.46,6800.0,4.46,4.46,4.46,4.46,6800.0
2009-11-20 12:00:00,4.46,4.46,4.45,4.46,4800.0,4.46,4.46,4.45,4.46,4800.0
2009-11-20 12:05:00,4.46,4.47,4.46,4.47,3200.0,4.46,4.47,4.46,4.47,3200.0
2009-11-20 12:10:00,4.47,4.47,4.47,4.47,1600.0,4.47,4.47,4.47,4.47,1600.0
2009-11-20 12:15:00,4.46,4.46,4.46,4.46,2400.0,4.46,4.46,4.46,4.46,2400.0
2009-11-20 12:20:00,4.45,4.45,4.45,4.45,12800.0,4.45,4.45,4.45,4.45,12800.0
2009-11-20 12:25:00,4.45,4.46,4.45,4.46,5600.0,4.45,4.46,4.45,4.46,5600.0
2009-11-20 12:30:00,4.46,4.48,4.46,4.48,97600.0,4.46,4.48,4.46,4.48,97600.0
2009-11-20 12:35:00,4.48,4.48,4.47,4.48,5200.0,4.48,4.48,4.47,4.48,5200.0
2009-11-20 12:40:00,4.48,4.49,4.48,4.48,3200.0,4.48,4.49,4.48,4.48,3200.0
2009-11-20 12:45:00,4.48,4.49,4.48,4.48,9200.0,4.48,4.49,4.48,4.48,9200.0
2009-11-20 12:50:00,4.48,4.48,4.48,4.48,5600.0,4.48,4.48,4.48,4.48,5600.0
2009-11-20 12:55:00,4.48,4.48,4.47,4.48,212800.0,4.48,4.48,4.47,4.48,212800.0
2009-11-20 13:00:00,4.48,4.48,4.47,4.47,369200.0,4.48,4.48,4.47,4.47,369200.0
2009-11-20 13:05:00,4.47,4.48,4.46,4.47,30800.0,4.47,4.48,4.46,4.47,30800.0
2009-11-20 13:10:00,4.47,4.48,4.47,4.47,17200.0,4.47,4.48,4.47,4.47,17200.0
2009-11-20 13:15:00,4.47,4.47,4.46,4.47,59200.0,4.47,4.47,4.46,4.47,59200.0
2009-11-20 13:20:00,4.47,4.48,4.47,4.48,8400.0,4.47,4.48,4.47,4.48,8400.0
2009-11-20 13:25:00,4.47,4.48,4.47,4.48,157200.0,4.47,4.48,4.47,4.48,157200.0
2009-11-20 13:30:00,4.48,4.48,4.47,4.47,10000.0,4.48,4.48,4.47,4.47,10000.0
2009-11-20 13:35:00,4.47,4.48,4.47,4.47,10000.0,4.47,4.48,4.47,4.47,10000.0
2009-11-20 13:40:00,4.47,4.48,4.47,4.48,19600.0,4.47,4.48,4.47,4.48,19600.0
2009-11-20 13:45:00,4.48,4.48,4.48,4.48,4400.0,4.48,4.48,4.48,4.48,4400.0
2009-11-20 13:50:00,4.48,4.48,4.47,4.48,6000.0,4.48,4.48,4.47,4.48,6000.0
2009-11-20 13:55:00,4.47,4.47,4.47,4.47,6400.0,4.47,4.47,4.47,4.47,6400.0
2009-11-20 14:00:00,4.47,4.47,4.47,4.47,3600.0,4.47,4.47,4.47,4.47,3600.0
2009-11-20 14:05:00,4.47,4.47,4.47,4.47,6400.0,4.47,4.47,4.47,4.47,6400.0
2009-11-20 14:10:00,4.47,4.48,4.47,4.48,5200.0,4.47,4.48,4.47,4.48,5200.0
2009-11-20 14:15:00,4.47,4.48,4.47,4.48,101600.0,4.47,4.48,4.47,4.48,101600.0
2009-11-20 14:20:00,4.48,4.48,4.47,4.47,20000.0,4.48,4.48,4.47,4.47,20000.0
2009-11-20 14:25:00,4.48,4.48,4.47,4.48,7200.0,4.48,4.48,4.47,4.48,7200.0
2009-11-20 14:30:00,4.47,4.48,4.47,4.47,10800.0,4.47,4.48,4.47,4.47,10800.0
2009-11-20 14:35:00,4.47,4.5,4.47,4.49,16400.0,4.47,4.5,4.47,4.49,16400.0
2009-11-20 14:40:00,4.49,4.49,4.48,4.48,13600.0,4.49,4.49,4.48,4.48,13600.0
2009-11-20 14:45:00,4.48,4.48,4.48,4.48,4000.0,4.48,4.48,4.48,4.48,4000.0
2009-11-20 14:50:00,4.48,4.48,4.47,4.48,11600.0,4.48,4.48,4.47,4.48,11600.0
2009-11-20 14:55:00,4.48,4.48,4.48,4.48,199600.0,4.48,4.48,4.48,4.48,199600.0
2009-11-20 15:00:00,4.48,4.49,4.48,4.48,7200.0,4.48,4.49,4.48,4.48,7200.0
2009-11-20 15:05:00,4.48,4.48,4.48,4.48,6400.0,4.48,4.48,4.48,4.48,6400.0
2009-11-20 15:10:00,4.48,4.49,4.47,4.49,9200.0,4.48,4.49,4.47,4.49,9200.0
2009-11-20 15:15:00,4.48,4.49,4.48,4.49,7200.0,4.48,4.49,4.48,4.49,7200.0
2009-11-20 15:20:00,4.49,4.5,4.49,4.5,10800.0,4.49,4.5,4.49,4.5,10800.0
2009-11-20 15:25:00,4.5,4.51,4.5,4.5,12400.0,4.5,4.51,4.5,4.5,12400.0
2009-11-20 15:30:00,4.5,4.51,4.5,4.5,30800.0,4.5,4.51,4.5,4.5,30800.0
2009-11-20 15:35:00,4.5,4.51,4.5,4.51,129600.0,4.5,4.51,4.5,4.51,129600.0
2009-11-20 15:40:00,4.51,4.53,4.51,4.53,89600.0,4.51,4.53,4.51,4.53,89600.0
2009-11-20 15:45:00,4.53,4.53,4.51,4.51,78000.0,4.53,4.53,4.51,4.51,78000.0
2009-11-20 15:50:00,4.51,4.51,4.49,4.51,75600.0,4.51,4.51,4.49,4.51,75600.0
2009-11-20 15:55:00,4.51,4.51,4.49,4.5,87200.0,4.51,4.51,4.49,4.5,87200.0
2009-11-23 09:30:00,4.53,4.53,4.52,4.52,80800.0,4.53,4.53,4.52,4.52,80800.0
2009-11-23 09:35:00,4.52,4.58,4.52,4.58,140000.0,4.52,4.58,4.52,4.58,140000.0
2009-11-23 09:40:00,4.57,4.61,4.57,4.6,7600.0,4.57,4.61,4.57,4.6,7600.0
2009-11-23 09:45:00,4.61,4.61,4.6,4.6,5200.0,4.61,4.61,4.6,4.6,5200.0
2009-11-23 09:50:00,4.61,4.61,4.6,4.6,24800.0,4.61,4.61,4.6,4.6,24800.0
2009-11-23 09:55:00,4.6,4.6,4.58,4.58,19200.0,4.6,4.6,4.58,4.58,19200.0
2009-11-23 10:00:00,4.59,4.61,4.58,4.61,19200.0,4.59,4.61,4.58,4.61,19200.0
2009-11-23 10:05:00,4.6,4.6,4.59,4.59,12400.0,4.6,4.6,4.59,4.59,12400.0
2009-11-23 10:10:00,4.59,4.59,4.59,4.59,6000.0,4.59,4.59,4.59,4.59,6000.0
2009-11-23 10:15:00,4.59,4.6,4.59,4.6,18800.0,4.59,4.6,4.59,4.6,18800.0
2009-11-23 10:20:00,4.6,4.6,4.59,4.59,8000.0,4.6,4.6,4.59,4.59,8000.0
2009-11-23 10:25:00,4.59,4.6,4.59,4.6,7200.0,4.59,4.6,4.59,4.6,7200.0
2009-11-23 10:30:00,4.6,4.6,4.6,4.6,6800.0,4.6,4.6,4.6,4.6,6800.0
2009-11-23 10:35:00,4.6,4.61,4.6,4.61,8000.0,4.6,4.61,4.6,4.61,8000.0
2009-11-23 10:40:00,4.61,4.63,4.61,4.63,8000.0,4.61,4.63,4.61,4.63,8000.0
2009-11-23 10:45:00,4.63,4.63,4.61,4.62,15600.0,4.63,4.63,4.61,4.62,15600.0
2009-11-23 10:50:00,4.62,4.63,4.61,4.62,12000.0,4.62,4.63,4.61,4.62,12000.0
2009-11-23 10:55:00,4.62,4.63,4.62,4.63,8400.0,4.62,4.63,4.62,4.63,8400.0
2009-11-23 11:00:00,4.63,4.63,4.62,4.62,9200.0,4.63,4.63,4.62,4.62,9200.0
2009-11-23 11:05:00,4.63,4.63,4.63,4.63,8400.0,4.63,4.63,4.63,4.63,8400.0
2009-11-23 11:10:00,4.63,4.63,4.63,4.63,5600.0,4.63,4.63,4.63,4.63,5600.0
2009-11-23 11:15:00,4.63,4.63,4.62,4.63,14400.0,4.63,4.63,4.62,4.63,14400.0
2009-11-23 11:20:00,4.62,4.62,4.62,4.62,12400.0,4.62,4.62,4.62,4.62,12400.0
2009-11-23 11:25:00,4.62,4.62,4.62,4.62,5200.0,4.62,4.62,4.62,4.62,5200.0
2009-11-23 11:30:00,4.62,4.62,4.62,4.62,7600.0,4.62,4.62,4.62,4.62,7600.0
2009-11-23 11:35:00,4.62,4.63,4.62,4.62,10000.0,4.62,4.63,4.62,4.62,10000.0
2009-11-23 11:40:00,4.63,4.63,4.62,4.63,11200.0,4.63,4.63,4.62,4.63,11200.0
2009-11-23 11:45:00,4.63,4.64,4.63,4.63,3600.0,4.63,4.64,4.63,4.63,3600.0
2009-11-23 11:50:00,4.63,4.63,4.63,4.63,4000.0,4.63,4.63,4.63,4.63,4000.0
2009-11-23 11:55:00,4.63,4.63,4.62,4.63,22400.0,4.63,4.63,4.62,4.63,22400.0
2009-11-23 12:00:00,4.63,4.64,4.62,4.64,11600.0,4.63,4.64,4.62,4.64,11600.0
2009-11-23 12:05:00,4.64,4.64,4.63,4.64,1600.0,4.64,4.64,4.63,4.64,1600.0
2009-11-23 12:10:00,4.63,4.64,4.63,4.64,2400.0,4.63,4.64,4.63,4.64,2400.0
2009-11-23 12:15:00,4.63,4.64,4.63,4.64,2800.0,4.63,4.64,4.63,4.64,2800.0
2009-11-23 12:20:00,4.63,4.64,4.63,4.64,3600.0,4.63,4.64,4.63,4.64,3600.0
2009-11-23 12:25:00,4.64,4.64,4.63,4.63,19600.0,4.64,4.64,4.63,4.63,19600.0
2009-11-23 12:30:00,4.63,4.63,4.62,4.63,70800.0,4.63,4.63,4.62,4.63,70800.0
2009-11-23 12:35:00,4.63,4.64,4.63,4.64,6800.0,4.63,4.64,4.63,4.64,6800.0
2009-11-23 12:40:00,4.64,4.64,4.62,4.62,22800.0,4.64,4.64,4.62,4.62,22800.0
2009-11-23 12:45:00,4.63,4.63,4.62,4.63,20800.0,4.63,4.63,4.62,4.63,20800.0
2009-11-23 12:50:00,4.63,4.63,4.62,4.63,13600.0,4.63,4.63,4.62,4.63,13600.0
2009-11-23 12:55:00,4.63,4.63,4.62,4.62,26400.0,4.63,4.63,4.62,4.62,26400.0
2009-11-23 13:00:00,4.62,4.63,4.62,4.62,4400.0,4.62,4.63,4.62,4.62,4400.0
2009-11-23 13:05:00,4.62,4.62,4.62,4.62,1200.0,4.62,4.62,4.62,4.62,1200.0
2009-11-23 13:10:00,4.62,4.63,4.62,4.63,2400.0,4.62,4.63,4.62,4.63,2400.0
2009-11-23 13:15:00,4.62,4.63,4.62,4.63,4400.0,4.62,4.63,4.62,4.63,4400.0
2009-11-23 13:20:00,4.63,4.63,4.62,4.63,4400.0,4.63,4.63,4.62,4.63,4400.0
2009-11-23 13:25:00,4.63,4.63,4.63,4.63,8400.0,4.63,4.63,4.63,4.63,8400.0
2009-11-23 13:30:00,4.63,4.63,4.63,4.63,8400.0,4.63,4.63,4.63,4.63,8400.0
2009-11-23 13:35:00,4.63,4.64,4.63,4.64,13200.0,4.63,4.64,4.63,4.64,13200.0
2009-11-23 13:40:00,4.64,4.64,4.63,4.63,4800.0,4.64,4.64,4.63,4.63,4800.0
2009-11-23 13:45:00,4.63,4.64,4.63,4.63,7600.0,4.63,4.64,4.63,4.63,7600.0
2009-11-23 13:50:00,4.63,4.63,4.63,4.63,6800.0,4.63,4.63,4.63,4.63,6800.0
2009-11-23 13:55:00,4.63,4.63,4.63,4.63,2000.0,4.63,4.63,4.63,4.63,2000.0
2009-11-23 14:00:00,4.63,4.63,4.62,4.62,4000.0,4.63,4.63,4.62,4.62,4000.0
2009-11-23 14:05:00,4.62,4.62,4.62,4.62,6400.0,4.62,4.62,4.62,4.62,6400.0
2009-11-23 14:10:00,4.62,4.62,4.61,4.61,8000.0,4.62,4.62,4.61,4.61,8000.0
2009-11-23 14:15:00,4.61,4.62,4.61,4.62,3200.0,4.61,4.62,4.61,4.62,3200.0
2009-11-23 14:20:00,4.62,4.63,4.62,4.62,5600.0,4.62,4.63,4.62,4.62,5600.0
2009-11-23 14:25:00,4.63,4.63,4.62,4.63,6000.0,4.63,4.63,4.62,4.63,6000.0
2009-11-23 14:30:00,4.63,4.63,4.62,4.63,26400.0,4.63,4.63,4.62,4.63,26400.0
2009-11-23 14:35:00,4.63,4.63,4.63,4.63,12800.0,4.63,4.63,4.63,4.63,12800.0
2009-11-23 14:40:00,4.63,4.63,4.62,4.62,5600.0,4.63,4.63,4.62,4.62,5600.0
2009-11-23 14:45:00,4.63,4.63,4.63,4.63,8400.0,4.63,4.63,4.63,4.63,8400.0
2009-11-23 14:50:00,4.63,4.64,4.63,4.64,11200.0,4.63,4.64,4.63,4.64,11200.0
2009-11-23 14:55:00,4.64,4.64,4.63,4.64,22400.0,4.64,4.64,4.63,4.64,22400.0
2009-11-23 15:00:00,4.64,4.64,4.63,4.64,9200.0,4.64,4.64,4.63,4.64,9200.0
2009-11-23 15:05:00,4.64,4.64,4.63,4.64,6800.0,4.64,4.64,4.63,4.64,6800.0
2009-11-23 15:10:00,4.63,4.64,4.63,4.63,31200.0,4.63,4.64,4.63,4.63,31200.0
2009-11-23 15:15:00,4.63,4.63,4.63,4.63,9200.0,4.63,4.63,4.63,4.63,9200.0
2009-11-23 15:20:00,4.63,4.64,4.63,4.64,14000.0,4.63,4.64,4.63,4.64,14000.0
2009-11-23 15:25:00,4.63,4.63,4.63,4.63,14400.0,4.63,4.63,4.63,4.63,14400.0
2009-11-23 15:30:00,4.63,4.63,4.63,4.63,7600.0,4.63,4.63,4.63,4.63,7600.0
2009-11-23 15:35:00,4.63,4.63,4.63,4.63,14000.0,4.63,4.63,4.63,4.63,14000.0
2009-11-23 15:40:00,4.63,4.63,4.62,4.62,30000.0,4.63,4.63,4.62,4.62,30000.0
2009-11-23 15:45:00,4.62,4.63,4.62,4.63,125200.0,4.62,4.63,4.62,4.63,125200.0
2009-11-23 15:50:00,4.63,4.63,4.62,4.63,24000.0,4.63,4.63,4.62,4.63,24000.0
2009-11-23 15:55:00,4.63,4.64,4.63,4.64,43600.0,4.63,4.64,4.63,4.64,43600.0
2009-11-24 09:30:00,4.65,4.65,4.54,4.59,16400.0,4.65,4.65,4.54,4.59,16400.0
2009-11-24 09:35:00,4.6,4.66,4.6,4.64,12000.0,4.6,4.66,4.6,4.64,12000.0
2009-11-24 09:40:00,4.65,4.65,4.62,4.62,100000.0,4.65,4.65,4.62,4.62,100000.0
2009-11-24 09:45:00,4.61,4.61,4.58,4.6,6800.0,4.61,4.61,4.58,4.6,6800.0
2009-11-24 09:50:00,4.6,4.6,4.58,4.59,14400.0,4.6,4.6,4.58,4.59,14400.0
2009-11-24 09:55:00,4.59,4.59,4.56,4.56,16000.0,4.59,4.59,4.56,4.56,16000.0
2009-11-24 10:00:00,4.56,4.58,4.56,4.58,15600.0,4.56,4.58,4.56,4.58,15600.0
2009-11-24 10:05:00,4.58,4.59,4.56,4.56,11600.0,4.58,4.59,4.56,4.56,11600.0
2009-11-24 10:10:00,4.57,4.58,4.56,4.58,6000.0,4.57,4.58,4.56,4.58,6000.0
2009-11-24 10:15:00,4.58,4.59,4.58,4.59,5200.0,4.58,4.59,4.58,4.59,5200.0
2009-11-24 10:20:00,4.6,4.6,4.58,4.59,78400.0,4.6,4.6,4.58,4.59,78400.0
2009-11-24 10:25:00,4.59,4.6,4.58,4.58,40800.0,4.59,4.6,4.58,4.58,40800.0
2009-11-24 10:30:00,4.59,4.59,4.58,4.58,4400.0,4.59,4.59,4.58,4.58,4400.0
2009-11-24 10:35:00,4.58,4.59,4.58,4.59,7200.0,4.58,4.59,4.58,4.59,7200.0
2009-11-24 10:40:00,4.59,4.61,4.59,4.61,2400.0,4.59,4.61,4.59,4.61,2400.0
2009-11-24 10:45:00,4.61,4.63,4.61,4.63,6000.0,4.61,4.63,4.61,4.63,6000.0
2009-11-24 10:50:00,4.63,4.63,4.63,4.63,800.0,4.63,4.63,4.63,4.63,800.0
2009-11-24 10:55:00,4.63,4.64,4.63,4.64,7200.0,4.63,4.64,4.63,4.64,7200.0
2009-11-24 11:00:00,4.63,4.64,4.63,4.63,9600.0,4.63,4.64,4.63,4.63,9600.0
2009-11-24 11:05:00,4.63,4.63,4.63,4.63,8000.0,4.63,4.63,4.63,4.63,8000.0
2009-11-24 11:10:00,4.63,4.63,4.63,4.63,18400.0,4.63,4.63,4.63,4.63,18400.0
2009-11-24 11:15:00,4.63,4.63,4.62,4.62,10400.0,4.63,4.63,4.62,4.62,10400.0
2009-11-24 11:20:00,4.62,4.63,4.62,4.63,9200.0,4.62,4.63,4.62,4.63,9200.0
2009-11-24 11:25:00,4.63,4.63,4.63,4.63,14000.0,4.63,4.63,4.63,4.63,14000.0
2009-11-24 11:30:00,4.63,4.64,4.63,4.64,26800.0,4.63,4.64,4.63,4.64,26800.0
2009-11-24 11:35:00,4.64,4.65,4.64,4.65,16400.0,4.64,4.65,4.64,4.65,16400.0
2009-11-24 11:40:00,4.65,4.65,4.64,4.65,8400.0,4.65,4.65,4.64,4.65,8400.0
2009-11-24 11:45:00,4.64,4.65,4.64,4.65,54000.0,4.64,4.65,4.64,4.65,54000.0
2009-11-24 11:50:00,4.65,4.65,4.64,4.65,31200.0,4.65,4.65,4.64,4.65,31200.0
2009-11-24 11:55:00,4.64,4.64,4.64,4.64,2800.0,4.64,4.64,4.64,4.64,2800.0
2009-11-24 12:00:00,4.64,4.64,4.63,4.64,82000.0,4.64,4.64,4.63,4.64,82000.0
2009-11-24 12:05:00,4.64,4.64,4.64,4.64,5600.0,4.64,4.64,4.64,4.64,5600.0
2009-11-24 12:10:00,4.64,4.64,4.63,4.64,9600.0,4.64,4.64,4.63,4.64,9600.0
2009-11-24 12:15:00,4.64,4.65,4.64,4.65,52400.0,4.64,4.65,4.64,4.65,52400.0
2009-11-24 12:20:00,4.64,4.64,4.64,4.64,4400.0,4.64,4.64,4.64,4.64,4400.0
2009-11-24 12:25:00,4.64,4.65,4.64,4.65,2400.0,4.64,4.65,4.64,4.65,2400.0
2009-11-24 12:30:00,4.65,4.65,4.65,4.65,4000.0,4.65,4.65,4.65,4.65,4000.0
2009-11-24 12:35:00,4.65,4.65,4.65,4.65,3200.0,4.65,4.65,4.65,4.65,3200.0
2009-11-24 12:40:00,4.65,4.65,4.65,4.65,5200.0,4.65,4.65,4.65,4.65,5200.0
2009-11-24 12:45:00,4.65,4.65,4.65,4.65,7600.0,4.65,4.65,4.65,4.65,7600.0
2009-11-24 12:50:00,4.65,4.65,4.65,4.65,800.0,4.65,4.65,4.65,4.65,800.0
2009-11-24 12:55:00,4.65,4.65,4.65,4.65,6400.0,4.65,4.65,4.65,4.65,6400.0
2009-11-24 13:00:00,4.65,4.66,4.65,4.66,6000.0,4.65,4.66,4.65,4.66,6000.0
2009-11-24 13:05:00,4.66,4.66,4.66,4.66,29600.0,4.66,4.66,4.66,4.66,29600.0
2009-11-24 13:10:00,4.66,4.66,4.66,4.66,1600.0,4.66,4.66,4.66,4.66,1600.0
2009-11-24 13:15:00,4.66,4.67,4.66,4.67,7600.0,4.66,4.67,4.66,4.67,7600.0
2009-11-24 13:20:00,4.67,4.67,4.66,4.67,20400.0,4.67,4.67,4.66,4.67,20400.0
2009-11-24 13:25:00,4.67,4.67,4.67,4.67,2400.0,4.67,4.67,4.67,4.67,2400.0
2009-11-24 13:30:00,4.67,4.68,4.67,4.68,14400.0,4.67,4.68,4.67,4.68,14400.0
2009-11-24 13:35:00,4.68,4.68,4.66,4.66,11600.0,4.68,4.68,4.66,4.66,11600.0
2009-11-24 13:40:00,4.66,4.66,4.66,4.66,800.0,4.66,4.66,4.66,4.66,800.0
2009-11-24 13:45:00,4.66,4.67,4.66,4.66,3600.0,4.66,4.67,4.66,4.66,3600.0
2009-11-24 13:50:00,4.66,4.66,4.65,4.65,45600.0,4.66,4.66,4.65,4.65,45600.0
2009-11-24 13:55:00,4.65,4.65,4.65,4.65,5600.0,4.65,4.65,4.65,4.65,5600.0
2009-11-24 14:00:00,4.65,4.65,4.64,4.64,4400.0,4.65,4.65,4.64,4.64,4400.0
2009-11-24 14:05:00,4.64,4.65,4.64,4.65,4800.0,4.64,4.65,4.64,4.65,4800.0
2009-11-24 14:10:00,4.65,4.66,4.65,4.66,6800.0,4.65,4.66,4.65,4.66,6800.0
2009-11-24 14:15:00,4.66,4.66,4.66,4.66,4000.0,4.66,4.66,4.66,4.66,4000.0
2009-11-24 14:20:00,4.66,4.66,4.66,4.66,29600.0,4.66,4.66,4.66,4.66,29600.0
2009-11-24 14:25:00,4.66,4.67,4.66,4.66,8400.0,4.66,4.67,4.66,4.66,8400.0
2009-11-24 14:30:00,4.67,4.67,4.66,4.66,5200.0,4.67,4.67,4.66,4.66,5200.0
2009-11-24 14:35:00,4.67,4.67,4.66,4.67,6400.0,4.67,4.67,4.66,4.67,6400.0
2009-11-24 14:40:00,4.66,4.67,4.66,4.67,8400.0,4.66,4.67,4.66,4.67,8400.0
2009-11-24 14:45:00,4.67,4.68,4.67,4.68,13200.0,4.67,4.68,4.67,4.68,13200.0
2009-11-24 14:50:00,4.68,4.69,4.68,4.69,6800.0,4.68,4.69,4.68,4.69,6800.0
2009-11-24 14:55:00,4.69,4.69,4.69,4.69,4000.0,4.69,4.69,4.69,4.69,4000.0
2009-11-24 15:00:00,4.68,4.69,4.68,4.68,17600.0,4.68,4.69,4.68,4.68,17600.0
2009-11-24 15:05:00,4.68,4.68,4.67,4.67,10800.0,4.68,4.68,4.67,4.67,10800.0
2009-11-24 15:10:00,4.67,4.67,4.66,4.66,13600.0,4.67,4.67,4.66,4.66,13600.0
2009-11-24 15:15:00,4.66,4.66,4.65,4.65,6800.0,4.66,4.66,4.65,4.65,6800.0
2009-11-24 15:20:00,4.65,4.66,4.65,4.66,20400.0,4.65,4.66,4.65,4.66,20400.0
2009-11-24 15:25:00,4.65,4.66,4.65,4.65,7200.0,4.65,4.66,4.65,4.65,7200.0
2009-11-24 15:30:00,4.65,4.66,4.65,4.66,8000.0,4.65,4.66,4.65,4.66,8000.0
2009-11-24 15:35:00,4.66,4.66,4.65,4.65,6800.0,4.66,4.66,4.65,4.65,6800.0
2009-11-24 15:40:00,4.65,4.68,4.65,4.68,98000.0,4.65,4.68,4.65,4.68,98000.0
2009-11-24 15:45:00,4.68,4.72,4.68,4.72,137600.0,4.68,4.72,4.68,4.72,137600.0
2009-11-24 15:50:00,4.72,4.75,4.7,4.73,278800.0,4.72,4.75,4.7,4.73,278800.0
2009-11-24 15:55:00,4.73,4.76,4.72,4.72,345600.0,4.73,4.76,4.72,4.72,345600.0
2009-11-25 09:30:00,4.75,4.78,4.73,4.78,108800.0,4.75,4.78,4.73,4.78,108800.0
2009-11-25 09:35:00,4.78,4.78,4.77,4.77,10800.0,4.78,4.78,4.77,4.77,10800.0
2009-11-25 09:40:00,4.77,4.77,4.74,4.75,69600.0,4.77,4.77,4.74,4.75,69600.0
2009-11-25 09:45:00,4.76,4.76,4.74,4.75,26000.0,4.76,4.76,4.74,4.75,26000.0
2009-11-25 09:50:00,4.76,4.76,4.74,4.74,8000.0,4.76,4.76,4.74,4.74,8000.0
2009-11-25 09:55:00,4.74,4.77,4.74,4.77,11600.0,4.74,4.77,4.74,4.77,11600.0
2009-11-25 10:00:00,4.77,4.79,4.77,4.79,24400.0,4.77,4.79,4.77,4.79,24400.0
2009-11-25 10:05:00,4.78,4.78,4.77,4.78,32400.0,4.78,4.78,4.77,4.78,32400.0
2009-11-25 10:10:00,4.78,4.78,4.74,4.74,12800.0,4.78,4.78,4.74,4.74,12800.0
2009-11-25 10:15:00,4.75,4.76,4.75,4.76,59600.0,4.75,4.76,4.75,4.76,59600.0
2009-11-25 10:20:00,4.76,4.76,4.75,4.76,16400.0,4.76,4.76,4.75,4.76,16400.0
2009-11-25 10:25:00,4.75,4.76,4.75,4.76,16400.0,4.75,4.76,4.75,4.76,16400.0
2009-11-25 10:30:00,4.77,4.77,4.76,4.77,5200.0,4.77,4.77,4.76,4.77,5200.0
2009-11-25 10:35:00,4.77,4.77,4.76,4.76,2000.0,4.77,4.77,4.76,4.76,2000.0
2009-11-25 10:40:00,4.76,4.77,4.75,4.76,29200.0,4.76,4.77,4.75,4.76,29200.0
2009-11-25 10:45:00,4.77,4.78,4.76,4.78,16000.0,4.77,4.78,4.76,4.78,16000.0
2009-11-25 10:50:00,4.77,4.77,4.77,4.77,3600.0,4.77,4.77,4.77,4.77,3600.0
2009-11-25 10:55:00,4.77,4.78,4.77,4.78,10400.0,4.77,4.78,4.77,4.78,10400.0
2009-11-25 11:00:00,4.78,4.78,4.75,4.76,42800.0,4.78,4.78,4.75,4.76,42800.0
2009-11-25 11:05:00,4.76,4.77,4.76,4.77,2000.0,4.76,4.77,4.76,4.77,2000.0
2009-11-25 11:10:00,4.77,4.77,4.76,4.77,3600.0,4.77,4.77,4.76,4.77,3600.0
2009-11-25 11:15:00,4.77,4.77,4.77,4.77,8800.0,4.77,4.77,4.77,4.77,8800.0
2009-11-25 11:20:00,4.77,4.77,4.74,4.74,46800.0,4.77,4.77,4.74,4.74,46800.0
2009-11-25 11:25:00,4.74,4.74,4.72,4.72,18400.0,4.74,4.74,4.72,4.72,18400.0
2009-11-25 11:30:00,4.73,4.74,4.72,4.73,20000.0,4.73,4.74,4.72,4.73,20000.0
2009-11-25 11:35:00,4.73,4.73,4.73,4.73,2000.0,4.73,4.73,4.73,4.73,2000.0
2009-11-25 11:40:00,4.73,4.74,4.73,4.74,2400.0,4.73,4.74,4.73,4.74,2400.0
2009-11-25 11:45:00,4.73,4.73,4.73,4.73,5200.0,4.73,4.73,4.73,4.73,5200.0
2009-11-25 11:50:00,4.73,4.73,4.72,4.73,4400.0,4.73,4.73,4.72,4.73,4400.0
2009-11-25 11:55:00,4.72,4.72,4.72,4.72,2000.0,4.72,4.72,4.72,4.72,2000.0
2009-11-25 12:00:00,4.72,4.73,4.72,4.73,4800.0,4.72,4.73,4.72,4.73,4800.0
2009-11-25 12:05:00,4.73,4.73,4.72,4.73,2800.0,4.73,4.73,4.72,4.73,2800.0
2009-11-25 12:10:00,4.73,4.73,4.72,4.72,3600.0,4.73,4.73,4.72,4.72,3600.0
2009-11-25 12:15:00,4.73,4.73,4.72,4.73,3600.0,4.73,4.73,4.72,4.73,3600.0
2009-11-25 12:20:00,4.73,4.74,4.73,4.74,2400.0,4.73,4.74,4.73,4.74,2400.0
2009-11-25 12:25:00,4.73,4.75,4.73,4.75,10400.0,4.73,4.75,4.73,4.75,10400.0
2009-11-25 12:30:00,4.75,4.75,4.75,4.75,20400.0,4.75,4.75,4.75,4.75,20400.0
2009-11-25 12:35:00,4.75,4.75,4.74,4.74,6400.0,4.75,4.75,4.74,4.74,6400.0
2009-11-25 12:40:00,4.74,4.74,4.74,4.74,800.0,4.74,4.74,4.74,4.74,800.0
2009-11-25 12:45:00,4.73,4.73,4.73,4.73,800.0,4.73,4.73,4.73,4.73,800.0
2009-11-25 12:50:00,4.74,4.75,4.74,4.75,2400.0,4.74,4.75,4.74,4.75,2400.0
2009-11-25 12:55:00,4.74,4.75,4.74,4.75,1200.0,4.74,4.75,4.74,4.75,1200.0
2009-11-25 13:00:00,4.75,4.75,4.75,4.75,400.0,4.75,4.75,4.75,4.75,400.0
2009-11-25 13:05:00,4.75,4.75,4.75,4.75,1200.0,4.75,4.75,4.75,4.75,1200.0
2009-11-25 13:10:00,4.74,4.74,4.73,4.73,14000.0,4.74,4.74,4.73,4.73,14000.0
2009-11-25 13:15:00,4.73,4.73,4.73,4.73,4800.0,4.73,4.73,4.73,4.73,4800.0
2009-11-25 13:20:00,4.73,4.73,4.72,4.72,1600.0,4.73,4.73,4.72,4.72,1600.0
2009-11-25 13:25:00,4.72,4.73,4.72,4.73,1200.0,4.72,4.73,4.72,4.73,1200.0
2009-11-25 13:30:00,4.73,4.73,4.73,4.73,4000.0,4.73,4.73,4.73,4.73,4000.0
2009-11-25 13:35:00,4.72,4.72,4.72,4.72,4800.0,4.72,4.72,4.72,4.72,4800.0
2009-11-25 13:40:00,4.72,4.72,4.72,4.72,400.0,4.72,4.72,4.72,4.72,400.0
2009-11-25 13:45:00,4.72,4.72,4.72,4.72,4000.0,4.72,4.72,4.72,4.72,4000.0
2009-11-25 13:50:00,4.71,4.72,4.71,4.71,8000.0,4.71,4.72,4.71,4.71,8000.0
2009-11-25 13:55:00,4.71,4.71,4.71,4.71,5200.0,4.71,4.71,4.71,4.71,5200.0
2009-11-25 14:00:00,4.71,4.71,4.71,4.71,2000.0,4.71,4.71,4.71,4.71,2000.0
2009-11-25 14:05:00,4.71,4.71,4.71,4.71,12800.0,4.71,4.71,4.71,4.71,12800.0
2009-11-25 14:10:00,4.7,4.71,4.7,4.7,1600.0,4.7,4.71,4.7,4.7,1600.0
2009-11-25 14:15:00,4.7,4.7,4.69,4.69,10400.0,4.7,4.7,4.69,4.69,10400.0
2009-11-25 14:20:00,4.69,4.69,4.69,4.69,10000.0,4.69,4.69,4.69,4.69,10000.0
2009-11-25 14:25:00,4.69,4.7,4.69,4.69,10800.0,4.69,4.7,4.69,4.69,10800.0
2009-11-25 14:30:00,4.69,4.69,4.68,4.68,7600.0,4.69,4.69,4.68,4.68,7600.0
2009-11-25 14:35:00,4.69,4.69,4.68,4.68,8800.0,4.69,4.69,4.68,4.68,8800.0
2009-11-25 14:40:00,4.68,4.68,4.68,4.68,10000.0,4.68,4.68,4.68,4.68,10000.0
2009-11-25 14:45:00,4.68,4.69,4.68,4.68,8000.0,4.68,4.69,4.68,4.68,8000.0
2009-11-25 14:50:00,4.68,4.68,4.68,4.68,5600.0,4.68,4.68,4.68,4.68,5600.0
2009-11-25 14:55:00,4.68,4.68,4.67,4.67,8800.0,4.68,4.68,4.67,4.67,8800.0
2009-11-25 15:00:00,4.67,4.67,4.66,4.66,18000.0,4.67,4.67,4.66,4.66,18000.0
2009-11-25 15:05:00,4.66,4.67,4.66,4.66,9200.0,4.66,4.67,4.66,4.66,9200.0
2009-11-25 15:10:00,4.66,4.67,4.66,4.66,14800.0,4.66,4.67,4.66,4.66,14800.0
2009-11-25 15:15:00,4.66,4.66,4.66,4.66,18400.0,4.66,4.66,4.66,4.66,18400.0
2009-11-25 15:20:00,4.66,4.68,4.66,4.68,43200.0,4.66,4.68,4.66,4.68,43200.0
2009-11-25 15:25:00,4.68,4.68,4.68,4.68,15600.0,4.68,4.68,4.68,4.68,15600.0
2009-11-25 15:30:00,4.68,4.68,4.68,4.68,13200.0,4.68,4.68,4.68,4.68,13200.0
2009-11-25 15:35:00,4.68,4.71,4.68,4.71,58400.0,4.68,4.71,4.68,4.71,58400.0
2009-11-25 15:40:00,4.7,4.71,4.7,4.7,38400.0,4.7,4.71,4.7,4.7,38400.0
2009-11-25 15:45:00,4.7,4.73,4.7,4.73,48000.0,4.7,4.73,4.7,4.73,48000.0
2009-11-25 15:50:00,4.72,4.73,4.72,4.73,84000.0,4.72,4.73,4.72,4.73,84000.0
2009-11-25 15:55:00,4.73,4.73,4.72,4.72,148800.0,4.73,4.73,4.72,4.72,148800.0
2009-11-27 09:30:00,4.63,4.63,4.61,4.62,28800.0,4.63,4.63,4.61,4.62,28800.0
2009-11-27 09:35:00,4.63,4.64,4.61,4.63,28000.0,4.63,4.64,4.61,4.63,28000.0
2009-11-27 09:40:00,4.66,4.68,4.64,4.68,44800.0,4.66,4.68,4.64,4.68,44800.0
2009-11-27 09:45:00,4.68,4.68,4.64,4.67,32000.0,4.68,4.68,4.64,4.67,32000.0
2009-11-27 09:50:00,4.67,4.67,4.66,4.67,26800.0,4.67,4.67,4.66,4.67,26800.0
2009-11-27 09:55:00,4.68,4.69,4.66,4.69,99200.0,4.68,4.69,4.66,4.69,99200.0
2009-11-27 10:00:00,4.69,4.73,4.68,4.71,11200.0,4.69,4.73,4.68,4.71,11200.0
2009-11-27 10:05:00,4.71,4.71,4.68,4.68,10400.0,4.71,4.71,4.68,4.68,10400.0
2009-11-27 10:10:00,4.68,4.71,4.68,4.7,38800.0,4.68,4.71,4.68,4.7,38800.0
2009-11-27 10:15:00,4.69,4.7,4.68,4.68,10400.0,4.69,4.7,4.68,4.68,10400.0
2009-11-27 10:20:00,4.69,4.7,4.68,4.7,51600.0,4.69,4.7,4.68,4.7,51600.0
2009-11-27 10:25:00,4.69,4.69,4.68,4.68,8400.0,4.69,4.69,4.68,4.68,8400.0
2009-11-27 10:30:00,4.68,4.68,4.68,4.68,5200.0,4.68,4.68,4.68,4.68,5200.0
2009-11-27 10:35:00,4.68,4.69,4.68,4.69,8000.0,4.68,4.69,4.68,4.69,8000.0
2009-11-27 10:40:00,4.69,4.69,4.68,4.68,6800.0,4.69,4.69,4.68,4.68,6800.0
2009-11-27 10:45:00,4.68,4.68,4.68,4.68,7600.0,4.68,4.68,4.68,4.68,7600.0
2009-11-27 10:50:00,4.68,4.68,4.68,4.68,10400.0,4.68,4.68,4.68,4.68,10400.0
2009-11-27 10:55:00,4.69,4.7,4.69,4.69,4800.0,4.69,4.7,4.69,4.69,4800.0
2009-11-27 11:00:00,4.69,4.72,4.69,4.72,4000.0,4.69,4.72,4.69,4.72,4000.0
2009-11-27 11:05:00,4.71,4.71,4.71,4.71,3200.0,4.71,4.71,4.71,4.71,3200.0
2009-11-27 11:10:00,4.71,4.71,4.69,4.71,29200.0,4.71,4.71,4.69,4.71,29200.0
2009-11-27 11:15:00,4.72,4.72,4.71,4.72,15200.0,4.72,4.72,4.71,4.72,15200.0
2009-11-27 11:20:00,4.71,4.72,4.71,4.72,10000.0,4.71,4.72,4.71,4.72,10000.0
2009-11-27 11:25:00,4.73,4.73,4.72,4.72,6800.0,4.73,4.73,4.72,4.72,6800.0
2009-11-27 11:30:00,4.72,4.72,4.71,4.71,8000.0,4.72,4.72,4.71,4.71,8000.0
2009-11-27 11:35:00,4.72,4.72,4.72,4.72,5600.0,4.72,4.72,4.72,4.72,5600.0
2009-11-27 11:40:00,4.72,4.72,4.71,4.71,8400.0,4.72,4.72,4.71,4.71,8400.0
2009-11-27 11:45:00,4.71,4.72,4.71,4.71,7600.0,4.71,4.72,4.71,4.71,7600.0
2009-11-27 11:50:00,4.71,4.72,4.71,4.72,10000.0,4.71,4.72,4.71,4.72,10000.0
2009-11-27 11:55:00,4.72,4.72,4.72,4.72,2800.0,4.72,4.72,4.72,4.72,2800.0
2009-11-27 12:00:00,4.72,4.72,4.71,4.72,16000.0,4.72,4.72,4.71,4.72,16000.0
2009-11-27 12:05:00,4.72,4.73,4.71,4.73,12000.0,4.72,4.73,4.71,4.73,12000.0
2009-11-27 12:10:00,4.72,4.73,4.72,4.73,2400.0,4.72,4.73,4.72,4.73,2400.0
2009-11-27 12:15:00,4.72,4.73,4.72,4.72,6400.0,4.72,4.73,4.72,4.72,6400.0
2009-11-27 12:20:00,4.72,4.73,4.72,4.72,6800.0,4.72,4.73,4.72,4.72,6800.0
2009-11-27 12:25:00,4.72,4.72,4.71,4.71,13600.0,4.72,4.72,4.71,4.71,13600.0
2009-11-27 12:30:00,4.71,4.73,4.71,4.73,10400.0,4.71,4.73,4.71,4.73,10400.0
2009-11-27 12:35:00,4.72,4.73,4.71,4.73,19200.0,4.72,4.73,4.71,4.73,19200.0
2009-11-27 12:40:00,4.73,4.76,4.73,4.76,42400.0,4.73,4.76,4.73,4.76,42400.0
2009-11-27 12:45:00,4.76,4.78,4.76,4.78,36400.0,4.76,4.78,4.76,4.78,36400.0
2009-11-27 12:50:00,4.77,4.77,4.76,4.77,38800.0,4.77,4.77,4.76,4.77,38800.0
2009-11-27 12:55:00,4.78,4.78,4.74,4.74,57200.0,4.78,4.78,4.74,4.74,57200.0
2009-11-30 09:30:00,4.71,4.71,4.68,4.68,91200.0,4.71,4.71,4.68,4.68,91200.0
2009-11-30 09:35:00,4.68,4.71,4.67,4.7,134000.0,4.68,4.71,4.67,4.7,134000.0
2009-11-30 09:40:00,4.7,4.72,4.68,4.72,7600.0,4.7,4.72,4.68,4.72,7600.0
2009-11-30 09:45:00,4.71,4.71,4.68,4.7,18000.0,4.71,4.71,4.68,4.7,18000.0
2009-11-30 09:50:00,4.7,4.7,4.68,4.69,26000.0,4.7,4.7,4.68,4.69,26000.0
2009-11-30 09:55:00,4.71,4.71,4.71,4.71,4000.0,4.71,4.71,4.71,4.71,4000.0
2009-11-30 10:00:00,4.71,4.71,4.7,4.7,8400.0,4.71,4.71,4.7,4.7,8400.0
2009-11-30 10:05:00,4.69,4.71,4.69,4.71,12800.0,4.69,4.71,4.69,4.71,12800.0
2009-11-30 10:10:00,4.7,4.71,4.68,4.69,9600.0,4.7,4.71,4.68,4.69,9600.0
2009-11-30 10:15:00,4.69,4.69,4.68,4.69,10400.0,4.69,4.69,4.68,4.69,10400.0
2009-11-30 10:20:00,4.69,4.69,4.68,4.69,13200.0,4.69,4.69,4.68,4.69,13200.0
2009-11-30 10:25:00,4.69,4.7,4.68,4.7,10400.0,4.69,4.7,4.68,4.7,10400.0
2009-11-30 10:30:00,4.7,4.7,4.7,4.7,8800.0,4.7,4.7,4.7,4.7,8800.0
2009-11-30 10:35:00,4.7,4.7,4.7,4.7,5600.0,4.7,4.7,4.7,4.7,5600.0
2009-11-30 10:40:00,4.7,4.7,4.69,4.69,7200.0,4.7,4.7,4.69,4.69,7200.0
2009-11-30 10:45:00,4.68,4.69,4.68,4.68,12000.0,4.68,4.69,4.68,4.68,12000.0
2009-11-30 10:50:00,4.68,4.69,4.68,4.69,9600.0,4.68,4.69,4.68,4.69,9600.0
2009-11-30 10:55:00,4.69,4.69,4.68,4.68,5600.0,4.69,4.69,4.68,4.68,5600.0
2009-11-30 11:00:00,4.68,4.68,4.66,4.67,22800.0,4.68,4.68,4.66,4.67,22800.0
2009-11-30 11:05:00,4.67,4.67,4.67,4.67,8400.0,4.67,4.67,4.67,4.67,8400.0
2009-11-30 11:10:00,4.67,4.68,4.67,4.68,12800.0,4.67,4.68,4.67,4.68,12800.0
2009-11-30 11:15:00,4.68,4.68,4.67,4.67,16000.0,4.68,4.68,4.67,4.67,16000.0
2009-11-30 11:20:00,4.67,4.67,4.67,4.67,11200.0,4.67,4.67,4.67,4.67,11200.0
2009-11-30 11:25:00,4.67,4.67,4.66,4.66,9600.0,4.67,4.67,4.66,4.66,9600.0
2009-11-30 11:30:00,4.66,4.66,4.65,4.66,17600.0,4.66,4.66,4.65,4.66,17600.0
2009-11-30 11:35:00,4.66,4.68,4.66,4.68,11200.0,4.66,4.68,4.66,4.68,11200.0
2009-11-30 11:40:00,4.68,4.68,4.68,4.68,9600.0,4.68,4.68,4.68,4.68,9600.0
2009-11-30 11:45:00,4.67,4.68,4.66,4.66,2000.0,4.67,4.68,4.66,4.66,2000.0
2009-11-30 11:50:00,4.67,4.67,4.66,4.66,2800.0,4.67,4.67,4.66,4.66,2800.0
2009-11-30 11:55:00,4.66,4.66,4.65,4.65,2400.0,4.66,4.66,4.65,4.65,2400.0
2009-11-30 12:00:00,4.66,4.66,4.65,4.65,3600.0,4.66,4.66,4.65,4.65,3600.0
2009-11-30 12:05:00,4.65,4.66,4.64,4.66,8400.0,4.65,4.66,4.64,4.66,8400.0
2009-11-30 12:10:00,4.66,4.66,4.65,4.66,2800.0,4.66,4.66,4.65,4.66,2800.0
2009-11-30 12:15:00,4.66,4.66,4.66,4.66,6000.0,4.66,4.66,4.66,4.66,6000.0
2009-11-30 12:20:00,4.65,4.65,4.65,4.65,3600.0,4.65,4.65,4.65,4.65,3600.0
2009-11-30 12:25:00,4.65,4.65,4.65,4.65,2000.0,4.65,4.65,4.65,4.65,2000.0
2009-11-30 12:30:00,4.65,4.65,4.64,4.64,10400.0,4.65,4.65,4.64,4.64,10400.0
2009-11-30 12:35:00,4.64,4.65,4.64,4.65,5600.0,4.64,4.65,4.64,4.65,5600.0
2009-11-30 12:40:00,4.65,4.65,4.65,4.65,19600.0,4.65,4.65,4.65,4.65,19600.0
2009-11-30 12:45:00,4.65,4.65,4.65,4.65,3200.0,4.65,4.65,4.65,4.65,3200.0
2009-11-30 12:50:00,4.65,4.65,4.65,4.65,2800.0,4.65,4.65,4.65,4.65,2800.0
2009-11-30 12:55:00,4.65,4.65,4.65,4.65,4800.0,4.65,4.65,4.65,4.65,4800.0
2009-11-30 13:00:00,4.65,4.65,4.64,4.64,4800.0,4.65,4.65,4.64,4.64,4800.0
2009-11-30 13:05:00,4.64,4.65,4.63,4.63,8800.0,4.64,4.65,4.63,4.63,8800.0
2009-11-30 13:10:00,4.64,4.64,4.64,4.64,1200.0,4.64,4.64,4.64,4.64,1200.0
2009-11-30 13:15:00,4.64,4.64,4.63,4.64,5600.0,4.64,4.64,4.63,4.64,5600.0
2009-11-30 13:20:00,4.63,4.63,4.63,4.63,2400.0,4.63,4.63,4.63,4.63,2400.0
2009-11-30 13:25:00,4.63,4.63,4.63,4.63,2000.0,4.63,4.63,4.63,4.63,2000.0
2009-11-30 13:30:00,4.63,4.63,4.62,4.62,6400.0,4.63,4.63,4.62,4.62,6400.0
2009-11-30 13:35:00,4.63,4.63,4.63,4.63,800.0,4.63,4.63,4.63,4.63,800.0
2009-11-30 13:40:00,4.63,4.64,4.62,4.62,23600.0,4.63,4.64,4.62,4.62,23600.0
2009-11-30 13:45:00,4.63,4.63,4.62,4.63,6800.0,4.63,4.63,4.62,4.63,6800.0
2009-11-30 13:50:00,4.64,4.64,4.63,4.63,19200.0,4.64,4.64,4.63,4.63,19200.0
2009-11-30 13:55:00,4.64,4.64,4.63,4.63,5600.0,4.64,4.64,4.63,4.63,5600.0
2009-11-30 14:00:00,4.64,4.64,4.63,4.64,14400.0,4.64,4.64,4.63,4.64,14400.0
2009-11-30 14:05:00,4.64,4.64,4.63,4.64,9600.0,4.64,4.64,4.63,4.64,9600.0
2009-11-30 14:10:00,4.63,4.64,4.63,4.64,2400.0,4.63,4.64,4.63,4.64,2400.0
2009-11-30 14:15:00,4.64,4.66,4.64,4.66,13600.0,4.64,4.66,4.64,4.66,13600.0
2009-11-30 14:20:00,4.66,4.67,4.66,4.67,14800.0,4.66,4.67,4.66,4.67,14800.0
2009-11-30 14:25:00,4.67,4.67,4.66,4.66,5200.0,4.67,4.67,4.66,4.66,5200.0
2009-11-30 14:30:00,4.66,4.66,4.65,4.65,6400.0,4.66,4.66,4.65,4.65,6400.0
2009-11-30 14:35:00,4.65,4.65,4.65,4.65,3200.0,4.65,4.65,4.65,4.65,3200.0
2009-11-30 14:40:00,4.65,4.66,4.64,4.66,7600.0,4.65,4.66,4.64,4.66,7600.0
2009-11-30 14:45:00,4.66,4.66,4.65,4.66,9600.0,4.66,4.66,4.65,4.66,9600.0
2009-11-30 14:50:00,4.66,4.66,4.64,4.64,11200.0,4.66,4.66,4.64,4.64,11200.0
2009-11-30 14:55:00,4.65,4.66,4.65,4.66,9200.0,4.65,4.66,4.65,4.66,9200.0
2009-11-30 15:00:00,4.66,4.67,4.66,4.66,9600.0,4.66,4.67,4.66,4.66,9600.0
2009-11-30 15:05:00,4.66,4.67,4.66,4.67,7200.0,4.66,4.67,4.66,4.67,7200.0
2009-11-30 15:10:00,4.68,4.68,4.67,4.68,5600.0,4.68,4.68,4.67,4.68,5600.0
2009-11-30 15:15:00,4.68,4.69,4.68,4.69,10400.0,4.68,4.69,4.68,4.69,10400.0
2009-11-30 15:20:00,4.69,4.69,4.68,4.68,16800.0,4.69,4.69,4.68,4.68,16800.0
2009-11-30 15:25:00,4.68,4.68,4.67,4.68,14800.0,4.68,4.68,4.67,4.68,14800.0
2009-11-30 15:30:00,4.68,4.68,4.68,4.68,8800.0,4.68,4.68,4.68,4.68,8800.0
2009-11-30 15:35:00,4.68,4.69,4.67,4.68,29200.0,4.68,4.69,4.67,4.68,29200.0
2009-11-30 15:40:00,4.69,4.71,4.68,4.71,54000.0,4.69,4.71,4.68,4.71,54000.0
2009-11-30 15:45:00,4.71,4.72,4.71,4.72,38800.0,4.71,4.72,4.71,4.72,38800.0
2009-11-30 15:50:00,4.72,4.73,4.71,4.73,34800.0,4.72,4.73,4.71,4.73,34800.0
2009-11-30 15:55:00,4.73,4.73,4.71,4.71,56400.0,4.73,4.73,4.71,4.71,56400.0
2009-12-01 09:30:00,4.74,4.78,4.74,4.74,15600.0,4.74,4.78,4.74,4.74,15600.0
2009-12-01 09:35:00,4.76,4.76,4.75,4.76,5200.0,4.76,4.76,4.75,4.76,5200.0
2009-12-01 09:40:00,4.78,4.78,4.76,4.76,4000.0,4.78,4.78,4.76,4.76,4000.0
2009-12-01 09:45:00,4.76,4.77,4.73,4.73,111600.0,4.76,4.77,4.73,4.73,111600.0
2009-12-01 09:50:00,4.74,4.75,4.74,4.75,7200.0,4.74,4.75,4.74,4.75,7200.0
2009-12-01 09:55:00,4.75,4.76,4.75,4.75,6800.0,4.75,4.76,4.75,4.75,6800.0
2009-12-01 10:00:00,4.74,4.76,4.72,4.75,20400.0,4.74,4.76,4.72,4.75,20400.0
2009-12-01 10:05:00,4.75,4.76,4.75,4.75,27200.0,4.75,4.76,4.75,4.75,27200.0
2009-12-01 10:10:00,4.75,4.75,4.75,4.75,8400.0,4.75,4.75,4.75,4.75,8400.0
2009-12-01 10:15:00,4.75,4.75,4.74,4.75,8000.0,4.75,4.75,4.74,4.75,8000.0
2009-12-01 10:20:00,4.75,4.75,4.73,4.74,10000.0,4.75,4.75,4.73,4.74,10000.0
2009-12-01 10:25:00,4.75,4.75,4.74,4.74,1200.0,4.75,4.75,4.74,4.74,1200.0
2009-12-01 10:30:00,4.73,4.74,4.73,4.74,4400.0,4.73,4.74,4.73,4.74,4400.0
2009-12-01 10:35:00,4.74,4.74,4.74,4.74,3600.0,4.74,4.74,4.74,4.74,3600.0
2009-12-01 10:40:00,4.74,4.74,4.73,4.73,6800.0,4.74,4.74,4.73,4.73,6800.0
2009-12-01 10:45:00,4.73,4.73,4.72,4.73,3600.0,4.73,4.73,4.72,4.73,3600.0
2009-12-01 10:50:00,4.73,4.73,4.73,4.73,400.0,4.73,4.73,4.73,4.73,400.0
2009-12-01 10:55:00,4.72,4.73,4.72,4.73,3600.0,4.72,4.73,4.72,4.73,3600.0
2009-12-01 11:00:00,4.73,4.73,4.73,4.73,1200.0,4.73,4.73,4.73,4.73,1200.0
2009-12-01 11:05:00,4.73,4.73,4.72,4.72,2800.0,4.73,4.73,4.72,4.72,2800.0
2009-12-01 11:10:00,4.72,4.74,4.72,4.74,20800.0,4.72,4.74,4.72,4.74,20800.0
2009-12-01 11:15:00,4.75,4.75,4.74,4.75,9600.0,4.75,4.75,4.74,4.75,9600.0
2009-12-01 11:20:00,4.76,4.76,4.76,4.76,6000.0,4.76,4.76,4.76,4.76,6000.0
2009-12-01 11:25:00,4.76,4.76,4.76,4.76,4800.0,4.76,4.76,4.76,4.76,4800.0
2009-12-01 11:30:00,4.76,4.76,4.76,4.76,14800.0,4.76,4.76,4.76,4.76,14800.0
2009-12-01 11:35:00,4.76,4.76,4.76,4.76,1200.0,4.76,4.76,4.76,4.76,1200.0
2009-12-01 11:40:00,4.76,4.76,4.76,4.76,2000.0,4.76,4.76,4.76,4.76,2000.0
2009-12-01 11:45:00,4.77,4.78,4.77,4.77,2800.0,4.77,4.78,4.77,4.77,2800.0
2009-12-01 11:50:00,4.77,4.78,4.77,4.78,1200.0,4.77,4.78,4.77,4.78,1200.0
2009-12-01 11:55:00,4.77,4.79,4.77,4.79,13600.0,4.77,4.79,4.77,4.79,13600.0
2009-12-01 12:00:00,4.79,4.81,4.79,4.81,20000.0,4.79,4.81,4.79,4.81,20000.0
2009-12-01 12:05:00,4.81,4.81,4.81,4.81,3200.0,4.81,4.81,4.81,4.81,3200.0
2009-12-01 12:10:00,4.81,4.81,4.8,4.8,4000.0,4.81,4.81,4.8,4.8,4000.0
2009-12-01 12:15:00,4.81,4.81,4.8,4.81,1200.0,4.81,4.81,4.8,4.81,1200.0
2009-12-01 12:20:00,4.81,4.81,4.8,4.8,6400.0,4.81,4.81,4.8,4.8,6400.0
2009-12-01 12:25:00,4.8,4.81,4.8,4.81,56000.0,4.8,4.81,4.8,4.81,56000.0
2009-12-01 12:30:00,4.81,4.81,4.81,4.81,1200.0,4.81,4.81,4.81,4.81,1200.0
2009-12-01 12:35:00,4.81,4.83,4.81,4.82,30000.0,4.81,4.83,4.81,4.82,30000.0
2009-12-01 12:40:00,4.82,4.82,4.81,4.81,3200.0,4.82,4.82,4.81,4.81,3200.0
2009-12-01 12:45:00,4.81,4.81,4.8,4.8,5600.0,4.81,4.81,4.8,4.8,5600.0
2009-12-01 12:50:00,4.8,4.8,4.8,4.8,2000.0,4.8,4.8,4.8,4.8,2000.0
2009-12-01 12:55:00,4.8,4.81,4.8,4.81,15200.0,4.8,4.81,4.8,4.81,15200.0
2009-12-01 13:00:00,4.81,4.82,4.81,4.81,5600.0,4.81,4.82,4.81,4.81,5600.0
2009-12-01 13:05:00,4.81,4.82,4.81,4.82,1600.0,4.81,4.82,4.81,4.82,1600.0
2009-12-01 13:10:00,4.81,4.82,4.81,4.81,6800.0,4.81,4.82,4.81,4.81,6800.0
2009-12-01 13:15:00,4.81,4.82,4.81,4.82,7600.0,4.81,4.82,4.81,4.82,7600.0
2009-12-01 13:20:00,4.83,4.83,4.82,4.82,10400.0,4.83,4.83,4.82,4.82,10400.0
2009-12-01 13:25:00,4.82,4.83,4.82,4.83,10400.0,4.82,4.83,4.82,4.83,10400.0
2009-12-01 13:30:00,4.83,4.83,4.83,4.83,11200.0,4.83,4.83,4.83,4.83,11200.0
2009-12-01 13:35:00,4.83,4.83,4.83,4.83,15200.0,4.83,4.83,4.83,4.83,15200.0
2009-12-01 13:40:00,4.83,4.83,4.83,4.83,10400.0,4.83,4.83,4.83,4.83,10400.0
2009-12-01 13:45:00,4.83,4.83,4.83,4.83,10800.0,4.83,4.83,4.83,4.83,10800.0
2009-12-01 13:50:00,4.83,4.83,4.82,4.82,20000.0,4.83,4.83,4.82,4.82,20000.0
2009-12-01 13:55:00,4.83,4.83,4.82,4.83,4400.0,4.83,4.83,4.82,4.83,4400.0
2009-12-01 14:00:00,4.83,4.83,4.82,4.83,28800.0,4.83,4.83,4.82,4.83,28800.0
2009-12-01 14:05:00,4.83,4.83,4.83,4.83,2800.0,4.83,4.83,4.83,4.83,2800.0
2009-12-01 14:10:00,4.83,4.83,4.81,4.82,55200.0,4.83,4.83,4.81,4.82,55200.0
2009-12-01 14:15:00,4.82,4.82,4.82,4.82,17600.0,4.82,4.82,4.82,4.82,17600.0
2009-12-01 14:20:00,4.82,4.82,4.82,4.82,2400.0,4.82,4.82,4.82,4.82,2400.0
2009-12-01 14:25:00,4.82,4.84,4.82,4.83,6000.0,4.82,4.84,4.82,4.83,6000.0
2009-12-01 14:30:00,4.83,4.83,4.82,4.83,8400.0,4.83,4.83,4.82,4.83,8400.0
2009-12-01 14:35:00,4.83,4.83,4.83,4.83,11600.0,4.83,4.83,4.83,4.83,11600.0
2009-12-01 14:40:00,4.83,4.84,4.82,4.82,17600.0,4.83,4.84,4.82,4.82,17600.0
2009-12-01 14:45:00,4.83,4.83,4.82,4.82,13200.0,4.83,4.83,4.82,4.82,13200.0
2009-12-01 14:50:00,4.82,4.83,4.81,4.82,32400.0,4.82,4.83,4.81,4.82,32400.0
2009-12-01 14:55:00,4.82,4.82,4.82,4.82,4800.0,4.82,4.82,4.82,4.82,4800.0
2009-12-01 15:00:00,4.82,4.82,4.82,4.82,11600.0,4.82,4.82,4.82,4.82,11600.0
2009-12-01 15:05:00,4.82,4.83,4.82,4.83,10400.0,4.82,4.83,4.82,4.83,10400.0
2009-12-01 15:10:00,4.83,4.83,4.83,4.83,5600.0,4.83,4.83,4.83,4.83,5600.0
2009-12-01 15:15:00,4.83,4.83,4.82,4.83,11200.0,4.83,4.83,4.82,4.83,11200.0
2009-12-01 15:20:00,4.83,4.84,4.83,4.84,15600.0,4.83,4.84,4.83,4.84,15600.0
2009-12-01 15:25:00,4.84,4.84,4.82,4.83,13200.0,4.84,4.84,4.82,4.83,13200.0
2009-12-01 15:30:00,4.82,4.82,4.81,4.81,13600.0,4.82,4.82,4.81,4.81,13600.0
2009-12-01 15:35:00,4.82,4.82,4.81,4.82,16800.0,4.82,4.82,4.81,4.82,16800.0
2009-12-01 15:40:00,4.82,4.82,4.82,4.82,13200.0,4.82,4.82,4.82,4.82,13200.0
2009-12-01 15:45:00,4.82,4.84,4.82,4.83,28400.0,4.82,4.84,4.82,4.83,28400.0
2009-12-01 15:50:00,4.84,4.84,4.82,4.82,35200.0,4.84,4.84,4.82,4.82,35200.0
2009-12-01 15:55:00,4.82,4.83,4.81,4.82,78400.0,4.82,4.83,4.81,4.82,78400.0
2009-12-02 09:30:00,4.8,4.82,4.79,4.82,17600.0,4.8,4.82,4.79,4.82,17600.0
2009-12-02 09:35:00,4.84,4.86,4.84,4.85,9600.0,4.84,4.86,4.84,4.85,9600.0
2009-12-02 09:40:00,4.85,4.86,4.85,4.85,7200.0,4.85,4.86,4.85,4.85,7200.0
2009-12-02 09:45:00,4.85,4.85,4.8,4.81,15600.0,4.85,4.85,4.8,4.81,15600.0
2009-12-02 09:50:00,4.82,4.83,4.82,4.83,5600.0,4.82,4.83,4.82,4.83,5600.0
2009-12-02 09:55:00,4.82,4.82,4.8,4.8,5600.0,4.82,4.82,4.8,4.8,5600.0
2009-12-02 10:00:00,4.8,4.82,4.8,4.81,10800.0,4.8,4.82,4.8,4.81,10800.0
2009-12-02 10:05:00,4.81,4.81,4.8,4.8,7600.0,4.81,4.81,4.8,4.8,7600.0
2009-12-02 10:10:00,4.81,4.85,4.8,4.85,10400.0,4.81,4.85,4.8,4.85,10400.0
2009-12-02 10:15:00,4.85,4.85,4.84,4.84,4800.0,4.85,4.85,4.84,4.84,4800.0
2009-12-02 10:20:00,4.84,4.84,4.84,4.84,5600.0,4.84,4.84,4.84,4.84,5600.0
2009-12-02 10:25:00,4.84,4.85,4.84,4.85,3200.0,4.84,4.85,4.84,4.85,3200.0
2009-12-02 10:30:00,4.85,4.85,4.84,4.84,10800.0,4.85,4.85,4.84,4.84,10800.0
2009-12-02 10:35:00,4.84,4.84,4.84,4.84,1200.0,4.84,4.84,4.84,4.84,1200.0
2009-12-02 10:40:00,4.84,4.84,4.84,4.84,3200.0,4.84,4.84,4.84,4.84,3200.0
2009-12-02 10:45:00,4.84,4.84,4.81,4.81,7600.0,4.84,4.84,4.81,4.81,7600.0
2009-12-02 10:50:00,4.82,4.82,4.81,4.82,4000.0,4.82,4.82,4.81,4.82,4000.0
2009-12-02 10:55:00,4.82,4.82,4.82,4.82,3600.0,4.82,4.82,4.82,4.82,3600.0
2009-12-02 11:00:00,4.82,4.83,4.82,4.83,8000.0,4.82,4.83,4.82,4.83,8000.0
2009-12-02 11:05:00,4.83,4.84,4.83,4.84,14800.0,4.83,4.84,4.83,4.84,14800.0
2009-12-02 11:10:00,4.83,4.83,4.83,4.83,4400.0,4.83,4.83,4.83,4.83,4400.0
2009-12-02 11:15:00,4.83,4.83,4.83,4.83,6800.0,4.83,4.83,4.83,4.83,6800.0
2009-12-02 11:20:00,4.83,4.83,4.83,4.83,10400.0,4.83,4.83,4.83,4.83,10400.0
2009-12-02 11:25:00,4.83,4.83,4.83,4.83,2000.0,4.83,4.83,4.83,4.83,2000.0
2009-12-02 11:30:00,4.83,4.83,4.83,4.83,2400.0,4.83,4.83,4.83,4.83,2400.0
2009-12-02 11:35:00,4.83,4.83,4.83,4.83,4400.0,4.83,4.83,4.83,4.83,4400.0
2009-12-02 11:40:00,4.83,4.83,4.83,4.83,4400.0,4.83,4.83,4.83,4.83,4400.0
2009-12-02 11:45:00,4.83,4.83,4.81,4.81,8400.0,4.83,4.83,4.81,4.81,8400.0
2009-12-02 11:50:00,4.81,4.81,4.8,4.8,7600.0,4.81,4.81,4.8,4.8,7600.0
2009-12-02 11:55:00,4.81,4.81,4.8,4.8,2400.0,4.81,4.81,4.8,4.8,2400.0
2009-12-02 12:00:00,4.8,4.8,4.8,4.8,800.0,4.8,4.8,4.8,4.8,800.0
2009-12-02 12:05:00,4.8,4.8,4.79,4.79,2400.0,4.8,4.8,4.79,4.79,2400.0
2009-12-02 12:10:00,4.79,4.79,4.79,4.79,4000.0,4.79,4.79,4.79,4.79,4000.0
2009-12-02 12:15:00,4.8,4.8,4.78,4.78,2800.0,4.8,4.8,4.78,4.78,2800.0
2009-12-02 12:20:00,4.77,4.77,4.76,4.77,9600.0,4.77,4.77,4.76,4.77,9600.0
2009-12-02 12:25:00,4.77,4.78,4.77,4.77,8400.0,4.77,4.78,4.77,4.77,8400.0
2009-12-02 12:30:00,4.78,4.78,4.78,4.78,6000.0,4.78,4.78,4.78,4.78,6000.0
2009-12-02 12:35:00,4.78,4.78,4.78,4.78,1600.0,4.78,4.78,4.78,4.78,1600.0
2009-12-02 12:40:00,4.78,4.78,4.77,4.77,9600.0,4.78,4.78,4.77,4.77,9600.0
2009-12-02 12:45:00,4.77,4.77,4.77,4.77,3200.0,4.77,4.77,4.77,4.77,3200.0
2009-12-02 12:50:00,4.77,4.77,4.76,4.77,2000.0,4.77,4.77,4.76,4.77,2000.0
2009-12-02 12:55:00,4.77,4.77,4.76,4.76,3200.0,4.77,4.77,4.76,4.76,3200.0
2009-12-02 13:00:00,4.76,4.76,4.76,4.76,6000.0,4.76,4.76,4.76,4.76,6000.0
2009-12-02 13:05:00,4.76,4.76,4.76,4.76,4400.0,4.76,4.76,4.76,4.76,4400.0
2009-12-02 13:10:00,4.76,4.76,4.75,4.75,4800.0,4.76,4.76,4.75,4.75,4800.0
2009-12-02 13:15:00,4.76,4.76,4.75,4.75,4400.0,4.76,4.76,4.75,4.75,4400.0
2009-12-02 13:20:00,4.75,4.75,4.75,4.75,4400.0,4.75,4.75,4.75,4.75,4400.0
2009-12-02 13:25:00,4.75,4.75,4.75,4.75,6000.0,4.75,4.75,4.75,4.75,6000.0
2009-12-02 13:30:00,4.75,4.76,4.75,4.76,8000.0,4.75,4.76,4.75,4.76,8000.0
2009-12-02 13:35:00,4.75,4.75,4.75,4.75,2000.0,4.75,4.75,4.75,4.75,2000.0
2009-12-02 13:40:00,4.75,4.75,4.75,4.75,5200.0,4.75,4.75,4.75,4.75,5200.0
2009-12-02 13:45:00,4.75,4.77,4.75,4.77,6400.0,4.75,4.77,4.75,4.77,6400.0
2009-12-02 13:50:00,4.77,4.77,4.76,4.77,4800.0,4.77,4.77,4.76,4.77,4800.0
2009-12-02 13:55:00,4.77,4.77,4.76,4.76,1600.0,4.77,4.77,4.76,4.76,1600.0
2009-12-02 14:00:00,4.76,4.78,4.76,4.77,10000.0,4.76,4.78,4.76,4.77,10000.0
2009-12-02 14:05:00,4.77,4.77,4.76,4.77,7600.0,4.77,4.77,4.76,4.77,7600.0
2009-12-02 14:10:00,4.77,4.77,4.76,4.76,9200.0,4.77,4.77,4.76,4.76,9200.0
2009-12-02 14:15:00,4.77,4.77,4.74,4.75,9200.0,4.77,4.77,4.74,4.75,9200.0
2009-12-02 14:20:00,4.74,4.75,4.74,4.74,5200.0,4.74,4.75,4.74,4.74,5200.0
2009-12-02 14:25:00,4.74,4.75,4.74,4.75,6800.0,4.74,4.75,4.74,4.75,6800.0
2009-12-02 14:30:00,4.75,4.75,4.74,4.74,3200.0,4.75,4.75,4.74,4.74,3200.0
2009-12-02 14:35:00,4.74,4.76,4.74,4.75,3200.0,4.74,4.76,4.74,4.75,3200.0
2009-12-02 14:40:00,4.75,4.76,4.75,4.76,2800.0,4.75,4.76,4.75,4.76,2800.0
2009-12-02 14:45:00,4.76,4.76,4.75,4.76,5200.0,4.76,4.76,4.75,4.76,5200.0
2009-12-02 14:50:00,4.76,4.76,4.75,4.75,5200.0,4.76,4.76,4.75,4.75,5200.0
2009-12-02 14:55:00,4.76,4.76,4.76,4.76,5600.0,4.76,4.76,4.76,4.76,5600.0
2009-12-02 15:00:00,4.76,4.76,4.76,4.76,3200.0,4.76,4.76,4.76,4.76,3200.0
2009-12-02 15:05:00,4.77,4.77,4.76,4.76,8400.0,4.77,4.77,4.76,4.76,8400.0
2009-12-02 15:10:00,4.76,4.76,4.74,4.74,12800.0,4.76,4.76,4.74,4.74,12800.0
2009-12-02 15:15:00,4.74,4.74,4.74,4.74,6400.0,4.74,4.74,4.74,4.74,6400.0
2009-12-02 15:20:00,4.74,4.76,4.74,4.76,6800.0,4.74,4.76,4.74,4.76,6800.0
2009-12-02 15:25:00,4.75,4.76,4.75,4.76,3600.0,4.75,4.76,4.75,4.76,3600.0
2009-12-02 15:30:00,4.76,4.76,4.75,4.75,14800.0,4.76,4.76,4.75,4.75,14800.0
2009-12-02 15:35:00,4.75,4.76,4.75,4.76,15200.0,4.75,4.76,4.75,4.76,15200.0
2009-12-02 15:40:00,4.77,4.78,4.76,4.78,37200.0,4.77,4.78,4.76,4.78,37200.0
2009-12-02 15:45:00,4.78,4.8,4.78,4.79,43600.0,4.78,4.8,4.78,4.79,43600.0
2009-12-02 15:50:00,4.79,4.79,4.76,4.77,15600.0,4.79,4.79,4.76,4.77,15600.0
2009-12-02 15:55:00,4.77,4.78,4.76,4.78,32800.0,4.77,4.78,4.76,4.78,32800.0
2009-12-03 09:30:00,4.8,4.82,4.78,4.81,12000.0,4.8,4.82,4.78,4.81,12000.0
2009-12-03 09:35:00,4.83,4.86,4.83,4.86,4000.0,4.83,4.86,4.83,4.86,4000.0
2009-12-03 09:40:00,4.85,4.86,4.82,4.84,40800.0,4.85,4.86,4.82,4.84,40800.0
2009-12-03 09:45:00,4.84,4.86,4.83,4.84,15200.0,4.84,4.86,4.83,4.84,15200.0
2009-12-03 09:50:00,4.84,4.85,4.84,4.85,6400.0,4.84,4.85,4.84,4.85,6400.0
2009-12-03 09:55:00,4.83,4.84,4.81,4.81,4400.0,4.83,4.84,4.81,4.81,4400.0
2009-12-03 10:00:00,4.82,4.82,4.79,4.8,21200.0,4.82,4.82,4.79,4.8,21200.0
2009-12-03 10:05:00,4.79,4.82,4.79,4.82,6400.0,4.79,4.82,4.79,4.82,6400.0
2009-12-03 10:10:00,4.82,4.82,4.8,4.81,17200.0,4.82,4.82,4.8,4.81,17200.0
2009-12-03 10:15:00,4.8,4.8,4.79,4.8,14400.0,4.8,4.8,4.79,4.8,14400.0
2009-12-03 10:20:00,4.8,4.83,4.8,4.83,9200.0,4.8,4.83,4.8,4.83,9200.0
2009-12-03 10:25:00,4.83,4.83,4.82,4.82,7200.0,4.83,4.83,4.82,4.82,7200.0
2009-12-03 10:30:00,4.82,4.82,4.81,4.81,3200.0,4.82,4.82,4.81,4.81,3200.0
2009-12-03 10:35:00,4.81,4.83,4.8,4.83,55200.0,4.81,4.83,4.8,4.83,55200.0
2009-12-03 10:40:00,4.82,4.82,4.81,4.81,4000.0,4.82,4.82,4.81,4.81,4000.0
2009-12-03 10:45:00,4.81,4.83,4.8,4.83,6800.0,4.81,4.83,4.8,4.83,6800.0
2009-12-03 10:50:00,4.83,4.83,4.82,4.82,12800.0,4.83,4.83,4.82,4.82,12800.0
2009-12-03 10:55:00,4.82,4.82,4.81,4.81,2800.0,4.82,4.82,4.81,4.81,2800.0
2009-12-03 11:00:00,4.8,4.81,4.8,4.8,4800.0,4.8,4.81,4.8,4.8,4800.0
2009-12-03 11:05:00,4.8,4.8,4.8,4.8,3200.0,4.8,4.8,4.8,4.8,3200.0
2009-12-03 11:10:00,4.8,4.8,4.8,4.8,28400.0,4.8,4.8,4.8,4.8,28400.0
2009-12-03 11:15:00,4.8,4.8,4.8,4.8,4000.0,4.8,4.8,4.8,4.8,4000.0
2009-12-03 11:20:00,4.8,4.8,4.8,4.8,2000.0,4.8,4.8,4.8,4.8,2000.0
2009-12-03 11:25:00,4.8,4.8,4.77,4.77,80400.0,4.8,4.8,4.77,4.77,80400.0
2009-12-03 11:30:00,4.77,4.78,4.77,4.77,10800.0,4.77,4.78,4.77,4.77,10800.0
2009-12-03 11:35:00,4.77,4.77,4.73,4.74,36000.0,4.77,4.77,4.73,4.74,36000.0
2009-12-03 11:40:00,4.75,4.76,4.75,4.76,7200.0,4.75,4.76,4.75,4.76,7200.0
2009-12-03 11:45:00,4.76,4.76,4.75,4.76,3200.0,4.76,4.76,4.75,4.76,3200.0
2009-12-03 11:50:00,4.75,4.75,4.75,4.75,2000.0,4.75,4.75,4.75,4.75,2000.0
2009-12-03 11:55:00,4.75,4.75,4.73,4.73,6800.0,4.75,4.75,4.73,4.73,6800.0
2009-12-03 12:00:00,4.73,4.73,4.73,4.73,800.0,4.73,4.73,4.73,4.73,800.0
2009-12-03 12:05:00,4.74,4.74,4.74,4.74,800.0,4.74,4.74,4.74,4.74,800.0
2009-12-03 12:10:00,4.73,4.74,4.73,4.74,8800.0,4.73,4.74,4.73,4.74,8800.0
2009-12-03 12:15:00,4.74,4.74,4.73,4.73,4000.0,4.74,4.74,4.73,4.73,4000.0
2009-12-03 12:20:00,4.73,4.73,4.73,4.73,1600.0,4.73,4.73,4.73,4.73,1600.0
2009-12-03 12:25:00,4.73,4.73,4.72,4.72,5200.0,4.73,4.73,4.72,4.72,5200.0
2009-12-03 12:30:00,4.72,4.72,4.71,4.71,2400.0,4.72,4.72,4.71,4.71,2400.0
2009-12-03 12:35:00,4.71,4.71,4.71,4.71,800.0,4.71,4.71,4.71,4.71,800.0
2009-12-03 12:40:00,4.71,4.72,4.71,4.72,2400.0,4.71,4.72,4.71,4.72,2400.0
2009-12-03 12:45:00,4.72,4.72,4.71,4.71,4800.0,4.72,4.72,4.71,4.71,4800.0
2009-12-03 12:50:00,4.71,4.72,4.71,4.72,4400.0,4.71,4.72,4.71,4.72,4400.0
2009-12-03 12:55:00,4.72,4.72,4.72,4.72,2000.0,4.72,4.72,4.72,4.72,2000.0
2009-12-03 13:00:00,4.72,4.72,4.72,4.72,3600.0,4.72,4.72,4.72,4.72,3600.0
2009-12-03 13:05:00,4.72,4.72,4.71,4.71,12800.0,4.72,4.72,4.71,4.71,12800.0
2009-12-03 13:10:00,4.71,4.71,4.71,4.71,2400.0,4.71,4.71,4.71,4.71,2400.0
2009-12-03 13:15:00,4.71,4.72,4.71,4.72,2800.0,4.71,4.72,4.71,4.72,2800.0
2009-12-03 13:20:00,4.72,4.72,4.72,4.72,8400.0,4.72,4.72,4.72,4.72,8400.0
2009-12-03 13:25:00,4.72,4.72,4.72,4.72,4000.0,4.72,4.72,4.72,4.72,4000.0
2009-12-03 13:30:00,4.72,4.72,4.72,4.72,4400.0,4.72,4.72,4.72,4.72,4400.0
2009-12-03 13:35:00,4.72,4.72,4.72,4.72,2800.0,4.72,4.72,4.72,4.72,2800.0
2009-12-03 13:40:00,4.72,4.73,4.72,4.73,2800.0,4.72,4.73,4.72,4.73,2800.0
2009-12-03 13:45:00,4.73,4.74,4.73,4.74,6000.0,4.73,4.74,4.73,4.74,6000.0
2009-12-03 13:50:00,4.73,4.74,4.73,4.74,2400.0,4.73,4.74,4.73,4.74,2400.0
2009-12-03 13:55:00,4.73,4.73,4.73,4.73,1600.0,4.73,4.73,4.73,4.73,1600.0
2009-12-03 14:00:00,4.73,4.73,4.73,4.73,2800.0,4.73,4.73,4.73,4.73,2800.0
2009-12-03 14:05:00,4.73,4.73,4.72,4.72,2800.0,4.73,4.73,4.72,4.72,2800.0
2009-12-03 14:10:00,4.73,4.73,4.72,4.72,2800.0,4.73,4.73,4.72,4.72,2800.0
2009-12-03 14:15:00,4.73,4.74,4.71,4.71,3200.0,4.73,4.74,4.71,4.71,3200.0
2009-12-03 14:20:00,4.71,4.71,4.71,4.71,15200.0,4.71,4.71,4.71,4.71,15200.0
2009-12-03 14:25:00,4.71,4.71,4.71,4.71,1600.0,4.71,4.71,4.71,4.71,1600.0
2009-12-03 14:30:00,4.71,4.71,4.71,4.71,2000.0,4.71,4.71,4.71,4.71,2000.0
2009-12-03 14:35:00,4.71,4.72,4.71,4.72,7600.0,4.71,4.72,4.71,4.72,7600.0
2009-12-03 14:40:00,4.72,4.72,4.72,4.72,2800.0,4.72,4.72,4.72,4.72,2800.0
2009-12-03 14:45:00,4.72,4.72,4.71,4.71,5600.0,4.72,4.72,4.71,4.71,5600.0
2009-12-03 14:50:00,4.71,4.72,4.71,4.71,7600.0,4.71,4.72,4.71,4.71,7600.0
2009-12-03 14:55:00,4.71,4.71,4.71,4.71,3200.0,4.71,4.71,4.71,4.71,3200.0
2009-12-03 15:00:00,4.71,4.71,4.71,4.71,8400.0,4.71,4.71,4.71,4.71,8400.0
2009-12-03 15:05:00,4.71,4.71,4.71,4.71,1200.0,4.71,4.71,4.71,4.71,1200.0
2009-12-03 15:10:00,4.71,4.71,4.71,4.71,6800.0,4.71,4.71,4.71,4.71,6800.0
2009-12-03 15:15:00,4.71,4.73,4.71,4.72,7600.0,4.71,4.73,4.71,4.72,7600.0
2009-12-03 15:20:00,4.72,4.72,4.71,4.71,8000.0,4.72,4.72,4.71,4.71,8000.0
2009-12-03 15:25:00,4.71,4.71,4.7,4.7,9200.0,4.71,4.71,4.7,4.7,9200.0
2009-12-03 15:30:00,4.7,4.71,4.7,4.71,8400.0,4.7,4.71,4.7,4.71,8400.0
2009-12-03 15:35:00,4.71,4.71,4.68,4.69,20800.0,4.71,4.71,4.68,4.69,20800.0
2009-12-03 15:40:00,4.69,4.69,4.67,4.67,15200.0,4.69,4.69,4.67,4.67,15200.0
2009-12-03 15:45:00,4.67,4.67,4.65,4.66,32400.0,4.67,4.67,4.65,4.66,32400.0
2009-12-03 15:50:00,4.66,4.66,4.65,4.66,36800.0,4.66,4.66,4.65,4.66,36800.0
2009-12-03 15:55:00,4.66,4.66,4.63,4.65,61200.0,4.66,4.66,4.63,4.65,61200.0
2009-12-04 09:30:00,4.73,4.75,4.71,4.72,28400.0,4.73,4.75,4.71,4.72,28400.0
2009-12-04 09:35:00,4.73,4.76,4.72,4.76,9200.0,4.73,4.76,4.72,4.76,9200.0
2009-12-04 09:40:00,4.76,4.8,4.76,4.77,20000.0,4.76,4.8,4.76,4.77,20000.0
2009-12-04 09:45:00,4.78,4.79,4.77,4.79,21200.0,4.78,4.79,4.77,4.79,21200.0
2009-12-04 09:50:00,4.79,4.79,4.78,4.78,12400.0,4.79,4.79,4.78,4.78,12400.0
2009-12-04 09:55:00,4.78,4.78,4.77,4.78,7600.0,4.78,4.78,4.77,4.78,7600.0
2009-12-04 10:00:00,4.78,4.79,4.77,4.79,10800.0,4.78,4.79,4.77,4.79,10800.0
2009-12-04 10:05:00,4.79,4.81,4.78,4.8,16000.0,4.79,4.81,4.78,4.8,16000.0
2009-12-04 10:10:00,4.8,4.8,4.79,4.8,28400.0,4.8,4.8,4.79,4.8,28400.0
2009-12-04 10:15:00,4.8,4.82,4.8,4.82,13200.0,4.8,4.82,4.8,4.82,13200.0
2009-12-04 10:20:00,4.82,4.85,4.82,4.85,54000.0,4.82,4.85,4.82,4.85,54000.0
2009-12-04 10:25:00,4.85,4.88,4.85,4.87,94800.0,4.85,4.88,4.85,4.87,94800.0
2009-12-04 10:30:00,4.87,4.87,4.84,4.84,20400.0,4.87,4.87,4.84,4.84,20400.0
2009-12-04 10:35:00,4.84,4.87,4.84,4.87,8800.0,4.84,4.87,4.84,4.87,8800.0
2009-12-04 10:40:00,4.88,4.89,4.88,4.89,48800.0,4.88,4.89,4.88,4.89,48800.0
2009-12-04 10:45:00,4.88,4.88,4.88,4.88,6400.0,4.88,4.88,4.88,4.88,6400.0
2009-12-04 10:50:00,4.88,4.88,4.87,4.87,21200.0,4.88,4.88,4.87,4.87,21200.0
2009-12-04 10:55:00,4.86,4.87,4.85,4.85,4400.0,4.86,4.87,4.85,4.85,4400.0
2009-12-04 11:00:00,4.85,4.86,4.85,4.86,17200.0,4.85,4.86,4.85,4.86,17200.0
2009-12-04 11:05:00,4.86,4.86,4.85,4.86,30800.0,4.86,4.86,4.85,4.86,30800.0
2009-12-04 11:10:00,4.87,4.87,4.85,4.85,6800.0,4.87,4.87,4.85,4.85,6800.0
2009-12-04 11:15:00,4.85,4.85,4.83,4.84,12400.0,4.85,4.85,4.83,4.84,12400.0
2009-12-04 11:20:00,4.84,4.85,4.83,4.84,14000.0,4.84,4.85,4.83,4.84,14000.0
2009-12-04 11:25:00,4.84,4.85,4.83,4.83,36000.0,4.84,4.85,4.83,4.83,36000.0
2009-12-04 11:30:00,4.82,4.83,4.82,4.83,16800.0,4.82,4.83,4.82,4.83,16800.0
2009-12-04 11:35:00,4.83,4.83,4.81,4.83,19200.0,4.83,4.83,4.81,4.83,19200.0
2009-12-04 11:40:00,4.82,4.82,4.78,4.81,10800.0,4.82,4.82,4.78,4.81,10800.0
2009-12-04 11:45:00,4.79,4.79,4.75,4.78,13200.0,4.79,4.79,4.75,4.78,13200.0
2009-12-04 11:50:00,4.78,4.78,4.77,4.78,2000.0,4.78,4.78,4.77,4.78,2000.0
2009-12-04 11:55:00,4.79,4.8,4.77,4.79,9200.0,4.79,4.8,4.77,4.79,9200.0
2009-12-04 12:00:00,4.79,4.81,4.79,4.8,5200.0,4.79,4.81,4.79,4.8,5200.0
2009-12-04 12:05:00,4.81,4.81,4.8,4.8,3200.0,4.81,4.81,4.8,4.8,3200.0
2009-12-04 12:10:00,4.8,4.8,4.79,4.79,12000.0,4.8,4.8,4.79,4.79,12000.0
2009-12-04 12:15:00,4.79,4.8,4.79,4.79,14000.0,4.79,4.8,4.79,4.79,14000.0
2009-12-04 12:20:00,4.79,4.79,4.78,4.79,3600.0,4.79,4.79,4.78,4.79,3600.0
2009-12-04 12:25:00,4.78,4.79,4.78,4.79,4400.0,4.78,4.79,4.78,4.79,4400.0
2009-12-04 12:30:00,4.79,4.8,4.78,4.79,12400.0,4.79,4.8,4.78,4.79,12400.0
2009-12-04 12:35:00,4.78,4.79,4.78,4.79,9600.0,4.78,4.79,4.78,4.79,9600.0
2009-12-04 12:40:00,4.78,4.78,4.77,4.78,8800.0,4.78,4.78,4.77,4.78,8800.0
2009-12-04 12:45:00,4.78,4.79,4.77,4.77,8000.0,4.78,4.79,4.77,4.77,8000.0
2009-12-04 12:50:00,4.77,4.8,4.77,4.79,9600.0,4.77,4.8,4.77,4.79,9600.0
2009-12-04 12:55:00,4.78,4.79,4.77,4.77,7200.0,4.78,4.79,4.77,4.77,7200.0
2009-12-04 13:00:00,4.78,4.79,4.78,4.79,18400.0,4.78,4.79,4.78,4.79,18400.0
2009-12-04 13:05:00,4.79,4.79,4.77,4.77,7600.0,4.79,4.79,4.77,4.77,7600.0
2009-12-04 13:10:00,4.77,4.77,4.75,4.75,14800.0,4.77,4.77,4.75,4.75,14800.0
2009-12-04 13:15:00,4.75,4.77,4.75,4.77,10400.0,4.75,4.77,4.75,4.77,10400.0
2009-12-04 13:20:00,4.76,4.77,4.75,4.75,8400.0,4.76,4.77,4.75,4.75,8400.0
2009-12-04 13:25:00,4.75,4.75,4.74,4.74,4000.0,4.75,4.75,4.74,4.74,4000.0
2009-12-04 13:30:00,4.74,4.75,4.74,4.75,7200.0,4.74,4.75,4.74,4.75,7200.0
2009-12-04 13:35:00,4.75,4.75,4.73,4.74,5600.0,4.75,4.75,4.73,4.74,5600.0
2009-12-04 13:40:00,4.74,4.75,4.74,4.74,1200.0,4.74,4.75,4.74,4.74,1200.0
2009-12-04 13:45:00,4.76,4.76,4.75,4.75,5600.0,4.76,4.76,4.75,4.75,5600.0
2009-12-04 13:50:00,4.74,4.74,4.72,4.72,5600.0,4.74,4.74,4.72,4.72,5600.0
2009-12-04 13:55:00,4.73,4.74,4.72,4.72,9600.0,4.73,4.74,4.72,4.72,9600.0
2009-12-04 14:00:00,4.72,4.74,4.72,4.73,8800.0,4.72,4.74,4.72,4.73,8800.0
2009-12-04 14:05:00,4.73,4.73,4.72,4.72,13600.0,4.73,4.73,4.72,4.72,13600.0
2009-12-04 14:10:00,4.74,4.75,4.74,4.75,10400.0,4.74,4.75,4.74,4.75,10400.0
2009-12-04 14:15:00,4.75,4.77,4.75,4.75,23200.0,4.75,4.77,4.75,4.75,23200.0
2009-12-04 14:20:00,4.75,4.75,4.75,4.75,9200.0,4.75,4.75,4.75,4.75,9200.0
2009-12-04 14:25:00,4.75,4.75,4.75,4.75,4000.0,4.75,4.75,4.75,4.75,4000.0
2009-12-04 14:30:00,4.74,4.77,4.74,4.76,6800.0,4.74,4.77,4.74,4.76,6800.0
2009-12-04 14:35:00,4.76,4.76,4.75,4.75,1200.0,4.76,4.76,4.75,4.75,1200.0
2009-12-04 14:40:00,4.75,4.75,4.74,4.74,6400.0,4.75,4.75,4.74,4.74,6400.0
2009-12-04 14:45:00,4.74,4.75,4.74,4.74,6800.0,4.74,4.75,4.74,4.74,6800.0
2009-12-04 14:50:00,4.73,4.74,4.73,4.74,2400.0,4.73,4.74,4.73,4.74,2400.0
2009-12-04 14:55:00,4.74,4.76,4.74,4.76,4800.0,4.74,4.76,4.74,4.76,4800.0
2009-12-04 15:00:00,4.76,4.79,4.75,4.79,30000.0,4.76,4.79,4.75,4.79,30000.0
2009-12-04 15:05:00,4.79,4.8,4.78,4.78,27600.0,4.79,4.8,4.78,4.78,27600.0
2009-12-04 15:10:00,4.77,4.8,4.77,4.8,8000.0,4.77,4.8,4.77,4.8,8000.0
2009-12-04 15:15:00,4.79,4.79,4.77,4.77,3600.0,4.79,4.79,4.77,4.77,3600.0
2009-12-04 15:20:00,4.78,4.79,4.77,4.78,10000.0,4.78,4.79,4.77,4.78,10000.0
2009-12-04 15:25:00,4.78,4.79,4.76,4.76,18800.0,4.78,4.79,4.76,4.76,18800.0
2009-12-04 15:30:00,4.76,4.78,4.76,4.78,10800.0,4.76,4.78,4.76,4.78,10800.0
2009-12-04 15:35:00,4.77,4.78,4.77,4.77,16800.0,4.77,4.78,4.77,4.77,16800.0
2009-12-04 15:40:00,4.77,4.78,4.76,4.77,13600.0,4.77,4.78,4.76,4.77,13600.0
2009-12-04 15:45:00,4.78,4.78,4.77,4.78,25200.0,4.78,4.78,4.77,4.78,25200.0
2009-12-04 15:50:00,4.78,4.78,4.76,4.77,20400.0,4.78,4.78,4.76,4.77,20400.0
2009-12-04 15:55:00,4.76,4.77,4.75,4.76,134400.0,4.76,4.77,4.75,4.76,134400.0
2009-12-07 09:30:00,4.78,4.81,4.78,4.79,14800.0,4.78,4.81,4.78,4.79,14800.0
2009-12-07 09:35:00,4.79,4.82,4.79,4.82,7200.0,4.79,4.82,4.79,4.82,7200.0
2009-12-07 09:40:00,4.82,4.84,4.8,4.81,22400.0,4.82,4.84,4.8,4.81,22400.0
2009-12-07 09:45:00,4.82,4.82,4.81,4.81,10400.0,4.82,4.82,4.81,4.81,10400.0
2009-12-07 09:50:00,4.82,4.82,4.79,4.8,22800.0,4.82,4.82,4.79,4.8,22800.0
2009-12-07 09:55:00,4.8,4.81,4.79,4.81,39600.0,4.8,4.81,4.79,4.81,39600.0
2009-12-07 10:00:00,4.81,4.81,4.77,4.77,15600.0,4.81,4.81,4.77,4.77,15600.0
2009-12-07 10:05:00,4.77,4.78,4.77,4.78,21200.0,4.77,4.78,4.77,4.78,21200.0
2009-12-07 10:10:00,4.78,4.79,4.78,4.79,5200.0,4.78,4.79,4.78,4.79,5200.0
2009-12-07 10:15:00,4.78,4.78,4.77,4.78,10400.0,4.78,4.78,4.77,4.78,10400.0
2009-12-07 10:20:00,4.78,4.78,4.77,4.78,11600.0,4.78,4.78,4.77,4.78,11600.0
2009-12-07 10:25:00,4.77,4.78,4.77,4.78,4000.0,4.77,4.78,4.77,4.78,4000.0
2009-12-07 10:30:00,4.78,4.78,4.77,4.77,9200.0,4.78,4.78,4.77,4.77,9200.0
2009-12-07 10:35:00,4.77,4.77,4.76,4.76,5200.0,4.77,4.77,4.76,4.76,5200.0
2009-12-07 10:40:00,4.76,4.77,4.76,4.77,2800.0,4.76,4.77,4.76,4.77,2800.0
2009-12-07 10:45:00,4.76,4.76,4.76,4.76,800.0,4.76,4.76,4.76,4.76,800.0
2009-12-07 10:50:00,4.76,4.77,4.76,4.77,2000.0,4.76,4.77,4.76,4.77,2000.0
2009-12-07 10:55:00,4.76,4.77,4.76,4.77,1600.0,4.76,4.77,4.76,4.77,1600.0
2009-12-07 11:00:00,4.76,4.77,4.75,4.76,4400.0,4.76,4.77,4.75,4.76,4400.0
2009-12-07 11:05:00,4.76,4.76,4.76,4.76,400.0,4.76,4.76,4.76,4.76,400.0
2009-12-07 11:10:00,4.76,4.76,4.75,4.75,4800.0,4.76,4.76,4.75,4.75,4800.0
2009-12-07 11:15:00,4.75,4.75,4.74,4.75,2400.0,4.75,4.75,4.74,4.75,2400.0
2009-12-07 11:20:00,4.75,4.75,4.74,4.75,6800.0,4.75,4.75,4.74,4.75,6800.0
2009-12-07 11:25:00,4.74,4.75,4.74,4.75,48000.0,4.74,4.75,4.74,4.75,48000.0
2009-12-07 11:30:00,4.74,4.75,4.74,4.75,2000.0,4.74,4.75,4.74,4.75,2000.0
2009-12-07 11:35:00,4.76,4.76,4.76,4.76,1600.0,4.76,4.76,4.76,4.76,1600.0
2009-12-07 11:40:00,4.76,4.76,4.75,4.75,1200.0,4.76,4.76,4.75,4.75,1200.0
2009-12-07 11:45:00,4.76,4.77,4.76,4.77,800.0,4.76,4.77,4.76,4.77,800.0
2009-12-07 11:50:00,4.77,4.77,4.76,4.76,1600.0,4.77,4.77,4.76,4.76,1600.0
2009-12-07 11:55:00,4.76,4.76,4.76,4.76,800.0,4.76,4.76,4.76,4.76,800.0
2009-12-07 12:00:00,4.76,4.76,4.76,4.76,2400.0,4.76,4.76,4.76,4.76,2400.0
2009-12-07 12:05:00,4.75,4.75,4.75,4.75,800.0,4.75,4.75,4.75,4.75,800.0
2009-12-07 12:10:00,4.75,4.75,4.75,4.75,2000.0,4.75,4.75,4.75,4.75,2000.0
2009-12-07 12:15:00,4.75,4.75,4.74,4.74,6000.0,4.75,4.75,4.74,4.74,6000.0
2009-12-07 12:20:00,4.74,4.74,4.74,4.74,5200.0,4.74,4.74,4.74,4.74,5200.0
2009-12-07 12:25:00,4.74,4.74,4.74,4.74,1600.0,4.74,4.74,4.74,4.74,1600.0
2009-12-07 12:30:00,4.74,4.76,4.74,4.76,47200.0,4.74,4.76,4.74,4.76,47200.0
2009-12-07 12:35:00,4.77,4.78,4.77,4.78,14800.0,4.77,4.78,4.77,4.78,14800.0
2009-12-07 12:40:00,4.78,4.78,4.77,4.78,7600.0,4.78,4.78,4.77,4.78,7600.0
2009-12-07 12:45:00,4.78,4.79,4.78,4.78,10800.0,4.78,4.79,4.78,4.78,10800.0
2009-12-07 12:50:00,4.78,4.79,4.78,4.79,20400.0,4.78,4.79,4.78,4.79,20400.0
2009-12-07 12:55:00,4.79,4.79,4.79,4.79,3600.0,4.79,4.79,4.79,4.79,3600.0
2009-12-07 13:00:00,4.79,4.79,4.79,4.79,1200.0,4.79,4.79,4.79,4.79,1200.0
2009-12-07 13:05:00,4.79,4.79,4.79,4.79,1200.0,4.79,4.79,4.79,4.79,1200.0
2009-12-07 13:10:00,4.79,4.79,4.79,4.79,1200.0,4.79,4.79,4.79,4.79,1200.0
2009-12-07 13:15:00,4.79,4.79,4.78,4.78,3200.0,4.79,4.79,4.78,4.78,3200.0
2009-12-07 13:20:00,4.79,4.79,4.79,4.79,13200.0,4.79,4.79,4.79,4.79,13200.0
2009-12-07 13:25:00,4.78,4.79,4.77,4.78,28400.0,4.78,4.79,4.77,4.78,28400.0
2009-12-07 13:30:00,4.78,4.78,4.77,4.77,2400.0,4.78,4.78,4.77,4.77,2400.0
2009-12-07 13:35:00,4.77,4.77,4.77,4.77,4400.0,4.77,4.77,4.77,4.77,4400.0
2009-12-07 13:40:00,4.77,4.77,4.77,4.77,1200.0,4.77,4.77,4.77,4.77,1200.0
2009-12-07 13:45:00,4.77,4.77,4.76,4.77,10000.0,4.77,4.77,4.76,4.77,10000.0
2009-12-07 13:50:00,4.77,4.77,4.77,4.77,800.0,4.77,4.77,4.77,4.77,800.0
2009-12-07 13:55:00,4.77,4.78,4.77,4.77,5200.0,4.77,4.78,4.77,4.77,5200.0
2009-12-07 14:00:00,4.77,4.77,4.77,4.77,800.0,4.77,4.77,4.77,4.77,800.0
2009-12-07 14:05:00,4.77,4.77,4.77,4.77,2000.0,4.77,4.77,4.77,4.77,2000.0
2009-12-07 14:10:00,4.76,4.77,4.76,4.77,2800.0,4.76,4.77,4.76,4.77,2800.0
2009-12-07 14:15:00,4.77,4.77,4.77,4.77,1600.0,4.77,4.77,4.77,4.77,1600.0
2009-12-07 14:20:00,4.77,4.77,4.77,4.77,1200.0,4.77,4.77,4.77,4.77,1200.0
2009-12-07 14:25:00,4.76,4.76,4.75,4.75,1600.0,4.76,4.76,4.75,4.75,1600.0
2009-12-07 14:30:00,4.75,4.75,4.74,4.74,4400.0,4.75,4.75,4.74,4.74,4400.0
2009-12-07 14:35:00,4.74,4.74,4.74,4.74,1600.0,4.74,4.74,4.74,4.74,1600.0
2009-12-07 14:40:00,4.74,4.75,4.74,4.74,3600.0,4.74,4.75,4.74,4.74,3600.0
2009-12-07 14:45:00,4.74,4.74,4.74,4.74,4400.0,4.74,4.74,4.74,4.74,4400.0
2009-12-07 14:50:00,4.74,4.74,4.74,4.74,2800.0,4.74,4.74,4.74,4.74,2800.0
2009-12-07 14:55:00,4.75,4.76,4.75,4.75,4000.0,4.75,4.76,4.75,4.75,4000.0
2009-12-07 15:00:00,4.75,4.75,4.74,4.74,11200.0,4.75,4.75,4.74,4.74,11200.0
2009-12-07 15:05:00,4.75,4.76,4.75,4.76,9600.0,4.75,4.76,4.75,4.76,9600.0
2009-12-07 15:10:00,4.76,4.76,4.75,4.76,2400.0,4.76,4.76,4.75,4.76,2400.0
2009-12-07 15:15:00,4.76,4.76,4.76,4.76,2400.0,4.76,4.76,4.76,4.76,2400.0
2009-12-07 15:20:00,4.76,4.76,4.75,4.75,8400.0,4.76,4.76,4.75,4.75,8400.0
2009-12-07 15:25:00,4.75,4.76,4.74,4.76,66800.0,4.75,4.76,4.74,4.76,66800.0
2009-12-07 15:30:00,4.76,4.76,4.75,4.75,16400.0,4.76,4.76,4.75,4.75,16400.0
2009-12-07 15:35:00,4.75,4.75,4.75,4.75,5200.0,4.75,4.75,4.75,4.75,5200.0
2009-12-07 15:40:00,4.75,4.75,4.75,4.75,34400.0,4.75,4.75,4.75,4.75,34400.0
2009-12-07 15:45:00,4.76,4.76,4.75,4.76,12000.0,4.76,4.76,4.75,4.76,12000.0
2009-12-07 15:50:00,4.76,4.78,4.76,4.78,60800.0,4.76,4.78,4.76,4.78,60800.0
2009-12-07 15:55:00,4.78,4.78,4.77,4.78,68800.0,4.78,4.78,4.77,4.78,68800.0
2009-12-08 09:30:00,4.77,4.81,4.76,4.81,9200.0,4.77,4.81,4.76,4.81,9200.0
2009-12-08 09:35:00,4.81,4.81,4.78,4.78,10000.0,4.81,4.81,4.78,4.78,10000.0
2009-12-08 09:40:00,4.79,4.79,4.74,4.74,4800.0,4.79,4.79,4.74,4.74,4800.0
2009-12-08 09:45:00,4.74,4.74,4.72,4.73,9600.0,4.74,4.74,4.72,4.73,9600.0
2009-12-08 09:50:00,4.72,4.74,4.72,4.74,9200.0,4.72,4.74,4.72,4.74,9200.0
2009-12-08 09:55:00,4.74,4.74,4.72,4.72,18400.0,4.74,4.74,4.72,4.72,18400.0
2009-12-08 10:00:00,4.72,4.72,4.71,4.72,8800.0,4.72,4.72,4.71,4.72,8800.0
2009-12-08 10:05:00,4.72,4.73,4.72,4.73,16000.0,4.72,4.73,4.72,4.73,16000.0
2009-12-08 10:10:00,4.74,4.75,4.74,4.75,7600.0,4.74,4.75,4.74,4.75,7600.0
2009-12-08 10:15:00,4.75,4.75,4.74,4.75,7200.0,4.75,4.75,4.74,4.75,7200.0
2009-12-08 10:20:00,4.75,4.76,4.75,4.76,6400.0,4.75,4.76,4.75,4.76,6400.0
2009-12-08 10:25:00,4.76,4.77,4.75,4.77,12000.0,4.76,4.77,4.75,4.77,12000.0
2009-12-08 10:30:00,4.78,4.8,4.78,4.8,17600.0,4.78,4.8,4.78,4.8,17600.0
2009-12-08 10:35:00,4.8,4.8,4.78,4.78,16800.0,4.8,4.8,4.78,4.78,16800.0
2009-12-08 10:40:00,4.78,4.79,4.78,4.78,6000.0,4.78,4.79,4.78,4.78,6000.0
2009-12-08 10:45:00,4.78,4.78,4.76,4.77,4800.0,4.78,4.78,4.76,4.77,4800.0
2009-12-08 10:50:00,4.77,4.77,4.77,4.77,1200.0,4.77,4.77,4.77,4.77,1200.0
2009-12-08 10:55:00,4.77,4.81,4.77,4.81,104800.0,4.77,4.81,4.77,4.81,104800.0
2009-12-08 11:00:00,4.8,4.82,4.79,4.81,41600.0,4.8,4.82,4.79,4.81,41600.0
2009-12-08 11:05:00,4.82,4.82,4.81,4.82,13600.0,4.82,4.82,4.81,4.82,13600.0
2009-12-08 11:10:00,4.82,4.83,4.82,4.83,6800.0,4.82,4.83,4.82,4.83,6800.0
2009-12-08 11:15:00,4.82,4.82,4.81,4.81,4000.0,4.82,4.82,4.81,4.81,4000.0
2009-12-08 11:20:00,4.81,4.81,4.81,4.81,2400.0,4.81,4.81,4.81,4.81,2400.0
2009-12-08 11:25:00,4.81,4.82,4.81,4.82,4400.0,4.81,4.82,4.81,4.82,4400.0
2009-12-08 11:30:00,4.82,4.82,4.81,4.81,8800.0,4.82,4.82,4.81,4.81,8800.0
2009-12-08 11:35:00,4.81,4.83,4.81,4.81,73200.0,4.81,4.83,4.81,4.81,73200.0
2009-12-08 11:40:00,4.81,4.82,4.8,4.8,23600.0,4.81,4.82,4.8,4.8,23600.0
2009-12-08 11:45:00,4.8,4.8,4.79,4.79,4400.0,4.8,4.8,4.79,4.79,4400.0
2009-12-08 11:50:00,4.79,4.79,4.79,4.79,2000.0,4.79,4.79,4.79,4.79,2000.0
2009-12-08 11:55:00,4.79,4.79,4.78,4.78,3200.0,4.79,4.79,4.78,4.78,3200.0
2009-12-08 12:00:00,4.79,4.79,4.79,4.79,400.0,4.79,4.79,4.79,4.79,400.0
2009-12-08 12:05:00,4.79,4.8,4.79,4.8,3200.0,4.79,4.8,4.79,4.8,3200.0
2009-12-08 12:10:00,4.79,4.8,4.79,4.79,12800.0,4.79,4.8,4.79,4.79,12800.0
2009-12-08 12:15:00,4.79,4.79,4.79,4.79,2800.0,4.79,4.79,4.79,4.79,2800.0
2009-12-08 12:20:00,4.79,4.79,4.79,4.79,2400.0,4.79,4.79,4.79,4.79,2400.0
2009-12-08 12:25:00,4.79,4.8,4.79,4.8,2000.0,4.79,4.8,4.79,4.8,2000.0
2009-12-08 12:30:00,4.8,4.8,4.8,4.8,2400.0,4.8,4.8,4.8,4.8,2400.0
2009-12-08 12:35:00,4.8,4.81,4.8,4.81,4000.0,4.8,4.81,4.8,4.81,4000.0
2009-12-08 12:40:00,4.8,4.81,4.8,4.81,2400.0,4.8,4.81,4.8,4.81,2400.0
2009-12-08 12:45:00,4.81,4.82,4.81,4.82,2400.0,4.81,4.82,4.81,4.82,2400.0
2009-12-08 12:50:00,4.81,4.82,4.81,4.81,3200.0,4.81,4.82,4.81,4.81,3200.0
2009-12-08 12:55:00,4.81,4.83,4.81,4.83,3200.0,4.81,4.83,4.81,4.83,3200.0
2009-12-08 13:00:00,4.82,4.83,4.82,4.83,13200.0,4.82,4.83,4.82,4.83,13200.0
2009-12-08 13:05:00,4.82,4.82,4.82,4.82,3200.0,4.82,4.82,4.82,4.82,3200.0
2009-12-08 13:10:00,4.82,4.82,4.8,4.8,14000.0,4.82,4.82,4.8,4.8,14000.0
2009-12-08 13:15:00,4.8,4.8,4.8,4.8,5200.0,4.8,4.8,4.8,4.8,5200.0
2009-12-08 13:20:00,4.8,4.8,4.79,4.79,8000.0,4.8,4.8,4.79,4.79,8000.0
2009-12-08 13:25:00,4.79,4.8,4.79,4.79,3200.0,4.79,4.8,4.79,4.79,3200.0
2009-12-08 13:30:00,4.79,4.79,4.79,4.79,5600.0,4.79,4.79,4.79,4.79,5600.0
2009-12-08 13:35:00,4.79,4.8,4.79,4.8,1600.0,4.79,4.8,4.79,4.8,1600.0
2009-12-08 13:40:00,4.79,4.82,4.79,4.82,15600.0,4.79,4.82,4.79,4.82,15600.0
2009-12-08 13:45:00,4.82,4.82,4.81,4.81,16400.0,4.82,4.82,4.81,4.81,16400.0
2009-12-08 13:50:00,4.82,4.82,4.81,4.82,39200.0,4.82,4.82,4.81,4.82,39200.0
2009-12-08 13:55:00,4.81,4.82,4.81,4.81,11200.0,4.81,4.82,4.81,4.81,11200.0
2009-12-08 14:00:00,4.81,4.82,4.81,4.81,3200.0,4.81,4.82,4.81,4.81,3200.0
2009-12-08 14:05:00,4.81,4.82,4.81,4.81,3200.0,4.81,4.82,4.81,4.81,3200.0
2009-12-08 14:10:00,4.81,4.82,4.81,4.82,22800.0,4.81,4.82,4.81,4.82,22800.0
2009-12-08 14:15:00,4.82,4.82,4.81,4.82,6000.0,4.82,4.82,4.81,4.82,6000.0
2009-12-08 14:20:00,4.81,4.82,4.81,4.81,16800.0,4.81,4.82,4.81,4.81,16800.0
2009-12-08 14:25:00,4.81,4.82,4.81,4.81,12800.0,4.81,4.82,4.81,4.81,12800.0
2009-12-08 14:30:00,4.82,4.82,4.82,4.82,3200.0,4.82,4.82,4.82,4.82,3200.0
2009-12-08 14:35:00,4.81,4.82,4.81,4.82,22400.0,4.81,4.82,4.81,4.82,22400.0
2009-12-08 14:40:00,4.82,4.82,4.81,4.81,10400.0,4.82,4.82,4.81,4.81,10400.0
2009-12-08 14:45:00,4.81,4.81,4.8,4.8,37200.0,4.81,4.81,4.8,4.8,37200.0
2009-12-08 14:50:00,4.8,4.8,4.8,4.8,10400.0,4.8,4.8,4.8,4.8,10400.0
2009-12-08 14:55:00,4.8,4.8,4.79,4.79,13600.0,4.8,4.8,4.79,4.79,13600.0
2009-12-08 15:00:00,4.79,4.79,4.79,4.79,6000.0,4.79,4.79,4.79,4.79,6000.0
2009-12-08 15:05:00,4.8,4.8,4.79,4.79,2800.0,4.8,4.8,4.79,4.79,2800.0
2009-12-08 15:10:00,4.8,4.8,4.79,4.8,8800.0,4.8,4.8,4.79,4.8,8800.0
2009-12-08 15:15:00,4.8,4.8,4.79,4.79,17600.0,4.8,4.8,4.79,4.79,17600.0
2009-12-08 15:20:00,4.79,4.79,4.79,4.79,5600.0,4.79,4.79,4.79,4.79,5600.0
2009-12-08 15:25:00,4.8,4.8,4.79,4.8,2400.0,4.8,4.8,4.79,4.8,2400.0
2009-12-08 15:30:00,4.79,4.8,4.79,4.79,15600.0,4.79,4.8,4.79,4.79,15600.0
2009-12-08 15:35:00,4.79,4.8,4.79,4.79,14800.0,4.79,4.8,4.79,4.79,14800.0
2009-12-08 15:40:00,4.79,4.79,4.78,4.79,136800.0,4.79,4.79,4.78,4.79,136800.0
2009-12-08 15:45:00,4.79,4.79,4.77,4.78,83600.0,4.79,4.79,4.77,4.78,83600.0
2009-12-08 15:50:00,4.77,4.78,4.75,4.76,74400.0,4.77,4.78,4.75,4.76,74400.0
2009-12-08 15:55:00,4.77,4.79,4.77,4.78,151600.0,4.77,4.79,4.77,4.78,151600.0
2009-12-09 09:30:00,4.77,4.79,4.76,4.77,25600.0,4.77,4.79,4.76,4.77,25600.0
2009-12-09 09:35:00,4.78,4.79,4.76,4.76,14800.0,4.78,4.79,4.76,4.76,14800.0
2009-12-09 09:40:00,4.76,4.76,4.74,4.74,12400.0,4.76,4.76,4.74,4.74,12400.0
2009-12-09 09:45:00,4.75,4.75,4.73,4.73,21600.0,4.75,4.75,4.73,4.73,21600.0
2009-12-09 09:50:00,4.74,4.74,4.73,4.74,40800.0,4.74,4.74,4.73,4.74,40800.0
2009-12-09 09:55:00,4.74,4.75,4.74,4.74,12000.0,4.74,4.75,4.74,4.74,12000.0
2009-12-09 10:00:00,4.75,4.75,4.74,4.74,12000.0,4.75,4.75,4.74,4.74,12000.0
2009-12-09 10:05:00,4.74,4.74,4.74,4.74,11600.0,4.74,4.74,4.74,4.74,11600.0
2009-12-09 10:10:00,4.74,4.74,4.74,4.74,16000.0,4.74,4.74,4.74,4.74,16000.0
2009-12-09 10:15:00,4.73,4.75,4.73,4.75,9600.0,4.73,4.75,4.73,4.75,9600.0
2009-12-09 10:20:00,4.75,4.75,4.74,4.75,13600.0,4.75,4.75,4.74,4.75,13600.0
2009-12-09 10:25:00,4.75,4.75,4.74,4.75,8000.0,4.75,4.75,4.74,4.75,8000.0
2009-12-09 10:30:00,4.75,4.76,4.74,4.75,23600.0,4.75,4.76,4.74,4.75,23600.0
2009-12-09 10:35:00,4.75,4.76,4.75,4.76,13600.0,4.75,4.76,4.75,4.76,13600.0
2009-12-09 10:40:00,4.76,4.76,4.76,4.76,15200.0,4.76,4.76,4.76,4.76,15200.0
2009-12-09 10:45:00,4.77,4.77,4.77,4.77,2800.0,4.77,4.77,4.77,4.77,2800.0
2009-12-09 10:50:00,4.77,4.78,4.77,4.78,9200.0,4.77,4.78,4.77,4.78,9200.0
2009-12-09 10:55:00,4.78,4.78,4.77,4.78,6000.0,4.78,4.78,4.77,4.78,6000.0
2009-12-09 11:00:00,4.77,4.78,4.77,4.78,3600.0,4.77,4.78,4.77,4.78,3600.0
2009-12-09 11:05:00,4.78,4.78,4.78,4.78,2800.0,4.78,4.78,4.78,4.78,2800.0
2009-12-09 11:10:00,4.78,4.78,4.78,4.78,15200.0,4.78,4.78,4.78,4.78,15200.0
2009-12-09 11:15:00,4.78,4.78,4.78,4.78,9600.0,4.78,4.78,4.78,4.78,9600.0
2009-12-09 11:20:00,4.78,4.78,4.78,4.78,17200.0,4.78,4.78,4.78,4.78,17200.0
2009-12-09 11:25:00,4.78,4.79,4.78,4.78,33200.0,4.78,4.79,4.78,4.78,33200.0
2009-12-09 11:30:00,4.78,4.8,4.78,4.78,142400.0,4.78,4.8,4.78,4.78,142400.0
2009-12-09 11:35:00,4.78,4.78,4.78,4.78,7600.0,4.78,4.78,4.78,4.78,7600.0
2009-12-09 11:40:00,4.78,4.78,4.78,4.78,1600.0,4.78,4.78,4.78,4.78,1600.0
2009-12-09 11:45:00,4.78,4.78,4.78,4.78,4800.0,4.78,4.78,4.78,4.78,4800.0
2009-12-09 11:50:00,4.78,4.78,4.78,4.78,1200.0,4.78,4.78,4.78,4.78,1200.0
2009-12-09 11:55:00,4.78,4.78,4.78,4.78,4400.0,4.78,4.78,4.78,4.78,4400.0
2009-12-09 12:00:00,4.78,4.78,4.77,4.78,13600.0,4.78,4.78,4.77,4.78,13600.0
2009-12-09 12:05:00,4.78,4.78,4.78,4.78,8800.0,4.78,4.78,4.78,4.78,8800.0
2009-12-09 12:10:00,4.78,4.78,4.78,4.78,4000.0,4.78,4.78,4.78,4.78,4000.0
2009-12-09 12:15:00,4.78,4.78,4.78,4.78,7600.0,4.78,4.78,4.78,4.78,7600.0
2009-12-09 12:20:00,4.78,4.78,4.78,4.78,8000.0,4.78,4.78,4.78,4.78,8000.0
2009-12-09 12:25:00,4.78,4.78,4.78,4.78,1200.0,4.78,4.78,4.78,4.78,1200.0
2009-12-09 12:30:00,4.78,4.78,4.77,4.78,4800.0,4.78,4.78,4.77,4.78,4800.0
2009-12-09 12:35:00,4.78,4.78,4.77,4.78,17600.0,4.78,4.78,4.77,4.78,17600.0
2009-12-09 12:40:00,4.78,4.78,4.77,4.78,12400.0,4.78,4.78,4.77,4.78,12400.0
2009-12-09 12:45:00,4.77,4.78,4.77,4.78,9200.0,4.77,4.78,4.77,4.78,9200.0
2009-12-09 12:50:00,4.78,4.78,4.77,4.78,10800.0,4.78,4.78,4.77,4.78,10800.0
2009-12-09 12:55:00,4.78,4.78,4.78,4.78,3600.0,4.78,4.78,4.78,4.78,3600.0
2009-12-09 13:00:00,4.78,4.78,4.77,4.77,30000.0,4.78,4.78,4.77,4.77,30000.0
2009-12-09 13:05:00,4.78,4.78,4.78,4.78,3600.0,4.78,4.78,4.78,4.78,3600.0
2009-12-09 13:10:00,4.78,4.78,4.78,4.78,2000.0,4.78,4.78,4.78,4.78,2000.0
2009-12-09 13:15:00,4.78,4.78,4.77,4.77,2000.0,4.78,4.78,4.77,4.77,2000.0
2009-12-09 13:20:00,4.77,4.78,4.77,4.78,1600.0,4.77,4.78,4.77,4.78,1600.0
2009-12-09 13:25:00,4.77,4.78,4.77,4.77,6000.0,4.77,4.78,4.77,4.77,6000.0
2009-12-09 13:30:00,4.77,4.77,4.77,4.77,2000.0,4.77,4.77,4.77,4.77,2000.0
2009-12-09 13:35:00,4.77,4.77,4.77,4.77,800.0,4.77,4.77,4.77,4.77,800.0
2009-12-09 13:40:00,4.76,4.76,4.76,4.76,3600.0,4.76,4.76,4.76,4.76,3600.0
2009-12-09 13:45:00,4.76,4.76,4.75,4.75,3200.0,4.76,4.76,4.75,4.75,3200.0
2009-12-09 13:50:00,4.76,4.76,4.75,4.75,3200.0,4.76,4.76,4.75,4.75,3200.0
2009-12-09 13:55:00,4.76,4.76,4.76,4.76,800.0,4.76,4.76,4.76,4.76,800.0
2009-12-09 14:00:00,4.76,4.76,4.75,4.75,20400.0,4.76,4.76,4.75,4.75,20400.0
2009-12-09 14:05:00,4.75,4.75,4.75,4.75,1600.0,4.75,4.75,4.75,4.75,1600.0
2009-12-09 14:10:00,4.75,4.75,4.75,4.75,60400.0,4.75,4.75,4.75,4.75,60400.0
2009-12-09 14:15:00,4.75,4.75,4.75,4.75,20400.0,4.75,4.75,4.75,4.75,20400.0
2009-12-09 14:20:00,4.75,4.75,4.75,4.75,16000.0,4.75,4.75,4.75,4.75,16000.0
2009-12-09 14:25:00,4.75,4.75,4.74,4.74,12000.0,4.75,4.75,4.74,4.74,12000.0
2009-12-09 14:30:00,4.74,4.75,4.74,4.75,32000.0,4.74,4.75,4.74,4.75,32000.0
2009-12-09 14:35:00,4.75,4.76,4.75,4.76,12000.0,4.75,4.76,4.75,4.76,12000.0
2009-12-09 14:40:00,4.76,4.76,4.75,4.75,2400.0,4.76,4.76,4.75,4.75,2400.0
2009-12-09 14:45:00,4.75,4.76,4.75,4.75,3200.0,4.75,4.76,4.75,4.75,3200.0
2009-12-09 14:50:00,4.75,4.75,4.74,4.74,91600.0,4.75,4.75,4.74,4.74,91600.0
2009-12-09 14:55:00,4.74,4.75,4.74,4.75,40000.0,4.74,4.75,4.74,4.75,40000.0
2009-12-09 15:00:00,4.75,4.77,4.75,4.77,9200.0,4.75,4.77,4.75,4.77,9200.0
2009-12-09 15:05:00,4.76,4.76,4.75,4.75,36000.0,4.76,4.76,4.75,4.75,36000.0
2009-12-09 15:10:00,4.75,4.75,4.75,4.75,34400.0,4.75,4.75,4.75,4.75,34400.0
2009-12-09 15:15:00,4.75,4.75,4.74,4.75,13600.0,4.75,4.75,4.74,4.75,13600.0
2009-12-09 15:20:00,4.75,4.75,4.74,4.74,30000.0,4.75,4.75,4.74,4.74,30000.0
2009-12-09 15:25:00,4.74,4.75,4.74,4.74,31200.0,4.74,4.75,4.74,4.74,31200.0
2009-12-09 15:30:00,4.74,4.75,4.74,4.75,44800.0,4.74,4.75,4.74,4.75,44800.0
2009-12-09 15:35:00,4.75,4.75,4.74,4.74,34400.0,4.75,4.75,4.74,4.74,34400.0
2009-12-09 15:40:00,4.74,4.75,4.74,4.75,52000.0,4.74,4.75,4.74,4.75,52000.0
2009-12-09 15:45:00,4.75,4.75,4.74,4.75,54000.0,4.75,4.75,4.74,4.75,54000.0
2009-12-09 15:50:00,4.75,4.75,4.74,4.75,65200.0,4.75,4.75,4.74,4.75,65200.0
2009-12-09 15:55:00,4.75,4.75,4.74,4.75,81600.0,4.75,4.75,4.74,4.75,81600.0
2009-12-10 09:30:00,4.56,4.57,4.49,4.57,292000.0,4.56,4.57,4.49,4.57,292000.0
2009-12-10 09:35:00,4.57,4.68,4.54,4.65,736800.0,4.57,4.68,4.54,4.65,736800.0
2009-12-10 09:40:00,4.65,4.75,4.65,4.72,299200.0,4.65,4.75,4.65,4.72,299200.0
2009-12-10 09:45:00,4.72,4.75,4.71,4.72,87200.0,4.72,4.75,4.71,4.72,87200.0
2009-12-10 09:50:00,4.72,4.72,4.66,4.66,93600.0,4.72,4.72,4.66,4.66,93600.0
2009-12-10 09:55:00,4.66,4.67,4.66,4.66,17200.0,4.66,4.67,4.66,4.66,17200.0
2009-12-10 10:00:00,4.66,4.67,4.65,4.67,107600.0,4.66,4.67,4.65,4.67,107600.0
2009-12-10 10:05:00,4.67,4.67,4.64,4.65,71200.0,4.67,4.67,4.64,4.65,71200.0
2009-12-10 10:10:00,4.65,4.65,4.63,4.63,28000.0,4.65,4.65,4.63,4.63,28000.0
2009-12-10 10:15:00,4.63,4.63,4.63,4.63,12000.0,4.63,4.63,4.63,4.63,12000.0
2009-12-10 10:20:00,4.63,4.64,4.63,4.64,16800.0,4.63,4.64,4.63,4.64,16800.0
2009-12-10 10:25:00,4.64,4.64,4.63,4.63,107600.0,4.64,4.64,4.63,4.63,107600.0
2009-12-10 10:30:00,4.63,4.65,4.62,4.63,223600.0,4.63,4.65,4.62,4.63,223600.0
2009-12-10 10:35:00,4.63,4.64,4.63,4.64,14400.0,4.63,4.64,4.63,4.64,14400.0
2009-12-10 10:40:00,4.64,4.68,4.64,4.66,206000.0,4.64,4.68,4.64,4.66,206000.0
2009-12-10 10:45:00,4.68,4.68,4.66,4.67,112000.0,4.68,4.68,4.66,4.67,112000.0
2009-12-10 10:50:00,4.67,4.67,4.65,4.65,44400.0,4.67,4.67,4.65,4.65,44400.0
2009-12-10 10:55:00,4.65,4.66,4.64,4.66,119200.0,4.65,4.66,4.64,4.66,119200.0
2009-12-10 11:00:00,4.65,4.65,4.65,4.65,6000.0,4.65,4.65,4.65,4.65,6000.0
2009-12-10 11:05:00,4.65,4.66,4.65,4.65,92400.0,4.65,4.66,4.65,4.65,92400.0
2009-12-10 11:10:00,4.65,4.66,4.65,4.65,8400.0,4.65,4.66,4.65,4.65,8400.0
2009-12-10 11:15:00,4.65,4.65,4.64,4.65,14400.0,4.65,4.65,4.64,4.65,14400.0
2009-12-10 11:20:00,4.65,4.65,4.64,4.65,23200.0,4.65,4.65,4.64,4.65,23200.0
2009-12-10 11:25:00,4.65,4.65,4.65,4.65,36000.0,4.65,4.65,4.65,4.65,36000.0
2009-12-10 11:30:00,4.65,4.65,4.65,4.65,32800.0,4.65,4.65,4.65,4.65,32800.0
2009-12-10 11:35:00,4.65,4.65,4.65,4.65,25200.0,4.65,4.65,4.65,4.65,25200.0
2009-12-10 11:40:00,4.65,4.65,4.65,4.65,19200.0,4.65,4.65,4.65,4.65,19200.0
2009-12-10 11:45:00,4.65,4.67,4.65,4.67,48800.0,4.65,4.67,4.65,4.67,48800.0
2009-12-10 11:50:00,4.67,4.68,4.66,4.66,32000.0,4.67,4.68,4.66,4.66,32000.0
2009-12-10 11:55:00,4.66,4.66,4.65,4.66,15200.0,4.66,4.66,4.65,4.66,15200.0
2009-12-10 12:00:00,4.65,4.66,4.65,4.66,3200.0,4.65,4.66,4.65,4.66,3200.0
2009-12-10 12:05:00,4.66,4.66,4.64,4.64,78000.0,4.66,4.66,4.64,4.64,78000.0
2009-12-10 12:10:00,4.64,4.64,4.64,4.64,4000.0,4.64,4.64,4.64,4.64,4000.0
2009-12-10 12:15:00,4.64,4.65,4.64,4.64,3600.0,4.64,4.65,4.64,4.64,3600.0
2009-12-10 12:20:00,4.64,4.65,4.63,4.63,16800.0,4.64,4.65,4.63,4.63,16800.0
2009-12-10 12:25:00,4.63,4.64,4.63,4.64,3600.0,4.63,4.64,4.63,4.64,3600.0
2009-12-10 12:30:00,4.64,4.64,4.63,4.64,22800.0,4.64,4.64,4.63,4.64,22800.0
2009-12-10 12:35:00,4.64,4.64,4.64,4.64,5600.0,4.64,4.64,4.64,4.64,5600.0
2009-12-10 12:40:00,4.65,4.65,4.65,4.65,11600.0,4.65,4.65,4.65,4.65,11600.0
2009-12-10 12:45:00,4.65,4.65,4.65,4.65,5600.0,4.65,4.65,4.65,4.65,5600.0
2009-12-10 12:50:00,4.65,4.65,4.65,4.65,1600.0,4.65,4.65,4.65,4.65,1600.0
2009-12-10 12:55:00,4.65,4.65,4.65,4.65,3600.0,4.65,4.65,4.65,4.65,3600.0
2009-12-10 13:00:00,4.65,4.65,4.64,4.64,20800.0,4.65,4.65,4.64,4.64,20800.0
2009-12-10 13:05:00,4.65,4.65,4.64,4.64,37600.0,4.65,4.65,4.64,4.64,37600.0
2009-12-10 13:10:00,4.64,4.64,4.63,4.63,19600.0,4.64,4.64,4.63,4.63,19600.0
2009-12-10 13:15:00,4.63,4.63,4.63,4.63,17200.0,4.63,4.63,4.63,4.63,17200.0
2009-12-10 13:20:00,4.63,4.63,4.63,4.63,4800.0,4.63,4.63,4.63,4.63,4800.0
2009-12-10 13:25:00,4.63,4.64,4.63,4.64,2800.0,4.63,4.64,4.63,4.64,2800.0
2009-12-10 13:30:00,4.64,4.64,4.64,4.64,2400.0,4.64,4.64,4.64,4.64,2400.0
2009-12-10 13:35:00,4.64,4.65,4.64,4.65,9200.0,4.64,4.65,4.64,4.65,9200.0
2009-12-10 13:40:00,4.66,4.67,4.66,4.66,18800.0,4.66,4.67,4.66,4.66,18800.0
2009-12-10 13:45:00,4.66,4.68,4.66,4.68,23200.0,4.66,4.68,4.66,4.68,23200.0
2009-12-10 13:50:00,4.68,4.68,4.68,4.68,10400.0,4.68,4.68,4.68,4.68,10400.0
2009-12-10 13:55:00,4.68,4.69,4.68,4.69,5600.0,4.68,4.69,4.68,4.69,5600.0
2009-12-10 14:00:00,4.69,4.7,4.69,4.7,6800.0,4.69,4.7,4.69,4.7,6800.0
2009-12-10 14:05:00,4.7,4.71,4.7,4.71,6400.0,4.7,4.71,4.7,4.71,6400.0
2009-12-10 14:10:00,4.71,4.71,4.71,4.71,12000.0,4.71,4.71,4.71,4.71,12000.0
2009-12-10 14:15:00,4.71,4.72,4.71,4.72,5600.0,4.71,4.72,4.71,4.72,5600.0
2009-12-10 14:20:00,4.72,4.73,4.72,4.73,8800.0,4.72,4.73,4.72,4.73,8800.0
2009-12-10 14:25:00,4.73,4.73,4.72,4.72,24400.0,4.73,4.73,4.72,4.72,24400.0
2009-12-10 14:30:00,4.72,4.73,4.72,4.72,317200.0,4.72,4.73,4.72,4.72,317200.0
2009-12-10 14:35:00,4.72,4.72,4.72,4.72,29600.0,4.72,4.72,4.72,4.72,29600.0
2009-12-10 14:40:00,4.72,4.73,4.72,4.73,286800.0,4.72,4.73,4.72,4.73,286800.0
2009-12-10 14:45:00,4.73,4.73,4.72,4.73,93200.0,4.73,4.73,4.72,4.73,93200.0
2009-12-10 14:50:00,4.73,4.74,4.73,4.74,192800.0,4.73,4.74,4.73,4.74,192800.0
2009-12-10 14:55:00,4.74,4.76,4.74,4.76,74000.0,4.74,4.76,4.74,4.76,74000.0
2009-12-10 15:00:00,4.76,4.76,4.75,4.75,46000.0,4.76,4.76,4.75,4.75,46000.0
2009-12-10 15:05:00,4.75,4.76,4.75,4.75,32000.0,4.75,4.76,4.75,4.75,32000.0
2009-12-10 15:10:00,4.75,4.77,4.75,4.77,63600.0,4.75,4.77,4.75,4.77,63600.0
2009-12-10 15:15:00,4.77,4.79,4.77,4.78,77200.0,4.77,4.79,4.77,4.78,77200.0
2009-12-10 15:20:00,4.78,4.78,4.75,4.75,39200.0,4.78,4.78,4.75,4.75,39200.0
2009-12-10 15:25:00,4.75,4.76,4.75,4.76,58400.0,4.75,4.76,4.75,4.76,58400.0
2009-12-10 15:30:00,4.77,4.79,4.77,4.77,75200.0,4.77,4.79,4.77,4.77,75200.0
2009-12-10 15:35:00,4.77,4.8,4.77,4.8,58000.0,4.77,4.8,4.77,4.8,58000.0
2009-12-10 15:40:00,4.79,4.82,4.79,4.82,78800.0,4.79,4.82,4.79,4.82,78800.0
2009-12-10 15:45:00,4.82,4.82,4.8,4.81,77600.0,4.82,4.82,4.8,4.81,77600.0
2009-12-10 15:50:00,4.82,4.82,4.78,4.79,78400.0,4.82,4.82,4.78,4.79,78400.0
2009-12-10 15:55:00,4.79,4.8,4.78,4.8,65200.0,4.79,4.8,4.78,4.8,65200.0
2009-12-11 09:30:00,4.8,4.84,4.8,4.83,22800.0,4.8,4.84,4.8,4.83,22800.0
2009-12-11 09:35:00,4.82,4.84,4.81,4.83,41600.0,4.82,4.84,4.81,4.83,41600.0
2009-12-11 09:40:00,4.84,4.85,4.84,4.84,16000.0,4.84,4.85,4.84,4.84,16000.0
2009-12-11 09:45:00,4.84,4.84,4.8,4.8,20000.0,4.84,4.84,4.8,4.8,20000.0
2009-12-11 09:50:00,4.8,4.8,4.78,4.79,16400.0,4.8,4.8,4.78,4.79,16400.0
2009-12-11 09:55:00,4.79,4.82,4.79,4.82,14000.0,4.79,4.82,4.79,4.82,14000.0
2009-12-11 10:00:00,4.82,4.82,4.82,4.82,8400.0,4.82,4.82,4.82,4.82,8400.0
2009-12-11 10:05:00,4.82,4.82,4.81,4.81,5600.0,4.82,4.82,4.81,4.81,5600.0
2009-12-11 10:10:00,4.82,4.82,4.82,4.82,6400.0,4.82,4.82,4.82,4.82,6400.0
2009-12-11 10:15:00,4.82,4.82,4.81,4.81,12800.0,4.82,4.82,4.81,4.81,12800.0
2009-12-11 10:20:00,4.81,4.82,4.81,4.81,13600.0,4.81,4.82,4.81,4.81,13600.0
2009-12-11 10:25:00,4.81,4.81,4.81,4.81,26400.0,4.81,4.81,4.81,4.81,26400.0
2009-12-11 10:30:00,4.81,4.83,4.81,4.83,24800.0,4.81,4.83,4.81,4.83,24800.0
2009-12-11 10:35:00,4.83,4.83,4.82,4.82,14800.0,4.83,4.83,4.82,4.82,14800.0
2009-12-11 10:40:00,4.83,4.84,4.83,4.84,12800.0,4.83,4.84,4.83,4.84,12800.0
2009-12-11 10:45:00,4.84,4.84,4.83,4.84,21600.0,4.84,4.84,4.83,4.84,21600.0
2009-12-11 10:50:00,4.84,4.87,4.84,4.87,14400.0,4.84,4.87,4.84,4.87,14400.0
2009-12-11 10:55:00,4.87,4.88,4.87,4.88,42000.0,4.87,4.88,4.87,4.88,42000.0
2009-12-11 11:00:00,4.88,4.88,4.84,4.85,22400.0,4.88,4.88,4.84,4.85,22400.0
2009-12-11 11:05:00,4.84,4.85,4.84,4.85,7200.0,4.84,4.85,4.84,4.85,7200.0
2009-12-11 11:10:00,4.84,4.86,4.84,4.86,10400.0,4.84,4.86,4.84,4.86,10400.0
2009-12-11 11:15:00,4.86,4.87,4.85,4.85,15600.0,4.86,4.87,4.85,4.85,15600.0
2009-12-11 11:20:00,4.84,4.85,4.84,4.84,14400.0,4.84,4.85,4.84,4.84,14400.0
2009-12-11 11:25:00,4.84,4.84,4.83,4.84,10400.0,4.84,4.84,4.83,4.84,10400.0
2009-12-11 11:30:00,4.84,4.84,4.83,4.83,41600.0,4.84,4.84,4.83,4.83,41600.0
2009-12-11 11:35:00,4.83,4.84,4.82,4.83,25600.0,4.83,4.84,4.82,4.83,25600.0
2009-12-11 11:40:00,4.83,4.83,4.79,4.79,33200.0,4.83,4.83,4.79,4.79,33200.0
2009-12-11 11:45:00,4.79,4.79,4.78,4.78,8400.0,4.79,4.79,4.78,4.78,8400.0
2009-12-11 11:50:00,4.78,4.79,4.78,4.79,6000.0,4.78,4.79,4.78,4.79,6000.0
2009-12-11 11:55:00,4.79,4.8,4.79,4.8,8400.0,4.79,4.8,4.79,4.8,8400.0
2009-12-11 12:00:00,4.8,4.8,4.79,4.8,9600.0,4.8,4.8,4.79,4.8,9600.0
2009-12-11 12:05:00,4.8,4.8,4.79,4.8,3600.0,4.8,4.8,4.79,4.8,3600.0
2009-12-11 12:10:00,4.8,4.81,4.8,4.81,8400.0,4.8,4.81,4.8,4.81,8400.0
2009-12-11 12:15:00,4.81,4.81,4.81,4.81,5200.0,4.81,4.81,4.81,4.81,5200.0
2009-12-11 12:20:00,4.81,4.81,4.8,4.81,5200.0,4.81,4.81,4.8,4.81,5200.0
2009-12-11 12:25:00,4.8,4.81,4.8,4.81,3600.0,4.8,4.81,4.8,4.81,3600.0
2009-12-11 12:30:00,4.81,4.81,4.81,4.81,2800.0,4.81,4.81,4.81,4.81,2800.0
2009-12-11 12:35:00,4.81,4.81,4.8,4.8,8400.0,4.81,4.81,4.8,4.8,8400.0
2009-12-11 12:40:00,4.8,4.8,4.8,4.8,4400.0,4.8,4.8,4.8,4.8,4400.0
2009-12-11 12:45:00,4.8,4.8,4.79,4.8,66800.0,4.8,4.8,4.79,4.8,66800.0
2009-12-11 12:50:00,4.8,4.81,4.8,4.81,159200.0,4.8,4.81,4.8,4.81,159200.0
2009-12-11 12:55:00,4.81,4.81,4.81,4.81,25600.0,4.81,4.81,4.81,4.81,25600.0
2009-12-11 13:00:00,4.81,4.82,4.8,4.8,20400.0,4.81,4.82,4.8,4.8,20400.0
2009-12-11 13:05:00,4.8,4.81,4.8,4.8,61600.0,4.8,4.81,4.8,4.8,61600.0
2009-12-11 13:10:00,4.81,4.81,4.81,4.81,3600.0,4.81,4.81,4.81,4.81,3600.0
2009-12-11 13:15:00,4.81,4.81,4.8,4.81,16800.0,4.81,4.81,4.8,4.81,16800.0
2009-12-11 13:20:00,4.81,4.81,4.81,4.81,12400.0,4.81,4.81,4.81,4.81,12400.0
2009-12-11 13:25:00,4.81,4.81,4.8,4.8,22400.0,4.81,4.81,4.8,4.8,22400.0
2009-12-11 13:30:00,4.8,4.81,4.8,4.8,18000.0,4.8,4.81,4.8,4.8,18000.0
2009-12-11 13:35:00,4.8,4.81,4.8,4.81,6800.0,4.8,4.81,4.8,4.81,6800.0
2009-12-11 13:40:00,4.81,4.81,4.8,4.81,9600.0,4.81,4.81,4.8,4.81,9600.0
2009-12-11 13:45:00,4.8,4.81,4.8,4.81,7200.0,4.8,4.81,4.8,4.81,7200.0
2009-12-11 13:50:00,4.8,4.81,4.8,4.8,20400.0,4.8,4.81,4.8,4.8,20400.0
2009-12-11 13:55:00,4.8,4.8,4.8,4.8,6000.0,4.8,4.8,4.8,4.8,6000.0
2009-12-11 14:00:00,4.8,4.8,4.8,4.8,4400.0,4.8,4.8,4.8,4.8,4400.0
2009-12-11 14:05:00,4.8,4.81,4.8,4.8,20000.0,4.8,4.81,4.8,4.8,20000.0
2009-12-11 14:10:00,4.81,4.81,4.8,4.8,6000.0,4.81,4.81,4.8,4.8,6000.0
2009-12-11 14:15:00,4.8,4.8,4.8,4.8,7600.0,4.8,4.8,4.8,4.8,7600.0
2009-12-11 14:20:00,4.8,4.8,4.79,4.8,3200.0,4.8,4.8,4.79,4.8,3200.0
2009-12-11 14:25:00,4.8,4.8,4.79,4.79,8800.0,4.8,4.8,4.79,4.79,8800.0
2009-12-11 14:30:00,4.79,4.79,4.78,4.79,12800.0,4.79,4.79,4.78,4.79,12800.0
2009-12-11 14:35:00,4.79,4.79,4.79,4.79,16000.0,4.79,4.79,4.79,4.79,16000.0
2009-12-11 14:40:00,4.79,4.79,4.78,4.79,34800.0,4.79,4.79,4.78,4.79,34800.0
2009-12-11 14:45:00,4.79,4.79,4.78,4.79,16000.0,4.79,4.79,4.78,4.79,16000.0
2009-12-11 14:50:00,4.79,4.79,4.79,4.79,21200.0,4.79,4.79,4.79,4.79,21200.0
2009-12-11 14:55:00,4.79,4.79,4.78,4.79,15200.0,4.79,4.79,4.78,4.79,15200.0
2009-12-11 15:00:00,4.79,4.79,4.78,4.79,12800.0,4.79,4.79,4.78,4.79,12800.0
2009-12-11 15:05:00,4.79,4.8,4.79,4.79,48400.0,4.79,4.8,4.79,4.79,48400.0
2009-12-11 15:10:00,4.79,4.8,4.78,4.8,66400.0,4.79,4.8,4.78,4.8,66400.0
2009-12-11 15:15:00,4.8,4.8,4.79,4.79,17200.0,4.8,4.8,4.79,4.79,17200.0
2009-12-11 15:20:00,4.79,4.79,4.79,4.79,15600.0,4.79,4.79,4.79,4.79,15600.0
2009-12-11 15:25:00,4.79,4.79,4.79,4.79,15600.0,4.79,4.79,4.79,4.79,15600.0
2009-12-11 15:30:00,4.79,4.79,4.79,4.79,10400.0,4.79,4.79,4.79,4.79,10400.0
2009-12-11 15:35:00,4.79,4.79,4.78,4.79,8000.0,4.79,4.79,4.78,4.79,8000.0
2009-12-11 15:40:00,4.79,4.79,4.77,4.79,44400.0,4.79,4.79,4.77,4.79,44400.0
2009-12-11 15:45:00,4.79,4.79,4.78,4.78,56400.0,4.79,4.79,4.78,4.78,56400.0
2009-12-11 15:50:00,4.78,4.8,4.78,4.8,147200.0,4.78,4.8,4.78,4.8,147200.0
2009-12-11 15:55:00,4.8,4.82,4.79,4.8,384000.0,4.8,4.82,4.79,4.8,384000.0
2009-12-14 09:30:00,4.8,4.8,4.79,4.8,16800.0,4.8,4.8,4.79,4.8,16800.0
2009-12-14 09:35:00,4.82,4.82,4.81,4.82,7200.0,4.82,4.82,4.81,4.82,7200.0
2009-12-14 09:40:00,4.82,4.82,4.81,4.82,10000.0,4.82,4.82,4.81,4.82,10000.0
2009-12-14 09:45:00,4.82,4.82,4.8,4.8,8000.0,4.82,4.82,4.8,4.8,8000.0
2009-12-14 09:50:00,4.8,4.81,4.79,4.81,18400.0,4.8,4.81,4.79,4.81,18400.0
2009-12-14 09:55:00,4.81,4.81,4.81,4.81,12400.0,4.81,4.81,4.81,4.81,12400.0
2009-12-14 10:00:00,4.8,4.81,4.79,4.8,8000.0,4.8,4.81,4.79,4.8,8000.0
2009-12-14 10:05:00,4.79,4.79,4.78,4.79,18000.0,4.79,4.79,4.78,4.79,18000.0
2009-12-14 10:10:00,4.79,4.79,4.79,4.79,8400.0,4.79,4.79,4.79,4.79,8400.0
2009-12-14 10:15:00,4.79,4.79,4.77,4.77,14400.0,4.79,4.79,4.77,4.77,14400.0
2009-12-14 10:20:00,4.77,4.78,4.77,4.78,8800.0,4.77,4.78,4.77,4.78,8800.0
2009-12-14 10:25:00,4.78,4.78,4.78,4.78,8800.0,4.78,4.78,4.78,4.78,8800.0
2009-12-14 10:30:00,4.78,4.79,4.78,4.79,12000.0,4.78,4.79,4.78,4.79,12000.0
2009-12-14 10:35:00,4.79,4.79,4.79,4.79,3600.0,4.79,4.79,4.79,4.79,3600.0
2009-12-14 10:40:00,4.79,4.79,4.79,4.79,2000.0,4.79,4.79,4.79,4.79,2000.0
2009-12-14 10:45:00,4.79,4.79,4.78,4.78,9600.0,4.79,4.79,4.78,4.78,9600.0
2009-12-14 10:50:00,4.78,4.79,4.78,4.79,12800.0,4.78,4.79,4.78,4.79,12800.0
2009-12-14 10:55:00,4.79,4.79,4.79,4.79,8000.0,4.79,4.79,4.79,4.79,8000.0
2009-12-14 11:00:00,4.79,4.79,4.79,4.79,4800.0,4.79,4.79,4.79,4.79,4800.0
2009-12-14 11:05:00,4.79,4.79,4.79,4.79,114400.0,4.79,4.79,4.79,4.79,114400.0
2009-12-14 11:10:00,4.79,4.79,4.79,4.79,9200.0,4.79,4.79,4.79,4.79,9200.0
2009-12-14 11:15:00,4.79,4.79,4.79,4.79,114400.0,4.79,4.79,4.79,4.79,114400.0
2009-12-14 11:20:00,4.79,4.8,4.79,4.8,8800.0,4.79,4.8,4.79,4.8,8800.0
2009-12-14 11:25:00,4.8,4.81,4.8,4.81,23200.0,4.8,4.81,4.8,4.81,23200.0
2009-12-14 11:30:00,4.81,4.81,4.81,4.81,4800.0,4.81,4.81,4.81,4.81,4800.0
2009-12-14 11:35:00,4.81,4.81,4.81,4.81,6800.0,4.81,4.81,4.81,4.81,6800.0
2009-12-14 11:40:00,4.81,4.82,4.81,4.82,10000.0,4.81,4.82,4.81,4.82,10000.0
2009-12-14 11:45:00,4.82,4.83,4.82,4.83,12800.0,4.82,4.83,4.82,4.83,12800.0
2009-12-14 11:50:00,4.83,4.83,4.82,4.83,11600.0,4.83,4.83,4.82,4.83,11600.0
2009-12-14 11:55:00,4.83,4.83,4.82,4.82,2800.0,4.83,4.83,4.82,4.82,2800.0
2009-12-14 12:00:00,4.82,4.83,4.82,4.83,32000.0,4.82,4.83,4.82,4.83,32000.0
2009-12-14 12:05:00,4.83,4.83,4.82,4.82,1200.0,4.83,4.83,4.82,4.82,1200.0
2009-12-14 12:10:00,4.82,4.83,4.82,4.82,4800.0,4.82,4.83,4.82,4.82,4800.0
2009-12-14 12:15:00,4.82,4.82,4.82,4.82,12400.0,4.82,4.82,4.82,4.82,12400.0
2009-12-14 12:20:00,4.82,4.82,4.82,4.82,16000.0,4.82,4.82,4.82,4.82,16000.0
2009-12-14 12:25:00,4.82,4.83,4.82,4.83,28800.0,4.82,4.83,4.82,4.83,28800.0
2009-12-14 12:30:00,4.82,4.83,4.82,4.82,2400.0,4.82,4.83,4.82,4.82,2400.0
2009-12-14 12:35:00,4.82,4.82,4.82,4.82,4800.0,4.82,4.82,4.82,4.82,4800.0
2009-12-14 12:40:00,4.82,4.84,4.82,4.84,14800.0,4.82,4.84,4.82,4.84,14800.0
2009-12-14 12:45:00,4.84,4.84,4.84,4.84,11200.0,4.84,4.84,4.84,4.84,11200.0
2009-12-14 12:50:00,4.83,4.83,4.83,4.83,2800.0,4.83,4.83,4.83,4.83,2800.0
2009-12-14 12:55:00,4.83,4.83,4.83,4.83,2000.0,4.83,4.83,4.83,4.83,2000.0
2009-12-14 13:00:00,4.83,4.83,4.83,4.83,4000.0,4.83,4.83,4.83,4.83,4000.0
2009-12-14 13:05:00,4.83,4.83,4.83,4.83,6400.0,4.83,4.83,4.83,4.83,6400.0
2009-12-14 13:10:00,4.83,4.83,4.83,4.83,8800.0,4.83,4.83,4.83,4.83,8800.0
2009-12-14 13:15:00,4.83,4.83,4.83,4.83,3200.0,4.83,4.83,4.83,4.83,3200.0
2009-12-14 13:20:00,4.83,4.83,4.83,4.83,3600.0,4.83,4.83,4.83,4.83,3600.0
2009-12-14 13:25:00,4.83,4.83,4.83,4.83,19200.0,4.83,4.83,4.83,4.83,19200.0
2009-12-14 13:30:00,4.83,4.83,4.83,4.83,12400.0,4.83,4.83,4.83,4.83,12400.0
2009-12-14 13:35:00,4.83,4.83,4.83,4.83,5200.0,4.83,4.83,4.83,4.83,5200.0
2009-12-14 13:40:00,4.83,4.83,4.83,4.83,7200.0,4.83,4.83,4.83,4.83,7200.0
2009-12-14 13:45:00,4.83,4.83,4.83,4.83,6400.0,4.83,4.83,4.83,4.83,6400.0
2009-12-14 13:50:00,4.83,4.83,4.83,4.83,4800.0,4.83,4.83,4.83,4.83,4800.0
2009-12-14 13:55:00,4.83,4.83,4.83,4.83,8400.0,4.83,4.83,4.83,4.83,8400.0
2009-12-14 14:00:00,4.83,4.83,4.83,4.83,8800.0,4.83,4.83,4.83,4.83,8800.0
2009-12-14 14:05:00,4.83,4.83,4.83,4.83,22400.0,4.83,4.83,4.83,4.83,22400.0
2009-12-14 14:10:00,4.83,4.84,4.83,4.84,8000.0,4.83,4.84,4.83,4.84,8000.0
2009-12-14 14:15:00,4.84,4.84,4.84,4.84,7200.0,4.84,4.84,4.84,4.84,7200.0
2009-12-14 14:20:00,4.84,4.84,4.84,4.84,3600.0,4.84,4.84,4.84,4.84,3600.0
2009-12-14 14:25:00,4.84,4.84,4.83,4.83,13200.0,4.84,4.84,4.83,4.83,13200.0
2009-12-14 14:30:00,4.83,4.84,4.83,4.84,20400.0,4.83,4.84,4.83,4.84,20400.0
2009-12-14 14:35:00,4.84,4.85,4.84,4.85,44400.0,4.84,4.85,4.84,4.85,44400.0
2009-12-14 14:40:00,4.85,4.85,4.85,4.85,9200.0,4.85,4.85,4.85,4.85,9200.0
2009-12-14 14:45:00,4.85,4.85,4.85,4.85,9200.0,4.85,4.85,4.85,4.85,9200.0
2009-12-14 14:50:00,4.85,4.85,4.85,4.85,18000.0,4.85,4.85,4.85,4.85,18000.0
2009-12-14 14:55:00,4.85,4.85,4.84,4.85,23600.0,4.85,4.85,4.84,4.85,23600.0
2009-12-14 15:00:00,4.85,4.85,4.84,4.85,16800.0,4.85,4.85,4.84,4.85,16800.0
2009-12-14 15:05:00,4.84,4.85,4.84,4.85,13600.0,4.84,4.85,4.84,4.85,13600.0
2009-12-14 15:10:00,4.85,4.85,4.84,4.84,21600.0,4.85,4.85,4.84,4.84,21600.0
2009-12-14 15:15:00,4.84,4.84,4.84,4.84,19200.0,4.84,4.84,4.84,4.84,19200.0
2009-12-14 15:20:00,4.84,4.84,4.84,4.84,15600.0,4.84,4.84,4.84,4.84,15600.0
2009-12-14 15:25:00,4.84,4.85,4.84,4.85,27600.0,4.84,4.85,4.84,4.85,27600.0
2009-12-14 15:30:00,4.85,4.85,4.85,4.85,29600.0,4.85,4.85,4.85,4.85,29600.0
2009-12-14 15:35:00,4.85,4.87,4.85,4.86,29600.0,4.85,4.87,4.85,4.86,29600.0
2009-12-14 15:40:00,4.86,4.86,4.86,4.86,17600.0,4.86,4.86,4.86,4.86,17600.0
2009-12-14 15:45:00,4.86,4.87,4.86,4.87,48800.0,4.86,4.87,4.86,4.87,48800.0
2009-12-14 15:50:00,4.87,4.87,4.87,4.87,32000.0,4.87,4.87,4.87,4.87,32000.0
2009-12-14 15:55:00,4.87,4.87,4.87,4.87,71200.0,4.87,4.87,4.87,4.87,71200.0
2009-12-15 09:30:00,4.85,4.88,4.84,4.87,9600.0,4.85,4.88,4.84,4.87,9600.0
2009-12-15 09:35:00,4.88,4.88,4.87,4.87,18800.0,4.88,4.88,4.87,4.87,18800.0
2009-12-15 09:40:00,4.87,4.88,4.86,4.86,15600.0,4.87,4.88,4.86,4.86,15600.0
2009-12-15 09:45:00,4.87,4.88,4.87,4.88,28000.0,4.87,4.88,4.87,4.88,28000.0
2009-12-15 09:50:00,4.88,4.88,4.87,4.88,11600.0,4.88,4.88,4.87,4.88,11600.0
2009-12-15 09:55:00,4.88,4.88,4.87,4.88,16400.0,4.88,4.88,4.87,4.88,16400.0
2009-12-15 10:00:00,4.88,4.89,4.88,4.89,7600.0,4.88,4.89,4.88,4.89,7600.0
2009-12-15 10:05:00,4.89,4.89,4.89,4.89,30000.0,4.89,4.89,4.89,4.89,30000.0
2009-12-15 10:10:00,4.89,4.91,4.89,4.91,19200.0,4.89,4.91,4.89,4.91,19200.0
2009-12-15 10:15:00,4.91,4.92,4.91,4.91,7200.0,4.91,4.92,4.91,4.91,7200.0
2009-12-15 10:20:00,4.91,4.92,4.91,4.92,13200.0,4.91,4.92,4.91,4.92,13200.0
2009-12-15 10:25:00,4.92,4.93,4.92,4.93,11200.0,4.92,4.93,4.92,4.93,11200.0
2009-12-15 10:30:00,4.93,4.95,4.93,4.94,24400.0,4.93,4.95,4.93,4.94,24400.0
2009-12-15 10:35:00,4.94,4.94,4.93,4.93,27200.0,4.94,4.94,4.93,4.93,27200.0
2009-12-15 10:40:00,4.93,4.95,4.93,4.95,18000.0,4.93,4.95,4.93,4.95,18000.0
2009-12-15 10:45:00,4.95,4.96,4.95,4.96,10400.0,4.95,4.96,4.95,4.96,10400.0
2009-12-15 10:50:00,4.96,4.97,4.96,4.97,10000.0,4.96,4.97,4.96,4.97,10000.0
2009-12-15 10:55:00,4.97,4.97,4.95,4.95,26400.0,4.97,4.97,4.95,4.95,26400.0
2009-12-15 11:00:00,4.95,4.95,4.95,4.95,15200.0,4.95,4.95,4.95,4.95,15200.0
2009-12-15 11:05:00,4.95,4.96,4.95,4.96,18000.0,4.95,4.96,4.95,4.96,18000.0
2009-12-15 11:10:00,4.96,4.96,4.95,4.95,12800.0,4.96,4.96,4.95,4.95,12800.0
2009-12-15 11:15:00,4.95,4.96,4.95,4.96,10400.0,4.95,4.96,4.95,4.96,10400.0
2009-12-15 11:20:00,4.96,4.96,4.95,4.96,35200.0,4.96,4.96,4.95,4.96,35200.0
2009-12-15 11:25:00,4.96,4.99,4.95,4.99,16400.0,4.96,4.99,4.95,4.99,16400.0
2009-12-15 11:30:00,4.99,5.0,4.99,4.99,14400.0,4.99,5.0,4.99,4.99,14400.0
2009-12-15 11:35:00,4.99,5.0,4.99,5.0,7200.0,4.99,5.0,4.99,5.0,7200.0
2009-12-15 11:40:00,5.0,5.01,5.0,5.01,20400.0,5.0,5.01,5.0,5.01,20400.0
2009-12-15 11:45:00,5.0,5.01,5.0,5.0,6800.0,5.0,5.01,5.0,5.0,6800.0
2009-12-15 11:50:00,5.01,5.01,5.01,5.01,1200.0,5.01,5.01,5.01,5.01,1200.0
2009-12-15 11:55:00,5.01,5.01,5.0,5.0,6400.0,5.01,5.01,5.0,5.0,6400.0
2009-12-15 12:00:00,5.01,5.01,5.0,5.01,10400.0,5.01,5.01,5.0,5.01,10400.0
2009-12-15 12:05:00,5.01,5.01,5.0,5.01,6400.0,5.01,5.01,5.0,5.01,6400.0
2009-12-15 12:10:00,5.01,5.01,5.0,5.01,43200.0,5.01,5.01,5.0,5.01,43200.0
2009-12-15 12:15:00,5.0,5.01,5.0,5.0,2000.0,5.0,5.01,5.0,5.0,2000.0
2009-12-15 12:20:00,5.01,5.01,5.0,5.0,2400.0,5.01,5.01,5.0,5.0,2400.0
2009-12-15 12:25:00,5.01,5.01,5.0,5.01,14800.0,5.01,5.01,5.0,5.01,14800.0
2009-12-15 12:30:00,5.01,5.02,5.01,5.02,24800.0,5.01,5.02,5.01,5.02,24800.0
2009-12-15 12:35:00,5.03,5.03,5.02,5.03,12400.0,5.03,5.03,5.02,5.03,12400.0
2009-12-15 12:40:00,5.03,5.03,5.03,5.03,13200.0,5.03,5.03,5.03,5.03,13200.0
2009-12-15 12:45:00,5.03,5.03,5.03,5.03,13200.0,5.03,5.03,5.03,5.03,13200.0
2009-12-15 12:50:00,5.03,5.03,5.03,5.03,3200.0,5.03,5.03,5.03,5.03,3200.0
2009-12-15 12:55:00,5.03,5.03,5.03,5.03,3200.0,5.03,5.03,5.03,5.03,3200.0
2009-12-15 13:00:00,5.03,5.03,5.03,5.03,35600.0,5.03,5.03,5.03,5.03,35600.0
2009-12-15 13:05:00,5.03,5.03,5.03,5.03,6400.0,5.03,5.03,5.03,5.03,6400.0
2009-12-15 13:10:00,5.03,5.03,5.0,5.01,310400.0,5.03,5.03,5.0,5.01,310400.0
2009-12-15 13:15:00,5.0,5.0,4.99,4.99,32800.0,5.0,5.0,4.99,4.99,32800.0
2009-12-15 13:20:00,4.99,4.99,4.99,4.99,3600.0,4.99,4.99,4.99,4.99,3600.0
2009-12-15 13:25:00,4.99,4.99,4.98,4.98,3600.0,4.99,4.99,4.98,4.98,3600.0
2009-12-15 13:30:00,4.98,4.98,4.97,4.97,10800.0,4.98,4.98,4.97,4.97,10800.0
2009-12-15 13:35:00,4.97,4.99,4.97,4.99,18000.0,4.97,4.99,4.97,4.99,18000.0
2009-12-15 13:40:00,4.99,5.01,4.99,5.0,23600.0,4.99,5.01,4.99,5.0,23600.0
2009-12-15 13:45:00,5.0,5.01,5.0,5.01,6400.0,5.0,5.01,5.0,5.01,6400.0
2009-12-15 13:50:00,5.01,5.01,5.0,5.01,8400.0,5.01,5.01,5.0,5.01,8400.0
2009-12-15 13:55:00,5.01,5.01,5.01,5.01,4400.0,5.01,5.01,5.01,5.01,4400.0
2009-12-15 14:00:00,5.01,5.01,5.01,5.01,5600.0,5.01,5.01,5.01,5.01,5600.0
2009-12-15 14:05:00,5.01,5.02,5.01,5.02,5200.0,5.01,5.02,5.01,5.02,5200.0
2009-12-15 14:10:00,5.02,5.03,5.02,5.03,23200.0,5.02,5.03,5.02,5.03,23200.0
2009-12-15 14:15:00,5.03,5.04,5.02,5.04,42800.0,5.03,5.04,5.02,5.04,42800.0
2009-12-15 14:20:00,5.04,5.04,5.03,5.03,19600.0,5.04,5.04,5.03,5.03,19600.0
2009-12-15 14:25:00,5.03,5.03,5.03,5.03,22800.0,5.03,5.03,5.03,5.03,22800.0
2009-12-15 14:30:00,5.03,5.03,5.03,5.03,34800.0,5.03,5.03,5.03,5.03,34800.0
2009-12-15 14:35:00,5.03,5.03,5.03,5.03,38000.0,5.03,5.03,5.03,5.03,38000.0
2009-12-15 14:40:00,5.03,5.03,5.03,5.03,21600.0,5.03,5.03,5.03,5.03,21600.0
2009-12-15 14:45:00,5.03,5.03,5.03,5.03,26000.0,5.03,5.03,5.03,5.03,26000.0
2009-12-15 14:50:00,5.03,5.03,5.01,5.01,54400.0,5.03,5.03,5.01,5.01,54400.0
2009-12-15 14:55:00,5.01,5.01,5.01,5.01,22000.0,5.01,5.01,5.01,5.01,22000.0
2009-12-15 15:00:00,5.01,5.01,5.01,5.01,35200.0,5.01,5.01,5.01,5.01,35200.0
2009-12-15 15:05:00,5.0,5.01,5.0,5.0,33200.0,5.0,5.01,5.0,5.0,33200.0
2009-12-15 15:10:00,5.0,5.0,5.0,5.0,29200.0,5.0,5.0,5.0,5.0,29200.0
2009-12-15 15:15:00,5.0,5.0,5.0,5.0,28000.0,5.0,5.0,5.0,5.0,28000.0
2009-12-15 15:20:00,5.0,5.0,5.0,5.0,42800.0,5.0,5.0,5.0,5.0,42800.0
2009-12-15 15:25:00,5.0,5.0,4.99,5.0,42400.0,5.0,5.0,4.99,5.0,42400.0
2009-12-15 15:30:00,5.0,5.0,5.0,5.0,207600.0,5.0,5.0,5.0,5.0,207600.0
2009-12-15 15:35:00,5.0,5.01,5.0,5.01,43600.0,5.0,5.01,5.0,5.01,43600.0
2009-12-15 15:40:00,5.01,5.01,5.0,5.0,74400.0,5.01,5.01,5.0,5.0,74400.0
2009-12-15 15:45:00,5.0,5.01,5.0,5.01,50400.0,5.0,5.01,5.0,5.01,50400.0
2009-12-15 15:50:00,5.01,5.01,5.0,5.0,86400.0,5.01,5.01,5.0,5.0,86400.0
2009-12-15 15:55:00,5.0,5.02,5.0,5.01,135600.0,5.0,5.02,5.0,5.01,135600.0
2009-12-16 09:30:00,5.02,5.08,5.01,5.08,34000.0,5.02,5.08,5.01,5.08,34000.0
2009-12-16 09:35:00,5.07,5.08,5.06,5.07,9200.0,5.07,5.08,5.06,5.07,9200.0
2009-12-16 09:40:00,5.06,5.06,5.05,5.05,10400.0,5.06,5.06,5.05,5.05,10400.0
2009-12-16 09:45:00,5.05,5.08,5.05,5.07,7600.0,5.05,5.08,5.05,5.07,7600.0
2009-12-16 09:50:00,5.07,5.11,5.06,5.11,33600.0,5.07,5.11,5.06,5.11,33600.0
2009-12-16 09:55:00,5.12,5.15,5.12,5.15,62400.0,5.12,5.15,5.12,5.15,62400.0
2009-12-16 10:00:00,5.15,5.15,5.14,5.14,28400.0,5.15,5.15,5.14,5.14,28400.0
2009-12-16 10:05:00,5.14,5.16,5.14,5.15,37200.0,5.14,5.16,5.14,5.15,37200.0
2009-12-16 10:10:00,5.15,5.15,5.13,5.13,92800.0,5.15,5.15,5.13,5.13,92800.0
2009-12-16 10:15:00,5.13,5.13,5.12,5.12,11200.0,5.13,5.13,5.12,5.12,11200.0
2009-12-16 10:20:00,5.13,5.14,5.12,5.14,39600.0,5.13,5.14,5.12,5.14,39600.0
2009-12-16 10:25:00,5.14,5.15,5.14,5.15,58400.0,5.14,5.15,5.14,5.15,58400.0
2009-12-16 10:30:00,5.15,5.17,5.15,5.17,17200.0,5.15,5.17,5.15,5.17,17200.0
2009-12-16 10:35:00,5.17,5.19,5.17,5.18,60000.0,5.17,5.19,5.17,5.18,60000.0
2009-12-16 10:40:00,5.17,5.17,5.15,5.15,11200.0,5.17,5.17,5.15,5.15,11200.0
2009-12-16 10:45:00,5.15,5.17,5.15,5.17,14800.0,5.15,5.17,5.15,5.17,14800.0
2009-12-16 10:50:00,5.17,5.2,5.17,5.2,53200.0,5.17,5.2,5.17,5.2,53200.0
2009-12-16 10:55:00,5.2,5.2,5.2,5.2,8400.0,5.2,5.2,5.2,5.2,8400.0
2009-12-16 11:00:00,5.2,5.2,5.18,5.18,16400.0,5.2,5.2,5.18,5.18,16400.0
2009-12-16 11:05:00,5.19,5.22,5.18,5.21,60400.0,5.19,5.22,5.18,5.21,60400.0
2009-12-16 11:10:00,5.21,5.22,5.21,5.21,80000.0,5.21,5.22,5.21,5.21,80000.0
2009-12-16 11:15:00,5.21,5.22,5.2,5.2,16800.0,5.21,5.22,5.2,5.2,16800.0
2009-12-16 11:20:00,5.2,5.23,5.2,5.22,7600.0,5.2,5.23,5.2,5.22,7600.0
2009-12-16 11:25:00,5.22,5.24,5.22,5.23,58000.0,5.22,5.24,5.22,5.23,58000.0
2009-12-16 11:30:00,5.23,5.23,5.23,5.23,2000.0,5.23,5.23,5.23,5.23,2000.0
2009-12-16 11:35:00,5.22,5.23,5.21,5.23,56400.0,5.22,5.23,5.21,5.23,56400.0
2009-12-16 11:40:00,5.23,5.23,5.22,5.22,31200.0,5.23,5.23,5.22,5.22,31200.0
2009-12-16 11:45:00,5.22,5.22,5.21,5.21,10400.0,5.22,5.22,5.21,5.21,10400.0
2009-12-16 11:50:00,5.21,5.23,5.21,5.23,48800.0,5.21,5.23,5.21,5.23,48800.0
2009-12-16 11:55:00,5.22,5.23,5.22,5.23,12800.0,5.22,5.23,5.22,5.23,12800.0
2009-12-16 12:00:00,5.23,5.24,5.23,5.24,52800.0,5.23,5.24,5.23,5.24,52800.0
2009-12-16 12:05:00,5.24,5.25,5.24,5.25,46800.0,5.24,5.25,5.24,5.25,46800.0
2009-12-16 12:10:00,5.24,5.25,5.24,5.24,24800.0,5.24,5.25,5.24,5.24,24800.0
2009-12-16 12:15:00,5.25,5.25,5.24,5.24,69200.0,5.25,5.25,5.24,5.24,69200.0
2009-12-16 12:20:00,5.25,5.25,5.24,5.25,14000.0,5.25,5.25,5.24,5.25,14000.0
2009-12-16 12:25:00,5.24,5.26,5.24,5.25,123200.0,5.24,5.26,5.24,5.25,123200.0
2009-12-16 12:30:00,5.25,5.25,5.25,5.25,2800.0,5.25,5.25,5.25,5.25,2800.0
2009-12-16 12:35:00,5.24,5.25,5.24,5.25,4400.0,5.24,5.25,5.24,5.25,4400.0
2009-12-16 12:40:00,5.25,5.25,5.24,5.25,5200.0,5.25,5.25,5.24,5.25,5200.0
2009-12-16 12:45:00,5.25,5.25,5.25,5.25,8800.0,5.25,5.25,5.25,5.25,8800.0
2009-12-16 12:50:00,5.25,5.26,5.25,5.26,8800.0,5.25,5.26,5.25,5.26,8800.0
2009-12-16 12:55:00,5.25,5.25,5.24,5.25,16800.0,5.25,5.25,5.24,5.25,16800.0
2009-12-16 13:00:00,5.25,5.25,5.25,5.25,6800.0,5.25,5.25,5.25,5.25,6800.0
2009-12-16 13:05:00,5.25,5.26,5.25,5.25,18400.0,5.25,5.26,5.25,5.25,18400.0
2009-12-16 13:10:00,5.25,5.26,5.25,5.26,11200.0,5.25,5.26,5.25,5.26,11200.0
2009-12-16 13:15:00,5.25,5.26,5.25,5.26,13600.0,5.25,5.26,5.25,5.26,13600.0
2009-12-16 13:20:00,5.26,5.28,5.26,5.28,25600.0,5.26,5.28,5.26,5.28,25600.0
2009-12-16 13:25:00,5.27,5.28,5.27,5.27,14000.0,5.27,5.28,5.27,5.27,14000.0
2009-12-16 13:30:00,5.27,5.27,5.26,5.26,5600.0,5.27,5.27,5.26,5.26,5600.0
2009-12-16 13:35:00,5.26,5.26,5.26,5.26,5600.0,5.26,5.26,5.26,5.26,5600.0
2009-12-16 13:40:00,5.26,5.26,5.24,5.24,16000.0,5.26,5.26,5.24,5.24,16000.0
2009-12-16 13:45:00,5.24,5.25,5.24,5.25,20400.0,5.24,5.25,5.24,5.25,20400.0
2009-12-16 13:50:00,5.25,5.25,5.25,5.25,6800.0,5.25,5.25,5.25,5.25,6800.0
2009-12-16 13:55:00,5.25,5.26,5.25,5.25,17600.0,5.25,5.26,5.25,5.25,17600.0
2009-12-16 14:00:00,5.25,5.25,5.25,5.25,18400.0,5.25,5.25,5.25,5.25,18400.0
2009-12-16 14:05:00,5.25,5.25,5.23,5.24,19200.0,5.25,5.25,5.23,5.24,19200.0
2009-12-16 14:10:00,5.24,5.25,5.24,5.25,16400.0,5.24,5.25,5.24,5.25,16400.0
2009-12-16 14:15:00,5.24,5.26,5.24,5.25,14000.0,5.24,5.26,5.24,5.25,14000.0
2009-12-16 14:20:00,5.25,5.25,5.24,5.25,23200.0,5.25,5.25,5.24,5.25,23200.0
2009-12-16 14:25:00,5.25,5.27,5.25,5.27,14000.0,5.25,5.27,5.25,5.27,14000.0
2009-12-16 14:30:00,5.26,5.27,5.26,5.26,9600.0,5.26,5.27,5.26,5.26,9600.0
2009-12-16 14:35:00,5.26,5.27,5.26,5.26,27200.0,5.26,5.27,5.26,5.26,27200.0
2009-12-16 14:40:00,5.26,5.26,5.26,5.26,4000.0,5.26,5.26,5.26,5.26,4000.0
2009-12-16 14:45:00,5.26,5.27,5.25,5.26,27600.0,5.26,5.27,5.25,5.26,27600.0
2009-12-16 14:50:00,5.25,5.29,5.24,5.26,62400.0,5.25,5.29,5.24,5.26,62400.0
2009-12-16 14:55:00,5.26,5.26,5.25,5.25,28800.0,5.26,5.26,5.25,5.25,28800.0
2009-12-16 15:00:00,5.25,5.25,5.23,5.24,84800.0,5.25,5.25,5.23,5.24,84800.0
2009-12-16 15:05:00,5.24,5.24,5.23,5.23,22400.0,5.24,5.24,5.23,5.23,22400.0
2009-12-16 15:10:00,5.23,5.24,5.23,5.24,51600.0,5.23,5.24,5.23,5.24,51600.0
2009-12-16 15:15:00,5.24,5.26,5.24,5.25,15600.0,5.24,5.26,5.24,5.25,15600.0
2009-12-16 15:20:00,5.25,5.26,5.24,5.24,36800.0,5.25,5.26,5.24,5.24,36800.0
2009-12-16 15:25:00,5.24,5.24,5.22,5.23,48800.0,5.24,5.24,5.22,5.23,48800.0
2009-12-16 15:30:00,5.23,5.24,5.23,5.23,60800.0,5.23,5.24,5.23,5.23,60800.0
2009-12-16 15:35:00,5.23,5.25,5.23,5.24,100400.0,5.23,5.25,5.23,5.24,100400.0
2009-12-16 15:40:00,5.24,5.25,5.23,5.24,127600.0,5.24,5.25,5.23,5.24,127600.0
2009-12-16 15:45:00,5.24,5.25,5.24,5.25,126400.0,5.24,5.25,5.24,5.25,126400.0
2009-12-16 15:50:00,5.25,5.25,5.24,5.25,82800.0,5.25,5.25,5.24,5.25,82800.0
2009-12-16 15:55:00,5.25,5.26,5.25,5.26,124400.0,5.25,5.26,5.25,5.26,124400.0
2009-12-17 09:30:00,5.21,5.22,5.18,5.19,15200.0,5.21,5.22,5.18,5.19,15200.0
2009-12-17 09:35:00,5.2,5.24,5.2,5.23,10400.0,5.2,5.24,5.2,5.23,10400.0
2009-12-17 09:40:00,5.23,5.24,5.23,5.23,38400.0,5.23,5.24,5.23,5.23,38400.0
2009-12-17 09:45:00,5.23,5.25,5.22,5.24,59600.0,5.23,5.25,5.22,5.24,59600.0
2009-12-17 09:50:00,5.24,5.24,5.22,5.22,20800.0,5.24,5.24,5.22,5.22,20800.0
2009-12-17 09:55:00,5.23,5.24,5.21,5.23,74400.0,5.23,5.24,5.21,5.23,74400.0
2009-12-17 10:00:00,5.23,5.24,5.18,5.19,30000.0,5.23,5.24,5.18,5.19,30000.0
2009-12-17 10:05:00,5.2,5.2,5.17,5.18,10800.0,5.2,5.2,5.17,5.18,10800.0
2009-12-17 10:10:00,5.19,5.2,5.19,5.2,12800.0,5.19,5.2,5.19,5.2,12800.0
2009-12-17 10:15:00,5.2,5.21,5.2,5.2,15600.0,5.2,5.21,5.2,5.2,15600.0
2009-12-17 10:20:00,5.2,5.2,5.2,5.2,8400.0,5.2,5.2,5.2,5.2,8400.0
2009-12-17 10:25:00,5.2,5.2,5.19,5.2,24000.0,5.2,5.2,5.19,5.2,24000.0
2009-12-17 10:30:00,5.2,5.2,5.2,5.2,11200.0,5.2,5.2,5.2,5.2,11200.0
2009-12-17 10:35:00,5.2,5.21,5.19,5.2,48400.0,5.2,5.21,5.19,5.2,48400.0
2009-12-17 10:40:00,5.21,5.21,5.2,5.2,8800.0,5.21,5.21,5.2,5.2,8800.0
2009-12-17 10:45:00,5.2,5.22,5.2,5.22,10800.0,5.2,5.22,5.2,5.22,10800.0
2009-12-17 10:50:00,5.22,5.22,5.21,5.21,10000.0,5.22,5.22,5.21,5.21,10000.0
2009-12-17 10:55:00,5.21,5.22,5.21,5.21,17600.0,5.21,5.22,5.21,5.21,17600.0
2009-12-17 11:00:00,5.21,5.22,5.21,5.21,6400.0,5.21,5.22,5.21,5.21,6400.0
2009-12-17 11:05:00,5.22,5.22,5.21,5.21,64800.0,5.22,5.22,5.21,5.21,64800.0
2009-12-17 11:10:00,5.21,5.21,5.21,5.21,2800.0,5.21,5.21,5.21,5.21,2800.0
2009-12-17 11:15:00,5.21,5.22,5.21,5.22,28800.0,5.21,5.22,5.21,5.22,28800.0
2009-12-17 11:20:00,5.22,5.22,5.21,5.21,8400.0,5.22,5.22,5.21,5.21,8400.0
2009-12-17 11:25:00,5.21,5.21,5.21,5.21,63200.0,5.21,5.21,5.21,5.21,63200.0
2009-12-17 11:30:00,5.21,5.22,5.21,5.22,48000.0,5.21,5.22,5.21,5.22,48000.0
2009-12-17 11:35:00,5.21,5.21,5.2,5.2,22400.0,5.21,5.21,5.2,5.2,22400.0
2009-12-17 11:40:00,5.2,5.2,5.17,5.17,15200.0,5.2,5.2,5.17,5.17,15200.0
2009-12-17 11:45:00,5.18,5.18,5.17,5.17,13200.0,5.18,5.18,5.17,5.17,13200.0
2009-12-17 11:50:00,5.17,5.18,5.16,5.18,7200.0,5.17,5.18,5.16,5.18,7200.0
2009-12-17 11:55:00,5.17,5.18,5.17,5.17,2400.0,5.17,5.18,5.17,5.17,2400.0
2009-12-17 12:00:00,5.17,5.17,5.17,5.17,8400.0,5.17,5.17,5.17,5.17,8400.0
2009-12-17 12:05:00,5.17,5.17,5.16,5.16,1600.0,5.17,5.17,5.16,5.16,1600.0
2009-12-17 12:10:00,5.17,5.17,5.16,5.16,7600.0,5.17,5.17,5.16,5.16,7600.0
2009-12-17 12:15:00,5.16,5.16,5.15,5.16,14400.0,5.16,5.16,5.15,5.16,14400.0
2009-12-17 12:20:00,5.16,5.16,5.16,5.16,3200.0,5.16,5.16,5.16,5.16,3200.0
2009-12-17 12:25:00,5.16,5.17,5.16,5.16,10800.0,5.16,5.17,5.16,5.16,10800.0
2009-12-17 12:30:00,5.16,5.16,5.16,5.16,3600.0,5.16,5.16,5.16,5.16,3600.0
2009-12-17 12:35:00,5.16,5.16,5.14,5.14,18400.0,5.16,5.16,5.14,5.14,18400.0
2009-12-17 12:40:00,5.15,5.15,5.11,5.11,11200.0,5.15,5.15,5.11,5.11,11200.0
2009-12-17 12:45:00,5.11,5.13,5.1,5.12,16800.0,5.11,5.13,5.1,5.12,16800.0
2009-12-17 12:50:00,5.12,5.15,5.12,5.14,13200.0,5.12,5.15,5.12,5.14,13200.0
2009-12-17 12:55:00,5.14,5.14,5.12,5.13,4400.0,5.14,5.14,5.12,5.13,4400.0
2009-12-17 13:00:00,5.12,5.13,5.12,5.12,15600.0,5.12,5.13,5.12,5.12,15600.0
2009-12-17 13:05:00,5.13,5.13,5.12,5.13,3200.0,5.13,5.13,5.12,5.13,3200.0
2009-12-17 13:10:00,5.14,5.14,5.13,5.14,3600.0,5.14,5.14,5.13,5.14,3600.0
2009-12-17 13:15:00,5.14,5.14,5.13,5.14,3200.0,5.14,5.14,5.13,5.14,3200.0
2009-12-17 13:20:00,5.14,5.14,5.14,5.14,4800.0,5.14,5.14,5.14,5.14,4800.0
2009-12-17 13:25:00,5.13,5.15,5.13,5.15,16400.0,5.13,5.15,5.13,5.15,16400.0
2009-12-17 13:30:00,5.15,5.16,5.15,5.16,2800.0,5.15,5.16,5.15,5.16,2800.0
2009-12-17 13:35:00,5.15,5.16,5.15,5.16,4000.0,5.15,5.16,5.15,5.16,4000.0
2009-12-17 13:40:00,5.16,5.16,5.15,5.16,10000.0,5.16,5.16,5.15,5.16,10000.0
2009-12-17 13:45:00,5.16,5.17,5.16,5.16,7600.0,5.16,5.17,5.16,5.16,7600.0
2009-12-17 13:50:00,5.16,5.16,5.16,5.16,3200.0,5.16,5.16,5.16,5.16,3200.0
2009-12-17 13:55:00,5.16,5.17,5.16,5.17,2400.0,5.16,5.17,5.16,5.17,2400.0
2009-12-17 14:00:00,5.16,5.17,5.16,5.17,4400.0,5.16,5.17,5.16,5.17,4400.0
2009-12-17 14:05:00,5.17,5.17,5.16,5.17,1600.0,5.17,5.17,5.16,5.17,1600.0
2009-12-17 14:10:00,5.17,5.18,5.17,5.18,7600.0,5.17,5.18,5.17,5.18,7600.0
2009-12-17 14:15:00,5.18,5.18,5.17,5.17,4800.0,5.18,5.18,5.17,5.17,4800.0
2009-12-17 14:20:00,5.18,5.18,5.17,5.18,1600.0,5.18,5.18,5.17,5.18,1600.0
2009-12-17 14:25:00,5.17,5.17,5.17,5.17,2800.0,5.17,5.17,5.17,5.17,2800.0
2009-12-17 14:30:00,5.17,5.17,5.17,5.17,4000.0,5.17,5.17,5.17,5.17,4000.0
2009-12-17 14:35:00,5.17,5.18,5.17,5.18,6400.0,5.17,5.18,5.17,5.18,6400.0
2009-12-17 14:40:00,5.18,5.18,5.17,5.17,6000.0,5.18,5.18,5.17,5.17,6000.0
2009-12-17 14:45:00,5.18,5.18,5.16,5.17,6800.0,5.18,5.18,5.16,5.17,6800.0
2009-12-17 14:50:00,5.17,5.17,5.16,5.17,9600.0,5.17,5.17,5.16,5.17,9600.0
2009-12-17 14:55:00,5.17,5.17,5.16,5.17,8800.0,5.17,5.17,5.16,5.17,8800.0
2009-12-17 15:00:00,5.17,5.17,5.17,5.17,6400.0,5.17,5.17,5.17,5.17,6400.0
2009-12-17 15:05:00,5.18,5.18,5.17,5.18,8400.0,5.18,5.18,5.17,5.18,8400.0
2009-12-17 15:10:00,5.18,5.18,5.15,5.15,22000.0,5.18,5.18,5.15,5.15,22000.0
2009-12-17 15:15:00,5.15,5.16,5.14,5.16,21600.0,5.15,5.16,5.14,5.16,21600.0
2009-12-17 15:20:00,5.16,5.16,5.15,5.16,16000.0,5.16,5.16,5.15,5.16,16000.0
2009-12-17 15:25:00,5.16,5.17,5.15,5.17,48800.0,5.16,5.17,5.15,5.17,48800.0
2009-12-17 15:30:00,5.16,5.18,5.16,5.17,24400.0,5.16,5.18,5.16,5.17,24400.0
2009-12-17 15:35:00,5.17,5.18,5.16,5.16,32000.0,5.17,5.18,5.16,5.16,32000.0
2009-12-17 15:40:00,5.17,5.18,5.16,5.17,64800.0,5.17,5.18,5.16,5.17,64800.0
2009-12-17 15:45:00,5.17,5.17,5.16,5.17,76800.0,5.17,5.17,5.16,5.17,76800.0
2009-12-17 15:50:00,5.17,5.18,5.17,5.17,66800.0,5.17,5.18,5.17,5.17,66800.0
2009-12-17 15:55:00,5.17,5.18,5.16,5.18,291600.0,5.17,5.18,5.16,5.18,291600.0
2009-12-18 09:30:00,5.22,5.22,5.16,5.16,500800.0,5.22,5.22,5.16,5.16,500800.0
2009-12-18 09:35:00,5.17,5.2,5.15,5.18,158400.0,5.17,5.2,5.15,5.18,158400.0
2009-12-18 09:40:00,5.17,5.21,5.17,5.21,130000.0,5.17,5.21,5.17,5.21,130000.0
2009-12-18 09:45:00,5.21,5.21,5.2,5.2,16800.0,5.21,5.21,5.2,5.2,16800.0
2009-12-18 09:50:00,5.2,5.21,5.2,5.2,127200.0,5.2,5.21,5.2,5.2,127200.0
2009-12-18 09:55:00,5.2,5.2,5.2,5.2,6400.0,5.2,5.2,5.2,5.2,6400.0
2009-12-18 10:00:00,5.2,5.2,5.2,5.2,10400.0,5.2,5.2,5.2,5.2,10400.0
2009-12-18 10:05:00,5.2,5.21,5.2,5.2,18800.0,5.2,5.21,5.2,5.2,18800.0
2009-12-18 10:10:00,5.2,5.21,5.2,5.2,102800.0,5.2,5.21,5.2,5.2,102800.0
2009-12-18 10:15:00,5.2,5.21,5.2,5.21,12800.0,5.2,5.21,5.2,5.21,12800.0
2009-12-18 10:20:00,5.2,5.21,5.2,5.2,19200.0,5.2,5.21,5.2,5.2,19200.0
2009-12-18 10:25:00,5.2,5.22,5.2,5.21,13600.0,5.2,5.22,5.2,5.21,13600.0
2009-12-18 10:30:00,5.21,5.21,5.19,5.19,27600.0,5.21,5.21,5.19,5.19,27600.0
2009-12-18 10:35:00,5.19,5.2,5.18,5.2,24000.0,5.19,5.2,5.18,5.2,24000.0
2009-12-18 10:40:00,5.19,5.2,5.18,5.18,5200.0,5.19,5.2,5.18,5.18,5200.0
2009-12-18 10:45:00,5.18,5.19,5.18,5.18,14800.0,5.18,5.19,5.18,5.18,14800.0
2009-12-18 10:50:00,5.18,5.19,5.18,5.18,6000.0,5.18,5.19,5.18,5.18,6000.0
2009-12-18 10:55:00,5.18,5.19,5.18,5.18,7600.0,5.18,5.19,5.18,5.18,7600.0
2009-12-18 11:00:00,5.18,5.2,5.18,5.2,34800.0,5.18,5.2,5.18,5.2,34800.0
2009-12-18 11:05:00,5.19,5.2,5.18,5.19,14000.0,5.19,5.2,5.18,5.19,14000.0
2009-12-18 11:10:00,5.19,5.19,5.18,5.18,3200.0,5.19,5.19,5.18,5.18,3200.0
2009-12-18 11:15:00,5.18,5.2,5.18,5.2,149200.0,5.18,5.2,5.18,5.2,149200.0
2009-12-18 11:20:00,5.2,5.2,5.19,5.2,5600.0,5.2,5.2,5.19,5.2,5600.0
2009-12-18 11:25:00,5.2,5.2,5.19,5.19,13600.0,5.2,5.2,5.19,5.19,13600.0
2009-12-18 11:30:00,5.18,5.19,5.18,5.18,9600.0,5.18,5.19,5.18,5.18,9600.0
2009-12-18 11:35:00,5.18,5.18,5.16,5.17,7600.0,5.18,5.18,5.16,5.17,7600.0
2009-12-18 11:40:00,5.17,5.17,5.15,5.15,9600.0,5.17,5.17,5.15,5.15,9600.0
2009-12-18 11:45:00,5.16,5.16,5.15,5.15,5200.0,5.16,5.16,5.15,5.15,5200.0
2009-12-18 11:50:00,5.15,5.15,5.15,5.15,4000.0,5.15,5.15,5.15,5.15,4000.0
2009-12-18 11:55:00,5.15,5.15,5.15,5.15,5600.0,5.15,5.15,5.15,5.15,5600.0
2009-12-18 12:00:00,5.15,5.15,5.15,5.15,6000.0,5.15,5.15,5.15,5.15,6000.0
2009-12-18 12:05:00,5.15,5.15,5.14,5.15,8800.0,5.15,5.15,5.14,5.15,8800.0
2009-12-18 12:10:00,5.15,5.16,5.15,5.16,48800.0,5.15,5.16,5.15,5.16,48800.0
2009-12-18 12:15:00,5.15,5.17,5.15,5.16,25600.0,5.15,5.17,5.15,5.16,25600.0
2009-12-18 12:20:00,5.16,5.17,5.16,5.17,10400.0,5.16,5.17,5.16,5.17,10400.0
2009-12-18 12:25:00,5.16,5.17,5.16,5.17,12800.0,5.16,5.17,5.16,5.17,12800.0
2009-12-18 12:30:00,5.17,5.17,5.17,5.17,3600.0,5.17,5.17,5.17,5.17,3600.0
2009-12-18 12:35:00,5.17,5.17,5.16,5.17,16800.0,5.17,5.17,5.16,5.17,16800.0
2009-12-18 12:40:00,5.17,5.17,5.17,5.17,13600.0,5.17,5.17,5.17,5.17,13600.0
2009-12-18 12:45:00,5.17,5.17,5.16,5.16,36000.0,5.17,5.17,5.16,5.16,36000.0
2009-12-18 12:50:00,5.16,5.18,5.16,5.18,66800.0,5.16,5.18,5.16,5.18,66800.0
2009-12-18 12:55:00,5.18,5.18,5.17,5.18,11600.0,5.18,5.18,5.17,5.18,11600.0
2009-12-18 13:00:00,5.17,5.18,5.17,5.18,20800.0,5.17,5.18,5.17,5.18,20800.0
2009-12-18 13:05:00,5.18,5.18,5.17,5.18,6000.0,5.18,5.18,5.17,5.18,6000.0
2009-12-18 13:10:00,5.18,5.18,5.17,5.17,24800.0,5.18,5.18,5.17,5.17,24800.0
2009-12-18 13:15:00,5.17,5.17,5.16,5.16,29200.0,5.17,5.17,5.16,5.16,29200.0
2009-12-18 13:20:00,5.16,5.17,5.16,5.16,14400.0,5.16,5.17,5.16,5.16,14400.0
2009-12-18 13:25:00,5.17,5.17,5.16,5.17,25600.0,5.17,5.17,5.16,5.17,25600.0
2009-12-18 13:30:00,5.17,5.17,5.16,5.16,12000.0,5.17,5.17,5.16,5.16,12000.0
2009-12-18 13:35:00,5.16,5.16,5.16,5.16,6800.0,5.16,5.16,5.16,5.16,6800.0
2009-12-18 13:40:00,5.16,5.17,5.15,5.16,14800.0,5.16,5.17,5.15,5.16,14800.0
2009-12-18 13:45:00,5.16,5.17,5.16,5.16,14400.0,5.16,5.17,5.16,5.16,14400.0
2009-12-18 13:50:00,5.16,5.17,5.16,5.16,40400.0,5.16,5.17,5.16,5.16,40400.0
2009-12-18 13:55:00,5.16,5.16,5.16,5.16,9200.0,5.16,5.16,5.16,5.16,9200.0
2009-12-18 14:00:00,5.16,5.16,5.16,5.16,7200.0,5.16,5.16,5.16,5.16,7200.0
2009-12-18 14:05:00,5.16,5.16,5.16,5.16,2400.0,5.16,5.16,5.16,5.16,2400.0
2009-12-18 14:10:00,5.16,5.16,5.16,5.16,20000.0,5.16,5.16,5.16,5.16,20000.0
2009-12-18 14:15:00,5.16,5.17,5.16,5.17,35600.0,5.16,5.17,5.16,5.17,35600.0
2009-12-18 14:20:00,5.17,5.17,5.16,5.16,10800.0,5.17,5.17,5.16,5.16,10800.0
2009-12-18 14:25:00,5.16,5.17,5.16,5.17,14400.0,5.16,5.17,5.16,5.17,14400.0
2009-12-18 14:30:00,5.17,5.17,5.17,5.17,8000.0,5.17,5.17,5.17,5.17,8000.0
2009-12-18 14:35:00,5.17,5.17,5.17,5.17,9200.0,5.17,5.17,5.17,5.17,9200.0
2009-12-18 14:40:00,5.18,5.18,5.18,5.18,7600.0,5.18,5.18,5.18,5.18,7600.0
2009-12-18 14:45:00,5.18,5.18,5.17,5.18,14000.0,5.18,5.18,5.17,5.18,14000.0
2009-12-18 14:50:00,5.18,5.18,5.17,5.18,17200.0,5.18,5.18,5.17,5.18,17200.0
2009-12-18 14:55:00,5.18,5.2,5.18,5.18,20800.0,5.18,5.2,5.18,5.18,20800.0
2009-12-18 15:00:00,5.18,5.18,5.18,5.18,20400.0,5.18,5.18,5.18,5.18,20400.0
2009-12-18 15:05:00,5.18,5.18,5.16,5.16,33600.0,5.18,5.18,5.16,5.16,33600.0
2009-12-18 15:10:00,5.16,5.18,5.16,5.17,42800.0,5.16,5.18,5.16,5.17,42800.0
2009-12-18 15:15:00,5.17,5.17,5.16,5.16,48800.0,5.17,5.17,5.16,5.16,48800.0
2009-12-18 15:20:00,5.16,5.17,5.16,5.16,46400.0,5.16,5.17,5.16,5.16,46400.0
2009-12-18 15:25:00,5.16,5.18,5.16,5.18,48000.0,5.16,5.18,5.16,5.18,48000.0
2009-12-18 15:30:00,5.18,5.18,5.16,5.16,38400.0,5.18,5.18,5.16,5.16,38400.0
2009-12-18 15:35:00,5.16,5.17,5.15,5.16,40400.0,5.16,5.17,5.15,5.16,40400.0
2009-12-18 15:40:00,5.16,5.18,5.16,5.18,44800.0,5.16,5.18,5.16,5.18,44800.0
2009-12-18 15:45:00,5.18,5.19,5.18,5.18,79600.0,5.18,5.19,5.18,5.18,79600.0
2009-12-18 15:50:00,5.18,5.19,5.17,5.19,109200.0,5.18,5.19,5.17,5.19,109200.0
2009-12-18 15:55:00,5.19,5.2,5.18,5.2,141600.0,5.19,5.2,5.18,5.2,141600.0
2009-12-21 09:30:00,5.21,5.34,5.21,5.34,90400.0,5.21,5.34,5.21,5.34,90400.0
2009-12-21 09:35:00,5.33,5.35,5.32,5.34,10800.0,5.33,5.35,5.32,5.34,10800.0
2009-12-21 09:40:00,5.34,5.35,5.33,5.35,23200.0,5.34,5.35,5.33,5.35,23200.0
2009-12-21 09:45:00,5.34,5.35,5.34,5.34,12000.0,5.34,5.35,5.34,5.34,12000.0
2009-12-21 09:50:00,5.34,5.34,5.32,5.32,14800.0,5.34,5.34,5.32,5.32,14800.0
2009-12-21 09:55:00,5.32,5.33,5.32,5.32,14800.0,5.32,5.33,5.32,5.32,14800.0
2009-12-21 10:00:00,5.32,5.34,5.32,5.33,57200.0,5.32,5.34,5.32,5.33,57200.0
2009-12-21 10:05:00,5.33,5.33,5.32,5.33,264400.0,5.33,5.33,5.32,5.33,264400.0
2009-12-21 10:10:00,5.33,5.33,5.32,5.33,112000.0,5.33,5.33,5.32,5.33,112000.0
2009-12-21 10:15:00,5.33,5.33,5.32,5.33,45600.0,5.33,5.33,5.32,5.33,45600.0
2009-12-21 10:20:00,5.32,5.33,5.32,5.32,6400.0,5.32,5.33,5.32,5.32,6400.0
2009-12-21 10:25:00,5.32,5.32,5.32,5.32,2400.0,5.32,5.32,5.32,5.32,2400.0
2009-12-21 10:30:00,5.32,5.33,5.32,5.33,12800.0,5.32,5.33,5.32,5.33,12800.0
2009-12-21 10:35:00,5.33,5.33,5.31,5.31,10400.0,5.33,5.33,5.31,5.31,10400.0
2009-12-21 10:40:00,5.31,5.31,5.31,5.31,7200.0,5.31,5.31,5.31,5.31,7200.0
2009-12-21 10:45:00,5.31,5.31,5.27,5.28,16000.0,5.31,5.31,5.27,5.28,16000.0
2009-12-21 10:50:00,5.28,5.28,5.28,5.28,800.0,5.28,5.28,5.28,5.28,800.0
2009-12-21 10:55:00,5.28,5.29,5.28,5.28,4400.0,5.28,5.29,5.28,5.28,4400.0
2009-12-21 11:00:00,5.29,5.3,5.28,5.3,6800.0,5.29,5.3,5.28,5.3,6800.0
2009-12-21 11:05:00,5.31,5.32,5.31,5.32,6000.0,5.31,5.32,5.31,5.32,6000.0
2009-12-21 11:10:00,5.32,5.32,5.31,5.31,1200.0,5.32,5.32,5.31,5.31,1200.0
2009-12-21 11:15:00,5.32,5.32,5.32,5.32,2400.0,5.32,5.32,5.32,5.32,2400.0
2009-12-21 11:20:00,5.32,5.32,5.31,5.31,7200.0,5.32,5.32,5.31,5.31,7200.0
2009-12-21 11:25:00,5.31,5.31,5.3,5.3,4400.0,5.31,5.31,5.3,5.3,4400.0
2009-12-21 11:30:00,5.31,5.31,5.31,5.31,2400.0,5.31,5.31,5.31,5.31,2400.0
2009-12-21 11:35:00,5.31,5.32,5.31,5.32,10400.0,5.31,5.32,5.31,5.32,10400.0
2009-12-21 11:40:00,5.32,5.32,5.32,5.32,6000.0,5.32,5.32,5.32,5.32,6000.0
2009-12-21 11:45:00,5.32,5.32,5.32,5.32,5200.0,5.32,5.32,5.32,5.32,5200.0
2009-12-21 11:50:00,5.32,5.32,5.32,5.32,4800.0,5.32,5.32,5.32,5.32,4800.0
2009-12-21 11:55:00,5.32,5.32,5.31,5.31,12000.0,5.32,5.32,5.31,5.31,12000.0
2009-12-21 12:00:00,5.31,5.31,5.31,5.31,19200.0,5.31,5.31,5.31,5.31,19200.0
2009-12-21 12:05:00,5.31,5.32,5.3,5.32,11200.0,5.31,5.32,5.3,5.32,11200.0
2009-12-21 12:10:00,5.32,5.32,5.31,5.32,13600.0,5.32,5.32,5.31,5.32,13600.0
2009-12-21 12:15:00,5.31,5.33,5.31,5.32,32000.0,5.31,5.33,5.31,5.32,32000.0
2009-12-21 12:20:00,5.33,5.33,5.32,5.32,2400.0,5.33,5.33,5.32,5.32,2400.0
2009-12-21 12:25:00,5.32,5.33,5.32,5.32,20800.0,5.32,5.33,5.32,5.32,20800.0
2009-12-21 12:30:00,5.33,5.33,5.31,5.32,46400.0,5.33,5.33,5.31,5.32,46400.0
2009-12-21 12:35:00,5.32,5.32,5.3,5.3,25600.0,5.32,5.32,5.3,5.3,25600.0
2009-12-21 12:40:00,5.3,5.3,5.3,5.3,7200.0,5.3,5.3,5.3,5.3,7200.0
2009-12-21 12:45:00,5.31,5.31,5.3,5.3,6400.0,5.31,5.31,5.3,5.3,6400.0
2009-12-21 12:50:00,5.3,5.31,5.3,5.31,7200.0,5.3,5.31,5.3,5.31,7200.0
2009-12-21 12:55:00,5.31,5.32,5.31,5.31,2000.0,5.31,5.32,5.31,5.31,2000.0
2009-12-21 13:00:00,5.32,5.33,5.32,5.33,1200.0,5.32,5.33,5.32,5.33,1200.0
2009-12-21 13:05:00,5.32,5.32,5.32,5.32,3200.0,5.32,5.32,5.32,5.32,3200.0
2009-12-21 13:10:00,5.32,5.32,5.32,5.32,1200.0,5.32,5.32,5.32,5.32,1200.0
2009-12-21 13:15:00,5.32,5.32,5.3,5.3,18000.0,5.32,5.32,5.3,5.3,18000.0
2009-12-21 13:20:00,5.31,5.31,5.3,5.3,1600.0,5.31,5.31,5.3,5.3,1600.0
2009-12-21 13:25:00,5.31,5.31,5.3,5.31,3200.0,5.31,5.31,5.3,5.31,3200.0
2009-12-21 13:30:00,5.3,5.31,5.3,5.31,3600.0,5.3,5.31,5.3,5.31,3600.0
2009-12-21 13:35:00,5.31,5.32,5.31,5.31,3600.0,5.31,5.32,5.31,5.31,3600.0
2009-12-21 13:40:00,5.31,5.32,5.31,5.32,2800.0,5.31,5.32,5.31,5.32,2800.0
2009-12-21 13:45:00,5.31,5.31,5.31,5.31,7600.0,5.31,5.31,5.31,5.31,7600.0
2009-12-21 13:50:00,5.31,5.31,5.31,5.31,5600.0,5.31,5.31,5.31,5.31,5600.0
2009-12-21 13:55:00,5.31,5.31,5.31,5.31,1200.0,5.31,5.31,5.31,5.31,1200.0
2009-12-21 14:00:00,5.31,5.31,5.3,5.3,3200.0,5.31,5.31,5.3,5.3,3200.0
2009-12-21 14:05:00,5.31,5.31,5.3,5.31,4800.0,5.31,5.31,5.3,5.31,4800.0
2009-12-21 14:10:00,5.31,5.32,5.31,5.32,8800.0,5.31,5.32,5.31,5.32,8800.0
2009-12-21 14:15:00,5.31,5.31,5.31,5.31,5200.0,5.31,5.31,5.31,5.31,5200.0
2009-12-21 14:20:00,5.31,5.31,5.31,5.31,2400.0,5.31,5.31,5.31,5.31,2400.0
2009-12-21 14:25:00,5.31,5.31,5.3,5.3,3200.0,5.31,5.31,5.3,5.3,3200.0
2009-12-21 14:30:00,5.31,5.31,5.3,5.31,5600.0,5.31,5.31,5.3,5.31,5600.0
2009-12-21 14:35:00,5.31,5.32,5.31,5.31,4000.0,5.31,5.32,5.31,5.31,4000.0
2009-12-21 14:40:00,5.32,5.32,5.31,5.32,6000.0,5.32,5.32,5.31,5.32,6000.0
2009-12-21 14:45:00,5.32,5.32,5.32,5.32,3600.0,5.32,5.32,5.32,5.32,3600.0
2009-12-21 14:50:00,5.32,5.32,5.32,5.32,3600.0,5.32,5.32,5.32,5.32,3600.0
2009-12-21 14:55:00,5.32,5.32,5.32,5.32,6000.0,5.32,5.32,5.32,5.32,6000.0
2009-12-21 15:00:00,5.32,5.32,5.31,5.31,6400.0,5.32,5.32,5.31,5.31,6400.0
2009-12-21 15:05:00,5.31,5.32,5.31,5.32,3600.0,5.31,5.32,5.31,5.32,3600.0
2009-12-21 15:10:00,5.31,5.31,5.31,5.31,6400.0,5.31,5.31,5.31,5.31,6400.0
2009-12-21 15:15:00,5.31,5.31,5.3,5.3,9600.0,5.31,5.31,5.3,5.3,9600.0
2009-12-21 15:20:00,5.3,5.31,5.3,5.31,7600.0,5.3,5.31,5.3,5.31,7600.0
2009-12-21 15:25:00,5.31,5.32,5.31,5.32,19200.0,5.31,5.32,5.31,5.32,19200.0
2009-12-21 15:30:00,5.32,5.32,5.31,5.32,7600.0,5.32,5.32,5.31,5.32,7600.0
2009-12-21 15:35:00,5.32,5.32,5.31,5.32,11600.0,5.32,5.32,5.31,5.32,11600.0
2009-12-21 15:40:00,5.32,5.33,5.31,5.31,16000.0,5.32,5.33,5.31,5.31,16000.0
2009-12-21 15:45:00,5.31,5.32,5.31,5.31,17200.0,5.31,5.32,5.31,5.31,17200.0
2009-12-21 15:50:00,5.31,5.33,5.31,5.32,44000.0,5.31,5.33,5.31,5.32,44000.0
2009-12-21 15:55:00,5.32,5.33,5.31,5.33,236400.0,5.32,5.33,5.31,5.33,236400.0
2009-12-22 09:30:00,5.35,5.35,5.33,5.34,4800.0,5.35,5.35,5.33,5.34,4800.0
2009-12-22 09:35:00,5.33,5.34,5.33,5.34,6000.0,5.33,5.34,5.33,5.34,6000.0
2009-12-22 09:40:00,5.35,5.36,5.34,5.34,10400.0,5.35,5.36,5.34,5.34,10400.0
2009-12-22 09:45:00,5.34,5.35,5.33,5.34,12000.0,5.34,5.35,5.33,5.34,12000.0
2009-12-22 09:50:00,5.35,5.35,5.35,5.35,4800.0,5.35,5.35,5.35,5.35,4800.0
2009-12-22 09:55:00,5.35,5.35,5.35,5.35,1600.0,5.35,5.35,5.35,5.35,1600.0
2009-12-22 10:00:00,5.35,5.35,5.33,5.34,13200.0,5.35,5.35,5.33,5.34,13200.0
2009-12-22 10:05:00,5.34,5.38,5.34,5.37,7200.0,5.34,5.38,5.34,5.37,7200.0
2009-12-22 10:10:00,5.37,5.37,5.36,5.37,6400.0,5.37,5.37,5.36,5.37,6400.0
2009-12-22 10:15:00,5.35,5.38,5.35,5.37,14800.0,5.35,5.38,5.35,5.37,14800.0
2009-12-22 10:20:00,5.38,5.39,5.38,5.38,8800.0,5.38,5.39,5.38,5.38,8800.0
2009-12-22 10:25:00,5.38,5.4,5.38,5.39,10800.0,5.38,5.4,5.38,5.39,10800.0
2009-12-22 10:30:00,5.4,5.4,5.38,5.38,8000.0,5.4,5.4,5.38,5.38,8000.0
2009-12-22 10:35:00,5.38,5.38,5.37,5.38,2000.0,5.38,5.38,5.37,5.38,2000.0
2009-12-22 10:40:00,5.38,5.38,5.35,5.35,6800.0,5.38,5.38,5.35,5.35,6800.0
2009-12-22 10:45:00,5.35,5.35,5.34,5.35,11200.0,5.35,5.35,5.34,5.35,11200.0
2009-12-22 10:50:00,5.35,5.37,5.35,5.37,19200.0,5.35,5.37,5.35,5.37,19200.0
2009-12-22 10:55:00,5.37,5.38,5.37,5.37,5200.0,5.37,5.38,5.37,5.37,5200.0
2009-12-22 11:00:00,5.38,5.38,5.37,5.37,4800.0,5.38,5.38,5.37,5.37,4800.0
2009-12-22 11:05:00,5.37,5.37,5.35,5.36,58400.0,5.37,5.37,5.35,5.36,58400.0
2009-12-22 11:10:00,5.36,5.36,5.36,5.36,6800.0,5.36,5.36,5.36,5.36,6800.0
2009-12-22 11:15:00,5.36,5.36,5.36,5.36,8800.0,5.36,5.36,5.36,5.36,8800.0
2009-12-22 11:20:00,5.35,5.35,5.35,5.35,6000.0,5.35,5.35,5.35,5.35,6000.0
2009-12-22 11:25:00,5.35,5.35,5.35,5.35,2000.0,5.35,5.35,5.35,5.35,2000.0
2009-12-22 11:30:00,5.35,5.35,5.34,5.34,2000.0,5.35,5.35,5.34,5.34,2000.0
2009-12-22 11:35:00,5.35,5.35,5.34,5.34,34400.0,5.35,5.35,5.34,5.34,34400.0
2009-12-22 11:40:00,5.34,5.35,5.34,5.35,14800.0,5.34,5.35,5.34,5.35,14800.0
2009-12-22 11:45:00,5.35,5.35,5.34,5.35,15600.0,5.35,5.35,5.34,5.35,15600.0
2009-12-22 11:50:00,5.35,5.35,5.34,5.34,16000.0,5.35,5.35,5.34,5.34,16000.0
2009-12-22 11:55:00,5.34,5.35,5.34,5.34,2800.0,5.34,5.35,5.34,5.34,2800.0
2009-12-22 12:00:00,5.34,5.34,5.34,5.34,49200.0,5.34,5.34,5.34,5.34,49200.0
2009-12-22 12:05:00,5.34,5.36,5.34,5.36,18400.0,5.34,5.36,5.34,5.36,18400.0
2009-12-22 12:10:00,5.36,5.36,5.36,5.36,9600.0,5.36,5.36,5.36,5.36,9600.0
2009-12-22 12:15:00,5.36,5.36,5.36,5.36,6800.0,5.36,5.36,5.36,5.36,6800.0
2009-12-22 12:20:00,5.36,5.36,5.36,5.36,2000.0,5.36,5.36,5.36,5.36,2000.0
2009-12-22 12:25:00,5.36,5.38,5.35,5.38,19600.0,5.36,5.38,5.35,5.38,19600.0
2009-12-22 12:30:00,5.38,5.39,5.38,5.38,7600.0,5.38,5.39,5.38,5.38,7600.0
2009-12-22 12:35:00,5.38,5.38,5.38,5.38,7200.0,5.38,5.38,5.38,5.38,7200.0
2009-12-22 12:40:00,5.37,5.38,5.37,5.37,4000.0,5.37,5.38,5.37,5.37,4000.0
2009-12-22 12:45:00,5.36,5.37,5.36,5.37,4000.0,5.36,5.37,5.36,5.37,4000.0
2009-12-22 12:50:00,5.37,5.38,5.36,5.38,9200.0,5.37,5.38,5.36,5.38,9200.0
2009-12-22 12:55:00,5.38,5.38,5.37,5.38,8400.0,5.38,5.38,5.37,5.38,8400.0
2009-12-22 13:00:00,5.38,5.38,5.37,5.37,3600.0,5.38,5.38,5.37,5.37,3600.0
2009-12-22 13:05:00,5.38,5.38,5.37,5.38,4800.0,5.38,5.38,5.37,5.38,4800.0
2009-12-22 13:10:00,5.37,5.38,5.37,5.37,6800.0,5.37,5.38,5.37,5.37,6800.0
2009-12-22 13:15:00,5.37,5.37,5.36,5.36,2800.0,5.37,5.37,5.36,5.36,2800.0
2009-12-22 13:20:00,5.36,5.36,5.36,5.36,1200.0,5.36,5.36,5.36,5.36,1200.0
2009-12-22 13:25:00,5.36,5.37,5.36,5.36,4000.0,5.36,5.37,5.36,5.36,4000.0
2009-12-22 13:30:00,5.36,5.37,5.36,5.37,2000.0,5.36,5.37,5.36,5.37,2000.0
2009-12-22 13:35:00,5.37,5.38,5.36,5.38,50800.0,5.37,5.38,5.36,5.38,50800.0
2009-12-22 13:40:00,5.38,5.38,5.37,5.37,2800.0,5.38,5.38,5.37,5.37,2800.0
2009-12-22 13:45:00,5.37,5.38,5.37,5.38,5200.0,5.37,5.38,5.37,5.38,5200.0
2009-12-22 13:50:00,5.37,5.38,5.37,5.38,4400.0,5.37,5.38,5.37,5.38,4400.0
2009-12-22 13:55:00,5.38,5.38,5.37,5.38,2400.0,5.38,5.38,5.37,5.38,2400.0
2009-12-22 14:00:00,5.37,5.38,5.37,5.38,8000.0,5.37,5.38,5.37,5.38,8000.0
2009-12-22 14:05:00,5.37,5.39,5.37,5.39,13600.0,5.37,5.39,5.37,5.39,13600.0
2009-12-22 14:10:00,5.38,5.38,5.38,5.38,7200.0,5.38,5.38,5.38,5.38,7200.0
2009-12-22 14:15:00,5.38,5.39,5.38,5.39,12400.0,5.38,5.39,5.38,5.39,12400.0
2009-12-22 14:20:00,5.39,5.39,5.38,5.38,3600.0,5.39,5.39,5.38,5.38,3600.0
2009-12-22 14:25:00,5.38,5.41,5.38,5.41,28800.0,5.38,5.41,5.38,5.41,28800.0
2009-12-22 14:30:00,5.41,5.41,5.39,5.39,8400.0,5.41,5.41,5.39,5.39,8400.0
2009-12-22 14:35:00,5.39,5.39,5.39,5.39,1200.0,5.39,5.39,5.39,5.39,1200.0
2009-12-22 14:40:00,5.39,5.4,5.39,5.39,6400.0,5.39,5.4,5.39,5.39,6400.0
2009-12-22 14:45:00,5.39,5.4,5.39,5.4,14800.0,5.39,5.4,5.39,5.4,14800.0
2009-12-22 14:50:00,5.4,5.41,5.4,5.41,14000.0,5.4,5.41,5.4,5.41,14000.0
2009-12-22 14:55:00,5.41,5.41,5.39,5.39,9200.0,5.41,5.41,5.39,5.39,9200.0
2009-12-22 15:00:00,5.39,5.4,5.39,5.4,24400.0,5.39,5.4,5.39,5.4,24400.0
2009-12-22 15:05:00,5.4,5.4,5.38,5.38,10400.0,5.4,5.4,5.38,5.38,10400.0
2009-12-22 15:10:00,5.39,5.39,5.37,5.38,4800.0,5.39,5.39,5.37,5.38,4800.0
2009-12-22 15:15:00,5.38,5.38,5.37,5.38,11200.0,5.38,5.38,5.37,5.38,11200.0
2009-12-22 15:20:00,5.37,5.38,5.37,5.38,32400.0,5.37,5.38,5.37,5.38,32400.0
2009-12-22 15:25:00,5.38,5.38,5.37,5.38,12000.0,5.38,5.38,5.37,5.38,12000.0
2009-12-22 15:30:00,5.38,5.38,5.38,5.38,13200.0,5.38,5.38,5.38,5.38,13200.0
2009-12-22 15:35:00,5.38,5.38,5.37,5.38,17600.0,5.38,5.38,5.37,5.38,17600.0
2009-12-22 15:40:00,5.38,5.38,5.36,5.36,13200.0,5.38,5.38,5.36,5.36,13200.0
2009-12-22 15:45:00,5.37,5.37,5.36,5.37,45200.0,5.37,5.37,5.36,5.37,45200.0
2009-12-22 15:50:00,5.37,5.38,5.37,5.38,72000.0,5.37,5.38,5.37,5.38,72000.0
2009-12-22 15:55:00,5.38,5.39,5.38,5.38,93600.0,5.38,5.39,5.38,5.38,93600.0
2009-12-23 09:30:00,5.37,5.43,5.37,5.4,36800.0,5.37,5.43,5.37,5.4,36800.0
2009-12-23 09:35:00,5.45,5.47,5.45,5.47,7200.0,5.45,5.47,5.45,5.47,7200.0
2009-12-23 09:40:00,5.48,5.48,5.46,5.47,12000.0,5.48,5.48,5.46,5.47,12000.0
2009-12-23 09:45:00,5.48,5.48,5.46,5.47,4400.0,5.48,5.48,5.46,5.47,4400.0
2009-12-23 09:50:00,5.46,5.46,5.44,5.44,3200.0,5.46,5.46,5.44,5.44,3200.0
2009-12-23 09:55:00,5.44,5.45,5.44,5.45,3200.0,5.44,5.45,5.44,5.45,3200.0
2009-12-23 10:00:00,5.45,5.45,5.37,5.38,24400.0,5.45,5.45,5.37,5.38,24400.0
2009-12-23 10:05:00,5.38,5.41,5.38,5.41,14400.0,5.38,5.41,5.38,5.41,14400.0
2009-12-23 10:10:00,5.4,5.41,5.39,5.41,8800.0,5.4,5.41,5.39,5.41,8800.0
2009-12-23 10:15:00,5.42,5.43,5.41,5.41,4400.0,5.42,5.43,5.41,5.41,4400.0
2009-12-23 10:20:00,5.41,5.41,5.39,5.39,78800.0,5.41,5.41,5.39,5.39,78800.0
2009-12-23 10:25:00,5.39,5.4,5.39,5.39,24000.0,5.39,5.4,5.39,5.39,24000.0
2009-12-23 10:30:00,5.39,5.39,5.38,5.38,10800.0,5.39,5.39,5.38,5.38,10800.0
2009-12-23 10:35:00,5.38,5.39,5.38,5.39,6800.0,5.38,5.39,5.38,5.39,6800.0
2009-12-23 10:40:00,5.39,5.41,5.39,5.41,6000.0,5.39,5.41,5.39,5.41,6000.0
2009-12-23 10:45:00,5.41,5.41,5.4,5.41,5600.0,5.41,5.41,5.4,5.41,5600.0
2009-12-23 10:50:00,5.41,5.41,5.41,5.41,6400.0,5.41,5.41,5.41,5.41,6400.0
2009-12-23 10:55:00,5.41,5.42,5.41,5.41,3600.0,5.41,5.42,5.41,5.41,3600.0
2009-12-23 11:00:00,5.42,5.42,5.41,5.42,2400.0,5.42,5.42,5.41,5.42,2400.0
2009-12-23 11:05:00,5.41,5.41,5.41,5.41,3600.0,5.41,5.41,5.41,5.41,3600.0
2009-12-23 11:10:00,5.41,5.41,5.41,5.41,2400.0,5.41,5.41,5.41,5.41,2400.0
2009-12-23 11:15:00,5.41,5.42,5.41,5.41,10800.0,5.41,5.42,5.41,5.41,10800.0
2009-12-23 11:20:00,5.41,5.43,5.41,5.43,6800.0,5.41,5.43,5.41,5.43,6800.0
2009-12-23 11:25:00,5.43,5.44,5.43,5.43,4800.0,5.43,5.44,5.43,5.43,4800.0
2009-12-23 11:30:00,5.45,5.46,5.45,5.45,8400.0,5.45,5.46,5.45,5.45,8400.0
2009-12-23 11:35:00,5.45,5.46,5.45,5.46,1200.0,5.45,5.46,5.45,5.46,1200.0
2009-12-23 11:40:00,5.45,5.45,5.43,5.44,7200.0,5.45,5.45,5.43,5.44,7200.0
2009-12-23 11:45:00,5.44,5.44,5.44,5.44,1600.0,5.44,5.44,5.44,5.44,1600.0
2009-12-23 11:50:00,5.45,5.45,5.44,5.45,2800.0,5.45,5.45,5.44,5.45,2800.0
2009-12-23 11:55:00,5.44,5.44,5.43,5.43,4400.0,5.44,5.44,5.43,5.43,4400.0
2009-12-23 12:00:00,5.43,5.43,5.43,5.43,11200.0,5.43,5.43,5.43,5.43,11200.0
2009-12-23 12:05:00,5.43,5.43,5.43,5.43,3200.0,5.43,5.43,5.43,5.43,3200.0
2009-12-23 12:10:00,5.43,5.43,5.43,5.43,400.0,5.43,5.43,5.43,5.43,400.0
2009-12-23 12:15:00,5.43,5.43,5.41,5.42,2000.0,5.43,5.43,5.41,5.42,2000.0
2009-12-23 12:20:00,5.4,5.41,5.4,5.41,4000.0,5.4,5.41,5.4,5.41,4000.0
2009-12-23 12:25:00,5.4,5.41,5.4,5.41,10800.0,5.4,5.41,5.4,5.41,10800.0
2009-12-23 12:30:00,5.41,5.42,5.41,5.42,8000.0,5.41,5.42,5.41,5.42,8000.0
2009-12-23 12:35:00,5.42,5.42,5.41,5.41,12000.0,5.42,5.42,5.41,5.41,12000.0
2009-12-23 12:40:00,5.42,5.42,5.41,5.42,3600.0,5.42,5.42,5.41,5.42,3600.0
2009-12-23 12:45:00,5.42,5.43,5.42,5.42,1600.0,5.42,5.43,5.42,5.42,1600.0
2009-12-23 12:50:00,5.43,5.43,5.42,5.43,10800.0,5.43,5.43,5.42,5.43,10800.0
2009-12-23 12:55:00,5.43,5.43,5.42,5.42,5200.0,5.43,5.43,5.42,5.42,5200.0
2009-12-23 13:00:00,5.43,5.43,5.43,5.43,12000.0,5.43,5.43,5.43,5.43,12000.0
2009-12-23 13:05:00,5.43,5.43,5.43,5.43,3600.0,5.43,5.43,5.43,5.43,3600.0
2009-12-23 13:10:00,5.43,5.43,5.43,5.43,4400.0,5.43,5.43,5.43,5.43,4400.0
2009-12-23 13:15:00,5.43,5.43,5.43,5.43,1600.0,5.43,5.43,5.43,5.43,1600.0
2009-12-23 13:20:00,5.43,5.46,5.43,5.45,29200.0,5.43,5.46,5.43,5.45,29200.0
2009-12-23 13:25:00,5.45,5.45,5.44,5.44,4400.0,5.45,5.45,5.44,5.44,4400.0
2009-12-23 13:30:00,5.44,5.45,5.44,5.45,5200.0,5.44,5.45,5.44,5.45,5200.0
2009-12-23 13:35:00,5.45,5.46,5.45,5.45,14000.0,5.45,5.46,5.45,5.45,14000.0
2009-12-23 13:40:00,5.45,5.47,5.45,5.46,19600.0,5.45,5.47,5.45,5.46,19600.0
2009-12-23 13:45:00,5.47,5.48,5.47,5.47,18000.0,5.47,5.48,5.47,5.47,18000.0
2009-12-23 13:50:00,5.47,5.48,5.47,5.47,4000.0,5.47,5.48,5.47,5.47,4000.0
2009-12-23 13:55:00,5.47,5.47,5.46,5.46,4400.0,5.47,5.47,5.46,5.46,4400.0
2009-12-23 14:00:00,5.46,5.47,5.46,5.47,9200.0,5.46,5.47,5.46,5.47,9200.0
2009-12-23 14:05:00,5.47,5.47,5.46,5.47,4400.0,5.47,5.47,5.46,5.47,4400.0
2009-12-23 14:10:00,5.47,5.47,5.46,5.47,10400.0,5.47,5.47,5.46,5.47,10400.0
2009-12-23 14:15:00,5.47,5.47,5.46,5.46,8800.0,5.47,5.47,5.46,5.46,8800.0
2009-12-23 14:20:00,5.46,5.46,5.46,5.46,11200.0,5.46,5.46,5.46,5.46,11200.0
2009-12-23 14:25:00,5.46,5.46,5.45,5.45,20800.0,5.46,5.46,5.45,5.45,20800.0
2009-12-23 14:30:00,5.45,5.46,5.45,5.45,4800.0,5.45,5.46,5.45,5.45,4800.0
2009-12-23 14:35:00,5.45,5.47,5.45,5.46,37200.0,5.45,5.47,5.45,5.46,37200.0
2009-12-23 14:40:00,5.46,5.47,5.46,5.47,33200.0,5.46,5.47,5.46,5.47,33200.0
2009-12-23 14:45:00,5.47,5.47,5.46,5.47,16800.0,5.47,5.47,5.46,5.47,16800.0
2009-12-23 14:50:00,5.47,5.47,5.46,5.47,12400.0,5.47,5.47,5.46,5.47,12400.0
2009-12-23 14:55:00,5.47,5.47,5.46,5.47,32400.0,5.47,5.47,5.46,5.47,32400.0
2009-12-23 15:00:00,5.46,5.47,5.46,5.47,63600.0,5.46,5.47,5.46,5.47,63600.0
2009-12-23 15:05:00,5.47,5.47,5.46,5.47,15200.0,5.47,5.47,5.46,5.47,15200.0
2009-12-23 15:10:00,5.47,5.47,5.46,5.46,13200.0,5.47,5.47,5.46,5.46,13200.0
2009-12-23 15:15:00,5.46,5.47,5.46,5.47,21200.0,5.46,5.47,5.46,5.47,21200.0
2009-12-23 15:20:00,5.47,5.47,5.46,5.46,30800.0,5.47,5.47,5.46,5.46,30800.0
2009-12-23 15:25:00,5.46,5.48,5.46,5.47,35200.0,5.46,5.48,5.46,5.47,35200.0
2009-12-23 15:30:00,5.48,5.48,5.47,5.48,18800.0,5.48,5.48,5.47,5.48,18800.0
2009-12-23 15:35:00,5.48,5.48,5.46,5.47,31600.0,5.48,5.48,5.46,5.47,31600.0
2009-12-23 15:40:00,5.48,5.48,5.46,5.47,35200.0,5.48,5.48,5.46,5.47,35200.0
2009-12-23 15:45:00,5.47,5.47,5.46,5.47,23200.0,5.47,5.47,5.46,5.47,23200.0
2009-12-23 15:50:00,5.46,5.48,5.46,5.47,46800.0,5.46,5.48,5.46,5.47,46800.0
2009-12-23 15:55:00,5.47,5.49,5.47,5.49,58400.0,5.47,5.49,5.47,5.49,58400.0
2009-12-24 09:30:00,5.5,5.5,5.46,5.48,7600.0,5.5,5.5,5.46,5.48,7600.0
2009-12-24 09:35:00,5.48,5.49,5.47,5.47,10000.0,5.48,5.49,5.47,5.47,10000.0
2009-12-24 09:40:00,5.48,5.5,5.48,5.5,10800.0,5.48,5.5,5.48,5.5,10800.0
2009-12-24 09:45:00,5.5,5.5,5.48,5.48,5200.0,5.5,5.5,5.48,5.48,5200.0
2009-12-24 09:50:00,5.48,5.48,5.46,5.46,15200.0,5.48,5.48,5.46,5.46,15200.0
2009-12-24 09:55:00,5.46,5.49,5.46,5.49,14000.0,5.46,5.49,5.46,5.49,14000.0
2009-12-24 10:00:00,5.48,5.5,5.47,5.47,11600.0,5.48,5.5,5.47,5.47,11600.0
2009-12-24 10:05:00,5.47,5.48,5.47,5.48,12400.0,5.47,5.48,5.47,5.48,12400.0
2009-12-24 10:10:00,5.48,5.49,5.47,5.49,17600.0,5.48,5.49,5.47,5.49,17600.0
2009-12-24 10:15:00,5.48,5.48,5.48,5.48,2800.0,5.48,5.48,5.48,5.48,2800.0
2009-12-24 10:20:00,5.48,5.48,5.47,5.48,13200.0,5.48,5.48,5.47,5.48,13200.0
2009-12-24 10:25:00,5.48,5.48,5.47,5.48,7600.0,5.48,5.48,5.47,5.48,7600.0
2009-12-24 10:30:00,5.48,5.48,5.47,5.47,12800.0,5.48,5.48,5.47,5.47,12800.0
2009-12-24 10:35:00,5.46,5.47,5.46,5.47,11200.0,5.46,5.47,5.46,5.47,11200.0
2009-12-24 10:40:00,5.47,5.51,5.47,5.49,195200.0,5.47,5.51,5.47,5.49,195200.0
2009-12-24 10:45:00,5.48,5.48,5.47,5.47,17200.0,5.48,5.48,5.47,5.47,17200.0
2009-12-24 10:50:00,5.47,5.48,5.47,5.47,20800.0,5.47,5.48,5.47,5.47,20800.0
2009-12-24 10:55:00,5.47,5.48,5.47,5.48,8800.0,5.47,5.48,5.47,5.48,8800.0
2009-12-24 11:00:00,5.48,5.48,5.48,5.48,58000.0,5.48,5.48,5.48,5.48,58000.0
2009-12-24 11:05:00,5.48,5.49,5.47,5.48,91600.0,5.48,5.49,5.47,5.48,91600.0
2009-12-24 11:10:00,5.47,5.49,5.47,5.48,17600.0,5.47,5.49,5.47,5.48,17600.0
2009-12-24 11:15:00,5.48,5.49,5.48,5.48,5600.0,5.48,5.49,5.48,5.48,5600.0
2009-12-24 11:20:00,5.48,5.48,5.47,5.48,6800.0,5.48,5.48,5.47,5.48,6800.0
2009-12-24 11:25:00,5.48,5.48,5.48,5.48,5600.0,5.48,5.48,5.48,5.48,5600.0
2009-12-24 11:30:00,5.48,5.48,5.48,5.48,4400.0,5.48,5.48,5.48,5.48,4400.0
2009-12-24 11:35:00,5.48,5.48,5.48,5.48,4400.0,5.48,5.48,5.48,5.48,4400.0
2009-12-24 11:40:00,5.48,5.48,5.47,5.48,10400.0,5.48,5.48,5.47,5.48,10400.0
2009-12-24 11:45:00,5.48,5.48,5.46,5.47,6800.0,5.48,5.48,5.46,5.47,6800.0
2009-12-24 11:50:00,5.47,5.48,5.47,5.47,13200.0,5.47,5.48,5.47,5.47,13200.0
2009-12-24 11:55:00,5.47,5.47,5.46,5.47,6400.0,5.47,5.47,5.46,5.47,6400.0
2009-12-24 12:00:00,5.47,5.47,5.46,5.47,19600.0,5.47,5.47,5.46,5.47,19600.0
2009-12-24 12:05:00,5.47,5.48,5.47,5.48,6800.0,5.47,5.48,5.47,5.48,6800.0
2009-12-24 12:10:00,5.48,5.49,5.48,5.48,8000.0,5.48,5.49,5.48,5.48,8000.0
2009-12-24 12:15:00,5.48,5.48,5.47,5.48,12000.0,5.48,5.48,5.47,5.48,12000.0
2009-12-24 12:20:00,5.48,5.48,5.47,5.47,9600.0,5.48,5.48,5.47,5.47,9600.0
2009-12-24 12:25:00,5.47,5.48,5.47,5.48,6000.0,5.47,5.48,5.47,5.48,6000.0
2009-12-24 12:30:00,5.48,5.48,5.47,5.47,4400.0,5.48,5.48,5.47,5.47,4400.0
2009-12-24 12:35:00,5.47,5.47,5.47,5.47,8000.0,5.47,5.47,5.47,5.47,8000.0
2009-12-24 12:40:00,5.47,5.48,5.46,5.46,13200.0,5.47,5.48,5.46,5.46,13200.0
2009-12-24 12:45:00,5.46,5.46,5.46,5.46,12000.0,5.46,5.46,5.46,5.46,12000.0
2009-12-24 12:50:00,5.46,5.48,5.46,5.47,8800.0,5.46,5.48,5.46,5.47,8800.0
2009-12-24 12:55:00,5.47,5.48,5.47,5.48,19600.0,5.47,5.48,5.47,5.48,19600.0
2009-12-28 09:30:00,5.5,5.5,5.47,5.48,10000.0,5.5,5.5,5.47,5.48,10000.0
2009-12-28 09:35:00,5.47,5.47,5.47,5.47,1200.0,5.47,5.47,5.47,5.47,1200.0
2009-12-28 09:40:00,5.48,5.48,5.47,5.47,800.0,5.48,5.48,5.47,5.47,800.0
2009-12-28 09:45:00,5.47,5.47,5.47,5.47,800.0,5.47,5.47,5.47,5.47,800.0
2009-12-28 09:50:00,5.46,5.46,5.44,5.45,15600.0,5.46,5.46,5.44,5.45,15600.0
2009-12-28 09:55:00,5.45,5.45,5.44,5.44,800.0,5.45,5.45,5.44,5.44,800.0
2009-12-28 10:00:00,5.43,5.43,5.43,5.43,4000.0,5.43,5.43,5.43,5.43,4000.0
2009-12-28 10:05:00,5.43,5.44,5.42,5.44,10400.0,5.43,5.44,5.42,5.44,10400.0
2009-12-28 10:10:00,5.46,5.46,5.45,5.45,2000.0,5.46,5.46,5.45,5.45,2000.0
2009-12-28 10:15:00,5.43,5.44,5.43,5.43,4000.0,5.43,5.44,5.43,5.43,4000.0
2009-12-28 10:20:00,5.43,5.43,5.43,5.43,800.0,5.43,5.43,5.43,5.43,800.0
2009-12-28 10:25:00,5.42,5.43,5.42,5.43,2400.0,5.42,5.43,5.42,5.43,2400.0
2009-12-28 10:30:00,5.43,5.45,5.43,5.45,2000.0,5.43,5.45,5.43,5.45,2000.0
2009-12-28 10:35:00,5.44,5.45,5.43,5.43,3200.0,5.44,5.45,5.43,5.43,3200.0
2009-12-28 10:40:00,5.43,5.45,5.43,5.44,6000.0,5.43,5.45,5.43,5.44,6000.0
2009-12-28 10:45:00,5.44,5.44,5.44,5.44,1200.0,5.44,5.44,5.44,5.44,1200.0
2009-12-28 10:50:00,5.44,5.44,5.44,5.44,400.0,5.44,5.44,5.44,5.44,400.0
2009-12-28 10:55:00,5.44,5.45,5.44,5.45,2400.0,5.44,5.45,5.44,5.45,2400.0
2009-12-28 11:00:00,5.45,5.45,5.45,5.45,800.0,5.45,5.45,5.45,5.45,800.0
2009-12-28 11:05:00,5.45,5.45,5.45,5.45,400.0,5.45,5.45,5.45,5.45,400.0
2009-12-28 11:10:00,5.45,5.46,5.45,5.46,800.0,5.45,5.46,5.45,5.46,800.0
2009-12-28 11:15:00,5.46,5.46,5.45,5.46,8400.0,5.46,5.46,5.45,5.46,8400.0
2009-12-28 11:20:00,5.46,5.46,5.45,5.45,4400.0,5.46,5.46,5.45,5.45,4400.0
2009-12-28 11:25:00,5.44,5.45,5.44,5.45,2800.0,5.44,5.45,5.44,5.45,2800.0
2009-12-28 11:30:00,5.45,5.46,5.45,5.46,6000.0,5.45,5.46,5.45,5.46,6000.0
2009-12-28 11:35:00,5.45,5.49,5.45,5.47,47200.0,5.45,5.49,5.45,5.47,47200.0
2009-12-28 11:40:00,5.48,5.48,5.47,5.47,5200.0,5.48,5.48,5.47,5.47,5200.0
2009-12-28 11:45:00,5.48,5.49,5.48,5.48,2800.0,5.48,5.49,5.48,5.48,2800.0
2009-12-28 11:50:00,5.48,5.48,5.48,5.48,2000.0,5.48,5.48,5.48,5.48,2000.0
2009-12-28 11:55:00,5.48,5.48,5.47,5.47,1200.0,5.48,5.48,5.47,5.47,1200.0
2009-12-28 12:00:00,5.47,5.47,5.47,5.47,2000.0,5.47,5.47,5.47,5.47,2000.0
2009-12-28 12:05:00,5.47,5.47,5.46,5.46,3600.0,5.47,5.47,5.46,5.46,3600.0
2009-12-28 12:10:00,5.46,5.46,5.46,5.46,2400.0,5.46,5.46,5.46,5.46,2400.0
2009-12-28 12:15:00,5.46,5.47,5.45,5.47,27200.0,5.46,5.47,5.45,5.47,27200.0
2009-12-28 12:20:00,5.46,5.48,5.46,5.48,14000.0,5.46,5.48,5.46,5.48,14000.0
2009-12-28 12:25:00,5.49,5.49,5.48,5.48,1600.0,5.49,5.49,5.48,5.48,1600.0
2009-12-28 12:30:00,5.48,5.48,5.47,5.47,2400.0,5.48,5.48,5.47,5.47,2400.0
2009-12-28 12:35:00,5.47,5.48,5.47,5.48,2000.0,5.47,5.48,5.47,5.48,2000.0
2009-12-28 12:40:00,5.47,5.47,5.47,5.47,2400.0,5.47,5.47,5.47,5.47,2400.0
2009-12-28 12:45:00,5.47,5.47,5.47,5.47,800.0,5.47,5.47,5.47,5.47,800.0
2009-12-28 12:50:00,5.47,5.47,5.46,5.46,5600.0,5.47,5.47,5.46,5.46,5600.0
2009-12-28 12:55:00,5.46,5.46,5.46,5.46,400.0,5.46,5.46,5.46,5.46,400.0
2009-12-28 13:00:00,5.46,5.46,5.45,5.45,2800.0,5.46,5.46,5.45,5.45,2800.0
2009-12-28 13:05:00,5.45,5.45,5.45,5.45,1200.0,5.45,5.45,5.45,5.45,1200.0
2009-12-28 13:10:00,5.45,5.45,5.45,5.45,12000.0,5.45,5.45,5.45,5.45,12000.0
2009-12-28 13:15:00,5.45,5.45,5.45,5.45,2000.0,5.45,5.45,5.45,5.45,2000.0
2009-12-28 13:20:00,5.44,5.45,5.44,5.44,3200.0,5.44,5.45,5.44,5.44,3200.0
2009-12-28 13:25:00,5.44,5.45,5.44,5.45,1200.0,5.44,5.45,5.44,5.45,1200.0
2009-12-28 13:30:00,5.43,5.43,5.43,5.43,400.0,5.43,5.43,5.43,5.43,400.0
2009-12-28 13:35:00,5.43,5.43,5.43,5.43,400.0,5.43,5.43,5.43,5.43,400.0
2009-12-28 13:40:00,5.43,5.43,5.43,5.43,2400.0,5.43,5.43,5.43,5.43,2400.0
2009-12-28 13:45:00,5.43,5.43,5.42,5.42,2000.0,5.43,5.43,5.42,5.42,2000.0
2009-12-28 13:50:00,5.42,5.42,5.42,5.42,2800.0,5.42,5.42,5.42,5.42,2800.0
2009-12-28 13:55:00,5.42,5.43,5.42,5.43,2000.0,5.42,5.43,5.42,5.43,2000.0
2009-12-28 14:00:00,5.42,5.43,5.41,5.41,8400.0,5.42,5.43,5.41,5.41,8400.0
2009-12-28 14:05:00,5.41,5.42,5.4,5.4,4000.0,5.41,5.42,5.4,5.4,4000.0
2009-12-28 14:10:00,5.4,5.41,5.4,5.41,3200.0,5.4,5.41,5.4,5.41,3200.0
2009-12-28 14:15:00,5.41,5.42,5.41,5.41,7200.0,5.41,5.42,5.41,5.41,7200.0
2009-12-28 14:20:00,5.41,5.42,5.41,5.42,2000.0,5.41,5.42,5.41,5.42,2000.0
2009-12-28 14:25:00,5.42,5.42,5.41,5.41,3600.0,5.42,5.42,5.41,5.41,3600.0
2009-12-28 14:30:00,5.42,5.43,5.42,5.43,4800.0,5.42,5.43,5.42,5.43,4800.0
2009-12-28 14:35:00,5.43,5.43,5.42,5.42,3200.0,5.43,5.43,5.42,5.42,3200.0
2009-12-28 14:40:00,5.42,5.42,5.42,5.42,800.0,5.42,5.42,5.42,5.42,800.0
2009-12-28 14:45:00,5.42,5.42,5.4,5.41,23200.0,5.42,5.42,5.4,5.41,23200.0
2009-12-28 14:50:00,5.41,5.42,5.41,5.42,3200.0,5.41,5.42,5.41,5.42,3200.0
2009-12-28 14:55:00,5.42,5.42,5.42,5.42,4800.0,5.42,5.42,5.42,5.42,4800.0
2009-12-28 15:00:00,5.42,5.43,5.42,5.43,9600.0,5.42,5.43,5.42,5.43,9600.0
2009-12-28 15:05:00,5.43,5.43,5.42,5.43,3600.0,5.43,5.43,5.42,5.43,3600.0
2009-12-28 15:10:00,5.43,5.43,5.43,5.43,1600.0,5.43,5.43,5.43,5.43,1600.0
2009-12-28 15:15:00,5.43,5.43,5.42,5.42,4000.0,5.43,5.43,5.42,5.42,4000.0
2009-12-28 15:20:00,5.42,5.43,5.42,5.43,3600.0,5.42,5.43,5.42,5.43,3600.0
2009-12-28 15:25:00,5.42,5.42,5.41,5.42,6800.0,5.42,5.42,5.41,5.42,6800.0
2009-12-28 15:30:00,5.42,5.42,5.41,5.41,5600.0,5.42,5.42,5.41,5.41,5600.0
2009-12-28 15:35:00,5.42,5.43,5.41,5.42,10800.0,5.42,5.43,5.41,5.42,10800.0
2009-12-28 15:40:00,5.43,5.43,5.42,5.42,8400.0,5.43,5.43,5.42,5.42,8400.0
2009-12-28 15:45:00,5.42,5.43,5.42,5.43,27600.0,5.42,5.43,5.42,5.43,27600.0
2009-12-28 15:50:00,5.43,5.44,5.43,5.44,24000.0,5.43,5.44,5.43,5.44,24000.0
2009-12-28 15:55:00,5.44,5.45,5.43,5.44,32400.0,5.44,5.45,5.43,5.44,32400.0
2009-12-29 09:30:00,5.47,5.47,5.45,5.47,4800.0,5.47,5.47,5.45,5.47,4800.0
2009-12-29 09:35:00,5.47,5.47,5.47,5.47,2000.0,5.47,5.47,5.47,5.47,2000.0
2009-12-29 09:40:00,5.44,5.44,5.43,5.43,2400.0,5.44,5.44,5.43,5.43,2400.0
2009-12-29 09:45:00,5.41,5.42,5.4,5.4,5600.0,5.41,5.42,5.4,5.4,5600.0
2009-12-29 09:50:00,5.39,5.4,5.39,5.39,3600.0,5.39,5.4,5.39,5.39,3600.0
2009-12-29 09:55:00,5.4,5.4,5.39,5.4,3600.0,5.4,5.4,5.39,5.4,3600.0
2009-12-29 10:00:00,5.4,5.41,5.4,5.41,1600.0,5.4,5.41,5.4,5.41,1600.0
2009-12-29 10:05:00,5.4,5.4,5.4,5.4,3600.0,5.4,5.4,5.4,5.4,3600.0
2009-12-29 10:10:00,5.4,5.42,5.4,5.41,4000.0,5.4,5.42,5.4,5.41,4000.0
2009-12-29 10:15:00,5.41,5.43,5.41,5.43,4400.0,5.41,5.43,5.41,5.43,4400.0
2009-12-29 10:20:00,5.42,5.42,5.42,5.42,2000.0,5.42,5.42,5.42,5.42,2000.0
2009-12-29 10:25:00,5.42,5.42,5.42,5.42,3200.0,5.42,5.42,5.42,5.42,3200.0
2009-12-29 10:30:00,5.42,5.42,5.42,5.42,2800.0,5.42,5.42,5.42,5.42,2800.0
2009-12-29 10:35:00,5.42,5.42,5.42,5.42,3600.0,5.42,5.42,5.42,5.42,3600.0
2009-12-29 10:40:00,5.42,5.42,5.42,5.42,2400.0,5.42,5.42,5.42,5.42,2400.0
2009-12-29 10:45:00,5.42,5.42,5.41,5.41,2000.0,5.42,5.42,5.41,5.41,2000.0
2009-12-29 10:50:00,5.4,5.41,5.4,5.4,3200.0,5.4,5.41,5.4,5.4,3200.0
2009-12-29 10:55:00,5.4,5.4,5.4,5.4,4400.0,5.4,5.4,5.4,5.4,4400.0
2009-12-29 11:00:00,5.4,5.43,5.4,5.43,15200.0,5.4,5.43,5.4,5.43,15200.0
2009-12-29 11:05:00,5.43,5.43,5.43,5.43,2800.0,5.43,5.43,5.43,5.43,2800.0
2009-12-29 11:10:00,5.43,5.43,5.43,5.43,1200.0,5.43,5.43,5.43,5.43,1200.0
2009-12-29 11:15:00,5.43,5.43,5.42,5.42,2400.0,5.43,5.43,5.42,5.42,2400.0
2009-12-29 11:20:00,5.42,5.43,5.42,5.43,2400.0,5.42,5.43,5.42,5.43,2400.0
2009-12-29 11:25:00,5.43,5.43,5.43,5.43,2000.0,5.43,5.43,5.43,5.43,2000.0
2009-12-29 11:30:00,5.43,5.43,5.43,5.43,2800.0,5.43,5.43,5.43,5.43,2800.0
2009-12-29 11:35:00,5.43,5.43,5.43,5.43,2000.0,5.43,5.43,5.43,5.43,2000.0
2009-12-29 11:40:00,5.43,5.43,5.41,5.42,7200.0,5.43,5.43,5.41,5.42,7200.0
2009-12-29 11:45:00,5.41,5.41,5.41,5.41,1200.0,5.41,5.41,5.41,5.41,1200.0
2009-12-29 11:50:00,5.41,5.41,5.41,5.41,1600.0,5.41,5.41,5.41,5.41,1600.0
2009-12-29 11:55:00,5.4,5.41,5.4,5.4,5200.0,5.4,5.41,5.4,5.4,5200.0
2009-12-29 12:00:00,5.4,5.4,5.4,5.4,1200.0,5.4,5.4,5.4,5.4,1200.0
2009-12-29 12:05:00,5.4,5.4,5.4,5.4,1200.0,5.4,5.4,5.4,5.4,1200.0
2009-12-29 12:10:00,5.4,5.4,5.4,5.4,2400.0,5.4,5.4,5.4,5.4,2400.0
2009-12-29 12:15:00,5.4,5.41,5.4,5.41,3200.0,5.4,5.41,5.4,5.41,3200.0
2009-12-29 12:20:00,5.41,5.41,5.41,5.41,800.0,5.41,5.41,5.41,5.41,800.0
2009-12-29 12:25:00,5.41,5.41,5.41,5.41,7200.0,5.41,5.41,5.41,5.41,7200.0
2009-12-29 12:30:00,5.4,5.41,5.4,5.41,2800.0,5.4,5.41,5.4,5.41,2800.0
2009-12-29 12:35:00,5.41,5.41,5.4,5.4,4400.0,5.41,5.41,5.4,5.4,4400.0
2009-12-29 12:40:00,5.41,5.41,5.41,5.41,1600.0,5.41,5.41,5.41,5.41,1600.0
2009-12-29 12:45:00,5.41,5.42,5.41,5.42,7200.0,5.41,5.42,5.41,5.42,7200.0
2009-12-29 12:50:00,5.42,5.42,5.42,5.42,3200.0,5.42,5.42,5.42,5.42,3200.0
2009-12-29 12:55:00,5.42,5.42,5.41,5.41,3200.0,5.42,5.42,5.41,5.41,3200.0
2009-12-29 13:00:00,5.41,5.41,5.41,5.41,2800.0,5.41,5.41,5.41,5.41,2800.0
2009-12-29 13:05:00,5.41,5.41,5.41,5.41,1200.0,5.41,5.41,5.41,5.41,1200.0
2009-12-29 13:10:00,5.41,5.41,5.41,5.41,800.0,5.41,5.41,5.41,5.41,800.0
2009-12-29 13:15:00,5.41,5.41,5.41,5.41,2000.0,5.41,5.41,5.41,5.41,2000.0
2009-12-29 13:20:00,5.4,5.41,5.4,5.4,3200.0,5.4,5.41,5.4,5.4,3200.0
2009-12-29 13:25:00,5.4,5.4,5.4,5.4,2800.0,5.4,5.4,5.4,5.4,2800.0
2009-12-29 13:30:00,5.4,5.4,5.39,5.39,8000.0,5.4,5.4,5.39,5.39,8000.0
2009-12-29 13:35:00,5.39,5.39,5.39,5.39,1200.0,5.39,5.39,5.39,5.39,1200.0
2009-12-29 13:40:00,5.39,5.39,5.39,5.39,2800.0,5.39,5.39,5.39,5.39,2800.0
2009-12-29 13:45:00,5.39,5.39,5.39,5.39,3200.0,5.39,5.39,5.39,5.39,3200.0
2009-12-29 13:50:00,5.39,5.4,5.39,5.4,6400.0,5.39,5.4,5.39,5.4,6400.0
2009-12-29 13:55:00,5.4,5.4,5.4,5.4,2000.0,5.4,5.4,5.4,5.4,2000.0
2009-12-29 14:00:00,5.39,5.4,5.39,5.4,3200.0,5.39,5.4,5.39,5.4,3200.0
2009-12-29 14:05:00,5.4,5.4,5.39,5.4,3600.0,5.4,5.4,5.39,5.4,3600.0
2009-12-29 14:10:00,5.4,5.4,5.39,5.39,2400.0,5.4,5.4,5.39,5.39,2400.0
2009-12-29 14:15:00,5.39,5.39,5.39,5.39,2400.0,5.39,5.39,5.39,5.39,2400.0
2009-12-29 14:20:00,5.39,5.39,5.39,5.39,3600.0,5.39,5.39,5.39,5.39,3600.0
2009-12-29 14:25:00,5.39,5.39,5.39,5.39,800.0,5.39,5.39,5.39,5.39,800.0
2009-12-29 14:30:00,5.39,5.39,5.39,5.39,6400.0,5.39,5.39,5.39,5.39,6400.0
2009-12-29 14:35:00,5.39,5.39,5.39,5.39,3200.0,5.39,5.39,5.39,5.39,3200.0
2009-12-29 14:40:00,5.39,5.39,5.39,5.39,6000.0,5.39,5.39,5.39,5.39,6000.0
2009-12-29 14:45:00,5.39,5.39,5.39,5.39,7200.0,5.39,5.39,5.39,5.39,7200.0
2009-12-29 14:50:00,5.39,5.39,5.39,5.39,17200.0,5.39,5.39,5.39,5.39,17200.0
2009-12-29 14:55:00,5.39,5.39,5.39,5.39,2800.0,5.39,5.39,5.39,5.39,2800.0
2009-12-29 15:00:00,5.39,5.41,5.39,5.4,7600.0,5.39,5.41,5.39,5.4,7600.0
2009-12-29 15:05:00,5.4,5.41,5.4,5.4,2400.0,5.4,5.41,5.4,5.4,2400.0
2009-12-29 15:10:00,5.4,5.4,5.39,5.4,3600.0,5.4,5.4,5.39,5.4,3600.0
2009-12-29 15:15:00,5.4,5.41,5.4,5.41,4800.0,5.4,5.41,5.4,5.41,4800.0
2009-12-29 15:20:00,5.41,5.41,5.41,5.41,6000.0,5.41,5.41,5.41,5.41,6000.0
2009-12-29 15:25:00,5.41,5.41,5.4,5.4,15600.0,5.41,5.41,5.4,5.4,15600.0
2009-12-29 15:30:00,5.4,5.41,5.4,5.4,10800.0,5.4,5.41,5.4,5.4,10800.0
2009-12-29 15:35:00,5.4,5.4,5.39,5.39,8000.0,5.4,5.4,5.39,5.39,8000.0
2009-12-29 15:40:00,5.39,5.41,5.39,5.41,18000.0,5.39,5.41,5.39,5.41,18000.0
2009-12-29 15:45:00,5.41,5.41,5.4,5.4,20000.0,5.41,5.41,5.4,5.4,20000.0
2009-12-29 15:50:00,5.4,5.41,5.4,5.41,45200.0,5.4,5.41,5.4,5.41,45200.0
2009-12-29 15:55:00,5.41,5.41,5.4,5.41,64000.0,5.41,5.41,5.4,5.41,64000.0
2009-12-30 09:30:00,5.41,5.41,5.34,5.38,9600.0,5.41,5.41,5.34,5.38,9600.0
2009-12-30 09:35:00,5.38,5.38,5.37,5.38,4000.0,5.38,5.38,5.37,5.38,4000.0
2009-12-30 09:40:00,5.38,5.41,5.38,5.4,7600.0,5.38,5.41,5.38,5.4,7600.0
2009-12-30 09:45:00,5.41,5.43,5.41,5.43,12800.0,5.41,5.43,5.41,5.43,12800.0
2009-12-30 09:50:00,5.43,5.43,5.39,5.39,6800.0,5.43,5.43,5.39,5.39,6800.0
2009-12-30 09:55:00,5.39,5.4,5.39,5.4,5200.0,5.39,5.4,5.39,5.4,5200.0
2009-12-30 10:00:00,5.4,5.4,5.38,5.39,10000.0,5.4,5.4,5.38,5.39,10000.0
2009-12-30 10:05:00,5.39,5.39,5.39,5.39,7200.0,5.39,5.39,5.39,5.39,7200.0
2009-12-30 10:10:00,5.39,5.39,5.39,5.39,2000.0,5.39,5.39,5.39,5.39,2000.0
2009-12-30 10:15:00,5.39,5.4,5.39,5.4,1200.0,5.39,5.4,5.39,5.4,1200.0
2009-12-30 10:20:00,5.4,5.4,5.4,5.4,8400.0,5.4,5.4,5.4,5.4,8400.0
2009-12-30 10:25:00,5.4,5.41,5.4,5.4,5200.0,5.4,5.41,5.4,5.4,5200.0
2009-12-30 10:30:00,5.4,5.4,5.37,5.37,49600.0,5.4,5.4,5.37,5.37,49600.0
2009-12-30 10:35:00,5.38,5.38,5.35,5.35,8800.0,5.38,5.38,5.35,5.35,8800.0
2009-12-30 10:40:00,5.35,5.35,5.34,5.34,2400.0,5.35,5.35,5.34,5.34,2400.0
2009-12-30 10:45:00,5.34,5.35,5.34,5.35,8800.0,5.34,5.35,5.34,5.35,8800.0
2009-12-30 10:50:00,5.37,5.38,5.37,5.38,4000.0,5.37,5.38,5.37,5.38,4000.0
2009-12-30 10:55:00,5.38,5.38,5.38,5.38,4000.0,5.38,5.38,5.38,5.38,4000.0
2009-12-30 11:00:00,5.38,5.38,5.38,5.38,2000.0,5.38,5.38,5.38,5.38,2000.0
2009-12-30 11:05:00,5.38,5.38,5.34,5.35,80800.0,5.38,5.38,5.34,5.35,80800.0
2009-12-30 11:10:00,5.35,5.35,5.35,5.35,6800.0,5.35,5.35,5.35,5.35,6800.0
2009-12-30 11:15:00,5.36,5.36,5.35,5.35,2400.0,5.36,5.36,5.35,5.35,2400.0
2009-12-30 11:20:00,5.35,5.35,5.35,5.35,1200.0,5.35,5.35,5.35,5.35,1200.0
2009-12-30 11:25:00,5.35,5.35,5.35,5.35,3600.0,5.35,5.35,5.35,5.35,3600.0
2009-12-30 11:30:00,5.35,5.35,5.35,5.35,8800.0,5.35,5.35,5.35,5.35,8800.0
2009-12-30 11:35:00,5.35,5.35,5.35,5.35,1200.0,5.35,5.35,5.35,5.35,1200.0
2009-12-30 11:40:00,5.35,5.35,5.34,5.34,8400.0,5.35,5.35,5.34,5.34,8400.0
2009-12-30 11:45:00,5.34,5.34,5.34,5.34,2000.0,5.34,5.34,5.34,5.34,2000.0
2009-12-30 11:50:00,5.34,5.36,5.34,5.36,2400.0,5.34,5.36,5.34,5.36,2400.0
2009-12-30 11:55:00,5.36,5.37,5.36,5.36,6400.0,5.36,5.37,5.36,5.36,6400.0
2009-12-30 12:00:00,5.37,5.38,5.36,5.38,6400.0,5.37,5.38,5.36,5.38,6400.0
2009-12-30 12:05:00,5.38,5.38,5.38,5.38,3600.0,5.38,5.38,5.38,5.38,3600.0
2009-12-30 12:10:00,5.38,5.38,5.36,5.36,16000.0,5.38,5.38,5.36,5.36,16000.0
2009-12-30 12:15:00,5.36,5.37,5.35,5.35,6000.0,5.36,5.37,5.35,5.35,6000.0
2009-12-30 12:20:00,5.35,5.35,5.35,5.35,6000.0,5.35,5.35,5.35,5.35,6000.0
2009-12-30 12:25:00,5.35,5.36,5.35,5.36,8000.0,5.35,5.36,5.35,5.36,8000.0
2009-12-30 12:30:00,5.36,5.36,5.36,5.36,800.0,5.36,5.36,5.36,5.36,800.0
2009-12-30 12:35:00,5.36,5.36,5.35,5.36,32800.0,5.36,5.36,5.35,5.36,32800.0
2009-12-30 12:40:00,5.36,5.36,5.36,5.36,2000.0,5.36,5.36,5.36,5.36,2000.0
2009-12-30 12:45:00,5.36,5.36,5.36,5.36,400.0,5.36,5.36,5.36,5.36,400.0
2009-12-30 12:50:00,5.36,5.36,5.36,5.36,1200.0,5.36,5.36,5.36,5.36,1200.0
2009-12-30 12:55:00,5.36,5.37,5.36,5.37,2400.0,5.36,5.37,5.36,5.37,2400.0
2009-12-30 13:00:00,5.37,5.37,5.37,5.37,1200.0,5.37,5.37,5.37,5.37,1200.0
2009-12-30 13:05:00,5.37,5.37,5.36,5.36,12000.0,5.37,5.37,5.36,5.36,12000.0
2009-12-30 13:10:00,5.36,5.36,5.34,5.34,12400.0,5.36,5.36,5.34,5.34,12400.0
2009-12-30 13:15:00,5.34,5.34,5.34,5.34,27600.0,5.34,5.34,5.34,5.34,27600.0
2009-12-30 13:20:00,5.34,5.34,5.34,5.34,3200.0,5.34,5.34,5.34,5.34,3200.0
2009-12-30 13:25:00,5.34,5.34,5.34,5.34,7200.0,5.34,5.34,5.34,5.34,7200.0
2009-12-30 13:30:00,5.33,5.33,5.31,5.31,7200.0,5.33,5.33,5.31,5.31,7200.0
2009-12-30 13:35:00,5.31,5.31,5.31,5.31,6400.0,5.31,5.31,5.31,5.31,6400.0
2009-12-30 13:40:00,5.31,5.32,5.31,5.32,11200.0,5.31,5.32,5.31,5.32,11200.0
2009-12-30 13:45:00,5.32,5.32,5.32,5.32,800.0,5.32,5.32,5.32,5.32,800.0
2009-12-30 13:50:00,5.32,5.33,5.32,5.33,4000.0,5.32,5.33,5.32,5.33,4000.0
2009-12-30 13:55:00,5.33,5.34,5.33,5.34,2800.0,5.33,5.34,5.33,5.34,2800.0
2009-12-30 14:00:00,5.34,5.34,5.34,5.34,5600.0,5.34,5.34,5.34,5.34,5600.0
2009-12-30 14:05:00,5.34,5.36,5.34,5.36,5600.0,5.34,5.36,5.34,5.36,5600.0
2009-12-30 14:10:00,5.36,5.36,5.36,5.36,1200.0,5.36,5.36,5.36,5.36,1200.0
2009-12-30 14:15:00,5.36,5.36,5.36,5.36,3200.0,5.36,5.36,5.36,5.36,3200.0
2009-12-30 14:20:00,5.36,5.36,5.35,5.36,2000.0,5.36,5.36,5.35,5.36,2000.0
2009-12-30 14:25:00,5.36,5.36,5.35,5.35,1200.0,5.36,5.36,5.35,5.35,1200.0
2009-12-30 14:30:00,5.35,5.36,5.35,5.36,2800.0,5.35,5.36,5.35,5.36,2800.0
2009-12-30 14:35:00,5.35,5.36,5.35,5.36,8000.0,5.35,5.36,5.35,5.36,8000.0
2009-12-30 14:40:00,5.36,5.36,5.36,5.36,1600.0,5.36,5.36,5.36,5.36,1600.0
2009-12-30 14:45:00,5.36,5.36,5.36,5.36,5600.0,5.36,5.36,5.36,5.36,5600.0
2009-12-30 14:50:00,5.37,5.37,5.37,5.37,3200.0,5.37,5.37,5.37,5.37,3200.0
2009-12-30 14:55:00,5.37,5.37,5.37,5.37,6800.0,5.37,5.37,5.37,5.37,6800.0
2009-12-30 15:00:00,5.37,5.37,5.36,5.36,9600.0,5.37,5.37,5.36,5.36,9600.0
2009-12-30 15:05:00,5.36,5.36,5.36,5.36,4400.0,5.36,5.36,5.36,5.36,4400.0
2009-12-30 15:10:00,5.36,5.37,5.36,5.37,19600.0,5.36,5.37,5.36,5.37,19600.0
2009-12-30 15:15:00,5.37,5.37,5.36,5.36,6400.0,5.37,5.37,5.36,5.36,6400.0
2009-12-30 15:20:00,5.37,5.37,5.36,5.37,6000.0,5.37,5.37,5.36,5.37,6000.0
2009-12-30 15:25:00,5.36,5.37,5.36,5.37,5600.0,5.36,5.37,5.36,5.37,5600.0
2009-12-30 15:30:00,5.36,5.38,5.36,5.38,17200.0,5.36,5.38,5.36,5.38,17200.0
2009-12-30 15:35:00,5.37,5.37,5.37,5.37,12800.0,5.37,5.37,5.37,5.37,12800.0
2009-12-30 15:40:00,5.37,5.38,5.37,5.38,10800.0,5.37,5.38,5.37,5.38,10800.0
2009-12-30 15:45:00,5.38,5.39,5.38,5.39,19600.0,5.38,5.39,5.38,5.39,19600.0
2009-12-30 15:50:00,5.39,5.41,5.39,5.41,26400.0,5.39,5.41,5.39,5.41,26400.0
2009-12-30 15:55:00,5.41,5.41,5.4,5.41,40800.0,5.41,5.41,5.4,5.41,40800.0
2009-12-31 09:30:00,5.39,5.43,5.38,5.4,9600.0,5.39,5.43,5.38,5.4,9600.0
2009-12-31 09:35:00,5.4,5.42,5.4,5.42,2000.0,5.4,5.42,5.4,5.42,2000.0
2009-12-31 09:40:00,5.41,5.41,5.38,5.4,4800.0,5.41,5.41,5.38,5.4,4800.0
2009-12-31 09:45:00,5.41,5.45,5.41,5.45,16800.0,5.41,5.45,5.41,5.45,16800.0
2009-12-31 09:50:00,5.45,5.46,5.45,5.46,5600.0,5.45,5.46,5.45,5.46,5600.0
2009-12-31 09:55:00,5.46,5.47,5.46,5.46,4800.0,5.46,5.47,5.46,5.46,4800.0
2009-12-31 10:00:00,5.46,5.46,5.43,5.45,8400.0,5.46,5.46,5.43,5.45,8400.0
2009-12-31 10:05:00,5.44,5.44,5.43,5.44,5600.0,5.44,5.44,5.43,5.44,5600.0
2009-12-31 10:10:00,5.45,5.46,5.45,5.45,2800.0,5.45,5.46,5.45,5.45,2800.0
2009-12-31 10:15:00,5.44,5.45,5.43,5.44,4000.0,5.44,5.45,5.43,5.44,4000.0
2009-12-31 10:20:00,5.44,5.44,5.43,5.43,3200.0,5.44,5.44,5.43,5.43,3200.0
2009-12-31 10:25:00,5.43,5.43,5.43,5.43,800.0,5.43,5.43,5.43,5.43,800.0
2009-12-31 10:30:00,5.43,5.45,5.43,5.45,5600.0,5.43,5.45,5.43,5.45,5600.0
2009-12-31 10:35:00,5.45,5.45,5.45,5.45,800.0,5.45,5.45,5.45,5.45,800.0
2009-12-31 10:40:00,5.45,5.45,5.45,5.45,2000.0,5.45,5.45,5.45,5.45,2000.0
2009-12-31 10:45:00,5.45,5.45,5.45,5.45,4000.0,5.45,5.45,5.45,5.45,4000.0
2009-12-31 10:50:00,5.45,5.45,5.45,5.45,3600.0,5.45,5.45,5.45,5.45,3600.0
2009-12-31 10:55:00,5.45,5.45,5.45,5.45,8000.0,5.45,5.45,5.45,5.45,8000.0
2009-12-31 11:00:00,5.45,5.45,5.45,5.45,9200.0,5.45,5.45,5.45,5.45,9200.0
2009-12-31 11:05:00,5.45,5.45,5.43,5.43,9200.0,5.45,5.45,5.43,5.43,9200.0
2009-12-31 11:10:00,5.43,5.43,5.43,5.43,3600.0,5.43,5.43,5.43,5.43,3600.0
2009-12-31 11:15:00,5.43,5.43,5.42,5.42,1200.0,5.43,5.43,5.42,5.42,1200.0
2009-12-31 11:20:00,5.42,5.42,5.42,5.42,2800.0,5.42,5.42,5.42,5.42,2800.0
2009-12-31 11:25:00,5.42,5.42,5.42,5.42,2000.0,5.42,5.42,5.42,5.42,2000.0
2009-12-31 11:30:00,5.42,5.42,5.41,5.41,2400.0,5.42,5.42,5.41,5.41,2400.0
2009-12-31 11:35:00,5.42,5.42,5.41,5.42,3600.0,5.42,5.42,5.41,5.42,3600.0
2009-12-31 11:40:00,5.42,5.42,5.41,5.41,7600.0,5.42,5.42,5.41,5.41,7600.0
2009-12-31 11:45:00,5.41,5.42,5.41,5.42,4800.0,5.41,5.42,5.41,5.42,4800.0
2009-12-31 11:50:00,5.42,5.42,5.42,5.42,4800.0,5.42,5.42,5.42,5.42,4800.0
2009-12-31 11:55:00,5.41,5.42,5.4,5.4,6400.0,5.41,5.42,5.4,5.4,6400.0
2009-12-31 12:00:00,5.4,5.41,5.4,5.4,4000.0,5.4,5.41,5.4,5.4,4000.0
2009-12-31 12:05:00,5.4,5.41,5.4,5.41,2800.0,5.4,5.41,5.4,5.41,2800.0
2009-12-31 12:10:00,5.4,5.41,5.4,5.4,4000.0,5.4,5.41,5.4,5.4,4000.0
2009-12-31 12:15:00,5.4,5.41,5.4,5.4,4400.0,5.4,5.41,5.4,5.4,4400.0
2009-12-31 12:20:00,5.4,5.4,5.4,5.4,2800.0,5.4,5.4,5.4,5.4,2800.0
2009-12-31 12:25:00,5.4,5.41,5.4,5.4,3600.0,5.4,5.41,5.4,5.4,3600.0
2009-12-31 12:30:00,5.4,5.4,5.39,5.39,4000.0,5.4,5.4,5.39,5.39,4000.0
2009-12-31 12:35:00,5.4,5.4,5.4,5.4,2000.0,5.4,5.4,5.4,5.4,2000.0
2009-12-31 12:40:00,5.4,5.4,5.39,5.39,6000.0,5.4,5.4,5.39,5.39,6000.0
2009-12-31 12:45:00,5.4,5.4,5.39,5.39,4000.0,5.4,5.4,5.39,5.39,4000.0
2009-12-31 12:50:00,5.39,5.4,5.39,5.39,12400.0,5.39,5.4,5.39,5.39,12400.0
2009-12-31 12:55:00,5.39,5.4,5.39,5.39,3600.0,5.39,5.4,5.39,5.39,3600.0
2009-12-31 13:00:00,5.39,5.39,5.39,5.39,3200.0,5.39,5.39,5.39,5.39,3200.0
2009-12-31 13:05:00,5.39,5.39,5.39,5.39,2000.0,5.39,5.39,5.39,5.39,2000.0
2009-12-31 13:10:00,5.39,5.39,5.38,5.38,2800.0,5.39,5.39,5.38,5.38,2800.0
2009-12-31 13:15:00,5.37,5.37,5.37,5.37,5200.0,5.37,5.37,5.37,5.37,5200.0
2009-12-31 13:20:00,5.37,5.37,5.37,5.37,3200.0,5.37,5.37,5.37,5.37,3200.0
2009-12-31 13:25:00,5.37,5.37,5.37,5.37,5200.0,5.37,5.37,5.37,5.37,5200.0
2009-12-31 13:30:00,5.37,5.37,5.36,5.37,2800.0,5.37,5.37,5.36,5.37,2800.0
2009-12-31 13:35:00,5.37,5.37,5.37,5.37,2800.0,5.37,5.37,5.37,5.37,2800.0
2009-12-31 13:40:00,5.37,5.37,5.36,5.36,2000.0,5.37,5.37,5.36,5.36,2000.0
2009-12-31 13:45:00,5.36,5.36,5.36,5.36,4400.0,5.36,5.36,5.36,5.36,4400.0
2009-12-31 13:50:00,5.36,5.36,5.36,5.36,2400.0,5.36,5.36,5.36,5.36,2400.0
2009-12-31 13:55:00,5.37,5.37,5.36,5.36,4800.0,5.37,5.37,5.36,5.36,4800.0
2009-12-31 14:00:00,5.36,5.36,5.36,5.36,9200.0,5.36,5.36,5.36,5.36,9200.0
2009-12-31 14:05:00,5.36,5.36,5.36,5.36,1600.0,5.36,5.36,5.36,5.36,1600.0
2009-12-31 14:10:00,5.36,5.36,5.35,5.35,12400.0,5.36,5.36,5.35,5.35,12400.0
2009-12-31 14:15:00,5.35,5.35,5.35,5.35,4800.0,5.35,5.35,5.35,5.35,4800.0
2009-12-31 14:20:00,5.35,5.35,5.34,5.35,9600.0,5.35,5.35,5.34,5.35,9600.0
2009-12-31 14:25:00,5.35,5.35,5.35,5.35,2400.0,5.35,5.35,5.35,5.35,2400.0
2009-12-31 14:30:00,5.35,5.35,5.35,5.35,8800.0,5.35,5.35,5.35,5.35,8800.0
2009-12-31 14:35:00,5.35,5.35,5.35,5.35,18400.0,5.35,5.35,5.35,5.35,18400.0
2009-12-31 14:40:00,5.35,5.35,5.35,5.35,25600.0,5.35,5.35,5.35,5.35,25600.0
2009-12-31 14:45:00,5.35,5.35,5.35,5.35,4000.0,5.35,5.35,5.35,5.35,4000.0
2009-12-31 14:50:00,5.35,5.35,5.35,5.35,800.0,5.35,5.35,5.35,5.35,800.0
2009-12-31 14:55:00,5.35,5.35,5.35,5.35,14000.0,5.35,5.35,5.35,5.35,14000.0
2009-12-31 15:00:00,5.35,5.35,5.35,5.35,5600.0,5.35,5.35,5.35,5.35,5600.0
2009-12-31 15:05:00,5.35,5.35,5.35,5.35,8000.0,5.35,5.35,5.35,5.35,8000.0
2009-12-31 15:10:00,5.35,5.35,5.35,5.35,9600.0,5.35,5.35,5.35,5.35,9600.0
2009-12-31 15:15:00,5.35,5.35,5.35,5.35,5600.0,5.35,5.35,5.35,5.35,5600.0
2009-12-31 15:20:00,5.35,5.35,5.35,5.35,18800.0,5.35,5.35,5.35,5.35,18800.0
2009-12-31 15:25:00,5.35,5.35,5.35,5.35,14000.0,5.35,5.35,5.35,5.35,14000.0
2009-12-31 15:30:00,5.35,5.35,5.34,5.34,30000.0,5.35,5.35,5.34,5.34,30000.0
2009-12-31 15:35:00,5.34,5.35,5.33,5.33,11200.0,5.34,5.35,5.33,5.33,11200.0
2009-12-31 15:40:00,5.33,5.33,5.31,5.31,31600.0,5.33,5.33,5.31,5.31,31600.0
2009-12-31 15:45:00,5.31,5.32,5.29,5.31,69600.0,5.31,5.32,5.29,5.31,69600.0
2009-12-31 15:50:00,5.31,5.32,5.31,5.31,53600.0,5.31,5.32,5.31,5.31,53600.0
2009-12-31 15:55:00,5.31,5.32,5.29,5.3,126400.0,5.31,5.32,5.29,5.3,126400.0
2010-01-04 09:30:00,5.35,5.37,5.32,5.34,44000.0,5.35,5.37,5.32,5.34,44000.0
2010-01-04 09:35:00,5.35,5.41,5.35,5.41,42800.0,5.35,5.41,5.35,5.41,42800.0
2010-01-04 09:40:00,5.41,5.42,5.41,5.41,6000.0,5.41,5.42,5.41,5.41,6000.0
2010-01-04 09:45:00,5.42,5.43,5.42,5.43,10400.0,5.42,5.43,5.42,5.43,10400.0
2010-01-04 09:50:00,5.42,5.42,5.4,5.4,11200.0,5.42,5.42,5.4,5.4,11200.0
2010-01-04 09:55:00,5.39,5.4,5.38,5.38,11600.0,5.39,5.4,5.38,5.38,11600.0
2010-01-04 10:00:00,5.38,5.4,5.37,5.37,15200.0,5.38,5.4,5.37,5.37,15200.0
2010-01-04 10:05:00,5.37,5.37,5.36,5.36,4800.0,5.37,5.37,5.36,5.36,4800.0
2010-01-04 10:10:00,5.36,5.36,5.35,5.36,6400.0,5.36,5.36,5.35,5.36,6400.0
2010-01-04 10:15:00,5.36,5.37,5.36,5.36,3200.0,5.36,5.37,5.36,5.36,3200.0
2010-01-04 10:20:00,5.37,5.38,5.37,5.37,7200.0,5.37,5.38,5.37,5.37,7200.0
2010-01-04 10:25:00,5.38,5.39,5.36,5.39,18800.0,5.38,5.39,5.36,5.39,18800.0
2010-01-04 10:30:00,5.39,5.43,5.39,5.43,8000.0,5.39,5.43,5.39,5.43,8000.0
2010-01-04 10:35:00,5.42,5.43,5.42,5.43,4400.0,5.42,5.43,5.42,5.43,4400.0
2010-01-04 10:40:00,5.42,5.43,5.42,5.42,7200.0,5.42,5.43,5.42,5.42,7200.0
2010-01-04 10:45:00,5.42,5.44,5.42,5.43,16400.0,5.42,5.44,5.42,5.43,16400.0
2010-01-04 10:50:00,5.43,5.44,5.43,5.43,5600.0,5.43,5.44,5.43,5.43,5600.0
2010-01-04 10:55:00,5.43,5.43,5.42,5.42,7200.0,5.43,5.43,5.42,5.42,7200.0
2010-01-04 11:00:00,5.42,5.42,5.42,5.42,3200.0,5.42,5.42,5.42,5.42,3200.0
2010-01-04 11:05:00,5.42,5.43,5.42,5.43,5200.0,5.42,5.43,5.42,5.43,5200.0
2010-01-04 11:10:00,5.43,5.43,5.41,5.41,5600.0,5.43,5.43,5.41,5.41,5600.0
2010-01-04 11:15:00,5.41,5.41,5.4,5.41,10000.0,5.41,5.41,5.4,5.41,10000.0
2010-01-04 11:20:00,5.41,5.42,5.4,5.42,7200.0,5.41,5.42,5.4,5.42,7200.0
2010-01-04 11:25:00,5.42,5.42,5.4,5.42,8800.0,5.42,5.42,5.4,5.42,8800.0
2010-01-04 11:30:00,5.42,5.42,5.4,5.41,10000.0,5.42,5.42,5.4,5.41,10000.0
2010-01-04 11:35:00,5.41,5.42,5.4,5.41,20400.0,5.41,5.42,5.4,5.41,20400.0
2010-01-04 11:40:00,5.41,5.43,5.41,5.42,9600.0,5.41,5.43,5.41,5.42,9600.0
2010-01-04 11:45:00,5.42,5.42,5.41,5.42,38400.0,5.42,5.42,5.41,5.42,38400.0
2010-01-04 11:50:00,5.41,5.42,5.41,5.42,6000.0,5.41,5.42,5.41,5.42,6000.0
2010-01-04 11:55:00,5.41,5.42,5.4,5.41,12400.0,5.41,5.42,5.4,5.41,12400.0
2010-01-04 12:00:00,5.41,5.41,5.4,5.4,9200.0,5.41,5.41,5.4,5.4,9200.0
2010-01-04 12:05:00,5.4,5.42,5.4,5.42,13200.0,5.4,5.42,5.4,5.42,13200.0
2010-01-04 12:10:00,5.42,5.42,5.4,5.4,9200.0,5.42,5.42,5.4,5.4,9200.0
2010-01-04 12:15:00,5.4,5.41,5.4,5.41,9600.0,5.4,5.41,5.4,5.41,9600.0
2010-01-04 12:20:00,5.41,5.41,5.4,5.4,17200.0,5.41,5.41,5.4,5.4,17200.0
2010-01-04 12:25:00,5.41,5.41,5.4,5.4,33200.0,5.41,5.41,5.4,5.4,33200.0
2010-01-04 12:30:00,5.4,5.41,5.4,5.4,29200.0,5.4,5.41,5.4,5.4,29200.0
2010-01-04 12:35:00,5.41,5.42,5.41,5.41,90400.0,5.41,5.42,5.41,5.41,90400.0
2010-01-04 12:40:00,5.41,5.42,5.4,5.41,51200.0,5.41,5.42,5.4,5.41,51200.0
2010-01-04 12:45:00,5.41,5.42,5.41,5.41,39600.0,5.41,5.42,5.41,5.41,39600.0
2010-01-04 12:50:00,5.4,5.42,5.4,5.42,12800.0,5.4,5.42,5.4,5.42,12800.0
2010-01-04 12:55:00,5.41,5.42,5.4,5.41,37600.0,5.41,5.42,5.4,5.41,37600.0
2010-01-04 13:00:00,5.41,5.41,5.4,5.41,59600.0,5.41,5.41,5.4,5.41,59600.0
2010-01-04 13:05:00,5.4,5.41,5.4,5.41,18000.0,5.4,5.41,5.4,5.41,18000.0
2010-01-04 13:10:00,5.41,5.41,5.4,5.41,22800.0,5.41,5.41,5.4,5.41,22800.0
2010-01-04 13:15:00,5.41,5.42,5.4,5.42,28400.0,5.41,5.42,5.4,5.42,28400.0
2010-01-04 13:20:00,5.42,5.43,5.42,5.43,18800.0,5.42,5.43,5.42,5.43,18800.0
2010-01-04 13:25:00,5.43,5.43,5.42,5.43,10000.0,5.43,5.43,5.42,5.43,10000.0
2010-01-04 13:30:00,5.43,5.43,5.42,5.42,7600.0,5.43,5.43,5.42,5.42,7600.0
2010-01-04 13:35:00,5.42,5.42,5.41,5.42,1600.0,5.42,5.42,5.41,5.42,1600.0
2010-01-04 13:40:00,5.41,5.41,5.41,5.41,3600.0,5.41,5.41,5.41,5.41,3600.0
2010-01-04 13:45:00,5.42,5.42,5.41,5.42,3200.0,5.42,5.42,5.41,5.42,3200.0
2010-01-04 13:50:00,5.41,5.41,5.41,5.41,3200.0,5.41,5.41,5.41,5.41,3200.0
2010-01-04 13:55:00,5.41,5.41,5.41,5.41,2000.0,5.41,5.41,5.41,5.41,2000.0
2010-01-04 14:00:00,5.41,5.41,5.41,5.41,2400.0,5.41,5.41,5.41,5.41,2400.0
2010-01-04 14:05:00,5.41,5.41,5.41,5.41,4400.0,5.41,5.41,5.41,5.41,4400.0
2010-01-04 14:10:00,5.41,5.41,5.4,5.4,13600.0,5.41,5.41,5.4,5.4,13600.0
2010-01-04 14:15:00,5.41,5.41,5.4,5.4,4000.0,5.41,5.41,5.4,5.4,4000.0
2010-01-04 14:20:00,5.4,5.4,5.39,5.39,7600.0,5.4,5.4,5.39,5.39,7600.0
2010-01-04 14:25:00,5.4,5.41,5.4,5.41,2400.0,5.4,5.41,5.4,5.41,2400.0
2010-01-04 14:30:00,5.41,5.42,5.41,5.42,2000.0,5.41,5.42,5.41,5.42,2000.0
2010-01-04 14:35:00,5.41,5.42,5.41,5.41,4800.0,5.41,5.42,5.41,5.41,4800.0
2010-01-04 14:40:00,5.41,5.42,5.41,5.42,8400.0,5.41,5.42,5.41,5.42,8400.0
2010-01-04 14:45:00,5.42,5.43,5.41,5.41,8800.0,5.42,5.43,5.41,5.41,8800.0
2010-01-04 14:50:00,5.41,5.41,5.4,5.4,7600.0,5.41,5.41,5.4,5.4,7600.0
2010-01-04 14:55:00,5.4,5.4,5.39,5.4,10400.0,5.4,5.4,5.39,5.4,10400.0
2010-01-04 15:00:00,5.4,5.42,5.4,5.42,13200.0,5.4,5.42,5.4,5.42,13200.0
2010-01-04 15:05:00,5.42,5.42,5.4,5.4,14000.0,5.42,5.42,5.4,5.4,14000.0
2010-01-04 15:10:00,5.4,5.41,5.4,5.41,14400.0,5.4,5.41,5.4,5.41,14400.0
2010-01-04 15:15:00,5.41,5.41,5.41,5.41,4400.0,5.41,5.41,5.41,5.41,4400.0
2010-01-04 15:20:00,5.41,5.41,5.41,5.41,11200.0,5.41,5.41,5.41,5.41,11200.0
2010-01-04 15:25:00,5.41,5.41,5.41,5.41,9200.0,5.41,5.41,5.41,5.41,9200.0
2010-01-04 15:30:00,5.41,5.43,5.41,5.42,31200.0,5.41,5.43,5.41,5.42,31200.0
2010-01-04 15:35:00,5.42,5.42,5.41,5.42,11600.0,5.42,5.42,5.41,5.42,11600.0
2010-01-04 15:40:00,5.42,5.43,5.42,5.42,22400.0,5.42,5.43,5.42,5.42,22400.0
2010-01-04 15:45:00,5.42,5.42,5.42,5.42,21200.0,5.42,5.42,5.42,5.42,21200.0
2010-01-04 15:50:00,5.42,5.42,5.41,5.41,23200.0,5.42,5.42,5.41,5.41,23200.0
2010-01-04 15:55:00,5.42,5.43,5.42,5.42,78800.0,5.42,5.43,5.42,5.42,78800.0
2010-01-05 09:30:00,5.43,5.45,5.39,5.39,20000.0,5.43,5.45,5.39,5.39,20000.0
2010-01-05 09:35:00,5.37,5.38,5.32,5.32,20400.0,5.37,5.38,5.32,5.32,20400.0
2010-01-05 09:40:00,5.32,5.34,5.31,5.32,38400.0,5.32,5.34,5.31,5.32,38400.0
2010-01-05 09:45:00,5.33,5.36,5.32,5.36,34400.0,5.33,5.36,5.32,5.36,34400.0
2010-01-05 09:50:00,5.38,5.42,5.37,5.4,48800.0,5.38,5.42,5.37,5.4,48800.0
2010-01-05 09:55:00,5.41,5.41,5.37,5.37,5600.0,5.41,5.41,5.37,5.37,5600.0
2010-01-05 10:00:00,5.36,5.38,5.36,5.38,3200.0,5.36,5.38,5.36,5.38,3200.0
2010-01-05 10:05:00,5.38,5.38,5.36,5.36,3600.0,5.38,5.38,5.36,5.36,3600.0
2010-01-05 10:10:00,5.37,5.37,5.35,5.35,4000.0,5.37,5.37,5.35,5.35,4000.0
2010-01-05 10:15:00,5.36,5.37,5.35,5.36,6800.0,5.36,5.37,5.35,5.36,6800.0
2010-01-05 10:20:00,5.36,5.36,5.36,5.36,4800.0,5.36,5.36,5.36,5.36,4800.0
2010-01-05 10:25:00,5.38,5.39,5.37,5.38,3200.0,5.38,5.39,5.37,5.38,3200.0
2010-01-05 10:30:00,5.38,5.38,5.37,5.38,4800.0,5.38,5.38,5.37,5.38,4800.0
2010-01-05 10:35:00,5.38,5.38,5.35,5.35,3200.0,5.38,5.38,5.35,5.35,3200.0
2010-01-05 10:40:00,5.35,5.39,5.35,5.39,16000.0,5.35,5.39,5.35,5.39,16000.0
2010-01-05 10:45:00,5.39,5.39,5.37,5.37,4000.0,5.39,5.39,5.37,5.37,4000.0
2010-01-05 10:50:00,5.37,5.37,5.36,5.36,3200.0,5.37,5.37,5.36,5.36,3200.0
2010-01-05 10:55:00,5.36,5.36,5.36,5.36,2400.0,5.36,5.36,5.36,5.36,2400.0
2010-01-05 11:00:00,5.36,5.36,5.35,5.35,4000.0,5.36,5.36,5.35,5.35,4000.0
2010-01-05 11:05:00,5.35,5.36,5.35,5.36,12000.0,5.35,5.36,5.35,5.36,12000.0
2010-01-05 11:10:00,5.36,5.36,5.35,5.35,8400.0,5.36,5.36,5.35,5.35,8400.0
2010-01-05 11:15:00,5.35,5.35,5.34,5.34,5600.0,5.35,5.35,5.34,5.34,5600.0
2010-01-05 11:20:00,5.34,5.34,5.34,5.34,4000.0,5.34,5.34,5.34,5.34,4000.0
2010-01-05 11:25:00,5.34,5.35,5.34,5.34,8800.0,5.34,5.35,5.34,5.34,8800.0
2010-01-05 11:30:00,5.34,5.35,5.34,5.34,21600.0,5.34,5.35,5.34,5.34,21600.0
2010-01-05 11:35:00,5.34,5.35,5.34,5.35,6400.0,5.34,5.35,5.34,5.35,6400.0
2010-01-05 11:40:00,5.35,5.36,5.35,5.35,4800.0,5.35,5.36,5.35,5.35,4800.0
2010-01-05 11:45:00,5.35,5.35,5.35,5.35,4000.0,5.35,5.35,5.35,5.35,4000.0
2010-01-05 11:50:00,5.34,5.35,5.34,5.34,3600.0,5.34,5.35,5.34,5.34,3600.0
2010-01-05 11:55:00,5.34,5.34,5.34,5.34,4400.0,5.34,5.34,5.34,5.34,4400.0
2010-01-05 12:00:00,5.34,5.34,5.34,5.34,2400.0,5.34,5.34,5.34,5.34,2400.0
2010-01-05 12:05:00,5.34,5.34,5.34,5.34,8000.0,5.34,5.34,5.34,5.34,8000.0
2010-01-05 12:10:00,5.34,5.34,5.34,5.34,2800.0,5.34,5.34,5.34,5.34,2800.0
2010-01-05 12:15:00,5.34,5.34,5.34,5.34,16800.0,5.34,5.34,5.34,5.34,16800.0
2010-01-05 12:20:00,5.34,5.34,5.34,5.34,3200.0,5.34,5.34,5.34,5.34,3200.0
2010-01-05 12:25:00,5.34,5.34,5.33,5.33,78800.0,5.34,5.34,5.33,5.33,78800.0
2010-01-05 12:30:00,5.33,5.34,5.33,5.33,17200.0,5.33,5.34,5.33,5.33,17200.0
2010-01-05 12:35:00,5.33,5.33,5.33,5.33,2400.0,5.33,5.33,5.33,5.33,2400.0
2010-01-05 12:40:00,5.33,5.33,5.31,5.31,9600.0,5.33,5.33,5.31,5.31,9600.0
2010-01-05 12:45:00,5.31,5.31,5.3,5.3,6800.0,5.31,5.31,5.3,5.3,6800.0
2010-01-05 12:50:00,5.3,5.31,5.3,5.31,17600.0,5.3,5.31,5.3,5.31,17600.0
2010-01-05 12:55:00,5.31,5.31,5.31,5.31,3200.0,5.31,5.31,5.31,5.31,3200.0
2010-01-05 13:00:00,5.31,5.31,5.28,5.28,10000.0,5.31,5.31,5.28,5.28,10000.0
2010-01-05 13:05:00,5.28,5.29,5.28,5.29,16400.0,5.28,5.29,5.28,5.29,16400.0
2010-01-05 13:10:00,5.28,5.28,5.27,5.27,7200.0,5.28,5.28,5.27,5.27,7200.0
2010-01-05 13:15:00,5.28,5.28,5.27,5.28,9200.0,5.28,5.28,5.27,5.28,9200.0
2010-01-05 13:20:00,5.28,5.28,5.26,5.26,9600.0,5.28,5.28,5.26,5.26,9600.0
2010-01-05 13:25:00,5.26,5.27,5.26,5.26,7600.0,5.26,5.27,5.26,5.26,7600.0
2010-01-05 13:30:00,5.27,5.27,5.26,5.26,11200.0,5.27,5.27,5.26,5.26,11200.0
2010-01-05 13:35:00,5.26,5.26,5.26,5.26,3200.0,5.26,5.26,5.26,5.26,3200.0
2010-01-05 13:40:00,5.26,5.26,5.25,5.25,4000.0,5.26,5.26,5.25,5.25,4000.0
2010-01-05 13:45:00,5.26,5.26,5.25,5.26,3200.0,5.26,5.26,5.25,5.26,3200.0
2010-01-05 13:50:00,5.25,5.26,5.25,5.25,38800.0,5.25,5.26,5.25,5.25,38800.0
2010-01-05 13:55:00,5.26,5.26,5.25,5.25,2800.0,5.26,5.26,5.25,5.25,2800.0
2010-01-05 14:00:00,5.25,5.25,5.25,5.25,5200.0,5.25,5.25,5.25,5.25,5200.0
2010-01-05 14:05:00,5.25,5.25,5.25,5.25,280400.0,5.25,5.25,5.25,5.25,280400.0
2010-01-05 14:10:00,5.25,5.25,5.25,5.25,15600.0,5.25,5.25,5.25,5.25,15600.0
2010-01-05 14:15:00,5.25,5.26,5.25,5.25,27600.0,5.25,5.26,5.25,5.25,27600.0
2010-01-05 14:20:00,5.25,5.25,5.25,5.25,5200.0,5.25,5.25,5.25,5.25,5200.0
2010-01-05 14:25:00,5.25,5.26,5.25,5.26,9600.0,5.25,5.26,5.25,5.26,9600.0
2010-01-05 14:30:00,5.26,5.26,5.26,5.26,8000.0,5.26,5.26,5.26,5.26,8000.0
2010-01-05 14:35:00,5.26,5.26,5.26,5.26,2800.0,5.26,5.26,5.26,5.26,2800.0
2010-01-05 14:40:00,5.26,5.26,5.26,5.26,9600.0,5.26,5.26,5.26,5.26,9600.0
2010-01-05 14:45:00,5.26,5.28,5.26,5.28,7200.0,5.26,5.28,5.26,5.28,7200.0
2010-01-05 14:50:00,5.28,5.28,5.27,5.27,8800.0,5.28,5.28,5.27,5.27,8800.0
2010-01-05 14:55:00,5.27,5.27,5.27,5.27,6000.0,5.27,5.27,5.27,5.27,6000.0
2010-01-05 15:00:00,5.26,5.27,5.26,5.26,10000.0,5.26,5.27,5.26,5.26,10000.0
2010-01-05 15:05:00,5.27,5.28,5.27,5.28,11200.0,5.27,5.28,5.27,5.28,11200.0
2010-01-05 15:10:00,5.27,5.28,5.27,5.27,15600.0,5.27,5.28,5.27,5.27,15600.0
2010-01-05 15:15:00,5.28,5.28,5.26,5.27,116000.0,5.28,5.28,5.26,5.27,116000.0
2010-01-05 15:20:00,5.27,5.28,5.27,5.27,15200.0,5.27,5.28,5.27,5.27,15200.0
2010-01-05 15:25:00,5.27,5.28,5.27,5.27,19200.0,5.27,5.28,5.27,5.27,19200.0
2010-01-05 15:30:00,5.27,5.27,5.26,5.26,29600.0,5.27,5.27,5.26,5.26,29600.0
2010-01-05 15:35:00,5.26,5.28,5.26,5.28,61600.0,5.26,5.28,5.26,5.28,61600.0
2010-01-05 15:40:00,5.28,5.29,5.27,5.27,91200.0,5.28,5.29,5.27,5.27,91200.0
2010-01-05 15:45:00,5.27,5.29,5.26,5.27,60800.0,5.27,5.29,5.26,5.27,60800.0
2010-01-05 15:50:00,5.27,5.27,5.26,5.26,44000.0,5.27,5.27,5.26,5.26,44000.0
2010-01-05 15:55:00,5.26,5.26,5.25,5.25,144400.0,5.26,5.26,5.25,5.25,144400.0
2010-01-06 09:30:00,5.24,5.29,5.23,5.27,14800.0,5.24,5.29,5.23,5.27,14800.0
2010-01-06 09:35:00,5.27,5.27,5.27,5.27,2000.0,5.27,5.27,5.27,5.27,2000.0
2010-01-06 09:40:00,5.27,5.27,5.24,5.25,12400.0,5.27,5.27,5.24,5.25,12400.0
2010-01-06 09:45:00,5.25,5.26,5.25,5.25,5200.0,5.25,5.26,5.25,5.25,5200.0
2010-01-06 09:50:00,5.25,5.26,5.24,5.26,15600.0,5.25,5.26,5.24,5.26,15600.0
2010-01-06 09:55:00,5.25,5.26,5.25,5.26,16000.0,5.25,5.26,5.25,5.26,16000.0
2010-01-06 10:00:00,5.26,5.26,5.25,5.25,4800.0,5.26,5.26,5.25,5.25,4800.0
2010-01-06 10:05:00,5.25,5.26,5.25,5.26,4400.0,5.25,5.26,5.25,5.26,4400.0
2010-01-06 10:10:00,5.26,5.26,5.25,5.25,3600.0,5.26,5.26,5.25,5.25,3600.0
2010-01-06 10:15:00,5.25,5.25,5.25,5.25,2800.0,5.25,5.25,5.25,5.25,2800.0
2010-01-06 10:20:00,5.25,5.25,5.25,5.25,1600.0,5.25,5.25,5.25,5.25,1600.0
2010-01-06 10:25:00,5.25,5.27,5.25,5.26,19600.0,5.25,5.27,5.25,5.26,19600.0
2010-01-06 10:30:00,5.26,5.27,5.26,5.27,3600.0,5.26,5.27,5.26,5.27,3600.0
2010-01-06 10:35:00,5.26,5.26,5.25,5.25,6000.0,5.26,5.26,5.25,5.25,6000.0
2010-01-06 10:40:00,5.25,5.26,5.25,5.25,4800.0,5.25,5.26,5.25,5.25,4800.0
2010-01-06 10:45:00,5.25,5.26,5.25,5.26,1600.0,5.25,5.26,5.25,5.26,1600.0
2010-01-06 10:50:00,5.25,5.26,5.25,5.26,4400.0,5.25,5.26,5.25,5.26,4400.0
2010-01-06 10:55:00,5.25,5.26,5.25,5.26,7200.0,5.25,5.26,5.25,5.26,7200.0
2010-01-06 11:00:00,5.25,5.25,5.25,5.25,800.0,5.25,5.25,5.25,5.25,800.0
2010-01-06 11:05:00,5.25,5.26,5.25,5.25,3600.0,5.25,5.26,5.25,5.25,3600.0
2010-01-06 11:10:00,5.25,5.25,5.25,5.25,1200.0,5.25,5.25,5.25,5.25,1200.0
2010-01-06 11:15:00,5.25,5.25,5.25,5.25,2400.0,5.25,5.25,5.25,5.25,2400.0
2010-01-06 11:20:00,5.25,5.26,5.25,5.25,5600.0,5.25,5.26,5.25,5.25,5600.0
2010-01-06 11:25:00,5.26,5.27,5.26,5.26,2400.0,5.26,5.27,5.26,5.26,2400.0
2010-01-06 11:30:00,5.26,5.28,5.26,5.28,5600.0,5.26,5.28,5.26,5.28,5600.0
2010-01-06 11:35:00,5.28,5.29,5.27,5.27,8400.0,5.28,5.29,5.27,5.27,8400.0
2010-01-06 11:40:00,5.26,5.27,5.26,5.27,3600.0,5.26,5.27,5.26,5.27,3600.0
2010-01-06 11:45:00,5.27,5.27,5.27,5.27,3200.0,5.27,5.27,5.27,5.27,3200.0
2010-01-06 11:50:00,5.27,5.27,5.26,5.26,2400.0,5.27,5.27,5.26,5.26,2400.0
2010-01-06 11:55:00,5.26,5.26,5.25,5.25,3200.0,5.26,5.26,5.25,5.25,3200.0
2010-01-06 12:00:00,5.25,5.26,5.25,5.26,5200.0,5.25,5.26,5.25,5.26,5200.0
2010-01-06 12:05:00,5.25,5.26,5.25,5.26,3600.0,5.25,5.26,5.25,5.26,3600.0
2010-01-06 12:10:00,5.25,5.25,5.25,5.25,11600.0,5.25,5.25,5.25,5.25,11600.0
2010-01-06 12:15:00,5.25,5.26,5.25,5.26,16000.0,5.25,5.26,5.25,5.26,16000.0
2010-01-06 12:20:00,5.26,5.27,5.25,5.26,89200.0,5.26,5.27,5.25,5.26,89200.0
2010-01-06 12:25:00,5.27,5.27,5.25,5.25,33200.0,5.27,5.27,5.25,5.25,33200.0
2010-01-06 12:30:00,5.25,5.27,5.25,5.26,22800.0,5.25,5.27,5.25,5.26,22800.0
2010-01-06 12:35:00,5.26,5.26,5.26,5.26,3200.0,5.26,5.26,5.26,5.26,3200.0
2010-01-06 12:40:00,5.26,5.27,5.26,5.27,4000.0,5.26,5.27,5.26,5.27,4000.0
2010-01-06 12:45:00,5.27,5.28,5.27,5.28,3200.0,5.27,5.28,5.27,5.28,3200.0
2010-01-06 12:50:00,5.28,5.28,5.27,5.28,3200.0,5.28,5.28,5.27,5.28,3200.0
2010-01-06 12:55:00,5.28,5.28,5.26,5.27,4400.0,5.28,5.28,5.26,5.27,4400.0
2010-01-06 13:00:00,5.27,5.28,5.27,5.27,8800.0,5.27,5.28,5.27,5.27,8800.0
2010-01-06 13:05:00,5.27,5.27,5.26,5.26,5600.0,5.27,5.27,5.26,5.26,5600.0
2010-01-06 13:10:00,5.27,5.27,5.26,5.26,6000.0,5.27,5.27,5.26,5.26,6000.0
2010-01-06 13:15:00,5.26,5.28,5.26,5.28,33200.0,5.26,5.28,5.26,5.28,33200.0
2010-01-06 13:20:00,5.28,5.28,5.27,5.27,6400.0,5.28,5.28,5.27,5.27,6400.0
2010-01-06 13:25:00,5.27,5.27,5.26,5.27,11200.0,5.27,5.27,5.26,5.27,11200.0
2010-01-06 13:30:00,5.27,5.27,5.25,5.25,6000.0,5.27,5.27,5.25,5.25,6000.0
2010-01-06 13:35:00,5.26,5.26,5.25,5.26,7600.0,5.26,5.26,5.25,5.26,7600.0
2010-01-06 13:40:00,5.25,5.26,5.24,5.25,17600.0,5.25,5.26,5.24,5.25,17600.0
2010-01-06 13:45:00,5.25,5.26,5.24,5.26,12800.0,5.25,5.26,5.24,5.26,12800.0
2010-01-06 13:50:00,5.25,5.25,5.24,5.25,13600.0,5.25,5.25,5.24,5.25,13600.0
2010-01-06 13:55:00,5.25,5.25,5.24,5.25,10800.0,5.25,5.25,5.24,5.25,10800.0
2010-01-06 14:00:00,5.26,5.27,5.25,5.27,19200.0,5.26,5.27,5.25,5.27,19200.0
2010-01-06 14:05:00,5.27,5.28,5.27,5.27,9600.0,5.27,5.28,5.27,5.27,9600.0
2010-01-06 14:10:00,5.27,5.28,5.27,5.28,1600.0,5.27,5.28,5.27,5.28,1600.0
2010-01-06 14:15:00,5.28,5.28,5.26,5.26,13200.0,5.28,5.28,5.26,5.26,13200.0
2010-01-06 14:20:00,5.27,5.29,5.26,5.28,16000.0,5.27,5.29,5.26,5.28,16000.0
2010-01-06 14:25:00,5.28,5.29,5.27,5.28,10000.0,5.28,5.29,5.27,5.28,10000.0
2010-01-06 14:30:00,5.27,5.28,5.27,5.28,4400.0,5.27,5.28,5.27,5.28,4400.0
2010-01-06 14:35:00,5.27,5.28,5.27,5.27,3600.0,5.27,5.28,5.27,5.27,3600.0
2010-01-06 14:40:00,5.26,5.26,5.26,5.26,4400.0,5.26,5.26,5.26,5.26,4400.0
2010-01-06 14:45:00,5.26,5.26,5.25,5.25,6000.0,5.26,5.26,5.25,5.25,6000.0
2010-01-06 14:50:00,5.26,5.26,5.26,5.26,2400.0,5.26,5.26,5.26,5.26,2400.0
2010-01-06 14:55:00,5.26,5.26,5.25,5.25,4800.0,5.26,5.26,5.25,5.25,4800.0
2010-01-06 15:00:00,5.25,5.25,5.24,5.24,18400.0,5.25,5.25,5.24,5.24,18400.0
2010-01-06 15:05:00,5.24,5.25,5.23,5.25,35600.0,5.24,5.25,5.23,5.25,35600.0
2010-01-06 15:10:00,5.24,5.26,5.24,5.25,8800.0,5.24,5.26,5.24,5.25,8800.0
2010-01-06 15:15:00,5.25,5.26,5.25,5.25,7200.0,5.25,5.26,5.25,5.25,7200.0
2010-01-06 15:20:00,5.25,5.26,5.25,5.26,22800.0,5.25,5.26,5.25,5.26,22800.0
2010-01-06 15:25:00,5.26,5.27,5.26,5.27,13600.0,5.26,5.27,5.26,5.27,13600.0
2010-01-06 15:30:00,5.27,5.27,5.26,5.27,20000.0,5.27,5.27,5.26,5.27,20000.0
2010-01-06 15:35:00,5.26,5.29,5.26,5.29,16400.0,5.26,5.29,5.26,5.29,16400.0
2010-01-06 15:40:00,5.29,5.29,5.27,5.28,49200.0,5.29,5.29,5.27,5.28,49200.0
2010-01-06 15:45:00,5.28,5.29,5.28,5.29,49600.0,5.28,5.29,5.28,5.29,49600.0
2010-01-06 15:50:00,5.29,5.3,5.29,5.3,25200.0,5.29,5.3,5.29,5.3,25200.0
2010-01-06 15:55:00,5.3,5.32,5.3,5.31,80800.0,5.3,5.32,5.3,5.31,80800.0
2010-01-07 09:30:00,5.32,5.32,5.29,5.32,37200.0,5.32,5.32,5.29,5.32,37200.0
2010-01-07 09:35:00,5.32,5.32,5.31,5.32,43600.0,5.32,5.32,5.31,5.32,43600.0
2010-01-07 09:40:00,5.31,5.32,5.31,5.31,30800.0,5.31,5.32,5.31,5.31,30800.0
2010-01-07 09:45:00,5.31,5.32,5.31,5.31,36800.0,5.31,5.32,5.31,5.31,36800.0
2010-01-07 09:50:00,5.31,5.32,5.3,5.31,25200.0,5.31,5.32,5.3,5.31,25200.0
2010-01-07 09:55:00,5.32,5.32,5.31,5.32,32400.0,5.32,5.32,5.31,5.32,32400.0
2010-01-07 10:00:00,5.31,5.32,5.31,5.31,20000.0,5.31,5.32,5.31,5.31,20000.0
2010-01-07 10:05:00,5.31,5.32,5.31,5.31,14400.0,5.31,5.32,5.31,5.31,14400.0
2010-01-07 10:10:00,5.31,5.32,5.31,5.31,38400.0,5.31,5.32,5.31,5.31,38400.0
2010-01-07 10:15:00,5.31,5.34,5.31,5.33,108000.0,5.31,5.34,5.31,5.33,108000.0
2010-01-07 10:20:00,5.33,5.33,5.31,5.32,102400.0,5.33,5.33,5.31,5.32,102400.0
2010-01-07 10:25:00,5.32,5.34,5.31,5.34,63600.0,5.32,5.34,5.31,5.34,63600.0
2010-01-07 10:30:00,5.33,5.35,5.33,5.35,12800.0,5.33,5.35,5.33,5.35,12800.0
2010-01-07 10:35:00,5.35,5.35,5.34,5.34,29200.0,5.35,5.35,5.34,5.34,29200.0
2010-01-07 10:40:00,5.34,5.35,5.34,5.34,5200.0,5.34,5.35,5.34,5.34,5200.0
2010-01-07 10:45:00,5.34,5.35,5.34,5.34,23600.0,5.34,5.35,5.34,5.34,23600.0
2010-01-07 10:50:00,5.34,5.35,5.33,5.34,27200.0,5.34,5.35,5.33,5.34,27200.0
2010-01-07 10:55:00,5.34,5.35,5.34,5.34,6400.0,5.34,5.35,5.34,5.34,6400.0
2010-01-07 11:00:00,5.34,5.34,5.33,5.34,40800.0,5.34,5.34,5.33,5.34,40800.0
2010-01-07 11:05:00,5.34,5.34,5.34,5.34,1600.0,5.34,5.34,5.34,5.34,1600.0
2010-01-07 11:10:00,5.34,5.35,5.34,5.34,22000.0,5.34,5.35,5.34,5.34,22000.0
2010-01-07 11:15:00,5.34,5.34,5.33,5.34,12000.0,5.34,5.34,5.33,5.34,12000.0
2010-01-07 11:20:00,5.34,5.34,5.33,5.34,30800.0,5.34,5.34,5.33,5.34,30800.0
2010-01-07 11:25:00,5.34,5.35,5.33,5.35,45600.0,5.34,5.35,5.33,5.35,45600.0
2010-01-07 11:30:00,5.34,5.37,5.34,5.36,10000.0,5.34,5.37,5.34,5.36,10000.0
2010-01-07 11:35:00,5.36,5.36,5.34,5.34,11200.0,5.36,5.36,5.34,5.34,11200.0
2010-01-07 11:40:00,5.34,5.35,5.34,5.35,15600.0,5.34,5.35,5.34,5.35,15600.0
2010-01-07 11:45:00,5.35,5.35,5.34,5.34,61600.0,5.35,5.35,5.34,5.34,61600.0
2010-01-07 11:50:00,5.34,5.35,5.34,5.34,6000.0,5.34,5.35,5.34,5.34,6000.0
2010-01-07 11:55:00,5.34,5.34,5.34,5.34,5600.0,5.34,5.34,5.34,5.34,5600.0
2010-01-07 12:00:00,5.34,5.35,5.34,5.35,7600.0,5.34,5.35,5.34,5.35,7600.0
2010-01-07 12:05:00,5.35,5.35,5.35,5.35,2800.0,5.35,5.35,5.35,5.35,2800.0
2010-01-07 12:10:00,5.35,5.35,5.34,5.34,17600.0,5.35,5.35,5.34,5.34,17600.0
2010-01-07 12:15:00,5.34,5.35,5.34,5.35,9200.0,5.34,5.35,5.34,5.35,9200.0
2010-01-07 12:20:00,5.35,5.35,5.35,5.35,6000.0,5.35,5.35,5.35,5.35,6000.0
2010-01-07 12:25:00,5.35,5.36,5.35,5.36,7600.0,5.35,5.36,5.35,5.36,7600.0
2010-01-07 12:30:00,5.36,5.37,5.36,5.37,6000.0,5.36,5.37,5.36,5.37,6000.0
2010-01-07 12:35:00,5.37,5.37,5.36,5.37,9200.0,5.37,5.37,5.36,5.37,9200.0
2010-01-07 12:40:00,5.37,5.37,5.37,5.37,4000.0,5.37,5.37,5.37,5.37,4000.0
2010-01-07 12:45:00,5.37,5.38,5.37,5.38,16400.0,5.37,5.38,5.37,5.38,16400.0
2010-01-07 12:50:00,5.37,5.38,5.37,5.38,10400.0,5.37,5.38,5.37,5.38,10400.0
2010-01-07 12:55:00,5.38,5.38,5.37,5.37,5200.0,5.38,5.38,5.37,5.37,5200.0
2010-01-07 13:00:00,5.37,5.38,5.37,5.37,8400.0,5.37,5.38,5.37,5.37,8400.0
2010-01-07 13:05:00,5.37,5.38,5.37,5.37,7600.0,5.37,5.38,5.37,5.37,7600.0
2010-01-07 13:10:00,5.37,5.39,5.37,5.39,8400.0,5.37,5.39,5.37,5.39,8400.0
2010-01-07 13:15:00,5.39,5.39,5.38,5.39,6400.0,5.39,5.39,5.38,5.39,6400.0
2010-01-07 13:20:00,5.39,5.4,5.39,5.4,4800.0,5.39,5.4,5.39,5.4,4800.0
2010-01-07 13:25:00,5.4,5.41,5.39,5.39,26000.0,5.4,5.41,5.39,5.39,26000.0
2010-01-07 13:30:00,5.39,5.39,5.37,5.38,39200.0,5.39,5.39,5.37,5.38,39200.0
2010-01-07 13:35:00,5.39,5.4,5.39,5.39,4800.0,5.39,5.4,5.39,5.39,4800.0
2010-01-07 13:40:00,5.39,5.4,5.39,5.39,2000.0,5.39,5.4,5.39,5.39,2000.0
2010-01-07 13:45:00,5.4,5.42,5.4,5.42,19600.0,5.4,5.42,5.4,5.42,19600.0
2010-01-07 13:50:00,5.41,5.42,5.41,5.42,3200.0,5.41,5.42,5.41,5.42,3200.0
2010-01-07 13:55:00,5.42,5.42,5.42,5.42,10000.0,5.42,5.42,5.42,5.42,10000.0
2010-01-07 14:00:00,5.42,5.42,5.41,5.42,10400.0,5.42,5.42,5.41,5.42,10400.0
2010-01-07 14:05:00,5.42,5.42,5.41,5.42,4000.0,5.42,5.42,5.41,5.42,4000.0
2010-01-07 14:10:00,5.42,5.42,5.41,5.41,1200.0,5.42,5.42,5.41,5.41,1200.0
2010-01-07 14:15:00,5.42,5.42,5.41,5.42,3200.0,5.42,5.42,5.41,5.42,3200.0
2010-01-07 14:20:00,5.42,5.42,5.41,5.41,7200.0,5.42,5.42,5.41,5.41,7200.0
2010-01-07 14:25:00,5.41,5.41,5.41,5.41,4000.0,5.41,5.41,5.41,5.41,4000.0
2010-01-07 14:30:00,5.41,5.44,5.41,5.43,22800.0,5.41,5.44,5.41,5.43,22800.0
2010-01-07 14:35:00,5.43,5.44,5.42,5.42,11600.0,5.43,5.44,5.42,5.42,11600.0
2010-01-07 14:40:00,5.42,5.42,5.41,5.41,2800.0,5.42,5.42,5.41,5.41,2800.0
2010-01-07 14:45:00,5.41,5.44,5.41,5.44,14800.0,5.41,5.44,5.41,5.44,14800.0
2010-01-07 14:50:00,5.43,5.44,5.43,5.43,5200.0,5.43,5.44,5.43,5.43,5200.0
2010-01-07 14:55:00,5.44,5.44,5.43,5.43,3600.0,5.44,5.44,5.43,5.43,3600.0
2010-01-07 15:00:00,5.43,5.43,5.41,5.43,12400.0,5.43,5.43,5.41,5.43,12400.0
2010-01-07 15:05:00,5.43,5.44,5.43,5.44,10400.0,5.43,5.44,5.43,5.44,10400.0
2010-01-07 15:10:00,5.44,5.46,5.43,5.45,16000.0,5.44,5.46,5.43,5.45,16000.0
2010-01-07 15:15:00,5.45,5.45,5.45,5.45,8800.0,5.45,5.45,5.45,5.45,8800.0
2010-01-07 15:20:00,5.45,5.46,5.44,5.46,18400.0,5.45,5.46,5.44,5.46,18400.0
2010-01-07 15:25:00,5.46,5.46,5.45,5.45,11600.0,5.46,5.46,5.45,5.45,11600.0
2010-01-07 15:30:00,5.45,5.45,5.44,5.44,9200.0,5.45,5.45,5.44,5.44,9200.0
2010-01-07 15:35:00,5.44,5.44,5.43,5.43,16800.0,5.44,5.44,5.43,5.43,16800.0
2010-01-07 15:40:00,5.43,5.45,5.43,5.44,13200.0,5.43,5.45,5.43,5.44,13200.0
2010-01-07 15:45:00,5.44,5.45,5.44,5.45,27600.0,5.44,5.45,5.44,5.45,27600.0
2010-01-07 15:50:00,5.45,5.45,5.44,5.45,22400.0,5.45,5.45,5.44,5.45,22400.0
2010-01-07 15:55:00,5.44,5.45,5.44,5.45,42800.0,5.44,5.45,5.44,5.45,42800.0
2010-01-08 09:30:00,5.41,5.41,5.32,5.32,36800.0,5.41,5.41,5.32,5.32,36800.0
2010-01-08 09:35:00,5.35,5.36,5.33,5.33,19600.0,5.35,5.36,5.33,5.33,19600.0
2010-01-08 09:40:00,5.35,5.35,5.34,5.35,16400.0,5.35,5.35,5.34,5.35,16400.0
2010-01-08 09:45:00,5.35,5.37,5.34,5.36,11200.0,5.35,5.37,5.34,5.36,11200.0
2010-01-08 09:50:00,5.36,5.36,5.34,5.36,17600.0,5.36,5.36,5.34,5.36,17600.0
2010-01-08 09:55:00,5.36,5.39,5.36,5.39,18400.0,5.36,5.39,5.36,5.39,18400.0
2010-01-08 10:00:00,5.39,5.4,5.38,5.38,14800.0,5.39,5.4,5.38,5.38,14800.0
2010-01-08 10:05:00,5.37,5.37,5.35,5.35,5200.0,5.37,5.37,5.35,5.35,5200.0
2010-01-08 10:10:00,5.34,5.37,5.34,5.35,8000.0,5.34,5.37,5.34,5.35,8000.0
2010-01-08 10:15:00,5.36,5.36,5.34,5.35,18000.0,5.36,5.36,5.34,5.35,18000.0
2010-01-08 10:20:00,5.36,5.37,5.35,5.36,7600.0,5.36,5.37,5.35,5.36,7600.0
2010-01-08 10:25:00,5.36,5.37,5.35,5.36,10800.0,5.36,5.37,5.35,5.36,10800.0
2010-01-08 10:30:00,5.36,5.36,5.35,5.36,16800.0,5.36,5.36,5.35,5.36,16800.0
2010-01-08 10:35:00,5.36,5.38,5.36,5.37,17600.0,5.36,5.38,5.36,5.37,17600.0
2010-01-08 10:40:00,5.37,5.37,5.36,5.36,6400.0,5.37,5.37,5.36,5.36,6400.0
2010-01-08 10:45:00,5.36,5.36,5.35,5.36,10800.0,5.36,5.36,5.35,5.36,10800.0
2010-01-08 10:50:00,5.37,5.39,5.37,5.39,5200.0,5.37,5.39,5.37,5.39,5200.0
2010-01-08 10:55:00,5.39,5.39,5.39,5.39,5600.0,5.39,5.39,5.39,5.39,5600.0
2010-01-08 11:00:00,5.39,5.39,5.39,5.39,8800.0,5.39,5.39,5.39,5.39,8800.0
2010-01-08 11:05:00,5.38,5.38,5.37,5.37,5200.0,5.38,5.38,5.37,5.37,5200.0
2010-01-08 11:10:00,5.37,5.37,5.36,5.37,18800.0,5.37,5.37,5.36,5.37,18800.0
2010-01-08 11:15:00,5.37,5.37,5.36,5.36,4800.0,5.37,5.37,5.36,5.36,4800.0
2010-01-08 11:20:00,5.37,5.38,5.37,5.38,6000.0,5.37,5.38,5.37,5.38,6000.0
2010-01-08 11:25:00,5.38,5.39,5.38,5.39,6400.0,5.38,5.39,5.38,5.39,6400.0
2010-01-08 11:30:00,5.39,5.39,5.38,5.39,8800.0,5.39,5.39,5.38,5.39,8800.0
2010-01-08 11:35:00,5.38,5.39,5.38,5.39,17600.0,5.38,5.39,5.38,5.39,17600.0
2010-01-08 11:40:00,5.39,5.39,5.39,5.39,3200.0,5.39,5.39,5.39,5.39,3200.0
2010-01-08 11:45:00,5.39,5.39,5.39,5.39,1600.0,5.39,5.39,5.39,5.39,1600.0
2010-01-08 11:50:00,5.39,5.39,5.39,5.39,4800.0,5.39,5.39,5.39,5.39,4800.0
2010-01-08 11:55:00,5.39,5.4,5.39,5.4,7200.0,5.39,5.4,5.39,5.4,7200.0
2010-01-08 12:00:00,5.4,5.4,5.39,5.39,8800.0,5.4,5.4,5.39,5.39,8800.0
2010-01-08 12:05:00,5.39,5.39,5.39,5.39,0.0,5.39,5.39,5.39,5.39,0.0
2010-01-08 12:10:00,5.38,5.39,5.38,5.39,44000.0,5.38,5.39,5.38,5.39,44000.0
2010-01-08 12:15:00,5.37,5.37,5.36,5.36,6400.0,5.37,5.37,5.36,5.36,6400.0
2010-01-08 12:20:00,5.37,5.38,5.37,5.37,21600.0,5.37,5.38,5.37,5.37,21600.0
2010-01-08 12:25:00,5.37,5.38,5.37,5.37,14400.0,5.37,5.38,5.37,5.37,14400.0
2010-01-08 12:30:00,5.37,5.37,5.37,5.37,400.0,5.37,5.37,5.37,5.37,400.0
2010-01-08 12:35:00,5.37,5.37,5.37,5.37,2800.0,5.37,5.37,5.37,5.37,2800.0
2010-01-08 12:40:00,5.37,5.37,5.37,5.37,2000.0,5.37,5.37,5.37,5.37,2000.0
2010-01-08 12:45:00,5.37,5.37,5.36,5.36,8000.0,5.37,5.37,5.36,5.36,8000.0
2010-01-08 12:50:00,5.36,5.36,5.36,5.36,5200.0,5.36,5.36,5.36,5.36,5200.0
2010-01-08 12:55:00,5.36,5.37,5.36,5.36,10800.0,5.36,5.37,5.36,5.36,10800.0
2010-01-08 13:00:00,5.37,5.37,5.36,5.36,135600.0,5.37,5.37,5.36,5.36,135600.0
2010-01-08 13:05:00,5.37,5.37,5.36,5.36,1200.0,5.37,5.37,5.36,5.36,1200.0
2010-01-08 13:10:00,5.36,5.36,5.36,5.36,400.0,5.36,5.36,5.36,5.36,400.0
2010-01-08 13:15:00,5.36,5.36,5.35,5.35,6800.0,5.36,5.36,5.35,5.35,6800.0
2010-01-08 13:20:00,5.35,5.35,5.35,5.35,2800.0,5.35,5.35,5.35,5.35,2800.0
2010-01-08 13:25:00,5.35,5.35,5.35,5.35,2000.0,5.35,5.35,5.35,5.35,2000.0
2010-01-08 13:30:00,5.35,5.36,5.35,5.36,10000.0,5.35,5.36,5.35,5.36,10000.0
2010-01-08 13:35:00,5.36,5.36,5.35,5.35,41200.0,5.36,5.36,5.35,5.35,41200.0
2010-01-08 13:40:00,5.35,5.36,5.35,5.36,13200.0,5.35,5.36,5.35,5.36,13200.0
2010-01-08 13:45:00,5.35,5.35,5.35,5.35,2800.0,5.35,5.35,5.35,5.35,2800.0
2010-01-08 13:50:00,5.35,5.35,5.35,5.35,13200.0,5.35,5.35,5.35,5.35,13200.0
2010-01-08 13:55:00,5.35,5.35,5.35,5.35,4800.0,5.35,5.35,5.35,5.35,4800.0
2010-01-08 14:00:00,5.35,5.35,5.35,5.35,8000.0,5.35,5.35,5.35,5.35,8000.0
2010-01-08 14:05:00,5.35,5.36,5.35,5.36,6400.0,5.35,5.36,5.35,5.36,6400.0
2010-01-08 14:10:00,5.36,5.37,5.36,5.37,8400.0,5.36,5.37,5.36,5.37,8400.0
2010-01-08 14:15:00,5.36,5.37,5.36,5.36,21200.0,5.36,5.37,5.36,5.36,21200.0
2010-01-08 14:20:00,5.36,5.37,5.36,5.37,22800.0,5.36,5.37,5.36,5.37,22800.0
2010-01-08 14:25:00,5.37,5.37,5.37,5.37,16800.0,5.37,5.37,5.37,5.37,16800.0
2010-01-08 14:30:00,5.37,5.37,5.37,5.37,8800.0,5.37,5.37,5.37,5.37,8800.0
2010-01-08 14:35:00,5.37,5.37,5.37,5.37,10400.0,5.37,5.37,5.37,5.37,10400.0
2010-01-08 14:40:00,5.36,5.37,5.36,5.37,8800.0,5.36,5.37,5.36,5.37,8800.0
2010-01-08 14:45:00,5.37,5.37,5.36,5.36,5600.0,5.37,5.37,5.36,5.36,5600.0
2010-01-08 14:50:00,5.37,5.37,5.36,5.37,17600.0,5.37,5.37,5.36,5.37,17600.0
2010-01-08 14:55:00,5.37,5.37,5.37,5.37,4400.0,5.37,5.37,5.37,5.37,4400.0
2010-01-08 15:00:00,5.37,5.38,5.36,5.38,19600.0,5.37,5.38,5.36,5.38,19600.0
2010-01-08 15:05:00,5.37,5.38,5.37,5.38,4400.0,5.37,5.38,5.37,5.38,4400.0
2010-01-08 15:10:00,5.37,5.38,5.37,5.38,4000.0,5.37,5.38,5.37,5.38,4000.0
2010-01-08 15:15:00,5.38,5.38,5.37,5.37,7200.0,5.38,5.38,5.37,5.37,7200.0
2010-01-08 15:20:00,5.37,5.37,5.36,5.37,20000.0,5.37,5.37,5.36,5.37,20000.0
2010-01-08 15:25:00,5.37,5.38,5.36,5.37,26000.0,5.37,5.38,5.36,5.37,26000.0
2010-01-08 15:30:00,5.38,5.38,5.37,5.38,34000.0,5.38,5.38,5.37,5.38,34000.0
2010-01-08 15:35:00,5.38,5.39,5.38,5.39,22000.0,5.38,5.39,5.38,5.39,22000.0
2010-01-08 15:40:00,5.39,5.4,5.39,5.39,28800.0,5.39,5.4,5.39,5.39,28800.0
2010-01-08 15:45:00,5.39,5.39,5.37,5.38,16800.0,5.39,5.39,5.37,5.38,16800.0
2010-01-08 15:50:00,5.38,5.39,5.38,5.38,27600.0,5.38,5.39,5.38,5.38,27600.0
2010-01-08 15:55:00,5.38,5.39,5.38,5.39,43600.0,5.38,5.39,5.38,5.39,43600.0
2010-01-11 09:30:00,5.4,5.41,5.38,5.4,8800.0,5.4,5.41,5.38,5.4,8800.0
2010-01-11 09:35:00,5.39,5.4,5.39,5.39,4400.0,5.39,5.4,5.39,5.39,4400.0
2010-01-11 09:40:00,5.4,5.4,5.37,5.37,6800.0,5.4,5.4,5.37,5.37,6800.0
2010-01-11 09:45:00,5.38,5.38,5.38,5.38,4800.0,5.38,5.38,5.38,5.38,4800.0
2010-01-11 09:50:00,5.38,5.38,5.38,5.38,3200.0,5.38,5.38,5.38,5.38,3200.0
2010-01-11 09:55:00,5.38,5.38,5.37,5.38,5200.0,5.38,5.38,5.37,5.38,5200.0
2010-01-11 10:00:00,5.38,5.38,5.37,5.37,14000.0,5.38,5.38,5.37,5.37,14000.0
2010-01-11 10:05:00,5.37,5.38,5.36,5.36,49200.0,5.37,5.38,5.36,5.36,49200.0
2010-01-11 10:10:00,5.36,5.38,5.36,5.38,18000.0,5.36,5.38,5.36,5.38,18000.0
2010-01-11 10:15:00,5.37,5.39,5.37,5.38,21200.0,5.37,5.39,5.37,5.38,21200.0
2010-01-11 10:20:00,5.38,5.39,5.38,5.39,5200.0,5.38,5.39,5.38,5.39,5200.0
2010-01-11 10:25:00,5.39,5.39,5.39,5.39,400.0,5.39,5.39,5.39,5.39,400.0
2010-01-11 10:30:00,5.39,5.4,5.39,5.4,6000.0,5.39,5.4,5.39,5.4,6000.0
2010-01-11 10:35:00,5.39,5.39,5.39,5.39,7200.0,5.39,5.39,5.39,5.39,7200.0
2010-01-11 10:40:00,5.39,5.39,5.39,5.39,400.0,5.39,5.39,5.39,5.39,400.0
2010-01-11 10:45:00,5.39,5.39,5.38,5.38,12800.0,5.39,5.39,5.38,5.38,12800.0
2010-01-11 10:50:00,5.38,5.39,5.37,5.39,10800.0,5.38,5.39,5.37,5.39,10800.0
2010-01-11 10:55:00,5.38,5.39,5.38,5.38,4400.0,5.38,5.39,5.38,5.38,4400.0
2010-01-11 11:00:00,5.39,5.39,5.37,5.38,7600.0,5.39,5.39,5.37,5.38,7600.0
2010-01-11 11:05:00,5.38,5.38,5.36,5.38,21200.0,5.38,5.38,5.36,5.38,21200.0
2010-01-11 11:10:00,5.37,5.39,5.37,5.39,9600.0,5.37,5.39,5.37,5.39,9600.0
2010-01-11 11:15:00,5.39,5.39,5.39,5.39,3600.0,5.39,5.39,5.39,5.39,3600.0
2010-01-11 11:20:00,5.39,5.39,5.39,5.39,2000.0,5.39,5.39,5.39,5.39,2000.0
2010-01-11 11:25:00,5.39,5.39,5.37,5.37,7600.0,5.39,5.39,5.37,5.37,7600.0
2010-01-11 11:30:00,5.37,5.37,5.37,5.37,7200.0,5.37,5.37,5.37,5.37,7200.0
2010-01-11 11:35:00,5.38,5.39,5.38,5.38,6000.0,5.38,5.39,5.38,5.38,6000.0
2010-01-11 11:40:00,5.38,5.38,5.37,5.38,2800.0,5.38,5.38,5.37,5.38,2800.0
2010-01-11 11:45:00,5.38,5.38,5.37,5.37,2400.0,5.38,5.38,5.37,5.37,2400.0
2010-01-11 11:50:00,5.37,5.37,5.37,5.37,1200.0,5.37,5.37,5.37,5.37,1200.0
2010-01-11 11:55:00,5.38,5.38,5.37,5.37,45200.0,5.38,5.38,5.37,5.37,45200.0
2010-01-11 12:00:00,5.37,5.37,5.37,5.37,4400.0,5.37,5.37,5.37,5.37,4400.0
2010-01-11 12:05:00,5.37,5.38,5.36,5.37,6800.0,5.37,5.38,5.36,5.37,6800.0
2010-01-11 12:10:00,5.37,5.38,5.36,5.38,5200.0,5.37,5.38,5.36,5.38,5200.0
2010-01-11 12:15:00,5.37,5.37,5.37,5.37,3600.0,5.37,5.37,5.37,5.37,3600.0
2010-01-11 12:20:00,5.36,5.37,5.36,5.36,21600.0,5.36,5.37,5.36,5.36,21600.0
2010-01-11 12:25:00,5.37,5.37,5.36,5.37,6800.0,5.37,5.37,5.36,5.37,6800.0
2010-01-11 12:30:00,5.36,5.37,5.36,5.37,8400.0,5.36,5.37,5.36,5.37,8400.0
2010-01-11 12:35:00,5.37,5.37,5.36,5.37,2400.0,5.37,5.37,5.36,5.37,2400.0
2010-01-11 12:40:00,5.37,5.37,5.37,5.37,1200.0,5.37,5.37,5.37,5.37,1200.0
2010-01-11 12:45:00,5.37,5.38,5.37,5.38,9200.0,5.37,5.38,5.37,5.38,9200.0
2010-01-11 12:50:00,5.38,5.38,5.37,5.37,8000.0,5.38,5.38,5.37,5.37,8000.0
2010-01-11 12:55:00,5.37,5.38,5.37,5.37,3200.0,5.37,5.38,5.37,5.37,3200.0
2010-01-11 13:00:00,5.37,5.37,5.36,5.37,6400.0,5.37,5.37,5.36,5.37,6400.0
2010-01-11 13:05:00,5.37,5.37,5.37,5.37,800.0,5.37,5.37,5.37,5.37,800.0
2010-01-11 13:10:00,5.37,5.37,5.37,5.37,3600.0,5.37,5.37,5.37,5.37,3600.0
2010-01-11 13:15:00,5.37,5.37,5.36,5.37,6800.0,5.37,5.37,5.36,5.37,6800.0
2010-01-11 13:20:00,5.37,5.37,5.37,5.37,6000.0,5.37,5.37,5.37,5.37,6000.0
2010-01-11 13:25:00,5.37,5.37,5.37,5.37,4800.0,5.37,5.37,5.37,5.37,4800.0
2010-01-11 13:30:00,5.37,5.37,5.37,5.37,6400.0,5.37,5.37,5.37,5.37,6400.0
2010-01-11 13:35:00,5.37,5.37,5.37,5.37,6000.0,5.37,5.37,5.37,5.37,6000.0
2010-01-11 13:40:00,5.37,5.37,5.36,5.37,10800.0,5.37,5.37,5.36,5.37,10800.0
2010-01-11 13:45:00,5.37,5.37,5.36,5.37,10400.0,5.37,5.37,5.36,5.37,10400.0
2010-01-11 13:50:00,5.36,5.37,5.36,5.36,10800.0,5.36,5.37,5.36,5.36,10800.0
2010-01-11 13:55:00,5.37,5.37,5.37,5.37,9200.0,5.37,5.37,5.37,5.37,9200.0
2010-01-11 14:00:00,5.36,5.37,5.36,5.37,9200.0,5.36,5.37,5.36,5.37,9200.0
2010-01-11 14:05:00,5.37,5.37,5.37,5.37,9200.0,5.37,5.37,5.37,5.37,9200.0
2010-01-11 14:10:00,5.37,5.37,5.36,5.36,9200.0,5.37,5.37,5.36,5.36,9200.0
2010-01-11 14:15:00,5.36,5.36,5.35,5.35,10800.0,5.36,5.36,5.35,5.35,10800.0
2010-01-11 14:20:00,5.36,5.36,5.35,5.35,8800.0,5.36,5.36,5.35,5.35,8800.0
2010-01-11 14:25:00,5.35,5.35,5.32,5.33,14800.0,5.35,5.35,5.32,5.33,14800.0
2010-01-11 14:30:00,5.33,5.33,5.33,5.33,7600.0,5.33,5.33,5.33,5.33,7600.0
2010-01-11 14:35:00,5.33,5.34,5.33,5.34,20400.0,5.33,5.34,5.33,5.34,20400.0
2010-01-11 14:40:00,5.33,5.34,5.33,5.33,16000.0,5.33,5.34,5.33,5.33,16000.0
2010-01-11 14:45:00,5.33,5.34,5.33,5.34,17200.0,5.33,5.34,5.33,5.34,17200.0
2010-01-11 14:50:00,5.34,5.34,5.33,5.34,14000.0,5.34,5.34,5.33,5.34,14000.0
2010-01-11 14:55:00,5.34,5.34,5.33,5.34,4400.0,5.34,5.34,5.33,5.34,4400.0
2010-01-11 15:00:00,5.34,5.34,5.34,5.34,3200.0,5.34,5.34,5.34,5.34,3200.0
2010-01-11 15:05:00,5.34,5.34,5.34,5.34,6000.0,5.34,5.34,5.34,5.34,6000.0
2010-01-11 15:10:00,5.34,5.34,5.34,5.34,2000.0,5.34,5.34,5.34,5.34,2000.0
2010-01-11 15:15:00,5.34,5.34,5.33,5.34,34800.0,5.34,5.34,5.33,5.34,34800.0
2010-01-11 15:20:00,5.34,5.35,5.33,5.35,30400.0,5.34,5.35,5.33,5.35,30400.0
2010-01-11 15:25:00,5.34,5.36,5.34,5.36,16000.0,5.34,5.36,5.34,5.36,16000.0
2010-01-11 15:30:00,5.36,5.36,5.35,5.35,16400.0,5.36,5.36,5.35,5.35,16400.0
2010-01-11 15:35:00,5.36,5.37,5.35,5.37,18800.0,5.36,5.37,5.35,5.37,18800.0
2010-01-11 15:40:00,5.36,5.36,5.35,5.35,8000.0,5.36,5.36,5.35,5.35,8000.0
2010-01-11 15:45:00,5.35,5.35,5.33,5.35,42000.0,5.35,5.35,5.33,5.35,42000.0
2010-01-11 15:50:00,5.35,5.35,5.35,5.35,15200.0,5.35,5.35,5.35,5.35,15200.0
2010-01-11 15:55:00,5.35,5.36,5.35,5.35,31200.0,5.35,5.36,5.35,5.35,31200.0
2010-01-12 09:30:00,5.31,5.32,5.28,5.3,34400.0,5.31,5.32,5.28,5.3,34400.0
2010-01-12 09:35:00,5.3,5.32,5.3,5.32,22800.0,5.3,5.32,5.3,5.32,22800.0
2010-01-12 09:40:00,5.31,5.31,5.29,5.29,6400.0,5.31,5.31,5.29,5.29,6400.0
2010-01-12 09:45:00,5.28,5.29,5.27,5.29,20000.0,5.28,5.29,5.27,5.29,20000.0
2010-01-12 09:50:00,5.3,5.31,5.3,5.31,5600.0,5.3,5.31,5.3,5.31,5600.0
2010-01-12 09:55:00,5.3,5.31,5.3,5.3,24000.0,5.3,5.31,5.3,5.3,24000.0
2010-01-12 10:00:00,5.31,5.33,5.3,5.31,31200.0,5.31,5.33,5.3,5.31,31200.0
2010-01-12 10:05:00,5.31,5.31,5.31,5.31,16800.0,5.31,5.31,5.31,5.31,16800.0
2010-01-12 10:10:00,5.31,5.31,5.31,5.31,1200.0,5.31,5.31,5.31,5.31,1200.0
2010-01-12 10:15:00,5.3,5.32,5.3,5.32,14000.0,5.3,5.32,5.3,5.32,14000.0
2010-01-12 10:20:00,5.31,5.31,5.31,5.31,4000.0,5.31,5.31,5.31,5.31,4000.0
2010-01-12 10:25:00,5.31,5.32,5.31,5.32,5600.0,5.31,5.32,5.31,5.32,5600.0
2010-01-12 10:30:00,5.3,5.3,5.3,5.3,9200.0,5.3,5.3,5.3,5.3,9200.0
2010-01-12 10:35:00,5.3,5.31,5.29,5.31,14800.0,5.3,5.31,5.29,5.31,14800.0
2010-01-12 10:40:00,5.31,5.31,5.3,5.31,1600.0,5.31,5.31,5.3,5.31,1600.0
2010-01-12 10:45:00,5.32,5.32,5.31,5.31,1600.0,5.32,5.32,5.31,5.31,1600.0
2010-01-12 10:50:00,5.3,5.31,5.3,5.3,3200.0,5.3,5.31,5.3,5.3,3200.0
2010-01-12 10:55:00,5.3,5.3,5.3,5.3,7600.0,5.3,5.3,5.3,5.3,7600.0
2010-01-12 11:00:00,5.3,5.3,5.3,5.3,4000.0,5.3,5.3,5.3,5.3,4000.0
2010-01-12 11:05:00,5.3,5.31,5.3,5.31,5600.0,5.3,5.31,5.3,5.31,5600.0
2010-01-12 11:10:00,5.32,5.32,5.32,5.32,2000.0,5.32,5.32,5.32,5.32,2000.0
2010-01-12 11:15:00,5.32,5.32,5.32,5.32,1600.0,5.32,5.32,5.32,5.32,1600.0
2010-01-12 11:20:00,5.32,5.33,5.32,5.33,3600.0,5.32,5.33,5.32,5.33,3600.0
2010-01-12 11:25:00,5.33,5.33,5.33,5.33,4400.0,5.33,5.33,5.33,5.33,4400.0
2010-01-12 11:30:00,5.33,5.33,5.33,5.33,2800.0,5.33,5.33,5.33,5.33,2800.0
2010-01-12 11:35:00,5.33,5.33,5.33,5.33,800.0,5.33,5.33,5.33,5.33,800.0
2010-01-12 11:40:00,5.33,5.33,5.32,5.33,4400.0,5.33,5.33,5.32,5.33,4400.0
2010-01-12 11:45:00,5.33,5.33,5.33,5.33,4000.0,5.33,5.33,5.33,5.33,4000.0
2010-01-12 11:50:00,5.33,5.33,5.33,5.33,3200.0,5.33,5.33,5.33,5.33,3200.0
2010-01-12 11:55:00,5.33,5.33,5.33,5.33,5600.0,5.33,5.33,5.33,5.33,5600.0
2010-01-12 12:00:00,5.33,5.33,5.33,5.33,14000.0,5.33,5.33,5.33,5.33,14000.0
2010-01-12 12:05:00,5.34,5.34,5.34,5.34,400.0,5.34,5.34,5.34,5.34,400.0
2010-01-12 12:10:00,5.34,5.34,5.34,5.34,3200.0,5.34,5.34,5.34,5.34,3200.0
2010-01-12 12:15:00,5.34,5.34,5.3,5.3,26000.0,5.34,5.34,5.3,5.3,26000.0
2010-01-12 12:20:00,5.3,5.3,5.28,5.29,27200.0,5.3,5.3,5.28,5.29,27200.0
2010-01-12 12:25:00,5.29,5.31,5.29,5.3,6000.0,5.29,5.31,5.29,5.3,6000.0
2010-01-12 12:30:00,5.29,5.3,5.29,5.3,6000.0,5.29,5.3,5.29,5.3,6000.0
2010-01-12 12:35:00,5.3,5.3,5.3,5.3,3200.0,5.3,5.3,5.3,5.3,3200.0
2010-01-12 12:40:00,5.3,5.3,5.29,5.3,2800.0,5.3,5.3,5.29,5.3,2800.0
2010-01-12 12:45:00,5.3,5.32,5.3,5.31,16400.0,5.3,5.32,5.3,5.31,16400.0
2010-01-12 12:50:00,5.31,5.32,5.31,5.31,12800.0,5.31,5.32,5.31,5.31,12800.0
2010-01-12 12:55:00,5.31,5.31,5.31,5.31,6800.0,5.31,5.31,5.31,5.31,6800.0
2010-01-12 13:00:00,5.32,5.32,5.32,5.32,2400.0,5.32,5.32,5.32,5.32,2400.0
2010-01-12 13:05:00,5.32,5.32,5.32,5.32,3200.0,5.32,5.32,5.32,5.32,3200.0
2010-01-12 13:10:00,5.31,5.32,5.31,5.32,6400.0,5.31,5.32,5.31,5.32,6400.0
2010-01-12 13:15:00,5.32,5.33,5.32,5.33,6400.0,5.32,5.33,5.32,5.33,6400.0
2010-01-12 13:20:00,5.32,5.33,5.32,5.33,2800.0,5.32,5.33,5.32,5.33,2800.0
2010-01-12 13:25:00,5.33,5.33,5.32,5.33,7600.0,5.33,5.33,5.32,5.33,7600.0
2010-01-12 13:30:00,5.34,5.34,5.32,5.32,9600.0,5.34,5.34,5.32,5.32,9600.0
2010-01-12 13:35:00,5.32,5.32,5.31,5.31,10400.0,5.32,5.32,5.31,5.31,10400.0
2010-01-12 13:40:00,5.32,5.32,5.31,5.31,10400.0,5.32,5.32,5.31,5.31,10400.0
2010-01-12 13:45:00,5.31,5.32,5.31,5.31,14800.0,5.31,5.32,5.31,5.31,14800.0
2010-01-12 13:50:00,5.31,5.32,5.31,5.32,24800.0,5.31,5.32,5.31,5.32,24800.0
2010-01-12 13:55:00,5.32,5.32,5.31,5.31,39200.0,5.32,5.32,5.31,5.31,39200.0
2010-01-12 14:00:00,5.31,5.32,5.31,5.32,8800.0,5.31,5.32,5.31,5.32,8800.0
2010-01-12 14:05:00,5.31,5.33,5.31,5.33,10000.0,5.31,5.33,5.31,5.33,10000.0
2010-01-12 14:10:00,5.32,5.33,5.32,5.33,5600.0,5.32,5.33,5.32,5.33,5600.0
2010-01-12 14:15:00,5.32,5.32,5.32,5.32,400.0,5.32,5.32,5.32,5.32,400.0
2010-01-12 14:20:00,5.33,5.34,5.33,5.33,21600.0,5.33,5.34,5.33,5.33,21600.0
2010-01-12 14:25:00,5.33,5.33,5.33,5.33,2000.0,5.33,5.33,5.33,5.33,2000.0
2010-01-12 14:30:00,5.33,5.33,5.33,5.33,1200.0,5.33,5.33,5.33,5.33,1200.0
2010-01-12 14:35:00,5.32,5.32,5.31,5.31,8400.0,5.32,5.32,5.31,5.31,8400.0
2010-01-12 14:40:00,5.3,5.3,5.3,5.3,12400.0,5.3,5.3,5.3,5.3,12400.0
2010-01-12 14:45:00,5.3,5.32,5.3,5.32,25200.0,5.3,5.32,5.3,5.32,25200.0
2010-01-12 14:50:00,5.31,5.32,5.31,5.31,3600.0,5.31,5.32,5.31,5.31,3600.0
2010-01-12 14:55:00,5.32,5.32,5.31,5.31,2000.0,5.32,5.32,5.31,5.31,2000.0
2010-01-12 15:00:00,5.31,5.31,5.29,5.29,16400.0,5.31,5.31,5.29,5.29,16400.0
2010-01-12 15:05:00,5.29,5.29,5.29,5.29,9200.0,5.29,5.29,5.29,5.29,9200.0
2010-01-12 15:10:00,5.3,5.31,5.3,5.31,8000.0,5.3,5.31,5.3,5.31,8000.0
2010-01-12 15:15:00,5.31,5.31,5.31,5.31,12800.0,5.31,5.31,5.31,5.31,12800.0
2010-01-12 15:20:00,5.32,5.32,5.3,5.31,18000.0,5.32,5.32,5.3,5.31,18000.0
2010-01-12 15:25:00,5.31,5.31,5.31,5.31,4800.0,5.31,5.31,5.31,5.31,4800.0
2010-01-12 15:30:00,5.31,5.31,5.31,5.31,41200.0,5.31,5.31,5.31,5.31,41200.0
2010-01-12 15:35:00,5.31,5.31,5.31,5.31,10800.0,5.31,5.31,5.31,5.31,10800.0
2010-01-12 15:40:00,5.31,5.31,5.31,5.31,14000.0,5.31,5.31,5.31,5.31,14000.0
2010-01-12 15:45:00,5.31,5.31,5.31,5.31,11600.0,5.31,5.31,5.31,5.31,11600.0
2010-01-12 15:50:00,5.31,5.32,5.31,5.32,33600.0,5.31,5.32,5.31,5.32,33600.0
2010-01-12 15:55:00,5.32,5.34,5.32,5.33,40800.0,5.32,5.34,5.32,5.33,40800.0
2010-01-13 09:30:00,5.35,5.36,5.34,5.36,1080000.0,5.35,5.36,5.34,5.36,1080000.0
2010-01-13 09:35:00,5.37,5.38,5.37,5.37,14400.0,5.37,5.38,5.37,5.37,14400.0
2010-01-13 09:40:00,5.37,5.37,5.36,5.36,700400.0,5.37,5.37,5.36,5.36,700400.0
2010-01-13 09:45:00,5.36,5.39,5.36,5.39,226000.0,5.36,5.39,5.36,5.39,226000.0
2010-01-13 09:50:00,5.38,5.52,5.38,5.51,257200.0,5.38,5.52,5.38,5.51,257200.0
2010-01-13 09:55:00,5.49,5.52,5.49,5.49,80800.0,5.49,5.52,5.49,5.49,80800.0
2010-01-13 10:00:00,5.49,5.5,5.45,5.46,62000.0,5.49,5.5,5.45,5.46,62000.0
2010-01-13 10:05:00,5.45,5.45,5.42,5.42,7600.0,5.45,5.45,5.42,5.42,7600.0
2010-01-13 10:10:00,5.42,5.42,5.39,5.39,15200.0,5.42,5.42,5.39,5.39,15200.0
2010-01-13 10:15:00,5.4,5.4,5.38,5.38,2400.0,5.4,5.4,5.38,5.38,2400.0
2010-01-13 10:20:00,5.38,5.39,5.37,5.38,25200.0,5.38,5.39,5.37,5.38,25200.0
2010-01-13 10:25:00,5.38,5.39,5.37,5.39,30800.0,5.38,5.39,5.37,5.39,30800.0
2010-01-13 10:30:00,5.39,5.4,5.37,5.37,40000.0,5.39,5.4,5.37,5.37,40000.0
2010-01-13 10:35:00,5.38,5.38,5.37,5.37,10800.0,5.38,5.38,5.37,5.37,10800.0
2010-01-13 10:40:00,5.39,5.39,5.37,5.39,17200.0,5.39,5.39,5.37,5.39,17200.0
2010-01-13 10:45:00,5.38,5.38,5.37,5.38,15200.0,5.38,5.38,5.37,5.38,15200.0
2010-01-13 10:50:00,5.38,5.38,5.37,5.38,6400.0,5.38,5.38,5.37,5.38,6400.0
2010-01-13 10:55:00,5.38,5.38,5.37,5.37,5600.0,5.38,5.38,5.37,5.37,5600.0
2010-01-13 11:00:00,5.37,5.39,5.37,5.38,19600.0,5.37,5.39,5.37,5.38,19600.0
2010-01-13 11:05:00,5.38,5.39,5.38,5.38,9600.0,5.38,5.39,5.38,5.38,9600.0
2010-01-13 11:10:00,5.39,5.39,5.38,5.38,16800.0,5.39,5.39,5.38,5.38,16800.0
2010-01-13 11:15:00,5.38,5.38,5.37,5.37,7600.0,5.38,5.38,5.37,5.37,7600.0
2010-01-13 11:20:00,5.37,5.38,5.37,5.38,10400.0,5.37,5.38,5.37,5.38,10400.0
2010-01-13 11:25:00,5.37,5.38,5.37,5.38,6400.0,5.37,5.38,5.37,5.38,6400.0
2010-01-13 11:30:00,5.38,5.4,5.37,5.37,39200.0,5.38,5.4,5.37,5.37,39200.0
2010-01-13 11:35:00,5.37,5.38,5.37,5.37,8000.0,5.37,5.38,5.37,5.37,8000.0
2010-01-13 11:40:00,5.37,5.38,5.37,5.38,23200.0,5.37,5.38,5.37,5.38,23200.0
2010-01-13 11:45:00,5.37,5.38,5.37,5.38,8400.0,5.37,5.38,5.37,5.38,8400.0
2010-01-13 11:50:00,5.38,5.43,5.38,5.43,23200.0,5.38,5.43,5.38,5.43,23200.0
2010-01-13 11:55:00,5.43,5.43,5.37,5.38,64400.0,5.43,5.43,5.37,5.38,64400.0
2010-01-13 12:00:00,5.38,5.38,5.38,5.38,10000.0,5.38,5.38,5.38,5.38,10000.0
2010-01-13 12:05:00,5.38,5.38,5.38,5.38,3200.0,5.38,5.38,5.38,5.38,3200.0
2010-01-13 12:10:00,5.38,5.38,5.38,5.38,14400.0,5.38,5.38,5.38,5.38,14400.0
2010-01-13 12:15:00,5.38,5.41,5.38,5.4,26400.0,5.38,5.41,5.38,5.4,26400.0
2010-01-13 12:20:00,5.41,5.44,5.41,5.43,16400.0,5.41,5.44,5.41,5.43,16400.0
2010-01-13 12:25:00,5.43,5.45,5.41,5.41,24000.0,5.43,5.45,5.41,5.41,24000.0
2010-01-13 12:30:00,5.41,5.41,5.38,5.38,165600.0,5.41,5.41,5.38,5.38,165600.0
2010-01-13 12:35:00,5.39,5.42,5.37,5.4,82800.0,5.39,5.42,5.37,5.4,82800.0
2010-01-13 12:40:00,5.4,5.4,5.4,5.4,25200.0,5.4,5.4,5.4,5.4,25200.0
2010-01-13 12:45:00,5.4,5.41,5.4,5.41,2800.0,5.4,5.41,5.4,5.41,2800.0
2010-01-13 12:50:00,5.42,5.43,5.38,5.38,118000.0,5.42,5.43,5.38,5.38,118000.0
2010-01-13 12:55:00,5.38,5.39,5.37,5.38,30400.0,5.38,5.39,5.37,5.38,30400.0
2010-01-13 13:00:00,5.38,5.4,5.38,5.4,135600.0,5.38,5.4,5.38,5.4,135600.0
2010-01-13 13:05:00,5.4,5.43,5.4,5.43,8800.0,5.4,5.43,5.4,5.43,8800.0
2010-01-13 13:10:00,5.42,5.44,5.39,5.41,144000.0,5.42,5.44,5.39,5.41,144000.0
2010-01-13 13:15:00,5.41,5.41,5.38,5.4,98800.0,5.41,5.41,5.38,5.4,98800.0
2010-01-13 13:20:00,5.4,5.41,5.4,5.4,31600.0,5.4,5.41,5.4,5.4,31600.0
2010-01-13 13:25:00,5.4,5.41,5.4,5.4,27200.0,5.4,5.41,5.4,5.4,27200.0
2010-01-13 13:30:00,5.4,5.41,5.4,5.41,28800.0,5.4,5.41,5.4,5.41,28800.0
2010-01-13 13:35:00,5.41,5.41,5.4,5.4,58400.0,5.41,5.41,5.4,5.4,58400.0
2010-01-13 13:40:00,5.41,5.41,5.4,5.4,33200.0,5.41,5.41,5.4,5.4,33200.0
2010-01-13 13:45:00,5.4,5.41,5.4,5.41,71600.0,5.4,5.41,5.4,5.41,71600.0
2010-01-13 13:50:00,5.4,5.41,5.4,5.4,48400.0,5.4,5.41,5.4,5.4,48400.0
2010-01-13 13:55:00,5.4,5.4,5.4,5.4,31600.0,5.4,5.4,5.4,5.4,31600.0
2010-01-13 14:00:00,5.4,5.42,5.4,5.4,102000.0,5.4,5.42,5.4,5.4,102000.0
2010-01-13 14:05:00,5.4,5.42,5.4,5.41,67600.0,5.4,5.42,5.4,5.41,67600.0
2010-01-13 14:10:00,5.41,5.42,5.41,5.41,28800.0,5.41,5.42,5.41,5.41,28800.0
2010-01-13 14:15:00,5.41,5.42,5.41,5.42,18800.0,5.41,5.42,5.41,5.42,18800.0
2010-01-13 14:20:00,5.42,5.42,5.42,5.42,28400.0,5.42,5.42,5.42,5.42,28400.0
2010-01-13 14:25:00,5.42,5.42,5.4,5.4,136800.0,5.42,5.42,5.4,5.4,136800.0
2010-01-13 14:30:00,5.4,5.45,5.38,5.45,156800.0,5.4,5.45,5.38,5.45,156800.0
2010-01-13 14:35:00,5.45,5.45,5.41,5.41,167600.0,5.45,5.45,5.41,5.41,167600.0
2010-01-13 14:40:00,5.42,5.44,5.41,5.42,222400.0,5.42,5.44,5.41,5.42,222400.0
2010-01-13 14:45:00,5.42,5.42,5.41,5.42,108000.0,5.42,5.42,5.41,5.42,108000.0
2010-01-13 14:50:00,5.42,5.42,5.41,5.41,57600.0,5.42,5.42,5.41,5.41,57600.0
2010-01-13 14:55:00,5.41,5.42,5.41,5.42,42000.0,5.41,5.42,5.41,5.42,42000.0
2010-01-13 15:00:00,5.42,5.43,5.41,5.41,47600.0,5.42,5.43,5.41,5.41,47600.0
2010-01-13 15:05:00,5.42,5.43,5.41,5.42,110800.0,5.42,5.43,5.41,5.42,110800.0
2010-01-13 15:10:00,5.42,5.42,5.41,5.42,53200.0,5.42,5.42,5.41,5.42,53200.0
2010-01-13 15:15:00,5.42,5.43,5.41,5.42,68000.0,5.42,5.43,5.41,5.42,68000.0
2010-01-13 15:20:00,5.42,5.42,5.41,5.41,74000.0,5.42,5.42,5.41,5.41,74000.0
2010-01-13 15:25:00,5.41,5.43,5.41,5.43,76400.0,5.41,5.43,5.41,5.43,76400.0
2010-01-13 15:30:00,5.43,5.46,5.43,5.45,48000.0,5.43,5.46,5.43,5.45,48000.0
2010-01-13 15:35:00,5.45,5.45,5.43,5.43,43200.0,5.45,5.45,5.43,5.43,43200.0
2010-01-13 15:40:00,5.44,5.44,5.42,5.42,84800.0,5.44,5.44,5.42,5.42,84800.0
2010-01-13 15:45:00,5.42,5.42,5.41,5.42,223600.0,5.42,5.42,5.41,5.42,223600.0
2010-01-13 15:50:00,5.42,5.42,5.4,5.41,495200.0,5.42,5.42,5.4,5.41,495200.0
2010-01-13 15:55:00,5.41,5.43,5.41,5.43,80000.0,5.41,5.43,5.41,5.43,80000.0
2010-01-14 09:30:00,5.45,5.47,5.41,5.43,62000.0,5.45,5.47,5.41,5.43,62000.0
2010-01-14 09:35:00,5.46,5.48,5.46,5.46,8400.0,5.46,5.48,5.46,5.46,8400.0
2010-01-14 09:40:00,5.48,5.49,5.47,5.49,12800.0,5.48,5.49,5.47,5.49,12800.0
2010-01-14 09:45:00,5.49,5.49,5.47,5.47,9200.0,5.49,5.49,5.47,5.47,9200.0
2010-01-14 09:50:00,5.48,5.48,5.44,5.44,9600.0,5.48,5.48,5.44,5.44,9600.0
2010-01-14 09:55:00,5.44,5.45,5.44,5.44,6000.0,5.44,5.45,5.44,5.44,6000.0
2010-01-14 10:00:00,5.45,5.5,5.45,5.5,12400.0,5.45,5.5,5.45,5.5,12400.0
2010-01-14 10:05:00,5.49,5.51,5.49,5.5,10800.0,5.49,5.51,5.49,5.5,10800.0
2010-01-14 10:10:00,5.5,5.5,5.49,5.49,6400.0,5.5,5.5,5.49,5.49,6400.0
2010-01-14 10:15:00,5.5,5.5,5.5,5.5,400.0,5.5,5.5,5.5,5.5,400.0
2010-01-14 10:20:00,5.5,5.51,5.5,5.51,7200.0,5.5,5.51,5.5,5.51,7200.0
2010-01-14 10:25:00,5.53,5.53,5.52,5.52,2800.0,5.53,5.53,5.52,5.52,2800.0
2010-01-14 10:30:00,5.52,5.52,5.51,5.52,3600.0,5.52,5.52,5.51,5.52,3600.0
2010-01-14 10:35:00,5.52,5.52,5.51,5.51,3200.0,5.52,5.52,5.51,5.51,3200.0
2010-01-14 10:40:00,5.51,5.51,5.5,5.5,13200.0,5.51,5.51,5.5,5.5,13200.0
2010-01-14 10:45:00,5.5,5.5,5.49,5.49,46800.0,5.5,5.5,5.49,5.49,46800.0
2010-01-14 10:50:00,5.5,5.5,5.49,5.5,12000.0,5.5,5.5,5.49,5.5,12000.0
2010-01-14 10:55:00,5.51,5.51,5.5,5.5,28400.0,5.51,5.51,5.5,5.5,28400.0
2010-01-14 11:00:00,5.5,5.51,5.5,5.51,7200.0,5.5,5.51,5.5,5.51,7200.0
2010-01-14 11:05:00,5.51,5.51,5.51,5.51,2800.0,5.51,5.51,5.51,5.51,2800.0
2010-01-14 11:10:00,5.51,5.51,5.5,5.51,2800.0,5.51,5.51,5.5,5.51,2800.0
2010-01-14 11:15:00,5.51,5.51,5.51,5.51,2000.0,5.51,5.51,5.51,5.51,2000.0
2010-01-14 11:20:00,5.51,5.52,5.51,5.52,7600.0,5.51,5.52,5.51,5.52,7600.0
2010-01-14 11:25:00,5.52,5.52,5.51,5.51,1200.0,5.52,5.52,5.51,5.51,1200.0
2010-01-14 11:30:00,5.52,5.52,5.52,5.52,3200.0,5.52,5.52,5.52,5.52,3200.0
2010-01-14 11:35:00,5.53,5.53,5.52,5.52,6000.0,5.53,5.53,5.52,5.52,6000.0
2010-01-14 11:40:00,5.52,5.54,5.51,5.52,20000.0,5.52,5.54,5.51,5.52,20000.0
2010-01-14 11:45:00,5.53,5.53,5.52,5.53,7200.0,5.53,5.53,5.52,5.53,7200.0
2010-01-14 11:50:00,5.53,5.53,5.53,5.53,6800.0,5.53,5.53,5.53,5.53,6800.0
2010-01-14 11:55:00,5.53,5.53,5.53,5.53,3200.0,5.53,5.53,5.53,5.53,3200.0
2010-01-14 12:00:00,5.53,5.53,5.52,5.53,6800.0,5.53,5.53,5.52,5.53,6800.0
2010-01-14 12:05:00,5.52,5.52,5.51,5.52,6800.0,5.52,5.52,5.51,5.52,6800.0
2010-01-14 12:10:00,5.52,5.52,5.52,5.52,2800.0,5.52,5.52,5.52,5.52,2800.0
2010-01-14 12:15:00,5.52,5.52,5.52,5.52,8800.0,5.52,5.52,5.52,5.52,8800.0
2010-01-14 12:20:00,5.52,5.52,5.5,5.51,14000.0,5.52,5.52,5.5,5.51,14000.0
2010-01-14 12:25:00,5.52,5.52,5.52,5.52,4400.0,5.52,5.52,5.52,5.52,4400.0
2010-01-14 12:30:00,5.52,5.52,5.52,5.52,1200.0,5.52,5.52,5.52,5.52,1200.0
2010-01-14 12:35:00,5.52,5.52,5.52,5.52,6800.0,5.52,5.52,5.52,5.52,6800.0
2010-01-14 12:40:00,5.52,5.52,5.52,5.52,12000.0,5.52,5.52,5.52,5.52,12000.0
2010-01-14 12:45:00,5.53,5.53,5.52,5.52,8800.0,5.53,5.53,5.52,5.52,8800.0
2010-01-14 12:50:00,5.52,5.53,5.52,5.53,13600.0,5.52,5.53,5.52,5.53,13600.0
2010-01-14 12:55:00,5.53,5.53,5.53,5.53,2000.0,5.53,5.53,5.53,5.53,2000.0
2010-01-14 13:00:00,5.53,5.53,5.53,5.53,6000.0,5.53,5.53,5.53,5.53,6000.0
2010-01-14 13:05:00,5.53,5.53,5.52,5.52,2800.0,5.53,5.53,5.52,5.52,2800.0
2010-01-14 13:10:00,5.52,5.53,5.52,5.52,4000.0,5.52,5.53,5.52,5.52,4000.0
2010-01-14 13:15:00,5.52,5.52,5.51,5.51,11600.0,5.52,5.52,5.51,5.51,11600.0
2010-01-14 13:20:00,5.51,5.51,5.51,5.51,3600.0,5.51,5.51,5.51,5.51,3600.0
2010-01-14 13:25:00,5.51,5.52,5.5,5.52,6400.0,5.51,5.52,5.5,5.52,6400.0
2010-01-14 13:30:00,5.53,5.53,5.52,5.53,7200.0,5.53,5.53,5.52,5.53,7200.0
2010-01-14 13:35:00,5.52,5.53,5.52,5.53,1200.0,5.52,5.53,5.52,5.53,1200.0
2010-01-14 13:40:00,5.52,5.53,5.52,5.53,4800.0,5.52,5.53,5.52,5.53,4800.0
2010-01-14 13:45:00,5.52,5.52,5.51,5.52,6000.0,5.52,5.52,5.51,5.52,6000.0
2010-01-14 13:50:00,5.52,5.52,5.52,5.52,8000.0,5.52,5.52,5.52,5.52,8000.0
2010-01-14 13:55:00,5.53,5.53,5.52,5.52,8400.0,5.53,5.53,5.52,5.52,8400.0
2010-01-14 14:00:00,5.52,5.53,5.52,5.53,25200.0,5.52,5.53,5.52,5.53,25200.0
2010-01-14 14:05:00,5.53,5.53,5.52,5.53,8400.0,5.53,5.53,5.52,5.53,8400.0
2010-01-14 14:10:00,5.53,5.53,5.52,5.52,6800.0,5.53,5.53,5.52,5.52,6800.0
2010-01-14 14:15:00,5.52,5.52,5.52,5.52,1600.0,5.52,5.52,5.52,5.52,1600.0
2010-01-14 14:20:00,5.52,5.52,5.52,5.52,12800.0,5.52,5.52,5.52,5.52,12800.0
2010-01-14 14:25:00,5.52,5.52,5.51,5.52,6800.0,5.52,5.52,5.51,5.52,6800.0
2010-01-14 14:30:00,5.52,5.52,5.51,5.51,13600.0,5.52,5.52,5.51,5.51,13600.0
2010-01-14 14:35:00,5.51,5.51,5.51,5.51,12000.0,5.51,5.51,5.51,5.51,12000.0
2010-01-14 14:40:00,5.51,5.52,5.51,5.51,5600.0,5.51,5.52,5.51,5.51,5600.0
2010-01-14 14:45:00,5.51,5.51,5.5,5.5,7200.0,5.51,5.51,5.5,5.5,7200.0
2010-01-14 14:50:00,5.5,5.51,5.5,5.51,9600.0,5.5,5.51,5.5,5.51,9600.0
2010-01-14 14:55:00,5.51,5.52,5.51,5.52,18400.0,5.51,5.52,5.51,5.52,18400.0
2010-01-14 15:00:00,5.52,5.53,5.52,5.53,13200.0,5.52,5.53,5.52,5.53,13200.0
2010-01-14 15:05:00,5.54,5.54,5.53,5.53,10000.0,5.54,5.54,5.53,5.53,10000.0
2010-01-14 15:10:00,5.53,5.53,5.52,5.52,12800.0,5.53,5.53,5.52,5.52,12800.0
2010-01-14 15:15:00,5.52,5.53,5.51,5.51,31200.0,5.52,5.53,5.51,5.51,31200.0
2010-01-14 15:20:00,5.51,5.52,5.51,5.52,14400.0,5.51,5.52,5.51,5.52,14400.0
2010-01-14 15:25:00,5.51,5.51,5.5,5.5,16400.0,5.51,5.51,5.5,5.5,16400.0
2010-01-14 15:30:00,5.51,5.51,5.5,5.51,14800.0,5.51,5.51,5.5,5.51,14800.0
2010-01-14 15:35:00,5.51,5.51,5.5,5.51,18400.0,5.51,5.51,5.5,5.51,18400.0
2010-01-14 15:40:00,5.51,5.51,5.5,5.5,33200.0,5.51,5.51,5.5,5.5,33200.0
2010-01-14 15:45:00,5.5,5.51,5.5,5.51,33200.0,5.5,5.51,5.5,5.51,33200.0
2010-01-14 15:50:00,5.5,5.51,5.5,5.5,32400.0,5.5,5.51,5.5,5.5,32400.0
2010-01-14 15:55:00,5.5,5.5,5.5,5.5,40400.0,5.5,5.5,5.5,5.5,40400.0
2010-01-15 09:30:00,5.52,5.53,5.51,5.53,159600.0,5.52,5.53,5.51,5.53,159600.0
2010-01-15 09:35:00,5.51,5.53,5.51,5.53,3600.0,5.51,5.53,5.51,5.53,3600.0
2010-01-15 09:40:00,5.53,5.56,5.52,5.55,26400.0,5.53,5.56,5.52,5.55,26400.0
2010-01-15 09:45:00,5.55,5.56,5.52,5.52,15600.0,5.55,5.56,5.52,5.52,15600.0
2010-01-15 09:50:00,5.51,5.51,5.5,5.51,32000.0,5.51,5.51,5.5,5.51,32000.0
2010-01-15 09:55:00,5.51,5.51,5.5,5.51,60400.0,5.51,5.51,5.5,5.51,60400.0
2010-01-15 10:00:00,5.51,5.51,5.46,5.46,11200.0,5.51,5.51,5.46,5.46,11200.0
2010-01-15 10:05:00,5.47,5.51,5.46,5.5,79200.0,5.47,5.51,5.46,5.5,79200.0
2010-01-15 10:10:00,5.5,5.5,5.5,5.5,16000.0,5.5,5.5,5.5,5.5,16000.0
2010-01-15 10:15:00,5.5,5.5,5.5,5.5,19200.0,5.5,5.5,5.5,5.5,19200.0
2010-01-15 10:20:00,5.5,5.51,5.5,5.5,12800.0,5.5,5.51,5.5,5.5,12800.0
2010-01-15 10:25:00,5.5,5.51,5.5,5.5,11200.0,5.5,5.51,5.5,5.5,11200.0
2010-01-15 10:30:00,5.5,5.51,5.49,5.5,25200.0,5.5,5.51,5.49,5.5,25200.0
2010-01-15 10:35:00,5.5,5.51,5.5,5.5,21600.0,5.5,5.51,5.5,5.5,21600.0
2010-01-15 10:40:00,5.5,5.51,5.5,5.51,24400.0,5.5,5.51,5.5,5.51,24400.0
2010-01-15 10:45:00,5.5,5.5,5.49,5.5,26800.0,5.5,5.5,5.49,5.5,26800.0
2010-01-15 10:50:00,5.51,5.51,5.51,5.51,2800.0,5.51,5.51,5.51,5.51,2800.0
2010-01-15 10:55:00,5.51,5.51,5.49,5.5,4400.0,5.51,5.51,5.49,5.5,4400.0
2010-01-15 11:00:00,5.51,5.51,5.5,5.51,4400.0,5.51,5.51,5.5,5.51,4400.0
2010-01-15 11:05:00,5.5,5.5,5.5,5.5,800.0,5.5,5.5,5.5,5.5,800.0
2010-01-15 11:10:00,5.5,5.51,5.5,5.51,8400.0,5.5,5.51,5.5,5.51,8400.0
2010-01-15 11:15:00,5.51,5.52,5.51,5.52,6000.0,5.51,5.52,5.51,5.52,6000.0
2010-01-15 11:20:00,5.52,5.52,5.5,5.5,6000.0,5.52,5.52,5.5,5.5,6000.0
2010-01-15 11:25:00,5.5,5.5,5.5,5.5,5600.0,5.5,5.5,5.5,5.5,5600.0
2010-01-15 11:30:00,5.5,5.5,5.5,5.5,6400.0,5.5,5.5,5.5,5.5,6400.0
2010-01-15 11:35:00,5.51,5.51,5.51,5.51,5200.0,5.51,5.51,5.51,5.51,5200.0
2010-01-15 11:40:00,5.51,5.51,5.51,5.51,1600.0,5.51,5.51,5.51,5.51,1600.0
2010-01-15 11:45:00,5.51,5.51,5.51,5.51,2000.0,5.51,5.51,5.51,5.51,2000.0
2010-01-15 11:50:00,5.51,5.51,5.5,5.5,13200.0,5.51,5.51,5.5,5.5,13200.0
2010-01-15 11:55:00,5.5,5.51,5.5,5.5,4800.0,5.5,5.51,5.5,5.5,4800.0
2010-01-15 12:00:00,5.5,5.51,5.5,5.5,8000.0,5.5,5.51,5.5,5.5,8000.0
2010-01-15 12:05:00,5.5,5.51,5.5,5.51,8400.0,5.5,5.51,5.5,5.51,8400.0
2010-01-15 12:10:00,5.51,5.51,5.51,5.51,2400.0,5.51,5.51,5.51,5.51,2400.0
2010-01-15 12:15:00,5.51,5.51,5.51,5.51,400.0,5.51,5.51,5.51,5.51,400.0
2010-01-15 12:20:00,5.51,5.51,5.5,5.5,15600.0,5.51,5.51,5.5,5.5,15600.0
2010-01-15 12:25:00,5.51,5.51,5.5,5.5,7200.0,5.51,5.51,5.5,5.5,7200.0
2010-01-15 12:30:00,5.5,5.51,5.5,5.5,63600.0,5.5,5.51,5.5,5.5,63600.0
2010-01-15 12:35:00,5.5,5.51,5.5,5.5,2400.0,5.5,5.51,5.5,5.5,2400.0
2010-01-15 12:40:00,5.5,5.51,5.5,5.5,12800.0,5.5,5.51,5.5,5.5,12800.0
2010-01-15 12:45:00,5.5,5.51,5.5,5.5,8000.0,5.5,5.51,5.5,5.5,8000.0
2010-01-15 12:50:00,5.51,5.51,5.5,5.5,800.0,5.51,5.51,5.5,5.5,800.0
2010-01-15 12:55:00,5.5,5.5,5.5,5.5,10000.0,5.5,5.5,5.5,5.5,10000.0
2010-01-15 13:00:00,5.5,5.5,5.5,5.5,11600.0,5.5,5.5,5.5,5.5,11600.0
2010-01-15 13:05:00,5.5,5.5,5.5,5.5,7200.0,5.5,5.5,5.5,5.5,7200.0
2010-01-15 13:10:00,5.5,5.5,5.5,5.5,18000.0,5.5,5.5,5.5,5.5,18000.0
2010-01-15 13:15:00,5.5,5.5,5.49,5.5,60000.0,5.5,5.5,5.49,5.5,60000.0
2010-01-15 13:20:00,5.5,5.5,5.5,5.5,15600.0,5.5,5.5,5.5,5.5,15600.0
2010-01-15 13:25:00,5.5,5.5,5.5,5.5,75600.0,5.5,5.5,5.5,5.5,75600.0
2010-01-15 13:30:00,5.5,5.5,5.49,5.5,10000.0,5.5,5.5,5.49,5.5,10000.0
2010-01-15 13:35:00,5.5,5.5,5.49,5.5,22400.0,5.5,5.5,5.49,5.5,22400.0
2010-01-15 13:40:00,5.5,5.5,5.49,5.49,11200.0,5.5,5.5,5.49,5.49,11200.0
2010-01-15 13:45:00,5.5,5.5,5.5,5.5,4000.0,5.5,5.5,5.5,5.5,4000.0
2010-01-15 13:50:00,5.5,5.5,5.49,5.5,19200.0,5.5,5.5,5.49,5.5,19200.0
2010-01-15 13:55:00,5.5,5.5,5.5,5.5,15600.0,5.5,5.5,5.5,5.5,15600.0
2010-01-15 14:00:00,5.5,5.5,5.5,5.5,18800.0,5.5,5.5,5.5,5.5,18800.0
2010-01-15 14:05:00,5.5,5.5,5.5,5.5,3200.0,5.5,5.5,5.5,5.5,3200.0
2010-01-15 14:10:00,5.5,5.5,5.5,5.5,6000.0,5.5,5.5,5.5,5.5,6000.0
2010-01-15 14:15:00,5.5,5.5,5.49,5.5,21200.0,5.5,5.5,5.49,5.5,21200.0
2010-01-15 14:20:00,5.5,5.5,5.49,5.5,14400.0,5.5,5.5,5.49,5.5,14400.0
2010-01-15 14:25:00,5.5,5.5,5.5,5.5,1200.0,5.5,5.5,5.5,5.5,1200.0
2010-01-15 14:30:00,5.49,5.49,5.48,5.49,19600.0,5.49,5.49,5.48,5.49,19600.0
2010-01-15 14:35:00,5.49,5.5,5.49,5.5,21200.0,5.49,5.5,5.49,5.5,21200.0
2010-01-15 14:40:00,5.49,5.5,5.48,5.48,12400.0,5.49,5.5,5.48,5.48,12400.0
2010-01-15 14:45:00,5.48,5.49,5.48,5.48,10800.0,5.48,5.49,5.48,5.48,10800.0
2010-01-15 14:50:00,5.48,5.48,5.47,5.47,6800.0,5.48,5.48,5.47,5.47,6800.0
2010-01-15 14:55:00,5.48,5.48,5.47,5.48,19200.0,5.48,5.48,5.47,5.48,19200.0
2010-01-15 15:00:00,5.48,5.48,5.48,5.48,12400.0,5.48,5.48,5.48,5.48,12400.0
2010-01-15 15:05:00,5.48,5.49,5.48,5.48,20400.0,5.48,5.49,5.48,5.48,20400.0
2010-01-15 15:10:00,5.49,5.49,5.49,5.49,15200.0,5.49,5.49,5.49,5.49,15200.0
2010-01-15 15:15:00,5.49,5.5,5.49,5.5,8400.0,5.49,5.5,5.49,5.5,8400.0
2010-01-15 15:20:00,5.5,5.5,5.5,5.5,9200.0,5.5,5.5,5.5,5.5,9200.0
2010-01-15 15:25:00,5.5,5.5,5.5,5.5,21200.0,5.5,5.5,5.5,5.5,21200.0
2010-01-15 15:30:00,5.5,5.51,5.5,5.5,16400.0,5.5,5.51,5.5,5.5,16400.0
2010-01-15 15:35:00,5.5,5.51,5.5,5.51,12400.0,5.5,5.51,5.5,5.51,12400.0
2010-01-15 15:40:00,5.51,5.51,5.5,5.5,20000.0,5.51,5.51,5.5,5.5,20000.0
2010-01-15 15:45:00,5.5,5.51,5.5,5.5,26400.0,5.5,5.51,5.5,5.5,26400.0
2010-01-15 15:50:00,5.51,5.51,5.5,5.5,29600.0,5.51,5.51,5.5,5.5,29600.0
2010-01-15 15:55:00,5.5,5.51,5.5,5.51,58400.0,5.5,5.51,5.5,5.51,58400.0
2010-01-19 09:30:00,5.38,5.38,5.33,5.33,278000.0,5.38,5.38,5.33,5.33,278000.0
2010-01-19 09:35:00,5.35,5.35,5.22,5.24,384000.0,5.35,5.35,5.22,5.24,384000.0
2010-01-19 09:40:00,5.25,5.25,5.23,5.24,80400.0,5.25,5.25,5.23,5.24,80400.0
2010-01-19 09:45:00,5.25,5.28,5.24,5.25,44800.0,5.25,5.28,5.24,5.25,44800.0
2010-01-19 09:50:00,5.25,5.25,5.23,5.23,24400.0,5.25,5.25,5.23,5.23,24400.0
2010-01-19 09:55:00,5.23,5.24,5.22,5.23,76000.0,5.23,5.24,5.22,5.23,76000.0
2010-01-19 10:00:00,5.22,5.24,5.22,5.24,41600.0,5.22,5.24,5.22,5.24,41600.0
2010-01-19 10:05:00,5.24,5.26,5.22,5.26,186400.0,5.24,5.26,5.22,5.26,186400.0
2010-01-19 10:10:00,5.26,5.27,5.25,5.27,39600.0,5.26,5.27,5.25,5.27,39600.0
2010-01-19 10:15:00,5.27,5.3,5.27,5.29,107600.0,5.27,5.3,5.27,5.29,107600.0
2010-01-19 10:20:00,5.29,5.29,5.27,5.28,83200.0,5.29,5.29,5.27,5.28,83200.0
2010-01-19 10:25:00,5.28,5.31,5.27,5.31,74400.0,5.28,5.31,5.27,5.31,74400.0
2010-01-19 10:30:00,5.3,5.33,5.3,5.33,50800.0,5.3,5.33,5.3,5.33,50800.0
2010-01-19 10:35:00,5.34,5.34,5.33,5.33,12800.0,5.34,5.34,5.33,5.33,12800.0
2010-01-19 10:40:00,5.34,5.35,5.33,5.34,22400.0,5.34,5.35,5.33,5.34,22400.0
2010-01-19 10:45:00,5.35,5.36,5.34,5.36,12800.0,5.35,5.36,5.34,5.36,12800.0
2010-01-19 10:50:00,5.36,5.38,5.36,5.38,29200.0,5.36,5.38,5.36,5.38,29200.0
2010-01-19 10:55:00,5.38,5.4,5.38,5.39,39200.0,5.38,5.4,5.38,5.39,39200.0
2010-01-19 11:00:00,5.39,5.39,5.38,5.38,18400.0,5.39,5.39,5.38,5.38,18400.0
2010-01-19 11:05:00,5.38,5.38,5.36,5.36,15200.0,5.38,5.38,5.36,5.36,15200.0
2010-01-19 11:10:00,5.36,5.37,5.36,5.36,14000.0,5.36,5.37,5.36,5.36,14000.0
2010-01-19 11:15:00,5.36,5.37,5.36,5.36,3600.0,5.36,5.37,5.36,5.36,3600.0
2010-01-19 11:20:00,5.37,5.37,5.37,5.37,2000.0,5.37,5.37,5.37,5.37,2000.0
2010-01-19 11:25:00,5.37,5.37,5.36,5.36,9200.0,5.37,5.37,5.36,5.36,9200.0
2010-01-19 11:30:00,5.36,5.38,5.36,5.37,38800.0,5.36,5.38,5.36,5.37,38800.0
2010-01-19 11:35:00,5.38,5.38,5.38,5.38,38000.0,5.38,5.38,5.38,5.38,38000.0
2010-01-19 11:40:00,5.38,5.38,5.37,5.37,10000.0,5.38,5.38,5.37,5.37,10000.0
2010-01-19 11:45:00,5.36,5.37,5.36,5.36,8800.0,5.36,5.37,5.36,5.36,8800.0
2010-01-19 11:50:00,5.36,5.36,5.36,5.36,1200.0,5.36,5.36,5.36,5.36,1200.0
2010-01-19 11:55:00,5.37,5.37,5.36,5.36,4800.0,5.37,5.37,5.36,5.36,4800.0
2010-01-19 12:00:00,5.36,5.38,5.36,5.38,16800.0,5.36,5.38,5.36,5.38,16800.0
2010-01-19 12:05:00,5.37,5.38,5.37,5.38,1600.0,5.37,5.38,5.37,5.38,1600.0
2010-01-19 12:10:00,5.37,5.38,5.37,5.38,11600.0,5.37,5.38,5.37,5.38,11600.0
2010-01-19 12:15:00,5.37,5.38,5.37,5.38,2000.0,5.37,5.38,5.37,5.38,2000.0
2010-01-19 12:20:00,5.38,5.38,5.37,5.38,9600.0,5.38,5.38,5.37,5.38,9600.0
2010-01-19 12:25:00,5.37,5.38,5.37,5.37,6800.0,5.37,5.38,5.37,5.37,6800.0
2010-01-19 12:30:00,5.38,5.38,5.38,5.38,5600.0,5.38,5.38,5.38,5.38,5600.0
2010-01-19 12:35:00,5.38,5.38,5.38,5.38,7600.0,5.38,5.38,5.38,5.38,7600.0
2010-01-19 12:40:00,5.38,5.38,5.38,5.38,7200.0,5.38,5.38,5.38,5.38,7200.0
2010-01-19 12:45:00,5.38,5.38,5.38,5.38,8000.0,5.38,5.38,5.38,5.38,8000.0
2010-01-19 12:50:00,5.38,5.38,5.37,5.37,7200.0,5.38,5.38,5.37,5.37,7200.0
2010-01-19 12:55:00,5.37,5.38,5.37,5.37,28800.0,5.37,5.38,5.37,5.37,28800.0
2010-01-19 13:00:00,5.37,5.37,5.37,5.37,13200.0,5.37,5.37,5.37,5.37,13200.0
2010-01-19 13:05:00,5.37,5.37,5.36,5.36,26000.0,5.37,5.37,5.36,5.36,26000.0
2010-01-19 13:10:00,5.36,5.36,5.36,5.36,17200.0,5.36,5.36,5.36,5.36,17200.0
2010-01-19 13:15:00,5.36,5.37,5.36,5.36,15200.0,5.36,5.37,5.36,5.36,15200.0
2010-01-19 13:20:00,5.36,5.36,5.36,5.36,14400.0,5.36,5.36,5.36,5.36,14400.0
2010-01-19 13:25:00,5.36,5.36,5.36,5.36,22400.0,5.36,5.36,5.36,5.36,22400.0
2010-01-19 13:30:00,5.36,5.36,5.35,5.36,14800.0,5.36,5.36,5.35,5.36,14800.0
2010-01-19 13:35:00,5.36,5.36,5.33,5.33,22400.0,5.36,5.36,5.33,5.33,22400.0
2010-01-19 13:40:00,5.33,5.33,5.31,5.32,38000.0,5.33,5.33,5.31,5.32,38000.0
2010-01-19 13:45:00,5.32,5.32,5.31,5.31,21600.0,5.32,5.32,5.31,5.31,21600.0
2010-01-19 13:50:00,5.31,5.31,5.29,5.3,31600.0,5.31,5.31,5.29,5.3,31600.0
2010-01-19 13:55:00,5.3,5.3,5.29,5.3,16400.0,5.3,5.3,5.29,5.3,16400.0
2010-01-19 14:00:00,5.3,5.3,5.28,5.29,47600.0,5.3,5.3,5.28,5.29,47600.0
2010-01-19 14:05:00,5.29,5.3,5.29,5.3,36400.0,5.29,5.3,5.29,5.3,36400.0
2010-01-19 14:10:00,5.3,5.3,5.29,5.29,16400.0,5.3,5.3,5.29,5.29,16400.0
2010-01-19 14:15:00,5.29,5.3,5.29,5.3,20400.0,5.29,5.3,5.29,5.3,20400.0
2010-01-19 14:20:00,5.3,5.3,5.29,5.29,39600.0,5.3,5.3,5.29,5.29,39600.0
2010-01-19 14:25:00,5.29,5.29,5.29,5.29,21600.0,5.29,5.29,5.29,5.29,21600.0
2010-01-19 14:30:00,5.29,5.29,5.28,5.28,72000.0,5.29,5.29,5.28,5.28,72000.0
2010-01-19 14:35:00,5.29,5.29,5.28,5.28,26000.0,5.29,5.29,5.28,5.28,26000.0
2010-01-19 14:40:00,5.28,5.28,5.27,5.27,32000.0,5.28,5.28,5.27,5.27,32000.0
2010-01-19 14:45:00,5.26,5.26,5.25,5.25,24000.0,5.26,5.26,5.25,5.25,24000.0
2010-01-19 14:50:00,5.25,5.25,5.22,5.22,30800.0,5.25,5.25,5.22,5.22,30800.0
2010-01-19 14:55:00,5.22,5.22,5.2,5.2,41200.0,5.22,5.22,5.2,5.2,41200.0
2010-01-19 15:00:00,5.2,5.22,5.19,5.21,56800.0,5.2,5.22,5.19,5.21,56800.0
2010-01-19 15:05:00,5.21,5.23,5.21,5.23,25200.0,5.21,5.23,5.21,5.23,25200.0
2010-01-19 15:10:00,5.23,5.23,5.22,5.23,25200.0,5.23,5.23,5.22,5.23,25200.0
2010-01-19 15:15:00,5.23,5.24,5.22,5.22,48800.0,5.23,5.24,5.22,5.22,48800.0
2010-01-19 15:20:00,5.22,5.23,5.22,5.23,32800.0,5.22,5.23,5.22,5.23,32800.0
2010-01-19 15:25:00,5.23,5.24,5.23,5.24,34400.0,5.23,5.24,5.23,5.24,34400.0
2010-01-19 15:30:00,5.24,5.24,5.23,5.24,42000.0,5.24,5.24,5.23,5.24,42000.0
2010-01-19 15:35:00,5.24,5.25,5.24,5.24,32800.0,5.24,5.25,5.24,5.24,32800.0
2010-01-19 15:40:00,5.24,5.25,5.24,5.24,66000.0,5.24,5.25,5.24,5.24,66000.0
2010-01-19 15:45:00,5.24,5.25,5.24,5.24,50400.0,5.24,5.25,5.24,5.24,50400.0
2010-01-19 15:50:00,5.24,5.25,5.24,5.25,46800.0,5.24,5.25,5.24,5.25,46800.0
2010-01-19 15:55:00,5.25,5.25,5.24,5.25,92800.0,5.25,5.25,5.24,5.25,92800.0
2010-01-20 09:30:00,5.23,5.25,5.06,5.15,369600.0,5.23,5.25,5.06,5.15,369600.0
2010-01-20 09:35:00,5.15,5.18,5.1,5.11,269200.0,5.15,5.18,5.1,5.11,269200.0
2010-01-20 09:40:00,5.12,5.12,5.1,5.1,76000.0,5.12,5.12,5.1,5.1,76000.0
2010-01-20 09:45:00,5.09,5.11,5.07,5.1,82400.0,5.09,5.11,5.07,5.1,82400.0
2010-01-20 09:50:00,5.09,5.1,5.09,5.1,43600.0,5.09,5.1,5.09,5.1,43600.0
2010-01-20 09:55:00,5.1,5.1,5.06,5.07,222400.0,5.1,5.1,5.06,5.07,222400.0
2010-01-20 10:00:00,5.06,5.07,5.02,5.02,215600.0,5.06,5.07,5.02,5.02,215600.0
2010-01-20 10:05:00,5.02,5.02,4.95,4.97,251600.0,5.02,5.02,4.95,4.97,251600.0
2010-01-20 10:10:00,4.98,4.99,4.96,4.97,87600.0,4.98,4.99,4.96,4.97,87600.0
2010-01-20 10:15:00,4.97,4.97,4.93,4.94,121200.0,4.97,4.97,4.93,4.94,121200.0
2010-01-20 10:20:00,4.93,4.98,4.92,4.96,100800.0,4.93,4.98,4.92,4.96,100800.0
2010-01-20 10:25:00,4.96,4.97,4.95,4.95,63200.0,4.96,4.97,4.95,4.95,63200.0
2010-01-20 10:30:00,4.95,4.96,4.93,4.93,84800.0,4.95,4.96,4.93,4.93,84800.0
2010-01-20 10:35:00,4.93,4.94,4.9,4.91,92000.0,4.93,4.94,4.9,4.91,92000.0
2010-01-20 10:40:00,4.9,4.93,4.9,4.92,32000.0,4.9,4.93,4.9,4.92,32000.0
2010-01-20 10:45:00,4.92,4.93,4.9,4.92,63600.0,4.92,4.93,4.9,4.92,63600.0
2010-01-20 10:50:00,4.91,4.92,4.91,4.91,50800.0,4.91,4.92,4.91,4.91,50800.0
2010-01-20 10:55:00,4.91,4.93,4.91,4.93,28000.0,4.91,4.93,4.91,4.93,28000.0
2010-01-20 11:00:00,4.93,4.94,4.91,4.92,100400.0,4.93,4.94,4.91,4.92,100400.0
2010-01-20 11:05:00,4.92,4.93,4.91,4.92,38800.0,4.92,4.93,4.91,4.92,38800.0
2010-01-20 11:10:00,4.93,4.96,4.93,4.95,167200.0,4.93,4.96,4.93,4.95,167200.0
2010-01-20 11:15:00,4.95,4.96,4.95,4.95,287200.0,4.95,4.96,4.95,4.95,287200.0
2010-01-20 11:20:00,4.95,4.96,4.91,4.92,61200.0,4.95,4.96,4.91,4.92,61200.0
2010-01-20 11:25:00,4.91,4.93,4.9,4.93,57600.0,4.91,4.93,4.9,4.93,57600.0
2010-01-20 11:30:00,4.93,4.93,4.91,4.93,40800.0,4.93,4.93,4.91,4.93,40800.0
2010-01-20 11:35:00,4.93,4.95,4.92,4.94,42000.0,4.93,4.95,4.92,4.94,42000.0
2010-01-20 11:40:00,4.94,4.95,4.92,4.94,96000.0,4.94,4.95,4.92,4.94,96000.0
2010-01-20 11:45:00,4.94,4.95,4.93,4.93,140800.0,4.94,4.95,4.93,4.93,140800.0
2010-01-20 11:50:00,4.93,4.93,4.92,4.93,8400.0,4.93,4.93,4.92,4.93,8400.0
2010-01-20 11:55:00,4.93,4.93,4.91,4.92,40400.0,4.93,4.93,4.91,4.92,40400.0
2010-01-20 12:00:00,4.92,4.93,4.91,4.93,30800.0,4.92,4.93,4.91,4.93,30800.0
2010-01-20 12:05:00,4.93,4.95,4.93,4.94,111600.0,4.93,4.95,4.93,4.94,111600.0
2010-01-20 12:10:00,4.94,4.95,4.91,4.92,249200.0,4.94,4.95,4.91,4.92,249200.0
2010-01-20 12:15:00,4.92,4.92,4.91,4.91,23600.0,4.92,4.92,4.91,4.91,23600.0
2010-01-20 12:20:00,4.91,4.91,4.91,4.91,29200.0,4.91,4.91,4.91,4.91,29200.0
2010-01-20 12:25:00,4.91,4.92,4.91,4.92,21200.0,4.91,4.92,4.91,4.92,21200.0
2010-01-20 12:30:00,4.91,4.92,4.91,4.92,13600.0,4.91,4.92,4.91,4.92,13600.0
2010-01-20 12:35:00,4.91,4.91,4.9,4.91,6000.0,4.91,4.91,4.9,4.91,6000.0
2010-01-20 12:40:00,4.9,4.91,4.9,4.91,18400.0,4.9,4.91,4.9,4.91,18400.0
2010-01-20 12:45:00,4.91,4.91,4.9,4.9,24400.0,4.91,4.91,4.9,4.9,24400.0
2010-01-20 12:50:00,4.9,4.9,4.88,4.88,20800.0,4.9,4.9,4.88,4.88,20800.0
2010-01-20 12:55:00,4.88,4.89,4.87,4.88,36000.0,4.88,4.89,4.87,4.88,36000.0
2010-01-20 13:00:00,4.88,4.89,4.87,4.89,42000.0,4.88,4.89,4.87,4.89,42000.0
2010-01-20 13:05:00,4.89,4.89,4.89,4.89,1200.0,4.89,4.89,4.89,4.89,1200.0
2010-01-20 13:10:00,4.89,4.89,4.88,4.88,16000.0,4.89,4.89,4.88,4.88,16000.0
2010-01-20 13:15:00,4.88,4.88,4.87,4.87,46000.0,4.88,4.88,4.87,4.87,46000.0
2010-01-20 13:20:00,4.87,4.88,4.87,4.87,10800.0,4.87,4.88,4.87,4.87,10800.0
2010-01-20 13:25:00,4.87,4.87,4.86,4.86,24000.0,4.87,4.87,4.86,4.86,24000.0
2010-01-20 13:30:00,4.86,4.89,4.86,4.88,41600.0,4.86,4.89,4.86,4.88,41600.0
2010-01-20 13:35:00,4.89,4.89,4.88,4.89,14000.0,4.89,4.89,4.88,4.89,14000.0
2010-01-20 13:40:00,4.89,4.89,4.88,4.89,11200.0,4.89,4.89,4.88,4.89,11200.0
2010-01-20 13:45:00,4.89,4.9,4.89,4.89,240400.0,4.89,4.9,4.89,4.89,240400.0
2010-01-20 13:50:00,4.89,4.9,4.89,4.89,34800.0,4.89,4.9,4.89,4.89,34800.0
2010-01-20 13:55:00,4.89,4.89,4.88,4.89,17200.0,4.89,4.89,4.88,4.89,17200.0
2010-01-20 14:00:00,4.89,4.9,4.89,4.9,22400.0,4.89,4.9,4.89,4.9,22400.0
2010-01-20 14:05:00,4.9,4.9,4.89,4.89,9600.0,4.9,4.9,4.89,4.89,9600.0
2010-01-20 14:10:00,4.89,4.89,4.89,4.89,20800.0,4.89,4.89,4.89,4.89,20800.0
2010-01-20 14:15:00,4.89,4.89,4.88,4.88,13200.0,4.89,4.89,4.88,4.88,13200.0
2010-01-20 14:20:00,4.88,4.88,4.88,4.88,11200.0,4.88,4.88,4.88,4.88,11200.0
2010-01-20 14:25:00,4.88,4.88,4.88,4.88,15200.0,4.88,4.88,4.88,4.88,15200.0
2010-01-20 14:30:00,4.88,4.89,4.88,4.89,26400.0,4.88,4.89,4.88,4.89,26400.0
2010-01-20 14:35:00,4.89,4.9,4.89,4.9,9200.0,4.89,4.9,4.89,4.9,9200.0
2010-01-20 14:40:00,4.9,4.92,4.9,4.92,13200.0,4.9,4.92,4.9,4.92,13200.0
2010-01-20 14:45:00,4.92,4.92,4.9,4.9,63200.0,4.92,4.92,4.9,4.9,63200.0
2010-01-20 14:50:00,4.9,4.9,4.9,4.9,14000.0,4.9,4.9,4.9,4.9,14000.0
2010-01-20 14:55:00,4.9,4.9,4.89,4.89,15200.0,4.9,4.9,4.89,4.89,15200.0
2010-01-20 15:00:00,4.89,4.9,4.89,4.89,34000.0,4.89,4.9,4.89,4.89,34000.0
2010-01-20 15:05:00,4.89,4.89,4.88,4.88,29200.0,4.89,4.89,4.88,4.88,29200.0
2010-01-20 15:10:00,4.87,4.89,4.87,4.88,29200.0,4.87,4.89,4.87,4.88,29200.0
2010-01-20 15:15:00,4.88,4.88,4.87,4.87,34000.0,4.88,4.88,4.87,4.87,34000.0
2010-01-20 15:20:00,4.87,4.88,4.87,4.87,53600.0,4.87,4.88,4.87,4.87,53600.0
2010-01-20 15:25:00,4.87,4.88,4.87,4.88,24000.0,4.87,4.88,4.87,4.88,24000.0
2010-01-20 15:30:00,4.88,4.89,4.88,4.88,192000.0,4.88,4.89,4.88,4.88,192000.0
2010-01-20 15:35:00,4.88,4.89,4.88,4.88,58000.0,4.88,4.89,4.88,4.88,58000.0
2010-01-20 15:40:00,4.88,4.89,4.88,4.88,90800.0,4.88,4.89,4.88,4.88,90800.0
2010-01-20 15:45:00,4.88,4.9,4.88,4.9,73200.0,4.88,4.9,4.88,4.9,73200.0
2010-01-20 15:50:00,4.9,4.9,4.89,4.89,101600.0,4.9,4.9,4.89,4.89,101600.0
2010-01-20 15:55:00,4.89,4.9,4.89,4.89,80000.0,4.89,4.9,4.89,4.89,80000.0
2010-01-21 09:30:00,4.87,4.91,4.78,4.8,91200.0,4.87,4.91,4.78,4.8,91200.0
2010-01-21 09:35:00,4.8,4.88,4.8,4.84,32400.0,4.8,4.88,4.8,4.84,32400.0
2010-01-21 09:40:00,4.85,4.85,4.84,4.85,66800.0,4.85,4.85,4.84,4.85,66800.0
2010-01-21 09:45:00,4.84,4.84,4.83,4.84,40800.0,4.84,4.84,4.83,4.84,40800.0
2010-01-21 09:50:00,4.84,4.85,4.84,4.85,128400.0,4.84,4.85,4.84,4.85,128400.0
2010-01-21 09:55:00,4.85,5.0,4.85,5.0,241200.0,4.85,5.0,4.85,5.0,241200.0
2010-01-21 10:00:00,4.99,5.02,4.96,4.97,108000.0,4.99,5.02,4.96,4.97,108000.0
2010-01-21 10:05:00,4.97,4.97,4.93,4.94,46800.0,4.97,4.97,4.93,4.94,46800.0
2010-01-21 10:10:00,4.94,4.96,4.93,4.94,17600.0,4.94,4.96,4.93,4.94,17600.0
2010-01-21 10:15:00,4.95,4.95,4.93,4.95,6800.0,4.95,4.95,4.93,4.95,6800.0
2010-01-21 10:20:00,4.95,4.95,4.9,4.9,21200.0,4.95,4.95,4.9,4.9,21200.0
2010-01-21 10:25:00,4.9,4.9,4.85,4.85,39200.0,4.9,4.9,4.85,4.85,39200.0
2010-01-21 10:30:00,4.85,4.86,4.82,4.83,14800.0,4.85,4.86,4.82,4.83,14800.0
2010-01-21 10:35:00,4.83,4.86,4.83,4.85,14000.0,4.83,4.86,4.83,4.85,14000.0
2010-01-21 10:40:00,4.85,4.86,4.85,4.85,2400.0,4.85,4.86,4.85,4.85,2400.0
2010-01-21 10:45:00,4.86,4.87,4.85,4.85,9200.0,4.86,4.87,4.85,4.85,9200.0
2010-01-21 10:50:00,4.85,4.88,4.85,4.88,27600.0,4.85,4.88,4.85,4.88,27600.0
2010-01-21 10:55:00,4.88,4.89,4.88,4.88,6400.0,4.88,4.89,4.88,4.88,6400.0
2010-01-21 11:00:00,4.89,4.9,4.88,4.9,13200.0,4.89,4.9,4.88,4.9,13200.0
2010-01-21 11:05:00,4.9,4.9,4.85,4.86,26400.0,4.9,4.9,4.85,4.86,26400.0
2010-01-21 11:10:00,4.87,4.89,4.86,4.86,10000.0,4.87,4.89,4.86,4.86,10000.0
2010-01-21 11:15:00,4.87,4.87,4.86,4.87,7200.0,4.87,4.87,4.86,4.87,7200.0
2010-01-21 11:20:00,4.86,4.87,4.85,4.86,34400.0,4.86,4.87,4.85,4.86,34400.0
2010-01-21 11:25:00,4.86,4.86,4.84,4.85,66000.0,4.86,4.86,4.84,4.85,66000.0
2010-01-21 11:30:00,4.85,4.87,4.85,4.86,38800.0,4.85,4.87,4.85,4.86,38800.0
2010-01-21 11:35:00,4.87,4.87,4.85,4.87,75200.0,4.87,4.87,4.85,4.87,75200.0
2010-01-21 11:40:00,4.86,4.87,4.84,4.84,53600.0,4.86,4.87,4.84,4.84,53600.0
2010-01-21 11:45:00,4.85,4.85,4.84,4.84,10800.0,4.85,4.85,4.84,4.84,10800.0
2010-01-21 11:50:00,4.84,4.87,4.84,4.85,4800.0,4.84,4.87,4.84,4.85,4800.0
2010-01-21 11:55:00,4.84,4.85,4.84,4.84,26000.0,4.84,4.85,4.84,4.84,26000.0
2010-01-21 12:00:00,4.86,4.88,4.85,4.85,73200.0,4.86,4.88,4.85,4.85,73200.0
2010-01-21 12:05:00,4.87,4.87,4.85,4.85,40000.0,4.87,4.87,4.85,4.85,40000.0
2010-01-21 12:10:00,4.86,4.88,4.85,4.85,43600.0,4.86,4.88,4.85,4.85,43600.0
2010-01-21 12:15:00,4.85,4.86,4.84,4.85,8800.0,4.85,4.86,4.84,4.85,8800.0
2010-01-21 12:20:00,4.85,4.85,4.84,4.85,19200.0,4.85,4.85,4.84,4.85,19200.0
2010-01-21 12:25:00,4.84,4.85,4.84,4.84,5600.0,4.84,4.85,4.84,4.84,5600.0
2010-01-21 12:30:00,4.84,4.84,4.83,4.83,20000.0,4.84,4.84,4.83,4.83,20000.0
2010-01-21 12:35:00,4.83,4.84,4.83,4.83,6000.0,4.83,4.84,4.83,4.83,6000.0
2010-01-21 12:40:00,4.82,4.82,4.82,4.82,400.0,4.82,4.82,4.82,4.82,400.0
2010-01-21 12:45:00,4.82,4.86,4.82,4.85,67200.0,4.82,4.86,4.82,4.85,67200.0
2010-01-21 12:50:00,4.85,4.86,4.85,4.86,1600.0,4.85,4.86,4.85,4.86,1600.0
2010-01-21 12:55:00,4.86,4.87,4.85,4.86,19200.0,4.86,4.87,4.85,4.86,19200.0
2010-01-21 13:00:00,4.86,4.87,4.84,4.85,21200.0,4.86,4.87,4.84,4.85,21200.0
2010-01-21 13:05:00,4.86,4.87,4.85,4.85,12800.0,4.86,4.87,4.85,4.85,12800.0
2010-01-21 13:10:00,4.85,4.86,4.85,4.86,11200.0,4.85,4.86,4.85,4.86,11200.0
2010-01-21 13:15:00,4.85,4.86,4.85,4.86,12400.0,4.85,4.86,4.85,4.86,12400.0
2010-01-21 13:20:00,4.86,4.86,4.85,4.85,4000.0,4.86,4.86,4.85,4.85,4000.0
2010-01-21 13:25:00,4.85,4.86,4.85,4.85,4000.0,4.85,4.86,4.85,4.85,4000.0
2010-01-21 13:30:00,4.86,4.86,4.85,4.86,2000.0,4.86,4.86,4.85,4.86,2000.0
2010-01-21 13:35:00,4.86,4.87,4.86,4.86,10000.0,4.86,4.87,4.86,4.86,10000.0
2010-01-21 13:40:00,4.87,4.87,4.85,4.86,18400.0,4.87,4.87,4.85,4.86,18400.0
2010-01-21 13:45:00,4.86,4.86,4.85,4.85,25600.0,4.86,4.86,4.85,4.85,25600.0
2010-01-21 13:50:00,4.86,4.86,4.85,4.85,7200.0,4.86,4.86,4.85,4.85,7200.0
2010-01-21 13:55:00,4.86,4.86,4.84,4.84,10000.0,4.86,4.86,4.84,4.84,10000.0
2010-01-21 14:00:00,4.85,4.85,4.84,4.84,11200.0,4.85,4.85,4.84,4.84,11200.0
2010-01-21 14:05:00,4.84,4.84,4.83,4.84,54800.0,4.84,4.84,4.83,4.84,54800.0
2010-01-21 14:10:00,4.84,4.84,4.83,4.84,22000.0,4.84,4.84,4.83,4.84,22000.0
2010-01-21 14:15:00,4.84,4.85,4.84,4.85,366400.0,4.84,4.85,4.84,4.85,366400.0
2010-01-21 14:20:00,4.85,4.87,4.85,4.87,27600.0,4.85,4.87,4.85,4.87,27600.0
2010-01-21 14:25:00,4.87,4.89,4.86,4.88,51200.0,4.87,4.89,4.86,4.88,51200.0
2010-01-21 14:30:00,4.88,4.91,4.88,4.89,34000.0,4.88,4.91,4.88,4.89,34000.0
2010-01-21 14:35:00,4.89,4.9,4.88,4.88,13600.0,4.89,4.9,4.88,4.88,13600.0
2010-01-21 14:40:00,4.89,4.89,4.87,4.88,12800.0,4.89,4.89,4.87,4.88,12800.0
2010-01-21 14:45:00,4.88,4.88,4.88,4.88,212000.0,4.88,4.88,4.88,4.88,212000.0
2010-01-21 14:50:00,4.88,4.9,4.88,4.88,18800.0,4.88,4.9,4.88,4.88,18800.0
2010-01-21 14:55:00,4.88,4.89,4.88,4.88,18400.0,4.88,4.89,4.88,4.88,18400.0
2010-01-21 15:00:00,4.87,4.87,4.85,4.85,44800.0,4.87,4.87,4.85,4.85,44800.0
2010-01-21 15:05:00,4.85,4.85,4.84,4.84,24400.0,4.85,4.85,4.84,4.84,24400.0
2010-01-21 15:10:00,4.84,4.84,4.84,4.84,14000.0,4.84,4.84,4.84,4.84,14000.0
2010-01-21 15:15:00,4.84,4.85,4.84,4.85,39200.0,4.84,4.85,4.84,4.85,39200.0
2010-01-21 15:20:00,4.85,4.85,4.85,4.85,41600.0,4.85,4.85,4.85,4.85,41600.0
2010-01-21 15:25:00,4.85,4.85,4.85,4.85,59600.0,4.85,4.85,4.85,4.85,59600.0
2010-01-21 15:30:00,4.85,4.86,4.85,4.85,96000.0,4.85,4.86,4.85,4.85,96000.0
2010-01-21 15:35:00,4.85,4.87,4.85,4.86,153600.0,4.85,4.87,4.85,4.86,153600.0
2010-01-21 15:40:00,4.87,4.88,4.87,4.87,52400.0,4.87,4.88,4.87,4.87,52400.0
2010-01-21 15:45:00,4.87,4.87,4.86,4.86,62800.0,4.87,4.87,4.86,4.86,62800.0
2010-01-21 15:50:00,4.86,4.87,4.85,4.85,70000.0,4.86,4.87,4.85,4.85,70000.0
2010-01-21 15:55:00,4.85,4.86,4.85,4.85,144400.0,4.85,4.86,4.85,4.85,144400.0
2010-01-22 09:30:00,4.89,4.9,4.84,4.88,1936400.0,4.89,4.9,4.84,4.88,1936400.0
2010-01-22 09:35:00,4.88,4.93,4.86,4.92,1769200.0,4.88,4.93,4.86,4.92,1769200.0
2010-01-22 09:40:00,4.92,4.94,4.9,4.91,604800.0,4.92,4.94,4.9,4.91,604800.0
2010-01-22 09:45:00,4.91,4.93,4.9,4.91,601200.0,4.91,4.93,4.9,4.91,601200.0
2010-01-22 09:50:00,4.91,4.92,4.9,4.91,540000.0,4.91,4.92,4.9,4.91,540000.0
2010-01-22 09:55:00,4.91,4.92,4.89,4.9,778400.0,4.91,4.92,4.89,4.9,778400.0
2010-01-22 10:00:00,4.9,4.91,4.89,4.9,890000.0,4.9,4.91,4.89,4.9,890000.0
2010-01-22 10:05:00,4.9,4.93,4.9,4.91,750800.0,4.9,4.93,4.9,4.91,750800.0
2010-01-22 10:10:00,4.91,4.92,4.9,4.9,314400.0,4.91,4.92,4.9,4.9,314400.0
2010-01-22 10:15:00,4.9,4.91,4.89,4.89,148400.0,4.9,4.91,4.89,4.89,148400.0
2010-01-22 10:20:00,4.89,4.9,4.89,4.89,53600.0,4.89,4.9,4.89,4.89,53600.0
2010-01-22 10:25:00,4.89,4.91,4.89,4.89,98800.0,4.89,4.91,4.89,4.89,98800.0
2010-01-22 10:30:00,4.89,4.91,4.89,4.91,239200.0,4.89,4.91,4.89,4.91,239200.0
2010-01-22 10:35:00,4.9,4.91,4.9,4.9,90800.0,4.9,4.91,4.9,4.9,90800.0
2010-01-22 10:40:00,4.9,4.91,4.9,4.91,58400.0,4.9,4.91,4.9,4.91,58400.0
2010-01-22 10:45:00,4.91,4.92,4.91,4.92,154800.0,4.91,4.92,4.91,4.92,154800.0
2010-01-22 10:50:00,4.91,4.94,4.91,4.93,187200.0,4.91,4.94,4.91,4.93,187200.0
2010-01-22 10:55:00,4.93,4.95,4.93,4.94,255200.0,4.93,4.95,4.93,4.94,255200.0
2010-01-22 11:00:00,4.94,4.95,4.92,4.92,76000.0,4.94,4.95,4.92,4.92,76000.0
2010-01-22 11:05:00,4.92,4.93,4.92,4.92,103200.0,4.92,4.93,4.92,4.92,103200.0
2010-01-22 11:10:00,4.92,4.93,4.92,4.93,236400.0,4.92,4.93,4.92,4.93,236400.0
2010-01-22 11:15:00,4.93,4.95,4.93,4.95,242400.0,4.93,4.95,4.93,4.95,242400.0
2010-01-22 11:20:00,4.95,4.95,4.94,4.94,57600.0,4.95,4.95,4.94,4.94,57600.0
2010-01-22 11:25:00,4.94,4.95,4.94,4.95,314000.0,4.94,4.95,4.94,4.95,314000.0
2010-01-22 11:30:00,4.95,4.97,4.95,4.96,122000.0,4.95,4.97,4.95,4.96,122000.0
2010-01-22 11:35:00,4.96,4.98,4.96,4.98,184000.0,4.96,4.98,4.96,4.98,184000.0
2010-01-22 11:40:00,4.98,4.99,4.97,4.98,294800.0,4.98,4.99,4.97,4.98,294800.0
2010-01-22 11:45:00,4.99,4.99,4.97,4.97,46800.0,4.99,4.99,4.97,4.97,46800.0
2010-01-22 11:50:00,4.97,4.98,4.96,4.96,46400.0,4.97,4.98,4.96,4.96,46400.0
2010-01-22 11:55:00,4.96,4.97,4.95,4.96,54000.0,4.96,4.97,4.95,4.96,54000.0
2010-01-22 12:00:00,4.96,4.98,4.96,4.98,79600.0,4.96,4.98,4.96,4.98,79600.0
2010-01-22 12:05:00,4.98,4.99,4.98,4.99,54800.0,4.98,4.99,4.98,4.99,54800.0
2010-01-22 12:10:00,4.99,4.99,4.97,4.99,58800.0,4.99,4.99,4.97,4.99,58800.0
2010-01-22 12:15:00,4.99,4.99,4.97,4.99,93200.0,4.99,4.99,4.97,4.99,93200.0
2010-01-22 12:20:00,4.99,4.99,4.98,4.98,118400.0,4.99,4.99,4.98,4.98,118400.0
2010-01-22 12:25:00,4.98,4.99,4.98,4.98,59600.0,4.98,4.99,4.98,4.98,59600.0
2010-01-22 12:30:00,4.98,4.98,4.97,4.98,34400.0,4.98,4.98,4.97,4.98,34400.0
2010-01-22 12:35:00,4.98,4.99,4.97,4.98,88400.0,4.98,4.99,4.97,4.98,88400.0
2010-01-22 12:40:00,4.98,4.98,4.98,4.98,31200.0,4.98,4.98,4.98,4.98,31200.0
2010-01-22 12:45:00,4.98,4.98,4.96,4.98,125200.0,4.98,4.98,4.96,4.98,125200.0
2010-01-22 12:50:00,4.98,4.98,4.97,4.98,108000.0,4.98,4.98,4.97,4.98,108000.0
2010-01-22 12:55:00,4.99,4.99,4.98,4.98,53200.0,4.99,4.99,4.98,4.98,53200.0
2010-01-22 13:00:00,4.98,4.99,4.98,4.99,33200.0,4.98,4.99,4.98,4.99,33200.0
2010-01-22 13:05:00,4.99,4.99,4.98,4.99,26000.0,4.99,4.99,4.98,4.99,26000.0
2010-01-22 13:10:00,4.99,5.01,4.99,5.0,197600.0,4.99,5.01,4.99,5.0,197600.0
2010-01-22 13:15:00,5.0,5.01,5.0,5.0,16400.0,5.0,5.01,5.0,5.0,16400.0
2010-01-22 13:20:00,5.0,5.01,5.0,5.01,53200.0,5.0,5.01,5.0,5.01,53200.0
2010-01-22 13:25:00,5.01,5.03,5.0,5.03,107200.0,5.01,5.03,5.0,5.03,107200.0
2010-01-22 13:30:00,5.03,5.06,5.02,5.05,274400.0,5.03,5.06,5.02,5.05,274400.0
2010-01-22 13:35:00,5.05,5.05,5.01,5.03,136800.0,5.05,5.05,5.01,5.03,136800.0
2010-01-22 13:40:00,5.03,5.05,5.01,5.03,132400.0,5.03,5.05,5.01,5.03,132400.0
2010-01-22 13:45:00,5.03,5.03,5.0,5.01,90400.0,5.03,5.03,5.0,5.01,90400.0
2010-01-22 13:50:00,5.01,5.01,5.0,5.01,86400.0,5.01,5.01,5.0,5.01,86400.0
2010-01-22 13:55:00,5.0,5.01,4.99,5.0,53600.0,5.0,5.01,4.99,5.0,53600.0
2010-01-22 14:00:00,5.0,5.01,5.0,5.0,63600.0,5.0,5.01,5.0,5.0,63600.0
2010-01-22 14:05:00,5.0,5.0,4.98,4.98,79200.0,5.0,5.0,4.98,4.98,79200.0
2010-01-22 14:10:00,4.98,5.0,4.96,5.0,146800.0,4.98,5.0,4.96,5.0,146800.0
2010-01-22 14:15:00,5.0,5.0,4.99,5.0,66400.0,5.0,5.0,4.99,5.0,66400.0
2010-01-22 14:20:00,5.0,5.0,5.0,5.0,21600.0,5.0,5.0,5.0,5.0,21600.0
2010-01-22 14:25:00,5.0,5.0,5.0,5.0,49600.0,5.0,5.0,5.0,5.0,49600.0
2010-01-22 14:30:00,5.0,5.01,5.0,5.0,75200.0,5.0,5.01,5.0,5.0,75200.0
2010-01-22 14:35:00,5.0,5.01,5.0,5.0,46400.0,5.0,5.01,5.0,5.0,46400.0
2010-01-22 14:40:00,5.0,5.03,4.97,5.03,233600.0,5.0,5.03,4.97,5.03,233600.0
2010-01-22 14:45:00,5.03,5.03,5.01,5.02,133200.0,5.03,5.03,5.01,5.02,133200.0
2010-01-22 14:50:00,5.02,5.02,5.0,5.0,78800.0,5.02,5.02,5.0,5.0,78800.0
2010-01-22 14:55:00,5.0,5.01,5.0,5.0,92000.0,5.0,5.01,5.0,5.0,92000.0
2010-01-22 15:00:00,4.99,5.0,4.98,5.0,97200.0,4.99,5.0,4.98,5.0,97200.0
2010-01-22 15:05:00,5.0,5.01,5.0,5.0,97600.0,5.0,5.01,5.0,5.0,97600.0
2010-01-22 15:10:00,5.0,5.01,4.99,4.99,88800.0,5.0,5.01,4.99,4.99,88800.0
2010-01-22 15:15:00,4.99,4.99,4.95,4.99,125200.0,4.99,4.99,4.95,4.99,125200.0
2010-01-22 15:20:00,4.99,5.0,4.99,5.0,126400.0,4.99,5.0,4.99,5.0,126400.0
2010-01-22 15:25:00,5.0,5.0,4.99,4.99,63200.0,5.0,5.0,4.99,4.99,63200.0
2010-01-22 15:30:00,4.99,4.99,4.97,4.98,97200.0,4.99,4.99,4.97,4.98,97200.0
2010-01-22 15:35:00,4.98,4.98,4.94,4.94,94400.0,4.98,4.98,4.94,4.94,94400.0
2010-01-22 15:40:00,4.94,4.96,4.93,4.93,186000.0,4.94,4.96,4.93,4.93,186000.0
2010-01-22 15:45:00,4.93,4.95,4.92,4.92,197200.0,4.93,4.95,4.92,4.92,197200.0
2010-01-22 15:50:00,4.92,4.94,4.92,4.94,127200.0,4.92,4.94,4.92,4.94,127200.0
2010-01-22 15:55:00,4.94,4.99,4.94,4.99,807600.0,4.94,4.99,4.94,4.99,807600.0
2010-01-25 09:30:00,4.97,5.02,4.97,5.0,64800.0,4.97,5.02,4.97,5.0,64800.0
2010-01-25 09:35:00,5.0,5.03,4.97,5.0,114800.0,5.0,5.03,4.97,5.0,114800.0
2010-01-25 09:40:00,5.0,5.02,4.99,5.0,88400.0,5.0,5.02,4.99,5.0,88400.0
2010-01-25 09:45:00,5.0,5.01,4.99,4.99,68800.0,5.0,5.01,4.99,4.99,68800.0
2010-01-25 09:50:00,4.99,5.0,4.99,5.0,44000.0,4.99,5.0,4.99,5.0,44000.0
2010-01-25 09:55:00,5.0,5.01,4.98,4.98,60400.0,5.0,5.01,4.98,4.98,60400.0
2010-01-25 10:00:00,4.98,5.01,4.96,5.0,62000.0,4.98,5.01,4.96,5.0,62000.0
2010-01-25 10:05:00,4.99,5.0,4.98,5.0,53600.0,4.99,5.0,4.98,5.0,53600.0
2010-01-25 10:10:00,5.0,5.0,4.97,4.97,32400.0,5.0,5.0,4.97,4.97,32400.0
2010-01-25 10:15:00,4.97,4.97,4.96,4.96,35600.0,4.97,4.97,4.96,4.96,35600.0
2010-01-25 10:20:00,4.96,4.96,4.94,4.95,74000.0,4.96,4.96,4.94,4.95,74000.0
2010-01-25 10:25:00,4.95,4.95,4.95,4.95,42400.0,4.95,4.95,4.95,4.95,42400.0
2010-01-25 10:30:00,4.95,4.95,4.95,4.95,17600.0,4.95,4.95,4.95,4.95,17600.0
2010-01-25 10:35:00,4.95,4.95,4.95,4.95,14000.0,4.95,4.95,4.95,4.95,14000.0
2010-01-25 10:40:00,4.95,4.95,4.94,4.94,24800.0,4.95,4.95,4.94,4.94,24800.0
2010-01-25 10:45:00,4.94,4.95,4.94,4.95,42000.0,4.94,4.95,4.94,4.95,42000.0
2010-01-25 10:50:00,4.95,4.95,4.94,4.95,123600.0,4.95,4.95,4.94,4.95,123600.0
2010-01-25 10:55:00,4.95,4.95,4.93,4.94,20800.0,4.95,4.95,4.93,4.94,20800.0
2010-01-25 11:00:00,4.93,4.93,4.91,4.91,47600.0,4.93,4.93,4.91,4.91,47600.0
2010-01-25 11:05:00,4.91,4.92,4.9,4.92,55200.0,4.91,4.92,4.9,4.92,55200.0
2010-01-25 11:10:00,4.92,4.92,4.88,4.89,29200.0,4.92,4.92,4.88,4.89,29200.0
2010-01-25 11:15:00,4.89,4.92,4.89,4.92,34000.0,4.89,4.92,4.89,4.92,34000.0
2010-01-25 11:20:00,4.91,4.93,4.91,4.92,39600.0,4.91,4.93,4.91,4.92,39600.0
2010-01-25 11:25:00,4.92,4.93,4.92,4.93,30800.0,4.92,4.93,4.92,4.93,30800.0
2010-01-25 11:30:00,4.93,4.93,4.93,4.93,10000.0,4.93,4.93,4.93,4.93,10000.0
2010-01-25 11:35:00,4.93,4.94,4.93,4.94,40800.0,4.93,4.94,4.93,4.94,40800.0
2010-01-25 11:40:00,4.94,4.95,4.94,4.94,21600.0,4.94,4.95,4.94,4.94,21600.0
2010-01-25 11:45:00,4.94,4.94,4.93,4.94,11600.0,4.94,4.94,4.93,4.94,11600.0
2010-01-25 11:50:00,4.95,4.95,4.95,4.95,34800.0,4.95,4.95,4.95,4.95,34800.0
2010-01-25 11:55:00,4.95,4.95,4.95,4.95,45200.0,4.95,4.95,4.95,4.95,45200.0
2010-01-25 12:00:00,4.95,4.95,4.95,4.95,72800.0,4.95,4.95,4.95,4.95,72800.0
2010-01-25 12:05:00,4.95,4.95,4.95,4.95,35200.0,4.95,4.95,4.95,4.95,35200.0
2010-01-25 12:10:00,4.95,4.95,4.94,4.95,20000.0,4.95,4.95,4.94,4.95,20000.0
2010-01-25 12:15:00,4.94,4.94,4.94,4.94,13200.0,4.94,4.94,4.94,4.94,13200.0
2010-01-25 12:20:00,4.94,4.95,4.94,4.95,16400.0,4.94,4.95,4.94,4.95,16400.0
2010-01-25 12:25:00,4.95,4.95,4.95,4.95,28000.0,4.95,4.95,4.95,4.95,28000.0
2010-01-25 12:30:00,4.95,4.95,4.95,4.95,26800.0,4.95,4.95,4.95,4.95,26800.0
2010-01-25 12:35:00,4.95,4.95,4.95,4.95,23600.0,4.95,4.95,4.95,4.95,23600.0
2010-01-25 12:40:00,4.95,4.95,4.95,4.95,22800.0,4.95,4.95,4.95,4.95,22800.0
2010-01-25 12:45:00,4.95,4.95,4.95,4.95,22400.0,4.95,4.95,4.95,4.95,22400.0
2010-01-25 12:50:00,4.95,4.95,4.95,4.95,35200.0,4.95,4.95,4.95,4.95,35200.0
2010-01-25 12:55:00,4.95,4.95,4.95,4.95,62000.0,4.95,4.95,4.95,4.95,62000.0
2010-01-25 13:00:00,4.95,4.96,4.95,4.95,74800.0,4.95,4.96,4.95,4.95,74800.0
2010-01-25 13:05:00,4.95,4.95,4.95,4.95,45200.0,4.95,4.95,4.95,4.95,45200.0
2010-01-25 13:10:00,4.95,4.96,4.95,4.96,62000.0,4.95,4.96,4.95,4.96,62000.0
2010-01-25 13:15:00,4.96,4.96,4.96,4.96,12800.0,4.96,4.96,4.96,4.96,12800.0
2010-01-25 13:20:00,4.96,4.96,4.96,4.96,9600.0,4.96,4.96,4.96,4.96,9600.0
2010-01-25 13:25:00,4.96,4.96,4.96,4.96,13600.0,4.96,4.96,4.96,4.96,13600.0
2010-01-25 13:30:00,4.96,4.97,4.96,4.97,20400.0,4.96,4.97,4.96,4.97,20400.0
2010-01-25 13:35:00,4.97,4.98,4.97,4.97,14000.0,4.97,4.98,4.97,4.97,14000.0
2010-01-25 13:40:00,4.97,4.98,4.97,4.98,17200.0,4.97,4.98,4.97,4.98,17200.0
2010-01-25 13:45:00,4.98,4.98,4.97,4.97,18800.0,4.98,4.98,4.97,4.97,18800.0
2010-01-25 13:50:00,4.97,4.97,4.96,4.96,22400.0,4.97,4.97,4.96,4.96,22400.0
2010-01-25 13:55:00,4.96,4.98,4.96,4.97,10800.0,4.96,4.98,4.96,4.97,10800.0
2010-01-25 14:00:00,4.97,4.98,4.97,4.97,15600.0,4.97,4.98,4.97,4.97,15600.0
2010-01-25 14:05:00,4.97,4.97,4.97,4.97,12400.0,4.97,4.97,4.97,4.97,12400.0
2010-01-25 14:10:00,4.97,4.98,4.97,4.97,16400.0,4.97,4.98,4.97,4.97,16400.0
2010-01-25 14:15:00,4.98,4.98,4.97,4.97,9600.0,4.98,4.98,4.97,4.97,9600.0
2010-01-25 14:20:00,4.97,4.98,4.97,4.97,12800.0,4.97,4.98,4.97,4.97,12800.0
2010-01-25 14:25:00,4.97,4.97,4.96,4.96,10000.0,4.97,4.97,4.96,4.96,10000.0
2010-01-25 14:30:00,4.96,4.96,4.96,4.96,17200.0,4.96,4.96,4.96,4.96,17200.0
2010-01-25 14:35:00,4.96,4.96,4.95,4.95,18800.0,4.96,4.96,4.95,4.95,18800.0
2010-01-25 14:40:00,4.95,4.95,4.95,4.95,19600.0,4.95,4.95,4.95,4.95,19600.0
2010-01-25 14:45:00,4.95,4.95,4.94,4.94,32800.0,4.95,4.95,4.94,4.94,32800.0
2010-01-25 14:50:00,4.94,4.95,4.94,4.95,18400.0,4.94,4.95,4.94,4.95,18400.0
2010-01-25 14:55:00,4.95,4.95,4.95,4.95,12000.0,4.95,4.95,4.95,4.95,12000.0
2010-01-25 15:00:00,4.95,4.95,4.94,4.94,14800.0,4.95,4.95,4.94,4.94,14800.0
2010-01-25 15:05:00,4.95,4.95,4.94,4.94,16000.0,4.95,4.95,4.94,4.94,16000.0
2010-01-25 15:10:00,4.94,4.94,4.94,4.94,23600.0,4.94,4.94,4.94,4.94,23600.0
2010-01-25 15:15:00,4.94,4.95,4.94,4.94,42000.0,4.94,4.95,4.94,4.94,42000.0
2010-01-25 15:20:00,4.94,4.95,4.94,4.94,22800.0,4.94,4.95,4.94,4.94,22800.0
2010-01-25 15:25:00,4.94,4.94,4.93,4.93,20000.0,4.94,4.94,4.93,4.93,20000.0
2010-01-25 15:30:00,4.93,4.93,4.93,4.93,22000.0,4.93,4.93,4.93,4.93,22000.0
2010-01-25 15:35:00,4.93,4.94,4.93,4.94,46400.0,4.93,4.94,4.93,4.94,46400.0
2010-01-25 15:40:00,4.94,4.94,4.93,4.93,62400.0,4.94,4.94,4.93,4.93,62400.0
2010-01-25 15:45:00,4.93,4.93,4.93,4.93,59200.0,4.93,4.93,4.93,4.93,59200.0
2010-01-25 15:50:00,4.93,4.94,4.93,4.94,126400.0,4.93,4.94,4.93,4.94,126400.0
2010-01-25 15:55:00,4.94,4.95,4.93,4.94,114400.0,4.94,4.95,4.93,4.94,114400.0
2010-01-26 09:30:00,4.92,4.95,4.9,4.95,70400.0,4.92,4.95,4.9,4.95,70400.0
2010-01-26 09:35:00,4.95,4.95,4.9,4.9,43200.0,4.95,4.95,4.9,4.9,43200.0
2010-01-26 09:40:00,4.91,4.91,4.9,4.9,61600.0,4.91,4.91,4.9,4.9,61600.0
2010-01-26 09:45:00,4.9,4.91,4.9,4.9,41200.0,4.9,4.91,4.9,4.9,41200.0
2010-01-26 09:50:00,4.89,4.91,4.88,4.91,27600.0,4.89,4.91,4.88,4.91,27600.0
2010-01-26 09:55:00,4.9,4.91,4.89,4.9,46800.0,4.9,4.91,4.89,4.9,46800.0
2010-01-26 10:00:00,4.9,4.9,4.88,4.9,120000.0,4.9,4.9,4.88,4.9,120000.0
2010-01-26 10:05:00,4.9,4.91,4.89,4.9,74400.0,4.9,4.91,4.89,4.9,74400.0
2010-01-26 10:10:00,4.9,4.9,4.89,4.89,42000.0,4.9,4.9,4.89,4.89,42000.0
2010-01-26 10:15:00,4.89,4.9,4.88,4.89,82400.0,4.89,4.9,4.88,4.89,82400.0
2010-01-26 10:20:00,4.88,4.89,4.87,4.88,53200.0,4.88,4.89,4.87,4.88,53200.0
2010-01-26 10:25:00,4.88,4.88,4.86,4.87,46400.0,4.88,4.88,4.86,4.87,46400.0
2010-01-26 10:30:00,4.87,4.89,4.87,4.87,47600.0,4.87,4.89,4.87,4.87,47600.0
2010-01-26 10:35:00,4.87,4.88,4.86,4.88,46400.0,4.87,4.88,4.86,4.88,46400.0
2010-01-26 10:40:00,4.88,4.9,4.88,4.9,44800.0,4.88,4.9,4.88,4.9,44800.0
2010-01-26 10:45:00,4.9,4.9,4.86,4.87,49200.0,4.9,4.9,4.86,4.87,49200.0
2010-01-26 10:50:00,4.87,4.9,4.87,4.87,36400.0,4.87,4.9,4.87,4.87,36400.0
2010-01-26 10:55:00,4.87,4.88,4.86,4.88,30800.0,4.87,4.88,4.86,4.88,30800.0
2010-01-26 11:00:00,4.88,4.88,4.87,4.87,19200.0,4.88,4.88,4.87,4.87,19200.0
2010-01-26 11:05:00,4.87,4.89,4.87,4.88,43600.0,4.87,4.89,4.87,4.88,43600.0
2010-01-26 11:10:00,4.88,4.88,4.88,4.88,26800.0,4.88,4.88,4.88,4.88,26800.0
2010-01-26 11:15:00,4.88,4.88,4.87,4.87,26000.0,4.88,4.88,4.87,4.87,26000.0
2010-01-26 11:20:00,4.87,4.87,4.86,4.87,31600.0,4.87,4.87,4.86,4.87,31600.0
2010-01-26 11:25:00,4.87,4.88,4.86,4.87,28800.0,4.87,4.88,4.86,4.87,28800.0
2010-01-26 11:30:00,4.87,4.87,4.85,4.86,21600.0,4.87,4.87,4.85,4.86,21600.0
2010-01-26 11:35:00,4.86,4.89,4.86,4.89,69200.0,4.86,4.89,4.86,4.89,69200.0
2010-01-26 11:40:00,4.88,4.88,4.86,4.87,24400.0,4.88,4.88,4.86,4.87,24400.0
2010-01-26 11:45:00,4.86,4.87,4.86,4.87,31200.0,4.86,4.87,4.86,4.87,31200.0
2010-01-26 11:50:00,4.87,4.88,4.87,4.88,24800.0,4.87,4.88,4.87,4.88,24800.0
2010-01-26 11:55:00,4.88,4.88,4.87,4.87,25600.0,4.88,4.88,4.87,4.87,25600.0
2010-01-26 12:00:00,4.87,4.87,4.85,4.86,28000.0,4.87,4.87,4.85,4.86,28000.0
2010-01-26 12:05:00,4.86,4.86,4.85,4.86,24800.0,4.86,4.86,4.85,4.86,24800.0
2010-01-26 12:10:00,4.86,4.87,4.86,4.86,28000.0,4.86,4.87,4.86,4.86,28000.0
2010-01-26 12:15:00,4.85,4.86,4.84,4.85,29600.0,4.85,4.86,4.84,4.85,29600.0
2010-01-26 12:20:00,4.85,4.87,4.85,4.87,25600.0,4.85,4.87,4.85,4.87,25600.0
2010-01-26 12:25:00,4.87,4.87,4.86,4.86,30800.0,4.87,4.87,4.86,4.86,30800.0
2010-01-26 12:30:00,4.86,4.86,4.85,4.86,58800.0,4.86,4.86,4.85,4.86,58800.0
2010-01-26 12:35:00,4.86,4.87,4.86,4.87,49200.0,4.86,4.87,4.86,4.87,49200.0
2010-01-26 12:40:00,4.87,4.89,4.87,4.88,25600.0,4.87,4.89,4.87,4.88,25600.0
2010-01-26 12:45:00,4.88,4.88,4.87,4.87,19600.0,4.88,4.88,4.87,4.87,19600.0
2010-01-26 12:50:00,4.87,4.87,4.86,4.87,36800.0,4.87,4.87,4.86,4.87,36800.0
2010-01-26 12:55:00,4.86,4.89,4.86,4.87,32000.0,4.86,4.89,4.86,4.87,32000.0
2010-01-26 13:00:00,4.87,4.87,4.86,4.87,16400.0,4.87,4.87,4.86,4.87,16400.0
2010-01-26 13:05:00,4.87,4.87,4.87,4.87,14400.0,4.87,4.87,4.87,4.87,14400.0
2010-01-26 13:10:00,4.87,4.88,4.87,4.88,16000.0,4.87,4.88,4.87,4.88,16000.0
2010-01-26 13:15:00,4.88,4.88,4.87,4.87,14400.0,4.88,4.88,4.87,4.87,14400.0
2010-01-26 13:20:00,4.87,4.87,4.87,4.87,11600.0,4.87,4.87,4.87,4.87,11600.0
2010-01-26 13:25:00,4.87,4.88,4.87,4.88,7200.0,4.87,4.88,4.87,4.88,7200.0
2010-01-26 13:30:00,4.88,4.88,4.88,4.88,10800.0,4.88,4.88,4.88,4.88,10800.0
2010-01-26 13:35:00,4.88,4.88,4.88,4.88,16400.0,4.88,4.88,4.88,4.88,16400.0
2010-01-26 13:40:00,4.88,4.88,4.88,4.88,18400.0,4.88,4.88,4.88,4.88,18400.0
2010-01-26 13:45:00,4.88,4.88,4.87,4.87,23200.0,4.88,4.88,4.87,4.87,23200.0
2010-01-26 13:50:00,4.87,4.88,4.87,4.88,20400.0,4.87,4.88,4.87,4.88,20400.0
2010-01-26 13:55:00,4.88,4.88,4.87,4.87,31600.0,4.88,4.88,4.87,4.87,31600.0
2010-01-26 14:00:00,4.87,4.88,4.87,4.87,81600.0,4.87,4.88,4.87,4.87,81600.0
2010-01-26 14:05:00,4.87,4.88,4.87,4.87,56400.0,4.87,4.88,4.87,4.87,56400.0
2010-01-26 14:10:00,4.87,4.87,4.87,4.87,10400.0,4.87,4.87,4.87,4.87,10400.0
2010-01-26 14:15:00,4.87,4.88,4.86,4.86,276000.0,4.87,4.88,4.86,4.86,276000.0
2010-01-26 14:20:00,4.86,4.86,4.86,4.86,26800.0,4.86,4.86,4.86,4.86,26800.0
2010-01-26 14:25:00,4.86,4.87,4.86,4.86,402800.0,4.86,4.87,4.86,4.86,402800.0
2010-01-26 14:30:00,4.86,4.88,4.86,4.87,24800.0,4.86,4.88,4.86,4.87,24800.0
2010-01-26 14:35:00,4.88,4.88,4.87,4.87,20000.0,4.88,4.88,4.87,4.87,20000.0
2010-01-26 14:40:00,4.87,4.87,4.87,4.87,14000.0,4.87,4.87,4.87,4.87,14000.0
2010-01-26 14:45:00,4.87,4.87,4.87,4.87,13600.0,4.87,4.87,4.87,4.87,13600.0
2010-01-26 14:50:00,4.86,4.87,4.86,4.86,23200.0,4.86,4.87,4.86,4.86,23200.0
2010-01-26 14:55:00,4.86,4.87,4.86,4.86,14400.0,4.86,4.87,4.86,4.86,14400.0
2010-01-26 15:00:00,4.86,4.87,4.86,4.87,21200.0,4.86,4.87,4.86,4.87,21200.0
2010-01-26 15:05:00,4.87,4.88,4.87,4.87,24000.0,4.87,4.88,4.87,4.87,24000.0
2010-01-26 15:10:00,4.87,4.88,4.87,4.87,27200.0,4.87,4.88,4.87,4.87,27200.0
2010-01-26 15:15:00,4.87,4.88,4.87,4.88,32400.0,4.87,4.88,4.87,4.88,32400.0
2010-01-26 15:20:00,4.88,4.88,4.86,4.87,34000.0,4.88,4.88,4.86,4.87,34000.0
2010-01-26 15:25:00,4.86,4.87,4.86,4.87,19200.0,4.86,4.87,4.86,4.87,19200.0
2010-01-26 15:30:00,4.87,4.87,4.86,4.86,42400.0,4.87,4.87,4.86,4.86,42400.0
2010-01-26 15:35:00,4.86,4.87,4.86,4.86,23200.0,4.86,4.87,4.86,4.86,23200.0
2010-01-26 15:40:00,4.86,4.87,4.85,4.86,61600.0,4.86,4.87,4.85,4.86,61600.0
2010-01-26 15:45:00,4.86,4.86,4.85,4.85,42400.0,4.86,4.86,4.85,4.85,42400.0
2010-01-26 15:50:00,4.85,4.86,4.85,4.86,45200.0,4.85,4.86,4.85,4.86,45200.0
2010-01-26 15:55:00,4.86,4.86,4.85,4.85,98800.0,4.86,4.86,4.85,4.85,98800.0
2010-01-27 09:30:00,4.87,4.88,4.84,4.88,80800.0,4.87,4.88,4.84,4.88,80800.0
2010-01-27 09:35:00,4.87,4.91,4.87,4.91,29600.0,4.87,4.91,4.87,4.91,29600.0
2010-01-27 09:40:00,4.91,4.93,4.9,4.92,52000.0,4.91,4.93,4.9,4.92,52000.0
2010-01-27 09:45:00,4.92,4.94,4.91,4.93,43600.0,4.92,4.94,4.91,4.93,43600.0
2010-01-27 09:50:00,4.94,4.98,4.92,4.97,68400.0,4.94,4.98,4.92,4.97,68400.0
2010-01-27 09:55:00,4.98,4.99,4.95,4.99,71600.0,4.98,4.99,4.95,4.99,71600.0
2010-01-27 10:00:00,4.99,4.99,4.97,4.98,42400.0,4.99,4.99,4.97,4.98,42400.0
2010-01-27 10:05:00,4.98,4.98,4.96,4.97,27600.0,4.98,4.98,4.96,4.97,27600.0
2010-01-27 10:10:00,4.97,4.97,4.93,4.94,10000.0,4.97,4.97,4.93,4.94,10000.0
2010-01-27 10:15:00,4.94,4.94,4.93,4.93,24400.0,4.94,4.94,4.93,4.93,24400.0
2010-01-27 10:20:00,4.93,4.93,4.93,4.93,20000.0,4.93,4.93,4.93,4.93,20000.0
2010-01-27 10:25:00,4.93,4.93,4.93,4.93,39600.0,4.93,4.93,4.93,4.93,39600.0
2010-01-27 10:30:00,4.93,4.95,4.93,4.94,24800.0,4.93,4.95,4.93,4.94,24800.0
2010-01-27 10:35:00,4.94,4.94,4.93,4.93,22400.0,4.94,4.94,4.93,4.93,22400.0
2010-01-27 10:40:00,4.93,4.93,4.93,4.93,34800.0,4.93,4.93,4.93,4.93,34800.0
2010-01-27 10:45:00,4.93,4.93,4.93,4.93,42800.0,4.93,4.93,4.93,4.93,42800.0
2010-01-27 10:50:00,4.93,4.93,4.93,4.93,52000.0,4.93,4.93,4.93,4.93,52000.0
2010-01-27 10:55:00,4.93,4.93,4.93,4.93,44000.0,4.93,4.93,4.93,4.93,44000.0
2010-01-27 11:00:00,4.93,4.93,4.93,4.93,28400.0,4.93,4.93,4.93,4.93,28400.0
2010-01-27 11:05:00,4.93,4.93,4.93,4.93,23200.0,4.93,4.93,4.93,4.93,23200.0
2010-01-27 11:10:00,4.93,4.93,4.93,4.93,22000.0,4.93,4.93,4.93,4.93,22000.0
2010-01-27 11:15:00,4.93,4.94,4.93,4.93,74400.0,4.93,4.94,4.93,4.93,74400.0
2010-01-27 11:20:00,4.94,4.94,4.93,4.93,36800.0,4.94,4.94,4.93,4.93,36800.0
2010-01-27 11:25:00,4.93,4.94,4.93,4.93,67600.0,4.93,4.94,4.93,4.93,67600.0
2010-01-27 11:30:00,4.93,4.93,4.92,4.92,36000.0,4.93,4.93,4.92,4.92,36000.0
2010-01-27 11:35:00,4.92,4.92,4.91,4.91,20400.0,4.92,4.92,4.91,4.91,20400.0
2010-01-27 11:40:00,4.91,4.92,4.91,4.91,10000.0,4.91,4.92,4.91,4.91,10000.0
2010-01-27 11:45:00,4.91,4.91,4.9,4.91,27600.0,4.91,4.91,4.9,4.91,27600.0
2010-01-27 11:50:00,4.91,4.93,4.91,4.92,14000.0,4.91,4.93,4.91,4.92,14000.0
2010-01-27 11:55:00,4.92,4.93,4.92,4.92,5200.0,4.92,4.93,4.92,4.92,5200.0
2010-01-27 12:00:00,4.92,4.93,4.92,4.92,6800.0,4.92,4.93,4.92,4.92,6800.0
2010-01-27 12:05:00,4.92,4.92,4.92,4.92,8800.0,4.92,4.92,4.92,4.92,8800.0
2010-01-27 12:10:00,4.92,4.92,4.92,4.92,7200.0,4.92,4.92,4.92,4.92,7200.0
2010-01-27 12:15:00,4.92,4.92,4.92,4.92,18000.0,4.92,4.92,4.92,4.92,18000.0
2010-01-27 12:20:00,4.92,4.93,4.92,4.93,20000.0,4.92,4.93,4.92,4.93,20000.0
2010-01-27 12:25:00,4.93,4.93,4.92,4.92,14800.0,4.93,4.93,4.92,4.92,14800.0
2010-01-27 12:30:00,4.92,4.92,4.92,4.92,7200.0,4.92,4.92,4.92,4.92,7200.0
2010-01-27 12:35:00,4.92,4.93,4.92,4.92,5200.0,4.92,4.93,4.92,4.92,5200.0
2010-01-27 12:40:00,4.92,4.92,4.92,4.92,5600.0,4.92,4.92,4.92,4.92,5600.0
2010-01-27 12:45:00,4.92,4.92,4.92,4.92,22800.0,4.92,4.92,4.92,4.92,22800.0
2010-01-27 12:50:00,4.92,4.93,4.92,4.93,23600.0,4.92,4.93,4.92,4.93,23600.0
2010-01-27 12:55:00,4.92,4.93,4.92,4.93,14000.0,4.92,4.93,4.92,4.93,14000.0
2010-01-27 13:00:00,4.93,4.93,4.92,4.92,8400.0,4.93,4.93,4.92,4.92,8400.0
2010-01-27 13:05:00,4.92,4.93,4.92,4.93,14400.0,4.92,4.93,4.92,4.93,14400.0
2010-01-27 13:10:00,4.93,4.93,4.92,4.92,26000.0,4.93,4.93,4.92,4.92,26000.0
2010-01-27 13:15:00,4.91,4.92,4.91,4.91,10400.0,4.91,4.92,4.91,4.91,10400.0
2010-01-27 13:20:00,4.92,4.92,4.91,4.91,5600.0,4.92,4.92,4.91,4.91,5600.0
2010-01-27 13:25:00,4.91,4.92,4.91,4.91,5600.0,4.91,4.92,4.91,4.91,5600.0
2010-01-27 13:30:00,4.92,4.92,4.92,4.92,14800.0,4.92,4.92,4.92,4.92,14800.0
2010-01-27 13:35:00,4.92,4.92,4.92,4.92,8000.0,4.92,4.92,4.92,4.92,8000.0
2010-01-27 13:40:00,4.92,4.92,4.92,4.92,16000.0,4.92,4.92,4.92,4.92,16000.0
2010-01-27 13:45:00,4.92,4.92,4.91,4.92,9600.0,4.92,4.92,4.91,4.92,9600.0
2010-01-27 13:50:00,4.92,4.92,4.91,4.91,16000.0,4.92,4.92,4.91,4.91,16000.0
2010-01-27 13:55:00,4.91,4.92,4.91,4.92,13200.0,4.91,4.92,4.91,4.92,13200.0
2010-01-27 14:00:00,4.92,4.92,4.91,4.92,18400.0,4.92,4.92,4.91,4.92,18400.0
2010-01-27 14:05:00,4.91,4.92,4.91,4.92,14800.0,4.91,4.92,4.91,4.92,14800.0
2010-01-27 14:10:00,4.92,4.92,4.91,4.92,7200.0,4.92,4.92,4.91,4.92,7200.0
2010-01-27 14:15:00,4.92,4.93,4.89,4.92,30000.0,4.92,4.93,4.89,4.92,30000.0
2010-01-27 14:20:00,4.92,4.93,4.91,4.92,30000.0,4.92,4.93,4.91,4.92,30000.0
2010-01-27 14:25:00,4.92,4.93,4.91,4.91,29600.0,4.92,4.93,4.91,4.91,29600.0
2010-01-27 14:30:00,4.91,4.92,4.91,4.91,20800.0,4.91,4.92,4.91,4.91,20800.0
2010-01-27 14:35:00,4.91,4.93,4.91,4.92,31600.0,4.91,4.93,4.91,4.92,31600.0
2010-01-27 14:40:00,4.92,4.93,4.92,4.92,76400.0,4.92,4.93,4.92,4.92,76400.0
2010-01-27 14:45:00,4.92,4.92,4.91,4.91,12400.0,4.92,4.92,4.91,4.91,12400.0
2010-01-27 14:50:00,4.91,4.91,4.89,4.9,24800.0,4.91,4.91,4.89,4.9,24800.0
2010-01-27 14:55:00,4.9,4.92,4.9,4.91,16000.0,4.9,4.92,4.9,4.91,16000.0
2010-01-27 15:00:00,4.91,4.91,4.9,4.9,21600.0,4.91,4.91,4.9,4.9,21600.0
2010-01-27 15:05:00,4.9,4.91,4.89,4.9,14800.0,4.9,4.91,4.89,4.9,14800.0
2010-01-27 15:10:00,4.9,4.9,4.88,4.9,19600.0,4.9,4.9,4.88,4.9,19600.0
2010-01-27 15:15:00,4.9,4.92,4.88,4.92,30400.0,4.9,4.92,4.88,4.92,30400.0
2010-01-27 15:20:00,4.92,4.93,4.91,4.92,18400.0,4.92,4.93,4.91,4.92,18400.0
2010-01-27 15:25:00,4.91,4.92,4.9,4.92,21200.0,4.91,4.92,4.9,4.92,21200.0
2010-01-27 15:30:00,4.93,4.94,4.92,4.93,36800.0,4.93,4.94,4.92,4.93,36800.0
2010-01-27 15:35:00,4.93,4.95,4.92,4.93,26800.0,4.93,4.95,4.92,4.93,26800.0
2010-01-27 15:40:00,4.93,4.93,4.92,4.92,22400.0,4.93,4.93,4.92,4.92,22400.0
2010-01-27 15:45:00,4.92,4.93,4.92,4.92,32000.0,4.92,4.93,4.92,4.92,32000.0
2010-01-27 15:50:00,4.92,4.93,4.92,4.92,29200.0,4.92,4.93,4.92,4.92,29200.0
2010-01-27 15:55:00,4.92,4.93,4.92,4.93,51200.0,4.92,4.93,4.92,4.93,51200.0
2010-01-28 09:30:00,4.94,4.97,4.94,4.96,28800.0,4.94,4.97,4.94,4.96,28800.0
2010-01-28 09:35:00,4.95,4.96,4.95,4.96,20400.0,4.95,4.96,4.95,4.96,20400.0
2010-01-28 09:40:00,4.96,4.98,4.96,4.97,22400.0,4.96,4.98,4.96,4.97,22400.0
2010-01-28 09:45:00,4.97,4.98,4.97,4.98,37600.0,4.97,4.98,4.97,4.98,37600.0
2010-01-28 09:50:00,4.98,4.98,4.97,4.97,30800.0,4.98,4.98,4.97,4.97,30800.0
2010-01-28 09:55:00,4.97,4.98,4.96,4.98,34800.0,4.97,4.98,4.96,4.98,34800.0
2010-01-28 10:00:00,4.98,4.98,4.96,4.96,37200.0,4.98,4.98,4.96,4.96,37200.0
2010-01-28 10:05:00,4.96,4.98,4.96,4.97,18000.0,4.96,4.98,4.96,4.97,18000.0
2010-01-28 10:10:00,4.97,4.98,4.96,4.98,32400.0,4.97,4.98,4.96,4.98,32400.0
2010-01-28 10:15:00,4.98,4.99,4.98,4.98,27200.0,4.98,4.99,4.98,4.98,27200.0
2010-01-28 10:20:00,4.98,4.98,4.97,4.97,27600.0,4.98,4.98,4.97,4.97,27600.0
2010-01-28 10:25:00,4.97,4.98,4.97,4.97,16000.0,4.97,4.98,4.97,4.97,16000.0
2010-01-28 10:30:00,4.97,4.98,4.97,4.97,21600.0,4.97,4.98,4.97,4.97,21600.0
2010-01-28 10:35:00,4.97,4.97,4.97,4.97,18400.0,4.97,4.97,4.97,4.97,18400.0
2010-01-28 10:40:00,4.97,4.97,4.95,4.95,23600.0,4.97,4.97,4.95,4.95,23600.0
2010-01-28 10:45:00,4.95,4.95,4.93,4.93,14400.0,4.95,4.95,4.93,4.93,14400.0
2010-01-28 10:50:00,4.93,4.95,4.93,4.93,14000.0,4.93,4.95,4.93,4.93,14000.0
2010-01-28 10:55:00,4.93,4.93,4.91,4.92,14400.0,4.93,4.93,4.91,4.92,14400.0
2010-01-28 11:00:00,4.92,4.93,4.89,4.89,13200.0,4.92,4.93,4.89,4.89,13200.0
2010-01-28 11:05:00,4.89,4.93,4.89,4.92,22400.0,4.89,4.93,4.89,4.92,22400.0
2010-01-28 11:10:00,4.92,4.92,4.91,4.92,24800.0,4.92,4.92,4.91,4.92,24800.0
2010-01-28 11:15:00,4.92,4.92,4.9,4.9,22400.0,4.92,4.92,4.9,4.9,22400.0
2010-01-28 11:20:00,4.9,4.92,4.89,4.91,14800.0,4.9,4.92,4.89,4.91,14800.0
2010-01-28 11:25:00,4.91,4.91,4.89,4.9,24000.0,4.91,4.91,4.89,4.9,24000.0
2010-01-28 11:30:00,4.89,4.89,4.86,4.86,20800.0,4.89,4.89,4.86,4.86,20800.0
2010-01-28 11:35:00,4.87,4.87,4.86,4.86,91200.0,4.87,4.87,4.86,4.86,91200.0
2010-01-28 11:40:00,4.86,4.86,4.85,4.85,28800.0,4.86,4.86,4.85,4.85,28800.0
2010-01-28 11:45:00,4.85,4.86,4.84,4.86,12800.0,4.85,4.86,4.84,4.86,12800.0
2010-01-28 11:50:00,4.85,4.87,4.85,4.86,45600.0,4.85,4.87,4.85,4.86,45600.0
2010-01-28 11:55:00,4.86,4.87,4.86,4.86,45200.0,4.86,4.87,4.86,4.86,45200.0
2010-01-28 12:00:00,4.86,4.86,4.86,4.86,30400.0,4.86,4.86,4.86,4.86,30400.0
2010-01-28 12:05:00,4.87,4.87,4.87,4.87,18400.0,4.87,4.87,4.87,4.87,18400.0
2010-01-28 12:10:00,4.87,4.88,4.87,4.87,25600.0,4.87,4.88,4.87,4.87,25600.0
2010-01-28 12:15:00,4.87,4.87,4.85,4.85,53600.0,4.87,4.87,4.85,4.85,53600.0
2010-01-28 12:20:00,4.85,4.85,4.84,4.85,27200.0,4.85,4.85,4.84,4.85,27200.0
2010-01-28 12:25:00,4.84,4.85,4.84,4.84,18000.0,4.84,4.85,4.84,4.84,18000.0
2010-01-28 12:30:00,4.85,4.85,4.85,4.85,12800.0,4.85,4.85,4.85,4.85,12800.0
2010-01-28 12:35:00,4.85,4.85,4.85,4.85,31200.0,4.85,4.85,4.85,4.85,31200.0
2010-01-28 12:40:00,4.85,4.86,4.85,4.85,19600.0,4.85,4.86,4.85,4.85,19600.0
2010-01-28 12:45:00,4.85,4.87,4.85,4.87,7200.0,4.85,4.87,4.85,4.87,7200.0
2010-01-28 12:50:00,4.87,4.89,4.87,4.89,6400.0,4.87,4.89,4.87,4.89,6400.0
2010-01-28 12:55:00,4.89,4.89,4.89,4.89,6800.0,4.89,4.89,4.89,4.89,6800.0
2010-01-28 13:00:00,4.9,4.91,4.9,4.9,21600.0,4.9,4.91,4.9,4.9,21600.0
2010-01-28 13:05:00,4.9,4.91,4.9,4.91,29600.0,4.9,4.91,4.9,4.91,29600.0
2010-01-28 13:10:00,4.91,4.91,4.89,4.89,14400.0,4.91,4.91,4.89,4.89,14400.0
2010-01-28 13:15:00,4.89,4.9,4.89,4.9,8800.0,4.89,4.9,4.89,4.9,8800.0
2010-01-28 13:20:00,4.9,4.91,4.89,4.9,9600.0,4.9,4.91,4.89,4.9,9600.0
2010-01-28 13:25:00,4.89,4.9,4.89,4.89,6800.0,4.89,4.9,4.89,4.89,6800.0
2010-01-28 13:30:00,4.89,4.9,4.89,4.9,7200.0,4.89,4.9,4.89,4.9,7200.0
2010-01-28 13:35:00,4.9,4.9,4.9,4.9,8000.0,4.9,4.9,4.9,4.9,8000.0
2010-01-28 13:40:00,4.9,4.93,4.9,4.92,14400.0,4.9,4.93,4.9,4.92,14400.0
2010-01-28 13:45:00,4.92,4.92,4.92,4.92,13600.0,4.92,4.92,4.92,4.92,13600.0
2010-01-28 13:50:00,4.92,4.92,4.91,4.91,9600.0,4.92,4.92,4.91,4.91,9600.0
2010-01-28 13:55:00,4.91,4.91,4.91,4.91,12800.0,4.91,4.91,4.91,4.91,12800.0
2010-01-28 14:00:00,4.9,4.9,4.89,4.89,19200.0,4.9,4.9,4.89,4.89,19200.0
2010-01-28 14:05:00,4.89,4.9,4.89,4.89,5600.0,4.89,4.9,4.89,4.89,5600.0
2010-01-28 14:10:00,4.89,4.9,4.89,4.89,17600.0,4.89,4.9,4.89,4.89,17600.0
2010-01-28 14:15:00,4.89,4.89,4.88,4.88,9600.0,4.89,4.89,4.88,4.88,9600.0
2010-01-28 14:20:00,4.88,4.9,4.88,4.9,12400.0,4.88,4.9,4.88,4.9,12400.0
2010-01-28 14:25:00,4.9,4.9,4.9,4.9,14000.0,4.9,4.9,4.9,4.9,14000.0
2010-01-28 14:30:00,4.9,4.91,4.9,4.9,30000.0,4.9,4.91,4.9,4.9,30000.0
2010-01-28 14:35:00,4.9,4.9,4.9,4.9,12800.0,4.9,4.9,4.9,4.9,12800.0
2010-01-28 14:40:00,4.9,4.92,4.9,4.91,25600.0,4.9,4.92,4.9,4.91,25600.0
2010-01-28 14:45:00,4.91,4.91,4.9,4.91,19600.0,4.91,4.91,4.9,4.91,19600.0
2010-01-28 14:50:00,4.92,4.92,4.88,4.89,80800.0,4.92,4.92,4.88,4.89,80800.0
2010-01-28 14:55:00,4.9,4.91,4.9,4.91,12000.0,4.9,4.91,4.9,4.91,12000.0
2010-01-28 15:00:00,4.91,4.91,4.9,4.9,16800.0,4.91,4.91,4.9,4.9,16800.0
2010-01-28 15:05:00,4.91,4.92,4.9,4.91,20400.0,4.91,4.92,4.9,4.91,20400.0
2010-01-28 15:10:00,4.91,4.91,4.9,4.9,28800.0,4.91,4.91,4.9,4.9,28800.0
2010-01-28 15:15:00,4.9,4.9,4.89,4.89,20400.0,4.9,4.9,4.89,4.89,20400.0
2010-01-28 15:20:00,4.89,4.9,4.89,4.9,17200.0,4.89,4.9,4.89,4.9,17200.0
2010-01-28 15:25:00,4.9,4.9,4.89,4.89,25200.0,4.9,4.9,4.89,4.89,25200.0
2010-01-28 15:30:00,4.9,4.9,4.89,4.9,15600.0,4.9,4.9,4.89,4.9,15600.0
2010-01-28 15:35:00,4.9,4.9,4.89,4.9,29200.0,4.9,4.9,4.89,4.9,29200.0
2010-01-28 15:40:00,4.9,4.91,4.88,4.89,39600.0,4.9,4.91,4.88,4.89,39600.0
2010-01-28 15:45:00,4.89,4.89,4.87,4.87,41200.0,4.89,4.89,4.87,4.87,41200.0
2010-01-28 15:50:00,4.87,4.89,4.87,4.88,51600.0,4.87,4.89,4.87,4.88,51600.0
2010-01-28 15:55:00,4.88,4.89,4.87,4.89,92400.0,4.88,4.89,4.87,4.89,92400.0
2010-01-29 09:30:00,4.88,4.89,4.83,4.86,18000.0,4.88,4.89,4.83,4.86,18000.0
2010-01-29 09:35:00,4.88,4.89,4.87,4.89,4000.0,4.88,4.89,4.87,4.89,4000.0
2010-01-29 09:40:00,4.88,4.92,4.88,4.91,19600.0,4.88,4.92,4.88,4.91,19600.0
2010-01-29 09:45:00,4.9,4.91,4.86,4.87,13600.0,4.9,4.91,4.86,4.87,13600.0
2010-01-29 09:50:00,4.86,4.9,4.86,4.89,18400.0,4.86,4.9,4.86,4.89,18400.0
2010-01-29 09:55:00,4.89,4.91,4.88,4.9,30000.0,4.89,4.91,4.88,4.9,30000.0
2010-01-29 10:00:00,4.9,4.9,4.88,4.88,22000.0,4.9,4.9,4.88,4.88,22000.0
2010-01-29 10:05:00,4.88,4.89,4.88,4.88,14800.0,4.88,4.89,4.88,4.88,14800.0
2010-01-29 10:10:00,4.88,4.9,4.87,4.89,18400.0,4.88,4.9,4.87,4.89,18400.0
2010-01-29 10:15:00,4.88,4.9,4.88,4.89,24400.0,4.88,4.9,4.88,4.89,24400.0
2010-01-29 10:20:00,4.88,4.92,4.88,4.92,24800.0,4.88,4.92,4.88,4.92,24800.0
2010-01-29 10:25:00,4.92,4.92,4.91,4.92,17600.0,4.92,4.92,4.91,4.92,17600.0
2010-01-29 10:30:00,4.92,4.92,4.89,4.89,25200.0,4.92,4.92,4.89,4.89,25200.0
2010-01-29 10:35:00,4.89,4.89,4.88,4.88,26000.0,4.89,4.89,4.88,4.88,26000.0
2010-01-29 10:40:00,4.88,4.89,4.88,4.89,32000.0,4.88,4.89,4.88,4.89,32000.0
2010-01-29 10:45:00,4.88,4.89,4.88,4.88,23600.0,4.88,4.89,4.88,4.88,23600.0
2010-01-29 10:50:00,4.88,4.88,4.88,4.88,15600.0,4.88,4.88,4.88,4.88,15600.0
2010-01-29 10:55:00,4.88,4.88,4.86,4.87,33200.0,4.88,4.88,4.86,4.87,33200.0
2010-01-29 11:00:00,4.87,4.87,4.86,4.87,11600.0,4.87,4.87,4.86,4.87,11600.0
2010-01-29 11:05:00,4.87,4.88,4.87,4.88,13200.0,4.87,4.88,4.87,4.88,13200.0
2010-01-29 11:10:00,4.87,4.88,4.87,4.87,14400.0,4.87,4.88,4.87,4.87,14400.0
2010-01-29 11:15:00,4.87,4.87,4.86,4.86,22800.0,4.87,4.87,4.86,4.86,22800.0
2010-01-29 11:20:00,4.86,4.86,4.85,4.86,19200.0,4.86,4.86,4.85,4.86,19200.0
2010-01-29 11:25:00,4.86,4.87,4.86,4.86,21200.0,4.86,4.87,4.86,4.86,21200.0
2010-01-29 11:30:00,4.86,4.87,4.85,4.85,20000.0,4.86,4.87,4.85,4.85,20000.0
2010-01-29 11:35:00,4.86,4.88,4.86,4.88,20000.0,4.86,4.88,4.86,4.88,20000.0
2010-01-29 11:40:00,4.87,4.88,4.86,4.87,20400.0,4.87,4.88,4.86,4.87,20400.0
2010-01-29 11:45:00,4.87,4.87,4.86,4.87,15600.0,4.87,4.87,4.86,4.87,15600.0
2010-01-29 11:50:00,4.87,4.87,4.86,4.86,19600.0,4.87,4.87,4.86,4.86,19600.0
2010-01-29 11:55:00,4.87,4.87,4.86,4.86,50000.0,4.87,4.87,4.86,4.86,50000.0
2010-01-29 12:00:00,4.86,4.87,4.86,4.87,21200.0,4.86,4.87,4.86,4.87,21200.0
2010-01-29 12:05:00,4.87,4.87,4.85,4.86,26000.0,4.87,4.87,4.85,4.86,26000.0
2010-01-29 12:10:00,4.86,4.87,4.86,4.86,17200.0,4.86,4.87,4.86,4.86,17200.0
2010-01-29 12:15:00,4.86,4.87,4.86,4.87,14800.0,4.86,4.87,4.86,4.87,14800.0
2010-01-29 12:20:00,4.87,4.88,4.87,4.87,10000.0,4.87,4.88,4.87,4.87,10000.0
2010-01-29 12:25:00,4.87,4.89,4.87,4.89,21600.0,4.87,4.89,4.87,4.89,21600.0
2010-01-29 12:30:00,4.89,4.89,4.88,4.88,7200.0,4.89,4.89,4.88,4.88,7200.0
2010-01-29 12:35:00,4.88,4.89,4.88,4.89,18800.0,4.88,4.89,4.88,4.89,18800.0
2010-01-29 12:40:00,4.89,4.89,4.86,4.87,12400.0,4.89,4.89,4.86,4.87,12400.0
2010-01-29 12:45:00,4.87,4.87,4.86,4.86,6000.0,4.87,4.87,4.86,4.86,6000.0
2010-01-29 12:50:00,4.86,4.87,4.86,4.87,11600.0,4.86,4.87,4.86,4.87,11600.0
2010-01-29 12:55:00,4.88,4.88,4.87,4.87,7200.0,4.88,4.88,4.87,4.87,7200.0
2010-01-29 13:00:00,4.88,4.88,4.87,4.88,18000.0,4.88,4.88,4.87,4.88,18000.0
2010-01-29 13:05:00,4.88,4.88,4.88,4.88,26800.0,4.88,4.88,4.88,4.88,26800.0
2010-01-29 13:10:00,4.88,4.88,4.88,4.88,14800.0,4.88,4.88,4.88,4.88,14800.0
2010-01-29 13:15:00,4.88,4.9,4.88,4.89,11600.0,4.88,4.9,4.88,4.89,11600.0
2010-01-29 13:20:00,4.89,4.89,4.89,4.89,8400.0,4.89,4.89,4.89,4.89,8400.0
2010-01-29 13:25:00,4.9,4.9,4.89,4.89,23600.0,4.9,4.9,4.89,4.89,23600.0
2010-01-29 13:30:00,4.88,4.88,4.88,4.88,69600.0,4.88,4.88,4.88,4.88,69600.0
2010-01-29 13:35:00,4.88,4.89,4.88,4.88,26000.0,4.88,4.89,4.88,4.88,26000.0
2010-01-29 13:40:00,4.88,4.89,4.87,4.87,37600.0,4.88,4.89,4.87,4.87,37600.0
2010-01-29 13:45:00,4.87,4.88,4.86,4.86,16400.0,4.87,4.88,4.86,4.86,16400.0
2010-01-29 13:50:00,4.86,4.86,4.84,4.84,13200.0,4.86,4.86,4.84,4.84,13200.0
2010-01-29 13:55:00,4.84,4.85,4.83,4.85,30400.0,4.84,4.85,4.83,4.85,30400.0
2010-01-29 14:00:00,4.85,4.85,4.84,4.84,16400.0,4.85,4.85,4.84,4.84,16400.0
2010-01-29 14:05:00,4.84,4.85,4.84,4.84,32400.0,4.84,4.85,4.84,4.84,32400.0
2010-01-29 14:10:00,4.83,4.86,4.83,4.86,27200.0,4.83,4.86,4.83,4.86,27200.0
2010-01-29 14:15:00,4.86,4.86,4.84,4.85,17200.0,4.86,4.86,4.84,4.85,17200.0
2010-01-29 14:20:00,4.84,4.85,4.83,4.84,26400.0,4.84,4.85,4.83,4.84,26400.0
2010-01-29 14:25:00,4.84,4.84,4.83,4.83,13600.0,4.84,4.84,4.83,4.83,13600.0
2010-01-29 14:30:00,4.83,4.85,4.83,4.84,42400.0,4.83,4.85,4.83,4.84,42400.0
2010-01-29 14:35:00,4.84,4.84,4.83,4.84,11200.0,4.84,4.84,4.83,4.84,11200.0
2010-01-29 14:40:00,4.84,4.86,4.84,4.86,24000.0,4.84,4.86,4.84,4.86,24000.0
2010-01-29 14:45:00,4.86,4.86,4.84,4.84,42800.0,4.86,4.86,4.84,4.84,42800.0
2010-01-29 14:50:00,4.84,4.84,4.83,4.84,31200.0,4.84,4.84,4.83,4.84,31200.0
2010-01-29 14:55:00,4.84,4.85,4.84,4.85,23600.0,4.84,4.85,4.84,4.85,23600.0
2010-01-29 15:00:00,4.85,4.85,4.83,4.83,21200.0,4.85,4.85,4.83,4.83,21200.0
2010-01-29 15:05:00,4.83,4.84,4.83,4.84,25200.0,4.83,4.84,4.83,4.84,25200.0
2010-01-29 15:10:00,4.84,4.84,4.84,4.84,27600.0,4.84,4.84,4.84,4.84,27600.0
2010-01-29 15:15:00,4.83,4.85,4.83,4.84,28400.0,4.83,4.85,4.83,4.84,28400.0
2010-01-29 15:20:00,4.84,4.85,4.84,4.84,32800.0,4.84,4.85,4.84,4.84,32800.0
2010-01-29 15:25:00,4.84,4.85,4.84,4.85,35600.0,4.84,4.85,4.84,4.85,35600.0
2010-01-29 15:30:00,4.85,4.85,4.83,4.84,69600.0,4.85,4.85,4.83,4.84,69600.0
2010-01-29 15:35:00,4.84,4.84,4.83,4.84,42800.0,4.84,4.84,4.83,4.84,42800.0
2010-01-29 15:40:00,4.84,4.84,4.81,4.82,178000.0,4.84,4.84,4.81,4.82,178000.0
2010-01-29 15:45:00,4.82,4.82,4.81,4.82,124800.0,4.82,4.82,4.81,4.82,124800.0
2010-01-29 15:50:00,4.82,4.83,4.82,4.83,97600.0,4.82,4.83,4.82,4.83,97600.0
2010-01-29 15:55:00,4.82,4.83,4.81,4.82,182400.0,4.82,4.83,4.81,4.82,182400.0
2010-02-01 09:30:00,4.84,4.87,4.82,4.83,73600.0,4.84,4.87,4.82,4.83,73600.0
2010-02-01 09:35:00,4.83,4.84,4.82,4.83,45600.0,4.83,4.84,4.82,4.83,45600.0
2010-02-01 09:40:00,4.83,4.84,4.82,4.83,42400.0,4.83,4.84,4.82,4.83,42400.0
2010-02-01 09:45:00,4.82,4.83,4.81,4.83,126000.0,4.82,4.83,4.81,4.83,126000.0
2010-02-01 09:50:00,4.82,4.84,4.82,4.82,102400.0,4.82,4.84,4.82,4.82,102400.0
2010-02-01 09:55:00,4.82,4.83,4.82,4.82,29200.0,4.82,4.83,4.82,4.82,29200.0
2010-02-01 10:00:00,4.83,4.83,4.82,4.83,16400.0,4.83,4.83,4.82,4.83,16400.0
2010-02-01 10:05:00,4.82,4.83,4.82,4.82,42400.0,4.82,4.83,4.82,4.82,42400.0
2010-02-01 10:10:00,4.82,4.83,4.82,4.83,14400.0,4.82,4.83,4.82,4.83,14400.0
2010-02-01 10:15:00,4.83,4.85,4.83,4.84,41200.0,4.83,4.85,4.83,4.84,41200.0
2010-02-01 10:20:00,4.84,4.86,4.83,4.85,103600.0,4.84,4.86,4.83,4.85,103600.0
2010-02-01 10:25:00,4.85,4.85,4.84,4.84,30800.0,4.85,4.85,4.84,4.84,30800.0
2010-02-01 10:30:00,4.84,4.85,4.84,4.85,30800.0,4.84,4.85,4.84,4.85,30800.0
2010-02-01 10:35:00,4.86,4.86,4.85,4.85,72400.0,4.86,4.86,4.85,4.85,72400.0
2010-02-01 10:40:00,4.85,4.85,4.85,4.85,20800.0,4.85,4.85,4.85,4.85,20800.0
2010-02-01 10:45:00,4.85,4.85,4.84,4.85,30800.0,4.85,4.85,4.84,4.85,30800.0
2010-02-01 10:50:00,4.85,4.85,4.84,4.84,28400.0,4.85,4.85,4.84,4.84,28400.0
2010-02-01 10:55:00,4.84,4.84,4.83,4.83,16800.0,4.84,4.84,4.83,4.83,16800.0
2010-02-01 11:00:00,4.83,4.83,4.83,4.83,34800.0,4.83,4.83,4.83,4.83,34800.0
2010-02-01 11:05:00,4.83,4.83,4.82,4.82,26000.0,4.83,4.83,4.82,4.82,26000.0
2010-02-01 11:10:00,4.82,4.82,4.82,4.82,31200.0,4.82,4.82,4.82,4.82,31200.0
2010-02-01 11:15:00,4.82,4.83,4.82,4.83,18800.0,4.82,4.83,4.82,4.83,18800.0
2010-02-01 11:20:00,4.83,4.83,4.82,4.82,18800.0,4.83,4.83,4.82,4.82,18800.0
2010-02-01 11:25:00,4.82,4.83,4.82,4.82,14800.0,4.82,4.83,4.82,4.82,14800.0
2010-02-01 11:30:00,4.82,4.82,4.82,4.82,20000.0,4.82,4.82,4.82,4.82,20000.0
2010-02-01 11:35:00,4.82,4.82,4.82,4.82,13200.0,4.82,4.82,4.82,4.82,13200.0
2010-02-01 11:40:00,4.82,4.82,4.82,4.82,15600.0,4.82,4.82,4.82,4.82,15600.0
2010-02-01 11:45:00,4.82,4.82,4.82,4.82,44400.0,4.82,4.82,4.82,4.82,44400.0
2010-02-01 11:50:00,4.82,4.82,4.82,4.82,29200.0,4.82,4.82,4.82,4.82,29200.0
2010-02-01 11:55:00,4.82,4.82,4.82,4.82,12000.0,4.82,4.82,4.82,4.82,12000.0
2010-02-01 12:00:00,4.82,4.82,4.82,4.82,14400.0,4.82,4.82,4.82,4.82,14400.0
2010-02-01 12:05:00,4.82,4.82,4.82,4.82,7200.0,4.82,4.82,4.82,4.82,7200.0
2010-02-01 12:10:00,4.82,4.82,4.82,4.82,3200.0,4.82,4.82,4.82,4.82,3200.0
2010-02-01 12:15:00,4.82,4.82,4.82,4.82,5200.0,4.82,4.82,4.82,4.82,5200.0
2010-02-01 12:20:00,4.82,4.82,4.82,4.82,5200.0,4.82,4.82,4.82,4.82,5200.0
2010-02-01 12:25:00,4.82,4.82,4.82,4.82,16800.0,4.82,4.82,4.82,4.82,16800.0
2010-02-01 12:30:00,4.82,4.82,4.82,4.82,9200.0,4.82,4.82,4.82,4.82,9200.0
2010-02-01 12:35:00,4.82,4.83,4.82,4.82,21600.0,4.82,4.83,4.82,4.82,21600.0
2010-02-01 12:40:00,4.83,4.83,4.82,4.83,38800.0,4.83,4.83,4.82,4.83,38800.0
2010-02-01 12:45:00,4.83,4.83,4.82,4.83,15200.0,4.83,4.83,4.82,4.83,15200.0
2010-02-01 12:50:00,4.83,4.84,4.83,4.84,44000.0,4.83,4.84,4.83,4.84,44000.0
2010-02-01 12:55:00,4.84,4.84,4.83,4.84,18000.0,4.84,4.84,4.83,4.84,18000.0
2010-02-01 13:00:00,4.84,4.84,4.83,4.83,37600.0,4.84,4.84,4.83,4.83,37600.0
2010-02-01 13:05:00,4.83,4.84,4.83,4.84,33600.0,4.83,4.84,4.83,4.84,33600.0
2010-02-01 13:10:00,4.85,4.85,4.84,4.84,27200.0,4.85,4.85,4.84,4.84,27200.0
2010-02-01 13:15:00,4.84,4.85,4.84,4.85,31200.0,4.84,4.85,4.84,4.85,31200.0
2010-02-01 13:20:00,4.85,4.85,4.85,4.85,13200.0,4.85,4.85,4.85,4.85,13200.0
2010-02-01 13:25:00,4.85,4.85,4.85,4.85,14000.0,4.85,4.85,4.85,4.85,14000.0
2010-02-01 13:30:00,4.85,4.85,4.85,4.85,8000.0,4.85,4.85,4.85,4.85,8000.0
2010-02-01 13:35:00,4.85,4.85,4.83,4.83,36400.0,4.85,4.85,4.83,4.83,36400.0
2010-02-01 13:40:00,4.83,4.84,4.83,4.84,12800.0,4.83,4.84,4.83,4.84,12800.0
2010-02-01 13:45:00,4.84,4.85,4.84,4.85,12000.0,4.84,4.85,4.84,4.85,12000.0
2010-02-01 13:50:00,4.85,4.85,4.85,4.85,7200.0,4.85,4.85,4.85,4.85,7200.0
2010-02-01 13:55:00,4.85,4.85,4.85,4.85,8800.0,4.85,4.85,4.85,4.85,8800.0
2010-02-01 14:00:00,4.85,4.85,4.84,4.84,15600.0,4.85,4.85,4.84,4.84,15600.0
2010-02-01 14:05:00,4.84,4.85,4.84,4.84,24800.0,4.84,4.85,4.84,4.84,24800.0
2010-02-01 14:10:00,4.84,4.85,4.84,4.85,9600.0,4.84,4.85,4.84,4.85,9600.0
2010-02-01 14:15:00,4.85,4.85,4.85,4.85,17200.0,4.85,4.85,4.85,4.85,17200.0
2010-02-01 14:20:00,4.85,4.85,4.85,4.85,14400.0,4.85,4.85,4.85,4.85,14400.0
2010-02-01 14:25:00,4.85,4.86,4.85,4.85,12400.0,4.85,4.86,4.85,4.85,12400.0
2010-02-01 14:30:00,4.85,4.86,4.85,4.86,43200.0,4.85,4.86,4.85,4.86,43200.0
2010-02-01 14:35:00,4.86,4.86,4.85,4.85,23600.0,4.86,4.86,4.85,4.85,23600.0
2010-02-01 14:40:00,4.85,4.85,4.85,4.85,3600.0,4.85,4.85,4.85,4.85,3600.0
2010-02-01 14:45:00,4.85,4.85,4.84,4.84,30000.0,4.85,4.85,4.84,4.84,30000.0
2010-02-01 14:50:00,4.84,4.84,4.83,4.83,27200.0,4.84,4.84,4.83,4.83,27200.0
2010-02-01 14:55:00,4.83,4.83,4.82,4.82,37200.0,4.83,4.83,4.82,4.82,37200.0
2010-02-01 15:00:00,4.82,4.82,4.82,4.82,68000.0,4.82,4.82,4.82,4.82,68000.0
2010-02-01 15:05:00,4.82,4.82,4.82,4.82,51200.0,4.82,4.82,4.82,4.82,51200.0
2010-02-01 15:10:00,4.82,4.82,4.82,4.82,28400.0,4.82,4.82,4.82,4.82,28400.0
2010-02-01 15:15:00,4.82,4.82,4.82,4.82,44000.0,4.82,4.82,4.82,4.82,44000.0
2010-02-01 15:20:00,4.82,4.82,4.82,4.82,30000.0,4.82,4.82,4.82,4.82,30000.0
2010-02-01 15:25:00,4.82,4.82,4.82,4.82,38800.0,4.82,4.82,4.82,4.82,38800.0
2010-02-01 15:30:00,4.82,4.82,4.82,4.82,58800.0,4.82,4.82,4.82,4.82,58800.0
2010-02-01 15:35:00,4.82,4.82,4.82,4.82,35600.0,4.82,4.82,4.82,4.82,35600.0
2010-02-01 15:40:00,4.82,4.82,4.82,4.82,48800.0,4.82,4.82,4.82,4.82,48800.0
2010-02-01 15:45:00,4.82,4.82,4.81,4.81,92000.0,4.82,4.82,4.81,4.81,92000.0
2010-02-01 15:50:00,4.81,4.82,4.81,4.81,78800.0,4.81,4.82,4.81,4.81,78800.0
2010-02-01 15:55:00,4.82,4.82,4.81,4.82,112000.0,4.82,4.82,4.81,4.82,112000.0
2010-02-02 09:30:00,4.81,4.82,4.74,4.78,83600.0,4.81,4.82,4.74,4.78,83600.0
2010-02-02 09:35:00,4.78,4.81,4.75,4.76,36400.0,4.78,4.81,4.75,4.76,36400.0
2010-02-02 09:40:00,4.76,4.76,4.74,4.74,51200.0,4.76,4.76,4.74,4.74,51200.0
2010-02-02 09:45:00,4.74,4.75,4.73,4.74,36800.0,4.74,4.75,4.73,4.74,36800.0
2010-02-02 09:50:00,4.74,4.76,4.74,4.76,22000.0,4.74,4.76,4.74,4.76,22000.0
2010-02-02 09:55:00,4.76,4.77,4.75,4.76,16400.0,4.76,4.77,4.75,4.76,16400.0
2010-02-02 10:00:00,4.75,4.79,4.75,4.75,88800.0,4.75,4.79,4.75,4.75,88800.0
2010-02-02 10:05:00,4.75,4.76,4.75,4.76,24800.0,4.75,4.76,4.75,4.76,24800.0
2010-02-02 10:10:00,4.76,4.79,4.75,4.78,47200.0,4.76,4.79,4.75,4.78,47200.0
2010-02-02 10:15:00,4.78,4.81,4.78,4.8,78000.0,4.78,4.81,4.78,4.8,78000.0
2010-02-02 10:20:00,4.8,4.8,4.79,4.79,26400.0,4.8,4.8,4.79,4.79,26400.0
2010-02-02 10:25:00,4.79,4.81,4.79,4.81,24400.0,4.79,4.81,4.79,4.81,24400.0
2010-02-02 10:30:00,4.81,4.81,4.8,4.8,44000.0,4.81,4.81,4.8,4.8,44000.0
2010-02-02 10:35:00,4.8,4.81,4.8,4.8,19600.0,4.8,4.81,4.8,4.8,19600.0
2010-02-02 10:40:00,4.8,4.8,4.79,4.79,4400.0,4.8,4.8,4.79,4.79,4400.0
2010-02-02 10:45:00,4.79,4.79,4.77,4.78,7600.0,4.79,4.79,4.77,4.78,7600.0
2010-02-02 10:50:00,4.77,4.8,4.77,4.79,17200.0,4.77,4.8,4.77,4.79,17200.0
2010-02-02 10:55:00,4.79,4.8,4.79,4.79,7600.0,4.79,4.8,4.79,4.79,7600.0
2010-02-02 11:00:00,4.79,4.8,4.79,4.79,24800.0,4.79,4.8,4.79,4.79,24800.0
2010-02-02 11:05:00,4.79,4.79,4.78,4.79,10400.0,4.79,4.79,4.78,4.79,10400.0
2010-02-02 11:10:00,4.79,4.79,4.79,4.79,16400.0,4.79,4.79,4.79,4.79,16400.0
2010-02-02 11:15:00,4.79,4.8,4.79,4.79,6800.0,4.79,4.8,4.79,4.79,6800.0
2010-02-02 11:20:00,4.79,4.8,4.79,4.8,13600.0,4.79,4.8,4.79,4.8,13600.0
2010-02-02 11:25:00,4.81,4.81,4.8,4.81,11600.0,4.81,4.81,4.8,4.81,11600.0
2010-02-02 11:30:00,4.81,4.81,4.8,4.8,8000.0,4.81,4.81,4.8,4.8,8000.0
2010-02-02 11:35:00,4.8,4.8,4.79,4.8,8800.0,4.8,4.8,4.79,4.8,8800.0
2010-02-02 11:40:00,4.8,4.8,4.8,4.8,11200.0,4.8,4.8,4.8,4.8,11200.0
2010-02-02 11:45:00,4.8,4.8,4.8,4.8,9600.0,4.8,4.8,4.8,4.8,9600.0
2010-02-02 11:50:00,4.8,4.81,4.8,4.8,14800.0,4.8,4.81,4.8,4.8,14800.0
2010-02-02 11:55:00,4.8,4.8,4.8,4.8,5200.0,4.8,4.8,4.8,4.8,5200.0
2010-02-02 12:00:00,4.8,4.8,4.79,4.8,5200.0,4.8,4.8,4.79,4.8,5200.0
2010-02-02 12:05:00,4.8,4.81,4.8,4.81,50800.0,4.8,4.81,4.8,4.81,50800.0
2010-02-02 12:10:00,4.8,4.81,4.8,4.8,26400.0,4.8,4.81,4.8,4.8,26400.0
2010-02-02 12:15:00,4.8,4.8,4.8,4.8,9200.0,4.8,4.8,4.8,4.8,9200.0
2010-02-02 12:20:00,4.8,4.81,4.8,4.81,53600.0,4.8,4.81,4.8,4.81,53600.0
2010-02-02 12:25:00,4.81,4.81,4.81,4.81,43600.0,4.81,4.81,4.81,4.81,43600.0
2010-02-02 12:30:00,4.81,4.81,4.8,4.81,16400.0,4.81,4.81,4.8,4.81,16400.0
2010-02-02 12:35:00,4.81,4.81,4.8,4.8,6400.0,4.81,4.81,4.8,4.8,6400.0
2010-02-02 12:40:00,4.8,4.8,4.8,4.8,10400.0,4.8,4.8,4.8,4.8,10400.0
2010-02-02 12:45:00,4.8,4.8,4.79,4.79,4800.0,4.8,4.8,4.79,4.79,4800.0
2010-02-02 12:50:00,4.79,4.8,4.79,4.8,4800.0,4.79,4.8,4.79,4.8,4800.0
2010-02-02 12:55:00,4.8,4.81,4.8,4.81,33600.0,4.8,4.81,4.8,4.81,33600.0
2010-02-02 13:00:00,4.81,4.81,4.79,4.8,27600.0,4.81,4.81,4.79,4.8,27600.0
2010-02-02 13:05:00,4.8,4.8,4.79,4.8,11600.0,4.8,4.8,4.79,4.8,11600.0
2010-02-02 13:10:00,4.8,4.8,4.8,4.8,5600.0,4.8,4.8,4.8,4.8,5600.0
2010-02-02 13:15:00,4.8,4.81,4.8,4.81,14400.0,4.8,4.81,4.8,4.81,14400.0
2010-02-02 13:20:00,4.81,4.81,4.81,4.81,18000.0,4.81,4.81,4.81,4.81,18000.0
2010-02-02 13:25:00,4.81,4.81,4.81,4.81,12800.0,4.81,4.81,4.81,4.81,12800.0
2010-02-02 13:30:00,4.81,4.81,4.81,4.81,8800.0,4.81,4.81,4.81,4.81,8800.0
2010-02-02 13:35:00,4.81,4.83,4.81,4.82,52400.0,4.81,4.83,4.81,4.82,52400.0
2010-02-02 13:40:00,4.82,4.82,4.81,4.82,69600.0,4.82,4.82,4.81,4.82,69600.0
2010-02-02 13:45:00,4.82,4.83,4.82,4.83,24400.0,4.82,4.83,4.82,4.83,24400.0
2010-02-02 13:50:00,4.83,4.83,4.82,4.83,19600.0,4.83,4.83,4.82,4.83,19600.0
2010-02-02 13:55:00,4.83,4.84,4.83,4.83,39200.0,4.83,4.84,4.83,4.83,39200.0
2010-02-02 14:00:00,4.83,4.83,4.82,4.82,19200.0,4.83,4.83,4.82,4.82,19200.0
2010-02-02 14:05:00,4.82,4.83,4.81,4.81,182000.0,4.82,4.83,4.81,4.81,182000.0
2010-02-02 14:10:00,4.81,4.82,4.81,4.82,11200.0,4.81,4.82,4.81,4.82,11200.0
2010-02-02 14:15:00,4.82,4.82,4.79,4.8,52400.0,4.82,4.82,4.79,4.8,52400.0
2010-02-02 14:20:00,4.8,4.8,4.79,4.8,14400.0,4.8,4.8,4.79,4.8,14400.0
2010-02-02 14:25:00,4.8,4.8,4.8,4.8,6400.0,4.8,4.8,4.8,4.8,6400.0
2010-02-02 14:30:00,4.8,4.81,4.8,4.8,14400.0,4.8,4.81,4.8,4.8,14400.0
2010-02-02 14:35:00,4.8,4.81,4.8,4.81,17200.0,4.8,4.81,4.8,4.81,17200.0
2010-02-02 14:40:00,4.81,4.81,4.81,4.81,17600.0,4.81,4.81,4.81,4.81,17600.0
2010-02-02 14:45:00,4.81,4.81,4.8,4.81,16000.0,4.81,4.81,4.8,4.81,16000.0
2010-02-02 14:50:00,4.81,4.82,4.81,4.81,26400.0,4.81,4.82,4.81,4.81,26400.0
2010-02-02 14:55:00,4.81,4.81,4.8,4.8,44000.0,4.81,4.81,4.8,4.8,44000.0
2010-02-02 15:00:00,4.8,4.81,4.8,4.81,26800.0,4.8,4.81,4.8,4.81,26800.0
2010-02-02 15:05:00,4.81,4.81,4.81,4.81,14800.0,4.81,4.81,4.81,4.81,14800.0
2010-02-02 15:10:00,4.81,4.82,4.81,4.82,56800.0,4.81,4.82,4.81,4.82,56800.0
2010-02-02 15:15:00,4.82,4.82,4.82,4.82,22000.0,4.82,4.82,4.82,4.82,22000.0
2010-02-02 15:20:00,4.82,4.82,4.81,4.81,37200.0,4.82,4.82,4.81,4.81,37200.0
2010-02-02 15:25:00,4.81,4.81,4.8,4.81,20400.0,4.81,4.81,4.8,4.81,20400.0
2010-02-02 15:30:00,4.81,4.82,4.81,4.82,42800.0,4.81,4.82,4.81,4.82,42800.0
2010-02-02 15:35:00,4.82,4.82,4.81,4.81,32000.0,4.82,4.82,4.81,4.81,32000.0
2010-02-02 15:40:00,4.81,4.82,4.81,4.81,78400.0,4.81,4.82,4.81,4.81,78400.0
2010-02-02 15:45:00,4.81,4.82,4.81,4.82,38400.0,4.81,4.82,4.81,4.82,38400.0
2010-02-02 15:50:00,4.82,4.82,4.81,4.82,26800.0,4.82,4.82,4.81,4.82,26800.0
2010-02-02 15:55:00,4.82,4.82,4.81,4.81,86400.0,4.82,4.82,4.81,4.81,86400.0
2010-02-03 09:30:00,4.81,4.83,4.81,4.82,16000.0,4.81,4.83,4.81,4.82,16000.0
2010-02-03 09:35:00,4.81,4.83,4.8,4.8,14000.0,4.81,4.83,4.8,4.8,14000.0
2010-02-03 09:40:00,4.81,4.82,4.8,4.81,8800.0,4.81,4.82,4.8,4.81,8800.0
2010-02-03 09:45:00,4.81,4.83,4.81,4.83,4400.0,4.81,4.83,4.81,4.83,4400.0
2010-02-03 09:50:00,4.82,4.82,4.81,4.81,9200.0,4.82,4.82,4.81,4.81,9200.0
2010-02-03 09:55:00,4.8,4.8,4.8,4.8,4400.0,4.8,4.8,4.8,4.8,4400.0
2010-02-03 10:00:00,4.8,4.8,4.78,4.78,8400.0,4.8,4.8,4.78,4.78,8400.0
2010-02-03 10:05:00,4.78,4.79,4.78,4.79,7600.0,4.78,4.79,4.78,4.79,7600.0
2010-02-03 10:10:00,4.79,4.8,4.79,4.79,26400.0,4.79,4.8,4.79,4.79,26400.0
2010-02-03 10:15:00,4.79,4.79,4.79,4.79,8800.0,4.79,4.79,4.79,4.79,8800.0
2010-02-03 10:20:00,4.79,4.79,4.78,4.78,15600.0,4.79,4.79,4.78,4.78,15600.0
2010-02-03 10:25:00,4.78,4.78,4.77,4.77,21200.0,4.78,4.78,4.77,4.77,21200.0
2010-02-03 10:30:00,4.77,4.78,4.76,4.76,24000.0,4.77,4.78,4.76,4.76,24000.0
2010-02-03 10:35:00,4.76,4.77,4.76,4.77,69600.0,4.76,4.77,4.76,4.77,69600.0
2010-02-03 10:40:00,4.77,4.77,4.77,4.77,14400.0,4.77,4.77,4.77,4.77,14400.0
2010-02-03 10:45:00,4.77,4.78,4.76,4.78,23200.0,4.77,4.78,4.76,4.78,23200.0
2010-02-03 10:50:00,4.78,4.78,4.76,4.77,18000.0,4.78,4.78,4.76,4.77,18000.0
2010-02-03 10:55:00,4.77,4.78,4.77,4.78,22000.0,4.77,4.78,4.77,4.78,22000.0
2010-02-03 11:00:00,4.78,4.78,4.78,4.78,7200.0,4.78,4.78,4.78,4.78,7200.0
2010-02-03 11:05:00,4.78,4.8,4.78,4.8,22800.0,4.78,4.8,4.78,4.8,22800.0
2010-02-03 11:10:00,4.79,4.79,4.79,4.79,2800.0,4.79,4.79,4.79,4.79,2800.0
2010-02-03 11:15:00,4.79,4.79,4.78,4.78,11200.0,4.79,4.79,4.78,4.78,11200.0
2010-02-03 11:20:00,4.78,4.78,4.78,4.78,8000.0,4.78,4.78,4.78,4.78,8000.0
2010-02-03 11:25:00,4.77,4.79,4.77,4.79,10000.0,4.77,4.79,4.77,4.79,10000.0
2010-02-03 11:30:00,4.78,4.79,4.78,4.78,8400.0,4.78,4.79,4.78,4.78,8400.0
2010-02-03 11:35:00,4.78,4.78,4.78,4.78,12000.0,4.78,4.78,4.78,4.78,12000.0
2010-02-03 11:40:00,4.78,4.78,4.77,4.78,23600.0,4.78,4.78,4.77,4.78,23600.0
2010-02-03 11:45:00,4.78,4.78,4.77,4.77,11600.0,4.78,4.78,4.77,4.77,11600.0
2010-02-03 11:50:00,4.77,4.77,4.76,4.77,30800.0,4.77,4.77,4.76,4.77,30800.0
2010-02-03 11:55:00,4.77,4.78,4.77,4.77,16400.0,4.77,4.78,4.77,4.77,16400.0
2010-02-03 12:00:00,4.77,4.78,4.76,4.78,8800.0,4.77,4.78,4.76,4.78,8800.0
2010-02-03 12:05:00,4.79,4.79,4.78,4.79,2800.0,4.79,4.79,4.78,4.79,2800.0
2010-02-03 12:10:00,4.79,4.79,4.79,4.79,12000.0,4.79,4.79,4.79,4.79,12000.0
2010-02-03 12:15:00,4.79,4.79,4.78,4.78,23600.0,4.79,4.79,4.78,4.78,23600.0
2010-02-03 12:20:00,4.79,4.79,4.78,4.79,3200.0,4.79,4.79,4.78,4.79,3200.0
2010-02-03 12:25:00,4.78,4.78,4.78,4.78,6800.0,4.78,4.78,4.78,4.78,6800.0
2010-02-03 12:30:00,4.78,4.78,4.78,4.78,11200.0,4.78,4.78,4.78,4.78,11200.0
2010-02-03 12:35:00,4.78,4.79,4.78,4.79,11600.0,4.78,4.79,4.78,4.79,11600.0
2010-02-03 12:40:00,4.79,4.79,4.78,4.79,3200.0,4.79,4.79,4.78,4.79,3200.0
2010-02-03 12:45:00,4.78,4.78,4.78,4.78,6800.0,4.78,4.78,4.78,4.78,6800.0
2010-02-03 12:50:00,4.78,4.78,4.78,4.78,8000.0,4.78,4.78,4.78,4.78,8000.0
2010-02-03 12:55:00,4.78,4.79,4.78,4.78,9200.0,4.78,4.79,4.78,4.78,9200.0
2010-02-03 13:00:00,4.78,4.78,4.78,4.78,6400.0,4.78,4.78,4.78,4.78,6400.0
2010-02-03 13:05:00,4.78,4.79,4.78,4.79,9200.0,4.78,4.79,4.78,4.79,9200.0
2010-02-03 13:10:00,4.79,4.79,4.78,4.78,10000.0,4.79,4.79,4.78,4.78,10000.0
2010-02-03 13:15:00,4.78,4.78,4.78,4.78,4400.0,4.78,4.78,4.78,4.78,4400.0
2010-02-03 13:20:00,4.78,4.78,4.78,4.78,23200.0,4.78,4.78,4.78,4.78,23200.0
2010-02-03 13:25:00,4.78,4.78,4.78,4.78,12000.0,4.78,4.78,4.78,4.78,12000.0
2010-02-03 13:30:00,4.78,4.78,4.77,4.77,7200.0,4.78,4.78,4.77,4.77,7200.0
2010-02-03 13:35:00,4.77,4.78,4.77,4.78,28000.0,4.77,4.78,4.77,4.78,28000.0
2010-02-03 13:40:00,4.78,4.78,4.77,4.77,15200.0,4.78,4.78,4.77,4.77,15200.0
2010-02-03 13:45:00,4.77,4.78,4.77,4.78,21200.0,4.77,4.78,4.77,4.78,21200.0
2010-02-03 13:50:00,4.78,4.78,4.78,4.78,25200.0,4.78,4.78,4.78,4.78,25200.0
2010-02-03 13:55:00,4.78,4.78,4.78,4.78,6400.0,4.78,4.78,4.78,4.78,6400.0
2010-02-03 14:00:00,4.78,4.78,4.78,4.78,14800.0,4.78,4.78,4.78,4.78,14800.0
2010-02-03 14:05:00,4.78,4.78,4.77,4.77,21200.0,4.78,4.78,4.77,4.77,21200.0
2010-02-03 14:10:00,4.78,4.78,4.77,4.77,4800.0,4.78,4.78,4.77,4.77,4800.0
2010-02-03 14:15:00,4.77,4.77,4.77,4.77,23200.0,4.77,4.77,4.77,4.77,23200.0
2010-02-03 14:20:00,4.77,4.77,4.76,4.77,46800.0,4.77,4.77,4.76,4.77,46800.0
2010-02-03 14:25:00,4.77,4.77,4.76,4.76,800.0,4.77,4.77,4.76,4.76,800.0
2010-02-03 14:30:00,4.76,4.77,4.76,4.76,14800.0,4.76,4.77,4.76,4.76,14800.0
2010-02-03 14:35:00,4.76,4.76,4.76,4.76,6400.0,4.76,4.76,4.76,4.76,6400.0
2010-02-03 14:40:00,4.76,4.77,4.76,4.76,8800.0,4.76,4.77,4.76,4.76,8800.0
2010-02-03 14:45:00,4.76,4.77,4.76,4.77,9600.0,4.76,4.77,4.76,4.77,9600.0
2010-02-03 14:50:00,4.77,4.77,4.77,4.77,5200.0,4.77,4.77,4.77,4.77,5200.0
2010-02-03 14:55:00,4.77,4.77,4.76,4.76,12800.0,4.77,4.77,4.76,4.76,12800.0
2010-02-03 15:00:00,4.76,4.78,4.76,4.78,16000.0,4.76,4.78,4.76,4.78,16000.0
2010-02-03 15:05:00,4.78,4.78,4.77,4.77,28800.0,4.78,4.78,4.77,4.77,28800.0
2010-02-03 15:10:00,4.77,4.77,4.77,4.77,14400.0,4.77,4.77,4.77,4.77,14400.0
2010-02-03 15:15:00,4.77,4.77,4.77,4.77,35600.0,4.77,4.77,4.77,4.77,35600.0
2010-02-03 15:20:00,4.77,4.78,4.77,4.77,21600.0,4.77,4.78,4.77,4.77,21600.0
2010-02-03 15:25:00,4.77,4.78,4.77,4.78,19600.0,4.77,4.78,4.77,4.78,19600.0
2010-02-03 15:30:00,4.78,4.78,4.77,4.78,22800.0,4.78,4.78,4.77,4.78,22800.0
2010-02-03 15:35:00,4.78,4.78,4.77,4.77,17200.0,4.78,4.78,4.77,4.77,17200.0
2010-02-03 15:40:00,4.77,4.78,4.77,4.77,26400.0,4.77,4.78,4.77,4.77,26400.0
2010-02-03 15:45:00,4.77,4.78,4.77,4.78,28800.0,4.77,4.78,4.77,4.78,28800.0
2010-02-03 15:50:00,4.78,4.78,4.78,4.78,17200.0,4.78,4.78,4.78,4.78,17200.0
2010-02-03 15:55:00,4.78,4.79,4.77,4.79,59600.0,4.78,4.79,4.77,4.79,59600.0
2010-02-04 09:30:00,4.75,4.76,4.75,4.75,21600.0,4.75,4.76,4.75,4.75,21600.0
2010-02-04 09:35:00,4.76,4.76,4.75,4.75,122000.0,4.76,4.76,4.75,4.75,122000.0
2010-02-04 09:40:00,4.76,4.77,4.76,4.76,4800.0,4.76,4.77,4.76,4.76,4800.0
2010-02-04 09:45:00,4.76,4.76,4.75,4.75,19200.0,4.76,4.76,4.75,4.75,19200.0
2010-02-04 09:50:00,4.75,4.76,4.75,4.75,40000.0,4.75,4.76,4.75,4.75,40000.0
2010-02-04 09:55:00,4.75,4.76,4.75,4.75,27600.0,4.75,4.76,4.75,4.75,27600.0
2010-02-04 10:00:00,4.75,4.77,4.75,4.77,15600.0,4.75,4.77,4.75,4.77,15600.0
2010-02-04 10:05:00,4.77,4.77,4.75,4.75,10000.0,4.77,4.77,4.75,4.75,10000.0
2010-02-04 10:10:00,4.75,4.76,4.75,4.76,41200.0,4.75,4.76,4.75,4.76,41200.0
2010-02-04 10:15:00,4.76,4.77,4.75,4.77,20400.0,4.76,4.77,4.75,4.77,20400.0
2010-02-04 10:20:00,4.77,4.78,4.76,4.77,36400.0,4.77,4.78,4.76,4.77,36400.0
2010-02-04 10:25:00,4.77,4.77,4.76,4.77,18400.0,4.77,4.77,4.76,4.77,18400.0
2010-02-04 10:30:00,4.77,4.78,4.77,4.78,8800.0,4.77,4.78,4.77,4.78,8800.0
2010-02-04 10:35:00,4.77,4.77,4.76,4.76,4000.0,4.77,4.77,4.76,4.76,4000.0
2010-02-04 10:40:00,4.76,4.76,4.76,4.76,7600.0,4.76,4.76,4.76,4.76,7600.0
2010-02-04 10:45:00,4.76,4.76,4.75,4.76,9200.0,4.76,4.76,4.75,4.76,9200.0
2010-02-04 10:50:00,4.76,4.76,4.76,4.76,6800.0,4.76,4.76,4.76,4.76,6800.0
2010-02-04 10:55:00,4.75,4.75,4.74,4.74,39200.0,4.75,4.75,4.74,4.74,39200.0
2010-02-04 11:00:00,4.74,4.74,4.74,4.74,18000.0,4.74,4.74,4.74,4.74,18000.0
2010-02-04 11:05:00,4.74,4.74,4.74,4.74,10000.0,4.74,4.74,4.74,4.74,10000.0
2010-02-04 11:10:00,4.74,4.74,4.73,4.74,26800.0,4.74,4.74,4.73,4.74,26800.0
2010-02-04 11:15:00,4.73,4.73,4.73,4.73,25200.0,4.73,4.73,4.73,4.73,25200.0
2010-02-04 11:20:00,4.73,4.74,4.73,4.73,10400.0,4.73,4.74,4.73,4.73,10400.0
2010-02-04 11:25:00,4.73,4.75,4.73,4.75,23200.0,4.73,4.75,4.73,4.75,23200.0
2010-02-04 11:30:00,4.75,4.75,4.75,4.75,6800.0,4.75,4.75,4.75,4.75,6800.0
2010-02-04 11:35:00,4.75,4.75,4.71,4.72,16000.0,4.75,4.75,4.71,4.72,16000.0
2010-02-04 11:40:00,4.71,4.72,4.71,4.72,43600.0,4.71,4.72,4.71,4.72,43600.0
2010-02-04 11:45:00,4.72,4.73,4.72,4.72,18400.0,4.72,4.73,4.72,4.72,18400.0
2010-02-04 11:50:00,4.73,4.74,4.73,4.74,6800.0,4.73,4.74,4.73,4.74,6800.0
2010-02-04 11:55:00,4.74,4.75,4.74,4.75,19200.0,4.74,4.75,4.74,4.75,19200.0
2010-02-04 12:00:00,4.75,4.76,4.75,4.75,10400.0,4.75,4.76,4.75,4.75,10400.0
2010-02-04 12:05:00,4.75,4.75,4.72,4.74,33600.0,4.75,4.75,4.72,4.74,33600.0
2010-02-04 12:10:00,4.74,4.74,4.73,4.73,12400.0,4.74,4.74,4.73,4.73,12400.0
2010-02-04 12:15:00,4.73,4.73,4.71,4.71,4400.0,4.73,4.73,4.71,4.71,4400.0
2010-02-04 12:20:00,4.71,4.72,4.71,4.72,17600.0,4.71,4.72,4.71,4.72,17600.0
2010-02-04 12:25:00,4.72,4.72,4.72,4.72,7200.0,4.72,4.72,4.72,4.72,7200.0
2010-02-04 12:30:00,4.72,4.73,4.72,4.73,9200.0,4.72,4.73,4.72,4.73,9200.0
2010-02-04 12:35:00,4.72,4.73,4.72,4.72,11200.0,4.72,4.73,4.72,4.72,11200.0
2010-02-04 12:40:00,4.72,4.73,4.72,4.73,16000.0,4.72,4.73,4.72,4.73,16000.0
2010-02-04 12:45:00,4.72,4.72,4.69,4.69,16800.0,4.72,4.72,4.69,4.69,16800.0
2010-02-04 12:50:00,4.7,4.71,4.69,4.71,10800.0,4.7,4.71,4.69,4.71,10800.0
2010-02-04 12:55:00,4.71,4.72,4.71,4.72,6800.0,4.71,4.72,4.71,4.72,6800.0
2010-02-04 13:00:00,4.72,4.72,4.72,4.72,2800.0,4.72,4.72,4.72,4.72,2800.0
2010-02-04 13:05:00,4.72,4.72,4.71,4.71,15600.0,4.72,4.72,4.71,4.71,15600.0
2010-02-04 13:10:00,4.71,4.71,4.7,4.7,3200.0,4.71,4.71,4.7,4.7,3200.0
2010-02-04 13:15:00,4.7,4.71,4.7,4.71,6000.0,4.7,4.71,4.7,4.71,6000.0
2010-02-04 13:20:00,4.71,4.71,4.69,4.7,10400.0,4.71,4.71,4.69,4.7,10400.0
2010-02-04 13:25:00,4.7,4.71,4.7,4.71,4000.0,4.7,4.71,4.7,4.71,4000.0
2010-02-04 13:30:00,4.71,4.71,4.7,4.7,3600.0,4.71,4.71,4.7,4.7,3600.0
2010-02-04 13:35:00,4.7,4.71,4.7,4.7,15200.0,4.7,4.71,4.7,4.7,15200.0
2010-02-04 13:40:00,4.7,4.7,4.69,4.69,15600.0,4.7,4.7,4.69,4.69,15600.0
2010-02-04 13:45:00,4.69,4.7,4.68,4.7,16000.0,4.69,4.7,4.68,4.7,16000.0
2010-02-04 13:50:00,4.7,4.7,4.69,4.69,5200.0,4.7,4.7,4.69,4.69,5200.0
2010-02-04 13:55:00,4.69,4.7,4.69,4.7,4800.0,4.69,4.7,4.69,4.7,4800.0
2010-02-04 14:00:00,4.68,4.69,4.68,4.69,3200.0,4.68,4.69,4.68,4.69,3200.0
2010-02-04 14:05:00,4.69,4.69,4.68,4.68,6000.0,4.69,4.69,4.68,4.68,6000.0
2010-02-04 14:10:00,4.69,4.69,4.68,4.68,17600.0,4.69,4.69,4.68,4.68,17600.0
2010-02-04 14:15:00,4.68,4.69,4.68,4.68,14400.0,4.68,4.69,4.68,4.68,14400.0
2010-02-04 14:20:00,4.69,4.69,4.68,4.69,8400.0,4.69,4.69,4.68,4.69,8400.0
2010-02-04 14:25:00,4.69,4.7,4.69,4.69,5200.0,4.69,4.7,4.69,4.69,5200.0
2010-02-04 14:30:00,4.69,4.7,4.68,4.69,18400.0,4.69,4.7,4.68,4.69,18400.0
2010-02-04 14:35:00,4.69,4.69,4.68,4.68,6800.0,4.69,4.69,4.68,4.68,6800.0
2010-02-04 14:40:00,4.69,4.69,4.68,4.68,5600.0,4.69,4.69,4.68,4.68,5600.0
2010-02-04 14:45:00,4.68,4.69,4.68,4.68,14400.0,4.68,4.69,4.68,4.68,14400.0
2010-02-04 14:50:00,4.68,4.69,4.68,4.68,19200.0,4.68,4.69,4.68,4.68,19200.0
2010-02-04 14:55:00,4.68,4.69,4.68,4.69,6800.0,4.68,4.69,4.68,4.69,6800.0
2010-02-04 15:00:00,4.69,4.69,4.68,4.68,15200.0,4.69,4.69,4.68,4.68,15200.0
2010-02-04 15:05:00,4.68,4.68,4.67,4.68,22400.0,4.68,4.68,4.67,4.68,22400.0
2010-02-04 15:10:00,4.67,4.68,4.67,4.68,21600.0,4.67,4.68,4.67,4.68,21600.0
2010-02-04 15:15:00,4.67,4.68,4.66,4.66,14000.0,4.67,4.68,4.66,4.66,14000.0
2010-02-04 15:20:00,4.66,4.67,4.66,4.66,31600.0,4.66,4.67,4.66,4.66,31600.0
2010-02-04 15:25:00,4.66,4.66,4.66,4.66,12800.0,4.66,4.66,4.66,4.66,12800.0
2010-02-04 15:30:00,4.66,4.66,4.66,4.66,23200.0,4.66,4.66,4.66,4.66,23200.0
2010-02-04 15:35:00,4.66,4.66,4.66,4.66,37200.0,4.66,4.66,4.66,4.66,37200.0
2010-02-04 15:40:00,4.66,4.67,4.66,4.66,44800.0,4.66,4.67,4.66,4.66,44800.0
2010-02-04 15:45:00,4.66,4.66,4.65,4.65,48000.0,4.66,4.66,4.65,4.65,48000.0
2010-02-04 15:50:00,4.65,4.66,4.65,4.65,50400.0,4.65,4.66,4.65,4.65,50400.0
2010-02-04 15:55:00,4.65,4.65,4.63,4.64,106800.0,4.65,4.65,4.63,4.64,106800.0
2010-02-05 09:30:00,4.64,4.66,4.64,4.64,11600.0,4.64,4.66,4.64,4.64,11600.0
2010-02-05 09:35:00,4.65,4.65,4.64,4.64,26400.0,4.65,4.65,4.64,4.64,26400.0
2010-02-05 09:40:00,4.64,4.66,4.64,4.66,4400.0,4.64,4.66,4.64,4.66,4400.0
2010-02-05 09:45:00,4.64,4.65,4.63,4.63,4400.0,4.64,4.65,4.63,4.63,4400.0
2010-02-05 09:50:00,4.63,4.64,4.62,4.62,21600.0,4.63,4.64,4.62,4.62,21600.0
2010-02-05 09:55:00,4.62,4.63,4.59,4.6,8800.0,4.62,4.63,4.59,4.6,8800.0
2010-02-05 10:00:00,4.59,4.63,4.59,4.62,7200.0,4.59,4.63,4.59,4.62,7200.0
2010-02-05 10:05:00,4.63,4.63,4.62,4.63,14000.0,4.63,4.63,4.62,4.63,14000.0
2010-02-05 10:10:00,4.63,4.63,4.6,4.6,32000.0,4.63,4.63,4.6,4.6,32000.0
2010-02-05 10:15:00,4.6,4.6,4.58,4.58,13600.0,4.6,4.6,4.58,4.58,13600.0
2010-02-05 10:20:00,4.58,4.59,4.58,4.59,15600.0,4.58,4.59,4.58,4.59,15600.0
2010-02-05 10:25:00,4.58,4.59,4.58,4.59,14000.0,4.58,4.59,4.58,4.59,14000.0
2010-02-05 10:30:00,4.59,4.6,4.59,4.59,9200.0,4.59,4.6,4.59,4.59,9200.0
2010-02-05 10:35:00,4.59,4.59,4.58,4.59,14800.0,4.59,4.59,4.58,4.59,14800.0
2010-02-05 10:40:00,4.59,4.61,4.59,4.61,21600.0,4.59,4.61,4.59,4.61,21600.0
2010-02-05 10:45:00,4.61,4.61,4.6,4.6,9600.0,4.61,4.61,4.6,4.6,9600.0
2010-02-05 10:50:00,4.6,4.61,4.59,4.59,22400.0,4.6,4.61,4.59,4.59,22400.0
2010-02-05 10:55:00,4.59,4.6,4.59,4.6,12000.0,4.59,4.6,4.59,4.6,12000.0
2010-02-05 11:00:00,4.6,4.61,4.6,4.6,21600.0,4.6,4.61,4.6,4.6,21600.0
2010-02-05 11:05:00,4.6,4.61,4.6,4.61,5200.0,4.6,4.61,4.6,4.61,5200.0
2010-02-05 11:10:00,4.61,4.61,4.61,4.61,6000.0,4.61,4.61,4.61,4.61,6000.0
2010-02-05 11:15:00,4.61,4.62,4.61,4.61,14000.0,4.61,4.62,4.61,4.61,14000.0
2010-02-05 11:20:00,4.61,4.61,4.59,4.59,12800.0,4.61,4.61,4.59,4.59,12800.0
2010-02-05 11:25:00,4.59,4.59,4.58,4.58,4000.0,4.59,4.59,4.58,4.58,4000.0
2010-02-05 11:30:00,4.58,4.58,4.56,4.56,14000.0,4.58,4.58,4.56,4.56,14000.0
2010-02-05 11:35:00,4.56,4.56,4.55,4.56,12800.0,4.56,4.56,4.55,4.56,12800.0
2010-02-05 11:40:00,4.56,4.56,4.54,4.55,19600.0,4.56,4.56,4.54,4.55,19600.0
2010-02-05 11:45:00,4.55,4.57,4.55,4.57,10000.0,4.55,4.57,4.55,4.57,10000.0
2010-02-05 11:50:00,4.57,4.57,4.56,4.57,8800.0,4.57,4.57,4.56,4.57,8800.0
2010-02-05 11:55:00,4.57,4.58,4.57,4.58,10000.0,4.57,4.58,4.57,4.58,10000.0
2010-02-05 12:00:00,4.58,4.59,4.58,4.58,11200.0,4.58,4.59,4.58,4.58,11200.0
2010-02-05 12:05:00,4.58,4.58,4.58,4.58,10400.0,4.58,4.58,4.58,4.58,10400.0
2010-02-05 12:10:00,4.58,4.58,4.57,4.57,14000.0,4.58,4.58,4.57,4.57,14000.0
2010-02-05 12:15:00,4.57,4.59,4.57,4.59,12400.0,4.57,4.59,4.57,4.59,12400.0
2010-02-05 12:20:00,4.59,4.6,4.59,4.59,19600.0,4.59,4.6,4.59,4.59,19600.0
2010-02-05 12:25:00,4.59,4.6,4.59,4.59,15600.0,4.59,4.6,4.59,4.59,15600.0
2010-02-05 12:30:00,4.59,4.59,4.58,4.58,8800.0,4.59,4.59,4.58,4.58,8800.0
2010-02-05 12:35:00,4.59,4.59,4.57,4.57,9600.0,4.59,4.59,4.57,4.57,9600.0
2010-02-05 12:40:00,4.57,4.57,4.57,4.57,32400.0,4.57,4.57,4.57,4.57,32400.0
2010-02-05 12:45:00,4.57,4.57,4.57,4.57,9200.0,4.57,4.57,4.57,4.57,9200.0
2010-02-05 12:50:00,4.57,4.57,4.56,4.56,9600.0,4.57,4.57,4.56,4.56,9600.0
2010-02-05 12:55:00,4.56,4.57,4.55,4.56,44400.0,4.56,4.57,4.55,4.56,44400.0
2010-02-05 13:00:00,4.56,4.56,4.56,4.56,12800.0,4.56,4.56,4.56,4.56,12800.0
2010-02-05 13:05:00,4.56,4.56,4.55,4.55,26400.0,4.56,4.56,4.55,4.55,26400.0
2010-02-05 13:10:00,4.56,4.57,4.56,4.56,18400.0,4.56,4.57,4.56,4.56,18400.0
2010-02-05 13:15:00,4.56,4.56,4.55,4.55,7200.0,4.56,4.56,4.55,4.55,7200.0
2010-02-05 13:20:00,4.55,4.56,4.55,4.55,10400.0,4.55,4.56,4.55,4.55,10400.0
2010-02-05 13:25:00,4.55,4.55,4.55,4.55,16800.0,4.55,4.55,4.55,4.55,16800.0
2010-02-05 13:30:00,4.55,4.55,4.52,4.52,49200.0,4.55,4.55,4.52,4.52,49200.0
2010-02-05 13:35:00,4.52,4.53,4.52,4.52,17200.0,4.52,4.53,4.52,4.52,17200.0
2010-02-05 13:40:00,4.51,4.52,4.48,4.49,60400.0,4.51,4.52,4.48,4.49,60400.0
2010-02-05 13:45:00,4.49,4.5,4.49,4.5,5600.0,4.49,4.5,4.49,4.5,5600.0
2010-02-05 13:50:00,4.5,4.51,4.5,4.5,20800.0,4.5,4.51,4.5,4.5,20800.0
2010-02-05 13:55:00,4.5,4.5,4.49,4.5,6800.0,4.5,4.5,4.49,4.5,6800.0
2010-02-05 14:00:00,4.5,4.52,4.5,4.52,27200.0,4.5,4.52,4.5,4.52,27200.0
2010-02-05 14:05:00,4.52,4.52,4.52,4.52,18400.0,4.52,4.52,4.52,4.52,18400.0
2010-02-05 14:10:00,4.52,4.52,4.52,4.52,24000.0,4.52,4.52,4.52,4.52,24000.0
2010-02-05 14:15:00,4.53,4.53,4.53,4.53,11200.0,4.53,4.53,4.53,4.53,11200.0
2010-02-05 14:20:00,4.53,4.53,4.52,4.52,14800.0,4.53,4.53,4.52,4.52,14800.0
2010-02-05 14:25:00,4.52,4.52,4.51,4.51,27600.0,4.52,4.52,4.51,4.51,27600.0
2010-02-05 14:30:00,4.51,4.53,4.51,4.52,22000.0,4.51,4.53,4.51,4.52,22000.0
2010-02-05 14:35:00,4.52,4.53,4.52,4.53,14400.0,4.52,4.53,4.52,4.53,14400.0
2010-02-05 14:40:00,4.53,4.53,4.51,4.51,16000.0,4.53,4.53,4.51,4.51,16000.0
2010-02-05 14:45:00,4.51,4.53,4.5,4.52,28000.0,4.51,4.53,4.5,4.52,28000.0
2010-02-05 14:50:00,4.53,4.54,4.53,4.53,60800.0,4.53,4.54,4.53,4.53,60800.0
2010-02-05 14:55:00,4.53,4.53,4.52,4.53,19200.0,4.53,4.53,4.52,4.53,19200.0
2010-02-05 15:00:00,4.53,4.55,4.53,4.55,14800.0,4.53,4.55,4.53,4.55,14800.0
2010-02-05 15:05:00,4.55,4.58,4.55,4.58,103600.0,4.55,4.58,4.55,4.58,103600.0
2010-02-05 15:10:00,4.58,4.59,4.58,4.59,19600.0,4.58,4.59,4.58,4.59,19600.0
2010-02-05 15:15:00,4.59,4.59,4.56,4.57,18400.0,4.59,4.59,4.56,4.57,18400.0
2010-02-05 15:20:00,4.57,4.58,4.57,4.57,25600.0,4.57,4.58,4.57,4.57,25600.0
2010-02-05 15:25:00,4.57,4.58,4.56,4.56,15200.0,4.57,4.58,4.56,4.56,15200.0
2010-02-05 15:30:00,4.57,4.59,4.57,4.57,34000.0,4.57,4.59,4.57,4.57,34000.0
2010-02-05 15:35:00,4.57,4.58,4.57,4.58,44400.0,4.57,4.58,4.57,4.58,44400.0
2010-02-05 15:40:00,4.58,4.59,4.58,4.59,44800.0,4.58,4.59,4.58,4.59,44800.0
2010-02-05 15:45:00,4.59,4.6,4.58,4.58,40400.0,4.59,4.6,4.58,4.58,40400.0
2010-02-05 15:50:00,4.58,4.59,4.58,4.59,37600.0,4.58,4.59,4.58,4.59,37600.0
2010-02-05 15:55:00,4.59,4.6,4.59,4.6,68000.0,4.59,4.6,4.59,4.6,68000.0
2010-02-08 09:30:00,4.61,4.61,4.55,4.55,18000.0,4.61,4.61,4.55,4.55,18000.0
2010-02-08 09:35:00,4.56,4.59,4.55,4.59,26000.0,4.56,4.59,4.55,4.59,26000.0
2010-02-08 09:40:00,4.59,4.59,4.54,4.56,23600.0,4.59,4.59,4.54,4.56,23600.0
2010-02-08 09:45:00,4.55,4.56,4.52,4.52,49600.0,4.55,4.56,4.52,4.52,49600.0
2010-02-08 09:50:00,4.52,4.53,4.51,4.53,30400.0,4.52,4.53,4.51,4.53,30400.0
2010-02-08 09:55:00,4.53,4.54,4.51,4.52,22400.0,4.53,4.54,4.51,4.52,22400.0
2010-02-08 10:00:00,4.52,4.55,4.51,4.51,49600.0,4.52,4.55,4.51,4.51,49600.0
2010-02-08 10:05:00,4.51,4.51,4.49,4.5,35200.0,4.51,4.51,4.49,4.5,35200.0
2010-02-08 10:10:00,4.5,4.53,4.5,4.52,28400.0,4.5,4.53,4.5,4.52,28400.0
2010-02-08 10:15:00,4.51,4.51,4.51,4.51,7200.0,4.51,4.51,4.51,4.51,7200.0
2010-02-08 10:20:00,4.51,4.51,4.47,4.47,40800.0,4.51,4.51,4.47,4.47,40800.0
2010-02-08 10:25:00,4.48,4.51,4.48,4.5,15200.0,4.48,4.51,4.48,4.5,15200.0
2010-02-08 10:30:00,4.5,4.52,4.5,4.51,18800.0,4.5,4.52,4.5,4.51,18800.0
2010-02-08 10:35:00,4.51,4.53,4.51,4.51,23600.0,4.51,4.53,4.51,4.51,23600.0
2010-02-08 10:40:00,4.51,4.52,4.51,4.51,8400.0,4.51,4.52,4.51,4.51,8400.0
2010-02-08 10:45:00,4.51,4.52,4.51,4.51,15600.0,4.51,4.52,4.51,4.51,15600.0
2010-02-08 10:50:00,4.51,4.52,4.51,4.52,38800.0,4.51,4.52,4.51,4.52,38800.0
2010-02-08 10:55:00,4.52,4.53,4.52,4.53,12400.0,4.52,4.53,4.52,4.53,12400.0
2010-02-08 11:00:00,4.53,4.54,4.53,4.54,13200.0,4.53,4.54,4.53,4.54,13200.0
2010-02-08 11:05:00,4.54,4.56,4.54,4.56,18800.0,4.54,4.56,4.54,4.56,18800.0
2010-02-08 11:10:00,4.56,4.58,4.56,4.58,15200.0,4.56,4.58,4.56,4.58,15200.0
2010-02-08 11:15:00,4.57,4.58,4.57,4.58,12800.0,4.57,4.58,4.57,4.58,12800.0
2010-02-08 11:20:00,4.58,4.59,4.58,4.58,8800.0,4.58,4.59,4.58,4.58,8800.0
2010-02-08 11:25:00,4.58,4.59,4.58,4.59,6400.0,4.58,4.59,4.58,4.59,6400.0
2010-02-08 11:30:00,4.59,4.6,4.58,4.6,6400.0,4.59,4.6,4.58,4.6,6400.0
2010-02-08 11:35:00,4.59,4.6,4.59,4.59,11600.0,4.59,4.6,4.59,4.59,11600.0
2010-02-08 11:40:00,4.59,4.61,4.59,4.61,10800.0,4.59,4.61,4.59,4.61,10800.0
2010-02-08 11:45:00,4.61,4.61,4.61,4.61,8800.0,4.61,4.61,4.61,4.61,8800.0
2010-02-08 11:50:00,4.61,4.62,4.6,4.62,24800.0,4.61,4.62,4.6,4.62,24800.0
2010-02-08 11:55:00,4.62,4.62,4.62,4.62,4800.0,4.62,4.62,4.62,4.62,4800.0
2010-02-08 12:00:00,4.62,4.63,4.61,4.61,24800.0,4.62,4.63,4.61,4.61,24800.0
2010-02-08 12:05:00,4.6,4.61,4.6,4.61,2800.0,4.6,4.61,4.6,4.61,2800.0
2010-02-08 12:10:00,4.61,4.61,4.61,4.61,400.0,4.61,4.61,4.61,4.61,400.0
2010-02-08 12:15:00,4.61,4.62,4.61,4.62,4800.0,4.61,4.62,4.61,4.62,4800.0
2010-02-08 12:20:00,4.62,4.62,4.61,4.62,12400.0,4.62,4.62,4.61,4.62,12400.0
2010-02-08 12:25:00,4.62,4.62,4.61,4.62,11200.0,4.62,4.62,4.61,4.62,11200.0
2010-02-08 12:30:00,4.62,4.63,4.62,4.63,14800.0,4.62,4.63,4.62,4.63,14800.0
2010-02-08 12:35:00,4.63,4.64,4.63,4.64,17200.0,4.63,4.64,4.63,4.64,17200.0
2010-02-08 12:40:00,4.64,4.64,4.62,4.62,18000.0,4.64,4.64,4.62,4.62,18000.0
2010-02-08 12:45:00,4.62,4.62,4.59,4.61,16400.0,4.62,4.62,4.59,4.61,16400.0
2010-02-08 12:50:00,4.61,4.63,4.61,4.62,10000.0,4.61,4.63,4.61,4.62,10000.0
2010-02-08 12:55:00,4.62,4.62,4.62,4.62,4400.0,4.62,4.62,4.62,4.62,4400.0
2010-02-08 13:00:00,4.62,4.62,4.6,4.6,5200.0,4.62,4.62,4.6,4.6,5200.0
2010-02-08 13:05:00,4.59,4.59,4.58,4.58,8400.0,4.59,4.59,4.58,4.58,8400.0
2010-02-08 13:10:00,4.58,4.58,4.58,4.58,4400.0,4.58,4.58,4.58,4.58,4400.0
2010-02-08 13:15:00,4.58,4.59,4.58,4.59,7600.0,4.58,4.59,4.58,4.59,7600.0
2010-02-08 13:20:00,4.59,4.6,4.59,4.59,2800.0,4.59,4.6,4.59,4.59,2800.0
2010-02-08 13:25:00,4.6,4.6,4.6,4.6,4400.0,4.6,4.6,4.6,4.6,4400.0
2010-02-08 13:30:00,4.6,4.61,4.6,4.6,7200.0,4.6,4.61,4.6,4.6,7200.0
2010-02-08 13:35:00,4.6,4.6,4.6,4.6,7200.0,4.6,4.6,4.6,4.6,7200.0
2010-02-08 13:40:00,4.6,4.6,4.6,4.6,6000.0,4.6,4.6,4.6,4.6,6000.0
2010-02-08 13:45:00,4.6,4.6,4.57,4.57,14000.0,4.6,4.6,4.57,4.57,14000.0
2010-02-08 13:50:00,4.57,4.59,4.57,4.58,12400.0,4.57,4.59,4.57,4.58,12400.0
2010-02-08 13:55:00,4.58,4.58,4.58,4.58,2800.0,4.58,4.58,4.58,4.58,2800.0
2010-02-08 14:00:00,4.58,4.6,4.58,4.6,20400.0,4.58,4.6,4.58,4.6,20400.0
2010-02-08 14:05:00,4.6,4.6,4.6,4.6,8800.0,4.6,4.6,4.6,4.6,8800.0
2010-02-08 14:10:00,4.6,4.6,4.59,4.59,11600.0,4.6,4.6,4.59,4.59,11600.0
2010-02-08 14:15:00,4.59,4.59,4.58,4.58,10400.0,4.59,4.59,4.58,4.58,10400.0
2010-02-08 14:20:00,4.58,4.58,4.57,4.58,6400.0,4.58,4.58,4.57,4.58,6400.0
2010-02-08 14:25:00,4.58,4.58,4.58,4.58,4800.0,4.58,4.58,4.58,4.58,4800.0
2010-02-08 14:30:00,4.58,4.58,4.57,4.57,10400.0,4.58,4.58,4.57,4.57,10400.0
2010-02-08 14:35:00,4.57,4.57,4.54,4.54,20400.0,4.57,4.57,4.54,4.54,20400.0
2010-02-08 14:40:00,4.54,4.56,4.54,4.56,14000.0,4.54,4.56,4.54,4.56,14000.0
2010-02-08 14:45:00,4.56,4.56,4.56,4.56,7600.0,4.56,4.56,4.56,4.56,7600.0
2010-02-08 14:50:00,4.56,4.56,4.56,4.56,9200.0,4.56,4.56,4.56,4.56,9200.0
2010-02-08 14:55:00,4.56,4.56,4.55,4.55,16400.0,4.56,4.56,4.55,4.55,16400.0
2010-02-08 15:00:00,4.55,4.55,4.54,4.55,23600.0,4.55,4.55,4.54,4.55,23600.0
2010-02-08 15:05:00,4.54,4.55,4.54,4.55,14400.0,4.54,4.55,4.54,4.55,14400.0
2010-02-08 15:10:00,4.55,4.55,4.54,4.54,18800.0,4.55,4.55,4.54,4.54,18800.0
2010-02-08 15:15:00,4.55,4.55,4.54,4.54,42400.0,4.55,4.55,4.54,4.54,42400.0
2010-02-08 15:20:00,4.54,4.55,4.54,4.55,15200.0,4.54,4.55,4.54,4.55,15200.0
2010-02-08 15:25:00,4.54,4.55,4.54,4.54,16800.0,4.54,4.55,4.54,4.54,16800.0
2010-02-08 15:30:00,4.54,4.55,4.54,4.54,26800.0,4.54,4.55,4.54,4.54,26800.0
2010-02-08 15:35:00,4.54,4.55,4.54,4.55,29600.0,4.54,4.55,4.54,4.55,29600.0
2010-02-08 15:40:00,4.55,4.55,4.54,4.55,32800.0,4.55,4.55,4.54,4.55,32800.0
2010-02-08 15:45:00,4.55,4.55,4.54,4.54,22400.0,4.55,4.55,4.54,4.54,22400.0
2010-02-08 15:50:00,4.54,4.54,4.52,4.52,45600.0,4.54,4.54,4.52,4.52,45600.0
2010-02-08 15:55:00,4.53,4.53,4.52,4.52,59600.0,4.53,4.53,4.52,4.52,59600.0
2010-02-09 09:30:00,4.55,4.58,4.53,4.54,65200.0,4.55,4.58,4.53,4.54,65200.0
2010-02-09 09:35:00,4.54,4.62,4.52,4.55,69600.0,4.54,4.62,4.52,4.55,69600.0
2010-02-09 09:40:00,4.54,4.54,4.47,4.48,18400.0,4.54,4.54,4.47,4.48,18400.0
2010-02-09 09:45:00,4.48,4.48,4.43,4.43,86800.0,4.48,4.48,4.43,4.43,86800.0
2010-02-09 09:50:00,4.43,4.48,4.4,4.47,88800.0,4.43,4.48,4.4,4.47,88800.0
2010-02-09 09:55:00,4.47,4.47,4.45,4.45,134000.0,4.47,4.47,4.45,4.45,134000.0
2010-02-09 10:00:00,4.45,4.45,4.44,4.45,44400.0,4.45,4.45,4.44,4.45,44400.0
2010-02-09 10:05:00,4.45,4.49,4.44,4.48,41200.0,4.45,4.49,4.44,4.48,41200.0
2010-02-09 10:10:00,4.49,4.51,4.49,4.49,29600.0,4.49,4.51,4.49,4.49,29600.0
2010-02-09 10:15:00,4.49,4.53,4.49,4.5,31200.0,4.49,4.53,4.49,4.5,31200.0
2010-02-09 10:20:00,4.5,4.52,4.49,4.52,26000.0,4.5,4.52,4.49,4.52,26000.0
2010-02-09 10:25:00,4.53,4.53,4.5,4.52,38800.0,4.53,4.53,4.5,4.52,38800.0
2010-02-09 10:30:00,4.52,4.54,4.5,4.51,28400.0,4.52,4.54,4.5,4.51,28400.0
2010-02-09 10:35:00,4.51,4.51,4.49,4.49,18000.0,4.51,4.51,4.49,4.49,18000.0
2010-02-09 10:40:00,4.49,4.52,4.49,4.51,30400.0,4.49,4.52,4.49,4.51,30400.0
2010-02-09 10:45:00,4.51,4.51,4.49,4.5,26000.0,4.51,4.51,4.49,4.5,26000.0
2010-02-09 10:50:00,4.51,4.51,4.5,4.5,11200.0,4.51,4.51,4.5,4.5,11200.0
2010-02-09 10:55:00,4.5,4.5,4.49,4.49,17600.0,4.5,4.5,4.49,4.49,17600.0
2010-02-09 11:00:00,4.49,4.49,4.48,4.49,17200.0,4.49,4.49,4.48,4.49,17200.0
2010-02-09 11:05:00,4.49,4.49,4.46,4.46,13600.0,4.49,4.49,4.46,4.46,13600.0
2010-02-09 11:10:00,4.46,4.47,4.46,4.47,42000.0,4.46,4.47,4.46,4.47,42000.0
2010-02-09 11:15:00,4.46,4.49,4.45,4.47,36400.0,4.46,4.49,4.45,4.47,36400.0
2010-02-09 11:20:00,4.48,4.48,4.47,4.47,30400.0,4.48,4.48,4.47,4.47,30400.0
2010-02-09 11:25:00,4.47,4.47,4.45,4.45,30400.0,4.47,4.47,4.45,4.45,30400.0
2010-02-09 11:30:00,4.45,4.48,4.45,4.48,70000.0,4.45,4.48,4.45,4.48,70000.0
2010-02-09 11:35:00,4.48,4.5,4.47,4.47,90800.0,4.48,4.5,4.47,4.47,90800.0
2010-02-09 11:40:00,4.46,4.47,4.46,4.46,35600.0,4.46,4.47,4.46,4.46,35600.0
2010-02-09 11:45:00,4.46,4.47,4.46,4.47,212000.0,4.46,4.47,4.46,4.47,212000.0
2010-02-09 11:50:00,4.47,4.5,4.47,4.49,15600.0,4.47,4.5,4.47,4.49,15600.0
2010-02-09 11:55:00,4.49,4.49,4.45,4.46,15200.0,4.49,4.49,4.45,4.46,15200.0
2010-02-09 12:00:00,4.46,4.46,4.46,4.46,6000.0,4.46,4.46,4.46,4.46,6000.0
2010-02-09 12:05:00,4.46,4.47,4.46,4.47,6800.0,4.46,4.47,4.46,4.47,6800.0
2010-02-09 12:10:00,4.47,4.48,4.47,4.48,9600.0,4.47,4.48,4.47,4.48,9600.0
2010-02-09 12:15:00,4.48,4.5,4.48,4.5,24400.0,4.48,4.5,4.48,4.5,24400.0
2010-02-09 12:20:00,4.5,4.5,4.47,4.48,20400.0,4.5,4.5,4.47,4.48,20400.0
2010-02-09 12:25:00,4.48,4.48,4.46,4.47,12400.0,4.48,4.48,4.46,4.47,12400.0
2010-02-09 12:30:00,4.46,4.48,4.46,4.47,12400.0,4.46,4.48,4.46,4.47,12400.0
2010-02-09 12:35:00,4.48,4.5,4.48,4.5,48800.0,4.48,4.5,4.48,4.5,48800.0
2010-02-09 12:40:00,4.5,4.51,4.47,4.51,30000.0,4.5,4.51,4.47,4.51,30000.0
2010-02-09 12:45:00,4.51,4.52,4.5,4.5,18400.0,4.51,4.52,4.5,4.5,18400.0
2010-02-09 12:50:00,4.51,4.52,4.5,4.52,11200.0,4.51,4.52,4.5,4.52,11200.0
2010-02-09 12:55:00,4.52,4.52,4.51,4.51,11200.0,4.52,4.52,4.51,4.51,11200.0
2010-02-09 13:00:00,4.51,4.53,4.51,4.51,14400.0,4.51,4.53,4.51,4.51,14400.0
2010-02-09 13:05:00,4.51,4.51,4.5,4.51,13600.0,4.51,4.51,4.5,4.51,13600.0
2010-02-09 13:10:00,4.5,4.5,4.5,4.5,7600.0,4.5,4.5,4.5,4.5,7600.0
2010-02-09 13:15:00,4.5,4.5,4.5,4.5,10400.0,4.5,4.5,4.5,4.5,10400.0
2010-02-09 13:20:00,4.5,4.51,4.5,4.51,13600.0,4.5,4.51,4.5,4.51,13600.0
2010-02-09 13:25:00,4.5,4.5,4.5,4.5,4800.0,4.5,4.5,4.5,4.5,4800.0
2010-02-09 13:30:00,4.5,4.5,4.5,4.5,11200.0,4.5,4.5,4.5,4.5,11200.0
2010-02-09 13:35:00,4.5,4.52,4.5,4.52,12000.0,4.5,4.52,4.5,4.52,12000.0
2010-02-09 13:40:00,4.52,4.52,4.51,4.52,8800.0,4.52,4.52,4.51,4.52,8800.0
2010-02-09 13:45:00,4.52,4.53,4.52,4.53,30800.0,4.52,4.53,4.52,4.53,30800.0
2010-02-09 13:50:00,4.52,4.55,4.52,4.55,65200.0,4.52,4.55,4.52,4.55,65200.0
2010-02-09 13:55:00,4.55,4.55,4.53,4.53,12000.0,4.55,4.55,4.53,4.53,12000.0
2010-02-09 14:00:00,4.53,4.54,4.53,4.53,12400.0,4.53,4.54,4.53,4.53,12400.0
2010-02-09 14:05:00,4.53,4.54,4.53,4.54,14000.0,4.53,4.54,4.53,4.54,14000.0
2010-02-09 14:10:00,4.54,4.54,4.54,4.54,10000.0,4.54,4.54,4.54,4.54,10000.0
2010-02-09 14:15:00,4.54,4.55,4.54,4.54,18400.0,4.54,4.55,4.54,4.54,18400.0
2010-02-09 14:20:00,4.54,4.56,4.54,4.55,13200.0,4.54,4.56,4.54,4.55,13200.0
2010-02-09 14:25:00,4.54,4.55,4.54,4.55,16000.0,4.54,4.55,4.54,4.55,16000.0
2010-02-09 14:30:00,4.55,4.56,4.55,4.56,32800.0,4.55,4.56,4.55,4.56,32800.0
2010-02-09 14:35:00,4.55,4.55,4.54,4.54,28400.0,4.55,4.55,4.54,4.54,28400.0
2010-02-09 14:40:00,4.54,4.56,4.54,4.55,26000.0,4.54,4.56,4.54,4.55,26000.0
2010-02-09 14:45:00,4.55,4.55,4.52,4.54,74800.0,4.55,4.55,4.52,4.54,74800.0
2010-02-09 14:50:00,4.54,4.54,4.53,4.54,12800.0,4.54,4.54,4.53,4.54,12800.0
2010-02-09 14:55:00,4.53,4.56,4.53,4.55,25200.0,4.53,4.56,4.53,4.55,25200.0
2010-02-09 15:00:00,4.55,4.56,4.55,4.56,25600.0,4.55,4.56,4.55,4.56,25600.0
2010-02-09 15:05:00,4.56,4.56,4.56,4.56,19200.0,4.56,4.56,4.56,4.56,19200.0
2010-02-09 15:10:00,4.56,4.58,4.56,4.57,29200.0,4.56,4.58,4.56,4.57,29200.0
2010-02-09 15:15:00,4.57,4.58,4.56,4.56,13600.0,4.57,4.58,4.56,4.56,13600.0
2010-02-09 15:20:00,4.56,4.58,4.56,4.58,29600.0,4.56,4.58,4.56,4.58,29600.0
2010-02-09 15:25:00,4.58,4.58,4.56,4.57,44800.0,4.58,4.58,4.56,4.57,44800.0
2010-02-09 15:30:00,4.57,4.57,4.57,4.57,27200.0,4.57,4.57,4.57,4.57,27200.0
2010-02-09 15:35:00,4.57,4.57,4.57,4.57,34800.0,4.57,4.57,4.57,4.57,34800.0
2010-02-09 15:40:00,4.57,4.58,4.57,4.58,59200.0,4.57,4.58,4.57,4.58,59200.0
2010-02-09 15:45:00,4.58,4.58,4.57,4.58,70400.0,4.58,4.58,4.57,4.58,70400.0
2010-02-09 15:50:00,4.57,4.58,4.55,4.55,91600.0,4.57,4.58,4.55,4.55,91600.0
2010-02-09 15:55:00,4.55,4.58,4.55,4.58,126800.0,4.55,4.58,4.55,4.58,126800.0
2010-02-10 09:30:00,4.54,4.58,4.5,4.52,128800.0,4.54,4.58,4.5,4.52,128800.0
2010-02-10 09:35:00,4.52,4.52,4.47,4.48,151200.0,4.52,4.52,4.47,4.48,151200.0
2010-02-10 09:40:00,4.48,4.49,4.47,4.48,95200.0,4.48,4.49,4.47,4.48,95200.0
2010-02-10 09:45:00,4.48,4.49,4.47,4.48,82800.0,4.48,4.49,4.47,4.48,82800.0
2010-02-10 09:50:00,4.47,4.48,4.46,4.47,60800.0,4.47,4.48,4.46,4.47,60800.0
2010-02-10 09:55:00,4.47,4.48,4.46,4.47,102000.0,4.47,4.48,4.46,4.47,102000.0
2010-02-10 10:00:00,4.47,4.48,4.46,4.46,98800.0,4.47,4.48,4.46,4.46,98800.0
2010-02-10 10:05:00,4.46,4.46,4.44,4.45,82000.0,4.46,4.46,4.44,4.45,82000.0
2010-02-10 10:10:00,4.45,4.47,4.45,4.46,44000.0,4.45,4.47,4.45,4.46,44000.0
2010-02-10 10:15:00,4.46,4.48,4.45,4.47,66800.0,4.46,4.48,4.45,4.47,66800.0
2010-02-10 10:20:00,4.47,4.47,4.46,4.46,47600.0,4.47,4.47,4.46,4.46,47600.0
2010-02-10 10:25:00,4.46,4.47,4.45,4.47,157200.0,4.46,4.47,4.45,4.47,157200.0
2010-02-10 10:30:00,4.47,4.47,4.45,4.46,53600.0,4.47,4.47,4.45,4.46,53600.0
2010-02-10 10:35:00,4.46,4.46,4.46,4.46,23200.0,4.46,4.46,4.46,4.46,23200.0
2010-02-10 10:40:00,4.46,4.46,4.45,4.46,31200.0,4.46,4.46,4.45,4.46,31200.0
2010-02-10 10:45:00,4.45,4.47,4.45,4.47,64800.0,4.45,4.47,4.45,4.47,64800.0
2010-02-10 10:50:00,4.47,4.47,4.46,4.46,43600.0,4.47,4.47,4.46,4.46,43600.0
2010-02-10 10:55:00,4.46,4.47,4.46,4.46,26800.0,4.46,4.47,4.46,4.46,26800.0
2010-02-10 11:00:00,4.46,4.47,4.46,4.47,38000.0,4.46,4.47,4.46,4.47,38000.0
2010-02-10 11:05:00,4.47,4.47,4.46,4.47,13200.0,4.47,4.47,4.46,4.47,13200.0
2010-02-10 11:10:00,4.47,4.47,4.46,4.46,22800.0,4.47,4.47,4.46,4.46,22800.0
2010-02-10 11:15:00,4.47,4.47,4.45,4.47,64800.0,4.47,4.47,4.45,4.47,64800.0
2010-02-10 11:20:00,4.47,4.48,4.47,4.48,18400.0,4.47,4.48,4.47,4.48,18400.0
2010-02-10 11:25:00,4.48,4.48,4.47,4.47,20400.0,4.48,4.48,4.47,4.47,20400.0
2010-02-10 11:30:00,4.47,4.47,4.46,4.47,39600.0,4.47,4.47,4.46,4.47,39600.0
2010-02-10 11:35:00,4.47,4.47,4.46,4.46,52400.0,4.47,4.47,4.46,4.46,52400.0
2010-02-10 11:40:00,4.46,4.47,4.46,4.46,21200.0,4.46,4.47,4.46,4.46,21200.0
2010-02-10 11:45:00,4.46,4.46,4.46,4.46,7200.0,4.46,4.46,4.46,4.46,7200.0
2010-02-10 11:50:00,4.46,4.46,4.46,4.46,10000.0,4.46,4.46,4.46,4.46,10000.0
2010-02-10 11:55:00,4.46,4.48,4.46,4.46,42000.0,4.46,4.48,4.46,4.46,42000.0
2010-02-10 12:00:00,4.47,4.49,4.47,4.49,18000.0,4.47,4.49,4.47,4.49,18000.0
2010-02-10 12:05:00,4.49,4.49,4.47,4.47,8400.0,4.49,4.49,4.47,4.47,8400.0
2010-02-10 12:10:00,4.47,4.47,4.47,4.47,11200.0,4.47,4.47,4.47,4.47,11200.0
2010-02-10 12:15:00,4.47,4.47,4.46,4.47,18800.0,4.47,4.47,4.46,4.47,18800.0
2010-02-10 12:20:00,4.47,4.48,4.47,4.48,17200.0,4.47,4.48,4.47,4.48,17200.0
2010-02-10 12:25:00,4.48,4.48,4.47,4.47,8000.0,4.48,4.48,4.47,4.47,8000.0
2010-02-10 12:30:00,4.48,4.48,4.47,4.47,10000.0,4.48,4.48,4.47,4.47,10000.0
2010-02-10 12:35:00,4.47,4.47,4.47,4.47,11200.0,4.47,4.47,4.47,4.47,11200.0
2010-02-10 12:40:00,4.47,4.47,4.46,4.46,10000.0,4.47,4.47,4.46,4.46,10000.0
2010-02-10 12:45:00,4.46,4.47,4.46,4.47,9600.0,4.46,4.47,4.46,4.47,9600.0
2010-02-10 12:50:00,4.47,4.47,4.47,4.47,3600.0,4.47,4.47,4.47,4.47,3600.0
2010-02-10 12:55:00,4.47,4.47,4.47,4.47,8000.0,4.47,4.47,4.47,4.47,8000.0
2010-02-10 13:00:00,4.47,4.47,4.46,4.47,5600.0,4.47,4.47,4.46,4.47,5600.0
2010-02-10 13:05:00,4.48,4.48,4.47,4.47,6000.0,4.48,4.48,4.47,4.47,6000.0
2010-02-10 13:10:00,4.47,4.47,4.47,4.47,18400.0,4.47,4.47,4.47,4.47,18400.0
2010-02-10 13:15:00,4.47,4.47,4.47,4.47,7200.0,4.47,4.47,4.47,4.47,7200.0
2010-02-10 13:20:00,4.47,4.47,4.47,4.47,15200.0,4.47,4.47,4.47,4.47,15200.0
2010-02-10 13:25:00,4.47,4.47,4.47,4.47,21600.0,4.47,4.47,4.47,4.47,21600.0
2010-02-10 13:30:00,4.47,4.47,4.46,4.47,31200.0,4.47,4.47,4.46,4.47,31200.0
2010-02-10 13:35:00,4.47,4.47,4.46,4.47,5200.0,4.47,4.47,4.46,4.47,5200.0
2010-02-10 13:40:00,4.47,4.47,4.46,4.46,28400.0,4.47,4.47,4.46,4.46,28400.0
2010-02-10 13:45:00,4.46,4.46,4.46,4.46,14000.0,4.46,4.46,4.46,4.46,14000.0
2010-02-10 13:50:00,4.47,4.47,4.46,4.46,16800.0,4.47,4.47,4.46,4.46,16800.0
2010-02-10 13:55:00,4.46,4.47,4.46,4.46,9200.0,4.46,4.47,4.46,4.46,9200.0
2010-02-10 14:00:00,4.47,4.47,4.46,4.47,13600.0,4.47,4.47,4.46,4.47,13600.0
2010-02-10 14:05:00,4.46,4.47,4.46,4.47,22400.0,4.46,4.47,4.46,4.47,22400.0
2010-02-10 14:10:00,4.47,4.47,4.46,4.46,25600.0,4.47,4.47,4.46,4.46,25600.0
2010-02-10 14:15:00,4.46,4.47,4.46,4.46,6800.0,4.46,4.47,4.46,4.46,6800.0
2010-02-10 14:20:00,4.46,4.46,4.45,4.46,54800.0,4.46,4.46,4.45,4.46,54800.0
2010-02-10 14:25:00,4.47,4.48,4.46,4.48,30000.0,4.47,4.48,4.46,4.48,30000.0
2010-02-10 14:30:00,4.48,4.48,4.47,4.48,57600.0,4.48,4.48,4.47,4.48,57600.0
2010-02-10 14:35:00,4.48,4.48,4.47,4.48,30000.0,4.48,4.48,4.47,4.48,30000.0
2010-02-10 14:40:00,4.48,4.49,4.48,4.48,14000.0,4.48,4.49,4.48,4.48,14000.0
2010-02-10 14:45:00,4.48,4.48,4.48,4.48,19600.0,4.48,4.48,4.48,4.48,19600.0
2010-02-10 14:50:00,4.48,4.49,4.48,4.49,31600.0,4.48,4.49,4.48,4.49,31600.0
2010-02-10 14:55:00,4.49,4.49,4.48,4.48,10400.0,4.49,4.49,4.48,4.48,10400.0
2010-02-10 15:00:00,4.48,4.49,4.48,4.48,42000.0,4.48,4.49,4.48,4.48,42000.0
2010-02-10 15:05:00,4.48,4.48,4.48,4.48,30400.0,4.48,4.48,4.48,4.48,30400.0
2010-02-10 15:10:00,4.49,4.5,4.48,4.5,59200.0,4.49,4.5,4.48,4.5,59200.0
2010-02-10 15:15:00,4.49,4.5,4.49,4.5,76400.0,4.49,4.5,4.49,4.5,76400.0
2010-02-10 15:20:00,4.5,4.5,4.49,4.5,34800.0,4.5,4.5,4.49,4.5,34800.0
2010-02-10 15:25:00,4.49,4.51,4.49,4.51,38800.0,4.49,4.51,4.49,4.51,38800.0
2010-02-10 15:30:00,4.51,4.51,4.5,4.5,91200.0,4.51,4.51,4.5,4.5,91200.0
2010-02-10 15:35:00,4.5,4.5,4.5,4.5,63200.0,4.5,4.5,4.5,4.5,63200.0
2010-02-10 15:40:00,4.5,4.5,4.49,4.49,74000.0,4.5,4.5,4.49,4.49,74000.0
2010-02-10 15:45:00,4.49,4.49,4.49,4.49,46000.0,4.49,4.49,4.49,4.49,46000.0
2010-02-10 15:50:00,4.49,4.5,4.49,4.49,72800.0,4.49,4.5,4.49,4.49,72800.0
2010-02-10 15:55:00,4.49,4.51,4.49,4.5,125200.0,4.49,4.51,4.49,4.5,125200.0
2010-02-11 09:30:00,4.48,4.48,4.42,4.42,32000.0,4.48,4.48,4.42,4.42,32000.0
2010-02-11 09:35:00,4.41,4.45,4.41,4.45,28400.0,4.41,4.45,4.41,4.45,28400.0
2010-02-11 09:40:00,4.45,4.45,4.43,4.43,236800.0,4.45,4.45,4.43,4.43,236800.0
2010-02-11 09:45:00,4.43,4.45,4.43,4.44,67600.0,4.43,4.45,4.43,4.44,67600.0
2010-02-11 09:50:00,4.44,4.47,4.44,4.46,22800.0,4.44,4.47,4.44,4.46,22800.0
2010-02-11 09:55:00,4.46,4.47,4.46,4.46,36800.0,4.46,4.47,4.46,4.46,36800.0
2010-02-11 10:00:00,4.45,4.46,4.45,4.46,23200.0,4.45,4.46,4.45,4.46,23200.0
2010-02-11 10:05:00,4.47,4.47,4.46,4.47,12800.0,4.47,4.47,4.46,4.47,12800.0
2010-02-11 10:10:00,4.47,4.48,4.46,4.46,40000.0,4.47,4.48,4.46,4.46,40000.0
2010-02-11 10:15:00,4.46,4.46,4.46,4.46,29200.0,4.46,4.46,4.46,4.46,29200.0
2010-02-11 10:20:00,4.46,4.46,4.45,4.46,50400.0,4.46,4.46,4.45,4.46,50400.0
2010-02-11 10:25:00,4.46,4.46,4.45,4.45,17600.0,4.46,4.46,4.45,4.45,17600.0
2010-02-11 10:30:00,4.45,4.45,4.45,4.45,27600.0,4.45,4.45,4.45,4.45,27600.0
2010-02-11 10:35:00,4.45,4.46,4.45,4.45,24400.0,4.45,4.46,4.45,4.45,24400.0
2010-02-11 10:40:00,4.45,4.45,4.44,4.44,56400.0,4.45,4.45,4.44,4.44,56400.0
2010-02-11 10:45:00,4.44,4.45,4.44,4.44,32400.0,4.44,4.45,4.44,4.44,32400.0
2010-02-11 10:50:00,4.44,4.45,4.44,4.44,109200.0,4.44,4.45,4.44,4.44,109200.0
2010-02-11 10:55:00,4.43,4.44,4.43,4.43,20400.0,4.43,4.44,4.43,4.43,20400.0
2010-02-11 11:00:00,4.43,4.43,4.42,4.42,9200.0,4.43,4.43,4.42,4.42,9200.0
2010-02-11 11:05:00,4.42,4.42,4.42,4.42,21600.0,4.42,4.42,4.42,4.42,21600.0
2010-02-11 11:10:00,4.42,4.43,4.42,4.43,9600.0,4.42,4.43,4.42,4.43,9600.0
2010-02-11 11:15:00,4.43,4.43,4.42,4.42,14800.0,4.43,4.43,4.42,4.42,14800.0
2010-02-11 11:20:00,4.42,4.45,4.42,4.45,73200.0,4.42,4.45,4.42,4.45,73200.0
2010-02-11 11:25:00,4.45,4.45,4.45,4.45,4400.0,4.45,4.45,4.45,4.45,4400.0
2010-02-11 11:30:00,4.45,4.45,4.45,4.45,6400.0,4.45,4.45,4.45,4.45,6400.0
2010-02-11 11:35:00,4.45,4.45,4.45,4.45,4800.0,4.45,4.45,4.45,4.45,4800.0
2010-02-11 11:40:00,4.45,4.47,4.45,4.47,45600.0,4.45,4.47,4.45,4.47,45600.0
2010-02-11 11:45:00,4.47,4.47,4.47,4.47,10800.0,4.47,4.47,4.47,4.47,10800.0
2010-02-11 11:50:00,4.47,4.47,4.47,4.47,3600.0,4.47,4.47,4.47,4.47,3600.0
2010-02-11 11:55:00,4.47,4.47,4.46,4.46,12000.0,4.47,4.47,4.46,4.46,12000.0
2010-02-11 12:00:00,4.46,4.46,4.46,4.46,4400.0,4.46,4.46,4.46,4.46,4400.0
2010-02-11 12:05:00,4.46,4.47,4.46,4.46,9200.0,4.46,4.47,4.46,4.46,9200.0
2010-02-11 12:10:00,4.46,4.46,4.46,4.46,10800.0,4.46,4.46,4.46,4.46,10800.0
2010-02-11 12:15:00,4.46,4.47,4.46,4.47,21600.0,4.46,4.47,4.46,4.47,21600.0
2010-02-11 12:20:00,4.47,4.47,4.46,4.46,11200.0,4.47,4.47,4.46,4.46,11200.0
2010-02-11 12:25:00,4.46,4.46,4.46,4.46,800.0,4.46,4.46,4.46,4.46,800.0
2010-02-11 12:30:00,4.46,4.46,4.46,4.46,7200.0,4.46,4.46,4.46,4.46,7200.0
2010-02-11 12:35:00,4.46,4.46,4.46,4.46,6800.0,4.46,4.46,4.46,4.46,6800.0
2010-02-11 12:40:00,4.46,4.46,4.46,4.46,8800.0,4.46,4.46,4.46,4.46,8800.0
2010-02-11 12:45:00,4.46,4.46,4.46,4.46,16400.0,4.46,4.46,4.46,4.46,16400.0
2010-02-11 12:50:00,4.46,4.46,4.46,4.46,14800.0,4.46,4.46,4.46,4.46,14800.0
2010-02-11 12:55:00,4.46,4.46,4.46,4.46,6800.0,4.46,4.46,4.46,4.46,6800.0
2010-02-11 13:00:00,4.46,4.46,4.45,4.46,12400.0,4.46,4.46,4.45,4.46,12400.0
2010-02-11 13:05:00,4.46,4.46,4.45,4.45,46400.0,4.46,4.46,4.45,4.45,46400.0
2010-02-11 13:10:00,4.45,4.45,4.45,4.45,2800.0,4.45,4.45,4.45,4.45,2800.0
2010-02-11 13:15:00,4.45,4.46,4.45,4.46,16000.0,4.45,4.46,4.45,4.46,16000.0
2010-02-11 13:20:00,4.46,4.46,4.46,4.46,4400.0,4.46,4.46,4.46,4.46,4400.0
2010-02-11 13:25:00,4.46,4.46,4.46,4.46,13600.0,4.46,4.46,4.46,4.46,13600.0
2010-02-11 13:30:00,4.46,4.47,4.46,4.46,6000.0,4.46,4.47,4.46,4.46,6000.0
2010-02-11 13:35:00,4.46,4.46,4.46,4.46,8400.0,4.46,4.46,4.46,4.46,8400.0
2010-02-11 13:40:00,4.46,4.46,4.46,4.46,2400.0,4.46,4.46,4.46,4.46,2400.0
2010-02-11 13:45:00,4.46,4.46,4.46,4.46,20800.0,4.46,4.46,4.46,4.46,20800.0
2010-02-11 13:50:00,4.46,4.46,4.46,4.46,12800.0,4.46,4.46,4.46,4.46,12800.0
2010-02-11 13:55:00,4.46,4.46,4.46,4.46,100000.0,4.46,4.46,4.46,4.46,100000.0
2010-02-11 14:00:00,4.46,4.47,4.46,4.47,18000.0,4.46,4.47,4.46,4.47,18000.0
2010-02-11 14:05:00,4.47,4.47,4.46,4.47,18400.0,4.47,4.47,4.46,4.47,18400.0
2010-02-11 14:10:00,4.47,4.47,4.47,4.47,11200.0,4.47,4.47,4.47,4.47,11200.0
2010-02-11 14:15:00,4.47,4.48,4.47,4.47,7200.0,4.47,4.48,4.47,4.47,7200.0
2010-02-11 14:20:00,4.47,4.47,4.46,4.47,15600.0,4.47,4.47,4.46,4.47,15600.0
2010-02-11 14:25:00,4.47,4.48,4.47,4.48,5600.0,4.47,4.48,4.47,4.48,5600.0
2010-02-11 14:30:00,4.48,4.48,4.47,4.47,11200.0,4.48,4.48,4.47,4.47,11200.0
2010-02-11 14:35:00,4.47,4.47,4.47,4.47,10400.0,4.47,4.47,4.47,4.47,10400.0
2010-02-11 14:40:00,4.48,4.48,4.48,4.48,6000.0,4.48,4.48,4.48,4.48,6000.0
2010-02-11 14:45:00,4.48,4.49,4.48,4.48,22800.0,4.48,4.49,4.48,4.48,22800.0
2010-02-11 14:50:00,4.48,4.48,4.48,4.48,29200.0,4.48,4.48,4.48,4.48,29200.0
2010-02-11 14:55:00,4.48,4.48,4.48,4.48,14800.0,4.48,4.48,4.48,4.48,14800.0
2010-02-11 15:00:00,4.48,4.49,4.48,4.48,30400.0,4.48,4.49,4.48,4.48,30400.0
2010-02-11 15:05:00,4.48,4.49,4.48,4.48,50000.0,4.48,4.49,4.48,4.48,50000.0
2010-02-11 15:10:00,4.49,4.49,4.48,4.49,33200.0,4.49,4.49,4.48,4.49,33200.0
2010-02-11 15:15:00,4.49,4.49,4.48,4.48,14400.0,4.49,4.49,4.48,4.48,14400.0
2010-02-11 15:20:00,4.48,4.49,4.48,4.48,31200.0,4.48,4.49,4.48,4.48,31200.0
2010-02-11 15:25:00,4.48,4.49,4.48,4.49,36400.0,4.48,4.49,4.48,4.49,36400.0
2010-02-11 15:30:00,4.48,4.49,4.48,4.49,24000.0,4.48,4.49,4.48,4.49,24000.0
2010-02-11 15:35:00,4.49,4.49,4.48,4.48,16800.0,4.49,4.49,4.48,4.48,16800.0
2010-02-11 15:40:00,4.48,4.49,4.48,4.48,10800.0,4.48,4.49,4.48,4.48,10800.0
2010-02-11 15:45:00,4.48,4.48,4.47,4.47,35600.0,4.48,4.48,4.47,4.47,35600.0
2010-02-11 15:50:00,4.47,4.49,4.47,4.49,39600.0,4.47,4.49,4.47,4.49,39600.0
2010-02-11 15:55:00,4.49,4.51,4.49,4.5,92800.0,4.49,4.51,4.49,4.5,92800.0
2010-02-12 09:30:00,4.48,4.48,4.43,4.45,25200.0,4.48,4.48,4.43,4.45,25200.0
2010-02-12 09:35:00,4.45,4.5,4.45,4.5,40400.0,4.45,4.5,4.45,4.5,40400.0
2010-02-12 09:40:00,4.49,4.49,4.47,4.48,17600.0,4.49,4.49,4.47,4.48,17600.0
2010-02-12 09:45:00,4.48,4.48,4.46,4.47,50400.0,4.48,4.48,4.46,4.47,50400.0
2010-02-12 09:50:00,4.47,4.47,4.45,4.47,102800.0,4.47,4.47,4.45,4.47,102800.0
2010-02-12 09:55:00,4.48,4.5,4.48,4.48,16800.0,4.48,4.5,4.48,4.48,16800.0
2010-02-12 10:00:00,4.47,4.47,4.46,4.47,19200.0,4.47,4.47,4.46,4.47,19200.0
2010-02-12 10:05:00,4.46,4.48,4.46,4.47,32000.0,4.46,4.48,4.46,4.47,32000.0
2010-02-12 10:10:00,4.47,4.48,4.47,4.47,6000.0,4.47,4.48,4.47,4.47,6000.0
2010-02-12 10:15:00,4.47,4.48,4.47,4.47,8000.0,4.47,4.48,4.47,4.47,8000.0
2010-02-12 10:20:00,4.46,4.47,4.46,4.46,4000.0,4.46,4.47,4.46,4.46,4000.0
2010-02-12 10:25:00,4.46,4.47,4.46,4.47,14000.0,4.46,4.47,4.46,4.47,14000.0
2010-02-12 10:30:00,4.47,4.47,4.45,4.45,10400.0,4.47,4.47,4.45,4.45,10400.0
2010-02-12 10:35:00,4.46,4.47,4.45,4.46,36800.0,4.46,4.47,4.45,4.46,36800.0
2010-02-12 10:40:00,4.46,4.47,4.46,4.46,19200.0,4.46,4.47,4.46,4.46,19200.0
2010-02-12 10:45:00,4.46,4.46,4.46,4.46,16000.0,4.46,4.46,4.46,4.46,16000.0
2010-02-12 10:50:00,4.47,4.47,4.46,4.47,6400.0,4.47,4.47,4.46,4.47,6400.0
2010-02-12 10:55:00,4.46,4.48,4.46,4.48,8800.0,4.46,4.48,4.46,4.48,8800.0
2010-02-12 11:00:00,4.48,4.48,4.47,4.47,2400.0,4.48,4.48,4.47,4.47,2400.0
2010-02-12 11:05:00,4.47,4.47,4.47,4.47,9200.0,4.47,4.47,4.47,4.47,9200.0
2010-02-12 11:10:00,4.47,4.48,4.46,4.47,19200.0,4.47,4.48,4.46,4.47,19200.0
2010-02-12 11:15:00,4.48,4.48,4.48,4.48,3600.0,4.48,4.48,4.48,4.48,3600.0
2010-02-12 11:20:00,4.48,4.49,4.48,4.49,8400.0,4.48,4.49,4.48,4.49,8400.0
2010-02-12 11:25:00,4.49,4.49,4.48,4.48,12000.0,4.49,4.49,4.48,4.48,12000.0
2010-02-12 11:30:00,4.48,4.48,4.47,4.47,10000.0,4.48,4.48,4.47,4.47,10000.0
2010-02-12 11:35:00,4.47,4.47,4.46,4.46,4800.0,4.47,4.47,4.46,4.46,4800.0
2010-02-12 11:40:00,4.47,4.47,4.47,4.47,14000.0,4.47,4.47,4.47,4.47,14000.0
2010-02-12 11:45:00,4.46,4.47,4.46,4.46,4000.0,4.46,4.47,4.46,4.46,4000.0
2010-02-12 11:50:00,4.46,4.46,4.45,4.46,33600.0,4.46,4.46,4.45,4.46,33600.0
2010-02-12 11:55:00,4.46,4.46,4.46,4.46,10000.0,4.46,4.46,4.46,4.46,10000.0
2010-02-12 12:00:00,4.46,4.47,4.46,4.47,17200.0,4.46,4.47,4.46,4.47,17200.0
2010-02-12 12:05:00,4.47,4.47,4.46,4.46,2800.0,4.47,4.47,4.46,4.46,2800.0
2010-02-12 12:10:00,4.47,4.47,4.46,4.46,17200.0,4.47,4.47,4.46,4.46,17200.0
2010-02-12 12:15:00,4.46,4.48,4.46,4.47,6400.0,4.46,4.48,4.46,4.47,6400.0
2010-02-12 12:20:00,4.47,4.47,4.46,4.47,6800.0,4.47,4.47,4.46,4.47,6800.0
2010-02-12 12:25:00,4.47,4.47,4.47,4.47,3200.0,4.47,4.47,4.47,4.47,3200.0
2010-02-12 12:30:00,4.47,4.48,4.47,4.47,11600.0,4.47,4.48,4.47,4.47,11600.0
2010-02-12 12:35:00,4.48,4.48,4.47,4.47,8000.0,4.48,4.48,4.47,4.47,8000.0
2010-02-12 12:40:00,4.47,4.47,4.47,4.47,4800.0,4.47,4.47,4.47,4.47,4800.0
2010-02-12 12:45:00,4.47,4.48,4.47,4.47,3600.0,4.47,4.48,4.47,4.47,3600.0
2010-02-12 12:50:00,4.47,4.47,4.47,4.47,4000.0,4.47,4.47,4.47,4.47,4000.0
2010-02-12 12:55:00,4.47,4.47,4.47,4.47,6000.0,4.47,4.47,4.47,4.47,6000.0
2010-02-12 13:00:00,4.47,4.47,4.46,4.47,6400.0,4.47,4.47,4.46,4.47,6400.0
2010-02-12 13:05:00,4.47,4.47,4.47,4.47,6400.0,4.47,4.47,4.47,4.47,6400.0
2010-02-12 13:10:00,4.47,4.47,4.46,4.46,11200.0,4.47,4.47,4.46,4.46,11200.0
2010-02-12 13:15:00,4.46,4.48,4.46,4.47,28400.0,4.46,4.48,4.46,4.47,28400.0
2010-02-12 13:20:00,4.47,4.48,4.47,4.48,4400.0,4.47,4.48,4.47,4.48,4400.0
2010-02-12 13:25:00,4.48,4.48,4.46,4.46,4000.0,4.48,4.48,4.46,4.46,4000.0
2010-02-12 13:30:00,4.46,4.47,4.46,4.47,25600.0,4.46,4.47,4.46,4.47,25600.0
2010-02-12 13:35:00,4.47,4.47,4.46,4.46,10000.0,4.47,4.47,4.46,4.46,10000.0
2010-02-12 13:40:00,4.46,4.48,4.46,4.48,15200.0,4.46,4.48,4.46,4.48,15200.0
2010-02-12 13:45:00,4.48,4.48,4.48,4.48,3600.0,4.48,4.48,4.48,4.48,3600.0
2010-02-12 13:50:00,4.48,4.48,4.47,4.47,12000.0,4.48,4.48,4.47,4.47,12000.0
2010-02-12 13:55:00,4.47,4.47,4.46,4.46,6400.0,4.47,4.47,4.46,4.46,6400.0
2010-02-12 14:00:00,4.46,4.48,4.46,4.47,11200.0,4.46,4.48,4.46,4.47,11200.0
2010-02-12 14:05:00,4.48,4.48,4.48,4.48,6800.0,4.48,4.48,4.48,4.48,6800.0
2010-02-12 14:10:00,4.48,4.49,4.48,4.48,16400.0,4.48,4.49,4.48,4.48,16400.0
2010-02-12 14:15:00,4.48,4.49,4.48,4.49,6000.0,4.48,4.49,4.48,4.49,6000.0
2010-02-12 14:20:00,4.49,4.49,4.49,4.49,4400.0,4.49,4.49,4.49,4.49,4400.0
2010-02-12 14:25:00,4.49,4.49,4.48,4.48,15200.0,4.49,4.49,4.48,4.48,15200.0
2010-02-12 14:30:00,4.48,4.49,4.48,4.49,8400.0,4.48,4.49,4.48,4.49,8400.0
2010-02-12 14:35:00,4.49,4.49,4.47,4.48,13200.0,4.49,4.49,4.47,4.48,13200.0
2010-02-12 14:40:00,4.48,4.48,4.47,4.48,16000.0,4.48,4.48,4.47,4.48,16000.0
2010-02-12 14:45:00,4.48,4.49,4.48,4.49,10000.0,4.48,4.49,4.48,4.49,10000.0
2010-02-12 14:50:00,4.49,4.49,4.49,4.49,8000.0,4.49,4.49,4.49,4.49,8000.0
2010-02-12 14:55:00,4.49,4.49,4.47,4.48,19200.0,4.49,4.49,4.47,4.48,19200.0
2010-02-12 15:00:00,4.48,4.48,4.46,4.47,10800.0,4.48,4.48,4.46,4.47,10800.0
2010-02-12 15:05:00,4.47,4.49,4.47,4.49,8800.0,4.47,4.49,4.47,4.49,8800.0
2010-02-12 15:10:00,4.48,4.48,4.47,4.47,25600.0,4.48,4.48,4.47,4.47,25600.0
2010-02-12 15:15:00,4.47,4.49,4.47,4.48,32000.0,4.47,4.49,4.47,4.48,32000.0
2010-02-12 15:20:00,4.48,4.49,4.48,4.49,16000.0,4.48,4.49,4.48,4.49,16000.0
2010-02-12 15:25:00,4.49,4.5,4.49,4.49,24000.0,4.49,4.5,4.49,4.49,24000.0
2010-02-12 15:30:00,4.49,4.49,4.47,4.48,22000.0,4.49,4.49,4.47,4.48,22000.0
2010-02-12 15:35:00,4.48,4.49,4.47,4.49,38400.0,4.48,4.49,4.47,4.49,38400.0
2010-02-12 15:40:00,4.49,4.52,4.49,4.51,83600.0,4.49,4.52,4.49,4.51,83600.0
2010-02-12 15:45:00,4.51,4.52,4.51,4.52,62800.0,4.51,4.52,4.51,4.52,62800.0
2010-02-12 15:50:00,4.52,4.53,4.51,4.52,132400.0,4.52,4.53,4.51,4.52,132400.0
2010-02-12 15:55:00,4.52,4.55,4.52,4.54,270000.0,4.52,4.55,4.52,4.54,270000.0
2010-02-16 09:30:00,4.55,4.58,4.53,4.55,15600.0,4.55,4.58,4.53,4.55,15600.0
2010-02-16 09:35:00,4.54,4.54,4.5,4.5,6800.0,4.54,4.54,4.5,4.5,6800.0
2010-02-16 09:40:00,4.48,4.48,4.45,4.46,39600.0,4.48,4.48,4.45,4.46,39600.0
2010-02-16 09:45:00,4.46,4.46,4.46,4.46,18400.0,4.46,4.46,4.46,4.46,18400.0
2010-02-16 09:50:00,4.46,4.46,4.46,4.46,22000.0,4.46,4.46,4.46,4.46,22000.0
2010-02-16 09:55:00,4.46,4.47,4.45,4.47,27600.0,4.46,4.47,4.45,4.47,27600.0
2010-02-16 10:00:00,4.47,4.48,4.46,4.46,23200.0,4.47,4.48,4.46,4.46,23200.0
2010-02-16 10:05:00,4.46,4.46,4.45,4.46,35200.0,4.46,4.46,4.45,4.46,35200.0
2010-02-16 10:10:00,4.45,4.46,4.45,4.46,9600.0,4.45,4.46,4.45,4.46,9600.0
2010-02-16 10:15:00,4.46,4.46,4.46,4.46,16400.0,4.46,4.46,4.46,4.46,16400.0
2010-02-16 10:20:00,4.46,4.46,4.46,4.46,28800.0,4.46,4.46,4.46,4.46,28800.0
2010-02-16 10:25:00,4.46,4.46,4.46,4.46,9600.0,4.46,4.46,4.46,4.46,9600.0
2010-02-16 10:30:00,4.46,4.46,4.46,4.46,21200.0,4.46,4.46,4.46,4.46,21200.0
2010-02-16 10:35:00,4.46,4.46,4.46,4.46,20800.0,4.46,4.46,4.46,4.46,20800.0
2010-02-16 10:40:00,4.46,4.46,4.46,4.46,26400.0,4.46,4.46,4.46,4.46,26400.0
2010-02-16 10:45:00,4.46,4.46,4.45,4.46,19600.0,4.46,4.46,4.45,4.46,19600.0
2010-02-16 10:50:00,4.46,4.46,4.45,4.46,50000.0,4.46,4.46,4.45,4.46,50000.0
2010-02-16 10:55:00,4.46,4.46,4.45,4.46,9600.0,4.46,4.46,4.45,4.46,9600.0
2010-02-16 11:00:00,4.46,4.46,4.46,4.46,12800.0,4.46,4.46,4.46,4.46,12800.0
2010-02-16 11:05:00,4.46,4.46,4.46,4.46,12000.0,4.46,4.46,4.46,4.46,12000.0
2010-02-16 11:10:00,4.46,4.46,4.45,4.46,4000.0,4.46,4.46,4.45,4.46,4000.0
2010-02-16 11:15:00,4.45,4.46,4.45,4.46,10000.0,4.45,4.46,4.45,4.46,10000.0
2010-02-16 11:20:00,4.46,4.46,4.45,4.46,12000.0,4.46,4.46,4.45,4.46,12000.0
2010-02-16 11:25:00,4.46,4.46,4.45,4.46,17200.0,4.46,4.46,4.45,4.46,17200.0
2010-02-16 11:30:00,4.46,4.46,4.45,4.46,8000.0,4.46,4.46,4.45,4.46,8000.0
2010-02-16 11:35:00,4.46,4.46,4.45,4.45,13600.0,4.46,4.46,4.45,4.45,13600.0
2010-02-16 11:40:00,4.46,4.46,4.46,4.46,10400.0,4.46,4.46,4.46,4.46,10400.0
2010-02-16 11:45:00,4.46,4.46,4.46,4.46,7600.0,4.46,4.46,4.46,4.46,7600.0
2010-02-16 11:50:00,4.46,4.46,4.46,4.46,11200.0,4.46,4.46,4.46,4.46,11200.0
2010-02-16 11:55:00,4.46,4.46,4.45,4.45,40400.0,4.46,4.46,4.45,4.45,40400.0
2010-02-16 12:00:00,4.45,4.46,4.45,4.45,10400.0,4.45,4.46,4.45,4.45,10400.0
2010-02-16 12:05:00,4.45,4.46,4.45,4.46,12000.0,4.45,4.46,4.45,4.46,12000.0
2010-02-16 12:10:00,4.46,4.46,4.46,4.46,9200.0,4.46,4.46,4.46,4.46,9200.0
2010-02-16 12:15:00,4.46,4.46,4.45,4.45,47600.0,4.46,4.46,4.45,4.45,47600.0
2010-02-16 12:20:00,4.45,4.45,4.45,4.45,52400.0,4.45,4.45,4.45,4.45,52400.0
2010-02-16 12:25:00,4.45,4.45,4.44,4.44,11600.0,4.45,4.45,4.44,4.44,11600.0
2010-02-16 12:30:00,4.44,4.44,4.44,4.44,16400.0,4.44,4.44,4.44,4.44,16400.0
2010-02-16 12:35:00,4.44,4.44,4.44,4.44,18800.0,4.44,4.44,4.44,4.44,18800.0
2010-02-16 12:40:00,4.44,4.44,4.44,4.44,8400.0,4.44,4.44,4.44,4.44,8400.0
2010-02-16 12:45:00,4.44,4.45,4.44,4.44,4400.0,4.44,4.45,4.44,4.44,4400.0
2010-02-16 12:50:00,4.44,4.45,4.44,4.45,8400.0,4.44,4.45,4.44,4.45,8400.0
2010-02-16 12:55:00,4.45,4.45,4.45,4.45,16000.0,4.45,4.45,4.45,4.45,16000.0
2010-02-16 13:00:00,4.45,4.46,4.45,4.45,30800.0,4.45,4.46,4.45,4.45,30800.0
2010-02-16 13:05:00,4.45,4.45,4.45,4.45,5600.0,4.45,4.45,4.45,4.45,5600.0
2010-02-16 13:10:00,4.45,4.45,4.45,4.45,3200.0,4.45,4.45,4.45,4.45,3200.0
2010-02-16 13:15:00,4.45,4.45,4.45,4.45,5200.0,4.45,4.45,4.45,4.45,5200.0
2010-02-16 13:20:00,4.45,4.46,4.45,4.46,7200.0,4.45,4.46,4.45,4.46,7200.0
2010-02-16 13:25:00,4.45,4.45,4.45,4.45,17600.0,4.45,4.45,4.45,4.45,17600.0
2010-02-16 13:30:00,4.46,4.46,4.45,4.45,17200.0,4.46,4.46,4.45,4.45,17200.0
2010-02-16 13:35:00,4.45,4.46,4.45,4.46,22400.0,4.45,4.46,4.45,4.46,22400.0
2010-02-16 13:40:00,4.46,4.47,4.46,4.46,5200.0,4.46,4.47,4.46,4.46,5200.0
2010-02-16 13:45:00,4.47,4.47,4.47,4.47,6800.0,4.47,4.47,4.47,4.47,6800.0
2010-02-16 13:50:00,4.47,4.48,4.47,4.47,14400.0,4.47,4.48,4.47,4.47,14400.0
2010-02-16 13:55:00,4.48,4.48,4.47,4.47,7600.0,4.48,4.48,4.47,4.47,7600.0
2010-02-16 14:00:00,4.48,4.48,4.47,4.47,6400.0,4.48,4.48,4.47,4.47,6400.0
2010-02-16 14:05:00,4.47,4.47,4.47,4.47,24400.0,4.47,4.47,4.47,4.47,24400.0
2010-02-16 14:10:00,4.47,4.48,4.47,4.48,13600.0,4.47,4.48,4.47,4.48,13600.0
2010-02-16 14:15:00,4.48,4.48,4.48,4.48,12400.0,4.48,4.48,4.48,4.48,12400.0
2010-02-16 14:20:00,4.48,4.48,4.48,4.48,6400.0,4.48,4.48,4.48,4.48,6400.0
2010-02-16 14:25:00,4.48,4.49,4.48,4.49,25600.0,4.48,4.49,4.48,4.49,25600.0
2010-02-16 14:30:00,4.49,4.49,4.48,4.49,24400.0,4.49,4.49,4.48,4.49,24400.0
2010-02-16 14:35:00,4.49,4.49,4.48,4.48,12800.0,4.49,4.49,4.48,4.48,12800.0
2010-02-16 14:40:00,4.48,4.49,4.48,4.49,15200.0,4.48,4.49,4.48,4.49,15200.0
2010-02-16 14:45:00,4.49,4.5,4.49,4.49,12400.0,4.49,4.5,4.49,4.49,12400.0
2010-02-16 14:50:00,4.49,4.5,4.49,4.49,76000.0,4.49,4.5,4.49,4.49,76000.0
2010-02-16 14:55:00,4.5,4.5,4.49,4.49,27200.0,4.5,4.5,4.49,4.49,27200.0
2010-02-16 15:00:00,4.5,4.5,4.49,4.49,9200.0,4.5,4.5,4.49,4.49,9200.0
2010-02-16 15:05:00,4.49,4.5,4.49,4.49,11600.0,4.49,4.5,4.49,4.49,11600.0
2010-02-16 15:10:00,4.5,4.51,4.5,4.5,118000.0,4.5,4.51,4.5,4.5,118000.0
2010-02-16 15:15:00,4.5,4.51,4.5,4.5,34400.0,4.5,4.51,4.5,4.5,34400.0
2010-02-16 15:20:00,4.5,4.5,4.5,4.5,13200.0,4.5,4.5,4.5,4.5,13200.0
2010-02-16 15:25:00,4.5,4.5,4.5,4.5,17200.0,4.5,4.5,4.5,4.5,17200.0
2010-02-16 15:30:00,4.5,4.5,4.49,4.5,16800.0,4.5,4.5,4.49,4.5,16800.0
2010-02-16 15:35:00,4.5,4.5,4.49,4.49,10800.0,4.5,4.5,4.49,4.49,10800.0
2010-02-16 15:40:00,4.5,4.5,4.49,4.5,22800.0,4.5,4.5,4.49,4.5,22800.0
2010-02-16 15:45:00,4.5,4.5,4.49,4.5,23600.0,4.5,4.5,4.49,4.5,23600.0
2010-02-16 15:50:00,4.5,4.5,4.5,4.5,16400.0,4.5,4.5,4.5,4.5,16400.0
2010-02-16 15:55:00,4.5,4.51,4.5,4.51,50000.0,4.5,4.51,4.5,4.51,50000.0
2010-02-17 09:30:00,4.53,4.53,4.52,4.53,10800.0,4.53,4.53,4.52,4.53,10800.0
2010-02-17 09:35:00,4.53,4.54,4.53,4.54,12800.0,4.53,4.54,4.53,4.54,12800.0
2010-02-17 09:40:00,4.53,4.54,4.53,4.54,9200.0,4.53,4.54,4.53,4.54,9200.0
2010-02-17 09:45:00,4.54,4.54,4.53,4.54,5600.0,4.54,4.54,4.53,4.54,5600.0
2010-02-17 09:50:00,4.56,4.56,4.55,4.55,45600.0,4.56,4.56,4.55,4.55,45600.0
2010-02-17 09:55:00,4.55,4.55,4.55,4.55,15200.0,4.55,4.55,4.55,4.55,15200.0
2010-02-17 10:00:00,4.55,4.55,4.54,4.54,8800.0,4.55,4.55,4.54,4.54,8800.0
2010-02-17 10:05:00,4.54,4.54,4.54,4.54,15600.0,4.54,4.54,4.54,4.54,15600.0
2010-02-17 10:10:00,4.55,4.56,4.55,4.56,13200.0,4.55,4.56,4.55,4.56,13200.0
2010-02-17 10:15:00,4.56,4.57,4.55,4.56,36000.0,4.56,4.57,4.55,4.56,36000.0
2010-02-17 10:20:00,4.56,4.57,4.55,4.56,39200.0,4.56,4.57,4.55,4.56,39200.0
2010-02-17 10:25:00,4.56,4.57,4.56,4.57,22400.0,4.56,4.57,4.56,4.57,22400.0
2010-02-17 10:30:00,4.57,4.57,4.56,4.57,33600.0,4.57,4.57,4.56,4.57,33600.0
2010-02-17 10:35:00,4.57,4.57,4.56,4.56,16000.0,4.57,4.57,4.56,4.56,16000.0
2010-02-17 10:40:00,4.56,4.57,4.56,4.56,17200.0,4.56,4.57,4.56,4.56,17200.0
2010-02-17 10:45:00,4.56,4.57,4.56,4.56,5200.0,4.56,4.57,4.56,4.56,5200.0
2010-02-17 10:50:00,4.56,4.56,4.56,4.56,7200.0,4.56,4.56,4.56,4.56,7200.0
2010-02-17 10:55:00,4.56,4.56,4.55,4.55,9600.0,4.56,4.56,4.55,4.55,9600.0
2010-02-17 11:00:00,4.55,4.55,4.55,4.55,7200.0,4.55,4.55,4.55,4.55,7200.0
2010-02-17 11:05:00,4.55,4.55,4.54,4.54,17600.0,4.55,4.55,4.54,4.54,17600.0
2010-02-17 11:10:00,4.54,4.54,4.54,4.54,3600.0,4.54,4.54,4.54,4.54,3600.0
2010-02-17 11:15:00,4.54,4.54,4.54,4.54,15600.0,4.54,4.54,4.54,4.54,15600.0
2010-02-17 11:20:00,4.54,4.54,4.54,4.54,4800.0,4.54,4.54,4.54,4.54,4800.0
2010-02-17 11:25:00,4.54,4.54,4.52,4.52,21600.0,4.54,4.54,4.52,4.52,21600.0
2010-02-17 11:30:00,4.52,4.52,4.52,4.52,4800.0,4.52,4.52,4.52,4.52,4800.0
2010-02-17 11:35:00,4.52,4.52,4.52,4.52,9600.0,4.52,4.52,4.52,4.52,9600.0
2010-02-17 11:40:00,4.52,4.52,4.52,4.52,11200.0,4.52,4.52,4.52,4.52,11200.0
2010-02-17 11:45:00,4.52,4.52,4.52,4.52,20800.0,4.52,4.52,4.52,4.52,20800.0
2010-02-17 11:50:00,4.52,4.52,4.52,4.52,14800.0,4.52,4.52,4.52,4.52,14800.0
2010-02-17 11:55:00,4.52,4.52,4.51,4.52,7200.0,4.52,4.52,4.51,4.52,7200.0
2010-02-17 12:00:00,4.52,4.52,4.51,4.52,12400.0,4.52,4.52,4.51,4.52,12400.0
2010-02-17 12:05:00,4.52,4.52,4.52,4.52,4000.0,4.52,4.52,4.52,4.52,4000.0
2010-02-17 12:10:00,4.52,4.52,4.51,4.51,5600.0,4.52,4.52,4.51,4.51,5600.0
2010-02-17 12:15:00,4.51,4.52,4.51,4.52,8800.0,4.51,4.52,4.51,4.52,8800.0
2010-02-17 12:20:00,4.52,4.52,4.52,4.52,4400.0,4.52,4.52,4.52,4.52,4400.0
2010-02-17 12:25:00,4.52,4.52,4.52,4.52,15200.0,4.52,4.52,4.52,4.52,15200.0
2010-02-17 12:30:00,4.52,4.52,4.52,4.52,42400.0,4.52,4.52,4.52,4.52,42400.0
2010-02-17 12:35:00,4.52,4.52,4.52,4.52,10000.0,4.52,4.52,4.52,4.52,10000.0
2010-02-17 12:40:00,4.52,4.52,4.52,4.52,8400.0,4.52,4.52,4.52,4.52,8400.0
2010-02-17 12:45:00,4.52,4.52,4.52,4.52,13600.0,4.52,4.52,4.52,4.52,13600.0
2010-02-17 12:50:00,4.52,4.52,4.52,4.52,3200.0,4.52,4.52,4.52,4.52,3200.0
2010-02-17 12:55:00,4.52,4.52,4.52,4.52,14800.0,4.52,4.52,4.52,4.52,14800.0
2010-02-17 13:00:00,4.52,4.52,4.52,4.52,24400.0,4.52,4.52,4.52,4.52,24400.0
2010-02-17 13:05:00,4.52,4.52,4.52,4.52,10000.0,4.52,4.52,4.52,4.52,10000.0
2010-02-17 13:10:00,4.52,4.52,4.52,4.52,4000.0,4.52,4.52,4.52,4.52,4000.0
2010-02-17 13:15:00,4.52,4.53,4.52,4.52,11200.0,4.52,4.53,4.52,4.52,11200.0
2010-02-17 13:20:00,4.52,4.52,4.51,4.52,12800.0,4.52,4.52,4.51,4.52,12800.0
2010-02-17 13:25:00,4.51,4.52,4.51,4.52,7600.0,4.51,4.52,4.51,4.52,7600.0
2010-02-17 13:30:00,4.52,4.53,4.52,4.53,9600.0,4.52,4.53,4.52,4.53,9600.0
2010-02-17 13:35:00,4.53,4.54,4.53,4.54,9200.0,4.53,4.54,4.53,4.54,9200.0
2010-02-17 13:40:00,4.54,4.54,4.54,4.54,9600.0,4.54,4.54,4.54,4.54,9600.0
2010-02-17 13:45:00,4.54,4.54,4.54,4.54,7200.0,4.54,4.54,4.54,4.54,7200.0
2010-02-17 13:50:00,4.53,4.55,4.53,4.55,26400.0,4.53,4.55,4.53,4.55,26400.0
2010-02-17 13:55:00,4.55,4.55,4.55,4.55,6400.0,4.55,4.55,4.55,4.55,6400.0
2010-02-17 14:00:00,4.55,4.56,4.55,4.56,21600.0,4.55,4.56,4.55,4.56,21600.0
2010-02-17 14:05:00,4.55,4.56,4.55,4.56,10800.0,4.55,4.56,4.55,4.56,10800.0
2010-02-17 14:10:00,4.56,4.56,4.56,4.56,5200.0,4.56,4.56,4.56,4.56,5200.0
2010-02-17 14:15:00,4.56,4.56,4.55,4.55,12400.0,4.56,4.56,4.55,4.55,12400.0
2010-02-17 14:20:00,4.55,4.55,4.53,4.53,7600.0,4.55,4.55,4.53,4.53,7600.0
2010-02-17 14:25:00,4.54,4.54,4.54,4.54,16000.0,4.54,4.54,4.54,4.54,16000.0
2010-02-17 14:30:00,4.54,4.54,4.54,4.54,5200.0,4.54,4.54,4.54,4.54,5200.0
2010-02-17 14:35:00,4.54,4.54,4.54,4.54,2800.0,4.54,4.54,4.54,4.54,2800.0
2010-02-17 14:40:00,4.54,4.54,4.53,4.53,17200.0,4.54,4.54,4.53,4.53,17200.0
2010-02-17 14:45:00,4.53,4.53,4.53,4.53,8000.0,4.53,4.53,4.53,4.53,8000.0
2010-02-17 14:50:00,4.53,4.53,4.53,4.53,10400.0,4.53,4.53,4.53,4.53,10400.0
2010-02-17 14:55:00,4.53,4.53,4.53,4.53,6800.0,4.53,4.53,4.53,4.53,6800.0
2010-02-17 15:00:00,4.53,4.53,4.52,4.52,16800.0,4.53,4.53,4.52,4.52,16800.0
2010-02-17 15:05:00,4.52,4.52,4.51,4.52,26000.0,4.52,4.52,4.51,4.52,26000.0
2010-02-17 15:10:00,4.51,4.52,4.51,4.52,8400.0,4.51,4.52,4.51,4.52,8400.0
2010-02-17 15:15:00,4.52,4.52,4.51,4.51,6800.0,4.52,4.52,4.51,4.51,6800.0
2010-02-17 15:20:00,4.51,4.52,4.51,4.51,40400.0,4.51,4.52,4.51,4.51,40400.0
2010-02-17 15:25:00,4.51,4.52,4.51,4.51,37200.0,4.51,4.52,4.51,4.51,37200.0
2010-02-17 15:30:00,4.51,4.51,4.51,4.51,10800.0,4.51,4.51,4.51,4.51,10800.0
2010-02-17 15:35:00,4.51,4.51,4.51,4.51,24000.0,4.51,4.51,4.51,4.51,24000.0
2010-02-17 15:40:00,4.51,4.51,4.5,4.5,34800.0,4.51,4.51,4.5,4.5,34800.0
2010-02-17 15:45:00,4.51,4.51,4.5,4.51,31600.0,4.51,4.51,4.5,4.51,31600.0
2010-02-17 15:50:00,4.51,4.51,4.5,4.5,30400.0,4.51,4.51,4.5,4.5,30400.0
2010-02-17 15:55:00,4.51,4.51,4.51,4.51,58000.0,4.51,4.51,4.51,4.51,58000.0
2010-02-18 09:30:00,4.5,4.5,4.48,4.49,41200.0,4.5,4.5,4.48,4.49,41200.0
2010-02-18 09:35:00,4.49,4.54,4.49,4.52,28400.0,4.49,4.54,4.49,4.52,28400.0
2010-02-18 09:40:00,4.52,4.55,4.52,4.53,22800.0,4.52,4.55,4.52,4.53,22800.0
2010-02-18 09:45:00,4.53,4.57,4.53,4.57,20400.0,4.53,4.57,4.53,4.57,20400.0
2010-02-18 09:50:00,4.57,4.58,4.55,4.55,21600.0,4.57,4.58,4.55,4.55,21600.0
2010-02-18 09:55:00,4.55,4.58,4.55,4.58,18800.0,4.55,4.58,4.55,4.58,18800.0
2010-02-18 10:00:00,4.58,4.58,4.57,4.57,12400.0,4.58,4.58,4.57,4.57,12400.0
2010-02-18 10:05:00,4.57,4.57,4.55,4.55,10000.0,4.57,4.57,4.55,4.55,10000.0
2010-02-18 10:10:00,4.55,4.56,4.55,4.56,11600.0,4.55,4.56,4.55,4.56,11600.0
2010-02-18 10:15:00,4.56,4.56,4.55,4.55,2800.0,4.56,4.56,4.55,4.55,2800.0
2010-02-18 10:20:00,4.54,4.54,4.53,4.53,7200.0,4.54,4.54,4.53,4.53,7200.0
2010-02-18 10:25:00,4.53,4.53,4.53,4.53,20400.0,4.53,4.53,4.53,4.53,20400.0
2010-02-18 10:30:00,4.53,4.53,4.52,4.53,15200.0,4.53,4.53,4.52,4.53,15200.0
2010-02-18 10:35:00,4.53,4.53,4.52,4.53,8400.0,4.53,4.53,4.52,4.53,8400.0
2010-02-18 10:40:00,4.53,4.53,4.53,4.53,3600.0,4.53,4.53,4.53,4.53,3600.0
2010-02-18 10:45:00,4.53,4.53,4.52,4.52,16000.0,4.53,4.53,4.52,4.52,16000.0
2010-02-18 10:50:00,4.52,4.53,4.52,4.53,4000.0,4.52,4.53,4.52,4.53,4000.0
2010-02-18 10:55:00,4.52,4.53,4.51,4.51,13200.0,4.52,4.53,4.51,4.51,13200.0
2010-02-18 11:00:00,4.51,4.52,4.51,4.51,7200.0,4.51,4.52,4.51,4.51,7200.0
2010-02-18 11:05:00,4.51,4.52,4.51,4.51,14400.0,4.51,4.52,4.51,4.51,14400.0
2010-02-18 11:10:00,4.52,4.52,4.52,4.52,8800.0,4.52,4.52,4.52,4.52,8800.0
2010-02-18 11:15:00,4.52,4.52,4.51,4.51,6400.0,4.52,4.52,4.51,4.51,6400.0
2010-02-18 11:20:00,4.51,4.52,4.51,4.52,8400.0,4.51,4.52,4.51,4.52,8400.0
2010-02-18 11:25:00,4.52,4.52,4.51,4.51,15600.0,4.52,4.52,4.51,4.51,15600.0
2010-02-18 11:30:00,4.51,4.51,4.51,4.51,6400.0,4.51,4.51,4.51,4.51,6400.0
2010-02-18 11:35:00,4.51,4.51,4.48,4.48,94400.0,4.51,4.51,4.48,4.48,94400.0
2010-02-18 11:40:00,4.48,4.48,4.48,4.48,20000.0,4.48,4.48,4.48,4.48,20000.0
2010-02-18 11:45:00,4.48,4.49,4.48,4.49,4400.0,4.48,4.49,4.48,4.49,4400.0
2010-02-18 11:50:00,4.49,4.49,4.49,4.49,4000.0,4.49,4.49,4.49,4.49,4000.0
2010-02-18 11:55:00,4.49,4.49,4.47,4.47,20800.0,4.49,4.49,4.47,4.47,20800.0
2010-02-18 12:00:00,4.47,4.49,4.47,4.48,37200.0,4.47,4.49,4.47,4.48,37200.0
2010-02-18 12:05:00,4.48,4.48,4.47,4.47,11600.0,4.48,4.48,4.47,4.47,11600.0
2010-02-18 12:10:00,4.47,4.47,4.47,4.47,5600.0,4.47,4.47,4.47,4.47,5600.0
2010-02-18 12:15:00,4.47,4.48,4.47,4.48,8400.0,4.47,4.48,4.47,4.48,8400.0
2010-02-18 12:20:00,4.48,4.49,4.48,4.49,16800.0,4.48,4.49,4.48,4.49,16800.0
2010-02-18 12:25:00,4.49,4.49,4.49,4.49,400.0,4.49,4.49,4.49,4.49,400.0
2010-02-18 12:30:00,4.49,4.51,4.49,4.5,28000.0,4.49,4.51,4.49,4.5,28000.0
2010-02-18 12:35:00,4.5,4.5,4.49,4.49,3200.0,4.5,4.5,4.49,4.49,3200.0
2010-02-18 12:40:00,4.5,4.5,4.49,4.49,1200.0,4.5,4.5,4.49,4.49,1200.0
2010-02-18 12:45:00,4.49,4.49,4.49,4.49,2400.0,4.49,4.49,4.49,4.49,2400.0
2010-02-18 12:50:00,4.49,4.49,4.48,4.49,5600.0,4.49,4.49,4.48,4.49,5600.0
2010-02-18 12:55:00,4.49,4.49,4.49,4.49,3600.0,4.49,4.49,4.49,4.49,3600.0
2010-02-18 13:00:00,4.49,4.5,4.49,4.49,11600.0,4.49,4.5,4.49,4.49,11600.0
2010-02-18 13:05:00,4.49,4.49,4.49,4.49,4000.0,4.49,4.49,4.49,4.49,4000.0
2010-02-18 13:10:00,4.49,4.49,4.49,4.49,800.0,4.49,4.49,4.49,4.49,800.0
2010-02-18 13:15:00,4.49,4.49,4.49,4.49,5200.0,4.49,4.49,4.49,4.49,5200.0
2010-02-18 13:20:00,4.49,4.49,4.49,4.49,4800.0,4.49,4.49,4.49,4.49,4800.0
2010-02-18 13:25:00,4.49,4.49,4.49,4.49,10800.0,4.49,4.49,4.49,4.49,10800.0
2010-02-18 13:30:00,4.49,4.49,4.48,4.48,11200.0,4.49,4.49,4.48,4.48,11200.0
2010-02-18 13:35:00,4.48,4.48,4.47,4.47,2800.0,4.48,4.48,4.47,4.47,2800.0
2010-02-18 13:40:00,4.47,4.47,4.46,4.47,7200.0,4.47,4.47,4.46,4.47,7200.0
2010-02-18 13:45:00,4.47,4.47,4.47,4.47,5200.0,4.47,4.47,4.47,4.47,5200.0
2010-02-18 13:50:00,4.47,4.47,4.46,4.47,11200.0,4.47,4.47,4.46,4.47,11200.0
2010-02-18 13:55:00,4.47,4.47,4.46,4.47,9600.0,4.47,4.47,4.46,4.47,9600.0
2010-02-18 14:00:00,4.47,4.48,4.47,4.47,9200.0,4.47,4.48,4.47,4.47,9200.0
2010-02-18 14:05:00,4.47,4.47,4.47,4.47,12800.0,4.47,4.47,4.47,4.47,12800.0
2010-02-18 14:10:00,4.47,4.47,4.46,4.46,20800.0,4.47,4.47,4.46,4.46,20800.0
2010-02-18 14:15:00,4.46,4.47,4.45,4.46,32800.0,4.46,4.47,4.45,4.46,32800.0
2010-02-18 14:20:00,4.47,4.47,4.46,4.46,14800.0,4.47,4.47,4.46,4.46,14800.0
2010-02-18 14:25:00,4.47,4.47,4.47,4.47,4800.0,4.47,4.47,4.47,4.47,4800.0
2010-02-18 14:30:00,4.47,4.47,4.46,4.46,28800.0,4.47,4.47,4.46,4.46,28800.0
2010-02-18 14:35:00,4.46,4.47,4.46,4.47,121600.0,4.46,4.47,4.46,4.47,121600.0
2010-02-18 14:40:00,4.47,4.47,4.46,4.46,26800.0,4.47,4.47,4.46,4.46,26800.0
2010-02-18 14:45:00,4.46,4.47,4.46,4.47,11200.0,4.46,4.47,4.46,4.47,11200.0
2010-02-18 14:50:00,4.47,4.48,4.47,4.47,18000.0,4.47,4.48,4.47,4.47,18000.0
2010-02-18 14:55:00,4.48,4.48,4.47,4.48,8400.0,4.48,4.48,4.47,4.48,8400.0
2010-02-18 15:00:00,4.49,4.49,4.48,4.48,15200.0,4.49,4.49,4.48,4.48,15200.0
2010-02-18 15:05:00,4.48,4.49,4.48,4.49,23600.0,4.48,4.49,4.48,4.49,23600.0
2010-02-18 15:10:00,4.49,4.49,4.49,4.49,9600.0,4.49,4.49,4.49,4.49,9600.0
2010-02-18 15:15:00,4.49,4.5,4.49,4.5,12000.0,4.49,4.5,4.49,4.5,12000.0
2010-02-18 15:20:00,4.5,4.5,4.49,4.5,20000.0,4.5,4.5,4.49,4.5,20000.0
2010-02-18 15:25:00,4.49,4.5,4.49,4.5,19200.0,4.49,4.5,4.49,4.5,19200.0
2010-02-18 15:30:00,4.5,4.5,4.5,4.5,26800.0,4.5,4.5,4.5,4.5,26800.0
2010-02-18 15:35:00,4.5,4.51,4.5,4.5,37600.0,4.5,4.51,4.5,4.5,37600.0
2010-02-18 15:40:00,4.5,4.53,4.5,4.52,160800.0,4.5,4.53,4.5,4.52,160800.0
2010-02-18 15:45:00,4.53,4.53,4.52,4.53,48400.0,4.53,4.53,4.52,4.53,48400.0
2010-02-18 15:50:00,4.53,4.53,4.53,4.53,43200.0,4.53,4.53,4.53,4.53,43200.0
2010-02-18 15:55:00,4.53,4.53,4.51,4.52,130000.0,4.53,4.53,4.51,4.52,130000.0
2010-02-19 09:30:00,4.53,4.58,4.52,4.58,141200.0,4.53,4.58,4.52,4.58,141200.0
2010-02-19 09:35:00,4.59,4.59,4.53,4.53,104800.0,4.59,4.59,4.53,4.53,104800.0
2010-02-19 09:40:00,4.54,4.55,4.52,4.52,11200.0,4.54,4.55,4.52,4.52,11200.0
2010-02-19 09:45:00,4.52,4.53,4.5,4.5,60800.0,4.52,4.53,4.5,4.5,60800.0
2010-02-19 09:50:00,4.51,4.52,4.51,4.52,7600.0,4.51,4.52,4.51,4.52,7600.0
2010-02-19 09:55:00,4.52,4.53,4.51,4.51,23600.0,4.52,4.53,4.51,4.51,23600.0
2010-02-19 10:00:00,4.5,4.51,4.5,4.51,12800.0,4.5,4.51,4.5,4.51,12800.0
2010-02-19 10:05:00,4.51,4.53,4.5,4.52,51600.0,4.51,4.53,4.5,4.52,51600.0
2010-02-19 10:10:00,4.52,4.52,4.51,4.51,5600.0,4.52,4.52,4.51,4.51,5600.0
2010-02-19 10:15:00,4.52,4.52,4.51,4.51,10000.0,4.52,4.52,4.51,4.51,10000.0
2010-02-19 10:20:00,4.51,4.51,4.5,4.51,12000.0,4.51,4.51,4.5,4.51,12000.0
2010-02-19 10:25:00,4.51,4.51,4.5,4.51,118000.0,4.51,4.51,4.5,4.51,118000.0
2010-02-19 10:30:00,4.51,4.51,4.5,4.5,6000.0,4.51,4.51,4.5,4.5,6000.0
2010-02-19 10:35:00,4.5,4.51,4.5,4.51,12000.0,4.5,4.51,4.5,4.51,12000.0
2010-02-19 10:40:00,4.51,4.51,4.5,4.5,13200.0,4.51,4.51,4.5,4.5,13200.0
2010-02-19 10:45:00,4.5,4.51,4.5,4.5,12800.0,4.5,4.51,4.5,4.5,12800.0
2010-02-19 10:50:00,4.49,4.5,4.49,4.49,9600.0,4.49,4.5,4.49,4.49,9600.0
2010-02-19 10:55:00,4.49,4.49,4.49,4.49,4800.0,4.49,4.49,4.49,4.49,4800.0
2010-02-19 11:00:00,4.49,4.49,4.49,4.49,9600.0,4.49,4.49,4.49,4.49,9600.0
2010-02-19 11:05:00,4.49,4.5,4.49,4.5,9600.0,4.49,4.5,4.49,4.5,9600.0
2010-02-19 11:10:00,4.5,4.5,4.5,4.5,5600.0,4.5,4.5,4.5,4.5,5600.0
2010-02-19 11:15:00,4.5,4.51,4.49,4.49,8000.0,4.5,4.51,4.49,4.49,8000.0
2010-02-19 11:20:00,4.49,4.5,4.49,4.5,6000.0,4.49,4.5,4.49,4.5,6000.0
2010-02-19 11:25:00,4.5,4.5,4.5,4.5,14000.0,4.5,4.5,4.5,4.5,14000.0
2010-02-19 11:30:00,4.5,4.52,4.5,4.52,42800.0,4.5,4.52,4.5,4.52,42800.0
2010-02-19 11:35:00,4.52,4.52,4.51,4.51,30800.0,4.52,4.52,4.51,4.51,30800.0
2010-02-19 11:40:00,4.52,4.52,4.5,4.5,5600.0,4.52,4.52,4.5,4.5,5600.0
2010-02-19 11:45:00,4.5,4.51,4.5,4.5,18400.0,4.5,4.51,4.5,4.5,18400.0
2010-02-19 11:50:00,4.5,4.5,4.5,4.5,11200.0,4.5,4.5,4.5,4.5,11200.0
2010-02-19 11:55:00,4.51,4.52,4.51,4.52,17600.0,4.51,4.52,4.51,4.52,17600.0
2010-02-19 12:00:00,4.52,4.53,4.52,4.53,17600.0,4.52,4.53,4.52,4.53,17600.0
2010-02-19 12:05:00,4.53,4.54,4.53,4.54,18000.0,4.53,4.54,4.53,4.54,18000.0
2010-02-19 12:10:00,4.54,4.54,4.54,4.54,8400.0,4.54,4.54,4.54,4.54,8400.0
2010-02-19 12:15:00,4.54,4.54,4.53,4.53,8400.0,4.54,4.54,4.53,4.53,8400.0
2010-02-19 12:20:00,4.53,4.53,4.53,4.53,5200.0,4.53,4.53,4.53,4.53,5200.0
2010-02-19 12:25:00,4.54,4.54,4.53,4.54,14400.0,4.54,4.54,4.53,4.54,14400.0
2010-02-19 12:30:00,4.53,4.54,4.53,4.53,9600.0,4.53,4.54,4.53,4.53,9600.0
2010-02-19 12:35:00,4.53,4.53,4.53,4.53,1600.0,4.53,4.53,4.53,4.53,1600.0
2010-02-19 12:40:00,4.53,4.53,4.53,4.53,4000.0,4.53,4.53,4.53,4.53,4000.0
2010-02-19 12:45:00,4.53,4.54,4.53,4.53,11200.0,4.53,4.54,4.53,4.53,11200.0
2010-02-19 12:50:00,4.53,4.53,4.52,4.52,10000.0,4.53,4.53,4.52,4.52,10000.0
2010-02-19 12:55:00,4.52,4.53,4.52,4.52,2400.0,4.52,4.53,4.52,4.52,2400.0
2010-02-19 13:00:00,4.53,4.53,4.52,4.52,14800.0,4.53,4.53,4.52,4.52,14800.0
2010-02-19 13:05:00,4.52,4.52,4.52,4.52,9200.0,4.52,4.52,4.52,4.52,9200.0
2010-02-19 13:10:00,4.52,4.52,4.51,4.51,11200.0,4.52,4.52,4.51,4.51,11200.0
2010-02-19 13:15:00,4.51,4.52,4.51,4.51,26400.0,4.51,4.52,4.51,4.51,26400.0
2010-02-19 13:20:00,4.51,4.51,4.51,4.51,12800.0,4.51,4.51,4.51,4.51,12800.0
2010-02-19 13:25:00,4.51,4.51,4.51,4.51,20400.0,4.51,4.51,4.51,4.51,20400.0
2010-02-19 13:30:00,4.51,4.51,4.51,4.51,23600.0,4.51,4.51,4.51,4.51,23600.0
2010-02-19 13:35:00,4.51,4.51,4.51,4.51,16000.0,4.51,4.51,4.51,4.51,16000.0
2010-02-19 13:40:00,4.51,4.51,4.51,4.51,2000.0,4.51,4.51,4.51,4.51,2000.0
2010-02-19 13:45:00,4.51,4.51,4.51,4.51,11200.0,4.51,4.51,4.51,4.51,11200.0
2010-02-19 13:50:00,4.51,4.51,4.5,4.51,6000.0,4.51,4.51,4.5,4.51,6000.0
2010-02-19 13:55:00,4.51,4.52,4.51,4.51,8800.0,4.51,4.52,4.51,4.51,8800.0
2010-02-19 14:00:00,4.51,4.51,4.51,4.51,12000.0,4.51,4.51,4.51,4.51,12000.0
2010-02-19 14:05:00,4.51,4.51,4.51,4.51,7600.0,4.51,4.51,4.51,4.51,7600.0
2010-02-19 14:10:00,4.51,4.54,4.51,4.53,45600.0,4.51,4.54,4.51,4.53,45600.0
2010-02-19 14:15:00,4.53,4.53,4.52,4.53,8400.0,4.53,4.53,4.52,4.53,8400.0
2010-02-19 14:20:00,4.53,4.53,4.53,4.53,7600.0,4.53,4.53,4.53,4.53,7600.0
2010-02-19 14:25:00,4.53,4.54,4.53,4.53,7200.0,4.53,4.54,4.53,4.53,7200.0
2010-02-19 14:30:00,4.53,4.53,4.53,4.53,12800.0,4.53,4.53,4.53,4.53,12800.0
2010-02-19 14:35:00,4.53,4.53,4.53,4.53,59200.0,4.53,4.53,4.53,4.53,59200.0
2010-02-19 14:40:00,4.53,4.53,4.53,4.53,9600.0,4.53,4.53,4.53,4.53,9600.0
2010-02-19 14:45:00,4.53,4.53,4.52,4.53,10400.0,4.53,4.53,4.52,4.53,10400.0
2010-02-19 14:50:00,4.53,4.53,4.53,4.53,59200.0,4.53,4.53,4.53,4.53,59200.0
2010-02-19 14:55:00,4.53,4.53,4.53,4.53,27200.0,4.53,4.53,4.53,4.53,27200.0
2010-02-19 15:00:00,4.54,4.54,4.53,4.53,14400.0,4.54,4.54,4.53,4.53,14400.0
2010-02-19 15:05:00,4.53,4.54,4.53,4.54,27600.0,4.53,4.54,4.53,4.54,27600.0
2010-02-19 15:10:00,4.54,4.55,4.54,4.54,59600.0,4.54,4.55,4.54,4.54,59600.0
2010-02-19 15:15:00,4.54,4.54,4.54,4.54,13200.0,4.54,4.54,4.54,4.54,13200.0
2010-02-19 15:20:00,4.54,4.55,4.54,4.54,35200.0,4.54,4.55,4.54,4.54,35200.0
2010-02-19 15:25:00,4.54,4.55,4.54,4.54,61200.0,4.54,4.55,4.54,4.54,61200.0
2010-02-19 15:30:00,4.54,4.54,4.54,4.54,60400.0,4.54,4.54,4.54,4.54,60400.0
2010-02-19 15:35:00,4.54,4.55,4.54,4.55,34000.0,4.54,4.55,4.54,4.55,34000.0
2010-02-19 15:40:00,4.55,4.55,4.54,4.55,74000.0,4.55,4.55,4.54,4.55,74000.0
2010-02-19 15:45:00,4.55,4.55,4.55,4.55,32800.0,4.55,4.55,4.55,4.55,32800.0
2010-02-19 15:50:00,4.55,4.55,4.54,4.54,46400.0,4.55,4.55,4.54,4.54,46400.0
2010-02-19 15:55:00,4.54,4.55,4.54,4.55,111200.0,4.54,4.55,4.54,4.55,111200.0
2010-02-22 09:30:00,4.54,4.57,4.54,4.57,29200.0,4.54,4.57,4.54,4.57,29200.0
2010-02-22 09:35:00,4.57,4.59,4.56,4.57,20000.0,4.57,4.59,4.56,4.57,20000.0
2010-02-22 09:40:00,4.57,4.57,4.54,4.54,14800.0,4.57,4.57,4.54,4.54,14800.0
2010-02-22 09:45:00,4.54,4.55,4.54,4.54,35600.0,4.54,4.55,4.54,4.54,35600.0
2010-02-22 09:50:00,4.54,4.54,4.54,4.54,17200.0,4.54,4.54,4.54,4.54,17200.0
2010-02-22 09:55:00,4.54,4.54,4.52,4.53,26000.0,4.54,4.54,4.52,4.53,26000.0
2010-02-22 10:00:00,4.53,4.53,4.5,4.51,16800.0,4.53,4.53,4.5,4.51,16800.0
2010-02-22 10:05:00,4.51,4.51,4.51,4.51,10400.0,4.51,4.51,4.51,4.51,10400.0
2010-02-22 10:10:00,4.51,4.51,4.5,4.5,17600.0,4.51,4.51,4.5,4.5,17600.0
2010-02-22 10:15:00,4.51,4.51,4.5,4.51,5200.0,4.51,4.51,4.5,4.51,5200.0
2010-02-22 10:20:00,4.51,4.51,4.5,4.51,10800.0,4.51,4.51,4.5,4.51,10800.0
2010-02-22 10:25:00,4.51,4.51,4.51,4.51,14800.0,4.51,4.51,4.51,4.51,14800.0
2010-02-22 10:30:00,4.51,4.52,4.51,4.52,42400.0,4.51,4.52,4.51,4.52,42400.0
2010-02-22 10:35:00,4.52,4.54,4.51,4.54,24000.0,4.52,4.54,4.51,4.54,24000.0
2010-02-22 10:40:00,4.54,4.54,4.52,4.52,12800.0,4.54,4.54,4.52,4.52,12800.0
2010-02-22 10:45:00,4.52,4.54,4.51,4.53,66400.0,4.52,4.54,4.51,4.53,66400.0
2010-02-22 10:50:00,4.53,4.54,4.53,4.53,10000.0,4.53,4.54,4.53,4.53,10000.0
2010-02-22 10:55:00,4.53,4.53,4.52,4.52,5200.0,4.53,4.53,4.52,4.52,5200.0
2010-02-22 11:00:00,4.52,4.52,4.51,4.51,46400.0,4.52,4.52,4.51,4.51,46400.0
2010-02-22 11:05:00,4.51,4.51,4.51,4.51,8000.0,4.51,4.51,4.51,4.51,8000.0
2010-02-22 11:10:00,4.51,4.52,4.51,4.52,3200.0,4.51,4.52,4.51,4.52,3200.0
2010-02-22 11:15:00,4.52,4.53,4.52,4.52,12800.0,4.52,4.53,4.52,4.52,12800.0
2010-02-22 11:20:00,4.52,4.52,4.52,4.52,6000.0,4.52,4.52,4.52,4.52,6000.0
2010-02-22 11:25:00,4.51,4.52,4.51,4.51,6800.0,4.51,4.52,4.51,4.51,6800.0
2010-02-22 11:30:00,4.52,4.52,4.52,4.52,10000.0,4.52,4.52,4.52,4.52,10000.0
2010-02-22 11:35:00,4.51,4.51,4.51,4.51,5200.0,4.51,4.51,4.51,4.51,5200.0
2010-02-22 11:40:00,4.51,4.52,4.51,4.52,6400.0,4.51,4.52,4.51,4.52,6400.0
2010-02-22 11:45:00,4.52,4.52,4.51,4.51,6000.0,4.52,4.52,4.51,4.51,6000.0
2010-02-22 11:50:00,4.51,4.51,4.51,4.51,2800.0,4.51,4.51,4.51,4.51,2800.0
2010-02-22 11:55:00,4.52,4.52,4.52,4.52,8400.0,4.52,4.52,4.52,4.52,8400.0
2010-02-22 12:00:00,4.52,4.52,4.51,4.51,6800.0,4.52,4.52,4.51,4.51,6800.0
2010-02-22 12:05:00,4.51,4.51,4.51,4.51,4000.0,4.51,4.51,4.51,4.51,4000.0
2010-02-22 12:10:00,4.51,4.51,4.51,4.51,8400.0,4.51,4.51,4.51,4.51,8400.0
2010-02-22 12:15:00,4.51,4.51,4.51,4.51,3200.0,4.51,4.51,4.51,4.51,3200.0
2010-02-22 12:20:00,4.51,4.51,4.51,4.51,11200.0,4.51,4.51,4.51,4.51,11200.0
2010-02-22 12:25:00,4.51,4.52,4.51,4.52,4000.0,4.51,4.52,4.51,4.52,4000.0
2010-02-22 12:30:00,4.52,4.52,4.51,4.52,15600.0,4.52,4.52,4.51,4.52,15600.0
2010-02-22 12:35:00,4.52,4.53,4.52,4.53,8000.0,4.52,4.53,4.52,4.53,8000.0
2010-02-22 12:40:00,4.53,4.53,4.53,4.53,800.0,4.53,4.53,4.53,4.53,800.0
2010-02-22 12:45:00,4.53,4.53,4.52,4.53,6000.0,4.53,4.53,4.52,4.53,6000.0
2010-02-22 12:50:00,4.53,4.53,4.53,4.53,0.0,4.53,4.53,4.53,4.53,0.0
2010-02-22 12:55:00,4.52,4.52,4.51,4.51,12400.0,4.52,4.52,4.51,4.51,12400.0
2010-02-22 13:00:00,4.51,4.51,4.51,4.51,2800.0,4.51,4.51,4.51,4.51,2800.0
2010-02-22 13:05:00,4.51,4.51,4.51,4.51,3200.0,4.51,4.51,4.51,4.51,3200.0
2010-02-22 13:10:00,4.51,4.51,4.51,4.51,4400.0,4.51,4.51,4.51,4.51,4400.0
2010-02-22 13:15:00,4.51,4.51,4.51,4.51,4800.0,4.51,4.51,4.51,4.51,4800.0
2010-02-22 13:20:00,4.51,4.51,4.51,4.51,5200.0,4.51,4.51,4.51,4.51,5200.0
2010-02-22 13:25:00,4.51,4.51,4.51,4.51,2800.0,4.51,4.51,4.51,4.51,2800.0
2010-02-22 13:30:00,4.51,4.51,4.51,4.51,2400.0,4.51,4.51,4.51,4.51,2400.0
2010-02-22 13:35:00,4.51,4.51,4.51,4.51,22400.0,4.51,4.51,4.51,4.51,22400.0
2010-02-22 13:40:00,4.51,4.51,4.51,4.51,6800.0,4.51,4.51,4.51,4.51,6800.0
2010-02-22 13:45:00,4.51,4.52,4.51,4.51,36000.0,4.51,4.52,4.51,4.51,36000.0
2010-02-22 13:50:00,4.51,4.51,4.51,4.51,800.0,4.51,4.51,4.51,4.51,800.0
2010-02-22 13:55:00,4.51,4.51,4.5,4.5,8000.0,4.51,4.51,4.5,4.5,8000.0
2010-02-22 14:00:00,4.51,4.51,4.51,4.51,4000.0,4.51,4.51,4.51,4.51,4000.0
2010-02-22 14:05:00,4.51,4.51,4.5,4.5,8800.0,4.51,4.51,4.5,4.5,8800.0
2010-02-22 14:10:00,4.51,4.51,4.5,4.5,50800.0,4.51,4.51,4.5,4.5,50800.0
2010-02-22 14:15:00,4.5,4.5,4.49,4.5,21200.0,4.5,4.5,4.49,4.5,21200.0
2010-02-22 14:20:00,4.5,4.5,4.49,4.5,15200.0,4.5,4.5,4.49,4.5,15200.0
2010-02-22 14:25:00,4.5,4.5,4.49,4.49,22000.0,4.5,4.5,4.49,4.49,22000.0
2010-02-22 14:30:00,4.5,4.5,4.49,4.5,8800.0,4.5,4.5,4.49,4.5,8800.0
2010-02-22 14:35:00,4.5,4.5,4.48,4.49,50000.0,4.5,4.5,4.48,4.49,50000.0
2010-02-22 14:40:00,4.49,4.49,4.49,4.49,4800.0,4.49,4.49,4.49,4.49,4800.0
2010-02-22 14:45:00,4.49,4.5,4.49,4.5,4800.0,4.49,4.5,4.49,4.5,4800.0
2010-02-22 14:50:00,4.5,4.51,4.5,4.51,4800.0,4.5,4.51,4.5,4.51,4800.0
2010-02-22 14:55:00,4.51,4.51,4.51,4.51,1200.0,4.51,4.51,4.51,4.51,1200.0
2010-02-22 15:00:00,4.51,4.51,4.51,4.51,2400.0,4.51,4.51,4.51,4.51,2400.0
2010-02-22 15:05:00,4.51,4.51,4.51,4.51,7600.0,4.51,4.51,4.51,4.51,7600.0
2010-02-22 15:10:00,4.51,4.51,4.51,4.51,2000.0,4.51,4.51,4.51,4.51,2000.0
2010-02-22 15:15:00,4.51,4.51,4.51,4.51,5200.0,4.51,4.51,4.51,4.51,5200.0
2010-02-22 15:20:00,4.51,4.51,4.51,4.51,6400.0,4.51,4.51,4.51,4.51,6400.0
2010-02-22 15:25:00,4.51,4.51,4.51,4.51,4400.0,4.51,4.51,4.51,4.51,4400.0
2010-02-22 15:30:00,4.51,4.51,4.51,4.51,6800.0,4.51,4.51,4.51,4.51,6800.0
2010-02-22 15:35:00,4.51,4.51,4.51,4.51,13200.0,4.51,4.51,4.51,4.51,13200.0
2010-02-22 15:40:00,4.51,4.51,4.5,4.5,23200.0,4.51,4.51,4.5,4.5,23200.0
2010-02-22 15:45:00,4.5,4.5,4.5,4.5,16400.0,4.5,4.5,4.5,4.5,16400.0
2010-02-22 15:50:00,4.5,4.51,4.5,4.5,27200.0,4.5,4.51,4.5,4.5,27200.0
2010-02-22 15:55:00,4.51,4.51,4.5,4.51,42000.0,4.51,4.51,4.5,4.51,42000.0
2010-02-23 09:30:00,4.52,4.52,4.48,4.49,14400.0,4.52,4.52,4.48,4.49,14400.0
2010-02-23 09:35:00,4.5,4.5,4.48,4.49,10400.0,4.5,4.5,4.48,4.49,10400.0
2010-02-23 09:40:00,4.49,4.49,4.48,4.48,19200.0,4.49,4.49,4.48,4.48,19200.0
2010-02-23 09:45:00,4.48,4.49,4.48,4.48,14000.0,4.48,4.49,4.48,4.48,14000.0
2010-02-23 09:50:00,4.49,4.5,4.48,4.5,12000.0,4.49,4.5,4.48,4.5,12000.0
2010-02-23 09:55:00,4.5,4.5,4.49,4.5,14400.0,4.5,4.5,4.49,4.5,14400.0
2010-02-23 10:00:00,4.5,4.5,4.46,4.49,25600.0,4.5,4.5,4.46,4.49,25600.0
2010-02-23 10:05:00,4.48,4.48,4.48,4.48,10000.0,4.48,4.48,4.48,4.48,10000.0
2010-02-23 10:10:00,4.48,4.48,4.47,4.48,23200.0,4.48,4.48,4.47,4.48,23200.0
2010-02-23 10:15:00,4.48,4.49,4.48,4.49,18400.0,4.48,4.49,4.48,4.49,18400.0
2010-02-23 10:20:00,4.48,4.49,4.48,4.48,26400.0,4.48,4.49,4.48,4.48,26400.0
2010-02-23 10:25:00,4.48,4.5,4.48,4.49,7200.0,4.48,4.5,4.48,4.49,7200.0
2010-02-23 10:30:00,4.49,4.49,4.48,4.48,7600.0,4.49,4.49,4.48,4.48,7600.0
2010-02-23 10:35:00,4.48,4.5,4.48,4.5,15600.0,4.48,4.5,4.48,4.5,15600.0
2010-02-23 10:40:00,4.5,4.5,4.5,4.5,7200.0,4.5,4.5,4.5,4.5,7200.0
2010-02-23 10:45:00,4.5,4.5,4.5,4.5,9600.0,4.5,4.5,4.5,4.5,9600.0
2010-02-23 10:50:00,4.5,4.5,4.49,4.49,18800.0,4.5,4.5,4.49,4.49,18800.0
2010-02-23 10:55:00,4.5,4.51,4.49,4.5,29200.0,4.5,4.51,4.49,4.5,29200.0
2010-02-23 11:00:00,4.5,4.51,4.5,4.5,19200.0,4.5,4.51,4.5,4.5,19200.0
2010-02-23 11:05:00,4.49,4.49,4.49,4.49,3200.0,4.49,4.49,4.49,4.49,3200.0
2010-02-23 11:10:00,4.48,4.48,4.47,4.48,26000.0,4.48,4.48,4.47,4.48,26000.0
2010-02-23 11:15:00,4.47,4.48,4.47,4.48,14400.0,4.47,4.48,4.47,4.48,14400.0
2010-02-23 11:20:00,4.48,4.48,4.48,4.48,5200.0,4.48,4.48,4.48,4.48,5200.0
2010-02-23 11:25:00,4.48,4.48,4.47,4.48,10000.0,4.48,4.48,4.47,4.48,10000.0
2010-02-23 11:30:00,4.48,4.48,4.47,4.48,5600.0,4.48,4.48,4.47,4.48,5600.0
2010-02-23 11:35:00,4.48,4.48,4.48,4.48,5200.0,4.48,4.48,4.48,4.48,5200.0
2010-02-23 11:40:00,4.48,4.48,4.47,4.48,5600.0,4.48,4.48,4.47,4.48,5600.0
2010-02-23 11:45:00,4.48,4.49,4.48,4.49,9200.0,4.48,4.49,4.48,4.49,9200.0
2010-02-23 11:50:00,4.49,4.49,4.49,4.49,8400.0,4.49,4.49,4.49,4.49,8400.0
2010-02-23 11:55:00,4.49,4.5,4.48,4.48,12000.0,4.49,4.5,4.48,4.48,12000.0
2010-02-23 12:00:00,4.48,4.48,4.48,4.48,10400.0,4.48,4.48,4.48,4.48,10400.0
2010-02-23 12:05:00,4.48,4.49,4.48,4.49,8000.0,4.48,4.49,4.48,4.49,8000.0
2010-02-23 12:10:00,4.48,4.49,4.48,4.49,15200.0,4.48,4.49,4.48,4.49,15200.0
2010-02-23 12:15:00,4.49,4.49,4.49,4.49,13200.0,4.49,4.49,4.49,4.49,13200.0
2010-02-23 12:20:00,4.49,4.49,4.49,4.49,13200.0,4.49,4.49,4.49,4.49,13200.0
2010-02-23 12:25:00,4.49,4.5,4.49,4.5,12400.0,4.49,4.5,4.49,4.5,12400.0
2010-02-23 12:30:00,4.5,4.5,4.5,4.5,15200.0,4.5,4.5,4.5,4.5,15200.0
2010-02-23 12:35:00,4.5,4.51,4.5,4.51,34000.0,4.5,4.51,4.5,4.51,34000.0
2010-02-23 12:40:00,4.51,4.51,4.51,4.51,6800.0,4.51,4.51,4.51,4.51,6800.0
2010-02-23 12:45:00,4.51,4.51,4.51,4.51,6400.0,4.51,4.51,4.51,4.51,6400.0
2010-02-23 12:50:00,4.51,4.51,4.5,4.5,10000.0,4.51,4.51,4.5,4.5,10000.0
2010-02-23 12:55:00,4.51,4.51,4.5,4.5,1600.0,4.51,4.51,4.5,4.5,1600.0
2010-02-23 13:00:00,4.51,4.51,4.5,4.5,8400.0,4.51,4.51,4.5,4.5,8400.0
2010-02-23 13:05:00,4.5,4.5,4.5,4.5,8400.0,4.5,4.5,4.5,4.5,8400.0
2010-02-23 13:10:00,4.5,4.5,4.5,4.5,2800.0,4.5,4.5,4.5,4.5,2800.0
2010-02-23 13:15:00,4.5,4.5,4.5,4.5,14400.0,4.5,4.5,4.5,4.5,14400.0
2010-02-23 13:20:00,4.5,4.5,4.5,4.5,17600.0,4.5,4.5,4.5,4.5,17600.0
2010-02-23 13:25:00,4.5,4.5,4.5,4.5,7600.0,4.5,4.5,4.5,4.5,7600.0
2010-02-23 13:30:00,4.5,4.5,4.5,4.5,11600.0,4.5,4.5,4.5,4.5,11600.0
2010-02-23 13:35:00,4.5,4.5,4.5,4.5,4000.0,4.5,4.5,4.5,4.5,4000.0
2010-02-23 13:40:00,4.5,4.5,4.5,4.5,4000.0,4.5,4.5,4.5,4.5,4000.0
2010-02-23 13:45:00,4.5,4.5,4.49,4.5,8800.0,4.5,4.5,4.49,4.5,8800.0
2010-02-23 13:50:00,4.5,4.51,4.5,4.5,8800.0,4.5,4.51,4.5,4.5,8800.0
2010-02-23 13:55:00,4.5,4.5,4.49,4.49,8000.0,4.5,4.5,4.49,4.49,8000.0
2010-02-23 14:00:00,4.5,4.5,4.49,4.49,12400.0,4.5,4.5,4.49,4.49,12400.0
2010-02-23 14:05:00,4.49,4.5,4.49,4.5,8000.0,4.49,4.5,4.49,4.5,8000.0
2010-02-23 14:10:00,4.5,4.5,4.5,4.5,9600.0,4.5,4.5,4.5,4.5,9600.0
2010-02-23 14:15:00,4.5,4.5,4.5,4.5,7600.0,4.5,4.5,4.5,4.5,7600.0
2010-02-23 14:20:00,4.5,4.5,4.5,4.5,9200.0,4.5,4.5,4.5,4.5,9200.0
2010-02-23 14:25:00,4.5,4.5,4.5,4.5,15200.0,4.5,4.5,4.5,4.5,15200.0
2010-02-23 14:30:00,4.5,4.5,4.5,4.5,6000.0,4.5,4.5,4.5,4.5,6000.0
2010-02-23 14:35:00,4.5,4.5,4.5,4.5,15200.0,4.5,4.5,4.5,4.5,15200.0
2010-02-23 14:40:00,4.5,4.5,4.5,4.5,40000.0,4.5,4.5,4.5,4.5,40000.0
2010-02-23 14:45:00,4.5,4.5,4.5,4.5,2800.0,4.5,4.5,4.5,4.5,2800.0
2010-02-23 14:50:00,4.5,4.5,4.5,4.5,12400.0,4.5,4.5,4.5,4.5,12400.0
2010-02-23 14:55:00,4.5,4.5,4.49,4.49,16000.0,4.5,4.5,4.49,4.49,16000.0
2010-02-23 15:00:00,4.49,4.49,4.49,4.49,13200.0,4.49,4.49,4.49,4.49,13200.0
2010-02-23 15:05:00,4.49,4.49,4.48,4.48,14800.0,4.49,4.49,4.48,4.48,14800.0
2010-02-23 15:10:00,4.48,4.49,4.48,4.49,23600.0,4.48,4.49,4.48,4.49,23600.0
2010-02-23 15:15:00,4.49,4.5,4.49,4.5,32400.0,4.49,4.5,4.49,4.5,32400.0
2010-02-23 15:20:00,4.5,4.5,4.49,4.5,15200.0,4.5,4.5,4.49,4.5,15200.0
2010-02-23 15:25:00,4.5,4.5,4.49,4.5,19600.0,4.5,4.5,4.49,4.5,19600.0
2010-02-23 15:30:00,4.5,4.5,4.5,4.5,12000.0,4.5,4.5,4.5,4.5,12000.0
2010-02-23 15:35:00,4.49,4.49,4.49,4.49,13200.0,4.49,4.49,4.49,4.49,13200.0
2010-02-23 15:40:00,4.49,4.5,4.49,4.49,52400.0,4.49,4.5,4.49,4.49,52400.0
2010-02-23 15:45:00,4.5,4.5,4.49,4.5,28400.0,4.5,4.5,4.49,4.5,28400.0
2010-02-23 15:50:00,4.49,4.5,4.49,4.49,53200.0,4.49,4.5,4.49,4.49,53200.0
2010-02-23 15:55:00,4.5,4.5,4.48,4.49,93200.0,4.5,4.5,4.48,4.49,93200.0
2010-02-24 09:30:00,4.49,4.49,4.46,4.48,14000.0,4.49,4.49,4.46,4.48,14000.0
2010-02-24 09:35:00,4.47,4.48,4.45,4.46,11600.0,4.47,4.48,4.45,4.46,11600.0
2010-02-24 09:40:00,4.47,4.48,4.47,4.48,8400.0,4.47,4.48,4.47,4.48,8400.0
2010-02-24 09:45:00,4.49,4.5,4.48,4.48,9200.0,4.49,4.5,4.48,4.48,9200.0
2010-02-24 09:50:00,4.49,4.49,4.48,4.48,17200.0,4.49,4.49,4.48,4.48,17200.0
2010-02-24 09:55:00,4.48,4.5,4.47,4.49,49600.0,4.48,4.5,4.47,4.49,49600.0
2010-02-24 10:00:00,4.48,4.48,4.47,4.47,20400.0,4.48,4.48,4.47,4.47,20400.0
2010-02-24 10:05:00,4.47,4.47,4.47,4.47,10800.0,4.47,4.47,4.47,4.47,10800.0
2010-02-24 10:10:00,4.46,4.46,4.45,4.46,14400.0,4.46,4.46,4.45,4.46,14400.0
2010-02-24 10:15:00,4.45,4.46,4.44,4.44,21200.0,4.45,4.46,4.44,4.44,21200.0
2010-02-24 10:20:00,4.44,4.44,4.43,4.43,14000.0,4.44,4.44,4.43,4.43,14000.0
2010-02-24 10:25:00,4.43,4.45,4.43,4.45,19200.0,4.43,4.45,4.43,4.45,19200.0
2010-02-24 10:30:00,4.45,4.45,4.44,4.45,4800.0,4.45,4.45,4.44,4.45,4800.0
2010-02-24 10:35:00,4.46,4.47,4.45,4.47,7600.0,4.46,4.47,4.45,4.47,7600.0
2010-02-24 10:40:00,4.47,4.48,4.47,4.48,10000.0,4.47,4.48,4.47,4.48,10000.0
2010-02-24 10:45:00,4.47,4.5,4.47,4.5,13200.0,4.47,4.5,4.47,4.5,13200.0
2010-02-24 10:50:00,4.5,4.5,4.49,4.49,17200.0,4.5,4.5,4.49,4.49,17200.0
2010-02-24 10:55:00,4.49,4.49,4.47,4.48,4400.0,4.49,4.49,4.47,4.48,4400.0
2010-02-24 11:00:00,4.48,4.48,4.47,4.48,13200.0,4.48,4.48,4.47,4.48,13200.0
2010-02-24 11:05:00,4.48,4.48,4.48,4.48,13200.0,4.48,4.48,4.48,4.48,13200.0
2010-02-24 11:10:00,4.48,4.48,4.47,4.48,6400.0,4.48,4.48,4.47,4.48,6400.0
2010-02-24 11:15:00,4.47,4.48,4.47,4.47,10400.0,4.47,4.48,4.47,4.47,10400.0
2010-02-24 11:20:00,4.47,4.47,4.46,4.47,8400.0,4.47,4.47,4.46,4.47,8400.0
2010-02-24 11:25:00,4.46,4.47,4.46,4.46,3200.0,4.46,4.47,4.46,4.46,3200.0
2010-02-24 11:30:00,4.46,4.47,4.46,4.47,8800.0,4.46,4.47,4.46,4.47,8800.0
2010-02-24 11:35:00,4.47,4.47,4.46,4.46,10800.0,4.47,4.47,4.46,4.46,10800.0
2010-02-24 11:40:00,4.47,4.47,4.47,4.47,3600.0,4.47,4.47,4.47,4.47,3600.0
2010-02-24 11:45:00,4.47,4.47,4.47,4.47,3600.0,4.47,4.47,4.47,4.47,3600.0
2010-02-24 11:50:00,4.47,4.48,4.46,4.47,8800.0,4.47,4.48,4.46,4.47,8800.0
2010-02-24 11:55:00,4.47,4.47,4.47,4.47,5200.0,4.47,4.47,4.47,4.47,5200.0
2010-02-24 12:00:00,4.47,4.47,4.47,4.47,7600.0,4.47,4.47,4.47,4.47,7600.0
2010-02-24 12:05:00,4.47,4.47,4.47,4.47,2400.0,4.47,4.47,4.47,4.47,2400.0
2010-02-24 12:10:00,4.46,4.47,4.46,4.47,2400.0,4.46,4.47,4.46,4.47,2400.0
2010-02-24 12:15:00,4.47,4.48,4.47,4.47,11600.0,4.47,4.48,4.47,4.47,11600.0
2010-02-24 12:20:00,4.48,4.49,4.48,4.48,4400.0,4.48,4.49,4.48,4.48,4400.0
2010-02-24 12:25:00,4.48,4.49,4.48,4.48,3600.0,4.48,4.49,4.48,4.48,3600.0
2010-02-24 12:30:00,4.48,4.49,4.48,4.48,5600.0,4.48,4.49,4.48,4.48,5600.0
2010-02-24 12:35:00,4.49,4.49,4.48,4.49,8000.0,4.49,4.49,4.48,4.49,8000.0
2010-02-24 12:40:00,4.49,4.49,4.48,4.49,6000.0,4.49,4.49,4.48,4.49,6000.0
2010-02-24 12:45:00,4.49,4.5,4.49,4.5,14400.0,4.49,4.5,4.49,4.5,14400.0
2010-02-24 12:50:00,4.5,4.5,4.49,4.49,9600.0,4.5,4.5,4.49,4.49,9600.0
2010-02-24 12:55:00,4.5,4.5,4.5,4.5,800.0,4.5,4.5,4.5,4.5,800.0
2010-02-24 13:00:00,4.5,4.5,4.5,4.5,4800.0,4.5,4.5,4.5,4.5,4800.0
2010-02-24 13:05:00,4.5,4.5,4.5,4.5,5600.0,4.5,4.5,4.5,4.5,5600.0
2010-02-24 13:10:00,4.5,4.5,4.5,4.5,10400.0,4.5,4.5,4.5,4.5,10400.0
2010-02-24 13:15:00,4.5,4.5,4.5,4.5,7200.0,4.5,4.5,4.5,4.5,7200.0
2010-02-24 13:20:00,4.5,4.5,4.5,4.5,4000.0,4.5,4.5,4.5,4.5,4000.0
2010-02-24 13:25:00,4.5,4.5,4.5,4.5,4000.0,4.5,4.5,4.5,4.5,4000.0
2010-02-24 13:30:00,4.5,4.5,4.5,4.5,800.0,4.5,4.5,4.5,4.5,800.0
2010-02-24 13:35:00,4.5,4.5,4.49,4.49,5600.0,4.5,4.5,4.49,4.49,5600.0
2010-02-24 13:40:00,4.49,4.49,4.49,4.49,8400.0,4.49,4.49,4.49,4.49,8400.0
2010-02-24 13:45:00,4.49,4.5,4.49,4.5,1600.0,4.49,4.5,4.49,4.5,1600.0
2010-02-24 13:50:00,4.49,4.5,4.49,4.49,8000.0,4.49,4.5,4.49,4.49,8000.0
2010-02-24 13:55:00,4.5,4.5,4.5,4.5,6000.0,4.5,4.5,4.5,4.5,6000.0
2010-02-24 14:00:00,4.5,4.5,4.5,4.5,8800.0,4.5,4.5,4.5,4.5,8800.0
2010-02-24 14:05:00,4.5,4.5,4.49,4.49,13600.0,4.5,4.5,4.49,4.49,13600.0
2010-02-24 14:10:00,4.49,4.5,4.49,4.5,16000.0,4.49,4.5,4.49,4.5,16000.0
2010-02-24 14:15:00,4.49,4.5,4.49,4.49,9200.0,4.49,4.5,4.49,4.49,9200.0
2010-02-24 14:20:00,4.49,4.49,4.49,4.49,10800.0,4.49,4.49,4.49,4.49,10800.0
2010-02-24 14:25:00,4.49,4.49,4.48,4.48,18800.0,4.49,4.49,4.48,4.48,18800.0
2010-02-24 14:30:00,4.48,4.48,4.47,4.47,23600.0,4.48,4.48,4.47,4.47,23600.0
2010-02-24 14:35:00,4.47,4.47,4.47,4.47,17200.0,4.47,4.47,4.47,4.47,17200.0
2010-02-24 14:40:00,4.47,4.47,4.46,4.46,13200.0,4.47,4.47,4.46,4.46,13200.0
2010-02-24 14:45:00,4.47,4.47,4.46,4.46,12400.0,4.47,4.47,4.46,4.46,12400.0
2010-02-24 14:50:00,4.46,4.46,4.46,4.46,12400.0,4.46,4.46,4.46,4.46,12400.0
2010-02-24 14:55:00,4.46,4.47,4.46,4.47,14800.0,4.46,4.47,4.46,4.47,14800.0
2010-02-24 15:00:00,4.47,4.47,4.47,4.47,13200.0,4.47,4.47,4.47,4.47,13200.0
2010-02-24 15:05:00,4.47,4.47,4.47,4.47,2800.0,4.47,4.47,4.47,4.47,2800.0
2010-02-24 15:10:00,4.47,4.48,4.47,4.48,9200.0,4.47,4.48,4.47,4.48,9200.0
2010-02-24 15:15:00,4.48,4.48,4.47,4.48,5600.0,4.48,4.48,4.47,4.48,5600.0
2010-02-24 15:20:00,4.48,4.48,4.47,4.47,7600.0,4.48,4.48,4.47,4.47,7600.0
2010-02-24 15:25:00,4.47,4.48,4.47,4.47,25600.0,4.47,4.48,4.47,4.47,25600.0
2010-02-24 15:30:00,4.47,4.47,4.46,4.46,23600.0,4.47,4.47,4.46,4.46,23600.0
2010-02-24 15:35:00,4.46,4.47,4.46,4.47,15600.0,4.46,4.47,4.46,4.47,15600.0
2010-02-24 15:40:00,4.47,4.48,4.47,4.47,31600.0,4.47,4.48,4.47,4.47,31600.0
2010-02-24 15:45:00,4.47,4.47,4.46,4.47,46800.0,4.47,4.47,4.46,4.47,46800.0
2010-02-24 15:50:00,4.47,4.48,4.47,4.47,36400.0,4.47,4.48,4.47,4.47,36400.0
2010-02-24 15:55:00,4.47,4.48,4.47,4.47,56800.0,4.47,4.48,4.47,4.47,56800.0
2010-02-25 09:30:00,4.43,4.46,4.43,4.46,11200.0,4.43,4.46,4.43,4.46,11200.0
2010-02-25 09:35:00,4.47,4.48,4.46,4.47,12800.0,4.47,4.48,4.46,4.47,12800.0
2010-02-25 09:40:00,4.47,4.48,4.46,4.46,16000.0,4.47,4.48,4.46,4.46,16000.0
2010-02-25 09:45:00,4.46,4.46,4.43,4.43,16800.0,4.46,4.46,4.43,4.43,16800.0
2010-02-25 09:50:00,4.43,4.44,4.43,4.43,35200.0,4.43,4.44,4.43,4.43,35200.0
2010-02-25 09:55:00,4.43,4.44,4.43,4.44,12800.0,4.43,4.44,4.43,4.44,12800.0
2010-02-25 10:00:00,4.43,4.46,4.43,4.46,28800.0,4.43,4.46,4.43,4.46,28800.0
2010-02-25 10:05:00,4.46,4.47,4.45,4.46,10400.0,4.46,4.47,4.45,4.46,10400.0
2010-02-25 10:10:00,4.46,4.47,4.46,4.46,19200.0,4.46,4.47,4.46,4.46,19200.0
2010-02-25 10:15:00,4.46,4.47,4.45,4.47,110400.0,4.46,4.47,4.45,4.47,110400.0
2010-02-25 10:20:00,4.47,4.47,4.47,4.47,4800.0,4.47,4.47,4.47,4.47,4800.0
2010-02-25 10:25:00,4.47,4.49,4.47,4.49,4800.0,4.47,4.49,4.47,4.49,4800.0
2010-02-25 10:30:00,4.49,4.49,4.49,4.49,4800.0,4.49,4.49,4.49,4.49,4800.0
2010-02-25 10:35:00,4.49,4.49,4.49,4.49,5600.0,4.49,4.49,4.49,4.49,5600.0
2010-02-25 10:40:00,4.5,4.5,4.49,4.49,14400.0,4.5,4.5,4.49,4.49,14400.0
2010-02-25 10:45:00,4.5,4.51,4.49,4.5,16000.0,4.5,4.51,4.49,4.5,16000.0
2010-02-25 10:50:00,4.5,4.51,4.5,4.5,23200.0,4.5,4.51,4.5,4.5,23200.0
2010-02-25 10:55:00,4.49,4.49,4.48,4.48,4400.0,4.49,4.49,4.48,4.48,4400.0
2010-02-25 11:00:00,4.48,4.48,4.47,4.47,7600.0,4.48,4.48,4.47,4.47,7600.0
2010-02-25 11:05:00,4.47,4.47,4.46,4.46,12400.0,4.47,4.47,4.46,4.46,12400.0
2010-02-25 11:10:00,4.46,4.46,4.46,4.46,18800.0,4.46,4.46,4.46,4.46,18800.0
2010-02-25 11:15:00,4.45,4.46,4.45,4.45,29200.0,4.45,4.46,4.45,4.45,29200.0
2010-02-25 11:20:00,4.45,4.45,4.44,4.45,38800.0,4.45,4.45,4.44,4.45,38800.0
2010-02-25 11:25:00,4.45,4.45,4.45,4.45,10800.0,4.45,4.45,4.45,4.45,10800.0
2010-02-25 11:30:00,4.45,4.45,4.44,4.45,22800.0,4.45,4.45,4.44,4.45,22800.0
2010-02-25 11:35:00,4.45,4.46,4.45,4.45,13200.0,4.45,4.46,4.45,4.45,13200.0
2010-02-25 11:40:00,4.45,4.46,4.45,4.46,3200.0,4.45,4.46,4.45,4.46,3200.0
2010-02-25 11:45:00,4.47,4.47,4.46,4.46,7200.0,4.47,4.47,4.46,4.46,7200.0
2010-02-25 11:50:00,4.45,4.45,4.45,4.45,5200.0,4.45,4.45,4.45,4.45,5200.0
2010-02-25 11:55:00,4.45,4.45,4.44,4.44,4400.0,4.45,4.45,4.44,4.44,4400.0
2010-02-25 12:00:00,4.44,4.45,4.44,4.45,8800.0,4.44,4.45,4.44,4.45,8800.0
2010-02-25 12:05:00,4.45,4.46,4.45,4.46,12000.0,4.45,4.46,4.45,4.46,12000.0
2010-02-25 12:10:00,4.45,4.45,4.45,4.45,10400.0,4.45,4.45,4.45,4.45,10400.0
2010-02-25 12:15:00,4.45,4.46,4.45,4.46,15200.0,4.45,4.46,4.45,4.46,15200.0
2010-02-25 12:20:00,4.46,4.46,4.46,4.46,1200.0,4.46,4.46,4.46,4.46,1200.0
2010-02-25 12:25:00,4.45,4.46,4.45,4.45,7600.0,4.45,4.46,4.45,4.45,7600.0
2010-02-25 12:30:00,4.45,4.45,4.45,4.45,3200.0,4.45,4.45,4.45,4.45,3200.0
2010-02-25 12:35:00,4.45,4.45,4.45,4.45,3600.0,4.45,4.45,4.45,4.45,3600.0
2010-02-25 12:40:00,4.45,4.45,4.45,4.45,14000.0,4.45,4.45,4.45,4.45,14000.0
2010-02-25 12:45:00,4.45,4.45,4.44,4.44,1600.0,4.45,4.45,4.44,4.44,1600.0
2010-02-25 12:50:00,4.45,4.45,4.45,4.45,6400.0,4.45,4.45,4.45,4.45,6400.0
2010-02-25 12:55:00,4.45,4.45,4.45,4.45,6000.0,4.45,4.45,4.45,4.45,6000.0
2010-02-25 13:00:00,4.45,4.45,4.45,4.45,7200.0,4.45,4.45,4.45,4.45,7200.0
2010-02-25 13:05:00,4.45,4.45,4.44,4.44,9200.0,4.45,4.45,4.44,4.44,9200.0
2010-02-25 13:10:00,4.44,4.45,4.44,4.45,4400.0,4.44,4.45,4.44,4.45,4400.0
2010-02-25 13:15:00,4.45,4.45,4.45,4.45,800.0,4.45,4.45,4.45,4.45,800.0
2010-02-25 13:20:00,4.45,4.45,4.45,4.45,4000.0,4.45,4.45,4.45,4.45,4000.0
2010-02-25 13:25:00,4.45,4.45,4.45,4.45,16400.0,4.45,4.45,4.45,4.45,16400.0
2010-02-25 13:30:00,4.45,4.45,4.45,4.45,2400.0,4.45,4.45,4.45,4.45,2400.0
2010-02-25 13:35:00,4.45,4.45,4.45,4.45,8400.0,4.45,4.45,4.45,4.45,8400.0
2010-02-25 13:40:00,4.45,4.45,4.45,4.45,18000.0,4.45,4.45,4.45,4.45,18000.0
2010-02-25 13:45:00,4.45,4.47,4.45,4.47,24400.0,4.45,4.47,4.45,4.47,24400.0
2010-02-25 13:50:00,4.47,4.48,4.47,4.47,14400.0,4.47,4.48,4.47,4.47,14400.0
2010-02-25 13:55:00,4.47,4.49,4.47,4.48,11600.0,4.47,4.49,4.47,4.48,11600.0
2010-02-25 14:00:00,4.49,4.49,4.48,4.48,10800.0,4.49,4.49,4.48,4.48,10800.0
2010-02-25 14:05:00,4.48,4.48,4.46,4.46,18000.0,4.48,4.48,4.46,4.46,18000.0
2010-02-25 14:10:00,4.46,4.47,4.46,4.47,7600.0,4.46,4.47,4.46,4.47,7600.0
2010-02-25 14:15:00,4.47,4.47,4.46,4.46,4400.0,4.47,4.47,4.46,4.46,4400.0
2010-02-25 14:20:00,4.46,4.48,4.46,4.48,14400.0,4.46,4.48,4.46,4.48,14400.0
2010-02-25 14:25:00,4.49,4.49,4.47,4.47,8400.0,4.49,4.49,4.47,4.47,8400.0
2010-02-25 14:30:00,4.47,4.48,4.47,4.47,14400.0,4.47,4.48,4.47,4.47,14400.0
2010-02-25 14:35:00,4.47,4.47,4.46,4.46,39600.0,4.47,4.47,4.46,4.46,39600.0
2010-02-25 14:40:00,4.46,4.47,4.45,4.47,12800.0,4.46,4.47,4.45,4.47,12800.0
2010-02-25 14:45:00,4.47,4.47,4.47,4.47,7600.0,4.47,4.47,4.47,4.47,7600.0
2010-02-25 14:50:00,4.47,4.47,4.46,4.47,6400.0,4.47,4.47,4.46,4.47,6400.0
2010-02-25 14:55:00,4.47,4.48,4.47,4.47,2000.0,4.47,4.48,4.47,4.47,2000.0
2010-02-25 15:00:00,4.47,4.48,4.46,4.46,14800.0,4.47,4.48,4.46,4.46,14800.0
2010-02-25 15:05:00,4.46,4.48,4.46,4.47,12400.0,4.46,4.48,4.46,4.47,12400.0
2010-02-25 15:10:00,4.47,4.47,4.47,4.47,6400.0,4.47,4.47,4.47,4.47,6400.0
2010-02-25 15:15:00,4.47,4.48,4.46,4.47,18400.0,4.47,4.48,4.46,4.47,18400.0
2010-02-25 15:20:00,4.46,4.47,4.46,4.46,13200.0,4.46,4.47,4.46,4.46,13200.0
2010-02-25 15:25:00,4.46,4.47,4.46,4.47,18000.0,4.46,4.47,4.46,4.47,18000.0
2010-02-25 15:30:00,4.47,4.48,4.47,4.48,11600.0,4.47,4.48,4.47,4.48,11600.0
2010-02-25 15:35:00,4.48,4.49,4.48,4.48,25200.0,4.48,4.49,4.48,4.48,25200.0
2010-02-25 15:40:00,4.48,4.48,4.48,4.48,6000.0,4.48,4.48,4.48,4.48,6000.0
2010-02-25 15:45:00,4.48,4.48,4.47,4.48,19600.0,4.48,4.48,4.47,4.48,19600.0
2010-02-25 15:50:00,4.47,4.47,4.47,4.47,17200.0,4.47,4.47,4.47,4.47,17200.0
2010-02-25 15:55:00,4.47,4.48,4.47,4.47,39200.0,4.47,4.48,4.47,4.47,39200.0
2010-02-26 09:30:00,4.49,4.49,4.49,4.49,7200.0,4.49,4.49,4.49,4.49,7200.0
2010-02-26 09:35:00,4.48,4.5,4.48,4.49,10400.0,4.48,4.5,4.48,4.49,10400.0
2010-02-26 09:40:00,4.49,4.5,4.49,4.5,10000.0,4.49,4.5,4.49,4.5,10000.0
2010-02-26 09:45:00,4.5,4.5,4.49,4.5,12400.0,4.5,4.5,4.49,4.5,12400.0
2010-02-26 09:50:00,4.49,4.49,4.48,4.49,13200.0,4.49,4.49,4.48,4.49,13200.0
2010-02-26 09:55:00,4.49,4.5,4.47,4.47,7600.0,4.49,4.5,4.47,4.47,7600.0
2010-02-26 10:00:00,4.47,4.48,4.46,4.46,15200.0,4.47,4.48,4.46,4.46,15200.0
2010-02-26 10:05:00,4.46,4.48,4.45,4.48,17200.0,4.46,4.48,4.45,4.48,17200.0
2010-02-26 10:10:00,4.48,4.49,4.48,4.49,7600.0,4.48,4.49,4.48,4.49,7600.0
2010-02-26 10:15:00,4.49,4.49,4.49,4.49,5600.0,4.49,4.49,4.49,4.49,5600.0
2010-02-26 10:20:00,4.49,4.49,4.48,4.49,4000.0,4.49,4.49,4.48,4.49,4000.0
2010-02-26 10:25:00,4.49,4.5,4.49,4.5,9600.0,4.49,4.5,4.49,4.5,9600.0
2010-02-26 10:30:00,4.5,4.5,4.5,4.5,6400.0,4.5,4.5,4.5,4.5,6400.0
2010-02-26 10:35:00,4.48,4.5,4.48,4.49,12000.0,4.48,4.5,4.48,4.49,12000.0
2010-02-26 10:40:00,4.49,4.49,4.49,4.49,5600.0,4.49,4.49,4.49,4.49,5600.0
2010-02-26 10:45:00,4.49,4.49,4.47,4.47,4000.0,4.49,4.49,4.47,4.47,4000.0
2010-02-26 10:50:00,4.48,4.5,4.48,4.5,12800.0,4.48,4.5,4.48,4.5,12800.0
2010-02-26 10:55:00,4.49,4.49,4.48,4.49,4000.0,4.49,4.49,4.48,4.49,4000.0
2010-02-26 11:00:00,4.49,4.49,4.49,4.49,1200.0,4.49,4.49,4.49,4.49,1200.0
2010-02-26 11:05:00,4.49,4.49,4.49,4.49,4000.0,4.49,4.49,4.49,4.49,4000.0
2010-02-26 11:10:00,4.49,4.49,4.49,4.49,8800.0,4.49,4.49,4.49,4.49,8800.0
2010-02-26 11:15:00,4.49,4.49,4.48,4.48,16400.0,4.49,4.49,4.48,4.48,16400.0
2010-02-26 11:20:00,4.48,4.48,4.47,4.47,2400.0,4.48,4.48,4.47,4.47,2400.0
2010-02-26 11:25:00,4.47,4.47,4.46,4.46,4000.0,4.47,4.47,4.46,4.46,4000.0
2010-02-26 11:30:00,4.46,4.48,4.46,4.48,9200.0,4.46,4.48,4.46,4.48,9200.0
2010-02-26 11:35:00,4.47,4.48,4.47,4.47,7200.0,4.47,4.48,4.47,4.47,7200.0
2010-02-26 11:40:00,4.47,4.48,4.47,4.47,7200.0,4.47,4.48,4.47,4.47,7200.0
2010-02-26 11:45:00,4.47,4.48,4.47,4.48,7200.0,4.47,4.48,4.47,4.48,7200.0
2010-02-26 11:50:00,4.48,4.48,4.47,4.47,3600.0,4.48,4.48,4.47,4.47,3600.0
2010-02-26 11:55:00,4.47,4.47,4.46,4.47,7200.0,4.47,4.47,4.46,4.47,7200.0
2010-02-26 12:00:00,4.47,4.47,4.46,4.46,8800.0,4.47,4.47,4.46,4.46,8800.0
2010-02-26 12:05:00,4.46,4.47,4.46,4.46,3200.0,4.46,4.47,4.46,4.46,3200.0
2010-02-26 12:10:00,4.46,4.46,4.45,4.46,3600.0,4.46,4.46,4.45,4.46,3600.0
2010-02-26 12:15:00,4.46,4.46,4.45,4.45,3200.0,4.46,4.46,4.45,4.45,3200.0
2010-02-26 12:20:00,4.45,4.45,4.45,4.45,8400.0,4.45,4.45,4.45,4.45,8400.0
2010-02-26 12:25:00,4.45,4.45,4.44,4.45,13200.0,4.45,4.45,4.44,4.45,13200.0
2010-02-26 12:30:00,4.45,4.46,4.45,4.46,4800.0,4.45,4.46,4.45,4.46,4800.0
2010-02-26 12:35:00,4.45,4.47,4.45,4.47,9600.0,4.45,4.47,4.45,4.47,9600.0
2010-02-26 12:40:00,4.46,4.47,4.46,4.46,3600.0,4.46,4.47,4.46,4.46,3600.0
2010-02-26 12:45:00,4.46,4.47,4.46,4.46,5600.0,4.46,4.47,4.46,4.46,5600.0
2010-02-26 12:50:00,4.46,4.46,4.45,4.45,11200.0,4.46,4.46,4.45,4.45,11200.0
2010-02-26 12:55:00,4.45,4.46,4.45,4.46,6800.0,4.45,4.46,4.45,4.46,6800.0
2010-02-26 13:00:00,4.45,4.45,4.45,4.45,9600.0,4.45,4.45,4.45,4.45,9600.0
2010-02-26 13:05:00,4.45,4.45,4.45,4.45,7200.0,4.45,4.45,4.45,4.45,7200.0
2010-02-26 13:10:00,4.45,4.46,4.45,4.46,4000.0,4.45,4.46,4.45,4.46,4000.0
2010-02-26 13:15:00,4.46,4.46,4.46,4.46,2400.0,4.46,4.46,4.46,4.46,2400.0
2010-02-26 13:20:00,4.46,4.46,4.46,4.46,2400.0,4.46,4.46,4.46,4.46,2400.0
2010-02-26 13:25:00,4.46,4.46,4.46,4.46,4000.0,4.46,4.46,4.46,4.46,4000.0
2010-02-26 13:30:00,4.47,4.48,4.47,4.47,6400.0,4.47,4.48,4.47,4.47,6400.0
2010-02-26 13:35:00,4.47,4.48,4.47,4.47,8400.0,4.47,4.48,4.47,4.47,8400.0
2010-02-26 13:40:00,4.47,4.47,4.47,4.47,800.0,4.47,4.47,4.47,4.47,800.0
2010-02-26 13:45:00,4.47,4.47,4.47,4.47,6800.0,4.47,4.47,4.47,4.47,6800.0
2010-02-26 13:50:00,4.47,4.47,4.47,4.47,4400.0,4.47,4.47,4.47,4.47,4400.0
2010-02-26 13:55:00,4.47,4.47,4.47,4.47,3200.0,4.47,4.47,4.47,4.47,3200.0
2010-02-26 14:00:00,4.46,4.47,4.46,4.47,1600.0,4.46,4.47,4.46,4.47,1600.0
2010-02-26 14:05:00,4.47,4.47,4.46,4.46,6800.0,4.47,4.47,4.46,4.46,6800.0
2010-02-26 14:10:00,4.46,4.46,4.46,4.46,7200.0,4.46,4.46,4.46,4.46,7200.0
2010-02-26 14:15:00,4.46,4.47,4.46,4.47,11600.0,4.46,4.47,4.46,4.47,11600.0
2010-02-26 14:20:00,4.47,4.47,4.47,4.47,10000.0,4.47,4.47,4.47,4.47,10000.0
2010-02-26 14:25:00,4.47,4.47,4.47,4.47,8800.0,4.47,4.47,4.47,4.47,8800.0
2010-02-26 14:30:00,4.47,4.47,4.47,4.47,6000.0,4.47,4.47,4.47,4.47,6000.0
2010-02-26 14:35:00,4.47,4.47,4.47,4.47,1200.0,4.47,4.47,4.47,4.47,1200.0
2010-02-26 14:40:00,4.47,4.47,4.47,4.47,2000.0,4.47,4.47,4.47,4.47,2000.0
2010-02-26 14:45:00,4.46,4.46,4.46,4.46,13200.0,4.46,4.46,4.46,4.46,13200.0
2010-02-26 14:50:00,4.46,4.46,4.45,4.45,16400.0,4.46,4.46,4.45,4.45,16400.0
2010-02-26 14:55:00,4.46,4.46,4.46,4.46,10400.0,4.46,4.46,4.46,4.46,10400.0
2010-02-26 15:00:00,4.46,4.46,4.46,4.46,18800.0,4.46,4.46,4.46,4.46,18800.0
2010-02-26 15:05:00,4.46,4.46,4.46,4.46,9600.0,4.46,4.46,4.46,4.46,9600.0
2010-02-26 15:10:00,4.46,4.47,4.46,4.47,14800.0,4.46,4.47,4.46,4.47,14800.0
2010-02-26 15:15:00,4.48,4.48,4.46,4.46,12000.0,4.48,4.48,4.46,4.46,12000.0
2010-02-26 15:20:00,4.47,4.47,4.47,4.47,1600.0,4.47,4.47,4.47,4.47,1600.0
2010-02-26 15:25:00,4.47,4.48,4.47,4.48,13200.0,4.47,4.48,4.47,4.48,13200.0
2010-02-26 15:30:00,4.48,4.48,4.46,4.46,16000.0,4.48,4.48,4.46,4.46,16000.0
2010-02-26 15:35:00,4.46,4.47,4.46,4.47,7600.0,4.46,4.47,4.46,4.47,7600.0
2010-02-26 15:40:00,4.47,4.47,4.46,4.47,37200.0,4.47,4.47,4.46,4.47,37200.0
2010-02-26 15:45:00,4.47,4.48,4.47,4.48,76000.0,4.47,4.48,4.47,4.48,76000.0
2010-02-26 15:50:00,4.48,4.48,4.47,4.48,71200.0,4.48,4.48,4.47,4.48,71200.0
2010-02-26 15:55:00,4.48,4.48,4.46,4.46,105600.0,4.48,4.48,4.46,4.46,105600.0
2010-03-01 09:30:00,4.48,4.48,4.43,4.45,88800.0,4.48,4.48,4.43,4.45,88800.0
2010-03-01 09:35:00,4.46,4.57,4.46,4.54,83200.0,4.46,4.57,4.46,4.54,83200.0
2010-03-01 09:40:00,4.53,4.54,4.53,4.54,28400.0,4.53,4.54,4.53,4.54,28400.0
2010-03-01 09:45:00,4.55,4.56,4.55,4.55,17200.0,4.55,4.56,4.55,4.55,17200.0
2010-03-01 09:50:00,4.55,4.55,4.54,4.55,18400.0,4.55,4.55,4.54,4.55,18400.0
2010-03-01 09:55:00,4.55,4.55,4.55,4.55,12800.0,4.55,4.55,4.55,4.55,12800.0
2010-03-01 10:00:00,4.55,4.55,4.54,4.55,30000.0,4.55,4.55,4.54,4.55,30000.0
2010-03-01 10:05:00,4.55,4.55,4.54,4.55,17600.0,4.55,4.55,4.54,4.55,17600.0
2010-03-01 10:10:00,4.55,4.55,4.54,4.54,22800.0,4.55,4.55,4.54,4.54,22800.0
2010-03-01 10:15:00,4.54,4.55,4.54,4.54,21200.0,4.54,4.55,4.54,4.54,21200.0
2010-03-01 10:20:00,4.54,4.54,4.53,4.53,28000.0,4.54,4.54,4.53,4.53,28000.0
2010-03-01 10:25:00,4.53,4.54,4.53,4.53,17200.0,4.53,4.54,4.53,4.53,17200.0
2010-03-01 10:30:00,4.53,4.54,4.52,4.53,17200.0,4.53,4.54,4.52,4.53,17200.0
2010-03-01 10:35:00,4.53,4.54,4.53,4.54,10400.0,4.53,4.54,4.53,4.54,10400.0
2010-03-01 10:40:00,4.54,4.54,4.53,4.53,6400.0,4.54,4.54,4.53,4.53,6400.0
2010-03-01 10:45:00,4.53,4.54,4.52,4.54,12400.0,4.53,4.54,4.52,4.54,12400.0
2010-03-01 10:50:00,4.54,4.54,4.53,4.54,6800.0,4.54,4.54,4.53,4.54,6800.0
2010-03-01 10:55:00,4.53,4.54,4.53,4.54,7600.0,4.53,4.54,4.53,4.54,7600.0
2010-03-01 11:00:00,4.54,4.54,4.53,4.53,8000.0,4.54,4.54,4.53,4.53,8000.0
2010-03-01 11:05:00,4.53,4.54,4.53,4.54,20800.0,4.53,4.54,4.53,4.54,20800.0
2010-03-01 11:10:00,4.54,4.54,4.53,4.53,19600.0,4.54,4.54,4.53,4.53,19600.0
2010-03-01 11:15:00,4.53,4.53,4.52,4.53,14800.0,4.53,4.53,4.52,4.53,14800.0
2010-03-01 11:20:00,4.53,4.53,4.53,4.53,6000.0,4.53,4.53,4.53,4.53,6000.0
2010-03-01 11:25:00,4.53,4.53,4.52,4.52,8000.0,4.53,4.53,4.52,4.52,8000.0
2010-03-01 11:30:00,4.52,4.53,4.52,4.53,3600.0,4.52,4.53,4.52,4.53,3600.0
2010-03-01 11:35:00,4.53,4.53,4.52,4.52,5200.0,4.53,4.53,4.52,4.52,5200.0
2010-03-01 11:40:00,4.52,4.53,4.52,4.52,5200.0,4.52,4.53,4.52,4.52,5200.0
2010-03-01 11:45:00,4.53,4.54,4.53,4.53,13200.0,4.53,4.54,4.53,4.53,13200.0
2010-03-01 11:50:00,4.54,4.55,4.53,4.55,10800.0,4.54,4.55,4.53,4.55,10800.0
2010-03-01 11:55:00,4.55,4.55,4.54,4.54,19600.0,4.55,4.55,4.54,4.54,19600.0
2010-03-01 12:00:00,4.54,4.55,4.54,4.55,7600.0,4.54,4.55,4.54,4.55,7600.0
2010-03-01 12:05:00,4.55,4.55,4.55,4.55,16800.0,4.55,4.55,4.55,4.55,16800.0
2010-03-01 12:10:00,4.55,4.55,4.55,4.55,2800.0,4.55,4.55,4.55,4.55,2800.0
2010-03-01 12:15:00,4.55,4.55,4.54,4.55,9600.0,4.55,4.55,4.54,4.55,9600.0
2010-03-01 12:20:00,4.55,4.55,4.54,4.55,45600.0,4.55,4.55,4.54,4.55,45600.0
2010-03-01 12:25:00,4.55,4.55,4.54,4.54,11600.0,4.55,4.55,4.54,4.54,11600.0
2010-03-01 12:30:00,4.54,4.54,4.53,4.53,13200.0,4.54,4.54,4.53,4.53,13200.0
2010-03-01 12:35:00,4.53,4.54,4.53,4.54,4400.0,4.53,4.54,4.53,4.54,4400.0
2010-03-01 12:40:00,4.54,4.55,4.54,4.55,2400.0,4.54,4.55,4.54,4.55,2400.0
2010-03-01 12:45:00,4.55,4.55,4.54,4.54,11600.0,4.55,4.55,4.54,4.54,11600.0
2010-03-01 12:50:00,4.54,4.54,4.54,4.54,2400.0,4.54,4.54,4.54,4.54,2400.0
2010-03-01 12:55:00,4.54,4.55,4.54,4.54,4400.0,4.54,4.55,4.54,4.54,4400.0
2010-03-01 13:00:00,4.54,4.54,4.53,4.53,4800.0,4.54,4.54,4.53,4.53,4800.0
2010-03-01 13:05:00,4.54,4.54,4.54,4.54,5200.0,4.54,4.54,4.54,4.54,5200.0
2010-03-01 13:10:00,4.54,4.54,4.54,4.54,3600.0,4.54,4.54,4.54,4.54,3600.0
2010-03-01 13:15:00,4.55,4.55,4.54,4.55,7200.0,4.55,4.55,4.54,4.55,7200.0
2010-03-01 13:20:00,4.55,4.55,4.54,4.54,6000.0,4.55,4.55,4.54,4.54,6000.0
2010-03-01 13:25:00,4.54,4.54,4.54,4.54,6400.0,4.54,4.54,4.54,4.54,6400.0
2010-03-01 13:30:00,4.54,4.55,4.54,4.55,8000.0,4.54,4.55,4.54,4.55,8000.0
2010-03-01 13:35:00,4.55,4.55,4.55,4.55,14800.0,4.55,4.55,4.55,4.55,14800.0
2010-03-01 13:40:00,4.55,4.55,4.54,4.55,22000.0,4.55,4.55,4.54,4.55,22000.0
2010-03-01 13:45:00,4.55,4.55,4.55,4.55,24000.0,4.55,4.55,4.55,4.55,24000.0
2010-03-01 13:50:00,4.55,4.55,4.55,4.55,20400.0,4.55,4.55,4.55,4.55,20400.0
2010-03-01 13:55:00,4.55,4.56,4.55,4.55,8800.0,4.55,4.56,4.55,4.55,8800.0
2010-03-01 14:00:00,4.55,4.56,4.55,4.56,12000.0,4.55,4.56,4.55,4.56,12000.0
2010-03-01 14:05:00,4.56,4.56,4.55,4.55,14800.0,4.56,4.56,4.55,4.55,14800.0
2010-03-01 14:10:00,4.55,4.55,4.55,4.55,4400.0,4.55,4.55,4.55,4.55,4400.0
2010-03-01 14:15:00,4.55,4.55,4.55,4.55,9200.0,4.55,4.55,4.55,4.55,9200.0
2010-03-01 14:20:00,4.55,4.55,4.54,4.54,8000.0,4.55,4.55,4.54,4.54,8000.0
2010-03-01 14:25:00,4.54,4.55,4.54,4.54,4000.0,4.54,4.55,4.54,4.54,4000.0
2010-03-01 14:30:00,4.54,4.56,4.54,4.55,39600.0,4.54,4.56,4.54,4.55,39600.0
2010-03-01 14:35:00,4.55,4.55,4.54,4.54,7200.0,4.55,4.55,4.54,4.54,7200.0
2010-03-01 14:40:00,4.54,4.54,4.53,4.54,12800.0,4.54,4.54,4.53,4.54,12800.0
2010-03-01 14:45:00,4.53,4.53,4.51,4.51,39200.0,4.53,4.53,4.51,4.51,39200.0
2010-03-01 14:50:00,4.51,4.52,4.5,4.52,25200.0,4.51,4.52,4.5,4.52,25200.0
2010-03-01 14:55:00,4.52,4.53,4.52,4.52,16400.0,4.52,4.53,4.52,4.52,16400.0
2010-03-01 15:00:00,4.52,4.52,4.5,4.5,16800.0,4.52,4.52,4.5,4.5,16800.0
2010-03-01 15:05:00,4.5,4.51,4.5,4.5,12000.0,4.5,4.51,4.5,4.5,12000.0
2010-03-01 15:10:00,4.5,4.52,4.5,4.52,12400.0,4.5,4.52,4.5,4.52,12400.0
2010-03-01 15:15:00,4.52,4.53,4.52,4.53,9200.0,4.52,4.53,4.52,4.53,9200.0
2010-03-01 15:20:00,4.53,4.55,4.53,4.54,31200.0,4.53,4.55,4.53,4.54,31200.0
2010-03-01 15:25:00,4.54,4.54,4.53,4.53,16400.0,4.54,4.54,4.53,4.53,16400.0
2010-03-01 15:30:00,4.53,4.54,4.53,4.54,16000.0,4.53,4.54,4.53,4.54,16000.0
2010-03-01 15:35:00,4.53,4.54,4.53,4.54,27600.0,4.53,4.54,4.53,4.54,27600.0
2010-03-01 15:40:00,4.54,4.54,4.53,4.54,41200.0,4.54,4.54,4.53,4.54,41200.0
2010-03-01 15:45:00,4.54,4.54,4.54,4.54,36000.0,4.54,4.54,4.54,4.54,36000.0
2010-03-01 15:50:00,4.54,4.55,4.54,4.55,42400.0,4.54,4.55,4.54,4.55,42400.0
2010-03-01 15:55:00,4.55,4.55,4.54,4.55,121600.0,4.55,4.55,4.54,4.55,121600.0
2010-03-02 09:30:00,4.55,4.6,4.55,4.57,45600.0,4.55,4.6,4.55,4.57,45600.0
2010-03-02 09:35:00,4.57,4.6,4.55,4.6,17600.0,4.57,4.6,4.55,4.6,17600.0
2010-03-02 09:40:00,4.6,4.63,4.59,4.63,139200.0,4.6,4.63,4.59,4.63,139200.0
2010-03-02 09:45:00,4.63,4.63,4.62,4.63,34000.0,4.63,4.63,4.62,4.63,34000.0
2010-03-02 09:50:00,4.63,4.63,4.61,4.62,33200.0,4.63,4.63,4.61,4.62,33200.0
2010-03-02 09:55:00,4.63,4.63,4.6,4.6,17600.0,4.63,4.63,4.6,4.6,17600.0
2010-03-02 10:00:00,4.6,4.62,4.6,4.62,25200.0,4.6,4.62,4.6,4.62,25200.0
2010-03-02 10:05:00,4.62,4.62,4.62,4.62,8400.0,4.62,4.62,4.62,4.62,8400.0
2010-03-02 10:10:00,4.62,4.62,4.61,4.61,14400.0,4.62,4.62,4.61,4.61,14400.0
2010-03-02 10:15:00,4.61,4.61,4.6,4.6,18800.0,4.61,4.61,4.6,4.6,18800.0
2010-03-02 10:20:00,4.6,4.6,4.59,4.6,42000.0,4.6,4.6,4.59,4.6,42000.0
2010-03-02 10:25:00,4.6,4.61,4.59,4.59,59600.0,4.6,4.61,4.59,4.59,59600.0
2010-03-02 10:30:00,4.6,4.61,4.59,4.59,52400.0,4.6,4.61,4.59,4.59,52400.0
2010-03-02 10:35:00,4.59,4.61,4.59,4.61,20400.0,4.59,4.61,4.59,4.61,20400.0
2010-03-02 10:40:00,4.61,4.61,4.61,4.61,6400.0,4.61,4.61,4.61,4.61,6400.0
2010-03-02 10:45:00,4.61,4.61,4.61,4.61,27600.0,4.61,4.61,4.61,4.61,27600.0
2010-03-02 10:50:00,4.61,4.61,4.61,4.61,8000.0,4.61,4.61,4.61,4.61,8000.0
2010-03-02 10:55:00,4.62,4.62,4.61,4.61,14800.0,4.62,4.62,4.61,4.61,14800.0
2010-03-02 11:00:00,4.61,4.61,4.61,4.61,7200.0,4.61,4.61,4.61,4.61,7200.0
2010-03-02 11:05:00,4.61,4.62,4.61,4.62,10800.0,4.61,4.62,4.61,4.62,10800.0
2010-03-02 11:10:00,4.62,4.62,4.61,4.62,8400.0,4.62,4.62,4.61,4.62,8400.0
2010-03-02 11:15:00,4.62,4.62,4.62,4.62,5600.0,4.62,4.62,4.62,4.62,5600.0
2010-03-02 11:20:00,4.62,4.62,4.62,4.62,16800.0,4.62,4.62,4.62,4.62,16800.0
2010-03-02 11:25:00,4.62,4.62,4.62,4.62,15600.0,4.62,4.62,4.62,4.62,15600.0
2010-03-02 11:30:00,4.62,4.62,4.62,4.62,11600.0,4.62,4.62,4.62,4.62,11600.0
2010-03-02 11:35:00,4.62,4.62,4.62,4.62,4800.0,4.62,4.62,4.62,4.62,4800.0
2010-03-02 11:40:00,4.62,4.62,4.62,4.62,7600.0,4.62,4.62,4.62,4.62,7600.0
2010-03-02 11:45:00,4.62,4.62,4.61,4.61,19200.0,4.62,4.62,4.61,4.61,19200.0
2010-03-02 11:50:00,4.61,4.62,4.61,4.62,22000.0,4.61,4.62,4.61,4.62,22000.0
2010-03-02 11:55:00,4.62,4.62,4.62,4.62,16400.0,4.62,4.62,4.62,4.62,16400.0
2010-03-02 12:00:00,4.62,4.63,4.62,4.62,20000.0,4.62,4.63,4.62,4.62,20000.0
2010-03-02 12:05:00,4.62,4.63,4.62,4.62,8400.0,4.62,4.63,4.62,4.62,8400.0
2010-03-02 12:10:00,4.63,4.63,4.62,4.62,12400.0,4.63,4.63,4.62,4.62,12400.0
2010-03-02 12:15:00,4.62,4.63,4.62,4.63,50000.0,4.62,4.63,4.62,4.63,50000.0
2010-03-02 12:20:00,4.62,4.63,4.61,4.62,112000.0,4.62,4.63,4.61,4.62,112000.0
2010-03-02 12:25:00,4.62,4.63,4.62,4.63,12800.0,4.62,4.63,4.62,4.63,12800.0
2010-03-02 12:30:00,4.62,4.63,4.62,4.63,9600.0,4.62,4.63,4.62,4.63,9600.0
2010-03-02 12:35:00,4.62,4.62,4.62,4.62,28000.0,4.62,4.62,4.62,4.62,28000.0
2010-03-02 12:40:00,4.62,4.62,4.61,4.61,14400.0,4.62,4.62,4.61,4.61,14400.0
2010-03-02 12:45:00,4.61,4.62,4.61,4.61,9200.0,4.61,4.62,4.61,4.61,9200.0
2010-03-02 12:50:00,4.61,4.62,4.61,4.62,7600.0,4.61,4.62,4.61,4.62,7600.0
2010-03-02 12:55:00,4.62,4.63,4.61,4.63,48800.0,4.62,4.63,4.61,4.63,48800.0
2010-03-02 13:00:00,4.63,4.63,4.62,4.62,407200.0,4.63,4.63,4.62,4.62,407200.0
2010-03-02 13:05:00,4.62,4.62,4.61,4.62,49600.0,4.62,4.62,4.61,4.62,49600.0
2010-03-02 13:10:00,4.62,4.63,4.62,4.63,23600.0,4.62,4.63,4.62,4.63,23600.0
2010-03-02 13:15:00,4.62,4.63,4.62,4.62,20400.0,4.62,4.63,4.62,4.62,20400.0
2010-03-02 13:20:00,4.62,4.62,4.61,4.61,26800.0,4.62,4.62,4.61,4.61,26800.0
2010-03-02 13:25:00,4.61,4.62,4.61,4.61,12000.0,4.61,4.62,4.61,4.61,12000.0
2010-03-02 13:30:00,4.61,4.61,4.61,4.61,12800.0,4.61,4.61,4.61,4.61,12800.0
2010-03-02 13:35:00,4.61,4.61,4.61,4.61,210800.0,4.61,4.61,4.61,4.61,210800.0
2010-03-02 13:40:00,4.61,4.62,4.61,4.62,18400.0,4.61,4.62,4.61,4.62,18400.0
2010-03-02 13:45:00,4.62,4.63,4.62,4.62,11600.0,4.62,4.63,4.62,4.62,11600.0
2010-03-02 13:50:00,4.62,4.63,4.62,4.62,18000.0,4.62,4.63,4.62,4.62,18000.0
2010-03-02 13:55:00,4.63,4.63,4.62,4.62,36400.0,4.63,4.63,4.62,4.62,36400.0
2010-03-02 14:00:00,4.62,4.63,4.62,4.63,32800.0,4.62,4.63,4.62,4.63,32800.0
2010-03-02 14:05:00,4.63,4.63,4.63,4.63,22000.0,4.63,4.63,4.63,4.63,22000.0
2010-03-02 14:10:00,4.63,4.64,4.63,4.64,26000.0,4.63,4.64,4.63,4.64,26000.0
2010-03-02 14:15:00,4.64,4.64,4.63,4.63,26000.0,4.64,4.64,4.63,4.63,26000.0
2010-03-02 14:20:00,4.63,4.64,4.63,4.64,16400.0,4.63,4.64,4.63,4.64,16400.0
2010-03-02 14:25:00,4.64,4.64,4.63,4.63,13200.0,4.64,4.64,4.63,4.63,13200.0
2010-03-02 14:30:00,4.63,4.65,4.63,4.65,28400.0,4.63,4.65,4.63,4.65,28400.0
2010-03-02 14:35:00,4.65,4.65,4.65,4.65,12000.0,4.65,4.65,4.65,4.65,12000.0
2010-03-02 14:40:00,4.65,4.65,4.65,4.65,60000.0,4.65,4.65,4.65,4.65,60000.0
2010-03-02 14:45:00,4.65,4.66,4.65,4.66,66000.0,4.65,4.66,4.65,4.66,66000.0
2010-03-02 14:50:00,4.66,4.67,4.65,4.65,106000.0,4.66,4.67,4.65,4.65,106000.0
2010-03-02 14:55:00,4.65,4.65,4.65,4.65,16800.0,4.65,4.65,4.65,4.65,16800.0
2010-03-02 15:00:00,4.65,4.65,4.65,4.65,26000.0,4.65,4.65,4.65,4.65,26000.0
2010-03-02 15:05:00,4.65,4.65,4.65,4.65,28800.0,4.65,4.65,4.65,4.65,28800.0
2010-03-02 15:10:00,4.65,4.65,4.65,4.65,12800.0,4.65,4.65,4.65,4.65,12800.0
2010-03-02 15:15:00,4.65,4.65,4.65,4.65,21200.0,4.65,4.65,4.65,4.65,21200.0
2010-03-02 15:20:00,4.65,4.65,4.65,4.65,31600.0,4.65,4.65,4.65,4.65,31600.0
2010-03-02 15:25:00,4.65,4.66,4.65,4.66,40800.0,4.65,4.66,4.65,4.66,40800.0
2010-03-02 15:30:00,4.66,4.66,4.65,4.66,55200.0,4.66,4.66,4.65,4.66,55200.0
2010-03-02 15:35:00,4.66,4.67,4.66,4.66,72000.0,4.66,4.67,4.66,4.66,72000.0
2010-03-02 15:40:00,4.66,4.67,4.61,4.64,200400.0,4.66,4.67,4.61,4.64,200400.0
2010-03-02 15:45:00,4.64,4.65,4.64,4.65,40800.0,4.64,4.65,4.64,4.65,40800.0
2010-03-02 15:50:00,4.65,4.65,4.64,4.65,94000.0,4.65,4.65,4.64,4.65,94000.0
2010-03-02 15:55:00,4.65,4.65,4.64,4.64,183200.0,4.65,4.65,4.64,4.64,183200.0
2010-03-03 09:30:00,4.66,4.66,4.65,4.65,9200.0,4.66,4.66,4.65,4.65,9200.0
2010-03-03 09:35:00,4.65,4.66,4.64,4.65,15600.0,4.65,4.66,4.64,4.65,15600.0
2010-03-03 09:40:00,4.64,4.64,4.64,4.64,4000.0,4.64,4.64,4.64,4.64,4000.0
2010-03-03 09:45:00,4.64,4.65,4.64,4.65,6400.0,4.64,4.65,4.64,4.65,6400.0
2010-03-03 09:50:00,4.66,4.67,4.66,4.67,46400.0,4.66,4.67,4.66,4.67,46400.0
2010-03-03 09:55:00,4.67,4.67,4.66,4.66,16000.0,4.67,4.67,4.66,4.66,16000.0
2010-03-03 10:00:00,4.66,4.67,4.66,4.66,28400.0,4.66,4.67,4.66,4.66,28400.0
2010-03-03 10:05:00,4.66,4.67,4.65,4.66,38800.0,4.66,4.67,4.65,4.66,38800.0
2010-03-03 10:10:00,4.66,4.66,4.65,4.65,60400.0,4.66,4.66,4.65,4.65,60400.0
2010-03-03 10:15:00,4.65,4.65,4.65,4.65,10400.0,4.65,4.65,4.65,4.65,10400.0
2010-03-03 10:20:00,4.64,4.64,4.63,4.63,16800.0,4.64,4.64,4.63,4.63,16800.0
2010-03-03 10:25:00,4.63,4.63,4.62,4.62,6000.0,4.63,4.63,4.62,4.62,6000.0
2010-03-03 10:30:00,4.62,4.62,4.61,4.62,5600.0,4.62,4.62,4.61,4.62,5600.0
2010-03-03 10:35:00,4.62,4.62,4.61,4.62,6800.0,4.62,4.62,4.61,4.62,6800.0
2010-03-03 10:40:00,4.62,4.63,4.62,4.62,4400.0,4.62,4.63,4.62,4.62,4400.0
2010-03-03 10:45:00,4.62,4.64,4.62,4.64,5600.0,4.62,4.64,4.62,4.64,5600.0
2010-03-03 10:50:00,4.65,4.65,4.64,4.64,5600.0,4.65,4.65,4.64,4.64,5600.0
2010-03-03 10:55:00,4.65,4.66,4.65,4.65,31200.0,4.65,4.66,4.65,4.65,31200.0
2010-03-03 11:00:00,4.65,4.66,4.65,4.66,24000.0,4.65,4.66,4.65,4.66,24000.0
2010-03-03 11:05:00,4.66,4.66,4.66,4.66,19600.0,4.66,4.66,4.66,4.66,19600.0
2010-03-03 11:10:00,4.66,4.66,4.66,4.66,9200.0,4.66,4.66,4.66,4.66,9200.0
2010-03-03 11:15:00,4.66,4.66,4.65,4.65,23600.0,4.66,4.66,4.65,4.65,23600.0
2010-03-03 11:20:00,4.66,4.66,4.65,4.65,11600.0,4.66,4.66,4.65,4.65,11600.0
2010-03-03 11:25:00,4.65,4.66,4.65,4.66,57200.0,4.65,4.66,4.65,4.66,57200.0
2010-03-03 11:30:00,4.66,4.66,4.66,4.66,7600.0,4.66,4.66,4.66,4.66,7600.0
2010-03-03 11:35:00,4.66,4.66,4.65,4.66,3600.0,4.66,4.66,4.65,4.66,3600.0
2010-03-03 11:40:00,4.65,4.65,4.65,4.65,30400.0,4.65,4.65,4.65,4.65,30400.0
2010-03-03 11:45:00,4.65,4.65,4.65,4.65,3600.0,4.65,4.65,4.65,4.65,3600.0
2010-03-03 11:50:00,4.65,4.65,4.65,4.65,800.0,4.65,4.65,4.65,4.65,800.0
2010-03-03 11:55:00,4.65,4.65,4.64,4.65,1600.0,4.65,4.65,4.64,4.65,1600.0
2010-03-03 12:00:00,4.65,4.65,4.64,4.64,5600.0,4.65,4.65,4.64,4.64,5600.0
2010-03-03 12:05:00,4.64,4.64,4.63,4.63,4400.0,4.64,4.64,4.63,4.63,4400.0
2010-03-03 12:10:00,4.64,4.64,4.64,4.64,4800.0,4.64,4.64,4.64,4.64,4800.0
2010-03-03 12:15:00,4.64,4.64,4.64,4.64,1200.0,4.64,4.64,4.64,4.64,1200.0
2010-03-03 12:20:00,4.64,4.64,4.64,4.64,400.0,4.64,4.64,4.64,4.64,400.0
2010-03-03 12:25:00,4.64,4.64,4.64,4.64,1600.0,4.64,4.64,4.64,4.64,1600.0
2010-03-03 12:30:00,4.64,4.65,4.64,4.65,4400.0,4.64,4.65,4.64,4.65,4400.0
2010-03-03 12:35:00,4.65,4.65,4.64,4.64,1200.0,4.65,4.65,4.64,4.64,1200.0
2010-03-03 12:40:00,4.64,4.65,4.64,4.64,2400.0,4.64,4.65,4.64,4.64,2400.0
2010-03-03 12:45:00,4.64,4.64,4.64,4.64,1200.0,4.64,4.64,4.64,4.64,1200.0
2010-03-03 12:50:00,4.64,4.64,4.63,4.63,5600.0,4.64,4.64,4.63,4.63,5600.0
2010-03-03 12:55:00,4.63,4.63,4.63,4.63,800.0,4.63,4.63,4.63,4.63,800.0
2010-03-03 13:00:00,4.64,4.64,4.64,4.64,2000.0,4.64,4.64,4.64,4.64,2000.0
2010-03-03 13:05:00,4.64,4.64,4.64,4.64,4000.0,4.64,4.64,4.64,4.64,4000.0
2010-03-03 13:10:00,4.64,4.64,4.64,4.64,400.0,4.64,4.64,4.64,4.64,400.0
2010-03-03 13:15:00,4.64,4.64,4.64,4.64,1600.0,4.64,4.64,4.64,4.64,1600.0
2010-03-03 13:20:00,4.64,4.64,4.64,4.64,6800.0,4.64,4.64,4.64,4.64,6800.0
2010-03-03 13:25:00,4.64,4.64,4.63,4.63,11600.0,4.64,4.64,4.63,4.63,11600.0
2010-03-03 13:30:00,4.64,4.64,4.64,4.64,12800.0,4.64,4.64,4.64,4.64,12800.0
2010-03-03 13:35:00,4.64,4.64,4.64,4.64,5200.0,4.64,4.64,4.64,4.64,5200.0
2010-03-03 13:40:00,4.64,4.64,4.63,4.63,7600.0,4.64,4.64,4.63,4.63,7600.0
2010-03-03 13:45:00,4.64,4.64,4.63,4.64,9200.0,4.64,4.64,4.63,4.64,9200.0
2010-03-03 13:50:00,4.64,4.64,4.64,4.64,8000.0,4.64,4.64,4.64,4.64,8000.0
2010-03-03 13:55:00,4.64,4.64,4.64,4.64,12400.0,4.64,4.64,4.64,4.64,12400.0
2010-03-03 14:00:00,4.64,4.64,4.63,4.63,1200.0,4.64,4.64,4.63,4.63,1200.0
2010-03-03 14:05:00,4.64,4.64,4.63,4.63,14000.0,4.64,4.64,4.63,4.63,14000.0
2010-03-03 14:10:00,4.63,4.63,4.63,4.63,2000.0,4.63,4.63,4.63,4.63,2000.0
2010-03-03 14:15:00,4.63,4.63,4.63,4.63,26000.0,4.63,4.63,4.63,4.63,26000.0
2010-03-03 14:20:00,4.63,4.63,4.63,4.63,9200.0,4.63,4.63,4.63,4.63,9200.0
2010-03-03 14:25:00,4.63,4.63,4.62,4.63,17600.0,4.63,4.63,4.62,4.63,17600.0
2010-03-03 14:30:00,4.63,4.64,4.63,4.63,2000.0,4.63,4.64,4.63,4.63,2000.0
2010-03-03 14:35:00,4.63,4.63,4.62,4.63,7600.0,4.63,4.63,4.62,4.63,7600.0
2010-03-03 14:40:00,4.63,4.63,4.62,4.62,2400.0,4.63,4.63,4.62,4.62,2400.0
2010-03-03 14:45:00,4.62,4.62,4.62,4.62,8800.0,4.62,4.62,4.62,4.62,8800.0
2010-03-03 14:50:00,4.62,4.63,4.61,4.63,31600.0,4.62,4.63,4.61,4.63,31600.0
2010-03-03 14:55:00,4.63,4.65,4.63,4.64,71200.0,4.63,4.65,4.63,4.64,71200.0
2010-03-03 15:00:00,4.64,4.65,4.63,4.63,24000.0,4.64,4.65,4.63,4.63,24000.0
2010-03-03 15:05:00,4.63,4.63,4.62,4.63,12000.0,4.63,4.63,4.62,4.63,12000.0
2010-03-03 15:10:00,4.63,4.64,4.63,4.64,10000.0,4.63,4.64,4.63,4.64,10000.0
2010-03-03 15:15:00,4.64,4.65,4.64,4.64,9600.0,4.64,4.65,4.64,4.64,9600.0
2010-03-03 15:20:00,4.64,4.65,4.64,4.65,7600.0,4.64,4.65,4.64,4.65,7600.0
2010-03-03 15:25:00,4.65,4.65,4.64,4.65,9600.0,4.65,4.65,4.64,4.65,9600.0
2010-03-03 15:30:00,4.65,4.65,4.64,4.65,25600.0,4.65,4.65,4.64,4.65,25600.0
2010-03-03 15:35:00,4.65,4.66,4.65,4.65,28000.0,4.65,4.66,4.65,4.65,28000.0
2010-03-03 15:40:00,4.65,4.65,4.65,4.65,28800.0,4.65,4.65,4.65,4.65,28800.0
2010-03-03 15:45:00,4.65,4.65,4.65,4.65,15200.0,4.65,4.65,4.65,4.65,15200.0
2010-03-03 15:50:00,4.65,4.65,4.65,4.65,22000.0,4.65,4.65,4.65,4.65,22000.0
2010-03-03 15:55:00,4.65,4.65,4.64,4.64,46800.0,4.65,4.65,4.64,4.64,46800.0
2010-03-04 09:30:00,4.64,4.67,4.64,4.67,13200.0,4.64,4.67,4.64,4.67,13200.0
2010-03-04 09:35:00,4.65,4.66,4.65,4.66,1600.0,4.65,4.66,4.65,4.66,1600.0
2010-03-04 09:40:00,4.65,4.65,4.63,4.63,11200.0,4.65,4.65,4.63,4.63,11200.0
2010-03-04 09:45:00,4.63,4.64,4.62,4.64,8800.0,4.63,4.64,4.62,4.64,8800.0
2010-03-04 09:50:00,4.63,4.63,4.63,4.63,2000.0,4.63,4.63,4.63,4.63,2000.0
2010-03-04 09:55:00,4.63,4.63,4.61,4.61,3600.0,4.63,4.63,4.61,4.61,3600.0
2010-03-04 10:00:00,4.6,4.62,4.59,4.61,11600.0,4.6,4.62,4.59,4.61,11600.0
2010-03-04 10:05:00,4.61,4.62,4.6,4.6,3200.0,4.61,4.62,4.6,4.6,3200.0
2010-03-04 10:10:00,4.6,4.61,4.6,4.61,12400.0,4.6,4.61,4.6,4.61,12400.0
2010-03-04 10:15:00,4.61,4.61,4.61,4.61,2000.0,4.61,4.61,4.61,4.61,2000.0
2010-03-04 10:20:00,4.6,4.61,4.6,4.61,3200.0,4.6,4.61,4.6,4.61,3200.0
2010-03-04 10:25:00,4.61,4.61,4.61,4.61,4000.0,4.61,4.61,4.61,4.61,4000.0
2010-03-04 10:30:00,4.6,4.61,4.6,4.6,2400.0,4.6,4.61,4.6,4.6,2400.0
2010-03-04 10:35:00,4.6,4.61,4.6,4.61,5600.0,4.6,4.61,4.6,4.61,5600.0
2010-03-04 10:40:00,4.61,4.61,4.61,4.61,2000.0,4.61,4.61,4.61,4.61,2000.0
2010-03-04 10:45:00,4.61,4.61,4.61,4.61,800.0,4.61,4.61,4.61,4.61,800.0
2010-03-04 10:50:00,4.61,4.61,4.61,4.61,4000.0,4.61,4.61,4.61,4.61,4000.0
2010-03-04 10:55:00,4.61,4.63,4.61,4.63,10400.0,4.61,4.63,4.61,4.63,10400.0
2010-03-04 11:00:00,4.63,4.63,4.63,4.63,5200.0,4.63,4.63,4.63,4.63,5200.0
2010-03-04 11:05:00,4.63,4.63,4.63,4.63,20000.0,4.63,4.63,4.63,4.63,20000.0
2010-03-04 11:10:00,4.63,4.63,4.63,4.63,31200.0,4.63,4.63,4.63,4.63,31200.0
2010-03-04 11:15:00,4.63,4.63,4.63,4.63,13600.0,4.63,4.63,4.63,4.63,13600.0
2010-03-04 11:20:00,4.63,4.63,4.62,4.63,18400.0,4.63,4.63,4.62,4.63,18400.0
2010-03-04 11:25:00,4.63,4.64,4.63,4.64,33200.0,4.63,4.64,4.63,4.64,33200.0
2010-03-04 11:30:00,4.64,4.64,4.63,4.64,40800.0,4.64,4.64,4.63,4.64,40800.0
2010-03-04 11:35:00,4.63,4.64,4.63,4.64,24800.0,4.63,4.64,4.63,4.64,24800.0
2010-03-04 11:40:00,4.64,4.64,4.63,4.63,8400.0,4.64,4.64,4.63,4.63,8400.0
2010-03-04 11:45:00,4.63,4.66,4.63,4.66,5200.0,4.63,4.66,4.63,4.66,5200.0
2010-03-04 11:50:00,4.66,4.66,4.66,4.66,2400.0,4.66,4.66,4.66,4.66,2400.0
2010-03-04 11:55:00,4.66,4.67,4.66,4.66,7600.0,4.66,4.67,4.66,4.66,7600.0
2010-03-04 12:00:00,4.66,4.67,4.66,4.67,14800.0,4.66,4.67,4.66,4.67,14800.0
2010-03-04 12:05:00,4.67,4.67,4.67,4.67,4800.0,4.67,4.67,4.67,4.67,4800.0
2010-03-04 12:10:00,4.67,4.68,4.67,4.68,9600.0,4.67,4.68,4.67,4.68,9600.0
2010-03-04 12:15:00,4.68,4.72,4.68,4.69,45600.0,4.68,4.72,4.68,4.69,45600.0
2010-03-04 12:20:00,4.68,4.68,4.68,4.68,17600.0,4.68,4.68,4.68,4.68,17600.0
2010-03-04 12:25:00,4.68,4.68,4.68,4.68,16000.0,4.68,4.68,4.68,4.68,16000.0
2010-03-04 12:30:00,4.68,4.68,4.67,4.68,20400.0,4.68,4.68,4.67,4.68,20400.0
2010-03-04 12:35:00,4.67,4.67,4.67,4.67,2000.0,4.67,4.67,4.67,4.67,2000.0
2010-03-04 12:40:00,4.66,4.67,4.66,4.66,3200.0,4.66,4.67,4.66,4.66,3200.0
2010-03-04 12:45:00,4.66,4.66,4.66,4.66,6400.0,4.66,4.66,4.66,4.66,6400.0
2010-03-04 12:50:00,4.66,4.66,4.66,4.66,2400.0,4.66,4.66,4.66,4.66,2400.0
2010-03-04 12:55:00,4.66,4.66,4.66,4.66,3200.0,4.66,4.66,4.66,4.66,3200.0
2010-03-04 13:00:00,4.66,4.66,4.66,4.66,1200.0,4.66,4.66,4.66,4.66,1200.0
2010-03-04 13:05:00,4.65,4.66,4.64,4.64,5200.0,4.65,4.66,4.64,4.64,5200.0
2010-03-04 13:10:00,4.63,4.63,4.63,4.63,2000.0,4.63,4.63,4.63,4.63,2000.0
2010-03-04 13:15:00,4.63,4.63,4.63,4.63,7600.0,4.63,4.63,4.63,4.63,7600.0
2010-03-04 13:20:00,4.63,4.63,4.63,4.63,6000.0,4.63,4.63,4.63,4.63,6000.0
2010-03-04 13:25:00,4.63,4.63,4.62,4.62,7200.0,4.63,4.63,4.62,4.62,7200.0
2010-03-04 13:30:00,4.62,4.62,4.62,4.62,6400.0,4.62,4.62,4.62,4.62,6400.0
2010-03-04 13:35:00,4.62,4.62,4.61,4.61,18800.0,4.62,4.62,4.61,4.61,18800.0
2010-03-04 13:40:00,4.62,4.62,4.61,4.61,1600.0,4.62,4.62,4.61,4.61,1600.0
2010-03-04 13:45:00,4.61,4.62,4.61,4.62,1600.0,4.61,4.62,4.61,4.62,1600.0
2010-03-04 13:50:00,4.61,4.62,4.61,4.62,1200.0,4.61,4.62,4.61,4.62,1200.0
2010-03-04 13:55:00,4.63,4.63,4.62,4.63,2000.0,4.63,4.63,4.62,4.63,2000.0
2010-03-04 14:00:00,4.63,4.64,4.63,4.63,17200.0,4.63,4.64,4.63,4.63,17200.0
2010-03-04 14:05:00,4.62,4.64,4.62,4.64,3200.0,4.62,4.64,4.62,4.64,3200.0
2010-03-04 14:10:00,4.64,4.64,4.64,4.64,10800.0,4.64,4.64,4.64,4.64,10800.0
2010-03-04 14:15:00,4.64,4.65,4.64,4.64,4800.0,4.64,4.65,4.64,4.64,4800.0
2010-03-04 14:20:00,4.64,4.65,4.64,4.64,4000.0,4.64,4.65,4.64,4.64,4000.0
2010-03-04 14:25:00,4.64,4.64,4.64,4.64,2800.0,4.64,4.64,4.64,4.64,2800.0
2010-03-04 14:30:00,4.64,4.65,4.64,4.65,9200.0,4.64,4.65,4.64,4.65,9200.0
2010-03-04 14:35:00,4.64,4.64,4.64,4.64,13200.0,4.64,4.64,4.64,4.64,13200.0
2010-03-04 14:40:00,4.64,4.64,4.63,4.64,5200.0,4.64,4.64,4.63,4.64,5200.0
2010-03-04 14:45:00,4.64,4.64,4.64,4.64,4000.0,4.64,4.64,4.64,4.64,4000.0
2010-03-04 14:50:00,4.64,4.64,4.63,4.63,6000.0,4.64,4.64,4.63,4.63,6000.0
2010-03-04 14:55:00,4.64,4.64,4.64,4.64,9200.0,4.64,4.64,4.64,4.64,9200.0
2010-03-04 15:00:00,4.64,4.64,4.63,4.63,4400.0,4.64,4.64,4.63,4.63,4400.0
2010-03-04 15:05:00,4.64,4.64,4.63,4.63,2800.0,4.64,4.64,4.63,4.63,2800.0
2010-03-04 15:10:00,4.63,4.63,4.63,4.63,7600.0,4.63,4.63,4.63,4.63,7600.0
2010-03-04 15:15:00,4.62,4.62,4.62,4.62,6400.0,4.62,4.62,4.62,4.62,6400.0
2010-03-04 15:20:00,4.62,4.62,4.62,4.62,2400.0,4.62,4.62,4.62,4.62,2400.0
2010-03-04 15:25:00,4.62,4.63,4.62,4.63,12000.0,4.62,4.63,4.62,4.63,12000.0
2010-03-04 15:30:00,4.63,4.64,4.63,4.63,24000.0,4.63,4.64,4.63,4.63,24000.0
2010-03-04 15:35:00,4.63,4.63,4.63,4.63,9600.0,4.63,4.63,4.63,4.63,9600.0
2010-03-04 15:40:00,4.63,4.64,4.63,4.64,27200.0,4.63,4.64,4.63,4.64,27200.0
2010-03-04 15:45:00,4.64,4.65,4.64,4.64,32800.0,4.64,4.65,4.64,4.64,32800.0
2010-03-04 15:50:00,4.64,4.64,4.64,4.64,20000.0,4.64,4.64,4.64,4.64,20000.0
2010-03-04 15:55:00,4.64,4.65,4.64,4.65,26800.0,4.64,4.65,4.64,4.65,26800.0
2010-03-05 09:30:00,4.66,4.66,4.64,4.65,32400.0,4.66,4.66,4.64,4.65,32400.0
2010-03-05 09:35:00,4.65,4.65,4.62,4.62,132800.0,4.65,4.65,4.62,4.62,132800.0
2010-03-05 09:40:00,4.63,4.64,4.61,4.64,22400.0,4.63,4.64,4.61,4.64,22400.0
2010-03-05 09:45:00,4.64,4.65,4.64,4.65,130000.0,4.64,4.65,4.64,4.65,130000.0
2010-03-05 09:50:00,4.65,4.65,4.64,4.65,86800.0,4.65,4.65,4.64,4.65,86800.0
2010-03-05 09:55:00,4.64,4.65,4.64,4.64,84000.0,4.64,4.65,4.64,4.64,84000.0
2010-03-05 10:00:00,4.64,4.65,4.64,4.64,161200.0,4.64,4.65,4.64,4.64,161200.0
2010-03-05 10:05:00,4.64,4.65,4.64,4.64,36000.0,4.64,4.65,4.64,4.64,36000.0
2010-03-05 10:10:00,4.64,4.64,4.64,4.64,26800.0,4.64,4.64,4.64,4.64,26800.0
2010-03-05 10:15:00,4.64,4.64,4.62,4.64,33600.0,4.64,4.64,4.62,4.64,33600.0
2010-03-05 10:20:00,4.63,4.65,4.63,4.65,25600.0,4.63,4.65,4.63,4.65,25600.0
2010-03-05 10:25:00,4.64,4.65,4.64,4.65,24400.0,4.64,4.65,4.64,4.65,24400.0
2010-03-05 10:30:00,4.65,4.65,4.65,4.65,10800.0,4.65,4.65,4.65,4.65,10800.0
2010-03-05 10:35:00,4.65,4.65,4.65,4.65,3200.0,4.65,4.65,4.65,4.65,3200.0
2010-03-05 10:40:00,4.65,4.65,4.65,4.65,2800.0,4.65,4.65,4.65,4.65,2800.0
2010-03-05 10:45:00,4.65,4.65,4.65,4.65,21600.0,4.65,4.65,4.65,4.65,21600.0
2010-03-05 10:50:00,4.65,4.65,4.65,4.65,27600.0,4.65,4.65,4.65,4.65,27600.0
2010-03-05 10:55:00,4.65,4.65,4.65,4.65,5200.0,4.65,4.65,4.65,4.65,5200.0
2010-03-05 11:00:00,4.65,4.65,4.65,4.65,9200.0,4.65,4.65,4.65,4.65,9200.0
2010-03-05 11:05:00,4.65,4.65,4.65,4.65,3600.0,4.65,4.65,4.65,4.65,3600.0
2010-03-05 11:10:00,4.65,4.65,4.65,4.65,8000.0,4.65,4.65,4.65,4.65,8000.0
2010-03-05 11:15:00,4.65,4.65,4.65,4.65,1600.0,4.65,4.65,4.65,4.65,1600.0
2010-03-05 11:20:00,4.65,4.65,4.64,4.64,5200.0,4.65,4.65,4.64,4.64,5200.0
2010-03-05 11:25:00,4.64,4.64,4.64,4.64,1600.0,4.64,4.64,4.64,4.64,1600.0
2010-03-05 11:30:00,4.64,4.64,4.64,4.64,400.0,4.64,4.64,4.64,4.64,400.0
2010-03-05 11:35:00,4.64,4.64,4.64,4.64,4000.0,4.64,4.64,4.64,4.64,4000.0
2010-03-05 11:40:00,4.64,4.65,4.64,4.65,2800.0,4.64,4.65,4.64,4.65,2800.0
2010-03-05 11:45:00,4.65,4.65,4.65,4.65,12800.0,4.65,4.65,4.65,4.65,12800.0
2010-03-05 11:50:00,4.65,4.65,4.65,4.65,8800.0,4.65,4.65,4.65,4.65,8800.0
2010-03-05 11:55:00,4.65,4.66,4.65,4.65,14000.0,4.65,4.66,4.65,4.65,14000.0
2010-03-05 12:00:00,4.65,4.66,4.65,4.66,11200.0,4.65,4.66,4.65,4.66,11200.0
2010-03-05 12:05:00,4.66,4.66,4.66,4.66,6400.0,4.66,4.66,4.66,4.66,6400.0
2010-03-05 12:10:00,4.66,4.66,4.66,4.66,0.0,4.66,4.66,4.66,4.66,0.0
2010-03-05 12:15:00,4.66,4.66,4.65,4.65,15600.0,4.66,4.66,4.65,4.65,15600.0
2010-03-05 12:20:00,4.66,4.66,4.65,4.66,9600.0,4.66,4.66,4.65,4.66,9600.0
2010-03-05 12:25:00,4.66,4.67,4.66,4.67,6400.0,4.66,4.67,4.66,4.67,6400.0
2010-03-05 12:30:00,4.66,4.67,4.66,4.66,4000.0,4.66,4.67,4.66,4.66,4000.0
2010-03-05 12:35:00,4.66,4.66,4.66,4.66,800.0,4.66,4.66,4.66,4.66,800.0
2010-03-05 12:40:00,4.66,4.67,4.65,4.65,32800.0,4.66,4.67,4.65,4.65,32800.0
2010-03-05 12:45:00,4.65,4.65,4.65,4.65,4000.0,4.65,4.65,4.65,4.65,4000.0
2010-03-05 12:50:00,4.65,4.65,4.65,4.65,0.0,4.65,4.65,4.65,4.65,0.0
2010-03-05 12:55:00,4.65,4.65,4.64,4.64,16800.0,4.65,4.65,4.64,4.64,16800.0
2010-03-05 13:00:00,4.64,4.64,4.64,4.64,3600.0,4.64,4.64,4.64,4.64,3600.0
2010-03-05 13:05:00,4.64,4.64,4.64,4.64,9600.0,4.64,4.64,4.64,4.64,9600.0
2010-03-05 13:10:00,4.64,4.65,4.64,4.65,8400.0,4.64,4.65,4.64,4.65,8400.0
2010-03-05 13:15:00,4.65,4.65,4.64,4.64,19600.0,4.65,4.65,4.64,4.64,19600.0
2010-03-05 13:20:00,4.64,4.64,4.64,4.64,800.0,4.64,4.64,4.64,4.64,800.0
2010-03-05 13:25:00,4.64,4.64,4.64,4.64,800.0,4.64,4.64,4.64,4.64,800.0
2010-03-05 13:30:00,4.64,4.64,4.64,4.64,2800.0,4.64,4.64,4.64,4.64,2800.0
2010-03-05 13:35:00,4.64,4.64,4.64,4.64,2000.0,4.64,4.64,4.64,4.64,2000.0
2010-03-05 13:40:00,4.64,4.64,4.64,4.64,1200.0,4.64,4.64,4.64,4.64,1200.0
2010-03-05 13:45:00,4.64,4.65,4.64,4.65,2000.0,4.64,4.65,4.64,4.65,2000.0
2010-03-05 13:50:00,4.65,4.65,4.65,4.65,1200.0,4.65,4.65,4.65,4.65,1200.0
2010-03-05 13:55:00,4.65,4.65,4.65,4.65,1200.0,4.65,4.65,4.65,4.65,1200.0
2010-03-05 14:00:00,4.65,4.65,4.65,4.65,4000.0,4.65,4.65,4.65,4.65,4000.0
2010-03-05 14:05:00,4.65,4.66,4.65,4.65,17200.0,4.65,4.66,4.65,4.65,17200.0
2010-03-05 14:10:00,4.65,4.65,4.64,4.64,8400.0,4.65,4.65,4.64,4.64,8400.0
2010-03-05 14:15:00,4.64,4.64,4.64,4.64,3200.0,4.64,4.64,4.64,4.64,3200.0
2010-03-05 14:20:00,4.64,4.65,4.64,4.64,4800.0,4.64,4.65,4.64,4.64,4800.0
2010-03-05 14:25:00,4.64,4.65,4.64,4.65,6000.0,4.64,4.65,4.64,4.65,6000.0
2010-03-05 14:30:00,4.65,4.65,4.65,4.65,3600.0,4.65,4.65,4.65,4.65,3600.0
2010-03-05 14:35:00,4.65,4.65,4.64,4.65,5200.0,4.65,4.65,4.64,4.65,5200.0
2010-03-05 14:40:00,4.65,4.66,4.65,4.66,22800.0,4.65,4.66,4.65,4.66,22800.0
2010-03-05 14:45:00,4.66,4.67,4.65,4.67,12000.0,4.66,4.67,4.65,4.67,12000.0
2010-03-05 14:50:00,4.66,4.67,4.66,4.67,162800.0,4.66,4.67,4.66,4.67,162800.0
2010-03-05 14:55:00,4.66,4.67,4.66,4.67,25600.0,4.66,4.67,4.66,4.67,25600.0
2010-03-05 15:00:00,4.67,4.68,4.67,4.67,33200.0,4.67,4.68,4.67,4.67,33200.0
2010-03-05 15:05:00,4.67,4.67,4.66,4.66,11200.0,4.67,4.67,4.66,4.66,11200.0
2010-03-05 15:10:00,4.66,4.67,4.66,4.67,1600.0,4.66,4.67,4.66,4.67,1600.0
2010-03-05 15:15:00,4.67,4.67,4.66,4.67,11200.0,4.67,4.67,4.66,4.67,11200.0
2010-03-05 15:20:00,4.66,4.66,4.66,4.66,14800.0,4.66,4.66,4.66,4.66,14800.0
2010-03-05 15:25:00,4.66,4.67,4.66,4.66,16800.0,4.66,4.67,4.66,4.66,16800.0
2010-03-05 15:30:00,4.66,4.67,4.66,4.67,25200.0,4.66,4.67,4.66,4.67,25200.0
2010-03-05 15:35:00,4.66,4.67,4.66,4.66,4000.0,4.66,4.67,4.66,4.66,4000.0
2010-03-05 15:40:00,4.66,4.66,4.66,4.66,27600.0,4.66,4.66,4.66,4.66,27600.0
2010-03-05 15:45:00,4.66,4.67,4.66,4.66,54800.0,4.66,4.67,4.66,4.66,54800.0
2010-03-05 15:50:00,4.66,4.66,4.66,4.66,15600.0,4.66,4.66,4.66,4.66,15600.0
2010-03-05 15:55:00,4.66,4.66,4.66,4.66,42800.0,4.66,4.66,4.66,4.66,42800.0
2010-03-08 09:30:00,4.67,4.68,4.67,4.67,11200.0,4.67,4.68,4.67,4.67,11200.0
2010-03-08 09:35:00,4.67,4.68,4.65,4.67,25200.0,4.67,4.68,4.65,4.67,25200.0
2010-03-08 09:40:00,4.67,4.67,4.64,4.65,5200.0,4.67,4.67,4.64,4.65,5200.0
2010-03-08 09:45:00,4.65,4.65,4.64,4.64,3200.0,4.65,4.65,4.64,4.64,3200.0
2010-03-08 09:50:00,4.65,4.65,4.64,4.64,3600.0,4.65,4.65,4.64,4.64,3600.0
2010-03-08 09:55:00,4.64,4.64,4.64,4.64,0.0,4.64,4.64,4.64,4.64,0.0
2010-03-08 10:00:00,4.64,4.65,4.64,4.64,22800.0,4.64,4.65,4.64,4.64,22800.0
2010-03-08 10:05:00,4.64,4.64,4.63,4.64,10000.0,4.64,4.64,4.63,4.64,10000.0
2010-03-08 10:10:00,4.65,4.65,4.65,4.65,5600.0,4.65,4.65,4.65,4.65,5600.0
2010-03-08 10:15:00,4.65,4.66,4.65,4.65,10000.0,4.65,4.66,4.65,4.65,10000.0
2010-03-08 10:20:00,4.65,4.65,4.64,4.64,5600.0,4.65,4.65,4.64,4.64,5600.0
2010-03-08 10:25:00,4.64,4.64,4.64,4.64,0.0,4.64,4.64,4.64,4.64,0.0
2010-03-08 10:30:00,4.64,4.65,4.64,4.64,6000.0,4.64,4.65,4.64,4.64,6000.0
2010-03-08 10:35:00,4.64,4.64,4.63,4.63,12000.0,4.64,4.64,4.63,4.63,12000.0
2010-03-08 10:40:00,4.63,4.63,4.63,4.63,6000.0,4.63,4.63,4.63,4.63,6000.0
2010-03-08 10:45:00,4.63,4.64,4.63,4.63,3200.0,4.63,4.64,4.63,4.63,3200.0
2010-03-08 10:50:00,4.64,4.64,4.63,4.63,2400.0,4.64,4.64,4.63,4.63,2400.0
2010-03-08 10:55:00,4.64,4.64,4.64,4.64,1200.0,4.64,4.64,4.64,4.64,1200.0
2010-03-08 11:00:00,4.64,4.64,4.64,4.64,3200.0,4.64,4.64,4.64,4.64,3200.0
2010-03-08 11:05:00,4.63,4.63,4.63,4.63,400.0,4.63,4.63,4.63,4.63,400.0
2010-03-08 11:10:00,4.64,4.64,4.63,4.63,8800.0,4.64,4.64,4.63,4.63,8800.0
2010-03-08 11:15:00,4.63,4.63,4.63,4.63,1200.0,4.63,4.63,4.63,4.63,1200.0
2010-03-08 11:20:00,4.63,4.63,4.63,4.63,400.0,4.63,4.63,4.63,4.63,400.0
2010-03-08 11:25:00,4.64,4.64,4.63,4.63,800.0,4.64,4.64,4.63,4.63,800.0
2010-03-08 11:30:00,4.63,4.64,4.63,4.64,3600.0,4.63,4.64,4.63,4.64,3600.0
2010-03-08 11:35:00,4.64,4.64,4.64,4.64,0.0,4.64,4.64,4.64,4.64,0.0
2010-03-08 11:40:00,4.64,4.65,4.64,4.65,6400.0,4.64,4.65,4.64,4.65,6400.0
2010-03-08 11:45:00,4.65,4.65,4.65,4.65,0.0,4.65,4.65,4.65,4.65,0.0
2010-03-08 11:50:00,4.65,4.65,4.65,4.65,2800.0,4.65,4.65,4.65,4.65,2800.0
2010-03-08 11:55:00,4.65,4.65,4.65,4.65,1200.0,4.65,4.65,4.65,4.65,1200.0
2010-03-08 12:00:00,4.65,4.65,4.64,4.64,2400.0,4.65,4.65,4.64,4.64,2400.0
2010-03-08 12:05:00,4.64,4.64,4.64,4.64,3200.0,4.64,4.64,4.64,4.64,3200.0
2010-03-08 12:10:00,4.64,4.64,4.63,4.63,80400.0,4.64,4.64,4.63,4.63,80400.0
2010-03-08 12:15:00,4.63,4.64,4.63,4.64,3200.0,4.63,4.64,4.63,4.64,3200.0
2010-03-08 12:20:00,4.64,4.65,4.64,4.64,2000.0,4.64,4.65,4.64,4.64,2000.0
2010-03-08 12:25:00,4.64,4.64,4.64,4.64,1200.0,4.64,4.64,4.64,4.64,1200.0
2010-03-08 12:30:00,4.64,4.64,4.64,4.64,400.0,4.64,4.64,4.64,4.64,400.0
2010-03-08 12:35:00,4.64,4.65,4.63,4.64,51600.0,4.64,4.65,4.63,4.64,51600.0
2010-03-08 12:40:00,4.64,4.64,4.63,4.63,8000.0,4.64,4.64,4.63,4.63,8000.0
2010-03-08 12:45:00,4.63,4.64,4.63,4.63,18000.0,4.63,4.64,4.63,4.63,18000.0
2010-03-08 12:50:00,4.63,4.63,4.63,4.63,14000.0,4.63,4.63,4.63,4.63,14000.0
2010-03-08 12:55:00,4.63,4.63,4.63,4.63,14400.0,4.63,4.63,4.63,4.63,14400.0
2010-03-08 13:00:00,4.63,4.64,4.63,4.63,20400.0,4.63,4.64,4.63,4.63,20400.0
2010-03-08 13:05:00,4.63,4.64,4.63,4.63,14800.0,4.63,4.64,4.63,4.63,14800.0
2010-03-08 13:10:00,4.63,4.63,4.63,4.63,8800.0,4.63,4.63,4.63,4.63,8800.0
2010-03-08 13:15:00,4.63,4.63,4.63,4.63,14400.0,4.63,4.63,4.63,4.63,14400.0
2010-03-08 13:20:00,4.63,4.63,4.62,4.62,11600.0,4.63,4.63,4.62,4.62,11600.0
2010-03-08 13:25:00,4.62,4.63,4.62,4.63,7600.0,4.62,4.63,4.62,4.63,7600.0
2010-03-08 13:30:00,4.62,4.63,4.62,4.62,17200.0,4.62,4.63,4.62,4.62,17200.0
2010-03-08 13:35:00,4.62,4.63,4.62,4.62,19600.0,4.62,4.63,4.62,4.62,19600.0
2010-03-08 13:40:00,4.62,4.63,4.62,4.63,12400.0,4.62,4.63,4.62,4.63,12400.0
2010-03-08 13:45:00,4.63,4.64,4.63,4.63,22000.0,4.63,4.64,4.63,4.63,22000.0
2010-03-08 13:50:00,4.64,4.64,4.62,4.63,23200.0,4.64,4.64,4.62,4.63,23200.0
2010-03-08 13:55:00,4.62,4.63,4.62,4.63,12000.0,4.62,4.63,4.62,4.63,12000.0
2010-03-08 14:00:00,4.63,4.63,4.62,4.63,11200.0,4.63,4.63,4.62,4.63,11200.0
2010-03-08 14:05:00,4.62,4.63,4.62,4.63,14800.0,4.62,4.63,4.62,4.63,14800.0
2010-03-08 14:10:00,4.63,4.63,4.63,4.63,14800.0,4.63,4.63,4.63,4.63,14800.0
2010-03-08 14:15:00,4.63,4.63,4.63,4.63,8800.0,4.63,4.63,4.63,4.63,8800.0
2010-03-08 14:20:00,4.63,4.63,4.62,4.63,13600.0,4.63,4.63,4.62,4.63,13600.0
2010-03-08 14:25:00,4.63,4.63,4.63,4.63,16800.0,4.63,4.63,4.63,4.63,16800.0
2010-03-08 14:30:00,4.63,4.64,4.63,4.63,10400.0,4.63,4.64,4.63,4.63,10400.0
2010-03-08 14:35:00,4.63,4.64,4.63,4.64,16400.0,4.63,4.64,4.63,4.64,16400.0
2010-03-08 14:40:00,4.64,4.64,4.63,4.63,12400.0,4.64,4.64,4.63,4.63,12400.0
2010-03-08 14:45:00,4.63,4.63,4.63,4.63,16000.0,4.63,4.63,4.63,4.63,16000.0
2010-03-08 14:50:00,4.63,4.63,4.62,4.63,29600.0,4.63,4.63,4.62,4.63,29600.0
2010-03-08 14:55:00,4.63,4.63,4.63,4.63,14000.0,4.63,4.63,4.63,4.63,14000.0
2010-03-08 15:00:00,4.63,4.63,4.62,4.63,41200.0,4.63,4.63,4.62,4.63,41200.0
2010-03-08 15:05:00,4.63,4.63,4.63,4.63,32400.0,4.63,4.63,4.63,4.63,32400.0
2010-03-08 15:10:00,4.63,4.63,4.62,4.62,10800.0,4.63,4.63,4.62,4.62,10800.0
2010-03-08 15:15:00,4.62,4.63,4.62,4.63,34000.0,4.62,4.63,4.62,4.63,34000.0
2010-03-08 15:20:00,4.63,4.64,4.63,4.64,22800.0,4.63,4.64,4.63,4.64,22800.0
2010-03-08 15:25:00,4.64,4.64,4.63,4.63,21600.0,4.64,4.64,4.63,4.63,21600.0
2010-03-08 15:30:00,4.63,4.64,4.63,4.63,77600.0,4.63,4.64,4.63,4.63,77600.0
2010-03-08 15:35:00,4.63,4.63,4.63,4.63,38800.0,4.63,4.63,4.63,4.63,38800.0
2010-03-08 15:40:00,4.63,4.63,4.63,4.63,19600.0,4.63,4.63,4.63,4.63,19600.0
2010-03-08 15:45:00,4.63,4.63,4.63,4.63,92800.0,4.63,4.63,4.63,4.63,92800.0
2010-03-08 15:50:00,4.63,4.63,4.63,4.63,52400.0,4.63,4.63,4.63,4.63,52400.0
2010-03-08 15:55:00,4.63,4.63,4.62,4.63,80400.0,4.63,4.63,4.62,4.63,80400.0
2010-03-09 09:30:00,4.6,4.6,4.55,4.59,27600.0,4.6,4.6,4.55,4.59,27600.0
2010-03-09 09:35:00,4.6,4.63,4.6,4.61,22000.0,4.6,4.63,4.6,4.61,22000.0
2010-03-09 09:40:00,4.61,4.62,4.59,4.59,18000.0,4.61,4.62,4.59,4.59,18000.0
2010-03-09 09:45:00,4.59,4.6,4.57,4.58,16800.0,4.59,4.6,4.57,4.58,16800.0
2010-03-09 09:50:00,4.57,4.59,4.55,4.56,86400.0,4.57,4.59,4.55,4.56,86400.0
2010-03-09 09:55:00,4.57,4.57,4.55,4.55,17600.0,4.57,4.57,4.55,4.55,17600.0
2010-03-09 10:00:00,4.55,4.55,4.55,4.55,19600.0,4.55,4.55,4.55,4.55,19600.0
2010-03-09 10:05:00,4.55,4.55,4.55,4.55,25200.0,4.55,4.55,4.55,4.55,25200.0
2010-03-09 10:10:00,4.55,4.55,4.55,4.55,9600.0,4.55,4.55,4.55,4.55,9600.0
2010-03-09 10:15:00,4.55,4.55,4.55,4.55,17200.0,4.55,4.55,4.55,4.55,17200.0
2010-03-09 10:20:00,4.54,4.54,4.54,4.54,7600.0,4.54,4.54,4.54,4.54,7600.0
2010-03-09 10:25:00,4.54,4.54,4.53,4.53,5600.0,4.54,4.54,4.53,4.53,5600.0
2010-03-09 10:30:00,4.53,4.54,4.52,4.53,18400.0,4.53,4.54,4.52,4.53,18400.0
2010-03-09 10:35:00,4.53,4.54,4.53,4.53,24000.0,4.53,4.54,4.53,4.53,24000.0
2010-03-09 10:40:00,4.53,4.54,4.52,4.53,23600.0,4.53,4.54,4.52,4.53,23600.0
2010-03-09 10:45:00,4.53,4.53,4.52,4.52,23200.0,4.53,4.53,4.52,4.52,23200.0
2010-03-09 10:50:00,4.53,4.53,4.52,4.52,8400.0,4.53,4.53,4.52,4.52,8400.0
2010-03-09 10:55:00,4.52,4.53,4.52,4.53,12800.0,4.52,4.53,4.52,4.53,12800.0
2010-03-09 11:00:00,4.53,4.53,4.52,4.52,2800.0,4.53,4.53,4.52,4.52,2800.0
2010-03-09 11:05:00,4.52,4.53,4.52,4.53,17600.0,4.52,4.53,4.52,4.53,17600.0
2010-03-09 11:10:00,4.53,4.53,4.52,4.53,14000.0,4.53,4.53,4.52,4.53,14000.0
2010-03-09 11:15:00,4.52,4.52,4.52,4.52,6800.0,4.52,4.52,4.52,4.52,6800.0
2010-03-09 11:20:00,4.52,4.53,4.52,4.52,9600.0,4.52,4.53,4.52,4.52,9600.0
2010-03-09 11:25:00,4.52,4.52,4.51,4.51,9600.0,4.52,4.52,4.51,4.51,9600.0
2010-03-09 11:30:00,4.51,4.52,4.5,4.52,48800.0,4.51,4.52,4.5,4.52,48800.0
2010-03-09 11:35:00,4.51,4.52,4.5,4.5,37600.0,4.51,4.52,4.5,4.5,37600.0
2010-03-09 11:40:00,4.5,4.5,4.46,4.48,87200.0,4.5,4.5,4.46,4.48,87200.0
2010-03-09 11:45:00,4.49,4.5,4.47,4.48,29600.0,4.49,4.5,4.47,4.48,29600.0
2010-03-09 11:50:00,4.48,4.48,4.47,4.48,16800.0,4.48,4.48,4.47,4.48,16800.0
2010-03-09 11:55:00,4.48,4.49,4.48,4.49,16400.0,4.48,4.49,4.48,4.49,16400.0
2010-03-09 12:00:00,4.5,4.5,4.5,4.5,93600.0,4.5,4.5,4.5,4.5,93600.0
2010-03-09 12:05:00,4.5,4.5,4.48,4.48,18000.0,4.5,4.5,4.48,4.48,18000.0
2010-03-09 12:10:00,4.48,4.48,4.48,4.48,24800.0,4.48,4.48,4.48,4.48,24800.0
2010-03-09 12:15:00,4.48,4.49,4.48,4.49,9200.0,4.48,4.49,4.48,4.49,9200.0
2010-03-09 12:20:00,4.49,4.5,4.49,4.5,32000.0,4.49,4.5,4.49,4.5,32000.0
2010-03-09 12:25:00,4.5,4.5,4.49,4.5,25200.0,4.5,4.5,4.49,4.5,25200.0
2010-03-09 12:30:00,4.5,4.51,4.5,4.5,16000.0,4.5,4.51,4.5,4.5,16000.0
2010-03-09 12:35:00,4.5,4.5,4.5,4.5,20400.0,4.5,4.5,4.5,4.5,20400.0
2010-03-09 12:40:00,4.5,4.5,4.49,4.5,78000.0,4.5,4.5,4.49,4.5,78000.0
2010-03-09 12:45:00,4.5,4.5,4.5,4.5,14000.0,4.5,4.5,4.5,4.5,14000.0
2010-03-09 12:50:00,4.5,4.5,4.49,4.49,39200.0,4.5,4.5,4.49,4.49,39200.0
2010-03-09 12:55:00,4.49,4.5,4.49,4.5,71600.0,4.49,4.5,4.49,4.5,71600.0
2010-03-09 13:00:00,4.5,4.5,4.5,4.5,37200.0,4.5,4.5,4.5,4.5,37200.0
2010-03-09 13:05:00,4.5,4.5,4.5,4.5,11200.0,4.5,4.5,4.5,4.5,11200.0
2010-03-09 13:10:00,4.5,4.5,4.5,4.5,15200.0,4.5,4.5,4.5,4.5,15200.0
2010-03-09 13:15:00,4.5,4.5,4.5,4.5,13200.0,4.5,4.5,4.5,4.5,13200.0
2010-03-09 13:20:00,4.5,4.5,4.5,4.5,17200.0,4.5,4.5,4.5,4.5,17200.0
2010-03-09 13:25:00,4.5,4.5,4.5,4.5,12800.0,4.5,4.5,4.5,4.5,12800.0
2010-03-09 13:30:00,4.5,4.5,4.5,4.5,20000.0,4.5,4.5,4.5,4.5,20000.0
2010-03-09 13:35:00,4.5,4.5,4.5,4.5,12800.0,4.5,4.5,4.5,4.5,12800.0
2010-03-09 13:40:00,4.5,4.5,4.5,4.5,26800.0,4.5,4.5,4.5,4.5,26800.0
2010-03-09 13:45:00,4.5,4.5,4.49,4.5,21600.0,4.5,4.5,4.49,4.5,21600.0
2010-03-09 13:50:00,4.5,4.5,4.5,4.5,37600.0,4.5,4.5,4.5,4.5,37600.0
2010-03-09 13:55:00,4.5,4.5,4.48,4.48,11200.0,4.5,4.5,4.48,4.48,11200.0
2010-03-09 14:00:00,4.48,4.49,4.48,4.48,18400.0,4.48,4.49,4.48,4.48,18400.0
2010-03-09 14:05:00,4.48,4.48,4.48,4.48,18400.0,4.48,4.48,4.48,4.48,18400.0
2010-03-09 14:10:00,4.48,4.48,4.47,4.48,17600.0,4.48,4.48,4.47,4.48,17600.0
2010-03-09 14:15:00,4.47,4.49,4.47,4.48,39200.0,4.47,4.49,4.47,4.48,39200.0
2010-03-09 14:20:00,4.48,4.48,4.47,4.48,13200.0,4.48,4.48,4.47,4.48,13200.0
2010-03-09 14:25:00,4.48,4.49,4.48,4.48,11200.0,4.48,4.49,4.48,4.48,11200.0
2010-03-09 14:30:00,4.48,4.49,4.48,4.48,20000.0,4.48,4.49,4.48,4.48,20000.0
2010-03-09 14:35:00,4.48,4.48,4.48,4.48,18000.0,4.48,4.48,4.48,4.48,18000.0
2010-03-09 14:40:00,4.47,4.48,4.47,4.47,36800.0,4.47,4.48,4.47,4.47,36800.0
2010-03-09 14:45:00,4.48,4.48,4.48,4.48,46400.0,4.48,4.48,4.48,4.48,46400.0
2010-03-09 14:50:00,4.48,4.48,4.47,4.48,49200.0,4.48,4.48,4.47,4.48,49200.0
2010-03-09 14:55:00,4.48,4.48,4.47,4.48,10800.0,4.48,4.48,4.47,4.48,10800.0
2010-03-09 15:00:00,4.47,4.48,4.47,4.47,22000.0,4.47,4.48,4.47,4.47,22000.0
2010-03-09 15:05:00,4.48,4.48,4.47,4.48,15600.0,4.48,4.48,4.47,4.48,15600.0
2010-03-09 15:10:00,4.48,4.48,4.47,4.47,18400.0,4.48,4.48,4.47,4.47,18400.0
2010-03-09 15:15:00,4.47,4.48,4.47,4.47,47200.0,4.47,4.48,4.47,4.47,47200.0
2010-03-09 15:20:00,4.47,4.47,4.47,4.47,53600.0,4.47,4.47,4.47,4.47,53600.0
2010-03-09 15:25:00,4.47,4.47,4.47,4.47,47200.0,4.47,4.47,4.47,4.47,47200.0
2010-03-09 15:30:00,4.47,4.48,4.47,4.47,15200.0,4.47,4.48,4.47,4.47,15200.0
2010-03-09 15:35:00,4.47,4.48,4.47,4.48,90400.0,4.47,4.48,4.47,4.48,90400.0
2010-03-09 15:40:00,4.48,4.48,4.47,4.48,58000.0,4.48,4.48,4.47,4.48,58000.0
2010-03-09 15:45:00,4.48,4.48,4.47,4.47,97200.0,4.48,4.48,4.47,4.47,97200.0
2010-03-09 15:50:00,4.47,4.48,4.47,4.48,129200.0,4.47,4.48,4.47,4.48,129200.0
2010-03-09 15:55:00,4.48,4.48,4.46,4.48,322000.0,4.48,4.48,4.46,4.48,322000.0
2010-03-10 09:30:00,4.49,4.49,4.45,4.47,7200.0,4.49,4.49,4.45,4.47,7200.0
2010-03-10 09:35:00,4.47,4.5,4.47,4.49,9600.0,4.47,4.5,4.47,4.49,9600.0
2010-03-10 09:40:00,4.48,4.48,4.45,4.46,12000.0,4.48,4.48,4.45,4.46,12000.0
2010-03-10 09:45:00,4.46,4.46,4.45,4.45,17600.0,4.46,4.46,4.45,4.45,17600.0
2010-03-10 09:50:00,4.45,4.45,4.43,4.43,20000.0,4.45,4.45,4.43,4.43,20000.0
2010-03-10 09:55:00,4.43,4.44,4.43,4.43,22000.0,4.43,4.44,4.43,4.43,22000.0
2010-03-10 10:00:00,4.43,4.46,4.43,4.46,24000.0,4.43,4.46,4.43,4.46,24000.0
2010-03-10 10:05:00,4.47,4.48,4.47,4.48,4400.0,4.47,4.48,4.47,4.48,4400.0
2010-03-10 10:10:00,4.48,4.49,4.48,4.48,9600.0,4.48,4.49,4.48,4.48,9600.0
2010-03-10 10:15:00,4.48,4.48,4.47,4.47,22800.0,4.48,4.48,4.47,4.47,22800.0
2010-03-10 10:20:00,4.47,4.47,4.47,4.47,5600.0,4.47,4.47,4.47,4.47,5600.0
2010-03-10 10:25:00,4.47,4.48,4.47,4.48,3600.0,4.47,4.48,4.47,4.48,3600.0
2010-03-10 10:30:00,4.48,4.49,4.48,4.49,49600.0,4.48,4.49,4.48,4.49,49600.0
2010-03-10 10:35:00,4.49,4.49,4.47,4.48,227600.0,4.49,4.49,4.47,4.48,227600.0
2010-03-10 10:40:00,4.48,4.5,4.47,4.47,266000.0,4.48,4.5,4.47,4.47,266000.0
2010-03-10 10:45:00,4.47,4.47,4.47,4.47,12400.0,4.47,4.47,4.47,4.47,12400.0
2010-03-10 10:50:00,4.47,4.49,4.47,4.49,12800.0,4.47,4.49,4.47,4.49,12800.0
2010-03-10 10:55:00,4.48,4.48,4.48,4.48,9200.0,4.48,4.48,4.48,4.48,9200.0
2010-03-10 11:00:00,4.48,4.49,4.48,4.48,29600.0,4.48,4.49,4.48,4.48,29600.0
2010-03-10 11:05:00,4.48,4.48,4.46,4.48,118000.0,4.48,4.48,4.46,4.48,118000.0
2010-03-10 11:10:00,4.48,4.48,4.47,4.48,13200.0,4.48,4.48,4.47,4.48,13200.0
2010-03-10 11:15:00,4.48,4.48,4.48,4.48,9200.0,4.48,4.48,4.48,4.48,9200.0
2010-03-10 11:20:00,4.48,4.49,4.48,4.48,3200.0,4.48,4.49,4.48,4.48,3200.0
2010-03-10 11:25:00,4.48,4.48,4.48,4.48,7200.0,4.48,4.48,4.48,4.48,7200.0
2010-03-10 11:30:00,4.48,4.49,4.48,4.49,23200.0,4.48,4.49,4.48,4.49,23200.0
2010-03-10 11:35:00,4.49,4.49,4.49,4.49,8800.0,4.49,4.49,4.49,4.49,8800.0
2010-03-10 11:40:00,4.48,4.48,4.48,4.48,8000.0,4.48,4.48,4.48,4.48,8000.0
2010-03-10 11:45:00,4.48,4.48,4.48,4.48,11200.0,4.48,4.48,4.48,4.48,11200.0
2010-03-10 11:50:00,4.48,4.48,4.48,4.48,14800.0,4.48,4.48,4.48,4.48,14800.0
2010-03-10 11:55:00,4.48,4.48,4.48,4.48,8000.0,4.48,4.48,4.48,4.48,8000.0
2010-03-10 12:00:00,4.48,4.49,4.48,4.49,4800.0,4.48,4.49,4.48,4.49,4800.0
2010-03-10 12:05:00,4.48,4.48,4.48,4.48,10800.0,4.48,4.48,4.48,4.48,10800.0
2010-03-10 12:10:00,4.48,4.48,4.48,4.48,10400.0,4.48,4.48,4.48,4.48,10400.0
2010-03-10 12:15:00,4.48,4.48,4.48,4.48,13200.0,4.48,4.48,4.48,4.48,13200.0
2010-03-10 12:20:00,4.48,4.48,4.48,4.48,4800.0,4.48,4.48,4.48,4.48,4800.0
2010-03-10 12:25:00,4.48,4.48,4.48,4.48,4000.0,4.48,4.48,4.48,4.48,4000.0
2010-03-10 12:30:00,4.48,4.48,4.48,4.48,20000.0,4.48,4.48,4.48,4.48,20000.0
2010-03-10 12:35:00,4.48,4.48,4.48,4.48,4000.0,4.48,4.48,4.48,4.48,4000.0
2010-03-10 12:40:00,4.48,4.48,4.48,4.48,800.0,4.48,4.48,4.48,4.48,800.0
2010-03-10 12:45:00,4.48,4.49,4.48,4.49,2400.0,4.48,4.49,4.48,4.49,2400.0
2010-03-10 12:50:00,4.48,4.49,4.48,4.48,58400.0,4.48,4.49,4.48,4.48,58400.0
2010-03-10 12:55:00,4.48,4.5,4.48,4.48,51600.0,4.48,4.5,4.48,4.48,51600.0
2010-03-10 13:00:00,4.48,4.49,4.48,4.48,47600.0,4.48,4.49,4.48,4.48,47600.0
2010-03-10 13:05:00,4.48,4.48,4.48,4.48,8400.0,4.48,4.48,4.48,4.48,8400.0
2010-03-10 13:10:00,4.48,4.48,4.48,4.48,11200.0,4.48,4.48,4.48,4.48,11200.0
2010-03-10 13:15:00,4.48,4.49,4.48,4.48,12000.0,4.48,4.49,4.48,4.48,12000.0
2010-03-10 13:20:00,4.48,4.48,4.48,4.48,5200.0,4.48,4.48,4.48,4.48,5200.0
2010-03-10 13:25:00,4.48,4.48,4.48,4.48,5200.0,4.48,4.48,4.48,4.48,5200.0
2010-03-10 13:30:00,4.48,4.48,4.48,4.48,8000.0,4.48,4.48,4.48,4.48,8000.0
2010-03-10 13:35:00,4.48,4.48,4.48,4.48,3600.0,4.48,4.48,4.48,4.48,3600.0
2010-03-10 13:40:00,4.48,4.48,4.48,4.48,6000.0,4.48,4.48,4.48,4.48,6000.0
2010-03-10 13:45:00,4.48,4.48,4.48,4.48,4800.0,4.48,4.48,4.48,4.48,4800.0
2010-03-10 13:50:00,4.48,4.48,4.48,4.48,4000.0,4.48,4.48,4.48,4.48,4000.0
2010-03-10 13:55:00,4.48,4.48,4.48,4.48,9600.0,4.48,4.48,4.48,4.48,9600.0
2010-03-10 14:00:00,4.48,4.48,4.48,4.48,46000.0,4.48,4.48,4.48,4.48,46000.0
2010-03-10 14:05:00,4.49,4.49,4.48,4.48,19600.0,4.49,4.49,4.48,4.48,19600.0
2010-03-10 14:10:00,4.48,4.48,4.47,4.48,81600.0,4.48,4.48,4.47,4.48,81600.0
2010-03-10 14:15:00,4.47,4.48,4.47,4.48,12000.0,4.47,4.48,4.47,4.48,12000.0
2010-03-10 14:20:00,4.48,4.49,4.48,4.48,1600.0,4.48,4.49,4.48,4.48,1600.0
2010-03-10 14:25:00,4.48,4.49,4.48,4.48,29600.0,4.48,4.49,4.48,4.48,29600.0
2010-03-10 14:30:00,4.48,4.49,4.48,4.48,9200.0,4.48,4.49,4.48,4.48,9200.0
2010-03-10 14:35:00,4.48,4.48,4.48,4.48,45600.0,4.48,4.48,4.48,4.48,45600.0
2010-03-10 14:40:00,4.48,4.48,4.48,4.48,63600.0,4.48,4.48,4.48,4.48,63600.0
2010-03-10 14:45:00,4.48,4.48,4.48,4.48,5200.0,4.48,4.48,4.48,4.48,5200.0
2010-03-10 14:50:00,4.48,4.48,4.48,4.48,10000.0,4.48,4.48,4.48,4.48,10000.0
2010-03-10 14:55:00,4.48,4.48,4.47,4.47,4000.0,4.48,4.48,4.47,4.47,4000.0
2010-03-10 15:00:00,4.48,4.48,4.48,4.48,7600.0,4.48,4.48,4.48,4.48,7600.0
2010-03-10 15:05:00,4.48,4.48,4.48,4.48,17600.0,4.48,4.48,4.48,4.48,17600.0
2010-03-10 15:10:00,4.48,4.48,4.48,4.48,16400.0,4.48,4.48,4.48,4.48,16400.0
2010-03-10 15:15:00,4.48,4.48,4.48,4.48,15200.0,4.48,4.48,4.48,4.48,15200.0
2010-03-10 15:20:00,4.48,4.49,4.48,4.48,29600.0,4.48,4.49,4.48,4.48,29600.0
2010-03-10 15:25:00,4.48,4.48,4.47,4.47,16800.0,4.48,4.48,4.47,4.47,16800.0
2010-03-10 15:30:00,4.47,4.47,4.46,4.47,9200.0,4.47,4.47,4.46,4.47,9200.0
2010-03-10 15:35:00,4.46,4.47,4.46,4.47,20400.0,4.46,4.47,4.46,4.47,20400.0
2010-03-10 15:40:00,4.47,4.48,4.47,4.47,15200.0,4.47,4.48,4.47,4.47,15200.0
2010-03-10 15:45:00,4.48,4.48,4.47,4.48,34400.0,4.48,4.48,4.47,4.48,34400.0
2010-03-10 15:50:00,4.48,4.48,4.48,4.48,46000.0,4.48,4.48,4.48,4.48,46000.0
2010-03-10 15:55:00,4.48,4.49,4.48,4.49,82000.0,4.48,4.49,4.48,4.49,82000.0
2010-03-11 09:30:00,4.48,4.5,4.48,4.49,21600.0,4.48,4.5,4.48,4.49,21600.0
2010-03-11 09:35:00,4.5,4.5,4.46,4.46,3600.0,4.5,4.5,4.46,4.46,3600.0
2010-03-11 09:40:00,4.48,4.49,4.48,4.48,3600.0,4.48,4.49,4.48,4.48,3600.0
2010-03-11 09:45:00,4.49,4.49,4.48,4.48,27600.0,4.49,4.49,4.48,4.48,27600.0
2010-03-11 09:50:00,4.48,4.49,4.48,4.48,8000.0,4.48,4.49,4.48,4.48,8000.0
2010-03-11 09:55:00,4.49,4.49,4.48,4.48,4400.0,4.49,4.49,4.48,4.48,4400.0
2010-03-11 10:00:00,4.48,4.49,4.48,4.49,6800.0,4.48,4.49,4.48,4.49,6800.0
2010-03-11 10:05:00,4.49,4.49,4.48,4.49,120800.0,4.49,4.49,4.48,4.49,120800.0
2010-03-11 10:10:00,4.49,4.5,4.49,4.5,28800.0,4.49,4.5,4.49,4.5,28800.0
2010-03-11 10:15:00,4.5,4.5,4.49,4.5,56000.0,4.5,4.5,4.49,4.5,56000.0
2010-03-11 10:20:00,4.5,4.5,4.49,4.5,47600.0,4.5,4.5,4.49,4.5,47600.0
2010-03-11 10:25:00,4.51,4.51,4.5,4.5,126800.0,4.51,4.51,4.5,4.5,126800.0
2010-03-11 10:30:00,4.5,4.51,4.5,4.51,60000.0,4.5,4.51,4.5,4.51,60000.0
2010-03-11 10:35:00,4.51,4.52,4.51,4.52,55600.0,4.51,4.52,4.51,4.52,55600.0
2010-03-11 10:40:00,4.52,4.53,4.52,4.53,61600.0,4.52,4.53,4.52,4.53,61600.0
2010-03-11 10:45:00,4.53,4.53,4.53,4.53,12400.0,4.53,4.53,4.53,4.53,12400.0
2010-03-11 10:50:00,4.52,4.53,4.52,4.52,18800.0,4.52,4.53,4.52,4.52,18800.0
2010-03-11 10:55:00,4.52,4.53,4.52,4.52,8400.0,4.52,4.53,4.52,4.52,8400.0
2010-03-11 11:00:00,4.53,4.53,4.52,4.52,9200.0,4.53,4.53,4.52,4.52,9200.0
2010-03-11 11:05:00,4.52,4.52,4.51,4.51,32400.0,4.52,4.52,4.51,4.51,32400.0
2010-03-11 11:10:00,4.51,4.52,4.51,4.51,8000.0,4.51,4.52,4.51,4.51,8000.0
2010-03-11 11:15:00,4.52,4.52,4.52,4.52,3600.0,4.52,4.52,4.52,4.52,3600.0
2010-03-11 11:20:00,4.53,4.53,4.52,4.52,20800.0,4.53,4.53,4.52,4.52,20800.0
2010-03-11 11:25:00,4.52,4.53,4.52,4.52,27200.0,4.52,4.53,4.52,4.52,27200.0
2010-03-11 11:30:00,4.51,4.52,4.51,4.51,5200.0,4.51,4.52,4.51,4.51,5200.0
2010-03-11 11:35:00,4.51,4.52,4.51,4.51,3200.0,4.51,4.52,4.51,4.51,3200.0
2010-03-11 11:40:00,4.52,4.52,4.52,4.52,4000.0,4.52,4.52,4.52,4.52,4000.0
2010-03-11 11:45:00,4.52,4.53,4.52,4.52,5600.0,4.52,4.53,4.52,4.52,5600.0
2010-03-11 11:50:00,4.52,4.52,4.51,4.51,9200.0,4.52,4.52,4.51,4.51,9200.0
2010-03-11 11:55:00,4.51,4.52,4.51,4.51,2000.0,4.51,4.52,4.51,4.51,2000.0
2010-03-11 12:00:00,4.52,4.52,4.52,4.52,12800.0,4.52,4.52,4.52,4.52,12800.0
2010-03-11 12:05:00,4.52,4.52,4.52,4.52,3200.0,4.52,4.52,4.52,4.52,3200.0
2010-03-11 12:10:00,4.52,4.52,4.51,4.51,7600.0,4.52,4.52,4.51,4.51,7600.0
2010-03-11 12:15:00,4.51,4.51,4.51,4.51,5600.0,4.51,4.51,4.51,4.51,5600.0
2010-03-11 12:20:00,4.51,4.51,4.51,4.51,2000.0,4.51,4.51,4.51,4.51,2000.0
2010-03-11 12:25:00,4.51,4.51,4.51,4.51,2000.0,4.51,4.51,4.51,4.51,2000.0
2010-03-11 12:30:00,4.51,4.51,4.51,4.51,7200.0,4.51,4.51,4.51,4.51,7200.0
2010-03-11 12:35:00,4.51,4.51,4.5,4.5,6000.0,4.51,4.51,4.5,4.5,6000.0
2010-03-11 12:40:00,4.51,4.51,4.5,4.5,36000.0,4.51,4.51,4.5,4.5,36000.0
2010-03-11 12:45:00,4.5,4.51,4.5,4.51,2000.0,4.5,4.51,4.5,4.51,2000.0
2010-03-11 12:50:00,4.51,4.51,4.51,4.51,2400.0,4.51,4.51,4.51,4.51,2400.0
2010-03-11 12:55:00,4.51,4.51,4.51,4.51,1600.0,4.51,4.51,4.51,4.51,1600.0
2010-03-11 13:00:00,4.51,4.52,4.51,4.52,2000.0,4.51,4.52,4.51,4.52,2000.0
2010-03-11 13:05:00,4.52,4.52,4.52,4.52,6800.0,4.52,4.52,4.52,4.52,6800.0
2010-03-11 13:10:00,4.53,4.53,4.52,4.52,4000.0,4.53,4.53,4.52,4.52,4000.0
2010-03-11 13:15:00,4.52,4.53,4.52,4.52,20000.0,4.52,4.53,4.52,4.52,20000.0
2010-03-11 13:20:00,4.53,4.54,4.52,4.52,82000.0,4.53,4.54,4.52,4.52,82000.0
2010-03-11 13:25:00,4.52,4.54,4.51,4.52,168800.0,4.52,4.54,4.51,4.52,168800.0
2010-03-11 13:30:00,4.52,4.53,4.51,4.53,83200.0,4.52,4.53,4.51,4.53,83200.0
2010-03-11 13:35:00,4.53,4.53,4.52,4.53,27600.0,4.53,4.53,4.52,4.53,27600.0
2010-03-11 13:40:00,4.52,4.53,4.52,4.52,4800.0,4.52,4.53,4.52,4.52,4800.0
2010-03-11 13:45:00,4.53,4.54,4.52,4.53,30800.0,4.53,4.54,4.52,4.53,30800.0
2010-03-11 13:50:00,4.53,4.53,4.52,4.53,30800.0,4.53,4.53,4.52,4.53,30800.0
2010-03-11 13:55:00,4.53,4.54,4.52,4.54,74400.0,4.53,4.54,4.52,4.54,74400.0
2010-03-11 14:00:00,4.54,4.54,4.53,4.54,17600.0,4.54,4.54,4.53,4.54,17600.0
2010-03-11 14:05:00,4.54,4.54,4.53,4.54,7200.0,4.54,4.54,4.53,4.54,7200.0
2010-03-11 14:10:00,4.54,4.54,4.53,4.54,20000.0,4.54,4.54,4.53,4.54,20000.0
2010-03-11 14:15:00,4.54,4.54,4.53,4.53,53600.0,4.54,4.54,4.53,4.53,53600.0
2010-03-11 14:20:00,4.53,4.53,4.53,4.53,8400.0,4.53,4.53,4.53,4.53,8400.0
2010-03-11 14:25:00,4.54,4.54,4.53,4.54,22000.0,4.54,4.54,4.53,4.54,22000.0
2010-03-11 14:30:00,4.54,4.54,4.54,4.54,4000.0,4.54,4.54,4.54,4.54,4000.0
2010-03-11 14:35:00,4.54,4.55,4.54,4.55,48000.0,4.54,4.55,4.54,4.55,48000.0
2010-03-11 14:40:00,4.55,4.55,4.55,4.55,6400.0,4.55,4.55,4.55,4.55,6400.0
2010-03-11 14:45:00,4.55,4.55,4.54,4.55,82000.0,4.55,4.55,4.54,4.55,82000.0
2010-03-11 14:50:00,4.54,4.54,4.54,4.54,7200.0,4.54,4.54,4.54,4.54,7200.0
2010-03-11 14:55:00,4.54,4.54,4.54,4.54,26000.0,4.54,4.54,4.54,4.54,26000.0
2010-03-11 15:00:00,4.54,4.54,4.54,4.54,11600.0,4.54,4.54,4.54,4.54,11600.0
2010-03-11 15:05:00,4.54,4.55,4.54,4.55,47200.0,4.54,4.55,4.54,4.55,47200.0
2010-03-11 15:10:00,4.55,4.56,4.55,4.55,8000.0,4.55,4.56,4.55,4.55,8000.0
2010-03-11 15:15:00,4.55,4.57,4.55,4.57,36800.0,4.55,4.57,4.55,4.57,36800.0
2010-03-11 15:20:00,4.58,4.58,4.57,4.58,56000.0,4.58,4.58,4.57,4.58,56000.0
2010-03-11 15:25:00,4.58,4.58,4.58,4.58,18800.0,4.58,4.58,4.58,4.58,18800.0
2010-03-11 15:30:00,4.58,4.58,4.58,4.58,21600.0,4.58,4.58,4.58,4.58,21600.0
2010-03-11 15:35:00,4.58,4.58,4.57,4.57,85600.0,4.58,4.58,4.57,4.57,85600.0
2010-03-11 15:40:00,4.58,4.58,4.57,4.58,79200.0,4.58,4.58,4.57,4.58,79200.0
2010-03-11 15:45:00,4.58,4.58,4.57,4.58,42400.0,4.58,4.58,4.57,4.58,42400.0
2010-03-11 15:50:00,4.58,4.58,4.57,4.58,121600.0,4.58,4.58,4.57,4.58,121600.0
2010-03-11 15:55:00,4.58,4.58,4.57,4.57,90400.0,4.58,4.58,4.57,4.57,90400.0
2010-03-12 09:30:00,4.57,4.61,4.57,4.58,42000.0,4.57,4.61,4.57,4.58,42000.0
2010-03-12 09:35:00,4.58,4.58,4.54,4.56,21200.0,4.58,4.58,4.54,4.56,21200.0
2010-03-12 09:40:00,4.56,4.56,4.56,4.56,5200.0,4.56,4.56,4.56,4.56,5200.0
2010-03-12 09:45:00,4.56,4.56,4.55,4.55,22400.0,4.56,4.56,4.55,4.55,22400.0
2010-03-12 09:50:00,4.56,4.56,4.54,4.54,59200.0,4.56,4.56,4.54,4.54,59200.0
2010-03-12 09:55:00,4.54,4.55,4.54,4.55,28400.0,4.54,4.55,4.54,4.55,28400.0
2010-03-12 10:00:00,4.54,4.55,4.54,4.54,35200.0,4.54,4.55,4.54,4.54,35200.0
2010-03-12 10:05:00,4.54,4.54,4.54,4.54,8000.0,4.54,4.54,4.54,4.54,8000.0
2010-03-12 10:10:00,4.54,4.54,4.53,4.54,28000.0,4.54,4.54,4.53,4.54,28000.0
2010-03-12 10:15:00,4.54,4.55,4.54,4.54,16400.0,4.54,4.55,4.54,4.54,16400.0
2010-03-12 10:20:00,4.54,4.54,4.54,4.54,7200.0,4.54,4.54,4.54,4.54,7200.0
2010-03-12 10:25:00,4.54,4.54,4.53,4.53,7200.0,4.54,4.54,4.53,4.53,7200.0
2010-03-12 10:30:00,4.54,4.54,4.53,4.53,8000.0,4.54,4.54,4.53,4.53,8000.0
2010-03-12 10:35:00,4.54,4.55,4.54,4.55,23200.0,4.54,4.55,4.54,4.55,23200.0
2010-03-12 10:40:00,4.54,4.55,4.54,4.55,16800.0,4.54,4.55,4.54,4.55,16800.0
2010-03-12 10:45:00,4.55,4.55,4.53,4.54,26400.0,4.55,4.55,4.53,4.54,26400.0
2010-03-12 10:50:00,4.53,4.55,4.53,4.55,7200.0,4.53,4.55,4.53,4.55,7200.0
2010-03-12 10:55:00,4.55,4.56,4.54,4.54,14000.0,4.55,4.56,4.54,4.54,14000.0
2010-03-12 11:00:00,4.54,4.54,4.53,4.54,32400.0,4.54,4.54,4.53,4.54,32400.0
2010-03-12 11:05:00,4.54,4.55,4.54,4.54,23600.0,4.54,4.55,4.54,4.54,23600.0
2010-03-12 11:10:00,4.54,4.55,4.54,4.54,8800.0,4.54,4.55,4.54,4.54,8800.0
2010-03-12 11:15:00,4.54,4.55,4.54,4.55,10400.0,4.54,4.55,4.54,4.55,10400.0
2010-03-12 11:20:00,4.55,4.56,4.55,4.55,16800.0,4.55,4.56,4.55,4.55,16800.0
2010-03-12 11:25:00,4.55,4.55,4.55,4.55,10800.0,4.55,4.55,4.55,4.55,10800.0
2010-03-12 11:30:00,4.55,4.55,4.55,4.55,6400.0,4.55,4.55,4.55,4.55,6400.0
2010-03-12 11:35:00,4.55,4.55,4.53,4.54,40800.0,4.55,4.55,4.53,4.54,40800.0
2010-03-12 11:40:00,4.54,4.54,4.53,4.53,12800.0,4.54,4.54,4.53,4.53,12800.0
2010-03-12 11:45:00,4.53,4.53,4.52,4.52,4000.0,4.53,4.53,4.52,4.52,4000.0
2010-03-12 11:50:00,4.52,4.52,4.52,4.52,5200.0,4.52,4.52,4.52,4.52,5200.0
2010-03-12 11:55:00,4.52,4.53,4.52,4.52,18800.0,4.52,4.53,4.52,4.52,18800.0
2010-03-12 12:00:00,4.52,4.53,4.52,4.53,7200.0,4.52,4.53,4.52,4.53,7200.0
2010-03-12 12:05:00,4.52,4.52,4.52,4.52,6800.0,4.52,4.52,4.52,4.52,6800.0
2010-03-12 12:10:00,4.52,4.52,4.52,4.52,6000.0,4.52,4.52,4.52,4.52,6000.0
2010-03-12 12:15:00,4.52,4.53,4.52,4.52,12400.0,4.52,4.53,4.52,4.52,12400.0
2010-03-12 12:20:00,4.53,4.53,4.52,4.53,10400.0,4.53,4.53,4.52,4.53,10400.0
2010-03-12 12:25:00,4.53,4.53,4.52,4.52,11200.0,4.53,4.53,4.52,4.52,11200.0
2010-03-12 12:30:00,4.52,4.52,4.51,4.51,6400.0,4.52,4.52,4.51,4.51,6400.0
2010-03-12 12:35:00,4.51,4.52,4.51,4.51,19600.0,4.51,4.52,4.51,4.51,19600.0
2010-03-12 12:40:00,4.51,4.52,4.51,4.52,11600.0,4.51,4.52,4.51,4.52,11600.0
2010-03-12 12:45:00,4.52,4.52,4.52,4.52,2400.0,4.52,4.52,4.52,4.52,2400.0
2010-03-12 12:50:00,4.52,4.52,4.52,4.52,8400.0,4.52,4.52,4.52,4.52,8400.0
2010-03-12 12:55:00,4.51,4.52,4.51,4.51,6000.0,4.51,4.52,4.51,4.51,6000.0
2010-03-12 13:00:00,4.5,4.51,4.5,4.5,2000.0,4.5,4.51,4.5,4.5,2000.0
2010-03-12 13:05:00,4.51,4.51,4.5,4.51,9600.0,4.51,4.51,4.5,4.51,9600.0
2010-03-12 13:10:00,4.51,4.52,4.51,4.52,8000.0,4.51,4.52,4.51,4.52,8000.0
2010-03-12 13:15:00,4.52,4.52,4.51,4.52,19200.0,4.52,4.52,4.51,4.52,19200.0
2010-03-12 13:20:00,4.52,4.52,4.51,4.52,3600.0,4.52,4.52,4.51,4.52,3600.0
2010-03-12 13:25:00,4.52,4.52,4.51,4.51,6400.0,4.52,4.52,4.51,4.51,6400.0
2010-03-12 13:30:00,4.52,4.53,4.52,4.53,40000.0,4.52,4.53,4.52,4.53,40000.0
2010-03-12 13:35:00,4.53,4.53,4.52,4.52,24000.0,4.53,4.53,4.52,4.52,24000.0
2010-03-12 13:40:00,4.52,4.53,4.52,4.53,10400.0,4.52,4.53,4.52,4.53,10400.0
2010-03-12 13:45:00,4.52,4.53,4.52,4.53,7600.0,4.52,4.53,4.52,4.53,7600.0
2010-03-12 13:50:00,4.53,4.53,4.52,4.52,6800.0,4.53,4.53,4.52,4.52,6800.0
2010-03-12 13:55:00,4.52,4.53,4.52,4.53,15200.0,4.52,4.53,4.52,4.53,15200.0
2010-03-12 14:00:00,4.54,4.54,4.53,4.53,6800.0,4.54,4.54,4.53,4.53,6800.0
2010-03-12 14:05:00,4.53,4.53,4.53,4.53,9600.0,4.53,4.53,4.53,4.53,9600.0
2010-03-12 14:10:00,4.53,4.53,4.53,4.53,7200.0,4.53,4.53,4.53,4.53,7200.0
2010-03-12 14:15:00,4.53,4.53,4.52,4.53,10000.0,4.53,4.53,4.52,4.53,10000.0
2010-03-12 14:20:00,4.53,4.53,4.52,4.52,8000.0,4.53,4.53,4.52,4.52,8000.0
2010-03-12 14:25:00,4.52,4.52,4.52,4.52,6400.0,4.52,4.52,4.52,4.52,6400.0
2010-03-12 14:30:00,4.52,4.52,4.52,4.52,9600.0,4.52,4.52,4.52,4.52,9600.0
2010-03-12 14:35:00,4.52,4.52,4.51,4.51,10400.0,4.52,4.52,4.51,4.51,10400.0
2010-03-12 14:40:00,4.51,4.51,4.51,4.51,5600.0,4.51,4.51,4.51,4.51,5600.0
2010-03-12 14:45:00,4.51,4.51,4.51,4.51,4800.0,4.51,4.51,4.51,4.51,4800.0
2010-03-12 14:50:00,4.51,4.51,4.51,4.51,7600.0,4.51,4.51,4.51,4.51,7600.0
2010-03-12 14:55:00,4.51,4.51,4.51,4.51,18800.0,4.51,4.51,4.51,4.51,18800.0
2010-03-12 15:00:00,4.51,4.51,4.51,4.51,11600.0,4.51,4.51,4.51,4.51,11600.0
2010-03-12 15:05:00,4.51,4.51,4.51,4.51,13600.0,4.51,4.51,4.51,4.51,13600.0
2010-03-12 15:10:00,4.51,4.51,4.51,4.51,30000.0,4.51,4.51,4.51,4.51,30000.0
2010-03-12 15:15:00,4.51,4.52,4.51,4.52,26800.0,4.51,4.52,4.51,4.52,26800.0
2010-03-12 15:20:00,4.52,4.52,4.51,4.52,39600.0,4.52,4.52,4.51,4.52,39600.0
2010-03-12 15:25:00,4.52,4.52,4.51,4.51,31200.0,4.52,4.52,4.51,4.51,31200.0
2010-03-12 15:30:00,4.51,4.52,4.51,4.52,26000.0,4.51,4.52,4.51,4.52,26000.0
2010-03-12 15:35:00,4.52,4.52,4.51,4.52,46400.0,4.52,4.52,4.51,4.52,46400.0
2010-03-12 15:40:00,4.52,4.52,4.52,4.52,34000.0,4.52,4.52,4.52,4.52,34000.0
2010-03-12 15:45:00,4.52,4.53,4.52,4.52,39200.0,4.52,4.53,4.52,4.52,39200.0
2010-03-12 15:50:00,4.52,4.52,4.52,4.52,25600.0,4.52,4.52,4.52,4.52,25600.0
2010-03-12 15:55:00,4.52,4.52,4.52,4.52,54000.0,4.52,4.52,4.52,4.52,54000.0
2010-03-15 09:30:00,4.53,4.53,4.48,4.49,24800.0,4.53,4.53,4.48,4.49,24800.0
2010-03-15 09:35:00,4.5,4.52,4.5,4.51,12800.0,4.5,4.52,4.5,4.51,12800.0
2010-03-15 09:40:00,4.51,4.53,4.51,4.53,18400.0,4.51,4.53,4.51,4.53,18400.0
2010-03-15 09:45:00,4.53,4.53,4.53,4.53,24400.0,4.53,4.53,4.53,4.53,24400.0
2010-03-15 09:50:00,4.52,4.52,4.51,4.51,8800.0,4.52,4.52,4.51,4.51,8800.0
2010-03-15 09:55:00,4.51,4.51,4.51,4.51,13600.0,4.51,4.51,4.51,4.51,13600.0
2010-03-15 10:00:00,4.51,4.53,4.51,4.53,22400.0,4.51,4.53,4.51,4.53,22400.0
2010-03-15 10:05:00,4.53,4.54,4.53,4.54,55200.0,4.53,4.54,4.53,4.54,55200.0
2010-03-15 10:10:00,4.54,4.54,4.53,4.54,16000.0,4.54,4.54,4.53,4.54,16000.0
2010-03-15 10:15:00,4.54,4.55,4.54,4.54,27200.0,4.54,4.55,4.54,4.54,27200.0
2010-03-15 10:20:00,4.54,4.55,4.54,4.55,29600.0,4.54,4.55,4.54,4.55,29600.0
2010-03-15 10:25:00,4.55,4.55,4.54,4.55,28000.0,4.55,4.55,4.54,4.55,28000.0
2010-03-15 10:30:00,4.55,4.56,4.55,4.56,30400.0,4.55,4.56,4.55,4.56,30400.0
2010-03-15 10:35:00,4.57,4.57,4.56,4.56,16000.0,4.57,4.57,4.56,4.56,16000.0
2010-03-15 10:40:00,4.56,4.56,4.55,4.55,23600.0,4.56,4.56,4.55,4.55,23600.0
2010-03-15 10:45:00,4.55,4.55,4.55,4.55,39600.0,4.55,4.55,4.55,4.55,39600.0
2010-03-15 10:50:00,4.55,4.55,4.55,4.55,26000.0,4.55,4.55,4.55,4.55,26000.0
2010-03-15 10:55:00,4.55,4.55,4.55,4.55,14000.0,4.55,4.55,4.55,4.55,14000.0
2010-03-15 11:00:00,4.55,4.55,4.55,4.55,24400.0,4.55,4.55,4.55,4.55,24400.0
2010-03-15 11:05:00,4.55,4.56,4.55,4.56,20400.0,4.55,4.56,4.55,4.56,20400.0
2010-03-15 11:10:00,4.56,4.56,4.56,4.56,25600.0,4.56,4.56,4.56,4.56,25600.0
2010-03-15 11:15:00,4.56,4.56,4.56,4.56,10000.0,4.56,4.56,4.56,4.56,10000.0
2010-03-15 11:20:00,4.56,4.56,4.56,4.56,16800.0,4.56,4.56,4.56,4.56,16800.0
2010-03-15 11:25:00,4.56,4.57,4.56,4.57,17200.0,4.56,4.57,4.56,4.57,17200.0
2010-03-15 11:30:00,4.57,4.57,4.56,4.57,20800.0,4.57,4.57,4.56,4.57,20800.0
2010-03-15 11:35:00,4.57,4.57,4.57,4.57,7600.0,4.57,4.57,4.57,4.57,7600.0
2010-03-15 11:40:00,4.57,4.59,4.57,4.58,15200.0,4.57,4.59,4.57,4.58,15200.0
2010-03-15 11:45:00,4.59,4.59,4.57,4.57,34000.0,4.59,4.59,4.57,4.57,34000.0
2010-03-15 11:50:00,4.57,4.57,4.56,4.57,11200.0,4.57,4.57,4.56,4.57,11200.0
2010-03-15 11:55:00,4.56,4.57,4.56,4.57,12000.0,4.56,4.57,4.56,4.57,12000.0
2010-03-15 12:00:00,4.57,4.57,4.56,4.57,13600.0,4.57,4.57,4.56,4.57,13600.0
2010-03-15 12:05:00,4.57,4.58,4.57,4.57,25600.0,4.57,4.58,4.57,4.57,25600.0
2010-03-15 12:10:00,4.57,4.58,4.57,4.58,12400.0,4.57,4.58,4.57,4.58,12400.0
2010-03-15 12:15:00,4.58,4.59,4.58,4.59,19200.0,4.58,4.59,4.58,4.59,19200.0
2010-03-15 12:20:00,4.59,4.59,4.59,4.59,34800.0,4.59,4.59,4.59,4.59,34800.0
2010-03-15 12:25:00,4.59,4.59,4.57,4.57,26000.0,4.59,4.59,4.57,4.57,26000.0
2010-03-15 12:30:00,4.58,4.58,4.57,4.58,18400.0,4.58,4.58,4.57,4.58,18400.0
2010-03-15 12:35:00,4.58,4.58,4.58,4.58,18400.0,4.58,4.58,4.58,4.58,18400.0
2010-03-15 12:40:00,4.58,4.59,4.58,4.59,15200.0,4.58,4.59,4.58,4.59,15200.0
2010-03-15 12:45:00,4.59,4.6,4.59,4.6,17600.0,4.59,4.6,4.59,4.6,17600.0
2010-03-15 12:50:00,4.6,4.6,4.6,4.6,23200.0,4.6,4.6,4.6,4.6,23200.0
2010-03-15 12:55:00,4.6,4.61,4.6,4.6,37600.0,4.6,4.61,4.6,4.6,37600.0
2010-03-15 13:00:00,4.6,4.61,4.6,4.61,29600.0,4.6,4.61,4.6,4.61,29600.0
2010-03-15 13:05:00,4.61,4.62,4.61,4.62,12400.0,4.61,4.62,4.61,4.62,12400.0
2010-03-15 13:10:00,4.62,4.63,4.62,4.62,29600.0,4.62,4.63,4.62,4.62,29600.0
2010-03-15 13:15:00,4.62,4.63,4.62,4.62,13200.0,4.62,4.63,4.62,4.62,13200.0
2010-03-15 13:20:00,4.62,4.62,4.62,4.62,8800.0,4.62,4.62,4.62,4.62,8800.0
2010-03-15 13:25:00,4.62,4.62,4.62,4.62,12400.0,4.62,4.62,4.62,4.62,12400.0
2010-03-15 13:30:00,4.62,4.62,4.62,4.62,20800.0,4.62,4.62,4.62,4.62,20800.0
2010-03-15 13:35:00,4.62,4.62,4.62,4.62,7600.0,4.62,4.62,4.62,4.62,7600.0
2010-03-15 13:40:00,4.62,4.62,4.62,4.62,9600.0,4.62,4.62,4.62,4.62,9600.0
2010-03-15 13:45:00,4.62,4.63,4.62,4.63,18000.0,4.62,4.63,4.62,4.63,18000.0
2010-03-15 13:50:00,4.62,4.64,4.62,4.64,26000.0,4.62,4.64,4.62,4.64,26000.0
2010-03-15 13:55:00,4.64,4.64,4.63,4.63,28000.0,4.64,4.64,4.63,4.63,28000.0
2010-03-15 14:00:00,4.63,4.63,4.63,4.63,16400.0,4.63,4.63,4.63,4.63,16400.0
2010-03-15 14:05:00,4.63,4.63,4.63,4.63,16800.0,4.63,4.63,4.63,4.63,16800.0
2010-03-15 14:10:00,4.63,4.63,4.62,4.62,21200.0,4.63,4.63,4.62,4.62,21200.0
2010-03-15 14:15:00,4.62,4.63,4.62,4.62,31200.0,4.62,4.63,4.62,4.62,31200.0
2010-03-15 14:20:00,4.62,4.63,4.62,4.62,23600.0,4.62,4.63,4.62,4.62,23600.0
2010-03-15 14:25:00,4.62,4.63,4.62,4.62,7600.0,4.62,4.63,4.62,4.62,7600.0
2010-03-15 14:30:00,4.62,4.63,4.62,4.62,30000.0,4.62,4.63,4.62,4.62,30000.0
2010-03-15 14:35:00,4.62,4.62,4.61,4.62,11600.0,4.62,4.62,4.61,4.62,11600.0
2010-03-15 14:40:00,4.62,4.62,4.61,4.61,13600.0,4.62,4.62,4.61,4.61,13600.0
2010-03-15 14:45:00,4.61,4.62,4.61,4.61,19600.0,4.61,4.62,4.61,4.61,19600.0
2010-03-15 14:50:00,4.61,4.63,4.61,4.63,42000.0,4.61,4.63,4.61,4.63,42000.0
2010-03-15 14:55:00,4.63,4.63,4.63,4.63,9600.0,4.63,4.63,4.63,4.63,9600.0
2010-03-15 15:00:00,4.63,4.63,4.62,4.62,14000.0,4.63,4.63,4.62,4.62,14000.0
2010-03-15 15:05:00,4.62,4.62,4.62,4.62,30000.0,4.62,4.62,4.62,4.62,30000.0
2010-03-15 15:10:00,4.62,4.62,4.62,4.62,13200.0,4.62,4.62,4.62,4.62,13200.0
2010-03-15 15:15:00,4.62,4.62,4.62,4.62,17200.0,4.62,4.62,4.62,4.62,17200.0
2010-03-15 15:20:00,4.62,4.62,4.62,4.62,16800.0,4.62,4.62,4.62,4.62,16800.0
2010-03-15 15:25:00,4.62,4.64,4.62,4.63,38400.0,4.62,4.64,4.62,4.63,38400.0
2010-03-15 15:30:00,4.62,4.63,4.62,4.62,16000.0,4.62,4.63,4.62,4.62,16000.0
2010-03-15 15:35:00,4.62,4.63,4.62,4.63,20400.0,4.62,4.63,4.62,4.63,20400.0
2010-03-15 15:40:00,4.63,4.63,4.63,4.63,16400.0,4.63,4.63,4.63,4.63,16400.0
2010-03-15 15:45:00,4.63,4.64,4.63,4.64,24800.0,4.63,4.64,4.63,4.64,24800.0
2010-03-15 15:50:00,4.64,4.64,4.64,4.64,31200.0,4.64,4.64,4.64,4.64,31200.0
2010-03-15 15:55:00,4.64,4.65,4.64,4.64,60400.0,4.64,4.65,4.64,4.64,60400.0
2010-03-16 09:30:00,4.66,4.66,4.63,4.64,22800.0,4.66,4.66,4.63,4.64,22800.0
2010-03-16 09:35:00,4.66,4.67,4.65,4.65,11200.0,4.66,4.67,4.65,4.65,11200.0
2010-03-16 09:40:00,4.65,4.65,4.63,4.63,6400.0,4.65,4.65,4.63,4.63,6400.0
2010-03-16 09:45:00,4.63,4.63,4.63,4.63,800.0,4.63,4.63,4.63,4.63,800.0
2010-03-16 09:50:00,4.63,4.65,4.63,4.63,30000.0,4.63,4.65,4.63,4.63,30000.0
2010-03-16 09:55:00,4.63,4.64,4.63,4.64,10800.0,4.63,4.64,4.63,4.64,10800.0
2010-03-16 10:00:00,4.65,4.65,4.65,4.65,1200.0,4.65,4.65,4.65,4.65,1200.0
2010-03-16 10:05:00,4.65,4.65,4.64,4.64,7200.0,4.65,4.65,4.64,4.64,7200.0
2010-03-16 10:10:00,4.63,4.63,4.63,4.63,2800.0,4.63,4.63,4.63,4.63,2800.0
2010-03-16 10:15:00,4.62,4.63,4.62,4.62,3200.0,4.62,4.63,4.62,4.62,3200.0
2010-03-16 10:20:00,4.62,4.62,4.61,4.62,8400.0,4.62,4.62,4.61,4.62,8400.0
2010-03-16 10:25:00,4.63,4.66,4.63,4.66,21600.0,4.63,4.66,4.63,4.66,21600.0
2010-03-16 10:30:00,4.66,4.69,4.65,4.68,33200.0,4.66,4.69,4.65,4.68,33200.0
2010-03-16 10:35:00,4.68,4.68,4.67,4.68,11600.0,4.68,4.68,4.67,4.68,11600.0
2010-03-16 10:40:00,4.67,4.68,4.67,4.68,6800.0,4.67,4.68,4.67,4.68,6800.0
2010-03-16 10:45:00,4.68,4.7,4.68,4.7,18800.0,4.68,4.7,4.68,4.7,18800.0
2010-03-16 10:50:00,4.7,4.72,4.7,4.71,20000.0,4.7,4.72,4.7,4.71,20000.0
2010-03-16 10:55:00,4.71,4.74,4.71,4.72,54800.0,4.71,4.74,4.71,4.72,54800.0
2010-03-16 11:00:00,4.73,4.73,4.72,4.72,8400.0,4.73,4.73,4.72,4.72,8400.0
2010-03-16 11:05:00,4.72,4.72,4.7,4.7,32000.0,4.72,4.72,4.7,4.7,32000.0
2010-03-16 11:10:00,4.7,4.7,4.7,4.7,14400.0,4.7,4.7,4.7,4.7,14400.0
2010-03-16 11:15:00,4.7,4.7,4.69,4.69,27200.0,4.7,4.7,4.69,4.69,27200.0
2010-03-16 11:20:00,4.69,4.7,4.69,4.69,19600.0,4.69,4.7,4.69,4.69,19600.0
2010-03-16 11:25:00,4.69,4.69,4.69,4.69,11600.0,4.69,4.69,4.69,4.69,11600.0
2010-03-16 11:30:00,4.69,4.7,4.69,4.7,24800.0,4.69,4.7,4.69,4.7,24800.0
2010-03-16 11:35:00,4.7,4.7,4.7,4.7,11200.0,4.7,4.7,4.7,4.7,11200.0
2010-03-16 11:40:00,4.7,4.71,4.7,4.7,7600.0,4.7,4.71,4.7,4.7,7600.0
2010-03-16 11:45:00,4.7,4.7,4.7,4.7,8400.0,4.7,4.7,4.7,4.7,8400.0
2010-03-16 11:50:00,4.7,4.7,4.7,4.7,11200.0,4.7,4.7,4.7,4.7,11200.0
2010-03-16 11:55:00,4.7,4.7,4.7,4.7,7600.0,4.7,4.7,4.7,4.7,7600.0
2010-03-16 12:00:00,4.7,4.7,4.69,4.69,11600.0,4.7,4.7,4.69,4.69,11600.0
2010-03-16 12:05:00,4.69,4.71,4.69,4.71,12000.0,4.69,4.71,4.69,4.71,12000.0
2010-03-16 12:10:00,4.7,4.71,4.7,4.71,10400.0,4.7,4.71,4.7,4.71,10400.0
2010-03-16 12:15:00,4.71,4.73,4.71,4.73,47200.0,4.71,4.73,4.71,4.73,47200.0
2010-03-16 12:20:00,4.73,4.74,4.73,4.74,23600.0,4.73,4.74,4.73,4.74,23600.0
2010-03-16 12:25:00,4.74,4.76,4.74,4.76,26800.0,4.74,4.76,4.74,4.76,26800.0
2010-03-16 12:30:00,4.76,4.76,4.75,4.75,9600.0,4.76,4.76,4.75,4.75,9600.0
2010-03-16 12:35:00,4.75,4.75,4.74,4.75,15600.0,4.75,4.75,4.74,4.75,15600.0
2010-03-16 12:40:00,4.75,4.77,4.74,4.77,116000.0,4.75,4.77,4.74,4.77,116000.0
2010-03-16 12:45:00,4.77,4.77,4.77,4.77,12000.0,4.77,4.77,4.77,4.77,12000.0
2010-03-16 12:50:00,4.77,4.8,4.77,4.78,31200.0,4.77,4.8,4.77,4.78,31200.0
2010-03-16 12:55:00,4.78,4.78,4.78,4.78,3600.0,4.78,4.78,4.78,4.78,3600.0
2010-03-16 13:00:00,4.78,4.78,4.77,4.77,7200.0,4.78,4.78,4.77,4.77,7200.0
2010-03-16 13:05:00,4.77,4.77,4.77,4.77,8400.0,4.77,4.77,4.77,4.77,8400.0
2010-03-16 13:10:00,4.77,4.77,4.77,4.77,12000.0,4.77,4.77,4.77,4.77,12000.0
2010-03-16 13:15:00,4.77,4.77,4.77,4.77,9600.0,4.77,4.77,4.77,4.77,9600.0
2010-03-16 13:20:00,4.77,4.77,4.77,4.77,11200.0,4.77,4.77,4.77,4.77,11200.0
2010-03-16 13:25:00,4.77,4.78,4.77,4.78,26800.0,4.77,4.78,4.77,4.78,26800.0
2010-03-16 13:30:00,4.78,4.78,4.77,4.77,18800.0,4.78,4.78,4.77,4.77,18800.0
2010-03-16 13:35:00,4.77,4.77,4.76,4.76,15200.0,4.77,4.77,4.76,4.76,15200.0
2010-03-16 13:40:00,4.76,4.77,4.76,4.77,28000.0,4.76,4.77,4.76,4.77,28000.0
2010-03-16 13:45:00,4.77,4.77,4.77,4.77,11600.0,4.77,4.77,4.77,4.77,11600.0
2010-03-16 13:50:00,4.77,4.78,4.77,4.78,14400.0,4.77,4.78,4.77,4.78,14400.0
2010-03-16 13:55:00,4.78,4.78,4.77,4.77,16000.0,4.78,4.78,4.77,4.77,16000.0
2010-03-16 14:00:00,4.77,4.77,4.76,4.77,19200.0,4.77,4.77,4.76,4.77,19200.0
2010-03-16 14:05:00,4.77,4.77,4.77,4.77,10000.0,4.77,4.77,4.77,4.77,10000.0
2010-03-16 14:10:00,4.77,4.78,4.77,4.78,5600.0,4.77,4.78,4.77,4.78,5600.0
2010-03-16 14:15:00,4.78,4.78,4.77,4.77,13600.0,4.78,4.78,4.77,4.77,13600.0
2010-03-16 14:20:00,4.78,4.79,4.78,4.79,20400.0,4.78,4.79,4.78,4.79,20400.0
2010-03-16 14:25:00,4.79,4.79,4.78,4.78,16400.0,4.79,4.79,4.78,4.78,16400.0
2010-03-16 14:30:00,4.78,4.78,4.78,4.78,26000.0,4.78,4.78,4.78,4.78,26000.0
2010-03-16 14:35:00,4.78,4.78,4.78,4.78,17600.0,4.78,4.78,4.78,4.78,17600.0
2010-03-16 14:40:00,4.78,4.78,4.78,4.78,13600.0,4.78,4.78,4.78,4.78,13600.0
2010-03-16 14:45:00,4.78,4.78,4.77,4.78,25600.0,4.78,4.78,4.77,4.78,25600.0
2010-03-16 14:50:00,4.78,4.79,4.78,4.78,24000.0,4.78,4.79,4.78,4.78,24000.0
2010-03-16 14:55:00,4.79,4.79,4.78,4.78,13600.0,4.79,4.79,4.78,4.78,13600.0
2010-03-16 15:00:00,4.78,4.78,4.77,4.77,19200.0,4.78,4.78,4.77,4.77,19200.0
2010-03-16 15:05:00,4.77,4.78,4.77,4.77,14400.0,4.77,4.78,4.77,4.77,14400.0
2010-03-16 15:10:00,4.77,4.77,4.75,4.76,59600.0,4.77,4.77,4.75,4.76,59600.0
2010-03-16 15:15:00,4.76,4.76,4.76,4.76,38400.0,4.76,4.76,4.76,4.76,38400.0
2010-03-16 15:20:00,4.76,4.78,4.76,4.77,23200.0,4.76,4.78,4.76,4.77,23200.0
2010-03-16 15:25:00,4.78,4.78,4.77,4.77,20000.0,4.78,4.78,4.77,4.77,20000.0
2010-03-16 15:30:00,4.77,4.77,4.77,4.77,38000.0,4.77,4.77,4.77,4.77,38000.0
2010-03-16 15:35:00,4.77,4.78,4.77,4.77,36000.0,4.77,4.78,4.77,4.77,36000.0
2010-03-16 15:40:00,4.78,4.78,4.77,4.77,21200.0,4.78,4.78,4.77,4.77,21200.0
2010-03-16 15:45:00,4.77,4.78,4.77,4.78,22000.0,4.77,4.78,4.77,4.78,22000.0
2010-03-16 15:50:00,4.78,4.79,4.77,4.79,52000.0,4.78,4.79,4.77,4.79,52000.0
2010-03-16 15:55:00,4.79,4.8,4.79,4.8,60400.0,4.79,4.8,4.79,4.8,60400.0
2010-03-17 09:30:00,4.81,4.87,4.81,4.86,68000.0,4.81,4.87,4.81,4.86,68000.0
2010-03-17 09:35:00,4.87,4.87,4.84,4.86,46000.0,4.87,4.87,4.84,4.86,46000.0
2010-03-17 09:40:00,4.86,4.86,4.84,4.86,35200.0,4.86,4.86,4.84,4.86,35200.0
2010-03-17 09:45:00,4.85,4.88,4.85,4.87,28400.0,4.85,4.88,4.85,4.87,28400.0
2010-03-17 09:50:00,4.87,4.87,4.85,4.85,32800.0,4.87,4.87,4.85,4.85,32800.0
2010-03-17 09:55:00,4.85,4.85,4.84,4.84,24400.0,4.85,4.85,4.84,4.84,24400.0
2010-03-17 10:00:00,4.84,4.84,4.8,4.8,50000.0,4.84,4.84,4.8,4.8,50000.0
2010-03-17 10:05:00,4.8,4.81,4.8,4.81,12800.0,4.8,4.81,4.8,4.81,12800.0
2010-03-17 10:10:00,4.8,4.81,4.8,4.8,11200.0,4.8,4.81,4.8,4.8,11200.0
2010-03-17 10:15:00,4.8,4.8,4.8,4.8,14400.0,4.8,4.8,4.8,4.8,14400.0
2010-03-17 10:20:00,4.81,4.82,4.81,4.81,11600.0,4.81,4.82,4.81,4.81,11600.0
2010-03-17 10:25:00,4.81,4.81,4.8,4.8,27600.0,4.81,4.81,4.8,4.8,27600.0
2010-03-17 10:30:00,4.8,4.8,4.8,4.8,10400.0,4.8,4.8,4.8,4.8,10400.0
2010-03-17 10:35:00,4.8,4.81,4.8,4.81,14400.0,4.8,4.81,4.8,4.81,14400.0
2010-03-17 10:40:00,4.81,4.81,4.8,4.81,5200.0,4.81,4.81,4.8,4.81,5200.0
2010-03-17 10:45:00,4.81,4.84,4.81,4.83,23600.0,4.81,4.84,4.81,4.83,23600.0
2010-03-17 10:50:00,4.83,4.84,4.83,4.83,8400.0,4.83,4.84,4.83,4.83,8400.0
2010-03-17 10:55:00,4.83,4.83,4.83,4.83,9200.0,4.83,4.83,4.83,4.83,9200.0
2010-03-17 11:00:00,4.83,4.83,4.82,4.83,19600.0,4.83,4.83,4.82,4.83,19600.0
2010-03-17 11:05:00,4.82,4.83,4.81,4.82,8800.0,4.82,4.83,4.81,4.82,8800.0
2010-03-17 11:10:00,4.82,4.82,4.81,4.81,8800.0,4.82,4.82,4.81,4.81,8800.0
2010-03-17 11:15:00,4.81,4.83,4.81,4.83,8800.0,4.81,4.83,4.81,4.83,8800.0
2010-03-17 11:20:00,4.83,4.84,4.83,4.84,12400.0,4.83,4.84,4.83,4.84,12400.0
2010-03-17 11:25:00,4.83,4.83,4.82,4.83,14800.0,4.83,4.83,4.82,4.83,14800.0
2010-03-17 11:30:00,4.82,4.83,4.8,4.8,28800.0,4.82,4.83,4.8,4.8,28800.0
2010-03-17 11:35:00,4.8,4.81,4.8,4.8,6000.0,4.8,4.81,4.8,4.8,6000.0
2010-03-17 11:40:00,4.8,4.8,4.8,4.8,5600.0,4.8,4.8,4.8,4.8,5600.0
2010-03-17 11:45:00,4.8,4.8,4.8,4.8,6800.0,4.8,4.8,4.8,4.8,6800.0
2010-03-17 11:50:00,4.8,4.8,4.8,4.8,4800.0,4.8,4.8,4.8,4.8,4800.0
2010-03-17 11:55:00,4.8,4.8,4.8,4.8,16800.0,4.8,4.8,4.8,4.8,16800.0
2010-03-17 12:00:00,4.8,4.82,4.8,4.82,8800.0,4.8,4.82,4.8,4.82,8800.0
2010-03-17 12:05:00,4.82,4.83,4.82,4.83,9200.0,4.82,4.83,4.82,4.83,9200.0
2010-03-17 12:10:00,4.83,4.83,4.82,4.83,19600.0,4.83,4.83,4.82,4.83,19600.0
2010-03-17 12:15:00,4.83,4.83,4.83,4.83,8000.0,4.83,4.83,4.83,4.83,8000.0
2010-03-17 12:20:00,4.83,4.84,4.83,4.84,18800.0,4.83,4.84,4.83,4.84,18800.0
2010-03-17 12:25:00,4.84,4.85,4.84,4.85,14400.0,4.84,4.85,4.84,4.85,14400.0
2010-03-17 12:30:00,4.85,4.85,4.85,4.85,7200.0,4.85,4.85,4.85,4.85,7200.0
2010-03-17 12:35:00,4.85,4.86,4.85,4.86,17200.0,4.85,4.86,4.85,4.86,17200.0
2010-03-17 12:40:00,4.86,4.86,4.86,4.86,34000.0,4.86,4.86,4.86,4.86,34000.0
2010-03-17 12:45:00,4.87,4.87,4.87,4.87,9600.0,4.87,4.87,4.87,4.87,9600.0
2010-03-17 12:50:00,4.87,4.87,4.87,4.87,19200.0,4.87,4.87,4.87,4.87,19200.0
2010-03-17 12:55:00,4.87,4.88,4.87,4.88,34000.0,4.87,4.88,4.87,4.88,34000.0
2010-03-17 13:00:00,4.88,4.88,4.87,4.88,40400.0,4.88,4.88,4.87,4.88,40400.0
2010-03-17 13:05:00,4.88,4.88,4.87,4.88,170400.0,4.88,4.88,4.87,4.88,170400.0
2010-03-17 13:10:00,4.88,4.88,4.88,4.88,22400.0,4.88,4.88,4.88,4.88,22400.0
2010-03-17 13:15:00,4.88,4.88,4.88,4.88,14800.0,4.88,4.88,4.88,4.88,14800.0
2010-03-17 13:20:00,4.88,4.88,4.88,4.88,16800.0,4.88,4.88,4.88,4.88,16800.0
2010-03-17 13:25:00,4.88,4.89,4.88,4.89,19600.0,4.88,4.89,4.88,4.89,19600.0
2010-03-17 13:30:00,4.88,4.89,4.88,4.89,19200.0,4.88,4.89,4.88,4.89,19200.0
2010-03-17 13:35:00,4.89,4.89,4.88,4.88,17600.0,4.89,4.89,4.88,4.88,17600.0
2010-03-17 13:40:00,4.88,4.88,4.88,4.88,4800.0,4.88,4.88,4.88,4.88,4800.0
2010-03-17 13:45:00,4.88,4.89,4.88,4.88,10800.0,4.88,4.89,4.88,4.88,10800.0
2010-03-17 13:50:00,4.88,4.88,4.88,4.88,12000.0,4.88,4.88,4.88,4.88,12000.0
2010-03-17 13:55:00,4.88,4.89,4.88,4.89,10000.0,4.88,4.89,4.88,4.89,10000.0
2010-03-17 14:00:00,4.89,4.89,4.89,4.89,17200.0,4.89,4.89,4.89,4.89,17200.0
2010-03-17 14:05:00,4.89,4.89,4.89,4.89,19600.0,4.89,4.89,4.89,4.89,19600.0
2010-03-17 14:10:00,4.89,4.89,4.89,4.89,22400.0,4.89,4.89,4.89,4.89,22400.0
2010-03-17 14:15:00,4.89,4.89,4.89,4.89,5600.0,4.89,4.89,4.89,4.89,5600.0
2010-03-17 14:20:00,4.89,4.9,4.89,4.9,14000.0,4.89,4.9,4.89,4.9,14000.0
2010-03-17 14:25:00,4.9,4.9,4.9,4.9,16800.0,4.9,4.9,4.9,4.9,16800.0
2010-03-17 14:30:00,4.9,4.9,4.9,4.9,8400.0,4.9,4.9,4.9,4.9,8400.0
2010-03-17 14:35:00,4.9,4.9,4.89,4.89,59200.0,4.9,4.9,4.89,4.89,59200.0
2010-03-17 14:40:00,4.89,4.89,4.89,4.89,11200.0,4.89,4.89,4.89,4.89,11200.0
2010-03-17 14:45:00,4.89,4.9,4.89,4.9,83200.0,4.89,4.9,4.89,4.9,83200.0
2010-03-17 14:50:00,4.9,4.9,4.89,4.89,92800.0,4.9,4.9,4.89,4.89,92800.0
2010-03-17 14:55:00,4.89,4.89,4.88,4.89,24400.0,4.89,4.89,4.88,4.89,24400.0
2010-03-17 15:00:00,4.89,4.89,4.89,4.89,28000.0,4.89,4.89,4.89,4.89,28000.0
2010-03-17 15:05:00,4.89,4.9,4.89,4.9,26800.0,4.89,4.9,4.89,4.9,26800.0
2010-03-17 15:10:00,4.9,4.9,4.89,4.89,26000.0,4.9,4.9,4.89,4.89,26000.0
2010-03-17 15:15:00,4.89,4.89,4.89,4.89,74000.0,4.89,4.89,4.89,4.89,74000.0
2010-03-17 15:20:00,4.89,4.89,4.89,4.89,32000.0,4.89,4.89,4.89,4.89,32000.0
2010-03-17 15:25:00,4.89,4.9,4.89,4.9,84400.0,4.89,4.9,4.89,4.9,84400.0
2010-03-17 15:30:00,4.9,4.9,4.9,4.9,52000.0,4.9,4.9,4.9,4.9,52000.0
2010-03-17 15:35:00,4.9,4.9,4.9,4.9,37200.0,4.9,4.9,4.9,4.9,37200.0
2010-03-17 15:40:00,4.9,4.9,4.89,4.89,44800.0,4.9,4.9,4.89,4.89,44800.0
2010-03-17 15:45:00,4.89,4.91,4.89,4.91,45200.0,4.89,4.91,4.89,4.91,45200.0
2010-03-17 15:50:00,4.91,4.91,4.91,4.91,38000.0,4.91,4.91,4.91,4.91,38000.0
2010-03-17 15:55:00,4.91,4.92,4.91,4.91,69200.0,4.91,4.92,4.91,4.91,69200.0
2010-03-18 09:30:00,5.0,5.0,4.89,4.99,17200.0,5.0,5.0,4.89,4.99,17200.0
2010-03-18 09:35:00,4.98,4.98,4.92,4.92,10400.0,4.98,4.98,4.92,4.92,10400.0
2010-03-18 09:40:00,4.91,4.91,4.89,4.9,14800.0,4.91,4.91,4.89,4.9,14800.0
2010-03-18 09:45:00,4.9,4.9,4.89,4.89,12800.0,4.9,4.9,4.89,4.89,12800.0
2010-03-18 09:50:00,4.89,4.93,4.89,4.93,18800.0,4.89,4.93,4.89,4.93,18800.0
2010-03-18 09:55:00,4.93,4.96,4.93,4.96,20800.0,4.93,4.96,4.93,4.96,20800.0
2010-03-18 10:00:00,4.96,5.03,4.96,5.0,125600.0,4.96,5.03,4.96,5.0,125600.0
2010-03-18 10:05:00,5.0,5.01,4.99,5.01,28000.0,5.0,5.01,4.99,5.01,28000.0
2010-03-18 10:10:00,5.01,5.03,4.99,5.03,54800.0,5.01,5.03,4.99,5.03,54800.0
2010-03-18 10:15:00,5.03,5.04,5.02,5.03,12400.0,5.03,5.04,5.02,5.03,12400.0
2010-03-18 10:20:00,5.03,5.06,5.03,5.04,24000.0,5.03,5.06,5.03,5.04,24000.0
2010-03-18 10:25:00,5.04,5.04,5.02,5.02,16400.0,5.04,5.04,5.02,5.02,16400.0
2010-03-18 10:30:00,5.01,5.08,5.01,5.06,38800.0,5.01,5.08,5.01,5.06,38800.0
2010-03-18 10:35:00,5.06,5.06,5.03,5.04,18800.0,5.06,5.06,5.03,5.04,18800.0
2010-03-18 10:40:00,5.03,5.04,5.02,5.04,16000.0,5.03,5.04,5.02,5.04,16000.0
2010-03-18 10:45:00,5.04,5.06,5.04,5.06,13200.0,5.04,5.06,5.04,5.06,13200.0
2010-03-18 10:50:00,5.06,5.06,5.05,5.05,11600.0,5.06,5.06,5.05,5.05,11600.0
2010-03-18 10:55:00,5.05,5.05,5.05,5.05,9200.0,5.05,5.05,5.05,5.05,9200.0
2010-03-18 11:00:00,5.05,5.06,5.05,5.06,23600.0,5.05,5.06,5.05,5.06,23600.0
2010-03-18 11:05:00,5.06,5.06,5.06,5.06,38400.0,5.06,5.06,5.06,5.06,38400.0
2010-03-18 11:10:00,5.06,5.14,5.06,5.13,250000.0,5.06,5.14,5.06,5.13,250000.0
2010-03-18 11:15:00,5.13,5.15,5.13,5.14,33200.0,5.13,5.15,5.13,5.14,33200.0
2010-03-18 11:20:00,5.15,5.15,5.13,5.13,47200.0,5.15,5.15,5.13,5.13,47200.0
2010-03-18 11:25:00,5.14,5.14,5.13,5.13,62400.0,5.14,5.14,5.13,5.13,62400.0
2010-03-18 11:30:00,5.13,5.14,5.11,5.11,74800.0,5.13,5.14,5.11,5.11,74800.0
2010-03-18 11:35:00,5.11,5.12,5.11,5.11,48000.0,5.11,5.12,5.11,5.11,48000.0
2010-03-18 11:40:00,5.11,5.13,5.11,5.12,46800.0,5.11,5.13,5.11,5.12,46800.0
2010-03-18 11:45:00,5.12,5.12,5.1,5.12,64800.0,5.12,5.12,5.1,5.12,64800.0
2010-03-18 11:50:00,5.12,5.12,5.12,5.12,22400.0,5.12,5.12,5.12,5.12,22400.0
2010-03-18 11:55:00,5.12,5.12,5.11,5.11,28800.0,5.12,5.12,5.11,5.11,28800.0
2010-03-18 12:00:00,5.11,5.12,5.1,5.1,27600.0,5.11,5.12,5.1,5.1,27600.0
2010-03-18 12:05:00,5.1,5.1,5.09,5.09,36800.0,5.1,5.1,5.09,5.09,36800.0
2010-03-18 12:10:00,5.09,5.09,5.08,5.09,33200.0,5.09,5.09,5.08,5.09,33200.0
2010-03-18 12:15:00,5.09,5.1,5.09,5.1,15600.0,5.09,5.1,5.09,5.1,15600.0
2010-03-18 12:20:00,5.1,5.1,5.09,5.09,24000.0,5.1,5.1,5.09,5.09,24000.0
2010-03-18 12:25:00,5.09,5.09,5.09,5.09,16800.0,5.09,5.09,5.09,5.09,16800.0
2010-03-18 12:30:00,5.09,5.1,5.09,5.1,18400.0,5.09,5.1,5.09,5.1,18400.0
2010-03-18 12:35:00,5.1,5.11,5.1,5.11,9600.0,5.1,5.11,5.1,5.11,9600.0
2010-03-18 12:40:00,5.11,5.11,5.11,5.11,24000.0,5.11,5.11,5.11,5.11,24000.0
2010-03-18 12:45:00,5.11,5.11,5.11,5.11,26800.0,5.11,5.11,5.11,5.11,26800.0
2010-03-18 12:50:00,5.11,5.11,5.11,5.11,17200.0,5.11,5.11,5.11,5.11,17200.0
2010-03-18 12:55:00,5.11,5.13,5.11,5.13,25200.0,5.11,5.13,5.11,5.13,25200.0
2010-03-18 13:00:00,5.13,5.13,5.12,5.13,44400.0,5.13,5.13,5.12,5.13,44400.0
2010-03-18 13:05:00,5.13,5.16,5.13,5.16,73600.0,5.13,5.16,5.13,5.16,73600.0
2010-03-18 13:10:00,5.15,5.17,5.15,5.15,74800.0,5.15,5.17,5.15,5.15,74800.0
2010-03-18 13:15:00,5.15,5.17,5.15,5.16,54400.0,5.15,5.17,5.15,5.16,54400.0
2010-03-18 13:20:00,5.16,5.19,5.16,5.19,121200.0,5.16,5.19,5.16,5.19,121200.0
2010-03-18 13:25:00,5.18,5.19,5.18,5.19,62000.0,5.18,5.19,5.18,5.19,62000.0
2010-03-18 13:30:00,5.18,5.19,5.18,5.19,50400.0,5.18,5.19,5.18,5.19,50400.0
2010-03-18 13:35:00,5.19,5.22,5.18,5.21,127600.0,5.19,5.22,5.18,5.21,127600.0
2010-03-18 13:40:00,5.21,5.21,5.18,5.18,79600.0,5.21,5.21,5.18,5.18,79600.0
2010-03-18 13:45:00,5.18,5.23,5.17,5.21,238800.0,5.18,5.23,5.17,5.21,238800.0
2010-03-18 13:50:00,5.2,5.21,5.19,5.21,33600.0,5.2,5.21,5.19,5.21,33600.0
2010-03-18 13:55:00,5.21,5.21,5.2,5.21,171200.0,5.21,5.21,5.2,5.21,171200.0
2010-03-18 14:00:00,5.21,5.21,5.2,5.2,21200.0,5.21,5.21,5.2,5.2,21200.0
2010-03-18 14:05:00,5.19,5.21,5.19,5.2,41600.0,5.19,5.21,5.19,5.2,41600.0
2010-03-18 14:10:00,5.2,5.2,5.2,5.2,18000.0,5.2,5.2,5.2,5.2,18000.0
2010-03-18 14:15:00,5.2,5.2,5.18,5.19,120000.0,5.2,5.2,5.18,5.19,120000.0
2010-03-18 14:20:00,5.19,5.2,5.19,5.19,36800.0,5.19,5.2,5.19,5.19,36800.0
2010-03-18 14:25:00,5.19,5.2,5.18,5.2,27200.0,5.19,5.2,5.18,5.2,27200.0
2010-03-18 14:30:00,5.2,5.24,5.19,5.24,198800.0,5.2,5.24,5.19,5.24,198800.0
2010-03-18 14:35:00,5.24,5.24,5.2,5.2,17600.0,5.24,5.24,5.2,5.2,17600.0
2010-03-18 14:40:00,5.2,5.2,5.19,5.19,6400.0,5.2,5.2,5.19,5.19,6400.0
2010-03-18 14:45:00,5.18,5.19,5.17,5.17,48800.0,5.18,5.19,5.17,5.17,48800.0
2010-03-18 14:50:00,5.17,5.18,5.17,5.17,12000.0,5.17,5.18,5.17,5.17,12000.0
2010-03-18 14:55:00,5.17,5.18,5.16,5.17,204800.0,5.17,5.18,5.16,5.17,204800.0
2010-03-18 15:00:00,5.16,5.17,5.13,5.14,75600.0,5.16,5.17,5.13,5.14,75600.0
2010-03-18 15:05:00,5.13,5.14,5.13,5.13,258000.0,5.13,5.14,5.13,5.13,258000.0
2010-03-18 15:10:00,5.13,5.15,5.13,5.14,56000.0,5.13,5.15,5.13,5.14,56000.0
2010-03-18 15:15:00,5.14,5.15,5.14,5.15,55200.0,5.14,5.15,5.14,5.15,55200.0
2010-03-18 15:20:00,5.15,5.15,5.15,5.15,14000.0,5.15,5.15,5.15,5.15,14000.0
2010-03-18 15:25:00,5.15,5.15,5.15,5.15,36800.0,5.15,5.15,5.15,5.15,36800.0
2010-03-18 15:30:00,5.15,5.16,5.15,5.16,86000.0,5.15,5.16,5.15,5.16,86000.0
2010-03-18 15:35:00,5.16,5.17,5.15,5.16,76800.0,5.16,5.17,5.15,5.16,76800.0
2010-03-18 15:40:00,5.16,5.16,5.16,5.16,70400.0,5.16,5.16,5.16,5.16,70400.0
2010-03-18 15:45:00,5.16,5.16,5.15,5.15,182400.0,5.16,5.16,5.15,5.15,182400.0
2010-03-18 15:50:00,5.15,5.18,5.15,5.17,323600.0,5.15,5.18,5.15,5.17,323600.0
2010-03-18 15:55:00,5.17,5.17,5.15,5.16,134000.0,5.17,5.17,5.15,5.16,134000.0
2010-03-19 09:30:00,5.19,5.2,5.17,5.2,329600.0,5.19,5.2,5.17,5.2,329600.0
2010-03-19 09:35:00,5.2,5.2,5.19,5.2,94000.0,5.2,5.2,5.19,5.2,94000.0
2010-03-19 09:40:00,5.2,5.23,5.19,5.21,122800.0,5.2,5.23,5.19,5.21,122800.0
2010-03-19 09:45:00,5.21,5.21,5.19,5.2,155200.0,5.21,5.21,5.19,5.2,155200.0
2010-03-19 09:50:00,5.2,5.24,5.2,5.24,209200.0,5.2,5.24,5.2,5.24,209200.0
2010-03-19 09:55:00,5.24,5.26,5.24,5.25,202000.0,5.24,5.26,5.24,5.25,202000.0
2010-03-19 10:00:00,5.25,5.29,5.25,5.29,94400.0,5.25,5.29,5.25,5.29,94400.0
2010-03-19 10:05:00,5.29,5.31,5.29,5.31,146000.0,5.29,5.31,5.29,5.31,146000.0
2010-03-19 10:10:00,5.31,5.34,5.3,5.33,208000.0,5.31,5.34,5.3,5.33,208000.0
2010-03-19 10:15:00,5.33,5.33,5.26,5.29,126000.0,5.33,5.33,5.26,5.29,126000.0
2010-03-19 10:20:00,5.29,5.3,5.28,5.3,42400.0,5.29,5.3,5.28,5.3,42400.0
2010-03-19 10:25:00,5.3,5.33,5.3,5.32,77200.0,5.3,5.33,5.3,5.32,77200.0
2010-03-19 10:30:00,5.32,5.35,5.31,5.35,77200.0,5.32,5.35,5.31,5.35,77200.0
2010-03-19 10:35:00,5.35,5.35,5.33,5.33,45600.0,5.35,5.35,5.33,5.33,45600.0
2010-03-19 10:40:00,5.33,5.37,5.33,5.36,118800.0,5.33,5.37,5.33,5.36,118800.0
2010-03-19 10:45:00,5.36,5.36,5.34,5.36,105200.0,5.36,5.36,5.34,5.36,105200.0
2010-03-19 10:50:00,5.36,5.36,5.35,5.35,65600.0,5.36,5.36,5.35,5.35,65600.0
2010-03-19 10:55:00,5.35,5.37,5.34,5.37,65600.0,5.35,5.37,5.34,5.37,65600.0
2010-03-19 11:00:00,5.37,5.37,5.35,5.35,109600.0,5.37,5.37,5.35,5.35,109600.0
2010-03-19 11:05:00,5.35,5.37,5.35,5.35,57600.0,5.35,5.37,5.35,5.35,57600.0
2010-03-19 11:10:00,5.35,5.35,5.34,5.35,71600.0,5.35,5.35,5.34,5.35,71600.0
2010-03-19 11:15:00,5.35,5.35,5.34,5.34,29600.0,5.35,5.35,5.34,5.34,29600.0
2010-03-19 11:20:00,5.35,5.35,5.34,5.34,79600.0,5.35,5.35,5.34,5.34,79600.0
2010-03-19 11:25:00,5.34,5.36,5.33,5.36,103200.0,5.34,5.36,5.33,5.36,103200.0
2010-03-19 11:30:00,5.36,5.4,5.35,5.39,88400.0,5.36,5.4,5.35,5.39,88400.0
2010-03-19 11:35:00,5.39,5.4,5.38,5.4,64000.0,5.39,5.4,5.38,5.4,64000.0
2010-03-19 11:40:00,5.4,5.45,5.4,5.45,101200.0,5.4,5.45,5.4,5.45,101200.0
2010-03-19 11:45:00,5.46,5.48,5.45,5.45,181200.0,5.46,5.48,5.45,5.45,181200.0
2010-03-19 11:50:00,5.45,5.47,5.43,5.45,334800.0,5.45,5.47,5.43,5.45,334800.0
2010-03-19 11:55:00,5.45,5.5,5.45,5.49,370400.0,5.45,5.5,5.45,5.49,370400.0
2010-03-19 12:00:00,5.49,5.52,5.43,5.45,424400.0,5.49,5.52,5.43,5.45,424400.0
2010-03-19 12:05:00,5.45,5.48,5.45,5.47,70800.0,5.45,5.48,5.45,5.47,70800.0
2010-03-19 12:10:00,5.47,5.47,5.43,5.43,158400.0,5.47,5.47,5.43,5.43,158400.0
2010-03-19 12:15:00,5.43,5.45,5.42,5.43,92400.0,5.43,5.45,5.42,5.43,92400.0
2010-03-19 12:20:00,5.43,5.43,5.42,5.42,69200.0,5.43,5.43,5.42,5.42,69200.0
2010-03-19 12:25:00,5.42,5.44,5.41,5.41,116000.0,5.42,5.44,5.41,5.41,116000.0
2010-03-19 12:30:00,5.41,5.41,5.4,5.41,98400.0,5.41,5.41,5.4,5.41,98400.0
2010-03-19 12:35:00,5.41,5.41,5.39,5.39,23600.0,5.41,5.41,5.39,5.39,23600.0
2010-03-19 12:40:00,5.39,5.4,5.38,5.39,50400.0,5.39,5.4,5.38,5.39,50400.0
2010-03-19 12:45:00,5.39,5.39,5.37,5.37,84800.0,5.39,5.39,5.37,5.37,84800.0
2010-03-19 12:50:00,5.37,5.37,5.35,5.36,155600.0,5.37,5.37,5.35,5.36,155600.0
2010-03-19 12:55:00,5.37,5.37,5.34,5.35,114800.0,5.37,5.37,5.34,5.35,114800.0
2010-03-19 13:00:00,5.35,5.37,5.34,5.36,196000.0,5.35,5.37,5.34,5.36,196000.0
2010-03-19 13:05:00,5.36,5.4,5.36,5.4,189200.0,5.36,5.4,5.36,5.4,189200.0
2010-03-19 13:10:00,5.4,5.42,5.4,5.42,59600.0,5.4,5.42,5.4,5.42,59600.0
2010-03-19 13:15:00,5.42,5.44,5.42,5.43,58800.0,5.42,5.44,5.42,5.43,58800.0
2010-03-19 13:20:00,5.43,5.43,5.4,5.4,45200.0,5.43,5.43,5.4,5.4,45200.0
2010-03-19 13:25:00,5.4,5.4,5.4,5.4,12400.0,5.4,5.4,5.4,5.4,12400.0
2010-03-19 13:30:00,5.4,5.4,5.38,5.39,26400.0,5.4,5.4,5.38,5.39,26400.0
2010-03-19 13:35:00,5.39,5.39,5.38,5.38,24800.0,5.39,5.39,5.38,5.38,24800.0
2010-03-19 13:40:00,5.38,5.38,5.36,5.38,127600.0,5.38,5.38,5.36,5.38,127600.0
2010-03-19 13:45:00,5.38,5.38,5.37,5.38,81600.0,5.38,5.38,5.37,5.38,81600.0
2010-03-19 13:50:00,5.38,5.38,5.37,5.37,79600.0,5.38,5.38,5.37,5.37,79600.0
2010-03-19 13:55:00,5.37,5.39,5.37,5.39,110000.0,5.37,5.39,5.37,5.39,110000.0
2010-03-19 14:00:00,5.39,5.4,5.39,5.4,195200.0,5.39,5.4,5.39,5.4,195200.0
2010-03-19 14:05:00,5.4,5.41,5.4,5.41,60400.0,5.4,5.41,5.4,5.41,60400.0
2010-03-19 14:10:00,5.41,5.41,5.41,5.41,110000.0,5.41,5.41,5.41,5.41,110000.0
2010-03-19 14:15:00,5.41,5.47,5.41,5.45,228400.0,5.41,5.47,5.41,5.45,228400.0
2010-03-19 14:20:00,5.45,5.47,5.44,5.47,263200.0,5.45,5.47,5.44,5.47,263200.0
2010-03-19 14:25:00,5.47,5.47,5.46,5.46,96000.0,5.47,5.47,5.46,5.46,96000.0
2010-03-19 14:30:00,5.46,5.46,5.44,5.45,89600.0,5.46,5.46,5.44,5.45,89600.0
2010-03-19 14:35:00,5.45,5.45,5.45,5.45,44400.0,5.45,5.45,5.45,5.45,44400.0
2010-03-19 14:40:00,5.45,5.45,5.43,5.43,118000.0,5.45,5.45,5.43,5.43,118000.0
2010-03-19 14:45:00,5.43,5.43,5.42,5.42,148400.0,5.43,5.43,5.42,5.42,148400.0
2010-03-19 14:50:00,5.42,5.42,5.41,5.42,64800.0,5.42,5.42,5.41,5.42,64800.0
2010-03-19 14:55:00,5.43,5.43,5.42,5.43,126400.0,5.43,5.43,5.42,5.43,126400.0
2010-03-19 15:00:00,5.43,5.43,5.43,5.43,65600.0,5.43,5.43,5.43,5.43,65600.0
2010-03-19 15:05:00,5.43,5.43,5.42,5.42,97200.0,5.43,5.43,5.42,5.42,97200.0
2010-03-19 15:10:00,5.42,5.44,5.42,5.43,113600.0,5.42,5.44,5.42,5.43,113600.0
2010-03-19 15:15:00,5.43,5.43,5.43,5.43,97600.0,5.43,5.43,5.43,5.43,97600.0
2010-03-19 15:20:00,5.43,5.44,5.43,5.44,112000.0,5.43,5.44,5.43,5.44,112000.0
2010-03-19 15:25:00,5.43,5.43,5.42,5.42,202400.0,5.43,5.43,5.42,5.42,202400.0
2010-03-19 15:30:00,5.42,5.42,5.4,5.4,190800.0,5.42,5.42,5.4,5.4,190800.0
2010-03-19 15:35:00,5.4,5.42,5.4,5.42,132800.0,5.4,5.42,5.4,5.42,132800.0
2010-03-19 15:40:00,5.42,5.44,5.42,5.43,247200.0,5.42,5.44,5.42,5.43,247200.0
2010-03-19 15:45:00,5.43,5.45,5.43,5.45,160400.0,5.43,5.45,5.43,5.45,160400.0
2010-03-19 15:50:00,5.45,5.45,5.43,5.44,159200.0,5.45,5.45,5.43,5.44,159200.0
2010-03-19 15:55:00,5.44,5.47,5.43,5.45,956400.0,5.44,5.47,5.43,5.45,956400.0
2010-03-22 09:30:00,5.52,5.61,4.95,5.61,254400.0,5.52,5.61,4.95,5.61,254400.0
2010-03-22 09:35:00,5.61,5.62,5.51,5.52,248000.0,5.61,5.62,5.51,5.52,248000.0
2010-03-22 09:40:00,5.53,5.56,5.5,5.56,122000.0,5.53,5.56,5.5,5.56,122000.0
2010-03-22 09:45:00,5.56,5.61,5.55,5.59,190000.0,5.56,5.61,5.55,5.59,190000.0
2010-03-22 09:50:00,5.59,5.59,5.55,5.59,84000.0,5.59,5.59,5.55,5.59,84000.0
2010-03-22 09:55:00,5.59,5.67,5.59,5.6,74000.0,5.59,5.67,5.59,5.6,74000.0
2010-03-22 10:00:00,5.59,5.6,5.58,5.59,76800.0,5.59,5.6,5.58,5.59,76800.0
2010-03-22 10:05:00,5.6,5.65,5.6,5.63,139600.0,5.6,5.65,5.6,5.63,139600.0
2010-03-22 10:10:00,5.63,5.67,5.62,5.67,62000.0,5.63,5.67,5.62,5.67,62000.0
2010-03-22 10:15:00,5.66,5.73,5.66,5.73,152400.0,5.66,5.73,5.66,5.73,152400.0
2010-03-22 10:20:00,5.72,5.75,5.71,5.71,67200.0,5.72,5.75,5.71,5.71,67200.0
2010-03-22 10:25:00,5.71,5.77,5.71,5.77,90400.0,5.71,5.77,5.71,5.77,90400.0
2010-03-22 10:30:00,5.77,5.78,5.72,5.73,181200.0,5.77,5.78,5.72,5.73,181200.0
2010-03-22 10:35:00,5.72,5.76,5.7,5.74,124400.0,5.72,5.76,5.7,5.74,124400.0
2010-03-22 10:40:00,5.74,5.81,5.73,5.79,114800.0,5.74,5.81,5.73,5.79,114800.0
2010-03-22 10:45:00,5.8,5.81,5.78,5.8,61200.0,5.8,5.81,5.78,5.8,61200.0
2010-03-22 10:50:00,5.79,5.83,5.79,5.8,82400.0,5.79,5.83,5.79,5.8,82400.0
2010-03-22 10:55:00,5.8,5.82,5.79,5.81,56400.0,5.8,5.82,5.79,5.81,56400.0
2010-03-22 11:00:00,5.81,5.82,5.8,5.82,902800.0,5.81,5.82,5.8,5.82,902800.0
2010-03-22 11:05:00,5.82,5.83,5.8,5.81,98400.0,5.82,5.83,5.8,5.81,98400.0
2010-03-22 11:10:00,5.81,5.82,5.8,5.82,403200.0,5.81,5.82,5.8,5.82,403200.0
2010-03-22 11:15:00,5.82,5.82,5.81,5.81,328400.0,5.82,5.82,5.81,5.81,328400.0
2010-03-22 11:20:00,5.81,5.83,5.78,5.83,404400.0,5.81,5.83,5.78,5.83,404400.0
2010-03-22 11:25:00,5.82,5.82,5.8,5.8,244000.0,5.82,5.82,5.8,5.8,244000.0
2010-03-22 11:30:00,5.8,5.8,5.77,5.78,90400.0,5.8,5.8,5.77,5.78,90400.0
2010-03-22 11:35:00,5.78,5.81,5.78,5.79,44400.0,5.78,5.81,5.78,5.79,44400.0
2010-03-22 11:40:00,5.79,5.83,5.79,5.82,64000.0,5.79,5.83,5.79,5.82,64000.0
2010-03-22 11:45:00,5.82,5.82,5.81,5.81,32000.0,5.82,5.82,5.81,5.81,32000.0
2010-03-22 11:50:00,5.81,5.83,5.81,5.81,51200.0,5.81,5.83,5.81,5.81,51200.0
2010-03-22 11:55:00,5.81,5.82,5.8,5.82,42400.0,5.81,5.82,5.8,5.82,42400.0
2010-03-22 12:00:00,5.82,5.82,5.8,5.81,72000.0,5.82,5.82,5.8,5.81,72000.0
2010-03-22 12:05:00,5.81,5.82,5.81,5.81,51600.0,5.81,5.82,5.81,5.81,51600.0
2010-03-22 12:10:00,5.81,5.82,5.81,5.81,27200.0,5.81,5.82,5.81,5.81,27200.0
2010-03-22 12:15:00,5.82,5.82,5.81,5.81,44800.0,5.82,5.82,5.81,5.81,44800.0
2010-03-22 12:20:00,5.81,5.82,5.81,5.82,34800.0,5.81,5.82,5.81,5.82,34800.0
2010-03-22 12:25:00,5.82,5.82,5.79,5.8,60400.0,5.82,5.82,5.79,5.8,60400.0
2010-03-22 12:30:00,5.8,5.81,5.79,5.8,84000.0,5.8,5.81,5.79,5.8,84000.0
2010-03-22 12:35:00,5.8,5.81,5.78,5.78,56400.0,5.8,5.81,5.78,5.78,56400.0
2010-03-22 12:40:00,5.78,5.8,5.78,5.8,224400.0,5.78,5.8,5.78,5.8,224400.0
2010-03-22 12:45:00,5.79,5.81,5.79,5.8,35200.0,5.79,5.81,5.79,5.8,35200.0
2010-03-22 12:50:00,5.8,5.8,5.79,5.8,43200.0,5.8,5.8,5.79,5.8,43200.0
2010-03-22 12:55:00,5.8,5.81,5.8,5.81,19600.0,5.8,5.81,5.8,5.81,19600.0
2010-03-22 13:00:00,5.81,5.81,5.8,5.81,19600.0,5.81,5.81,5.8,5.81,19600.0
2010-03-22 13:05:00,5.8,5.8,5.79,5.8,49600.0,5.8,5.8,5.79,5.8,49600.0
2010-03-22 13:10:00,5.8,5.8,5.79,5.79,35200.0,5.8,5.8,5.79,5.79,35200.0
2010-03-22 13:15:00,5.79,5.8,5.79,5.8,25600.0,5.79,5.8,5.79,5.8,25600.0
2010-03-22 13:20:00,5.81,5.85,5.81,5.85,94000.0,5.81,5.85,5.81,5.85,94000.0
2010-03-22 13:25:00,5.85,5.85,5.81,5.81,190400.0,5.85,5.85,5.81,5.81,190400.0
2010-03-22 13:30:00,5.82,5.83,5.81,5.83,36400.0,5.82,5.83,5.81,5.83,36400.0
2010-03-22 13:35:00,5.83,5.83,5.83,5.83,51600.0,5.83,5.83,5.83,5.83,51600.0
2010-03-22 13:40:00,5.84,5.86,5.83,5.85,38800.0,5.84,5.86,5.83,5.85,38800.0
2010-03-22 13:45:00,5.86,5.86,5.85,5.86,88400.0,5.86,5.86,5.85,5.86,88400.0
2010-03-22 13:50:00,5.86,5.89,5.86,5.88,71600.0,5.86,5.89,5.86,5.88,71600.0
2010-03-22 13:55:00,5.88,5.89,5.87,5.89,130400.0,5.88,5.89,5.87,5.89,130400.0
2010-03-22 14:00:00,5.88,5.9,5.88,5.9,134800.0,5.88,5.9,5.88,5.9,134800.0
2010-03-22 14:05:00,5.9,5.9,5.87,5.88,90000.0,5.9,5.9,5.87,5.88,90000.0
2010-03-22 14:10:00,5.88,5.88,5.86,5.87,62400.0,5.88,5.88,5.86,5.87,62400.0
2010-03-22 14:15:00,5.87,5.9,5.86,5.89,1050800.0,5.87,5.9,5.86,5.89,1050800.0
2010-03-22 14:20:00,5.9,5.93,5.88,5.92,142800.0,5.9,5.93,5.88,5.92,142800.0
2010-03-22 14:25:00,5.92,5.97,5.92,5.96,350000.0,5.92,5.97,5.92,5.96,350000.0
2010-03-22 14:30:00,5.96,5.96,5.94,5.94,129200.0,5.96,5.96,5.94,5.94,129200.0
2010-03-22 14:35:00,5.94,5.94,5.92,5.93,122000.0,5.94,5.94,5.92,5.93,122000.0
2010-03-22 14:40:00,5.93,5.93,5.92,5.92,256800.0,5.93,5.93,5.92,5.92,256800.0
2010-03-22 14:45:00,5.92,5.96,5.92,5.94,188000.0,5.92,5.96,5.92,5.94,188000.0
2010-03-22 14:50:00,5.94,5.94,5.93,5.94,234800.0,5.94,5.94,5.93,5.94,234800.0
2010-03-22 14:55:00,5.95,5.95,5.93,5.93,40800.0,5.95,5.95,5.93,5.93,40800.0
2010-03-22 15:00:00,5.93,5.95,5.93,5.93,116400.0,5.93,5.95,5.93,5.93,116400.0
2010-03-22 15:05:00,5.93,5.95,5.93,5.95,140400.0,5.93,5.95,5.93,5.95,140400.0
2010-03-22 15:10:00,5.95,5.97,5.95,5.97,152000.0,5.95,5.97,5.95,5.97,152000.0
2010-03-22 15:15:00,5.97,5.99,5.97,5.99,194000.0,5.97,5.99,5.97,5.99,194000.0
2010-03-22 15:20:00,5.99,6.03,5.98,6.01,435600.0,5.99,6.03,5.98,6.01,435600.0
2010-03-22 15:25:00,6.02,6.05,6.01,6.04,179200.0,6.02,6.05,6.01,6.04,179200.0
2010-03-22 15:30:00,6.04,6.04,5.98,5.98,647600.0,6.04,6.04,5.98,5.98,647600.0
2010-03-22 15:35:00,5.98,6.01,5.96,5.98,455200.0,5.98,6.01,5.96,5.98,455200.0
2010-03-22 15:40:00,5.99,6.01,5.98,6.01,215600.0,5.99,6.01,5.98,6.01,215600.0
2010-03-22 15:45:00,6.01,6.02,5.98,6.02,330000.0,6.01,6.02,5.98,6.02,330000.0
2010-03-22 15:50:00,6.02,6.02,5.99,6.01,230800.0,6.02,6.02,5.99,6.01,230800.0
2010-03-22 15:55:00,6.01,6.06,6.01,6.04,548400.0,6.01,6.06,6.01,6.04,548400.0
2010-03-23 09:30:00,6.06,6.06,5.84,5.88,422000.0,6.06,6.06,5.84,5.88,422000.0
2010-03-23 09:35:00,5.88,5.92,5.83,5.89,245600.0,5.88,5.92,5.83,5.89,245600.0
2010-03-23 09:40:00,5.91,5.92,5.84,5.87,118000.0,5.91,5.92,5.84,5.87,118000.0
2010-03-23 09:45:00,5.87,5.96,5.83,5.93,283600.0,5.87,5.96,5.83,5.93,283600.0
2010-03-23 09:50:00,5.93,5.97,5.92,5.93,159200.0,5.93,5.97,5.92,5.93,159200.0
2010-03-23 09:55:00,5.93,5.94,5.92,5.94,96400.0,5.93,5.94,5.92,5.94,96400.0
2010-03-23 10:00:00,5.94,5.95,5.88,5.88,169600.0,5.94,5.95,5.88,5.88,169600.0
2010-03-23 10:05:00,5.88,5.91,5.88,5.91,114400.0,5.88,5.91,5.88,5.91,114400.0
2010-03-23 10:10:00,5.91,5.91,5.87,5.89,118000.0,5.91,5.91,5.87,5.89,118000.0
2010-03-23 10:15:00,5.88,5.89,5.88,5.89,181600.0,5.88,5.89,5.88,5.89,181600.0
2010-03-23 10:20:00,5.89,5.92,5.88,5.92,56400.0,5.89,5.92,5.88,5.92,56400.0
2010-03-23 10:25:00,5.92,5.92,5.89,5.92,82000.0,5.92,5.92,5.89,5.92,82000.0
2010-03-23 10:30:00,5.92,5.93,5.91,5.92,77600.0,5.92,5.93,5.91,5.92,77600.0
2010-03-23 10:35:00,5.92,5.95,5.92,5.95,142000.0,5.92,5.95,5.92,5.95,142000.0
2010-03-23 10:40:00,5.95,5.96,5.94,5.96,72000.0,5.95,5.96,5.94,5.96,72000.0
2010-03-23 10:45:00,5.96,5.96,5.93,5.94,64000.0,5.96,5.96,5.93,5.94,64000.0
2010-03-23 10:50:00,5.93,5.94,5.91,5.92,72400.0,5.93,5.94,5.91,5.92,72400.0
2010-03-23 10:55:00,5.92,5.92,5.89,5.91,46800.0,5.92,5.92,5.89,5.91,46800.0
2010-03-23 11:00:00,5.91,5.92,5.9,5.91,64800.0,5.91,5.92,5.9,5.91,64800.0
2010-03-23 11:05:00,5.91,5.94,5.91,5.94,470000.0,5.91,5.94,5.91,5.94,470000.0
2010-03-23 11:10:00,5.94,5.95,5.94,5.94,21600.0,5.94,5.95,5.94,5.94,21600.0
2010-03-23 11:15:00,5.94,5.97,5.94,5.95,71200.0,5.94,5.97,5.94,5.95,71200.0
2010-03-23 11:20:00,5.95,5.96,5.94,5.96,69600.0,5.95,5.96,5.94,5.96,69600.0
2010-03-23 11:25:00,5.96,5.97,5.95,5.95,88400.0,5.96,5.97,5.95,5.95,88400.0
2010-03-23 11:30:00,5.95,5.95,5.93,5.94,45600.0,5.95,5.95,5.93,5.94,45600.0
2010-03-23 11:35:00,5.93,5.94,5.92,5.93,19600.0,5.93,5.94,5.92,5.93,19600.0
2010-03-23 11:40:00,5.93,5.93,5.92,5.93,63600.0,5.93,5.93,5.92,5.93,63600.0
2010-03-23 11:45:00,5.93,5.94,5.93,5.94,47200.0,5.93,5.94,5.93,5.94,47200.0
2010-03-23 11:50:00,5.94,5.94,5.94,5.94,37600.0,5.94,5.94,5.94,5.94,37600.0
2010-03-23 11:55:00,5.94,5.94,5.94,5.94,24400.0,5.94,5.94,5.94,5.94,24400.0
2010-03-23 12:00:00,5.94,5.95,5.94,5.94,24000.0,5.94,5.95,5.94,5.94,24000.0
2010-03-23 12:05:00,5.94,5.96,5.94,5.95,42000.0,5.94,5.96,5.94,5.95,42000.0
2010-03-23 12:10:00,5.95,5.95,5.95,5.95,22000.0,5.95,5.95,5.95,5.95,22000.0
2010-03-23 12:15:00,5.95,5.95,5.95,5.95,40000.0,5.95,5.95,5.95,5.95,40000.0
2010-03-23 12:20:00,5.95,5.96,5.95,5.96,34400.0,5.95,5.96,5.95,5.96,34400.0
2010-03-23 12:25:00,5.96,5.96,5.95,5.95,20800.0,5.96,5.96,5.95,5.95,20800.0
2010-03-23 12:30:00,5.95,5.95,5.95,5.95,39200.0,5.95,5.95,5.95,5.95,39200.0
2010-03-23 12:35:00,5.95,5.95,5.95,5.95,27200.0,5.95,5.95,5.95,5.95,27200.0
2010-03-23 12:40:00,5.95,5.95,5.95,5.95,16800.0,5.95,5.95,5.95,5.95,16800.0
2010-03-23 12:45:00,5.95,5.95,5.95,5.95,22800.0,5.95,5.95,5.95,5.95,22800.0
2010-03-23 12:50:00,5.95,5.95,5.95,5.95,26800.0,5.95,5.95,5.95,5.95,26800.0
2010-03-23 12:55:00,5.95,5.95,5.95,5.95,68800.0,5.95,5.95,5.95,5.95,68800.0
2010-03-23 13:00:00,5.95,5.95,5.95,5.95,80000.0,5.95,5.95,5.95,5.95,80000.0
2010-03-23 13:05:00,5.95,5.95,5.95,5.95,31200.0,5.95,5.95,5.95,5.95,31200.0
2010-03-23 13:10:00,5.95,5.95,5.95,5.95,27600.0,5.95,5.95,5.95,5.95,27600.0
2010-03-23 13:15:00,5.95,5.95,5.95,5.95,28800.0,5.95,5.95,5.95,5.95,28800.0
2010-03-23 13:20:00,5.95,6.0,5.95,5.99,170400.0,5.95,6.0,5.95,5.99,170400.0
2010-03-23 13:25:00,5.99,6.05,5.99,6.04,266800.0,5.99,6.05,5.99,6.04,266800.0
2010-03-23 13:30:00,6.04,6.05,6.03,6.05,128800.0,6.04,6.05,6.03,6.05,128800.0
2010-03-23 13:35:00,6.05,6.05,6.03,6.04,108000.0,6.05,6.05,6.03,6.04,108000.0
2010-03-23 13:40:00,6.04,6.09,6.04,6.09,230000.0,6.04,6.09,6.04,6.09,230000.0
2010-03-23 13:45:00,6.09,6.12,6.07,6.11,158800.0,6.09,6.12,6.07,6.11,158800.0
2010-03-23 13:50:00,6.11,6.18,6.09,6.17,224400.0,6.11,6.18,6.09,6.17,224400.0
2010-03-23 13:55:00,6.17,6.18,6.12,6.12,189600.0,6.17,6.18,6.12,6.12,189600.0
2010-03-23 14:00:00,6.12,6.12,6.1,6.11,103200.0,6.12,6.12,6.1,6.11,103200.0
2010-03-23 14:05:00,6.11,6.13,6.11,6.13,81200.0,6.11,6.13,6.11,6.13,81200.0
2010-03-23 14:10:00,6.13,6.16,6.13,6.13,111200.0,6.13,6.16,6.13,6.13,111200.0
2010-03-23 14:15:00,6.13,6.14,6.13,6.13,29200.0,6.13,6.14,6.13,6.13,29200.0
2010-03-23 14:20:00,6.13,6.13,6.11,6.12,48000.0,6.13,6.13,6.11,6.12,48000.0
2010-03-23 14:25:00,6.12,6.13,6.12,6.13,38800.0,6.12,6.13,6.12,6.13,38800.0
2010-03-23 14:30:00,6.13,6.13,6.11,6.12,49200.0,6.13,6.13,6.11,6.12,49200.0
2010-03-23 14:35:00,6.12,6.14,6.11,6.13,63600.0,6.12,6.14,6.11,6.13,63600.0
2010-03-23 14:40:00,6.13,6.14,6.12,6.13,98800.0,6.13,6.14,6.12,6.13,98800.0
2010-03-23 14:45:00,6.13,6.13,6.11,6.12,54800.0,6.13,6.13,6.11,6.12,54800.0
2010-03-23 14:50:00,6.12,6.13,6.11,6.11,70400.0,6.12,6.13,6.11,6.11,70400.0
2010-03-23 14:55:00,6.11,6.12,6.11,6.11,29200.0,6.11,6.12,6.11,6.11,29200.0
2010-03-23 15:00:00,6.11,6.11,6.08,6.08,106400.0,6.11,6.11,6.08,6.08,106400.0
2010-03-23 15:05:00,6.08,6.09,6.07,6.09,146800.0,6.08,6.09,6.07,6.09,146800.0
2010-03-23 15:10:00,6.09,6.11,6.09,6.09,75600.0,6.09,6.11,6.09,6.09,75600.0
2010-03-23 15:15:00,6.09,6.09,6.08,6.08,67200.0,6.09,6.09,6.08,6.08,67200.0
2010-03-23 15:20:00,6.08,6.09,6.06,6.09,67200.0,6.08,6.09,6.06,6.09,67200.0
2010-03-23 15:25:00,6.09,6.1,6.08,6.09,66400.0,6.09,6.1,6.08,6.09,66400.0
2010-03-23 15:30:00,6.09,6.09,6.07,6.07,274000.0,6.09,6.09,6.07,6.07,274000.0
2010-03-23 15:35:00,6.07,6.08,6.03,6.04,172400.0,6.07,6.08,6.03,6.04,172400.0
2010-03-23 15:40:00,6.03,6.05,6.03,6.05,87600.0,6.03,6.05,6.03,6.05,87600.0
2010-03-23 15:45:00,6.04,6.05,6.04,6.05,99200.0,6.04,6.05,6.04,6.05,99200.0
2010-03-23 15:50:00,6.05,6.06,6.04,6.04,94000.0,6.05,6.06,6.04,6.04,94000.0
2010-03-23 15:55:00,6.04,6.06,6.04,6.06,130000.0,6.04,6.06,6.04,6.06,130000.0
2010-03-24 09:30:00,6.03,6.03,5.92,5.96,67200.0,6.03,6.03,5.92,5.96,67200.0
2010-03-24 09:35:00,5.96,6.04,5.96,6.02,130800.0,5.96,6.04,5.96,6.02,130800.0
2010-03-24 09:40:00,6.01,6.01,5.95,5.96,33200.0,6.01,6.01,5.95,5.96,33200.0
2010-03-24 09:45:00,5.96,5.98,5.96,5.98,40800.0,5.96,5.98,5.96,5.98,40800.0
2010-03-24 09:50:00,5.98,6.02,5.98,6.0,117200.0,5.98,6.02,5.98,6.0,117200.0
2010-03-24 09:55:00,6.0,6.0,5.97,5.98,62000.0,6.0,6.0,5.97,5.98,62000.0
2010-03-24 10:00:00,5.99,6.04,5.98,6.04,40800.0,5.99,6.04,5.98,6.04,40800.0
2010-03-24 10:05:00,6.05,6.06,6.05,6.05,50800.0,6.05,6.06,6.05,6.05,50800.0
2010-03-24 10:10:00,6.05,6.06,6.04,6.05,16800.0,6.05,6.06,6.04,6.05,16800.0
2010-03-24 10:15:00,6.04,6.04,6.01,6.01,20800.0,6.04,6.04,6.01,6.01,20800.0
2010-03-24 10:20:00,6.01,6.01,5.99,5.99,24800.0,6.01,6.01,5.99,5.99,24800.0
2010-03-24 10:25:00,5.99,6.01,5.99,6.01,21200.0,5.99,6.01,5.99,6.01,21200.0
2010-03-24 10:30:00,6.02,6.03,6.02,6.02,24800.0,6.02,6.03,6.02,6.02,24800.0
2010-03-24 10:35:00,6.02,6.02,6.0,6.0,155200.0,6.02,6.02,6.0,6.0,155200.0
2010-03-24 10:40:00,6.0,6.01,5.99,6.0,39200.0,6.0,6.01,5.99,6.0,39200.0
2010-03-24 10:45:00,6.0,6.0,5.96,5.97,146800.0,6.0,6.0,5.96,5.97,146800.0
2010-03-24 10:50:00,5.97,5.98,5.97,5.98,130400.0,5.97,5.98,5.97,5.98,130400.0
2010-03-24 10:55:00,5.98,5.98,5.96,5.98,52000.0,5.98,5.98,5.96,5.98,52000.0
2010-03-24 11:00:00,5.98,6.01,5.98,5.99,95600.0,5.98,6.01,5.98,5.99,95600.0
2010-03-24 11:05:00,5.99,5.99,5.98,5.98,24400.0,5.99,5.99,5.98,5.98,24400.0
2010-03-24 11:10:00,5.98,5.98,5.95,5.97,142000.0,5.98,5.98,5.95,5.97,142000.0
2010-03-24 11:15:00,5.97,5.97,5.94,5.95,75200.0,5.97,5.97,5.94,5.95,75200.0
2010-03-24 11:20:00,5.95,5.95,5.94,5.94,17200.0,5.95,5.95,5.94,5.94,17200.0
2010-03-24 11:25:00,5.94,5.96,5.93,5.96,48800.0,5.94,5.96,5.93,5.96,48800.0
2010-03-24 11:30:00,5.96,5.96,5.95,5.95,10800.0,5.96,5.96,5.95,5.95,10800.0
2010-03-24 11:35:00,5.95,6.0,5.94,6.0,60400.0,5.95,6.0,5.94,6.0,60400.0
2010-03-24 11:40:00,5.99,6.01,5.99,6.01,18000.0,5.99,6.01,5.99,6.01,18000.0
2010-03-24 11:45:00,6.01,6.02,6.01,6.02,12400.0,6.01,6.02,6.01,6.02,12400.0
2010-03-24 11:50:00,6.01,6.02,6.01,6.02,19200.0,6.01,6.02,6.01,6.02,19200.0
2010-03-24 11:55:00,6.02,6.07,6.02,6.04,89600.0,6.02,6.07,6.02,6.04,89600.0
2010-03-24 12:00:00,6.04,6.1,6.04,6.06,63600.0,6.04,6.1,6.04,6.06,63600.0
2010-03-24 12:05:00,6.06,6.07,6.06,6.06,21200.0,6.06,6.07,6.06,6.06,21200.0
2010-03-24 12:10:00,6.06,6.06,6.04,6.05,23600.0,6.06,6.06,6.04,6.05,23600.0
2010-03-24 12:15:00,6.04,6.04,6.03,6.03,19600.0,6.04,6.04,6.03,6.03,19600.0
2010-03-24 12:20:00,6.02,6.04,6.02,6.02,17600.0,6.02,6.04,6.02,6.02,17600.0
2010-03-24 12:25:00,6.02,6.04,6.02,6.04,20400.0,6.02,6.04,6.02,6.04,20400.0
2010-03-24 12:30:00,6.04,6.05,6.03,6.05,14400.0,6.04,6.05,6.03,6.05,14400.0
2010-03-24 12:35:00,6.05,6.08,6.05,6.08,37600.0,6.05,6.08,6.05,6.08,37600.0
2010-03-24 12:40:00,6.08,6.12,6.08,6.1,66000.0,6.08,6.12,6.08,6.1,66000.0
2010-03-24 12:45:00,6.1,6.12,6.1,6.12,65600.0,6.1,6.12,6.1,6.12,65600.0
2010-03-24 12:50:00,6.12,6.13,6.11,6.11,58000.0,6.12,6.13,6.11,6.11,58000.0
2010-03-24 12:55:00,6.11,6.13,6.11,6.12,76800.0,6.11,6.13,6.11,6.12,76800.0
2010-03-24 13:00:00,6.12,6.12,6.07,6.07,22400.0,6.12,6.12,6.07,6.07,22400.0
2010-03-24 13:05:00,6.07,6.07,6.06,6.07,20000.0,6.07,6.07,6.06,6.07,20000.0
2010-03-24 13:10:00,6.07,6.07,6.06,6.06,19600.0,6.07,6.07,6.06,6.06,19600.0
2010-03-24 13:15:00,6.06,6.06,6.03,6.03,12800.0,6.06,6.06,6.03,6.03,12800.0
2010-03-24 13:20:00,6.03,6.09,6.03,6.05,59600.0,6.03,6.09,6.03,6.05,59600.0
2010-03-24 13:25:00,6.05,6.08,6.04,6.08,42000.0,6.05,6.08,6.04,6.08,42000.0
2010-03-24 13:30:00,6.08,6.08,6.07,6.07,11200.0,6.08,6.08,6.07,6.07,11200.0
2010-03-24 13:35:00,6.07,6.09,6.07,6.08,23200.0,6.07,6.09,6.07,6.08,23200.0
2010-03-24 13:40:00,6.08,6.08,6.07,6.08,10800.0,6.08,6.08,6.07,6.08,10800.0
2010-03-24 13:45:00,6.07,6.07,6.04,6.05,78800.0,6.07,6.07,6.04,6.05,78800.0
2010-03-24 13:50:00,6.05,6.07,6.04,6.07,17600.0,6.05,6.07,6.04,6.07,17600.0
2010-03-24 13:55:00,6.06,6.07,6.05,6.07,43200.0,6.06,6.07,6.05,6.07,43200.0
2010-03-24 14:00:00,6.07,6.09,6.07,6.07,17600.0,6.07,6.09,6.07,6.07,17600.0
2010-03-24 14:05:00,6.06,6.07,6.06,6.06,20000.0,6.06,6.07,6.06,6.06,20000.0
2010-03-24 14:10:00,6.07,6.07,6.06,6.06,9200.0,6.07,6.07,6.06,6.06,9200.0
2010-03-24 14:15:00,6.06,6.07,6.06,6.06,9600.0,6.06,6.07,6.06,6.06,9600.0
2010-03-24 14:20:00,6.06,6.06,6.04,6.06,28000.0,6.06,6.06,6.04,6.06,28000.0
2010-03-24 14:25:00,6.06,6.06,6.05,6.06,54800.0,6.06,6.06,6.05,6.06,54800.0
2010-03-24 14:30:00,6.06,6.07,6.06,6.07,17200.0,6.06,6.07,6.06,6.07,17200.0
2010-03-24 14:35:00,6.07,6.07,6.05,6.05,30000.0,6.07,6.07,6.05,6.05,30000.0
2010-03-24 14:40:00,6.05,6.05,6.05,6.05,17600.0,6.05,6.05,6.05,6.05,17600.0
2010-03-24 14:45:00,6.05,6.05,6.03,6.03,9200.0,6.05,6.05,6.03,6.03,9200.0
2010-03-24 14:50:00,6.03,6.05,6.03,6.03,63600.0,6.03,6.05,6.03,6.03,63600.0
2010-03-24 14:55:00,6.03,6.04,6.02,6.03,18400.0,6.03,6.04,6.02,6.03,18400.0
2010-03-24 15:00:00,6.03,6.05,6.03,6.04,28000.0,6.03,6.05,6.03,6.04,28000.0
2010-03-24 15:05:00,6.04,6.04,6.03,6.03,28800.0,6.04,6.04,6.03,6.03,28800.0
2010-03-24 15:10:00,6.03,6.05,6.03,6.03,87200.0,6.03,6.05,6.03,6.03,87200.0
2010-03-24 15:15:00,6.03,6.05,6.03,6.05,36000.0,6.03,6.05,6.03,6.05,36000.0
2010-03-24 15:20:00,6.05,6.05,6.04,6.04,23600.0,6.05,6.05,6.04,6.04,23600.0
2010-03-24 15:25:00,6.04,6.04,6.03,6.03,60000.0,6.04,6.04,6.03,6.03,60000.0
2010-03-24 15:30:00,6.03,6.06,6.03,6.06,151200.0,6.03,6.06,6.03,6.06,151200.0
2010-03-24 15:35:00,6.07,6.07,6.06,6.06,46800.0,6.07,6.07,6.06,6.06,46800.0
2010-03-24 15:40:00,6.06,6.07,6.06,6.06,47200.0,6.06,6.07,6.06,6.06,47200.0
2010-03-24 15:45:00,6.06,6.06,6.06,6.06,91600.0,6.06,6.06,6.06,6.06,91600.0
2010-03-24 15:50:00,6.06,6.07,6.06,6.07,116400.0,6.06,6.07,6.06,6.07,116400.0
2010-03-24 15:55:00,6.07,6.07,6.05,6.07,257200.0,6.07,6.07,6.05,6.07,257200.0
2010-03-25 09:30:00,6.1,6.11,6.08,6.08,97200.0,6.1,6.11,6.08,6.08,97200.0
2010-03-25 09:35:00,6.08,6.14,6.08,6.09,35600.0,6.08,6.14,6.08,6.09,35600.0
2010-03-25 09:40:00,6.09,6.09,6.08,6.08,22800.0,6.09,6.09,6.08,6.08,22800.0
2010-03-25 09:45:00,6.08,6.08,6.05,6.07,39600.0,6.08,6.08,6.05,6.07,39600.0
2010-03-25 09:50:00,6.07,6.1,6.07,6.09,119600.0,6.07,6.1,6.07,6.09,119600.0
2010-03-25 09:55:00,6.09,6.12,6.08,6.12,80800.0,6.09,6.12,6.08,6.12,80800.0
2010-03-25 10:00:00,6.12,6.17,6.12,6.14,51200.0,6.12,6.17,6.12,6.14,51200.0
2010-03-25 10:05:00,6.14,6.14,6.12,6.13,63600.0,6.14,6.14,6.12,6.13,63600.0
2010-03-25 10:10:00,6.12,6.12,6.11,6.12,33600.0,6.12,6.12,6.11,6.12,33600.0
2010-03-25 10:15:00,6.12,6.15,6.12,6.15,66000.0,6.12,6.15,6.12,6.15,66000.0
2010-03-25 10:20:00,6.14,6.18,6.14,6.18,33200.0,6.14,6.18,6.14,6.18,33200.0
2010-03-25 10:25:00,6.18,6.18,6.17,6.18,43600.0,6.18,6.18,6.17,6.18,43600.0
2010-03-25 10:30:00,6.18,6.21,6.18,6.2,73200.0,6.18,6.21,6.18,6.2,73200.0
2010-03-25 10:35:00,6.21,6.22,6.19,6.21,56800.0,6.21,6.22,6.19,6.21,56800.0
2010-03-25 10:40:00,6.21,6.23,6.19,6.22,58800.0,6.21,6.23,6.19,6.22,58800.0
2010-03-25 10:45:00,6.22,6.23,6.21,6.21,62800.0,6.22,6.23,6.21,6.21,62800.0
2010-03-25 10:50:00,6.21,6.23,6.21,6.23,56000.0,6.21,6.23,6.21,6.23,56000.0
2010-03-25 10:55:00,6.23,6.26,6.21,6.21,129200.0,6.23,6.26,6.21,6.21,129200.0
2010-03-25 11:00:00,6.21,6.22,6.2,6.2,42800.0,6.21,6.22,6.2,6.2,42800.0
2010-03-25 11:05:00,6.2,6.2,6.17,6.18,64000.0,6.2,6.2,6.17,6.18,64000.0
2010-03-25 11:10:00,6.18,6.21,6.18,6.2,44400.0,6.18,6.21,6.18,6.2,44400.0
2010-03-25 11:15:00,6.21,6.21,6.2,6.2,18400.0,6.21,6.21,6.2,6.2,18400.0
2010-03-25 11:20:00,6.2,6.21,6.2,6.21,19200.0,6.2,6.21,6.2,6.21,19200.0
2010-03-25 11:25:00,6.21,6.21,6.18,6.19,51600.0,6.21,6.21,6.18,6.19,51600.0
2010-03-25 11:30:00,6.19,6.19,6.18,6.19,25200.0,6.19,6.19,6.18,6.19,25200.0
2010-03-25 11:35:00,6.19,6.19,6.18,6.18,30800.0,6.19,6.19,6.18,6.18,30800.0
2010-03-25 11:40:00,6.18,6.18,6.18,6.18,11200.0,6.18,6.18,6.18,6.18,11200.0
2010-03-25 11:45:00,6.18,6.18,6.17,6.17,22000.0,6.18,6.18,6.17,6.17,22000.0
2010-03-25 11:50:00,6.17,6.17,6.16,6.16,50400.0,6.17,6.17,6.16,6.16,50400.0
2010-03-25 11:55:00,6.15,6.15,6.12,6.12,60400.0,6.15,6.15,6.12,6.12,60400.0
2010-03-25 12:00:00,6.12,6.14,6.11,6.14,30000.0,6.12,6.14,6.11,6.14,30000.0
2010-03-25 12:05:00,6.14,6.15,6.14,6.15,10800.0,6.14,6.15,6.14,6.15,10800.0
2010-03-25 12:10:00,6.15,6.15,6.1,6.1,23600.0,6.15,6.15,6.1,6.1,23600.0
2010-03-25 12:15:00,6.11,6.13,6.1,6.12,68000.0,6.11,6.13,6.1,6.12,68000.0
2010-03-25 12:20:00,6.12,6.12,6.11,6.11,8400.0,6.12,6.12,6.11,6.11,8400.0
2010-03-25 12:25:00,6.11,6.12,6.11,6.12,28400.0,6.11,6.12,6.11,6.12,28400.0
2010-03-25 12:30:00,6.12,6.12,6.11,6.11,13600.0,6.12,6.12,6.11,6.11,13600.0
2010-03-25 12:35:00,6.12,6.12,6.11,6.12,11600.0,6.12,6.12,6.11,6.12,11600.0
2010-03-25 12:40:00,6.12,6.12,6.11,6.12,24000.0,6.12,6.12,6.11,6.12,24000.0
2010-03-25 12:45:00,6.12,6.12,6.11,6.11,23600.0,6.12,6.12,6.11,6.11,23600.0
2010-03-25 12:50:00,6.12,6.12,6.11,6.11,39600.0,6.12,6.12,6.11,6.11,39600.0
2010-03-25 12:55:00,6.11,6.12,6.11,6.11,27600.0,6.11,6.12,6.11,6.11,27600.0
2010-03-25 13:00:00,6.11,6.11,6.11,6.11,18400.0,6.11,6.11,6.11,6.11,18400.0
2010-03-25 13:05:00,6.11,6.12,6.11,6.12,24800.0,6.11,6.12,6.11,6.12,24800.0
2010-03-25 13:10:00,6.13,6.13,6.12,6.13,14400.0,6.13,6.13,6.12,6.13,14400.0
2010-03-25 13:15:00,6.13,6.13,6.11,6.11,19600.0,6.13,6.13,6.11,6.11,19600.0
2010-03-25 13:20:00,6.11,6.11,6.09,6.09,21600.0,6.11,6.11,6.09,6.09,21600.0
2010-03-25 13:25:00,6.09,6.11,6.09,6.11,29600.0,6.09,6.11,6.09,6.11,29600.0
2010-03-25 13:30:00,6.11,6.11,6.1,6.1,42800.0,6.11,6.11,6.1,6.1,42800.0
2010-03-25 13:35:00,6.1,6.11,6.1,6.1,31600.0,6.1,6.11,6.1,6.1,31600.0
2010-03-25 13:40:00,6.11,6.11,6.1,6.1,14400.0,6.11,6.11,6.1,6.1,14400.0
2010-03-25 13:45:00,6.11,6.11,6.09,6.1,30400.0,6.11,6.11,6.09,6.1,30400.0
2010-03-25 13:50:00,6.09,6.11,6.09,6.1,33600.0,6.09,6.11,6.09,6.1,33600.0
2010-03-25 13:55:00,6.1,6.1,6.09,6.1,18400.0,6.1,6.1,6.09,6.1,18400.0
2010-03-25 14:00:00,6.1,6.11,6.1,6.1,19600.0,6.1,6.11,6.1,6.1,19600.0
2010-03-25 14:05:00,6.1,6.1,6.1,6.1,6400.0,6.1,6.1,6.1,6.1,6400.0
2010-03-25 14:10:00,6.1,6.11,6.1,6.1,20000.0,6.1,6.11,6.1,6.1,20000.0
2010-03-25 14:15:00,6.1,6.11,6.1,6.11,28000.0,6.1,6.11,6.1,6.11,28000.0
2010-03-25 14:20:00,6.11,6.11,6.1,6.11,43600.0,6.11,6.11,6.1,6.11,43600.0
2010-03-25 14:25:00,6.1,6.11,6.1,6.11,41200.0,6.1,6.11,6.1,6.11,41200.0
2010-03-25 14:30:00,6.1,6.13,6.1,6.11,26800.0,6.1,6.13,6.1,6.11,26800.0
2010-03-25 14:35:00,6.11,6.11,6.09,6.1,12400.0,6.11,6.11,6.09,6.1,12400.0
2010-03-25 14:40:00,6.1,6.1,6.09,6.1,12400.0,6.1,6.1,6.09,6.1,12400.0
2010-03-25 14:45:00,6.1,6.1,6.08,6.08,22400.0,6.1,6.1,6.08,6.08,22400.0
2010-03-25 14:50:00,6.08,6.09,6.08,6.09,31200.0,6.08,6.09,6.08,6.09,31200.0
2010-03-25 14:55:00,6.08,6.08,6.07,6.07,19600.0,6.08,6.08,6.07,6.07,19600.0
2010-03-25 15:00:00,6.07,6.07,6.06,6.06,29200.0,6.07,6.07,6.06,6.06,29200.0
2010-03-25 15:05:00,6.07,6.08,6.06,6.08,28400.0,6.07,6.08,6.06,6.08,28400.0
2010-03-25 15:10:00,6.08,6.08,6.07,6.08,34800.0,6.08,6.08,6.07,6.08,34800.0
2010-03-25 15:15:00,6.08,6.08,6.06,6.06,27200.0,6.08,6.08,6.06,6.06,27200.0
2010-03-25 15:20:00,6.06,6.06,6.05,6.06,33200.0,6.06,6.06,6.05,6.06,33200.0
2010-03-25 15:25:00,6.06,6.06,6.05,6.05,24800.0,6.06,6.06,6.05,6.05,24800.0
2010-03-25 15:30:00,6.05,6.05,6.04,6.04,31200.0,6.05,6.05,6.04,6.04,31200.0
2010-03-25 15:35:00,6.05,6.06,6.03,6.03,106800.0,6.05,6.06,6.03,6.03,106800.0
2010-03-25 15:40:00,6.03,6.03,6.02,6.03,104000.0,6.03,6.03,6.02,6.03,104000.0
2010-03-25 15:45:00,6.03,6.03,6.01,6.01,83600.0,6.03,6.03,6.01,6.01,83600.0
2010-03-25 15:50:00,6.01,6.03,6.0,6.03,108800.0,6.01,6.03,6.0,6.03,108800.0
2010-03-25 15:55:00,6.03,6.03,6.01,6.03,198400.0,6.03,6.03,6.01,6.03,198400.0
2010-03-26 09:30:00,6.03,6.03,5.97,5.97,47600.0,6.03,6.03,5.97,5.97,47600.0
2010-03-26 09:35:00,5.98,6.0,5.96,6.0,23200.0,5.98,6.0,5.96,6.0,23200.0
2010-03-26 09:40:00,6.0,6.03,5.98,6.0,18000.0,6.0,6.03,5.98,6.0,18000.0
2010-03-26 09:45:00,6.0,6.02,6.0,6.02,22000.0,6.0,6.02,6.0,6.02,22000.0
2010-03-26 09:50:00,6.01,6.02,6.01,6.01,18400.0,6.01,6.02,6.01,6.01,18400.0
2010-03-26 09:55:00,6.0,6.01,5.98,5.98,14400.0,6.0,6.01,5.98,5.98,14400.0
2010-03-26 10:00:00,5.98,6.01,5.96,5.97,64400.0,5.98,6.01,5.96,5.97,64400.0
2010-03-26 10:05:00,5.98,5.98,5.96,5.98,42000.0,5.98,5.98,5.96,5.98,42000.0
2010-03-26 10:10:00,5.98,5.98,5.98,5.98,9200.0,5.98,5.98,5.98,5.98,9200.0
2010-03-26 10:15:00,5.99,5.99,5.98,5.99,7600.0,5.99,5.99,5.98,5.99,7600.0
2010-03-26 10:20:00,5.99,5.99,5.97,5.97,18800.0,5.99,5.99,5.97,5.97,18800.0
2010-03-26 10:25:00,5.97,5.99,5.97,5.98,26400.0,5.97,5.99,5.97,5.98,26400.0
2010-03-26 10:30:00,5.98,5.98,5.96,5.96,17200.0,5.98,5.98,5.96,5.96,17200.0
2010-03-26 10:35:00,5.96,5.97,5.96,5.96,28000.0,5.96,5.97,5.96,5.96,28000.0
2010-03-26 10:40:00,5.96,5.96,5.96,5.96,17200.0,5.96,5.96,5.96,5.96,17200.0
2010-03-26 10:45:00,5.95,5.95,5.93,5.94,40400.0,5.95,5.95,5.93,5.94,40400.0
2010-03-26 10:50:00,5.94,5.97,5.94,5.97,24800.0,5.94,5.97,5.94,5.97,24800.0
2010-03-26 10:55:00,5.97,5.97,5.96,5.97,38000.0,5.97,5.97,5.96,5.97,38000.0
2010-03-26 11:00:00,5.97,5.99,5.96,5.99,17200.0,5.97,5.99,5.96,5.99,17200.0
2010-03-26 11:05:00,5.99,5.99,5.97,5.97,25600.0,5.99,5.99,5.97,5.97,25600.0
2010-03-26 11:10:00,5.97,5.98,5.97,5.98,16800.0,5.97,5.98,5.97,5.98,16800.0
2010-03-26 11:15:00,5.97,5.99,5.97,5.97,21200.0,5.97,5.99,5.97,5.97,21200.0
2010-03-26 11:20:00,5.97,5.98,5.97,5.98,7600.0,5.97,5.98,5.97,5.98,7600.0
2010-03-26 11:25:00,5.98,5.98,5.96,5.96,22000.0,5.98,5.98,5.96,5.96,22000.0
2010-03-26 11:30:00,5.96,5.97,5.96,5.97,8000.0,5.96,5.97,5.96,5.97,8000.0
2010-03-26 11:35:00,5.97,5.97,5.97,5.97,9600.0,5.97,5.97,5.97,5.97,9600.0
2010-03-26 11:40:00,5.97,5.97,5.96,5.96,3600.0,5.97,5.97,5.96,5.96,3600.0
2010-03-26 11:45:00,5.96,5.96,5.96,5.96,5200.0,5.96,5.96,5.96,5.96,5200.0
2010-03-26 11:50:00,5.96,5.96,5.95,5.96,13200.0,5.96,5.96,5.95,5.96,13200.0
2010-03-26 11:55:00,5.96,5.96,5.96,5.96,9600.0,5.96,5.96,5.96,5.96,9600.0
2010-03-26 12:00:00,5.96,5.96,5.96,5.96,10400.0,5.96,5.96,5.96,5.96,10400.0
2010-03-26 12:05:00,5.96,5.98,5.96,5.98,21600.0,5.96,5.98,5.96,5.98,21600.0
2010-03-26 12:10:00,5.97,5.98,5.97,5.98,4000.0,5.97,5.98,5.97,5.98,4000.0
2010-03-26 12:15:00,5.97,5.98,5.97,5.98,14000.0,5.97,5.98,5.97,5.98,14000.0
2010-03-26 12:20:00,5.98,5.98,5.95,5.97,23200.0,5.98,5.98,5.95,5.97,23200.0
2010-03-26 12:25:00,5.97,5.97,5.95,5.96,9600.0,5.97,5.97,5.95,5.96,9600.0
2010-03-26 12:30:00,5.96,5.97,5.96,5.96,7200.0,5.96,5.97,5.96,5.96,7200.0
2010-03-26 12:35:00,5.96,5.97,5.96,5.97,4000.0,5.96,5.97,5.96,5.97,4000.0
2010-03-26 12:40:00,5.97,5.97,5.96,5.97,6000.0,5.97,5.97,5.96,5.97,6000.0
2010-03-26 12:45:00,5.97,5.97,5.95,5.96,8800.0,5.97,5.97,5.95,5.96,8800.0
2010-03-26 12:50:00,5.96,5.97,5.96,5.96,4000.0,5.96,5.97,5.96,5.96,4000.0
2010-03-26 12:55:00,5.96,5.96,5.95,5.95,12400.0,5.96,5.96,5.95,5.95,12400.0
2010-03-26 13:00:00,5.95,5.95,5.94,5.94,17200.0,5.95,5.95,5.94,5.94,17200.0
2010-03-26 13:05:00,5.94,5.94,5.93,5.93,25200.0,5.94,5.94,5.93,5.93,25200.0
2010-03-26 13:10:00,5.93,5.93,5.93,5.93,7600.0,5.93,5.93,5.93,5.93,7600.0
2010-03-26 13:15:00,5.93,5.93,5.91,5.92,6400.0,5.93,5.93,5.91,5.92,6400.0
2010-03-26 13:20:00,5.92,5.93,5.91,5.93,11600.0,5.92,5.93,5.91,5.93,11600.0
2010-03-26 13:25:00,5.93,5.93,5.92,5.93,6400.0,5.93,5.93,5.92,5.93,6400.0
2010-03-26 13:30:00,5.93,5.93,5.93,5.93,9200.0,5.93,5.93,5.93,5.93,9200.0
2010-03-26 13:35:00,5.93,5.96,5.93,5.96,28000.0,5.93,5.96,5.93,5.96,28000.0
2010-03-26 13:40:00,5.95,5.96,5.95,5.96,23600.0,5.95,5.96,5.95,5.96,23600.0
2010-03-26 13:45:00,5.96,5.96,5.95,5.96,18800.0,5.96,5.96,5.95,5.96,18800.0
2010-03-26 13:50:00,5.96,5.97,5.96,5.96,15600.0,5.96,5.97,5.96,5.96,15600.0
2010-03-26 13:55:00,5.96,5.97,5.96,5.97,20000.0,5.96,5.97,5.96,5.97,20000.0
2010-03-26 14:00:00,5.97,5.97,5.96,5.96,28000.0,5.97,5.97,5.96,5.96,28000.0
2010-03-26 14:05:00,5.96,5.98,5.96,5.97,29200.0,5.96,5.98,5.96,5.97,29200.0
2010-03-26 14:10:00,5.97,5.97,5.97,5.97,8400.0,5.97,5.97,5.97,5.97,8400.0
2010-03-26 14:15:00,5.97,5.97,5.96,5.97,13200.0,5.97,5.97,5.96,5.97,13200.0
2010-03-26 14:20:00,5.97,5.97,5.95,5.96,10000.0,5.97,5.97,5.95,5.96,10000.0
2010-03-26 14:25:00,5.96,5.96,5.95,5.96,19200.0,5.96,5.96,5.95,5.96,19200.0
2010-03-26 14:30:00,5.96,5.96,5.94,5.94,24000.0,5.96,5.96,5.94,5.94,24000.0
2010-03-26 14:35:00,5.95,5.95,5.94,5.95,27200.0,5.95,5.95,5.94,5.95,27200.0
2010-03-26 14:40:00,5.94,5.94,5.93,5.93,15200.0,5.94,5.94,5.93,5.93,15200.0
2010-03-26 14:45:00,5.93,5.93,5.89,5.89,133200.0,5.93,5.93,5.89,5.89,133200.0
2010-03-26 14:50:00,5.89,5.91,5.87,5.91,117200.0,5.89,5.91,5.87,5.91,117200.0
2010-03-26 14:55:00,5.92,5.93,5.9,5.91,51200.0,5.92,5.93,5.9,5.91,51200.0
2010-03-26 15:00:00,5.91,5.92,5.91,5.92,12400.0,5.91,5.92,5.91,5.92,12400.0
2010-03-26 15:05:00,5.92,5.92,5.89,5.89,20400.0,5.92,5.92,5.89,5.89,20400.0
2010-03-26 15:10:00,5.89,5.9,5.88,5.88,92800.0,5.89,5.9,5.88,5.88,92800.0
2010-03-26 15:15:00,5.88,5.89,5.87,5.88,50800.0,5.88,5.89,5.87,5.88,50800.0
2010-03-26 15:20:00,5.87,5.87,5.86,5.86,49600.0,5.87,5.87,5.86,5.86,49600.0
2010-03-26 15:25:00,5.86,5.86,5.86,5.86,74400.0,5.86,5.86,5.86,5.86,74400.0
2010-03-26 15:30:00,5.86,5.87,5.86,5.87,96000.0,5.86,5.87,5.86,5.87,96000.0
2010-03-26 15:35:00,5.86,5.88,5.86,5.88,103600.0,5.86,5.88,5.86,5.88,103600.0
2010-03-26 15:40:00,5.88,5.88,5.87,5.87,88000.0,5.88,5.88,5.87,5.87,88000.0
2010-03-26 15:45:00,5.87,5.87,5.86,5.86,75200.0,5.87,5.87,5.86,5.86,75200.0
2010-03-26 15:50:00,5.86,5.87,5.86,5.87,146400.0,5.86,5.87,5.86,5.87,146400.0
2010-03-26 15:55:00,5.87,5.89,5.86,5.88,240000.0,5.87,5.89,5.86,5.88,240000.0
2010-03-29 09:30:00,5.88,5.9,5.85,5.86,30800.0,5.88,5.9,5.85,5.86,30800.0
2010-03-29 09:35:00,5.86,5.94,5.85,5.94,13200.0,5.86,5.94,5.85,5.94,13200.0
2010-03-29 09:40:00,5.94,5.96,5.93,5.96,24000.0,5.94,5.96,5.93,5.96,24000.0
2010-03-29 09:45:00,5.96,5.98,5.94,5.94,19600.0,5.96,5.98,5.94,5.94,19600.0
2010-03-29 09:50:00,5.95,5.95,5.91,5.91,24800.0,5.95,5.95,5.91,5.91,24800.0
2010-03-29 09:55:00,5.9,5.9,5.89,5.89,11600.0,5.9,5.9,5.89,5.89,11600.0
2010-03-29 10:00:00,5.89,5.93,5.88,5.93,20000.0,5.89,5.93,5.88,5.93,20000.0
2010-03-29 10:05:00,5.93,5.94,5.93,5.93,21600.0,5.93,5.94,5.93,5.93,21600.0
2010-03-29 10:10:00,5.93,5.93,5.93,5.93,3600.0,5.93,5.93,5.93,5.93,3600.0
2010-03-29 10:15:00,5.93,5.93,5.91,5.92,8400.0,5.93,5.93,5.91,5.92,8400.0
2010-03-29 10:20:00,5.93,5.95,5.91,5.93,34000.0,5.93,5.95,5.91,5.93,34000.0
2010-03-29 10:25:00,5.93,5.94,5.93,5.93,6000.0,5.93,5.94,5.93,5.93,6000.0
2010-03-29 10:30:00,5.93,5.94,5.93,5.94,16400.0,5.93,5.94,5.93,5.94,16400.0
2010-03-29 10:35:00,5.94,5.98,5.94,5.95,24000.0,5.94,5.98,5.94,5.95,24000.0
2010-03-29 10:40:00,5.95,5.96,5.95,5.95,8800.0,5.95,5.96,5.95,5.95,8800.0
2010-03-29 10:45:00,5.95,5.95,5.93,5.93,12000.0,5.95,5.95,5.93,5.93,12000.0
2010-03-29 10:50:00,5.93,5.96,5.93,5.95,31200.0,5.93,5.96,5.93,5.95,31200.0
2010-03-29 10:55:00,5.94,5.94,5.93,5.94,5600.0,5.94,5.94,5.93,5.94,5600.0
2010-03-29 11:00:00,5.94,5.94,5.92,5.93,3600.0,5.94,5.94,5.92,5.93,3600.0
2010-03-29 11:05:00,5.93,5.93,5.93,5.93,7600.0,5.93,5.93,5.93,5.93,7600.0
2010-03-29 11:10:00,5.93,5.94,5.92,5.92,12400.0,5.93,5.94,5.92,5.92,12400.0
2010-03-29 11:15:00,5.92,5.92,5.91,5.91,3600.0,5.92,5.92,5.91,5.91,3600.0
2010-03-29 11:20:00,5.91,5.93,5.91,5.93,30400.0,5.91,5.93,5.91,5.93,30400.0
2010-03-29 11:25:00,5.93,5.93,5.92,5.92,19600.0,5.93,5.93,5.92,5.92,19600.0
2010-03-29 11:30:00,5.92,5.92,5.91,5.91,7200.0,5.92,5.92,5.91,5.91,7200.0
2010-03-29 11:35:00,5.91,5.93,5.91,5.92,27200.0,5.91,5.93,5.91,5.92,27200.0
2010-03-29 11:40:00,5.92,5.92,5.92,5.92,6400.0,5.92,5.92,5.92,5.92,6400.0
2010-03-29 11:45:00,5.92,5.93,5.92,5.93,10800.0,5.92,5.93,5.92,5.93,10800.0
2010-03-29 11:50:00,5.93,5.93,5.91,5.92,17200.0,5.93,5.93,5.91,5.92,17200.0
2010-03-29 11:55:00,5.92,5.93,5.92,5.93,11200.0,5.92,5.93,5.92,5.93,11200.0
2010-03-29 12:00:00,5.93,5.97,5.93,5.97,38400.0,5.93,5.97,5.93,5.97,38400.0
2010-03-29 12:05:00,5.97,5.98,5.93,5.93,87600.0,5.97,5.98,5.93,5.93,87600.0
2010-03-29 12:10:00,5.94,5.95,5.93,5.93,90800.0,5.94,5.95,5.93,5.93,90800.0
2010-03-29 12:15:00,5.93,5.93,5.93,5.93,6800.0,5.93,5.93,5.93,5.93,6800.0
2010-03-29 12:20:00,5.93,5.93,5.92,5.92,12000.0,5.93,5.93,5.92,5.92,12000.0
2010-03-29 12:25:00,5.91,5.92,5.91,5.92,23600.0,5.91,5.92,5.91,5.92,23600.0
2010-03-29 12:30:00,5.93,5.93,5.93,5.93,6000.0,5.93,5.93,5.93,5.93,6000.0
2010-03-29 12:35:00,5.93,5.93,5.92,5.92,6400.0,5.93,5.93,5.92,5.92,6400.0
2010-03-29 12:40:00,5.91,5.91,5.91,5.91,18800.0,5.91,5.91,5.91,5.91,18800.0
2010-03-29 12:45:00,5.91,5.92,5.91,5.91,20000.0,5.91,5.92,5.91,5.91,20000.0
2010-03-29 12:50:00,5.92,5.93,5.92,5.92,18400.0,5.92,5.93,5.92,5.92,18400.0
2010-03-29 12:55:00,5.92,5.93,5.92,5.92,15200.0,5.92,5.93,5.92,5.92,15200.0
2010-03-29 13:00:00,5.92,5.93,5.92,5.93,19600.0,5.92,5.93,5.92,5.93,19600.0
2010-03-29 13:05:00,5.93,5.93,5.91,5.92,17200.0,5.93,5.93,5.91,5.92,17200.0
2010-03-29 13:10:00,5.91,5.94,5.91,5.93,19200.0,5.91,5.94,5.91,5.93,19200.0
2010-03-29 13:15:00,5.93,5.93,5.93,5.93,3200.0,5.93,5.93,5.93,5.93,3200.0
2010-03-29 13:20:00,5.93,5.93,5.92,5.92,3200.0,5.93,5.93,5.92,5.92,3200.0
2010-03-29 13:25:00,5.92,5.93,5.92,5.93,19200.0,5.92,5.93,5.92,5.93,19200.0
2010-03-29 13:30:00,5.93,5.93,5.93,5.93,10000.0,5.93,5.93,5.93,5.93,10000.0
2010-03-29 13:35:00,5.93,5.94,5.92,5.94,14000.0,5.93,5.94,5.92,5.94,14000.0
2010-03-29 13:40:00,5.95,5.97,5.94,5.94,10800.0,5.95,5.97,5.94,5.94,10800.0
2010-03-29 13:45:00,5.94,5.96,5.94,5.96,5200.0,5.94,5.96,5.94,5.96,5200.0
2010-03-29 13:50:00,5.96,5.96,5.95,5.95,4000.0,5.96,5.96,5.95,5.95,4000.0
2010-03-29 13:55:00,5.96,5.96,5.95,5.95,16000.0,5.96,5.96,5.95,5.95,16000.0
2010-03-29 14:00:00,5.95,5.95,5.95,5.95,3200.0,5.95,5.95,5.95,5.95,3200.0
2010-03-29 14:05:00,5.95,5.96,5.95,5.95,5600.0,5.95,5.96,5.95,5.95,5600.0
2010-03-29 14:10:00,5.95,5.95,5.95,5.95,9200.0,5.95,5.95,5.95,5.95,9200.0
2010-03-29 14:15:00,5.95,5.96,5.95,5.96,8400.0,5.95,5.96,5.95,5.96,8400.0
2010-03-29 14:20:00,5.96,5.98,5.95,5.97,41600.0,5.96,5.98,5.95,5.97,41600.0
2010-03-29 14:25:00,5.98,5.98,5.93,5.94,72000.0,5.98,5.98,5.93,5.94,72000.0
2010-03-29 14:30:00,5.93,5.94,5.92,5.92,44400.0,5.93,5.94,5.92,5.92,44400.0
2010-03-29 14:35:00,5.92,5.93,5.92,5.92,36400.0,5.92,5.93,5.92,5.92,36400.0
2010-03-29 14:40:00,5.93,5.93,5.92,5.93,23600.0,5.93,5.93,5.92,5.93,23600.0
2010-03-29 14:45:00,5.93,5.93,5.92,5.92,27600.0,5.93,5.93,5.92,5.92,27600.0
2010-03-29 14:50:00,5.92,5.93,5.92,5.93,33200.0,5.92,5.93,5.92,5.93,33200.0
2010-03-29 14:55:00,5.94,5.95,5.93,5.94,12000.0,5.94,5.95,5.93,5.94,12000.0
2010-03-29 15:00:00,5.95,5.97,5.95,5.96,39200.0,5.95,5.97,5.95,5.96,39200.0
2010-03-29 15:05:00,5.96,5.98,5.96,5.98,17600.0,5.96,5.98,5.96,5.98,17600.0
2010-03-29 15:10:00,5.98,6.0,5.98,5.98,39200.0,5.98,6.0,5.98,5.98,39200.0
2010-03-29 15:15:00,5.97,5.99,5.97,5.99,36400.0,5.97,5.99,5.97,5.99,36400.0
2010-03-29 15:20:00,5.99,6.0,5.99,5.99,27200.0,5.99,6.0,5.99,5.99,27200.0
2010-03-29 15:25:00,5.99,6.0,5.99,6.0,32400.0,5.99,6.0,5.99,6.0,32400.0
2010-03-29 15:30:00,6.0,6.02,6.0,6.01,67200.0,6.0,6.02,6.0,6.01,67200.0
2010-03-29 15:35:00,6.01,6.03,6.01,6.03,56000.0,6.01,6.03,6.01,6.03,56000.0
2010-03-29 15:40:00,6.03,6.03,6.01,6.01,65600.0,6.03,6.03,6.01,6.01,65600.0
2010-03-29 15:45:00,6.01,6.01,6.01,6.01,64800.0,6.01,6.01,6.01,6.01,64800.0
2010-03-29 15:50:00,6.01,6.01,6.0,6.0,140000.0,6.01,6.01,6.0,6.0,140000.0
2010-03-29 15:55:00,6.0,6.04,6.0,6.03,267200.0,6.0,6.04,6.0,6.03,267200.0
2010-03-30 09:30:00,6.02,6.02,5.99,6.01,17200.0,6.02,6.02,5.99,6.01,17200.0
2010-03-30 09:35:00,6.01,6.03,6.01,6.03,9200.0,6.01,6.03,6.01,6.03,9200.0
2010-03-30 09:40:00,6.03,6.03,6.01,6.01,29200.0,6.03,6.03,6.01,6.01,29200.0
2010-03-30 09:45:00,6.0,6.0,5.99,6.0,21600.0,6.0,6.0,5.99,6.0,21600.0
2010-03-30 09:50:00,6.0,6.02,6.0,6.01,37600.0,6.0,6.02,6.0,6.01,37600.0
2010-03-30 09:55:00,6.01,6.02,6.0,6.0,20800.0,6.01,6.02,6.0,6.0,20800.0
2010-03-30 10:00:00,6.0,6.01,5.97,6.0,37600.0,6.0,6.01,5.97,6.0,37600.0
2010-03-30 10:05:00,6.0,6.0,6.0,6.0,12400.0,6.0,6.0,6.0,6.0,12400.0
2010-03-30 10:10:00,6.0,6.01,5.99,6.0,41600.0,6.0,6.01,5.99,6.0,41600.0
2010-03-30 10:15:00,6.0,6.01,5.99,5.99,28000.0,6.0,6.01,5.99,5.99,28000.0
2010-03-30 10:20:00,5.99,6.01,5.98,6.01,21600.0,5.99,6.01,5.98,6.01,21600.0
2010-03-30 10:25:00,6.01,6.01,5.99,5.99,24800.0,6.01,6.01,5.99,5.99,24800.0
2010-03-30 10:30:00,5.99,6.0,5.98,5.99,15200.0,5.99,6.0,5.98,5.99,15200.0
2010-03-30 10:35:00,5.99,5.99,5.98,5.98,22400.0,5.99,5.99,5.98,5.98,22400.0
2010-03-30 10:40:00,5.98,5.98,5.96,5.97,65600.0,5.98,5.98,5.96,5.97,65600.0
2010-03-30 10:45:00,5.97,5.97,5.97,5.97,30000.0,5.97,5.97,5.97,5.97,30000.0
2010-03-30 10:50:00,5.97,6.0,5.96,6.0,48000.0,5.97,6.0,5.96,6.0,48000.0
2010-03-30 10:55:00,6.0,6.01,5.99,5.99,21600.0,6.0,6.01,5.99,5.99,21600.0
2010-03-30 11:00:00,5.98,5.98,5.95,5.98,50400.0,5.98,5.98,5.95,5.98,50400.0
2010-03-30 11:05:00,5.97,5.97,5.95,5.96,21200.0,5.97,5.97,5.95,5.96,21200.0
2010-03-30 11:10:00,5.96,5.96,5.94,5.94,27200.0,5.96,5.96,5.94,5.94,27200.0
2010-03-30 11:15:00,5.94,5.95,5.94,5.95,18400.0,5.94,5.95,5.94,5.95,18400.0
2010-03-30 11:20:00,5.94,5.94,5.93,5.94,19200.0,5.94,5.94,5.93,5.94,19200.0
2010-03-30 11:25:00,5.93,5.93,5.93,5.93,24400.0,5.93,5.93,5.93,5.93,24400.0
2010-03-30 11:30:00,5.93,5.96,5.93,5.95,13600.0,5.93,5.96,5.93,5.95,13600.0
2010-03-30 11:35:00,5.95,5.97,5.95,5.96,7200.0,5.95,5.97,5.95,5.96,7200.0
2010-03-30 11:40:00,5.96,5.97,5.96,5.97,6400.0,5.96,5.97,5.96,5.97,6400.0
2010-03-30 11:45:00,5.98,5.98,5.97,5.97,10400.0,5.98,5.98,5.97,5.97,10400.0
2010-03-30 11:50:00,5.98,5.98,5.94,5.95,13200.0,5.98,5.98,5.94,5.95,13200.0
2010-03-30 11:55:00,5.95,5.96,5.95,5.96,14800.0,5.95,5.96,5.95,5.96,14800.0
2010-03-30 12:00:00,5.96,5.96,5.96,5.96,7200.0,5.96,5.96,5.96,5.96,7200.0
2010-03-30 12:05:00,5.96,5.96,5.94,5.96,34000.0,5.96,5.96,5.94,5.96,34000.0
2010-03-30 12:10:00,5.96,5.97,5.96,5.97,8400.0,5.96,5.97,5.96,5.97,8400.0
2010-03-30 12:15:00,5.97,5.98,5.96,5.97,14400.0,5.97,5.98,5.96,5.97,14400.0
2010-03-30 12:20:00,5.96,5.96,5.95,5.96,7600.0,5.96,5.96,5.95,5.96,7600.0
2010-03-30 12:25:00,5.96,5.96,5.95,5.96,8800.0,5.96,5.96,5.95,5.96,8800.0
2010-03-30 12:30:00,5.97,5.97,5.96,5.96,12800.0,5.97,5.97,5.96,5.96,12800.0
2010-03-30 12:35:00,5.96,5.96,5.95,5.96,9600.0,5.96,5.96,5.95,5.96,9600.0
2010-03-30 12:40:00,5.97,5.97,5.96,5.96,6800.0,5.97,5.97,5.96,5.96,6800.0
2010-03-30 12:45:00,5.96,5.97,5.96,5.96,13600.0,5.96,5.97,5.96,5.96,13600.0
2010-03-30 12:50:00,5.96,5.97,5.96,5.97,10000.0,5.96,5.97,5.96,5.97,10000.0
2010-03-30 12:55:00,5.97,5.97,5.96,5.96,15200.0,5.97,5.97,5.96,5.96,15200.0
2010-03-30 13:00:00,5.97,5.97,5.96,5.97,10400.0,5.97,5.97,5.96,5.97,10400.0
2010-03-30 13:05:00,5.96,5.97,5.96,5.96,5600.0,5.96,5.97,5.96,5.96,5600.0
2010-03-30 13:10:00,5.96,5.96,5.95,5.95,10000.0,5.96,5.96,5.95,5.95,10000.0
2010-03-30 13:15:00,5.95,5.95,5.93,5.93,10800.0,5.95,5.95,5.93,5.93,10800.0
2010-03-30 13:20:00,5.93,5.95,5.93,5.94,19600.0,5.93,5.95,5.93,5.94,19600.0
2010-03-30 13:25:00,5.94,5.95,5.93,5.95,10400.0,5.94,5.95,5.93,5.95,10400.0
2010-03-30 13:30:00,5.95,5.96,5.94,5.96,13200.0,5.95,5.96,5.94,5.96,13200.0
2010-03-30 13:35:00,5.96,5.96,5.94,5.94,6000.0,5.96,5.96,5.94,5.94,6000.0
2010-03-30 13:40:00,5.94,5.95,5.94,5.95,12400.0,5.94,5.95,5.94,5.95,12400.0
2010-03-30 13:45:00,5.95,5.95,5.95,5.95,9200.0,5.95,5.95,5.95,5.95,9200.0
2010-03-30 13:50:00,5.95,5.96,5.95,5.95,6000.0,5.95,5.96,5.95,5.95,6000.0
2010-03-30 13:55:00,5.95,5.96,5.95,5.95,10800.0,5.95,5.96,5.95,5.95,10800.0
2010-03-30 14:00:00,5.95,5.96,5.95,5.95,14400.0,5.95,5.96,5.95,5.95,14400.0
2010-03-30 14:05:00,5.95,5.96,5.95,5.96,18000.0,5.95,5.96,5.95,5.96,18000.0
2010-03-30 14:10:00,5.95,5.96,5.95,5.96,6000.0,5.95,5.96,5.95,5.96,6000.0
2010-03-30 14:15:00,5.96,5.96,5.94,5.94,13600.0,5.96,5.96,5.94,5.94,13600.0
2010-03-30 14:20:00,5.94,5.94,5.93,5.94,15600.0,5.94,5.94,5.93,5.94,15600.0
2010-03-30 14:25:00,5.94,5.94,5.93,5.93,11200.0,5.94,5.94,5.93,5.93,11200.0
2010-03-30 14:30:00,5.94,5.94,5.93,5.94,7600.0,5.94,5.94,5.93,5.94,7600.0
2010-03-30 14:35:00,5.94,5.96,5.94,5.96,14400.0,5.94,5.96,5.94,5.96,14400.0
2010-03-30 14:40:00,5.96,5.96,5.95,5.95,19600.0,5.96,5.96,5.95,5.95,19600.0
2010-03-30 14:45:00,5.95,5.96,5.95,5.95,10400.0,5.95,5.96,5.95,5.95,10400.0
2010-03-30 14:50:00,5.96,5.98,5.95,5.98,25200.0,5.96,5.98,5.95,5.98,25200.0
2010-03-30 14:55:00,5.98,5.99,5.98,5.99,18800.0,5.98,5.99,5.98,5.99,18800.0
2010-03-30 15:00:00,6.0,6.0,6.0,6.0,23200.0,6.0,6.0,6.0,6.0,23200.0
2010-03-30 15:05:00,6.0,6.0,5.99,6.0,24000.0,6.0,6.0,5.99,6.0,24000.0
2010-03-30 15:10:00,6.0,6.0,5.98,6.0,45600.0,6.0,6.0,5.98,6.0,45600.0
2010-03-30 15:15:00,6.0,6.0,5.99,5.99,12000.0,6.0,6.0,5.99,5.99,12000.0
2010-03-30 15:20:00,6.0,6.0,5.99,6.0,24800.0,6.0,6.0,5.99,6.0,24800.0
2010-03-30 15:25:00,6.0,6.01,6.0,6.01,18000.0,6.0,6.01,6.0,6.01,18000.0
2010-03-30 15:30:00,6.0,6.01,6.0,6.0,40400.0,6.0,6.01,6.0,6.0,40400.0
2010-03-30 15:35:00,6.0,6.01,6.0,6.01,71200.0,6.0,6.01,6.0,6.01,71200.0
2010-03-30 15:40:00,6.01,6.01,6.0,6.0,46800.0,6.01,6.01,6.0,6.0,46800.0
2010-03-30 15:45:00,6.0,6.02,6.0,6.01,90800.0,6.0,6.02,6.0,6.01,90800.0
2010-03-30 15:50:00,6.01,6.02,6.0,6.01,128400.0,6.01,6.02,6.0,6.01,128400.0
2010-03-30 15:55:00,6.0,6.02,6.0,6.01,127600.0,6.0,6.02,6.0,6.01,127600.0
2010-03-31 09:30:00,5.98,6.04,5.98,6.01,74800.0,5.98,6.04,5.98,6.01,74800.0
2010-03-31 09:35:00,6.02,6.02,5.94,5.94,108400.0,6.02,6.02,5.94,5.94,108400.0
2010-03-31 09:40:00,5.94,5.95,5.92,5.92,130400.0,5.94,5.95,5.92,5.92,130400.0
2010-03-31 09:45:00,5.93,5.93,5.9,5.9,31200.0,5.93,5.93,5.9,5.9,31200.0
2010-03-31 09:50:00,5.9,5.93,5.9,5.9,54400.0,5.9,5.93,5.9,5.9,54400.0
2010-03-31 09:55:00,5.9,5.9,5.87,5.89,133200.0,5.9,5.9,5.87,5.89,133200.0
2010-03-31 10:00:00,5.89,5.9,5.88,5.88,79200.0,5.89,5.9,5.88,5.88,79200.0
2010-03-31 10:05:00,5.88,5.89,5.86,5.87,23200.0,5.88,5.89,5.86,5.87,23200.0
2010-03-31 10:10:00,5.87,5.89,5.86,5.89,22000.0,5.87,5.89,5.86,5.89,22000.0
2010-03-31 10:15:00,5.89,5.91,5.89,5.91,9600.0,5.89,5.91,5.89,5.91,9600.0
2010-03-31 10:20:00,5.91,5.93,5.91,5.93,19600.0,5.91,5.93,5.91,5.93,19600.0
2010-03-31 10:25:00,5.93,5.93,5.91,5.92,8000.0,5.93,5.93,5.91,5.92,8000.0
2010-03-31 10:30:00,5.92,5.92,5.91,5.91,20400.0,5.92,5.92,5.91,5.91,20400.0
2010-03-31 10:35:00,5.91,5.91,5.9,5.91,9200.0,5.91,5.91,5.9,5.91,9200.0
2010-03-31 10:40:00,5.92,5.92,5.91,5.92,14400.0,5.92,5.92,5.91,5.92,14400.0
2010-03-31 10:45:00,5.92,5.93,5.92,5.93,12000.0,5.92,5.93,5.92,5.93,12000.0
2010-03-31 10:50:00,5.93,5.93,5.92,5.92,9600.0,5.93,5.93,5.92,5.92,9600.0
2010-03-31 10:55:00,5.92,5.92,5.92,5.92,4800.0,5.92,5.92,5.92,5.92,4800.0
2010-03-31 11:00:00,5.92,5.93,5.9,5.93,14800.0,5.92,5.93,5.9,5.93,14800.0
2010-03-31 11:05:00,5.93,5.97,5.92,5.95,50000.0,5.93,5.97,5.92,5.95,50000.0
2010-03-31 11:10:00,5.95,5.96,5.93,5.96,92800.0,5.95,5.96,5.93,5.96,92800.0
2010-03-31 11:15:00,5.96,5.99,5.96,5.96,80000.0,5.96,5.99,5.96,5.96,80000.0
2010-03-31 11:20:00,5.96,5.98,5.95,5.97,38800.0,5.96,5.98,5.95,5.97,38800.0
2010-03-31 11:25:00,5.97,5.99,5.96,5.99,36400.0,5.97,5.99,5.96,5.99,36400.0
2010-03-31 11:30:00,5.99,6.02,5.99,6.02,46400.0,5.99,6.02,5.99,6.02,46400.0
2010-03-31 11:35:00,6.02,6.03,5.99,5.99,28800.0,6.02,6.03,5.99,5.99,28800.0
2010-03-31 11:40:00,5.99,6.01,5.99,6.0,24400.0,5.99,6.01,5.99,6.0,24400.0
2010-03-31 11:45:00,6.0,6.01,5.99,6.01,17200.0,6.0,6.01,5.99,6.01,17200.0
2010-03-31 11:50:00,6.01,6.02,5.98,6.01,43200.0,6.01,6.02,5.98,6.01,43200.0
2010-03-31 11:55:00,6.01,6.01,6.0,6.0,13600.0,6.01,6.01,6.0,6.0,13600.0
2010-03-31 12:00:00,6.0,6.0,5.99,5.99,8000.0,6.0,6.0,5.99,5.99,8000.0
2010-03-31 12:05:00,5.99,6.0,5.99,6.0,12800.0,5.99,6.0,5.99,6.0,12800.0
2010-03-31 12:10:00,6.0,6.0,5.99,6.0,11600.0,6.0,6.0,5.99,6.0,11600.0
2010-03-31 12:15:00,6.0,6.02,6.0,6.01,20000.0,6.0,6.02,6.0,6.01,20000.0
2010-03-31 12:20:00,6.01,6.01,6.01,6.01,10800.0,6.01,6.01,6.01,6.01,10800.0
2010-03-31 12:25:00,6.01,6.02,6.01,6.01,24000.0,6.01,6.02,6.01,6.01,24000.0
2010-03-31 12:30:00,6.01,6.02,6.0,6.01,16800.0,6.01,6.02,6.0,6.01,16800.0
2010-03-31 12:35:00,6.01,6.02,6.01,6.01,86800.0,6.01,6.02,6.01,6.01,86800.0
2010-03-31 12:40:00,6.02,6.02,6.01,6.01,14800.0,6.02,6.02,6.01,6.01,14800.0
2010-03-31 12:45:00,6.01,6.01,6.0,6.0,45200.0,6.01,6.01,6.0,6.0,45200.0
2010-03-31 12:50:00,6.01,6.02,6.01,6.02,21600.0,6.01,6.02,6.01,6.02,21600.0
2010-03-31 12:55:00,6.03,6.04,6.03,6.04,20000.0,6.03,6.04,6.03,6.04,20000.0
2010-03-31 13:00:00,6.04,6.04,6.03,6.03,26400.0,6.04,6.04,6.03,6.03,26400.0
2010-03-31 13:05:00,6.03,6.04,6.02,6.03,36000.0,6.03,6.04,6.02,6.03,36000.0
2010-03-31 13:10:00,6.03,6.03,6.02,6.03,39200.0,6.03,6.03,6.02,6.03,39200.0
2010-03-31 13:15:00,6.03,6.03,6.02,6.03,21200.0,6.03,6.03,6.02,6.03,21200.0
2010-03-31 13:20:00,6.02,6.03,6.02,6.03,10800.0,6.02,6.03,6.02,6.03,10800.0
2010-03-31 13:25:00,6.03,6.04,6.03,6.04,10400.0,6.03,6.04,6.03,6.04,10400.0
2010-03-31 13:30:00,6.03,6.04,6.03,6.03,4000.0,6.03,6.04,6.03,6.03,4000.0
2010-03-31 13:35:00,6.03,6.03,6.03,6.03,8000.0,6.03,6.03,6.03,6.03,8000.0
2010-03-31 13:40:00,6.03,6.03,6.03,6.03,5600.0,6.03,6.03,6.03,6.03,5600.0
2010-03-31 13:45:00,6.03,6.03,6.03,6.03,5200.0,6.03,6.03,6.03,6.03,5200.0
2010-03-31 13:50:00,6.03,6.03,6.03,6.03,6000.0,6.03,6.03,6.03,6.03,6000.0
2010-03-31 13:55:00,6.03,6.04,6.03,6.03,6000.0,6.03,6.04,6.03,6.03,6000.0
2010-03-31 14:00:00,6.03,6.03,6.03,6.03,12400.0,6.03,6.03,6.03,6.03,12400.0
2010-03-31 14:05:00,6.03,6.04,6.03,6.04,8400.0,6.03,6.04,6.03,6.04,8400.0
2010-03-31 14:10:00,6.04,6.04,6.04,6.04,4000.0,6.04,6.04,6.04,6.04,4000.0
2010-03-31 14:15:00,6.04,6.04,6.03,6.03,9600.0,6.04,6.04,6.03,6.03,9600.0
2010-03-31 14:20:00,6.03,6.03,6.03,6.03,2800.0,6.03,6.03,6.03,6.03,2800.0
2010-03-31 14:25:00,6.03,6.03,6.02,6.03,10800.0,6.03,6.03,6.02,6.03,10800.0
2010-03-31 14:30:00,6.03,6.03,6.02,6.03,11600.0,6.03,6.03,6.02,6.03,11600.0
2010-03-31 14:35:00,6.03,6.03,6.03,6.03,9200.0,6.03,6.03,6.03,6.03,9200.0
2010-03-31 14:40:00,6.03,6.03,6.02,6.03,33200.0,6.03,6.03,6.02,6.03,33200.0
2010-03-31 14:45:00,6.02,6.03,6.01,6.01,31200.0,6.02,6.03,6.01,6.01,31200.0
2010-03-31 14:50:00,6.02,6.02,6.01,6.02,24000.0,6.02,6.02,6.01,6.02,24000.0
2010-03-31 14:55:00,6.02,6.03,6.02,6.03,14800.0,6.02,6.03,6.02,6.03,14800.0
2010-03-31 15:00:00,6.03,6.03,6.02,6.02,30000.0,6.03,6.03,6.02,6.02,30000.0
2010-03-31 15:05:00,6.02,6.03,6.02,6.02,65600.0,6.02,6.03,6.02,6.02,65600.0
2010-03-31 15:10:00,6.02,6.03,6.02,6.03,12800.0,6.02,6.03,6.02,6.03,12800.0
2010-03-31 15:15:00,6.03,6.03,6.03,6.03,86400.0,6.03,6.03,6.03,6.03,86400.0
2010-03-31 15:20:00,6.03,6.04,6.03,6.03,25600.0,6.03,6.04,6.03,6.03,25600.0
2010-03-31 15:25:00,6.03,6.04,6.03,6.03,30400.0,6.03,6.04,6.03,6.03,30400.0
2010-03-31 15:30:00,6.03,6.03,6.02,6.03,26000.0,6.03,6.03,6.02,6.03,26000.0
2010-03-31 15:35:00,6.03,6.03,6.02,6.02,49200.0,6.03,6.03,6.02,6.02,49200.0
2010-03-31 15:40:00,6.02,6.02,6.02,6.02,88800.0,6.02,6.02,6.02,6.02,88800.0
2010-03-31 15:45:00,6.02,6.02,5.98,5.99,83200.0,6.02,6.02,5.98,5.99,83200.0
2010-03-31 15:50:00,6.0,6.02,5.99,6.01,152000.0,6.0,6.02,5.99,6.01,152000.0
2010-03-31 15:55:00,6.01,6.03,6.01,6.01,201200.0,6.01,6.03,6.01,6.01,201200.0
2010-04-01 09:30:00,6.03,6.13,6.03,6.09,60800.0,6.03,6.13,6.03,6.09,60800.0
2010-04-01 09:35:00,6.09,6.13,6.09,6.1,30400.0,6.09,6.13,6.09,6.1,30400.0
2010-04-01 09:40:00,6.1,6.11,6.08,6.09,54800.0,6.1,6.11,6.08,6.09,54800.0
2010-04-01 09:45:00,6.1,6.12,6.1,6.11,45600.0,6.1,6.12,6.1,6.11,45600.0
2010-04-01 09:50:00,6.11,6.13,6.11,6.13,44800.0,6.11,6.13,6.11,6.13,44800.0
2010-04-01 09:55:00,6.11,6.13,6.11,6.12,11200.0,6.11,6.13,6.11,6.12,11200.0
2010-04-01 10:00:00,6.12,6.12,6.09,6.1,23600.0,6.12,6.12,6.09,6.1,23600.0
2010-04-01 10:05:00,6.09,6.09,6.08,6.08,20000.0,6.09,6.09,6.08,6.08,20000.0
2010-04-01 10:10:00,6.08,6.08,6.07,6.08,28800.0,6.08,6.08,6.07,6.08,28800.0
2010-04-01 10:15:00,6.09,6.09,6.06,6.06,18400.0,6.09,6.09,6.06,6.06,18400.0
2010-04-01 10:20:00,6.06,6.08,6.06,6.08,19200.0,6.06,6.08,6.06,6.08,19200.0
2010-04-01 10:25:00,6.08,6.08,6.06,6.06,16400.0,6.08,6.08,6.06,6.06,16400.0
2010-04-01 10:30:00,6.06,6.08,6.06,6.08,11200.0,6.06,6.08,6.06,6.08,11200.0
2010-04-01 10:35:00,6.08,6.11,6.08,6.11,13600.0,6.08,6.11,6.08,6.11,13600.0
2010-04-01 10:40:00,6.12,6.12,6.11,6.11,15600.0,6.12,6.12,6.11,6.11,15600.0
2010-04-01 10:45:00,6.1,6.11,6.09,6.09,28400.0,6.1,6.11,6.09,6.09,28400.0
2010-04-01 10:50:00,6.1,6.12,6.09,6.1,136000.0,6.1,6.12,6.09,6.1,136000.0
2010-04-01 10:55:00,6.1,6.13,6.1,6.13,98800.0,6.1,6.13,6.1,6.13,98800.0
2010-04-01 11:00:00,6.12,6.13,6.12,6.13,38400.0,6.12,6.13,6.12,6.13,38400.0
2010-04-01 11:05:00,6.13,6.13,6.13,6.13,5600.0,6.13,6.13,6.13,6.13,5600.0
2010-04-01 11:10:00,6.13,6.13,6.1,6.1,24000.0,6.13,6.13,6.1,6.1,24000.0
2010-04-01 11:15:00,6.11,6.12,6.1,6.11,31200.0,6.11,6.12,6.1,6.11,31200.0
2010-04-01 11:20:00,6.1,6.11,6.1,6.11,10400.0,6.1,6.11,6.1,6.11,10400.0
2010-04-01 11:25:00,6.11,6.14,6.11,6.14,101200.0,6.11,6.14,6.11,6.14,101200.0
2010-04-01 11:30:00,6.13,6.13,6.12,6.13,12400.0,6.13,6.13,6.12,6.13,12400.0
2010-04-01 11:35:00,6.13,6.13,6.12,6.13,18000.0,6.13,6.13,6.12,6.13,18000.0
2010-04-01 11:40:00,6.13,6.13,6.13,6.13,10400.0,6.13,6.13,6.13,6.13,10400.0
2010-04-01 11:45:00,6.12,6.12,6.1,6.1,14000.0,6.12,6.12,6.1,6.1,14000.0
2010-04-01 11:50:00,6.1,6.11,6.1,6.11,12800.0,6.1,6.11,6.1,6.11,12800.0
2010-04-01 11:55:00,6.11,6.13,6.11,6.13,14000.0,6.11,6.13,6.11,6.13,14000.0
2010-04-01 12:00:00,6.13,6.13,6.13,6.13,2800.0,6.13,6.13,6.13,6.13,2800.0
2010-04-01 12:05:00,6.13,6.13,6.12,6.12,17600.0,6.13,6.13,6.12,6.12,17600.0
2010-04-01 12:10:00,6.12,6.13,6.12,6.12,9200.0,6.12,6.13,6.12,6.12,9200.0
2010-04-01 12:15:00,6.12,6.12,6.12,6.12,9600.0,6.12,6.12,6.12,6.12,9600.0
2010-04-01 12:20:00,6.12,6.12,6.12,6.12,9600.0,6.12,6.12,6.12,6.12,9600.0
2010-04-01 12:25:00,6.12,6.12,6.12,6.12,19600.0,6.12,6.12,6.12,6.12,19600.0
2010-04-01 12:30:00,6.12,6.14,6.11,6.13,117200.0,6.12,6.14,6.11,6.13,117200.0
2010-04-01 12:35:00,6.14,6.15,6.13,6.15,22800.0,6.14,6.15,6.13,6.15,22800.0
2010-04-01 12:40:00,6.14,6.14,6.13,6.14,21200.0,6.14,6.14,6.13,6.14,21200.0
2010-04-01 12:45:00,6.13,6.13,6.13,6.13,13200.0,6.13,6.13,6.13,6.13,13200.0
2010-04-01 12:50:00,6.13,6.13,6.13,6.13,14400.0,6.13,6.13,6.13,6.13,14400.0
2010-04-01 12:55:00,6.13,6.14,6.13,6.13,23200.0,6.13,6.14,6.13,6.13,23200.0
2010-04-01 13:00:00,6.13,6.13,6.12,6.12,42800.0,6.13,6.13,6.12,6.12,42800.0
2010-04-01 13:05:00,6.12,6.13,6.12,6.13,118000.0,6.12,6.13,6.12,6.13,118000.0
2010-04-01 13:10:00,6.13,6.13,6.12,6.12,6800.0,6.13,6.13,6.12,6.12,6800.0
2010-04-01 13:15:00,6.13,6.13,6.12,6.12,20000.0,6.13,6.13,6.12,6.12,20000.0
2010-04-01 13:20:00,6.13,6.13,6.12,6.13,8000.0,6.13,6.13,6.12,6.13,8000.0
2010-04-01 13:25:00,6.13,6.13,6.13,6.13,12800.0,6.13,6.13,6.13,6.13,12800.0
2010-04-01 13:30:00,6.13,6.13,6.13,6.13,9600.0,6.13,6.13,6.13,6.13,9600.0
2010-04-01 13:35:00,6.13,6.13,6.13,6.13,17600.0,6.13,6.13,6.13,6.13,17600.0
2010-04-01 13:40:00,6.13,6.13,6.1,6.1,24400.0,6.13,6.13,6.1,6.1,24400.0
2010-04-01 13:45:00,6.1,6.1,6.09,6.09,26000.0,6.1,6.1,6.09,6.09,26000.0
2010-04-01 13:50:00,6.1,6.1,6.09,6.1,24400.0,6.1,6.1,6.09,6.1,24400.0
2010-04-01 13:55:00,6.1,6.11,6.1,6.11,19200.0,6.1,6.11,6.1,6.11,19200.0
2010-04-01 14:00:00,6.11,6.12,6.1,6.11,27600.0,6.11,6.12,6.1,6.11,27600.0
2010-04-01 14:05:00,6.11,6.12,6.11,6.11,29200.0,6.11,6.12,6.11,6.11,29200.0
2010-04-01 14:10:00,6.11,6.12,6.11,6.12,18400.0,6.11,6.12,6.11,6.12,18400.0
2010-04-01 14:15:00,6.12,6.13,6.12,6.13,13600.0,6.12,6.13,6.12,6.13,13600.0
2010-04-01 14:20:00,6.12,6.13,6.12,6.13,13600.0,6.12,6.13,6.12,6.13,13600.0
2010-04-01 14:25:00,6.13,6.13,6.12,6.13,21600.0,6.13,6.13,6.12,6.13,21600.0
2010-04-01 14:30:00,6.13,6.13,6.12,6.12,28800.0,6.13,6.13,6.12,6.12,28800.0
2010-04-01 14:35:00,6.12,6.12,6.1,6.1,31200.0,6.12,6.12,6.1,6.1,31200.0
2010-04-01 14:40:00,6.1,6.1,6.08,6.1,28000.0,6.1,6.1,6.08,6.1,28000.0
2010-04-01 14:45:00,6.1,6.11,6.1,6.11,20800.0,6.1,6.11,6.1,6.11,20800.0
2010-04-01 14:50:00,6.12,6.12,6.12,6.12,19200.0,6.12,6.12,6.12,6.12,19200.0
2010-04-01 14:55:00,6.12,6.12,6.12,6.12,24400.0,6.12,6.12,6.12,6.12,24400.0
2010-04-01 15:00:00,6.12,6.12,6.11,6.12,32000.0,6.12,6.12,6.11,6.12,32000.0
2010-04-01 15:05:00,6.12,6.13,6.11,6.13,54000.0,6.12,6.13,6.11,6.13,54000.0
2010-04-01 15:10:00,6.13,6.13,6.13,6.13,17200.0,6.13,6.13,6.13,6.13,17200.0
2010-04-01 15:15:00,6.13,6.13,6.12,6.12,31600.0,6.13,6.13,6.12,6.12,31600.0
2010-04-01 15:20:00,6.12,6.12,6.11,6.12,33200.0,6.12,6.12,6.11,6.12,33200.0
2010-04-01 15:25:00,6.12,6.13,6.12,6.13,33600.0,6.12,6.13,6.12,6.13,33600.0
2010-04-01 15:30:00,6.13,6.13,6.12,6.12,37200.0,6.13,6.13,6.12,6.12,37200.0
2010-04-01 15:35:00,6.13,6.14,6.12,6.13,39600.0,6.13,6.14,6.12,6.13,39600.0
2010-04-01 15:40:00,6.14,6.14,6.13,6.14,20800.0,6.14,6.14,6.13,6.14,20800.0
2010-04-01 15:45:00,6.13,6.14,6.13,6.13,39200.0,6.13,6.14,6.13,6.13,39200.0
2010-04-01 15:50:00,6.14,6.14,6.13,6.14,56800.0,6.14,6.14,6.13,6.14,56800.0
2010-04-01 15:55:00,6.14,6.15,6.14,6.15,84800.0,6.14,6.15,6.14,6.15,84800.0
2010-04-05 09:30:00,6.18,6.23,6.16,6.18,65200.0,6.18,6.23,6.16,6.18,65200.0
2010-04-05 09:35:00,6.18,6.18,6.15,6.16,20400.0,6.18,6.18,6.15,6.16,20400.0
2010-04-05 09:40:00,6.15,6.21,6.15,6.21,12000.0,6.15,6.21,6.15,6.21,12000.0
2010-04-05 09:45:00,6.21,6.25,6.2,6.24,38400.0,6.21,6.25,6.2,6.24,38400.0
2010-04-05 09:50:00,6.24,6.26,6.24,6.25,8400.0,6.24,6.26,6.24,6.25,8400.0
2010-04-05 09:55:00,6.24,6.25,6.22,6.23,33200.0,6.24,6.25,6.22,6.23,33200.0
2010-04-05 10:00:00,6.23,6.24,6.23,6.24,29600.0,6.23,6.24,6.23,6.24,29600.0
2010-04-05 10:05:00,6.24,6.24,6.23,6.23,38000.0,6.24,6.24,6.23,6.23,38000.0
2010-04-05 10:10:00,6.23,6.25,6.18,6.2,236000.0,6.23,6.25,6.18,6.2,236000.0
2010-04-05 10:15:00,6.19,6.21,6.19,6.2,45600.0,6.19,6.21,6.19,6.2,45600.0
2010-04-05 10:20:00,6.2,6.2,6.2,6.2,47200.0,6.2,6.2,6.2,6.2,47200.0
2010-04-05 10:25:00,6.19,6.19,6.16,6.18,18400.0,6.19,6.19,6.16,6.18,18400.0
2010-04-05 10:30:00,6.18,6.2,6.18,6.19,26400.0,6.18,6.2,6.18,6.19,26400.0
2010-04-05 10:35:00,6.19,6.2,6.17,6.17,24800.0,6.19,6.2,6.17,6.17,24800.0
2010-04-05 10:40:00,6.18,6.18,6.17,6.17,5200.0,6.18,6.18,6.17,6.17,5200.0
2010-04-05 10:45:00,6.17,6.18,6.17,6.18,8400.0,6.17,6.18,6.17,6.18,8400.0
2010-04-05 10:50:00,6.18,6.18,6.17,6.18,24800.0,6.18,6.18,6.17,6.18,24800.0
2010-04-05 10:55:00,6.18,6.18,6.18,6.18,5200.0,6.18,6.18,6.18,6.18,5200.0
2010-04-05 11:00:00,6.18,6.18,6.18,6.18,17600.0,6.18,6.18,6.18,6.18,17600.0
2010-04-05 11:05:00,6.18,6.19,6.18,6.19,8800.0,6.18,6.19,6.18,6.19,8800.0
2010-04-05 11:10:00,6.19,6.19,6.19,6.19,14800.0,6.19,6.19,6.19,6.19,14800.0
2010-04-05 11:15:00,6.19,6.19,6.19,6.19,12000.0,6.19,6.19,6.19,6.19,12000.0
2010-04-05 11:20:00,6.19,6.19,6.18,6.19,16800.0,6.19,6.19,6.18,6.19,16800.0
2010-04-05 11:25:00,6.19,6.19,6.19,6.19,3600.0,6.19,6.19,6.19,6.19,3600.0
2010-04-05 11:30:00,6.19,6.19,6.18,6.19,16400.0,6.19,6.19,6.18,6.19,16400.0
2010-04-05 11:35:00,6.19,6.19,6.18,6.18,44400.0,6.19,6.19,6.18,6.18,44400.0
2010-04-05 11:40:00,6.18,6.19,6.18,6.18,13200.0,6.18,6.19,6.18,6.18,13200.0
2010-04-05 11:45:00,6.18,6.19,6.17,6.17,47200.0,6.18,6.19,6.17,6.17,47200.0
2010-04-05 11:50:00,6.17,6.19,6.16,6.18,200400.0,6.17,6.19,6.16,6.18,200400.0
2010-04-05 11:55:00,6.17,6.17,6.16,6.16,51200.0,6.17,6.17,6.16,6.16,51200.0
2010-04-05 12:00:00,6.17,6.17,6.16,6.16,19600.0,6.17,6.17,6.16,6.16,19600.0
2010-04-05 12:05:00,6.16,6.18,6.16,6.18,22800.0,6.16,6.18,6.16,6.18,22800.0
2010-04-05 12:10:00,6.17,6.19,6.17,6.18,14400.0,6.17,6.19,6.17,6.18,14400.0
2010-04-05 12:15:00,6.18,6.18,6.16,6.16,8400.0,6.18,6.18,6.16,6.16,8400.0
2010-04-05 12:20:00,6.17,6.17,6.17,6.17,4000.0,6.17,6.17,6.17,6.17,4000.0
2010-04-05 12:25:00,6.17,6.18,6.16,6.17,67600.0,6.17,6.18,6.16,6.17,67600.0
2010-04-05 12:30:00,6.17,6.17,6.16,6.16,12000.0,6.17,6.17,6.16,6.16,12000.0
2010-04-05 12:35:00,6.16,6.16,6.16,6.16,5600.0,6.16,6.16,6.16,6.16,5600.0
2010-04-05 12:40:00,6.16,6.17,6.16,6.16,11600.0,6.16,6.17,6.16,6.16,11600.0
2010-04-05 12:45:00,6.16,6.16,6.16,6.16,5200.0,6.16,6.16,6.16,6.16,5200.0
2010-04-05 12:50:00,6.16,6.16,6.15,6.15,5200.0,6.16,6.16,6.15,6.15,5200.0
2010-04-05 12:55:00,6.15,6.15,6.15,6.15,800.0,6.15,6.15,6.15,6.15,800.0
2010-04-05 13:00:00,6.15,6.16,6.15,6.15,6400.0,6.15,6.16,6.15,6.15,6400.0
2010-04-05 13:05:00,6.15,6.16,6.14,6.14,22400.0,6.15,6.16,6.14,6.14,22400.0
2010-04-05 13:10:00,6.14,6.15,6.14,6.14,122400.0,6.14,6.15,6.14,6.14,122400.0
2010-04-05 13:15:00,6.14,6.14,6.14,6.14,13600.0,6.14,6.14,6.14,6.14,13600.0
2010-04-05 13:20:00,6.14,6.15,6.14,6.14,49200.0,6.14,6.15,6.14,6.14,49200.0
2010-04-05 13:25:00,6.14,6.14,6.14,6.14,400.0,6.14,6.14,6.14,6.14,400.0
2010-04-05 13:30:00,6.14,6.14,6.14,6.14,8800.0,6.14,6.14,6.14,6.14,8800.0
2010-04-05 13:35:00,6.14,6.14,6.13,6.13,10000.0,6.14,6.14,6.13,6.13,10000.0
2010-04-05 13:40:00,6.13,6.13,6.12,6.12,16000.0,6.13,6.13,6.12,6.12,16000.0
2010-04-05 13:45:00,6.12,6.12,6.11,6.12,99200.0,6.12,6.12,6.11,6.12,99200.0
2010-04-05 13:50:00,6.12,6.13,6.11,6.13,42400.0,6.12,6.13,6.11,6.13,42400.0
2010-04-05 13:55:00,6.13,6.13,6.13,6.13,21600.0,6.13,6.13,6.13,6.13,21600.0
2010-04-05 14:00:00,6.13,6.13,6.13,6.13,3600.0,6.13,6.13,6.13,6.13,3600.0
2010-04-05 14:05:00,6.13,6.13,6.12,6.13,63200.0,6.13,6.13,6.12,6.13,63200.0
2010-04-05 14:10:00,6.13,6.13,6.11,6.12,15200.0,6.13,6.13,6.11,6.12,15200.0
2010-04-05 14:15:00,6.12,6.13,6.12,6.13,10400.0,6.12,6.13,6.12,6.13,10400.0
2010-04-05 14:20:00,6.13,6.13,6.13,6.13,6400.0,6.13,6.13,6.13,6.13,6400.0
2010-04-05 14:25:00,6.13,6.13,6.13,6.13,2800.0,6.13,6.13,6.13,6.13,2800.0
2010-04-05 14:30:00,6.13,6.14,6.13,6.13,6800.0,6.13,6.14,6.13,6.13,6800.0
2010-04-05 14:35:00,6.13,6.13,6.13,6.13,8800.0,6.13,6.13,6.13,6.13,8800.0
2010-04-05 14:40:00,6.13,6.14,6.13,6.14,9600.0,6.13,6.14,6.13,6.14,9600.0
2010-04-05 14:45:00,6.13,6.14,6.13,6.13,4400.0,6.13,6.14,6.13,6.13,4400.0
2010-04-05 14:50:00,6.14,6.14,6.13,6.14,6400.0,6.14,6.14,6.13,6.14,6400.0
2010-04-05 14:55:00,6.14,6.14,6.13,6.13,15200.0,6.14,6.14,6.13,6.13,15200.0
2010-04-05 15:00:00,6.13,6.13,6.12,6.13,78400.0,6.13,6.13,6.12,6.13,78400.0
2010-04-05 15:05:00,6.13,6.13,6.12,6.13,106800.0,6.13,6.13,6.12,6.13,106800.0
2010-04-05 15:10:00,6.13,6.13,6.13,6.13,18000.0,6.13,6.13,6.13,6.13,18000.0
2010-04-05 15:15:00,6.13,6.14,6.13,6.13,72000.0,6.13,6.14,6.13,6.13,72000.0
2010-04-05 15:20:00,6.14,6.14,6.13,6.14,22800.0,6.14,6.14,6.13,6.14,22800.0
2010-04-05 15:25:00,6.13,6.14,6.13,6.14,17600.0,6.13,6.14,6.13,6.14,17600.0
2010-04-05 15:30:00,6.14,6.14,6.14,6.14,29600.0,6.14,6.14,6.14,6.14,29600.0
2010-04-05 15:35:00,6.14,6.14,6.13,6.13,20400.0,6.14,6.14,6.13,6.13,20400.0
2010-04-05 15:40:00,6.13,6.14,6.13,6.13,28400.0,6.13,6.14,6.13,6.13,28400.0
2010-04-05 15:45:00,6.13,6.15,6.13,6.15,43600.0,6.13,6.15,6.13,6.15,43600.0
2010-04-05 15:50:00,6.15,6.15,6.13,6.14,43200.0,6.15,6.15,6.13,6.14,43200.0
2010-04-05 15:55:00,6.14,6.16,6.14,6.16,108400.0,6.14,6.16,6.14,6.16,108400.0
2010-04-06 09:30:00,6.16,6.21,6.1,6.14,196000.0,6.16,6.21,6.1,6.14,196000.0
2010-04-06 09:35:00,6.15,6.22,6.15,6.22,44400.0,6.15,6.22,6.15,6.22,44400.0
2010-04-06 09:40:00,6.21,6.22,6.18,6.18,38000.0,6.21,6.22,6.18,6.18,38000.0
2010-04-06 09:45:00,6.18,6.18,6.16,6.17,26400.0,6.18,6.18,6.16,6.17,26400.0
2010-04-06 09:50:00,6.17,6.18,6.17,6.17,10400.0,6.17,6.18,6.17,6.17,10400.0
2010-04-06 09:55:00,6.17,6.17,6.16,6.16,4000.0,6.17,6.17,6.16,6.16,4000.0
2010-04-06 10:00:00,6.16,6.17,6.15,6.17,10400.0,6.16,6.17,6.15,6.17,10400.0
2010-04-06 10:05:00,6.17,6.18,6.16,6.18,9600.0,6.17,6.18,6.16,6.18,9600.0
2010-04-06 10:10:00,6.18,6.18,6.17,6.18,12800.0,6.18,6.18,6.17,6.18,12800.0
2010-04-06 10:15:00,6.18,6.18,6.16,6.17,5600.0,6.18,6.18,6.16,6.17,5600.0
2010-04-06 10:20:00,6.17,6.18,6.16,6.17,21600.0,6.17,6.18,6.16,6.17,21600.0
2010-04-06 10:25:00,6.17,6.17,6.15,6.15,6800.0,6.17,6.17,6.15,6.15,6800.0
2010-04-06 10:30:00,6.15,6.16,6.15,6.16,6800.0,6.15,6.16,6.15,6.16,6800.0
2010-04-06 10:35:00,6.16,6.16,6.14,6.14,20400.0,6.16,6.16,6.14,6.14,20400.0
2010-04-06 10:40:00,6.15,6.16,6.14,6.14,23600.0,6.15,6.16,6.14,6.14,23600.0
2010-04-06 10:45:00,6.14,6.15,6.14,6.15,7200.0,6.14,6.15,6.14,6.15,7200.0
2010-04-06 10:50:00,6.15,6.15,6.14,6.15,8000.0,6.15,6.15,6.14,6.15,8000.0
2010-04-06 10:55:00,6.15,6.16,6.15,6.16,9600.0,6.15,6.16,6.15,6.16,9600.0
2010-04-06 11:00:00,6.15,6.15,6.14,6.14,32400.0,6.15,6.15,6.14,6.14,32400.0
2010-04-06 11:05:00,6.14,6.15,6.14,6.15,7200.0,6.14,6.15,6.14,6.15,7200.0
2010-04-06 11:10:00,6.15,6.15,6.15,6.15,14800.0,6.15,6.15,6.15,6.15,14800.0
2010-04-06 11:15:00,6.15,6.16,6.15,6.16,12400.0,6.15,6.16,6.15,6.16,12400.0
2010-04-06 11:20:00,6.15,6.16,6.15,6.16,20000.0,6.15,6.16,6.15,6.16,20000.0
2010-04-06 11:25:00,6.16,6.16,6.16,6.16,10800.0,6.16,6.16,6.16,6.16,10800.0
2010-04-06 11:30:00,6.16,6.16,6.15,6.15,18400.0,6.16,6.16,6.15,6.15,18400.0
2010-04-06 11:35:00,6.15,6.15,6.14,6.14,9200.0,6.15,6.15,6.14,6.14,9200.0
2010-04-06 11:40:00,6.14,6.14,6.14,6.14,4800.0,6.14,6.14,6.14,6.14,4800.0
2010-04-06 11:45:00,6.15,6.16,6.15,6.16,7600.0,6.15,6.16,6.15,6.16,7600.0
2010-04-06 11:50:00,6.16,6.16,6.14,6.14,19600.0,6.16,6.16,6.14,6.14,19600.0
2010-04-06 11:55:00,6.14,6.15,6.14,6.15,12000.0,6.14,6.15,6.14,6.15,12000.0
2010-04-06 12:00:00,6.15,6.16,6.15,6.16,20800.0,6.15,6.16,6.15,6.16,20800.0
2010-04-06 12:05:00,6.16,6.17,6.16,6.16,21600.0,6.16,6.17,6.16,6.16,21600.0
2010-04-06 12:10:00,6.16,6.17,6.16,6.16,6800.0,6.16,6.17,6.16,6.16,6800.0
2010-04-06 12:15:00,6.16,6.16,6.16,6.16,4000.0,6.16,6.16,6.16,6.16,4000.0
2010-04-06 12:20:00,6.16,6.18,6.16,6.17,12800.0,6.16,6.18,6.16,6.17,12800.0
2010-04-06 12:25:00,6.17,6.17,6.16,6.17,9200.0,6.17,6.17,6.16,6.17,9200.0
2010-04-06 12:30:00,6.17,6.17,6.16,6.16,13600.0,6.17,6.17,6.16,6.16,13600.0
2010-04-06 12:35:00,6.14,6.17,6.14,6.17,33600.0,6.14,6.17,6.14,6.17,33600.0
2010-04-06 12:40:00,6.17,6.17,6.15,6.15,16000.0,6.17,6.17,6.15,6.15,16000.0
2010-04-06 12:45:00,6.15,6.15,6.15,6.15,4000.0,6.15,6.15,6.15,6.15,4000.0
2010-04-06 12:50:00,6.14,6.15,6.14,6.15,3200.0,6.14,6.15,6.14,6.15,3200.0
2010-04-06 12:55:00,6.15,6.16,6.15,6.16,9600.0,6.15,6.16,6.15,6.16,9600.0
2010-04-06 13:00:00,6.16,6.16,6.15,6.16,7600.0,6.16,6.16,6.15,6.16,7600.0
2010-04-06 13:05:00,6.16,6.16,6.16,6.16,3200.0,6.16,6.16,6.16,6.16,3200.0
2010-04-06 13:10:00,6.16,6.17,6.16,6.16,3600.0,6.16,6.17,6.16,6.16,3600.0
2010-04-06 13:15:00,6.17,6.17,6.15,6.15,24000.0,6.17,6.17,6.15,6.15,24000.0
2010-04-06 13:20:00,6.15,6.15,6.15,6.15,4800.0,6.15,6.15,6.15,6.15,4800.0
2010-04-06 13:25:00,6.15,6.15,6.15,6.15,9600.0,6.15,6.15,6.15,6.15,9600.0
2010-04-06 13:30:00,6.15,6.15,6.14,6.15,13200.0,6.15,6.15,6.14,6.15,13200.0
2010-04-06 13:35:00,6.14,6.14,6.14,6.14,2400.0,6.14,6.14,6.14,6.14,2400.0
2010-04-06 13:40:00,6.14,6.16,6.14,6.16,18400.0,6.14,6.16,6.14,6.16,18400.0
2010-04-06 13:45:00,6.15,6.16,6.15,6.15,14800.0,6.15,6.16,6.15,6.15,14800.0
2010-04-06 13:50:00,6.15,6.15,6.15,6.15,6800.0,6.15,6.15,6.15,6.15,6800.0
2010-04-06 13:55:00,6.15,6.15,6.14,6.15,12800.0,6.15,6.15,6.14,6.15,12800.0
2010-04-06 14:00:00,6.15,6.16,6.14,6.15,34800.0,6.15,6.16,6.14,6.15,34800.0
2010-04-06 14:05:00,6.16,6.16,6.15,6.15,19200.0,6.16,6.16,6.15,6.15,19200.0
2010-04-06 14:10:00,6.15,6.15,6.15,6.15,11600.0,6.15,6.15,6.15,6.15,11600.0
2010-04-06 14:15:00,6.15,6.16,6.15,6.15,25200.0,6.15,6.16,6.15,6.15,25200.0
2010-04-06 14:20:00,6.15,6.16,6.15,6.16,19600.0,6.15,6.16,6.15,6.16,19600.0
2010-04-06 14:25:00,6.16,6.16,6.15,6.15,4400.0,6.16,6.16,6.15,6.15,4400.0
2010-04-06 14:30:00,6.16,6.16,6.14,6.15,34800.0,6.16,6.16,6.14,6.15,34800.0
2010-04-06 14:35:00,6.15,6.16,6.15,6.16,27600.0,6.15,6.16,6.15,6.16,27600.0
2010-04-06 14:40:00,6.17,6.18,6.17,6.18,12400.0,6.17,6.18,6.17,6.18,12400.0
2010-04-06 14:45:00,6.18,6.19,6.17,6.17,17200.0,6.18,6.19,6.17,6.17,17200.0
2010-04-06 14:50:00,6.17,6.18,6.17,6.18,18800.0,6.17,6.18,6.17,6.18,18800.0
2010-04-06 14:55:00,6.18,6.18,6.16,6.16,25600.0,6.18,6.18,6.16,6.16,25600.0
2010-04-06 15:00:00,6.16,6.17,6.16,6.17,34400.0,6.16,6.17,6.16,6.17,34400.0
2010-04-06 15:05:00,6.17,6.17,6.15,6.17,33200.0,6.17,6.17,6.15,6.17,33200.0
2010-04-06 15:10:00,6.17,6.17,6.17,6.17,24000.0,6.17,6.17,6.17,6.17,24000.0
2010-04-06 15:15:00,6.17,6.17,6.16,6.16,28000.0,6.17,6.17,6.16,6.16,28000.0
2010-04-06 15:20:00,6.17,6.17,6.15,6.15,22800.0,6.17,6.17,6.15,6.15,22800.0
2010-04-06 15:25:00,6.15,6.16,6.15,6.15,30000.0,6.15,6.16,6.15,6.15,30000.0
2010-04-06 15:30:00,6.15,6.17,6.15,6.16,30000.0,6.15,6.17,6.15,6.16,30000.0
2010-04-06 15:35:00,6.16,6.16,6.15,6.15,146400.0,6.16,6.16,6.15,6.15,146400.0
2010-04-06 15:40:00,6.16,6.16,6.16,6.16,17600.0,6.16,6.16,6.16,6.16,17600.0
2010-04-06 15:45:00,6.16,6.16,6.14,6.15,83200.0,6.16,6.16,6.14,6.15,83200.0
2010-04-06 15:50:00,6.15,6.16,6.14,6.15,129200.0,6.15,6.16,6.14,6.15,129200.0
2010-04-06 15:55:00,6.15,6.15,6.14,6.15,71600.0,6.15,6.15,6.14,6.15,71600.0
2010-04-07 09:30:00,6.12,6.14,6.06,6.11,90400.0,6.12,6.14,6.06,6.11,90400.0
2010-04-07 09:35:00,6.13,6.14,6.11,6.13,79600.0,6.13,6.14,6.11,6.13,79600.0
2010-04-07 09:40:00,6.14,6.18,6.13,6.18,22000.0,6.14,6.18,6.13,6.18,22000.0
2010-04-07 09:45:00,6.18,6.18,6.13,6.14,18800.0,6.18,6.18,6.13,6.14,18800.0
2010-04-07 09:50:00,6.14,6.14,6.11,6.11,75200.0,6.14,6.14,6.11,6.11,75200.0
2010-04-07 09:55:00,6.12,6.12,6.11,6.11,14400.0,6.12,6.12,6.11,6.11,14400.0
2010-04-07 10:00:00,6.11,6.11,6.09,6.1,4800.0,6.11,6.11,6.09,6.1,4800.0
2010-04-07 10:05:00,6.09,6.11,6.09,6.11,14800.0,6.09,6.11,6.09,6.11,14800.0
2010-04-07 10:10:00,6.11,6.11,6.09,6.09,6000.0,6.11,6.11,6.09,6.09,6000.0
2010-04-07 10:15:00,6.09,6.1,6.08,6.1,12000.0,6.09,6.1,6.08,6.1,12000.0
2010-04-07 10:20:00,6.11,6.12,6.09,6.09,19200.0,6.11,6.12,6.09,6.09,19200.0
2010-04-07 10:25:00,6.09,6.09,6.08,6.08,14000.0,6.09,6.09,6.08,6.08,14000.0
2010-04-07 10:30:00,6.08,6.09,6.08,6.09,12800.0,6.08,6.09,6.08,6.09,12800.0
2010-04-07 10:35:00,6.1,6.13,6.1,6.11,25600.0,6.1,6.13,6.1,6.11,25600.0
2010-04-07 10:40:00,6.11,6.11,6.09,6.1,19200.0,6.11,6.11,6.09,6.1,19200.0
2010-04-07 10:45:00,6.11,6.11,6.09,6.09,8400.0,6.11,6.11,6.09,6.09,8400.0
2010-04-07 10:50:00,6.08,6.1,6.07,6.1,22000.0,6.08,6.1,6.07,6.1,22000.0
2010-04-07 10:55:00,6.1,6.1,6.09,6.09,5600.0,6.1,6.1,6.09,6.09,5600.0
2010-04-07 11:00:00,6.09,6.09,6.08,6.09,15200.0,6.09,6.09,6.08,6.09,15200.0
2010-04-07 11:05:00,6.09,6.1,6.09,6.09,4800.0,6.09,6.1,6.09,6.09,4800.0
2010-04-07 11:10:00,6.1,6.11,6.1,6.1,5600.0,6.1,6.11,6.1,6.1,5600.0
2010-04-07 11:15:00,6.1,6.12,6.09,6.12,59600.0,6.1,6.12,6.09,6.12,59600.0
2010-04-07 11:20:00,6.11,6.11,6.1,6.11,4400.0,6.11,6.11,6.1,6.11,4400.0
2010-04-07 11:25:00,6.11,6.11,6.09,6.1,11200.0,6.11,6.11,6.09,6.1,11200.0
2010-04-07 11:30:00,6.1,6.1,6.07,6.07,14800.0,6.1,6.1,6.07,6.07,14800.0
2010-04-07 11:35:00,6.07,6.08,6.07,6.08,11200.0,6.07,6.08,6.07,6.08,11200.0
2010-04-07 11:40:00,6.08,6.1,6.08,6.1,5200.0,6.08,6.1,6.08,6.1,5200.0
2010-04-07 11:45:00,6.1,6.1,6.1,6.1,4400.0,6.1,6.1,6.1,6.1,4400.0
2010-04-07 11:50:00,6.1,6.11,6.1,6.1,6800.0,6.1,6.11,6.1,6.1,6800.0
2010-04-07 11:55:00,6.1,6.1,6.1,6.1,1600.0,6.1,6.1,6.1,6.1,1600.0
2010-04-07 12:00:00,6.1,6.11,6.1,6.11,9600.0,6.1,6.11,6.1,6.11,9600.0
2010-04-07 12:05:00,6.11,6.11,6.11,6.11,2800.0,6.11,6.11,6.11,6.11,2800.0
2010-04-07 12:10:00,6.11,6.11,6.11,6.11,2400.0,6.11,6.11,6.11,6.11,2400.0
2010-04-07 12:15:00,6.11,6.11,6.11,6.11,2800.0,6.11,6.11,6.11,6.11,2800.0
2010-04-07 12:20:00,6.1,6.11,6.1,6.11,6000.0,6.1,6.11,6.1,6.11,6000.0
2010-04-07 12:25:00,6.11,6.11,6.1,6.1,8000.0,6.11,6.11,6.1,6.1,8000.0
2010-04-07 12:30:00,6.1,6.11,6.1,6.11,3600.0,6.1,6.11,6.1,6.11,3600.0
2010-04-07 12:35:00,6.11,6.11,6.11,6.11,3200.0,6.11,6.11,6.11,6.11,3200.0
2010-04-07 12:40:00,6.11,6.11,6.1,6.11,6400.0,6.11,6.11,6.1,6.11,6400.0
2010-04-07 12:45:00,6.11,6.11,6.11,6.11,16000.0,6.11,6.11,6.11,6.11,16000.0
2010-04-07 12:50:00,6.11,6.12,6.11,6.11,10000.0,6.11,6.12,6.11,6.11,10000.0
2010-04-07 12:55:00,6.11,6.11,6.08,6.08,18400.0,6.11,6.11,6.08,6.08,18400.0
2010-04-07 13:00:00,6.09,6.1,6.08,6.09,22000.0,6.09,6.1,6.08,6.09,22000.0
2010-04-07 13:05:00,6.09,6.13,6.09,6.13,162800.0,6.09,6.13,6.09,6.13,162800.0
2010-04-07 13:10:00,6.13,6.13,6.12,6.13,11600.0,6.13,6.13,6.12,6.13,11600.0
2010-04-07 13:15:00,6.13,6.14,6.12,6.13,101600.0,6.13,6.14,6.12,6.13,101600.0
2010-04-07 13:20:00,6.13,6.13,6.13,6.13,6000.0,6.13,6.13,6.13,6.13,6000.0
2010-04-07 13:25:00,6.13,6.13,6.13,6.13,4000.0,6.13,6.13,6.13,6.13,4000.0
2010-04-07 13:30:00,6.13,6.13,6.13,6.13,2800.0,6.13,6.13,6.13,6.13,2800.0
2010-04-07 13:35:00,6.13,6.13,6.13,6.13,1600.0,6.13,6.13,6.13,6.13,1600.0
2010-04-07 13:40:00,6.13,6.14,6.12,6.12,13600.0,6.13,6.14,6.12,6.12,13600.0
2010-04-07 13:45:00,6.13,6.13,6.12,6.12,2800.0,6.13,6.13,6.12,6.12,2800.0
2010-04-07 13:50:00,6.12,6.12,6.12,6.12,10800.0,6.12,6.12,6.12,6.12,10800.0
2010-04-07 13:55:00,6.12,6.12,6.11,6.11,21600.0,6.12,6.12,6.11,6.11,21600.0
2010-04-07 14:00:00,6.11,6.12,6.1,6.1,16800.0,6.11,6.12,6.1,6.1,16800.0
2010-04-07 14:05:00,6.1,6.11,6.1,6.11,26400.0,6.1,6.11,6.1,6.11,26400.0
2010-04-07 14:10:00,6.12,6.12,6.09,6.09,15600.0,6.12,6.12,6.09,6.09,15600.0
2010-04-07 14:15:00,6.09,6.09,6.07,6.07,9600.0,6.09,6.09,6.07,6.07,9600.0
2010-04-07 14:20:00,6.07,6.09,6.07,6.08,23200.0,6.07,6.09,6.07,6.08,23200.0
2010-04-07 14:25:00,6.09,6.09,6.06,6.07,38400.0,6.09,6.09,6.06,6.07,38400.0
2010-04-07 14:30:00,6.07,6.08,6.06,6.07,31200.0,6.07,6.08,6.06,6.07,31200.0
2010-04-07 14:35:00,6.07,6.08,6.06,6.08,18400.0,6.07,6.08,6.06,6.08,18400.0
2010-04-07 14:40:00,6.08,6.08,6.07,6.07,20800.0,6.08,6.08,6.07,6.07,20800.0
2010-04-07 14:45:00,6.07,6.07,6.05,6.05,34000.0,6.07,6.07,6.05,6.05,34000.0
2010-04-07 14:50:00,6.05,6.07,6.04,6.06,22800.0,6.05,6.07,6.04,6.06,22800.0
2010-04-07 14:55:00,6.06,6.06,6.04,6.06,28800.0,6.06,6.06,6.04,6.06,28800.0
2010-04-07 15:00:00,6.05,6.06,6.05,6.05,48800.0,6.05,6.06,6.05,6.05,48800.0
2010-04-07 15:05:00,6.06,6.06,6.04,6.05,50000.0,6.06,6.06,6.04,6.05,50000.0
2010-04-07 15:10:00,6.05,6.05,6.03,6.04,40000.0,6.05,6.05,6.03,6.04,40000.0
2010-04-07 15:15:00,6.04,6.05,6.04,6.05,38000.0,6.04,6.05,6.04,6.05,38000.0
2010-04-07 15:20:00,6.05,6.06,6.05,6.06,37600.0,6.05,6.06,6.05,6.06,37600.0
2010-04-07 15:25:00,6.06,6.06,6.05,6.06,30800.0,6.06,6.06,6.05,6.06,30800.0
2010-04-07 15:30:00,6.06,6.06,6.04,6.04,40400.0,6.06,6.06,6.04,6.04,40400.0
2010-04-07 15:35:00,6.04,6.05,6.04,6.05,50000.0,6.04,6.05,6.04,6.05,50000.0
2010-04-07 15:40:00,6.04,6.05,6.03,6.05,55600.0,6.04,6.05,6.03,6.05,55600.0
2010-04-07 15:45:00,6.05,6.06,6.04,6.06,115600.0,6.05,6.06,6.04,6.06,115600.0
2010-04-07 15:50:00,6.06,6.08,6.06,6.08,108000.0,6.06,6.08,6.06,6.08,108000.0
2010-04-07 15:55:00,6.07,6.09,6.06,6.07,167200.0,6.07,6.09,6.06,6.07,167200.0
2010-04-08 09:30:00,6.04,6.05,5.95,5.98,23200.0,6.04,6.05,5.95,5.98,23200.0
2010-04-08 09:35:00,5.98,6.04,5.97,6.03,12800.0,5.98,6.04,5.97,6.03,12800.0
2010-04-08 09:40:00,6.01,6.02,5.99,6.0,15600.0,6.01,6.02,5.99,6.0,15600.0
2010-04-08 09:45:00,5.99,6.01,5.99,5.99,26800.0,5.99,6.01,5.99,5.99,26800.0
2010-04-08 09:50:00,5.99,6.0,5.99,6.0,2800.0,5.99,6.0,5.99,6.0,2800.0
2010-04-08 09:55:00,6.0,6.01,6.0,6.01,6800.0,6.0,6.01,6.0,6.01,6800.0
2010-04-08 10:00:00,6.01,6.05,6.01,6.04,16800.0,6.01,6.05,6.01,6.04,16800.0
2010-04-08 10:05:00,6.05,6.05,6.03,6.03,8000.0,6.05,6.05,6.03,6.03,8000.0
2010-04-08 10:10:00,6.04,6.07,6.04,6.07,18400.0,6.04,6.07,6.04,6.07,18400.0
2010-04-08 10:15:00,6.06,6.07,6.06,6.07,5600.0,6.06,6.07,6.06,6.07,5600.0
2010-04-08 10:20:00,6.07,6.08,6.05,6.06,8400.0,6.07,6.08,6.05,6.06,8400.0
2010-04-08 10:25:00,6.06,6.07,6.06,6.07,6400.0,6.06,6.07,6.06,6.07,6400.0
2010-04-08 10:30:00,6.07,6.08,6.07,6.08,9200.0,6.07,6.08,6.07,6.08,9200.0
2010-04-08 10:35:00,6.07,6.08,6.06,6.06,11200.0,6.07,6.08,6.06,6.06,11200.0
2010-04-08 10:40:00,6.05,6.06,6.05,6.06,7600.0,6.05,6.06,6.05,6.06,7600.0
2010-04-08 10:45:00,6.06,6.07,6.06,6.06,7200.0,6.06,6.07,6.06,6.06,7200.0
2010-04-08 10:50:00,6.06,6.06,6.05,6.05,7600.0,6.06,6.06,6.05,6.05,7600.0
2010-04-08 10:55:00,6.05,6.06,6.05,6.05,4400.0,6.05,6.06,6.05,6.05,4400.0
2010-04-08 11:00:00,6.05,6.05,6.05,6.05,5200.0,6.05,6.05,6.05,6.05,5200.0
2010-04-08 11:05:00,6.04,6.05,6.04,6.04,5600.0,6.04,6.05,6.04,6.04,5600.0
2010-04-08 11:10:00,6.04,6.04,6.03,6.03,5600.0,6.04,6.04,6.03,6.03,5600.0
2010-04-08 11:15:00,6.03,6.03,6.02,6.02,8000.0,6.03,6.03,6.02,6.02,8000.0
2010-04-08 11:20:00,6.02,6.02,6.02,6.02,49200.0,6.02,6.02,6.02,6.02,49200.0
2010-04-08 11:25:00,6.02,6.02,6.02,6.02,27200.0,6.02,6.02,6.02,6.02,27200.0
2010-04-08 11:30:00,6.02,6.02,6.01,6.01,13200.0,6.02,6.02,6.01,6.01,13200.0
2010-04-08 11:35:00,6.01,6.02,6.01,6.01,5600.0,6.01,6.02,6.01,6.01,5600.0
2010-04-08 11:40:00,6.01,6.01,6.01,6.01,28800.0,6.01,6.01,6.01,6.01,28800.0
2010-04-08 11:45:00,6.02,6.02,6.01,6.02,8800.0,6.02,6.02,6.01,6.02,8800.0
2010-04-08 11:50:00,6.03,6.03,6.02,6.02,4800.0,6.03,6.03,6.02,6.02,4800.0
2010-04-08 11:55:00,6.02,6.03,6.02,6.02,4000.0,6.02,6.03,6.02,6.02,4000.0
2010-04-08 12:00:00,6.02,6.02,6.01,6.02,6400.0,6.02,6.02,6.01,6.02,6400.0
2010-04-08 12:05:00,6.01,6.02,6.01,6.02,9200.0,6.01,6.02,6.01,6.02,9200.0
2010-04-08 12:10:00,6.02,6.02,6.01,6.02,3600.0,6.02,6.02,6.01,6.02,3600.0
2010-04-08 12:15:00,6.02,6.02,6.02,6.02,11200.0,6.02,6.02,6.02,6.02,11200.0
2010-04-08 12:20:00,6.02,6.03,6.02,6.03,5200.0,6.02,6.03,6.02,6.03,5200.0
2010-04-08 12:25:00,6.02,6.03,6.02,6.02,9600.0,6.02,6.03,6.02,6.02,9600.0
2010-04-08 12:30:00,6.02,6.02,6.01,6.01,7600.0,6.02,6.02,6.01,6.01,7600.0
2010-04-08 12:35:00,6.01,6.02,6.01,6.02,7200.0,6.01,6.02,6.01,6.02,7200.0
2010-04-08 12:40:00,6.02,6.02,6.01,6.02,3600.0,6.02,6.02,6.01,6.02,3600.0
2010-04-08 12:45:00,6.01,6.02,6.01,6.01,11600.0,6.01,6.02,6.01,6.01,11600.0
2010-04-08 12:50:00,6.02,6.02,6.01,6.02,15200.0,6.02,6.02,6.01,6.02,15200.0
2010-04-08 12:55:00,6.02,6.03,6.02,6.03,8000.0,6.02,6.03,6.02,6.03,8000.0
2010-04-08 13:00:00,6.03,6.03,6.02,6.02,16000.0,6.03,6.03,6.02,6.02,16000.0
2010-04-08 13:05:00,6.02,6.03,6.02,6.02,10000.0,6.02,6.03,6.02,6.02,10000.0
2010-04-08 13:10:00,6.02,6.02,6.01,6.02,10400.0,6.02,6.02,6.01,6.02,10400.0
2010-04-08 13:15:00,6.02,6.02,6.01,6.01,6400.0,6.02,6.02,6.01,6.01,6400.0
2010-04-08 13:20:00,6.01,6.01,6.01,6.01,3200.0,6.01,6.01,6.01,6.01,3200.0
2010-04-08 13:25:00,6.01,6.01,6.0,6.01,18000.0,6.01,6.01,6.0,6.01,18000.0
2010-04-08 13:30:00,6.01,6.01,6.01,6.01,16000.0,6.01,6.01,6.01,6.01,16000.0
2010-04-08 13:35:00,6.01,6.01,6.01,6.01,9600.0,6.01,6.01,6.01,6.01,9600.0
2010-04-08 13:40:00,6.01,6.01,6.0,6.01,26800.0,6.01,6.01,6.0,6.01,26800.0
2010-04-08 13:45:00,6.01,6.02,6.01,6.02,15600.0,6.01,6.02,6.01,6.02,15600.0
2010-04-08 13:50:00,6.02,6.02,6.01,6.01,8800.0,6.02,6.02,6.01,6.01,8800.0
2010-04-08 13:55:00,6.01,6.01,6.01,6.01,9200.0,6.01,6.01,6.01,6.01,9200.0
2010-04-08 14:00:00,6.01,6.02,6.01,6.02,29200.0,6.01,6.02,6.01,6.02,29200.0
2010-04-08 14:05:00,6.01,6.02,6.01,6.01,12000.0,6.01,6.02,6.01,6.01,12000.0
2010-04-08 14:10:00,6.01,6.01,6.01,6.01,6800.0,6.01,6.01,6.01,6.01,6800.0
2010-04-08 14:15:00,6.01,6.01,6.01,6.01,2400.0,6.01,6.01,6.01,6.01,2400.0
2010-04-08 14:20:00,6.01,6.02,6.01,6.01,5200.0,6.01,6.02,6.01,6.01,5200.0
2010-04-08 14:25:00,6.01,6.02,6.01,6.01,7200.0,6.01,6.02,6.01,6.01,7200.0
2010-04-08 14:30:00,6.02,6.02,6.01,6.01,16000.0,6.02,6.02,6.01,6.01,16000.0
2010-04-08 14:35:00,6.01,6.02,6.01,6.01,5200.0,6.01,6.02,6.01,6.01,5200.0
2010-04-08 14:40:00,6.01,6.02,6.01,6.02,22000.0,6.01,6.02,6.01,6.02,22000.0
2010-04-08 14:45:00,6.01,6.02,6.01,6.02,8400.0,6.01,6.02,6.01,6.02,8400.0
2010-04-08 14:50:00,6.02,6.03,6.02,6.02,10400.0,6.02,6.03,6.02,6.02,10400.0
2010-04-08 14:55:00,6.02,6.03,6.02,6.02,17200.0,6.02,6.03,6.02,6.02,17200.0
2010-04-08 15:00:00,6.02,6.03,6.02,6.03,11600.0,6.02,6.03,6.02,6.03,11600.0
2010-04-08 15:05:00,6.03,6.03,6.03,6.03,21600.0,6.03,6.03,6.03,6.03,21600.0
2010-04-08 15:10:00,6.03,6.04,6.03,6.03,23200.0,6.03,6.04,6.03,6.03,23200.0
2010-04-08 15:15:00,6.03,6.03,6.02,6.03,22800.0,6.03,6.03,6.02,6.03,22800.0
2010-04-08 15:20:00,6.03,6.03,6.03,6.03,10800.0,6.03,6.03,6.03,6.03,10800.0
2010-04-08 15:25:00,6.03,6.03,6.02,6.02,7600.0,6.03,6.03,6.02,6.02,7600.0
2010-04-08 15:30:00,6.02,6.03,6.02,6.03,20000.0,6.02,6.03,6.02,6.03,20000.0
2010-04-08 15:35:00,6.03,6.03,6.02,6.02,20800.0,6.03,6.03,6.02,6.02,20800.0
2010-04-08 15:40:00,6.02,6.02,6.01,6.01,25200.0,6.02,6.02,6.01,6.01,25200.0
2010-04-08 15:45:00,6.02,6.05,6.02,6.05,56800.0,6.02,6.05,6.02,6.05,56800.0
2010-04-08 15:50:00,6.04,6.04,6.03,6.04,42400.0,6.04,6.04,6.03,6.04,42400.0
2010-04-08 15:55:00,6.04,6.04,6.02,6.02,97200.0,6.04,6.04,6.02,6.02,97200.0
2010-04-09 09:30:00,6.05,6.05,6.02,6.02,60800.0,6.05,6.05,6.02,6.02,60800.0
2010-04-09 09:35:00,6.03,6.03,5.98,5.98,27600.0,6.03,6.03,5.98,5.98,27600.0
2010-04-09 09:40:00,5.99,6.06,5.99,6.06,77200.0,5.99,6.06,5.99,6.06,77200.0
2010-04-09 09:45:00,6.07,6.08,6.02,6.02,20800.0,6.07,6.08,6.02,6.02,20800.0
2010-04-09 09:50:00,6.02,6.04,6.02,6.04,11200.0,6.02,6.04,6.02,6.04,11200.0
2010-04-09 09:55:00,6.04,6.05,6.03,6.05,22800.0,6.04,6.05,6.03,6.05,22800.0
2010-04-09 10:00:00,6.05,6.05,6.04,6.05,5600.0,6.05,6.05,6.04,6.05,5600.0
2010-04-09 10:05:00,6.05,6.05,6.03,6.04,5200.0,6.05,6.05,6.03,6.04,5200.0
2010-04-09 10:10:00,6.02,6.02,5.99,6.0,30400.0,6.02,6.02,5.99,6.0,30400.0
2010-04-09 10:15:00,5.99,6.03,5.99,6.03,22400.0,5.99,6.03,5.99,6.03,22400.0
2010-04-09 10:20:00,6.03,6.04,6.03,6.04,8000.0,6.03,6.04,6.03,6.04,8000.0
2010-04-09 10:25:00,6.04,6.04,6.03,6.03,27200.0,6.04,6.04,6.03,6.03,27200.0
2010-04-09 10:30:00,6.03,6.03,6.02,6.03,15600.0,6.03,6.03,6.02,6.03,15600.0
2010-04-09 10:35:00,6.03,6.03,6.02,6.03,9600.0,6.03,6.03,6.02,6.03,9600.0
2010-04-09 10:40:00,6.03,6.03,6.02,6.03,13600.0,6.03,6.03,6.02,6.03,13600.0
2010-04-09 10:45:00,6.03,6.04,6.03,6.04,13200.0,6.03,6.04,6.03,6.04,13200.0
2010-04-09 10:50:00,6.04,6.04,6.04,6.04,16000.0,6.04,6.04,6.04,6.04,16000.0
2010-04-09 10:55:00,6.04,6.04,6.03,6.03,22000.0,6.04,6.04,6.03,6.03,22000.0
2010-04-09 11:00:00,6.03,6.03,6.03,6.03,6400.0,6.03,6.03,6.03,6.03,6400.0
2010-04-09 11:05:00,6.03,6.03,6.03,6.03,23200.0,6.03,6.03,6.03,6.03,23200.0
2010-04-09 11:10:00,6.03,6.04,6.03,6.04,21600.0,6.03,6.04,6.03,6.04,21600.0
2010-04-09 11:15:00,6.04,6.05,6.04,6.05,17200.0,6.04,6.05,6.04,6.05,17200.0
2010-04-09 11:20:00,6.05,6.05,6.03,6.03,22400.0,6.05,6.05,6.03,6.03,22400.0
2010-04-09 11:25:00,6.03,6.03,6.03,6.03,7200.0,6.03,6.03,6.03,6.03,7200.0
2010-04-09 11:30:00,6.03,6.03,6.03,6.03,11600.0,6.03,6.03,6.03,6.03,11600.0
2010-04-09 11:35:00,6.03,6.03,6.03,6.03,13200.0,6.03,6.03,6.03,6.03,13200.0
2010-04-09 11:40:00,6.03,6.04,6.03,6.04,8400.0,6.03,6.04,6.03,6.04,8400.0
2010-04-09 11:45:00,6.04,6.05,6.03,6.05,20400.0,6.04,6.05,6.03,6.05,20400.0
2010-04-09 11:50:00,6.04,6.04,6.04,6.04,7200.0,6.04,6.04,6.04,6.04,7200.0
2010-04-09 11:55:00,6.04,6.04,6.03,6.03,8400.0,6.04,6.04,6.03,6.03,8400.0
2010-04-09 12:00:00,6.03,6.03,6.03,6.03,10000.0,6.03,6.03,6.03,6.03,10000.0
2010-04-09 12:05:00,6.03,6.03,6.03,6.03,6400.0,6.03,6.03,6.03,6.03,6400.0
2010-04-09 12:10:00,6.03,6.04,6.03,6.04,32000.0,6.03,6.04,6.03,6.04,32000.0
2010-04-09 12:15:00,6.04,6.04,6.04,6.04,4800.0,6.04,6.04,6.04,6.04,4800.0
2010-04-09 12:20:00,6.04,6.04,6.04,6.04,6400.0,6.04,6.04,6.04,6.04,6400.0
2010-04-09 12:25:00,6.04,6.04,6.04,6.04,26800.0,6.04,6.04,6.04,6.04,26800.0
2010-04-09 12:30:00,6.04,6.04,6.03,6.03,10800.0,6.04,6.04,6.03,6.03,10800.0
2010-04-09 12:35:00,6.03,6.03,6.02,6.03,11200.0,6.03,6.03,6.02,6.03,11200.0
2010-04-09 12:40:00,6.03,6.03,6.02,6.03,4800.0,6.03,6.03,6.02,6.03,4800.0
2010-04-09 12:45:00,6.02,6.03,6.02,6.02,10400.0,6.02,6.03,6.02,6.02,10400.0
2010-04-09 12:50:00,6.02,6.03,6.02,6.03,23200.0,6.02,6.03,6.02,6.03,23200.0
2010-04-09 12:55:00,6.03,6.03,6.02,6.02,10400.0,6.03,6.03,6.02,6.02,10400.0
2010-04-09 13:00:00,6.02,6.03,6.02,6.02,11200.0,6.02,6.03,6.02,6.02,11200.0
2010-04-09 13:05:00,6.02,6.03,6.01,6.01,68000.0,6.02,6.03,6.01,6.01,68000.0
2010-04-09 13:10:00,6.01,6.06,6.01,6.06,98800.0,6.01,6.06,6.01,6.06,98800.0
2010-04-09 13:15:00,6.06,6.06,6.04,6.04,5600.0,6.06,6.06,6.04,6.04,5600.0
2010-04-09 13:20:00,6.05,6.05,6.04,6.05,9600.0,6.05,6.05,6.04,6.05,9600.0
2010-04-09 13:25:00,6.05,6.05,6.04,6.04,4800.0,6.05,6.05,6.04,6.04,4800.0
2010-04-09 13:30:00,6.04,6.04,6.03,6.03,9200.0,6.04,6.04,6.03,6.03,9200.0
2010-04-09 13:35:00,6.03,6.04,6.03,6.03,6000.0,6.03,6.04,6.03,6.03,6000.0
2010-04-09 13:40:00,6.03,6.03,6.03,6.03,5600.0,6.03,6.03,6.03,6.03,5600.0
2010-04-09 13:45:00,6.02,6.03,6.02,6.03,17600.0,6.02,6.03,6.02,6.03,17600.0
2010-04-09 13:50:00,6.03,6.03,6.03,6.03,5200.0,6.03,6.03,6.03,6.03,5200.0
2010-04-09 13:55:00,6.03,6.03,6.03,6.03,13600.0,6.03,6.03,6.03,6.03,13600.0
2010-04-09 14:00:00,6.03,6.04,6.03,6.04,22800.0,6.03,6.04,6.03,6.04,22800.0
2010-04-09 14:05:00,6.04,6.04,6.04,6.04,22000.0,6.04,6.04,6.04,6.04,22000.0
2010-04-09 14:10:00,6.04,6.04,6.04,6.04,11600.0,6.04,6.04,6.04,6.04,11600.0
2010-04-09 14:15:00,6.04,6.04,6.03,6.03,13600.0,6.04,6.04,6.03,6.03,13600.0
2010-04-09 14:20:00,6.03,6.04,6.03,6.03,12400.0,6.03,6.04,6.03,6.03,12400.0
2010-04-09 14:25:00,6.04,6.04,6.03,6.03,11600.0,6.04,6.04,6.03,6.03,11600.0
2010-04-09 14:30:00,6.03,6.03,6.02,6.02,8800.0,6.03,6.03,6.02,6.02,8800.0
2010-04-09 14:35:00,6.02,6.02,6.02,6.02,18800.0,6.02,6.02,6.02,6.02,18800.0
2010-04-09 14:40:00,6.02,6.05,6.02,6.05,740400.0,6.02,6.05,6.02,6.05,740400.0
2010-04-09 14:45:00,6.05,6.05,6.05,6.05,11600.0,6.05,6.05,6.05,6.05,11600.0
2010-04-09 14:50:00,6.05,6.05,6.02,6.02,250800.0,6.05,6.05,6.02,6.02,250800.0
2010-04-09 14:55:00,6.03,6.03,6.01,6.01,11200.0,6.03,6.03,6.01,6.01,11200.0
2010-04-09 15:00:00,6.02,6.03,6.02,6.03,13600.0,6.02,6.03,6.02,6.03,13600.0
2010-04-09 15:05:00,6.03,6.04,6.03,6.04,6400.0,6.03,6.04,6.03,6.04,6400.0
2010-04-09 15:10:00,6.04,6.04,6.03,6.03,24400.0,6.04,6.04,6.03,6.03,24400.0
2010-04-09 15:15:00,6.03,6.03,6.03,6.03,12400.0,6.03,6.03,6.03,6.03,12400.0
2010-04-09 15:20:00,6.03,6.03,6.03,6.03,18000.0,6.03,6.03,6.03,6.03,18000.0
2010-04-09 15:25:00,6.04,6.04,6.03,6.03,5600.0,6.04,6.04,6.03,6.03,5600.0
2010-04-09 15:30:00,6.03,6.04,6.03,6.04,20800.0,6.03,6.04,6.03,6.04,20800.0
2010-04-09 15:35:00,6.04,6.04,6.03,6.04,34800.0,6.04,6.04,6.03,6.04,34800.0
2010-04-09 15:40:00,6.04,6.05,6.03,6.05,530400.0,6.04,6.05,6.03,6.05,530400.0
2010-04-09 15:45:00,6.05,6.06,6.05,6.06,36800.0,6.05,6.06,6.05,6.06,36800.0
2010-04-09 15:50:00,6.06,6.07,6.06,6.06,65200.0,6.06,6.07,6.06,6.06,65200.0
2010-04-09 15:55:00,6.06,6.06,6.05,6.05,119600.0,6.06,6.06,6.05,6.05,119600.0
2010-04-12 09:30:00,6.1,6.1,6.06,6.06,48800.0,6.1,6.1,6.06,6.06,48800.0
2010-04-12 09:35:00,6.06,6.07,6.05,6.05,17200.0,6.06,6.07,6.05,6.05,17200.0
2010-04-12 09:40:00,6.05,6.05,6.03,6.04,39600.0,6.05,6.05,6.03,6.04,39600.0
2010-04-12 09:45:00,6.04,6.05,6.04,6.05,14000.0,6.04,6.05,6.04,6.05,14000.0
2010-04-12 09:50:00,6.06,6.06,6.05,6.05,69200.0,6.06,6.06,6.05,6.05,69200.0
2010-04-12 09:55:00,6.05,6.07,6.05,6.07,9600.0,6.05,6.07,6.05,6.07,9600.0
2010-04-12 10:00:00,6.06,6.06,6.06,6.06,23200.0,6.06,6.06,6.06,6.06,23200.0
2010-04-12 10:05:00,6.06,6.06,6.06,6.06,10400.0,6.06,6.06,6.06,6.06,10400.0
2010-04-12 10:10:00,6.06,6.06,6.06,6.06,4800.0,6.06,6.06,6.06,6.06,4800.0
2010-04-12 10:15:00,6.06,6.06,6.05,6.05,10800.0,6.06,6.06,6.05,6.05,10800.0
2010-04-12 10:20:00,6.06,6.06,6.05,6.05,11200.0,6.06,6.06,6.05,6.05,11200.0
2010-04-12 10:25:00,6.05,6.06,6.05,6.05,17600.0,6.05,6.06,6.05,6.05,17600.0
2010-04-12 10:30:00,6.06,6.06,6.05,6.05,8400.0,6.06,6.06,6.05,6.05,8400.0
2010-04-12 10:35:00,6.05,6.05,6.05,6.05,16800.0,6.05,6.05,6.05,6.05,16800.0
2010-04-12 10:40:00,6.05,6.07,6.05,6.07,24800.0,6.05,6.07,6.05,6.07,24800.0
2010-04-12 10:45:00,6.07,6.08,6.06,6.07,31200.0,6.07,6.08,6.06,6.07,31200.0
2010-04-12 10:50:00,6.06,6.08,6.06,6.08,16400.0,6.06,6.08,6.06,6.08,16400.0
2010-04-12 10:55:00,6.08,6.08,6.08,6.08,4000.0,6.08,6.08,6.08,6.08,4000.0
2010-04-12 11:00:00,6.08,6.08,6.07,6.07,4400.0,6.08,6.08,6.07,6.07,4400.0
2010-04-12 11:05:00,6.07,6.07,6.06,6.06,4400.0,6.07,6.07,6.06,6.06,4400.0
2010-04-12 11:10:00,6.06,6.06,6.05,6.05,21600.0,6.06,6.06,6.05,6.05,21600.0
2010-04-12 11:15:00,6.05,6.05,6.05,6.05,14000.0,6.05,6.05,6.05,6.05,14000.0
2010-04-12 11:20:00,6.05,6.05,6.05,6.05,15600.0,6.05,6.05,6.05,6.05,15600.0
2010-04-12 11:25:00,6.05,6.05,6.05,6.05,10800.0,6.05,6.05,6.05,6.05,10800.0
2010-04-12 11:30:00,6.05,6.08,6.05,6.07,44000.0,6.05,6.08,6.05,6.07,44000.0
2010-04-12 11:35:00,6.08,6.09,6.07,6.07,16000.0,6.08,6.09,6.07,6.07,16000.0
2010-04-12 11:40:00,6.07,6.07,6.06,6.06,5600.0,6.07,6.07,6.06,6.06,5600.0
2010-04-12 11:45:00,6.06,6.06,6.05,6.05,8000.0,6.06,6.06,6.05,6.05,8000.0
2010-04-12 11:50:00,6.06,6.06,6.05,6.05,11600.0,6.06,6.06,6.05,6.05,11600.0
2010-04-12 11:55:00,6.05,6.05,6.05,6.05,6000.0,6.05,6.05,6.05,6.05,6000.0
2010-04-12 12:00:00,6.05,6.05,6.05,6.05,8400.0,6.05,6.05,6.05,6.05,8400.0
2010-04-12 12:05:00,6.05,6.05,6.05,6.05,4800.0,6.05,6.05,6.05,6.05,4800.0
2010-04-12 12:10:00,6.05,6.05,6.05,6.05,8800.0,6.05,6.05,6.05,6.05,8800.0
2010-04-12 12:15:00,6.05,6.07,6.05,6.07,60800.0,6.05,6.07,6.05,6.07,60800.0
2010-04-12 12:20:00,6.07,6.07,6.06,6.06,10400.0,6.07,6.07,6.06,6.06,10400.0
2010-04-12 12:25:00,6.06,6.07,6.06,6.07,4400.0,6.06,6.07,6.06,6.07,4400.0
2010-04-12 12:30:00,6.07,6.07,6.06,6.07,3200.0,6.07,6.07,6.06,6.07,3200.0
2010-04-12 12:35:00,6.07,6.07,6.06,6.06,7200.0,6.07,6.07,6.06,6.06,7200.0
2010-04-12 12:40:00,6.06,6.07,6.06,6.07,27600.0,6.06,6.07,6.06,6.07,27600.0
2010-04-12 12:45:00,6.06,6.07,6.06,6.07,3600.0,6.06,6.07,6.06,6.07,3600.0
2010-04-12 12:50:00,6.06,6.06,6.06,6.06,7600.0,6.06,6.06,6.06,6.06,7600.0
2010-04-12 12:55:00,6.06,6.06,6.06,6.06,8800.0,6.06,6.06,6.06,6.06,8800.0
2010-04-12 13:00:00,6.06,6.06,6.06,6.06,14400.0,6.06,6.06,6.06,6.06,14400.0
2010-04-12 13:05:00,6.06,6.06,6.06,6.06,8000.0,6.06,6.06,6.06,6.06,8000.0
2010-04-12 13:10:00,6.06,6.06,6.06,6.06,7200.0,6.06,6.06,6.06,6.06,7200.0
2010-04-12 13:15:00,6.06,6.06,6.06,6.06,6800.0,6.06,6.06,6.06,6.06,6800.0
2010-04-12 13:20:00,6.06,6.06,6.06,6.06,13200.0,6.06,6.06,6.06,6.06,13200.0
2010-04-12 13:25:00,6.06,6.06,6.06,6.06,10800.0,6.06,6.06,6.06,6.06,10800.0
2010-04-12 13:30:00,6.06,6.06,6.06,6.06,12000.0,6.06,6.06,6.06,6.06,12000.0
2010-04-12 13:35:00,6.06,6.06,6.06,6.06,13600.0,6.06,6.06,6.06,6.06,13600.0
2010-04-12 13:40:00,6.06,6.06,6.06,6.06,7200.0,6.06,6.06,6.06,6.06,7200.0
2010-04-12 13:45:00,6.06,6.06,6.06,6.06,10000.0,6.06,6.06,6.06,6.06,10000.0
2010-04-12 13:50:00,6.06,6.06,6.06,6.06,8400.0,6.06,6.06,6.06,6.06,8400.0
2010-04-12 13:55:00,6.06,6.06,6.06,6.06,10400.0,6.06,6.06,6.06,6.06,10400.0
2010-04-12 14:00:00,6.06,6.06,6.05,6.06,22800.0,6.06,6.06,6.05,6.06,22800.0
2010-04-12 14:05:00,6.05,6.06,6.05,6.06,11600.0,6.05,6.06,6.05,6.06,11600.0
2010-04-12 14:10:00,6.05,6.06,6.05,6.05,16000.0,6.05,6.06,6.05,6.05,16000.0
2010-04-12 14:15:00,6.05,6.06,6.05,6.05,12800.0,6.05,6.06,6.05,6.05,12800.0
2010-04-12 14:20:00,6.05,6.06,6.05,6.05,10000.0,6.05,6.06,6.05,6.05,10000.0
2010-04-12 14:25:00,6.06,6.06,6.05,6.05,10400.0,6.06,6.06,6.05,6.05,10400.0
2010-04-12 14:30:00,6.05,6.06,6.05,6.05,43600.0,6.05,6.06,6.05,6.05,43600.0
2010-04-12 14:35:00,6.05,6.06,6.05,6.05,10800.0,6.05,6.06,6.05,6.05,10800.0
2010-04-12 14:40:00,6.05,6.06,6.05,6.05,38800.0,6.05,6.06,6.05,6.05,38800.0
2010-04-12 14:45:00,6.05,6.05,6.04,6.05,48400.0,6.05,6.05,6.04,6.05,48400.0
2010-04-12 14:50:00,6.05,6.05,6.03,6.04,16000.0,6.05,6.05,6.03,6.04,16000.0
2010-04-12 14:55:00,6.03,6.04,6.03,6.04,10800.0,6.03,6.04,6.03,6.04,10800.0
2010-04-12 15:00:00,6.03,6.04,6.03,6.04,23200.0,6.03,6.04,6.03,6.04,23200.0
2010-04-12 15:05:00,6.04,6.04,6.03,6.04,18000.0,6.04,6.04,6.03,6.04,18000.0
2010-04-12 15:10:00,6.03,6.04,6.03,6.04,31600.0,6.03,6.04,6.03,6.04,31600.0
2010-04-12 15:15:00,6.03,6.04,6.03,6.04,63200.0,6.03,6.04,6.03,6.04,63200.0
2010-04-12 15:20:00,6.04,6.05,6.03,6.04,80400.0,6.04,6.05,6.03,6.04,80400.0
2010-04-12 15:25:00,6.04,6.04,6.04,6.04,16400.0,6.04,6.04,6.04,6.04,16400.0
2010-04-12 15:30:00,6.04,6.04,6.03,6.03,46800.0,6.04,6.04,6.03,6.03,46800.0
2010-04-12 15:35:00,6.03,6.04,6.03,6.03,38400.0,6.03,6.04,6.03,6.03,38400.0
2010-04-12 15:40:00,6.03,6.04,6.03,6.03,31600.0,6.03,6.04,6.03,6.03,31600.0
2010-04-12 15:45:00,6.04,6.07,6.04,6.05,147600.0,6.04,6.07,6.04,6.05,147600.0
2010-04-12 15:50:00,6.05,6.05,6.03,6.03,143600.0,6.05,6.05,6.03,6.03,143600.0
2010-04-12 15:55:00,6.03,6.04,6.03,6.04,159600.0,6.03,6.04,6.03,6.04,159600.0
2010-04-13 09:30:00,5.99,6.0,5.91,5.92,222000.0,5.99,6.0,5.91,5.92,222000.0
2010-04-13 09:35:00,5.94,5.97,5.93,5.94,67600.0,5.94,5.97,5.93,5.94,67600.0
2010-04-13 09:40:00,5.94,5.97,5.92,5.97,103600.0,5.94,5.97,5.92,5.97,103600.0
2010-04-13 09:45:00,5.97,5.99,5.94,5.99,851600.0,5.97,5.99,5.94,5.99,851600.0
2010-04-13 09:50:00,5.99,6.01,5.99,5.99,83200.0,5.99,6.01,5.99,5.99,83200.0
2010-04-13 09:55:00,5.99,5.99,5.96,5.96,46000.0,5.99,5.99,5.96,5.96,46000.0
2010-04-13 10:00:00,5.96,5.98,5.96,5.97,40800.0,5.96,5.98,5.96,5.97,40800.0
2010-04-13 10:05:00,5.96,5.97,5.96,5.96,59200.0,5.96,5.97,5.96,5.96,59200.0
2010-04-13 10:10:00,5.96,5.96,5.94,5.95,47200.0,5.96,5.96,5.94,5.95,47200.0
2010-04-13 10:15:00,5.95,5.95,5.92,5.93,63600.0,5.95,5.95,5.92,5.93,63600.0
2010-04-13 10:20:00,5.93,5.93,5.89,5.89,50400.0,5.93,5.93,5.89,5.89,50400.0
2010-04-13 10:25:00,5.89,5.92,5.89,5.92,221200.0,5.89,5.92,5.89,5.92,221200.0
2010-04-13 10:30:00,5.92,5.93,5.91,5.92,39200.0,5.92,5.93,5.91,5.92,39200.0
2010-04-13 10:35:00,5.91,5.93,5.91,5.93,64800.0,5.91,5.93,5.91,5.93,64800.0
2010-04-13 10:40:00,5.93,5.95,5.93,5.94,23200.0,5.93,5.95,5.93,5.94,23200.0
2010-04-13 10:45:00,5.94,5.94,5.93,5.93,18000.0,5.94,5.94,5.93,5.93,18000.0
2010-04-13 10:50:00,5.93,5.94,5.93,5.93,26000.0,5.93,5.94,5.93,5.93,26000.0
2010-04-13 10:55:00,5.93,5.93,5.92,5.93,13200.0,5.93,5.93,5.92,5.93,13200.0
2010-04-13 11:00:00,5.93,5.94,5.93,5.94,31600.0,5.93,5.94,5.93,5.94,31600.0
2010-04-13 11:05:00,5.94,5.94,5.94,5.94,13600.0,5.94,5.94,5.94,5.94,13600.0
2010-04-13 11:10:00,5.94,5.94,5.93,5.93,18800.0,5.94,5.94,5.93,5.93,18800.0
2010-04-13 11:15:00,5.93,5.94,5.93,5.94,24000.0,5.93,5.94,5.93,5.94,24000.0
2010-04-13 11:20:00,5.94,5.95,5.94,5.94,20800.0,5.94,5.95,5.94,5.94,20800.0
2010-04-13 11:25:00,5.94,5.94,5.93,5.93,18000.0,5.94,5.94,5.93,5.93,18000.0
2010-04-13 11:30:00,5.93,5.93,5.92,5.92,22800.0,5.93,5.93,5.92,5.92,22800.0
2010-04-13 11:35:00,5.92,5.92,5.91,5.92,23600.0,5.92,5.92,5.91,5.92,23600.0
2010-04-13 11:40:00,5.92,5.92,5.89,5.9,44400.0,5.92,5.92,5.89,5.9,44400.0
2010-04-13 11:45:00,5.9,5.91,5.89,5.91,42000.0,5.9,5.91,5.89,5.91,42000.0
2010-04-13 11:50:00,5.91,5.91,5.9,5.91,144000.0,5.91,5.91,5.9,5.91,144000.0
2010-04-13 11:55:00,5.91,5.92,5.91,5.91,24800.0,5.91,5.92,5.91,5.91,24800.0
2010-04-13 12:00:00,5.91,5.92,5.9,5.91,32800.0,5.91,5.92,5.9,5.91,32800.0
2010-04-13 12:05:00,5.91,5.91,5.91,5.91,30000.0,5.91,5.91,5.91,5.91,30000.0
2010-04-13 12:10:00,5.91,5.91,5.9,5.91,22000.0,5.91,5.91,5.9,5.91,22000.0
2010-04-13 12:15:00,5.91,5.91,5.9,5.91,20400.0,5.91,5.91,5.9,5.91,20400.0
2010-04-13 12:20:00,5.91,5.91,5.89,5.89,23200.0,5.91,5.91,5.89,5.89,23200.0
2010-04-13 12:25:00,5.89,5.91,5.89,5.91,50400.0,5.89,5.91,5.89,5.91,50400.0
2010-04-13 12:30:00,5.91,5.93,5.91,5.93,46000.0,5.91,5.93,5.91,5.93,46000.0
2010-04-13 12:35:00,5.92,5.93,5.92,5.93,26400.0,5.92,5.93,5.92,5.93,26400.0
2010-04-13 12:40:00,5.93,5.93,5.93,5.93,16000.0,5.93,5.93,5.93,5.93,16000.0
2010-04-13 12:45:00,5.93,5.93,5.93,5.93,20000.0,5.93,5.93,5.93,5.93,20000.0
2010-04-13 12:50:00,5.93,5.94,5.93,5.94,34400.0,5.93,5.94,5.93,5.94,34400.0
2010-04-13 12:55:00,5.93,5.93,5.92,5.93,18400.0,5.93,5.93,5.92,5.93,18400.0
2010-04-13 13:00:00,5.93,5.94,5.93,5.93,23600.0,5.93,5.94,5.93,5.93,23600.0
2010-04-13 13:05:00,5.94,5.95,5.93,5.95,20000.0,5.94,5.95,5.93,5.95,20000.0
2010-04-13 13:10:00,5.95,5.96,5.95,5.96,16000.0,5.95,5.96,5.95,5.96,16000.0
2010-04-13 13:15:00,5.96,5.97,5.95,5.96,41600.0,5.96,5.97,5.95,5.96,41600.0
2010-04-13 13:20:00,5.95,5.97,5.95,5.97,29600.0,5.95,5.97,5.95,5.97,29600.0
2010-04-13 13:25:00,5.97,5.97,5.96,5.96,12000.0,5.97,5.97,5.96,5.96,12000.0
2010-04-13 13:30:00,5.96,5.97,5.95,5.96,24800.0,5.96,5.97,5.95,5.96,24800.0
2010-04-13 13:35:00,5.96,5.97,5.96,5.97,8000.0,5.96,5.97,5.96,5.97,8000.0
2010-04-13 13:40:00,5.97,5.98,5.97,5.98,25200.0,5.97,5.98,5.97,5.98,25200.0
2010-04-13 13:45:00,5.98,5.98,5.98,5.98,15600.0,5.98,5.98,5.98,5.98,15600.0
2010-04-13 13:50:00,5.98,6.0,5.98,6.0,24000.0,5.98,6.0,5.98,6.0,24000.0
2010-04-13 13:55:00,6.0,6.0,5.99,5.99,17200.0,6.0,6.0,5.99,5.99,17200.0
2010-04-13 14:00:00,5.99,6.0,5.98,5.99,27200.0,5.99,6.0,5.98,5.99,27200.0
2010-04-13 14:05:00,5.99,6.0,5.99,5.99,34000.0,5.99,6.0,5.99,5.99,34000.0
2010-04-13 14:10:00,5.99,5.99,5.98,5.99,16800.0,5.99,5.99,5.98,5.99,16800.0
2010-04-13 14:15:00,5.99,5.99,5.98,5.98,28000.0,5.99,5.99,5.98,5.98,28000.0
2010-04-13 14:20:00,5.98,5.99,5.98,5.98,8800.0,5.98,5.99,5.98,5.98,8800.0
2010-04-13 14:25:00,5.98,5.98,5.97,5.98,19600.0,5.98,5.98,5.97,5.98,19600.0
2010-04-13 14:30:00,5.98,5.98,5.97,5.97,20800.0,5.98,5.98,5.97,5.97,20800.0
2010-04-13 14:35:00,5.97,5.97,5.95,5.97,40000.0,5.97,5.97,5.95,5.97,40000.0
2010-04-13 14:40:00,5.97,5.98,5.96,5.96,27600.0,5.97,5.98,5.96,5.96,27600.0
2010-04-13 14:45:00,5.97,5.97,5.97,5.97,20000.0,5.97,5.97,5.97,5.97,20000.0
2010-04-13 14:50:00,5.97,5.98,5.97,5.98,30000.0,5.97,5.98,5.97,5.98,30000.0
2010-04-13 14:55:00,5.98,5.98,5.97,5.98,30400.0,5.98,5.98,5.97,5.98,30400.0
2010-04-13 15:00:00,5.98,5.98,5.97,5.98,26000.0,5.98,5.98,5.97,5.98,26000.0
2010-04-13 15:05:00,5.98,5.98,5.98,5.98,33600.0,5.98,5.98,5.98,5.98,33600.0
2010-04-13 15:10:00,5.98,5.98,5.97,5.97,41600.0,5.98,5.98,5.97,5.97,41600.0
2010-04-13 15:15:00,5.97,5.98,5.96,5.97,43200.0,5.97,5.98,5.96,5.97,43200.0
2010-04-13 15:20:00,5.98,5.98,5.96,5.96,42000.0,5.98,5.98,5.96,5.96,42000.0
2010-04-13 15:25:00,5.97,5.97,5.96,5.96,32800.0,5.97,5.97,5.96,5.96,32800.0
2010-04-13 15:30:00,5.96,5.97,5.96,5.97,67200.0,5.96,5.97,5.96,5.97,67200.0
2010-04-13 15:35:00,5.97,5.97,5.97,5.97,46000.0,5.97,5.97,5.97,5.97,46000.0
2010-04-13 15:40:00,5.97,5.98,5.96,5.97,53200.0,5.97,5.98,5.96,5.97,53200.0
2010-04-13 15:45:00,5.97,6.0,5.97,5.99,120400.0,5.97,6.0,5.97,5.99,120400.0
2010-04-13 15:50:00,5.99,5.99,5.97,5.97,77600.0,5.99,5.99,5.97,5.97,77600.0
2010-04-13 15:55:00,5.98,5.98,5.97,5.98,132800.0,5.98,5.98,5.97,5.98,132800.0
2010-04-14 09:30:00,6.01,6.01,5.94,5.96,24000.0,6.01,6.01,5.94,5.96,24000.0
2010-04-14 09:35:00,5.96,5.98,5.96,5.97,14000.0,5.96,5.98,5.96,5.97,14000.0
2010-04-14 09:40:00,5.97,5.97,5.95,5.95,27200.0,5.97,5.97,5.95,5.95,27200.0
2010-04-14 09:45:00,5.95,6.01,5.95,6.0,55200.0,5.95,6.01,5.95,6.0,55200.0
2010-04-14 09:50:00,6.0,6.01,6.0,6.0,21200.0,6.0,6.01,6.0,6.0,21200.0
2010-04-14 09:55:00,6.01,6.01,6.0,6.0,30000.0,6.01,6.01,6.0,6.0,30000.0
2010-04-14 10:00:00,6.0,6.03,5.99,5.99,247600.0,6.0,6.03,5.99,5.99,247600.0
2010-04-14 10:05:00,5.99,5.99,5.97,5.97,20800.0,5.99,5.99,5.97,5.97,20800.0
2010-04-14 10:10:00,5.97,5.97,5.95,5.95,22800.0,5.97,5.97,5.95,5.95,22800.0
2010-04-14 10:15:00,5.95,5.98,5.95,5.98,42000.0,5.95,5.98,5.95,5.98,42000.0
2010-04-14 10:20:00,5.98,5.98,5.97,5.98,37600.0,5.98,5.98,5.97,5.98,37600.0
2010-04-14 10:25:00,5.99,5.99,5.98,5.99,20000.0,5.99,5.99,5.98,5.99,20000.0
2010-04-14 10:30:00,6.0,6.0,6.0,6.0,24800.0,6.0,6.0,6.0,6.0,24800.0
2010-04-14 10:35:00,6.0,6.0,6.0,6.0,30800.0,6.0,6.0,6.0,6.0,30800.0
2010-04-14 10:40:00,6.0,6.0,6.0,6.0,44400.0,6.0,6.0,6.0,6.0,44400.0
2010-04-14 10:45:00,6.0,6.0,6.0,6.0,20800.0,6.0,6.0,6.0,6.0,20800.0
2010-04-14 10:50:00,6.0,6.0,5.99,6.0,25200.0,6.0,6.0,5.99,6.0,25200.0
2010-04-14 10:55:00,6.0,6.0,5.99,6.0,40400.0,6.0,6.0,5.99,6.0,40400.0
2010-04-14 11:00:00,6.0,6.01,5.99,5.99,38800.0,6.0,6.01,5.99,5.99,38800.0
2010-04-14 11:05:00,5.99,6.0,5.98,5.99,28400.0,5.99,6.0,5.98,5.99,28400.0
2010-04-14 11:10:00,5.99,5.99,5.97,5.97,39200.0,5.99,5.99,5.97,5.97,39200.0
2010-04-14 11:15:00,5.98,5.99,5.97,5.98,141200.0,5.98,5.99,5.97,5.98,141200.0
2010-04-14 11:20:00,5.98,5.98,5.97,5.98,66000.0,5.98,5.98,5.97,5.98,66000.0
2010-04-14 11:25:00,5.98,6.0,5.98,6.0,51200.0,5.98,6.0,5.98,6.0,51200.0
2010-04-14 11:30:00,6.0,6.01,6.0,6.01,10400.0,6.0,6.01,6.0,6.01,10400.0
2010-04-14 11:35:00,6.01,6.02,6.01,6.02,12000.0,6.01,6.02,6.01,6.02,12000.0
2010-04-14 11:40:00,6.02,6.02,6.01,6.01,21600.0,6.02,6.02,6.01,6.01,21600.0
2010-04-14 11:45:00,6.01,6.01,6.0,6.0,21600.0,6.01,6.01,6.0,6.0,21600.0
2010-04-14 11:50:00,6.0,6.02,6.0,6.01,107200.0,6.0,6.02,6.0,6.01,107200.0
2010-04-14 11:55:00,6.01,6.01,6.0,6.0,27600.0,6.01,6.01,6.0,6.0,27600.0
2010-04-14 12:00:00,6.0,6.0,6.0,6.0,50400.0,6.0,6.0,6.0,6.0,50400.0
2010-04-14 12:05:00,6.0,6.0,6.0,6.0,40000.0,6.0,6.0,6.0,6.0,40000.0
2010-04-14 12:10:00,6.0,6.0,5.99,5.99,27600.0,6.0,6.0,5.99,5.99,27600.0
2010-04-14 12:15:00,5.99,5.99,5.98,5.98,37600.0,5.99,5.99,5.98,5.98,37600.0
2010-04-14 12:20:00,5.98,5.98,5.98,5.98,13600.0,5.98,5.98,5.98,5.98,13600.0
2010-04-14 12:25:00,5.98,5.99,5.97,5.98,43600.0,5.98,5.99,5.97,5.98,43600.0
2010-04-14 12:30:00,5.99,6.0,5.99,6.0,16400.0,5.99,6.0,5.99,6.0,16400.0
2010-04-14 12:35:00,6.0,6.01,5.99,6.0,22000.0,6.0,6.01,5.99,6.0,22000.0
2010-04-14 12:40:00,6.0,6.0,5.99,5.99,20800.0,6.0,6.0,5.99,5.99,20800.0
2010-04-14 12:45:00,6.0,6.0,5.99,6.0,15600.0,6.0,6.0,5.99,6.0,15600.0
2010-04-14 12:50:00,6.0,6.0,5.99,5.99,21600.0,6.0,6.0,5.99,5.99,21600.0
2010-04-14 12:55:00,5.99,5.99,5.98,5.99,24400.0,5.99,5.99,5.98,5.99,24400.0
2010-04-14 13:00:00,5.99,6.0,5.99,6.0,22800.0,5.99,6.0,5.99,6.0,22800.0
2010-04-14 13:05:00,6.0,6.01,6.0,6.0,17200.0,6.0,6.01,6.0,6.0,17200.0
2010-04-14 13:10:00,6.0,6.01,5.98,6.0,59600.0,6.0,6.01,5.98,6.0,59600.0
2010-04-14 13:15:00,6.0,6.0,5.99,5.99,14000.0,6.0,6.0,5.99,5.99,14000.0
2010-04-14 13:20:00,5.99,6.0,5.99,6.0,418400.0,5.99,6.0,5.99,6.0,418400.0
2010-04-14 13:25:00,6.0,6.01,6.0,6.0,36000.0,6.0,6.01,6.0,6.0,36000.0
2010-04-14 13:30:00,6.0,6.0,6.0,6.0,9600.0,6.0,6.0,6.0,6.0,9600.0
2010-04-14 13:35:00,6.0,6.0,5.98,5.98,35600.0,6.0,6.0,5.98,5.98,35600.0
2010-04-14 13:40:00,5.98,6.0,5.98,6.0,459200.0,5.98,6.0,5.98,6.0,459200.0
2010-04-14 13:45:00,6.0,6.01,6.0,6.01,37600.0,6.0,6.01,6.0,6.01,37600.0
2010-04-14 13:50:00,6.01,6.01,6.0,6.01,8000.0,6.01,6.01,6.0,6.01,8000.0
2010-04-14 13:55:00,6.0,6.02,6.0,6.02,31200.0,6.0,6.02,6.0,6.02,31200.0
2010-04-14 14:00:00,6.02,6.02,6.01,6.02,23600.0,6.02,6.02,6.01,6.02,23600.0
2010-04-14 14:05:00,6.02,6.03,6.02,6.03,18000.0,6.02,6.03,6.02,6.03,18000.0
2010-04-14 14:10:00,6.03,6.04,6.03,6.04,20400.0,6.03,6.04,6.03,6.04,20400.0
2010-04-14 14:15:00,6.04,6.04,6.03,6.03,52400.0,6.04,6.04,6.03,6.03,52400.0
2010-04-14 14:20:00,6.04,6.05,6.04,6.04,51200.0,6.04,6.05,6.04,6.04,51200.0
2010-04-14 14:25:00,6.04,6.04,6.04,6.04,22400.0,6.04,6.04,6.04,6.04,22400.0
2010-04-14 14:30:00,6.04,6.05,6.04,6.05,21200.0,6.04,6.05,6.04,6.05,21200.0
2010-04-14 14:35:00,6.05,6.06,6.05,6.05,52400.0,6.05,6.06,6.05,6.05,52400.0
2010-04-14 14:40:00,6.05,6.06,6.05,6.05,165200.0,6.05,6.06,6.05,6.05,165200.0
2010-04-14 14:45:00,6.05,6.06,6.05,6.06,82000.0,6.05,6.06,6.05,6.06,82000.0
2010-04-14 14:50:00,6.06,6.06,6.05,6.05,25200.0,6.06,6.06,6.05,6.05,25200.0
2010-04-14 14:55:00,6.05,6.05,6.04,6.05,16000.0,6.05,6.05,6.04,6.05,16000.0
2010-04-14 15:00:00,6.04,6.05,6.04,6.05,38400.0,6.04,6.05,6.04,6.05,38400.0
2010-04-14 15:05:00,6.04,6.05,6.04,6.05,44800.0,6.04,6.05,6.04,6.05,44800.0
2010-04-14 15:10:00,6.05,6.05,6.04,6.04,36400.0,6.05,6.05,6.04,6.04,36400.0
2010-04-14 15:15:00,6.04,6.05,6.04,6.04,36000.0,6.04,6.05,6.04,6.04,36000.0
2010-04-14 15:20:00,6.04,6.05,6.04,6.05,35600.0,6.04,6.05,6.04,6.05,35600.0
2010-04-14 15:25:00,6.05,6.05,6.04,6.04,44000.0,6.05,6.05,6.04,6.04,44000.0
2010-04-14 15:30:00,6.04,6.06,6.04,6.06,77600.0,6.04,6.06,6.04,6.06,77600.0
2010-04-14 15:35:00,6.06,6.06,6.05,6.05,82800.0,6.06,6.06,6.05,6.05,82800.0
2010-04-14 15:40:00,6.05,6.05,6.05,6.05,89200.0,6.05,6.05,6.05,6.05,89200.0
2010-04-14 15:45:00,6.05,6.07,6.05,6.07,85600.0,6.05,6.07,6.05,6.07,85600.0
2010-04-14 15:50:00,6.07,6.1,6.07,6.08,138800.0,6.07,6.1,6.07,6.08,138800.0
2010-04-14 15:55:00,6.08,6.08,6.07,6.08,145600.0,6.08,6.08,6.07,6.08,145600.0
2010-04-15 09:30:00,6.06,6.11,6.01,6.1,46800.0,6.06,6.11,6.01,6.1,46800.0
2010-04-15 09:35:00,6.1,6.11,6.07,6.07,23600.0,6.1,6.11,6.07,6.07,23600.0
2010-04-15 09:40:00,6.07,6.08,6.07,6.08,17600.0,6.07,6.08,6.07,6.08,17600.0
2010-04-15 09:45:00,6.08,6.08,6.06,6.06,14400.0,6.08,6.08,6.06,6.06,14400.0
2010-04-15 09:50:00,6.06,6.06,6.04,6.04,24800.0,6.06,6.06,6.04,6.04,24800.0
2010-04-15 09:55:00,6.04,6.04,6.04,6.04,10400.0,6.04,6.04,6.04,6.04,10400.0
2010-04-15 10:00:00,6.04,6.04,6.03,6.03,16000.0,6.04,6.04,6.03,6.03,16000.0
2010-04-15 10:05:00,6.03,6.08,6.03,6.07,21200.0,6.03,6.08,6.03,6.07,21200.0
2010-04-15 10:10:00,6.07,6.08,6.07,6.08,8000.0,6.07,6.08,6.07,6.08,8000.0
2010-04-15 10:15:00,6.07,6.07,6.06,6.06,15600.0,6.07,6.07,6.06,6.06,15600.0
2010-04-15 10:20:00,6.06,6.06,6.02,6.04,26000.0,6.06,6.06,6.02,6.04,26000.0
2010-04-15 10:25:00,6.04,6.04,6.04,6.04,15600.0,6.04,6.04,6.04,6.04,15600.0
2010-04-15 10:30:00,6.04,6.04,6.01,6.02,14400.0,6.04,6.04,6.01,6.02,14400.0
2010-04-15 10:35:00,6.02,6.03,6.01,6.01,11200.0,6.02,6.03,6.01,6.01,11200.0
2010-04-15 10:40:00,6.0,6.02,6.0,6.02,17600.0,6.0,6.02,6.0,6.02,17600.0
2010-04-15 10:45:00,6.02,6.02,6.0,6.0,12800.0,6.02,6.02,6.0,6.0,12800.0
2010-04-15 10:50:00,6.0,6.01,6.0,6.01,8000.0,6.0,6.01,6.0,6.01,8000.0
2010-04-15 10:55:00,6.01,6.01,6.0,6.0,26000.0,6.01,6.01,6.0,6.0,26000.0
2010-04-15 11:00:00,6.0,6.0,6.0,6.0,5600.0,6.0,6.0,6.0,6.0,5600.0
2010-04-15 11:05:00,6.0,6.0,6.0,6.0,8000.0,6.0,6.0,6.0,6.0,8000.0
2010-04-15 11:10:00,6.01,6.01,6.0,6.0,7600.0,6.01,6.01,6.0,6.0,7600.0
2010-04-15 11:15:00,6.0,6.0,6.0,6.0,40800.0,6.0,6.0,6.0,6.0,40800.0
2010-04-15 11:20:00,6.0,6.03,6.0,6.03,35600.0,6.0,6.03,6.0,6.03,35600.0
2010-04-15 11:25:00,6.03,6.04,6.02,6.03,62800.0,6.03,6.04,6.02,6.03,62800.0
2010-04-15 11:30:00,6.03,6.05,6.03,6.05,40000.0,6.03,6.05,6.03,6.05,40000.0
2010-04-15 11:35:00,6.05,6.05,6.03,6.03,44800.0,6.05,6.05,6.03,6.03,44800.0
2010-04-15 11:40:00,6.03,6.04,6.03,6.04,20800.0,6.03,6.04,6.03,6.04,20800.0
2010-04-15 11:45:00,6.03,6.04,6.03,6.03,22800.0,6.03,6.04,6.03,6.03,22800.0
2010-04-15 11:50:00,6.03,6.03,6.02,6.02,14800.0,6.03,6.03,6.02,6.02,14800.0
2010-04-15 11:55:00,6.02,6.02,6.0,6.0,19200.0,6.02,6.02,6.0,6.0,19200.0
2010-04-15 12:00:00,6.0,6.02,6.0,6.01,9200.0,6.0,6.02,6.0,6.01,9200.0
2010-04-15 12:05:00,6.01,6.01,6.0,6.0,9600.0,6.01,6.01,6.0,6.0,9600.0
2010-04-15 12:10:00,6.0,6.01,6.0,6.0,10000.0,6.0,6.01,6.0,6.0,10000.0
2010-04-15 12:15:00,6.0,6.0,6.0,6.0,11600.0,6.0,6.0,6.0,6.0,11600.0
2010-04-15 12:20:00,6.0,6.01,6.0,6.01,10800.0,6.0,6.01,6.0,6.01,10800.0
2010-04-15 12:25:00,6.01,6.01,6.0,6.0,6400.0,6.01,6.01,6.0,6.0,6400.0
2010-04-15 12:30:00,6.0,6.01,6.0,6.01,9600.0,6.0,6.01,6.0,6.01,9600.0
2010-04-15 12:35:00,6.01,6.02,6.01,6.02,18800.0,6.01,6.02,6.01,6.02,18800.0
2010-04-15 12:40:00,6.03,6.03,6.02,6.02,5200.0,6.03,6.03,6.02,6.02,5200.0
2010-04-15 12:45:00,6.03,6.03,6.02,6.03,9200.0,6.03,6.03,6.02,6.03,9200.0
2010-04-15 12:50:00,6.03,6.05,6.03,6.05,16000.0,6.03,6.05,6.03,6.05,16000.0
2010-04-15 12:55:00,6.05,6.07,6.05,6.07,14000.0,6.05,6.07,6.05,6.07,14000.0
2010-04-15 13:00:00,6.07,6.07,6.06,6.07,31200.0,6.07,6.07,6.06,6.07,31200.0
2010-04-15 13:05:00,6.07,6.08,6.07,6.08,42400.0,6.07,6.08,6.07,6.08,42400.0
2010-04-15 13:10:00,6.07,6.1,6.07,6.09,52800.0,6.07,6.1,6.07,6.09,52800.0
2010-04-15 13:15:00,6.09,6.1,6.09,6.1,8800.0,6.09,6.1,6.09,6.1,8800.0
2010-04-15 13:20:00,6.1,6.11,6.1,6.1,23200.0,6.1,6.11,6.1,6.1,23200.0
2010-04-15 13:25:00,6.1,6.11,6.1,6.1,21600.0,6.1,6.11,6.1,6.1,21600.0
2010-04-15 13:30:00,6.1,6.11,6.1,6.1,16400.0,6.1,6.11,6.1,6.1,16400.0
2010-04-15 13:35:00,6.1,6.1,6.1,6.1,21200.0,6.1,6.1,6.1,6.1,21200.0
2010-04-15 13:40:00,6.1,6.11,6.1,6.1,5200.0,6.1,6.11,6.1,6.1,5200.0
2010-04-15 13:45:00,6.1,6.11,6.1,6.1,10800.0,6.1,6.11,6.1,6.1,10800.0
2010-04-15 13:50:00,6.1,6.11,6.1,6.11,16000.0,6.1,6.11,6.1,6.11,16000.0
2010-04-15 13:55:00,6.11,6.11,6.1,6.11,10400.0,6.11,6.11,6.1,6.11,10400.0
2010-04-15 14:00:00,6.11,6.12,6.11,6.12,54000.0,6.11,6.12,6.11,6.12,54000.0
2010-04-15 14:05:00,6.11,6.12,6.11,6.12,5600.0,6.11,6.12,6.11,6.12,5600.0
2010-04-15 14:10:00,6.12,6.13,6.12,6.12,13200.0,6.12,6.13,6.12,6.12,13200.0
2010-04-15 14:15:00,6.13,6.13,6.13,6.13,15600.0,6.13,6.13,6.13,6.13,15600.0
2010-04-15 14:20:00,6.13,6.14,6.13,6.13,19200.0,6.13,6.14,6.13,6.13,19200.0
2010-04-15 14:25:00,6.13,6.13,6.13,6.13,14800.0,6.13,6.13,6.13,6.13,14800.0
2010-04-15 14:30:00,6.13,6.14,6.13,6.14,17200.0,6.13,6.14,6.13,6.14,17200.0
2010-04-15 14:35:00,6.14,6.15,6.14,6.15,17600.0,6.14,6.15,6.14,6.15,17600.0
2010-04-15 14:40:00,6.15,6.16,6.14,6.16,38400.0,6.15,6.16,6.14,6.16,38400.0
2010-04-15 14:45:00,6.16,6.16,6.15,6.16,24000.0,6.16,6.16,6.15,6.16,24000.0
2010-04-15 14:50:00,6.16,6.16,6.15,6.16,18800.0,6.16,6.16,6.15,6.16,18800.0
2010-04-15 14:55:00,6.16,6.19,6.16,6.19,66800.0,6.16,6.19,6.16,6.19,66800.0
2010-04-15 15:00:00,6.19,6.19,6.18,6.18,58800.0,6.19,6.19,6.18,6.18,58800.0
2010-04-15 15:05:00,6.18,6.19,6.18,6.19,36000.0,6.18,6.19,6.18,6.19,36000.0
2010-04-15 15:10:00,6.18,6.19,6.18,6.18,34800.0,6.18,6.19,6.18,6.18,34800.0
2010-04-15 15:15:00,6.18,6.19,6.18,6.18,33600.0,6.18,6.19,6.18,6.18,33600.0
2010-04-15 15:20:00,6.18,6.18,6.18,6.18,24400.0,6.18,6.18,6.18,6.18,24400.0
2010-04-15 15:25:00,6.18,6.18,6.18,6.18,30800.0,6.18,6.18,6.18,6.18,30800.0
2010-04-15 15:30:00,6.18,6.18,6.18,6.18,42000.0,6.18,6.18,6.18,6.18,42000.0
2010-04-15 15:35:00,6.18,6.18,6.17,6.17,50000.0,6.18,6.18,6.17,6.17,50000.0
2010-04-15 15:40:00,6.17,6.18,6.17,6.18,38800.0,6.17,6.18,6.17,6.18,38800.0
2010-04-15 15:45:00,6.18,6.2,6.17,6.2,73600.0,6.18,6.2,6.17,6.2,73600.0
2010-04-15 15:50:00,6.2,6.2,6.17,6.18,68400.0,6.2,6.2,6.17,6.18,68400.0
2010-04-15 15:55:00,6.18,6.19,6.18,6.18,102000.0,6.18,6.19,6.18,6.18,102000.0
2010-04-16 09:30:00,6.18,6.21,6.17,6.2,155200.0,6.18,6.21,6.17,6.2,155200.0
2010-04-16 09:35:00,6.2,6.22,6.19,6.22,13200.0,6.2,6.22,6.19,6.22,13200.0
2010-04-16 09:40:00,6.22,6.24,6.2,6.2,20800.0,6.22,6.24,6.2,6.2,20800.0
2010-04-16 09:45:00,6.19,6.2,6.18,6.19,21600.0,6.19,6.2,6.18,6.19,21600.0
2010-04-16 09:50:00,6.19,6.2,6.18,6.19,20400.0,6.19,6.2,6.18,6.19,20400.0
2010-04-16 09:55:00,6.18,6.19,6.15,6.17,21200.0,6.18,6.19,6.15,6.17,21200.0
2010-04-16 10:00:00,6.17,6.17,6.15,6.15,17200.0,6.17,6.17,6.15,6.15,17200.0
2010-04-16 10:05:00,6.15,6.18,6.15,6.17,12000.0,6.15,6.18,6.15,6.17,12000.0
2010-04-16 10:10:00,6.17,6.18,6.17,6.18,6800.0,6.17,6.18,6.17,6.18,6800.0
2010-04-16 10:15:00,6.18,6.18,6.17,6.18,13200.0,6.18,6.18,6.17,6.18,13200.0
2010-04-16 10:20:00,6.19,6.19,6.18,6.19,10800.0,6.19,6.19,6.18,6.19,10800.0
2010-04-16 10:25:00,6.19,6.2,6.19,6.2,9200.0,6.19,6.2,6.19,6.2,9200.0
2010-04-16 10:30:00,6.2,6.22,6.2,6.22,65200.0,6.2,6.22,6.2,6.22,65200.0
2010-04-16 10:35:00,6.22,6.22,6.19,6.19,10800.0,6.22,6.22,6.19,6.19,10800.0
2010-04-16 10:40:00,6.19,6.2,6.18,6.19,14000.0,6.19,6.2,6.18,6.19,14000.0
2010-04-16 10:45:00,6.19,6.19,6.15,6.15,18800.0,6.19,6.19,6.15,6.15,18800.0
2010-04-16 10:50:00,6.15,6.15,6.12,6.13,23200.0,6.15,6.15,6.12,6.13,23200.0
2010-04-16 10:55:00,6.13,6.16,6.13,6.16,16000.0,6.13,6.16,6.13,6.16,16000.0
2010-04-16 11:00:00,6.15,6.16,6.15,6.15,10800.0,6.15,6.16,6.15,6.15,10800.0
2010-04-16 11:05:00,6.15,6.16,6.15,6.15,8800.0,6.15,6.16,6.15,6.15,8800.0
2010-04-16 11:10:00,6.15,6.15,6.13,6.13,18400.0,6.15,6.15,6.13,6.13,18400.0
2010-04-16 11:15:00,6.13,6.13,6.12,6.13,44400.0,6.13,6.13,6.12,6.13,44400.0
2010-04-16 11:20:00,6.13,6.15,6.12,6.15,45200.0,6.13,6.15,6.12,6.15,45200.0
2010-04-16 11:25:00,6.15,6.16,6.13,6.13,37200.0,6.15,6.16,6.13,6.13,37200.0
2010-04-16 11:30:00,6.13,6.13,6.11,6.12,30800.0,6.13,6.13,6.11,6.12,30800.0
2010-04-16 11:35:00,6.12,6.12,6.11,6.12,18800.0,6.12,6.12,6.11,6.12,18800.0
2010-04-16 11:40:00,6.12,6.12,6.11,6.11,20000.0,6.12,6.12,6.11,6.11,20000.0
2010-04-16 11:45:00,6.1,6.1,6.07,6.08,31600.0,6.1,6.1,6.07,6.08,31600.0
2010-04-16 11:50:00,6.08,6.08,6.07,6.08,21600.0,6.08,6.08,6.07,6.08,21600.0
2010-04-16 11:55:00,6.08,6.09,6.08,6.08,12000.0,6.08,6.09,6.08,6.08,12000.0
2010-04-16 12:00:00,6.08,6.09,6.07,6.08,10400.0,6.08,6.09,6.07,6.08,10400.0
2010-04-16 12:05:00,6.09,6.1,6.09,6.09,15600.0,6.09,6.1,6.09,6.09,15600.0
2010-04-16 12:10:00,6.1,6.1,6.09,6.09,6800.0,6.1,6.1,6.09,6.09,6800.0
2010-04-16 12:15:00,6.09,6.09,6.09,6.09,10800.0,6.09,6.09,6.09,6.09,10800.0
2010-04-16 12:20:00,6.09,6.1,6.09,6.1,13600.0,6.09,6.1,6.09,6.1,13600.0
2010-04-16 12:25:00,6.1,6.1,6.09,6.09,10000.0,6.1,6.1,6.09,6.09,10000.0
2010-04-16 12:30:00,6.09,6.09,6.09,6.09,11600.0,6.09,6.09,6.09,6.09,11600.0
2010-04-16 12:35:00,6.09,6.09,6.08,6.08,12000.0,6.09,6.09,6.08,6.08,12000.0
2010-04-16 12:40:00,6.08,6.08,6.08,6.08,7200.0,6.08,6.08,6.08,6.08,7200.0
2010-04-16 12:45:00,6.09,6.1,6.09,6.09,9200.0,6.09,6.1,6.09,6.09,9200.0
2010-04-16 12:50:00,6.09,6.11,6.09,6.11,6800.0,6.09,6.11,6.09,6.11,6800.0
2010-04-16 12:55:00,6.11,6.11,6.11,6.11,7600.0,6.11,6.11,6.11,6.11,7600.0
2010-04-16 13:00:00,6.11,6.12,6.11,6.11,8800.0,6.11,6.12,6.11,6.11,8800.0
2010-04-16 13:05:00,6.11,6.11,6.11,6.11,14400.0,6.11,6.11,6.11,6.11,14400.0
2010-04-16 13:10:00,6.12,6.12,6.12,6.12,20800.0,6.12,6.12,6.12,6.12,20800.0
2010-04-16 13:15:00,6.12,6.12,6.11,6.11,6000.0,6.12,6.12,6.11,6.11,6000.0
2010-04-16 13:20:00,6.11,6.11,6.11,6.11,2400.0,6.11,6.11,6.11,6.11,2400.0
2010-04-16 13:25:00,6.11,6.11,6.1,6.1,15200.0,6.11,6.11,6.1,6.1,15200.0
2010-04-16 13:30:00,6.1,6.11,6.1,6.1,6000.0,6.1,6.11,6.1,6.1,6000.0
2010-04-16 13:35:00,6.1,6.1,6.1,6.1,17600.0,6.1,6.1,6.1,6.1,17600.0
2010-04-16 13:40:00,6.1,6.1,6.1,6.1,4800.0,6.1,6.1,6.1,6.1,4800.0
2010-04-16 13:45:00,6.09,6.1,6.09,6.09,11600.0,6.09,6.1,6.09,6.09,11600.0
2010-04-16 13:50:00,6.09,6.1,6.08,6.08,19200.0,6.09,6.1,6.08,6.08,19200.0
2010-04-16 13:55:00,6.08,6.08,6.08,6.08,10400.0,6.08,6.08,6.08,6.08,10400.0
2010-04-16 14:00:00,6.08,6.08,6.08,6.08,8400.0,6.08,6.08,6.08,6.08,8400.0
2010-04-16 14:05:00,6.08,6.1,6.08,6.1,20000.0,6.08,6.1,6.08,6.1,20000.0
2010-04-16 14:10:00,6.09,6.09,6.09,6.09,14400.0,6.09,6.09,6.09,6.09,14400.0
2010-04-16 14:15:00,6.09,6.1,6.09,6.1,16800.0,6.09,6.1,6.09,6.1,16800.0
2010-04-16 14:20:00,6.1,6.1,6.09,6.1,24400.0,6.1,6.1,6.09,6.1,24400.0
2010-04-16 14:25:00,6.1,6.1,6.1,6.1,12400.0,6.1,6.1,6.1,6.1,12400.0
2010-04-16 14:30:00,6.1,6.1,6.1,6.1,10000.0,6.1,6.1,6.1,6.1,10000.0
2010-04-16 14:35:00,6.09,6.1,6.09,6.09,22400.0,6.09,6.1,6.09,6.09,22400.0
2010-04-16 14:40:00,6.09,6.09,6.08,6.09,19200.0,6.09,6.09,6.08,6.09,19200.0
2010-04-16 14:45:00,6.09,6.09,6.08,6.08,30000.0,6.09,6.09,6.08,6.08,30000.0
2010-04-16 14:50:00,6.08,6.1,6.08,6.1,30400.0,6.08,6.1,6.08,6.1,30400.0
2010-04-16 14:55:00,6.1,6.1,6.1,6.1,22400.0,6.1,6.1,6.1,6.1,22400.0
2010-04-16 15:00:00,6.1,6.1,6.09,6.1,32000.0,6.1,6.1,6.09,6.1,32000.0
2010-04-16 15:05:00,6.1,6.11,6.09,6.11,31600.0,6.1,6.11,6.09,6.11,31600.0
2010-04-16 15:10:00,6.11,6.11,6.1,6.1,14400.0,6.11,6.11,6.1,6.1,14400.0
2010-04-16 15:15:00,6.1,6.1,6.1,6.1,12000.0,6.1,6.1,6.1,6.1,12000.0
2010-04-16 15:20:00,6.1,6.1,6.09,6.1,22800.0,6.1,6.1,6.09,6.1,22800.0
2010-04-16 15:25:00,6.1,6.1,6.08,6.08,37200.0,6.1,6.1,6.08,6.08,37200.0
2010-04-16 15:30:00,6.08,6.08,6.08,6.08,41200.0,6.08,6.08,6.08,6.08,41200.0
2010-04-16 15:35:00,6.08,6.09,6.08,6.09,39200.0,6.08,6.09,6.08,6.09,39200.0
2010-04-16 15:40:00,6.1,6.11,6.09,6.11,20400.0,6.1,6.11,6.09,6.11,20400.0
2010-04-16 15:45:00,6.11,6.14,6.11,6.14,55200.0,6.11,6.14,6.11,6.14,55200.0
2010-04-16 15:50:00,6.14,6.14,6.11,6.11,69200.0,6.14,6.14,6.11,6.11,69200.0
2010-04-16 15:55:00,6.11,6.13,6.11,6.11,90000.0,6.11,6.13,6.11,6.11,90000.0
2010-04-19 09:30:00,6.09,6.21,6.09,6.21,33200.0,6.09,6.21,6.09,6.21,33200.0
2010-04-19 09:35:00,6.21,6.21,6.13,6.17,28400.0,6.21,6.21,6.13,6.17,28400.0
2010-04-19 09:40:00,6.18,6.21,6.17,6.21,22000.0,6.18,6.21,6.17,6.21,22000.0
2010-04-19 09:45:00,6.21,6.22,6.19,6.22,20400.0,6.21,6.22,6.19,6.22,20400.0
2010-04-19 09:50:00,6.23,6.23,6.22,6.23,35200.0,6.23,6.23,6.22,6.23,35200.0
2010-04-19 09:55:00,6.23,6.24,6.21,6.21,25600.0,6.23,6.24,6.21,6.21,25600.0
2010-04-19 10:00:00,6.21,6.23,6.21,6.23,8000.0,6.21,6.23,6.21,6.23,8000.0
2010-04-19 10:05:00,6.23,6.25,6.23,6.25,28800.0,6.23,6.25,6.23,6.25,28800.0
2010-04-19 10:10:00,6.25,6.29,6.25,6.29,37200.0,6.25,6.29,6.25,6.29,37200.0
2010-04-19 10:15:00,6.3,6.31,6.29,6.31,42000.0,6.3,6.31,6.29,6.31,42000.0
2010-04-19 10:20:00,6.31,6.31,6.3,6.3,46800.0,6.31,6.31,6.3,6.3,46800.0
2010-04-19 10:25:00,6.31,6.31,6.3,6.3,25200.0,6.31,6.31,6.3,6.3,25200.0
2010-04-19 10:30:00,6.3,6.33,6.3,6.32,36000.0,6.3,6.33,6.3,6.32,36000.0
2010-04-19 10:35:00,6.31,6.32,6.31,6.32,54000.0,6.31,6.32,6.31,6.32,54000.0
2010-04-19 10:40:00,6.32,6.36,6.31,6.34,39600.0,6.32,6.36,6.31,6.34,39600.0
2010-04-19 10:45:00,6.34,6.34,6.32,6.32,16800.0,6.34,6.34,6.32,6.32,16800.0
2010-04-19 10:50:00,6.32,6.33,6.32,6.33,13200.0,6.32,6.33,6.32,6.33,13200.0
2010-04-19 10:55:00,6.33,6.33,6.33,6.33,14800.0,6.33,6.33,6.33,6.33,14800.0
2010-04-19 11:00:00,6.33,6.35,6.33,6.34,30400.0,6.33,6.35,6.33,6.34,30400.0
2010-04-19 11:05:00,6.34,6.35,6.34,6.34,21200.0,6.34,6.35,6.34,6.34,21200.0
2010-04-19 11:10:00,6.34,6.35,6.34,6.34,14400.0,6.34,6.35,6.34,6.34,14400.0
2010-04-19 11:15:00,6.34,6.35,6.34,6.35,9200.0,6.34,6.35,6.34,6.35,9200.0
2010-04-19 11:20:00,6.35,6.35,6.35,6.35,8800.0,6.35,6.35,6.35,6.35,8800.0
2010-04-19 11:25:00,6.35,6.35,6.35,6.35,8800.0,6.35,6.35,6.35,6.35,8800.0
2010-04-19 11:30:00,6.35,6.35,6.35,6.35,15200.0,6.35,6.35,6.35,6.35,15200.0
2010-04-19 11:35:00,6.35,6.35,6.35,6.35,18800.0,6.35,6.35,6.35,6.35,18800.0
2010-04-19 11:40:00,6.35,6.35,6.33,6.33,46800.0,6.35,6.35,6.33,6.33,46800.0
2010-04-19 11:45:00,6.33,6.34,6.33,6.34,79200.0,6.33,6.34,6.33,6.34,79200.0
2010-04-19 11:50:00,6.34,6.34,6.31,6.31,150400.0,6.34,6.34,6.31,6.31,150400.0
2010-04-19 11:55:00,6.31,6.32,6.28,6.28,22400.0,6.31,6.32,6.28,6.28,22400.0
2010-04-19 12:00:00,6.28,6.28,6.27,6.28,25600.0,6.28,6.28,6.27,6.28,25600.0
2010-04-19 12:05:00,6.28,6.28,6.27,6.27,24800.0,6.28,6.28,6.27,6.27,24800.0
2010-04-19 12:10:00,6.27,6.27,6.25,6.25,4400.0,6.27,6.27,6.25,6.25,4400.0
2010-04-19 12:15:00,6.26,6.26,6.26,6.26,9600.0,6.26,6.26,6.26,6.26,9600.0
2010-04-19 12:20:00,6.27,6.27,6.26,6.27,15200.0,6.27,6.27,6.26,6.27,15200.0
2010-04-19 12:25:00,6.27,6.28,6.27,6.28,28800.0,6.27,6.28,6.27,6.28,28800.0
2010-04-19 12:30:00,6.28,6.28,6.27,6.28,22400.0,6.28,6.28,6.27,6.28,22400.0
2010-04-19 12:35:00,6.28,6.29,6.28,6.29,13600.0,6.28,6.29,6.28,6.29,13600.0
2010-04-19 12:40:00,6.29,6.29,6.29,6.29,10000.0,6.29,6.29,6.29,6.29,10000.0
2010-04-19 12:45:00,6.29,6.31,6.29,6.3,15600.0,6.29,6.31,6.29,6.3,15600.0
2010-04-19 12:50:00,6.3,6.3,6.29,6.29,13600.0,6.3,6.3,6.29,6.29,13600.0
2010-04-19 12:55:00,6.29,6.3,6.29,6.3,5600.0,6.29,6.3,6.29,6.3,5600.0
2010-04-19 13:00:00,6.29,6.29,6.28,6.28,17600.0,6.29,6.29,6.28,6.28,17600.0
2010-04-19 13:05:00,6.28,6.28,6.28,6.28,20800.0,6.28,6.28,6.28,6.28,20800.0
2010-04-19 13:10:00,6.28,6.29,6.28,6.29,15200.0,6.28,6.29,6.28,6.29,15200.0
2010-04-19 13:15:00,6.29,6.29,6.27,6.27,17600.0,6.29,6.29,6.27,6.27,17600.0
2010-04-19 13:20:00,6.27,6.28,6.27,6.28,9200.0,6.27,6.28,6.27,6.28,9200.0
2010-04-19 13:25:00,6.28,6.28,6.28,6.28,9600.0,6.28,6.28,6.28,6.28,9600.0
2010-04-19 13:30:00,6.28,6.28,6.28,6.28,12000.0,6.28,6.28,6.28,6.28,12000.0
2010-04-19 13:35:00,6.28,6.29,6.28,6.29,5200.0,6.28,6.29,6.28,6.29,5200.0
2010-04-19 13:40:00,6.29,6.29,6.29,6.29,11200.0,6.29,6.29,6.29,6.29,11200.0
2010-04-19 13:45:00,6.29,6.29,6.28,6.28,11600.0,6.29,6.29,6.28,6.28,11600.0
2010-04-19 13:50:00,6.28,6.28,6.27,6.27,8000.0,6.28,6.28,6.27,6.27,8000.0
2010-04-19 13:55:00,6.27,6.27,6.25,6.25,24400.0,6.27,6.27,6.25,6.25,24400.0
2010-04-19 14:00:00,6.25,6.26,6.25,6.25,34000.0,6.25,6.26,6.25,6.25,34000.0
2010-04-19 14:05:00,6.26,6.27,6.26,6.27,12000.0,6.26,6.27,6.26,6.27,12000.0
2010-04-19 14:10:00,6.27,6.28,6.27,6.28,8000.0,6.27,6.28,6.27,6.28,8000.0
2010-04-19 14:15:00,6.28,6.29,6.28,6.29,12800.0,6.28,6.29,6.28,6.29,12800.0
2010-04-19 14:20:00,6.3,6.3,6.29,6.3,11200.0,6.3,6.3,6.29,6.3,11200.0
2010-04-19 14:25:00,6.3,6.32,6.3,6.31,10800.0,6.3,6.32,6.3,6.31,10800.0
2010-04-19 14:30:00,6.31,6.32,6.31,6.31,22400.0,6.31,6.32,6.31,6.31,22400.0
2010-04-19 14:35:00,6.31,6.31,6.31,6.31,10400.0,6.31,6.31,6.31,6.31,10400.0
2010-04-19 14:40:00,6.31,6.31,6.31,6.31,11200.0,6.31,6.31,6.31,6.31,11200.0
2010-04-19 14:45:00,6.31,6.31,6.3,6.3,24000.0,6.31,6.31,6.3,6.3,24000.0
2010-04-19 14:50:00,6.3,6.31,6.3,6.3,17600.0,6.3,6.31,6.3,6.3,17600.0
2010-04-19 14:55:00,6.3,6.31,6.29,6.31,42000.0,6.3,6.31,6.29,6.31,42000.0
2010-04-19 15:00:00,6.31,6.31,6.31,6.31,28400.0,6.31,6.31,6.31,6.31,28400.0
2010-04-19 15:05:00,6.31,6.31,6.3,6.31,16000.0,6.31,6.31,6.3,6.31,16000.0
2010-04-19 15:10:00,6.31,6.31,6.29,6.29,26000.0,6.31,6.31,6.29,6.29,26000.0
2010-04-19 15:15:00,6.3,6.3,6.29,6.29,20400.0,6.3,6.3,6.29,6.29,20400.0
2010-04-19 15:20:00,6.29,6.3,6.29,6.3,28000.0,6.29,6.3,6.29,6.3,28000.0
2010-04-19 15:25:00,6.3,6.3,6.29,6.3,26000.0,6.3,6.3,6.29,6.3,26000.0
2010-04-19 15:30:00,6.3,6.3,6.29,6.29,39600.0,6.3,6.3,6.29,6.29,39600.0
2010-04-19 15:35:00,6.29,6.29,6.28,6.29,44400.0,6.29,6.29,6.28,6.29,44400.0
2010-04-19 15:40:00,6.28,6.3,6.28,6.29,61600.0,6.28,6.3,6.28,6.29,61600.0
2010-04-19 15:45:00,6.29,6.31,6.29,6.31,102000.0,6.29,6.31,6.29,6.31,102000.0
2010-04-19 15:50:00,6.31,6.31,6.28,6.29,97200.0,6.31,6.31,6.28,6.29,97200.0
2010-04-19 15:55:00,6.29,6.3,6.29,6.29,170000.0,6.29,6.3,6.29,6.29,170000.0
2010-04-20 09:30:00,6.36,6.49,6.33,6.46,117600.0,6.36,6.49,6.33,6.46,117600.0
2010-04-20 09:35:00,6.43,6.43,6.31,6.33,44400.0,6.43,6.43,6.31,6.33,44400.0
2010-04-20 09:40:00,6.33,6.33,6.31,6.31,23600.0,6.33,6.33,6.31,6.31,23600.0
2010-04-20 09:45:00,6.31,6.31,6.25,6.26,45200.0,6.31,6.31,6.25,6.26,45200.0
2010-04-20 09:50:00,6.26,6.33,6.26,6.33,9200.0,6.26,6.33,6.26,6.33,9200.0
2010-04-20 09:55:00,6.33,6.34,6.31,6.31,24000.0,6.33,6.34,6.31,6.31,24000.0
2010-04-20 10:00:00,6.31,6.31,6.29,6.3,39600.0,6.31,6.31,6.29,6.3,39600.0
2010-04-20 10:05:00,6.3,6.3,6.29,6.3,14400.0,6.3,6.3,6.29,6.3,14400.0
2010-04-20 10:10:00,6.3,6.33,6.3,6.33,18800.0,6.3,6.33,6.3,6.33,18800.0
2010-04-20 10:15:00,6.33,6.34,6.32,6.32,26800.0,6.33,6.34,6.32,6.32,26800.0
2010-04-20 10:20:00,6.32,6.32,6.29,6.3,11200.0,6.32,6.32,6.29,6.3,11200.0
2010-04-20 10:25:00,6.3,6.3,6.3,6.3,5600.0,6.3,6.3,6.3,6.3,5600.0
2010-04-20 10:30:00,6.3,6.31,6.3,6.31,20000.0,6.3,6.31,6.3,6.31,20000.0
2010-04-20 10:35:00,6.31,6.32,6.31,6.32,14000.0,6.31,6.32,6.31,6.32,14000.0
2010-04-20 10:40:00,6.32,6.33,6.32,6.32,23200.0,6.32,6.33,6.32,6.32,23200.0
2010-04-20 10:45:00,6.32,6.32,6.32,6.32,23200.0,6.32,6.32,6.32,6.32,23200.0
2010-04-20 10:50:00,6.32,6.32,6.31,6.32,25600.0,6.32,6.32,6.31,6.32,25600.0
2010-04-20 10:55:00,6.32,6.32,6.3,6.31,109200.0,6.32,6.32,6.3,6.31,109200.0
2010-04-20 11:00:00,6.31,6.32,6.31,6.32,25600.0,6.31,6.32,6.31,6.32,25600.0
2010-04-20 11:05:00,6.32,6.33,6.31,6.32,57200.0,6.32,6.33,6.31,6.32,57200.0
2010-04-20 11:10:00,6.31,6.32,6.31,6.31,12800.0,6.31,6.32,6.31,6.31,12800.0
2010-04-20 11:15:00,6.31,6.31,6.31,6.31,3200.0,6.31,6.31,6.31,6.31,3200.0
2010-04-20 11:20:00,6.32,6.32,6.31,6.31,10000.0,6.32,6.32,6.31,6.31,10000.0
2010-04-20 11:25:00,6.31,6.31,6.31,6.31,9600.0,6.31,6.31,6.31,6.31,9600.0
2010-04-20 11:30:00,6.31,6.32,6.3,6.32,21600.0,6.31,6.32,6.3,6.32,21600.0
2010-04-20 11:35:00,6.31,6.32,6.31,6.31,32000.0,6.31,6.32,6.31,6.31,32000.0
2010-04-20 11:40:00,6.31,6.31,6.3,6.31,27200.0,6.31,6.31,6.3,6.31,27200.0
2010-04-20 11:45:00,6.31,6.31,6.31,6.31,5200.0,6.31,6.31,6.31,6.31,5200.0
2010-04-20 11:50:00,6.31,6.32,6.31,6.32,11200.0,6.31,6.32,6.31,6.32,11200.0
2010-04-20 11:55:00,6.32,6.32,6.32,6.32,4800.0,6.32,6.32,6.32,6.32,4800.0
2010-04-20 12:00:00,6.32,6.32,6.32,6.32,4000.0,6.32,6.32,6.32,6.32,4000.0
2010-04-20 12:05:00,6.32,6.32,6.32,6.32,12800.0,6.32,6.32,6.32,6.32,12800.0
2010-04-20 12:10:00,6.32,6.33,6.31,6.31,110800.0,6.32,6.33,6.31,6.31,110800.0
2010-04-20 12:15:00,6.31,6.32,6.3,6.32,8800.0,6.31,6.32,6.3,6.32,8800.0
2010-04-20 12:20:00,6.32,6.32,6.32,6.32,0.0,6.32,6.32,6.32,6.32,0.0
2010-04-20 12:25:00,6.32,6.32,6.32,6.32,2400.0,6.32,6.32,6.32,6.32,2400.0
2010-04-20 12:30:00,6.32,6.33,6.32,6.33,6800.0,6.32,6.33,6.32,6.33,6800.0
2010-04-20 12:35:00,6.33,6.33,6.33,6.33,3600.0,6.33,6.33,6.33,6.33,3600.0
2010-04-20 12:40:00,6.33,6.34,6.33,6.34,6000.0,6.33,6.34,6.33,6.34,6000.0
2010-04-20 12:45:00,6.34,6.35,6.34,6.35,27600.0,6.34,6.35,6.34,6.35,27600.0
2010-04-20 12:50:00,6.35,6.36,6.35,6.35,30800.0,6.35,6.36,6.35,6.35,30800.0
2010-04-20 12:55:00,6.35,6.35,6.35,6.35,6400.0,6.35,6.35,6.35,6.35,6400.0
2010-04-20 13:00:00,6.35,6.36,6.35,6.36,16800.0,6.35,6.36,6.35,6.36,16800.0
2010-04-20 13:05:00,6.36,6.36,6.35,6.35,27200.0,6.36,6.36,6.35,6.35,27200.0
2010-04-20 13:10:00,6.36,6.36,6.35,6.36,6000.0,6.36,6.36,6.35,6.36,6000.0
2010-04-20 13:15:00,6.36,6.36,6.35,6.35,8400.0,6.36,6.36,6.35,6.35,8400.0
2010-04-20 13:20:00,6.35,6.35,6.35,6.35,13600.0,6.35,6.35,6.35,6.35,13600.0
2010-04-20 13:25:00,6.35,6.35,6.35,6.35,39600.0,6.35,6.35,6.35,6.35,39600.0
2010-04-20 13:30:00,6.35,6.35,6.35,6.35,17600.0,6.35,6.35,6.35,6.35,17600.0
2010-04-20 13:35:00,6.35,6.36,6.35,6.36,10800.0,6.35,6.36,6.35,6.36,10800.0
2010-04-20 13:40:00,6.35,6.36,6.35,6.36,8400.0,6.35,6.36,6.35,6.36,8400.0
2010-04-20 13:45:00,6.35,6.36,6.35,6.36,10400.0,6.35,6.36,6.35,6.36,10400.0
2010-04-20 13:50:00,6.36,6.36,6.36,6.36,6800.0,6.36,6.36,6.36,6.36,6800.0
2010-04-20 13:55:00,6.37,6.37,6.37,6.37,7600.0,6.37,6.37,6.37,6.37,7600.0
2010-04-20 14:00:00,6.37,6.38,6.37,6.38,12400.0,6.37,6.38,6.37,6.38,12400.0
2010-04-20 14:05:00,6.37,6.37,6.36,6.37,14000.0,6.37,6.37,6.36,6.37,14000.0
2010-04-20 14:10:00,6.38,6.38,6.37,6.38,6400.0,6.38,6.38,6.37,6.38,6400.0
2010-04-20 14:15:00,6.38,6.39,6.38,6.39,12000.0,6.38,6.39,6.38,6.39,12000.0
2010-04-20 14:20:00,6.39,6.39,6.38,6.38,15200.0,6.39,6.39,6.38,6.38,15200.0
2010-04-20 14:25:00,6.38,6.38,6.37,6.38,56000.0,6.38,6.38,6.37,6.38,56000.0
2010-04-20 14:30:00,6.38,6.38,6.38,6.38,7200.0,6.38,6.38,6.38,6.38,7200.0
2010-04-20 14:35:00,6.38,6.38,6.38,6.38,14800.0,6.38,6.38,6.38,6.38,14800.0
2010-04-20 14:40:00,6.38,6.38,6.38,6.38,9600.0,6.38,6.38,6.38,6.38,9600.0
2010-04-20 14:45:00,6.38,6.38,6.38,6.38,4400.0,6.38,6.38,6.38,6.38,4400.0
2010-04-20 14:50:00,6.38,6.38,6.38,6.38,10000.0,6.38,6.38,6.38,6.38,10000.0
2010-04-20 14:55:00,6.38,6.38,6.38,6.38,5200.0,6.38,6.38,6.38,6.38,5200.0
2010-04-20 15:00:00,6.38,6.38,6.38,6.38,18000.0,6.38,6.38,6.38,6.38,18000.0
2010-04-20 15:05:00,6.38,6.38,6.37,6.38,32000.0,6.38,6.38,6.37,6.38,32000.0
2010-04-20 15:10:00,6.38,6.39,6.38,6.38,28000.0,6.38,6.39,6.38,6.38,28000.0
2010-04-20 15:15:00,6.38,6.38,6.38,6.38,17200.0,6.38,6.38,6.38,6.38,17200.0
2010-04-20 15:20:00,6.38,6.38,6.37,6.37,34000.0,6.38,6.38,6.37,6.37,34000.0
2010-04-20 15:25:00,6.38,6.39,6.38,6.39,26800.0,6.38,6.39,6.38,6.39,26800.0
2010-04-20 15:30:00,6.39,6.39,6.39,6.39,8800.0,6.39,6.39,6.39,6.39,8800.0
2010-04-20 15:35:00,6.39,6.39,6.39,6.39,41200.0,6.39,6.39,6.39,6.39,41200.0
2010-04-20 15:40:00,6.39,6.41,6.39,6.41,39600.0,6.39,6.41,6.39,6.41,39600.0
2010-04-20 15:45:00,6.41,6.42,6.39,6.4,104800.0,6.41,6.42,6.39,6.4,104800.0
2010-04-20 15:50:00,6.4,6.4,6.38,6.39,118400.0,6.4,6.4,6.38,6.39,118400.0
2010-04-20 15:55:00,6.39,6.41,6.39,6.41,97600.0,6.39,6.41,6.39,6.41,97600.0
2010-04-21 09:30:00,6.41,6.41,6.34,6.38,29200.0,6.41,6.41,6.34,6.38,29200.0
2010-04-21 09:35:00,6.38,6.4,6.36,6.39,26400.0,6.38,6.4,6.36,6.39,26400.0
2010-04-21 09:40:00,6.37,6.39,6.33,6.35,52400.0,6.37,6.39,6.33,6.35,52400.0
2010-04-21 09:45:00,6.34,6.42,6.34,6.42,18000.0,6.34,6.42,6.34,6.42,18000.0
2010-04-21 09:50:00,6.41,6.41,6.38,6.38,53200.0,6.41,6.41,6.38,6.38,53200.0
2010-04-21 09:55:00,6.39,6.41,6.39,6.41,8800.0,6.39,6.41,6.39,6.41,8800.0
2010-04-21 10:00:00,6.42,6.42,6.39,6.39,16400.0,6.42,6.42,6.39,6.39,16400.0
2010-04-21 10:05:00,6.41,6.43,6.41,6.43,11200.0,6.41,6.43,6.41,6.43,11200.0
2010-04-21 10:10:00,6.42,6.43,6.42,6.42,42000.0,6.42,6.43,6.42,6.42,42000.0
2010-04-21 10:15:00,6.42,6.43,6.42,6.43,13200.0,6.42,6.43,6.42,6.43,13200.0
2010-04-21 10:20:00,6.43,6.44,6.43,6.43,18400.0,6.43,6.44,6.43,6.43,18400.0
2010-04-21 10:25:00,6.43,6.45,6.41,6.41,18800.0,6.43,6.45,6.41,6.41,18800.0
2010-04-21 10:30:00,6.41,6.42,6.4,6.42,8400.0,6.41,6.42,6.4,6.42,8400.0
2010-04-21 10:35:00,6.43,6.43,6.41,6.41,10400.0,6.43,6.43,6.41,6.41,10400.0
2010-04-21 10:40:00,6.41,6.43,6.41,6.42,19200.0,6.41,6.43,6.41,6.42,19200.0
2010-04-21 10:45:00,6.42,6.42,6.42,6.42,6800.0,6.42,6.42,6.42,6.42,6800.0
2010-04-21 10:50:00,6.43,6.43,6.41,6.41,2800.0,6.43,6.43,6.41,6.41,2800.0
2010-04-21 10:55:00,6.41,6.41,6.4,6.4,3200.0,6.41,6.41,6.4,6.4,3200.0
2010-04-21 11:00:00,6.39,6.39,6.38,6.39,2400.0,6.39,6.39,6.38,6.39,2400.0
2010-04-21 11:05:00,6.38,6.38,6.38,6.38,2400.0,6.38,6.38,6.38,6.38,2400.0
2010-04-21 11:10:00,6.37,6.38,6.37,6.37,5600.0,6.37,6.38,6.37,6.37,5600.0
2010-04-21 11:15:00,6.36,6.36,6.35,6.35,6800.0,6.36,6.36,6.35,6.35,6800.0
2010-04-21 11:20:00,6.35,6.35,6.34,6.34,8400.0,6.35,6.35,6.34,6.34,8400.0
2010-04-21 11:25:00,6.34,6.34,6.32,6.33,18000.0,6.34,6.34,6.32,6.33,18000.0
2010-04-21 11:30:00,6.33,6.33,6.32,6.32,24800.0,6.33,6.33,6.32,6.32,24800.0
2010-04-21 11:35:00,6.32,6.32,6.31,6.31,5200.0,6.32,6.32,6.31,6.31,5200.0
2010-04-21 11:40:00,6.31,6.31,6.31,6.31,1600.0,6.31,6.31,6.31,6.31,1600.0
2010-04-21 11:45:00,6.31,6.32,6.31,6.31,9600.0,6.31,6.32,6.31,6.31,9600.0
2010-04-21 11:50:00,6.31,6.31,6.31,6.31,3600.0,6.31,6.31,6.31,6.31,3600.0
2010-04-21 11:55:00,6.31,6.32,6.31,6.31,9200.0,6.31,6.32,6.31,6.31,9200.0
2010-04-21 12:00:00,6.31,6.31,6.31,6.31,12000.0,6.31,6.31,6.31,6.31,12000.0
2010-04-21 12:05:00,6.31,6.31,6.29,6.29,14000.0,6.31,6.31,6.29,6.29,14000.0
2010-04-21 12:10:00,6.29,6.3,6.29,6.3,3600.0,6.29,6.3,6.29,6.3,3600.0
2010-04-21 12:15:00,6.3,6.3,6.3,6.3,3200.0,6.3,6.3,6.3,6.3,3200.0
2010-04-21 12:20:00,6.3,6.3,6.29,6.29,10800.0,6.3,6.3,6.29,6.29,10800.0
2010-04-21 12:25:00,6.29,6.29,6.29,6.29,13200.0,6.29,6.29,6.29,6.29,13200.0
2010-04-21 12:30:00,6.28,6.28,6.28,6.28,6000.0,6.28,6.28,6.28,6.28,6000.0
2010-04-21 12:35:00,6.28,6.28,6.28,6.28,14800.0,6.28,6.28,6.28,6.28,14800.0
2010-04-21 12:40:00,6.28,6.28,6.27,6.27,8000.0,6.28,6.28,6.27,6.27,8000.0
2010-04-21 12:45:00,6.27,6.27,6.27,6.27,7600.0,6.27,6.27,6.27,6.27,7600.0
2010-04-21 12:50:00,6.27,6.28,6.27,6.27,10800.0,6.27,6.28,6.27,6.27,10800.0
2010-04-21 12:55:00,6.27,6.28,6.27,6.27,10000.0,6.27,6.28,6.27,6.27,10000.0
2010-04-21 13:00:00,6.27,6.27,6.25,6.26,15200.0,6.27,6.27,6.25,6.26,15200.0
2010-04-21 13:05:00,6.26,6.27,6.26,6.27,28400.0,6.26,6.27,6.26,6.27,28400.0
2010-04-21 13:10:00,6.27,6.27,6.26,6.27,12800.0,6.27,6.27,6.26,6.27,12800.0
2010-04-21 13:15:00,6.27,6.27,6.26,6.27,23200.0,6.27,6.27,6.26,6.27,23200.0
2010-04-21 13:20:00,6.26,6.27,6.26,6.27,13200.0,6.26,6.27,6.26,6.27,13200.0
2010-04-21 13:25:00,6.26,6.27,6.26,6.27,15600.0,6.26,6.27,6.26,6.27,15600.0
2010-04-21 13:30:00,6.27,6.27,6.26,6.27,8000.0,6.27,6.27,6.26,6.27,8000.0
2010-04-21 13:35:00,6.27,6.27,6.26,6.27,14000.0,6.27,6.27,6.26,6.27,14000.0
2010-04-21 13:40:00,6.27,6.27,6.27,6.27,4800.0,6.27,6.27,6.27,6.27,4800.0
2010-04-21 13:45:00,6.27,6.29,6.26,6.26,34000.0,6.27,6.29,6.26,6.26,34000.0
2010-04-21 13:50:00,6.26,6.27,6.26,6.27,10000.0,6.26,6.27,6.26,6.27,10000.0
2010-04-21 13:55:00,6.26,6.27,6.26,6.27,12400.0,6.26,6.27,6.26,6.27,12400.0
2010-04-21 14:00:00,6.27,6.27,6.27,6.27,3200.0,6.27,6.27,6.27,6.27,3200.0
2010-04-21 14:05:00,6.27,6.27,6.26,6.26,6000.0,6.27,6.27,6.26,6.26,6000.0
2010-04-21 14:10:00,6.27,6.27,6.26,6.26,23600.0,6.27,6.27,6.26,6.26,23600.0
2010-04-21 14:15:00,6.26,6.27,6.26,6.26,14800.0,6.26,6.27,6.26,6.26,14800.0
2010-04-21 14:20:00,6.26,6.27,6.26,6.26,32000.0,6.26,6.27,6.26,6.26,32000.0
2010-04-21 14:25:00,6.26,6.27,6.26,6.26,20000.0,6.26,6.27,6.26,6.26,20000.0
2010-04-21 14:30:00,6.26,6.27,6.26,6.27,31200.0,6.26,6.27,6.26,6.27,31200.0
2010-04-21 14:35:00,6.26,6.27,6.26,6.27,28400.0,6.26,6.27,6.26,6.27,28400.0
2010-04-21 14:40:00,6.27,6.27,6.26,6.26,10400.0,6.27,6.27,6.26,6.26,10400.0
2010-04-21 14:45:00,6.26,6.26,6.26,6.26,15600.0,6.26,6.26,6.26,6.26,15600.0
2010-04-21 14:50:00,6.26,6.26,6.26,6.26,10400.0,6.26,6.26,6.26,6.26,10400.0
2010-04-21 14:55:00,6.26,6.26,6.25,6.26,18400.0,6.26,6.26,6.25,6.26,18400.0
2010-04-21 15:00:00,6.26,6.27,6.25,6.26,21200.0,6.26,6.27,6.25,6.26,21200.0
2010-04-21 15:05:00,6.26,6.26,6.26,6.26,11600.0,6.26,6.26,6.26,6.26,11600.0
2010-04-21 15:10:00,6.25,6.25,6.24,6.25,19600.0,6.25,6.25,6.24,6.25,19600.0
2010-04-21 15:15:00,6.25,6.26,6.25,6.26,22400.0,6.25,6.26,6.25,6.26,22400.0
2010-04-21 15:20:00,6.26,6.27,6.26,6.26,20400.0,6.26,6.27,6.26,6.26,20400.0
2010-04-21 15:25:00,6.26,6.26,6.25,6.25,21600.0,6.26,6.26,6.25,6.25,21600.0
2010-04-21 15:30:00,6.25,6.27,6.24,6.26,46400.0,6.25,6.27,6.24,6.26,46400.0
2010-04-21 15:35:00,6.26,6.26,6.25,6.25,38400.0,6.26,6.26,6.25,6.25,38400.0
2010-04-21 15:40:00,6.25,6.26,6.23,6.26,92000.0,6.25,6.26,6.23,6.26,92000.0
2010-04-21 15:45:00,6.26,6.28,6.26,6.28,52400.0,6.26,6.28,6.26,6.28,52400.0
2010-04-21 15:50:00,6.27,6.28,6.26,6.27,127600.0,6.27,6.28,6.26,6.27,127600.0
2010-04-21 15:55:00,6.27,6.27,6.25,6.27,157600.0,6.27,6.27,6.25,6.27,157600.0
2010-04-22 09:30:00,6.23,6.23,6.16,6.18,54000.0,6.23,6.23,6.16,6.18,54000.0
2010-04-22 09:35:00,6.18,6.18,6.14,6.15,33600.0,6.18,6.18,6.14,6.15,33600.0
2010-04-22 09:40:00,6.15,6.15,6.13,6.15,20400.0,6.15,6.15,6.13,6.15,20400.0
2010-04-22 09:45:00,6.15,6.15,6.14,6.14,22000.0,6.15,6.15,6.14,6.14,22000.0
2010-04-22 09:50:00,6.14,6.16,6.14,6.15,15600.0,6.14,6.16,6.14,6.15,15600.0
2010-04-22 09:55:00,6.17,6.19,6.17,6.17,25600.0,6.17,6.19,6.17,6.17,25600.0
2010-04-22 10:00:00,6.17,6.19,6.17,6.17,22800.0,6.17,6.19,6.17,6.17,22800.0
2010-04-22 10:05:00,6.17,6.17,6.16,6.17,17600.0,6.17,6.17,6.16,6.17,17600.0
2010-04-22 10:10:00,6.16,6.17,6.16,6.16,15200.0,6.16,6.17,6.16,6.16,15200.0
2010-04-22 10:15:00,6.17,6.17,6.17,6.17,16800.0,6.17,6.17,6.17,6.17,16800.0
2010-04-22 10:20:00,6.17,6.17,6.16,6.16,13600.0,6.17,6.17,6.16,6.16,13600.0
2010-04-22 10:25:00,6.16,6.2,6.16,6.2,9200.0,6.16,6.2,6.16,6.2,9200.0
2010-04-22 10:30:00,6.2,6.2,6.14,6.17,35200.0,6.2,6.2,6.14,6.17,35200.0
2010-04-22 10:35:00,6.17,6.18,6.17,6.17,12000.0,6.17,6.18,6.17,6.17,12000.0
2010-04-22 10:40:00,6.17,6.17,6.16,6.16,7600.0,6.17,6.17,6.16,6.16,7600.0
2010-04-22 10:45:00,6.16,6.18,6.16,6.18,4400.0,6.16,6.18,6.16,6.18,4400.0
2010-04-22 10:50:00,6.18,6.18,6.18,6.18,3200.0,6.18,6.18,6.18,6.18,3200.0
2010-04-22 10:55:00,6.18,6.18,6.18,6.18,8800.0,6.18,6.18,6.18,6.18,8800.0
2010-04-22 11:00:00,6.18,6.18,6.17,6.17,35600.0,6.18,6.18,6.17,6.17,35600.0
2010-04-22 11:05:00,6.17,6.18,6.16,6.18,16800.0,6.17,6.18,6.16,6.18,16800.0
2010-04-22 11:10:00,6.17,6.18,6.17,6.17,8800.0,6.17,6.18,6.17,6.17,8800.0
2010-04-22 11:15:00,6.17,6.17,6.16,6.17,12800.0,6.17,6.17,6.16,6.17,12800.0
2010-04-22 11:20:00,6.17,6.17,6.16,6.16,10800.0,6.17,6.17,6.16,6.16,10800.0
2010-04-22 11:25:00,6.17,6.17,6.16,6.17,8000.0,6.17,6.17,6.16,6.17,8000.0
2010-04-22 11:30:00,6.17,6.17,6.16,6.16,12000.0,6.17,6.17,6.16,6.16,12000.0
2010-04-22 11:35:00,6.17,6.17,6.16,6.16,12000.0,6.17,6.17,6.16,6.16,12000.0
2010-04-22 11:40:00,6.17,6.18,6.17,6.17,14000.0,6.17,6.18,6.17,6.17,14000.0
2010-04-22 11:45:00,6.17,6.18,6.17,6.18,15200.0,6.17,6.18,6.17,6.18,15200.0
2010-04-22 11:50:00,6.19,6.19,6.18,6.19,4000.0,6.19,6.19,6.18,6.19,4000.0
2010-04-22 11:55:00,6.19,6.2,6.19,6.19,20800.0,6.19,6.2,6.19,6.19,20800.0
2010-04-22 12:00:00,6.18,6.19,6.16,6.17,9200.0,6.18,6.19,6.16,6.17,9200.0
2010-04-22 12:05:00,6.17,6.19,6.17,6.19,4400.0,6.17,6.19,6.17,6.19,4400.0
2010-04-22 12:10:00,6.19,6.19,6.19,6.19,5600.0,6.19,6.19,6.19,6.19,5600.0
2010-04-22 12:15:00,6.19,6.19,6.18,6.18,11200.0,6.19,6.19,6.18,6.18,11200.0
2010-04-22 12:20:00,6.18,6.19,6.18,6.19,12000.0,6.18,6.19,6.18,6.19,12000.0
2010-04-22 12:25:00,6.19,6.19,6.19,6.19,3600.0,6.19,6.19,6.19,6.19,3600.0
2010-04-22 12:30:00,6.19,6.2,6.19,6.2,12400.0,6.19,6.2,6.19,6.2,12400.0
2010-04-22 12:35:00,6.2,6.21,6.2,6.21,16000.0,6.2,6.21,6.2,6.21,16000.0
2010-04-22 12:40:00,6.21,6.21,6.21,6.21,5600.0,6.21,6.21,6.21,6.21,5600.0
2010-04-22 12:45:00,6.21,6.21,6.21,6.21,5200.0,6.21,6.21,6.21,6.21,5200.0
2010-04-22 12:50:00,6.21,6.21,6.21,6.21,9600.0,6.21,6.21,6.21,6.21,9600.0
2010-04-22 12:55:00,6.21,6.21,6.21,6.21,2000.0,6.21,6.21,6.21,6.21,2000.0
2010-04-22 13:00:00,6.21,6.23,6.21,6.22,24000.0,6.21,6.23,6.21,6.22,24000.0
2010-04-22 13:05:00,6.22,6.23,6.21,6.23,10000.0,6.22,6.23,6.21,6.23,10000.0
2010-04-22 13:10:00,6.23,6.23,6.23,6.23,5200.0,6.23,6.23,6.23,6.23,5200.0
2010-04-22 13:15:00,6.23,6.24,6.23,6.23,5200.0,6.23,6.24,6.23,6.23,5200.0
2010-04-22 13:20:00,6.23,6.23,6.23,6.23,400.0,6.23,6.23,6.23,6.23,400.0
2010-04-22 13:25:00,6.23,6.23,6.23,6.23,8400.0,6.23,6.23,6.23,6.23,8400.0
2010-04-22 13:30:00,6.23,6.23,6.22,6.22,8000.0,6.23,6.23,6.22,6.22,8000.0
2010-04-22 13:35:00,6.22,6.22,6.21,6.21,4400.0,6.22,6.22,6.21,6.21,4400.0
2010-04-22 13:40:00,6.22,6.22,6.22,6.22,8000.0,6.22,6.22,6.22,6.22,8000.0
2010-04-22 13:45:00,6.21,6.23,6.21,6.23,6400.0,6.21,6.23,6.21,6.23,6400.0
2010-04-22 13:50:00,6.22,6.23,6.22,6.22,2000.0,6.22,6.23,6.22,6.22,2000.0
2010-04-22 13:55:00,6.23,6.24,6.23,6.23,5600.0,6.23,6.24,6.23,6.23,5600.0
2010-04-22 14:00:00,6.24,6.24,6.23,6.23,8000.0,6.24,6.24,6.23,6.23,8000.0
2010-04-22 14:05:00,6.23,6.23,6.23,6.23,3200.0,6.23,6.23,6.23,6.23,3200.0
2010-04-22 14:10:00,6.22,6.23,6.22,6.22,12800.0,6.22,6.23,6.22,6.22,12800.0
2010-04-22 14:15:00,6.22,6.23,6.22,6.23,5600.0,6.22,6.23,6.22,6.23,5600.0
2010-04-22 14:20:00,6.23,6.23,6.22,6.22,9600.0,6.23,6.23,6.22,6.22,9600.0
2010-04-22 14:25:00,6.22,6.24,6.22,6.24,11600.0,6.22,6.24,6.22,6.24,11600.0
2010-04-22 14:30:00,6.24,6.24,6.23,6.23,6400.0,6.24,6.24,6.23,6.23,6400.0
2010-04-22 14:35:00,6.23,6.23,6.22,6.23,6800.0,6.23,6.23,6.22,6.23,6800.0
2010-04-22 14:40:00,6.23,6.23,6.22,6.22,3600.0,6.23,6.23,6.22,6.22,3600.0
2010-04-22 14:45:00,6.22,6.23,6.22,6.23,7600.0,6.22,6.23,6.22,6.23,7600.0
2010-04-22 14:50:00,6.23,6.23,6.23,6.23,10000.0,6.23,6.23,6.23,6.23,10000.0
2010-04-22 14:55:00,6.23,6.23,6.23,6.23,5600.0,6.23,6.23,6.23,6.23,5600.0
2010-04-22 15:00:00,6.23,6.24,6.23,6.24,20800.0,6.23,6.24,6.23,6.24,20800.0
2010-04-22 15:05:00,6.24,6.24,6.24,6.24,20400.0,6.24,6.24,6.24,6.24,20400.0
2010-04-22 15:10:00,6.24,6.24,6.24,6.24,24800.0,6.24,6.24,6.24,6.24,24800.0
2010-04-22 15:15:00,6.24,6.24,6.24,6.24,17600.0,6.24,6.24,6.24,6.24,17600.0
2010-04-22 15:20:00,6.24,6.27,6.24,6.27,35600.0,6.24,6.27,6.24,6.27,35600.0
2010-04-22 15:25:00,6.27,6.27,6.26,6.26,25200.0,6.27,6.27,6.26,6.26,25200.0
2010-04-22 15:30:00,6.27,6.27,6.26,6.27,23200.0,6.27,6.27,6.26,6.27,23200.0
2010-04-22 15:35:00,6.26,6.27,6.26,6.26,28000.0,6.26,6.27,6.26,6.26,28000.0
2010-04-22 15:40:00,6.26,6.27,6.25,6.27,28400.0,6.26,6.27,6.25,6.27,28400.0
2010-04-22 15:45:00,6.27,6.28,6.27,6.28,92400.0,6.27,6.28,6.27,6.28,92400.0
2010-04-22 15:50:00,6.28,6.29,6.28,6.29,62000.0,6.28,6.29,6.28,6.29,62000.0
2010-04-22 15:55:00,6.29,6.29,6.29,6.29,80400.0,6.29,6.29,6.29,6.29,80400.0
2010-04-23 09:30:00,6.29,6.29,6.2,6.21,16400.0,6.29,6.29,6.2,6.21,16400.0
2010-04-23 09:35:00,6.23,6.26,6.22,6.26,9600.0,6.23,6.26,6.22,6.26,9600.0
2010-04-23 09:40:00,6.26,6.27,6.26,6.27,10000.0,6.26,6.27,6.26,6.27,10000.0
2010-04-23 09:45:00,6.26,6.28,6.26,6.28,4800.0,6.26,6.28,6.26,6.28,4800.0
2010-04-23 09:50:00,6.29,6.3,6.29,6.3,7200.0,6.29,6.3,6.29,6.3,7200.0
2010-04-23 09:55:00,6.31,6.31,6.29,6.31,9200.0,6.31,6.31,6.29,6.31,9200.0
2010-04-23 10:00:00,6.31,6.33,6.31,6.32,23200.0,6.31,6.33,6.31,6.32,23200.0
2010-04-23 10:05:00,6.32,6.33,6.31,6.32,11200.0,6.32,6.33,6.31,6.32,11200.0
2010-04-23 10:10:00,6.34,6.34,6.33,6.34,2400.0,6.34,6.34,6.33,6.34,2400.0
2010-04-23 10:15:00,6.34,6.34,6.32,6.32,14000.0,6.34,6.34,6.32,6.32,14000.0
2010-04-23 10:20:00,6.32,6.32,6.31,6.31,6800.0,6.32,6.32,6.31,6.31,6800.0
2010-04-23 10:25:00,6.31,6.32,6.31,6.31,12000.0,6.31,6.32,6.31,6.31,12000.0
2010-04-23 10:30:00,6.3,6.31,6.3,6.3,12000.0,6.3,6.31,6.3,6.3,12000.0
2010-04-23 10:35:00,6.3,6.31,6.3,6.31,8400.0,6.3,6.31,6.3,6.31,8400.0
2010-04-23 10:40:00,6.31,6.33,6.31,6.33,19200.0,6.31,6.33,6.31,6.33,19200.0
2010-04-23 10:45:00,6.33,6.33,6.29,6.29,12800.0,6.33,6.33,6.29,6.29,12800.0
2010-04-23 10:50:00,6.29,6.29,6.28,6.28,12400.0,6.29,6.29,6.28,6.28,12400.0
2010-04-23 10:55:00,6.28,6.29,6.28,6.28,14400.0,6.28,6.29,6.28,6.28,14400.0
2010-04-23 11:00:00,6.28,6.28,6.27,6.27,18400.0,6.28,6.28,6.27,6.27,18400.0
2010-04-23 11:05:00,6.27,6.28,6.26,6.28,21600.0,6.27,6.28,6.26,6.28,21600.0
2010-04-23 11:10:00,6.28,6.29,6.28,6.29,4400.0,6.28,6.29,6.28,6.29,4400.0
2010-04-23 11:15:00,6.29,6.3,6.29,6.3,4000.0,6.29,6.3,6.29,6.3,4000.0
2010-04-23 11:20:00,6.31,6.31,6.3,6.3,4000.0,6.31,6.31,6.3,6.3,4000.0
2010-04-23 11:25:00,6.3,6.3,6.3,6.3,15200.0,6.3,6.3,6.3,6.3,15200.0
2010-04-23 11:30:00,6.3,6.3,6.3,6.3,12000.0,6.3,6.3,6.3,6.3,12000.0
2010-04-23 11:35:00,6.3,6.31,6.3,6.31,3600.0,6.3,6.31,6.3,6.31,3600.0
2010-04-23 11:40:00,6.31,6.31,6.3,6.3,8400.0,6.31,6.31,6.3,6.3,8400.0
2010-04-23 11:45:00,6.31,6.31,6.31,6.31,5200.0,6.31,6.31,6.31,6.31,5200.0
2010-04-23 11:50:00,6.31,6.31,6.3,6.3,12400.0,6.31,6.31,6.3,6.3,12400.0
2010-04-23 11:55:00,6.31,6.31,6.31,6.31,5600.0,6.31,6.31,6.31,6.31,5600.0
2010-04-23 12:00:00,6.32,6.34,6.32,6.33,14000.0,6.32,6.34,6.32,6.33,14000.0
2010-04-23 12:05:00,6.33,6.33,6.33,6.33,4400.0,6.33,6.33,6.33,6.33,4400.0
2010-04-23 12:10:00,6.33,6.33,6.33,6.33,12400.0,6.33,6.33,6.33,6.33,12400.0
2010-04-23 12:15:00,6.33,6.35,6.33,6.34,4400.0,6.33,6.35,6.33,6.34,4400.0
2010-04-23 12:20:00,6.34,6.35,6.34,6.34,9600.0,6.34,6.35,6.34,6.34,9600.0
2010-04-23 12:25:00,6.35,6.35,6.34,6.34,6800.0,6.35,6.35,6.34,6.34,6800.0
2010-04-23 12:30:00,6.33,6.33,6.33,6.33,3200.0,6.33,6.33,6.33,6.33,3200.0
2010-04-23 12:35:00,6.33,6.33,6.32,6.32,6000.0,6.33,6.33,6.32,6.32,6000.0
2010-04-23 12:40:00,6.33,6.33,6.32,6.33,4000.0,6.33,6.33,6.32,6.33,4000.0
2010-04-23 12:45:00,6.32,6.33,6.32,6.33,6000.0,6.32,6.33,6.32,6.33,6000.0
2010-04-23 12:50:00,6.32,6.33,6.32,6.32,6800.0,6.32,6.33,6.32,6.32,6800.0
2010-04-23 12:55:00,6.32,6.33,6.32,6.33,8800.0,6.32,6.33,6.32,6.33,8800.0
2010-04-23 13:00:00,6.34,6.34,6.34,6.34,8400.0,6.34,6.34,6.34,6.34,8400.0
2010-04-23 13:05:00,6.33,6.34,6.33,6.34,11200.0,6.33,6.34,6.33,6.34,11200.0
2010-04-23 13:10:00,6.34,6.34,6.33,6.33,4800.0,6.34,6.34,6.33,6.33,4800.0
2010-04-23 13:15:00,6.34,6.34,6.32,6.33,12800.0,6.34,6.34,6.32,6.33,12800.0
2010-04-23 13:20:00,6.32,6.33,6.32,6.33,10000.0,6.32,6.33,6.32,6.33,10000.0
2010-04-23 13:25:00,6.32,6.33,6.32,6.33,9200.0,6.32,6.33,6.32,6.33,9200.0
2010-04-23 13:30:00,6.33,6.33,6.33,6.33,4400.0,6.33,6.33,6.33,6.33,4400.0
2010-04-23 13:35:00,6.33,6.33,6.32,6.33,9600.0,6.33,6.33,6.32,6.33,9600.0
2010-04-23 13:40:00,6.33,6.33,6.32,6.33,14800.0,6.33,6.33,6.32,6.33,14800.0
2010-04-23 13:45:00,6.32,6.32,6.32,6.32,6400.0,6.32,6.32,6.32,6.32,6400.0
2010-04-23 13:50:00,6.32,6.32,6.31,6.32,9600.0,6.32,6.32,6.31,6.32,9600.0
2010-04-23 13:55:00,6.32,6.32,6.31,6.31,4000.0,6.32,6.32,6.31,6.31,4000.0
2010-04-23 14:00:00,6.31,6.31,6.31,6.31,7600.0,6.31,6.31,6.31,6.31,7600.0
2010-04-23 14:05:00,6.31,6.31,6.31,6.31,2000.0,6.31,6.31,6.31,6.31,2000.0
2010-04-23 14:10:00,6.31,6.32,6.31,6.31,9200.0,6.31,6.32,6.31,6.31,9200.0
2010-04-23 14:15:00,6.31,6.31,6.31,6.31,9200.0,6.31,6.31,6.31,6.31,9200.0
2010-04-23 14:20:00,6.31,6.31,6.31,6.31,2800.0,6.31,6.31,6.31,6.31,2800.0
2010-04-23 14:25:00,6.31,6.31,6.31,6.31,4800.0,6.31,6.31,6.31,6.31,4800.0
2010-04-23 14:30:00,6.31,6.31,6.31,6.31,20000.0,6.31,6.31,6.31,6.31,20000.0
2010-04-23 14:35:00,6.31,6.31,6.3,6.3,19200.0,6.31,6.31,6.3,6.3,19200.0
2010-04-23 14:40:00,6.3,6.31,6.3,6.3,11200.0,6.3,6.31,6.3,6.3,11200.0
2010-04-23 14:45:00,6.3,6.31,6.3,6.31,7200.0,6.3,6.31,6.3,6.31,7200.0
2010-04-23 14:50:00,6.31,6.32,6.3,6.32,32000.0,6.31,6.32,6.3,6.32,32000.0
2010-04-23 14:55:00,6.32,6.32,6.32,6.32,9200.0,6.32,6.32,6.32,6.32,9200.0
2010-04-23 15:00:00,6.32,6.32,6.32,6.32,16400.0,6.32,6.32,6.32,6.32,16400.0
2010-04-23 15:05:00,6.32,6.33,6.32,6.33,10000.0,6.32,6.33,6.32,6.33,10000.0
2010-04-23 15:10:00,6.33,6.34,6.33,6.34,14400.0,6.33,6.34,6.33,6.34,14400.0
2010-04-23 15:15:00,6.34,6.34,6.33,6.34,18000.0,6.34,6.34,6.33,6.34,18000.0
2010-04-23 15:20:00,6.34,6.34,6.34,6.34,24400.0,6.34,6.34,6.34,6.34,24400.0
2010-04-23 15:25:00,6.34,6.34,6.34,6.34,13600.0,6.34,6.34,6.34,6.34,13600.0
2010-04-23 15:30:00,6.34,6.34,6.34,6.34,22400.0,6.34,6.34,6.34,6.34,22400.0
2010-04-23 15:35:00,6.34,6.35,6.33,6.34,53600.0,6.34,6.35,6.33,6.34,53600.0
2010-04-23 15:40:00,6.34,6.34,6.33,6.33,31600.0,6.34,6.34,6.33,6.33,31600.0
2010-04-23 15:45:00,6.33,6.35,6.33,6.34,50800.0,6.33,6.35,6.33,6.34,50800.0
2010-04-23 15:50:00,6.34,6.35,6.34,6.35,60800.0,6.34,6.35,6.34,6.35,60800.0
2010-04-23 15:55:00,6.35,6.36,6.35,6.35,98400.0,6.35,6.36,6.35,6.35,98400.0
2010-04-26 09:30:00,6.35,6.36,6.33,6.36,11200.0,6.35,6.36,6.33,6.36,11200.0
2010-04-26 09:35:00,6.36,6.36,6.36,6.36,1200.0,6.36,6.36,6.36,6.36,1200.0
2010-04-26 09:40:00,6.36,6.37,6.33,6.33,8800.0,6.36,6.37,6.33,6.33,8800.0
2010-04-26 09:45:00,6.33,6.34,6.3,6.3,9200.0,6.33,6.34,6.3,6.3,9200.0
2010-04-26 09:50:00,6.31,6.34,6.31,6.33,8400.0,6.31,6.34,6.31,6.33,8400.0
2010-04-26 09:55:00,6.33,6.34,6.33,6.33,16800.0,6.33,6.34,6.33,6.33,16800.0
2010-04-26 10:00:00,6.33,6.35,6.33,6.35,16400.0,6.33,6.35,6.33,6.35,16400.0
2010-04-26 10:05:00,6.35,6.37,6.35,6.37,18400.0,6.35,6.37,6.35,6.37,18400.0
2010-04-26 10:10:00,6.37,6.37,6.35,6.35,22400.0,6.37,6.37,6.35,6.35,22400.0
2010-04-26 10:15:00,6.35,6.36,6.31,6.32,27600.0,6.35,6.36,6.31,6.32,27600.0
2010-04-26 10:20:00,6.32,6.35,6.32,6.35,23600.0,6.32,6.35,6.32,6.35,23600.0
2010-04-26 10:25:00,6.35,6.35,6.33,6.33,15200.0,6.35,6.35,6.33,6.33,15200.0
2010-04-26 10:30:00,6.32,6.35,6.32,6.33,48000.0,6.32,6.35,6.32,6.33,48000.0
2010-04-26 10:35:00,6.32,6.32,6.32,6.32,9200.0,6.32,6.32,6.32,6.32,9200.0
2010-04-26 10:40:00,6.32,6.32,6.31,6.31,36000.0,6.32,6.32,6.31,6.31,36000.0
2010-04-26 10:45:00,6.32,6.32,6.29,6.29,12800.0,6.32,6.32,6.29,6.29,12800.0
2010-04-26 10:50:00,6.3,6.3,6.29,6.3,22400.0,6.3,6.3,6.29,6.3,22400.0
2010-04-26 10:55:00,6.3,6.3,6.27,6.29,42000.0,6.3,6.3,6.27,6.29,42000.0
2010-04-26 11:00:00,6.29,6.3,6.29,6.3,3200.0,6.29,6.3,6.29,6.3,3200.0
2010-04-26 11:05:00,6.29,6.29,6.29,6.29,13200.0,6.29,6.29,6.29,6.29,13200.0
2010-04-26 11:10:00,6.29,6.32,6.29,6.31,8800.0,6.29,6.32,6.29,6.31,8800.0
2010-04-26 11:15:00,6.31,6.32,6.3,6.3,7200.0,6.31,6.32,6.3,6.3,7200.0
2010-04-26 11:20:00,6.3,6.3,6.3,6.3,2400.0,6.3,6.3,6.3,6.3,2400.0
2010-04-26 11:25:00,6.3,6.31,6.3,6.31,12800.0,6.3,6.31,6.3,6.31,12800.0
2010-04-26 11:30:00,6.31,6.31,6.3,6.31,16400.0,6.31,6.31,6.3,6.31,16400.0
2010-04-26 11:35:00,6.3,6.3,6.3,6.3,7200.0,6.3,6.3,6.3,6.3,7200.0
2010-04-26 11:40:00,6.3,6.3,6.28,6.28,43600.0,6.3,6.3,6.28,6.28,43600.0
2010-04-26 11:45:00,6.28,6.28,6.26,6.27,29200.0,6.28,6.28,6.26,6.27,29200.0
2010-04-26 11:50:00,6.26,6.26,6.25,6.25,12000.0,6.26,6.26,6.25,6.25,12000.0
2010-04-26 11:55:00,6.25,6.25,6.25,6.25,15600.0,6.25,6.25,6.25,6.25,15600.0
2010-04-26 12:00:00,6.25,6.25,6.25,6.25,18400.0,6.25,6.25,6.25,6.25,18400.0
2010-04-26 12:05:00,6.25,6.25,6.25,6.25,7200.0,6.25,6.25,6.25,6.25,7200.0
2010-04-26 12:10:00,6.25,6.26,6.25,6.25,14800.0,6.25,6.26,6.25,6.25,14800.0
2010-04-26 12:15:00,6.26,6.26,6.24,6.25,19200.0,6.26,6.26,6.24,6.25,19200.0
2010-04-26 12:20:00,6.25,6.25,6.22,6.22,7600.0,6.25,6.25,6.22,6.22,7600.0
2010-04-26 12:25:00,6.22,6.22,6.2,6.2,11600.0,6.22,6.22,6.2,6.2,11600.0
2010-04-26 12:30:00,6.21,6.21,6.2,6.2,7200.0,6.21,6.21,6.2,6.2,7200.0
2010-04-26 12:35:00,6.2,6.21,6.2,6.21,7600.0,6.2,6.21,6.2,6.21,7600.0
2010-04-26 12:40:00,6.21,6.21,6.19,6.2,14800.0,6.21,6.21,6.19,6.2,14800.0
2010-04-26 12:45:00,6.19,6.2,6.19,6.19,10400.0,6.19,6.2,6.19,6.19,10400.0
2010-04-26 12:50:00,6.19,6.2,6.19,6.2,14000.0,6.19,6.2,6.19,6.2,14000.0
2010-04-26 12:55:00,6.19,6.22,6.19,6.22,12800.0,6.19,6.22,6.19,6.22,12800.0
2010-04-26 13:00:00,6.21,6.21,6.21,6.21,12800.0,6.21,6.21,6.21,6.21,12800.0
2010-04-26 13:05:00,6.21,6.22,6.21,6.21,18400.0,6.21,6.22,6.21,6.21,18400.0
2010-04-26 13:10:00,6.22,6.25,6.21,6.25,21600.0,6.22,6.25,6.21,6.25,21600.0
2010-04-26 13:15:00,6.24,6.25,6.24,6.24,10400.0,6.24,6.25,6.24,6.24,10400.0
2010-04-26 13:20:00,6.24,6.24,6.24,6.24,18800.0,6.24,6.24,6.24,6.24,18800.0
2010-04-26 13:25:00,6.24,6.24,6.22,6.22,18800.0,6.24,6.24,6.22,6.22,18800.0
2010-04-26 13:30:00,6.22,6.22,6.2,6.2,14000.0,6.22,6.22,6.2,6.2,14000.0
2010-04-26 13:35:00,6.19,6.2,6.19,6.2,8400.0,6.19,6.2,6.19,6.2,8400.0
2010-04-26 13:40:00,6.2,6.2,6.18,6.19,12800.0,6.2,6.2,6.18,6.19,12800.0
2010-04-26 13:45:00,6.19,6.2,6.18,6.18,14000.0,6.19,6.2,6.18,6.18,14000.0
2010-04-26 13:50:00,6.18,6.18,6.16,6.17,27600.0,6.18,6.18,6.16,6.17,27600.0
2010-04-26 13:55:00,6.17,6.17,6.16,6.16,18400.0,6.17,6.17,6.16,6.16,18400.0
2010-04-26 14:00:00,6.16,6.16,6.13,6.15,69600.0,6.16,6.16,6.13,6.15,69600.0
2010-04-26 14:05:00,6.15,6.17,6.15,6.17,18400.0,6.15,6.17,6.15,6.17,18400.0
2010-04-26 14:10:00,6.17,6.19,6.17,6.19,60000.0,6.17,6.19,6.17,6.19,60000.0
2010-04-26 14:15:00,6.19,6.19,6.17,6.18,48800.0,6.19,6.19,6.17,6.18,48800.0
2010-04-26 14:20:00,6.18,6.19,6.17,6.18,28800.0,6.18,6.19,6.17,6.18,28800.0
2010-04-26 14:25:00,6.18,6.19,6.18,6.18,38000.0,6.18,6.19,6.18,6.18,38000.0
2010-04-26 14:30:00,6.18,6.18,6.16,6.17,42400.0,6.18,6.18,6.16,6.17,42400.0
2010-04-26 14:35:00,6.17,6.17,6.17,6.17,13600.0,6.17,6.17,6.17,6.17,13600.0
2010-04-26 14:40:00,6.17,6.18,6.16,6.17,42800.0,6.17,6.18,6.16,6.17,42800.0
2010-04-26 14:45:00,6.18,6.18,6.17,6.18,15200.0,6.18,6.18,6.17,6.18,15200.0
2010-04-26 14:50:00,6.18,6.18,6.18,6.18,20800.0,6.18,6.18,6.18,6.18,20800.0
2010-04-26 14:55:00,6.18,6.18,6.16,6.16,56800.0,6.18,6.18,6.16,6.16,56800.0
2010-04-26 15:00:00,6.15,6.16,6.15,6.16,51600.0,6.15,6.16,6.15,6.16,51600.0
2010-04-26 15:05:00,6.16,6.16,6.14,6.14,30400.0,6.16,6.16,6.14,6.14,30400.0
2010-04-26 15:10:00,6.14,6.14,6.13,6.13,47200.0,6.14,6.14,6.13,6.13,47200.0
2010-04-26 15:15:00,6.13,6.13,6.11,6.13,49600.0,6.13,6.13,6.11,6.13,49600.0
2010-04-26 15:20:00,6.13,6.13,6.12,6.13,35600.0,6.13,6.13,6.12,6.13,35600.0
2010-04-26 15:25:00,6.12,6.15,6.12,6.14,43600.0,6.12,6.15,6.12,6.14,43600.0
2010-04-26 15:30:00,6.15,6.16,6.15,6.16,41600.0,6.15,6.16,6.15,6.16,41600.0
2010-04-26 15:35:00,6.16,6.17,6.16,6.16,66800.0,6.16,6.17,6.16,6.16,66800.0
2010-04-26 15:40:00,6.16,6.17,6.15,6.15,68000.0,6.16,6.17,6.15,6.15,68000.0
2010-04-26 15:45:00,6.15,6.17,6.15,6.17,171200.0,6.15,6.17,6.15,6.17,171200.0
2010-04-26 15:50:00,6.17,6.17,6.16,6.17,135200.0,6.17,6.17,6.16,6.17,135200.0
2010-04-26 15:55:00,6.17,6.18,6.17,6.17,266000.0,6.17,6.18,6.17,6.17,266000.0
2010-04-27 09:30:00,6.13,6.18,6.0,6.07,142000.0,6.13,6.18,6.0,6.07,142000.0
2010-04-27 09:35:00,6.1,6.25,6.1,6.2,57600.0,6.1,6.25,6.1,6.2,57600.0
2010-04-27 09:40:00,6.19,6.37,6.19,6.31,105600.0,6.19,6.37,6.19,6.31,105600.0
2010-04-27 09:45:00,6.3,6.3,6.25,6.28,50800.0,6.3,6.3,6.25,6.28,50800.0
2010-04-27 09:50:00,6.28,6.35,6.28,6.35,37600.0,6.28,6.35,6.28,6.35,37600.0
2010-04-27 09:55:00,6.34,6.34,6.31,6.32,53200.0,6.34,6.34,6.31,6.32,53200.0
2010-04-27 10:00:00,6.33,6.34,6.3,6.31,97600.0,6.33,6.34,6.3,6.31,97600.0
2010-04-27 10:05:00,6.31,6.33,6.3,6.3,61600.0,6.31,6.33,6.3,6.3,61600.0
2010-04-27 10:10:00,6.3,6.3,6.29,6.29,28000.0,6.3,6.3,6.29,6.29,28000.0
2010-04-27 10:15:00,6.3,6.33,6.3,6.33,18000.0,6.3,6.33,6.3,6.33,18000.0
2010-04-27 10:20:00,6.32,6.35,6.32,6.32,32800.0,6.32,6.35,6.32,6.32,32800.0
2010-04-27 10:25:00,6.33,6.34,6.32,6.33,31200.0,6.33,6.34,6.32,6.33,31200.0
2010-04-27 10:30:00,6.33,6.34,6.33,6.34,33600.0,6.33,6.34,6.33,6.34,33600.0
2010-04-27 10:35:00,6.34,6.36,6.32,6.35,61200.0,6.34,6.36,6.32,6.35,61200.0
2010-04-27 10:40:00,6.35,6.38,6.35,6.38,67600.0,6.35,6.38,6.35,6.38,67600.0
2010-04-27 10:45:00,6.38,6.39,6.37,6.37,60800.0,6.38,6.39,6.37,6.37,60800.0
2010-04-27 10:50:00,6.37,6.37,6.35,6.35,75600.0,6.37,6.37,6.35,6.35,75600.0
2010-04-27 10:55:00,6.35,6.35,6.31,6.33,78800.0,6.35,6.35,6.31,6.33,78800.0
2010-04-27 11:00:00,6.33,6.33,6.31,6.33,32400.0,6.33,6.33,6.31,6.33,32400.0
2010-04-27 11:05:00,6.32,6.33,6.3,6.31,50000.0,6.32,6.33,6.3,6.31,50000.0
2010-04-27 11:10:00,6.31,6.31,6.3,6.3,18000.0,6.31,6.31,6.3,6.3,18000.0
2010-04-27 11:15:00,6.3,6.31,6.28,6.28,19600.0,6.3,6.31,6.28,6.28,19600.0
2010-04-27 11:20:00,6.28,6.29,6.27,6.28,37200.0,6.28,6.29,6.27,6.28,37200.0
2010-04-27 11:25:00,6.28,6.28,6.24,6.24,99200.0,6.28,6.28,6.24,6.24,99200.0
2010-04-27 11:30:00,6.24,6.24,6.19,6.22,35200.0,6.24,6.24,6.19,6.22,35200.0
2010-04-27 11:35:00,6.22,6.27,6.22,6.25,43600.0,6.22,6.27,6.22,6.25,43600.0
2010-04-27 11:40:00,6.25,6.26,6.24,6.24,24800.0,6.25,6.26,6.24,6.24,24800.0
2010-04-27 11:45:00,6.24,6.24,6.21,6.21,9600.0,6.24,6.24,6.21,6.21,9600.0
2010-04-27 11:50:00,6.21,6.22,6.18,6.21,16400.0,6.21,6.22,6.18,6.21,16400.0
2010-04-27 11:55:00,6.2,6.24,6.2,6.24,6400.0,6.2,6.24,6.2,6.24,6400.0
2010-04-27 12:00:00,6.25,6.25,6.24,6.25,5600.0,6.25,6.25,6.24,6.25,5600.0
2010-04-27 12:05:00,6.26,6.26,6.23,6.23,20800.0,6.26,6.26,6.23,6.23,20800.0
2010-04-27 12:10:00,6.23,6.23,6.2,6.2,15200.0,6.23,6.23,6.2,6.2,15200.0
2010-04-27 12:15:00,6.2,6.22,6.19,6.2,23200.0,6.2,6.22,6.19,6.2,23200.0
2010-04-27 12:20:00,6.2,6.23,6.2,6.23,9600.0,6.2,6.23,6.2,6.23,9600.0
2010-04-27 12:25:00,6.22,6.22,6.19,6.19,15600.0,6.22,6.22,6.19,6.19,15600.0
2010-04-27 12:30:00,6.2,6.21,6.2,6.21,8400.0,6.2,6.21,6.2,6.21,8400.0
2010-04-27 12:35:00,6.2,6.23,6.2,6.22,7200.0,6.2,6.23,6.2,6.22,7200.0
2010-04-27 12:40:00,6.23,6.25,6.23,6.23,9600.0,6.23,6.25,6.23,6.23,9600.0
2010-04-27 12:45:00,6.24,6.24,6.21,6.21,18800.0,6.24,6.24,6.21,6.21,18800.0
2010-04-27 12:50:00,6.21,6.22,6.21,6.22,9200.0,6.21,6.22,6.21,6.22,9200.0
2010-04-27 12:55:00,6.22,6.22,6.2,6.2,8000.0,6.22,6.22,6.2,6.2,8000.0
2010-04-27 13:00:00,6.2,6.2,6.19,6.2,8400.0,6.2,6.2,6.19,6.2,8400.0
2010-04-27 13:05:00,6.2,6.2,6.19,6.19,6800.0,6.2,6.2,6.19,6.19,6800.0
2010-04-27 13:10:00,6.19,6.19,6.18,6.18,11200.0,6.19,6.19,6.18,6.18,11200.0
2010-04-27 13:15:00,6.18,6.2,6.18,6.2,16000.0,6.18,6.2,6.18,6.2,16000.0
2010-04-27 13:20:00,6.21,6.21,6.19,6.19,21600.0,6.21,6.21,6.19,6.19,21600.0
2010-04-27 13:25:00,6.19,6.2,6.19,6.2,34800.0,6.19,6.2,6.19,6.2,34800.0
2010-04-27 13:30:00,6.2,6.21,6.18,6.18,31600.0,6.2,6.21,6.18,6.18,31600.0
2010-04-27 13:35:00,6.18,6.19,6.17,6.17,29600.0,6.18,6.19,6.17,6.17,29600.0
2010-04-27 13:40:00,6.17,6.17,6.15,6.15,32000.0,6.17,6.17,6.15,6.15,32000.0
2010-04-27 13:45:00,6.15,6.17,6.13,6.14,91600.0,6.15,6.17,6.13,6.14,91600.0
2010-04-27 13:50:00,6.14,6.15,6.14,6.15,25600.0,6.14,6.15,6.14,6.15,25600.0
2010-04-27 13:55:00,6.15,6.15,6.12,6.13,47200.0,6.15,6.15,6.12,6.13,47200.0
2010-04-27 14:00:00,6.13,6.14,6.11,6.12,55600.0,6.13,6.14,6.11,6.12,55600.0
2010-04-27 14:05:00,6.12,6.13,6.12,6.13,39600.0,6.12,6.13,6.12,6.13,39600.0
2010-04-27 14:10:00,6.13,6.16,6.13,6.15,38800.0,6.13,6.16,6.13,6.15,38800.0
2010-04-27 14:15:00,6.15,6.15,6.14,6.15,55200.0,6.15,6.15,6.14,6.15,55200.0
2010-04-27 14:20:00,6.15,6.15,6.14,6.14,56400.0,6.15,6.15,6.14,6.14,56400.0
2010-04-27 14:25:00,6.14,6.15,6.14,6.15,27200.0,6.14,6.15,6.14,6.15,27200.0
2010-04-27 14:30:00,6.15,6.15,6.14,6.14,47200.0,6.15,6.15,6.14,6.14,47200.0
2010-04-27 14:35:00,6.14,6.14,6.11,6.12,65200.0,6.14,6.14,6.11,6.12,65200.0
2010-04-27 14:40:00,6.12,6.13,6.09,6.1,45200.0,6.12,6.13,6.09,6.1,45200.0
2010-04-27 14:45:00,6.1,6.11,6.1,6.1,52800.0,6.1,6.11,6.1,6.1,52800.0
2010-04-27 14:50:00,6.1,6.11,6.07,6.08,63600.0,6.1,6.11,6.07,6.08,63600.0
2010-04-27 14:55:00,6.07,6.07,6.05,6.06,43600.0,6.07,6.07,6.05,6.06,43600.0
2010-04-27 15:00:00,6.06,6.08,6.06,6.07,77200.0,6.06,6.08,6.06,6.07,77200.0
2010-04-27 15:05:00,6.07,6.09,6.07,6.08,87200.0,6.07,6.09,6.07,6.08,87200.0
2010-04-27 15:10:00,6.08,6.09,6.06,6.06,78800.0,6.08,6.09,6.06,6.06,78800.0
2010-04-27 15:15:00,6.07,6.1,6.06,6.1,75600.0,6.07,6.1,6.06,6.1,75600.0
2010-04-27 15:20:00,6.1,6.12,6.1,6.12,51600.0,6.1,6.12,6.1,6.12,51600.0
2010-04-27 15:25:00,6.12,6.12,6.1,6.1,104000.0,6.12,6.12,6.1,6.1,104000.0
2010-04-27 15:30:00,6.1,6.11,6.1,6.1,79200.0,6.1,6.11,6.1,6.1,79200.0
2010-04-27 15:35:00,6.1,6.11,6.1,6.11,74800.0,6.1,6.11,6.1,6.11,74800.0
2010-04-27 15:40:00,6.11,6.11,6.08,6.09,152000.0,6.11,6.11,6.08,6.09,152000.0
2010-04-27 15:45:00,6.09,6.09,6.03,6.04,218800.0,6.09,6.09,6.03,6.04,218800.0
2010-04-27 15:50:00,6.04,6.05,6.03,6.04,179200.0,6.04,6.05,6.03,6.04,179200.0
2010-04-27 15:55:00,6.04,6.05,6.03,6.04,184400.0,6.04,6.05,6.03,6.04,184400.0
2010-04-28 09:30:00,6.07,6.1,5.97,5.99,64800.0,6.07,6.1,5.97,5.99,64800.0
2010-04-28 09:35:00,5.99,6.01,5.94,6.01,146400.0,5.99,6.01,5.94,6.01,146400.0
2010-04-28 09:40:00,6.01,6.01,5.99,5.99,16800.0,6.01,6.01,5.99,5.99,16800.0
2010-04-28 09:45:00,5.99,6.0,5.98,5.98,36000.0,5.99,6.0,5.98,5.98,36000.0
2010-04-28 09:50:00,5.98,5.99,5.92,5.92,123200.0,5.98,5.99,5.92,5.92,123200.0
2010-04-28 09:55:00,5.92,5.92,5.88,5.91,134000.0,5.92,5.92,5.88,5.91,134000.0
2010-04-28 10:00:00,5.9,5.92,5.88,5.89,77600.0,5.9,5.92,5.88,5.89,77600.0
2010-04-28 10:05:00,5.89,5.91,5.88,5.91,39600.0,5.89,5.91,5.88,5.91,39600.0
2010-04-28 10:10:00,5.91,5.92,5.91,5.91,56800.0,5.91,5.92,5.91,5.91,56800.0
2010-04-28 10:15:00,5.91,5.94,5.91,5.94,79600.0,5.91,5.94,5.91,5.94,79600.0
2010-04-28 10:20:00,5.95,5.95,5.93,5.93,102800.0,5.95,5.95,5.93,5.93,102800.0
2010-04-28 10:25:00,5.93,5.95,5.93,5.95,94800.0,5.93,5.95,5.93,5.95,94800.0
2010-04-28 10:30:00,5.95,5.95,5.93,5.93,88800.0,5.95,5.95,5.93,5.93,88800.0
2010-04-28 10:35:00,5.94,5.94,5.93,5.93,87200.0,5.94,5.94,5.93,5.93,87200.0
2010-04-28 10:40:00,5.93,5.94,5.93,5.94,29600.0,5.93,5.94,5.93,5.94,29600.0
2010-04-28 10:45:00,5.94,5.94,5.93,5.93,20000.0,5.94,5.94,5.93,5.93,20000.0
2010-04-28 10:50:00,5.93,5.95,5.93,5.95,60800.0,5.93,5.95,5.93,5.95,60800.0
2010-04-28 10:55:00,5.94,5.95,5.94,5.94,41600.0,5.94,5.95,5.94,5.94,41600.0
2010-04-28 11:00:00,5.94,5.95,5.94,5.95,38000.0,5.94,5.95,5.94,5.95,38000.0
2010-04-28 11:05:00,5.95,5.95,5.94,5.95,70000.0,5.95,5.95,5.94,5.95,70000.0
2010-04-28 11:10:00,5.95,5.95,5.95,5.95,50800.0,5.95,5.95,5.95,5.95,50800.0
2010-04-28 11:15:00,5.95,5.95,5.94,5.94,45200.0,5.95,5.95,5.94,5.94,45200.0
2010-04-28 11:20:00,5.94,5.94,5.91,5.91,46000.0,5.94,5.94,5.91,5.91,46000.0
2010-04-28 11:25:00,5.91,5.92,5.9,5.9,75200.0,5.91,5.92,5.9,5.9,75200.0
2010-04-28 11:30:00,5.9,5.91,5.89,5.89,28800.0,5.9,5.91,5.89,5.89,28800.0
2010-04-28 11:35:00,5.89,5.9,5.88,5.9,50400.0,5.89,5.9,5.88,5.9,50400.0
2010-04-28 11:40:00,5.89,5.89,5.88,5.88,58400.0,5.89,5.89,5.88,5.88,58400.0
2010-04-28 11:45:00,5.88,5.88,5.88,5.88,38800.0,5.88,5.88,5.88,5.88,38800.0
2010-04-28 11:50:00,5.88,5.9,5.87,5.89,103200.0,5.88,5.9,5.87,5.89,103200.0
2010-04-28 11:55:00,5.89,5.89,5.87,5.88,32000.0,5.89,5.89,5.87,5.88,32000.0
2010-04-28 12:00:00,5.88,5.88,5.87,5.87,59200.0,5.88,5.88,5.87,5.87,59200.0
2010-04-28 12:05:00,5.87,5.89,5.87,5.89,40000.0,5.87,5.89,5.87,5.89,40000.0
2010-04-28 12:10:00,5.89,5.91,5.89,5.91,21200.0,5.89,5.91,5.89,5.91,21200.0
2010-04-28 12:15:00,5.91,5.92,5.9,5.92,28000.0,5.91,5.92,5.9,5.92,28000.0
2010-04-28 12:20:00,5.92,5.95,5.92,5.94,47600.0,5.92,5.95,5.92,5.94,47600.0
2010-04-28 12:25:00,5.94,5.94,5.93,5.93,37200.0,5.94,5.94,5.93,5.93,37200.0
2010-04-28 12:30:00,5.93,5.95,5.93,5.94,13600.0,5.93,5.95,5.93,5.94,13600.0
2010-04-28 12:35:00,5.95,5.97,5.94,5.97,32000.0,5.95,5.97,5.94,5.97,32000.0
2010-04-28 12:40:00,5.97,5.99,5.97,5.99,11200.0,5.97,5.99,5.97,5.99,11200.0
2010-04-28 12:45:00,5.99,5.99,5.98,5.98,21600.0,5.99,5.99,5.98,5.98,21600.0
2010-04-28 12:50:00,5.98,6.0,5.98,6.0,20400.0,5.98,6.0,5.98,6.0,20400.0
2010-04-28 12:55:00,6.0,6.01,6.0,6.01,22000.0,6.0,6.01,6.0,6.01,22000.0
2010-04-28 13:00:00,6.01,6.01,5.99,6.0,13600.0,6.01,6.01,5.99,6.0,13600.0
2010-04-28 13:05:00,5.99,6.02,5.99,6.02,14000.0,5.99,6.02,5.99,6.02,14000.0
2010-04-28 13:10:00,6.01,6.02,6.01,6.02,15600.0,6.01,6.02,6.01,6.02,15600.0
2010-04-28 13:15:00,6.02,6.02,6.01,6.02,15600.0,6.02,6.02,6.01,6.02,15600.0
2010-04-28 13:20:00,6.02,6.02,6.01,6.01,20800.0,6.02,6.02,6.01,6.01,20800.0
2010-04-28 13:25:00,6.02,6.03,6.02,6.03,23600.0,6.02,6.03,6.02,6.03,23600.0
2010-04-28 13:30:00,6.03,6.04,6.03,6.04,20400.0,6.03,6.04,6.03,6.04,20400.0
2010-04-28 13:35:00,6.04,6.06,6.04,6.05,46800.0,6.04,6.06,6.04,6.05,46800.0
2010-04-28 13:40:00,6.05,6.05,6.04,6.04,12800.0,6.05,6.05,6.04,6.04,12800.0
2010-04-28 13:45:00,6.05,6.05,6.04,6.04,24000.0,6.05,6.05,6.04,6.04,24000.0
2010-04-28 13:50:00,6.04,6.05,6.04,6.04,12000.0,6.04,6.05,6.04,6.04,12000.0
2010-04-28 13:55:00,6.04,6.05,6.04,6.05,10000.0,6.04,6.05,6.04,6.05,10000.0
2010-04-28 14:00:00,6.05,6.05,6.05,6.05,19600.0,6.05,6.05,6.05,6.05,19600.0
2010-04-28 14:05:00,6.05,6.05,6.04,6.04,69600.0,6.05,6.05,6.04,6.04,69600.0
2010-04-28 14:10:00,6.04,6.04,6.03,6.04,25600.0,6.04,6.04,6.03,6.04,25600.0
2010-04-28 14:15:00,6.04,6.04,6.04,6.04,36800.0,6.04,6.04,6.04,6.04,36800.0
2010-04-28 14:20:00,6.04,6.05,6.03,6.05,39600.0,6.04,6.05,6.03,6.05,39600.0
2010-04-28 14:25:00,6.05,6.05,6.02,6.03,81600.0,6.05,6.05,6.02,6.03,81600.0
2010-04-28 14:30:00,6.02,6.04,6.02,6.04,27600.0,6.02,6.04,6.02,6.04,27600.0
2010-04-28 14:35:00,6.04,6.05,6.04,6.04,53200.0,6.04,6.05,6.04,6.04,53200.0
2010-04-28 14:40:00,6.04,6.04,6.02,6.03,38800.0,6.04,6.04,6.02,6.03,38800.0
2010-04-28 14:45:00,6.03,6.03,6.02,6.02,42800.0,6.03,6.03,6.02,6.02,42800.0
2010-04-28 14:50:00,6.02,6.03,6.02,6.03,23200.0,6.02,6.03,6.02,6.03,23200.0
2010-04-28 14:55:00,6.03,6.04,6.03,6.03,27600.0,6.03,6.04,6.03,6.03,27600.0
2010-04-28 15:00:00,6.03,6.04,6.03,6.03,28000.0,6.03,6.04,6.03,6.03,28000.0
2010-04-28 15:05:00,6.03,6.03,6.02,6.02,62400.0,6.03,6.03,6.02,6.02,62400.0
2010-04-28 15:10:00,6.03,6.03,6.02,6.03,29600.0,6.03,6.03,6.02,6.03,29600.0
2010-04-28 15:15:00,6.03,6.03,6.02,6.02,46800.0,6.03,6.03,6.02,6.02,46800.0
2010-04-28 15:20:00,6.02,6.03,6.02,6.03,43200.0,6.02,6.03,6.02,6.03,43200.0
2010-04-28 15:25:00,6.03,6.03,6.03,6.03,43200.0,6.03,6.03,6.03,6.03,43200.0
2010-04-28 15:30:00,6.03,6.03,6.03,6.03,27600.0,6.03,6.03,6.03,6.03,27600.0
2010-04-28 15:35:00,6.03,6.03,5.99,6.02,96800.0,6.03,6.03,5.99,6.02,96800.0
2010-04-28 15:40:00,6.02,6.02,6.0,6.0,49200.0,6.02,6.02,6.0,6.0,49200.0
2010-04-28 15:45:00,6.0,6.01,5.98,5.98,74000.0,6.0,6.01,5.98,5.98,74000.0
2010-04-28 15:50:00,5.98,5.98,5.96,5.96,84400.0,5.98,5.98,5.96,5.96,84400.0
2010-04-28 15:55:00,5.96,5.99,5.96,5.99,94000.0,5.96,5.99,5.96,5.99,94000.0
2010-04-29 09:30:00,6.0,6.02,5.95,5.98,27200.0,6.0,6.02,5.95,5.98,27200.0
2010-04-29 09:35:00,5.99,6.03,5.99,6.02,34000.0,5.99,6.03,5.99,6.02,34000.0
2010-04-29 09:40:00,6.02,6.05,6.01,6.03,20800.0,6.02,6.05,6.01,6.03,20800.0
2010-04-29 09:45:00,6.02,6.03,6.01,6.03,25600.0,6.02,6.03,6.01,6.03,25600.0
2010-04-29 09:50:00,6.03,6.03,5.98,6.0,36800.0,6.03,6.03,5.98,6.0,36800.0
2010-04-29 09:55:00,6.0,6.0,5.99,6.0,19600.0,6.0,6.0,5.99,6.0,19600.0
2010-04-29 10:00:00,6.0,6.0,5.99,5.99,30800.0,6.0,6.0,5.99,5.99,30800.0
2010-04-29 10:05:00,5.99,6.0,5.98,5.98,23600.0,5.99,6.0,5.98,5.98,23600.0
2010-04-29 10:10:00,5.98,5.99,5.98,5.99,24000.0,5.98,5.99,5.98,5.99,24000.0
2010-04-29 10:15:00,5.99,5.99,5.97,5.99,21600.0,5.99,5.99,5.97,5.99,21600.0
2010-04-29 10:20:00,6.0,6.0,5.99,6.0,24000.0,6.0,6.0,5.99,6.0,24000.0
2010-04-29 10:25:00,6.0,6.01,6.0,6.01,18800.0,6.0,6.01,6.0,6.01,18800.0
2010-04-29 10:30:00,6.01,6.01,5.99,6.0,240000.0,6.01,6.01,5.99,6.0,240000.0
2010-04-29 10:35:00,6.0,6.01,6.0,6.0,19600.0,6.0,6.01,6.0,6.0,19600.0
2010-04-29 10:40:00,6.0,6.02,6.0,6.02,24800.0,6.0,6.02,6.0,6.02,24800.0
2010-04-29 10:45:00,6.02,6.02,6.0,6.01,32800.0,6.02,6.02,6.0,6.01,32800.0
2010-04-29 10:50:00,6.01,6.03,6.01,6.02,54000.0,6.01,6.03,6.01,6.02,54000.0
2010-04-29 10:55:00,6.02,6.02,6.0,6.02,58400.0,6.02,6.02,6.0,6.02,58400.0
2010-04-29 11:00:00,6.02,6.03,6.02,6.02,26800.0,6.02,6.03,6.02,6.02,26800.0
2010-04-29 11:05:00,6.02,6.03,6.02,6.03,14000.0,6.02,6.03,6.02,6.03,14000.0
2010-04-29 11:10:00,6.03,6.03,6.02,6.03,47600.0,6.03,6.03,6.02,6.03,47600.0
2010-04-29 11:15:00,6.03,6.03,6.02,6.02,26000.0,6.03,6.03,6.02,6.02,26000.0
2010-04-29 11:20:00,6.02,6.02,6.01,6.02,13600.0,6.02,6.02,6.01,6.02,13600.0
2010-04-29 11:25:00,6.02,6.02,6.01,6.01,30000.0,6.02,6.02,6.01,6.01,30000.0
2010-04-29 11:30:00,6.02,6.02,6.0,6.0,70400.0,6.02,6.02,6.0,6.0,70400.0
2010-04-29 11:35:00,6.0,6.01,6.0,6.0,15200.0,6.0,6.01,6.0,6.0,15200.0
2010-04-29 11:40:00,6.0,6.01,6.0,6.01,26000.0,6.0,6.01,6.0,6.01,26000.0
2010-04-29 11:45:00,6.0,6.02,6.0,6.0,64000.0,6.0,6.02,6.0,6.0,64000.0
2010-04-29 11:50:00,6.0,6.01,5.99,6.01,44400.0,6.0,6.01,5.99,6.01,44400.0
2010-04-29 11:55:00,6.01,6.01,5.97,5.98,102000.0,6.01,6.01,5.97,5.98,102000.0
2010-04-29 12:00:00,5.98,6.0,5.97,5.99,49200.0,5.98,6.0,5.97,5.99,49200.0
2010-04-29 12:05:00,5.99,5.99,5.95,5.96,89600.0,5.99,5.99,5.95,5.96,89600.0
2010-04-29 12:10:00,5.97,5.97,5.96,5.96,10400.0,5.97,5.97,5.96,5.96,10400.0
2010-04-29 12:15:00,5.96,5.98,5.96,5.97,18800.0,5.96,5.98,5.96,5.97,18800.0
2010-04-29 12:20:00,5.97,5.97,5.95,5.96,14000.0,5.97,5.97,5.95,5.96,14000.0
2010-04-29 12:25:00,5.96,5.97,5.96,5.97,17600.0,5.96,5.97,5.96,5.97,17600.0
2010-04-29 12:30:00,5.96,5.97,5.95,5.97,18400.0,5.96,5.97,5.95,5.97,18400.0
2010-04-29 12:35:00,5.97,5.97,5.97,5.97,14400.0,5.97,5.97,5.97,5.97,14400.0
2010-04-29 12:40:00,5.97,5.99,5.97,5.99,25200.0,5.97,5.99,5.97,5.99,25200.0
2010-04-29 12:45:00,5.99,6.0,5.99,6.0,16800.0,5.99,6.0,5.99,6.0,16800.0
2010-04-29 12:50:00,5.99,6.0,5.99,6.0,21200.0,5.99,6.0,5.99,6.0,21200.0
2010-04-29 12:55:00,6.0,6.0,5.99,5.99,12000.0,6.0,6.0,5.99,5.99,12000.0
2010-04-29 13:00:00,5.99,6.0,5.99,5.99,12000.0,5.99,6.0,5.99,5.99,12000.0
2010-04-29 13:05:00,6.0,6.01,6.0,6.01,13600.0,6.0,6.01,6.0,6.01,13600.0
2010-04-29 13:10:00,6.01,6.01,6.0,6.0,9600.0,6.01,6.01,6.0,6.0,9600.0
2010-04-29 13:15:00,6.0,6.0,5.99,5.99,17200.0,6.0,6.0,5.99,5.99,17200.0
2010-04-29 13:20:00,5.99,5.99,5.99,5.99,18000.0,5.99,5.99,5.99,5.99,18000.0
2010-04-29 13:25:00,5.99,5.99,5.98,5.98,9600.0,5.99,5.99,5.98,5.98,9600.0
2010-04-29 13:30:00,5.98,5.98,5.96,5.97,32000.0,5.98,5.98,5.96,5.97,32000.0
2010-04-29 13:35:00,5.97,5.97,5.95,5.96,26400.0,5.97,5.97,5.95,5.96,26400.0
2010-04-29 13:40:00,5.96,5.96,5.95,5.95,15600.0,5.96,5.96,5.95,5.95,15600.0
2010-04-29 13:45:00,5.95,5.95,5.95,5.95,98400.0,5.95,5.95,5.95,5.95,98400.0
2010-04-29 13:50:00,5.95,5.96,5.95,5.96,25600.0,5.95,5.96,5.95,5.96,25600.0
2010-04-29 13:55:00,5.96,5.96,5.95,5.96,20800.0,5.96,5.96,5.95,5.96,20800.0
2010-04-29 14:00:00,5.96,5.97,5.96,5.96,322400.0,5.96,5.97,5.96,5.96,322400.0
2010-04-29 14:05:00,5.96,5.97,5.96,5.97,42000.0,5.96,5.97,5.96,5.97,42000.0
2010-04-29 14:10:00,5.96,5.97,5.96,5.97,39200.0,5.96,5.97,5.96,5.97,39200.0
2010-04-29 14:15:00,5.97,5.98,5.97,5.98,17200.0,5.97,5.98,5.97,5.98,17200.0
2010-04-29 14:20:00,5.98,6.0,5.98,6.0,30000.0,5.98,6.0,5.98,6.0,30000.0
2010-04-29 14:25:00,5.99,6.0,5.99,5.99,29600.0,5.99,6.0,5.99,5.99,29600.0
2010-04-29 14:30:00,5.99,6.0,5.99,6.0,30000.0,5.99,6.0,5.99,6.0,30000.0
2010-04-29 14:35:00,6.0,6.01,6.0,6.0,28800.0,6.0,6.01,6.0,6.0,28800.0
2010-04-29 14:40:00,6.0,6.0,5.99,6.0,34000.0,6.0,6.0,5.99,6.0,34000.0
2010-04-29 14:45:00,6.0,6.0,5.99,6.0,27200.0,6.0,6.0,5.99,6.0,27200.0
2010-04-29 14:50:00,6.0,6.0,5.98,5.98,42800.0,6.0,6.0,5.98,5.98,42800.0
2010-04-29 14:55:00,5.98,5.99,5.98,5.99,46400.0,5.98,5.99,5.98,5.99,46400.0
2010-04-29 15:00:00,5.99,5.99,5.96,5.96,65200.0,5.99,5.99,5.96,5.96,65200.0
2010-04-29 15:05:00,5.96,5.97,5.96,5.97,15600.0,5.96,5.97,5.96,5.97,15600.0
2010-04-29 15:10:00,5.97,5.97,5.96,5.96,25200.0,5.97,5.97,5.96,5.96,25200.0
2010-04-29 15:15:00,5.96,5.96,5.93,5.93,21600.0,5.96,5.96,5.93,5.93,21600.0
2010-04-29 15:20:00,5.93,5.94,5.93,5.94,48800.0,5.93,5.94,5.93,5.94,48800.0
2010-04-29 15:25:00,5.94,5.95,5.94,5.95,26400.0,5.94,5.95,5.94,5.95,26400.0
2010-04-29 15:30:00,5.96,5.96,5.95,5.96,60800.0,5.96,5.96,5.95,5.96,60800.0
2010-04-29 15:35:00,5.95,5.97,5.95,5.96,52800.0,5.95,5.97,5.95,5.96,52800.0
2010-04-29 15:40:00,5.96,5.97,5.96,5.96,89600.0,5.96,5.97,5.96,5.96,89600.0
2010-04-29 15:45:00,5.96,5.97,5.95,5.96,150000.0,5.96,5.97,5.95,5.96,150000.0
2010-04-29 15:50:00,5.97,5.99,5.96,5.97,134000.0,5.97,5.99,5.96,5.97,134000.0
2010-04-29 15:55:00,5.97,5.98,5.96,5.97,256000.0,5.97,5.98,5.96,5.97,256000.0
2010-04-30 09:30:00,5.96,6.01,5.9,5.91,59600.0,5.96,6.01,5.9,5.91,59600.0
2010-04-30 09:35:00,5.91,5.96,5.91,5.96,30000.0,5.91,5.96,5.91,5.96,30000.0
2010-04-30 09:40:00,5.97,5.97,5.93,5.95,16400.0,5.97,5.97,5.93,5.95,16400.0
2010-04-30 09:45:00,5.95,5.95,5.94,5.94,14000.0,5.95,5.95,5.94,5.94,14000.0
2010-04-30 09:50:00,5.92,5.92,5.9,5.91,22800.0,5.92,5.92,5.9,5.91,22800.0
2010-04-30 09:55:00,5.9,5.92,5.89,5.9,41200.0,5.9,5.92,5.89,5.9,41200.0
2010-04-30 10:00:00,5.89,5.89,5.87,5.87,27600.0,5.89,5.89,5.87,5.87,27600.0
2010-04-30 10:05:00,5.87,5.89,5.86,5.87,42400.0,5.87,5.89,5.86,5.87,42400.0
2010-04-30 10:10:00,5.86,5.86,5.83,5.83,27600.0,5.86,5.86,5.83,5.83,27600.0
2010-04-30 10:15:00,5.83,5.85,5.81,5.84,34400.0,5.83,5.85,5.81,5.84,34400.0
2010-04-30 10:20:00,5.85,5.87,5.84,5.85,180800.0,5.85,5.87,5.84,5.85,180800.0
2010-04-30 10:25:00,5.85,5.89,5.85,5.88,24800.0,5.85,5.89,5.85,5.88,24800.0
2010-04-30 10:30:00,5.88,5.88,5.86,5.88,56000.0,5.88,5.88,5.86,5.88,56000.0
2010-04-30 10:35:00,5.88,5.88,5.86,5.86,35600.0,5.88,5.88,5.86,5.86,35600.0
2010-04-30 10:40:00,5.86,5.88,5.86,5.88,30800.0,5.86,5.88,5.86,5.88,30800.0
2010-04-30 10:45:00,5.89,5.92,5.89,5.91,16000.0,5.89,5.92,5.89,5.91,16000.0
2010-04-30 10:50:00,5.91,5.91,5.89,5.9,13600.0,5.91,5.91,5.89,5.9,13600.0
2010-04-30 10:55:00,5.9,5.9,5.88,5.89,12000.0,5.9,5.9,5.88,5.89,12000.0
2010-04-30 11:00:00,5.9,5.9,5.89,5.89,9600.0,5.9,5.9,5.89,5.89,9600.0
2010-04-30 11:05:00,5.89,5.89,5.88,5.89,14400.0,5.89,5.89,5.88,5.89,14400.0
2010-04-30 11:10:00,5.89,5.89,5.88,5.88,12400.0,5.89,5.89,5.88,5.88,12400.0
2010-04-30 11:15:00,5.88,5.88,5.88,5.88,10800.0,5.88,5.88,5.88,5.88,10800.0
2010-04-30 11:20:00,5.88,5.89,5.88,5.88,8400.0,5.88,5.89,5.88,5.88,8400.0
2010-04-30 11:25:00,5.88,5.89,5.88,5.88,21200.0,5.88,5.89,5.88,5.88,21200.0
2010-04-30 11:30:00,5.88,5.88,5.88,5.88,9600.0,5.88,5.88,5.88,5.88,9600.0
2010-04-30 11:35:00,5.88,5.88,5.88,5.88,5200.0,5.88,5.88,5.88,5.88,5200.0
2010-04-30 11:40:00,5.88,5.88,5.87,5.88,14800.0,5.88,5.88,5.87,5.88,14800.0
2010-04-30 11:45:00,5.87,5.87,5.87,5.87,1600.0,5.87,5.87,5.87,5.87,1600.0
2010-04-30 11:50:00,5.86,5.87,5.86,5.87,12800.0,5.86,5.87,5.86,5.87,12800.0
2010-04-30 11:55:00,5.86,5.87,5.86,5.87,8000.0,5.86,5.87,5.86,5.87,8000.0
2010-04-30 12:00:00,5.87,5.87,5.86,5.87,19200.0,5.87,5.87,5.86,5.87,19200.0
2010-04-30 12:05:00,5.87,5.87,5.86,5.87,20800.0,5.87,5.87,5.86,5.87,20800.0
2010-04-30 12:10:00,5.87,5.87,5.86,5.87,9600.0,5.87,5.87,5.86,5.87,9600.0
2010-04-30 12:15:00,5.87,5.87,5.86,5.87,53600.0,5.87,5.87,5.86,5.87,53600.0
2010-04-30 12:20:00,5.87,5.88,5.87,5.88,18000.0,5.87,5.88,5.87,5.88,18000.0
2010-04-30 12:25:00,5.87,5.89,5.87,5.88,8400.0,5.87,5.89,5.87,5.88,8400.0
2010-04-30 12:30:00,5.88,5.88,5.87,5.87,8400.0,5.88,5.88,5.87,5.87,8400.0
2010-04-30 12:35:00,5.87,5.87,5.86,5.87,10400.0,5.87,5.87,5.86,5.87,10400.0
2010-04-30 12:40:00,5.86,5.87,5.86,5.86,4400.0,5.86,5.87,5.86,5.86,4400.0
2010-04-30 12:45:00,5.86,5.87,5.86,5.86,4800.0,5.86,5.87,5.86,5.86,4800.0
2010-04-30 12:50:00,5.86,5.86,5.84,5.84,11200.0,5.86,5.86,5.84,5.84,11200.0
2010-04-30 12:55:00,5.84,5.84,5.82,5.83,8400.0,5.84,5.84,5.82,5.83,8400.0
2010-04-30 13:00:00,5.83,5.83,5.82,5.82,2000.0,5.83,5.83,5.82,5.82,2000.0
2010-04-30 13:05:00,5.82,5.82,5.81,5.81,9200.0,5.82,5.82,5.81,5.81,9200.0
2010-04-30 13:10:00,5.81,5.81,5.8,5.8,10800.0,5.81,5.81,5.8,5.8,10800.0
2010-04-30 13:15:00,5.8,5.81,5.8,5.81,11200.0,5.8,5.81,5.8,5.81,11200.0
2010-04-30 13:20:00,5.81,5.81,5.81,5.81,6800.0,5.81,5.81,5.81,5.81,6800.0
2010-04-30 13:25:00,5.81,5.81,5.81,5.81,8000.0,5.81,5.81,5.81,5.81,8000.0
2010-04-30 13:30:00,5.81,5.82,5.81,5.82,6800.0,5.81,5.82,5.81,5.82,6800.0
2010-04-30 13:35:00,5.82,5.82,5.81,5.82,6000.0,5.82,5.82,5.81,5.82,6000.0
2010-04-30 13:40:00,5.81,5.81,5.8,5.8,13600.0,5.81,5.81,5.8,5.8,13600.0
2010-04-30 13:45:00,5.8,5.8,5.8,5.8,33200.0,5.8,5.8,5.8,5.8,33200.0
2010-04-30 13:50:00,5.8,5.81,5.8,5.81,41200.0,5.8,5.81,5.8,5.81,41200.0
2010-04-30 13:55:00,5.81,5.81,5.81,5.81,15600.0,5.81,5.81,5.81,5.81,15600.0
2010-04-30 14:00:00,5.81,5.82,5.81,5.81,31600.0,5.81,5.82,5.81,5.81,31600.0
2010-04-30 14:05:00,5.82,5.82,5.82,5.82,13600.0,5.82,5.82,5.82,5.82,13600.0
2010-04-30 14:10:00,5.82,5.82,5.81,5.81,14400.0,5.82,5.82,5.81,5.81,14400.0
2010-04-30 14:15:00,5.81,5.81,5.81,5.81,7600.0,5.81,5.81,5.81,5.81,7600.0
2010-04-30 14:20:00,5.81,5.82,5.81,5.81,25200.0,5.81,5.82,5.81,5.81,25200.0
2010-04-30 14:25:00,5.81,5.82,5.81,5.82,12400.0,5.81,5.82,5.81,5.82,12400.0
2010-04-30 14:30:00,5.82,5.82,5.81,5.81,24800.0,5.82,5.82,5.81,5.81,24800.0
2010-04-30 14:35:00,5.81,5.81,5.81,5.81,19200.0,5.81,5.81,5.81,5.81,19200.0
2010-04-30 14:40:00,5.81,5.81,5.8,5.8,34000.0,5.81,5.81,5.8,5.8,34000.0
2010-04-30 14:45:00,5.8,5.8,5.8,5.8,34000.0,5.8,5.8,5.8,5.8,34000.0
2010-04-30 14:50:00,5.8,5.81,5.8,5.81,21600.0,5.8,5.81,5.8,5.81,21600.0
2010-04-30 14:55:00,5.81,5.81,5.81,5.81,27200.0,5.81,5.81,5.81,5.81,27200.0
2010-04-30 15:00:00,5.81,5.81,5.8,5.8,11600.0,5.81,5.81,5.8,5.8,11600.0
2010-04-30 15:05:00,5.8,5.8,5.8,5.8,12000.0,5.8,5.8,5.8,5.8,12000.0
2010-04-30 15:10:00,5.8,5.81,5.8,5.81,62800.0,5.8,5.81,5.8,5.81,62800.0
2010-04-30 15:15:00,5.81,5.82,5.8,5.81,36400.0,5.81,5.82,5.8,5.81,36400.0
2010-04-30 15:20:00,5.81,5.81,5.8,5.81,50000.0,5.81,5.81,5.8,5.81,50000.0
2010-04-30 15:25:00,5.81,5.81,5.78,5.78,42800.0,5.81,5.81,5.78,5.78,42800.0
2010-04-30 15:30:00,5.78,5.78,5.78,5.78,32000.0,5.78,5.78,5.78,5.78,32000.0
2010-04-30 15:35:00,5.78,5.78,5.77,5.77,46000.0,5.78,5.78,5.77,5.77,46000.0
2010-04-30 15:40:00,5.77,5.77,5.75,5.77,57600.0,5.77,5.77,5.75,5.77,57600.0
2010-04-30 15:45:00,5.76,5.76,5.73,5.73,135600.0,5.76,5.76,5.73,5.73,135600.0
2010-04-30 15:50:00,5.73,5.77,5.73,5.77,158400.0,5.73,5.77,5.73,5.77,158400.0
2010-04-30 15:55:00,5.77,5.77,5.73,5.73,281200.0,5.77,5.77,5.73,5.73,281200.0
2010-05-03 09:30:00,5.73,5.78,5.69,5.7,33600.0,5.73,5.78,5.69,5.7,33600.0
2010-05-03 09:35:00,5.7,5.74,5.69,5.73,27600.0,5.7,5.74,5.69,5.73,27600.0
2010-05-03 09:40:00,5.73,5.74,5.73,5.73,10400.0,5.73,5.74,5.73,5.73,10400.0
2010-05-03 09:45:00,5.73,5.8,5.73,5.77,22400.0,5.73,5.8,5.73,5.77,22400.0
2010-05-03 09:50:00,5.77,5.77,5.74,5.74,14800.0,5.77,5.77,5.74,5.74,14800.0
2010-05-03 09:55:00,5.76,5.77,5.75,5.76,14800.0,5.76,5.77,5.75,5.76,14800.0
2010-05-03 10:00:00,5.76,5.8,5.76,5.8,36000.0,5.76,5.8,5.76,5.8,36000.0
2010-05-03 10:05:00,5.79,5.82,5.78,5.82,16800.0,5.79,5.82,5.78,5.82,16800.0
2010-05-03 10:10:00,5.82,5.82,5.81,5.81,8400.0,5.82,5.82,5.81,5.81,8400.0
2010-05-03 10:15:00,5.81,5.84,5.81,5.83,18000.0,5.81,5.84,5.81,5.83,18000.0
2010-05-03 10:20:00,5.83,5.84,5.8,5.81,19200.0,5.83,5.84,5.8,5.81,19200.0
2010-05-03 10:25:00,5.81,5.81,5.8,5.81,13200.0,5.81,5.81,5.8,5.81,13200.0
2010-05-03 10:30:00,5.82,5.82,5.8,5.81,14800.0,5.82,5.82,5.8,5.81,14800.0
2010-05-03 10:35:00,5.81,5.82,5.81,5.82,20800.0,5.81,5.82,5.81,5.82,20800.0
2010-05-03 10:40:00,5.82,5.82,5.81,5.82,19600.0,5.82,5.82,5.81,5.82,19600.0
2010-05-03 10:45:00,5.82,5.82,5.8,5.8,17200.0,5.82,5.82,5.8,5.8,17200.0
2010-05-03 10:50:00,5.8,5.8,5.75,5.75,4800.0,5.8,5.8,5.75,5.75,4800.0
2010-05-03 10:55:00,5.75,5.76,5.72,5.73,26800.0,5.75,5.76,5.72,5.73,26800.0
2010-05-03 11:00:00,5.73,5.74,5.73,5.73,8800.0,5.73,5.74,5.73,5.73,8800.0
2010-05-03 11:05:00,5.73,5.74,5.72,5.72,17200.0,5.73,5.74,5.72,5.72,17200.0
2010-05-03 11:10:00,5.72,5.73,5.71,5.73,15200.0,5.72,5.73,5.71,5.73,15200.0
2010-05-03 11:15:00,5.72,5.75,5.72,5.75,5600.0,5.72,5.75,5.72,5.75,5600.0
2010-05-03 11:20:00,5.75,5.76,5.75,5.76,5600.0,5.75,5.76,5.75,5.76,5600.0
2010-05-03 11:25:00,5.76,5.76,5.75,5.75,8000.0,5.76,5.76,5.75,5.75,8000.0
2010-05-03 11:30:00,5.75,5.75,5.71,5.71,9600.0,5.75,5.75,5.71,5.71,9600.0
2010-05-03 11:35:00,5.71,5.73,5.7,5.73,28800.0,5.71,5.73,5.7,5.73,28800.0
2010-05-03 11:40:00,5.73,5.74,5.71,5.71,10400.0,5.73,5.74,5.71,5.71,10400.0
2010-05-03 11:45:00,5.71,5.71,5.71,5.71,9600.0,5.71,5.71,5.71,5.71,9600.0
2010-05-03 11:50:00,5.71,5.72,5.71,5.71,6000.0,5.71,5.72,5.71,5.71,6000.0
2010-05-03 11:55:00,5.71,5.73,5.71,5.72,12000.0,5.71,5.73,5.71,5.72,12000.0
2010-05-03 12:00:00,5.72,5.73,5.72,5.73,2800.0,5.72,5.73,5.72,5.73,2800.0
2010-05-03 12:05:00,5.72,5.73,5.72,5.72,6000.0,5.72,5.73,5.72,5.72,6000.0
2010-05-03 12:10:00,5.72,5.73,5.72,5.73,8400.0,5.72,5.73,5.72,5.73,8400.0
2010-05-03 12:15:00,5.73,5.73,5.72,5.73,10800.0,5.73,5.73,5.72,5.73,10800.0
2010-05-03 12:20:00,5.72,5.73,5.72,5.72,29200.0,5.72,5.73,5.72,5.72,29200.0
2010-05-03 12:25:00,5.72,5.73,5.72,5.72,11200.0,5.72,5.73,5.72,5.72,11200.0
2010-05-03 12:30:00,5.72,5.73,5.72,5.72,13600.0,5.72,5.73,5.72,5.72,13600.0
2010-05-03 12:35:00,5.72,5.72,5.72,5.72,7200.0,5.72,5.72,5.72,5.72,7200.0
2010-05-03 12:40:00,5.72,5.72,5.71,5.72,3600.0,5.72,5.72,5.71,5.72,3600.0
2010-05-03 12:45:00,5.72,5.72,5.71,5.72,8000.0,5.72,5.72,5.71,5.72,8000.0
2010-05-03 12:50:00,5.71,5.72,5.71,5.71,12400.0,5.71,5.72,5.71,5.71,12400.0
2010-05-03 12:55:00,5.71,5.72,5.71,5.72,20400.0,5.71,5.72,5.71,5.72,20400.0
2010-05-03 13:00:00,5.72,5.72,5.71,5.71,10800.0,5.72,5.72,5.71,5.71,10800.0
2010-05-03 13:05:00,5.71,5.72,5.71,5.72,6400.0,5.71,5.72,5.71,5.72,6400.0
2010-05-03 13:10:00,5.72,5.72,5.72,5.72,5600.0,5.72,5.72,5.72,5.72,5600.0
2010-05-03 13:15:00,5.72,5.72,5.71,5.72,9200.0,5.72,5.72,5.71,5.72,9200.0
2010-05-03 13:20:00,5.72,5.72,5.71,5.71,10000.0,5.72,5.72,5.71,5.71,10000.0
2010-05-03 13:25:00,5.71,5.73,5.71,5.73,77200.0,5.71,5.73,5.71,5.73,77200.0
2010-05-03 13:30:00,5.72,5.74,5.72,5.73,76800.0,5.72,5.74,5.72,5.73,76800.0
2010-05-03 13:35:00,5.72,5.73,5.72,5.73,7600.0,5.72,5.73,5.72,5.73,7600.0
2010-05-03 13:40:00,5.73,5.74,5.73,5.74,10400.0,5.73,5.74,5.73,5.74,10400.0
2010-05-03 13:45:00,5.74,5.74,5.73,5.73,11200.0,5.74,5.74,5.73,5.73,11200.0
2010-05-03 13:50:00,5.74,5.74,5.73,5.74,14800.0,5.74,5.74,5.73,5.74,14800.0
2010-05-03 13:55:00,5.74,5.74,5.73,5.73,21600.0,5.74,5.74,5.73,5.73,21600.0
2010-05-03 14:00:00,5.73,5.73,5.73,5.73,8400.0,5.73,5.73,5.73,5.73,8400.0
2010-05-03 14:05:00,5.73,5.73,5.72,5.73,13200.0,5.73,5.73,5.72,5.73,13200.0
2010-05-03 14:10:00,5.73,5.74,5.72,5.74,17600.0,5.73,5.74,5.72,5.74,17600.0
2010-05-03 14:15:00,5.74,5.74,5.74,5.74,2800.0,5.74,5.74,5.74,5.74,2800.0
2010-05-03 14:20:00,5.74,5.75,5.73,5.75,24000.0,5.74,5.75,5.73,5.75,24000.0
2010-05-03 14:25:00,5.75,5.75,5.74,5.75,5600.0,5.75,5.75,5.74,5.75,5600.0
2010-05-03 14:30:00,5.75,5.75,5.75,5.75,8800.0,5.75,5.75,5.75,5.75,8800.0
2010-05-03 14:35:00,5.75,5.76,5.75,5.76,9200.0,5.75,5.76,5.75,5.76,9200.0
2010-05-03 14:40:00,5.76,5.77,5.75,5.77,7600.0,5.76,5.77,5.75,5.77,7600.0
2010-05-03 14:45:00,5.77,5.78,5.77,5.78,7200.0,5.77,5.78,5.77,5.78,7200.0
2010-05-03 14:50:00,5.78,5.78,5.77,5.78,6400.0,5.78,5.78,5.77,5.78,6400.0
2010-05-03 14:55:00,5.78,5.78,5.77,5.77,14000.0,5.78,5.78,5.77,5.77,14000.0
2010-05-03 15:00:00,5.77,5.78,5.77,5.77,12000.0,5.77,5.78,5.77,5.77,12000.0
2010-05-03 15:05:00,5.77,5.79,5.77,5.77,28000.0,5.77,5.79,5.77,5.77,28000.0
2010-05-03 15:10:00,5.77,5.77,5.77,5.77,15600.0,5.77,5.77,5.77,5.77,15600.0
2010-05-03 15:15:00,5.77,5.77,5.77,5.77,26800.0,5.77,5.77,5.77,5.77,26800.0
2010-05-03 15:20:00,5.77,5.77,5.74,5.74,32000.0,5.77,5.77,5.74,5.74,32000.0
2010-05-03 15:25:00,5.74,5.75,5.74,5.74,39200.0,5.74,5.75,5.74,5.74,39200.0
2010-05-03 15:30:00,5.74,5.76,5.74,5.76,29600.0,5.74,5.76,5.74,5.76,29600.0
2010-05-03 15:35:00,5.76,5.77,5.75,5.75,38000.0,5.76,5.77,5.75,5.75,38000.0
2010-05-03 15:40:00,5.76,5.77,5.75,5.77,34400.0,5.76,5.77,5.75,5.77,34400.0
2010-05-03 15:45:00,5.77,5.79,5.76,5.77,75600.0,5.77,5.79,5.76,5.77,75600.0
2010-05-03 15:50:00,5.77,5.78,5.77,5.78,60000.0,5.77,5.78,5.77,5.78,60000.0
2010-05-03 15:55:00,5.78,5.78,5.77,5.77,67600.0,5.78,5.78,5.77,5.77,67600.0
2010-05-04 09:30:00,5.71,5.75,5.68,5.71,50800.0,5.71,5.75,5.68,5.71,50800.0
2010-05-04 09:35:00,5.71,5.71,5.67,5.68,16000.0,5.71,5.71,5.67,5.68,16000.0
2010-05-04 09:40:00,5.67,5.67,5.63,5.64,83200.0,5.67,5.67,5.63,5.64,83200.0
2010-05-04 09:45:00,5.64,5.69,5.64,5.66,83200.0,5.64,5.69,5.64,5.66,83200.0
2010-05-04 09:50:00,5.67,5.7,5.67,5.7,49200.0,5.67,5.7,5.67,5.7,49200.0
2010-05-04 09:55:00,5.7,5.75,5.7,5.71,62800.0,5.7,5.75,5.7,5.71,62800.0
2010-05-04 10:00:00,5.71,5.75,5.71,5.72,36400.0,5.71,5.75,5.71,5.72,36400.0
2010-05-04 10:05:00,5.71,5.74,5.7,5.74,24000.0,5.71,5.74,5.7,5.74,24000.0
2010-05-04 10:10:00,5.73,5.74,5.71,5.73,38000.0,5.73,5.74,5.71,5.73,38000.0
2010-05-04 10:15:00,5.73,5.73,5.72,5.73,16400.0,5.73,5.73,5.72,5.73,16400.0
2010-05-04 10:20:00,5.73,5.74,5.71,5.71,17200.0,5.73,5.74,5.71,5.71,17200.0
2010-05-04 10:25:00,5.71,5.74,5.71,5.74,10800.0,5.71,5.74,5.71,5.74,10800.0
2010-05-04 10:30:00,5.73,5.74,5.71,5.72,48800.0,5.73,5.74,5.71,5.72,48800.0
2010-05-04 10:35:00,5.72,5.72,5.69,5.7,46800.0,5.72,5.72,5.69,5.7,46800.0
2010-05-04 10:40:00,5.71,5.72,5.7,5.72,24000.0,5.71,5.72,5.7,5.72,24000.0
2010-05-04 10:45:00,5.72,5.75,5.72,5.73,33200.0,5.72,5.75,5.72,5.73,33200.0
2010-05-04 10:50:00,5.73,5.74,5.72,5.74,18000.0,5.73,5.74,5.72,5.74,18000.0
2010-05-04 10:55:00,5.74,5.74,5.7,5.7,8800.0,5.74,5.74,5.7,5.7,8800.0
2010-05-04 11:00:00,5.7,5.72,5.7,5.7,19600.0,5.7,5.72,5.7,5.7,19600.0
2010-05-04 11:05:00,5.7,5.7,5.69,5.69,21600.0,5.7,5.7,5.69,5.69,21600.0
2010-05-04 11:10:00,5.69,5.7,5.69,5.69,10800.0,5.69,5.7,5.69,5.69,10800.0
2010-05-04 11:15:00,5.69,5.7,5.69,5.7,21200.0,5.69,5.7,5.69,5.7,21200.0
2010-05-04 11:20:00,5.7,5.71,5.7,5.71,12000.0,5.7,5.71,5.7,5.71,12000.0
2010-05-04 11:25:00,5.71,5.71,5.7,5.7,8800.0,5.71,5.71,5.7,5.7,8800.0
2010-05-04 11:30:00,5.7,5.72,5.7,5.71,28000.0,5.7,5.72,5.7,5.71,28000.0
2010-05-04 11:35:00,5.71,5.71,5.7,5.7,8400.0,5.71,5.71,5.7,5.7,8400.0
2010-05-04 11:40:00,5.71,5.71,5.7,5.7,13200.0,5.71,5.71,5.7,5.7,13200.0
2010-05-04 11:45:00,5.7,5.7,5.7,5.7,15200.0,5.7,5.7,5.7,5.7,15200.0
2010-05-04 11:50:00,5.69,5.7,5.68,5.69,59600.0,5.69,5.7,5.68,5.69,59600.0
2010-05-04 11:55:00,5.69,5.69,5.68,5.68,3600.0,5.69,5.69,5.68,5.68,3600.0
2010-05-04 12:00:00,5.68,5.68,5.68,5.68,30000.0,5.68,5.68,5.68,5.68,30000.0
2010-05-04 12:05:00,5.67,5.68,5.67,5.68,8800.0,5.67,5.68,5.67,5.68,8800.0
2010-05-04 12:10:00,5.68,5.68,5.66,5.66,39600.0,5.68,5.68,5.66,5.66,39600.0
2010-05-04 12:15:00,5.67,5.67,5.65,5.65,25600.0,5.67,5.67,5.65,5.65,25600.0
2010-05-04 12:20:00,5.65,5.65,5.63,5.65,39600.0,5.65,5.65,5.63,5.65,39600.0
2010-05-04 12:25:00,5.65,5.65,5.64,5.64,13600.0,5.65,5.65,5.64,5.64,13600.0
2010-05-04 12:30:00,5.64,5.65,5.64,5.65,30400.0,5.64,5.65,5.64,5.65,30400.0
2010-05-04 12:35:00,5.65,5.66,5.64,5.66,20800.0,5.65,5.66,5.64,5.66,20800.0
2010-05-04 12:40:00,5.66,5.66,5.64,5.64,23200.0,5.66,5.66,5.64,5.64,23200.0
2010-05-04 12:45:00,5.64,5.65,5.63,5.65,14800.0,5.64,5.65,5.63,5.65,14800.0
2010-05-04 12:50:00,5.65,5.65,5.64,5.64,13200.0,5.65,5.65,5.64,5.64,13200.0
2010-05-04 12:55:00,5.64,5.64,5.62,5.62,13600.0,5.64,5.64,5.62,5.62,13600.0
2010-05-04 13:00:00,5.62,5.63,5.62,5.63,20000.0,5.62,5.63,5.62,5.63,20000.0
2010-05-04 13:05:00,5.63,5.64,5.63,5.64,34800.0,5.63,5.64,5.63,5.64,34800.0
2010-05-04 13:10:00,5.64,5.64,5.63,5.64,19200.0,5.64,5.64,5.63,5.64,19200.0
2010-05-04 13:15:00,5.64,5.64,5.63,5.64,23600.0,5.64,5.64,5.63,5.64,23600.0
2010-05-04 13:20:00,5.64,5.64,5.63,5.63,14000.0,5.64,5.64,5.63,5.63,14000.0
2010-05-04 13:25:00,5.63,5.63,5.62,5.62,18800.0,5.63,5.63,5.62,5.62,18800.0
2010-05-04 13:30:00,5.62,5.64,5.62,5.63,17200.0,5.62,5.64,5.62,5.63,17200.0
2010-05-04 13:35:00,5.63,5.63,5.62,5.62,13600.0,5.63,5.63,5.62,5.62,13600.0
2010-05-04 13:40:00,5.62,5.62,5.61,5.62,20400.0,5.62,5.62,5.61,5.62,20400.0
2010-05-04 13:45:00,5.62,5.63,5.62,5.62,12400.0,5.62,5.63,5.62,5.62,12400.0
2010-05-04 13:50:00,5.63,5.63,5.62,5.62,10000.0,5.63,5.63,5.62,5.62,10000.0
2010-05-04 13:55:00,5.62,5.63,5.62,5.63,8400.0,5.62,5.63,5.62,5.63,8400.0
2010-05-04 14:00:00,5.62,5.62,5.61,5.62,20800.0,5.62,5.62,5.61,5.62,20800.0
2010-05-04 14:05:00,5.61,5.62,5.61,5.62,11200.0,5.61,5.62,5.61,5.62,11200.0
2010-05-04 14:10:00,5.62,5.62,5.61,5.62,10400.0,5.62,5.62,5.61,5.62,10400.0
2010-05-04 14:15:00,5.62,5.62,5.6,5.61,16800.0,5.62,5.62,5.6,5.61,16800.0
2010-05-04 14:20:00,5.61,5.61,5.59,5.59,21600.0,5.61,5.61,5.59,5.59,21600.0
2010-05-04 14:25:00,5.6,5.6,5.59,5.59,9200.0,5.6,5.6,5.59,5.59,9200.0
2010-05-04 14:30:00,5.59,5.61,5.59,5.6,29600.0,5.59,5.61,5.59,5.6,29600.0
2010-05-04 14:35:00,5.6,5.61,5.6,5.6,19600.0,5.6,5.61,5.6,5.6,19600.0
2010-05-04 14:40:00,5.6,5.61,5.6,5.6,14000.0,5.6,5.61,5.6,5.6,14000.0
2010-05-04 14:45:00,5.6,5.6,5.58,5.58,34800.0,5.6,5.6,5.58,5.58,34800.0
2010-05-04 14:50:00,5.58,5.6,5.58,5.59,29600.0,5.58,5.6,5.58,5.59,29600.0
2010-05-04 14:55:00,5.59,5.59,5.59,5.59,8800.0,5.59,5.59,5.59,5.59,8800.0
2010-05-04 15:00:00,5.59,5.59,5.58,5.59,41600.0,5.59,5.59,5.58,5.59,41600.0
2010-05-04 15:05:00,5.59,5.59,5.58,5.58,41200.0,5.59,5.59,5.58,5.58,41200.0
2010-05-04 15:10:00,5.58,5.6,5.58,5.59,28800.0,5.58,5.6,5.58,5.59,28800.0
2010-05-04 15:15:00,5.59,5.6,5.59,5.6,18000.0,5.59,5.6,5.59,5.6,18000.0
2010-05-04 15:20:00,5.6,5.6,5.59,5.59,28400.0,5.6,5.6,5.59,5.59,28400.0
2010-05-04 15:25:00,5.59,5.6,5.58,5.6,30400.0,5.59,5.6,5.58,5.6,30400.0
2010-05-04 15:30:00,5.6,5.6,5.59,5.59,27600.0,5.6,5.6,5.59,5.59,27600.0
2010-05-04 15:35:00,5.59,5.59,5.57,5.58,41200.0,5.59,5.59,5.57,5.58,41200.0
2010-05-04 15:40:00,5.58,5.58,5.56,5.58,52800.0,5.58,5.58,5.56,5.58,52800.0
2010-05-04 15:45:00,5.58,5.6,5.58,5.6,49200.0,5.58,5.6,5.58,5.6,49200.0
2010-05-04 15:50:00,5.6,5.62,5.59,5.61,76000.0,5.6,5.62,5.59,5.61,76000.0
2010-05-04 15:55:00,5.61,5.61,5.58,5.58,130000.0,5.61,5.61,5.58,5.58,130000.0
2010-05-05 09:30:00,5.58,5.58,5.53,5.56,41600.0,5.58,5.58,5.53,5.56,41600.0
2010-05-05 09:35:00,5.55,5.55,5.51,5.51,27600.0,5.55,5.55,5.51,5.51,27600.0
2010-05-05 09:40:00,5.53,5.59,5.51,5.58,36000.0,5.53,5.59,5.51,5.58,36000.0
2010-05-05 09:45:00,5.58,5.58,5.52,5.55,31600.0,5.58,5.58,5.52,5.55,31600.0
2010-05-05 09:50:00,5.55,5.58,5.54,5.57,34000.0,5.55,5.58,5.54,5.57,34000.0
2010-05-05 09:55:00,5.57,5.61,5.53,5.54,94800.0,5.57,5.61,5.53,5.54,94800.0
2010-05-05 10:00:00,5.54,5.6,5.51,5.59,36000.0,5.54,5.6,5.51,5.59,36000.0
2010-05-05 10:05:00,5.59,5.61,5.56,5.56,57200.0,5.59,5.61,5.56,5.56,57200.0
2010-05-05 10:10:00,5.56,5.59,5.55,5.57,32000.0,5.56,5.59,5.55,5.57,32000.0
2010-05-05 10:15:00,5.57,5.61,5.57,5.59,65200.0,5.57,5.61,5.57,5.59,65200.0
2010-05-05 10:20:00,5.59,5.59,5.55,5.55,52000.0,5.59,5.59,5.55,5.55,52000.0
2010-05-05 10:25:00,5.56,5.56,5.54,5.55,46400.0,5.56,5.56,5.54,5.55,46400.0
2010-05-05 10:30:00,5.55,5.56,5.54,5.54,41600.0,5.55,5.56,5.54,5.54,41600.0
2010-05-05 10:35:00,5.54,5.55,5.5,5.5,40000.0,5.54,5.55,5.5,5.5,40000.0
2010-05-05 10:40:00,5.5,5.54,5.5,5.53,36400.0,5.5,5.54,5.5,5.53,36400.0
2010-05-05 10:45:00,5.53,5.54,5.53,5.54,19600.0,5.53,5.54,5.53,5.54,19600.0
2010-05-05 10:50:00,5.54,5.54,5.52,5.52,26000.0,5.54,5.54,5.52,5.52,26000.0
2010-05-05 10:55:00,5.52,5.53,5.52,5.52,2800.0,5.52,5.53,5.52,5.52,2800.0
2010-05-05 11:00:00,5.52,5.52,5.51,5.51,39200.0,5.52,5.52,5.51,5.51,39200.0
2010-05-05 11:05:00,5.51,5.51,5.5,5.51,12800.0,5.51,5.51,5.5,5.51,12800.0
2010-05-05 11:10:00,5.51,5.53,5.51,5.53,25600.0,5.51,5.53,5.51,5.53,25600.0
2010-05-05 11:15:00,5.52,5.53,5.52,5.52,10000.0,5.52,5.53,5.52,5.52,10000.0
2010-05-05 11:20:00,5.52,5.53,5.52,5.52,17200.0,5.52,5.53,5.52,5.52,17200.0
2010-05-05 11:25:00,5.53,5.53,5.52,5.52,10000.0,5.53,5.53,5.52,5.52,10000.0
2010-05-05 11:30:00,5.51,5.51,5.5,5.51,29600.0,5.51,5.51,5.5,5.51,29600.0
2010-05-05 11:35:00,5.51,5.53,5.5,5.53,16800.0,5.51,5.53,5.5,5.53,16800.0
2010-05-05 11:40:00,5.53,5.53,5.52,5.53,11600.0,5.53,5.53,5.52,5.53,11600.0
2010-05-05 11:45:00,5.53,5.55,5.53,5.55,15600.0,5.53,5.55,5.53,5.55,15600.0
2010-05-05 11:50:00,5.55,5.57,5.55,5.56,18000.0,5.55,5.57,5.55,5.56,18000.0
2010-05-05 11:55:00,5.56,5.57,5.56,5.57,17600.0,5.56,5.57,5.56,5.57,17600.0
2010-05-05 12:00:00,5.57,5.57,5.56,5.56,6400.0,5.57,5.57,5.56,5.56,6400.0
2010-05-05 12:05:00,5.55,5.55,5.54,5.54,7600.0,5.55,5.55,5.54,5.54,7600.0
2010-05-05 12:10:00,5.54,5.54,5.53,5.53,7200.0,5.54,5.54,5.53,5.53,7200.0
2010-05-05 12:15:00,5.53,5.54,5.53,5.53,8800.0,5.53,5.54,5.53,5.53,8800.0
2010-05-05 12:20:00,5.54,5.54,5.52,5.52,6400.0,5.54,5.54,5.52,5.52,6400.0
2010-05-05 12:25:00,5.52,5.53,5.52,5.52,9600.0,5.52,5.53,5.52,5.52,9600.0
2010-05-05 12:30:00,5.52,5.52,5.51,5.52,20000.0,5.52,5.52,5.51,5.52,20000.0
2010-05-05 12:35:00,5.52,5.52,5.51,5.51,25200.0,5.52,5.52,5.51,5.51,25200.0
2010-05-05 12:40:00,5.51,5.51,5.51,5.51,8800.0,5.51,5.51,5.51,5.51,8800.0
2010-05-05 12:45:00,5.51,5.51,5.51,5.51,12800.0,5.51,5.51,5.51,5.51,12800.0
2010-05-05 12:50:00,5.51,5.52,5.51,5.52,8400.0,5.51,5.52,5.51,5.52,8400.0
2010-05-05 12:55:00,5.52,5.52,5.51,5.52,18400.0,5.52,5.52,5.51,5.52,18400.0
2010-05-05 13:00:00,5.52,5.54,5.52,5.53,23200.0,5.52,5.54,5.52,5.53,23200.0
2010-05-05 13:05:00,5.52,5.54,5.52,5.54,7200.0,5.52,5.54,5.52,5.54,7200.0
2010-05-05 13:10:00,5.54,5.54,5.52,5.52,7200.0,5.54,5.54,5.52,5.52,7200.0
2010-05-05 13:15:00,5.51,5.53,5.51,5.53,9200.0,5.51,5.53,5.51,5.53,9200.0
2010-05-05 13:20:00,5.53,5.54,5.53,5.54,6800.0,5.53,5.54,5.53,5.54,6800.0
2010-05-05 13:25:00,5.55,5.55,5.54,5.54,16400.0,5.55,5.55,5.54,5.54,16400.0
2010-05-05 13:30:00,5.54,5.55,5.54,5.55,14400.0,5.54,5.55,5.54,5.55,14400.0
2010-05-05 13:35:00,5.55,5.55,5.54,5.55,12400.0,5.55,5.55,5.54,5.55,12400.0
2010-05-05 13:40:00,5.56,5.56,5.56,5.56,8800.0,5.56,5.56,5.56,5.56,8800.0
2010-05-05 13:45:00,5.55,5.56,5.55,5.56,9600.0,5.55,5.56,5.55,5.56,9600.0
2010-05-05 13:50:00,5.56,5.57,5.56,5.57,10400.0,5.56,5.57,5.56,5.57,10400.0
2010-05-05 13:55:00,5.57,5.58,5.55,5.55,8000.0,5.57,5.58,5.55,5.55,8000.0
2010-05-05 14:00:00,5.55,5.55,5.55,5.55,5600.0,5.55,5.55,5.55,5.55,5600.0
2010-05-05 14:05:00,5.55,5.56,5.55,5.56,11200.0,5.55,5.56,5.55,5.56,11200.0
2010-05-05 14:10:00,5.56,5.56,5.55,5.55,11200.0,5.56,5.56,5.55,5.55,11200.0
2010-05-05 14:15:00,5.55,5.55,5.54,5.55,8400.0,5.55,5.55,5.54,5.55,8400.0
2010-05-05 14:20:00,5.55,5.55,5.54,5.55,4800.0,5.55,5.55,5.54,5.55,4800.0
2010-05-05 14:25:00,5.55,5.55,5.53,5.53,25200.0,5.55,5.55,5.53,5.53,25200.0
2010-05-05 14:30:00,5.53,5.53,5.53,5.53,12800.0,5.53,5.53,5.53,5.53,12800.0
2010-05-05 14:35:00,5.53,5.53,5.52,5.52,6400.0,5.53,5.53,5.52,5.52,6400.0
2010-05-05 14:40:00,5.52,5.53,5.51,5.52,14000.0,5.52,5.53,5.51,5.52,14000.0
2010-05-05 14:45:00,5.51,5.52,5.51,5.51,8000.0,5.51,5.52,5.51,5.51,8000.0
2010-05-05 14:50:00,5.51,5.52,5.51,5.52,13200.0,5.51,5.52,5.51,5.52,13200.0
2010-05-05 14:55:00,5.52,5.53,5.52,5.53,16400.0,5.52,5.53,5.52,5.53,16400.0
2010-05-05 15:00:00,5.53,5.54,5.53,5.54,20800.0,5.53,5.54,5.53,5.54,20800.0
2010-05-05 15:05:00,5.54,5.56,5.53,5.56,18400.0,5.54,5.56,5.53,5.56,18400.0
2010-05-05 15:10:00,5.56,5.56,5.55,5.55,17600.0,5.56,5.56,5.55,5.55,17600.0
2010-05-05 15:15:00,5.55,5.55,5.54,5.55,29200.0,5.55,5.55,5.54,5.55,29200.0
2010-05-05 15:20:00,5.55,5.57,5.55,5.57,31600.0,5.55,5.57,5.55,5.57,31600.0
2010-05-05 15:25:00,5.57,5.57,5.56,5.56,24000.0,5.57,5.57,5.56,5.56,24000.0
2010-05-05 15:30:00,5.56,5.56,5.56,5.56,45600.0,5.56,5.56,5.56,5.56,45600.0
2010-05-05 15:35:00,5.56,5.57,5.56,5.57,33600.0,5.56,5.57,5.56,5.57,33600.0
2010-05-05 15:40:00,5.57,5.57,5.56,5.57,15200.0,5.57,5.57,5.56,5.57,15200.0
2010-05-05 15:45:00,5.57,5.58,5.56,5.57,89200.0,5.57,5.58,5.56,5.57,89200.0
2010-05-05 15:50:00,5.58,5.58,5.57,5.58,80800.0,5.58,5.58,5.57,5.58,80800.0
2010-05-05 15:55:00,5.58,5.59,5.58,5.59,153200.0,5.58,5.59,5.58,5.59,153200.0
2010-05-06 09:30:00,5.55,5.58,5.54,5.56,12400.0,5.55,5.58,5.54,5.56,12400.0
2010-05-06 09:35:00,5.58,5.61,5.57,5.57,13600.0,5.58,5.61,5.57,5.57,13600.0
2010-05-06 09:40:00,5.56,5.61,5.56,5.6,15200.0,5.56,5.61,5.56,5.6,15200.0
2010-05-06 09:45:00,5.61,5.61,5.58,5.6,14800.0,5.61,5.61,5.58,5.6,14800.0
2010-05-06 09:50:00,5.61,5.64,5.61,5.61,36800.0,5.61,5.64,5.61,5.61,36800.0
2010-05-06 09:55:00,5.61,5.63,5.6,5.63,10400.0,5.61,5.63,5.6,5.63,10400.0
2010-05-06 10:00:00,5.63,5.64,5.61,5.64,14800.0,5.63,5.64,5.61,5.64,14800.0
2010-05-06 10:05:00,5.64,5.64,5.62,5.62,9600.0,5.64,5.64,5.62,5.62,9600.0
2010-05-06 10:10:00,5.61,5.62,5.61,5.61,6000.0,5.61,5.62,5.61,5.61,6000.0
2010-05-06 10:15:00,5.61,5.64,5.61,5.64,7600.0,5.61,5.64,5.61,5.64,7600.0
2010-05-06 10:20:00,5.64,5.64,5.63,5.64,8800.0,5.64,5.64,5.63,5.64,8800.0
2010-05-06 10:25:00,5.63,5.63,5.62,5.62,7200.0,5.63,5.63,5.62,5.62,7200.0
2010-05-06 10:30:00,5.61,5.64,5.61,5.63,14800.0,5.61,5.64,5.61,5.63,14800.0
2010-05-06 10:35:00,5.62,5.63,5.62,5.63,6000.0,5.62,5.63,5.62,5.63,6000.0
2010-05-06 10:40:00,5.63,5.64,5.62,5.62,14800.0,5.63,5.64,5.62,5.62,14800.0
2010-05-06 10:45:00,5.62,5.62,5.62,5.62,12000.0,5.62,5.62,5.62,5.62,12000.0
2010-05-06 10:50:00,5.61,5.62,5.61,5.61,5200.0,5.61,5.62,5.61,5.61,5200.0
2010-05-06 10:55:00,5.61,5.62,5.61,5.62,43600.0,5.61,5.62,5.61,5.62,43600.0
2010-05-06 11:00:00,5.62,5.62,5.61,5.61,13600.0,5.62,5.62,5.61,5.61,13600.0
2010-05-06 11:05:00,5.61,5.63,5.61,5.63,15600.0,5.61,5.63,5.61,5.63,15600.0
2010-05-06 11:10:00,5.62,5.62,5.6,5.61,47200.0,5.62,5.62,5.6,5.61,47200.0
2010-05-06 11:15:00,5.61,5.63,5.6,5.63,17600.0,5.61,5.63,5.6,5.63,17600.0
2010-05-06 11:20:00,5.63,5.63,5.62,5.62,6000.0,5.63,5.63,5.62,5.62,6000.0
2010-05-06 11:25:00,5.62,5.64,5.62,5.64,3600.0,5.62,5.64,5.62,5.64,3600.0
2010-05-06 11:30:00,5.63,5.63,5.62,5.62,10800.0,5.63,5.63,5.62,5.62,10800.0
2010-05-06 11:35:00,5.61,5.61,5.6,5.61,8000.0,5.61,5.61,5.6,5.61,8000.0
2010-05-06 11:40:00,5.6,5.62,5.6,5.61,11200.0,5.6,5.62,5.6,5.61,11200.0
2010-05-06 11:45:00,5.61,5.62,5.6,5.61,8800.0,5.61,5.62,5.6,5.61,8800.0
2010-05-06 11:50:00,5.61,5.62,5.6,5.62,6000.0,5.61,5.62,5.6,5.62,6000.0
2010-05-06 11:55:00,5.62,5.62,5.61,5.62,5200.0,5.62,5.62,5.61,5.62,5200.0
2010-05-06 12:00:00,5.62,5.63,5.62,5.62,9600.0,5.62,5.63,5.62,5.62,9600.0
2010-05-06 12:05:00,5.62,5.62,5.6,5.6,5600.0,5.62,5.62,5.6,5.6,5600.0
2010-05-06 12:10:00,5.61,5.63,5.61,5.62,8000.0,5.61,5.63,5.61,5.62,8000.0
2010-05-06 12:15:00,5.63,5.63,5.61,5.61,6800.0,5.63,5.63,5.61,5.61,6800.0
2010-05-06 12:20:00,5.61,5.62,5.61,5.61,10800.0,5.61,5.62,5.61,5.61,10800.0
2010-05-06 12:25:00,5.61,5.61,5.6,5.6,5200.0,5.61,5.61,5.6,5.6,5200.0
2010-05-06 12:30:00,5.6,5.61,5.59,5.6,4400.0,5.6,5.61,5.59,5.6,4400.0
2010-05-06 12:35:00,5.6,5.6,5.59,5.59,13600.0,5.6,5.6,5.59,5.59,13600.0
2010-05-06 12:40:00,5.59,5.59,5.58,5.58,9200.0,5.59,5.59,5.58,5.58,9200.0
2010-05-06 12:45:00,5.58,5.58,5.58,5.58,12000.0,5.58,5.58,5.58,5.58,12000.0
2010-05-06 12:50:00,5.58,5.6,5.58,5.59,33200.0,5.58,5.6,5.58,5.59,33200.0
2010-05-06 12:55:00,5.59,5.59,5.58,5.58,9600.0,5.59,5.59,5.58,5.58,9600.0
2010-05-06 13:00:00,5.59,5.6,5.59,5.59,8800.0,5.59,5.6,5.59,5.59,8800.0
2010-05-06 13:05:00,5.59,5.59,5.57,5.59,29600.0,5.59,5.59,5.57,5.59,29600.0
2010-05-06 13:10:00,5.59,5.59,5.56,5.57,34400.0,5.59,5.59,5.56,5.57,34400.0
2010-05-06 13:15:00,5.56,5.57,5.54,5.54,11600.0,5.56,5.57,5.54,5.54,11600.0
2010-05-06 13:20:00,5.54,5.54,5.5,5.51,18800.0,5.54,5.54,5.5,5.51,18800.0
2010-05-06 13:25:00,5.51,5.53,5.51,5.53,7600.0,5.51,5.53,5.51,5.53,7600.0
2010-05-06 13:30:00,5.53,5.54,5.53,5.53,13600.0,5.53,5.54,5.53,5.53,13600.0
2010-05-06 13:35:00,5.53,5.53,5.51,5.51,15200.0,5.53,5.53,5.51,5.51,15200.0
2010-05-06 13:40:00,5.51,5.51,5.49,5.5,7600.0,5.51,5.51,5.49,5.5,7600.0
2010-05-06 13:45:00,5.5,5.52,5.5,5.51,6400.0,5.5,5.52,5.5,5.51,6400.0
2010-05-06 13:50:00,5.51,5.51,5.5,5.5,4800.0,5.51,5.51,5.5,5.5,4800.0
2010-05-06 13:55:00,5.49,5.5,5.48,5.49,14400.0,5.49,5.5,5.48,5.49,14400.0
2010-05-06 14:00:00,5.49,5.49,5.47,5.48,8400.0,5.49,5.49,5.47,5.48,8400.0
2010-05-06 14:05:00,5.48,5.48,5.45,5.45,34800.0,5.48,5.48,5.45,5.45,34800.0
2010-05-06 14:10:00,5.46,5.46,5.43,5.45,33600.0,5.46,5.46,5.43,5.45,33600.0
2010-05-06 14:15:00,5.45,5.45,5.42,5.42,15600.0,5.45,5.45,5.42,5.42,15600.0
2010-05-06 14:20:00,5.42,5.42,5.38,5.42,64800.0,5.42,5.42,5.38,5.42,64800.0
2010-05-06 14:25:00,5.42,5.43,5.41,5.42,20800.0,5.42,5.43,5.41,5.42,20800.0
2010-05-06 14:30:00,5.41,5.42,5.39,5.42,17200.0,5.41,5.42,5.39,5.42,17200.0
2010-05-06 14:35:00,5.42,5.42,5.37,5.37,9600.0,5.42,5.42,5.37,5.37,9600.0
2010-05-06 14:40:00,5.37,5.39,5.26,5.27,42400.0,5.37,5.39,5.26,5.27,42400.0
2010-05-06 14:45:00,5.26,5.28,5.13,5.24,52000.0,5.26,5.28,5.13,5.24,52000.0
2010-05-06 14:50:00,5.29,5.44,5.28,5.39,42800.0,5.29,5.44,5.28,5.39,42800.0
2010-05-06 14:55:00,5.38,5.39,5.36,5.37,12800.0,5.38,5.39,5.36,5.37,12800.0
2010-05-06 15:00:00,5.36,5.36,5.33,5.36,25600.0,5.36,5.36,5.33,5.36,25600.0
2010-05-06 15:05:00,5.36,5.5,5.36,5.47,33600.0,5.36,5.5,5.36,5.47,33600.0
2010-05-06 15:10:00,5.47,5.5,5.46,5.47,54000.0,5.47,5.5,5.46,5.47,54000.0
2010-05-06 15:15:00,5.47,5.5,5.46,5.5,80800.0,5.47,5.5,5.46,5.5,80800.0
2010-05-06 15:20:00,5.5,5.5,5.4,5.4,75200.0,5.5,5.5,5.4,5.4,75200.0
2010-05-06 15:25:00,5.4,5.4,5.33,5.36,48800.0,5.4,5.4,5.33,5.36,48800.0
2010-05-06 15:30:00,5.36,5.43,5.36,5.42,33200.0,5.36,5.43,5.36,5.42,33200.0
2010-05-06 15:35:00,5.42,5.45,5.4,5.43,48400.0,5.42,5.45,5.4,5.43,48400.0
2010-05-06 15:40:00,5.43,5.48,5.43,5.47,54000.0,5.43,5.48,5.43,5.47,54000.0
2010-05-06 15:45:00,5.47,5.5,5.44,5.49,112000.0,5.47,5.5,5.44,5.49,112000.0
2010-05-06 15:50:00,5.49,5.52,5.48,5.51,148800.0,5.49,5.52,5.48,5.51,148800.0
2010-05-06 15:55:00,5.5,5.5,5.43,5.44,105600.0,5.5,5.5,5.43,5.44,105600.0
2010-05-07 09:30:00,5.42,5.42,5.26,5.27,21200.0,5.42,5.42,5.26,5.27,21200.0
2010-05-07 09:35:00,5.28,5.37,5.28,5.36,22000.0,5.28,5.37,5.28,5.36,22000.0
2010-05-07 09:40:00,5.36,5.36,5.34,5.34,27200.0,5.36,5.36,5.34,5.34,27200.0
2010-05-07 09:45:00,5.34,5.35,5.29,5.33,24400.0,5.34,5.35,5.29,5.33,24400.0
2010-05-07 09:50:00,5.32,5.36,5.32,5.33,20000.0,5.32,5.36,5.32,5.33,20000.0
2010-05-07 09:55:00,5.33,5.35,5.32,5.33,16000.0,5.33,5.35,5.32,5.33,16000.0
2010-05-07 10:00:00,5.34,5.34,5.27,5.27,25200.0,5.34,5.34,5.27,5.27,25200.0
2010-05-07 10:05:00,5.26,5.29,5.26,5.27,39600.0,5.26,5.29,5.26,5.27,39600.0
2010-05-07 10:10:00,5.27,5.32,5.27,5.29,29600.0,5.27,5.32,5.27,5.29,29600.0
2010-05-07 10:15:00,5.29,5.3,5.25,5.27,21200.0,5.29,5.3,5.25,5.27,21200.0
2010-05-07 10:20:00,5.26,5.27,5.24,5.24,26800.0,5.26,5.27,5.24,5.24,26800.0
2010-05-07 10:25:00,5.25,5.25,5.17,5.19,46000.0,5.25,5.25,5.17,5.19,46000.0
2010-05-07 10:30:00,5.2,5.25,5.17,5.17,26800.0,5.2,5.25,5.17,5.17,26800.0
2010-05-07 10:35:00,5.16,5.25,5.16,5.23,61200.0,5.16,5.25,5.16,5.23,61200.0
2010-05-07 10:40:00,5.23,5.24,5.16,5.17,38400.0,5.23,5.24,5.16,5.17,38400.0
2010-05-07 10:45:00,5.17,5.25,5.17,5.22,40800.0,5.17,5.25,5.17,5.22,40800.0
2010-05-07 10:50:00,5.22,5.23,5.2,5.22,26800.0,5.22,5.23,5.2,5.22,26800.0
2010-05-07 10:55:00,5.22,5.23,5.2,5.21,42000.0,5.22,5.23,5.2,5.21,42000.0
2010-05-07 11:00:00,5.19,5.24,5.19,5.21,24800.0,5.19,5.24,5.19,5.21,24800.0
2010-05-07 11:05:00,5.22,5.27,5.22,5.27,26400.0,5.22,5.27,5.22,5.27,26400.0
2010-05-07 11:10:00,5.28,5.31,5.28,5.31,14800.0,5.28,5.31,5.28,5.31,14800.0
2010-05-07 11:15:00,5.3,5.37,5.3,5.32,28000.0,5.3,5.37,5.3,5.32,28000.0
2010-05-07 11:20:00,5.33,5.33,5.3,5.31,22000.0,5.33,5.33,5.3,5.31,22000.0
2010-05-07 11:25:00,5.3,5.31,5.28,5.29,17600.0,5.3,5.31,5.28,5.29,17600.0
2010-05-07 11:30:00,5.29,5.31,5.28,5.29,46800.0,5.29,5.31,5.28,5.29,46800.0
2010-05-07 11:35:00,5.3,5.31,5.29,5.3,18000.0,5.3,5.31,5.29,5.3,18000.0
2010-05-07 11:40:00,5.31,5.32,5.31,5.32,9600.0,5.31,5.32,5.31,5.32,9600.0
2010-05-07 11:45:00,5.32,5.33,5.31,5.33,15200.0,5.32,5.33,5.31,5.33,15200.0
2010-05-07 11:50:00,5.32,5.32,5.28,5.31,64000.0,5.32,5.32,5.28,5.31,64000.0
2010-05-07 11:55:00,5.3,5.32,5.29,5.31,14000.0,5.3,5.32,5.29,5.31,14000.0
2010-05-07 12:00:00,5.31,5.33,5.29,5.32,19200.0,5.31,5.33,5.29,5.32,19200.0
2010-05-07 12:05:00,5.32,5.36,5.32,5.36,7200.0,5.32,5.36,5.32,5.36,7200.0
2010-05-07 12:10:00,5.37,5.37,5.36,5.37,13600.0,5.37,5.37,5.36,5.37,13600.0
2010-05-07 12:15:00,5.38,5.39,5.38,5.39,10400.0,5.38,5.39,5.38,5.39,10400.0
2010-05-07 12:20:00,5.39,5.4,5.37,5.37,12800.0,5.39,5.4,5.37,5.37,12800.0
2010-05-07 12:25:00,5.36,5.36,5.33,5.35,9200.0,5.36,5.36,5.33,5.35,9200.0
2010-05-07 12:30:00,5.35,5.35,5.32,5.32,12800.0,5.35,5.35,5.32,5.32,12800.0
2010-05-07 12:35:00,5.32,5.33,5.3,5.3,35200.0,5.32,5.33,5.3,5.3,35200.0
2010-05-07 12:40:00,5.3,5.32,5.3,5.3,10000.0,5.3,5.32,5.3,5.3,10000.0
2010-05-07 12:45:00,5.3,5.32,5.3,5.3,17200.0,5.3,5.32,5.3,5.3,17200.0
2010-05-07 12:50:00,5.31,5.32,5.29,5.29,16400.0,5.31,5.32,5.29,5.29,16400.0
2010-05-07 12:55:00,5.29,5.32,5.29,5.29,11600.0,5.29,5.32,5.29,5.29,11600.0
2010-05-07 13:00:00,5.28,5.29,5.28,5.28,12800.0,5.28,5.29,5.28,5.28,12800.0
2010-05-07 13:05:00,5.28,5.29,5.27,5.27,10000.0,5.28,5.29,5.27,5.27,10000.0
2010-05-07 13:10:00,5.26,5.27,5.25,5.25,16400.0,5.26,5.27,5.25,5.25,16400.0
2010-05-07 13:15:00,5.26,5.31,5.26,5.28,23200.0,5.26,5.31,5.26,5.28,23200.0
2010-05-07 13:20:00,5.28,5.29,5.28,5.29,3600.0,5.28,5.29,5.28,5.29,3600.0
2010-05-07 13:25:00,5.29,5.29,5.28,5.29,12000.0,5.29,5.29,5.28,5.29,12000.0
2010-05-07 13:30:00,5.29,5.32,5.29,5.32,14000.0,5.29,5.32,5.29,5.32,14000.0
2010-05-07 13:35:00,5.32,5.34,5.32,5.34,14400.0,5.32,5.34,5.32,5.34,14400.0
2010-05-07 13:40:00,5.34,5.38,5.34,5.38,12800.0,5.34,5.38,5.34,5.38,12800.0
2010-05-07 13:45:00,5.38,5.38,5.36,5.36,19600.0,5.38,5.38,5.36,5.36,19600.0
2010-05-07 13:50:00,5.36,5.36,5.33,5.34,14800.0,5.36,5.36,5.33,5.34,14800.0
2010-05-07 13:55:00,5.33,5.34,5.32,5.32,8800.0,5.33,5.34,5.32,5.32,8800.0
2010-05-07 14:00:00,5.33,5.34,5.32,5.33,35200.0,5.33,5.34,5.32,5.33,35200.0
2010-05-07 14:05:00,5.33,5.33,5.32,5.33,12000.0,5.33,5.33,5.32,5.33,12000.0
2010-05-07 14:10:00,5.32,5.32,5.3,5.3,11600.0,5.32,5.32,5.3,5.3,11600.0
2010-05-07 14:15:00,5.3,5.33,5.3,5.33,12000.0,5.3,5.33,5.3,5.33,12000.0
2010-05-07 14:20:00,5.32,5.33,5.3,5.3,12400.0,5.32,5.33,5.3,5.3,12400.0
2010-05-07 14:25:00,5.3,5.3,5.29,5.29,11600.0,5.3,5.3,5.29,5.29,11600.0
2010-05-07 14:30:00,5.28,5.29,5.27,5.29,22400.0,5.28,5.29,5.27,5.29,22400.0
2010-05-07 14:35:00,5.28,5.3,5.28,5.3,18000.0,5.28,5.3,5.28,5.3,18000.0
2010-05-07 14:40:00,5.3,5.33,5.3,5.31,22400.0,5.3,5.33,5.3,5.31,22400.0
2010-05-07 14:45:00,5.3,5.3,5.27,5.29,19200.0,5.3,5.3,5.27,5.29,19200.0
2010-05-07 14:50:00,5.28,5.28,5.25,5.25,44400.0,5.28,5.28,5.25,5.25,44400.0
2010-05-07 14:55:00,5.25,5.27,5.24,5.27,51200.0,5.25,5.27,5.24,5.27,51200.0
2010-05-07 15:00:00,5.27,5.29,5.25,5.28,39200.0,5.27,5.29,5.25,5.28,39200.0
2010-05-07 15:05:00,5.28,5.29,5.25,5.25,33600.0,5.28,5.29,5.25,5.25,33600.0
2010-05-07 15:10:00,5.26,5.26,5.25,5.26,25600.0,5.26,5.26,5.25,5.26,25600.0
2010-05-07 15:15:00,5.26,5.28,5.24,5.27,42400.0,5.26,5.28,5.24,5.27,42400.0
2010-05-07 15:20:00,5.27,5.29,5.27,5.29,33600.0,5.27,5.29,5.27,5.29,33600.0
2010-05-07 15:25:00,5.29,5.29,5.27,5.27,32800.0,5.29,5.29,5.27,5.27,32800.0
2010-05-07 15:30:00,5.28,5.28,5.25,5.26,53600.0,5.28,5.28,5.25,5.26,53600.0
2010-05-07 15:35:00,5.27,5.28,5.26,5.26,45200.0,5.27,5.28,5.26,5.26,45200.0
2010-05-07 15:40:00,5.27,5.29,5.26,5.27,82400.0,5.27,5.29,5.26,5.27,82400.0
2010-05-07 15:45:00,5.26,5.27,5.22,5.26,209600.0,5.26,5.27,5.22,5.26,209600.0
2010-05-07 15:50:00,5.26,5.28,5.25,5.28,142400.0,5.26,5.28,5.25,5.28,142400.0
2010-05-07 15:55:00,5.28,5.28,5.26,5.26,233200.0,5.28,5.28,5.26,5.26,233200.0
2010-05-10 09:30:00,5.45,5.45,5.43,5.43,3200.0,5.45,5.45,5.43,5.43,3200.0
2010-05-10 09:35:00,5.43,5.47,5.43,5.47,39600.0,5.43,5.47,5.43,5.47,39600.0
2010-05-10 09:40:00,5.48,5.51,5.45,5.45,38000.0,5.48,5.51,5.45,5.45,38000.0
2010-05-10 09:45:00,5.45,5.53,5.45,5.53,19200.0,5.45,5.53,5.45,5.53,19200.0
2010-05-10 09:50:00,5.53,5.53,5.46,5.48,12800.0,5.53,5.53,5.46,5.48,12800.0
2010-05-10 09:55:00,5.5,5.51,5.48,5.48,12800.0,5.5,5.51,5.48,5.48,12800.0
2010-05-10 10:00:00,5.48,5.5,5.47,5.47,25200.0,5.48,5.5,5.47,5.47,25200.0
2010-05-10 10:05:00,5.46,5.47,5.45,5.45,12000.0,5.46,5.47,5.45,5.45,12000.0
2010-05-10 10:10:00,5.46,5.49,5.46,5.49,18400.0,5.46,5.49,5.46,5.49,18400.0
2010-05-10 10:15:00,5.48,5.5,5.48,5.48,16800.0,5.48,5.5,5.48,5.48,16800.0
2010-05-10 10:20:00,5.48,5.48,5.45,5.46,9600.0,5.48,5.48,5.45,5.46,9600.0
2010-05-10 10:25:00,5.46,5.46,5.42,5.44,8000.0,5.46,5.46,5.42,5.44,8000.0
2010-05-10 10:30:00,5.44,5.46,5.44,5.45,22000.0,5.44,5.46,5.44,5.45,22000.0
2010-05-10 10:35:00,5.45,5.46,5.44,5.44,10000.0,5.45,5.46,5.44,5.44,10000.0
2010-05-10 10:40:00,5.44,5.44,5.4,5.4,4800.0,5.44,5.44,5.4,5.4,4800.0
2010-05-10 10:45:00,5.4,5.41,5.39,5.4,13200.0,5.4,5.41,5.39,5.4,13200.0
2010-05-10 10:50:00,5.39,5.4,5.38,5.4,11200.0,5.39,5.4,5.38,5.4,11200.0
2010-05-10 10:55:00,5.38,5.39,5.38,5.38,4000.0,5.38,5.39,5.38,5.38,4000.0
2010-05-10 11:00:00,5.39,5.41,5.39,5.4,12000.0,5.39,5.41,5.39,5.4,12000.0
2010-05-10 11:05:00,5.4,5.41,5.39,5.39,6800.0,5.4,5.41,5.39,5.39,6800.0
2010-05-10 11:10:00,5.39,5.39,5.38,5.39,4000.0,5.39,5.39,5.38,5.39,4000.0
2010-05-10 11:15:00,5.39,5.39,5.38,5.39,2800.0,5.39,5.39,5.38,5.39,2800.0
2010-05-10 11:20:00,5.4,5.41,5.39,5.4,6000.0,5.4,5.41,5.39,5.4,6000.0
2010-05-10 11:25:00,5.39,5.39,5.39,5.39,1600.0,5.39,5.39,5.39,5.39,1600.0
2010-05-10 11:30:00,5.39,5.39,5.39,5.39,800.0,5.39,5.39,5.39,5.39,800.0
2010-05-10 11:35:00,5.41,5.41,5.41,5.41,2400.0,5.41,5.41,5.41,5.41,2400.0
2010-05-10 11:40:00,5.41,5.43,5.41,5.43,8800.0,5.41,5.43,5.41,5.43,8800.0
2010-05-10 11:45:00,5.43,5.43,5.41,5.41,4800.0,5.43,5.43,5.41,5.41,4800.0
2010-05-10 11:50:00,5.42,5.43,5.42,5.43,2800.0,5.42,5.43,5.42,5.43,2800.0
2010-05-10 11:55:00,5.43,5.44,5.43,5.43,9600.0,5.43,5.44,5.43,5.43,9600.0
2010-05-10 12:00:00,5.44,5.44,5.43,5.43,12000.0,5.44,5.44,5.43,5.43,12000.0
2010-05-10 12:05:00,5.43,5.43,5.43,5.43,8400.0,5.43,5.43,5.43,5.43,8400.0
2010-05-10 12:10:00,5.41,5.43,5.41,5.42,4000.0,5.41,5.43,5.41,5.42,4000.0
2010-05-10 12:15:00,5.43,5.43,5.4,5.4,2800.0,5.43,5.43,5.4,5.4,2800.0
2010-05-10 12:20:00,5.41,5.42,5.41,5.42,4000.0,5.41,5.42,5.41,5.42,4000.0
2010-05-10 12:25:00,5.42,5.42,5.42,5.42,800.0,5.42,5.42,5.42,5.42,800.0
2010-05-10 12:30:00,5.42,5.42,5.42,5.42,1200.0,5.42,5.42,5.42,5.42,1200.0
2010-05-10 12:35:00,5.42,5.43,5.42,5.42,8400.0,5.42,5.43,5.42,5.42,8400.0
2010-05-10 12:40:00,5.42,5.42,5.41,5.42,6800.0,5.42,5.42,5.41,5.42,6800.0
2010-05-10 12:45:00,5.41,5.41,5.4,5.4,12000.0,5.41,5.41,5.4,5.4,12000.0
2010-05-10 12:50:00,5.41,5.41,5.4,5.41,4800.0,5.41,5.41,5.4,5.41,4800.0
2010-05-10 12:55:00,5.41,5.41,5.4,5.4,14400.0,5.41,5.41,5.4,5.4,14400.0
2010-05-10 13:00:00,5.4,5.4,5.4,5.4,4800.0,5.4,5.4,5.4,5.4,4800.0
2010-05-10 13:05:00,5.4,5.4,5.38,5.38,5200.0,5.4,5.4,5.38,5.38,5200.0
2010-05-10 13:10:00,5.38,5.41,5.38,5.38,22000.0,5.38,5.41,5.38,5.38,22000.0
2010-05-10 13:15:00,5.38,5.39,5.38,5.39,13600.0,5.38,5.39,5.38,5.39,13600.0
2010-05-10 13:20:00,5.39,5.4,5.39,5.39,11600.0,5.39,5.4,5.39,5.39,11600.0
2010-05-10 13:25:00,5.39,5.39,5.37,5.39,8000.0,5.39,5.39,5.37,5.39,8000.0
2010-05-10 13:30:00,5.38,5.43,5.38,5.42,8000.0,5.38,5.43,5.38,5.42,8000.0
2010-05-10 13:35:00,5.42,5.43,5.41,5.41,8000.0,5.42,5.43,5.41,5.41,8000.0
2010-05-10 13:40:00,5.4,5.4,5.38,5.39,3200.0,5.4,5.4,5.38,5.39,3200.0
2010-05-10 13:45:00,5.39,5.4,5.38,5.39,40400.0,5.39,5.4,5.38,5.39,40400.0
2010-05-10 13:50:00,5.4,5.41,5.4,5.41,4000.0,5.4,5.41,5.4,5.41,4000.0
2010-05-10 13:55:00,5.41,5.41,5.4,5.41,17200.0,5.41,5.41,5.4,5.41,17200.0
2010-05-10 14:00:00,5.41,5.43,5.4,5.42,22400.0,5.41,5.43,5.4,5.42,22400.0
2010-05-10 14:05:00,5.42,5.44,5.42,5.43,13200.0,5.42,5.44,5.42,5.43,13200.0
2010-05-10 14:10:00,5.43,5.43,5.42,5.43,9600.0,5.43,5.43,5.42,5.43,9600.0
2010-05-10 14:15:00,5.43,5.43,5.42,5.43,5200.0,5.43,5.43,5.42,5.43,5200.0
2010-05-10 14:20:00,5.43,5.45,5.42,5.45,36000.0,5.43,5.45,5.42,5.45,36000.0
2010-05-10 14:25:00,5.45,5.45,5.44,5.44,5200.0,5.45,5.45,5.44,5.44,5200.0
2010-05-10 14:30:00,5.44,5.44,5.43,5.44,8400.0,5.44,5.44,5.43,5.44,8400.0
2010-05-10 14:35:00,5.44,5.45,5.44,5.44,17200.0,5.44,5.45,5.44,5.44,17200.0
2010-05-10 14:40:00,5.44,5.46,5.43,5.46,26400.0,5.44,5.46,5.43,5.46,26400.0
2010-05-10 14:45:00,5.46,5.46,5.45,5.46,12800.0,5.46,5.46,5.45,5.46,12800.0
2010-05-10 14:50:00,5.46,5.48,5.45,5.48,23200.0,5.46,5.48,5.45,5.48,23200.0
2010-05-10 14:55:00,5.48,5.49,5.47,5.49,20800.0,5.48,5.49,5.47,5.49,20800.0
2010-05-10 15:00:00,5.49,5.49,5.48,5.48,40800.0,5.49,5.49,5.48,5.48,40800.0
2010-05-10 15:05:00,5.48,5.5,5.48,5.49,57600.0,5.48,5.5,5.48,5.49,57600.0
2010-05-10 15:10:00,5.49,5.49,5.47,5.47,25600.0,5.49,5.49,5.47,5.47,25600.0
2010-05-10 15:15:00,5.48,5.49,5.47,5.47,25200.0,5.48,5.49,5.47,5.47,25200.0
2010-05-10 15:20:00,5.47,5.47,5.46,5.47,18400.0,5.47,5.47,5.46,5.47,18400.0
2010-05-10 15:25:00,5.47,5.47,5.46,5.46,15200.0,5.47,5.47,5.46,5.46,15200.0
2010-05-10 15:30:00,5.46,5.47,5.46,5.47,18400.0,5.46,5.47,5.46,5.47,18400.0
2010-05-10 15:35:00,5.47,5.47,5.46,5.47,36800.0,5.47,5.47,5.46,5.47,36800.0
2010-05-10 15:40:00,5.47,5.48,5.47,5.47,36400.0,5.47,5.48,5.47,5.47,36400.0
2010-05-10 15:45:00,5.47,5.49,5.47,5.48,52800.0,5.47,5.49,5.47,5.48,52800.0
2010-05-10 15:50:00,5.49,5.49,5.48,5.49,104000.0,5.49,5.49,5.48,5.49,104000.0
2010-05-10 15:55:00,5.49,5.54,5.49,5.53,270800.0,5.49,5.54,5.49,5.53,270800.0
2010-05-11 09:30:00,5.49,5.55,5.49,5.54,19200.0,5.49,5.55,5.49,5.54,19200.0
2010-05-11 09:35:00,5.54,5.55,5.5,5.52,6400.0,5.54,5.55,5.5,5.52,6400.0
2010-05-11 09:40:00,5.52,5.54,5.52,5.54,10800.0,5.52,5.54,5.52,5.54,10800.0
2010-05-11 09:45:00,5.55,5.57,5.54,5.54,14400.0,5.55,5.57,5.54,5.54,14400.0
2010-05-11 09:50:00,5.54,5.55,5.54,5.54,12000.0,5.54,5.55,5.54,5.54,12000.0
2010-05-11 09:55:00,5.54,5.57,5.54,5.57,8800.0,5.54,5.57,5.54,5.57,8800.0
2010-05-11 10:00:00,5.58,5.58,5.54,5.55,13200.0,5.58,5.58,5.54,5.55,13200.0
2010-05-11 10:05:00,5.55,5.57,5.55,5.56,14400.0,5.55,5.57,5.55,5.56,14400.0
2010-05-11 10:10:00,5.55,5.59,5.55,5.58,14400.0,5.55,5.59,5.55,5.58,14400.0
2010-05-11 10:15:00,5.58,5.59,5.57,5.57,17600.0,5.58,5.59,5.57,5.57,17600.0
2010-05-11 10:20:00,5.56,5.56,5.53,5.53,21600.0,5.56,5.56,5.53,5.53,21600.0
2010-05-11 10:25:00,5.53,5.56,5.52,5.55,24000.0,5.53,5.56,5.52,5.55,24000.0
2010-05-11 10:30:00,5.54,5.58,5.54,5.57,23600.0,5.54,5.58,5.54,5.57,23600.0
2010-05-11 10:35:00,5.58,5.59,5.55,5.58,61200.0,5.58,5.59,5.55,5.58,61200.0
2010-05-11 10:40:00,5.58,5.59,5.58,5.58,8400.0,5.58,5.59,5.58,5.58,8400.0
2010-05-11 10:45:00,5.59,5.59,5.58,5.59,12800.0,5.59,5.59,5.58,5.59,12800.0
2010-05-11 10:50:00,5.58,5.58,5.56,5.56,11600.0,5.58,5.58,5.56,5.56,11600.0
2010-05-11 10:55:00,5.56,5.56,5.54,5.54,7600.0,5.56,5.56,5.54,5.54,7600.0
2010-05-11 11:00:00,5.54,5.58,5.54,5.58,23600.0,5.54,5.58,5.54,5.58,23600.0
2010-05-11 11:05:00,5.58,5.59,5.56,5.57,47200.0,5.58,5.59,5.56,5.57,47200.0
2010-05-11 11:10:00,5.57,5.57,5.55,5.56,15600.0,5.57,5.57,5.55,5.56,15600.0
2010-05-11 11:15:00,5.55,5.56,5.55,5.56,18400.0,5.55,5.56,5.55,5.56,18400.0
2010-05-11 11:20:00,5.56,5.56,5.55,5.56,9200.0,5.56,5.56,5.55,5.56,9200.0
2010-05-11 11:25:00,5.56,5.57,5.56,5.57,16400.0,5.56,5.57,5.56,5.57,16400.0
2010-05-11 11:30:00,5.56,5.57,5.54,5.56,48000.0,5.56,5.57,5.54,5.56,48000.0
2010-05-11 11:35:00,5.56,5.56,5.55,5.55,19200.0,5.56,5.56,5.55,5.55,19200.0
2010-05-11 11:40:00,5.56,5.56,5.55,5.55,9600.0,5.56,5.56,5.55,5.55,9600.0
2010-05-11 11:45:00,5.55,5.55,5.53,5.53,13600.0,5.55,5.55,5.53,5.53,13600.0
2010-05-11 11:50:00,5.54,5.56,5.53,5.56,11600.0,5.54,5.56,5.53,5.56,11600.0
2010-05-11 11:55:00,5.56,5.57,5.56,5.56,13200.0,5.56,5.57,5.56,5.56,13200.0
2010-05-11 12:00:00,5.57,5.58,5.56,5.58,11600.0,5.57,5.58,5.56,5.58,11600.0
2010-05-11 12:05:00,5.57,5.59,5.56,5.58,26800.0,5.57,5.59,5.56,5.58,26800.0
2010-05-11 12:10:00,5.58,5.59,5.55,5.55,20000.0,5.58,5.59,5.55,5.55,20000.0
2010-05-11 12:15:00,5.55,5.57,5.55,5.56,16400.0,5.55,5.57,5.55,5.56,16400.0
2010-05-11 12:20:00,5.55,5.55,5.54,5.55,12400.0,5.55,5.55,5.54,5.55,12400.0
2010-05-11 12:25:00,5.55,5.56,5.55,5.56,11200.0,5.55,5.56,5.55,5.56,11200.0
2010-05-11 12:30:00,5.55,5.55,5.54,5.55,12800.0,5.55,5.55,5.54,5.55,12800.0
2010-05-11 12:35:00,5.55,5.55,5.54,5.54,6800.0,5.55,5.55,5.54,5.54,6800.0
2010-05-11 12:40:00,5.54,5.57,5.54,5.56,21600.0,5.54,5.57,5.54,5.56,21600.0
2010-05-11 12:45:00,5.57,5.57,5.56,5.57,16400.0,5.57,5.57,5.56,5.57,16400.0
2010-05-11 12:50:00,5.57,5.58,5.57,5.57,8000.0,5.57,5.58,5.57,5.57,8000.0
2010-05-11 12:55:00,5.58,5.58,5.58,5.58,3200.0,5.58,5.58,5.58,5.58,3200.0
2010-05-11 13:00:00,5.59,5.59,5.58,5.58,7600.0,5.59,5.59,5.58,5.58,7600.0
2010-05-11 13:05:00,5.59,5.59,5.58,5.58,5600.0,5.59,5.59,5.58,5.58,5600.0
2010-05-11 13:10:00,5.58,5.59,5.58,5.58,5200.0,5.58,5.59,5.58,5.58,5200.0
2010-05-11 13:15:00,5.58,5.59,5.58,5.59,7600.0,5.58,5.59,5.58,5.59,7600.0
2010-05-11 13:20:00,5.59,5.6,5.59,5.6,8000.0,5.59,5.6,5.59,5.6,8000.0
2010-05-11 13:25:00,5.6,5.61,5.6,5.6,22000.0,5.6,5.61,5.6,5.6,22000.0
2010-05-11 13:30:00,5.61,5.62,5.6,5.62,27200.0,5.61,5.62,5.6,5.62,27200.0
2010-05-11 13:35:00,5.62,5.62,5.59,5.6,4800.0,5.62,5.62,5.59,5.6,4800.0
2010-05-11 13:40:00,5.6,5.62,5.6,5.62,16000.0,5.6,5.62,5.6,5.62,16000.0
2010-05-11 13:45:00,5.62,5.63,5.62,5.63,17600.0,5.62,5.63,5.62,5.63,17600.0
2010-05-11 13:50:00,5.64,5.65,5.64,5.64,28400.0,5.64,5.65,5.64,5.64,28400.0
2010-05-11 13:55:00,5.64,5.66,5.64,5.66,17200.0,5.64,5.66,5.64,5.66,17200.0
2010-05-11 14:00:00,5.65,5.66,5.65,5.66,18800.0,5.65,5.66,5.65,5.66,18800.0
2010-05-11 14:05:00,5.66,5.67,5.65,5.65,15600.0,5.66,5.67,5.65,5.65,15600.0
2010-05-11 14:10:00,5.64,5.64,5.62,5.63,28000.0,5.64,5.64,5.62,5.63,28000.0
2010-05-11 14:15:00,5.63,5.63,5.61,5.62,29200.0,5.63,5.63,5.61,5.62,29200.0
2010-05-11 14:20:00,5.62,5.65,5.62,5.64,20000.0,5.62,5.65,5.62,5.64,20000.0
2010-05-11 14:25:00,5.65,5.66,5.63,5.63,8000.0,5.65,5.66,5.63,5.63,8000.0
2010-05-11 14:30:00,5.63,5.63,5.61,5.62,21600.0,5.63,5.63,5.61,5.62,21600.0
2010-05-11 14:35:00,5.62,5.62,5.6,5.61,16400.0,5.62,5.62,5.6,5.61,16400.0
2010-05-11 14:40:00,5.61,5.61,5.59,5.6,21200.0,5.61,5.61,5.59,5.6,21200.0
2010-05-11 14:45:00,5.6,5.6,5.59,5.6,42000.0,5.6,5.6,5.59,5.6,42000.0
2010-05-11 14:50:00,5.6,5.62,5.6,5.62,17600.0,5.6,5.62,5.6,5.62,17600.0
2010-05-11 14:55:00,5.62,5.62,5.6,5.6,18000.0,5.62,5.62,5.6,5.6,18000.0
2010-05-11 15:00:00,5.6,5.6,5.55,5.56,56800.0,5.6,5.6,5.55,5.56,56800.0
2010-05-11 15:05:00,5.56,5.57,5.56,5.56,6400.0,5.56,5.57,5.56,5.56,6400.0
2010-05-11 15:10:00,5.55,5.56,5.54,5.54,16800.0,5.55,5.56,5.54,5.54,16800.0
2010-05-11 15:15:00,5.54,5.55,5.53,5.53,22800.0,5.54,5.55,5.53,5.53,22800.0
2010-05-11 15:20:00,5.53,5.55,5.52,5.55,16800.0,5.53,5.55,5.52,5.55,16800.0
2010-05-11 15:25:00,5.55,5.57,5.55,5.57,21200.0,5.55,5.57,5.55,5.57,21200.0
2010-05-11 15:30:00,5.57,5.57,5.56,5.56,14800.0,5.57,5.57,5.56,5.56,14800.0
2010-05-11 15:35:00,5.56,5.57,5.54,5.57,54800.0,5.56,5.57,5.54,5.57,54800.0
2010-05-11 15:40:00,5.56,5.57,5.56,5.57,32000.0,5.56,5.57,5.56,5.57,32000.0
2010-05-11 15:45:00,5.57,5.58,5.56,5.57,49200.0,5.57,5.58,5.56,5.57,49200.0
2010-05-11 15:50:00,5.57,5.57,5.55,5.57,64000.0,5.57,5.57,5.55,5.57,64000.0
2010-05-11 15:55:00,5.57,5.57,5.56,5.57,62000.0,5.57,5.57,5.56,5.57,62000.0
2010-05-12 09:30:00,5.58,5.58,5.52,5.55,74400.0,5.58,5.58,5.52,5.55,74400.0
2010-05-12 09:35:00,5.56,5.57,5.53,5.57,22800.0,5.56,5.57,5.53,5.57,22800.0
2010-05-12 09:40:00,5.57,5.59,5.57,5.58,5200.0,5.57,5.59,5.57,5.58,5200.0
2010-05-12 09:45:00,5.58,5.58,5.56,5.56,6800.0,5.58,5.58,5.56,5.56,6800.0
2010-05-12 09:50:00,5.56,5.57,5.55,5.56,8400.0,5.56,5.57,5.55,5.56,8400.0
2010-05-12 09:55:00,5.55,5.61,5.55,5.61,11600.0,5.55,5.61,5.55,5.61,11600.0
2010-05-12 10:00:00,5.6,5.6,5.57,5.58,12000.0,5.6,5.6,5.57,5.58,12000.0
2010-05-12 10:05:00,5.58,5.6,5.58,5.6,15200.0,5.58,5.6,5.58,5.6,15200.0
2010-05-12 10:10:00,5.61,5.61,5.6,5.61,6000.0,5.61,5.61,5.6,5.61,6000.0
2010-05-12 10:15:00,5.61,5.62,5.61,5.61,15200.0,5.61,5.62,5.61,5.61,15200.0
2010-05-12 10:20:00,5.61,5.62,5.59,5.59,55200.0,5.61,5.62,5.59,5.59,55200.0
2010-05-12 10:25:00,5.59,5.62,5.59,5.61,16400.0,5.59,5.62,5.59,5.61,16400.0
2010-05-12 10:30:00,5.61,5.61,5.59,5.59,16400.0,5.61,5.61,5.59,5.59,16400.0
2010-05-12 10:35:00,5.59,5.59,5.56,5.57,16800.0,5.59,5.59,5.56,5.57,16800.0
2010-05-12 10:40:00,5.57,5.58,5.57,5.58,10000.0,5.57,5.58,5.57,5.58,10000.0
2010-05-12 10:45:00,5.59,5.61,5.58,5.6,9200.0,5.59,5.61,5.58,5.6,9200.0
2010-05-12 10:50:00,5.59,5.59,5.59,5.59,8000.0,5.59,5.59,5.59,5.59,8000.0
2010-05-12 10:55:00,5.58,5.6,5.58,5.59,18000.0,5.58,5.6,5.58,5.59,18000.0
2010-05-12 11:00:00,5.59,5.61,5.59,5.6,14400.0,5.59,5.61,5.59,5.6,14400.0
2010-05-12 11:05:00,5.6,5.61,5.6,5.6,32000.0,5.6,5.61,5.6,5.6,32000.0
2010-05-12 11:10:00,5.6,5.61,5.58,5.6,40400.0,5.6,5.61,5.58,5.6,40400.0
2010-05-12 11:15:00,5.6,5.6,5.58,5.6,29600.0,5.6,5.6,5.58,5.6,29600.0
2010-05-12 11:20:00,5.6,5.61,5.58,5.59,20800.0,5.6,5.61,5.58,5.59,20800.0
2010-05-12 11:25:00,5.59,5.61,5.58,5.58,21600.0,5.59,5.61,5.58,5.58,21600.0
2010-05-12 11:30:00,5.58,5.6,5.58,5.6,7200.0,5.58,5.6,5.58,5.6,7200.0
2010-05-12 11:35:00,5.6,5.61,5.6,5.61,9600.0,5.6,5.61,5.6,5.61,9600.0
2010-05-12 11:40:00,5.61,5.61,5.59,5.6,27600.0,5.61,5.61,5.59,5.6,27600.0
2010-05-12 11:45:00,5.6,5.61,5.6,5.6,13200.0,5.6,5.61,5.6,5.6,13200.0
2010-05-12 11:50:00,5.6,5.6,5.59,5.59,8800.0,5.6,5.6,5.59,5.59,8800.0
2010-05-12 11:55:00,5.59,5.6,5.59,5.6,10000.0,5.59,5.6,5.59,5.6,10000.0
2010-05-12 12:00:00,5.61,5.61,5.59,5.6,20400.0,5.61,5.61,5.59,5.6,20400.0
2010-05-12 12:05:00,5.6,5.63,5.6,5.63,15200.0,5.6,5.63,5.6,5.63,15200.0
2010-05-12 12:10:00,5.63,5.64,5.63,5.63,5200.0,5.63,5.64,5.63,5.63,5200.0
2010-05-12 12:15:00,5.63,5.64,5.63,5.64,7600.0,5.63,5.64,5.63,5.64,7600.0
2010-05-12 12:20:00,5.64,5.64,5.63,5.63,4400.0,5.64,5.64,5.63,5.63,4400.0
2010-05-12 12:25:00,5.63,5.63,5.63,5.63,800.0,5.63,5.63,5.63,5.63,800.0
2010-05-12 12:30:00,5.62,5.64,5.62,5.62,6800.0,5.62,5.64,5.62,5.62,6800.0
2010-05-12 12:35:00,5.62,5.62,5.6,5.61,9200.0,5.62,5.62,5.6,5.61,9200.0
2010-05-12 12:40:00,5.61,5.62,5.6,5.61,6000.0,5.61,5.62,5.6,5.61,6000.0
2010-05-12 12:45:00,5.61,5.61,5.6,5.61,4400.0,5.61,5.61,5.6,5.61,4400.0
2010-05-12 12:50:00,5.61,5.61,5.6,5.61,5200.0,5.61,5.61,5.6,5.61,5200.0
2010-05-12 12:55:00,5.61,5.62,5.61,5.61,16000.0,5.61,5.62,5.61,5.61,16000.0
2010-05-12 13:00:00,5.62,5.62,5.61,5.61,11200.0,5.62,5.62,5.61,5.61,11200.0
2010-05-12 13:05:00,5.62,5.64,5.62,5.64,8000.0,5.62,5.64,5.62,5.64,8000.0
2010-05-12 13:10:00,5.64,5.64,5.64,5.64,5600.0,5.64,5.64,5.64,5.64,5600.0
2010-05-12 13:15:00,5.65,5.67,5.65,5.65,16400.0,5.65,5.67,5.65,5.65,16400.0
2010-05-12 13:20:00,5.65,5.65,5.62,5.63,9600.0,5.65,5.65,5.62,5.63,9600.0
2010-05-12 13:25:00,5.63,5.64,5.62,5.64,20400.0,5.63,5.64,5.62,5.64,20400.0
2010-05-12 13:30:00,5.65,5.66,5.64,5.66,10800.0,5.65,5.66,5.64,5.66,10800.0
2010-05-12 13:35:00,5.66,5.66,5.66,5.66,2800.0,5.66,5.66,5.66,5.66,2800.0
2010-05-12 13:40:00,5.66,5.66,5.63,5.65,27200.0,5.66,5.66,5.63,5.65,27200.0
2010-05-12 13:45:00,5.65,5.67,5.65,5.67,6800.0,5.65,5.67,5.65,5.67,6800.0
2010-05-12 13:50:00,5.67,5.68,5.67,5.68,12400.0,5.67,5.68,5.67,5.68,12400.0
2010-05-12 13:55:00,5.68,5.69,5.68,5.68,14800.0,5.68,5.69,5.68,5.68,14800.0
2010-05-12 14:00:00,5.68,5.68,5.67,5.68,5600.0,5.68,5.68,5.67,5.68,5600.0
2010-05-12 14:05:00,5.68,5.69,5.67,5.67,14800.0,5.68,5.69,5.67,5.67,14800.0
2010-05-12 14:10:00,5.67,5.68,5.67,5.68,15200.0,5.67,5.68,5.67,5.68,15200.0
2010-05-12 14:15:00,5.68,5.71,5.68,5.71,20000.0,5.68,5.71,5.68,5.71,20000.0
2010-05-12 14:20:00,5.7,5.71,5.69,5.7,15600.0,5.7,5.71,5.69,5.7,15600.0
2010-05-12 14:25:00,5.7,5.71,5.7,5.71,14800.0,5.7,5.71,5.7,5.71,14800.0
2010-05-12 14:30:00,5.71,5.72,5.71,5.72,18000.0,5.71,5.72,5.71,5.72,18000.0
2010-05-12 14:35:00,5.72,5.72,5.71,5.72,19600.0,5.72,5.72,5.71,5.72,19600.0
2010-05-12 14:40:00,5.72,5.72,5.72,5.72,17200.0,5.72,5.72,5.72,5.72,17200.0
2010-05-12 14:45:00,5.72,5.73,5.71,5.71,19600.0,5.72,5.73,5.71,5.71,19600.0
2010-05-12 14:50:00,5.7,5.7,5.69,5.69,12000.0,5.7,5.7,5.69,5.69,12000.0
2010-05-12 14:55:00,5.7,5.7,5.69,5.7,20400.0,5.7,5.7,5.69,5.7,20400.0
2010-05-12 15:00:00,5.7,5.71,5.7,5.71,26000.0,5.7,5.71,5.7,5.71,26000.0
2010-05-12 15:05:00,5.71,5.72,5.71,5.72,33600.0,5.71,5.72,5.71,5.72,33600.0
2010-05-12 15:10:00,5.72,5.72,5.71,5.72,28000.0,5.72,5.72,5.71,5.72,28000.0
2010-05-12 15:15:00,5.72,5.73,5.71,5.72,28400.0,5.72,5.73,5.71,5.72,28400.0
2010-05-12 15:20:00,5.72,5.73,5.71,5.71,34800.0,5.72,5.73,5.71,5.71,34800.0
2010-05-12 15:25:00,5.71,5.73,5.71,5.72,24400.0,5.71,5.73,5.71,5.72,24400.0
2010-05-12 15:30:00,5.72,5.73,5.71,5.72,34400.0,5.72,5.73,5.71,5.72,34400.0
2010-05-12 15:35:00,5.72,5.72,5.71,5.71,49200.0,5.72,5.72,5.71,5.71,49200.0
2010-05-12 15:40:00,5.71,5.72,5.71,5.71,35200.0,5.71,5.72,5.71,5.71,35200.0
2010-05-12 15:45:00,5.71,5.73,5.7,5.71,75200.0,5.71,5.73,5.7,5.71,75200.0
2010-05-12 15:50:00,5.71,5.72,5.7,5.71,104800.0,5.71,5.72,5.7,5.71,104800.0
2010-05-12 15:55:00,5.71,5.73,5.71,5.72,74400.0,5.71,5.73,5.71,5.72,74400.0
2010-05-13 09:30:00,5.73,5.73,5.68,5.68,20800.0,5.73,5.73,5.68,5.68,20800.0
2010-05-13 09:35:00,5.68,5.72,5.68,5.72,4000.0,5.68,5.72,5.68,5.72,4000.0
2010-05-13 09:40:00,5.72,5.73,5.69,5.72,9600.0,5.72,5.73,5.69,5.72,9600.0
2010-05-13 09:45:00,5.71,5.74,5.71,5.73,8000.0,5.71,5.74,5.71,5.73,8000.0
2010-05-13 09:50:00,5.73,5.73,5.7,5.7,3200.0,5.73,5.73,5.7,5.7,3200.0
2010-05-13 09:55:00,5.7,5.7,5.65,5.66,25200.0,5.7,5.7,5.65,5.66,25200.0
2010-05-13 10:00:00,5.67,5.69,5.66,5.67,23200.0,5.67,5.69,5.66,5.67,23200.0
2010-05-13 10:05:00,5.67,5.67,5.65,5.66,16800.0,5.67,5.67,5.65,5.66,16800.0
2010-05-13 10:10:00,5.66,5.68,5.66,5.67,41200.0,5.66,5.68,5.66,5.67,41200.0
2010-05-13 10:15:00,5.69,5.71,5.68,5.71,10400.0,5.69,5.71,5.68,5.71,10400.0
2010-05-13 10:20:00,5.71,5.72,5.69,5.71,39600.0,5.71,5.72,5.69,5.71,39600.0
2010-05-13 10:25:00,5.71,5.71,5.68,5.71,6800.0,5.71,5.71,5.68,5.71,6800.0
2010-05-13 10:30:00,5.7,5.74,5.69,5.74,10800.0,5.7,5.74,5.69,5.74,10800.0
2010-05-13 10:35:00,5.73,5.73,5.73,5.73,2800.0,5.73,5.73,5.73,5.73,2800.0
2010-05-13 10:40:00,5.73,5.73,5.72,5.72,2800.0,5.73,5.73,5.72,5.72,2800.0
2010-05-13 10:45:00,5.72,5.72,5.68,5.71,56000.0,5.72,5.72,5.68,5.71,56000.0
2010-05-13 10:50:00,5.71,5.72,5.71,5.72,7600.0,5.71,5.72,5.71,5.72,7600.0
2010-05-13 10:55:00,5.72,5.72,5.69,5.69,6000.0,5.72,5.72,5.69,5.69,6000.0
2010-05-13 11:00:00,5.69,5.69,5.67,5.67,4400.0,5.69,5.69,5.67,5.67,4400.0
2010-05-13 11:05:00,5.67,5.68,5.67,5.68,4400.0,5.67,5.68,5.67,5.68,4400.0
2010-05-13 11:10:00,5.68,5.69,5.68,5.68,4000.0,5.68,5.69,5.68,5.68,4000.0
2010-05-13 11:15:00,5.68,5.68,5.68,5.68,400.0,5.68,5.68,5.68,5.68,400.0
2010-05-13 11:20:00,5.68,5.69,5.68,5.68,5600.0,5.68,5.69,5.68,5.68,5600.0
2010-05-13 11:25:00,5.68,5.68,5.67,5.67,3200.0,5.68,5.68,5.67,5.67,3200.0
2010-05-13 11:30:00,5.67,5.68,5.66,5.66,8400.0,5.67,5.68,5.66,5.66,8400.0
2010-05-13 11:35:00,5.66,5.66,5.65,5.66,3200.0,5.66,5.66,5.65,5.66,3200.0
2010-05-13 11:40:00,5.66,5.67,5.66,5.67,6800.0,5.66,5.67,5.66,5.67,6800.0
2010-05-13 11:45:00,5.68,5.68,5.68,5.68,3200.0,5.68,5.68,5.68,5.68,3200.0
2010-05-13 11:50:00,5.68,5.68,5.66,5.66,4000.0,5.68,5.68,5.66,5.66,4000.0
2010-05-13 11:55:00,5.66,5.67,5.66,5.66,4000.0,5.66,5.67,5.66,5.66,4000.0
2010-05-13 12:00:00,5.66,5.68,5.66,5.68,6400.0,5.66,5.68,5.66,5.68,6400.0
2010-05-13 12:05:00,5.68,5.68,5.67,5.67,3200.0,5.68,5.68,5.67,5.67,3200.0
2010-05-13 12:10:00,5.67,5.68,5.67,5.67,9200.0,5.67,5.68,5.67,5.67,9200.0
2010-05-13 12:15:00,5.67,5.67,5.66,5.67,3600.0,5.67,5.67,5.66,5.67,3600.0
2010-05-13 12:20:00,5.67,5.68,5.67,5.68,3200.0,5.67,5.68,5.67,5.68,3200.0
2010-05-13 12:25:00,5.68,5.68,5.67,5.67,800.0,5.68,5.68,5.67,5.67,800.0
2010-05-13 12:30:00,5.68,5.68,5.67,5.67,1600.0,5.68,5.68,5.67,5.67,1600.0
2010-05-13 12:35:00,5.67,5.68,5.67,5.68,8000.0,5.67,5.68,5.67,5.68,8000.0
2010-05-13 12:40:00,5.68,5.68,5.68,5.68,6400.0,5.68,5.68,5.68,5.68,6400.0
2010-05-13 12:45:00,5.68,5.68,5.68,5.68,4400.0,5.68,5.68,5.68,5.68,4400.0
2010-05-13 12:50:00,5.67,5.67,5.67,5.67,3200.0,5.67,5.67,5.67,5.67,3200.0
2010-05-13 12:55:00,5.67,5.67,5.66,5.66,4400.0,5.67,5.67,5.66,5.66,4400.0
2010-05-13 13:00:00,5.66,5.66,5.65,5.66,6400.0,5.66,5.66,5.65,5.66,6400.0
2010-05-13 13:05:00,5.65,5.66,5.65,5.66,7600.0,5.65,5.66,5.65,5.66,7600.0
2010-05-13 13:10:00,5.66,5.68,5.66,5.68,6400.0,5.66,5.68,5.66,5.68,6400.0
2010-05-13 13:15:00,5.68,5.69,5.68,5.68,1600.0,5.68,5.69,5.68,5.68,1600.0
2010-05-13 13:20:00,5.68,5.68,5.67,5.67,5200.0,5.68,5.68,5.67,5.67,5200.0
2010-05-13 13:25:00,5.67,5.68,5.67,5.68,2000.0,5.67,5.68,5.67,5.68,2000.0
2010-05-13 13:30:00,5.68,5.69,5.68,5.69,7600.0,5.68,5.69,5.68,5.69,7600.0
2010-05-13 13:35:00,5.69,5.69,5.69,5.69,2400.0,5.69,5.69,5.69,5.69,2400.0
2010-05-13 13:40:00,5.68,5.69,5.68,5.68,4000.0,5.68,5.69,5.68,5.68,4000.0
2010-05-13 13:45:00,5.67,5.68,5.67,5.68,4800.0,5.67,5.68,5.67,5.68,4800.0
2010-05-13 13:50:00,5.68,5.71,5.67,5.71,25600.0,5.68,5.71,5.67,5.71,25600.0
2010-05-13 13:55:00,5.7,5.71,5.7,5.7,11200.0,5.7,5.71,5.7,5.7,11200.0
2010-05-13 14:00:00,5.71,5.71,5.69,5.69,4000.0,5.71,5.71,5.69,5.69,4000.0
2010-05-13 14:05:00,5.69,5.69,5.69,5.69,800.0,5.69,5.69,5.69,5.69,800.0
2010-05-13 14:10:00,5.69,5.69,5.68,5.69,3600.0,5.69,5.69,5.68,5.69,3600.0
2010-05-13 14:15:00,5.69,5.69,5.68,5.68,3200.0,5.69,5.69,5.68,5.68,3200.0
2010-05-13 14:20:00,5.68,5.68,5.67,5.68,5200.0,5.68,5.68,5.67,5.68,5200.0
2010-05-13 14:25:00,5.68,5.68,5.67,5.67,4000.0,5.68,5.68,5.67,5.67,4000.0
2010-05-13 14:30:00,5.67,5.67,5.67,5.67,3600.0,5.67,5.67,5.67,5.67,3600.0
2010-05-13 14:35:00,5.67,5.68,5.67,5.68,11200.0,5.67,5.68,5.67,5.68,11200.0
2010-05-13 14:40:00,5.68,5.68,5.68,5.68,5600.0,5.68,5.68,5.68,5.68,5600.0
2010-05-13 14:45:00,5.68,5.68,5.67,5.67,6800.0,5.68,5.68,5.67,5.67,6800.0
2010-05-13 14:50:00,5.66,5.66,5.65,5.65,8800.0,5.66,5.66,5.65,5.65,8800.0
2010-05-13 14:55:00,5.66,5.66,5.64,5.65,38000.0,5.66,5.66,5.64,5.65,38000.0
2010-05-13 15:00:00,5.65,5.66,5.65,5.65,14400.0,5.65,5.66,5.65,5.65,14400.0
2010-05-13 15:05:00,5.65,5.65,5.65,5.65,32800.0,5.65,5.65,5.65,5.65,32800.0
2010-05-13 15:10:00,5.65,5.65,5.65,5.65,29600.0,5.65,5.65,5.65,5.65,29600.0
2010-05-13 15:15:00,5.65,5.65,5.62,5.62,8800.0,5.65,5.65,5.62,5.62,8800.0
2010-05-13 15:20:00,5.62,5.64,5.62,5.63,20800.0,5.62,5.64,5.62,5.63,20800.0
2010-05-13 15:25:00,5.64,5.64,5.63,5.63,12800.0,5.64,5.64,5.63,5.63,12800.0
2010-05-13 15:30:00,5.63,5.63,5.62,5.63,30800.0,5.63,5.63,5.62,5.63,30800.0
2010-05-13 15:35:00,5.63,5.63,5.6,5.61,29200.0,5.63,5.63,5.6,5.61,29200.0
2010-05-13 15:40:00,5.61,5.63,5.6,5.62,44800.0,5.61,5.63,5.6,5.62,44800.0
2010-05-13 15:45:00,5.62,5.66,5.62,5.65,96000.0,5.62,5.66,5.62,5.65,96000.0
2010-05-13 15:50:00,5.65,5.65,5.63,5.63,54000.0,5.65,5.65,5.63,5.63,54000.0
2010-05-13 15:55:00,5.63,5.65,5.63,5.63,108800.0,5.63,5.65,5.63,5.63,108800.0
2010-05-14 09:30:00,5.59,5.59,5.58,5.58,5600.0,5.59,5.59,5.58,5.58,5600.0
2010-05-14 09:35:00,5.59,5.59,5.5,5.53,14800.0,5.59,5.59,5.5,5.53,14800.0
2010-05-14 09:40:00,5.53,5.54,5.46,5.52,21200.0,5.53,5.54,5.46,5.52,21200.0
2010-05-14 09:45:00,5.53,5.56,5.5,5.51,22400.0,5.53,5.56,5.5,5.51,22400.0
2010-05-14 09:50:00,5.52,5.54,5.5,5.52,20400.0,5.52,5.54,5.5,5.52,20400.0
2010-05-14 09:55:00,5.5,5.57,5.5,5.56,16800.0,5.5,5.57,5.5,5.56,16800.0
2010-05-14 10:00:00,5.56,5.57,5.51,5.51,20400.0,5.56,5.57,5.51,5.51,20400.0
2010-05-14 10:05:00,5.51,5.53,5.49,5.52,15200.0,5.51,5.53,5.49,5.52,15200.0
2010-05-14 10:10:00,5.53,5.56,5.53,5.56,6800.0,5.53,5.56,5.53,5.56,6800.0
2010-05-14 10:15:00,5.57,5.58,5.56,5.57,16400.0,5.57,5.58,5.56,5.57,16400.0
2010-05-14 10:20:00,5.57,5.61,5.57,5.61,46800.0,5.57,5.61,5.57,5.61,46800.0
2010-05-14 10:25:00,5.6,5.6,5.56,5.57,10800.0,5.6,5.6,5.56,5.57,10800.0
2010-05-14 10:30:00,5.57,5.57,5.56,5.57,12400.0,5.57,5.57,5.56,5.57,12400.0
2010-05-14 10:35:00,5.57,5.59,5.57,5.58,18000.0,5.57,5.59,5.57,5.58,18000.0
2010-05-14 10:40:00,5.57,5.6,5.57,5.6,13200.0,5.57,5.6,5.57,5.6,13200.0
2010-05-14 10:45:00,5.59,5.6,5.58,5.59,13600.0,5.59,5.6,5.58,5.59,13600.0
2010-05-14 10:50:00,5.59,5.6,5.58,5.59,13200.0,5.59,5.6,5.58,5.59,13200.0
2010-05-14 10:55:00,5.59,5.61,5.59,5.61,9600.0,5.59,5.61,5.59,5.61,9600.0
2010-05-14 11:00:00,5.61,5.61,5.59,5.61,31200.0,5.61,5.61,5.59,5.61,31200.0
2010-05-14 11:05:00,5.61,5.63,5.59,5.62,58800.0,5.61,5.63,5.59,5.62,58800.0
2010-05-14 11:10:00,5.62,5.62,5.59,5.62,44000.0,5.62,5.62,5.59,5.62,44000.0
2010-05-14 11:15:00,5.62,5.62,5.61,5.61,7200.0,5.62,5.62,5.61,5.61,7200.0
2010-05-14 11:20:00,5.59,5.6,5.57,5.59,24400.0,5.59,5.6,5.57,5.59,24400.0
2010-05-14 11:25:00,5.59,5.61,5.59,5.6,11600.0,5.59,5.61,5.59,5.6,11600.0
2010-05-14 11:30:00,5.6,5.63,5.6,5.63,10400.0,5.6,5.63,5.6,5.63,10400.0
2010-05-14 11:35:00,5.63,5.68,5.62,5.65,88400.0,5.63,5.68,5.62,5.65,88400.0
2010-05-14 11:40:00,5.65,5.65,5.62,5.64,18800.0,5.65,5.65,5.62,5.64,18800.0
2010-05-14 11:45:00,5.65,5.66,5.65,5.66,17600.0,5.65,5.66,5.65,5.66,17600.0
2010-05-14 11:50:00,5.66,5.68,5.63,5.66,124400.0,5.66,5.68,5.63,5.66,124400.0
2010-05-14 11:55:00,5.65,5.68,5.65,5.68,50000.0,5.65,5.68,5.65,5.68,50000.0
2010-05-14 12:00:00,5.68,5.68,5.66,5.68,32400.0,5.68,5.68,5.66,5.68,32400.0
2010-05-14 12:05:00,5.68,5.69,5.65,5.68,59200.0,5.68,5.69,5.65,5.68,59200.0
2010-05-14 12:10:00,5.68,5.7,5.67,5.67,10000.0,5.68,5.7,5.67,5.67,10000.0
2010-05-14 12:15:00,5.68,5.68,5.67,5.68,21600.0,5.68,5.68,5.67,5.68,21600.0
2010-05-14 12:20:00,5.68,5.7,5.67,5.7,25200.0,5.68,5.7,5.67,5.7,25200.0
2010-05-14 12:25:00,5.69,5.7,5.69,5.69,19200.0,5.69,5.7,5.69,5.69,19200.0
2010-05-14 12:30:00,5.69,5.7,5.69,5.69,6400.0,5.69,5.7,5.69,5.69,6400.0
2010-05-14 12:35:00,5.69,5.7,5.68,5.68,18000.0,5.69,5.7,5.68,5.68,18000.0
2010-05-14 12:40:00,5.68,5.68,5.68,5.68,27200.0,5.68,5.68,5.68,5.68,27200.0
2010-05-14 12:45:00,5.68,5.69,5.67,5.68,46400.0,5.68,5.69,5.67,5.68,46400.0
2010-05-14 12:50:00,5.68,5.69,5.68,5.69,5200.0,5.68,5.69,5.68,5.69,5200.0
2010-05-14 12:55:00,5.7,5.7,5.69,5.7,11200.0,5.7,5.7,5.69,5.7,11200.0
2010-05-14 13:00:00,5.7,5.7,5.69,5.69,22800.0,5.7,5.7,5.69,5.69,22800.0
2010-05-14 13:05:00,5.69,5.7,5.69,5.7,2400.0,5.69,5.7,5.69,5.7,2400.0
2010-05-14 13:10:00,5.69,5.71,5.69,5.71,33600.0,5.69,5.71,5.69,5.71,33600.0
2010-05-14 13:15:00,5.7,5.7,5.67,5.67,24000.0,5.7,5.7,5.67,5.67,24000.0
2010-05-14 13:20:00,5.67,5.7,5.67,5.7,19200.0,5.67,5.7,5.67,5.7,19200.0
2010-05-14 13:25:00,5.7,5.71,5.69,5.71,5200.0,5.7,5.71,5.69,5.71,5200.0
2010-05-14 13:30:00,5.71,5.71,5.7,5.7,15600.0,5.71,5.71,5.7,5.7,15600.0
2010-05-14 13:35:00,5.7,5.71,5.69,5.69,16000.0,5.7,5.71,5.69,5.69,16000.0
2010-05-14 13:40:00,5.69,5.7,5.68,5.7,11200.0,5.69,5.7,5.68,5.7,11200.0
2010-05-14 13:45:00,5.7,5.72,5.7,5.72,19200.0,5.7,5.72,5.7,5.72,19200.0
2010-05-14 13:50:00,5.72,5.74,5.72,5.74,30400.0,5.72,5.74,5.72,5.74,30400.0
2010-05-14 13:55:00,5.74,5.75,5.74,5.75,15200.0,5.74,5.75,5.74,5.75,15200.0
2010-05-14 14:00:00,5.76,5.77,5.75,5.75,28800.0,5.76,5.77,5.75,5.75,28800.0
2010-05-14 14:05:00,5.75,5.77,5.73,5.77,25200.0,5.75,5.77,5.73,5.77,25200.0
2010-05-14 14:10:00,5.77,5.77,5.75,5.75,20400.0,5.77,5.77,5.75,5.75,20400.0
2010-05-14 14:15:00,5.75,5.76,5.74,5.76,19200.0,5.75,5.76,5.74,5.76,19200.0
2010-05-14 14:20:00,5.76,5.76,5.74,5.75,18000.0,5.76,5.76,5.74,5.75,18000.0
2010-05-14 14:25:00,5.75,5.76,5.75,5.76,10400.0,5.75,5.76,5.75,5.76,10400.0
2010-05-14 14:30:00,5.76,5.76,5.73,5.73,32800.0,5.76,5.76,5.73,5.73,32800.0
2010-05-14 14:35:00,5.73,5.74,5.72,5.74,44000.0,5.73,5.74,5.72,5.74,44000.0
2010-05-14 14:40:00,5.75,5.75,5.73,5.73,7600.0,5.75,5.75,5.73,5.73,7600.0
2010-05-14 14:45:00,5.73,5.74,5.73,5.74,4400.0,5.73,5.74,5.73,5.74,4400.0
2010-05-14 14:50:00,5.74,5.74,5.73,5.74,8800.0,5.74,5.74,5.73,5.74,8800.0
2010-05-14 14:55:00,5.74,5.74,5.73,5.73,12800.0,5.74,5.74,5.73,5.73,12800.0
2010-05-14 15:00:00,5.73,5.74,5.73,5.73,43200.0,5.73,5.74,5.73,5.73,43200.0
2010-05-14 15:05:00,5.73,5.74,5.73,5.73,18000.0,5.73,5.74,5.73,5.73,18000.0
2010-05-14 15:10:00,5.73,5.74,5.73,5.73,30000.0,5.73,5.74,5.73,5.73,30000.0
2010-05-14 15:15:00,5.73,5.74,5.72,5.73,18800.0,5.73,5.74,5.72,5.73,18800.0
2010-05-14 15:20:00,5.72,5.72,5.7,5.7,17200.0,5.72,5.72,5.7,5.7,17200.0
2010-05-14 15:25:00,5.7,5.7,5.69,5.7,30000.0,5.7,5.7,5.69,5.7,30000.0
2010-05-14 15:30:00,5.7,5.72,5.69,5.7,85600.0,5.7,5.72,5.69,5.7,85600.0
2010-05-14 15:35:00,5.71,5.71,5.7,5.7,29200.0,5.71,5.71,5.7,5.7,29200.0
2010-05-14 15:40:00,5.7,5.74,5.7,5.73,88400.0,5.7,5.74,5.7,5.73,88400.0
2010-05-14 15:45:00,5.73,5.75,5.73,5.73,44400.0,5.73,5.75,5.73,5.73,44400.0
2010-05-14 15:50:00,5.73,5.75,5.73,5.75,61200.0,5.73,5.75,5.73,5.75,61200.0
2010-05-14 15:55:00,5.75,5.77,5.75,5.76,204000.0,5.75,5.77,5.75,5.76,204000.0
2010-05-17 09:30:00,5.82,5.95,5.82,5.92,95200.0,5.82,5.95,5.82,5.92,95200.0
2010-05-17 09:35:00,5.92,5.95,5.89,5.95,44000.0,5.92,5.95,5.89,5.95,44000.0
2010-05-17 09:40:00,5.95,5.95,5.9,5.9,21200.0,5.95,5.95,5.9,5.9,21200.0
2010-05-17 09:45:00,5.89,5.89,5.86,5.88,45200.0,5.89,5.89,5.86,5.88,45200.0
2010-05-17 09:50:00,5.88,5.88,5.85,5.85,148800.0,5.88,5.88,5.85,5.85,148800.0
2010-05-17 09:55:00,5.86,5.89,5.84,5.88,32800.0,5.86,5.89,5.84,5.88,32800.0
2010-05-17 10:00:00,5.89,5.89,5.86,5.86,23200.0,5.89,5.89,5.86,5.86,23200.0
2010-05-17 10:05:00,5.86,5.88,5.86,5.86,17600.0,5.86,5.88,5.86,5.86,17600.0
2010-05-17 10:10:00,5.86,5.88,5.86,5.87,14800.0,5.86,5.88,5.86,5.87,14800.0
2010-05-17 10:15:00,5.87,5.89,5.87,5.88,44800.0,5.87,5.89,5.87,5.88,44800.0
2010-05-17 10:20:00,5.88,5.89,5.86,5.87,28800.0,5.88,5.89,5.86,5.87,28800.0
2010-05-17 10:25:00,5.87,5.89,5.86,5.87,73600.0,5.87,5.89,5.86,5.87,73600.0
2010-05-17 10:30:00,5.87,5.88,5.85,5.88,60800.0,5.87,5.88,5.85,5.88,60800.0
2010-05-17 10:35:00,5.88,5.89,5.86,5.87,49600.0,5.88,5.89,5.86,5.87,49600.0
2010-05-17 10:40:00,5.87,5.88,5.85,5.88,41600.0,5.87,5.88,5.85,5.88,41600.0
2010-05-17 10:45:00,5.88,5.89,5.87,5.87,85200.0,5.88,5.89,5.87,5.87,85200.0
2010-05-17 10:50:00,5.87,5.89,5.86,5.88,39200.0,5.87,5.89,5.86,5.88,39200.0
2010-05-17 10:55:00,5.88,5.88,5.87,5.88,8000.0,5.88,5.88,5.87,5.88,8000.0
2010-05-17 11:00:00,5.87,5.88,5.86,5.86,20000.0,5.87,5.88,5.86,5.86,20000.0
2010-05-17 11:05:00,5.86,5.88,5.86,5.87,34800.0,5.86,5.88,5.86,5.87,34800.0
2010-05-17 11:10:00,5.88,5.88,5.86,5.87,7200.0,5.88,5.88,5.86,5.87,7200.0
2010-05-17 11:15:00,5.87,5.87,5.86,5.87,28800.0,5.87,5.87,5.86,5.87,28800.0
2010-05-17 11:20:00,5.87,5.88,5.86,5.86,26400.0,5.87,5.88,5.86,5.86,26400.0
2010-05-17 11:25:00,5.87,5.87,5.85,5.86,14800.0,5.87,5.87,5.85,5.86,14800.0
2010-05-17 11:30:00,5.85,5.86,5.85,5.86,10800.0,5.85,5.86,5.85,5.86,10800.0
2010-05-17 11:35:00,5.86,5.88,5.86,5.87,10400.0,5.86,5.88,5.86,5.87,10400.0
2010-05-17 11:40:00,5.86,5.87,5.85,5.86,4000.0,5.86,5.87,5.85,5.86,4000.0
2010-05-17 11:45:00,5.85,5.85,5.84,5.84,8800.0,5.85,5.85,5.84,5.84,8800.0
2010-05-17 11:50:00,5.84,5.84,5.81,5.82,30000.0,5.84,5.84,5.81,5.82,30000.0
2010-05-17 11:55:00,5.81,5.83,5.81,5.81,5200.0,5.81,5.83,5.81,5.81,5200.0
2010-05-17 12:00:00,5.81,5.81,5.74,5.74,20000.0,5.81,5.81,5.74,5.74,20000.0
2010-05-17 12:05:00,5.74,5.74,5.71,5.72,25200.0,5.74,5.74,5.71,5.72,25200.0
2010-05-17 12:10:00,5.72,5.77,5.71,5.75,42000.0,5.72,5.77,5.71,5.75,42000.0
2010-05-17 12:15:00,5.75,5.76,5.74,5.75,31200.0,5.75,5.76,5.74,5.75,31200.0
2010-05-17 12:20:00,5.75,5.76,5.74,5.76,18800.0,5.75,5.76,5.74,5.76,18800.0
2010-05-17 12:25:00,5.76,5.78,5.76,5.76,17200.0,5.76,5.78,5.76,5.76,17200.0
2010-05-17 12:30:00,5.76,5.76,5.75,5.76,117200.0,5.76,5.76,5.75,5.76,117200.0
2010-05-17 12:35:00,5.76,5.76,5.75,5.76,26400.0,5.76,5.76,5.75,5.76,26400.0
2010-05-17 12:40:00,5.75,5.77,5.75,5.75,20000.0,5.75,5.77,5.75,5.75,20000.0
2010-05-17 12:45:00,5.75,5.75,5.75,5.75,22000.0,5.75,5.75,5.75,5.75,22000.0
2010-05-17 12:50:00,5.75,5.76,5.74,5.75,36400.0,5.75,5.76,5.74,5.75,36400.0
2010-05-17 12:55:00,5.75,5.76,5.74,5.75,18800.0,5.75,5.76,5.74,5.75,18800.0
2010-05-17 13:00:00,5.76,5.76,5.75,5.75,4800.0,5.76,5.76,5.75,5.75,4800.0
2010-05-17 13:05:00,5.75,5.75,5.75,5.75,8400.0,5.75,5.75,5.75,5.75,8400.0
2010-05-17 13:10:00,5.75,5.75,5.75,5.75,6400.0,5.75,5.75,5.75,5.75,6400.0
2010-05-17 13:15:00,5.75,5.77,5.75,5.77,37600.0,5.75,5.77,5.75,5.77,37600.0
2010-05-17 13:20:00,5.77,5.77,5.75,5.75,19200.0,5.77,5.77,5.75,5.75,19200.0
2010-05-17 13:25:00,5.75,5.76,5.75,5.75,23600.0,5.75,5.76,5.75,5.75,23600.0
2010-05-17 13:30:00,5.75,5.76,5.75,5.75,15200.0,5.75,5.76,5.75,5.75,15200.0
2010-05-17 13:35:00,5.75,5.75,5.74,5.74,30800.0,5.75,5.75,5.74,5.74,30800.0
2010-05-17 13:40:00,5.74,5.74,5.73,5.74,5200.0,5.74,5.74,5.73,5.74,5200.0
2010-05-17 13:45:00,5.73,5.73,5.73,5.73,1200.0,5.73,5.73,5.73,5.73,1200.0
2010-05-17 13:50:00,5.73,5.73,5.72,5.72,5600.0,5.73,5.73,5.72,5.72,5600.0
2010-05-17 13:55:00,5.73,5.75,5.73,5.74,12000.0,5.73,5.75,5.73,5.74,12000.0
2010-05-17 14:00:00,5.74,5.75,5.74,5.75,17200.0,5.74,5.75,5.74,5.75,17200.0
2010-05-17 14:05:00,5.74,5.75,5.74,5.74,24800.0,5.74,5.75,5.74,5.74,24800.0
2010-05-17 14:10:00,5.74,5.75,5.74,5.75,15600.0,5.74,5.75,5.74,5.75,15600.0
2010-05-17 14:15:00,5.75,5.75,5.74,5.75,8000.0,5.75,5.75,5.74,5.75,8000.0
2010-05-17 14:20:00,5.75,5.75,5.75,5.75,14400.0,5.75,5.75,5.75,5.75,14400.0
2010-05-17 14:25:00,5.75,5.75,5.75,5.75,14800.0,5.75,5.75,5.75,5.75,14800.0
2010-05-17 14:30:00,5.75,5.76,5.74,5.74,26800.0,5.75,5.76,5.74,5.74,26800.0
2010-05-17 14:35:00,5.74,5.76,5.74,5.75,46800.0,5.74,5.76,5.74,5.75,46800.0
2010-05-17 14:40:00,5.75,5.76,5.75,5.75,55200.0,5.75,5.76,5.75,5.75,55200.0
2010-05-17 14:45:00,5.75,5.75,5.75,5.75,23600.0,5.75,5.75,5.75,5.75,23600.0
2010-05-17 14:50:00,5.75,5.75,5.74,5.75,12400.0,5.75,5.75,5.74,5.75,12400.0
2010-05-17 14:55:00,5.75,5.76,5.75,5.76,21600.0,5.75,5.76,5.75,5.76,21600.0
2010-05-17 15:00:00,5.76,5.78,5.76,5.76,24800.0,5.76,5.78,5.76,5.76,24800.0
2010-05-17 15:05:00,5.77,5.77,5.75,5.75,47200.0,5.77,5.77,5.75,5.75,47200.0
2010-05-17 15:10:00,5.75,5.76,5.75,5.75,46000.0,5.75,5.76,5.75,5.75,46000.0
2010-05-17 15:15:00,5.75,5.76,5.75,5.75,223600.0,5.75,5.76,5.75,5.75,223600.0
2010-05-17 15:20:00,5.75,5.76,5.73,5.75,71600.0,5.75,5.76,5.73,5.75,71600.0
2010-05-17 15:25:00,5.75,5.75,5.74,5.75,22000.0,5.75,5.75,5.74,5.75,22000.0
2010-05-17 15:30:00,5.74,5.76,5.74,5.75,114800.0,5.74,5.76,5.74,5.75,114800.0
2010-05-17 15:35:00,5.76,5.77,5.75,5.76,58800.0,5.76,5.77,5.75,5.76,58800.0
2010-05-17 15:40:00,5.76,5.76,5.75,5.76,176800.0,5.76,5.76,5.75,5.76,176800.0
2010-05-17 15:45:00,5.76,5.78,5.74,5.76,218400.0,5.76,5.78,5.74,5.76,218400.0
2010-05-17 15:50:00,5.76,5.78,5.76,5.77,141600.0,5.76,5.78,5.76,5.77,141600.0
2010-05-17 15:55:00,5.77,5.77,5.75,5.76,188000.0,5.77,5.77,5.75,5.76,188000.0
2010-05-18 09:30:00,5.81,5.82,5.75,5.77,41200.0,5.81,5.82,5.75,5.77,41200.0
2010-05-18 09:35:00,5.76,5.78,5.75,5.77,27600.0,5.76,5.78,5.75,5.77,27600.0
2010-05-18 09:40:00,5.76,5.77,5.75,5.77,20800.0,5.76,5.77,5.75,5.77,20800.0
2010-05-18 09:45:00,5.79,5.83,5.79,5.82,7200.0,5.79,5.83,5.79,5.82,7200.0
2010-05-18 09:50:00,5.82,5.82,5.8,5.8,10400.0,5.82,5.82,5.8,5.8,10400.0
2010-05-18 09:55:00,5.81,5.82,5.81,5.82,10000.0,5.81,5.82,5.81,5.82,10000.0
2010-05-18 10:00:00,5.81,5.81,5.8,5.8,10000.0,5.81,5.81,5.8,5.8,10000.0
2010-05-18 10:05:00,5.8,5.82,5.79,5.81,45200.0,5.8,5.82,5.79,5.81,45200.0
2010-05-18 10:10:00,5.81,5.81,5.79,5.8,16800.0,5.81,5.81,5.79,5.8,16800.0
2010-05-18 10:15:00,5.8,5.8,5.79,5.8,7600.0,5.8,5.8,5.79,5.8,7600.0
2010-05-18 10:20:00,5.8,5.8,5.79,5.8,11600.0,5.8,5.8,5.79,5.8,11600.0
2010-05-18 10:25:00,5.79,5.79,5.78,5.79,26800.0,5.79,5.79,5.78,5.79,26800.0
2010-05-18 10:30:00,5.79,5.79,5.77,5.77,7600.0,5.79,5.79,5.77,5.77,7600.0
2010-05-18 10:35:00,5.77,5.8,5.77,5.8,24400.0,5.77,5.8,5.77,5.8,24400.0
2010-05-18 10:40:00,5.8,5.8,5.77,5.78,47200.0,5.8,5.8,5.77,5.78,47200.0
2010-05-18 10:45:00,5.78,5.78,5.77,5.77,20800.0,5.78,5.78,5.77,5.77,20800.0
2010-05-18 10:50:00,5.77,5.77,5.74,5.74,116800.0,5.77,5.77,5.74,5.74,116800.0
2010-05-18 10:55:00,5.75,5.75,5.75,5.75,14000.0,5.75,5.75,5.75,5.75,14000.0
2010-05-18 11:00:00,5.76,5.76,5.73,5.74,8800.0,5.76,5.76,5.73,5.74,8800.0
2010-05-18 11:05:00,5.73,5.74,5.73,5.74,2400.0,5.73,5.74,5.73,5.74,2400.0
2010-05-18 11:10:00,5.74,5.76,5.74,5.75,6000.0,5.74,5.76,5.74,5.75,6000.0
2010-05-18 11:15:00,5.75,5.76,5.75,5.75,6800.0,5.75,5.76,5.75,5.75,6800.0
2010-05-18 11:20:00,5.75,5.76,5.74,5.74,10400.0,5.75,5.76,5.74,5.74,10400.0
2010-05-18 11:25:00,5.75,5.77,5.75,5.77,6400.0,5.75,5.77,5.75,5.77,6400.0
2010-05-18 11:30:00,5.77,5.78,5.77,5.78,7600.0,5.77,5.78,5.77,5.78,7600.0
2010-05-18 11:35:00,5.78,5.78,5.75,5.76,9600.0,5.78,5.78,5.75,5.76,9600.0
2010-05-18 11:40:00,5.76,5.76,5.75,5.75,74400.0,5.76,5.76,5.75,5.75,74400.0
2010-05-18 11:45:00,5.75,5.76,5.75,5.75,17200.0,5.75,5.76,5.75,5.75,17200.0
2010-05-18 11:50:00,5.75,5.76,5.75,5.76,79600.0,5.75,5.76,5.75,5.76,79600.0
2010-05-18 11:55:00,5.76,5.76,5.75,5.75,15600.0,5.76,5.76,5.75,5.75,15600.0
2010-05-18 12:00:00,5.75,5.75,5.72,5.72,15200.0,5.75,5.75,5.72,5.72,15200.0
2010-05-18 12:05:00,5.72,5.75,5.72,5.74,10800.0,5.72,5.75,5.72,5.74,10800.0
2010-05-18 12:10:00,5.74,5.75,5.74,5.74,2800.0,5.74,5.75,5.74,5.74,2800.0
2010-05-18 12:15:00,5.74,5.76,5.74,5.75,12800.0,5.74,5.76,5.74,5.75,12800.0
2010-05-18 12:20:00,5.75,5.76,5.75,5.75,27200.0,5.75,5.76,5.75,5.75,27200.0
2010-05-18 12:25:00,5.76,5.77,5.76,5.76,16400.0,5.76,5.77,5.76,5.76,16400.0
2010-05-18 12:30:00,5.76,5.76,5.76,5.76,10400.0,5.76,5.76,5.76,5.76,10400.0
2010-05-18 12:35:00,5.76,5.77,5.75,5.76,14800.0,5.76,5.77,5.75,5.76,14800.0
2010-05-18 12:40:00,5.76,5.76,5.76,5.76,6000.0,5.76,5.76,5.76,5.76,6000.0
2010-05-18 12:45:00,5.76,5.78,5.76,5.77,23600.0,5.76,5.78,5.76,5.77,23600.0
2010-05-18 12:50:00,5.77,5.77,5.76,5.76,22800.0,5.77,5.77,5.76,5.76,22800.0
2010-05-18 12:55:00,5.76,5.76,5.75,5.75,49600.0,5.76,5.76,5.75,5.75,49600.0
2010-05-18 13:00:00,5.75,5.76,5.74,5.75,101200.0,5.75,5.76,5.74,5.75,101200.0
2010-05-18 13:05:00,5.74,5.76,5.74,5.75,48000.0,5.74,5.76,5.74,5.75,48000.0
2010-05-18 13:10:00,5.75,5.76,5.74,5.76,56400.0,5.75,5.76,5.74,5.76,56400.0
2010-05-18 13:15:00,5.75,5.76,5.74,5.74,30400.0,5.75,5.76,5.74,5.74,30400.0
2010-05-18 13:20:00,5.75,5.76,5.75,5.76,31200.0,5.75,5.76,5.75,5.76,31200.0
2010-05-18 13:25:00,5.76,5.77,5.75,5.75,45600.0,5.76,5.77,5.75,5.75,45600.0
2010-05-18 13:30:00,5.75,5.76,5.75,5.76,9200.0,5.75,5.76,5.75,5.76,9200.0
2010-05-18 13:35:00,5.76,5.76,5.72,5.72,68000.0,5.76,5.76,5.72,5.72,68000.0
2010-05-18 13:40:00,5.71,5.73,5.7,5.72,41200.0,5.71,5.73,5.7,5.72,41200.0
2010-05-18 13:45:00,5.72,5.73,5.69,5.72,16800.0,5.72,5.73,5.69,5.72,16800.0
2010-05-18 13:50:00,5.72,5.73,5.71,5.73,10800.0,5.72,5.73,5.71,5.73,10800.0
2010-05-18 13:55:00,5.73,5.75,5.73,5.73,22400.0,5.73,5.75,5.73,5.73,22400.0
2010-05-18 14:00:00,5.73,5.75,5.73,5.74,14400.0,5.73,5.75,5.73,5.74,14400.0
2010-05-18 14:05:00,5.75,5.75,5.74,5.75,17600.0,5.75,5.75,5.74,5.75,17600.0
2010-05-18 14:10:00,5.75,5.75,5.75,5.75,20800.0,5.75,5.75,5.75,5.75,20800.0
2010-05-18 14:15:00,5.75,5.75,5.75,5.75,4000.0,5.75,5.75,5.75,5.75,4000.0
2010-05-18 14:20:00,5.75,5.75,5.73,5.73,28800.0,5.75,5.75,5.73,5.73,28800.0
2010-05-18 14:25:00,5.74,5.74,5.73,5.74,8400.0,5.74,5.74,5.73,5.74,8400.0
2010-05-18 14:30:00,5.73,5.73,5.72,5.72,10800.0,5.73,5.73,5.72,5.72,10800.0
2010-05-18 14:35:00,5.72,5.72,5.7,5.71,13200.0,5.72,5.72,5.7,5.71,13200.0
2010-05-18 14:40:00,5.71,5.72,5.71,5.71,14000.0,5.71,5.72,5.71,5.71,14000.0
2010-05-18 14:45:00,5.73,5.73,5.7,5.7,23600.0,5.73,5.73,5.7,5.7,23600.0
2010-05-18 14:50:00,5.71,5.71,5.69,5.7,13200.0,5.71,5.71,5.69,5.7,13200.0
2010-05-18 14:55:00,5.7,5.71,5.7,5.7,12400.0,5.7,5.71,5.7,5.7,12400.0
2010-05-18 15:00:00,5.7,5.71,5.68,5.68,29200.0,5.7,5.71,5.68,5.68,29200.0
2010-05-18 15:05:00,5.68,5.72,5.68,5.72,48800.0,5.68,5.72,5.68,5.72,48800.0
2010-05-18 15:10:00,5.72,5.75,5.72,5.75,37600.0,5.72,5.75,5.72,5.75,37600.0
2010-05-18 15:15:00,5.75,5.76,5.74,5.74,38400.0,5.75,5.76,5.74,5.74,38400.0
2010-05-18 15:20:00,5.75,5.76,5.74,5.75,51200.0,5.75,5.76,5.74,5.75,51200.0
2010-05-18 15:25:00,5.75,5.75,5.74,5.75,56800.0,5.75,5.75,5.74,5.75,56800.0
2010-05-18 15:30:00,5.75,5.75,5.74,5.74,27600.0,5.75,5.75,5.74,5.74,27600.0
2010-05-18 15:35:00,5.74,5.75,5.74,5.74,35600.0,5.74,5.75,5.74,5.74,35600.0
2010-05-18 15:40:00,5.74,5.75,5.74,5.75,26400.0,5.74,5.75,5.74,5.75,26400.0
2010-05-18 15:45:00,5.75,5.75,5.73,5.74,65600.0,5.75,5.75,5.73,5.74,65600.0
2010-05-18 15:50:00,5.74,5.75,5.74,5.75,166800.0,5.74,5.75,5.74,5.75,166800.0
2010-05-18 15:55:00,5.75,5.75,5.74,5.75,528400.0,5.75,5.75,5.74,5.75,528400.0
2010-05-19 09:30:00,5.73,5.75,5.72,5.75,8800.0,5.73,5.75,5.72,5.75,8800.0
2010-05-19 09:35:00,5.75,5.75,5.72,5.75,15600.0,5.75,5.75,5.72,5.75,15600.0
2010-05-19 09:40:00,5.75,5.77,5.73,5.75,26000.0,5.75,5.77,5.73,5.75,26000.0
2010-05-19 09:45:00,5.76,5.78,5.76,5.78,23200.0,5.76,5.78,5.76,5.78,23200.0
2010-05-19 09:50:00,5.78,5.82,5.78,5.78,13200.0,5.78,5.82,5.78,5.78,13200.0
2010-05-19 09:55:00,5.77,5.77,5.76,5.77,25200.0,5.77,5.77,5.76,5.77,25200.0
2010-05-19 10:00:00,5.77,5.78,5.77,5.77,8400.0,5.77,5.78,5.77,5.77,8400.0
2010-05-19 10:05:00,5.79,5.79,5.78,5.78,10800.0,5.79,5.79,5.78,5.78,10800.0
2010-05-19 10:10:00,5.78,5.79,5.78,5.78,13200.0,5.78,5.79,5.78,5.78,13200.0
2010-05-19 10:15:00,5.78,5.79,5.75,5.76,31600.0,5.78,5.79,5.75,5.76,31600.0
2010-05-19 10:20:00,5.77,5.78,5.74,5.75,26800.0,5.77,5.78,5.74,5.75,26800.0
2010-05-19 10:25:00,5.75,5.75,5.75,5.75,4800.0,5.75,5.75,5.75,5.75,4800.0
2010-05-19 10:30:00,5.75,5.79,5.75,5.79,22400.0,5.75,5.79,5.75,5.79,22400.0
2010-05-19 10:35:00,5.78,5.78,5.78,5.78,8400.0,5.78,5.78,5.78,5.78,8400.0
2010-05-19 10:40:00,5.78,5.79,5.78,5.79,14000.0,5.78,5.79,5.78,5.79,14000.0
2010-05-19 10:45:00,5.8,5.8,5.78,5.78,12000.0,5.8,5.8,5.78,5.78,12000.0
2010-05-19 10:50:00,5.77,5.78,5.77,5.77,4800.0,5.77,5.78,5.77,5.77,4800.0
2010-05-19 10:55:00,5.78,5.8,5.78,5.8,3600.0,5.78,5.8,5.78,5.8,3600.0
2010-05-19 11:00:00,5.79,5.8,5.78,5.78,6400.0,5.79,5.8,5.78,5.78,6400.0
2010-05-19 11:05:00,5.78,5.78,5.77,5.77,8400.0,5.78,5.78,5.77,5.77,8400.0
2010-05-19 11:10:00,5.76,5.76,5.73,5.75,8000.0,5.76,5.76,5.73,5.75,8000.0
2010-05-19 11:15:00,5.75,5.76,5.73,5.73,20800.0,5.75,5.76,5.73,5.73,20800.0
2010-05-19 11:20:00,5.73,5.75,5.72,5.72,8400.0,5.73,5.75,5.72,5.72,8400.0
2010-05-19 11:25:00,5.71,5.73,5.71,5.73,6400.0,5.71,5.73,5.71,5.73,6400.0
2010-05-19 11:30:00,5.73,5.75,5.73,5.74,10400.0,5.73,5.75,5.73,5.74,10400.0
2010-05-19 11:35:00,5.75,5.75,5.74,5.75,6800.0,5.75,5.75,5.74,5.75,6800.0
2010-05-19 11:40:00,5.75,5.76,5.74,5.76,22400.0,5.75,5.76,5.74,5.76,22400.0
2010-05-19 11:45:00,5.75,5.76,5.74,5.75,12000.0,5.75,5.76,5.74,5.75,12000.0
2010-05-19 11:50:00,5.75,5.77,5.75,5.76,9600.0,5.75,5.77,5.75,5.76,9600.0
2010-05-19 11:55:00,5.76,5.78,5.76,5.78,3600.0,5.76,5.78,5.76,5.78,3600.0
2010-05-19 12:00:00,5.78,5.79,5.78,5.79,9200.0,5.78,5.79,5.78,5.79,9200.0
2010-05-19 12:05:00,5.79,5.79,5.77,5.77,3200.0,5.79,5.79,5.77,5.77,3200.0
2010-05-19 12:10:00,5.78,5.79,5.78,5.79,4400.0,5.78,5.79,5.78,5.79,4400.0
2010-05-19 12:15:00,5.78,5.78,5.77,5.77,10000.0,5.78,5.78,5.77,5.77,10000.0
2010-05-19 12:20:00,5.77,5.79,5.77,5.79,11600.0,5.77,5.79,5.77,5.79,11600.0
2010-05-19 12:25:00,5.79,5.83,5.79,5.81,18400.0,5.79,5.83,5.79,5.81,18400.0
2010-05-19 12:30:00,5.8,5.81,5.78,5.78,10400.0,5.8,5.81,5.78,5.78,10400.0
2010-05-19 12:35:00,5.78,5.81,5.78,5.8,7600.0,5.78,5.81,5.78,5.8,7600.0
2010-05-19 12:40:00,5.8,5.8,5.78,5.79,6000.0,5.8,5.8,5.78,5.79,6000.0
2010-05-19 12:45:00,5.78,5.78,5.77,5.77,6800.0,5.78,5.78,5.77,5.77,6800.0
2010-05-19 12:50:00,5.77,5.78,5.77,5.78,17600.0,5.77,5.78,5.77,5.78,17600.0
2010-05-19 12:55:00,5.78,5.8,5.77,5.8,11600.0,5.78,5.8,5.77,5.8,11600.0
2010-05-19 13:00:00,5.8,5.8,5.78,5.78,4800.0,5.8,5.8,5.78,5.78,4800.0
2010-05-19 13:05:00,5.78,5.79,5.77,5.79,15200.0,5.78,5.79,5.77,5.79,15200.0
2010-05-19 13:10:00,5.78,5.8,5.78,5.79,8400.0,5.78,5.8,5.78,5.79,8400.0
2010-05-19 13:15:00,5.79,5.79,5.78,5.79,8400.0,5.79,5.79,5.78,5.79,8400.0
2010-05-19 13:20:00,5.79,5.82,5.79,5.82,12400.0,5.79,5.82,5.79,5.82,12400.0
2010-05-19 13:25:00,5.8,5.82,5.8,5.82,12400.0,5.8,5.82,5.8,5.82,12400.0
2010-05-19 13:30:00,5.82,5.82,5.82,5.82,3200.0,5.82,5.82,5.82,5.82,3200.0
2010-05-19 13:35:00,5.81,5.82,5.79,5.81,9600.0,5.81,5.82,5.79,5.81,9600.0
2010-05-19 13:40:00,5.81,5.81,5.8,5.81,2400.0,5.81,5.81,5.8,5.81,2400.0
2010-05-19 13:45:00,5.81,5.82,5.8,5.81,5200.0,5.81,5.82,5.8,5.81,5200.0
2010-05-19 13:50:00,5.81,5.81,5.81,5.81,3200.0,5.81,5.81,5.81,5.81,3200.0
2010-05-19 13:55:00,5.8,5.81,5.79,5.81,4400.0,5.8,5.81,5.79,5.81,4400.0
2010-05-19 14:00:00,5.81,5.82,5.8,5.81,11200.0,5.81,5.82,5.8,5.81,11200.0
2010-05-19 14:05:00,5.81,5.84,5.79,5.79,37600.0,5.81,5.84,5.79,5.79,37600.0
2010-05-19 14:10:00,5.79,5.8,5.79,5.8,7200.0,5.79,5.8,5.79,5.8,7200.0
2010-05-19 14:15:00,5.8,5.8,5.79,5.79,6400.0,5.8,5.8,5.79,5.79,6400.0
2010-05-19 14:20:00,5.79,5.79,5.79,5.79,9600.0,5.79,5.79,5.79,5.79,9600.0
2010-05-19 14:25:00,5.79,5.8,5.79,5.79,72000.0,5.79,5.8,5.79,5.79,72000.0
2010-05-19 14:30:00,5.79,5.79,5.77,5.77,24000.0,5.79,5.79,5.77,5.77,24000.0
2010-05-19 14:35:00,5.77,5.78,5.76,5.78,10800.0,5.77,5.78,5.76,5.78,10800.0
2010-05-19 14:40:00,5.77,5.79,5.77,5.77,46400.0,5.77,5.79,5.77,5.77,46400.0
2010-05-19 14:45:00,5.78,5.78,5.78,5.78,14800.0,5.78,5.78,5.78,5.78,14800.0
2010-05-19 14:50:00,5.78,5.78,5.77,5.77,12800.0,5.78,5.78,5.77,5.77,12800.0
2010-05-19 14:55:00,5.78,5.78,5.77,5.77,9600.0,5.78,5.78,5.77,5.77,9600.0
2010-05-19 15:00:00,5.76,5.77,5.76,5.77,7200.0,5.76,5.77,5.76,5.77,7200.0
2010-05-19 15:05:00,5.77,5.77,5.73,5.73,9600.0,5.77,5.77,5.73,5.73,9600.0
2010-05-19 15:10:00,5.73,5.74,5.72,5.72,136000.0,5.73,5.74,5.72,5.72,136000.0
2010-05-19 15:15:00,5.73,5.75,5.73,5.75,26800.0,5.73,5.75,5.73,5.75,26800.0
2010-05-19 15:20:00,5.75,5.77,5.75,5.75,46000.0,5.75,5.77,5.75,5.75,46000.0
2010-05-19 15:25:00,5.76,5.76,5.75,5.76,23200.0,5.76,5.76,5.75,5.76,23200.0
2010-05-19 15:30:00,5.76,5.77,5.75,5.76,24800.0,5.76,5.77,5.75,5.76,24800.0
2010-05-19 15:35:00,5.75,5.78,5.75,5.78,22800.0,5.75,5.78,5.75,5.78,22800.0
2010-05-19 15:40:00,5.78,5.78,5.76,5.77,38800.0,5.78,5.78,5.76,5.77,38800.0
2010-05-19 15:45:00,5.77,5.77,5.75,5.76,76000.0,5.77,5.77,5.75,5.76,76000.0
2010-05-19 15:50:00,5.76,5.77,5.75,5.76,53200.0,5.76,5.77,5.75,5.76,53200.0
2010-05-19 15:55:00,5.76,5.76,5.76,5.76,35600.0,5.76,5.76,5.76,5.76,35600.0
2010-05-20 09:30:00,5.66,5.66,5.57,5.58,20800.0,5.66,5.66,5.57,5.58,20800.0
2010-05-20 09:35:00,5.58,5.64,5.58,5.64,9600.0,5.58,5.64,5.58,5.64,9600.0
2010-05-20 09:40:00,5.63,5.63,5.61,5.62,21600.0,5.63,5.63,5.61,5.62,21600.0
2010-05-20 09:45:00,5.62,5.64,5.62,5.64,16000.0,5.62,5.64,5.62,5.64,16000.0
2010-05-20 09:50:00,5.66,5.68,5.66,5.67,18800.0,5.66,5.68,5.66,5.67,18800.0
2010-05-20 09:55:00,5.67,5.67,5.65,5.66,5600.0,5.67,5.67,5.65,5.66,5600.0
2010-05-20 10:00:00,5.66,5.68,5.64,5.67,14800.0,5.66,5.68,5.64,5.67,14800.0
2010-05-20 10:05:00,5.66,5.68,5.66,5.67,6400.0,5.66,5.68,5.66,5.67,6400.0
2010-05-20 10:10:00,5.65,5.66,5.62,5.62,18000.0,5.65,5.66,5.62,5.62,18000.0
2010-05-20 10:15:00,5.62,5.65,5.62,5.63,25600.0,5.62,5.65,5.62,5.63,25600.0
2010-05-20 10:20:00,5.63,5.63,5.6,5.6,28000.0,5.63,5.63,5.6,5.6,28000.0
2010-05-20 10:25:00,5.59,5.61,5.59,5.6,11200.0,5.59,5.61,5.59,5.6,11200.0
2010-05-20 10:30:00,5.6,5.66,5.59,5.65,18000.0,5.6,5.66,5.59,5.65,18000.0
2010-05-20 10:35:00,5.65,5.65,5.63,5.63,4400.0,5.65,5.65,5.63,5.63,4400.0
2010-05-20 10:40:00,5.63,5.63,5.61,5.62,12400.0,5.63,5.63,5.61,5.62,12400.0
2010-05-20 10:45:00,5.61,5.62,5.61,5.62,6000.0,5.61,5.62,5.61,5.62,6000.0
2010-05-20 10:50:00,5.61,5.65,5.61,5.63,25200.0,5.61,5.65,5.61,5.63,25200.0
2010-05-20 10:55:00,5.63,5.63,5.6,5.6,8800.0,5.63,5.63,5.6,5.6,8800.0
2010-05-20 11:00:00,5.6,5.61,5.59,5.59,10400.0,5.6,5.61,5.59,5.59,10400.0
2010-05-20 11:05:00,5.59,5.63,5.59,5.61,8400.0,5.59,5.63,5.59,5.61,8400.0
2010-05-20 11:10:00,5.62,5.62,5.59,5.59,24400.0,5.62,5.62,5.59,5.59,24400.0
2010-05-20 11:15:00,5.59,5.61,5.57,5.6,82400.0,5.59,5.61,5.57,5.6,82400.0
2010-05-20 11:20:00,5.6,5.61,5.57,5.6,16800.0,5.6,5.61,5.57,5.6,16800.0
2010-05-20 11:25:00,5.6,5.64,5.59,5.63,23200.0,5.6,5.64,5.59,5.63,23200.0
2010-05-20 11:30:00,5.63,5.63,5.59,5.61,58000.0,5.63,5.63,5.59,5.61,58000.0
2010-05-20 11:35:00,5.6,5.61,5.57,5.6,12000.0,5.6,5.61,5.57,5.6,12000.0
2010-05-20 11:40:00,5.6,5.6,5.57,5.57,10800.0,5.6,5.6,5.57,5.57,10800.0
2010-05-20 11:45:00,5.58,5.59,5.57,5.57,5200.0,5.58,5.59,5.57,5.57,5200.0
2010-05-20 11:50:00,5.57,5.59,5.57,5.58,8000.0,5.57,5.59,5.57,5.58,8000.0
2010-05-20 11:55:00,5.58,5.58,5.56,5.57,24800.0,5.58,5.58,5.56,5.57,24800.0
2010-05-20 12:00:00,5.56,5.56,5.55,5.55,4000.0,5.56,5.56,5.55,5.55,4000.0
2010-05-20 12:05:00,5.55,5.57,5.55,5.57,4400.0,5.55,5.57,5.55,5.57,4400.0
2010-05-20 12:10:00,5.57,5.58,5.54,5.54,32800.0,5.57,5.58,5.54,5.54,32800.0
2010-05-20 12:15:00,5.54,5.54,5.52,5.54,23200.0,5.54,5.54,5.52,5.54,23200.0
2010-05-20 12:20:00,5.54,5.56,5.54,5.54,20400.0,5.54,5.56,5.54,5.54,20400.0
2010-05-20 12:25:00,5.54,5.56,5.54,5.55,11600.0,5.54,5.56,5.54,5.55,11600.0
2010-05-20 12:30:00,5.55,5.57,5.54,5.55,50400.0,5.55,5.57,5.54,5.55,50400.0
2010-05-20 12:35:00,5.55,5.56,5.55,5.56,29600.0,5.55,5.56,5.55,5.56,29600.0
2010-05-20 12:40:00,5.55,5.55,5.54,5.54,7200.0,5.55,5.55,5.54,5.54,7200.0
2010-05-20 12:45:00,5.54,5.55,5.54,5.54,7200.0,5.54,5.55,5.54,5.54,7200.0
2010-05-20 12:50:00,5.54,5.54,5.52,5.52,6400.0,5.54,5.54,5.52,5.52,6400.0
2010-05-20 12:55:00,5.53,5.53,5.51,5.53,16800.0,5.53,5.53,5.51,5.53,16800.0
2010-05-20 13:00:00,5.52,5.53,5.52,5.53,28400.0,5.52,5.53,5.52,5.53,28400.0
2010-05-20 13:05:00,5.53,5.53,5.52,5.53,40000.0,5.53,5.53,5.52,5.53,40000.0
2010-05-20 13:10:00,5.53,5.53,5.52,5.52,5600.0,5.53,5.53,5.52,5.52,5600.0
2010-05-20 13:15:00,5.51,5.52,5.5,5.51,9200.0,5.51,5.52,5.5,5.51,9200.0
2010-05-20 13:20:00,5.52,5.53,5.52,5.52,7200.0,5.52,5.53,5.52,5.52,7200.0
2010-05-20 13:25:00,5.53,5.55,5.52,5.53,12800.0,5.53,5.55,5.52,5.53,12800.0
2010-05-20 13:30:00,5.53,5.56,5.53,5.55,9600.0,5.53,5.56,5.53,5.55,9600.0
2010-05-20 13:35:00,5.55,5.55,5.51,5.51,19600.0,5.55,5.55,5.51,5.51,19600.0
2010-05-20 13:40:00,5.52,5.53,5.51,5.53,11200.0,5.52,5.53,5.51,5.53,11200.0
2010-05-20 13:45:00,5.53,5.53,5.52,5.53,9600.0,5.53,5.53,5.52,5.53,9600.0
2010-05-20 13:50:00,5.52,5.53,5.51,5.52,21200.0,5.52,5.53,5.51,5.52,21200.0
2010-05-20 13:55:00,5.51,5.51,5.48,5.5,12400.0,5.51,5.51,5.48,5.5,12400.0
2010-05-20 14:00:00,5.5,5.5,5.48,5.5,28000.0,5.5,5.5,5.48,5.5,28000.0
2010-05-20 14:05:00,5.49,5.5,5.49,5.5,13600.0,5.49,5.5,5.49,5.5,13600.0
2010-05-20 14:10:00,5.5,5.52,5.5,5.52,10400.0,5.5,5.52,5.5,5.52,10400.0
2010-05-20 14:15:00,5.51,5.51,5.49,5.51,6800.0,5.51,5.51,5.49,5.51,6800.0
2010-05-20 14:20:00,5.51,5.54,5.51,5.53,9200.0,5.51,5.54,5.51,5.53,9200.0
2010-05-20 14:25:00,5.53,5.53,5.5,5.51,18000.0,5.53,5.53,5.5,5.51,18000.0
2010-05-20 14:30:00,5.51,5.52,5.5,5.51,13600.0,5.51,5.52,5.5,5.51,13600.0
2010-05-20 14:35:00,5.52,5.54,5.51,5.54,15600.0,5.52,5.54,5.51,5.54,15600.0
2010-05-20 14:40:00,5.53,5.54,5.52,5.54,20400.0,5.53,5.54,5.52,5.54,20400.0
2010-05-20 14:45:00,5.54,5.55,5.53,5.54,6800.0,5.54,5.55,5.53,5.54,6800.0
2010-05-20 14:50:00,5.54,5.54,5.52,5.53,32400.0,5.54,5.54,5.52,5.53,32400.0
2010-05-20 14:55:00,5.53,5.54,5.52,5.52,76000.0,5.53,5.54,5.52,5.52,76000.0
2010-05-20 15:00:00,5.52,5.54,5.52,5.53,47600.0,5.52,5.54,5.52,5.53,47600.0
2010-05-20 15:05:00,5.53,5.53,5.5,5.51,28800.0,5.53,5.53,5.5,5.51,28800.0
2010-05-20 15:10:00,5.51,5.52,5.49,5.5,22400.0,5.51,5.52,5.49,5.5,22400.0
2010-05-20 15:15:00,5.49,5.51,5.49,5.49,35600.0,5.49,5.51,5.49,5.49,35600.0
2010-05-20 15:20:00,5.5,5.52,5.49,5.52,33200.0,5.5,5.52,5.49,5.52,33200.0
2010-05-20 15:25:00,5.52,5.53,5.49,5.5,38000.0,5.52,5.53,5.49,5.5,38000.0
2010-05-20 15:30:00,5.5,5.52,5.5,5.51,50400.0,5.5,5.52,5.5,5.51,50400.0
2010-05-20 15:35:00,5.51,5.51,5.49,5.5,58800.0,5.51,5.51,5.49,5.5,58800.0
2010-05-20 15:40:00,5.51,5.51,5.48,5.49,70000.0,5.51,5.51,5.48,5.49,70000.0
2010-05-20 15:45:00,5.48,5.49,5.46,5.48,86000.0,5.48,5.49,5.46,5.48,86000.0
2010-05-20 15:50:00,5.48,5.48,5.45,5.45,110000.0,5.48,5.48,5.45,5.45,110000.0
2010-05-20 15:55:00,5.45,5.45,5.42,5.43,140800.0,5.45,5.45,5.42,5.43,140800.0
2010-05-21 09:30:00,5.31,5.31,5.31,5.31,400.0,5.31,5.31,5.31,5.31,400.0
2010-05-21 09:35:00,5.35,5.43,5.32,5.37,226800.0,5.35,5.43,5.32,5.37,226800.0
2010-05-21 09:40:00,5.37,5.39,5.29,5.33,24800.0,5.37,5.39,5.29,5.33,24800.0
2010-05-21 09:45:00,5.32,5.38,5.32,5.37,14400.0,5.32,5.38,5.32,5.37,14400.0
2010-05-21 09:50:00,5.37,5.42,5.36,5.4,19200.0,5.37,5.42,5.36,5.4,19200.0
2010-05-21 09:55:00,5.42,5.46,5.41,5.43,11200.0,5.42,5.46,5.41,5.43,11200.0
2010-05-21 10:00:00,5.42,5.42,5.38,5.39,14400.0,5.42,5.42,5.38,5.39,14400.0
2010-05-21 10:05:00,5.39,5.45,5.39,5.43,12800.0,5.39,5.45,5.39,5.43,12800.0
2010-05-21 10:10:00,5.42,5.43,5.36,5.38,14800.0,5.42,5.43,5.36,5.38,14800.0
2010-05-21 10:15:00,5.39,5.41,5.39,5.41,6800.0,5.39,5.41,5.39,5.41,6800.0
2010-05-21 10:20:00,5.41,5.41,5.34,5.34,10000.0,5.41,5.41,5.34,5.34,10000.0
2010-05-21 10:25:00,5.33,5.35,5.33,5.34,12800.0,5.33,5.35,5.33,5.34,12800.0
2010-05-21 10:30:00,5.34,5.34,5.32,5.34,6400.0,5.34,5.34,5.32,5.34,6400.0
2010-05-21 10:35:00,5.35,5.36,5.34,5.35,6000.0,5.35,5.36,5.34,5.35,6000.0
2010-05-21 10:40:00,5.35,5.35,5.33,5.33,8000.0,5.35,5.35,5.33,5.33,8000.0
2010-05-21 10:45:00,5.33,5.34,5.31,5.33,12000.0,5.33,5.34,5.31,5.33,12000.0
2010-05-21 10:50:00,5.33,5.35,5.32,5.33,13200.0,5.33,5.35,5.32,5.33,13200.0
2010-05-21 10:55:00,5.35,5.36,5.34,5.34,5200.0,5.35,5.36,5.34,5.34,5200.0
2010-05-21 11:00:00,5.35,5.38,5.35,5.38,6000.0,5.35,5.38,5.35,5.38,6000.0
2010-05-21 11:05:00,5.38,5.38,5.37,5.38,3600.0,5.38,5.38,5.37,5.38,3600.0
2010-05-21 11:10:00,5.38,5.39,5.37,5.37,8000.0,5.38,5.39,5.37,5.37,8000.0
2010-05-21 11:15:00,5.37,5.41,5.37,5.4,14400.0,5.37,5.41,5.37,5.4,14400.0
2010-05-21 11:20:00,5.41,5.43,5.4,5.43,6000.0,5.41,5.43,5.4,5.43,6000.0
2010-05-21 11:25:00,5.43,5.43,5.4,5.4,10000.0,5.43,5.43,5.4,5.4,10000.0
2010-05-21 11:30:00,5.42,5.44,5.42,5.43,13600.0,5.42,5.44,5.42,5.43,13600.0
2010-05-21 11:35:00,5.43,5.46,5.43,5.46,33600.0,5.43,5.46,5.43,5.46,33600.0
2010-05-21 11:40:00,5.48,5.49,5.47,5.48,13600.0,5.48,5.49,5.47,5.48,13600.0
2010-05-21 11:45:00,5.49,5.5,5.46,5.47,7200.0,5.49,5.5,5.46,5.47,7200.0
2010-05-21 11:50:00,5.47,5.49,5.47,5.47,10400.0,5.47,5.49,5.47,5.47,10400.0
2010-05-21 11:55:00,5.47,5.48,5.45,5.45,6000.0,5.47,5.48,5.45,5.45,6000.0
2010-05-21 12:00:00,5.46,5.46,5.44,5.44,8800.0,5.46,5.46,5.44,5.44,8800.0
2010-05-21 12:05:00,5.45,5.46,5.45,5.45,5200.0,5.45,5.46,5.45,5.45,5200.0
2010-05-21 12:10:00,5.45,5.46,5.44,5.44,16000.0,5.45,5.46,5.44,5.44,16000.0
2010-05-21 12:15:00,5.45,5.47,5.45,5.46,10000.0,5.45,5.47,5.45,5.46,10000.0
2010-05-21 12:20:00,5.47,5.49,5.46,5.48,8800.0,5.47,5.49,5.46,5.48,8800.0
2010-05-21 12:25:00,5.48,5.48,5.47,5.47,4000.0,5.48,5.48,5.47,5.47,4000.0
2010-05-21 12:30:00,5.47,5.47,5.45,5.45,5600.0,5.47,5.47,5.45,5.45,5600.0
2010-05-21 12:35:00,5.45,5.48,5.45,5.47,23200.0,5.45,5.48,5.45,5.47,23200.0
2010-05-21 12:40:00,5.46,5.46,5.45,5.45,22000.0,5.46,5.46,5.45,5.45,22000.0
2010-05-21 12:45:00,5.44,5.44,5.41,5.41,11200.0,5.44,5.44,5.41,5.41,11200.0
2010-05-21 12:50:00,5.41,5.42,5.4,5.42,11200.0,5.41,5.42,5.4,5.42,11200.0
2010-05-21 12:55:00,5.43,5.43,5.39,5.39,20800.0,5.43,5.43,5.39,5.39,20800.0
2010-05-21 13:00:00,5.4,5.4,5.37,5.37,8800.0,5.4,5.4,5.37,5.37,8800.0
2010-05-21 13:05:00,5.37,5.38,5.37,5.38,7600.0,5.37,5.38,5.37,5.38,7600.0
2010-05-21 13:10:00,5.38,5.39,5.38,5.39,6400.0,5.38,5.39,5.38,5.39,6400.0
2010-05-21 13:15:00,5.39,5.41,5.39,5.39,8400.0,5.39,5.41,5.39,5.39,8400.0
2010-05-21 13:20:00,5.39,5.39,5.38,5.38,6400.0,5.39,5.39,5.38,5.38,6400.0
2010-05-21 13:25:00,5.39,5.39,5.37,5.37,8400.0,5.39,5.39,5.37,5.37,8400.0
2010-05-21 13:30:00,5.38,5.38,5.37,5.38,9600.0,5.38,5.38,5.37,5.38,9600.0
2010-05-21 13:35:00,5.38,5.38,5.37,5.37,4400.0,5.38,5.38,5.37,5.37,4400.0
2010-05-21 13:40:00,5.38,5.38,5.38,5.38,3200.0,5.38,5.38,5.38,5.38,3200.0
2010-05-21 13:45:00,5.38,5.4,5.38,5.4,5600.0,5.38,5.4,5.38,5.4,5600.0
2010-05-21 13:50:00,5.4,5.4,5.39,5.39,11600.0,5.4,5.4,5.39,5.39,11600.0
2010-05-21 13:55:00,5.4,5.4,5.4,5.4,2400.0,5.4,5.4,5.4,5.4,2400.0
2010-05-21 14:00:00,5.41,5.43,5.41,5.41,10800.0,5.41,5.43,5.41,5.41,10800.0
2010-05-21 14:05:00,5.41,5.42,5.41,5.42,11600.0,5.41,5.42,5.41,5.42,11600.0
2010-05-21 14:10:00,5.42,5.42,5.41,5.41,8400.0,5.42,5.42,5.41,5.41,8400.0
2010-05-21 14:15:00,5.41,5.41,5.38,5.38,3600.0,5.41,5.41,5.38,5.38,3600.0
2010-05-21 14:20:00,5.38,5.39,5.38,5.38,4800.0,5.38,5.39,5.38,5.38,4800.0
2010-05-21 14:25:00,5.39,5.39,5.38,5.39,6400.0,5.39,5.39,5.38,5.39,6400.0
2010-05-21 14:30:00,5.4,5.4,5.39,5.4,4000.0,5.4,5.4,5.39,5.4,4000.0
2010-05-21 14:35:00,5.39,5.4,5.38,5.38,11600.0,5.39,5.4,5.38,5.38,11600.0
2010-05-21 14:40:00,5.38,5.4,5.38,5.38,11200.0,5.38,5.4,5.38,5.38,11200.0
2010-05-21 14:45:00,5.37,5.38,5.36,5.37,19600.0,5.37,5.38,5.36,5.37,19600.0
2010-05-21 14:50:00,5.37,5.37,5.35,5.35,21600.0,5.37,5.37,5.35,5.35,21600.0
2010-05-21 14:55:00,5.35,5.36,5.34,5.35,207600.0,5.35,5.36,5.34,5.35,207600.0
2010-05-21 15:00:00,5.36,5.38,5.36,5.37,8000.0,5.36,5.38,5.36,5.37,8000.0
2010-05-21 15:05:00,5.38,5.38,5.37,5.37,10400.0,5.38,5.38,5.37,5.37,10400.0
2010-05-21 15:10:00,5.37,5.37,5.35,5.36,18000.0,5.37,5.37,5.35,5.36,18000.0
2010-05-21 15:15:00,5.35,5.36,5.33,5.34,25600.0,5.35,5.36,5.33,5.34,25600.0
2010-05-21 15:20:00,5.33,5.37,5.33,5.36,26800.0,5.33,5.37,5.33,5.36,26800.0
2010-05-21 15:25:00,5.36,5.38,5.36,5.38,24000.0,5.36,5.38,5.36,5.38,24000.0
2010-05-21 15:30:00,5.38,5.38,5.35,5.35,31600.0,5.38,5.38,5.35,5.35,31600.0
2010-05-21 15:35:00,5.36,5.37,5.36,5.37,30400.0,5.36,5.37,5.36,5.37,30400.0
2010-05-21 15:40:00,5.37,5.41,5.37,5.41,33600.0,5.37,5.41,5.37,5.41,33600.0
2010-05-21 15:45:00,5.4,5.42,5.39,5.39,54400.0,5.4,5.42,5.39,5.39,54400.0
2010-05-21 15:50:00,5.4,5.43,5.39,5.41,68400.0,5.4,5.43,5.39,5.41,68400.0
2010-05-21 15:55:00,5.42,5.42,5.41,5.42,118400.0,5.42,5.42,5.41,5.42,118400.0
2010-05-24 09:30:00,5.4,5.4,5.36,5.38,14000.0,5.4,5.4,5.36,5.38,14000.0
2010-05-24 09:35:00,5.36,5.38,5.33,5.34,11200.0,5.36,5.38,5.33,5.34,11200.0
2010-05-24 09:40:00,5.34,5.34,5.32,5.34,10000.0,5.34,5.34,5.32,5.34,10000.0
2010-05-24 09:45:00,5.33,5.34,5.32,5.33,8800.0,5.33,5.34,5.32,5.33,8800.0
2010-05-24 09:50:00,5.33,5.34,5.32,5.32,9600.0,5.33,5.34,5.32,5.32,9600.0
2010-05-24 09:55:00,5.32,5.33,5.31,5.32,8400.0,5.32,5.33,5.31,5.32,8400.0
2010-05-24 10:00:00,5.31,5.33,5.29,5.3,17200.0,5.31,5.33,5.29,5.3,17200.0
2010-05-24 10:05:00,5.31,5.33,5.3,5.31,30400.0,5.31,5.33,5.3,5.31,30400.0
2010-05-24 10:10:00,5.3,5.33,5.3,5.32,28800.0,5.3,5.33,5.3,5.32,28800.0
2010-05-24 10:15:00,5.33,5.33,5.31,5.31,29600.0,5.33,5.33,5.31,5.31,29600.0
2010-05-24 10:20:00,5.31,5.33,5.3,5.31,49600.0,5.31,5.33,5.3,5.31,49600.0
2010-05-24 10:25:00,5.31,5.34,5.31,5.34,50800.0,5.31,5.34,5.31,5.34,50800.0
2010-05-24 10:30:00,5.34,5.36,5.34,5.36,17600.0,5.34,5.36,5.34,5.36,17600.0
2010-05-24 10:35:00,5.36,5.39,5.36,5.39,10800.0,5.36,5.39,5.36,5.39,10800.0
2010-05-24 10:40:00,5.39,5.41,5.37,5.38,21600.0,5.39,5.41,5.37,5.38,21600.0
2010-05-24 10:45:00,5.38,5.39,5.38,5.38,16000.0,5.38,5.39,5.38,5.38,16000.0
2010-05-24 10:50:00,5.37,5.39,5.37,5.38,22400.0,5.37,5.39,5.37,5.38,22400.0
2010-05-24 10:55:00,5.39,5.4,5.39,5.4,60800.0,5.39,5.4,5.39,5.4,60800.0
2010-05-24 11:00:00,5.4,5.4,5.38,5.39,15200.0,5.4,5.4,5.38,5.39,15200.0
2010-05-24 11:05:00,5.4,5.4,5.38,5.39,12400.0,5.4,5.4,5.38,5.39,12400.0
2010-05-24 11:10:00,5.39,5.39,5.38,5.38,6400.0,5.39,5.39,5.38,5.38,6400.0
2010-05-24 11:15:00,5.38,5.39,5.38,5.39,14800.0,5.38,5.39,5.38,5.39,14800.0
2010-05-24 11:20:00,5.39,5.41,5.38,5.4,30400.0,5.39,5.41,5.38,5.4,30400.0
2010-05-24 11:25:00,5.39,5.4,5.39,5.39,6800.0,5.39,5.4,5.39,5.39,6800.0
2010-05-24 11:30:00,5.4,5.4,5.39,5.39,2400.0,5.4,5.4,5.39,5.39,2400.0
2010-05-24 11:35:00,5.4,5.41,5.39,5.41,16400.0,5.4,5.41,5.39,5.41,16400.0
2010-05-24 11:40:00,5.41,5.43,5.41,5.41,49600.0,5.41,5.43,5.41,5.41,49600.0
2010-05-24 11:45:00,5.41,5.42,5.41,5.42,7600.0,5.41,5.42,5.41,5.42,7600.0
2010-05-24 11:50:00,5.42,5.42,5.4,5.42,14000.0,5.42,5.42,5.4,5.42,14000.0
2010-05-24 11:55:00,5.42,5.43,5.42,5.43,18000.0,5.42,5.43,5.42,5.43,18000.0
2010-05-24 12:00:00,5.43,5.44,5.43,5.44,8400.0,5.43,5.44,5.43,5.44,8400.0
2010-05-24 12:05:00,5.44,5.45,5.44,5.44,6000.0,5.44,5.45,5.44,5.44,6000.0
2010-05-24 12:10:00,5.44,5.44,5.43,5.43,5200.0,5.44,5.44,5.43,5.43,5200.0
2010-05-24 12:15:00,5.42,5.42,5.41,5.41,9200.0,5.42,5.42,5.41,5.41,9200.0
2010-05-24 12:20:00,5.41,5.42,5.41,5.42,10800.0,5.41,5.42,5.41,5.42,10800.0
2010-05-24 12:25:00,5.42,5.42,5.41,5.42,16800.0,5.42,5.42,5.41,5.42,16800.0
2010-05-24 12:30:00,5.42,5.43,5.42,5.42,9600.0,5.42,5.43,5.42,5.42,9600.0
2010-05-24 12:35:00,5.42,5.42,5.42,5.42,21600.0,5.42,5.42,5.42,5.42,21600.0
2010-05-24 12:40:00,5.42,5.43,5.42,5.42,8000.0,5.42,5.43,5.42,5.42,8000.0
2010-05-24 12:45:00,5.42,5.42,5.42,5.42,8400.0,5.42,5.42,5.42,5.42,8400.0
2010-05-24 12:50:00,5.42,5.43,5.42,5.43,6000.0,5.42,5.43,5.42,5.43,6000.0
2010-05-24 12:55:00,5.42,5.42,5.42,5.42,6800.0,5.42,5.42,5.42,5.42,6800.0
2010-05-24 13:00:00,5.42,5.43,5.42,5.42,4800.0,5.42,5.43,5.42,5.42,4800.0
2010-05-24 13:05:00,5.42,5.42,5.42,5.42,3200.0,5.42,5.42,5.42,5.42,3200.0
2010-05-24 13:10:00,5.42,5.43,5.42,5.42,5200.0,5.42,5.43,5.42,5.42,5200.0
2010-05-24 13:15:00,5.42,5.42,5.41,5.41,8400.0,5.42,5.42,5.41,5.41,8400.0
2010-05-24 13:20:00,5.42,5.43,5.42,5.43,7600.0,5.42,5.43,5.42,5.43,7600.0
2010-05-24 13:25:00,5.43,5.45,5.43,5.43,6000.0,5.43,5.45,5.43,5.43,6000.0
2010-05-24 13:30:00,5.43,5.44,5.43,5.43,8000.0,5.43,5.44,5.43,5.43,8000.0
2010-05-24 13:35:00,5.42,5.43,5.42,5.42,6000.0,5.42,5.43,5.42,5.42,6000.0
2010-05-24 13:40:00,5.42,5.43,5.42,5.42,2400.0,5.42,5.43,5.42,5.42,2400.0
2010-05-24 13:45:00,5.42,5.42,5.41,5.41,8800.0,5.42,5.42,5.41,5.41,8800.0
2010-05-24 13:50:00,5.41,5.42,5.41,5.42,113200.0,5.41,5.42,5.41,5.42,113200.0
2010-05-24 13:55:00,5.42,5.43,5.42,5.42,3200.0,5.42,5.43,5.42,5.42,3200.0
2010-05-24 14:00:00,5.43,5.45,5.43,5.45,38800.0,5.43,5.45,5.43,5.45,38800.0
2010-05-24 14:05:00,5.45,5.46,5.45,5.46,11600.0,5.45,5.46,5.45,5.46,11600.0
2010-05-24 14:10:00,5.46,5.48,5.46,5.48,10400.0,5.46,5.48,5.46,5.48,10400.0
2010-05-24 14:15:00,5.47,5.48,5.47,5.47,11600.0,5.47,5.48,5.47,5.47,11600.0
2010-05-24 14:20:00,5.47,5.47,5.46,5.46,2800.0,5.47,5.47,5.46,5.46,2800.0
2010-05-24 14:25:00,5.46,5.47,5.45,5.46,8400.0,5.46,5.47,5.45,5.46,8400.0
2010-05-24 14:30:00,5.47,5.47,5.45,5.47,4000.0,5.47,5.47,5.45,5.47,4000.0
2010-05-24 14:35:00,5.47,5.47,5.45,5.45,5200.0,5.47,5.47,5.45,5.45,5200.0
2010-05-24 14:40:00,5.46,5.46,5.44,5.45,6000.0,5.46,5.46,5.44,5.45,6000.0
2010-05-24 14:45:00,5.44,5.45,5.43,5.43,6000.0,5.44,5.45,5.43,5.43,6000.0
2010-05-24 14:50:00,5.44,5.44,5.42,5.43,16800.0,5.44,5.44,5.42,5.43,16800.0
2010-05-24 14:55:00,5.43,5.43,5.42,5.42,4800.0,5.43,5.43,5.42,5.42,4800.0
2010-05-24 15:00:00,5.42,5.43,5.42,5.42,8000.0,5.42,5.43,5.42,5.42,8000.0
2010-05-24 15:05:00,5.43,5.43,5.41,5.42,14000.0,5.43,5.43,5.41,5.42,14000.0
2010-05-24 15:10:00,5.41,5.42,5.41,5.42,20800.0,5.41,5.42,5.41,5.42,20800.0
2010-05-24 15:15:00,5.42,5.42,5.41,5.41,18800.0,5.42,5.42,5.41,5.41,18800.0
2010-05-24 15:20:00,5.41,5.42,5.41,5.42,59600.0,5.41,5.42,5.41,5.42,59600.0
2010-05-24 15:25:00,5.42,5.42,5.42,5.42,18400.0,5.42,5.42,5.42,5.42,18400.0
2010-05-24 15:30:00,5.41,5.42,5.41,5.42,36000.0,5.41,5.42,5.41,5.42,36000.0
2010-05-24 15:35:00,5.42,5.42,5.4,5.41,450000.0,5.42,5.42,5.4,5.41,450000.0
2010-05-24 15:40:00,5.41,5.42,5.41,5.42,28000.0,5.41,5.42,5.41,5.42,28000.0
2010-05-24 15:45:00,5.42,5.42,5.39,5.4,62800.0,5.42,5.42,5.39,5.4,62800.0
2010-05-24 15:50:00,5.39,5.39,5.35,5.35,75600.0,5.39,5.39,5.35,5.35,75600.0
2010-05-24 15:55:00,5.36,5.36,5.33,5.34,176000.0,5.36,5.36,5.33,5.34,176000.0
2010-05-25 09:30:00,5.25,5.25,5.19,5.21,9200.0,5.25,5.25,5.19,5.21,9200.0
2010-05-25 09:35:00,5.22,5.24,5.22,5.23,59200.0,5.22,5.24,5.22,5.23,59200.0
2010-05-25 09:40:00,5.23,5.24,5.22,5.24,31600.0,5.23,5.24,5.22,5.24,31600.0
2010-05-25 09:45:00,5.23,5.26,5.22,5.25,16400.0,5.23,5.26,5.22,5.25,16400.0
2010-05-25 09:50:00,5.25,5.27,5.24,5.24,18800.0,5.25,5.27,5.24,5.24,18800.0
2010-05-25 09:55:00,5.24,5.25,5.24,5.25,14800.0,5.24,5.25,5.24,5.25,14800.0
2010-05-25 10:00:00,5.25,5.3,5.25,5.3,31600.0,5.25,5.3,5.25,5.3,31600.0
2010-05-25 10:05:00,5.3,5.3,5.26,5.26,15600.0,5.3,5.3,5.26,5.26,15600.0
2010-05-25 10:10:00,5.26,5.27,5.25,5.27,9200.0,5.26,5.27,5.25,5.27,9200.0
2010-05-25 10:15:00,5.27,5.3,5.26,5.26,10400.0,5.27,5.3,5.26,5.26,10400.0
2010-05-25 10:20:00,5.27,5.28,5.25,5.28,26800.0,5.27,5.28,5.25,5.28,26800.0
2010-05-25 10:25:00,5.28,5.28,5.26,5.26,22800.0,5.28,5.28,5.26,5.26,22800.0
2010-05-25 10:30:00,5.26,5.27,5.24,5.26,16800.0,5.26,5.27,5.24,5.26,16800.0
2010-05-25 10:35:00,5.26,5.27,5.26,5.26,9600.0,5.26,5.27,5.26,5.26,9600.0
2010-05-25 10:40:00,5.26,5.27,5.26,5.26,15200.0,5.26,5.27,5.26,5.26,15200.0
2010-05-25 10:45:00,5.25,5.27,5.25,5.26,12000.0,5.25,5.27,5.25,5.26,12000.0
2010-05-25 10:50:00,5.26,5.26,5.25,5.26,6800.0,5.26,5.26,5.25,5.26,6800.0
2010-05-25 10:55:00,5.26,5.29,5.26,5.29,6800.0,5.26,5.29,5.26,5.29,6800.0
2010-05-25 11:00:00,5.29,5.29,5.28,5.29,8400.0,5.29,5.29,5.28,5.29,8400.0
2010-05-25 11:05:00,5.29,5.31,5.29,5.3,9200.0,5.29,5.31,5.29,5.3,9200.0
2010-05-25 11:10:00,5.28,5.28,5.27,5.27,1600.0,5.28,5.28,5.27,5.27,1600.0
2010-05-25 11:15:00,5.27,5.29,5.27,5.28,23600.0,5.27,5.29,5.27,5.28,23600.0
2010-05-25 11:20:00,5.27,5.27,5.26,5.26,9200.0,5.27,5.27,5.26,5.26,9200.0
2010-05-25 11:25:00,5.26,5.29,5.26,5.29,10800.0,5.26,5.29,5.26,5.29,10800.0
2010-05-25 11:30:00,5.29,5.29,5.27,5.27,1200.0,5.29,5.29,5.27,5.27,1200.0
2010-05-25 11:35:00,5.27,5.28,5.26,5.28,3600.0,5.27,5.28,5.26,5.28,3600.0
2010-05-25 11:40:00,5.28,5.3,5.28,5.28,4400.0,5.28,5.3,5.28,5.28,4400.0
2010-05-25 11:45:00,5.27,5.27,5.26,5.27,3200.0,5.27,5.27,5.26,5.27,3200.0
2010-05-25 11:50:00,5.27,5.29,5.27,5.29,2800.0,5.27,5.29,5.27,5.29,2800.0
2010-05-25 11:55:00,5.29,5.31,5.29,5.3,6800.0,5.29,5.31,5.29,5.3,6800.0
2010-05-25 12:00:00,5.29,5.34,5.29,5.34,28000.0,5.29,5.34,5.29,5.34,28000.0
2010-05-25 12:05:00,5.34,5.34,5.3,5.31,25600.0,5.34,5.34,5.3,5.31,25600.0
2010-05-25 12:10:00,5.3,5.32,5.3,5.32,4400.0,5.3,5.32,5.3,5.32,4400.0
2010-05-25 12:15:00,5.32,5.32,5.3,5.31,27600.0,5.32,5.32,5.3,5.31,27600.0
2010-05-25 12:20:00,5.3,5.31,5.3,5.31,2400.0,5.3,5.31,5.3,5.31,2400.0
2010-05-25 12:25:00,5.3,5.31,5.29,5.3,12400.0,5.3,5.31,5.29,5.3,12400.0
2010-05-25 12:30:00,5.29,5.3,5.29,5.3,6800.0,5.29,5.3,5.29,5.3,6800.0
2010-05-25 12:35:00,5.3,5.31,5.3,5.31,12400.0,5.3,5.31,5.3,5.31,12400.0
2010-05-25 12:40:00,5.31,5.31,5.29,5.29,3200.0,5.31,5.31,5.29,5.29,3200.0
2010-05-25 12:45:00,5.29,5.31,5.29,5.31,4800.0,5.29,5.31,5.29,5.31,4800.0
2010-05-25 12:50:00,5.31,5.31,5.29,5.3,6000.0,5.31,5.31,5.29,5.3,6000.0
2010-05-25 12:55:00,5.31,5.31,5.31,5.31,800.0,5.31,5.31,5.31,5.31,800.0
2010-05-25 13:00:00,5.31,5.31,5.3,5.3,4400.0,5.31,5.31,5.3,5.3,4400.0
2010-05-25 13:05:00,5.3,5.3,5.29,5.3,5200.0,5.3,5.3,5.29,5.3,5200.0
2010-05-25 13:10:00,5.29,5.29,5.28,5.28,2800.0,5.29,5.29,5.28,5.28,2800.0
2010-05-25 13:15:00,5.28,5.28,5.28,5.28,2000.0,5.28,5.28,5.28,5.28,2000.0
2010-05-25 13:20:00,5.28,5.29,5.28,5.29,3600.0,5.28,5.29,5.28,5.29,3600.0
2010-05-25 13:25:00,5.29,5.29,5.28,5.29,4000.0,5.29,5.29,5.28,5.29,4000.0
2010-05-25 13:30:00,5.29,5.29,5.27,5.28,8800.0,5.29,5.29,5.27,5.28,8800.0
2010-05-25 13:35:00,5.28,5.29,5.27,5.28,5200.0,5.28,5.29,5.27,5.28,5200.0
2010-05-25 13:40:00,5.28,5.28,5.27,5.27,8000.0,5.28,5.28,5.27,5.27,8000.0
2010-05-25 13:45:00,5.28,5.28,5.27,5.27,5600.0,5.28,5.28,5.27,5.27,5600.0
2010-05-25 13:50:00,5.27,5.28,5.27,5.28,4000.0,5.27,5.28,5.27,5.28,4000.0
2010-05-25 13:55:00,5.27,5.28,5.26,5.27,7200.0,5.27,5.28,5.26,5.27,7200.0
2010-05-25 14:00:00,5.27,5.28,5.27,5.27,2400.0,5.27,5.28,5.27,5.27,2400.0
2010-05-25 14:05:00,5.27,5.29,5.27,5.29,12000.0,5.27,5.29,5.27,5.29,12000.0
2010-05-25 14:10:00,5.28,5.29,5.28,5.29,6400.0,5.28,5.29,5.28,5.29,6400.0
2010-05-25 14:15:00,5.3,5.32,5.3,5.32,5600.0,5.3,5.32,5.3,5.32,5600.0
2010-05-25 14:20:00,5.31,5.31,5.29,5.3,11200.0,5.31,5.31,5.29,5.3,11200.0
2010-05-25 14:25:00,5.3,5.32,5.3,5.3,10400.0,5.3,5.32,5.3,5.3,10400.0
2010-05-25 14:30:00,5.3,5.3,5.29,5.29,4800.0,5.3,5.3,5.29,5.29,4800.0
2010-05-25 14:35:00,5.29,5.3,5.29,5.3,8800.0,5.29,5.3,5.29,5.3,8800.0
2010-05-25 14:40:00,5.29,5.31,5.29,5.3,8000.0,5.29,5.31,5.29,5.3,8000.0
2010-05-25 14:45:00,5.29,5.32,5.29,5.32,10000.0,5.29,5.32,5.29,5.32,10000.0
2010-05-25 14:50:00,5.32,5.32,5.31,5.32,23600.0,5.32,5.32,5.31,5.32,23600.0
2010-05-25 14:55:00,5.32,5.32,5.29,5.29,7600.0,5.32,5.32,5.29,5.29,7600.0
2010-05-25 15:00:00,5.3,5.32,5.29,5.3,12000.0,5.3,5.32,5.29,5.3,12000.0
2010-05-25 15:05:00,5.31,5.32,5.31,5.31,10400.0,5.31,5.32,5.31,5.31,10400.0
2010-05-25 15:10:00,5.31,5.31,5.29,5.29,8000.0,5.31,5.31,5.29,5.29,8000.0
2010-05-25 15:15:00,5.29,5.29,5.29,5.29,6400.0,5.29,5.29,5.29,5.29,6400.0
2010-05-25 15:20:00,5.3,5.33,5.3,5.33,19600.0,5.3,5.33,5.3,5.33,19600.0
2010-05-25 15:25:00,5.33,5.34,5.32,5.32,11200.0,5.33,5.34,5.32,5.32,11200.0
2010-05-25 15:30:00,5.32,5.35,5.32,5.34,34800.0,5.32,5.35,5.32,5.34,34800.0
2010-05-25 15:35:00,5.34,5.35,5.34,5.34,14800.0,5.34,5.35,5.34,5.34,14800.0
2010-05-25 15:40:00,5.34,5.36,5.33,5.35,36800.0,5.34,5.36,5.33,5.35,36800.0
2010-05-25 15:45:00,5.35,5.35,5.32,5.33,47600.0,5.35,5.35,5.32,5.33,47600.0
2010-05-25 15:50:00,5.34,5.34,5.32,5.33,32800.0,5.34,5.34,5.32,5.33,32800.0
2010-05-25 15:55:00,5.33,5.35,5.32,5.35,67600.0,5.33,5.35,5.32,5.35,67600.0
2010-05-26 09:30:00,5.36,5.38,5.34,5.36,16800.0,5.36,5.38,5.34,5.36,16800.0
2010-05-26 09:35:00,5.36,5.38,5.36,5.36,17600.0,5.36,5.38,5.36,5.36,17600.0
2010-05-26 09:40:00,5.37,5.37,5.33,5.35,54000.0,5.37,5.37,5.33,5.35,54000.0
2010-05-26 09:45:00,5.35,5.35,5.34,5.35,36000.0,5.35,5.35,5.34,5.35,36000.0
2010-05-26 09:50:00,5.35,5.43,5.35,5.42,20800.0,5.35,5.43,5.35,5.42,20800.0
2010-05-26 09:55:00,5.42,5.43,5.42,5.42,30400.0,5.42,5.43,5.42,5.42,30400.0
2010-05-26 10:00:00,5.42,5.42,5.41,5.42,28800.0,5.42,5.42,5.41,5.42,28800.0
2010-05-26 10:05:00,5.42,5.42,5.4,5.41,20800.0,5.42,5.42,5.4,5.41,20800.0
2010-05-26 10:10:00,5.41,5.41,5.4,5.41,13600.0,5.41,5.41,5.4,5.41,13600.0
2010-05-26 10:15:00,5.41,5.42,5.41,5.41,20800.0,5.41,5.42,5.41,5.41,20800.0
2010-05-26 10:20:00,5.41,5.42,5.4,5.41,30000.0,5.41,5.42,5.4,5.41,30000.0
2010-05-26 10:25:00,5.41,5.41,5.4,5.41,33600.0,5.41,5.41,5.4,5.41,33600.0
2010-05-26 10:30:00,5.41,5.45,5.41,5.44,207200.0,5.41,5.45,5.41,5.44,207200.0
2010-05-26 10:35:00,5.44,5.51,5.43,5.5,65600.0,5.44,5.51,5.43,5.5,65600.0
2010-05-26 10:40:00,5.5,5.52,5.49,5.51,42800.0,5.5,5.52,5.49,5.51,42800.0
2010-05-26 10:45:00,5.51,5.52,5.51,5.51,8000.0,5.51,5.52,5.51,5.51,8000.0
2010-05-26 10:50:00,5.51,5.52,5.5,5.51,13600.0,5.51,5.52,5.5,5.51,13600.0
2010-05-26 10:55:00,5.5,5.51,5.49,5.49,4000.0,5.5,5.51,5.49,5.49,4000.0
2010-05-26 11:00:00,5.49,5.49,5.48,5.49,7600.0,5.49,5.49,5.48,5.49,7600.0
2010-05-26 11:05:00,5.48,5.5,5.48,5.5,10400.0,5.48,5.5,5.48,5.5,10400.0
2010-05-26 11:10:00,5.5,5.52,5.49,5.51,19600.0,5.5,5.52,5.49,5.51,19600.0
2010-05-26 11:15:00,5.52,5.53,5.51,5.53,30800.0,5.52,5.53,5.51,5.53,30800.0
2010-05-26 11:20:00,5.53,5.53,5.51,5.51,7600.0,5.53,5.53,5.51,5.51,7600.0
2010-05-26 11:25:00,5.51,5.52,5.5,5.52,82800.0,5.51,5.52,5.5,5.52,82800.0
2010-05-26 11:30:00,5.52,5.52,5.51,5.51,22000.0,5.52,5.52,5.51,5.51,22000.0
2010-05-26 11:35:00,5.51,5.53,5.51,5.53,10000.0,5.51,5.53,5.51,5.53,10000.0
2010-05-26 11:40:00,5.53,5.56,5.53,5.56,33200.0,5.53,5.56,5.53,5.56,33200.0
2010-05-26 11:45:00,5.56,5.57,5.54,5.54,60000.0,5.56,5.57,5.54,5.54,60000.0
2010-05-26 11:50:00,5.54,5.56,5.54,5.55,19200.0,5.54,5.56,5.54,5.55,19200.0
2010-05-26 11:55:00,5.55,5.56,5.55,5.55,10400.0,5.55,5.56,5.55,5.55,10400.0
2010-05-26 12:00:00,5.55,5.57,5.55,5.57,14400.0,5.55,5.57,5.55,5.57,14400.0
2010-05-26 12:05:00,5.57,5.58,5.57,5.57,25200.0,5.57,5.58,5.57,5.57,25200.0
2010-05-26 12:10:00,5.57,5.59,5.57,5.57,11600.0,5.57,5.59,5.57,5.57,11600.0
2010-05-26 12:15:00,5.56,5.61,5.56,5.59,81600.0,5.56,5.61,5.56,5.59,81600.0
2010-05-26 12:20:00,5.59,5.6,5.57,5.57,46800.0,5.59,5.6,5.57,5.57,46800.0
2010-05-26 12:25:00,5.57,5.57,5.56,5.56,4400.0,5.57,5.57,5.56,5.56,4400.0
2010-05-26 12:30:00,5.56,5.58,5.56,5.58,12800.0,5.56,5.58,5.56,5.58,12800.0
2010-05-26 12:35:00,5.58,5.61,5.58,5.61,8000.0,5.58,5.61,5.58,5.61,8000.0
2010-05-26 12:40:00,5.6,5.6,5.57,5.58,15600.0,5.6,5.6,5.57,5.58,15600.0
2010-05-26 12:45:00,5.57,5.59,5.57,5.57,8000.0,5.57,5.59,5.57,5.57,8000.0
2010-05-26 12:50:00,5.57,5.61,5.57,5.61,9600.0,5.57,5.61,5.57,5.61,9600.0
2010-05-26 12:55:00,5.61,5.61,5.59,5.6,12800.0,5.61,5.61,5.59,5.6,12800.0
2010-05-26 13:00:00,5.6,5.6,5.6,5.6,6400.0,5.6,5.6,5.6,5.6,6400.0
2010-05-26 13:05:00,5.6,5.61,5.6,5.61,10800.0,5.6,5.61,5.6,5.61,10800.0
2010-05-26 13:10:00,5.61,5.61,5.6,5.6,5600.0,5.61,5.61,5.6,5.6,5600.0
2010-05-26 13:15:00,5.61,5.62,5.61,5.61,9200.0,5.61,5.62,5.61,5.61,9200.0
2010-05-26 13:20:00,5.61,5.62,5.61,5.62,17200.0,5.61,5.62,5.61,5.62,17200.0
2010-05-26 13:25:00,5.62,5.62,5.61,5.61,8000.0,5.62,5.62,5.61,5.61,8000.0
2010-05-26 13:30:00,5.61,5.61,5.61,5.61,5200.0,5.61,5.61,5.61,5.61,5200.0
2010-05-26 13:35:00,5.62,5.62,5.61,5.62,10800.0,5.62,5.62,5.61,5.62,10800.0
2010-05-26 13:40:00,5.63,5.63,5.62,5.62,8000.0,5.63,5.63,5.62,5.62,8000.0
2010-05-26 13:45:00,5.62,5.62,5.61,5.61,14000.0,5.62,5.62,5.61,5.61,14000.0
2010-05-26 13:50:00,5.61,5.61,5.6,5.6,6800.0,5.61,5.61,5.6,5.6,6800.0
2010-05-26 13:55:00,5.6,5.6,5.59,5.59,8000.0,5.6,5.6,5.59,5.59,8000.0
2010-05-26 14:00:00,5.59,5.61,5.59,5.6,15600.0,5.59,5.61,5.59,5.6,15600.0
2010-05-26 14:05:00,5.6,5.61,5.6,5.61,10000.0,5.6,5.61,5.6,5.61,10000.0
2010-05-26 14:10:00,5.61,5.61,5.6,5.6,17600.0,5.61,5.61,5.6,5.6,17600.0
2010-05-26 14:15:00,5.6,5.62,5.59,5.61,27200.0,5.6,5.62,5.59,5.61,27200.0
2010-05-26 14:20:00,5.61,5.62,5.6,5.6,27600.0,5.61,5.62,5.6,5.6,27600.0
2010-05-26 14:25:00,5.6,5.61,5.59,5.59,8800.0,5.6,5.61,5.59,5.59,8800.0
2010-05-26 14:30:00,5.6,5.61,5.56,5.57,60800.0,5.6,5.61,5.56,5.57,60800.0
2010-05-26 14:35:00,5.58,5.59,5.56,5.57,29600.0,5.58,5.59,5.56,5.57,29600.0
2010-05-26 14:40:00,5.57,5.59,5.55,5.56,23600.0,5.57,5.59,5.55,5.56,23600.0
2010-05-26 14:45:00,5.56,5.56,5.55,5.56,22400.0,5.56,5.56,5.55,5.56,22400.0
2010-05-26 14:50:00,5.56,5.56,5.53,5.54,22800.0,5.56,5.56,5.53,5.54,22800.0
2010-05-26 14:55:00,5.55,5.56,5.54,5.56,14000.0,5.55,5.56,5.54,5.56,14000.0
2010-05-26 15:00:00,5.55,5.57,5.55,5.55,30000.0,5.55,5.57,5.55,5.55,30000.0
2010-05-26 15:05:00,5.55,5.55,5.53,5.53,22400.0,5.55,5.55,5.53,5.53,22400.0
2010-05-26 15:10:00,5.53,5.56,5.53,5.56,16800.0,5.53,5.56,5.53,5.56,16800.0
2010-05-26 15:15:00,5.55,5.55,5.52,5.54,23600.0,5.55,5.55,5.52,5.54,23600.0
2010-05-26 15:20:00,5.53,5.54,5.5,5.51,41200.0,5.53,5.54,5.5,5.51,41200.0
2010-05-26 15:25:00,5.51,5.51,5.46,5.49,60800.0,5.51,5.51,5.46,5.49,60800.0
2010-05-26 15:30:00,5.49,5.51,5.49,5.5,62000.0,5.49,5.51,5.49,5.5,62000.0
2010-05-26 15:35:00,5.5,5.51,5.48,5.51,51600.0,5.5,5.51,5.48,5.51,51600.0
2010-05-26 15:40:00,5.51,5.55,5.5,5.52,81600.0,5.51,5.55,5.5,5.52,81600.0
2010-05-26 15:45:00,5.53,5.54,5.49,5.49,111600.0,5.53,5.54,5.49,5.49,111600.0
2010-05-26 15:50:00,5.49,5.51,5.48,5.48,94000.0,5.49,5.51,5.48,5.48,94000.0
2010-05-26 15:55:00,5.49,5.5,5.48,5.5,142400.0,5.49,5.5,5.48,5.5,142400.0
2010-05-27 09:30:00,5.59,5.63,5.59,5.6,22800.0,5.59,5.63,5.59,5.6,22800.0
2010-05-27 09:35:00,5.6,5.6,5.55,5.57,12000.0,5.6,5.6,5.55,5.57,12000.0
2010-05-27 09:40:00,5.59,5.59,5.56,5.57,10800.0,5.59,5.59,5.56,5.57,10800.0
2010-05-27 09:45:00,5.58,5.59,5.57,5.58,24400.0,5.58,5.59,5.57,5.58,24400.0
2010-05-27 09:50:00,5.58,5.6,5.56,5.59,49200.0,5.58,5.6,5.56,5.59,49200.0
2010-05-27 09:55:00,5.6,5.61,5.59,5.6,93600.0,5.6,5.61,5.59,5.6,93600.0
2010-05-27 10:00:00,5.61,5.61,5.58,5.58,203200.0,5.61,5.61,5.58,5.58,203200.0
2010-05-27 10:05:00,5.6,5.6,5.58,5.59,104800.0,5.6,5.6,5.58,5.59,104800.0
2010-05-27 10:10:00,5.59,5.6,5.59,5.59,24800.0,5.59,5.6,5.59,5.59,24800.0
2010-05-27 10:15:00,5.6,5.6,5.59,5.6,38400.0,5.6,5.6,5.59,5.6,38400.0
2010-05-27 10:20:00,5.59,5.6,5.59,5.6,62000.0,5.59,5.6,5.59,5.6,62000.0
2010-05-27 10:25:00,5.6,5.61,5.59,5.59,350000.0,5.6,5.61,5.59,5.59,350000.0
2010-05-27 10:30:00,5.59,5.6,5.58,5.58,15600.0,5.59,5.6,5.58,5.58,15600.0
2010-05-27 10:35:00,5.58,5.58,5.57,5.58,19200.0,5.58,5.58,5.57,5.58,19200.0
2010-05-27 10:40:00,5.57,5.59,5.57,5.59,11600.0,5.57,5.59,5.57,5.59,11600.0
2010-05-27 10:45:00,5.59,5.59,5.57,5.58,21200.0,5.59,5.59,5.57,5.58,21200.0
2010-05-27 10:50:00,5.58,5.59,5.58,5.58,26800.0,5.58,5.59,5.58,5.58,26800.0
2010-05-27 10:55:00,5.59,5.59,5.57,5.57,9200.0,5.59,5.59,5.57,5.57,9200.0
2010-05-27 11:00:00,5.57,5.57,5.56,5.57,18800.0,5.57,5.57,5.56,5.57,18800.0
2010-05-27 11:05:00,5.57,5.58,5.57,5.58,14800.0,5.57,5.58,5.57,5.58,14800.0
2010-05-27 11:10:00,5.58,5.58,5.57,5.58,26400.0,5.58,5.58,5.57,5.58,26400.0
2010-05-27 11:15:00,5.58,5.58,5.57,5.58,21200.0,5.58,5.58,5.57,5.58,21200.0
2010-05-27 11:20:00,5.58,5.58,5.58,5.58,4800.0,5.58,5.58,5.58,5.58,4800.0
2010-05-27 11:25:00,5.58,5.59,5.57,5.58,13200.0,5.58,5.59,5.57,5.58,13200.0
2010-05-27 11:30:00,5.59,5.59,5.57,5.57,8400.0,5.59,5.59,5.57,5.57,8400.0
2010-05-27 11:35:00,5.57,5.57,5.56,5.56,5600.0,5.57,5.57,5.56,5.56,5600.0
2010-05-27 11:40:00,5.55,5.55,5.54,5.54,8800.0,5.55,5.55,5.54,5.54,8800.0
2010-05-27 11:45:00,5.55,5.55,5.54,5.54,12400.0,5.55,5.55,5.54,5.54,12400.0
2010-05-27 11:50:00,5.54,5.56,5.54,5.56,11600.0,5.54,5.56,5.54,5.56,11600.0
2010-05-27 11:55:00,5.56,5.56,5.55,5.56,10000.0,5.56,5.56,5.55,5.56,10000.0
2010-05-27 12:00:00,5.55,5.56,5.55,5.56,8000.0,5.55,5.56,5.55,5.56,8000.0
2010-05-27 12:05:00,5.56,5.58,5.56,5.58,4000.0,5.56,5.58,5.56,5.58,4000.0
2010-05-27 12:10:00,5.58,5.6,5.57,5.59,14000.0,5.58,5.6,5.57,5.59,14000.0
2010-05-27 12:15:00,5.59,5.6,5.59,5.59,7600.0,5.59,5.6,5.59,5.59,7600.0
2010-05-27 12:20:00,5.6,5.6,5.58,5.59,10000.0,5.6,5.6,5.58,5.59,10000.0
2010-05-27 12:25:00,5.59,5.6,5.59,5.6,6800.0,5.59,5.6,5.59,5.6,6800.0
2010-05-27 12:30:00,5.6,5.6,5.59,5.59,7600.0,5.6,5.6,5.59,5.59,7600.0
2010-05-27 12:35:00,5.59,5.59,5.58,5.58,75200.0,5.59,5.59,5.58,5.58,75200.0
2010-05-27 12:40:00,5.58,5.58,5.57,5.57,8800.0,5.58,5.58,5.57,5.57,8800.0
2010-05-27 12:45:00,5.57,5.58,5.57,5.58,15200.0,5.57,5.58,5.57,5.58,15200.0
2010-05-27 12:50:00,5.58,5.58,5.57,5.58,12800.0,5.58,5.58,5.57,5.58,12800.0
2010-05-27 12:55:00,5.57,5.58,5.57,5.58,13200.0,5.57,5.58,5.57,5.58,13200.0
2010-05-27 13:00:00,5.58,5.58,5.57,5.58,18000.0,5.58,5.58,5.57,5.58,18000.0
2010-05-27 13:05:00,5.57,5.57,5.57,5.57,7200.0,5.57,5.57,5.57,5.57,7200.0
2010-05-27 13:10:00,5.57,5.58,5.57,5.58,5600.0,5.57,5.58,5.57,5.58,5600.0
2010-05-27 13:15:00,5.58,5.59,5.58,5.59,4400.0,5.58,5.59,5.58,5.59,4400.0
2010-05-27 13:20:00,5.59,5.59,5.58,5.59,11600.0,5.59,5.59,5.58,5.59,11600.0
2010-05-27 13:25:00,5.58,5.59,5.58,5.59,11200.0,5.58,5.59,5.58,5.59,11200.0
2010-05-27 13:30:00,5.59,5.59,5.59,5.59,6800.0,5.59,5.59,5.59,5.59,6800.0
2010-05-27 13:35:00,5.59,5.6,5.59,5.59,4400.0,5.59,5.6,5.59,5.59,4400.0
2010-05-27 13:40:00,5.6,5.6,5.58,5.58,10000.0,5.6,5.6,5.58,5.58,10000.0
2010-05-27 13:45:00,5.58,5.58,5.57,5.58,6000.0,5.58,5.58,5.57,5.58,6000.0
2010-05-27 13:50:00,5.58,5.58,5.56,5.57,13600.0,5.58,5.58,5.56,5.57,13600.0
2010-05-27 13:55:00,5.57,5.58,5.57,5.58,14400.0,5.57,5.58,5.57,5.58,14400.0
2010-05-27 14:00:00,5.58,5.58,5.57,5.57,12800.0,5.58,5.58,5.57,5.57,12800.0
2010-05-27 14:05:00,5.57,5.58,5.57,5.58,13600.0,5.57,5.58,5.57,5.58,13600.0
2010-05-27 14:10:00,5.58,5.59,5.57,5.59,8000.0,5.58,5.59,5.57,5.59,8000.0
2010-05-27 14:15:00,5.58,5.59,5.58,5.59,8400.0,5.58,5.59,5.58,5.59,8400.0
2010-05-27 14:20:00,5.59,5.6,5.59,5.6,4400.0,5.59,5.6,5.59,5.6,4400.0
2010-05-27 14:25:00,5.6,5.6,5.59,5.59,18000.0,5.6,5.6,5.59,5.59,18000.0
2010-05-27 14:30:00,5.6,5.6,5.59,5.6,12800.0,5.6,5.6,5.59,5.6,12800.0
2010-05-27 14:35:00,5.59,5.6,5.59,5.6,21200.0,5.59,5.6,5.59,5.6,21200.0
2010-05-27 14:40:00,5.6,5.61,5.6,5.6,10400.0,5.6,5.61,5.6,5.6,10400.0
2010-05-27 14:45:00,5.6,5.61,5.6,5.6,20000.0,5.6,5.61,5.6,5.6,20000.0
2010-05-27 14:50:00,5.6,5.6,5.59,5.59,18000.0,5.6,5.6,5.59,5.59,18000.0
2010-05-27 14:55:00,5.59,5.61,5.59,5.6,8400.0,5.59,5.61,5.59,5.6,8400.0
2010-05-27 15:00:00,5.6,5.61,5.6,5.6,4400.0,5.6,5.61,5.6,5.6,4400.0
2010-05-27 15:05:00,5.61,5.61,5.6,5.61,8400.0,5.61,5.61,5.6,5.61,8400.0
2010-05-27 15:10:00,5.61,5.61,5.6,5.61,6000.0,5.61,5.61,5.6,5.61,6000.0
2010-05-27 15:15:00,5.61,5.61,5.6,5.6,5200.0,5.61,5.61,5.6,5.6,5200.0
2010-05-27 15:20:00,5.6,5.6,5.59,5.6,20400.0,5.6,5.6,5.59,5.6,20400.0
2010-05-27 15:25:00,5.6,5.6,5.59,5.6,23600.0,5.6,5.6,5.59,5.6,23600.0
2010-05-27 15:30:00,5.6,5.61,5.6,5.61,36800.0,5.6,5.61,5.6,5.61,36800.0
2010-05-27 15:35:00,5.61,5.62,5.6,5.62,40800.0,5.61,5.62,5.6,5.62,40800.0
2010-05-27 15:40:00,5.62,5.63,5.62,5.63,20800.0,5.62,5.63,5.62,5.63,20800.0
2010-05-27 15:45:00,5.63,5.64,5.63,5.64,18400.0,5.63,5.64,5.63,5.64,18400.0
2010-05-27 15:50:00,5.64,5.67,5.64,5.66,98000.0,5.64,5.67,5.64,5.66,98000.0
2010-05-27 15:55:00,5.66,5.68,5.66,5.68,215200.0,5.66,5.68,5.66,5.68,215200.0
2010-05-28 09:30:00,5.64,5.64,5.56,5.57,51200.0,5.64,5.64,5.56,5.57,51200.0
2010-05-28 09:35:00,5.57,5.59,5.56,5.56,29200.0,5.57,5.59,5.56,5.56,29200.0
2010-05-28 09:40:00,5.56,5.56,5.5,5.51,39200.0,5.56,5.56,5.5,5.51,39200.0
2010-05-28 09:45:00,5.51,5.54,5.51,5.54,108000.0,5.51,5.54,5.51,5.54,108000.0
2010-05-28 09:50:00,5.53,5.54,5.51,5.54,61200.0,5.53,5.54,5.51,5.54,61200.0
2010-05-28 09:55:00,5.53,5.56,5.53,5.55,40000.0,5.53,5.56,5.53,5.55,40000.0
2010-05-28 10:00:00,5.56,5.58,5.56,5.57,14400.0,5.56,5.58,5.56,5.57,14400.0
2010-05-28 10:05:00,5.57,5.58,5.56,5.57,24000.0,5.57,5.58,5.56,5.57,24000.0
2010-05-28 10:10:00,5.57,5.58,5.56,5.56,27200.0,5.57,5.58,5.56,5.56,27200.0
2010-05-28 10:15:00,5.57,5.58,5.57,5.58,17200.0,5.57,5.58,5.57,5.58,17200.0
2010-05-28 10:20:00,5.57,5.58,5.57,5.57,10400.0,5.57,5.58,5.57,5.57,10400.0
2010-05-28 10:25:00,5.57,5.57,5.57,5.57,3600.0,5.57,5.57,5.57,5.57,3600.0
2010-05-28 10:30:00,5.58,5.59,5.58,5.58,5200.0,5.58,5.59,5.58,5.58,5200.0
2010-05-28 10:35:00,5.58,5.58,5.58,5.58,400.0,5.58,5.58,5.58,5.58,400.0
2010-05-28 10:40:00,5.58,5.58,5.55,5.55,21200.0,5.58,5.58,5.55,5.55,21200.0
2010-05-28 10:45:00,5.55,5.56,5.53,5.53,40400.0,5.55,5.56,5.53,5.53,40400.0
2010-05-28 10:50:00,5.53,5.57,5.53,5.56,52400.0,5.53,5.57,5.53,5.56,52400.0
2010-05-28 10:55:00,5.57,5.58,5.57,5.58,41600.0,5.57,5.58,5.57,5.58,41600.0
2010-05-28 11:00:00,5.58,5.58,5.58,5.58,6400.0,5.58,5.58,5.58,5.58,6400.0
2010-05-28 11:05:00,5.58,5.58,5.55,5.58,29600.0,5.58,5.58,5.55,5.58,29600.0
2010-05-28 11:10:00,5.58,5.58,5.56,5.56,18400.0,5.58,5.58,5.56,5.56,18400.0
2010-05-28 11:15:00,5.56,5.57,5.56,5.56,34000.0,5.56,5.57,5.56,5.56,34000.0
2010-05-28 11:20:00,5.57,5.58,5.56,5.56,18800.0,5.57,5.58,5.56,5.56,18800.0
2010-05-28 11:25:00,5.57,5.58,5.56,5.58,3600.0,5.57,5.58,5.56,5.58,3600.0
2010-05-28 11:30:00,5.58,5.59,5.58,5.59,4800.0,5.58,5.59,5.58,5.59,4800.0
2010-05-28 11:35:00,5.59,5.59,5.58,5.59,8800.0,5.59,5.59,5.58,5.59,8800.0
2010-05-28 11:40:00,5.59,5.59,5.59,5.59,16000.0,5.59,5.59,5.59,5.59,16000.0
2010-05-28 11:45:00,5.59,5.59,5.57,5.59,24400.0,5.59,5.59,5.57,5.59,24400.0
2010-05-28 11:50:00,5.59,5.59,5.58,5.58,9200.0,5.59,5.59,5.58,5.58,9200.0
2010-05-28 11:55:00,5.57,5.57,5.57,5.57,8400.0,5.57,5.57,5.57,5.57,8400.0
2010-05-28 12:00:00,5.58,5.59,5.58,5.58,7600.0,5.58,5.59,5.58,5.58,7600.0
2010-05-28 12:05:00,5.58,5.59,5.58,5.59,9600.0,5.58,5.59,5.58,5.59,9600.0
2010-05-28 12:10:00,5.59,5.59,5.58,5.59,8800.0,5.59,5.59,5.58,5.59,8800.0
2010-05-28 12:15:00,5.58,5.58,5.57,5.58,38400.0,5.58,5.58,5.57,5.58,38400.0
2010-05-28 12:20:00,5.58,5.59,5.58,5.59,5600.0,5.58,5.59,5.58,5.59,5600.0
2010-05-28 12:25:00,5.58,5.59,5.58,5.59,1600.0,5.58,5.59,5.58,5.59,1600.0
2010-05-28 12:30:00,5.59,5.59,5.58,5.58,10000.0,5.59,5.59,5.58,5.58,10000.0
2010-05-28 12:35:00,5.58,5.58,5.55,5.56,90400.0,5.58,5.58,5.55,5.56,90400.0
2010-05-28 12:40:00,5.56,5.59,5.55,5.58,48400.0,5.56,5.59,5.55,5.58,48400.0
2010-05-28 12:45:00,5.57,5.59,5.56,5.59,52000.0,5.57,5.59,5.56,5.59,52000.0
2010-05-28 12:50:00,5.59,5.6,5.59,5.6,4400.0,5.59,5.6,5.59,5.6,4400.0
2010-05-28 12:55:00,5.6,5.6,5.58,5.58,8800.0,5.6,5.6,5.58,5.58,8800.0
2010-05-28 13:00:00,5.58,5.59,5.57,5.58,28400.0,5.58,5.59,5.57,5.58,28400.0
2010-05-28 13:05:00,5.57,5.58,5.57,5.57,6000.0,5.57,5.58,5.57,5.57,6000.0
2010-05-28 13:10:00,5.57,5.58,5.57,5.58,4800.0,5.57,5.58,5.57,5.58,4800.0
2010-05-28 13:15:00,5.57,5.59,5.57,5.58,6400.0,5.57,5.59,5.57,5.58,6400.0
2010-05-28 13:20:00,5.59,5.59,5.59,5.59,1600.0,5.59,5.59,5.59,5.59,1600.0
2010-05-28 13:25:00,5.59,5.59,5.59,5.59,800.0,5.59,5.59,5.59,5.59,800.0
2010-05-28 13:30:00,5.59,5.59,5.58,5.58,8400.0,5.59,5.59,5.58,5.58,8400.0
2010-05-28 13:35:00,5.58,5.59,5.58,5.58,12000.0,5.58,5.59,5.58,5.58,12000.0
2010-05-28 13:40:00,5.59,5.61,5.59,5.61,6800.0,5.59,5.61,5.59,5.61,6800.0
2010-05-28 13:45:00,5.6,5.61,5.59,5.59,17200.0,5.6,5.61,5.59,5.59,17200.0
2010-05-28 13:50:00,5.59,5.6,5.58,5.6,101200.0,5.59,5.6,5.58,5.6,101200.0
2010-05-28 13:55:00,5.6,5.61,5.6,5.6,4000.0,5.6,5.61,5.6,5.6,4000.0
2010-05-28 14:00:00,5.6,5.6,5.59,5.59,8800.0,5.6,5.6,5.59,5.59,8800.0
2010-05-28 14:05:00,5.6,5.6,5.59,5.6,10000.0,5.6,5.6,5.59,5.6,10000.0
2010-05-28 14:10:00,5.6,5.6,5.59,5.59,10800.0,5.6,5.6,5.59,5.59,10800.0
2010-05-28 14:15:00,5.6,5.61,5.59,5.61,12400.0,5.6,5.61,5.59,5.61,12400.0
2010-05-28 14:20:00,5.61,5.62,5.6,5.62,12000.0,5.61,5.62,5.6,5.62,12000.0
2010-05-28 14:25:00,5.62,5.63,5.61,5.63,11600.0,5.62,5.63,5.61,5.63,11600.0
2010-05-28 14:30:00,5.63,5.64,5.63,5.64,21200.0,5.63,5.64,5.63,5.64,21200.0
2010-05-28 14:35:00,5.64,5.67,5.64,5.67,58000.0,5.64,5.67,5.64,5.67,58000.0
2010-05-28 14:40:00,5.67,5.68,5.66,5.66,17600.0,5.67,5.68,5.66,5.66,17600.0
2010-05-28 14:45:00,5.67,5.69,5.66,5.68,26400.0,5.67,5.69,5.66,5.68,26400.0
2010-05-28 14:50:00,5.68,5.69,5.67,5.67,34000.0,5.68,5.69,5.67,5.67,34000.0
2010-05-28 14:55:00,5.68,5.68,5.65,5.66,29600.0,5.68,5.68,5.65,5.66,29600.0
2010-05-28 15:00:00,5.66,5.67,5.66,5.67,44800.0,5.66,5.67,5.66,5.67,44800.0
2010-05-28 15:05:00,5.67,5.68,5.66,5.67,20400.0,5.67,5.68,5.66,5.67,20400.0
2010-05-28 15:10:00,5.68,5.69,5.67,5.69,68800.0,5.68,5.69,5.67,5.69,68800.0
2010-05-28 15:15:00,5.69,5.71,5.69,5.7,23600.0,5.69,5.71,5.69,5.7,23600.0
2010-05-28 15:20:00,5.7,5.74,5.7,5.73,124400.0,5.7,5.74,5.7,5.73,124400.0
2010-05-28 15:25:00,5.73,5.73,5.72,5.73,25200.0,5.73,5.73,5.72,5.73,25200.0
2010-05-28 15:30:00,5.72,5.75,5.72,5.74,112400.0,5.72,5.75,5.72,5.74,112400.0
2010-05-28 15:35:00,5.74,5.75,5.74,5.75,75200.0,5.74,5.75,5.74,5.75,75200.0
2010-05-28 15:40:00,5.75,5.76,5.74,5.75,94000.0,5.75,5.76,5.74,5.75,94000.0
2010-05-28 15:45:00,5.74,5.75,5.71,5.74,283200.0,5.74,5.75,5.71,5.74,283200.0
2010-05-28 15:50:00,5.74,5.75,5.7,5.72,245600.0,5.74,5.75,5.7,5.72,245600.0
2010-05-28 15:55:00,5.73,5.75,5.7,5.7,271200.0,5.73,5.75,5.7,5.7,271200.0
2010-06-01 09:30:00,5.68,5.68,5.65,5.66,17600.0,5.68,5.68,5.65,5.66,17600.0
2010-06-01 09:35:00,5.68,5.7,5.67,5.68,21600.0,5.68,5.7,5.67,5.68,21600.0
2010-06-01 09:40:00,5.68,5.71,5.68,5.71,14000.0,5.68,5.71,5.68,5.71,14000.0
2010-06-01 09:45:00,5.71,5.75,5.7,5.72,14400.0,5.71,5.75,5.7,5.72,14400.0
2010-06-01 09:50:00,5.73,5.73,5.71,5.71,11600.0,5.73,5.73,5.71,5.71,11600.0
2010-06-01 09:55:00,5.71,5.72,5.68,5.68,27200.0,5.71,5.72,5.68,5.68,27200.0
2010-06-01 10:00:00,5.69,5.72,5.69,5.7,113600.0,5.69,5.72,5.69,5.7,113600.0
2010-06-01 10:05:00,5.7,5.72,5.69,5.7,57200.0,5.7,5.72,5.69,5.7,57200.0
2010-06-01 10:10:00,5.69,5.7,5.68,5.7,20800.0,5.69,5.7,5.68,5.7,20800.0
2010-06-01 10:15:00,5.7,5.71,5.68,5.7,66000.0,5.7,5.71,5.68,5.7,66000.0
2010-06-01 10:20:00,5.7,5.73,5.69,5.73,56400.0,5.7,5.73,5.69,5.73,56400.0
2010-06-01 10:25:00,5.73,5.78,5.73,5.75,39200.0,5.73,5.78,5.73,5.75,39200.0
2010-06-01 10:30:00,5.75,5.78,5.75,5.77,24000.0,5.75,5.78,5.75,5.77,24000.0
2010-06-01 10:35:00,5.77,5.77,5.76,5.76,13200.0,5.77,5.77,5.76,5.76,13200.0
2010-06-01 10:40:00,5.76,5.78,5.76,5.78,16800.0,5.76,5.78,5.76,5.78,16800.0
2010-06-01 10:45:00,5.78,5.78,5.76,5.77,21600.0,5.78,5.78,5.76,5.77,21600.0
2010-06-01 10:50:00,5.77,5.77,5.76,5.76,4000.0,5.77,5.77,5.76,5.76,4000.0
2010-06-01 10:55:00,5.76,5.76,5.75,5.75,5200.0,5.76,5.76,5.75,5.75,5200.0
2010-06-01 11:00:00,5.75,5.75,5.74,5.75,1600.0,5.75,5.75,5.74,5.75,1600.0
2010-06-01 11:05:00,5.74,5.74,5.73,5.74,10000.0,5.74,5.74,5.73,5.74,10000.0
2010-06-01 11:10:00,5.74,5.74,5.74,5.74,2400.0,5.74,5.74,5.74,5.74,2400.0
2010-06-01 11:15:00,5.74,5.74,5.73,5.74,6400.0,5.74,5.74,5.73,5.74,6400.0
2010-06-01 11:20:00,5.74,5.74,5.73,5.73,10800.0,5.74,5.74,5.73,5.73,10800.0
2010-06-01 11:25:00,5.74,5.74,5.73,5.74,50000.0,5.74,5.74,5.73,5.74,50000.0
2010-06-01 11:30:00,5.74,5.74,5.73,5.73,9200.0,5.74,5.74,5.73,5.73,9200.0
2010-06-01 11:35:00,5.73,5.73,5.72,5.73,8400.0,5.73,5.73,5.72,5.73,8400.0
2010-06-01 11:40:00,5.73,5.73,5.71,5.71,3600.0,5.73,5.73,5.71,5.71,3600.0
2010-06-01 11:45:00,5.7,5.7,5.68,5.7,15200.0,5.7,5.7,5.68,5.7,15200.0
2010-06-01 11:50:00,5.69,5.69,5.68,5.68,8400.0,5.69,5.69,5.68,5.68,8400.0
2010-06-01 11:55:00,5.68,5.68,5.66,5.67,14400.0,5.68,5.68,5.66,5.67,14400.0
2010-06-01 12:00:00,5.66,5.67,5.66,5.67,7600.0,5.66,5.67,5.66,5.67,7600.0
2010-06-01 12:05:00,5.67,5.67,5.66,5.66,10000.0,5.67,5.67,5.66,5.66,10000.0
2010-06-01 12:10:00,5.66,5.68,5.65,5.67,7200.0,5.66,5.68,5.65,5.67,7200.0
2010-06-01 12:15:00,5.67,5.68,5.67,5.68,14800.0,5.67,5.68,5.67,5.68,14800.0
2010-06-01 12:20:00,5.67,5.68,5.67,5.67,2400.0,5.67,5.68,5.67,5.67,2400.0
2010-06-01 12:25:00,5.68,5.69,5.68,5.69,7200.0,5.68,5.69,5.68,5.69,7200.0
2010-06-01 12:30:00,5.69,5.69,5.69,5.69,6000.0,5.69,5.69,5.69,5.69,6000.0
2010-06-01 12:35:00,5.69,5.69,5.68,5.68,9200.0,5.69,5.69,5.68,5.68,9200.0
2010-06-01 12:40:00,5.69,5.69,5.67,5.67,23600.0,5.69,5.69,5.67,5.67,23600.0
2010-06-01 12:45:00,5.67,5.67,5.66,5.66,6000.0,5.67,5.67,5.66,5.66,6000.0
2010-06-01 12:50:00,5.66,5.67,5.66,5.66,7600.0,5.66,5.67,5.66,5.66,7600.0
2010-06-01 12:55:00,5.66,5.66,5.63,5.63,10000.0,5.66,5.66,5.63,5.63,10000.0
2010-06-01 13:00:00,5.63,5.66,5.63,5.65,9600.0,5.63,5.66,5.63,5.65,9600.0
2010-06-01 13:05:00,5.65,5.68,5.65,5.68,8400.0,5.65,5.68,5.65,5.68,8400.0
2010-06-01 13:10:00,5.67,5.71,5.67,5.7,7600.0,5.67,5.71,5.67,5.7,7600.0
2010-06-01 13:15:00,5.7,5.72,5.7,5.72,5200.0,5.7,5.72,5.7,5.72,5200.0
2010-06-01 13:20:00,5.71,5.72,5.71,5.72,12400.0,5.71,5.72,5.71,5.72,12400.0
2010-06-01 13:25:00,5.71,5.72,5.71,5.71,8000.0,5.71,5.72,5.71,5.71,8000.0
2010-06-01 13:30:00,5.71,5.72,5.71,5.71,2800.0,5.71,5.72,5.71,5.71,2800.0
2010-06-01 13:35:00,5.71,5.72,5.71,5.72,10000.0,5.71,5.72,5.71,5.72,10000.0
2010-06-01 13:40:00,5.72,5.72,5.71,5.71,11600.0,5.72,5.72,5.71,5.71,11600.0
2010-06-01 13:45:00,5.72,5.73,5.71,5.73,13200.0,5.72,5.73,5.71,5.73,13200.0
2010-06-01 13:50:00,5.72,5.72,5.71,5.71,12400.0,5.72,5.72,5.71,5.71,12400.0
2010-06-01 13:55:00,5.71,5.71,5.68,5.68,10800.0,5.71,5.71,5.68,5.68,10800.0
2010-06-01 14:00:00,5.68,5.68,5.66,5.67,20000.0,5.68,5.68,5.66,5.67,20000.0
2010-06-01 14:05:00,5.66,5.68,5.66,5.66,12400.0,5.66,5.68,5.66,5.66,12400.0
2010-06-01 14:10:00,5.66,5.67,5.66,5.67,7600.0,5.66,5.67,5.66,5.67,7600.0
2010-06-01 14:15:00,5.67,5.67,5.66,5.67,4000.0,5.67,5.67,5.66,5.67,4000.0
2010-06-01 14:20:00,5.67,5.68,5.67,5.68,4800.0,5.67,5.68,5.67,5.68,4800.0
2010-06-01 14:25:00,5.68,5.68,5.67,5.68,7600.0,5.68,5.68,5.67,5.68,7600.0
2010-06-01 14:30:00,5.68,5.7,5.68,5.7,6000.0,5.68,5.7,5.68,5.7,6000.0
2010-06-01 14:35:00,5.69,5.7,5.69,5.69,5200.0,5.69,5.7,5.69,5.69,5200.0
2010-06-01 14:40:00,5.68,5.69,5.68,5.68,10400.0,5.68,5.69,5.68,5.68,10400.0
2010-06-01 14:45:00,5.68,5.7,5.68,5.7,5600.0,5.68,5.7,5.68,5.7,5600.0
2010-06-01 14:50:00,5.7,5.7,5.68,5.68,12400.0,5.7,5.7,5.68,5.68,12400.0
2010-06-01 14:55:00,5.68,5.68,5.67,5.68,12800.0,5.68,5.68,5.67,5.68,12800.0
2010-06-01 15:00:00,5.68,5.68,5.67,5.68,7600.0,5.68,5.68,5.67,5.68,7600.0
2010-06-01 15:05:00,5.68,5.69,5.68,5.68,19200.0,5.68,5.69,5.68,5.68,19200.0
2010-06-01 15:10:00,5.67,5.68,5.66,5.68,12400.0,5.67,5.68,5.66,5.68,12400.0
2010-06-01 15:15:00,5.68,5.68,5.65,5.65,25600.0,5.68,5.68,5.65,5.65,25600.0
2010-06-01 15:20:00,5.65,5.66,5.62,5.63,44000.0,5.65,5.66,5.62,5.63,44000.0
2010-06-01 15:25:00,5.62,5.64,5.62,5.64,36000.0,5.62,5.64,5.62,5.64,36000.0
2010-06-01 15:30:00,5.64,5.66,5.64,5.66,32400.0,5.64,5.66,5.64,5.66,32400.0
2010-06-01 15:35:00,5.66,5.66,5.65,5.65,53600.0,5.66,5.66,5.65,5.65,53600.0
2010-06-01 15:40:00,5.65,5.65,5.64,5.65,47200.0,5.65,5.65,5.64,5.65,47200.0
2010-06-01 15:45:00,5.65,5.65,5.6,5.61,76000.0,5.65,5.65,5.6,5.61,76000.0
2010-06-01 15:50:00,5.61,5.62,5.59,5.6,54800.0,5.61,5.62,5.59,5.6,54800.0
2010-06-01 15:55:00,5.6,5.61,5.58,5.58,68400.0,5.6,5.61,5.58,5.58,68400.0
2010-06-02 09:30:00,5.57,5.57,5.55,5.57,17200.0,5.57,5.57,5.55,5.57,17200.0
2010-06-02 09:35:00,5.57,5.6,5.54,5.54,18000.0,5.57,5.6,5.54,5.54,18000.0
2010-06-02 09:40:00,5.54,5.56,5.54,5.55,12000.0,5.54,5.56,5.54,5.55,12000.0
2010-06-02 09:45:00,5.55,5.55,5.53,5.53,14000.0,5.55,5.55,5.53,5.53,14000.0
2010-06-02 09:50:00,5.53,5.53,5.51,5.53,20800.0,5.53,5.53,5.51,5.53,20800.0
2010-06-02 09:55:00,5.53,5.54,5.53,5.53,12800.0,5.53,5.54,5.53,5.53,12800.0
2010-06-02 10:00:00,5.53,5.54,5.52,5.52,34800.0,5.53,5.54,5.52,5.52,34800.0
2010-06-02 10:05:00,5.52,5.54,5.51,5.53,33200.0,5.52,5.54,5.51,5.53,33200.0
2010-06-02 10:10:00,5.53,5.53,5.51,5.52,17200.0,5.53,5.53,5.51,5.52,17200.0
2010-06-02 10:15:00,5.53,5.53,5.5,5.52,11600.0,5.53,5.53,5.5,5.52,11600.0
2010-06-02 10:20:00,5.52,5.53,5.5,5.51,33200.0,5.52,5.53,5.5,5.51,33200.0
2010-06-02 10:25:00,5.5,5.51,5.49,5.5,43200.0,5.5,5.51,5.49,5.5,43200.0
2010-06-02 10:30:00,5.5,5.51,5.49,5.49,19200.0,5.5,5.51,5.49,5.49,19200.0
2010-06-02 10:35:00,5.5,5.51,5.49,5.5,10400.0,5.5,5.51,5.49,5.5,10400.0
2010-06-02 10:40:00,5.5,5.5,5.48,5.48,18800.0,5.5,5.5,5.48,5.48,18800.0
2010-06-02 10:45:00,5.48,5.49,5.48,5.48,4400.0,5.48,5.49,5.48,5.48,4400.0
2010-06-02 10:50:00,5.49,5.49,5.48,5.49,5200.0,5.49,5.49,5.48,5.49,5200.0
2010-06-02 10:55:00,5.49,5.51,5.48,5.51,24000.0,5.49,5.51,5.48,5.51,24000.0
2010-06-02 11:00:00,5.51,5.53,5.51,5.53,41600.0,5.51,5.53,5.51,5.53,41600.0
2010-06-02 11:05:00,5.53,5.53,5.52,5.53,36400.0,5.53,5.53,5.52,5.53,36400.0
2010-06-02 11:10:00,5.53,5.53,5.52,5.53,6400.0,5.53,5.53,5.52,5.53,6400.0
2010-06-02 11:15:00,5.52,5.53,5.52,5.52,8000.0,5.52,5.53,5.52,5.52,8000.0
2010-06-02 11:20:00,5.53,5.53,5.51,5.51,8800.0,5.53,5.53,5.51,5.51,8800.0
2010-06-02 11:25:00,5.51,5.52,5.5,5.5,4800.0,5.51,5.52,5.5,5.5,4800.0
2010-06-02 11:30:00,5.51,5.51,5.5,5.5,25200.0,5.51,5.51,5.5,5.5,25200.0
2010-06-02 11:35:00,5.5,5.51,5.5,5.5,17600.0,5.5,5.51,5.5,5.5,17600.0
2010-06-02 11:40:00,5.5,5.51,5.5,5.5,22800.0,5.5,5.51,5.5,5.5,22800.0
2010-06-02 11:45:00,5.5,5.51,5.49,5.49,24000.0,5.5,5.51,5.49,5.49,24000.0
2010-06-02 11:50:00,5.49,5.5,5.49,5.49,14000.0,5.49,5.5,5.49,5.49,14000.0
2010-06-02 11:55:00,5.5,5.5,5.48,5.49,13200.0,5.5,5.5,5.48,5.49,13200.0
2010-06-02 12:00:00,5.49,5.49,5.48,5.49,16800.0,5.49,5.49,5.48,5.49,16800.0
2010-06-02 12:05:00,5.49,5.49,5.47,5.47,12400.0,5.49,5.49,5.47,5.47,12400.0
2010-06-02 12:10:00,5.47,5.48,5.47,5.48,6000.0,5.47,5.48,5.47,5.48,6000.0
2010-06-02 12:15:00,5.48,5.48,5.47,5.47,12800.0,5.48,5.48,5.47,5.47,12800.0
2010-06-02 12:20:00,5.47,5.47,5.46,5.47,10800.0,5.47,5.47,5.46,5.47,10800.0
2010-06-02 12:25:00,5.47,5.47,5.47,5.47,6000.0,5.47,5.47,5.47,5.47,6000.0
2010-06-02 12:30:00,5.47,5.48,5.47,5.48,3600.0,5.47,5.48,5.47,5.48,3600.0
2010-06-02 12:35:00,5.48,5.49,5.48,5.48,11600.0,5.48,5.49,5.48,5.48,11600.0
2010-06-02 12:40:00,5.48,5.49,5.48,5.49,16800.0,5.48,5.49,5.48,5.49,16800.0
2010-06-02 12:45:00,5.49,5.49,5.49,5.49,120400.0,5.49,5.49,5.49,5.49,120400.0
2010-06-02 12:50:00,5.49,5.5,5.49,5.5,237600.0,5.49,5.5,5.49,5.5,237600.0
2010-06-02 12:55:00,5.5,5.5,5.5,5.5,12400.0,5.5,5.5,5.5,5.5,12400.0
2010-06-02 13:00:00,5.5,5.5,5.5,5.5,18400.0,5.5,5.5,5.5,5.5,18400.0
2010-06-02 13:05:00,5.5,5.51,5.5,5.5,42800.0,5.5,5.51,5.5,5.5,42800.0
2010-06-02 13:10:00,5.5,5.51,5.5,5.51,54000.0,5.5,5.51,5.5,5.51,54000.0
2010-06-02 13:15:00,5.51,5.52,5.5,5.5,12000.0,5.51,5.52,5.5,5.5,12000.0
2010-06-02 13:20:00,5.5,5.51,5.5,5.51,9600.0,5.5,5.51,5.5,5.51,9600.0
2010-06-02 13:25:00,5.51,5.51,5.5,5.5,37200.0,5.51,5.51,5.5,5.5,37200.0
2010-06-02 13:30:00,5.5,5.5,5.5,5.5,4000.0,5.5,5.5,5.5,5.5,4000.0
2010-06-02 13:35:00,5.5,5.5,5.5,5.5,12000.0,5.5,5.5,5.5,5.5,12000.0
2010-06-02 13:40:00,5.5,5.5,5.5,5.5,15600.0,5.5,5.5,5.5,5.5,15600.0
2010-06-02 13:45:00,5.5,5.5,5.49,5.5,31600.0,5.5,5.5,5.49,5.5,31600.0
2010-06-02 13:50:00,5.5,5.5,5.5,5.5,6800.0,5.5,5.5,5.5,5.5,6800.0
2010-06-02 13:55:00,5.5,5.51,5.5,5.51,29200.0,5.5,5.51,5.5,5.51,29200.0
2010-06-02 14:00:00,5.5,5.5,5.5,5.5,9200.0,5.5,5.5,5.5,5.5,9200.0
2010-06-02 14:05:00,5.5,5.5,5.5,5.5,22400.0,5.5,5.5,5.5,5.5,22400.0
2010-06-02 14:10:00,5.5,5.5,5.5,5.5,18400.0,5.5,5.5,5.5,5.5,18400.0
2010-06-02 14:15:00,5.5,5.5,5.49,5.49,32400.0,5.5,5.5,5.49,5.49,32400.0
2010-06-02 14:20:00,5.49,5.5,5.49,5.5,14800.0,5.49,5.5,5.49,5.5,14800.0
2010-06-02 14:25:00,5.5,5.5,5.5,5.5,17200.0,5.5,5.5,5.5,5.5,17200.0
2010-06-02 14:30:00,5.5,5.5,5.49,5.5,30800.0,5.5,5.5,5.49,5.5,30800.0
2010-06-02 14:35:00,5.5,5.5,5.5,5.5,25200.0,5.5,5.5,5.5,5.5,25200.0
2010-06-02 14:40:00,5.5,5.51,5.5,5.51,34000.0,5.5,5.51,5.5,5.51,34000.0
2010-06-02 14:45:00,5.51,5.51,5.5,5.5,64000.0,5.51,5.51,5.5,5.5,64000.0
2010-06-02 14:50:00,5.51,5.51,5.5,5.51,54800.0,5.51,5.51,5.5,5.51,54800.0
2010-06-02 14:55:00,5.51,5.52,5.5,5.5,75600.0,5.51,5.52,5.5,5.5,75600.0
2010-06-02 15:00:00,5.5,5.51,5.5,5.5,46000.0,5.5,5.51,5.5,5.5,46000.0
2010-06-02 15:05:00,5.5,5.53,5.5,5.53,23200.0,5.5,5.53,5.5,5.53,23200.0
2010-06-02 15:10:00,5.53,5.55,5.53,5.55,42400.0,5.53,5.55,5.53,5.55,42400.0
2010-06-02 15:15:00,5.55,5.55,5.54,5.54,27200.0,5.55,5.55,5.54,5.54,27200.0
2010-06-02 15:20:00,5.54,5.55,5.54,5.55,26000.0,5.54,5.55,5.54,5.55,26000.0
2010-06-02 15:25:00,5.55,5.55,5.54,5.55,80400.0,5.55,5.55,5.54,5.55,80400.0
2010-06-02 15:30:00,5.55,5.55,5.54,5.54,80400.0,5.55,5.55,5.54,5.54,80400.0
2010-06-02 15:35:00,5.55,5.55,5.54,5.55,81200.0,5.55,5.55,5.54,5.55,81200.0
2010-06-02 15:40:00,5.55,5.55,5.54,5.55,50400.0,5.55,5.55,5.54,5.55,50400.0
2010-06-02 15:45:00,5.55,5.55,5.54,5.54,105200.0,5.55,5.55,5.54,5.54,105200.0
2010-06-02 15:50:00,5.54,5.54,5.52,5.52,274400.0,5.54,5.54,5.52,5.52,274400.0
2010-06-02 15:55:00,5.52,5.53,5.52,5.53,293200.0,5.52,5.53,5.52,5.53,293200.0
2010-06-03 09:30:00,5.56,5.6,5.54,5.56,60400.0,5.56,5.6,5.54,5.56,60400.0
2010-06-03 09:35:00,5.58,5.6,5.56,5.58,17200.0,5.58,5.6,5.56,5.58,17200.0
2010-06-03 09:40:00,5.6,5.64,5.6,5.61,28800.0,5.6,5.64,5.6,5.61,28800.0
2010-06-03 09:45:00,5.62,5.65,5.61,5.62,26000.0,5.62,5.65,5.61,5.62,26000.0
2010-06-03 09:50:00,5.63,5.67,5.62,5.66,33600.0,5.63,5.67,5.62,5.66,33600.0
2010-06-03 09:55:00,5.66,5.66,5.64,5.65,12000.0,5.66,5.66,5.64,5.65,12000.0
2010-06-03 10:00:00,5.65,5.65,5.63,5.64,26800.0,5.65,5.65,5.63,5.64,26800.0
2010-06-03 10:05:00,5.63,5.66,5.62,5.65,18800.0,5.63,5.66,5.62,5.65,18800.0
2010-06-03 10:10:00,5.65,5.66,5.63,5.64,20800.0,5.65,5.66,5.63,5.64,20800.0
2010-06-03 10:15:00,5.64,5.66,5.64,5.64,24400.0,5.64,5.66,5.64,5.64,24400.0
2010-06-03 10:20:00,5.65,5.65,5.64,5.64,26400.0,5.65,5.65,5.64,5.64,26400.0
2010-06-03 10:25:00,5.64,5.65,5.64,5.64,24000.0,5.64,5.65,5.64,5.64,24000.0
2010-06-03 10:30:00,5.64,5.65,5.64,5.64,59200.0,5.64,5.65,5.64,5.64,59200.0
2010-06-03 10:35:00,5.64,5.67,5.64,5.66,42400.0,5.64,5.67,5.64,5.66,42400.0
2010-06-03 10:40:00,5.66,5.67,5.65,5.65,31600.0,5.66,5.67,5.65,5.65,31600.0
2010-06-03 10:45:00,5.66,5.68,5.66,5.66,18000.0,5.66,5.68,5.66,5.66,18000.0
2010-06-03 10:50:00,5.67,5.71,5.67,5.71,34000.0,5.67,5.71,5.67,5.71,34000.0
2010-06-03 10:55:00,5.71,5.72,5.7,5.71,32000.0,5.71,5.72,5.7,5.71,32000.0
2010-06-03 11:00:00,5.71,5.73,5.71,5.73,33600.0,5.71,5.73,5.71,5.73,33600.0
2010-06-03 11:05:00,5.73,5.74,5.72,5.73,26800.0,5.73,5.74,5.72,5.73,26800.0
2010-06-03 11:10:00,5.73,5.73,5.7,5.71,14800.0,5.73,5.73,5.7,5.71,14800.0
2010-06-03 11:15:00,5.71,5.71,5.7,5.7,66800.0,5.71,5.71,5.7,5.7,66800.0
2010-06-03 11:20:00,5.7,5.71,5.7,5.71,40800.0,5.7,5.71,5.7,5.71,40800.0
2010-06-03 11:25:00,5.71,5.71,5.7,5.7,10000.0,5.71,5.71,5.7,5.7,10000.0
2010-06-03 11:30:00,5.7,5.71,5.7,5.71,27600.0,5.7,5.71,5.7,5.71,27600.0
2010-06-03 11:35:00,5.71,5.74,5.71,5.73,45200.0,5.71,5.74,5.71,5.73,45200.0
2010-06-03 11:40:00,5.72,5.72,5.7,5.71,23200.0,5.72,5.72,5.7,5.71,23200.0
2010-06-03 11:45:00,5.71,5.73,5.71,5.72,11200.0,5.71,5.73,5.71,5.72,11200.0
2010-06-03 11:50:00,5.72,5.73,5.7,5.7,20000.0,5.72,5.73,5.7,5.7,20000.0
2010-06-03 11:55:00,5.7,5.71,5.7,5.71,19200.0,5.7,5.71,5.7,5.71,19200.0
2010-06-03 12:00:00,5.7,5.72,5.7,5.7,21200.0,5.7,5.72,5.7,5.7,21200.0
2010-06-03 12:05:00,5.71,5.71,5.65,5.67,26400.0,5.71,5.71,5.65,5.67,26400.0
2010-06-03 12:10:00,5.67,5.68,5.66,5.68,17200.0,5.67,5.68,5.66,5.68,17200.0
2010-06-03 12:15:00,5.68,5.68,5.65,5.65,20000.0,5.68,5.68,5.65,5.65,20000.0
2010-06-03 12:20:00,5.65,5.65,5.61,5.61,20400.0,5.65,5.65,5.61,5.61,20400.0
2010-06-03 12:25:00,5.61,5.62,5.6,5.61,30800.0,5.61,5.62,5.6,5.61,30800.0
2010-06-03 12:30:00,5.6,5.61,5.6,5.6,17200.0,5.6,5.61,5.6,5.6,17200.0
2010-06-03 12:35:00,5.6,5.61,5.59,5.61,20000.0,5.6,5.61,5.59,5.61,20000.0
2010-06-03 12:40:00,5.61,5.62,5.61,5.62,10000.0,5.61,5.62,5.61,5.62,10000.0
2010-06-03 12:45:00,5.62,5.63,5.62,5.63,24800.0,5.62,5.63,5.62,5.63,24800.0
2010-06-03 12:50:00,5.62,5.63,5.62,5.63,21600.0,5.62,5.63,5.62,5.63,21600.0
2010-06-03 12:55:00,5.63,5.64,5.62,5.64,15600.0,5.63,5.64,5.62,5.64,15600.0
2010-06-03 13:00:00,5.64,5.64,5.64,5.64,9200.0,5.64,5.64,5.64,5.64,9200.0
2010-06-03 13:05:00,5.64,5.64,5.64,5.64,5200.0,5.64,5.64,5.64,5.64,5200.0
2010-06-03 13:10:00,5.64,5.64,5.64,5.64,8400.0,5.64,5.64,5.64,5.64,8400.0
2010-06-03 13:15:00,5.64,5.65,5.64,5.65,37600.0,5.64,5.65,5.64,5.65,37600.0
2010-06-03 13:20:00,5.65,5.66,5.65,5.65,20800.0,5.65,5.66,5.65,5.65,20800.0
2010-06-03 13:25:00,5.65,5.65,5.65,5.65,40400.0,5.65,5.65,5.65,5.65,40400.0
2010-06-03 13:30:00,5.66,5.66,5.65,5.65,13200.0,5.66,5.66,5.65,5.65,13200.0
2010-06-03 13:35:00,5.65,5.65,5.63,5.65,16000.0,5.65,5.65,5.63,5.65,16000.0
2010-06-03 13:40:00,5.65,5.67,5.65,5.67,37600.0,5.65,5.67,5.65,5.67,37600.0
2010-06-03 13:45:00,5.67,5.68,5.67,5.68,24000.0,5.67,5.68,5.67,5.68,24000.0
2010-06-03 13:50:00,5.68,5.68,5.67,5.67,13200.0,5.68,5.68,5.67,5.67,13200.0
2010-06-03 13:55:00,5.67,5.67,5.66,5.66,18400.0,5.67,5.67,5.66,5.66,18400.0
2010-06-03 14:00:00,5.66,5.67,5.66,5.66,18000.0,5.66,5.67,5.66,5.66,18000.0
2010-06-03 14:05:00,5.66,5.67,5.66,5.67,19600.0,5.66,5.67,5.66,5.67,19600.0
2010-06-03 14:10:00,5.67,5.68,5.67,5.68,16400.0,5.67,5.68,5.67,5.68,16400.0
2010-06-03 14:15:00,5.68,5.68,5.67,5.68,25600.0,5.68,5.68,5.67,5.68,25600.0
2010-06-03 14:20:00,5.67,5.68,5.66,5.68,23200.0,5.67,5.68,5.66,5.68,23200.0
2010-06-03 14:25:00,5.67,5.68,5.67,5.67,25200.0,5.67,5.68,5.67,5.67,25200.0
2010-06-03 14:30:00,5.67,5.68,5.67,5.68,22400.0,5.67,5.68,5.67,5.68,22400.0
2010-06-03 14:35:00,5.68,5.7,5.68,5.7,29600.0,5.68,5.7,5.68,5.7,29600.0
2010-06-03 14:40:00,5.7,5.71,5.7,5.71,53600.0,5.7,5.71,5.7,5.71,53600.0
2010-06-03 14:45:00,5.71,5.71,5.7,5.71,28800.0,5.71,5.71,5.7,5.71,28800.0
2010-06-03 14:50:00,5.71,5.71,5.7,5.71,20000.0,5.71,5.71,5.7,5.71,20000.0
2010-06-03 14:55:00,5.71,5.71,5.7,5.7,25200.0,5.71,5.71,5.7,5.7,25200.0
2010-06-03 15:00:00,5.71,5.71,5.71,5.71,23200.0,5.71,5.71,5.71,5.71,23200.0
2010-06-03 15:05:00,5.71,5.71,5.7,5.71,21600.0,5.71,5.71,5.7,5.71,21600.0
2010-06-03 15:10:00,5.71,5.71,5.7,5.71,30800.0,5.71,5.71,5.7,5.71,30800.0
2010-06-03 15:15:00,5.7,5.71,5.7,5.71,35600.0,5.7,5.71,5.7,5.71,35600.0
2010-06-03 15:20:00,5.7,5.71,5.7,5.7,24400.0,5.7,5.71,5.7,5.7,24400.0
2010-06-03 15:25:00,5.7,5.73,5.7,5.73,44800.0,5.7,5.73,5.7,5.73,44800.0
2010-06-03 15:30:00,5.73,5.73,5.72,5.72,34400.0,5.73,5.73,5.72,5.72,34400.0
2010-06-03 15:35:00,5.72,5.74,5.72,5.72,48000.0,5.72,5.74,5.72,5.72,48000.0
2010-06-03 15:40:00,5.72,5.73,5.71,5.73,54400.0,5.72,5.73,5.71,5.73,54400.0
2010-06-03 15:45:00,5.73,5.73,5.69,5.69,98400.0,5.73,5.73,5.69,5.69,98400.0
2010-06-03 15:50:00,5.69,5.7,5.68,5.69,96800.0,5.69,5.7,5.68,5.69,96800.0
2010-06-03 15:55:00,5.7,5.72,5.69,5.71,136000.0,5.7,5.72,5.69,5.71,136000.0
2010-06-04 09:30:00,5.63,5.65,5.62,5.62,24800.0,5.63,5.65,5.62,5.62,24800.0
2010-06-04 09:35:00,5.63,5.65,5.63,5.65,6400.0,5.63,5.65,5.63,5.65,6400.0
2010-06-04 09:40:00,5.66,5.67,5.65,5.67,10800.0,5.66,5.67,5.65,5.67,10800.0
2010-06-04 09:45:00,5.67,5.67,5.65,5.66,11200.0,5.67,5.67,5.65,5.66,11200.0
2010-06-04 09:50:00,5.66,5.68,5.66,5.68,10000.0,5.66,5.68,5.66,5.68,10000.0
2010-06-04 09:55:00,5.68,5.68,5.67,5.67,2800.0,5.68,5.68,5.67,5.67,2800.0
2010-06-04 10:00:00,5.67,5.68,5.67,5.67,35600.0,5.67,5.68,5.67,5.67,35600.0
2010-06-04 10:05:00,5.67,5.67,5.66,5.67,16800.0,5.67,5.67,5.66,5.67,16800.0
2010-06-04 10:10:00,5.67,5.68,5.67,5.68,10400.0,5.67,5.68,5.67,5.68,10400.0
2010-06-04 10:15:00,5.68,5.71,5.68,5.71,24000.0,5.68,5.71,5.68,5.71,24000.0
2010-06-04 10:20:00,5.71,5.72,5.7,5.72,23600.0,5.71,5.72,5.7,5.72,23600.0
2010-06-04 10:25:00,5.72,5.73,5.71,5.73,15200.0,5.72,5.73,5.71,5.73,15200.0
2010-06-04 10:30:00,5.73,5.73,5.7,5.72,42400.0,5.73,5.73,5.7,5.72,42400.0
2010-06-04 10:35:00,5.73,5.73,5.71,5.72,14400.0,5.73,5.73,5.71,5.72,14400.0
2010-06-04 10:40:00,5.73,5.78,5.73,5.78,147600.0,5.73,5.78,5.73,5.78,147600.0
2010-06-04 10:45:00,5.78,5.9,5.78,5.88,324000.0,5.78,5.9,5.78,5.88,324000.0
2010-06-04 10:50:00,5.89,5.95,5.87,5.93,223200.0,5.89,5.95,5.87,5.93,223200.0
2010-06-04 10:55:00,5.94,6.0,5.94,5.96,385600.0,5.94,6.0,5.94,5.96,385600.0
2010-06-04 11:00:00,5.96,5.97,5.88,5.91,330400.0,5.96,5.97,5.88,5.91,330400.0
2010-06-04 11:05:00,5.92,5.98,5.91,5.95,98400.0,5.92,5.98,5.91,5.95,98400.0
2010-06-04 11:10:00,5.94,5.96,5.93,5.95,63600.0,5.94,5.96,5.93,5.95,63600.0
2010-06-04 11:15:00,5.95,5.95,5.91,5.91,38800.0,5.95,5.95,5.91,5.91,38800.0
2010-06-04 11:20:00,5.9,5.92,5.88,5.91,85200.0,5.9,5.92,5.88,5.91,85200.0
2010-06-04 11:25:00,5.91,5.92,5.9,5.91,45200.0,5.91,5.92,5.9,5.91,45200.0
2010-06-04 11:30:00,5.91,5.95,5.91,5.93,212800.0,5.91,5.95,5.91,5.93,212800.0
2010-06-04 11:35:00,5.93,6.02,5.92,5.99,177200.0,5.93,6.02,5.92,5.99,177200.0
2010-06-04 11:40:00,6.0,6.03,5.97,5.99,52400.0,6.0,6.03,5.97,5.99,52400.0
2010-06-04 11:45:00,5.99,6.07,5.99,6.03,154000.0,5.99,6.07,5.99,6.03,154000.0
2010-06-04 11:50:00,6.03,6.04,5.99,6.0,160800.0,6.03,6.04,5.99,6.0,160800.0
2010-06-04 11:55:00,6.0,6.0,5.96,5.97,242400.0,6.0,6.0,5.96,5.97,242400.0
2010-06-04 12:00:00,5.97,5.97,5.9,5.92,73200.0,5.97,5.97,5.9,5.92,73200.0
2010-06-04 12:05:00,5.93,5.93,5.89,5.89,86000.0,5.93,5.93,5.89,5.89,86000.0
2010-06-04 12:10:00,5.89,5.93,5.89,5.93,30400.0,5.89,5.93,5.89,5.93,30400.0
2010-06-04 12:15:00,5.93,5.96,5.93,5.93,17600.0,5.93,5.96,5.93,5.93,17600.0
2010-06-04 12:20:00,5.93,5.93,5.91,5.92,30800.0,5.93,5.93,5.91,5.92,30800.0
2010-06-04 12:25:00,5.92,5.92,5.9,5.9,27200.0,5.92,5.92,5.9,5.9,27200.0
2010-06-04 12:30:00,5.9,5.9,5.89,5.9,20000.0,5.9,5.9,5.89,5.9,20000.0
2010-06-04 12:35:00,5.9,5.92,5.9,5.92,10800.0,5.9,5.92,5.9,5.92,10800.0
2010-06-04 12:40:00,5.91,5.92,5.9,5.91,12800.0,5.91,5.92,5.9,5.91,12800.0
2010-06-04 12:45:00,5.91,5.93,5.9,5.91,37600.0,5.91,5.93,5.9,5.91,37600.0
2010-06-04 12:50:00,5.9,5.92,5.9,5.92,24000.0,5.9,5.92,5.9,5.92,24000.0
2010-06-04 12:55:00,5.92,5.93,5.92,5.93,15600.0,5.92,5.93,5.92,5.93,15600.0
2010-06-04 13:00:00,5.93,5.95,5.93,5.94,38400.0,5.93,5.95,5.93,5.94,38400.0
2010-06-04 13:05:00,5.95,5.95,5.93,5.93,27200.0,5.95,5.95,5.93,5.93,27200.0
2010-06-04 13:10:00,5.93,5.93,5.91,5.91,18800.0,5.93,5.93,5.91,5.91,18800.0
2010-06-04 13:15:00,5.91,5.91,5.89,5.89,18400.0,5.91,5.91,5.89,5.89,18400.0
2010-06-04 13:20:00,5.89,5.93,5.89,5.92,92800.0,5.89,5.93,5.89,5.92,92800.0
2010-06-04 13:25:00,5.92,5.92,5.91,5.91,20800.0,5.92,5.92,5.91,5.91,20800.0
2010-06-04 13:30:00,5.92,5.92,5.89,5.89,35600.0,5.92,5.92,5.89,5.89,35600.0
2010-06-04 13:35:00,5.9,5.91,5.89,5.89,13600.0,5.9,5.91,5.89,5.89,13600.0
2010-06-04 13:40:00,5.89,5.9,5.89,5.89,29200.0,5.89,5.9,5.89,5.89,29200.0
2010-06-04 13:45:00,5.89,5.92,5.89,5.91,62400.0,5.89,5.92,5.89,5.91,62400.0
2010-06-04 13:50:00,5.91,5.92,5.91,5.91,57600.0,5.91,5.92,5.91,5.91,57600.0
2010-06-04 13:55:00,5.91,5.91,5.88,5.89,29200.0,5.91,5.91,5.88,5.89,29200.0
2010-06-04 14:00:00,5.89,5.93,5.89,5.93,53200.0,5.89,5.93,5.89,5.93,53200.0
2010-06-04 14:05:00,5.92,5.94,5.91,5.93,42800.0,5.92,5.94,5.91,5.93,42800.0
2010-06-04 14:10:00,5.93,5.93,5.92,5.93,28400.0,5.93,5.93,5.92,5.93,28400.0
2010-06-04 14:15:00,5.93,5.93,5.9,5.9,29600.0,5.93,5.93,5.9,5.9,29600.0
2010-06-04 14:20:00,5.9,5.93,5.9,5.92,21200.0,5.9,5.93,5.9,5.92,21200.0
2010-06-04 14:25:00,5.91,5.91,5.89,5.89,22400.0,5.91,5.91,5.89,5.89,22400.0
2010-06-04 14:30:00,5.89,5.91,5.89,5.9,26400.0,5.89,5.91,5.89,5.9,26400.0
2010-06-04 14:35:00,5.9,5.9,5.88,5.89,70800.0,5.9,5.9,5.88,5.89,70800.0
2010-06-04 14:40:00,5.89,5.89,5.86,5.87,30800.0,5.89,5.89,5.86,5.87,30800.0
2010-06-04 14:45:00,5.86,5.86,5.83,5.83,36400.0,5.86,5.86,5.83,5.83,36400.0
2010-06-04 14:50:00,5.83,5.84,5.82,5.83,59200.0,5.83,5.84,5.82,5.83,59200.0
2010-06-04 14:55:00,5.83,5.83,5.81,5.81,49200.0,5.83,5.83,5.81,5.81,49200.0
2010-06-04 15:00:00,5.81,5.84,5.8,5.84,44000.0,5.81,5.84,5.8,5.84,44000.0
2010-06-04 15:05:00,5.83,5.85,5.82,5.85,57200.0,5.83,5.85,5.82,5.85,57200.0
2010-06-04 15:10:00,5.85,5.86,5.83,5.84,44800.0,5.85,5.86,5.83,5.84,44800.0
2010-06-04 15:15:00,5.84,5.87,5.83,5.86,126000.0,5.84,5.87,5.83,5.86,126000.0
2010-06-04 15:20:00,5.86,5.9,5.86,5.89,110000.0,5.86,5.9,5.86,5.89,110000.0
2010-06-04 15:25:00,5.89,5.9,5.89,5.89,101600.0,5.89,5.9,5.89,5.89,101600.0
2010-06-04 15:30:00,5.89,5.92,5.89,5.91,126800.0,5.89,5.92,5.89,5.91,126800.0
2010-06-04 15:35:00,5.91,5.92,5.9,5.9,95200.0,5.91,5.92,5.9,5.9,95200.0
2010-06-04 15:40:00,5.91,5.92,5.88,5.9,161600.0,5.91,5.92,5.88,5.9,161600.0
2010-06-04 15:45:00,5.9,5.94,5.9,5.94,236000.0,5.9,5.94,5.9,5.94,236000.0
2010-06-04 15:50:00,5.94,5.94,5.9,5.9,193200.0,5.94,5.94,5.9,5.9,193200.0
2010-06-04 15:55:00,5.9,5.9,5.89,5.9,210800.0,5.9,5.9,5.89,5.9,210800.0
2010-06-07 09:30:00,5.89,5.93,5.88,5.88,24000.0,5.89,5.93,5.88,5.88,24000.0
2010-06-07 09:35:00,5.88,5.89,5.83,5.83,13200.0,5.88,5.89,5.83,5.83,13200.0
2010-06-07 09:40:00,5.83,5.83,5.79,5.79,27200.0,5.83,5.83,5.79,5.79,27200.0
2010-06-07 09:45:00,5.78,5.8,5.78,5.8,18000.0,5.78,5.8,5.78,5.8,18000.0
2010-06-07 09:50:00,5.79,5.8,5.78,5.79,13200.0,5.79,5.8,5.78,5.79,13200.0
2010-06-07 09:55:00,5.77,5.79,5.77,5.77,6800.0,5.77,5.79,5.77,5.77,6800.0
2010-06-07 10:00:00,5.77,5.77,5.74,5.74,21200.0,5.77,5.77,5.74,5.74,21200.0
2010-06-07 10:05:00,5.74,5.76,5.74,5.76,16800.0,5.74,5.76,5.74,5.76,16800.0
2010-06-07 10:10:00,5.76,5.79,5.76,5.78,7600.0,5.76,5.79,5.76,5.78,7600.0
2010-06-07 10:15:00,5.79,5.8,5.77,5.8,32000.0,5.79,5.8,5.77,5.8,32000.0
2010-06-07 10:20:00,5.79,5.83,5.79,5.82,12000.0,5.79,5.83,5.79,5.82,12000.0
2010-06-07 10:25:00,5.82,5.83,5.8,5.81,8800.0,5.82,5.83,5.8,5.81,8800.0
2010-06-07 10:30:00,5.8,5.8,5.79,5.8,6400.0,5.8,5.8,5.79,5.8,6400.0
2010-06-07 10:35:00,5.79,5.8,5.79,5.79,12800.0,5.79,5.8,5.79,5.79,12800.0
2010-06-07 10:40:00,5.79,5.8,5.78,5.8,10800.0,5.79,5.8,5.78,5.8,10800.0
2010-06-07 10:45:00,5.79,5.79,5.78,5.78,9600.0,5.79,5.79,5.78,5.78,9600.0
2010-06-07 10:50:00,5.78,5.78,5.76,5.76,4400.0,5.78,5.78,5.76,5.76,4400.0
2010-06-07 10:55:00,5.76,5.76,5.72,5.72,17600.0,5.76,5.76,5.72,5.72,17600.0
2010-06-07 11:00:00,5.73,5.73,5.7,5.72,31200.0,5.73,5.73,5.7,5.72,31200.0
2010-06-07 11:05:00,5.71,5.73,5.71,5.73,12400.0,5.71,5.73,5.71,5.73,12400.0
2010-06-07 11:10:00,5.73,5.74,5.73,5.74,12000.0,5.73,5.74,5.73,5.74,12000.0
2010-06-07 11:15:00,5.73,5.74,5.73,5.74,15600.0,5.73,5.74,5.73,5.74,15600.0
2010-06-07 11:20:00,5.74,5.75,5.74,5.75,14400.0,5.74,5.75,5.74,5.75,14400.0
2010-06-07 11:25:00,5.75,5.77,5.74,5.76,7200.0,5.75,5.77,5.74,5.76,7200.0
2010-06-07 11:30:00,5.77,5.77,5.76,5.77,4000.0,5.77,5.77,5.76,5.77,4000.0
2010-06-07 11:35:00,5.78,5.79,5.78,5.79,3600.0,5.78,5.79,5.78,5.79,3600.0
2010-06-07 11:40:00,5.77,5.78,5.77,5.78,1200.0,5.77,5.78,5.77,5.78,1200.0
2010-06-07 11:45:00,5.79,5.79,5.77,5.78,4800.0,5.79,5.79,5.77,5.78,4800.0
2010-06-07 11:50:00,5.78,5.81,5.78,5.8,21200.0,5.78,5.81,5.78,5.8,21200.0
2010-06-07 11:55:00,5.8,5.81,5.79,5.81,13600.0,5.8,5.81,5.79,5.81,13600.0
2010-06-07 12:00:00,5.81,5.82,5.81,5.82,7600.0,5.81,5.82,5.81,5.82,7600.0
2010-06-07 12:05:00,5.82,5.82,5.81,5.81,7200.0,5.82,5.82,5.81,5.81,7200.0
2010-06-07 12:10:00,5.81,5.82,5.81,5.82,6800.0,5.81,5.82,5.81,5.82,6800.0
2010-06-07 12:15:00,5.82,5.83,5.81,5.81,18000.0,5.82,5.83,5.81,5.81,18000.0
2010-06-07 12:20:00,5.81,5.81,5.81,5.81,2400.0,5.81,5.81,5.81,5.81,2400.0
2010-06-07 12:25:00,5.8,5.81,5.8,5.8,9200.0,5.8,5.81,5.8,5.8,9200.0
2010-06-07 12:30:00,5.8,5.8,5.79,5.8,9200.0,5.8,5.8,5.79,5.8,9200.0
2010-06-07 12:35:00,5.8,5.8,5.79,5.79,2400.0,5.8,5.8,5.79,5.79,2400.0
2010-06-07 12:40:00,5.8,5.8,5.79,5.8,12800.0,5.8,5.8,5.79,5.8,12800.0
2010-06-07 12:45:00,5.79,5.79,5.78,5.79,3600.0,5.79,5.79,5.78,5.79,3600.0
2010-06-07 12:50:00,5.79,5.82,5.79,5.81,26800.0,5.79,5.82,5.79,5.81,26800.0
2010-06-07 12:55:00,5.82,5.83,5.82,5.83,5200.0,5.82,5.83,5.82,5.83,5200.0
2010-06-07 13:00:00,5.83,5.83,5.82,5.82,8800.0,5.83,5.83,5.82,5.82,8800.0
2010-06-07 13:05:00,5.83,5.84,5.83,5.84,3600.0,5.83,5.84,5.83,5.84,3600.0
2010-06-07 13:10:00,5.84,5.85,5.84,5.85,29200.0,5.84,5.85,5.84,5.85,29200.0
2010-06-07 13:15:00,5.85,5.88,5.84,5.87,21200.0,5.85,5.88,5.84,5.87,21200.0
2010-06-07 13:20:00,5.89,5.89,5.88,5.89,16800.0,5.89,5.89,5.88,5.89,16800.0
2010-06-07 13:25:00,5.89,5.91,5.89,5.91,14800.0,5.89,5.91,5.89,5.91,14800.0
2010-06-07 13:30:00,5.92,5.94,5.92,5.94,21200.0,5.92,5.94,5.92,5.94,21200.0
2010-06-07 13:35:00,5.94,5.96,5.93,5.93,36400.0,5.94,5.96,5.93,5.93,36400.0
2010-06-07 13:40:00,5.93,5.93,5.93,5.93,38400.0,5.93,5.93,5.93,5.93,38400.0
2010-06-07 13:45:00,5.93,5.95,5.93,5.95,119600.0,5.93,5.95,5.93,5.95,119600.0
2010-06-07 13:50:00,5.95,5.95,5.93,5.94,31600.0,5.95,5.95,5.93,5.94,31600.0
2010-06-07 13:55:00,5.94,5.94,5.92,5.93,23200.0,5.94,5.94,5.92,5.93,23200.0
2010-06-07 14:00:00,5.93,5.93,5.92,5.92,36800.0,5.93,5.93,5.92,5.92,36800.0
2010-06-07 14:05:00,5.92,5.93,5.92,5.92,31200.0,5.92,5.93,5.92,5.92,31200.0
2010-06-07 14:10:00,5.92,5.92,5.91,5.91,18400.0,5.92,5.92,5.91,5.91,18400.0
2010-06-07 14:15:00,5.91,5.91,5.91,5.91,20000.0,5.91,5.91,5.91,5.91,20000.0
2010-06-07 14:20:00,5.91,5.92,5.91,5.91,28400.0,5.91,5.92,5.91,5.91,28400.0
2010-06-07 14:25:00,5.92,5.93,5.91,5.92,18800.0,5.92,5.93,5.91,5.92,18800.0
2010-06-07 14:30:00,5.93,5.93,5.92,5.92,13200.0,5.93,5.93,5.92,5.92,13200.0
2010-06-07 14:35:00,5.91,5.93,5.91,5.92,68000.0,5.91,5.93,5.91,5.92,68000.0
2010-06-07 14:40:00,5.92,5.92,5.91,5.91,46400.0,5.92,5.92,5.91,5.91,46400.0
2010-06-07 14:45:00,5.9,5.9,5.89,5.89,88000.0,5.9,5.9,5.89,5.89,88000.0
2010-06-07 14:50:00,5.89,5.89,5.88,5.88,36800.0,5.89,5.89,5.88,5.88,36800.0
2010-06-07 14:55:00,5.88,5.9,5.88,5.9,58400.0,5.88,5.9,5.88,5.9,58400.0
2010-06-07 15:00:00,5.9,5.92,5.9,5.92,49200.0,5.9,5.92,5.9,5.92,49200.0
2010-06-07 15:05:00,5.92,5.93,5.92,5.93,31200.0,5.92,5.93,5.92,5.93,31200.0
2010-06-07 15:10:00,5.93,5.94,5.93,5.93,24800.0,5.93,5.94,5.93,5.93,24800.0
2010-06-07 15:15:00,5.93,5.93,5.91,5.91,44400.0,5.93,5.93,5.91,5.91,44400.0
2010-06-07 15:20:00,5.91,5.92,5.9,5.9,43200.0,5.91,5.92,5.9,5.9,43200.0
2010-06-07 15:25:00,5.9,5.9,5.87,5.87,27600.0,5.9,5.9,5.87,5.87,27600.0
2010-06-07 15:30:00,5.87,5.9,5.87,5.9,76000.0,5.87,5.9,5.87,5.9,76000.0
2010-06-07 15:35:00,5.9,5.9,5.88,5.89,54400.0,5.9,5.9,5.88,5.89,54400.0
2010-06-07 15:40:00,5.89,5.9,5.88,5.89,125200.0,5.89,5.9,5.88,5.89,125200.0
2010-06-07 15:45:00,5.89,5.9,5.89,5.9,118400.0,5.89,5.9,5.89,5.9,118400.0
2010-06-07 15:50:00,5.9,5.9,5.9,5.9,142000.0,5.9,5.9,5.9,5.9,142000.0
2010-06-07 15:55:00,5.9,5.9,5.9,5.9,364000.0,5.9,5.9,5.9,5.9,364000.0
2010-06-08 09:30:00,5.9,5.9,5.85,5.87,23600.0,5.9,5.9,5.85,5.87,23600.0
2010-06-08 09:35:00,5.89,5.91,5.88,5.91,12000.0,5.89,5.91,5.88,5.91,12000.0
2010-06-08 09:40:00,5.91,5.94,5.88,5.92,36400.0,5.91,5.94,5.88,5.92,36400.0
2010-06-08 09:45:00,5.92,5.92,5.88,5.88,13200.0,5.92,5.92,5.88,5.88,13200.0
2010-06-08 09:50:00,5.89,5.89,5.85,5.85,20800.0,5.89,5.89,5.85,5.85,20800.0
2010-06-08 09:55:00,5.86,5.86,5.85,5.85,12800.0,5.86,5.86,5.85,5.85,12800.0
2010-06-08 10:00:00,5.86,5.89,5.85,5.88,15600.0,5.86,5.89,5.85,5.88,15600.0
2010-06-08 10:05:00,5.89,5.89,5.87,5.89,9600.0,5.89,5.89,5.87,5.89,9600.0
2010-06-08 10:10:00,5.89,5.9,5.87,5.88,19200.0,5.89,5.9,5.87,5.88,19200.0
2010-06-08 10:15:00,5.87,5.87,5.84,5.84,7200.0,5.87,5.87,5.84,5.84,7200.0
2010-06-08 10:20:00,5.83,5.84,5.83,5.84,11200.0,5.83,5.84,5.83,5.84,11200.0
2010-06-08 10:25:00,5.83,5.84,5.83,5.84,22800.0,5.83,5.84,5.83,5.84,22800.0
2010-06-08 10:30:00,5.83,5.84,5.81,5.81,22000.0,5.83,5.84,5.81,5.81,22000.0
2010-06-08 10:35:00,5.81,5.82,5.8,5.81,36400.0,5.81,5.82,5.8,5.81,36400.0
2010-06-08 10:40:00,5.8,5.8,5.76,5.79,47200.0,5.8,5.8,5.76,5.79,47200.0
2010-06-08 10:45:00,5.78,5.78,5.76,5.78,19200.0,5.78,5.78,5.76,5.78,19200.0
2010-06-08 10:50:00,5.78,5.78,5.75,5.76,7600.0,5.78,5.78,5.75,5.76,7600.0
2010-06-08 10:55:00,5.75,5.77,5.75,5.76,15200.0,5.75,5.77,5.75,5.76,15200.0
2010-06-08 11:00:00,5.75,5.76,5.75,5.75,122800.0,5.75,5.76,5.75,5.75,122800.0
2010-06-08 11:05:00,5.75,5.76,5.74,5.74,121600.0,5.75,5.76,5.74,5.74,121600.0
2010-06-08 11:10:00,5.75,5.75,5.72,5.72,28400.0,5.75,5.75,5.72,5.72,28400.0
2010-06-08 11:15:00,5.72,5.73,5.72,5.72,22400.0,5.72,5.73,5.72,5.72,22400.0
2010-06-08 11:20:00,5.72,5.74,5.72,5.74,18000.0,5.72,5.74,5.72,5.74,18000.0
2010-06-08 11:25:00,5.74,5.74,5.72,5.73,22800.0,5.74,5.74,5.72,5.73,22800.0
2010-06-08 11:30:00,5.73,5.76,5.73,5.75,56400.0,5.73,5.76,5.73,5.75,56400.0
2010-06-08 11:35:00,5.75,5.79,5.75,5.78,34800.0,5.75,5.79,5.75,5.78,34800.0
2010-06-08 11:40:00,5.77,5.77,5.76,5.76,29600.0,5.77,5.77,5.76,5.76,29600.0
2010-06-08 11:45:00,5.77,5.78,5.76,5.77,13600.0,5.77,5.78,5.76,5.77,13600.0
2010-06-08 11:50:00,5.78,5.8,5.78,5.79,9200.0,5.78,5.8,5.78,5.79,9200.0
2010-06-08 11:55:00,5.79,5.8,5.79,5.8,16400.0,5.79,5.8,5.79,5.8,16400.0
2010-06-08 12:00:00,5.8,5.8,5.79,5.8,49600.0,5.8,5.8,5.79,5.8,49600.0
2010-06-08 12:05:00,5.8,5.82,5.78,5.8,52400.0,5.8,5.82,5.78,5.8,52400.0
2010-06-08 12:10:00,5.8,5.8,5.78,5.78,5600.0,5.8,5.8,5.78,5.78,5600.0
2010-06-08 12:15:00,5.79,5.79,5.77,5.78,10000.0,5.79,5.79,5.77,5.78,10000.0
2010-06-08 12:20:00,5.77,5.78,5.77,5.77,28000.0,5.77,5.78,5.77,5.77,28000.0
2010-06-08 12:25:00,5.77,5.77,5.75,5.76,12000.0,5.77,5.77,5.75,5.76,12000.0
2010-06-08 12:30:00,5.76,5.78,5.76,5.77,36000.0,5.76,5.78,5.76,5.77,36000.0
2010-06-08 12:35:00,5.76,5.77,5.76,5.77,4400.0,5.76,5.77,5.76,5.77,4400.0
2010-06-08 12:40:00,5.77,5.79,5.77,5.78,4400.0,5.77,5.79,5.77,5.78,4400.0
2010-06-08 12:45:00,5.78,5.78,5.77,5.78,4800.0,5.78,5.78,5.77,5.78,4800.0
2010-06-08 12:50:00,5.77,5.78,5.76,5.76,8800.0,5.77,5.78,5.76,5.76,8800.0
2010-06-08 12:55:00,5.77,5.77,5.76,5.76,4800.0,5.77,5.77,5.76,5.76,4800.0
2010-06-08 13:00:00,5.76,5.77,5.76,5.77,2000.0,5.76,5.77,5.76,5.77,2000.0
2010-06-08 13:05:00,5.76,5.76,5.75,5.75,4800.0,5.76,5.76,5.75,5.75,4800.0
2010-06-08 13:10:00,5.75,5.76,5.75,5.75,22000.0,5.75,5.76,5.75,5.75,22000.0
2010-06-08 13:15:00,5.75,5.76,5.75,5.76,10000.0,5.75,5.76,5.75,5.76,10000.0
2010-06-08 13:20:00,5.76,5.76,5.75,5.75,6400.0,5.76,5.76,5.75,5.75,6400.0
2010-06-08 13:25:00,5.75,5.75,5.75,5.75,2400.0,5.75,5.75,5.75,5.75,2400.0
2010-06-08 13:30:00,5.74,5.75,5.72,5.72,9200.0,5.74,5.75,5.72,5.72,9200.0
2010-06-08 13:35:00,5.71,5.72,5.71,5.71,42400.0,5.71,5.72,5.71,5.71,42400.0
2010-06-08 13:40:00,5.71,5.73,5.71,5.72,15600.0,5.71,5.73,5.71,5.72,15600.0
2010-06-08 13:45:00,5.72,5.72,5.71,5.71,5600.0,5.72,5.72,5.71,5.71,5600.0
2010-06-08 13:50:00,5.71,5.71,5.69,5.69,20400.0,5.71,5.71,5.69,5.69,20400.0
2010-06-08 13:55:00,5.7,5.71,5.7,5.71,3200.0,5.7,5.71,5.7,5.71,3200.0
2010-06-08 14:00:00,5.72,5.72,5.71,5.72,8400.0,5.72,5.72,5.71,5.72,8400.0
2010-06-08 14:05:00,5.72,5.73,5.71,5.72,16400.0,5.72,5.73,5.71,5.72,16400.0
2010-06-08 14:10:00,5.72,5.72,5.71,5.71,26800.0,5.72,5.72,5.71,5.71,26800.0
2010-06-08 14:15:00,5.71,5.72,5.7,5.72,49600.0,5.71,5.72,5.7,5.72,49600.0
2010-06-08 14:20:00,5.72,5.73,5.72,5.73,32400.0,5.72,5.73,5.72,5.73,32400.0
2010-06-08 14:25:00,5.73,5.76,5.73,5.76,10000.0,5.73,5.76,5.73,5.76,10000.0
2010-06-08 14:30:00,5.76,5.78,5.76,5.76,56800.0,5.76,5.78,5.76,5.76,56800.0
2010-06-08 14:35:00,5.77,5.78,5.77,5.78,7200.0,5.77,5.78,5.77,5.78,7200.0
2010-06-08 14:40:00,5.78,5.79,5.77,5.79,38400.0,5.78,5.79,5.77,5.79,38400.0
2010-06-08 14:45:00,5.79,5.79,5.76,5.76,42000.0,5.79,5.79,5.76,5.76,42000.0
2010-06-08 14:50:00,5.76,5.76,5.75,5.75,8000.0,5.76,5.76,5.75,5.75,8000.0
2010-06-08 14:55:00,5.75,5.75,5.74,5.75,10800.0,5.75,5.75,5.74,5.75,10800.0
2010-06-08 15:00:00,5.75,5.75,5.75,5.75,18400.0,5.75,5.75,5.75,5.75,18400.0
2010-06-08 15:05:00,5.75,5.76,5.74,5.75,40400.0,5.75,5.76,5.74,5.75,40400.0
2010-06-08 15:10:00,5.75,5.75,5.74,5.75,46800.0,5.75,5.75,5.74,5.75,46800.0
2010-06-08 15:15:00,5.75,5.76,5.74,5.75,118400.0,5.75,5.76,5.74,5.75,118400.0
2010-06-08 15:20:00,5.75,5.76,5.75,5.75,38400.0,5.75,5.76,5.75,5.75,38400.0
2010-06-08 15:25:00,5.75,5.76,5.75,5.76,30800.0,5.75,5.76,5.75,5.76,30800.0
2010-06-08 15:30:00,5.76,5.77,5.76,5.76,31600.0,5.76,5.77,5.76,5.76,31600.0
2010-06-08 15:35:00,5.76,5.78,5.75,5.78,37600.0,5.76,5.78,5.75,5.78,37600.0
2010-06-08 15:40:00,5.79,5.81,5.78,5.81,43200.0,5.79,5.81,5.78,5.81,43200.0
2010-06-08 15:45:00,5.81,5.81,5.75,5.75,158400.0,5.81,5.81,5.75,5.75,158400.0
2010-06-08 15:50:00,5.75,5.77,5.75,5.76,116400.0,5.75,5.77,5.75,5.76,116400.0
2010-06-08 15:55:00,5.76,5.76,5.75,5.76,168400.0,5.76,5.76,5.75,5.76,168400.0
2010-06-09 09:30:00,5.76,5.77,5.74,5.75,28800.0,5.76,5.77,5.74,5.75,28800.0
2010-06-09 09:35:00,5.76,5.77,5.71,5.72,12400.0,5.76,5.77,5.71,5.72,12400.0
2010-06-09 09:40:00,5.71,5.73,5.69,5.69,26400.0,5.71,5.73,5.69,5.69,26400.0
2010-06-09 09:45:00,5.69,5.7,5.68,5.7,19200.0,5.69,5.7,5.68,5.7,19200.0
2010-06-09 09:50:00,5.71,5.74,5.71,5.72,53200.0,5.71,5.74,5.71,5.72,53200.0
2010-06-09 09:55:00,5.73,5.73,5.72,5.72,24000.0,5.73,5.73,5.72,5.72,24000.0
2010-06-09 10:00:00,5.73,5.73,5.71,5.72,26800.0,5.73,5.73,5.71,5.72,26800.0
2010-06-09 10:05:00,5.71,5.72,5.71,5.71,35200.0,5.71,5.72,5.71,5.71,35200.0
2010-06-09 10:10:00,5.7,5.71,5.68,5.7,25600.0,5.7,5.71,5.68,5.7,25600.0
2010-06-09 10:15:00,5.71,5.73,5.71,5.73,7200.0,5.71,5.73,5.71,5.73,7200.0
2010-06-09 10:20:00,5.73,5.73,5.72,5.72,2400.0,5.73,5.73,5.72,5.72,2400.0
2010-06-09 10:25:00,5.72,5.74,5.72,5.72,11600.0,5.72,5.74,5.72,5.72,11600.0
2010-06-09 10:30:00,5.72,5.73,5.71,5.73,11600.0,5.72,5.73,5.71,5.73,11600.0
2010-06-09 10:35:00,5.73,5.73,5.7,5.72,11200.0,5.73,5.73,5.7,5.72,11200.0
2010-06-09 10:40:00,5.71,5.72,5.69,5.7,45600.0,5.71,5.72,5.69,5.7,45600.0
2010-06-09 10:45:00,5.71,5.74,5.71,5.73,9600.0,5.71,5.74,5.71,5.73,9600.0
2010-06-09 10:50:00,5.72,5.74,5.72,5.74,14000.0,5.72,5.74,5.72,5.74,14000.0
2010-06-09 10:55:00,5.74,5.75,5.73,5.75,16400.0,5.74,5.75,5.73,5.75,16400.0
2010-06-09 11:00:00,5.75,5.76,5.74,5.76,38400.0,5.75,5.76,5.74,5.76,38400.0
2010-06-09 11:05:00,5.76,5.78,5.76,5.78,15200.0,5.76,5.78,5.76,5.78,15200.0
2010-06-09 11:10:00,5.78,5.8,5.78,5.79,14400.0,5.78,5.8,5.78,5.79,14400.0
2010-06-09 11:15:00,5.79,5.82,5.79,5.8,15600.0,5.79,5.82,5.79,5.8,15600.0
2010-06-09 11:20:00,5.8,5.82,5.8,5.81,8800.0,5.8,5.82,5.8,5.81,8800.0
2010-06-09 11:25:00,5.81,5.82,5.81,5.81,4400.0,5.81,5.82,5.81,5.81,4400.0
2010-06-09 11:30:00,5.82,5.84,5.82,5.84,6000.0,5.82,5.84,5.82,5.84,6000.0
2010-06-09 11:35:00,5.83,5.84,5.83,5.83,7200.0,5.83,5.84,5.83,5.83,7200.0
2010-06-09 11:40:00,5.83,5.83,5.82,5.83,3600.0,5.83,5.83,5.82,5.83,3600.0
2010-06-09 11:45:00,5.83,5.83,5.79,5.79,10000.0,5.83,5.83,5.79,5.79,10000.0
2010-06-09 11:50:00,5.8,5.82,5.8,5.8,25200.0,5.8,5.82,5.8,5.8,25200.0
2010-06-09 11:55:00,5.8,5.81,5.8,5.81,7200.0,5.8,5.81,5.8,5.81,7200.0
2010-06-09 12:00:00,5.81,5.81,5.78,5.78,17200.0,5.81,5.81,5.78,5.78,17200.0
2010-06-09 12:05:00,5.78,5.78,5.77,5.78,46000.0,5.78,5.78,5.77,5.78,46000.0
2010-06-09 12:10:00,5.79,5.8,5.79,5.8,4400.0,5.79,5.8,5.79,5.8,4400.0
2010-06-09 12:15:00,5.8,5.8,5.79,5.79,4800.0,5.8,5.8,5.79,5.79,4800.0
2010-06-09 12:20:00,5.8,5.81,5.8,5.8,8000.0,5.8,5.81,5.8,5.8,8000.0
2010-06-09 12:25:00,5.8,5.82,5.79,5.79,44000.0,5.8,5.82,5.79,5.79,44000.0
2010-06-09 12:30:00,5.78,5.78,5.76,5.76,3200.0,5.78,5.78,5.76,5.76,3200.0
2010-06-09 12:35:00,5.76,5.76,5.76,5.76,5600.0,5.76,5.76,5.76,5.76,5600.0
2010-06-09 12:40:00,5.76,5.77,5.76,5.77,3600.0,5.76,5.77,5.76,5.77,3600.0
2010-06-09 12:45:00,5.77,5.79,5.76,5.79,6400.0,5.77,5.79,5.76,5.79,6400.0
2010-06-09 12:50:00,5.79,5.8,5.76,5.76,9600.0,5.79,5.8,5.76,5.76,9600.0
2010-06-09 12:55:00,5.77,5.77,5.74,5.74,5600.0,5.77,5.77,5.74,5.74,5600.0
2010-06-09 13:00:00,5.75,5.76,5.75,5.75,8400.0,5.75,5.76,5.75,5.75,8400.0
2010-06-09 13:05:00,5.74,5.76,5.74,5.75,6000.0,5.74,5.76,5.74,5.75,6000.0
2010-06-09 13:10:00,5.75,5.77,5.75,5.77,4000.0,5.75,5.77,5.75,5.77,4000.0
2010-06-09 13:15:00,5.76,5.78,5.76,5.78,4400.0,5.76,5.78,5.76,5.78,4400.0
2010-06-09 13:20:00,5.78,5.78,5.77,5.78,4000.0,5.78,5.78,5.77,5.78,4000.0
2010-06-09 13:25:00,5.78,5.78,5.76,5.76,4400.0,5.78,5.78,5.76,5.76,4400.0
2010-06-09 13:30:00,5.75,5.76,5.74,5.74,8800.0,5.75,5.76,5.74,5.74,8800.0
2010-06-09 13:35:00,5.75,5.76,5.75,5.75,8800.0,5.75,5.76,5.75,5.75,8800.0
2010-06-09 13:40:00,5.75,5.75,5.75,5.75,52400.0,5.75,5.75,5.75,5.75,52400.0
2010-06-09 13:45:00,5.75,5.76,5.75,5.75,19600.0,5.75,5.76,5.75,5.75,19600.0
2010-06-09 13:50:00,5.75,5.76,5.74,5.75,80000.0,5.75,5.76,5.74,5.75,80000.0
2010-06-09 13:55:00,5.75,5.75,5.74,5.74,6800.0,5.75,5.75,5.74,5.74,6800.0
2010-06-09 14:00:00,5.74,5.75,5.73,5.73,14800.0,5.74,5.75,5.73,5.73,14800.0
2010-06-09 14:05:00,5.73,5.73,5.72,5.72,31600.0,5.73,5.73,5.72,5.72,31600.0
2010-06-09 14:10:00,5.73,5.74,5.73,5.74,5200.0,5.73,5.74,5.73,5.74,5200.0
2010-06-09 14:15:00,5.75,5.75,5.75,5.75,16800.0,5.75,5.75,5.75,5.75,16800.0
2010-06-09 14:20:00,5.75,5.76,5.75,5.76,33600.0,5.75,5.76,5.75,5.76,33600.0
2010-06-09 14:25:00,5.76,5.76,5.75,5.76,32400.0,5.76,5.76,5.75,5.76,32400.0
2010-06-09 14:30:00,5.76,5.76,5.75,5.75,10800.0,5.76,5.76,5.75,5.75,10800.0
2010-06-09 14:35:00,5.75,5.77,5.75,5.76,7600.0,5.75,5.77,5.75,5.76,7600.0
2010-06-09 14:40:00,5.76,5.76,5.75,5.75,16800.0,5.76,5.76,5.75,5.75,16800.0
2010-06-09 14:45:00,5.75,5.76,5.74,5.74,32400.0,5.75,5.76,5.74,5.74,32400.0
2010-06-09 14:50:00,5.73,5.73,5.7,5.7,22800.0,5.73,5.73,5.7,5.7,22800.0
2010-06-09 14:55:00,5.7,5.7,5.67,5.68,36400.0,5.7,5.7,5.67,5.68,36400.0
2010-06-09 15:00:00,5.67,5.69,5.67,5.69,60400.0,5.67,5.69,5.67,5.69,60400.0
2010-06-09 15:05:00,5.69,5.69,5.68,5.68,33200.0,5.69,5.69,5.68,5.68,33200.0
2010-06-09 15:10:00,5.68,5.68,5.66,5.66,17600.0,5.68,5.68,5.66,5.66,17600.0
2010-06-09 15:15:00,5.67,5.67,5.63,5.64,19600.0,5.67,5.67,5.63,5.64,19600.0
2010-06-09 15:20:00,5.64,5.66,5.63,5.66,26000.0,5.64,5.66,5.63,5.66,26000.0
2010-06-09 15:25:00,5.66,5.68,5.65,5.68,12800.0,5.66,5.68,5.65,5.68,12800.0
2010-06-09 15:30:00,5.68,5.68,5.66,5.67,42400.0,5.68,5.68,5.66,5.67,42400.0
2010-06-09 15:35:00,5.66,5.66,5.63,5.64,30800.0,5.66,5.66,5.63,5.64,30800.0
2010-06-09 15:40:00,5.65,5.66,5.64,5.64,42800.0,5.65,5.66,5.64,5.64,42800.0
2010-06-09 15:45:00,5.64,5.65,5.63,5.63,42000.0,5.64,5.65,5.63,5.63,42000.0
2010-06-09 15:50:00,5.63,5.65,5.63,5.65,76400.0,5.63,5.65,5.63,5.65,76400.0
2010-06-09 15:55:00,5.65,5.67,5.64,5.65,80400.0,5.65,5.67,5.64,5.65,80400.0
2010-06-10 09:30:00,5.74,5.74,5.69,5.72,14800.0,5.74,5.74,5.69,5.72,14800.0
2010-06-10 09:35:00,5.74,5.74,5.68,5.68,5200.0,5.74,5.74,5.68,5.68,5200.0
2010-06-10 09:40:00,5.68,5.69,5.68,5.69,2000.0,5.68,5.69,5.68,5.69,2000.0
2010-06-10 09:45:00,5.68,5.68,5.65,5.66,8000.0,5.68,5.68,5.65,5.66,8000.0
2010-06-10 09:50:00,5.67,5.7,5.67,5.7,8400.0,5.67,5.7,5.67,5.7,8400.0
2010-06-10 09:55:00,5.7,5.7,5.68,5.68,4400.0,5.7,5.7,5.68,5.68,4400.0
2010-06-10 10:00:00,5.68,5.7,5.68,5.68,14400.0,5.68,5.7,5.68,5.68,14400.0
2010-06-10 10:05:00,5.68,5.68,5.67,5.67,6000.0,5.68,5.68,5.67,5.67,6000.0
2010-06-10 10:10:00,5.67,5.67,5.66,5.67,5200.0,5.67,5.67,5.66,5.67,5200.0
2010-06-10 10:15:00,5.67,5.67,5.67,5.67,2000.0,5.67,5.67,5.67,5.67,2000.0
2010-06-10 10:20:00,5.67,5.68,5.66,5.67,7600.0,5.67,5.68,5.66,5.67,7600.0
2010-06-10 10:25:00,5.68,5.68,5.65,5.66,45200.0,5.68,5.68,5.65,5.66,45200.0
2010-06-10 10:30:00,5.66,5.7,5.66,5.7,7200.0,5.66,5.7,5.66,5.7,7200.0
2010-06-10 10:35:00,5.69,5.72,5.69,5.72,24000.0,5.69,5.72,5.69,5.72,24000.0
2010-06-10 10:40:00,5.71,5.71,5.7,5.71,18000.0,5.71,5.71,5.7,5.71,18000.0
2010-06-10 10:45:00,5.71,5.72,5.7,5.72,28000.0,5.71,5.72,5.7,5.72,28000.0
2010-06-10 10:50:00,5.71,5.72,5.71,5.72,16800.0,5.71,5.72,5.71,5.72,16800.0
2010-06-10 10:55:00,5.72,5.73,5.72,5.73,8400.0,5.72,5.73,5.72,5.73,8400.0
2010-06-10 11:00:00,5.73,5.74,5.73,5.74,13200.0,5.73,5.74,5.73,5.74,13200.0
2010-06-10 11:05:00,5.73,5.73,5.72,5.72,2800.0,5.73,5.73,5.72,5.72,2800.0
2010-06-10 11:10:00,5.73,5.73,5.73,5.73,3200.0,5.73,5.73,5.73,5.73,3200.0
2010-06-10 11:15:00,5.73,5.74,5.73,5.74,1600.0,5.73,5.74,5.73,5.74,1600.0
2010-06-10 11:20:00,5.73,5.74,5.73,5.73,1600.0,5.73,5.74,5.73,5.73,1600.0
2010-06-10 11:25:00,5.73,5.73,5.71,5.71,2800.0,5.73,5.73,5.71,5.71,2800.0
2010-06-10 11:30:00,5.72,5.73,5.72,5.72,24400.0,5.72,5.73,5.72,5.72,24400.0
2010-06-10 11:35:00,5.71,5.72,5.7,5.72,6400.0,5.71,5.72,5.7,5.72,6400.0
2010-06-10 11:40:00,5.71,5.71,5.7,5.71,6000.0,5.71,5.71,5.7,5.71,6000.0
2010-06-10 11:45:00,5.71,5.71,5.7,5.7,10400.0,5.71,5.71,5.7,5.7,10400.0
2010-06-10 11:50:00,5.71,5.71,5.71,5.71,4800.0,5.71,5.71,5.71,5.71,4800.0
2010-06-10 11:55:00,5.71,5.74,5.71,5.72,9200.0,5.71,5.74,5.71,5.72,9200.0
2010-06-10 12:00:00,5.72,5.73,5.71,5.71,8000.0,5.72,5.73,5.71,5.71,8000.0
2010-06-10 12:05:00,5.69,5.69,5.67,5.68,8400.0,5.69,5.69,5.67,5.68,8400.0
2010-06-10 12:10:00,5.68,5.69,5.68,5.68,13600.0,5.68,5.69,5.68,5.68,13600.0
2010-06-10 12:15:00,5.68,5.72,5.68,5.71,34400.0,5.68,5.72,5.68,5.71,34400.0
2010-06-10 12:20:00,5.7,5.71,5.69,5.69,6000.0,5.7,5.71,5.69,5.69,6000.0
2010-06-10 12:25:00,5.68,5.69,5.68,5.68,4000.0,5.68,5.69,5.68,5.68,4000.0
2010-06-10 12:30:00,5.69,5.7,5.69,5.69,5200.0,5.69,5.7,5.69,5.69,5200.0
2010-06-10 12:35:00,5.69,5.7,5.68,5.68,6000.0,5.69,5.7,5.68,5.68,6000.0
2010-06-10 12:40:00,5.68,5.69,5.67,5.67,5600.0,5.68,5.69,5.67,5.67,5600.0
2010-06-10 12:45:00,5.67,5.67,5.66,5.67,5600.0,5.67,5.67,5.66,5.67,5600.0
2010-06-10 12:50:00,5.67,5.67,5.66,5.67,5200.0,5.67,5.67,5.66,5.67,5200.0
2010-06-10 12:55:00,5.67,5.67,5.67,5.67,3600.0,5.67,5.67,5.67,5.67,3600.0
2010-06-10 13:00:00,5.68,5.68,5.67,5.67,4800.0,5.68,5.68,5.67,5.67,4800.0
2010-06-10 13:05:00,5.66,5.67,5.66,5.67,9200.0,5.66,5.67,5.66,5.67,9200.0
2010-06-10 13:10:00,5.67,5.68,5.67,5.67,4400.0,5.67,5.68,5.67,5.67,4400.0
2010-06-10 13:15:00,5.67,5.67,5.65,5.66,8800.0,5.67,5.67,5.65,5.66,8800.0
2010-06-10 13:20:00,5.67,5.67,5.66,5.66,6800.0,5.67,5.67,5.66,5.66,6800.0
2010-06-10 13:25:00,5.67,5.68,5.67,5.68,5200.0,5.67,5.68,5.67,5.68,5200.0
2010-06-10 13:30:00,5.68,5.68,5.68,5.68,4000.0,5.68,5.68,5.68,5.68,4000.0
2010-06-10 13:35:00,5.68,5.68,5.67,5.67,3200.0,5.68,5.68,5.67,5.67,3200.0
2010-06-10 13:40:00,5.68,5.68,5.67,5.67,2400.0,5.68,5.68,5.67,5.67,2400.0
2010-06-10 13:45:00,5.68,5.7,5.68,5.7,5200.0,5.68,5.7,5.68,5.7,5200.0
2010-06-10 13:50:00,5.69,5.69,5.68,5.68,5200.0,5.69,5.69,5.68,5.68,5200.0
2010-06-10 13:55:00,5.68,5.68,5.68,5.68,2400.0,5.68,5.68,5.68,5.68,2400.0
2010-06-10 14:00:00,5.67,5.68,5.67,5.68,6000.0,5.67,5.68,5.67,5.68,6000.0
2010-06-10 14:05:00,5.68,5.68,5.66,5.66,7600.0,5.68,5.68,5.66,5.66,7600.0
2010-06-10 14:10:00,5.66,5.66,5.66,5.66,8000.0,5.66,5.66,5.66,5.66,8000.0
2010-06-10 14:15:00,5.67,5.67,5.67,5.67,7600.0,5.67,5.67,5.67,5.67,7600.0
2010-06-10 14:20:00,5.67,5.68,5.67,5.68,3200.0,5.67,5.68,5.67,5.68,3200.0
2010-06-10 14:25:00,5.68,5.68,5.68,5.68,1600.0,5.68,5.68,5.68,5.68,1600.0
2010-06-10 14:30:00,5.68,5.68,5.68,5.68,400.0,5.68,5.68,5.68,5.68,400.0
2010-06-10 14:35:00,5.68,5.71,5.68,5.7,17200.0,5.68,5.71,5.68,5.7,17200.0
2010-06-10 14:40:00,5.71,5.72,5.7,5.72,20800.0,5.71,5.72,5.7,5.72,20800.0
2010-06-10 14:45:00,5.71,5.71,5.7,5.71,12400.0,5.71,5.71,5.7,5.71,12400.0
2010-06-10 14:50:00,5.71,5.71,5.7,5.7,4400.0,5.71,5.71,5.7,5.7,4400.0
2010-06-10 14:55:00,5.7,5.7,5.68,5.68,7600.0,5.7,5.7,5.68,5.68,7600.0
2010-06-10 15:00:00,5.68,5.69,5.67,5.68,14800.0,5.68,5.69,5.67,5.68,14800.0
2010-06-10 15:05:00,5.68,5.68,5.67,5.67,25200.0,5.68,5.68,5.67,5.67,25200.0
2010-06-10 15:10:00,5.67,5.68,5.66,5.66,21200.0,5.67,5.68,5.66,5.66,21200.0
2010-06-10 15:15:00,5.66,5.67,5.66,5.67,22000.0,5.66,5.67,5.66,5.67,22000.0
2010-06-10 15:20:00,5.67,5.68,5.67,5.68,15600.0,5.67,5.68,5.67,5.68,15600.0
2010-06-10 15:25:00,5.68,5.68,5.67,5.67,8800.0,5.68,5.68,5.67,5.67,8800.0
2010-06-10 15:30:00,5.67,5.68,5.66,5.66,19200.0,5.67,5.68,5.66,5.66,19200.0
2010-06-10 15:35:00,5.66,5.66,5.65,5.65,14400.0,5.66,5.66,5.65,5.65,14400.0
2010-06-10 15:40:00,5.65,5.67,5.65,5.67,35600.0,5.65,5.67,5.65,5.67,35600.0
2010-06-10 15:45:00,5.67,5.67,5.67,5.67,20000.0,5.67,5.67,5.67,5.67,20000.0
2010-06-10 15:50:00,5.67,5.68,5.67,5.67,52400.0,5.67,5.68,5.67,5.67,52400.0
2010-06-10 15:55:00,5.67,5.7,5.67,5.69,72000.0,5.67,5.7,5.67,5.69,72000.0
2010-06-11 09:30:00,5.65,5.65,5.6,5.62,34400.0,5.65,5.65,5.6,5.62,34400.0
2010-06-11 09:35:00,5.65,5.66,5.62,5.64,17200.0,5.65,5.66,5.62,5.64,17200.0
2010-06-11 09:40:00,5.66,5.7,5.65,5.7,7200.0,5.66,5.7,5.65,5.7,7200.0
2010-06-11 09:45:00,5.7,5.71,5.7,5.7,2000.0,5.7,5.71,5.7,5.7,2000.0
2010-06-11 09:50:00,5.71,5.73,5.71,5.73,2400.0,5.71,5.73,5.71,5.73,2400.0
2010-06-11 09:55:00,5.74,5.76,5.74,5.75,7600.0,5.74,5.76,5.74,5.75,7600.0
2010-06-11 10:00:00,5.75,5.75,5.73,5.73,5200.0,5.75,5.75,5.73,5.73,5200.0
2010-06-11 10:05:00,5.74,5.78,5.74,5.78,9600.0,5.74,5.78,5.74,5.78,9600.0
2010-06-11 10:10:00,5.77,5.78,5.75,5.75,5200.0,5.77,5.78,5.75,5.75,5200.0
2010-06-11 10:15:00,5.75,5.76,5.72,5.75,54400.0,5.75,5.76,5.72,5.75,54400.0
2010-06-11 10:20:00,5.75,5.75,5.73,5.75,25200.0,5.75,5.75,5.73,5.75,25200.0
2010-06-11 10:25:00,5.75,5.75,5.74,5.74,10000.0,5.75,5.75,5.74,5.74,10000.0
2010-06-11 10:30:00,5.75,5.75,5.73,5.73,8400.0,5.75,5.75,5.73,5.73,8400.0
2010-06-11 10:35:00,5.73,5.74,5.73,5.73,4000.0,5.73,5.74,5.73,5.73,4000.0
2010-06-11 10:40:00,5.74,5.75,5.74,5.74,2800.0,5.74,5.75,5.74,5.74,2800.0
2010-06-11 10:45:00,5.74,5.75,5.74,5.74,3200.0,5.74,5.75,5.74,5.74,3200.0
2010-06-11 10:50:00,5.74,5.74,5.72,5.72,2800.0,5.74,5.74,5.72,5.72,2800.0
2010-06-11 10:55:00,5.73,5.74,5.71,5.72,68000.0,5.73,5.74,5.71,5.72,68000.0
2010-06-11 11:00:00,5.72,5.73,5.71,5.71,4800.0,5.72,5.73,5.71,5.71,4800.0
2010-06-11 11:05:00,5.72,5.72,5.7,5.7,6000.0,5.72,5.72,5.7,5.7,6000.0
2010-06-11 11:10:00,5.7,5.71,5.7,5.7,4000.0,5.7,5.71,5.7,5.7,4000.0
2010-06-11 11:15:00,5.69,5.7,5.69,5.69,7200.0,5.69,5.7,5.69,5.69,7200.0
2010-06-11 11:20:00,5.69,5.69,5.68,5.69,6800.0,5.69,5.69,5.68,5.69,6800.0
2010-06-11 11:25:00,5.68,5.68,5.67,5.67,6000.0,5.68,5.68,5.67,5.67,6000.0
2010-06-11 11:30:00,5.69,5.7,5.68,5.68,4800.0,5.69,5.7,5.68,5.68,4800.0
2010-06-11 11:35:00,5.71,5.71,5.7,5.7,2400.0,5.71,5.71,5.7,5.7,2400.0
2010-06-11 11:40:00,5.68,5.69,5.68,5.68,1600.0,5.68,5.69,5.68,5.68,1600.0
2010-06-11 11:45:00,5.7,5.7,5.69,5.7,1600.0,5.7,5.7,5.69,5.7,1600.0
2010-06-11 11:50:00,5.7,5.71,5.7,5.71,5600.0,5.7,5.71,5.7,5.71,5600.0
2010-06-11 11:55:00,5.7,5.7,5.68,5.7,7200.0,5.7,5.7,5.68,5.7,7200.0
2010-06-11 12:00:00,5.69,5.7,5.69,5.7,5200.0,5.69,5.7,5.69,5.7,5200.0
2010-06-11 12:05:00,5.69,5.7,5.69,5.69,7200.0,5.69,5.7,5.69,5.69,7200.0
2010-06-11 12:10:00,5.68,5.69,5.68,5.69,11200.0,5.68,5.69,5.68,5.69,11200.0
2010-06-11 12:15:00,5.68,5.68,5.68,5.68,4400.0,5.68,5.68,5.68,5.68,4400.0
2010-06-11 12:20:00,5.68,5.68,5.68,5.68,4000.0,5.68,5.68,5.68,5.68,4000.0
2010-06-11 12:25:00,5.68,5.68,5.67,5.68,5200.0,5.68,5.68,5.67,5.68,5200.0
2010-06-11 12:30:00,5.68,5.68,5.67,5.68,8800.0,5.68,5.68,5.67,5.68,8800.0
2010-06-11 12:35:00,5.68,5.69,5.68,5.68,4800.0,5.68,5.69,5.68,5.68,4800.0
2010-06-11 12:40:00,5.68,5.7,5.68,5.7,2800.0,5.68,5.7,5.68,5.7,2800.0
2010-06-11 12:45:00,5.68,5.69,5.68,5.69,6400.0,5.68,5.69,5.68,5.69,6400.0
2010-06-11 12:50:00,5.69,5.69,5.68,5.68,1600.0,5.69,5.69,5.68,5.68,1600.0
2010-06-11 12:55:00,5.68,5.69,5.68,5.68,4400.0,5.68,5.69,5.68,5.68,4400.0
2010-06-11 13:00:00,5.69,5.7,5.69,5.7,3200.0,5.69,5.7,5.69,5.7,3200.0
2010-06-11 13:05:00,5.71,5.72,5.71,5.72,5200.0,5.71,5.72,5.71,5.72,5200.0
2010-06-11 13:10:00,5.72,5.72,5.71,5.71,1200.0,5.72,5.72,5.71,5.71,1200.0
2010-06-11 13:15:00,5.72,5.72,5.71,5.71,4000.0,5.72,5.72,5.71,5.71,4000.0
2010-06-11 13:20:00,5.71,5.72,5.71,5.71,3200.0,5.71,5.72,5.71,5.71,3200.0
2010-06-11 13:25:00,5.71,5.71,5.71,5.71,800.0,5.71,5.71,5.71,5.71,800.0
2010-06-11 13:30:00,5.7,5.71,5.7,5.7,5200.0,5.7,5.71,5.7,5.7,5200.0
2010-06-11 13:35:00,5.69,5.7,5.68,5.69,18400.0,5.69,5.7,5.68,5.69,18400.0
2010-06-11 13:40:00,5.68,5.68,5.68,5.68,12000.0,5.68,5.68,5.68,5.68,12000.0
2010-06-11 13:45:00,5.68,5.68,5.66,5.67,10800.0,5.68,5.68,5.66,5.67,10800.0
2010-06-11 13:50:00,5.67,5.68,5.66,5.67,10800.0,5.67,5.68,5.66,5.67,10800.0
2010-06-11 13:55:00,5.68,5.68,5.67,5.67,6800.0,5.68,5.68,5.67,5.67,6800.0
2010-06-11 14:00:00,5.67,5.7,5.67,5.68,16000.0,5.67,5.7,5.67,5.68,16000.0
2010-06-11 14:05:00,5.68,5.69,5.68,5.69,7600.0,5.68,5.69,5.68,5.69,7600.0
2010-06-11 14:10:00,5.69,5.7,5.69,5.69,6000.0,5.69,5.7,5.69,5.69,6000.0
2010-06-11 14:15:00,5.69,5.69,5.67,5.68,4400.0,5.69,5.69,5.67,5.68,4400.0
2010-06-11 14:20:00,5.68,5.68,5.67,5.67,4800.0,5.68,5.68,5.67,5.67,4800.0
2010-06-11 14:25:00,5.67,5.67,5.67,5.67,1600.0,5.67,5.67,5.67,5.67,1600.0
2010-06-11 14:30:00,5.68,5.68,5.68,5.68,4400.0,5.68,5.68,5.68,5.68,4400.0
2010-06-11 14:35:00,5.68,5.68,5.67,5.67,3200.0,5.68,5.68,5.67,5.67,3200.0
2010-06-11 14:40:00,5.66,5.67,5.66,5.67,2800.0,5.66,5.67,5.66,5.67,2800.0
2010-06-11 14:45:00,5.66,5.68,5.66,5.68,9600.0,5.66,5.68,5.66,5.68,9600.0
2010-06-11 14:50:00,5.68,5.68,5.68,5.68,2800.0,5.68,5.68,5.68,5.68,2800.0
2010-06-11 14:55:00,5.68,5.68,5.67,5.67,8800.0,5.68,5.68,5.67,5.67,8800.0
2010-06-11 15:00:00,5.67,5.68,5.67,5.68,4000.0,5.67,5.68,5.67,5.68,4000.0
2010-06-11 15:05:00,5.68,5.68,5.67,5.67,20800.0,5.68,5.68,5.67,5.67,20800.0
2010-06-11 15:10:00,5.67,5.67,5.67,5.67,6400.0,5.67,5.67,5.67,5.67,6400.0
2010-06-11 15:15:00,5.67,5.68,5.67,5.68,13200.0,5.67,5.68,5.67,5.68,13200.0
2010-06-11 15:20:00,5.68,5.68,5.68,5.68,9200.0,5.68,5.68,5.68,5.68,9200.0
2010-06-11 15:25:00,5.68,5.7,5.68,5.69,11600.0,5.68,5.7,5.68,5.69,11600.0
2010-06-11 15:30:00,5.68,5.69,5.68,5.69,11200.0,5.68,5.69,5.68,5.69,11200.0
2010-06-11 15:35:00,5.68,5.7,5.68,5.69,17600.0,5.68,5.7,5.68,5.69,17600.0
2010-06-11 15:40:00,5.69,5.71,5.69,5.7,26400.0,5.69,5.71,5.69,5.7,26400.0
2010-06-11 15:45:00,5.7,5.72,5.7,5.72,27600.0,5.7,5.72,5.7,5.72,27600.0
2010-06-11 15:50:00,5.72,5.72,5.7,5.72,38800.0,5.72,5.72,5.7,5.72,38800.0
2010-06-11 15:55:00,5.72,5.72,5.71,5.72,58400.0,5.72,5.72,5.71,5.72,58400.0
2010-06-14 09:30:00,5.76,5.76,5.71,5.73,7600.0,5.76,5.76,5.71,5.73,7600.0
2010-06-14 09:35:00,5.73,5.77,5.72,5.72,11600.0,5.73,5.77,5.72,5.72,11600.0
2010-06-14 09:40:00,5.72,5.73,5.71,5.73,17600.0,5.72,5.73,5.71,5.73,17600.0
2010-06-14 09:45:00,5.74,5.75,5.73,5.74,20800.0,5.74,5.75,5.73,5.74,20800.0
2010-06-14 09:50:00,5.74,5.75,5.74,5.75,30000.0,5.74,5.75,5.74,5.75,30000.0
2010-06-14 09:55:00,5.74,5.75,5.74,5.74,8800.0,5.74,5.75,5.74,5.74,8800.0
2010-06-14 10:00:00,5.75,5.75,5.73,5.75,12400.0,5.75,5.75,5.73,5.75,12400.0
2010-06-14 10:05:00,5.75,5.75,5.73,5.73,5200.0,5.75,5.75,5.73,5.73,5200.0
2010-06-14 10:10:00,5.72,5.72,5.71,5.72,8800.0,5.72,5.72,5.71,5.72,8800.0
2010-06-14 10:15:00,5.73,5.75,5.73,5.74,14400.0,5.73,5.75,5.73,5.74,14400.0
2010-06-14 10:20:00,5.75,5.75,5.74,5.74,6000.0,5.75,5.75,5.74,5.74,6000.0
2010-06-14 10:25:00,5.74,5.75,5.74,5.75,2400.0,5.74,5.75,5.74,5.75,2400.0
2010-06-14 10:30:00,5.75,5.75,5.73,5.73,19600.0,5.75,5.75,5.73,5.73,19600.0
2010-06-14 10:35:00,5.73,5.73,5.71,5.72,8000.0,5.73,5.73,5.71,5.72,8000.0
2010-06-14 10:40:00,5.72,5.72,5.71,5.71,15200.0,5.72,5.72,5.71,5.71,15200.0
2010-06-14 10:45:00,5.71,5.73,5.71,5.73,12000.0,5.71,5.73,5.71,5.73,12000.0
2010-06-14 10:50:00,5.73,5.73,5.73,5.73,8000.0,5.73,5.73,5.73,5.73,8000.0
2010-06-14 10:55:00,5.72,5.74,5.72,5.74,10400.0,5.72,5.74,5.72,5.74,10400.0
2010-06-14 11:00:00,5.74,5.75,5.74,5.75,7200.0,5.74,5.75,5.74,5.75,7200.0
2010-06-14 11:05:00,5.75,5.75,5.74,5.74,8400.0,5.75,5.75,5.74,5.74,8400.0
2010-06-14 11:10:00,5.74,5.75,5.74,5.74,17200.0,5.74,5.75,5.74,5.74,17200.0
2010-06-14 11:15:00,5.74,5.75,5.74,5.75,11200.0,5.74,5.75,5.74,5.75,11200.0
2010-06-14 11:20:00,5.75,5.76,5.75,5.75,48800.0,5.75,5.76,5.75,5.75,48800.0
2010-06-14 11:25:00,5.75,5.75,5.75,5.75,14400.0,5.75,5.75,5.75,5.75,14400.0
2010-06-14 11:30:00,5.75,5.75,5.75,5.75,8000.0,5.75,5.75,5.75,5.75,8000.0
2010-06-14 11:35:00,5.76,5.76,5.75,5.76,6000.0,5.76,5.76,5.75,5.76,6000.0
2010-06-14 11:40:00,5.76,5.77,5.76,5.76,20800.0,5.76,5.77,5.76,5.76,20800.0
2010-06-14 11:45:00,5.76,5.76,5.75,5.75,7600.0,5.76,5.76,5.75,5.75,7600.0
2010-06-14 11:50:00,5.74,5.75,5.74,5.75,6400.0,5.74,5.75,5.74,5.75,6400.0
2010-06-14 11:55:00,5.75,5.75,5.74,5.74,5200.0,5.75,5.75,5.74,5.74,5200.0
2010-06-14 12:00:00,5.74,5.74,5.73,5.73,10400.0,5.74,5.74,5.73,5.73,10400.0
2010-06-14 12:05:00,5.73,5.75,5.73,5.74,14400.0,5.73,5.75,5.73,5.74,14400.0
2010-06-14 12:10:00,5.74,5.75,5.74,5.75,13600.0,5.74,5.75,5.74,5.75,13600.0
2010-06-14 12:15:00,5.75,5.75,5.74,5.74,13600.0,5.75,5.75,5.74,5.74,13600.0
2010-06-14 12:20:00,5.74,5.75,5.74,5.75,6000.0,5.74,5.75,5.74,5.75,6000.0
2010-06-14 12:25:00,5.75,5.75,5.74,5.75,10400.0,5.75,5.75,5.74,5.75,10400.0
2010-06-14 12:30:00,5.75,5.75,5.75,5.75,8800.0,5.75,5.75,5.75,5.75,8800.0
2010-06-14 12:35:00,5.75,5.75,5.75,5.75,8400.0,5.75,5.75,5.75,5.75,8400.0
2010-06-14 12:40:00,5.75,5.75,5.74,5.75,14800.0,5.75,5.75,5.74,5.75,14800.0
2010-06-14 12:45:00,5.75,5.75,5.75,5.75,12800.0,5.75,5.75,5.75,5.75,12800.0
2010-06-14 12:50:00,5.75,5.75,5.75,5.75,5200.0,5.75,5.75,5.75,5.75,5200.0
2010-06-14 12:55:00,5.75,5.75,5.74,5.74,6400.0,5.75,5.75,5.74,5.74,6400.0
2010-06-14 13:00:00,5.73,5.75,5.73,5.75,10800.0,5.73,5.75,5.73,5.75,10800.0
2010-06-14 13:05:00,5.75,5.75,5.74,5.75,16000.0,5.75,5.75,5.74,5.75,16000.0
2010-06-14 13:10:00,5.75,5.75,5.75,5.75,12800.0,5.75,5.75,5.75,5.75,12800.0
2010-06-14 13:15:00,5.75,5.76,5.75,5.75,5200.0,5.75,5.76,5.75,5.75,5200.0
2010-06-14 13:20:00,5.75,5.75,5.75,5.75,2800.0,5.75,5.75,5.75,5.75,2800.0
2010-06-14 13:25:00,5.74,5.75,5.74,5.74,9200.0,5.74,5.75,5.74,5.74,9200.0
2010-06-14 13:30:00,5.74,5.76,5.74,5.76,7600.0,5.74,5.76,5.74,5.76,7600.0
2010-06-14 13:35:00,5.76,5.77,5.76,5.76,6800.0,5.76,5.77,5.76,5.76,6800.0
2010-06-14 13:40:00,5.77,5.77,5.76,5.77,4800.0,5.77,5.77,5.76,5.77,4800.0
2010-06-14 13:45:00,5.77,5.77,5.76,5.76,6000.0,5.77,5.77,5.76,5.76,6000.0
2010-06-14 13:50:00,5.76,5.76,5.74,5.75,12400.0,5.76,5.76,5.74,5.75,12400.0
2010-06-14 13:55:00,5.74,5.75,5.73,5.74,11600.0,5.74,5.75,5.73,5.74,11600.0
2010-06-14 14:00:00,5.73,5.73,5.71,5.73,19600.0,5.73,5.73,5.71,5.73,19600.0
2010-06-14 14:05:00,5.74,5.74,5.73,5.73,14800.0,5.74,5.74,5.73,5.73,14800.0
2010-06-14 14:10:00,5.73,5.73,5.73,5.73,7200.0,5.73,5.73,5.73,5.73,7200.0
2010-06-14 14:15:00,5.72,5.72,5.71,5.71,16000.0,5.72,5.72,5.71,5.71,16000.0
2010-06-14 14:20:00,5.71,5.72,5.71,5.72,22400.0,5.71,5.72,5.71,5.72,22400.0
2010-06-14 14:25:00,5.72,5.72,5.71,5.72,2000.0,5.72,5.72,5.71,5.72,2000.0
2010-06-14 14:30:00,5.72,5.72,5.7,5.7,7600.0,5.72,5.72,5.7,5.7,7600.0
2010-06-14 14:35:00,5.7,5.71,5.7,5.71,17600.0,5.7,5.71,5.7,5.71,17600.0
2010-06-14 14:40:00,5.71,5.71,5.71,5.71,7600.0,5.71,5.71,5.71,5.71,7600.0
2010-06-14 14:45:00,5.72,5.73,5.71,5.73,10800.0,5.72,5.73,5.71,5.73,10800.0
2010-06-14 14:50:00,5.73,5.73,5.72,5.73,10000.0,5.73,5.73,5.72,5.73,10000.0
2010-06-14 14:55:00,5.73,5.74,5.73,5.74,9600.0,5.73,5.74,5.73,5.74,9600.0
2010-06-14 15:00:00,5.73,5.73,5.73,5.73,11600.0,5.73,5.73,5.73,5.73,11600.0
2010-06-14 15:05:00,5.73,5.74,5.73,5.74,21200.0,5.73,5.74,5.73,5.74,21200.0
2010-06-14 15:10:00,5.74,5.74,5.73,5.73,5200.0,5.74,5.74,5.73,5.73,5200.0
2010-06-14 15:15:00,5.73,5.74,5.73,5.74,14000.0,5.73,5.74,5.73,5.74,14000.0
2010-06-14 15:20:00,5.73,5.73,5.7,5.72,20400.0,5.73,5.73,5.7,5.72,20400.0
2010-06-14 15:25:00,5.72,5.73,5.72,5.73,10800.0,5.72,5.73,5.72,5.73,10800.0
2010-06-14 15:30:00,5.73,5.73,5.71,5.71,21600.0,5.73,5.73,5.71,5.71,21600.0
2010-06-14 15:35:00,5.71,5.71,5.69,5.71,69200.0,5.71,5.71,5.69,5.71,69200.0
2010-06-14 15:40:00,5.71,5.72,5.71,5.72,42400.0,5.71,5.72,5.71,5.72,42400.0
2010-06-14 15:45:00,5.72,5.73,5.71,5.72,37600.0,5.72,5.73,5.71,5.72,37600.0
2010-06-14 15:50:00,5.72,5.72,5.69,5.71,51200.0,5.72,5.72,5.69,5.71,51200.0
2010-06-14 15:55:00,5.71,5.72,5.7,5.71,42800.0,5.71,5.72,5.7,5.71,42800.0
2010-06-15 09:30:00,5.74,5.76,5.71,5.72,7200.0,5.74,5.76,5.71,5.72,7200.0
2010-06-15 09:35:00,5.73,5.76,5.73,5.76,5200.0,5.73,5.76,5.73,5.76,5200.0
2010-06-15 09:40:00,5.76,5.79,5.76,5.76,12800.0,5.76,5.79,5.76,5.76,12800.0
2010-06-15 09:45:00,5.76,5.76,5.75,5.75,4400.0,5.76,5.76,5.75,5.75,4400.0
2010-06-15 09:50:00,5.75,5.78,5.75,5.76,13200.0,5.75,5.78,5.75,5.76,13200.0
2010-06-15 09:55:00,5.77,5.77,5.77,5.77,2400.0,5.77,5.77,5.77,5.77,2400.0
2010-06-15 10:00:00,5.77,5.77,5.75,5.75,20400.0,5.77,5.77,5.75,5.75,20400.0
2010-06-15 10:05:00,5.75,5.76,5.74,5.74,50400.0,5.75,5.76,5.74,5.74,50400.0
2010-06-15 10:10:00,5.73,5.73,5.71,5.72,6000.0,5.73,5.73,5.71,5.72,6000.0
2010-06-15 10:15:00,5.71,5.72,5.7,5.72,12400.0,5.71,5.72,5.7,5.72,12400.0
2010-06-15 10:20:00,5.72,5.73,5.72,5.72,36400.0,5.72,5.73,5.72,5.72,36400.0
2010-06-15 10:25:00,5.72,5.73,5.71,5.71,11200.0,5.72,5.73,5.71,5.71,11200.0
2010-06-15 10:30:00,5.72,5.72,5.69,5.69,4800.0,5.72,5.72,5.69,5.69,4800.0
2010-06-15 10:35:00,5.69,5.7,5.69,5.7,8800.0,5.69,5.7,5.69,5.7,8800.0
2010-06-15 10:40:00,5.7,5.7,5.69,5.7,6800.0,5.7,5.7,5.69,5.7,6800.0
2010-06-15 10:45:00,5.71,5.72,5.7,5.7,28000.0,5.71,5.72,5.7,5.7,28000.0
2010-06-15 10:50:00,5.71,5.72,5.69,5.7,81200.0,5.71,5.72,5.69,5.7,81200.0
2010-06-15 10:55:00,5.71,5.71,5.7,5.7,51600.0,5.71,5.71,5.7,5.7,51600.0
2010-06-15 11:00:00,5.71,5.72,5.71,5.72,6800.0,5.71,5.72,5.71,5.72,6800.0
2010-06-15 11:05:00,5.71,5.71,5.7,5.71,12800.0,5.71,5.71,5.7,5.71,12800.0
2010-06-15 11:10:00,5.71,5.72,5.71,5.71,3200.0,5.71,5.72,5.71,5.71,3200.0
2010-06-15 11:15:00,5.71,5.71,5.71,5.71,4400.0,5.71,5.71,5.71,5.71,4400.0
2010-06-15 11:20:00,5.71,5.72,5.71,5.71,1600.0,5.71,5.72,5.71,5.71,1600.0
2010-06-15 11:25:00,5.71,5.73,5.71,5.72,17200.0,5.71,5.73,5.71,5.72,17200.0
2010-06-15 11:30:00,5.72,5.73,5.71,5.71,36000.0,5.72,5.73,5.71,5.71,36000.0
2010-06-15 11:35:00,5.71,5.71,5.71,5.71,4800.0,5.71,5.71,5.71,5.71,4800.0
2010-06-15 11:40:00,5.71,5.72,5.7,5.72,8000.0,5.71,5.72,5.7,5.72,8000.0
2010-06-15 11:45:00,5.72,5.72,5.71,5.71,2400.0,5.72,5.72,5.71,5.71,2400.0
2010-06-15 11:50:00,5.71,5.71,5.7,5.71,16400.0,5.71,5.71,5.7,5.71,16400.0
2010-06-15 11:55:00,5.7,5.71,5.68,5.68,6400.0,5.7,5.71,5.68,5.68,6400.0
2010-06-15 12:00:00,5.68,5.71,5.68,5.71,12000.0,5.68,5.71,5.68,5.71,12000.0
2010-06-15 12:05:00,5.7,5.7,5.7,5.7,4000.0,5.7,5.7,5.7,5.7,4000.0
2010-06-15 12:10:00,5.69,5.7,5.69,5.7,3600.0,5.69,5.7,5.69,5.7,3600.0
2010-06-15 12:15:00,5.7,5.7,5.7,5.7,5600.0,5.7,5.7,5.7,5.7,5600.0
2010-06-15 12:20:00,5.7,5.71,5.7,5.7,5600.0,5.7,5.71,5.7,5.7,5600.0
2010-06-15 12:25:00,5.7,5.7,5.68,5.68,8400.0,5.7,5.7,5.68,5.68,8400.0
2010-06-15 12:30:00,5.68,5.7,5.68,5.7,4800.0,5.68,5.7,5.68,5.7,4800.0
2010-06-15 12:35:00,5.7,5.7,5.68,5.69,4800.0,5.7,5.7,5.68,5.69,4800.0
2010-06-15 12:40:00,5.68,5.69,5.68,5.69,3600.0,5.68,5.69,5.68,5.69,3600.0
2010-06-15 12:45:00,5.69,5.69,5.68,5.69,7600.0,5.69,5.69,5.68,5.69,7600.0
2010-06-15 12:50:00,5.7,5.71,5.7,5.71,4800.0,5.7,5.71,5.7,5.71,4800.0
2010-06-15 12:55:00,5.7,5.7,5.7,5.7,1200.0,5.7,5.7,5.7,5.7,1200.0
2010-06-15 13:00:00,5.7,5.7,5.69,5.69,18000.0,5.7,5.7,5.69,5.69,18000.0
2010-06-15 13:05:00,5.7,5.71,5.7,5.71,9200.0,5.7,5.71,5.7,5.71,9200.0
2010-06-15 13:10:00,5.71,5.71,5.7,5.7,3200.0,5.71,5.71,5.7,5.7,3200.0
2010-06-15 13:15:00,5.71,5.71,5.7,5.7,20400.0,5.71,5.71,5.7,5.7,20400.0
2010-06-15 13:20:00,5.7,5.71,5.7,5.71,7600.0,5.7,5.71,5.7,5.71,7600.0
2010-06-15 13:25:00,5.7,5.7,5.7,5.7,1200.0,5.7,5.7,5.7,5.7,1200.0
2010-06-15 13:30:00,5.7,5.71,5.7,5.7,9600.0,5.7,5.71,5.7,5.7,9600.0
2010-06-15 13:35:00,5.7,5.72,5.7,5.7,57600.0,5.7,5.72,5.7,5.7,57600.0
2010-06-15 13:40:00,5.7,5.7,5.7,5.7,2000.0,5.7,5.7,5.7,5.7,2000.0
2010-06-15 13:45:00,5.7,5.7,5.69,5.69,7200.0,5.7,5.7,5.69,5.69,7200.0
2010-06-15 13:50:00,5.69,5.69,5.68,5.68,2400.0,5.69,5.69,5.68,5.68,2400.0
2010-06-15 13:55:00,5.69,5.7,5.69,5.7,5200.0,5.69,5.7,5.69,5.7,5200.0
2010-06-15 14:00:00,5.7,5.7,5.7,5.7,6400.0,5.7,5.7,5.7,5.7,6400.0
2010-06-15 14:05:00,5.7,5.71,5.7,5.71,19600.0,5.7,5.71,5.7,5.71,19600.0
2010-06-15 14:10:00,5.71,5.71,5.71,5.71,2000.0,5.71,5.71,5.71,5.71,2000.0
2010-06-15 14:15:00,5.71,5.72,5.71,5.71,9600.0,5.71,5.72,5.71,5.71,9600.0
2010-06-15 14:20:00,5.72,5.73,5.72,5.73,5600.0,5.72,5.73,5.72,5.73,5600.0
2010-06-15 14:25:00,5.73,5.73,5.73,5.73,0.0,5.73,5.73,5.73,5.73,0.0
2010-06-15 14:30:00,5.72,5.72,5.71,5.72,3200.0,5.72,5.72,5.71,5.72,3200.0
2010-06-15 14:35:00,5.72,5.74,5.72,5.73,12800.0,5.72,5.74,5.72,5.73,12800.0
2010-06-15 14:40:00,5.73,5.73,5.72,5.73,4000.0,5.73,5.73,5.72,5.73,4000.0
2010-06-15 14:45:00,5.72,5.73,5.72,5.73,5600.0,5.72,5.73,5.72,5.73,5600.0
2010-06-15 14:50:00,5.73,5.74,5.73,5.73,8400.0,5.73,5.74,5.73,5.73,8400.0
2010-06-15 14:55:00,5.73,5.74,5.73,5.74,7200.0,5.73,5.74,5.73,5.74,7200.0
2010-06-15 15:00:00,5.73,5.74,5.72,5.72,7600.0,5.73,5.74,5.72,5.72,7600.0
2010-06-15 15:05:00,5.73,5.75,5.73,5.75,9200.0,5.73,5.75,5.73,5.75,9200.0
2010-06-15 15:10:00,5.74,5.74,5.74,5.74,800.0,5.74,5.74,5.74,5.74,800.0
2010-06-15 15:15:00,5.74,5.75,5.74,5.75,6400.0,5.74,5.75,5.74,5.75,6400.0
2010-06-15 15:20:00,5.75,5.75,5.74,5.75,9200.0,5.75,5.75,5.74,5.75,9200.0
2010-06-15 15:25:00,5.75,5.76,5.75,5.75,8000.0,5.75,5.76,5.75,5.75,8000.0
2010-06-15 15:30:00,5.76,5.76,5.75,5.75,7600.0,5.76,5.76,5.75,5.75,7600.0
2010-06-15 15:35:00,5.75,5.76,5.75,5.76,13600.0,5.75,5.76,5.75,5.76,13600.0
2010-06-15 15:40:00,5.76,5.76,5.75,5.76,21600.0,5.76,5.76,5.75,5.76,21600.0
2010-06-15 15:45:00,5.76,5.77,5.76,5.77,34800.0,5.76,5.77,5.76,5.77,34800.0
2010-06-15 15:50:00,5.77,5.78,5.77,5.78,28000.0,5.77,5.78,5.77,5.78,28000.0
2010-06-15 15:55:00,5.78,5.78,5.77,5.77,65600.0,5.78,5.78,5.77,5.77,65600.0
2010-06-16 09:30:00,5.75,5.75,5.73,5.74,10400.0,5.75,5.75,5.73,5.74,10400.0
2010-06-16 09:35:00,5.75,5.75,5.75,5.75,800.0,5.75,5.75,5.75,5.75,800.0
2010-06-16 09:40:00,5.75,5.75,5.75,5.75,800.0,5.75,5.75,5.75,5.75,800.0
2010-06-16 09:45:00,5.75,5.75,5.75,5.75,5600.0,5.75,5.75,5.75,5.75,5600.0
2010-06-16 09:50:00,5.75,5.76,5.75,5.75,15600.0,5.75,5.76,5.75,5.75,15600.0
2010-06-16 09:55:00,5.76,5.77,5.75,5.77,2800.0,5.76,5.77,5.75,5.77,2800.0
2010-06-16 10:00:00,5.76,5.77,5.76,5.76,5600.0,5.76,5.77,5.76,5.76,5600.0
2010-06-16 10:05:00,5.76,5.77,5.75,5.75,10000.0,5.76,5.77,5.75,5.75,10000.0
2010-06-16 10:10:00,5.75,5.76,5.75,5.76,10000.0,5.75,5.76,5.75,5.76,10000.0
2010-06-16 10:15:00,5.77,5.77,5.77,5.77,400.0,5.77,5.77,5.77,5.77,400.0
2010-06-16 10:20:00,5.78,5.78,5.76,5.76,6400.0,5.78,5.78,5.76,5.76,6400.0
2010-06-16 10:25:00,5.76,5.77,5.76,5.77,3200.0,5.76,5.77,5.76,5.77,3200.0
2010-06-16 10:30:00,5.77,5.77,5.75,5.75,10000.0,5.77,5.77,5.75,5.75,10000.0
2010-06-16 10:35:00,5.76,5.77,5.76,5.77,9200.0,5.76,5.77,5.76,5.77,9200.0
2010-06-16 10:40:00,5.77,5.77,5.77,5.77,13600.0,5.77,5.77,5.77,5.77,13600.0
2010-06-16 10:45:00,5.77,5.78,5.77,5.77,6800.0,5.77,5.78,5.77,5.77,6800.0
2010-06-16 10:50:00,5.77,5.78,5.77,5.78,6800.0,5.77,5.78,5.77,5.78,6800.0
2010-06-16 10:55:00,5.78,5.79,5.78,5.79,4400.0,5.78,5.79,5.78,5.79,4400.0
2010-06-16 11:00:00,5.79,5.79,5.78,5.78,16800.0,5.79,5.79,5.78,5.78,16800.0
2010-06-16 11:05:00,5.78,5.8,5.78,5.8,14000.0,5.78,5.8,5.78,5.8,14000.0
2010-06-16 11:10:00,5.8,5.81,5.79,5.81,8000.0,5.8,5.81,5.79,5.81,8000.0
2010-06-16 11:15:00,5.8,5.81,5.8,5.8,3200.0,5.8,5.81,5.8,5.8,3200.0
2010-06-16 11:20:00,5.81,5.81,5.81,5.81,7200.0,5.81,5.81,5.81,5.81,7200.0
2010-06-16 11:25:00,5.81,5.81,5.8,5.81,4400.0,5.81,5.81,5.8,5.81,4400.0
2010-06-16 11:30:00,5.81,5.81,5.8,5.8,10000.0,5.81,5.81,5.8,5.8,10000.0
2010-06-16 11:35:00,5.8,5.8,5.78,5.8,3200.0,5.8,5.8,5.78,5.8,3200.0
2010-06-16 11:40:00,5.79,5.79,5.79,5.79,800.0,5.79,5.79,5.79,5.79,800.0
2010-06-16 11:45:00,5.79,5.79,5.78,5.78,8000.0,5.79,5.79,5.78,5.78,8000.0
2010-06-16 11:50:00,5.79,5.79,5.78,5.78,1600.0,5.79,5.79,5.78,5.78,1600.0
2010-06-16 11:55:00,5.78,5.79,5.78,5.78,4800.0,5.78,5.79,5.78,5.78,4800.0
2010-06-16 12:00:00,5.79,5.81,5.79,5.81,8400.0,5.79,5.81,5.79,5.81,8400.0
2010-06-16 12:05:00,5.82,5.82,5.81,5.81,2800.0,5.82,5.82,5.81,5.81,2800.0
2010-06-16 12:10:00,5.81,5.81,5.81,5.81,4400.0,5.81,5.81,5.81,5.81,4400.0
2010-06-16 12:15:00,5.8,5.8,5.8,5.8,1200.0,5.8,5.8,5.8,5.8,1200.0
2010-06-16 12:20:00,5.81,5.82,5.81,5.81,5600.0,5.81,5.82,5.81,5.81,5600.0
2010-06-16 12:25:00,5.81,5.81,5.8,5.81,2800.0,5.81,5.81,5.8,5.81,2800.0
2010-06-16 12:30:00,5.8,5.8,5.79,5.79,2800.0,5.8,5.8,5.79,5.79,2800.0
2010-06-16 12:35:00,5.79,5.8,5.79,5.79,4400.0,5.79,5.8,5.79,5.79,4400.0
2010-06-16 12:40:00,5.79,5.79,5.78,5.79,2800.0,5.79,5.79,5.78,5.79,2800.0
2010-06-16 12:45:00,5.78,5.79,5.77,5.77,6000.0,5.78,5.79,5.77,5.77,6000.0
2010-06-16 12:50:00,5.77,5.77,5.76,5.77,4800.0,5.77,5.77,5.76,5.77,4800.0
2010-06-16 12:55:00,5.77,5.77,5.76,5.76,5600.0,5.77,5.77,5.76,5.76,5600.0
2010-06-16 13:00:00,5.76,5.77,5.76,5.77,7600.0,5.76,5.77,5.76,5.77,7600.0
2010-06-16 13:05:00,5.77,5.77,5.77,5.77,4000.0,5.77,5.77,5.77,5.77,4000.0
2010-06-16 13:10:00,5.77,5.78,5.77,5.78,8800.0,5.77,5.78,5.77,5.78,8800.0
2010-06-16 13:15:00,5.78,5.78,5.77,5.78,7600.0,5.78,5.78,5.77,5.78,7600.0
2010-06-16 13:20:00,5.78,5.8,5.78,5.8,5600.0,5.78,5.8,5.78,5.8,5600.0
2010-06-16 13:25:00,5.8,5.8,5.8,5.8,1200.0,5.8,5.8,5.8,5.8,1200.0
2010-06-16 13:30:00,5.79,5.8,5.79,5.8,1200.0,5.79,5.8,5.79,5.8,1200.0
2010-06-16 13:35:00,5.8,5.8,5.79,5.79,8000.0,5.8,5.8,5.79,5.79,8000.0
2010-06-16 13:40:00,5.8,5.8,5.79,5.79,1200.0,5.8,5.8,5.79,5.79,1200.0
2010-06-16 13:45:00,5.79,5.79,5.78,5.79,14000.0,5.79,5.79,5.78,5.79,14000.0
2010-06-16 13:50:00,5.79,5.79,5.79,5.79,12800.0,5.79,5.79,5.79,5.79,12800.0
2010-06-16 13:55:00,5.79,5.8,5.79,5.79,1200.0,5.79,5.8,5.79,5.79,1200.0
2010-06-16 14:00:00,5.79,5.81,5.79,5.81,10400.0,5.79,5.81,5.79,5.81,10400.0
2010-06-16 14:05:00,5.81,5.81,5.81,5.81,3200.0,5.81,5.81,5.81,5.81,3200.0
2010-06-16 14:10:00,5.81,5.82,5.81,5.81,4000.0,5.81,5.82,5.81,5.81,4000.0
2010-06-16 14:15:00,5.81,5.81,5.81,5.81,1600.0,5.81,5.81,5.81,5.81,1600.0
2010-06-16 14:20:00,5.81,5.81,5.81,5.81,1600.0,5.81,5.81,5.81,5.81,1600.0
2010-06-16 14:25:00,5.8,5.8,5.79,5.8,2400.0,5.8,5.8,5.79,5.8,2400.0
2010-06-16 14:30:00,5.79,5.81,5.79,5.81,17200.0,5.79,5.81,5.79,5.81,17200.0
2010-06-16 14:35:00,5.8,5.81,5.8,5.81,6000.0,5.8,5.81,5.8,5.81,6000.0
2010-06-16 14:40:00,5.8,5.8,5.8,5.8,6400.0,5.8,5.8,5.8,5.8,6400.0
2010-06-16 14:45:00,5.8,5.8,5.79,5.8,9200.0,5.8,5.8,5.79,5.8,9200.0
2010-06-16 14:50:00,5.8,5.8,5.79,5.8,11200.0,5.8,5.8,5.79,5.8,11200.0
2010-06-16 14:55:00,5.8,5.8,5.8,5.8,1200.0,5.8,5.8,5.8,5.8,1200.0
2010-06-16 15:00:00,5.79,5.79,5.79,5.79,7200.0,5.79,5.79,5.79,5.79,7200.0
2010-06-16 15:05:00,5.79,5.79,5.79,5.79,6400.0,5.79,5.79,5.79,5.79,6400.0
2010-06-16 15:10:00,5.79,5.8,5.79,5.79,6000.0,5.79,5.8,5.79,5.79,6000.0
2010-06-16 15:15:00,5.79,5.8,5.79,5.79,8400.0,5.79,5.8,5.79,5.79,8400.0
2010-06-16 15:20:00,5.79,5.79,5.76,5.77,38800.0,5.79,5.79,5.76,5.77,38800.0
2010-06-16 15:25:00,5.77,5.78,5.77,5.77,16800.0,5.77,5.78,5.77,5.77,16800.0
2010-06-16 15:30:00,5.77,5.78,5.77,5.78,24800.0,5.77,5.78,5.77,5.78,24800.0
2010-06-16 15:35:00,5.78,5.78,5.77,5.78,27600.0,5.78,5.78,5.77,5.78,27600.0
2010-06-16 15:40:00,5.78,5.78,5.76,5.78,39600.0,5.78,5.78,5.76,5.78,39600.0
2010-06-16 15:45:00,5.78,5.79,5.77,5.78,53200.0,5.78,5.79,5.77,5.78,53200.0
2010-06-16 15:50:00,5.78,5.78,5.77,5.78,58000.0,5.78,5.78,5.77,5.78,58000.0
2010-06-16 15:55:00,5.78,5.78,5.77,5.77,89600.0,5.78,5.78,5.77,5.77,89600.0
2010-06-17 09:30:00,5.78,5.78,5.78,5.78,8800.0,5.78,5.78,5.78,5.78,8800.0
2010-06-17 09:35:00,5.79,5.79,5.77,5.77,4000.0,5.79,5.79,5.77,5.77,4000.0
2010-06-17 09:40:00,5.78,5.78,5.78,5.78,1200.0,5.78,5.78,5.78,5.78,1200.0
2010-06-17 09:45:00,5.79,5.81,5.79,5.81,2400.0,5.79,5.81,5.79,5.81,2400.0
2010-06-17 09:50:00,5.81,5.82,5.79,5.82,4400.0,5.81,5.82,5.79,5.82,4400.0
2010-06-17 09:55:00,5.82,5.83,5.82,5.83,3600.0,5.82,5.83,5.82,5.83,3600.0
2010-06-17 10:00:00,5.83,5.83,5.76,5.81,16400.0,5.83,5.83,5.76,5.81,16400.0
2010-06-17 10:05:00,5.81,5.81,5.81,5.81,800.0,5.81,5.81,5.81,5.81,800.0
2010-06-17 10:10:00,5.8,5.8,5.78,5.78,1600.0,5.8,5.8,5.78,5.78,1600.0
2010-06-17 10:15:00,5.78,5.78,5.77,5.78,3600.0,5.78,5.78,5.77,5.78,3600.0
2010-06-17 10:20:00,5.77,5.78,5.77,5.77,2400.0,5.77,5.78,5.77,5.77,2400.0
2010-06-17 10:25:00,5.78,5.78,5.74,5.76,6800.0,5.78,5.78,5.74,5.76,6800.0
2010-06-17 10:30:00,5.76,5.76,5.75,5.76,6400.0,5.76,5.76,5.75,5.76,6400.0
2010-06-17 10:35:00,5.75,5.76,5.75,5.76,18800.0,5.75,5.76,5.75,5.76,18800.0
2010-06-17 10:40:00,5.76,5.76,5.75,5.76,3200.0,5.76,5.76,5.75,5.76,3200.0
2010-06-17 10:45:00,5.75,5.75,5.74,5.74,9200.0,5.75,5.75,5.74,5.74,9200.0
2010-06-17 10:50:00,5.75,5.75,5.75,5.75,3600.0,5.75,5.75,5.75,5.75,3600.0
2010-06-17 10:55:00,5.76,5.76,5.75,5.76,1600.0,5.76,5.76,5.75,5.76,1600.0
2010-06-17 11:00:00,5.75,5.75,5.75,5.75,6000.0,5.75,5.75,5.75,5.75,6000.0
2010-06-17 11:05:00,5.76,5.78,5.74,5.75,28000.0,5.76,5.78,5.74,5.75,28000.0
2010-06-17 11:10:00,5.76,5.78,5.76,5.77,6800.0,5.76,5.78,5.76,5.77,6800.0
2010-06-17 11:15:00,5.77,5.77,5.75,5.75,8000.0,5.77,5.77,5.75,5.75,8000.0
2010-06-17 11:20:00,5.75,5.76,5.75,5.76,4400.0,5.75,5.76,5.75,5.76,4400.0
2010-06-17 11:25:00,5.76,5.76,5.76,5.76,1600.0,5.76,5.76,5.76,5.76,1600.0
2010-06-17 11:30:00,5.76,5.79,5.76,5.78,10800.0,5.76,5.79,5.76,5.78,10800.0
2010-06-17 11:35:00,5.78,5.78,5.78,5.78,800.0,5.78,5.78,5.78,5.78,800.0
2010-06-17 11:40:00,5.78,5.78,5.78,5.78,2400.0,5.78,5.78,5.78,5.78,2400.0
2010-06-17 11:45:00,5.78,5.8,5.78,5.8,7600.0,5.78,5.8,5.78,5.8,7600.0
2010-06-17 11:50:00,5.81,5.81,5.8,5.81,2800.0,5.81,5.81,5.8,5.81,2800.0
2010-06-17 11:55:00,5.81,5.81,5.81,5.81,800.0,5.81,5.81,5.81,5.81,800.0
2010-06-17 12:00:00,5.8,5.8,5.8,5.8,4000.0,5.8,5.8,5.8,5.8,4000.0
2010-06-17 12:05:00,5.79,5.8,5.78,5.8,6400.0,5.79,5.8,5.78,5.8,6400.0
2010-06-17 12:10:00,5.79,5.79,5.79,5.79,2800.0,5.79,5.79,5.79,5.79,2800.0
2010-06-17 12:15:00,5.78,5.79,5.78,5.78,4000.0,5.78,5.79,5.78,5.78,4000.0
2010-06-17 12:20:00,5.78,5.78,5.78,5.78,5200.0,5.78,5.78,5.78,5.78,5200.0
2010-06-17 12:25:00,5.79,5.79,5.77,5.77,7600.0,5.79,5.79,5.77,5.77,7600.0
2010-06-17 12:30:00,5.77,5.78,5.77,5.78,2400.0,5.77,5.78,5.77,5.78,2400.0
2010-06-17 12:35:00,5.78,5.78,5.78,5.78,2000.0,5.78,5.78,5.78,5.78,2000.0
2010-06-17 12:40:00,5.79,5.79,5.78,5.78,1200.0,5.79,5.79,5.78,5.78,1200.0
2010-06-17 12:45:00,5.78,5.78,5.77,5.78,10800.0,5.78,5.78,5.77,5.78,10800.0
2010-06-17 12:50:00,5.78,5.78,5.78,5.78,4800.0,5.78,5.78,5.78,5.78,4800.0
2010-06-17 12:55:00,5.77,5.77,5.77,5.77,2400.0,5.77,5.77,5.77,5.77,2400.0
2010-06-17 13:00:00,5.77,5.77,5.76,5.77,3200.0,5.77,5.77,5.76,5.77,3200.0
2010-06-17 13:05:00,5.77,5.77,5.77,5.77,3200.0,5.77,5.77,5.77,5.77,3200.0
2010-06-17 13:10:00,5.77,5.77,5.77,5.77,800.0,5.77,5.77,5.77,5.77,800.0
2010-06-17 13:15:00,5.77,5.78,5.77,5.78,5200.0,5.77,5.78,5.77,5.78,5200.0
2010-06-17 13:20:00,5.79,5.79,5.79,5.79,2400.0,5.79,5.79,5.79,5.79,2400.0
2010-06-17 13:25:00,5.79,5.79,5.77,5.78,8000.0,5.79,5.79,5.77,5.78,8000.0
2010-06-17 13:30:00,5.78,5.8,5.78,5.8,1600.0,5.78,5.8,5.78,5.8,1600.0
2010-06-17 13:35:00,5.8,5.8,5.79,5.79,1200.0,5.8,5.8,5.79,5.79,1200.0
2010-06-17 13:40:00,5.79,5.8,5.79,5.79,3600.0,5.79,5.8,5.79,5.79,3600.0
2010-06-17 13:45:00,5.79,5.79,5.78,5.79,10000.0,5.79,5.79,5.78,5.79,10000.0
2010-06-17 13:50:00,5.8,5.8,5.8,5.8,7200.0,5.8,5.8,5.8,5.8,7200.0
2010-06-17 13:55:00,5.8,5.82,5.8,5.82,5600.0,5.8,5.82,5.8,5.82,5600.0
2010-06-17 14:00:00,5.82,5.83,5.82,5.83,11200.0,5.82,5.83,5.82,5.83,11200.0
2010-06-17 14:05:00,5.83,5.83,5.82,5.82,6400.0,5.83,5.83,5.82,5.82,6400.0
2010-06-17 14:10:00,5.81,5.81,5.8,5.81,30800.0,5.81,5.81,5.8,5.81,30800.0
2010-06-17 14:15:00,5.81,5.81,5.8,5.8,6400.0,5.81,5.81,5.8,5.8,6400.0
2010-06-17 14:20:00,5.8,5.8,5.8,5.8,5200.0,5.8,5.8,5.8,5.8,5200.0
2010-06-17 14:25:00,5.8,5.8,5.79,5.8,8800.0,5.8,5.8,5.79,5.8,8800.0
2010-06-17 14:30:00,5.79,5.8,5.79,5.8,6800.0,5.79,5.8,5.79,5.8,6800.0
2010-06-17 14:35:00,5.8,5.8,5.8,5.8,2800.0,5.8,5.8,5.8,5.8,2800.0
2010-06-17 14:40:00,5.79,5.79,5.77,5.78,19200.0,5.79,5.79,5.77,5.78,19200.0
2010-06-17 14:45:00,5.78,5.78,5.77,5.78,1600.0,5.78,5.78,5.77,5.78,1600.0
2010-06-17 14:50:00,5.78,5.78,5.78,5.78,4000.0,5.78,5.78,5.78,5.78,4000.0
2010-06-17 14:55:00,5.78,5.78,5.78,5.78,6000.0,5.78,5.78,5.78,5.78,6000.0
2010-06-17 15:00:00,5.78,5.79,5.78,5.78,10400.0,5.78,5.79,5.78,5.78,10400.0
2010-06-17 15:05:00,5.78,5.79,5.78,5.79,17200.0,5.78,5.79,5.78,5.79,17200.0
2010-06-17 15:10:00,5.79,5.8,5.78,5.78,13600.0,5.79,5.8,5.78,5.78,13600.0
2010-06-17 15:15:00,5.78,5.78,5.77,5.77,19600.0,5.78,5.78,5.77,5.77,19600.0
2010-06-17 15:20:00,5.77,5.78,5.77,5.77,21200.0,5.77,5.78,5.77,5.77,21200.0
2010-06-17 15:25:00,5.77,5.78,5.77,5.77,20800.0,5.77,5.78,5.77,5.77,20800.0
2010-06-17 15:30:00,5.77,5.8,5.77,5.8,24400.0,5.77,5.8,5.77,5.8,24400.0
2010-06-17 15:35:00,5.8,5.8,5.79,5.8,47200.0,5.8,5.8,5.79,5.8,47200.0
2010-06-17 15:40:00,5.8,5.8,5.79,5.79,27600.0,5.8,5.8,5.79,5.79,27600.0
2010-06-17 15:45:00,5.79,5.82,5.79,5.82,97600.0,5.79,5.82,5.79,5.82,97600.0
2010-06-17 15:50:00,5.82,5.83,5.82,5.83,66400.0,5.82,5.83,5.82,5.83,66400.0
2010-06-17 15:55:00,5.83,5.84,5.83,5.83,139200.0,5.83,5.84,5.83,5.83,139200.0
2010-06-18 09:30:00,5.94,5.94,5.84,5.84,477600.0,5.94,5.94,5.84,5.84,477600.0
2010-06-18 09:35:00,5.85,5.87,5.85,5.86,4400.0,5.85,5.87,5.85,5.86,4400.0
2010-06-18 09:40:00,5.85,5.85,5.85,5.85,6400.0,5.85,5.85,5.85,5.85,6400.0
2010-06-18 09:45:00,5.85,5.85,5.83,5.84,4000.0,5.85,5.85,5.83,5.84,4000.0
2010-06-18 09:50:00,5.83,5.84,5.82,5.82,5200.0,5.83,5.84,5.82,5.82,5200.0
2010-06-18 09:55:00,5.82,5.85,5.82,5.85,4400.0,5.82,5.85,5.82,5.85,4400.0
2010-06-18 10:00:00,5.85,5.88,5.85,5.86,34000.0,5.85,5.88,5.85,5.86,34000.0
2010-06-18 10:05:00,5.87,5.9,5.87,5.9,11600.0,5.87,5.9,5.87,5.9,11600.0
2010-06-18 10:10:00,5.91,5.92,5.9,5.91,4000.0,5.91,5.92,5.9,5.91,4000.0
2010-06-18 10:15:00,5.91,5.91,5.91,5.91,400.0,5.91,5.91,5.91,5.91,400.0
2010-06-18 10:20:00,5.91,5.91,5.9,5.9,4000.0,5.91,5.91,5.9,5.9,4000.0
2010-06-18 10:25:00,5.9,5.93,5.9,5.91,9200.0,5.9,5.93,5.9,5.91,9200.0
2010-06-18 10:30:00,5.92,5.92,5.91,5.92,12400.0,5.92,5.92,5.91,5.92,12400.0
2010-06-18 10:35:00,5.92,5.92,5.91,5.92,12400.0,5.92,5.92,5.91,5.92,12400.0
2010-06-18 10:40:00,5.92,5.93,5.92,5.92,18400.0,5.92,5.93,5.92,5.92,18400.0
2010-06-18 10:45:00,5.92,5.93,5.92,5.92,6400.0,5.92,5.93,5.92,5.92,6400.0
2010-06-18 10:50:00,5.93,5.93,5.92,5.92,3200.0,5.93,5.93,5.92,5.92,3200.0
2010-06-18 10:55:00,5.92,5.93,5.92,5.93,24400.0,5.92,5.93,5.92,5.93,24400.0
2010-06-18 11:00:00,5.93,5.93,5.91,5.92,10400.0,5.93,5.93,5.91,5.92,10400.0
2010-06-18 11:05:00,5.91,5.91,5.91,5.91,2800.0,5.91,5.91,5.91,5.91,2800.0
2010-06-18 11:10:00,5.9,5.9,5.89,5.89,9200.0,5.9,5.9,5.89,5.89,9200.0
2010-06-18 11:15:00,5.89,5.89,5.89,5.89,14400.0,5.89,5.89,5.89,5.89,14400.0
2010-06-18 11:20:00,5.89,5.89,5.89,5.89,4800.0,5.89,5.89,5.89,5.89,4800.0
2010-06-18 11:25:00,5.89,5.89,5.88,5.88,3200.0,5.89,5.89,5.88,5.88,3200.0
2010-06-18 11:30:00,5.88,5.88,5.88,5.88,800.0,5.88,5.88,5.88,5.88,800.0
2010-06-18 11:35:00,5.88,5.88,5.86,5.87,7600.0,5.88,5.88,5.86,5.87,7600.0
2010-06-18 11:40:00,5.87,5.87,5.87,5.87,2000.0,5.87,5.87,5.87,5.87,2000.0
2010-06-18 11:45:00,5.87,5.87,5.86,5.86,5200.0,5.87,5.87,5.86,5.86,5200.0
2010-06-18 11:50:00,5.86,5.88,5.86,5.88,14800.0,5.86,5.88,5.86,5.88,14800.0
2010-06-18 11:55:00,5.88,5.89,5.88,5.89,6000.0,5.88,5.89,5.88,5.89,6000.0
2010-06-18 12:00:00,5.89,5.91,5.89,5.91,5600.0,5.89,5.91,5.89,5.91,5600.0
2010-06-18 12:05:00,5.91,5.91,5.9,5.9,5600.0,5.91,5.91,5.9,5.9,5600.0
2010-06-18 12:10:00,5.9,5.91,5.9,5.91,800.0,5.9,5.91,5.9,5.91,800.0
2010-06-18 12:15:00,5.91,5.91,5.9,5.91,4000.0,5.91,5.91,5.9,5.91,4000.0
2010-06-18 12:20:00,5.91,5.92,5.89,5.89,5200.0,5.91,5.92,5.89,5.89,5200.0
2010-06-18 12:25:00,5.88,5.88,5.88,5.88,800.0,5.88,5.88,5.88,5.88,800.0
2010-06-18 12:30:00,5.87,5.87,5.86,5.86,1600.0,5.87,5.87,5.86,5.86,1600.0
2010-06-18 12:35:00,5.86,5.86,5.86,5.86,4800.0,5.86,5.86,5.86,5.86,4800.0
2010-06-18 12:40:00,5.86,5.86,5.85,5.85,9200.0,5.86,5.86,5.85,5.85,9200.0
2010-06-18 12:45:00,5.86,5.86,5.86,5.86,4000.0,5.86,5.86,5.86,5.86,4000.0
2010-06-18 12:50:00,5.86,5.87,5.86,5.87,2800.0,5.86,5.87,5.86,5.87,2800.0
2010-06-18 12:55:00,5.87,5.87,5.87,5.87,1200.0,5.87,5.87,5.87,5.87,1200.0
2010-06-18 13:00:00,5.87,5.87,5.86,5.87,4400.0,5.87,5.87,5.86,5.87,4400.0
2010-06-18 13:05:00,5.87,5.88,5.87,5.88,800.0,5.87,5.88,5.87,5.88,800.0
2010-06-18 13:10:00,5.87,5.88,5.87,5.87,10800.0,5.87,5.88,5.87,5.87,10800.0
2010-06-18 13:15:00,5.88,5.88,5.87,5.87,1200.0,5.88,5.88,5.87,5.87,1200.0
2010-06-18 13:20:00,5.88,5.88,5.88,5.88,4400.0,5.88,5.88,5.88,5.88,4400.0
2010-06-18 13:25:00,5.88,5.88,5.87,5.87,9600.0,5.88,5.88,5.87,5.87,9600.0
2010-06-18 13:30:00,5.87,5.88,5.87,5.87,11200.0,5.87,5.88,5.87,5.87,11200.0
2010-06-18 13:35:00,5.87,5.89,5.87,5.89,19600.0,5.87,5.89,5.87,5.89,19600.0
2010-06-18 13:40:00,5.89,5.89,5.89,5.89,103200.0,5.89,5.89,5.89,5.89,103200.0
2010-06-18 13:45:00,5.89,5.91,5.89,5.91,58800.0,5.89,5.91,5.89,5.91,58800.0
2010-06-18 13:50:00,5.91,5.92,5.91,5.92,8000.0,5.91,5.92,5.91,5.92,8000.0
2010-06-18 13:55:00,5.92,5.93,5.92,5.93,20800.0,5.92,5.93,5.92,5.93,20800.0
2010-06-18 14:00:00,5.93,5.93,5.93,5.93,5200.0,5.93,5.93,5.93,5.93,5200.0
2010-06-18 14:05:00,5.93,5.95,5.93,5.95,29200.0,5.93,5.95,5.93,5.95,29200.0
2010-06-18 14:10:00,5.95,5.96,5.95,5.95,5600.0,5.95,5.96,5.95,5.95,5600.0
2010-06-18 14:15:00,5.95,5.98,5.95,5.96,94800.0,5.95,5.98,5.95,5.96,94800.0
2010-06-18 14:20:00,5.95,5.96,5.93,5.94,51200.0,5.95,5.96,5.93,5.94,51200.0
2010-06-18 14:25:00,5.94,5.94,5.94,5.94,800.0,5.94,5.94,5.94,5.94,800.0
2010-06-18 14:30:00,5.93,5.93,5.91,5.91,58800.0,5.93,5.93,5.91,5.91,58800.0
2010-06-18 14:35:00,5.92,5.94,5.92,5.94,14000.0,5.92,5.94,5.92,5.94,14000.0
2010-06-18 14:40:00,5.94,5.95,5.92,5.92,8400.0,5.94,5.95,5.92,5.92,8400.0
2010-06-18 14:45:00,5.92,5.93,5.92,5.93,13600.0,5.92,5.93,5.92,5.93,13600.0
2010-06-18 14:50:00,5.93,5.93,5.91,5.91,16000.0,5.93,5.93,5.91,5.91,16000.0
2010-06-18 14:55:00,5.91,5.92,5.91,5.92,8000.0,5.91,5.92,5.91,5.92,8000.0
2010-06-18 15:00:00,5.91,5.92,5.9,5.9,13200.0,5.91,5.92,5.9,5.9,13200.0
2010-06-18 15:05:00,5.89,5.9,5.88,5.89,4400.0,5.89,5.9,5.88,5.89,4400.0
2010-06-18 15:10:00,5.89,5.9,5.88,5.89,11600.0,5.89,5.9,5.88,5.89,11600.0
2010-06-18 15:15:00,5.9,5.9,5.89,5.89,4000.0,5.9,5.9,5.89,5.89,4000.0
2010-06-18 15:20:00,5.89,5.9,5.88,5.89,8400.0,5.89,5.9,5.88,5.89,8400.0
2010-06-18 15:25:00,5.89,5.9,5.89,5.9,7600.0,5.89,5.9,5.89,5.9,7600.0
2010-06-18 15:30:00,5.9,5.9,5.89,5.9,23200.0,5.9,5.9,5.89,5.9,23200.0
2010-06-18 15:35:00,5.9,5.91,5.9,5.91,29600.0,5.9,5.91,5.9,5.91,29600.0
2010-06-18 15:40:00,5.9,5.92,5.89,5.89,51200.0,5.9,5.92,5.89,5.89,51200.0
2010-06-18 15:45:00,5.89,5.9,5.89,5.9,40800.0,5.89,5.9,5.89,5.9,40800.0
2010-06-18 15:50:00,5.9,5.9,5.89,5.9,38400.0,5.9,5.9,5.89,5.9,38400.0
2010-06-18 15:55:00,5.9,5.92,5.9,5.91,266400.0,5.9,5.92,5.9,5.91,266400.0
2010-06-21 09:30:00,5.97,6.0,5.96,5.98,41600.0,5.97,6.0,5.96,5.98,41600.0
2010-06-21 09:35:00,5.98,6.01,5.98,6.0,26000.0,5.98,6.01,5.98,6.0,26000.0
2010-06-21 09:40:00,6.0,6.0,5.99,5.99,4800.0,6.0,6.0,5.99,5.99,4800.0
2010-06-21 09:45:00,5.99,5.99,5.99,5.99,15600.0,5.99,5.99,5.99,5.99,15600.0
2010-06-21 09:50:00,6.0,6.01,5.99,5.99,12000.0,6.0,6.01,5.99,5.99,12000.0
2010-06-21 09:55:00,5.99,6.01,5.99,6.01,8800.0,5.99,6.01,5.99,6.01,8800.0
2010-06-21 10:00:00,6.0,6.01,6.0,6.0,146800.0,6.0,6.01,6.0,6.0,146800.0
2010-06-21 10:05:00,6.0,6.01,5.99,6.01,11600.0,6.0,6.01,5.99,6.01,11600.0
2010-06-21 10:10:00,6.0,6.01,6.0,6.01,6400.0,6.0,6.01,6.0,6.01,6400.0
2010-06-21 10:15:00,6.01,6.03,6.01,6.01,38000.0,6.01,6.03,6.01,6.01,38000.0
2010-06-21 10:20:00,6.0,6.0,5.98,5.98,4400.0,6.0,6.0,5.98,5.98,4400.0
2010-06-21 10:25:00,5.97,5.97,5.96,5.97,15600.0,5.97,5.97,5.96,5.97,15600.0
2010-06-21 10:30:00,5.97,5.97,5.96,5.96,800.0,5.97,5.97,5.96,5.96,800.0
2010-06-21 10:35:00,5.96,5.96,5.96,5.96,3600.0,5.96,5.96,5.96,5.96,3600.0
2010-06-21 10:40:00,5.96,5.96,5.96,5.96,4000.0,5.96,5.96,5.96,5.96,4000.0
2010-06-21 10:45:00,5.96,5.96,5.95,5.95,2000.0,5.96,5.96,5.95,5.95,2000.0
2010-06-21 10:50:00,5.95,5.96,5.95,5.96,20400.0,5.95,5.96,5.95,5.96,20400.0
2010-06-21 10:55:00,5.96,5.96,5.95,5.95,4400.0,5.96,5.96,5.95,5.95,4400.0
2010-06-21 11:00:00,5.95,5.95,5.95,5.95,7600.0,5.95,5.95,5.95,5.95,7600.0
2010-06-21 11:05:00,5.96,5.96,5.96,5.96,2000.0,5.96,5.96,5.96,5.96,2000.0
2010-06-21 11:10:00,5.96,5.96,5.96,5.96,3200.0,5.96,5.96,5.96,5.96,3200.0
2010-06-21 11:15:00,5.96,5.96,5.95,5.95,2000.0,5.96,5.96,5.95,5.95,2000.0
2010-06-21 11:20:00,5.95,5.95,5.94,5.94,48800.0,5.95,5.95,5.94,5.94,48800.0
2010-06-21 11:25:00,5.93,5.93,5.93,5.93,3200.0,5.93,5.93,5.93,5.93,3200.0
2010-06-21 11:30:00,5.95,5.95,5.94,5.94,3200.0,5.95,5.95,5.94,5.94,3200.0
2010-06-21 11:35:00,5.93,5.93,5.93,5.93,2400.0,5.93,5.93,5.93,5.93,2400.0
2010-06-21 11:40:00,5.92,5.93,5.91,5.93,6000.0,5.92,5.93,5.91,5.93,6000.0
2010-06-21 11:45:00,5.92,5.92,5.89,5.89,1200.0,5.92,5.92,5.89,5.89,1200.0
2010-06-21 11:50:00,5.9,5.9,5.9,5.9,2800.0,5.9,5.9,5.9,5.9,2800.0
2010-06-21 11:55:00,5.89,5.9,5.89,5.9,5200.0,5.89,5.9,5.89,5.9,5200.0
2010-06-21 12:00:00,5.89,5.89,5.89,5.89,1200.0,5.89,5.89,5.89,5.89,1200.0
2010-06-21 12:05:00,5.88,5.89,5.87,5.89,3600.0,5.88,5.89,5.87,5.89,3600.0
2010-06-21 12:10:00,5.89,5.89,5.88,5.89,1600.0,5.89,5.89,5.88,5.89,1600.0
2010-06-21 12:15:00,5.88,5.88,5.88,5.88,1200.0,5.88,5.88,5.88,5.88,1200.0
2010-06-21 12:20:00,5.88,5.89,5.88,5.89,125200.0,5.88,5.89,5.88,5.89,125200.0
2010-06-21 12:25:00,5.89,5.89,5.88,5.88,11200.0,5.89,5.89,5.88,5.88,11200.0
2010-06-21 12:30:00,5.88,5.88,5.88,5.88,2000.0,5.88,5.88,5.88,5.88,2000.0
2010-06-21 12:35:00,5.88,5.89,5.88,5.89,800.0,5.88,5.89,5.88,5.89,800.0
2010-06-21 12:40:00,5.88,5.88,5.88,5.88,2800.0,5.88,5.88,5.88,5.88,2800.0
2010-06-21 12:45:00,5.88,5.89,5.88,5.89,3600.0,5.88,5.89,5.88,5.89,3600.0
2010-06-21 12:50:00,5.9,5.9,5.89,5.89,2400.0,5.9,5.9,5.89,5.89,2400.0
2010-06-21 12:55:00,5.89,5.91,5.89,5.91,2000.0,5.89,5.91,5.89,5.91,2000.0
2010-06-21 13:00:00,5.91,5.91,5.91,5.91,8800.0,5.91,5.91,5.91,5.91,8800.0
2010-06-21 13:05:00,5.91,5.91,5.91,5.91,2400.0,5.91,5.91,5.91,5.91,2400.0
2010-06-21 13:10:00,5.91,5.92,5.91,5.92,406400.0,5.91,5.92,5.91,5.92,406400.0
2010-06-21 13:15:00,5.92,5.93,5.92,5.92,10000.0,5.92,5.93,5.92,5.92,10000.0
2010-06-21 13:20:00,5.92,5.92,5.91,5.91,6400.0,5.92,5.92,5.91,5.91,6400.0
2010-06-21 13:25:00,5.91,5.91,5.91,5.91,400.0,5.91,5.91,5.91,5.91,400.0
2010-06-21 13:30:00,5.91,5.91,5.91,5.91,14800.0,5.91,5.91,5.91,5.91,14800.0
2010-06-21 13:35:00,5.91,5.91,5.91,5.91,3200.0,5.91,5.91,5.91,5.91,3200.0
2010-06-21 13:40:00,5.91,5.91,5.91,5.91,4800.0,5.91,5.91,5.91,5.91,4800.0
2010-06-21 13:45:00,5.91,5.91,5.91,5.91,2000.0,5.91,5.91,5.91,5.91,2000.0
2010-06-21 13:50:00,5.91,5.93,5.91,5.92,5200.0,5.91,5.93,5.91,5.92,5200.0
2010-06-21 13:55:00,5.92,5.92,5.92,5.92,4000.0,5.92,5.92,5.92,5.92,4000.0
2010-06-21 14:00:00,5.92,5.92,5.91,5.91,6400.0,5.92,5.92,5.91,5.91,6400.0
2010-06-21 14:05:00,5.91,5.92,5.91,5.91,6400.0,5.91,5.92,5.91,5.91,6400.0
2010-06-21 14:10:00,5.91,5.92,5.91,5.92,7600.0,5.91,5.92,5.91,5.92,7600.0
2010-06-21 14:15:00,5.92,5.92,5.92,5.92,2000.0,5.92,5.92,5.92,5.92,2000.0
2010-06-21 14:20:00,5.91,5.91,5.91,5.91,6800.0,5.91,5.91,5.91,5.91,6800.0
2010-06-21 14:25:00,5.91,5.91,5.9,5.9,5600.0,5.91,5.91,5.9,5.9,5600.0
2010-06-21 14:30:00,5.9,5.91,5.9,5.9,3600.0,5.9,5.91,5.9,5.9,3600.0
2010-06-21 14:35:00,5.9,5.91,5.89,5.91,6000.0,5.9,5.91,5.89,5.91,6000.0
2010-06-21 14:40:00,5.91,5.91,5.9,5.9,3200.0,5.91,5.91,5.9,5.9,3200.0
2010-06-21 14:45:00,5.9,5.9,5.89,5.89,4000.0,5.9,5.9,5.89,5.89,4000.0
2010-06-21 14:50:00,5.9,5.9,5.89,5.89,6800.0,5.9,5.9,5.89,5.89,6800.0
2010-06-21 14:55:00,5.9,5.9,5.89,5.89,1600.0,5.9,5.9,5.89,5.89,1600.0
2010-06-21 15:00:00,5.89,5.9,5.89,5.89,9600.0,5.89,5.9,5.89,5.89,9600.0
2010-06-21 15:05:00,5.89,5.89,5.87,5.87,9600.0,5.89,5.89,5.87,5.87,9600.0
2010-06-21 15:10:00,5.87,5.87,5.86,5.86,6800.0,5.87,5.87,5.86,5.86,6800.0
2010-06-21 15:15:00,5.86,5.88,5.84,5.84,16800.0,5.86,5.88,5.84,5.84,16800.0
2010-06-21 15:20:00,5.84,5.85,5.83,5.84,11600.0,5.84,5.85,5.83,5.84,11600.0
2010-06-21 15:25:00,5.84,5.86,5.84,5.85,15200.0,5.84,5.86,5.84,5.85,15200.0
2010-06-21 15:30:00,5.84,5.86,5.84,5.85,14400.0,5.84,5.86,5.84,5.85,14400.0
2010-06-21 15:35:00,5.85,5.86,5.85,5.85,28000.0,5.85,5.86,5.85,5.85,28000.0
2010-06-21 15:40:00,5.85,5.85,5.85,5.85,56400.0,5.85,5.85,5.85,5.85,56400.0
2010-06-21 15:45:00,5.85,5.86,5.85,5.85,35200.0,5.85,5.86,5.85,5.85,35200.0
2010-06-21 15:50:00,5.85,5.86,5.85,5.85,45600.0,5.85,5.86,5.85,5.85,45600.0
2010-06-21 15:55:00,5.86,5.86,5.85,5.85,68000.0,5.86,5.86,5.85,5.85,68000.0
2010-06-22 09:30:00,5.85,5.85,5.8,5.85,18400.0,5.85,5.85,5.8,5.85,18400.0
2010-06-22 09:35:00,5.86,5.87,5.86,5.86,2800.0,5.86,5.87,5.86,5.86,2800.0
2010-06-22 09:40:00,5.86,5.86,5.83,5.85,6400.0,5.86,5.86,5.83,5.85,6400.0
2010-06-22 09:45:00,5.87,5.91,5.87,5.9,11200.0,5.87,5.91,5.87,5.9,11200.0
2010-06-22 09:50:00,5.88,5.89,5.85,5.86,8400.0,5.88,5.89,5.85,5.86,8400.0
2010-06-22 09:55:00,5.86,5.87,5.86,5.87,4400.0,5.86,5.87,5.86,5.87,4400.0
2010-06-22 10:00:00,5.86,5.86,5.82,5.84,48000.0,5.86,5.86,5.82,5.84,48000.0
2010-06-22 10:05:00,5.84,5.84,5.82,5.84,17200.0,5.84,5.84,5.82,5.84,17200.0
2010-06-22 10:10:00,5.85,5.85,5.84,5.85,6000.0,5.85,5.85,5.84,5.85,6000.0
2010-06-22 10:15:00,5.85,5.85,5.83,5.83,3600.0,5.85,5.85,5.83,5.83,3600.0
2010-06-22 10:20:00,5.83,5.83,5.81,5.83,8000.0,5.83,5.83,5.81,5.83,8000.0
2010-06-22 10:25:00,5.83,5.84,5.82,5.83,10800.0,5.83,5.84,5.82,5.83,10800.0
2010-06-22 10:30:00,5.83,5.83,5.82,5.83,8000.0,5.83,5.83,5.82,5.83,8000.0
2010-06-22 10:35:00,5.83,5.84,5.82,5.84,11200.0,5.83,5.84,5.82,5.84,11200.0
2010-06-22 10:40:00,5.85,5.85,5.85,5.85,4800.0,5.85,5.85,5.85,5.85,4800.0
2010-06-22 10:45:00,5.85,5.85,5.85,5.85,6800.0,5.85,5.85,5.85,5.85,6800.0
2010-06-22 10:50:00,5.85,5.87,5.85,5.86,11600.0,5.85,5.87,5.85,5.86,11600.0
2010-06-22 10:55:00,5.88,5.88,5.87,5.87,2400.0,5.88,5.88,5.87,5.87,2400.0
2010-06-22 11:00:00,5.86,5.86,5.86,5.86,167600.0,5.86,5.86,5.86,5.86,167600.0
2010-06-22 11:05:00,5.85,5.85,5.81,5.82,16000.0,5.85,5.85,5.81,5.82,16000.0
2010-06-22 11:10:00,5.82,5.83,5.82,5.83,8000.0,5.82,5.83,5.82,5.83,8000.0
2010-06-22 11:15:00,5.83,5.83,5.82,5.82,27200.0,5.83,5.83,5.82,5.82,27200.0
2010-06-22 11:20:00,5.83,5.84,5.82,5.84,23200.0,5.83,5.84,5.82,5.84,23200.0
2010-06-22 11:25:00,5.83,5.84,5.83,5.84,7600.0,5.83,5.84,5.83,5.84,7600.0
2010-06-22 11:30:00,5.83,5.84,5.83,5.84,24800.0,5.83,5.84,5.83,5.84,24800.0
2010-06-22 11:35:00,5.84,5.84,5.84,5.84,10400.0,5.84,5.84,5.84,5.84,10400.0
2010-06-22 11:40:00,5.84,5.84,5.82,5.83,35200.0,5.84,5.84,5.82,5.83,35200.0
2010-06-22 11:45:00,5.83,5.83,5.82,5.82,14400.0,5.83,5.83,5.82,5.82,14400.0
2010-06-22 11:50:00,5.82,5.83,5.82,5.82,17200.0,5.82,5.83,5.82,5.82,17200.0
2010-06-22 11:55:00,5.82,5.82,5.8,5.8,17200.0,5.82,5.82,5.8,5.8,17200.0
2010-06-22 12:00:00,5.8,5.8,5.79,5.8,12400.0,5.8,5.8,5.79,5.8,12400.0
2010-06-22 12:05:00,5.8,5.81,5.8,5.81,63200.0,5.8,5.81,5.8,5.81,63200.0
2010-06-22 12:10:00,5.81,5.81,5.79,5.79,5200.0,5.81,5.81,5.79,5.79,5200.0
2010-06-22 12:15:00,5.79,5.8,5.79,5.8,5600.0,5.79,5.8,5.79,5.8,5600.0
2010-06-22 12:20:00,5.8,5.8,5.79,5.79,6400.0,5.8,5.8,5.79,5.79,6400.0
2010-06-22 12:25:00,5.79,5.8,5.78,5.78,5200.0,5.79,5.8,5.78,5.78,5200.0
2010-06-22 12:30:00,5.78,5.78,5.74,5.74,18800.0,5.78,5.78,5.74,5.74,18800.0
2010-06-22 12:35:00,5.75,5.75,5.74,5.74,6800.0,5.75,5.75,5.74,5.74,6800.0
2010-06-22 12:40:00,5.73,5.74,5.73,5.74,15600.0,5.73,5.74,5.73,5.74,15600.0
2010-06-22 12:45:00,5.74,5.74,5.74,5.74,5600.0,5.74,5.74,5.74,5.74,5600.0
2010-06-22 12:50:00,5.74,5.74,5.73,5.73,6800.0,5.74,5.74,5.73,5.73,6800.0
2010-06-22 12:55:00,5.73,5.73,5.73,5.73,7200.0,5.73,5.73,5.73,5.73,7200.0
2010-06-22 13:00:00,5.72,5.72,5.72,5.72,22400.0,5.72,5.72,5.72,5.72,22400.0
2010-06-22 13:05:00,5.72,5.72,5.72,5.72,13600.0,5.72,5.72,5.72,5.72,13600.0
2010-06-22 13:10:00,5.72,5.73,5.72,5.72,18400.0,5.72,5.73,5.72,5.72,18400.0
2010-06-22 13:15:00,5.72,5.72,5.72,5.72,17600.0,5.72,5.72,5.72,5.72,17600.0
2010-06-22 13:20:00,5.72,5.72,5.71,5.71,16800.0,5.72,5.72,5.71,5.71,16800.0
2010-06-22 13:25:00,5.71,5.71,5.69,5.69,10800.0,5.71,5.71,5.69,5.69,10800.0
2010-06-22 13:30:00,5.69,5.7,5.69,5.7,20000.0,5.69,5.7,5.69,5.7,20000.0
2010-06-22 13:35:00,5.7,5.72,5.68,5.68,228000.0,5.7,5.72,5.68,5.68,228000.0
2010-06-22 13:40:00,5.68,5.71,5.68,5.71,44400.0,5.68,5.71,5.68,5.71,44400.0
2010-06-22 13:45:00,5.71,5.71,5.7,5.71,27600.0,5.71,5.71,5.7,5.71,27600.0
2010-06-22 13:50:00,5.71,5.71,5.7,5.7,11600.0,5.71,5.71,5.7,5.7,11600.0
2010-06-22 13:55:00,5.7,5.7,5.7,5.7,13200.0,5.7,5.7,5.7,5.7,13200.0
2010-06-22 14:00:00,5.7,5.7,5.7,5.7,20400.0,5.7,5.7,5.7,5.7,20400.0
2010-06-22 14:05:00,5.7,5.7,5.7,5.7,24400.0,5.7,5.7,5.7,5.7,24400.0
2010-06-22 14:10:00,5.7,5.7,5.7,5.7,16800.0,5.7,5.7,5.7,5.7,16800.0
2010-06-22 14:15:00,5.7,5.7,5.69,5.69,6800.0,5.7,5.7,5.69,5.69,6800.0
2010-06-22 14:20:00,5.69,5.69,5.69,5.69,6800.0,5.69,5.69,5.69,5.69,6800.0
2010-06-22 14:25:00,5.68,5.68,5.67,5.67,7600.0,5.68,5.68,5.67,5.67,7600.0
2010-06-22 14:30:00,5.67,5.67,5.66,5.66,9200.0,5.67,5.67,5.66,5.66,9200.0
2010-06-22 14:35:00,5.66,5.67,5.66,5.66,24800.0,5.66,5.67,5.66,5.66,24800.0
2010-06-22 14:40:00,5.66,5.66,5.63,5.63,24400.0,5.66,5.66,5.63,5.63,24400.0
2010-06-22 14:45:00,5.63,5.64,5.63,5.63,18400.0,5.63,5.64,5.63,5.63,18400.0
2010-06-22 14:50:00,5.63,5.63,5.62,5.62,45600.0,5.63,5.63,5.62,5.62,45600.0
2010-06-22 14:55:00,5.62,5.62,5.61,5.61,20800.0,5.62,5.62,5.61,5.61,20800.0
2010-06-22 15:00:00,5.61,5.63,5.61,5.63,26000.0,5.61,5.63,5.61,5.63,26000.0
2010-06-22 15:05:00,5.63,5.64,5.63,5.63,51600.0,5.63,5.64,5.63,5.63,51600.0
2010-06-22 15:10:00,5.64,5.65,5.63,5.65,53600.0,5.64,5.65,5.63,5.65,53600.0
2010-06-22 15:15:00,5.65,5.65,5.64,5.64,405600.0,5.65,5.65,5.64,5.64,405600.0
2010-06-22 15:20:00,5.64,5.64,5.63,5.63,37600.0,5.64,5.64,5.63,5.63,37600.0
2010-06-22 15:25:00,5.62,5.62,5.61,5.62,69200.0,5.62,5.62,5.61,5.62,69200.0
2010-06-22 15:30:00,5.62,5.62,5.62,5.62,61600.0,5.62,5.62,5.62,5.62,61600.0
2010-06-22 15:35:00,5.62,5.63,5.62,5.63,33200.0,5.62,5.63,5.62,5.63,33200.0
2010-06-22 15:40:00,5.63,5.63,5.62,5.62,76800.0,5.63,5.63,5.62,5.62,76800.0
2010-06-22 15:45:00,5.62,5.62,5.6,5.62,94800.0,5.62,5.62,5.6,5.62,94800.0
2010-06-22 15:50:00,5.62,5.62,5.6,5.61,104400.0,5.62,5.62,5.6,5.61,104400.0
2010-06-22 15:55:00,5.61,5.61,5.59,5.61,140400.0,5.61,5.61,5.59,5.61,140400.0
2010-06-23 09:30:00,5.62,5.62,5.55,5.55,24800.0,5.62,5.62,5.55,5.55,24800.0
2010-06-23 09:35:00,5.56,5.6,5.56,5.59,13600.0,5.56,5.6,5.56,5.59,13600.0
2010-06-23 09:40:00,5.6,5.6,5.58,5.6,15200.0,5.6,5.6,5.58,5.6,15200.0
2010-06-23 09:45:00,5.6,5.61,5.58,5.6,17600.0,5.6,5.61,5.58,5.6,17600.0
2010-06-23 09:50:00,5.59,5.62,5.58,5.58,34400.0,5.59,5.62,5.58,5.58,34400.0
2010-06-23 09:55:00,5.58,5.62,5.58,5.62,28400.0,5.58,5.62,5.58,5.62,28400.0
2010-06-23 10:00:00,5.62,5.63,5.59,5.59,26000.0,5.62,5.63,5.59,5.59,26000.0
2010-06-23 10:05:00,5.59,5.59,5.56,5.59,11600.0,5.59,5.59,5.56,5.59,11600.0
2010-06-23 10:10:00,5.59,5.62,5.59,5.62,10800.0,5.59,5.62,5.59,5.62,10800.0
2010-06-23 10:15:00,5.61,5.63,5.61,5.63,19200.0,5.61,5.63,5.61,5.63,19200.0
2010-06-23 10:20:00,5.63,5.63,5.62,5.63,9600.0,5.63,5.63,5.62,5.63,9600.0
2010-06-23 10:25:00,5.62,5.62,5.61,5.62,5200.0,5.62,5.62,5.61,5.62,5200.0
2010-06-23 10:30:00,5.61,5.65,5.61,5.65,4400.0,5.61,5.65,5.61,5.65,4400.0
2010-06-23 10:35:00,5.64,5.65,5.63,5.65,6000.0,5.64,5.65,5.63,5.65,6000.0
2010-06-23 10:40:00,5.65,5.65,5.64,5.65,11200.0,5.65,5.65,5.64,5.65,11200.0
2010-06-23 10:45:00,5.66,5.66,5.65,5.65,4800.0,5.66,5.66,5.65,5.65,4800.0
2010-06-23 10:50:00,5.67,5.67,5.67,5.67,9600.0,5.67,5.67,5.67,5.67,9600.0
2010-06-23 10:55:00,5.67,5.68,5.67,5.67,5200.0,5.67,5.68,5.67,5.67,5200.0
2010-06-23 11:00:00,5.66,5.67,5.66,5.66,13600.0,5.66,5.67,5.66,5.66,13600.0
2010-06-23 11:05:00,5.66,5.67,5.66,5.67,6400.0,5.66,5.67,5.66,5.67,6400.0
2010-06-23 11:10:00,5.67,5.67,5.66,5.66,32400.0,5.67,5.67,5.66,5.66,32400.0
2010-06-23 11:15:00,5.67,5.68,5.67,5.68,20400.0,5.67,5.68,5.67,5.68,20400.0
2010-06-23 11:20:00,5.68,5.69,5.68,5.69,12000.0,5.68,5.69,5.68,5.69,12000.0
2010-06-23 11:25:00,5.69,5.7,5.69,5.7,7200.0,5.69,5.7,5.69,5.7,7200.0
2010-06-23 11:30:00,5.7,5.72,5.7,5.72,20000.0,5.7,5.72,5.7,5.72,20000.0
2010-06-23 11:35:00,5.71,5.71,5.7,5.71,16800.0,5.71,5.71,5.7,5.71,16800.0
2010-06-23 11:40:00,5.71,5.74,5.71,5.74,16400.0,5.71,5.74,5.71,5.74,16400.0
2010-06-23 11:45:00,5.73,5.74,5.73,5.74,23600.0,5.73,5.74,5.73,5.74,23600.0
2010-06-23 11:50:00,5.74,5.76,5.74,5.75,39200.0,5.74,5.76,5.74,5.75,39200.0
2010-06-23 11:55:00,5.75,5.77,5.75,5.77,62400.0,5.75,5.77,5.75,5.77,62400.0
2010-06-23 12:00:00,5.76,5.76,5.75,5.75,30400.0,5.76,5.76,5.75,5.75,30400.0
2010-06-23 12:05:00,5.75,5.76,5.75,5.76,7200.0,5.75,5.76,5.75,5.76,7200.0
2010-06-23 12:10:00,5.76,5.76,5.75,5.75,34400.0,5.76,5.76,5.75,5.75,34400.0
2010-06-23 12:15:00,5.75,5.76,5.74,5.76,23600.0,5.75,5.76,5.74,5.76,23600.0
2010-06-23 12:20:00,5.76,5.76,5.75,5.75,12000.0,5.76,5.76,5.75,5.75,12000.0
2010-06-23 12:25:00,5.75,5.75,5.75,5.75,1600.0,5.75,5.75,5.75,5.75,1600.0
2010-06-23 12:30:00,5.75,5.75,5.73,5.73,6400.0,5.75,5.75,5.73,5.73,6400.0
2010-06-23 12:35:00,5.73,5.75,5.73,5.75,7600.0,5.73,5.75,5.73,5.75,7600.0
2010-06-23 12:40:00,5.75,5.75,5.74,5.74,5600.0,5.75,5.75,5.74,5.74,5600.0
2010-06-23 12:45:00,5.74,5.76,5.74,5.75,9200.0,5.74,5.76,5.74,5.75,9200.0
2010-06-23 12:50:00,5.75,5.75,5.75,5.75,15200.0,5.75,5.75,5.75,5.75,15200.0
2010-06-23 12:55:00,5.75,5.75,5.75,5.75,42000.0,5.75,5.75,5.75,5.75,42000.0
2010-06-23 13:00:00,5.75,5.76,5.75,5.76,26800.0,5.75,5.76,5.75,5.76,26800.0
2010-06-23 13:05:00,5.76,5.76,5.75,5.76,10000.0,5.76,5.76,5.75,5.76,10000.0
2010-06-23 13:10:00,5.76,5.77,5.76,5.76,13600.0,5.76,5.77,5.76,5.76,13600.0
2010-06-23 13:15:00,5.76,5.77,5.76,5.76,17200.0,5.76,5.77,5.76,5.76,17200.0
2010-06-23 13:20:00,5.76,5.76,5.76,5.76,13200.0,5.76,5.76,5.76,5.76,13200.0
2010-06-23 13:25:00,5.76,5.78,5.76,5.78,24000.0,5.76,5.78,5.76,5.78,24000.0
2010-06-23 13:30:00,5.78,5.78,5.77,5.78,16000.0,5.78,5.78,5.77,5.78,16000.0
2010-06-23 13:35:00,5.78,5.79,5.78,5.79,34400.0,5.78,5.79,5.78,5.79,34400.0
2010-06-23 13:40:00,5.79,5.79,5.78,5.79,64000.0,5.79,5.79,5.78,5.79,64000.0
2010-06-23 13:45:00,5.79,5.84,5.79,5.83,239600.0,5.79,5.84,5.79,5.83,239600.0
2010-06-23 13:50:00,5.83,5.87,5.83,5.87,121600.0,5.83,5.87,5.83,5.87,121600.0
2010-06-23 13:55:00,5.88,5.9,5.88,5.88,64800.0,5.88,5.9,5.88,5.88,64800.0
2010-06-23 14:00:00,5.88,5.9,5.88,5.89,19600.0,5.88,5.9,5.88,5.89,19600.0
2010-06-23 14:05:00,5.9,5.9,5.87,5.87,23600.0,5.9,5.9,5.87,5.87,23600.0
2010-06-23 14:10:00,5.87,5.88,5.86,5.88,18000.0,5.87,5.88,5.86,5.88,18000.0
2010-06-23 14:15:00,5.88,5.88,5.84,5.85,76000.0,5.88,5.88,5.84,5.85,76000.0
2010-06-23 14:20:00,5.85,5.85,5.83,5.83,14000.0,5.85,5.85,5.83,5.83,14000.0
2010-06-23 14:25:00,5.83,5.85,5.83,5.84,16400.0,5.83,5.85,5.83,5.84,16400.0
2010-06-23 14:30:00,5.85,5.87,5.85,5.86,92000.0,5.85,5.87,5.85,5.86,92000.0
2010-06-23 14:35:00,5.86,5.88,5.86,5.87,50400.0,5.86,5.88,5.86,5.87,50400.0
2010-06-23 14:40:00,5.86,5.87,5.86,5.86,29200.0,5.86,5.87,5.86,5.86,29200.0
2010-06-23 14:45:00,5.86,5.86,5.84,5.84,64400.0,5.86,5.86,5.84,5.84,64400.0
2010-06-23 14:50:00,5.84,5.85,5.84,5.85,41600.0,5.84,5.85,5.84,5.85,41600.0
2010-06-23 14:55:00,5.85,5.85,5.84,5.85,43200.0,5.85,5.85,5.84,5.85,43200.0
2010-06-23 15:00:00,5.85,5.85,5.82,5.82,67200.0,5.85,5.85,5.82,5.82,67200.0
2010-06-23 15:05:00,5.82,5.82,5.8,5.8,46000.0,5.82,5.82,5.8,5.8,46000.0
2010-06-23 15:10:00,5.81,5.83,5.81,5.82,46800.0,5.81,5.83,5.81,5.82,46800.0
2010-06-23 15:15:00,5.82,5.84,5.81,5.83,23200.0,5.82,5.84,5.81,5.83,23200.0
2010-06-23 15:20:00,5.83,5.84,5.82,5.83,26800.0,5.83,5.84,5.82,5.83,26800.0
2010-06-23 15:25:00,5.85,5.85,5.83,5.84,58400.0,5.85,5.85,5.83,5.84,58400.0
2010-06-23 15:30:00,5.84,5.84,5.81,5.83,84000.0,5.84,5.84,5.81,5.83,84000.0
2010-06-23 15:35:00,5.83,5.84,5.81,5.82,85200.0,5.83,5.84,5.81,5.82,85200.0
2010-06-23 15:40:00,5.83,5.84,5.82,5.83,76400.0,5.83,5.84,5.82,5.83,76400.0
2010-06-23 15:45:00,5.83,5.83,5.82,5.83,62800.0,5.83,5.83,5.82,5.83,62800.0
2010-06-23 15:50:00,5.83,5.83,5.82,5.82,110400.0,5.83,5.83,5.82,5.82,110400.0
2010-06-23 15:55:00,5.82,5.82,5.81,5.81,138800.0,5.82,5.82,5.81,5.81,138800.0
2010-06-24 09:30:00,5.78,5.79,5.76,5.78,10800.0,5.78,5.79,5.76,5.78,10800.0
2010-06-24 09:35:00,5.79,5.8,5.79,5.79,8400.0,5.79,5.8,5.79,5.79,8400.0
2010-06-24 09:40:00,5.78,5.79,5.76,5.78,12400.0,5.78,5.79,5.76,5.78,12400.0
2010-06-24 09:45:00,5.78,5.79,5.77,5.79,26400.0,5.78,5.79,5.77,5.79,26400.0
2010-06-24 09:50:00,5.79,5.79,5.76,5.77,6400.0,5.79,5.79,5.76,5.77,6400.0
2010-06-24 09:55:00,5.77,5.78,5.74,5.75,57600.0,5.77,5.78,5.74,5.75,57600.0
2010-06-24 10:00:00,5.76,5.77,5.75,5.77,4800.0,5.76,5.77,5.75,5.77,4800.0
2010-06-24 10:05:00,5.77,5.79,5.77,5.78,7600.0,5.77,5.79,5.77,5.78,7600.0
2010-06-24 10:10:00,5.79,5.79,5.77,5.77,8000.0,5.79,5.79,5.77,5.77,8000.0
2010-06-24 10:15:00,5.77,5.78,5.77,5.78,4400.0,5.77,5.78,5.77,5.78,4400.0
2010-06-24 10:20:00,5.78,5.81,5.78,5.81,11600.0,5.78,5.81,5.78,5.81,11600.0
2010-06-24 10:25:00,5.81,5.82,5.81,5.81,2800.0,5.81,5.82,5.81,5.81,2800.0
2010-06-24 10:30:00,5.81,5.81,5.78,5.78,6000.0,5.81,5.81,5.78,5.78,6000.0
2010-06-24 10:35:00,5.77,5.79,5.77,5.79,11600.0,5.77,5.79,5.77,5.79,11600.0
2010-06-24 10:40:00,5.79,5.79,5.76,5.77,10800.0,5.79,5.79,5.76,5.77,10800.0
2010-06-24 10:45:00,5.77,5.77,5.76,5.77,13600.0,5.77,5.77,5.76,5.77,13600.0
2010-06-24 10:50:00,5.77,5.77,5.71,5.71,6400.0,5.77,5.77,5.71,5.71,6400.0
2010-06-24 10:55:00,5.71,5.73,5.71,5.73,9600.0,5.71,5.73,5.71,5.73,9600.0
2010-06-24 11:00:00,5.71,5.71,5.7,5.7,3600.0,5.71,5.71,5.7,5.7,3600.0
2010-06-24 11:05:00,5.71,5.71,5.69,5.7,9200.0,5.71,5.71,5.69,5.7,9200.0
2010-06-24 11:10:00,5.7,5.7,5.7,5.7,800.0,5.7,5.7,5.7,5.7,800.0
2010-06-24 11:15:00,5.71,5.71,5.7,5.71,4400.0,5.71,5.71,5.7,5.71,4400.0
2010-06-24 11:20:00,5.7,5.71,5.69,5.71,19200.0,5.7,5.71,5.69,5.71,19200.0
2010-06-24 11:25:00,5.71,5.72,5.71,5.71,7600.0,5.71,5.72,5.71,5.71,7600.0
2010-06-24 11:30:00,5.71,5.71,5.7,5.7,3200.0,5.71,5.71,5.7,5.7,3200.0
2010-06-24 11:35:00,5.71,5.73,5.71,5.73,4800.0,5.71,5.73,5.71,5.73,4800.0
2010-06-24 11:40:00,5.72,5.73,5.72,5.72,4000.0,5.72,5.73,5.72,5.72,4000.0
2010-06-24 11:45:00,5.71,5.72,5.71,5.72,2800.0,5.71,5.72,5.71,5.72,2800.0
2010-06-24 11:50:00,5.72,5.72,5.71,5.71,7200.0,5.72,5.72,5.71,5.71,7200.0
2010-06-24 11:55:00,5.71,5.72,5.71,5.71,5200.0,5.71,5.72,5.71,5.71,5200.0
2010-06-24 12:00:00,5.71,5.74,5.71,5.73,6800.0,5.71,5.74,5.71,5.73,6800.0
2010-06-24 12:05:00,5.72,5.72,5.71,5.71,9200.0,5.72,5.72,5.71,5.71,9200.0
2010-06-24 12:10:00,5.71,5.71,5.71,5.71,4000.0,5.71,5.71,5.71,5.71,4000.0
2010-06-24 12:15:00,5.71,5.71,5.71,5.71,800.0,5.71,5.71,5.71,5.71,800.0
2010-06-24 12:20:00,5.71,5.71,5.71,5.71,1200.0,5.71,5.71,5.71,5.71,1200.0
2010-06-24 12:25:00,5.71,5.71,5.7,5.7,8000.0,5.71,5.71,5.7,5.7,8000.0
2010-06-24 12:30:00,5.69,5.7,5.69,5.7,2000.0,5.69,5.7,5.69,5.7,2000.0
2010-06-24 12:35:00,5.7,5.7,5.69,5.7,7600.0,5.7,5.7,5.69,5.7,7600.0
2010-06-24 12:40:00,5.7,5.71,5.69,5.69,12800.0,5.7,5.71,5.69,5.69,12800.0
2010-06-24 12:45:00,5.69,5.72,5.68,5.71,13200.0,5.69,5.72,5.68,5.71,13200.0
2010-06-24 12:50:00,5.72,5.72,5.72,5.72,1600.0,5.72,5.72,5.72,5.72,1600.0
2010-06-24 12:55:00,5.72,5.73,5.72,5.72,3600.0,5.72,5.73,5.72,5.72,3600.0
2010-06-24 13:00:00,5.72,5.75,5.72,5.75,3200.0,5.72,5.75,5.72,5.75,3200.0
2010-06-24 13:05:00,5.74,5.74,5.74,5.74,800.0,5.74,5.74,5.74,5.74,800.0
2010-06-24 13:10:00,5.74,5.76,5.74,5.76,4400.0,5.74,5.76,5.74,5.76,4400.0
2010-06-24 13:15:00,5.76,5.76,5.75,5.76,3200.0,5.76,5.76,5.75,5.76,3200.0
2010-06-24 13:20:00,5.76,5.76,5.75,5.76,5200.0,5.76,5.76,5.75,5.76,5200.0
2010-06-24 13:25:00,5.75,5.75,5.74,5.74,21200.0,5.75,5.75,5.74,5.74,21200.0
2010-06-24 13:30:00,5.74,5.75,5.73,5.74,18000.0,5.74,5.75,5.73,5.74,18000.0
2010-06-24 13:35:00,5.75,5.75,5.75,5.75,3200.0,5.75,5.75,5.75,5.75,3200.0
2010-06-24 13:40:00,5.75,5.75,5.73,5.73,6000.0,5.75,5.75,5.73,5.73,6000.0
2010-06-24 13:45:00,5.74,5.74,5.73,5.74,3600.0,5.74,5.74,5.73,5.74,3600.0
2010-06-24 13:50:00,5.75,5.76,5.75,5.75,7600.0,5.75,5.76,5.75,5.75,7600.0
2010-06-24 13:55:00,5.75,5.75,5.74,5.74,2800.0,5.75,5.75,5.74,5.74,2800.0
2010-06-24 14:00:00,5.74,5.74,5.74,5.74,8000.0,5.74,5.74,5.74,5.74,8000.0
2010-06-24 14:05:00,5.75,5.76,5.75,5.75,4800.0,5.75,5.76,5.75,5.75,4800.0
2010-06-24 14:10:00,5.75,5.75,5.74,5.74,3200.0,5.75,5.75,5.74,5.74,3200.0
2010-06-24 14:15:00,5.74,5.74,5.74,5.74,1600.0,5.74,5.74,5.74,5.74,1600.0
2010-06-24 14:20:00,5.74,5.74,5.73,5.74,11600.0,5.74,5.74,5.73,5.74,11600.0
2010-06-24 14:25:00,5.73,5.75,5.73,5.74,9200.0,5.73,5.75,5.73,5.74,9200.0
2010-06-24 14:30:00,5.74,5.74,5.72,5.73,9200.0,5.74,5.74,5.72,5.73,9200.0
2010-06-24 14:35:00,5.73,5.73,5.73,5.73,6400.0,5.73,5.73,5.73,5.73,6400.0
2010-06-24 14:40:00,5.72,5.73,5.72,5.73,7200.0,5.72,5.73,5.72,5.73,7200.0
2010-06-24 14:45:00,5.72,5.72,5.71,5.71,5200.0,5.72,5.72,5.71,5.71,5200.0
2010-06-24 14:50:00,5.71,5.72,5.71,5.72,10000.0,5.71,5.72,5.71,5.72,10000.0
2010-06-24 14:55:00,5.71,5.71,5.7,5.7,4400.0,5.71,5.71,5.7,5.7,4400.0
2010-06-24 15:00:00,5.71,5.72,5.71,5.72,18000.0,5.71,5.72,5.71,5.72,18000.0
2010-06-24 15:05:00,5.72,5.72,5.7,5.7,9600.0,5.72,5.72,5.7,5.7,9600.0
2010-06-24 15:10:00,5.7,5.7,5.68,5.69,21600.0,5.7,5.7,5.68,5.69,21600.0
2010-06-24 15:15:00,5.69,5.69,5.68,5.68,8400.0,5.69,5.69,5.68,5.68,8400.0
2010-06-24 15:20:00,5.67,5.69,5.67,5.69,11200.0,5.67,5.69,5.67,5.69,11200.0
2010-06-24 15:25:00,5.68,5.71,5.68,5.71,22000.0,5.68,5.71,5.68,5.71,22000.0
2010-06-24 15:30:00,5.71,5.71,5.69,5.7,11600.0,5.71,5.71,5.69,5.7,11600.0
2010-06-24 15:35:00,5.7,5.71,5.69,5.69,26800.0,5.7,5.71,5.69,5.69,26800.0
2010-06-24 15:40:00,5.7,5.7,5.7,5.7,16000.0,5.7,5.7,5.7,5.7,16000.0
2010-06-24 15:45:00,5.7,5.71,5.68,5.7,56800.0,5.7,5.71,5.68,5.7,56800.0
2010-06-24 15:50:00,5.69,5.69,5.68,5.69,25600.0,5.69,5.69,5.68,5.69,25600.0
2010-06-24 15:55:00,5.69,5.69,5.67,5.68,63200.0,5.69,5.69,5.67,5.68,63200.0
2010-06-25 09:30:00,5.68,5.68,5.66,5.66,10800.0,5.68,5.68,5.66,5.66,10800.0
2010-06-25 09:35:00,5.68,5.68,5.67,5.67,800.0,5.68,5.68,5.67,5.67,800.0
2010-06-25 09:40:00,5.67,5.68,5.66,5.66,11200.0,5.67,5.68,5.66,5.66,11200.0
2010-06-25 09:45:00,5.66,5.66,5.66,5.66,800.0,5.66,5.66,5.66,5.66,800.0
2010-06-25 09:50:00,5.65,5.65,5.65,5.65,2800.0,5.65,5.65,5.65,5.65,2800.0
2010-06-25 09:55:00,5.65,5.68,5.65,5.67,4000.0,5.65,5.68,5.65,5.67,4000.0
2010-06-25 10:00:00,5.68,5.69,5.68,5.69,7200.0,5.68,5.69,5.68,5.69,7200.0
2010-06-25 10:05:00,5.69,5.69,5.69,5.69,4000.0,5.69,5.69,5.69,5.69,4000.0
2010-06-25 10:10:00,5.69,5.69,5.67,5.68,2800.0,5.69,5.69,5.67,5.68,2800.0
2010-06-25 10:15:00,5.68,5.68,5.66,5.67,5600.0,5.68,5.68,5.66,5.67,5600.0
2010-06-25 10:20:00,5.67,5.68,5.65,5.65,25200.0,5.67,5.68,5.65,5.65,25200.0
2010-06-25 10:25:00,5.66,5.66,5.64,5.65,11200.0,5.66,5.66,5.64,5.65,11200.0
2010-06-25 10:30:00,5.65,5.65,5.63,5.63,19600.0,5.65,5.65,5.63,5.63,19600.0
2010-06-25 10:35:00,5.63,5.64,5.63,5.64,13600.0,5.63,5.64,5.63,5.64,13600.0
2010-06-25 10:40:00,5.64,5.64,5.63,5.64,24800.0,5.64,5.64,5.63,5.64,24800.0
2010-06-25 10:45:00,5.64,5.64,5.63,5.63,19600.0,5.64,5.64,5.63,5.63,19600.0
2010-06-25 10:50:00,5.64,5.64,5.61,5.61,12400.0,5.64,5.64,5.61,5.61,12400.0
2010-06-25 10:55:00,5.61,5.63,5.61,5.62,6800.0,5.61,5.63,5.61,5.62,6800.0
2010-06-25 11:00:00,5.62,5.64,5.62,5.63,34400.0,5.62,5.64,5.62,5.63,34400.0
2010-06-25 11:05:00,5.63,5.64,5.63,5.64,80800.0,5.63,5.64,5.63,5.64,80800.0
2010-06-25 11:10:00,5.64,5.64,5.64,5.64,9600.0,5.64,5.64,5.64,5.64,9600.0
2010-06-25 11:15:00,5.64,5.65,5.64,5.65,5600.0,5.64,5.65,5.64,5.65,5600.0
2010-06-25 11:20:00,5.64,5.65,5.64,5.64,18400.0,5.64,5.65,5.64,5.64,18400.0
2010-06-25 11:25:00,5.64,5.65,5.64,5.65,8000.0,5.64,5.65,5.64,5.65,8000.0
2010-06-25 11:30:00,5.65,5.65,5.64,5.65,15600.0,5.65,5.65,5.64,5.65,15600.0
2010-06-25 11:35:00,5.65,5.65,5.64,5.64,12400.0,5.65,5.65,5.64,5.64,12400.0
2010-06-25 11:40:00,5.64,5.64,5.63,5.63,22000.0,5.64,5.64,5.63,5.63,22000.0
2010-06-25 11:45:00,5.63,5.64,5.63,5.63,14000.0,5.63,5.64,5.63,5.63,14000.0
2010-06-25 11:50:00,5.63,5.64,5.63,5.64,19200.0,5.63,5.64,5.63,5.64,19200.0
2010-06-25 11:55:00,5.64,5.64,5.63,5.64,4800.0,5.64,5.64,5.63,5.64,4800.0
2010-06-25 12:00:00,5.63,5.63,5.62,5.62,10000.0,5.63,5.63,5.62,5.62,10000.0
2010-06-25 12:05:00,5.62,5.64,5.62,5.64,12800.0,5.62,5.64,5.62,5.64,12800.0
2010-06-25 12:10:00,5.64,5.64,5.63,5.63,10400.0,5.64,5.64,5.63,5.63,10400.0
2010-06-25 12:15:00,5.63,5.63,5.62,5.63,7600.0,5.63,5.63,5.62,5.63,7600.0
2010-06-25 12:20:00,5.63,5.64,5.63,5.64,4800.0,5.63,5.64,5.63,5.64,4800.0
2010-06-25 12:25:00,5.63,5.64,5.62,5.62,15200.0,5.63,5.64,5.62,5.62,15200.0
2010-06-25 12:30:00,5.63,5.64,5.63,5.63,5600.0,5.63,5.64,5.63,5.63,5600.0
2010-06-25 12:35:00,5.64,5.64,5.63,5.63,11200.0,5.64,5.64,5.63,5.63,11200.0
2010-06-25 12:40:00,5.63,5.64,5.63,5.64,5200.0,5.63,5.64,5.63,5.64,5200.0
2010-06-25 12:45:00,5.63,5.64,5.63,5.64,5600.0,5.63,5.64,5.63,5.64,5600.0
2010-06-25 12:50:00,5.64,5.64,5.63,5.63,11200.0,5.64,5.64,5.63,5.63,11200.0
2010-06-25 12:55:00,5.62,5.64,5.62,5.64,1600.0,5.62,5.64,5.62,5.64,1600.0
2010-06-25 13:00:00,5.64,5.64,5.63,5.64,5600.0,5.64,5.64,5.63,5.64,5600.0
2010-06-25 13:05:00,5.64,5.65,5.64,5.65,17200.0,5.64,5.65,5.64,5.65,17200.0
2010-06-25 13:10:00,5.65,5.66,5.63,5.63,7600.0,5.65,5.66,5.63,5.63,7600.0
2010-06-25 13:15:00,5.64,5.65,5.64,5.64,23200.0,5.64,5.65,5.64,5.64,23200.0
2010-06-25 13:20:00,5.64,5.64,5.64,5.64,4800.0,5.64,5.64,5.64,5.64,4800.0
2010-06-25 13:25:00,5.64,5.65,5.64,5.65,18400.0,5.64,5.65,5.64,5.65,18400.0
2010-06-25 13:30:00,5.65,5.66,5.64,5.66,26800.0,5.65,5.66,5.64,5.66,26800.0
2010-06-25 13:35:00,5.67,5.67,5.64,5.64,20400.0,5.67,5.67,5.64,5.64,20400.0
2010-06-25 13:40:00,5.64,5.64,5.64,5.64,3600.0,5.64,5.64,5.64,5.64,3600.0
2010-06-25 13:45:00,5.64,5.64,5.64,5.64,15200.0,5.64,5.64,5.64,5.64,15200.0
2010-06-25 13:50:00,5.64,5.64,5.63,5.64,8400.0,5.64,5.64,5.63,5.64,8400.0
2010-06-25 13:55:00,5.64,5.64,5.64,5.64,7200.0,5.64,5.64,5.64,5.64,7200.0
2010-06-25 14:00:00,5.64,5.64,5.64,5.64,8000.0,5.64,5.64,5.64,5.64,8000.0
2010-06-25 14:05:00,5.64,5.65,5.63,5.64,10800.0,5.64,5.65,5.63,5.64,10800.0
2010-06-25 14:10:00,5.63,5.64,5.63,5.64,11200.0,5.63,5.64,5.63,5.64,11200.0
2010-06-25 14:15:00,5.64,5.64,5.64,5.64,5600.0,5.64,5.64,5.64,5.64,5600.0
2010-06-25 14:20:00,5.64,5.64,5.63,5.63,7600.0,5.64,5.64,5.63,5.63,7600.0
2010-06-25 14:25:00,5.63,5.63,5.62,5.62,4400.0,5.63,5.63,5.62,5.62,4400.0
2010-06-25 14:30:00,5.62,5.63,5.61,5.62,8400.0,5.62,5.63,5.61,5.62,8400.0
2010-06-25 14:35:00,5.63,5.63,5.63,5.63,8000.0,5.63,5.63,5.63,5.63,8000.0
2010-06-25 14:40:00,5.64,5.64,5.63,5.64,22400.0,5.64,5.64,5.63,5.64,22400.0
2010-06-25 14:45:00,5.63,5.64,5.63,5.63,2400.0,5.63,5.64,5.63,5.63,2400.0
2010-06-25 14:50:00,5.64,5.64,5.64,5.64,12000.0,5.64,5.64,5.64,5.64,12000.0
2010-06-25 14:55:00,5.64,5.64,5.63,5.64,10000.0,5.64,5.64,5.63,5.64,10000.0
2010-06-25 15:00:00,5.64,5.64,5.63,5.63,17600.0,5.64,5.64,5.63,5.63,17600.0
2010-06-25 15:05:00,5.63,5.64,5.63,5.64,9200.0,5.63,5.64,5.63,5.64,9200.0
2010-06-25 15:10:00,5.64,5.64,5.64,5.64,18800.0,5.64,5.64,5.64,5.64,18800.0
2010-06-25 15:15:00,5.64,5.64,5.61,5.61,18400.0,5.64,5.64,5.61,5.61,18400.0
2010-06-25 15:20:00,5.62,5.63,5.62,5.63,12800.0,5.62,5.63,5.62,5.63,12800.0
2010-06-25 15:25:00,5.63,5.64,5.63,5.63,3200.0,5.63,5.64,5.63,5.63,3200.0
2010-06-25 15:30:00,5.64,5.64,5.63,5.64,26800.0,5.64,5.64,5.63,5.64,26800.0
2010-06-25 15:35:00,5.64,5.65,5.64,5.65,28800.0,5.64,5.65,5.64,5.65,28800.0
2010-06-25 15:40:00,5.65,5.65,5.63,5.63,32800.0,5.65,5.65,5.63,5.63,32800.0
2010-06-25 15:45:00,5.64,5.69,5.63,5.68,255600.0,5.64,5.69,5.63,5.68,255600.0
2010-06-25 15:50:00,5.68,5.68,5.65,5.66,107600.0,5.68,5.68,5.65,5.66,107600.0
2010-06-25 15:55:00,5.66,5.68,5.65,5.67,168800.0,5.66,5.68,5.65,5.67,168800.0
2010-06-28 09:30:00,5.65,5.69,5.65,5.66,4800.0,5.65,5.69,5.65,5.66,4800.0
2010-06-28 09:35:00,5.66,5.67,5.62,5.63,7200.0,5.66,5.67,5.62,5.63,7200.0
2010-06-28 09:40:00,5.61,5.62,5.59,5.59,10000.0,5.61,5.62,5.59,5.59,10000.0
2010-06-28 09:45:00,5.59,5.6,5.55,5.55,11600.0,5.59,5.6,5.55,5.55,11600.0
2010-06-28 09:50:00,5.55,5.59,5.55,5.58,14400.0,5.55,5.59,5.55,5.58,14400.0
2010-06-28 09:55:00,5.58,5.58,5.54,5.56,16000.0,5.58,5.58,5.54,5.56,16000.0
2010-06-28 10:00:00,5.57,5.59,5.57,5.59,19600.0,5.57,5.59,5.57,5.59,19600.0
2010-06-28 10:05:00,5.59,5.59,5.56,5.56,14800.0,5.59,5.59,5.56,5.56,14800.0
2010-06-28 10:10:00,5.56,5.59,5.56,5.59,16000.0,5.56,5.59,5.56,5.59,16000.0
2010-06-28 10:15:00,5.59,5.6,5.59,5.59,10800.0,5.59,5.6,5.59,5.59,10800.0
2010-06-28 10:20:00,5.59,5.59,5.59,5.59,17600.0,5.59,5.59,5.59,5.59,17600.0
2010-06-28 10:25:00,5.59,5.6,5.59,5.6,8800.0,5.59,5.6,5.59,5.6,8800.0
2010-06-28 10:30:00,5.6,5.61,5.6,5.6,12800.0,5.6,5.61,5.6,5.6,12800.0
2010-06-28 10:35:00,5.6,5.6,5.59,5.59,8000.0,5.6,5.6,5.59,5.59,8000.0
2010-06-28 10:40:00,5.6,5.62,5.6,5.61,9200.0,5.6,5.62,5.6,5.61,9200.0
2010-06-28 10:45:00,5.61,5.63,5.61,5.63,4400.0,5.61,5.63,5.61,5.63,4400.0
2010-06-28 10:50:00,5.63,5.63,5.63,5.63,1200.0,5.63,5.63,5.63,5.63,1200.0
2010-06-28 10:55:00,5.63,5.63,5.63,5.63,4800.0,5.63,5.63,5.63,5.63,4800.0
2010-06-28 11:00:00,5.63,5.64,5.63,5.63,9200.0,5.63,5.64,5.63,5.63,9200.0
2010-06-28 11:05:00,5.63,5.64,5.63,5.63,8400.0,5.63,5.64,5.63,5.63,8400.0
2010-06-28 11:10:00,5.63,5.63,5.62,5.62,12400.0,5.63,5.63,5.62,5.62,12400.0
2010-06-28 11:15:00,5.63,5.63,5.61,5.62,10400.0,5.63,5.63,5.61,5.62,10400.0
2010-06-28 11:20:00,5.61,5.62,5.61,5.62,5200.0,5.61,5.62,5.61,5.62,5200.0
2010-06-28 11:25:00,5.63,5.64,5.63,5.64,6000.0,5.63,5.64,5.63,5.64,6000.0
2010-06-28 11:30:00,5.65,5.65,5.64,5.64,6400.0,5.65,5.65,5.64,5.64,6400.0
2010-06-28 11:35:00,5.65,5.65,5.64,5.64,13200.0,5.65,5.65,5.64,5.64,13200.0
2010-06-28 11:40:00,5.64,5.65,5.62,5.62,18000.0,5.64,5.65,5.62,5.62,18000.0
2010-06-28 11:45:00,5.61,5.63,5.61,5.62,11200.0,5.61,5.63,5.61,5.62,11200.0
2010-06-28 11:50:00,5.61,5.61,5.6,5.6,4800.0,5.61,5.61,5.6,5.6,4800.0
2010-06-28 11:55:00,5.58,5.58,5.57,5.58,8400.0,5.58,5.58,5.57,5.58,8400.0
2010-06-28 12:00:00,5.59,5.59,5.57,5.57,11600.0,5.59,5.59,5.57,5.57,11600.0
2010-06-28 12:05:00,5.57,5.57,5.56,5.56,2400.0,5.57,5.57,5.56,5.56,2400.0
2010-06-28 12:10:00,5.57,5.57,5.56,5.56,5200.0,5.57,5.57,5.56,5.56,5200.0
2010-06-28 12:15:00,5.56,5.56,5.56,5.56,7200.0,5.56,5.56,5.56,5.56,7200.0
2010-06-28 12:20:00,5.56,5.56,5.55,5.55,6800.0,5.56,5.56,5.55,5.55,6800.0
2010-06-28 12:25:00,5.55,5.57,5.55,5.56,9600.0,5.55,5.57,5.55,5.56,9600.0
2010-06-28 12:30:00,5.56,5.56,5.55,5.55,16400.0,5.56,5.56,5.55,5.55,16400.0
2010-06-28 12:35:00,5.55,5.55,5.55,5.55,6000.0,5.55,5.55,5.55,5.55,6000.0
2010-06-28 12:40:00,5.55,5.56,5.55,5.56,12800.0,5.55,5.56,5.55,5.56,12800.0
2010-06-28 12:45:00,5.56,5.56,5.53,5.55,16800.0,5.56,5.56,5.53,5.55,16800.0
2010-06-28 12:50:00,5.55,5.55,5.53,5.54,17200.0,5.55,5.55,5.53,5.54,17200.0
2010-06-28 12:55:00,5.54,5.54,5.54,5.54,12400.0,5.54,5.54,5.54,5.54,12400.0
2010-06-28 13:00:00,5.54,5.55,5.53,5.54,18800.0,5.54,5.55,5.53,5.54,18800.0
2010-06-28 13:05:00,5.54,5.54,5.53,5.53,10000.0,5.54,5.54,5.53,5.53,10000.0
2010-06-28 13:10:00,5.54,5.54,5.52,5.52,22800.0,5.54,5.54,5.52,5.52,22800.0
2010-06-28 13:15:00,5.52,5.52,5.52,5.52,3600.0,5.52,5.52,5.52,5.52,3600.0
2010-06-28 13:20:00,5.52,5.52,5.52,5.52,1200.0,5.52,5.52,5.52,5.52,1200.0
2010-06-28 13:25:00,5.52,5.53,5.52,5.52,10400.0,5.52,5.53,5.52,5.52,10400.0
2010-06-28 13:30:00,5.52,5.52,5.51,5.51,12400.0,5.52,5.52,5.51,5.51,12400.0
2010-06-28 13:35:00,5.52,5.54,5.52,5.54,4800.0,5.52,5.54,5.52,5.54,4800.0
2010-06-28 13:40:00,5.53,5.54,5.53,5.54,6800.0,5.53,5.54,5.53,5.54,6800.0
2010-06-28 13:45:00,5.54,5.55,5.54,5.55,8400.0,5.54,5.55,5.54,5.55,8400.0
2010-06-28 13:50:00,5.55,5.55,5.55,5.55,10400.0,5.55,5.55,5.55,5.55,10400.0
2010-06-28 13:55:00,5.55,5.55,5.55,5.55,6400.0,5.55,5.55,5.55,5.55,6400.0
2010-06-28 14:00:00,5.55,5.55,5.54,5.55,9200.0,5.55,5.55,5.54,5.55,9200.0
2010-06-28 14:05:00,5.55,5.56,5.55,5.56,6000.0,5.55,5.56,5.55,5.56,6000.0
2010-06-28 14:10:00,5.56,5.57,5.56,5.56,6400.0,5.56,5.57,5.56,5.56,6400.0
2010-06-28 14:15:00,5.56,5.57,5.55,5.55,8800.0,5.56,5.57,5.55,5.55,8800.0
2010-06-28 14:20:00,5.56,5.56,5.54,5.54,11200.0,5.56,5.56,5.54,5.54,11200.0
2010-06-28 14:25:00,5.54,5.54,5.53,5.53,18800.0,5.54,5.54,5.53,5.53,18800.0
2010-06-28 14:30:00,5.53,5.53,5.52,5.53,15200.0,5.53,5.53,5.52,5.53,15200.0
2010-06-28 14:35:00,5.53,5.54,5.53,5.54,18800.0,5.53,5.54,5.53,5.54,18800.0
2010-06-28 14:40:00,5.54,5.55,5.54,5.55,8400.0,5.54,5.55,5.54,5.55,8400.0
2010-06-28 14:45:00,5.55,5.55,5.54,5.54,14800.0,5.55,5.55,5.54,5.54,14800.0
2010-06-28 14:50:00,5.54,5.55,5.53,5.53,9200.0,5.54,5.55,5.53,5.53,9200.0
2010-06-28 14:55:00,5.53,5.55,5.53,5.55,9200.0,5.53,5.55,5.53,5.55,9200.0
2010-06-28 15:00:00,5.55,5.55,5.54,5.55,15600.0,5.55,5.55,5.54,5.55,15600.0
2010-06-28 15:05:00,5.55,5.56,5.55,5.56,42000.0,5.55,5.56,5.55,5.56,42000.0
2010-06-28 15:10:00,5.56,5.56,5.55,5.55,30400.0,5.56,5.56,5.55,5.55,30400.0
2010-06-28 15:15:00,5.56,5.57,5.55,5.56,16400.0,5.56,5.57,5.55,5.56,16400.0
2010-06-28 15:20:00,5.56,5.56,5.54,5.54,11600.0,5.56,5.56,5.54,5.54,11600.0
2010-06-28 15:25:00,5.55,5.55,5.54,5.54,19200.0,5.55,5.55,5.54,5.54,19200.0
2010-06-28 15:30:00,5.54,5.55,5.54,5.55,18000.0,5.54,5.55,5.54,5.55,18000.0
2010-06-28 15:35:00,5.55,5.56,5.55,5.56,27200.0,5.55,5.56,5.55,5.56,27200.0
2010-06-28 15:40:00,5.56,5.57,5.56,5.57,24800.0,5.56,5.57,5.56,5.57,24800.0
2010-06-28 15:45:00,5.56,5.56,5.55,5.56,62000.0,5.56,5.56,5.55,5.56,62000.0
2010-06-28 15:50:00,5.56,5.56,5.53,5.53,75200.0,5.56,5.56,5.53,5.53,75200.0
2010-06-28 15:55:00,5.53,5.54,5.52,5.53,131200.0,5.53,5.54,5.52,5.53,131200.0
2010-06-29 09:30:00,5.46,5.49,5.39,5.39,42000.0,5.46,5.49,5.39,5.39,42000.0
2010-06-29 09:35:00,5.39,5.46,5.39,5.44,21200.0,5.39,5.46,5.39,5.44,21200.0
2010-06-29 09:40:00,5.43,5.47,5.4,5.46,20000.0,5.43,5.47,5.4,5.46,20000.0
2010-06-29 09:45:00,5.46,5.47,5.42,5.43,38800.0,5.46,5.47,5.42,5.43,38800.0
2010-06-29 09:50:00,5.43,5.44,5.41,5.43,17200.0,5.43,5.44,5.41,5.43,17200.0
2010-06-29 09:55:00,5.43,5.45,5.41,5.43,7600.0,5.43,5.45,5.41,5.43,7600.0
2010-06-29 10:00:00,5.43,5.46,5.4,5.41,45600.0,5.43,5.46,5.4,5.41,45600.0
2010-06-29 10:05:00,5.41,5.43,5.4,5.43,18800.0,5.41,5.43,5.4,5.43,18800.0
2010-06-29 10:10:00,5.43,5.43,5.41,5.41,25600.0,5.43,5.43,5.41,5.41,25600.0
2010-06-29 10:15:00,5.41,5.42,5.4,5.41,44400.0,5.41,5.42,5.4,5.41,44400.0
2010-06-29 10:20:00,5.41,5.43,5.41,5.43,38800.0,5.41,5.43,5.41,5.43,38800.0
2010-06-29 10:25:00,5.43,5.44,5.42,5.42,24800.0,5.43,5.44,5.42,5.42,24800.0
2010-06-29 10:30:00,5.42,5.45,5.41,5.45,65600.0,5.42,5.45,5.41,5.45,65600.0
2010-06-29 10:35:00,5.45,5.47,5.45,5.47,56800.0,5.45,5.47,5.45,5.47,56800.0
2010-06-29 10:40:00,5.47,5.49,5.46,5.47,29600.0,5.47,5.49,5.46,5.47,29600.0
2010-06-29 10:45:00,5.47,5.48,5.46,5.47,42000.0,5.47,5.48,5.46,5.47,42000.0
2010-06-29 10:50:00,5.47,5.48,5.46,5.48,19200.0,5.47,5.48,5.46,5.48,19200.0
2010-06-29 10:55:00,5.48,5.49,5.47,5.48,28800.0,5.48,5.49,5.47,5.48,28800.0
2010-06-29 11:00:00,5.48,5.49,5.48,5.48,24800.0,5.48,5.49,5.48,5.48,24800.0
2010-06-29 11:05:00,5.48,5.49,5.47,5.49,14000.0,5.48,5.49,5.47,5.49,14000.0
2010-06-29 11:10:00,5.49,5.52,5.49,5.5,22800.0,5.49,5.52,5.49,5.5,22800.0
2010-06-29 11:15:00,5.51,5.51,5.49,5.5,17200.0,5.51,5.51,5.49,5.5,17200.0
2010-06-29 11:20:00,5.5,5.5,5.5,5.5,10800.0,5.5,5.5,5.5,5.5,10800.0
2010-06-29 11:25:00,5.5,5.5,5.49,5.5,19600.0,5.5,5.5,5.49,5.5,19600.0
2010-06-29 11:30:00,5.5,5.51,5.5,5.5,26400.0,5.5,5.51,5.5,5.5,26400.0
2010-06-29 11:35:00,5.5,5.5,5.5,5.5,7600.0,5.5,5.5,5.5,5.5,7600.0
2010-06-29 11:40:00,5.5,5.5,5.5,5.5,16800.0,5.5,5.5,5.5,5.5,16800.0
2010-06-29 11:45:00,5.5,5.51,5.5,5.5,14400.0,5.5,5.51,5.5,5.5,14400.0
2010-06-29 11:50:00,5.5,5.51,5.5,5.5,22800.0,5.5,5.51,5.5,5.5,22800.0
2010-06-29 11:55:00,5.5,5.5,5.48,5.48,13200.0,5.5,5.5,5.48,5.48,13200.0
2010-06-29 12:00:00,5.48,5.48,5.48,5.48,21600.0,5.48,5.48,5.48,5.48,21600.0
2010-06-29 12:05:00,5.48,5.48,5.46,5.47,14800.0,5.48,5.48,5.46,5.47,14800.0
2010-06-29 12:10:00,5.47,5.47,5.46,5.47,14000.0,5.47,5.47,5.46,5.47,14000.0
2010-06-29 12:15:00,5.47,5.48,5.46,5.47,16800.0,5.47,5.48,5.46,5.47,16800.0
2010-06-29 12:20:00,5.46,5.47,5.45,5.47,10400.0,5.46,5.47,5.45,5.47,10400.0
2010-06-29 12:25:00,5.47,5.47,5.45,5.46,8400.0,5.47,5.47,5.45,5.46,8400.0
2010-06-29 12:30:00,5.45,5.46,5.45,5.45,4800.0,5.45,5.46,5.45,5.45,4800.0
2010-06-29 12:35:00,5.46,5.46,5.45,5.45,11200.0,5.46,5.46,5.45,5.45,11200.0
2010-06-29 12:40:00,5.45,5.46,5.45,5.45,12800.0,5.45,5.46,5.45,5.45,12800.0
2010-06-29 12:45:00,5.45,5.45,5.44,5.44,11200.0,5.45,5.45,5.44,5.44,11200.0
2010-06-29 12:50:00,5.43,5.43,5.43,5.43,4000.0,5.43,5.43,5.43,5.43,4000.0
2010-06-29 12:55:00,5.44,5.44,5.43,5.43,4000.0,5.44,5.44,5.43,5.43,4000.0
2010-06-29 13:00:00,5.43,5.43,5.42,5.42,6800.0,5.43,5.43,5.42,5.42,6800.0
2010-06-29 13:05:00,5.42,5.42,5.41,5.42,16000.0,5.42,5.42,5.41,5.42,16000.0
2010-06-29 13:10:00,5.42,5.42,5.42,5.42,5600.0,5.42,5.42,5.42,5.42,5600.0
2010-06-29 13:15:00,5.42,5.42,5.41,5.41,12800.0,5.42,5.42,5.41,5.41,12800.0
2010-06-29 13:20:00,5.41,5.42,5.41,5.41,21200.0,5.41,5.42,5.41,5.41,21200.0
2010-06-29 13:25:00,5.4,5.4,5.39,5.4,13600.0,5.4,5.4,5.39,5.4,13600.0
2010-06-29 13:30:00,5.4,5.4,5.38,5.38,11200.0,5.4,5.4,5.38,5.38,11200.0
2010-06-29 13:35:00,5.38,5.38,5.37,5.38,6800.0,5.38,5.38,5.37,5.38,6800.0
2010-06-29 13:40:00,5.38,5.39,5.37,5.38,21600.0,5.38,5.39,5.37,5.38,21600.0
2010-06-29 13:45:00,5.38,5.38,5.38,5.38,15600.0,5.38,5.38,5.38,5.38,15600.0
2010-06-29 13:50:00,5.37,5.38,5.36,5.36,14400.0,5.37,5.38,5.36,5.36,14400.0
2010-06-29 13:55:00,5.36,5.37,5.36,5.37,21200.0,5.36,5.37,5.36,5.37,21200.0
2010-06-29 14:00:00,5.37,5.37,5.36,5.36,12400.0,5.37,5.37,5.36,5.36,12400.0
2010-06-29 14:05:00,5.36,5.37,5.36,5.36,19600.0,5.36,5.37,5.36,5.36,19600.0
2010-06-29 14:10:00,5.37,5.37,5.36,5.37,25600.0,5.37,5.37,5.36,5.37,25600.0
2010-06-29 14:15:00,5.37,5.37,5.36,5.36,23600.0,5.37,5.37,5.36,5.36,23600.0
2010-06-29 14:20:00,5.36,5.36,5.35,5.36,18800.0,5.36,5.36,5.35,5.36,18800.0
2010-06-29 14:25:00,5.37,5.38,5.37,5.37,8800.0,5.37,5.38,5.37,5.37,8800.0
2010-06-29 14:30:00,5.37,5.37,5.35,5.35,10800.0,5.37,5.37,5.35,5.35,10800.0
2010-06-29 14:35:00,5.35,5.35,5.34,5.34,37600.0,5.35,5.35,5.34,5.34,37600.0
2010-06-29 14:40:00,5.34,5.34,5.33,5.34,21200.0,5.34,5.34,5.33,5.34,21200.0
2010-06-29 14:45:00,5.34,5.34,5.33,5.34,24400.0,5.34,5.34,5.33,5.34,24400.0
2010-06-29 14:50:00,5.34,5.35,5.34,5.34,38000.0,5.34,5.35,5.34,5.34,38000.0
2010-06-29 14:55:00,5.34,5.34,5.33,5.33,29600.0,5.34,5.34,5.33,5.33,29600.0
2010-06-29 15:00:00,5.33,5.33,5.33,5.33,15200.0,5.33,5.33,5.33,5.33,15200.0
2010-06-29 15:05:00,5.33,5.34,5.33,5.33,42400.0,5.33,5.34,5.33,5.33,42400.0
2010-06-29 15:10:00,5.33,5.33,5.33,5.33,23600.0,5.33,5.33,5.33,5.33,23600.0
2010-06-29 15:15:00,5.33,5.34,5.33,5.33,27600.0,5.33,5.34,5.33,5.33,27600.0
2010-06-29 15:20:00,5.33,5.33,5.31,5.31,38400.0,5.33,5.33,5.31,5.31,38400.0
2010-06-29 15:25:00,5.31,5.31,5.3,5.31,40400.0,5.31,5.31,5.3,5.31,40400.0
2010-06-29 15:30:00,5.31,5.33,5.3,5.32,26400.0,5.31,5.33,5.3,5.32,26400.0
2010-06-29 15:35:00,5.33,5.33,5.32,5.32,31600.0,5.33,5.33,5.32,5.32,31600.0
2010-06-29 15:40:00,5.32,5.32,5.31,5.32,31200.0,5.32,5.32,5.31,5.32,31200.0
2010-06-29 15:45:00,5.32,5.32,5.27,5.28,83600.0,5.32,5.32,5.27,5.28,83600.0
2010-06-29 15:50:00,5.29,5.33,5.28,5.33,104800.0,5.29,5.33,5.28,5.33,104800.0
2010-06-29 15:55:00,5.33,5.33,5.31,5.31,100000.0,5.33,5.33,5.31,5.31,100000.0
2010-06-30 09:30:00,5.3,5.32,5.22,5.23,27600.0,5.3,5.32,5.22,5.23,27600.0
2010-06-30 09:35:00,5.23,5.24,5.23,5.23,9200.0,5.23,5.24,5.23,5.23,9200.0
2010-06-30 09:40:00,5.24,5.31,5.24,5.31,13200.0,5.24,5.31,5.24,5.31,13200.0
2010-06-30 09:45:00,5.31,5.33,5.31,5.32,18800.0,5.31,5.33,5.31,5.32,18800.0
2010-06-30 09:50:00,5.32,5.34,5.32,5.33,10400.0,5.32,5.34,5.32,5.33,10400.0
2010-06-30 09:55:00,5.34,5.34,5.32,5.33,21200.0,5.34,5.34,5.32,5.33,21200.0
2010-06-30 10:00:00,5.33,5.33,5.32,5.33,12000.0,5.33,5.33,5.32,5.33,12000.0
2010-06-30 10:05:00,5.33,5.33,5.32,5.33,16000.0,5.33,5.33,5.32,5.33,16000.0
2010-06-30 10:10:00,5.33,5.33,5.32,5.33,10400.0,5.33,5.33,5.32,5.33,10400.0
2010-06-30 10:15:00,5.33,5.35,5.33,5.35,5200.0,5.33,5.35,5.33,5.35,5200.0
2010-06-30 10:20:00,5.34,5.34,5.33,5.34,16800.0,5.34,5.34,5.33,5.34,16800.0
2010-06-30 10:25:00,5.34,5.35,5.34,5.34,23600.0,5.34,5.35,5.34,5.34,23600.0
2010-06-30 10:30:00,5.35,5.36,5.35,5.35,7200.0,5.35,5.36,5.35,5.35,7200.0
2010-06-30 10:35:00,5.36,5.39,5.36,5.38,20400.0,5.36,5.39,5.36,5.38,20400.0
2010-06-30 10:40:00,5.38,5.38,5.36,5.36,7200.0,5.38,5.38,5.36,5.36,7200.0
2010-06-30 10:45:00,5.36,5.4,5.36,5.4,18000.0,5.36,5.4,5.36,5.4,18000.0
2010-06-30 10:50:00,5.39,5.4,5.39,5.4,6400.0,5.39,5.4,5.39,5.4,6400.0
2010-06-30 10:55:00,5.4,5.4,5.38,5.38,22800.0,5.4,5.4,5.38,5.38,22800.0
2010-06-30 11:00:00,5.38,5.39,5.38,5.39,27600.0,5.38,5.39,5.38,5.39,27600.0
2010-06-30 11:05:00,5.39,5.39,5.36,5.36,20800.0,5.39,5.39,5.36,5.36,20800.0
2010-06-30 11:10:00,5.37,5.38,5.36,5.38,43600.0,5.37,5.38,5.36,5.38,43600.0
2010-06-30 11:15:00,5.38,5.38,5.38,5.38,19600.0,5.38,5.38,5.38,5.38,19600.0
2010-06-30 11:20:00,5.38,5.38,5.36,5.38,23200.0,5.38,5.38,5.36,5.38,23200.0
2010-06-30 11:25:00,5.38,5.38,5.38,5.38,16000.0,5.38,5.38,5.38,5.38,16000.0
2010-06-30 11:30:00,5.38,5.39,5.38,5.38,12400.0,5.38,5.39,5.38,5.38,12400.0
2010-06-30 11:35:00,5.38,5.38,5.38,5.38,12400.0,5.38,5.38,5.38,5.38,12400.0
2010-06-30 11:40:00,5.38,5.39,5.38,5.38,7200.0,5.38,5.39,5.38,5.38,7200.0
2010-06-30 11:45:00,5.38,5.39,5.38,5.39,11200.0,5.38,5.39,5.38,5.39,11200.0
2010-06-30 11:50:00,5.39,5.42,5.39,5.42,18800.0,5.39,5.42,5.39,5.42,18800.0
2010-06-30 11:55:00,5.41,5.41,5.41,5.41,12000.0,5.41,5.41,5.41,5.41,12000.0
2010-06-30 12:00:00,5.4,5.42,5.4,5.41,18400.0,5.4,5.42,5.4,5.41,18400.0
2010-06-30 12:05:00,5.4,5.4,5.39,5.4,6800.0,5.4,5.4,5.39,5.4,6800.0
2010-06-30 12:10:00,5.39,5.4,5.38,5.38,7600.0,5.39,5.4,5.38,5.38,7600.0
2010-06-30 12:15:00,5.38,5.39,5.38,5.38,10400.0,5.38,5.39,5.38,5.38,10400.0
2010-06-30 12:20:00,5.38,5.39,5.38,5.39,12800.0,5.38,5.39,5.38,5.39,12800.0
2010-06-30 12:25:00,5.38,5.38,5.37,5.38,22800.0,5.38,5.38,5.37,5.38,22800.0
2010-06-30 12:30:00,5.38,5.38,5.37,5.37,26800.0,5.38,5.38,5.37,5.37,26800.0
2010-06-30 12:35:00,5.37,5.37,5.37,5.37,5200.0,5.37,5.37,5.37,5.37,5200.0
2010-06-30 12:40:00,5.37,5.37,5.37,5.37,29600.0,5.37,5.37,5.37,5.37,29600.0
2010-06-30 12:45:00,5.37,5.37,5.37,5.37,14400.0,5.37,5.37,5.37,5.37,14400.0
2010-06-30 12:50:00,5.37,5.38,5.37,5.38,18400.0,5.37,5.38,5.37,5.38,18400.0
2010-06-30 12:55:00,5.39,5.39,5.38,5.39,6000.0,5.39,5.39,5.38,5.39,6000.0
2010-06-30 13:00:00,5.39,5.39,5.38,5.39,12400.0,5.39,5.39,5.38,5.39,12400.0
2010-06-30 13:05:00,5.39,5.39,5.38,5.38,16800.0,5.39,5.39,5.38,5.38,16800.0
2010-06-30 13:10:00,5.38,5.38,5.38,5.38,10400.0,5.38,5.38,5.38,5.38,10400.0
2010-06-30 13:15:00,5.38,5.38,5.37,5.38,27200.0,5.38,5.38,5.37,5.38,27200.0
2010-06-30 13:20:00,5.38,5.39,5.38,5.39,10800.0,5.38,5.39,5.38,5.39,10800.0
2010-06-30 13:25:00,5.39,5.39,5.39,5.39,8800.0,5.39,5.39,5.39,5.39,8800.0
2010-06-30 13:30:00,5.39,5.39,5.38,5.38,24000.0,5.39,5.39,5.38,5.38,24000.0
2010-06-30 13:35:00,5.38,5.38,5.38,5.38,12400.0,5.38,5.38,5.38,5.38,12400.0
2010-06-30 13:40:00,5.38,5.38,5.38,5.38,9200.0,5.38,5.38,5.38,5.38,9200.0
2010-06-30 13:45:00,5.39,5.39,5.38,5.39,6400.0,5.39,5.39,5.38,5.39,6400.0
2010-06-30 13:50:00,5.38,5.38,5.38,5.38,7600.0,5.38,5.38,5.38,5.38,7600.0
2010-06-30 13:55:00,5.38,5.38,5.38,5.38,4400.0,5.38,5.38,5.38,5.38,4400.0
2010-06-30 14:00:00,5.38,5.38,5.37,5.37,14800.0,5.38,5.38,5.37,5.37,14800.0
2010-06-30 14:05:00,5.37,5.37,5.37,5.37,8400.0,5.37,5.37,5.37,5.37,8400.0
2010-06-30 14:10:00,5.38,5.38,5.36,5.36,13200.0,5.38,5.38,5.36,5.36,13200.0
2010-06-30 14:15:00,5.36,5.37,5.36,5.37,13600.0,5.36,5.37,5.36,5.37,13600.0
2010-06-30 14:20:00,5.38,5.38,5.36,5.36,14000.0,5.38,5.38,5.36,5.36,14000.0
2010-06-30 14:25:00,5.35,5.36,5.35,5.35,7600.0,5.35,5.36,5.35,5.35,7600.0
2010-06-30 14:30:00,5.35,5.36,5.35,5.35,12400.0,5.35,5.36,5.35,5.35,12400.0
2010-06-30 14:35:00,5.35,5.35,5.35,5.35,4000.0,5.35,5.35,5.35,5.35,4000.0
2010-06-30 14:40:00,5.35,5.36,5.35,5.36,37600.0,5.35,5.36,5.35,5.36,37600.0
2010-06-30 14:45:00,5.36,5.36,5.35,5.36,14400.0,5.36,5.36,5.35,5.36,14400.0
2010-06-30 14:50:00,5.36,5.37,5.36,5.37,10400.0,5.36,5.37,5.36,5.37,10400.0
2010-06-30 14:55:00,5.36,5.36,5.36,5.36,10400.0,5.36,5.36,5.36,5.36,10400.0
2010-06-30 15:00:00,5.36,5.37,5.36,5.37,22400.0,5.36,5.37,5.36,5.37,22400.0
2010-06-30 15:05:00,5.37,5.37,5.36,5.36,7600.0,5.37,5.37,5.36,5.36,7600.0
2010-06-30 15:10:00,5.37,5.37,5.36,5.37,35600.0,5.37,5.37,5.36,5.37,35600.0
2010-06-30 15:15:00,5.37,5.37,5.36,5.37,22000.0,5.37,5.37,5.36,5.37,22000.0
2010-06-30 15:20:00,5.36,5.37,5.36,5.36,22000.0,5.36,5.37,5.36,5.36,22000.0
2010-06-30 15:25:00,5.37,5.37,5.36,5.37,30400.0,5.37,5.37,5.36,5.37,30400.0
2010-06-30 15:30:00,5.36,5.37,5.35,5.36,71600.0,5.36,5.37,5.35,5.36,71600.0
2010-06-30 15:35:00,5.36,5.37,5.36,5.36,126000.0,5.36,5.37,5.36,5.36,126000.0
2010-06-30 15:40:00,5.36,5.37,5.36,5.36,161600.0,5.36,5.37,5.36,5.36,161600.0
2010-06-30 15:45:00,5.36,5.37,5.35,5.37,152800.0,5.36,5.37,5.35,5.37,152800.0
2010-06-30 15:50:00,5.37,5.37,5.36,5.37,180400.0,5.37,5.37,5.36,5.37,180400.0
2010-06-30 15:55:00,5.36,5.38,5.36,5.38,368000.0,5.36,5.38,5.36,5.38,368000.0
2010-07-01 09:30:00,5.34,5.34,5.31,5.31,56800.0,5.34,5.34,5.31,5.31,56800.0
2010-07-01 09:35:00,5.31,5.32,5.3,5.32,64800.0,5.31,5.32,5.3,5.32,64800.0
2010-07-01 09:40:00,5.32,5.35,5.32,5.35,53600.0,5.32,5.35,5.32,5.35,53600.0
2010-07-01 09:45:00,5.35,5.36,5.35,5.35,72400.0,5.35,5.36,5.35,5.35,72400.0
2010-07-01 09:50:00,5.35,5.36,5.35,5.35,42400.0,5.35,5.36,5.35,5.35,42400.0
2010-07-01 09:55:00,5.35,5.36,5.34,5.36,51600.0,5.35,5.36,5.34,5.36,51600.0
2010-07-01 10:00:00,5.36,5.36,5.29,5.29,111600.0,5.36,5.36,5.29,5.29,111600.0
2010-07-01 10:05:00,5.29,5.29,5.26,5.27,35200.0,5.29,5.29,5.26,5.27,35200.0
2010-07-01 10:10:00,5.27,5.3,5.27,5.27,46400.0,5.27,5.3,5.27,5.27,46400.0
2010-07-01 10:15:00,5.27,5.29,5.27,5.29,51600.0,5.27,5.29,5.27,5.29,51600.0
2010-07-01 10:20:00,5.29,5.31,5.28,5.28,24000.0,5.29,5.31,5.28,5.28,24000.0
2010-07-01 10:25:00,5.28,5.3,5.28,5.29,23600.0,5.28,5.3,5.28,5.29,23600.0
2010-07-01 10:30:00,5.29,5.29,5.28,5.28,49600.0,5.29,5.29,5.28,5.28,49600.0
2010-07-01 10:35:00,5.28,5.28,5.27,5.28,51200.0,5.28,5.28,5.27,5.28,51200.0
2010-07-01 10:40:00,5.28,5.28,5.25,5.26,38400.0,5.28,5.28,5.25,5.26,38400.0
2010-07-01 10:45:00,5.25,5.26,5.24,5.24,49600.0,5.25,5.26,5.24,5.24,49600.0
2010-07-01 10:50:00,5.24,5.24,5.21,5.21,38400.0,5.24,5.24,5.21,5.21,38400.0
2010-07-01 10:55:00,5.21,5.22,5.19,5.19,42000.0,5.21,5.22,5.19,5.19,42000.0
2010-07-01 11:00:00,5.2,5.22,5.18,5.21,37600.0,5.2,5.22,5.18,5.21,37600.0
2010-07-01 11:05:00,5.21,5.21,5.18,5.18,30800.0,5.21,5.21,5.18,5.18,30800.0
2010-07-01 11:10:00,5.19,5.22,5.19,5.22,27200.0,5.19,5.22,5.19,5.22,27200.0
2010-07-01 11:15:00,5.22,5.24,5.22,5.24,31600.0,5.22,5.24,5.22,5.24,31600.0
2010-07-01 11:20:00,5.24,5.25,5.23,5.25,50400.0,5.24,5.25,5.23,5.25,50400.0
2010-07-01 11:25:00,5.25,5.25,5.25,5.25,28000.0,5.25,5.25,5.25,5.25,28000.0
2010-07-01 11:30:00,5.25,5.26,5.22,5.23,34000.0,5.25,5.26,5.22,5.23,34000.0
2010-07-01 11:35:00,5.23,5.23,5.22,5.23,34800.0,5.23,5.23,5.22,5.23,34800.0
2010-07-01 11:40:00,5.23,5.24,5.23,5.23,40400.0,5.23,5.24,5.23,5.23,40400.0
2010-07-01 11:45:00,5.23,5.24,5.22,5.23,107600.0,5.23,5.24,5.22,5.23,107600.0
2010-07-01 11:50:00,5.23,5.23,5.2,5.2,20400.0,5.23,5.23,5.2,5.2,20400.0
2010-07-01 11:55:00,5.2,5.2,5.17,5.18,28400.0,5.2,5.2,5.17,5.18,28400.0
2010-07-01 12:00:00,5.18,5.18,5.17,5.17,29600.0,5.18,5.18,5.17,5.17,29600.0
2010-07-01 12:05:00,5.17,5.17,5.17,5.17,11600.0,5.17,5.17,5.17,5.17,11600.0
2010-07-01 12:10:00,5.17,5.19,5.16,5.16,44000.0,5.17,5.19,5.16,5.16,44000.0
2010-07-01 12:15:00,5.16,5.18,5.16,5.17,45200.0,5.16,5.18,5.16,5.17,45200.0
2010-07-01 12:20:00,5.17,5.17,5.16,5.16,54000.0,5.17,5.17,5.16,5.16,54000.0
2010-07-01 12:25:00,5.16,5.16,5.15,5.15,58000.0,5.16,5.16,5.15,5.15,58000.0
2010-07-01 12:30:00,5.15,5.18,5.14,5.18,32800.0,5.15,5.18,5.14,5.18,32800.0
2010-07-01 12:35:00,5.18,5.18,5.17,5.18,31600.0,5.18,5.18,5.17,5.18,31600.0
2010-07-01 12:40:00,5.18,5.21,5.18,5.2,16400.0,5.18,5.21,5.18,5.2,16400.0
2010-07-01 12:45:00,5.2,5.2,5.2,5.2,18400.0,5.2,5.2,5.2,5.2,18400.0
2010-07-01 12:50:00,5.21,5.21,5.19,5.19,22400.0,5.21,5.21,5.19,5.19,22400.0
2010-07-01 12:55:00,5.19,5.2,5.17,5.18,56400.0,5.19,5.2,5.17,5.18,56400.0
2010-07-01 13:00:00,5.18,5.21,5.18,5.21,30400.0,5.18,5.21,5.18,5.21,30400.0
2010-07-01 13:05:00,5.2,5.21,5.2,5.21,10400.0,5.2,5.21,5.2,5.21,10400.0
2010-07-01 13:10:00,5.21,5.21,5.2,5.2,12800.0,5.21,5.21,5.2,5.2,12800.0
2010-07-01 13:15:00,5.2,5.21,5.2,5.21,13200.0,5.2,5.21,5.2,5.21,13200.0
2010-07-01 13:20:00,5.21,5.23,5.21,5.22,12800.0,5.21,5.23,5.21,5.22,12800.0
2010-07-01 13:25:00,5.21,5.21,5.2,5.21,12800.0,5.21,5.21,5.2,5.21,12800.0
2010-07-01 13:30:00,5.21,5.23,5.2,5.23,12800.0,5.21,5.23,5.2,5.23,12800.0
2010-07-01 13:35:00,5.22,5.22,5.21,5.21,12400.0,5.22,5.22,5.21,5.21,12400.0
2010-07-01 13:40:00,5.22,5.22,5.21,5.22,15200.0,5.22,5.22,5.21,5.22,15200.0
2010-07-01 13:45:00,5.22,5.22,5.21,5.22,19200.0,5.22,5.22,5.21,5.22,19200.0
2010-07-01 13:50:00,5.22,5.22,5.21,5.22,22000.0,5.22,5.22,5.21,5.22,22000.0
2010-07-01 13:55:00,5.22,5.24,5.22,5.24,11600.0,5.22,5.24,5.22,5.24,11600.0
2010-07-01 14:00:00,5.23,5.25,5.23,5.24,12000.0,5.23,5.25,5.23,5.24,12000.0
2010-07-01 14:05:00,5.24,5.25,5.24,5.24,16800.0,5.24,5.25,5.24,5.24,16800.0
2010-07-01 14:10:00,5.25,5.26,5.25,5.26,16000.0,5.25,5.26,5.25,5.26,16000.0
2010-07-01 14:15:00,5.25,5.26,5.25,5.26,24000.0,5.25,5.26,5.25,5.26,24000.0
2010-07-01 14:20:00,5.26,5.26,5.25,5.25,20400.0,5.26,5.26,5.25,5.25,20400.0
2010-07-01 14:25:00,5.25,5.26,5.25,5.25,9200.0,5.25,5.26,5.25,5.25,9200.0
2010-07-01 14:30:00,5.25,5.25,5.25,5.25,8800.0,5.25,5.25,5.25,5.25,8800.0
2010-07-01 14:35:00,5.26,5.26,5.24,5.25,22800.0,5.26,5.26,5.24,5.25,22800.0
2010-07-01 14:40:00,5.24,5.25,5.23,5.24,30400.0,5.24,5.25,5.23,5.24,30400.0
2010-07-01 14:45:00,5.24,5.24,5.23,5.23,6000.0,5.24,5.24,5.23,5.23,6000.0
2010-07-01 14:50:00,5.23,5.24,5.23,5.23,10400.0,5.23,5.24,5.23,5.23,10400.0
2010-07-01 14:55:00,5.24,5.25,5.24,5.25,14800.0,5.24,5.25,5.24,5.25,14800.0
2010-07-01 15:00:00,5.25,5.27,5.25,5.26,18000.0,5.25,5.27,5.25,5.26,18000.0
2010-07-01 15:05:00,5.26,5.27,5.26,5.27,10000.0,5.26,5.27,5.26,5.27,10000.0
2010-07-01 15:10:00,5.27,5.28,5.26,5.26,21600.0,5.27,5.28,5.26,5.26,21600.0
2010-07-01 15:15:00,5.27,5.27,5.26,5.26,37200.0,5.27,5.27,5.26,5.26,37200.0
2010-07-01 15:20:00,5.26,5.27,5.25,5.25,40800.0,5.26,5.27,5.25,5.25,40800.0
2010-07-01 15:25:00,5.25,5.25,5.25,5.25,96000.0,5.25,5.25,5.25,5.25,96000.0
2010-07-01 15:30:00,5.25,5.26,5.25,5.26,44800.0,5.25,5.26,5.25,5.26,44800.0
2010-07-01 15:35:00,5.26,5.29,5.26,5.29,51600.0,5.26,5.29,5.26,5.29,51600.0
2010-07-01 15:40:00,5.29,5.29,5.28,5.29,66400.0,5.29,5.29,5.28,5.29,66400.0
2010-07-01 15:45:00,5.29,5.29,5.28,5.28,76000.0,5.29,5.29,5.28,5.28,76000.0
2010-07-01 15:50:00,5.28,5.32,5.27,5.31,175200.0,5.28,5.32,5.27,5.31,175200.0
2010-07-01 15:55:00,5.31,5.31,5.29,5.29,108000.0,5.31,5.31,5.29,5.29,108000.0
2010-07-02 09:30:00,5.31,5.33,5.29,5.33,8400.0,5.31,5.33,5.29,5.33,8400.0
2010-07-02 09:35:00,5.32,5.33,5.31,5.31,13200.0,5.32,5.33,5.31,5.31,13200.0
2010-07-02 09:40:00,5.3,5.3,5.29,5.29,10000.0,5.3,5.3,5.29,5.29,10000.0
2010-07-02 09:45:00,5.28,5.3,5.28,5.29,12400.0,5.28,5.3,5.28,5.29,12400.0
2010-07-02 09:50:00,5.28,5.3,5.27,5.27,18000.0,5.28,5.3,5.27,5.27,18000.0
2010-07-02 09:55:00,5.28,5.32,5.28,5.32,20000.0,5.28,5.32,5.28,5.32,20000.0
2010-07-02 10:00:00,5.32,5.32,5.28,5.28,24000.0,5.32,5.32,5.28,5.28,24000.0
2010-07-02 10:05:00,5.28,5.31,5.28,5.31,13600.0,5.28,5.31,5.28,5.31,13600.0
2010-07-02 10:10:00,5.31,5.32,5.3,5.32,20000.0,5.31,5.32,5.3,5.32,20000.0
2010-07-02 10:15:00,5.32,5.32,5.32,5.32,3200.0,5.32,5.32,5.32,5.32,3200.0
2010-07-02 10:20:00,5.31,5.32,5.31,5.32,16400.0,5.31,5.32,5.31,5.32,16400.0
2010-07-02 10:25:00,5.32,5.32,5.3,5.3,15200.0,5.32,5.32,5.3,5.3,15200.0
2010-07-02 10:30:00,5.3,5.3,5.29,5.3,15600.0,5.3,5.3,5.29,5.3,15600.0
2010-07-02 10:35:00,5.3,5.3,5.3,5.3,10800.0,5.3,5.3,5.3,5.3,10800.0
2010-07-02 10:40:00,5.3,5.31,5.3,5.3,9200.0,5.3,5.31,5.3,5.3,9200.0
2010-07-02 10:45:00,5.3,5.32,5.3,5.31,13200.0,5.3,5.32,5.3,5.31,13200.0
2010-07-02 10:50:00,5.31,5.31,5.3,5.3,17600.0,5.31,5.31,5.3,5.3,17600.0
2010-07-02 10:55:00,5.3,5.31,5.3,5.3,10400.0,5.3,5.31,5.3,5.3,10400.0
2010-07-02 11:00:00,5.3,5.31,5.3,5.31,13600.0,5.3,5.31,5.3,5.31,13600.0
2010-07-02 11:05:00,5.31,5.32,5.31,5.32,16800.0,5.31,5.32,5.31,5.32,16800.0
2010-07-02 11:10:00,5.32,5.33,5.32,5.33,6000.0,5.32,5.33,5.32,5.33,6000.0
2010-07-02 11:15:00,5.33,5.33,5.31,5.31,14800.0,5.33,5.33,5.31,5.31,14800.0
2010-07-02 11:20:00,5.31,5.32,5.31,5.31,21600.0,5.31,5.32,5.31,5.31,21600.0
2010-07-02 11:25:00,5.31,5.32,5.31,5.31,26400.0,5.31,5.32,5.31,5.31,26400.0
2010-07-02 11:30:00,5.31,5.31,5.29,5.29,24000.0,5.31,5.31,5.29,5.29,24000.0
2010-07-02 11:35:00,5.29,5.29,5.26,5.26,37200.0,5.29,5.29,5.26,5.26,37200.0
2010-07-02 11:40:00,5.26,5.27,5.25,5.26,16400.0,5.26,5.27,5.25,5.26,16400.0
2010-07-02 11:45:00,5.25,5.28,5.25,5.28,22800.0,5.25,5.28,5.25,5.28,22800.0
2010-07-02 11:50:00,5.28,5.28,5.27,5.27,6800.0,5.28,5.28,5.27,5.27,6800.0
2010-07-02 11:55:00,5.27,5.27,5.26,5.27,7200.0,5.27,5.27,5.26,5.27,7200.0
2010-07-02 12:00:00,5.27,5.28,5.27,5.27,6000.0,5.27,5.28,5.27,5.27,6000.0
2010-07-02 12:05:00,5.27,5.27,5.26,5.27,8800.0,5.27,5.27,5.26,5.27,8800.0
2010-07-02 12:10:00,5.27,5.28,5.27,5.28,7600.0,5.27,5.28,5.27,5.28,7600.0
2010-07-02 12:15:00,5.28,5.28,5.27,5.27,7600.0,5.28,5.28,5.27,5.27,7600.0
2010-07-02 12:20:00,5.27,5.28,5.27,5.28,6400.0,5.27,5.28,5.27,5.28,6400.0
2010-07-02 12:25:00,5.28,5.28,5.27,5.27,5600.0,5.28,5.28,5.27,5.27,5600.0
2010-07-02 12:30:00,5.28,5.28,5.27,5.27,5200.0,5.28,5.28,5.27,5.27,5200.0
2010-07-02 12:35:00,5.27,5.27,5.26,5.26,14000.0,5.27,5.27,5.26,5.26,14000.0
2010-07-02 12:40:00,5.26,5.27,5.26,5.27,2800.0,5.26,5.27,5.26,5.27,2800.0
2010-07-02 12:45:00,5.26,5.28,5.26,5.28,6800.0,5.26,5.28,5.26,5.28,6800.0
2010-07-02 12:50:00,5.28,5.3,5.28,5.3,37600.0,5.28,5.3,5.28,5.3,37600.0
2010-07-02 12:55:00,5.29,5.3,5.29,5.3,16400.0,5.29,5.3,5.29,5.3,16400.0
2010-07-02 13:00:00,5.3,5.3,5.27,5.27,11200.0,5.3,5.3,5.27,5.27,11200.0
2010-07-02 13:05:00,5.27,5.28,5.27,5.28,8000.0,5.27,5.28,5.27,5.28,8000.0
2010-07-02 13:10:00,5.28,5.3,5.28,5.3,29200.0,5.28,5.3,5.28,5.3,29200.0
2010-07-02 13:15:00,5.3,5.3,5.29,5.29,4000.0,5.3,5.3,5.29,5.29,4000.0
2010-07-02 13:20:00,5.29,5.29,5.28,5.28,6400.0,5.29,5.29,5.28,5.28,6400.0
2010-07-02 13:25:00,5.27,5.27,5.26,5.26,14800.0,5.27,5.27,5.26,5.26,14800.0
2010-07-02 13:30:00,5.26,5.27,5.26,5.27,16800.0,5.26,5.27,5.26,5.27,16800.0
2010-07-02 13:35:00,5.28,5.28,5.26,5.26,6400.0,5.28,5.28,5.26,5.26,6400.0
2010-07-02 13:40:00,5.26,5.29,5.26,5.29,40400.0,5.26,5.29,5.26,5.29,40400.0
2010-07-02 13:45:00,5.29,5.29,5.28,5.29,8400.0,5.29,5.29,5.28,5.29,8400.0
2010-07-02 13:50:00,5.29,5.29,5.28,5.28,5600.0,5.29,5.29,5.28,5.28,5600.0
2010-07-02 13:55:00,5.28,5.29,5.28,5.29,9600.0,5.28,5.29,5.28,5.29,9600.0
2010-07-02 14:00:00,5.29,5.29,5.27,5.27,8800.0,5.29,5.29,5.27,5.27,8800.0
2010-07-02 14:05:00,5.27,5.28,5.27,5.27,14400.0,5.27,5.28,5.27,5.27,14400.0
2010-07-02 14:10:00,5.27,5.27,5.27,5.27,2400.0,5.27,5.27,5.27,5.27,2400.0
2010-07-02 14:15:00,5.27,5.28,5.27,5.27,13600.0,5.27,5.28,5.27,5.27,13600.0
2010-07-02 14:20:00,5.27,5.29,5.27,5.29,20000.0,5.27,5.29,5.27,5.29,20000.0
2010-07-02 14:25:00,5.29,5.29,5.27,5.27,1200.0,5.29,5.29,5.27,5.27,1200.0
2010-07-02 14:30:00,5.27,5.28,5.27,5.27,7200.0,5.27,5.28,5.27,5.27,7200.0
2010-07-02 14:35:00,5.27,5.27,5.27,5.27,5600.0,5.27,5.27,5.27,5.27,5600.0
2010-07-02 14:40:00,5.27,5.29,5.27,5.28,26000.0,5.27,5.29,5.27,5.28,26000.0
2010-07-02 14:45:00,5.28,5.29,5.28,5.28,14000.0,5.28,5.29,5.28,5.28,14000.0
2010-07-02 14:50:00,5.28,5.29,5.27,5.29,32800.0,5.28,5.29,5.27,5.29,32800.0
2010-07-02 14:55:00,5.29,5.29,5.29,5.29,6800.0,5.29,5.29,5.29,5.29,6800.0
2010-07-02 15:00:00,5.29,5.31,5.29,5.31,52800.0,5.29,5.31,5.29,5.31,52800.0
2010-07-02 15:05:00,5.31,5.31,5.3,5.31,16800.0,5.31,5.31,5.3,5.31,16800.0
2010-07-02 15:10:00,5.31,5.31,5.3,5.3,10400.0,5.31,5.31,5.3,5.3,10400.0
2010-07-02 15:15:00,5.3,5.31,5.3,5.31,25600.0,5.3,5.31,5.3,5.31,25600.0
2010-07-02 15:20:00,5.31,5.33,5.31,5.32,58400.0,5.31,5.33,5.31,5.32,58400.0
2010-07-02 15:25:00,5.32,5.37,5.32,5.34,136800.0,5.32,5.37,5.32,5.34,136800.0
2010-07-02 15:30:00,5.34,5.34,5.33,5.33,14400.0,5.34,5.34,5.33,5.33,14400.0
2010-07-02 15:35:00,5.33,5.38,5.33,5.36,160800.0,5.33,5.38,5.33,5.36,160800.0
2010-07-02 15:40:00,5.36,5.38,5.35,5.35,75600.0,5.36,5.38,5.35,5.35,75600.0
2010-07-02 15:45:00,5.36,5.4,5.36,5.37,96400.0,5.36,5.4,5.36,5.37,96400.0
2010-07-02 15:50:00,5.36,5.37,5.35,5.36,47200.0,5.36,5.37,5.35,5.36,47200.0
2010-07-02 15:55:00,5.36,5.36,5.34,5.34,47200.0,5.36,5.36,5.34,5.34,47200.0
2010-07-06 09:30:00,5.39,5.43,5.38,5.4,28400.0,5.39,5.43,5.38,5.4,28400.0
2010-07-06 09:35:00,5.4,5.4,5.36,5.36,3600.0,5.4,5.4,5.36,5.36,3600.0
2010-07-06 09:40:00,5.35,5.37,5.35,5.37,7600.0,5.35,5.37,5.35,5.37,7600.0
2010-07-06 09:45:00,5.37,5.38,5.36,5.38,4000.0,5.37,5.38,5.36,5.38,4000.0
2010-07-06 09:50:00,5.38,5.47,5.38,5.46,38400.0,5.38,5.47,5.38,5.46,38400.0
2010-07-06 09:55:00,5.46,5.48,5.45,5.47,24400.0,5.46,5.48,5.45,5.47,24400.0
2010-07-06 10:00:00,5.47,5.47,5.45,5.47,24800.0,5.47,5.47,5.45,5.47,24800.0
2010-07-06 10:05:00,5.47,5.49,5.47,5.48,28000.0,5.47,5.49,5.47,5.48,28000.0
2010-07-06 10:10:00,5.48,5.51,5.48,5.5,54400.0,5.48,5.51,5.48,5.5,54400.0
2010-07-06 10:15:00,5.5,5.51,5.5,5.51,13600.0,5.5,5.51,5.5,5.51,13600.0
2010-07-06 10:20:00,5.5,5.51,5.5,5.51,13200.0,5.5,5.51,5.5,5.51,13200.0
2010-07-06 10:25:00,5.51,5.51,5.5,5.5,31600.0,5.51,5.51,5.5,5.5,31600.0
2010-07-06 10:30:00,5.5,5.51,5.5,5.51,32800.0,5.5,5.51,5.5,5.51,32800.0
2010-07-06 10:35:00,5.51,5.53,5.51,5.53,20800.0,5.51,5.53,5.51,5.53,20800.0
2010-07-06 10:40:00,5.53,5.54,5.53,5.53,55200.0,5.53,5.54,5.53,5.53,55200.0
2010-07-06 10:45:00,5.53,5.54,5.53,5.53,63200.0,5.53,5.54,5.53,5.53,63200.0
2010-07-06 10:50:00,5.53,5.53,5.52,5.52,24400.0,5.53,5.53,5.52,5.52,24400.0
2010-07-06 10:55:00,5.52,5.52,5.5,5.5,29600.0,5.52,5.52,5.5,5.5,29600.0
2010-07-06 11:00:00,5.5,5.51,5.5,5.5,12800.0,5.5,5.51,5.5,5.5,12800.0
2010-07-06 11:05:00,5.5,5.51,5.49,5.51,156800.0,5.5,5.51,5.49,5.51,156800.0
2010-07-06 11:10:00,5.51,5.51,5.48,5.48,52000.0,5.51,5.51,5.48,5.48,52000.0
2010-07-06 11:15:00,5.48,5.48,5.46,5.46,33200.0,5.48,5.48,5.46,5.46,33200.0
2010-07-06 11:20:00,5.46,5.46,5.44,5.44,10400.0,5.46,5.46,5.44,5.44,10400.0
2010-07-06 11:25:00,5.43,5.45,5.43,5.44,17600.0,5.43,5.45,5.43,5.44,17600.0
2010-07-06 11:30:00,5.44,5.46,5.44,5.45,70000.0,5.44,5.46,5.44,5.45,70000.0
2010-07-06 11:35:00,5.45,5.46,5.45,5.45,8800.0,5.45,5.46,5.45,5.45,8800.0
2010-07-06 11:40:00,5.45,5.47,5.45,5.47,8000.0,5.45,5.47,5.45,5.47,8000.0
2010-07-06 11:45:00,5.47,5.49,5.46,5.49,31200.0,5.47,5.49,5.46,5.49,31200.0
2010-07-06 11:50:00,5.49,5.49,5.46,5.47,78400.0,5.49,5.49,5.46,5.47,78400.0
2010-07-06 11:55:00,5.48,5.48,5.47,5.47,75600.0,5.48,5.48,5.47,5.47,75600.0
2010-07-06 12:00:00,5.47,5.47,5.47,5.47,10000.0,5.47,5.47,5.47,5.47,10000.0
2010-07-06 12:05:00,5.47,5.47,5.47,5.47,14800.0,5.47,5.47,5.47,5.47,14800.0
2010-07-06 12:10:00,5.47,5.47,5.46,5.46,32400.0,5.47,5.47,5.46,5.46,32400.0
2010-07-06 12:15:00,5.45,5.46,5.45,5.46,18400.0,5.45,5.46,5.45,5.46,18400.0
2010-07-06 12:20:00,5.47,5.48,5.43,5.43,24800.0,5.47,5.48,5.43,5.43,24800.0
2010-07-06 12:25:00,5.43,5.43,5.43,5.43,2800.0,5.43,5.43,5.43,5.43,2800.0
2010-07-06 12:30:00,5.43,5.43,5.42,5.42,12800.0,5.43,5.43,5.42,5.42,12800.0
2010-07-06 12:35:00,5.42,5.44,5.42,5.44,8000.0,5.42,5.44,5.42,5.44,8000.0
2010-07-06 12:40:00,5.44,5.44,5.4,5.4,9600.0,5.44,5.44,5.4,5.4,9600.0
2010-07-06 12:45:00,5.4,5.41,5.4,5.4,6800.0,5.4,5.41,5.4,5.4,6800.0
2010-07-06 12:50:00,5.4,5.41,5.39,5.41,5600.0,5.4,5.41,5.39,5.41,5600.0
2010-07-06 12:55:00,5.4,5.4,5.39,5.39,9600.0,5.4,5.4,5.39,5.39,9600.0
2010-07-06 13:00:00,5.39,5.41,5.39,5.41,12800.0,5.39,5.41,5.39,5.41,12800.0
2010-07-06 13:05:00,5.41,5.43,5.41,5.43,11600.0,5.41,5.43,5.41,5.43,11600.0
2010-07-06 13:10:00,5.43,5.44,5.42,5.44,22800.0,5.43,5.44,5.42,5.44,22800.0
2010-07-06 13:15:00,5.44,5.44,5.42,5.42,20000.0,5.44,5.44,5.42,5.42,20000.0
2010-07-06 13:20:00,5.42,5.42,5.41,5.42,13200.0,5.42,5.42,5.41,5.42,13200.0
2010-07-06 13:25:00,5.42,5.43,5.42,5.43,7200.0,5.42,5.43,5.42,5.43,7200.0
2010-07-06 13:30:00,5.43,5.43,5.41,5.42,6400.0,5.43,5.43,5.41,5.42,6400.0
2010-07-06 13:35:00,5.42,5.42,5.4,5.4,12400.0,5.42,5.42,5.4,5.4,12400.0
2010-07-06 13:40:00,5.4,5.41,5.39,5.39,8800.0,5.4,5.41,5.39,5.39,8800.0
2010-07-06 13:45:00,5.38,5.38,5.38,5.38,7200.0,5.38,5.38,5.38,5.38,7200.0
2010-07-06 13:50:00,5.38,5.39,5.36,5.36,11200.0,5.38,5.39,5.36,5.36,11200.0
2010-07-06 13:55:00,5.37,5.4,5.37,5.39,15200.0,5.37,5.4,5.37,5.39,15200.0
2010-07-06 14:00:00,5.39,5.41,5.38,5.39,98400.0,5.39,5.41,5.38,5.39,98400.0
2010-07-06 14:05:00,5.39,5.39,5.37,5.37,13600.0,5.39,5.39,5.37,5.37,13600.0
2010-07-06 14:10:00,5.38,5.38,5.37,5.37,8000.0,5.38,5.38,5.37,5.37,8000.0
2010-07-06 14:15:00,5.37,5.38,5.36,5.38,10400.0,5.37,5.38,5.36,5.38,10400.0
2010-07-06 14:20:00,5.38,5.4,5.38,5.4,16000.0,5.38,5.4,5.38,5.4,16000.0
2010-07-06 14:25:00,5.4,5.41,5.4,5.4,18800.0,5.4,5.41,5.4,5.4,18800.0
2010-07-06 14:30:00,5.4,5.42,5.4,5.42,16400.0,5.4,5.42,5.4,5.42,16400.0
2010-07-06 14:35:00,5.42,5.42,5.41,5.41,14800.0,5.42,5.42,5.41,5.41,14800.0
2010-07-06 14:40:00,5.41,5.42,5.41,5.41,16000.0,5.41,5.42,5.41,5.41,16000.0
2010-07-06 14:45:00,5.41,5.42,5.4,5.41,22800.0,5.41,5.42,5.4,5.41,22800.0
2010-07-06 14:50:00,5.41,5.44,5.41,5.43,26800.0,5.41,5.44,5.41,5.43,26800.0
2010-07-06 14:55:00,5.43,5.43,5.4,5.4,24800.0,5.43,5.43,5.4,5.4,24800.0
2010-07-06 15:00:00,5.4,5.41,5.39,5.39,20800.0,5.4,5.41,5.39,5.39,20800.0
2010-07-06 15:05:00,5.39,5.39,5.37,5.39,30000.0,5.39,5.39,5.37,5.39,30000.0
2010-07-06 15:10:00,5.38,5.4,5.37,5.4,29200.0,5.38,5.4,5.37,5.4,29200.0
2010-07-06 15:15:00,5.4,5.4,5.37,5.38,35200.0,5.4,5.4,5.37,5.38,35200.0
2010-07-06 15:20:00,5.37,5.38,5.35,5.35,25600.0,5.37,5.38,5.35,5.35,25600.0
2010-07-06 15:25:00,5.35,5.38,5.35,5.37,23600.0,5.35,5.38,5.35,5.37,23600.0
2010-07-06 15:30:00,5.37,5.39,5.36,5.37,22000.0,5.37,5.39,5.36,5.37,22000.0
2010-07-06 15:35:00,5.37,5.38,5.37,5.38,24000.0,5.37,5.38,5.37,5.38,24000.0
2010-07-06 15:40:00,5.37,5.41,5.37,5.4,24800.0,5.37,5.41,5.37,5.4,24800.0
2010-07-06 15:45:00,5.4,5.41,5.37,5.37,41200.0,5.4,5.41,5.37,5.37,41200.0
2010-07-06 15:50:00,5.37,5.39,5.36,5.37,44000.0,5.37,5.39,5.36,5.37,44000.0
2010-07-06 15:55:00,5.36,5.39,5.36,5.38,88400.0,5.36,5.39,5.36,5.38,88400.0
2010-07-07 09:30:00,5.41,5.45,5.39,5.44,23600.0,5.41,5.45,5.39,5.44,23600.0
2010-07-07 09:35:00,5.43,5.43,5.41,5.41,10000.0,5.43,5.43,5.41,5.41,10000.0
2010-07-07 09:40:00,5.41,5.41,5.36,5.36,16400.0,5.41,5.41,5.36,5.36,16400.0
2010-07-07 09:45:00,5.36,5.36,5.35,5.35,4400.0,5.36,5.36,5.35,5.35,4400.0
2010-07-07 09:50:00,5.37,5.37,5.35,5.35,3200.0,5.37,5.37,5.35,5.35,3200.0
2010-07-07 09:55:00,5.36,5.36,5.3,5.3,45600.0,5.36,5.36,5.3,5.3,45600.0
2010-07-07 10:00:00,5.3,5.34,5.3,5.32,38800.0,5.3,5.34,5.3,5.32,38800.0
2010-07-07 10:05:00,5.32,5.32,5.3,5.3,21600.0,5.32,5.32,5.3,5.3,21600.0
2010-07-07 10:10:00,5.3,5.33,5.3,5.32,32000.0,5.3,5.33,5.3,5.32,32000.0
2010-07-07 10:15:00,5.32,5.32,5.3,5.3,21200.0,5.32,5.32,5.3,5.3,21200.0
2010-07-07 10:20:00,5.3,5.3,5.3,5.3,11600.0,5.3,5.3,5.3,5.3,11600.0
2010-07-07 10:25:00,5.3,5.31,5.28,5.28,41200.0,5.3,5.31,5.28,5.28,41200.0
2010-07-07 10:30:00,5.28,5.28,5.26,5.27,76000.0,5.28,5.28,5.26,5.27,76000.0
2010-07-07 10:35:00,5.27,5.27,5.26,5.26,16000.0,5.27,5.27,5.26,5.26,16000.0
2010-07-07 10:40:00,5.27,5.27,5.25,5.26,29200.0,5.27,5.27,5.25,5.26,29200.0
2010-07-07 10:45:00,5.26,5.27,5.25,5.27,29600.0,5.26,5.27,5.25,5.27,29600.0
2010-07-07 10:50:00,5.27,5.27,5.25,5.27,28800.0,5.27,5.27,5.25,5.27,28800.0
2010-07-07 10:55:00,5.27,5.27,5.24,5.24,45200.0,5.27,5.27,5.24,5.24,45200.0
2010-07-07 11:00:00,5.24,5.25,5.23,5.23,27200.0,5.24,5.25,5.23,5.23,27200.0
2010-07-07 11:05:00,5.23,5.25,5.23,5.24,24400.0,5.23,5.25,5.23,5.24,24400.0
2010-07-07 11:10:00,5.24,5.25,5.23,5.23,26400.0,5.24,5.25,5.23,5.23,26400.0
2010-07-07 11:15:00,5.23,5.23,5.22,5.22,8800.0,5.23,5.23,5.22,5.22,8800.0
2010-07-07 11:20:00,5.21,5.21,5.21,5.21,16400.0,5.21,5.21,5.21,5.21,16400.0
2010-07-07 11:25:00,5.21,5.21,5.2,5.2,13200.0,5.21,5.21,5.2,5.2,13200.0
2010-07-07 11:30:00,5.21,5.23,5.21,5.22,43200.0,5.21,5.23,5.21,5.22,43200.0
2010-07-07 11:35:00,5.22,5.23,5.22,5.23,10400.0,5.22,5.23,5.22,5.23,10400.0
2010-07-07 11:40:00,5.23,5.23,5.2,5.21,41600.0,5.23,5.23,5.2,5.21,41600.0
2010-07-07 11:45:00,5.21,5.21,5.2,5.21,47600.0,5.21,5.21,5.2,5.21,47600.0
2010-07-07 11:50:00,5.2,5.21,5.19,5.19,14400.0,5.2,5.21,5.19,5.19,14400.0
2010-07-07 11:55:00,5.19,5.19,5.19,5.19,21200.0,5.19,5.19,5.19,5.19,21200.0
2010-07-07 12:00:00,5.19,5.21,5.19,5.21,15600.0,5.19,5.21,5.19,5.21,15600.0
2010-07-07 12:05:00,5.21,5.21,5.2,5.21,11600.0,5.21,5.21,5.2,5.21,11600.0
2010-07-07 12:10:00,5.21,5.21,5.21,5.21,9200.0,5.21,5.21,5.21,5.21,9200.0
2010-07-07 12:15:00,5.21,5.21,5.18,5.18,11600.0,5.21,5.21,5.18,5.18,11600.0
2010-07-07 12:20:00,5.18,5.18,5.18,5.18,6800.0,5.18,5.18,5.18,5.18,6800.0
2010-07-07 12:25:00,5.18,5.19,5.18,5.18,24400.0,5.18,5.19,5.18,5.18,24400.0
2010-07-07 12:30:00,5.19,5.19,5.18,5.19,1200.0,5.19,5.19,5.18,5.19,1200.0
2010-07-07 12:35:00,5.18,5.19,5.18,5.18,13600.0,5.18,5.19,5.18,5.18,13600.0
2010-07-07 12:40:00,5.18,5.18,5.18,5.18,12000.0,5.18,5.18,5.18,5.18,12000.0
2010-07-07 12:45:00,5.18,5.18,5.18,5.18,15600.0,5.18,5.18,5.18,5.18,15600.0
2010-07-07 12:50:00,5.18,5.18,5.17,5.17,20400.0,5.18,5.18,5.17,5.17,20400.0
2010-07-07 12:55:00,5.17,5.18,5.17,5.18,13600.0,5.17,5.18,5.17,5.18,13600.0
2010-07-07 13:00:00,5.18,5.18,5.17,5.18,11600.0,5.18,5.18,5.17,5.18,11600.0
2010-07-07 13:05:00,5.18,5.18,5.18,5.18,3600.0,5.18,5.18,5.18,5.18,3600.0
2010-07-07 13:10:00,5.18,5.18,5.17,5.18,10000.0,5.18,5.18,5.17,5.18,10000.0
2010-07-07 13:15:00,5.18,5.19,5.18,5.19,10400.0,5.18,5.19,5.18,5.19,10400.0
2010-07-07 13:20:00,5.19,5.19,5.18,5.18,4000.0,5.19,5.19,5.18,5.18,4000.0
2010-07-07 13:25:00,5.18,5.18,5.18,5.18,20000.0,5.18,5.18,5.18,5.18,20000.0
2010-07-07 13:30:00,5.18,5.19,5.18,5.18,12400.0,5.18,5.19,5.18,5.18,12400.0
2010-07-07 13:35:00,5.18,5.19,5.18,5.18,23200.0,5.18,5.19,5.18,5.18,23200.0
2010-07-07 13:40:00,5.18,5.18,5.18,5.18,4000.0,5.18,5.18,5.18,5.18,4000.0
2010-07-07 13:45:00,5.18,5.2,5.18,5.19,19200.0,5.18,5.2,5.18,5.19,19200.0
2010-07-07 13:50:00,5.19,5.19,5.18,5.18,9200.0,5.19,5.19,5.18,5.18,9200.0
2010-07-07 13:55:00,5.18,5.2,5.18,5.18,19600.0,5.18,5.2,5.18,5.18,19600.0
2010-07-07 14:00:00,5.18,5.19,5.18,5.19,16400.0,5.18,5.19,5.18,5.19,16400.0
2010-07-07 14:05:00,5.19,5.19,5.19,5.19,18000.0,5.19,5.19,5.19,5.19,18000.0
2010-07-07 14:10:00,5.2,5.2,5.19,5.2,21200.0,5.2,5.2,5.19,5.2,21200.0
2010-07-07 14:15:00,5.2,5.2,5.19,5.19,10800.0,5.2,5.2,5.19,5.19,10800.0
2010-07-07 14:20:00,5.19,5.2,5.19,5.2,33600.0,5.19,5.2,5.19,5.2,33600.0
2010-07-07 14:25:00,5.19,5.2,5.19,5.2,29600.0,5.19,5.2,5.19,5.2,29600.0
2010-07-07 14:30:00,5.2,5.2,5.2,5.2,32000.0,5.2,5.2,5.2,5.2,32000.0
2010-07-07 14:35:00,5.21,5.22,5.21,5.22,22800.0,5.21,5.22,5.21,5.22,22800.0
2010-07-07 14:40:00,5.21,5.23,5.21,5.22,16000.0,5.21,5.23,5.21,5.22,16000.0
2010-07-07 14:45:00,5.23,5.24,5.22,5.23,26000.0,5.23,5.24,5.22,5.23,26000.0
2010-07-07 14:50:00,5.23,5.24,5.23,5.24,17200.0,5.23,5.24,5.23,5.24,17200.0
2010-07-07 14:55:00,5.24,5.25,5.24,5.25,21600.0,5.24,5.25,5.24,5.25,21600.0
2010-07-07 15:00:00,5.24,5.25,5.24,5.24,24800.0,5.24,5.25,5.24,5.24,24800.0
2010-07-07 15:05:00,5.24,5.25,5.24,5.24,24000.0,5.24,5.25,5.24,5.24,24000.0
2010-07-07 15:10:00,5.25,5.25,5.24,5.25,28800.0,5.25,5.25,5.24,5.25,28800.0
2010-07-07 15:15:00,5.25,5.26,5.25,5.25,22400.0,5.25,5.26,5.25,5.25,22400.0
2010-07-07 15:20:00,5.26,5.27,5.25,5.26,21200.0,5.26,5.27,5.25,5.26,21200.0
2010-07-07 15:25:00,5.26,5.27,5.26,5.27,27600.0,5.26,5.27,5.26,5.27,27600.0
2010-07-07 15:30:00,5.27,5.27,5.25,5.26,46400.0,5.27,5.27,5.25,5.26,46400.0
2010-07-07 15:35:00,5.26,5.26,5.25,5.26,35600.0,5.26,5.26,5.25,5.26,35600.0
2010-07-07 15:40:00,5.25,5.25,5.25,5.25,36400.0,5.25,5.25,5.25,5.25,36400.0
2010-07-07 15:45:00,5.25,5.27,5.25,5.27,72800.0,5.25,5.27,5.25,5.27,72800.0
2010-07-07 15:50:00,5.27,5.27,5.27,5.27,62400.0,5.27,5.27,5.27,5.27,62400.0
2010-07-07 15:55:00,5.27,5.27,5.25,5.27,184000.0,5.27,5.27,5.25,5.27,184000.0
2010-07-08 09:30:00,5.31,5.34,5.3,5.32,36000.0,5.31,5.34,5.3,5.32,36000.0
2010-07-08 09:35:00,5.33,5.37,5.33,5.37,3600.0,5.33,5.37,5.33,5.37,3600.0
2010-07-08 09:40:00,5.36,5.37,5.34,5.35,14000.0,5.36,5.37,5.34,5.35,14000.0
2010-07-08 09:45:00,5.35,5.39,5.35,5.37,9200.0,5.35,5.39,5.35,5.37,9200.0
2010-07-08 09:50:00,5.35,5.35,5.32,5.32,31200.0,5.35,5.35,5.32,5.32,31200.0
2010-07-08 09:55:00,5.31,5.32,5.29,5.32,6800.0,5.31,5.32,5.29,5.32,6800.0
2010-07-08 10:00:00,5.33,5.33,5.31,5.31,12800.0,5.33,5.33,5.31,5.31,12800.0
2010-07-08 10:05:00,5.31,5.31,5.31,5.31,12400.0,5.31,5.31,5.31,5.31,12400.0
2010-07-08 10:10:00,5.31,5.31,5.29,5.3,19600.0,5.31,5.31,5.29,5.3,19600.0
2010-07-08 10:15:00,5.3,5.31,5.3,5.3,8800.0,5.3,5.31,5.3,5.3,8800.0
2010-07-08 10:20:00,5.3,5.3,5.28,5.29,19600.0,5.3,5.3,5.28,5.29,19600.0
2010-07-08 10:25:00,5.28,5.28,5.27,5.28,10000.0,5.28,5.28,5.27,5.28,10000.0
2010-07-08 10:30:00,5.28,5.29,5.28,5.29,21600.0,5.28,5.29,5.28,5.29,21600.0
2010-07-08 10:35:00,5.29,5.3,5.29,5.29,20400.0,5.29,5.3,5.29,5.29,20400.0
2010-07-08 10:40:00,5.29,5.29,5.27,5.27,8000.0,5.29,5.29,5.27,5.27,8000.0
2010-07-08 10:45:00,5.27,5.29,5.27,5.29,10400.0,5.27,5.29,5.27,5.29,10400.0
2010-07-08 10:50:00,5.29,5.29,5.26,5.26,11600.0,5.29,5.29,5.26,5.26,11600.0
2010-07-08 10:55:00,5.27,5.28,5.26,5.26,17600.0,5.27,5.28,5.26,5.26,17600.0
2010-07-08 11:00:00,5.26,5.28,5.26,5.27,13600.0,5.26,5.28,5.26,5.27,13600.0
2010-07-08 11:05:00,5.27,5.27,5.25,5.25,9600.0,5.27,5.27,5.25,5.25,9600.0
2010-07-08 11:10:00,5.25,5.25,5.25,5.25,400.0,5.25,5.25,5.25,5.25,400.0
2010-07-08 11:15:00,5.25,5.26,5.25,5.26,4800.0,5.25,5.26,5.25,5.26,4800.0
2010-07-08 11:20:00,5.26,5.27,5.26,5.27,16000.0,5.26,5.27,5.26,5.27,16000.0
2010-07-08 11:25:00,5.27,5.27,5.27,5.27,8400.0,5.27,5.27,5.27,5.27,8400.0
2010-07-08 11:30:00,5.27,5.28,5.27,5.27,4400.0,5.27,5.28,5.27,5.27,4400.0
2010-07-08 11:35:00,5.28,5.29,5.28,5.28,8000.0,5.28,5.29,5.28,5.28,8000.0
2010-07-08 11:40:00,5.28,5.28,5.26,5.26,18800.0,5.28,5.28,5.26,5.26,18800.0
2010-07-08 11:45:00,5.26,5.27,5.25,5.25,23600.0,5.26,5.27,5.25,5.25,23600.0
2010-07-08 11:50:00,5.25,5.25,5.24,5.24,12400.0,5.25,5.25,5.24,5.24,12400.0
2010-07-08 11:55:00,5.23,5.25,5.23,5.25,9600.0,5.23,5.25,5.23,5.25,9600.0
2010-07-08 12:00:00,5.25,5.25,5.24,5.25,18400.0,5.25,5.25,5.24,5.25,18400.0
2010-07-08 12:05:00,5.25,5.25,5.24,5.24,10800.0,5.25,5.25,5.24,5.24,10800.0
2010-07-08 12:10:00,5.24,5.25,5.23,5.23,11200.0,5.24,5.25,5.23,5.23,11200.0
2010-07-08 12:15:00,5.24,5.24,5.23,5.24,13600.0,5.24,5.24,5.23,5.24,13600.0
2010-07-08 12:20:00,5.24,5.24,5.23,5.23,4800.0,5.24,5.24,5.23,5.23,4800.0
2010-07-08 12:25:00,5.24,5.24,5.24,5.24,5600.0,5.24,5.24,5.24,5.24,5600.0
2010-07-08 12:30:00,5.24,5.24,5.24,5.24,1600.0,5.24,5.24,5.24,5.24,1600.0
2010-07-08 12:35:00,5.24,5.25,5.24,5.25,17200.0,5.24,5.25,5.24,5.25,17200.0
2010-07-08 12:40:00,5.24,5.25,5.24,5.25,8800.0,5.24,5.25,5.24,5.25,8800.0
2010-07-08 12:45:00,5.24,5.25,5.24,5.25,6400.0,5.24,5.25,5.24,5.25,6400.0
2010-07-08 12:50:00,5.25,5.27,5.25,5.27,12000.0,5.25,5.27,5.25,5.27,12000.0
2010-07-08 12:55:00,5.26,5.27,5.25,5.25,19600.0,5.26,5.27,5.25,5.25,19600.0
2010-07-08 13:00:00,5.25,5.25,5.24,5.24,8800.0,5.25,5.25,5.24,5.24,8800.0
2010-07-08 13:05:00,5.24,5.24,5.24,5.24,3200.0,5.24,5.24,5.24,5.24,3200.0
2010-07-08 13:10:00,5.25,5.25,5.25,5.25,3200.0,5.25,5.25,5.25,5.25,3200.0
2010-07-08 13:15:00,5.25,5.25,5.25,5.25,10800.0,5.25,5.25,5.25,5.25,10800.0
2010-07-08 13:20:00,5.25,5.25,5.25,5.25,12400.0,5.25,5.25,5.25,5.25,12400.0
2010-07-08 13:25:00,5.25,5.25,5.22,5.22,13200.0,5.25,5.25,5.22,5.22,13200.0
2010-07-08 13:30:00,5.22,5.23,5.22,5.23,16000.0,5.22,5.23,5.22,5.23,16000.0
2010-07-08 13:35:00,5.23,5.24,5.23,5.24,14000.0,5.23,5.24,5.23,5.24,14000.0
2010-07-08 13:40:00,5.24,5.24,5.24,5.24,18400.0,5.24,5.24,5.24,5.24,18400.0
2010-07-08 13:45:00,5.24,5.24,5.24,5.24,13600.0,5.24,5.24,5.24,5.24,13600.0
2010-07-08 13:50:00,5.24,5.25,5.24,5.25,27200.0,5.24,5.25,5.24,5.25,27200.0
2010-07-08 13:55:00,5.24,5.24,5.23,5.23,36000.0,5.24,5.24,5.23,5.23,36000.0
2010-07-08 14:00:00,5.23,5.24,5.23,5.23,17200.0,5.23,5.24,5.23,5.23,17200.0
2010-07-08 14:05:00,5.23,5.24,5.22,5.22,14000.0,5.23,5.24,5.22,5.22,14000.0
2010-07-08 14:10:00,5.22,5.23,5.21,5.22,24400.0,5.22,5.23,5.21,5.22,24400.0
2010-07-08 14:15:00,5.22,5.22,5.2,5.21,36400.0,5.22,5.22,5.2,5.21,36400.0
2010-07-08 14:20:00,5.22,5.22,5.22,5.22,14800.0,5.22,5.22,5.22,5.22,14800.0
2010-07-08 14:25:00,5.22,5.23,5.22,5.23,4800.0,5.22,5.23,5.22,5.23,4800.0
2010-07-08 14:30:00,5.23,5.24,5.23,5.24,4000.0,5.23,5.24,5.23,5.24,4000.0
2010-07-08 14:35:00,5.24,5.24,5.23,5.24,28800.0,5.24,5.24,5.23,5.24,28800.0
2010-07-08 14:40:00,5.24,5.25,5.24,5.25,8800.0,5.24,5.25,5.24,5.25,8800.0
2010-07-08 14:45:00,5.25,5.25,5.25,5.25,19200.0,5.25,5.25,5.25,5.25,19200.0
2010-07-08 14:50:00,5.25,5.25,5.25,5.25,29600.0,5.25,5.25,5.25,5.25,29600.0
2010-07-08 14:55:00,5.25,5.25,5.23,5.24,111200.0,5.25,5.25,5.23,5.24,111200.0
2010-07-08 15:00:00,5.24,5.24,5.23,5.23,55200.0,5.24,5.24,5.23,5.23,55200.0
2010-07-08 15:05:00,5.23,5.24,5.23,5.23,32400.0,5.23,5.24,5.23,5.23,32400.0
2010-07-08 15:10:00,5.23,5.23,5.21,5.22,56000.0,5.23,5.23,5.21,5.22,56000.0
2010-07-08 15:15:00,5.22,5.24,5.22,5.24,22400.0,5.22,5.24,5.22,5.24,22400.0
2010-07-08 15:20:00,5.24,5.24,5.23,5.23,62000.0,5.24,5.24,5.23,5.23,62000.0
2010-07-08 15:25:00,5.24,5.24,5.23,5.24,25600.0,5.24,5.24,5.23,5.24,25600.0
2010-07-08 15:30:00,5.24,5.25,5.23,5.25,140000.0,5.24,5.25,5.23,5.25,140000.0
2010-07-08 15:35:00,5.25,5.25,5.24,5.25,75200.0,5.25,5.25,5.24,5.25,75200.0
2010-07-08 15:40:00,5.25,5.25,5.25,5.25,66000.0,5.25,5.25,5.25,5.25,66000.0
2010-07-08 15:45:00,5.25,5.26,5.24,5.24,98400.0,5.25,5.26,5.24,5.24,98400.0
2010-07-08 15:50:00,5.24,5.26,5.23,5.23,162800.0,5.24,5.26,5.23,5.23,162800.0
2010-07-08 15:55:00,5.23,5.24,5.23,5.24,219200.0,5.23,5.24,5.23,5.24,219200.0
2010-07-09 09:30:00,5.24,5.26,5.22,5.22,12800.0,5.24,5.26,5.22,5.22,12800.0
2010-07-09 09:35:00,5.22,5.22,5.22,5.22,400.0,5.22,5.22,5.22,5.22,400.0
2010-07-09 09:40:00,5.22,5.23,5.21,5.21,6400.0,5.22,5.23,5.21,5.21,6400.0
2010-07-09 09:45:00,5.21,5.22,5.21,5.21,4400.0,5.21,5.22,5.21,5.21,4400.0
2010-07-09 09:50:00,5.21,5.21,5.18,5.18,16400.0,5.21,5.21,5.18,5.18,16400.0
2010-07-09 09:55:00,5.17,5.2,5.17,5.2,9600.0,5.17,5.2,5.17,5.2,9600.0
2010-07-09 10:00:00,5.19,5.21,5.19,5.2,21600.0,5.19,5.21,5.19,5.2,21600.0
2010-07-09 10:05:00,5.2,5.2,5.17,5.19,29200.0,5.2,5.2,5.17,5.19,29200.0
2010-07-09 10:10:00,5.19,5.2,5.19,5.2,4000.0,5.19,5.2,5.19,5.2,4000.0
2010-07-09 10:15:00,5.2,5.21,5.19,5.21,10000.0,5.2,5.21,5.19,5.21,10000.0
2010-07-09 10:20:00,5.22,5.22,5.21,5.22,9200.0,5.22,5.22,5.21,5.22,9200.0
2010-07-09 10:25:00,5.22,5.22,5.2,5.2,12800.0,5.22,5.22,5.2,5.2,12800.0
2010-07-09 10:30:00,5.2,5.2,5.19,5.2,22800.0,5.2,5.2,5.19,5.2,22800.0
2010-07-09 10:35:00,5.2,5.2,5.2,5.2,800.0,5.2,5.2,5.2,5.2,800.0
2010-07-09 10:40:00,5.22,5.22,5.2,5.2,10400.0,5.22,5.22,5.2,5.2,10400.0
2010-07-09 10:45:00,5.2,5.2,5.18,5.2,28400.0,5.2,5.2,5.18,5.2,28400.0
2010-07-09 10:50:00,5.19,5.21,5.19,5.19,31600.0,5.19,5.21,5.19,5.19,31600.0
2010-07-09 10:55:00,5.19,5.19,5.17,5.18,23600.0,5.19,5.19,5.17,5.18,23600.0
2010-07-09 11:00:00,5.18,5.19,5.18,5.18,11200.0,5.18,5.19,5.18,5.18,11200.0
2010-07-09 11:05:00,5.2,5.2,5.19,5.19,5200.0,5.2,5.2,5.19,5.19,5200.0
2010-07-09 11:10:00,5.2,5.2,5.18,5.19,18800.0,5.2,5.2,5.18,5.19,18800.0
2010-07-09 11:15:00,5.19,5.19,5.19,5.19,13200.0,5.19,5.19,5.19,5.19,13200.0
2010-07-09 11:20:00,5.18,5.2,5.18,5.2,15200.0,5.18,5.2,5.18,5.2,15200.0
2010-07-09 11:25:00,5.2,5.2,5.18,5.19,12400.0,5.2,5.2,5.18,5.19,12400.0
2010-07-09 11:30:00,5.2,5.2,5.17,5.17,24800.0,5.2,5.2,5.17,5.17,24800.0
2010-07-09 11:35:00,5.17,5.18,5.15,5.17,42400.0,5.17,5.18,5.15,5.17,42400.0
2010-07-09 11:40:00,5.16,5.16,5.15,5.15,52000.0,5.16,5.16,5.15,5.15,52000.0
2010-07-09 11:45:00,5.15,5.15,5.14,5.15,28800.0,5.15,5.15,5.14,5.15,28800.0
2010-07-09 11:50:00,5.14,5.14,5.13,5.14,25200.0,5.14,5.14,5.13,5.14,25200.0
2010-07-09 11:55:00,5.14,5.15,5.14,5.14,17600.0,5.14,5.15,5.14,5.14,17600.0
2010-07-09 12:00:00,5.15,5.15,5.14,5.15,27200.0,5.15,5.15,5.14,5.15,27200.0
2010-07-09 12:05:00,5.15,5.16,5.15,5.16,7200.0,5.15,5.16,5.15,5.16,7200.0
2010-07-09 12:10:00,5.16,5.16,5.16,5.16,10800.0,5.16,5.16,5.16,5.16,10800.0
2010-07-09 12:15:00,5.16,5.16,5.16,5.16,10000.0,5.16,5.16,5.16,5.16,10000.0
2010-07-09 12:20:00,5.16,5.16,5.15,5.15,10000.0,5.16,5.16,5.15,5.15,10000.0
2010-07-09 12:25:00,5.15,5.15,5.14,5.14,11600.0,5.15,5.15,5.14,5.14,11600.0
2010-07-09 12:30:00,5.14,5.15,5.14,5.15,10400.0,5.14,5.15,5.14,5.15,10400.0
2010-07-09 12:35:00,5.15,5.15,5.13,5.14,26400.0,5.15,5.15,5.13,5.14,26400.0
2010-07-09 12:40:00,5.14,5.14,5.14,5.14,6400.0,5.14,5.14,5.14,5.14,6400.0
2010-07-09 12:45:00,5.15,5.15,5.14,5.15,7200.0,5.15,5.15,5.14,5.15,7200.0
2010-07-09 12:50:00,5.16,5.16,5.16,5.16,10400.0,5.16,5.16,5.16,5.16,10400.0
2010-07-09 12:55:00,5.16,5.16,5.16,5.16,4000.0,5.16,5.16,5.16,5.16,4000.0
2010-07-09 13:00:00,5.16,5.17,5.16,5.16,23600.0,5.16,5.17,5.16,5.16,23600.0
2010-07-09 13:05:00,5.16,5.16,5.16,5.16,14400.0,5.16,5.16,5.16,5.16,14400.0
2010-07-09 13:10:00,5.16,5.16,5.15,5.15,21600.0,5.16,5.16,5.15,5.15,21600.0
2010-07-09 13:15:00,5.15,5.16,5.15,5.15,10800.0,5.15,5.16,5.15,5.15,10800.0
2010-07-09 13:20:00,5.15,5.15,5.15,5.15,2000.0,5.15,5.15,5.15,5.15,2000.0
2010-07-09 13:25:00,5.15,5.16,5.15,5.15,16800.0,5.15,5.16,5.15,5.15,16800.0
2010-07-09 13:30:00,5.15,5.15,5.15,5.15,6800.0,5.15,5.15,5.15,5.15,6800.0
2010-07-09 13:35:00,5.15,5.16,5.15,5.15,31600.0,5.15,5.16,5.15,5.15,31600.0
2010-07-09 13:40:00,5.15,5.15,5.14,5.14,38800.0,5.15,5.15,5.14,5.14,38800.0
2010-07-09 13:45:00,5.14,5.15,5.14,5.14,18800.0,5.14,5.15,5.14,5.14,18800.0
2010-07-09 13:50:00,5.15,5.15,5.15,5.15,3200.0,5.15,5.15,5.15,5.15,3200.0
2010-07-09 13:55:00,5.14,5.14,5.14,5.14,16400.0,5.14,5.14,5.14,5.14,16400.0
2010-07-09 14:00:00,5.14,5.15,5.14,5.14,7600.0,5.14,5.15,5.14,5.14,7600.0
2010-07-09 14:05:00,5.14,5.15,5.14,5.15,22800.0,5.14,5.15,5.14,5.15,22800.0
2010-07-09 14:10:00,5.15,5.15,5.14,5.15,38000.0,5.15,5.15,5.14,5.15,38000.0
2010-07-09 14:15:00,5.15,5.15,5.14,5.14,8800.0,5.15,5.15,5.14,5.14,8800.0
2010-07-09 14:20:00,5.14,5.14,5.14,5.14,4000.0,5.14,5.14,5.14,5.14,4000.0
2010-07-09 14:25:00,5.14,5.14,5.13,5.14,10800.0,5.14,5.14,5.13,5.14,10800.0
2010-07-09 14:30:00,5.13,5.14,5.13,5.13,13200.0,5.13,5.14,5.13,5.13,13200.0
2010-07-09 14:35:00,5.13,5.14,5.13,5.14,6000.0,5.13,5.14,5.13,5.14,6000.0
2010-07-09 14:40:00,5.14,5.16,5.14,5.16,24000.0,5.14,5.16,5.14,5.16,24000.0
2010-07-09 14:45:00,5.15,5.16,5.15,5.16,7600.0,5.15,5.16,5.15,5.16,7600.0
2010-07-09 14:50:00,5.16,5.17,5.15,5.17,55200.0,5.16,5.17,5.15,5.17,55200.0
2010-07-09 14:55:00,5.17,5.18,5.17,5.18,41200.0,5.17,5.18,5.17,5.18,41200.0
2010-07-09 15:00:00,5.18,5.18,5.18,5.18,41200.0,5.18,5.18,5.18,5.18,41200.0
2010-07-09 15:05:00,5.18,5.18,5.18,5.18,6400.0,5.18,5.18,5.18,5.18,6400.0
2010-07-09 15:10:00,5.18,5.19,5.18,5.19,13600.0,5.18,5.19,5.18,5.19,13600.0
2010-07-09 15:15:00,5.18,5.19,5.18,5.18,12800.0,5.18,5.19,5.18,5.18,12800.0
2010-07-09 15:20:00,5.18,5.18,5.18,5.18,7200.0,5.18,5.18,5.18,5.18,7200.0
2010-07-09 15:25:00,5.18,5.18,5.17,5.18,18800.0,5.18,5.18,5.17,5.18,18800.0
2010-07-09 15:30:00,5.18,5.18,5.18,5.18,22000.0,5.18,5.18,5.18,5.18,22000.0
2010-07-09 15:35:00,5.18,5.19,5.18,5.19,33600.0,5.18,5.19,5.18,5.19,33600.0
2010-07-09 15:40:00,5.19,5.19,5.19,5.19,32800.0,5.19,5.19,5.19,5.19,32800.0
2010-07-09 15:45:00,5.19,5.2,5.19,5.2,36400.0,5.19,5.2,5.19,5.2,36400.0
2010-07-09 15:50:00,5.2,5.22,5.19,5.22,70800.0,5.2,5.22,5.19,5.22,70800.0
2010-07-09 15:55:00,5.22,5.22,5.18,5.21,223200.0,5.22,5.22,5.18,5.21,223200.0
2010-07-12 09:30:00,5.19,5.21,5.16,5.18,9600.0,5.19,5.21,5.16,5.18,9600.0
2010-07-12 09:35:00,5.15,5.16,5.14,5.14,6400.0,5.15,5.16,5.14,5.14,6400.0
2010-07-12 09:40:00,5.15,5.16,5.15,5.15,3200.0,5.15,5.16,5.15,5.15,3200.0
2010-07-12 09:45:00,5.17,5.2,5.17,5.2,8400.0,5.17,5.2,5.17,5.2,8400.0
2010-07-12 09:50:00,5.19,5.2,5.16,5.19,32000.0,5.19,5.2,5.16,5.19,32000.0
2010-07-12 09:55:00,5.18,5.2,5.18,5.19,18800.0,5.18,5.2,5.18,5.19,18800.0
2010-07-12 10:00:00,5.19,5.19,5.18,5.19,8800.0,5.19,5.19,5.18,5.19,8800.0
2010-07-12 10:05:00,5.19,5.19,5.18,5.18,21600.0,5.19,5.19,5.18,5.18,21600.0
2010-07-12 10:10:00,5.18,5.19,5.16,5.17,65200.0,5.18,5.19,5.16,5.17,65200.0
2010-07-12 10:15:00,5.17,5.18,5.17,5.17,41600.0,5.17,5.18,5.17,5.17,41600.0
2010-07-12 10:20:00,5.18,5.18,5.15,5.15,15200.0,5.18,5.18,5.15,5.15,15200.0
2010-07-12 10:25:00,5.15,5.17,5.15,5.16,9600.0,5.15,5.17,5.15,5.16,9600.0
2010-07-12 10:30:00,5.16,5.17,5.16,5.16,6800.0,5.16,5.17,5.16,5.16,6800.0
2010-07-12 10:35:00,5.17,5.17,5.17,5.17,1600.0,5.17,5.17,5.17,5.17,1600.0
2010-07-12 10:40:00,5.17,5.17,5.16,5.16,8000.0,5.17,5.17,5.16,5.16,8000.0
2010-07-12 10:45:00,5.16,5.16,5.14,5.16,15600.0,5.16,5.16,5.14,5.16,15600.0
2010-07-12 10:50:00,5.16,5.16,5.14,5.14,11200.0,5.16,5.16,5.14,5.14,11200.0
2010-07-12 10:55:00,5.14,5.14,5.13,5.13,17200.0,5.14,5.14,5.13,5.13,17200.0
2010-07-12 11:00:00,5.13,5.13,5.1,5.12,15600.0,5.13,5.13,5.1,5.12,15600.0
2010-07-12 11:05:00,5.12,5.12,5.1,5.1,9600.0,5.12,5.12,5.1,5.1,9600.0
2010-07-12 11:10:00,5.1,5.12,5.1,5.12,4800.0,5.1,5.12,5.1,5.12,4800.0
2010-07-12 11:15:00,5.14,5.14,5.13,5.14,5600.0,5.14,5.14,5.13,5.14,5600.0
2010-07-12 11:20:00,5.13,5.13,5.12,5.12,10000.0,5.13,5.13,5.12,5.12,10000.0
2010-07-12 11:25:00,5.13,5.13,5.13,5.13,800.0,5.13,5.13,5.13,5.13,800.0
2010-07-12 11:30:00,5.14,5.14,5.12,5.13,5200.0,5.14,5.14,5.12,5.13,5200.0
2010-07-12 11:35:00,5.13,5.13,5.12,5.12,11200.0,5.13,5.13,5.12,5.12,11200.0
2010-07-12 11:40:00,5.13,5.14,5.13,5.14,2800.0,5.13,5.14,5.13,5.14,2800.0
2010-07-12 11:45:00,5.14,5.14,5.13,5.13,2800.0,5.14,5.14,5.13,5.13,2800.0
2010-07-12 11:50:00,5.13,5.13,5.12,5.13,3600.0,5.13,5.13,5.12,5.13,3600.0
2010-07-12 11:55:00,5.13,5.14,5.13,5.13,5600.0,5.13,5.14,5.13,5.13,5600.0
2010-07-12 12:00:00,5.13,5.15,5.13,5.15,2400.0,5.13,5.15,5.13,5.15,2400.0
2010-07-12 12:05:00,5.14,5.15,5.14,5.15,5200.0,5.14,5.15,5.14,5.15,5200.0
2010-07-12 12:10:00,5.14,5.15,5.14,5.15,6800.0,5.14,5.15,5.14,5.15,6800.0
2010-07-12 12:15:00,5.16,5.16,5.14,5.14,6800.0,5.16,5.16,5.14,5.14,6800.0
2010-07-12 12:20:00,5.13,5.14,5.13,5.13,2400.0,5.13,5.14,5.13,5.13,2400.0
2010-07-12 12:25:00,5.14,5.14,5.12,5.12,2800.0,5.14,5.14,5.12,5.12,2800.0
2010-07-12 12:30:00,5.13,5.13,5.12,5.13,5600.0,5.13,5.13,5.12,5.13,5600.0
2010-07-12 12:35:00,5.13,5.13,5.12,5.13,12800.0,5.13,5.13,5.12,5.13,12800.0
2010-07-12 12:40:00,5.13,5.14,5.13,5.13,5200.0,5.13,5.14,5.13,5.13,5200.0
2010-07-12 12:45:00,5.13,5.13,5.11,5.11,6800.0,5.13,5.13,5.11,5.11,6800.0
2010-07-12 12:50:00,5.11,5.13,5.11,5.13,5200.0,5.11,5.13,5.11,5.13,5200.0
2010-07-12 12:55:00,5.13,5.13,5.12,5.12,6000.0,5.13,5.13,5.12,5.12,6000.0
2010-07-12 13:00:00,5.12,5.12,5.1,5.11,7600.0,5.12,5.12,5.1,5.11,7600.0
2010-07-12 13:05:00,5.11,5.12,5.11,5.12,3600.0,5.11,5.12,5.11,5.12,3600.0
2010-07-12 13:10:00,5.12,5.12,5.11,5.12,6800.0,5.12,5.12,5.11,5.12,6800.0
2010-07-12 13:15:00,5.11,5.14,5.11,5.14,6800.0,5.11,5.14,5.11,5.14,6800.0
2010-07-12 13:20:00,5.13,5.13,5.13,5.13,2400.0,5.13,5.13,5.13,5.13,2400.0
2010-07-12 13:25:00,5.13,5.14,5.13,5.14,7600.0,5.13,5.14,5.13,5.14,7600.0
2010-07-12 13:30:00,5.14,5.14,5.14,5.14,8400.0,5.14,5.14,5.14,5.14,8400.0
2010-07-12 13:35:00,5.14,5.14,5.13,5.14,4000.0,5.14,5.14,5.13,5.14,4000.0
2010-07-12 13:40:00,5.14,5.14,5.13,5.13,4800.0,5.14,5.14,5.13,5.13,4800.0
2010-07-12 13:45:00,5.13,5.13,5.13,5.13,800.0,5.13,5.13,5.13,5.13,800.0
2010-07-12 13:50:00,5.14,5.15,5.14,5.15,7200.0,5.14,5.15,5.14,5.15,7200.0
2010-07-12 13:55:00,5.15,5.16,5.14,5.15,7600.0,5.15,5.16,5.14,5.15,7600.0
2010-07-12 14:00:00,5.14,5.15,5.14,5.14,2000.0,5.14,5.15,5.14,5.14,2000.0
2010-07-12 14:05:00,5.14,5.14,5.14,5.14,6000.0,5.14,5.14,5.14,5.14,6000.0
2010-07-12 14:10:00,5.14,5.15,5.14,5.15,16000.0,5.14,5.15,5.14,5.15,16000.0
2010-07-12 14:15:00,5.16,5.16,5.15,5.15,19200.0,5.16,5.16,5.15,5.15,19200.0
2010-07-12 14:20:00,5.14,5.16,5.14,5.15,7600.0,5.14,5.16,5.14,5.15,7600.0
2010-07-12 14:25:00,5.15,5.16,5.14,5.15,7200.0,5.15,5.16,5.14,5.15,7200.0
2010-07-12 14:30:00,5.15,5.15,5.14,5.14,8000.0,5.15,5.15,5.14,5.14,8000.0
2010-07-12 14:35:00,5.14,5.16,5.14,5.16,4400.0,5.14,5.16,5.14,5.16,4400.0
2010-07-12 14:40:00,5.16,5.18,5.16,5.18,9600.0,5.16,5.18,5.16,5.18,9600.0
2010-07-12 14:45:00,5.18,5.18,5.17,5.18,6000.0,5.18,5.18,5.17,5.18,6000.0
2010-07-12 14:50:00,5.17,5.17,5.16,5.16,26000.0,5.17,5.17,5.16,5.16,26000.0
2010-07-12 14:55:00,5.16,5.17,5.16,5.17,32000.0,5.16,5.17,5.16,5.17,32000.0
2010-07-12 15:00:00,5.17,5.17,5.16,5.16,7600.0,5.17,5.17,5.16,5.16,7600.0
2010-07-12 15:05:00,5.16,5.17,5.15,5.15,16800.0,5.16,5.17,5.15,5.15,16800.0
2010-07-12 15:10:00,5.16,5.17,5.16,5.17,8800.0,5.16,5.17,5.16,5.17,8800.0
2010-07-12 15:15:00,5.17,5.17,5.16,5.16,8800.0,5.17,5.17,5.16,5.16,8800.0
2010-07-12 15:20:00,5.16,5.17,5.16,5.17,13200.0,5.16,5.17,5.16,5.17,13200.0
2010-07-12 15:25:00,5.17,5.17,5.16,5.17,10400.0,5.17,5.17,5.16,5.17,10400.0
2010-07-12 15:30:00,5.17,5.17,5.17,5.17,12400.0,5.17,5.17,5.17,5.17,12400.0
2010-07-12 15:35:00,5.17,5.17,5.16,5.17,41200.0,5.17,5.17,5.16,5.17,41200.0
2010-07-12 15:40:00,5.17,5.17,5.16,5.16,17600.0,5.17,5.17,5.16,5.16,17600.0
2010-07-12 15:45:00,5.16,5.16,5.15,5.15,25600.0,5.16,5.16,5.15,5.15,25600.0
2010-07-12 15:50:00,5.15,5.15,5.14,5.15,49600.0,5.15,5.15,5.14,5.15,49600.0
2010-07-12 15:55:00,5.15,5.16,5.15,5.16,44800.0,5.15,5.16,5.15,5.16,44800.0
2010-07-13 09:30:00,5.22,5.22,5.19,5.2,21200.0,5.22,5.22,5.19,5.2,21200.0
2010-07-13 09:35:00,5.19,5.2,5.18,5.18,8800.0,5.19,5.2,5.18,5.18,8800.0
2010-07-13 09:40:00,5.18,5.19,5.12,5.14,18400.0,5.18,5.19,5.12,5.14,18400.0
2010-07-13 09:45:00,5.14,5.16,5.13,5.16,27600.0,5.14,5.16,5.13,5.16,27600.0
2010-07-13 09:50:00,5.16,5.19,5.16,5.19,16000.0,5.16,5.19,5.16,5.19,16000.0
2010-07-13 09:55:00,5.18,5.18,5.17,5.18,16800.0,5.18,5.18,5.17,5.18,16800.0
2010-07-13 10:00:00,5.18,5.19,5.18,5.19,20400.0,5.18,5.19,5.18,5.19,20400.0
2010-07-13 10:05:00,5.18,5.18,5.18,5.18,14800.0,5.18,5.18,5.18,5.18,14800.0
2010-07-13 10:10:00,5.18,5.18,5.17,5.17,8800.0,5.18,5.18,5.17,5.17,8800.0
2010-07-13 10:15:00,5.17,5.17,5.16,5.16,7200.0,5.17,5.17,5.16,5.16,7200.0
2010-07-13 10:20:00,5.17,5.17,5.17,5.17,6800.0,5.17,5.17,5.17,5.17,6800.0
2010-07-13 10:25:00,5.17,5.18,5.17,5.17,10800.0,5.17,5.18,5.17,5.17,10800.0
2010-07-13 10:30:00,5.17,5.18,5.17,5.17,9600.0,5.17,5.18,5.17,5.17,9600.0
2010-07-13 10:35:00,5.17,5.18,5.17,5.17,8000.0,5.17,5.18,5.17,5.17,8000.0
2010-07-13 10:40:00,5.17,5.17,5.17,5.17,1200.0,5.17,5.17,5.17,5.17,1200.0
2010-07-13 10:45:00,5.17,5.18,5.17,5.18,8000.0,5.17,5.18,5.17,5.18,8000.0
2010-07-13 10:50:00,5.18,5.19,5.17,5.18,39600.0,5.18,5.19,5.17,5.18,39600.0
2010-07-13 10:55:00,5.17,5.17,5.16,5.16,5200.0,5.17,5.17,5.16,5.16,5200.0
2010-07-13 11:00:00,5.16,5.18,5.16,5.17,9200.0,5.16,5.18,5.16,5.17,9200.0
2010-07-13 11:05:00,5.18,5.18,5.17,5.18,8800.0,5.18,5.18,5.17,5.18,8800.0
2010-07-13 11:10:00,5.18,5.19,5.18,5.19,34400.0,5.18,5.19,5.18,5.19,34400.0
2010-07-13 11:15:00,5.19,5.2,5.19,5.19,6000.0,5.19,5.2,5.19,5.19,6000.0
2010-07-13 11:20:00,5.2,5.2,5.19,5.19,12400.0,5.2,5.2,5.19,5.19,12400.0
2010-07-13 11:25:00,5.19,5.2,5.19,5.2,67200.0,5.19,5.2,5.19,5.2,67200.0
2010-07-13 11:30:00,5.2,5.21,5.2,5.2,60800.0,5.2,5.21,5.2,5.2,60800.0
2010-07-13 11:35:00,5.2,5.21,5.19,5.2,47600.0,5.2,5.21,5.19,5.2,47600.0
2010-07-13 11:40:00,5.2,5.22,5.2,5.21,4800.0,5.2,5.22,5.2,5.21,4800.0
2010-07-13 11:45:00,5.21,5.22,5.21,5.21,11200.0,5.21,5.22,5.21,5.21,11200.0
2010-07-13 11:50:00,5.21,5.22,5.21,5.21,8400.0,5.21,5.22,5.21,5.21,8400.0
2010-07-13 11:55:00,5.22,5.22,5.22,5.22,4000.0,5.22,5.22,5.22,5.22,4000.0
2010-07-13 12:00:00,5.22,5.24,5.22,5.23,9200.0,5.22,5.24,5.22,5.23,9200.0
2010-07-13 12:05:00,5.24,5.25,5.24,5.25,3200.0,5.24,5.25,5.24,5.25,3200.0
2010-07-13 12:10:00,5.25,5.26,5.24,5.25,9200.0,5.25,5.26,5.24,5.25,9200.0
2010-07-13 12:15:00,5.25,5.25,5.24,5.25,5600.0,5.25,5.25,5.24,5.25,5600.0
2010-07-13 12:20:00,5.25,5.26,5.25,5.25,2800.0,5.25,5.26,5.25,5.25,2800.0
2010-07-13 12:25:00,5.26,5.26,5.26,5.26,2400.0,5.26,5.26,5.26,5.26,2400.0
2010-07-13 12:30:00,5.27,5.27,5.26,5.27,4000.0,5.27,5.27,5.26,5.27,4000.0
2010-07-13 12:35:00,5.27,5.28,5.27,5.27,6400.0,5.27,5.28,5.27,5.27,6400.0
2010-07-13 12:40:00,5.27,5.28,5.27,5.27,10400.0,5.27,5.28,5.27,5.27,10400.0
2010-07-13 12:45:00,5.28,5.28,5.28,5.28,4000.0,5.28,5.28,5.28,5.28,4000.0
2010-07-13 12:50:00,5.28,5.28,5.28,5.28,7200.0,5.28,5.28,5.28,5.28,7200.0
2010-07-13 12:55:00,5.29,5.29,5.29,5.29,10400.0,5.29,5.29,5.29,5.29,10400.0
2010-07-13 13:00:00,5.29,5.3,5.29,5.29,11600.0,5.29,5.3,5.29,5.29,11600.0
2010-07-13 13:05:00,5.3,5.3,5.3,5.3,15600.0,5.3,5.3,5.3,5.3,15600.0
2010-07-13 13:10:00,5.3,5.3,5.29,5.29,23600.0,5.3,5.3,5.29,5.29,23600.0
2010-07-13 13:15:00,5.29,5.29,5.28,5.28,2800.0,5.29,5.29,5.28,5.28,2800.0
2010-07-13 13:20:00,5.29,5.3,5.29,5.3,4800.0,5.29,5.3,5.29,5.3,4800.0
2010-07-13 13:25:00,5.29,5.3,5.28,5.28,4800.0,5.29,5.3,5.28,5.28,4800.0
2010-07-13 13:30:00,5.28,5.29,5.28,5.28,106800.0,5.28,5.29,5.28,5.28,106800.0
2010-07-13 13:35:00,5.28,5.28,5.27,5.28,10800.0,5.28,5.28,5.27,5.28,10800.0
2010-07-13 13:40:00,5.28,5.28,5.28,5.28,6400.0,5.28,5.28,5.28,5.28,6400.0
2010-07-13 13:45:00,5.28,5.28,5.27,5.27,6400.0,5.28,5.28,5.27,5.27,6400.0
2010-07-13 13:50:00,5.28,5.28,5.26,5.27,4400.0,5.28,5.28,5.26,5.27,4400.0
2010-07-13 13:55:00,5.27,5.27,5.27,5.27,4400.0,5.27,5.27,5.27,5.27,4400.0
2010-07-13 14:00:00,5.27,5.27,5.26,5.27,2400.0,5.27,5.27,5.26,5.27,2400.0
2010-07-13 14:05:00,5.27,5.28,5.27,5.28,3600.0,5.27,5.28,5.27,5.28,3600.0
2010-07-13 14:10:00,5.28,5.29,5.28,5.29,5200.0,5.28,5.29,5.28,5.29,5200.0
2010-07-13 14:15:00,5.29,5.31,5.29,5.3,15600.0,5.29,5.31,5.29,5.3,15600.0
2010-07-13 14:20:00,5.3,5.3,5.3,5.3,32000.0,5.3,5.3,5.3,5.3,32000.0
2010-07-13 14:25:00,5.3,5.31,5.3,5.3,10800.0,5.3,5.31,5.3,5.3,10800.0
2010-07-13 14:30:00,5.3,5.31,5.3,5.3,8800.0,5.3,5.31,5.3,5.3,8800.0
2010-07-13 14:35:00,5.31,5.31,5.3,5.31,25600.0,5.31,5.31,5.3,5.31,25600.0
2010-07-13 14:40:00,5.31,5.31,5.3,5.3,14400.0,5.31,5.31,5.3,5.3,14400.0
2010-07-13 14:45:00,5.3,5.32,5.3,5.32,23600.0,5.3,5.32,5.3,5.32,23600.0
2010-07-13 14:50:00,5.32,5.32,5.31,5.31,55600.0,5.32,5.32,5.31,5.31,55600.0
2010-07-13 14:55:00,5.31,5.32,5.31,5.32,19600.0,5.31,5.32,5.31,5.32,19600.0
2010-07-13 15:00:00,5.32,5.33,5.32,5.33,55200.0,5.32,5.33,5.32,5.33,55200.0
2010-07-13 15:05:00,5.33,5.33,5.32,5.33,40000.0,5.33,5.33,5.32,5.33,40000.0
2010-07-13 15:10:00,5.32,5.34,5.32,5.33,10000.0,5.32,5.34,5.32,5.33,10000.0
2010-07-13 15:15:00,5.33,5.34,5.32,5.34,23600.0,5.33,5.34,5.32,5.34,23600.0
2010-07-13 15:20:00,5.34,5.34,5.32,5.34,50800.0,5.34,5.34,5.32,5.34,50800.0
2010-07-13 15:25:00,5.34,5.35,5.33,5.34,33200.0,5.34,5.35,5.33,5.34,33200.0
2010-07-13 15:30:00,5.34,5.34,5.33,5.33,25200.0,5.34,5.34,5.33,5.33,25200.0
2010-07-13 15:35:00,5.33,5.34,5.33,5.34,30800.0,5.33,5.34,5.33,5.34,30800.0
2010-07-13 15:40:00,5.34,5.34,5.33,5.33,66400.0,5.34,5.34,5.33,5.33,66400.0
2010-07-13 15:45:00,5.34,5.36,5.33,5.35,88000.0,5.34,5.36,5.33,5.35,88000.0
2010-07-13 15:50:00,5.35,5.35,5.32,5.34,82000.0,5.35,5.35,5.32,5.34,82000.0
2010-07-13 15:55:00,5.34,5.34,5.33,5.34,186000.0,5.34,5.34,5.33,5.34,186000.0
2010-07-14 09:30:00,5.35,5.48,5.33,5.43,82000.0,5.35,5.48,5.33,5.43,82000.0
2010-07-14 09:35:00,5.43,5.44,5.4,5.4,8800.0,5.43,5.44,5.4,5.4,8800.0
2010-07-14 09:40:00,5.39,5.39,5.37,5.38,9600.0,5.39,5.39,5.37,5.38,9600.0
2010-07-14 09:45:00,5.39,5.4,5.38,5.39,7600.0,5.39,5.4,5.38,5.39,7600.0
2010-07-14 09:50:00,5.39,5.4,5.38,5.38,19600.0,5.39,5.4,5.38,5.38,19600.0
2010-07-14 09:55:00,5.38,5.4,5.38,5.4,17600.0,5.38,5.4,5.38,5.4,17600.0
2010-07-14 10:00:00,5.39,5.4,5.38,5.4,14400.0,5.39,5.4,5.38,5.4,14400.0
2010-07-14 10:05:00,5.4,5.4,5.39,5.4,14800.0,5.4,5.4,5.39,5.4,14800.0
2010-07-14 10:10:00,5.4,5.4,5.39,5.39,18000.0,5.4,5.4,5.39,5.39,18000.0
2010-07-14 10:15:00,5.39,5.4,5.39,5.4,6400.0,5.39,5.4,5.39,5.4,6400.0
2010-07-14 10:20:00,5.4,5.42,5.4,5.42,8000.0,5.4,5.42,5.4,5.42,8000.0
2010-07-14 10:25:00,5.43,5.43,5.43,5.43,4400.0,5.43,5.43,5.43,5.43,4400.0
2010-07-14 10:30:00,5.43,5.43,5.42,5.43,38000.0,5.43,5.43,5.42,5.43,38000.0
2010-07-14 10:35:00,5.43,5.43,5.42,5.42,21200.0,5.43,5.43,5.42,5.42,21200.0
2010-07-14 10:40:00,5.42,5.43,5.42,5.43,19600.0,5.42,5.43,5.42,5.43,19600.0
2010-07-14 10:45:00,5.42,5.44,5.42,5.44,20000.0,5.42,5.44,5.42,5.44,20000.0
2010-07-14 10:50:00,5.44,5.44,5.43,5.44,8400.0,5.44,5.44,5.43,5.44,8400.0
2010-07-14 10:55:00,5.44,5.46,5.44,5.46,8800.0,5.44,5.46,5.44,5.46,8800.0
2010-07-14 11:00:00,5.46,5.46,5.44,5.45,14800.0,5.46,5.46,5.44,5.45,14800.0
2010-07-14 11:05:00,5.44,5.45,5.43,5.45,29600.0,5.44,5.45,5.43,5.45,29600.0
2010-07-14 11:10:00,5.45,5.45,5.45,5.45,7600.0,5.45,5.45,5.45,5.45,7600.0
2010-07-14 11:15:00,5.45,5.45,5.45,5.45,19600.0,5.45,5.45,5.45,5.45,19600.0
2010-07-14 11:20:00,5.45,5.46,5.45,5.46,15200.0,5.45,5.46,5.45,5.46,15200.0
2010-07-14 11:25:00,5.45,5.46,5.45,5.46,5200.0,5.45,5.46,5.45,5.46,5200.0
2010-07-14 11:30:00,5.46,5.46,5.45,5.46,14000.0,5.46,5.46,5.45,5.46,14000.0
2010-07-14 11:35:00,5.46,5.49,5.46,5.47,66800.0,5.46,5.49,5.46,5.47,66800.0
2010-07-14 11:40:00,5.47,5.48,5.46,5.48,19200.0,5.47,5.48,5.46,5.48,19200.0
2010-07-14 11:45:00,5.47,5.49,5.47,5.48,15200.0,5.47,5.49,5.47,5.48,15200.0
2010-07-14 11:50:00,5.48,5.49,5.48,5.49,9200.0,5.48,5.49,5.48,5.49,9200.0
2010-07-14 11:55:00,5.49,5.51,5.49,5.5,34000.0,5.49,5.51,5.49,5.5,34000.0
2010-07-14 12:00:00,5.49,5.5,5.48,5.48,20000.0,5.49,5.5,5.48,5.48,20000.0
2010-07-14 12:05:00,5.48,5.49,5.48,5.49,11600.0,5.48,5.49,5.48,5.49,11600.0
2010-07-14 12:10:00,5.49,5.49,5.48,5.49,6800.0,5.49,5.49,5.48,5.49,6800.0
2010-07-14 12:15:00,5.49,5.49,5.48,5.49,8000.0,5.49,5.49,5.48,5.49,8000.0
2010-07-14 12:20:00,5.49,5.49,5.48,5.49,4000.0,5.49,5.49,5.48,5.49,4000.0
2010-07-14 12:25:00,5.5,5.5,5.49,5.49,2000.0,5.5,5.5,5.49,5.49,2000.0
2010-07-14 12:30:00,5.49,5.49,5.49,5.49,4400.0,5.49,5.49,5.49,5.49,4400.0
2010-07-14 12:35:00,5.49,5.5,5.49,5.5,22800.0,5.49,5.5,5.49,5.5,22800.0
2010-07-14 12:40:00,5.5,5.5,5.5,5.5,2400.0,5.5,5.5,5.5,5.5,2400.0
2010-07-14 12:45:00,5.5,5.5,5.49,5.49,8400.0,5.5,5.5,5.49,5.49,8400.0
2010-07-14 12:50:00,5.48,5.49,5.48,5.48,2400.0,5.48,5.49,5.48,5.48,2400.0
2010-07-14 12:55:00,5.48,5.48,5.48,5.48,6400.0,5.48,5.48,5.48,5.48,6400.0
2010-07-14 13:00:00,5.48,5.48,5.48,5.48,3600.0,5.48,5.48,5.48,5.48,3600.0
2010-07-14 13:05:00,5.48,5.49,5.48,5.49,4000.0,5.48,5.49,5.48,5.49,4000.0
2010-07-14 13:10:00,5.49,5.49,5.49,5.49,2400.0,5.49,5.49,5.49,5.49,2400.0
2010-07-14 13:15:00,5.49,5.49,5.48,5.48,1200.0,5.49,5.49,5.48,5.48,1200.0
2010-07-14 13:20:00,5.49,5.49,5.49,5.49,12000.0,5.49,5.49,5.49,5.49,12000.0
2010-07-14 13:25:00,5.49,5.49,5.48,5.48,4800.0,5.49,5.49,5.48,5.48,4800.0
2010-07-14 13:30:00,5.48,5.48,5.48,5.48,1600.0,5.48,5.48,5.48,5.48,1600.0
2010-07-14 13:35:00,5.48,5.48,5.48,5.48,6400.0,5.48,5.48,5.48,5.48,6400.0
2010-07-14 13:40:00,5.48,5.48,5.46,5.46,9600.0,5.48,5.48,5.46,5.46,9600.0
2010-07-14 13:45:00,5.47,5.47,5.46,5.46,6000.0,5.47,5.47,5.46,5.46,6000.0
2010-07-14 13:50:00,5.45,5.46,5.43,5.44,50800.0,5.45,5.46,5.43,5.44,50800.0
2010-07-14 13:55:00,5.44,5.44,5.43,5.43,24800.0,5.44,5.44,5.43,5.43,24800.0
2010-07-14 14:00:00,5.43,5.43,5.41,5.41,33200.0,5.43,5.43,5.41,5.41,33200.0
2010-07-14 14:05:00,5.41,5.42,5.4,5.42,10400.0,5.41,5.42,5.4,5.42,10400.0
2010-07-14 14:10:00,5.42,5.42,5.41,5.41,3600.0,5.42,5.42,5.41,5.41,3600.0
2010-07-14 14:15:00,5.4,5.41,5.4,5.41,6800.0,5.4,5.41,5.4,5.41,6800.0
2010-07-14 14:20:00,5.41,5.41,5.4,5.4,5200.0,5.41,5.41,5.4,5.4,5200.0
2010-07-14 14:25:00,5.4,5.41,5.4,5.4,4800.0,5.4,5.41,5.4,5.4,4800.0
2010-07-14 14:30:00,5.4,5.41,5.4,5.41,6400.0,5.4,5.41,5.4,5.41,6400.0
2010-07-14 14:35:00,5.41,5.42,5.41,5.41,5600.0,5.41,5.42,5.41,5.41,5600.0
2010-07-14 14:40:00,5.41,5.42,5.41,5.41,7200.0,5.41,5.42,5.41,5.41,7200.0
2010-07-14 14:45:00,5.41,5.41,5.4,5.4,33600.0,5.41,5.41,5.4,5.4,33600.0
2010-07-14 14:50:00,5.39,5.4,5.39,5.39,32000.0,5.39,5.4,5.39,5.39,32000.0
2010-07-14 14:55:00,5.39,5.41,5.39,5.4,46000.0,5.39,5.41,5.39,5.4,46000.0
2010-07-14 15:00:00,5.4,5.41,5.4,5.4,16400.0,5.4,5.41,5.4,5.4,16400.0
2010-07-14 15:05:00,5.4,5.4,5.4,5.4,2400.0,5.4,5.4,5.4,5.4,2400.0
2010-07-14 15:10:00,5.4,5.4,5.4,5.4,15600.0,5.4,5.4,5.4,5.4,15600.0
2010-07-14 15:15:00,5.4,5.41,5.4,5.4,38000.0,5.4,5.41,5.4,5.4,38000.0
2010-07-14 15:20:00,5.4,5.43,5.4,5.43,11200.0,5.4,5.43,5.4,5.43,11200.0
2010-07-14 15:25:00,5.43,5.43,5.42,5.43,32000.0,5.43,5.43,5.42,5.43,32000.0
2010-07-14 15:30:00,5.43,5.43,5.43,5.43,22400.0,5.43,5.43,5.43,5.43,22400.0
2010-07-14 15:35:00,5.43,5.43,5.43,5.43,23200.0,5.43,5.43,5.43,5.43,23200.0
2010-07-14 15:40:00,5.43,5.44,5.42,5.43,72000.0,5.43,5.44,5.42,5.43,72000.0
2010-07-14 15:45:00,5.43,5.45,5.43,5.45,72800.0,5.43,5.45,5.43,5.45,72800.0
2010-07-14 15:50:00,5.45,5.46,5.44,5.45,99600.0,5.45,5.46,5.44,5.45,99600.0
2010-07-14 15:55:00,5.45,5.46,5.45,5.45,55600.0,5.45,5.46,5.45,5.45,55600.0
2010-07-15 09:30:00,5.44,5.44,5.42,5.44,14000.0,5.44,5.44,5.42,5.44,14000.0
2010-07-15 09:35:00,5.43,5.43,5.42,5.43,8400.0,5.43,5.43,5.42,5.43,8400.0
2010-07-15 09:40:00,5.42,5.43,5.42,5.43,9200.0,5.42,5.43,5.42,5.43,9200.0
2010-07-15 09:45:00,5.45,5.46,5.45,5.46,5600.0,5.45,5.46,5.45,5.46,5600.0
2010-07-15 09:50:00,5.47,5.51,5.47,5.51,15200.0,5.47,5.51,5.47,5.51,15200.0
2010-07-15 09:55:00,5.51,5.51,5.48,5.49,10800.0,5.51,5.51,5.48,5.49,10800.0
2010-07-15 10:00:00,5.49,5.49,5.47,5.48,17200.0,5.49,5.49,5.47,5.48,17200.0
2010-07-15 10:05:00,5.47,5.48,5.45,5.46,18400.0,5.47,5.48,5.45,5.46,18400.0
2010-07-15 10:10:00,5.46,5.47,5.43,5.44,30400.0,5.46,5.47,5.43,5.44,30400.0
2010-07-15 10:15:00,5.43,5.43,5.41,5.42,20400.0,5.43,5.43,5.41,5.42,20400.0
2010-07-15 10:20:00,5.42,5.45,5.41,5.43,20400.0,5.42,5.45,5.41,5.43,20400.0
2010-07-15 10:25:00,5.43,5.44,5.42,5.44,8000.0,5.43,5.44,5.42,5.44,8000.0
2010-07-15 10:30:00,5.43,5.44,5.41,5.42,22000.0,5.43,5.44,5.41,5.42,22000.0
2010-07-15 10:35:00,5.41,5.44,5.41,5.44,6000.0,5.41,5.44,5.41,5.44,6000.0
2010-07-15 10:40:00,5.44,5.45,5.42,5.42,8400.0,5.44,5.45,5.42,5.42,8400.0
2010-07-15 10:45:00,5.42,5.42,5.41,5.41,11200.0,5.42,5.42,5.41,5.41,11200.0
2010-07-15 10:50:00,5.42,5.42,5.4,5.4,9600.0,5.42,5.42,5.4,5.4,9600.0
2010-07-15 10:55:00,5.4,5.41,5.4,5.4,132000.0,5.4,5.41,5.4,5.4,132000.0
2010-07-15 11:00:00,5.4,5.4,5.39,5.4,16000.0,5.4,5.4,5.39,5.4,16000.0
2010-07-15 11:05:00,5.4,5.41,5.4,5.41,16000.0,5.4,5.41,5.4,5.41,16000.0
2010-07-15 11:10:00,5.41,5.43,5.4,5.42,18000.0,5.41,5.43,5.4,5.42,18000.0
2010-07-15 11:15:00,5.42,5.43,5.41,5.42,66400.0,5.42,5.43,5.41,5.42,66400.0
2010-07-15 11:20:00,5.42,5.43,5.42,5.43,22000.0,5.42,5.43,5.42,5.43,22000.0
2010-07-15 11:25:00,5.43,5.46,5.43,5.46,12000.0,5.43,5.46,5.43,5.46,12000.0
2010-07-15 11:30:00,5.46,5.46,5.45,5.46,5600.0,5.46,5.46,5.45,5.46,5600.0
2010-07-15 11:35:00,5.46,5.47,5.46,5.47,6000.0,5.46,5.47,5.46,5.47,6000.0
2010-07-15 11:40:00,5.48,5.48,5.47,5.48,8400.0,5.48,5.48,5.47,5.48,8400.0
2010-07-15 11:45:00,5.48,5.49,5.48,5.48,11200.0,5.48,5.49,5.48,5.48,11200.0
2010-07-15 11:50:00,5.48,5.48,5.48,5.48,5200.0,5.48,5.48,5.48,5.48,5200.0
2010-07-15 11:55:00,5.48,5.48,5.47,5.47,8000.0,5.48,5.48,5.47,5.47,8000.0
2010-07-15 12:00:00,5.47,5.48,5.47,5.47,11200.0,5.47,5.48,5.47,5.47,11200.0
2010-07-15 12:05:00,5.47,5.48,5.47,5.48,9600.0,5.47,5.48,5.47,5.48,9600.0
2010-07-15 12:10:00,5.48,5.49,5.48,5.48,5600.0,5.48,5.49,5.48,5.48,5600.0
2010-07-15 12:15:00,5.48,5.48,5.46,5.47,6000.0,5.48,5.48,5.46,5.47,6000.0
2010-07-15 12:20:00,5.47,5.47,5.45,5.45,5200.0,5.47,5.47,5.45,5.45,5200.0
2010-07-15 12:25:00,5.45,5.46,5.45,5.45,6000.0,5.45,5.46,5.45,5.45,6000.0
2010-07-15 12:30:00,5.46,5.46,5.45,5.46,4400.0,5.46,5.46,5.45,5.46,4400.0
2010-07-15 12:35:00,5.46,5.46,5.45,5.45,103600.0,5.46,5.46,5.45,5.45,103600.0
2010-07-15 12:40:00,5.45,5.45,5.43,5.44,6000.0,5.45,5.45,5.43,5.44,6000.0
2010-07-15 12:45:00,5.44,5.44,5.44,5.44,2800.0,5.44,5.44,5.44,5.44,2800.0
2010-07-15 12:50:00,5.43,5.44,5.43,5.43,8400.0,5.43,5.44,5.43,5.43,8400.0
2010-07-15 12:55:00,5.44,5.44,5.43,5.43,4400.0,5.44,5.44,5.43,5.43,4400.0
2010-07-15 13:00:00,5.43,5.44,5.43,5.43,8000.0,5.43,5.44,5.43,5.43,8000.0
2010-07-15 13:05:00,5.43,5.44,5.43,5.43,12400.0,5.43,5.44,5.43,5.43,12400.0
2010-07-15 13:10:00,5.43,5.44,5.43,5.43,6000.0,5.43,5.44,5.43,5.43,6000.0
2010-07-15 13:15:00,5.43,5.45,5.43,5.45,4800.0,5.43,5.45,5.43,5.45,4800.0
2010-07-15 13:20:00,5.45,5.45,5.45,5.45,5200.0,5.45,5.45,5.45,5.45,5200.0
2010-07-15 13:25:00,5.45,5.45,5.45,5.45,6000.0,5.45,5.45,5.45,5.45,6000.0
2010-07-15 13:30:00,5.45,5.45,5.43,5.43,13200.0,5.45,5.45,5.43,5.43,13200.0
2010-07-15 13:35:00,5.43,5.45,5.43,5.44,5600.0,5.43,5.45,5.43,5.44,5600.0
2010-07-15 13:40:00,5.44,5.44,5.43,5.43,6800.0,5.44,5.44,5.43,5.43,6800.0
2010-07-15 13:45:00,5.43,5.44,5.43,5.44,6000.0,5.43,5.44,5.43,5.44,6000.0
2010-07-15 13:50:00,5.44,5.44,5.43,5.43,6400.0,5.44,5.44,5.43,5.43,6400.0
2010-07-15 13:55:00,5.43,5.43,5.42,5.42,11600.0,5.43,5.43,5.42,5.42,11600.0
2010-07-15 14:00:00,5.42,5.44,5.42,5.43,16800.0,5.42,5.44,5.42,5.43,16800.0
2010-07-15 14:05:00,5.43,5.43,5.42,5.42,8400.0,5.43,5.43,5.42,5.42,8400.0
2010-07-15 14:10:00,5.42,5.43,5.42,5.43,9200.0,5.42,5.43,5.42,5.43,9200.0
2010-07-15 14:15:00,5.43,5.43,5.42,5.43,6800.0,5.43,5.43,5.42,5.43,6800.0
2010-07-15 14:20:00,5.43,5.43,5.43,5.43,1600.0,5.43,5.43,5.43,5.43,1600.0
2010-07-15 14:25:00,5.43,5.44,5.43,5.44,9600.0,5.43,5.44,5.43,5.44,9600.0
2010-07-15 14:30:00,5.44,5.44,5.43,5.43,8000.0,5.44,5.44,5.43,5.43,8000.0
2010-07-15 14:35:00,5.43,5.44,5.43,5.43,14400.0,5.43,5.44,5.43,5.43,14400.0
2010-07-15 14:40:00,5.43,5.44,5.43,5.43,30800.0,5.43,5.44,5.43,5.43,30800.0
2010-07-15 14:45:00,5.43,5.43,5.43,5.43,10800.0,5.43,5.43,5.43,5.43,10800.0
2010-07-15 14:50:00,5.43,5.45,5.43,5.43,16800.0,5.43,5.45,5.43,5.43,16800.0
2010-07-15 14:55:00,5.43,5.44,5.43,5.43,10400.0,5.43,5.44,5.43,5.43,10400.0
2010-07-15 15:00:00,5.43,5.43,5.43,5.43,12000.0,5.43,5.43,5.43,5.43,12000.0
2010-07-15 15:05:00,5.43,5.43,5.41,5.41,15600.0,5.43,5.43,5.41,5.41,15600.0
2010-07-15 15:10:00,5.41,5.41,5.4,5.41,14800.0,5.41,5.41,5.4,5.41,14800.0
2010-07-15 15:15:00,5.41,5.42,5.41,5.42,34000.0,5.41,5.42,5.41,5.42,34000.0
2010-07-15 15:20:00,5.41,5.43,5.41,5.42,50400.0,5.41,5.43,5.41,5.42,50400.0
2010-07-15 15:25:00,5.42,5.45,5.42,5.44,26800.0,5.42,5.45,5.42,5.44,26800.0
2010-07-15 15:30:00,5.45,5.46,5.43,5.44,30000.0,5.45,5.46,5.43,5.44,30000.0
2010-07-15 15:35:00,5.45,5.47,5.44,5.45,42400.0,5.45,5.47,5.44,5.45,42400.0
2010-07-15 15:40:00,5.46,5.47,5.45,5.47,32800.0,5.46,5.47,5.45,5.47,32800.0
2010-07-15 15:45:00,5.47,5.5,5.47,5.49,49200.0,5.47,5.5,5.47,5.49,49200.0
2010-07-15 15:50:00,5.49,5.49,5.48,5.49,24000.0,5.49,5.49,5.48,5.49,24000.0
2010-07-15 15:55:00,5.48,5.49,5.46,5.47,65600.0,5.48,5.49,5.46,5.47,65600.0
2010-07-16 09:30:00,5.44,5.45,5.41,5.43,119600.0,5.44,5.45,5.41,5.43,119600.0
2010-07-16 09:35:00,5.42,5.45,5.42,5.44,9600.0,5.42,5.45,5.42,5.44,9600.0
2010-07-16 09:40:00,5.43,5.45,5.42,5.42,7200.0,5.43,5.45,5.42,5.42,7200.0
2010-07-16 09:45:00,5.42,5.43,5.4,5.41,3200.0,5.42,5.43,5.4,5.41,3200.0
2010-07-16 09:50:00,5.4,5.41,5.38,5.4,11600.0,5.4,5.41,5.38,5.4,11600.0
2010-07-16 09:55:00,5.38,5.39,5.37,5.38,2800.0,5.38,5.39,5.37,5.38,2800.0
2010-07-16 10:00:00,5.38,5.38,5.37,5.37,4400.0,5.38,5.38,5.37,5.37,4400.0
2010-07-16 10:05:00,5.37,5.38,5.34,5.35,10000.0,5.37,5.38,5.34,5.35,10000.0
2010-07-16 10:10:00,5.34,5.42,5.34,5.38,42000.0,5.34,5.42,5.34,5.38,42000.0
2010-07-16 10:15:00,5.4,5.4,5.39,5.39,1200.0,5.4,5.4,5.39,5.39,1200.0
2010-07-16 10:20:00,5.38,5.38,5.37,5.37,4000.0,5.38,5.38,5.37,5.37,4000.0
2010-07-16 10:25:00,5.36,5.37,5.34,5.35,8400.0,5.36,5.37,5.34,5.35,8400.0
2010-07-16 10:30:00,5.35,5.37,5.35,5.36,14800.0,5.35,5.37,5.35,5.36,14800.0
2010-07-16 10:35:00,5.36,5.36,5.36,5.36,3200.0,5.36,5.36,5.36,5.36,3200.0
2010-07-16 10:40:00,5.35,5.35,5.33,5.35,4400.0,5.35,5.35,5.33,5.35,4400.0
2010-07-16 10:45:00,5.35,5.35,5.35,5.35,0.0,5.35,5.35,5.35,5.35,0.0
2010-07-16 10:50:00,5.36,5.38,5.36,5.37,2000.0,5.36,5.38,5.36,5.37,2000.0
2010-07-16 10:55:00,5.38,5.38,5.36,5.37,25200.0,5.38,5.38,5.36,5.37,25200.0
2010-07-16 11:00:00,5.38,5.38,5.37,5.37,14000.0,5.38,5.38,5.37,5.37,14000.0
2010-07-16 11:05:00,5.37,5.39,5.37,5.38,6400.0,5.37,5.39,5.37,5.38,6400.0
2010-07-16 11:10:00,5.38,5.39,5.38,5.38,11600.0,5.38,5.39,5.38,5.38,11600.0
2010-07-16 11:15:00,5.38,5.41,5.38,5.4,44400.0,5.38,5.41,5.38,5.4,44400.0
2010-07-16 11:20:00,5.39,5.4,5.38,5.38,14400.0,5.39,5.4,5.38,5.38,14400.0
2010-07-16 11:25:00,5.39,5.39,5.38,5.39,15200.0,5.39,5.39,5.38,5.39,15200.0
2010-07-16 11:30:00,5.39,5.39,5.39,5.39,3200.0,5.39,5.39,5.39,5.39,3200.0
2010-07-16 11:35:00,5.39,5.39,5.38,5.39,14000.0,5.39,5.39,5.38,5.39,14000.0
2010-07-16 11:40:00,5.39,5.39,5.38,5.38,2000.0,5.39,5.39,5.38,5.38,2000.0
2010-07-16 11:45:00,5.38,5.38,5.37,5.37,5600.0,5.38,5.38,5.37,5.37,5600.0
2010-07-16 11:50:00,5.37,5.37,5.36,5.36,30400.0,5.37,5.37,5.36,5.36,30400.0
2010-07-16 11:55:00,5.36,5.38,5.36,5.37,12400.0,5.36,5.38,5.36,5.37,12400.0
2010-07-16 12:00:00,5.37,5.38,5.37,5.38,12800.0,5.37,5.38,5.37,5.38,12800.0
2010-07-16 12:05:00,5.38,5.38,5.37,5.38,10400.0,5.38,5.38,5.37,5.38,10400.0
2010-07-16 12:10:00,5.38,5.38,5.37,5.37,12400.0,5.38,5.38,5.37,5.37,12400.0
2010-07-16 12:15:00,5.36,5.36,5.33,5.34,8800.0,5.36,5.36,5.33,5.34,8800.0
2010-07-16 12:20:00,5.34,5.34,5.34,5.34,2400.0,5.34,5.34,5.34,5.34,2400.0
2010-07-16 12:25:00,5.34,5.34,5.34,5.34,5600.0,5.34,5.34,5.34,5.34,5600.0
2010-07-16 12:30:00,5.34,5.34,5.33,5.33,2000.0,5.34,5.34,5.33,5.33,2000.0
2010-07-16 12:35:00,5.32,5.32,5.31,5.32,7200.0,5.32,5.32,5.31,5.32,7200.0
2010-07-16 12:40:00,5.32,5.33,5.32,5.33,6400.0,5.32,5.33,5.32,5.33,6400.0
2010-07-16 12:45:00,5.32,5.32,5.31,5.32,8400.0,5.32,5.32,5.31,5.32,8400.0
2010-07-16 12:50:00,5.32,5.32,5.32,5.32,2000.0,5.32,5.32,5.32,5.32,2000.0
2010-07-16 12:55:00,5.31,5.31,5.3,5.3,6000.0,5.31,5.31,5.3,5.3,6000.0
2010-07-16 13:00:00,5.31,5.31,5.3,5.3,1200.0,5.31,5.31,5.3,5.3,1200.0
2010-07-16 13:05:00,5.31,5.32,5.31,5.32,9200.0,5.31,5.32,5.31,5.32,9200.0
2010-07-16 13:10:00,5.32,5.32,5.31,5.31,4000.0,5.32,5.32,5.31,5.31,4000.0
2010-07-16 13:15:00,5.31,5.32,5.31,5.31,4400.0,5.31,5.32,5.31,5.31,4400.0
2010-07-16 13:20:00,5.31,5.31,5.31,5.31,400.0,5.31,5.31,5.31,5.31,400.0
2010-07-16 13:25:00,5.3,5.3,5.29,5.3,4800.0,5.3,5.3,5.29,5.3,4800.0
2010-07-16 13:30:00,5.29,5.32,5.29,5.32,6000.0,5.29,5.32,5.29,5.32,6000.0
2010-07-16 13:35:00,5.32,5.32,5.3,5.32,99600.0,5.32,5.32,5.3,5.32,99600.0
2010-07-16 13:40:00,5.32,5.32,5.3,5.31,34000.0,5.32,5.32,5.3,5.31,34000.0
2010-07-16 13:45:00,5.3,5.3,5.29,5.3,6400.0,5.3,5.3,5.29,5.3,6400.0
2010-07-16 13:50:00,5.29,5.29,5.28,5.28,2400.0,5.29,5.29,5.28,5.28,2400.0
2010-07-16 13:55:00,5.28,5.28,5.28,5.28,1200.0,5.28,5.28,5.28,5.28,1200.0
2010-07-16 14:00:00,5.28,5.28,5.28,5.28,1600.0,5.28,5.28,5.28,5.28,1600.0
2010-07-16 14:05:00,5.28,5.28,5.27,5.27,2400.0,5.28,5.28,5.27,5.27,2400.0
2010-07-16 14:10:00,5.28,5.28,5.27,5.27,14000.0,5.28,5.28,5.27,5.27,14000.0
2010-07-16 14:15:00,5.27,5.27,5.26,5.26,5600.0,5.27,5.27,5.26,5.26,5600.0
2010-07-16 14:20:00,5.26,5.26,5.25,5.25,2800.0,5.26,5.26,5.25,5.25,2800.0
2010-07-16 14:25:00,5.26,5.26,5.26,5.26,6400.0,5.26,5.26,5.26,5.26,6400.0
2010-07-16 14:30:00,5.26,5.27,5.25,5.27,7200.0,5.26,5.27,5.25,5.27,7200.0
2010-07-16 14:35:00,5.27,5.27,5.25,5.25,5200.0,5.27,5.27,5.25,5.25,5200.0
2010-07-16 14:40:00,5.26,5.26,5.25,5.25,2400.0,5.26,5.26,5.25,5.25,2400.0
2010-07-16 14:45:00,5.25,5.26,5.25,5.26,10000.0,5.25,5.26,5.25,5.26,10000.0
2010-07-16 14:50:00,5.25,5.26,5.24,5.25,9600.0,5.25,5.26,5.24,5.25,9600.0
2010-07-16 14:55:00,5.25,5.26,5.25,5.26,4000.0,5.25,5.26,5.25,5.26,4000.0
2010-07-16 15:00:00,5.25,5.26,5.25,5.25,4800.0,5.25,5.26,5.25,5.25,4800.0
2010-07-16 15:05:00,5.26,5.26,5.23,5.23,17200.0,5.26,5.26,5.23,5.23,17200.0
2010-07-16 15:10:00,5.22,5.23,5.22,5.23,14800.0,5.22,5.23,5.22,5.23,14800.0
2010-07-16 15:15:00,5.24,5.24,5.23,5.24,2400.0,5.24,5.24,5.23,5.24,2400.0
2010-07-16 15:20:00,5.24,5.24,5.22,5.22,13600.0,5.24,5.24,5.22,5.22,13600.0
2010-07-16 15:25:00,5.23,5.26,5.22,5.26,74400.0,5.23,5.26,5.22,5.26,74400.0
2010-07-16 15:30:00,5.26,5.26,5.25,5.26,8000.0,5.26,5.26,5.25,5.26,8000.0
2010-07-16 15:35:00,5.26,5.27,5.25,5.25,17600.0,5.26,5.27,5.25,5.25,17600.0
2010-07-16 15:40:00,5.25,5.27,5.25,5.27,14800.0,5.25,5.27,5.25,5.27,14800.0
2010-07-16 15:45:00,5.27,5.27,5.25,5.25,33600.0,5.27,5.27,5.25,5.25,33600.0
2010-07-16 15:50:00,5.25,5.26,5.24,5.26,33200.0,5.25,5.26,5.24,5.26,33200.0
2010-07-16 15:55:00,5.26,5.26,5.24,5.25,143200.0,5.26,5.26,5.24,5.25,143200.0
2010-07-19 09:30:00,5.26,5.29,5.25,5.27,8400.0,5.26,5.29,5.25,5.27,8400.0
2010-07-19 09:35:00,5.28,5.28,5.25,5.25,3600.0,5.28,5.28,5.25,5.25,3600.0
2010-07-19 09:40:00,5.25,5.26,5.24,5.26,17600.0,5.25,5.26,5.24,5.26,17600.0
2010-07-19 09:45:00,5.27,5.27,5.25,5.26,10800.0,5.27,5.27,5.25,5.26,10800.0
2010-07-19 09:50:00,5.26,5.27,5.26,5.26,4000.0,5.26,5.27,5.26,5.26,4000.0
2010-07-19 09:55:00,5.26,5.26,5.25,5.25,4000.0,5.26,5.26,5.25,5.25,4000.0
2010-07-19 10:00:00,5.25,5.26,5.24,5.25,19600.0,5.25,5.26,5.24,5.25,19600.0
2010-07-19 10:05:00,5.26,5.26,5.25,5.25,44400.0,5.26,5.26,5.25,5.25,44400.0
2010-07-19 10:10:00,5.25,5.26,5.25,5.25,11600.0,5.25,5.26,5.25,5.25,11600.0
2010-07-19 10:15:00,5.25,5.26,5.25,5.26,3600.0,5.25,5.26,5.25,5.26,3600.0
2010-07-19 10:20:00,5.25,5.25,5.23,5.24,6000.0,5.25,5.25,5.23,5.24,6000.0
2010-07-19 10:25:00,5.24,5.24,5.22,5.22,11200.0,5.24,5.24,5.22,5.22,11200.0
2010-07-19 10:30:00,5.21,5.23,5.21,5.22,18000.0,5.21,5.23,5.21,5.22,18000.0
2010-07-19 10:35:00,5.22,5.24,5.22,5.22,8000.0,5.22,5.24,5.22,5.22,8000.0
2010-07-19 10:40:00,5.22,5.22,5.2,5.22,18400.0,5.22,5.22,5.2,5.22,18400.0
2010-07-19 10:45:00,5.22,5.22,5.21,5.21,6000.0,5.22,5.22,5.21,5.21,6000.0
2010-07-19 10:50:00,5.2,5.21,5.19,5.19,5200.0,5.2,5.21,5.19,5.19,5200.0
2010-07-19 10:55:00,5.18,5.2,5.18,5.2,9600.0,5.18,5.2,5.18,5.2,9600.0
2010-07-19 11:00:00,5.2,5.21,5.2,5.21,6000.0,5.2,5.21,5.2,5.21,6000.0
2010-07-19 11:05:00,5.2,5.22,5.2,5.21,8800.0,5.2,5.22,5.2,5.21,8800.0
2010-07-19 11:10:00,5.21,5.21,5.2,5.2,2800.0,5.21,5.21,5.2,5.2,2800.0
2010-07-19 11:15:00,5.21,5.21,5.21,5.21,4400.0,5.21,5.21,5.21,5.21,4400.0
2010-07-19 11:20:00,5.21,5.22,5.21,5.22,8800.0,5.21,5.22,5.21,5.22,8800.0
2010-07-19 11:25:00,5.22,5.23,5.2,5.21,58800.0,5.22,5.23,5.2,5.21,58800.0
2010-07-19 11:30:00,5.21,5.21,5.2,5.2,8000.0,5.21,5.21,5.2,5.2,8000.0
2010-07-19 11:35:00,5.2,5.2,5.19,5.2,6800.0,5.2,5.2,5.19,5.2,6800.0
2010-07-19 11:40:00,5.2,5.21,5.19,5.21,5600.0,5.2,5.21,5.19,5.21,5600.0
2010-07-19 11:45:00,5.21,5.21,5.19,5.19,7600.0,5.21,5.21,5.19,5.19,7600.0
2010-07-19 11:50:00,5.2,5.22,5.2,5.22,6000.0,5.2,5.22,5.2,5.22,6000.0
2010-07-19 11:55:00,5.22,5.22,5.21,5.21,2400.0,5.22,5.22,5.21,5.21,2400.0
2010-07-19 12:00:00,5.22,5.22,5.19,5.19,4400.0,5.22,5.22,5.19,5.19,4400.0
2010-07-19 12:05:00,5.19,5.19,5.19,5.19,4000.0,5.19,5.19,5.19,5.19,4000.0
2010-07-19 12:10:00,5.19,5.2,5.19,5.2,4800.0,5.19,5.2,5.19,5.2,4800.0
2010-07-19 12:15:00,5.19,5.2,5.19,5.2,3200.0,5.19,5.2,5.19,5.2,3200.0
2010-07-19 12:20:00,5.2,5.2,5.19,5.19,8000.0,5.2,5.2,5.19,5.19,8000.0
2010-07-19 12:25:00,5.19,5.21,5.19,5.21,10400.0,5.19,5.21,5.19,5.21,10400.0
2010-07-19 12:30:00,5.21,5.21,5.21,5.21,800.0,5.21,5.21,5.21,5.21,800.0
2010-07-19 12:35:00,5.21,5.21,5.21,5.21,2000.0,5.21,5.21,5.21,5.21,2000.0
2010-07-19 12:40:00,5.21,5.21,5.21,5.21,1600.0,5.21,5.21,5.21,5.21,1600.0
2010-07-19 12:45:00,5.21,5.21,5.21,5.21,5600.0,5.21,5.21,5.21,5.21,5600.0
2010-07-19 12:50:00,5.21,5.22,5.2,5.2,2400.0,5.21,5.22,5.2,5.2,2400.0
2010-07-19 12:55:00,5.2,5.2,5.2,5.2,2000.0,5.2,5.2,5.2,5.2,2000.0
2010-07-19 13:00:00,5.2,5.2,5.19,5.19,8400.0,5.2,5.2,5.19,5.19,8400.0
2010-07-19 13:05:00,5.18,5.19,5.18,5.18,6800.0,5.18,5.19,5.18,5.18,6800.0
2010-07-19 13:10:00,5.18,5.19,5.18,5.18,8400.0,5.18,5.19,5.18,5.18,8400.0
2010-07-19 13:15:00,5.18,5.18,5.17,5.17,6400.0,5.18,5.18,5.17,5.17,6400.0
2010-07-19 13:20:00,5.17,5.18,5.17,5.18,6000.0,5.17,5.18,5.17,5.18,6000.0
2010-07-19 13:25:00,5.18,5.18,5.18,5.18,12000.0,5.18,5.18,5.18,5.18,12000.0
2010-07-19 13:30:00,5.18,5.2,5.18,5.2,4800.0,5.18,5.2,5.18,5.2,4800.0
2010-07-19 13:35:00,5.19,5.2,5.19,5.2,9200.0,5.19,5.2,5.19,5.2,9200.0
2010-07-19 13:40:00,5.2,5.2,5.19,5.19,10000.0,5.2,5.2,5.19,5.19,10000.0
2010-07-19 13:45:00,5.19,5.2,5.19,5.2,2400.0,5.19,5.2,5.19,5.2,2400.0
2010-07-19 13:50:00,5.2,5.2,5.2,5.2,6000.0,5.2,5.2,5.2,5.2,6000.0
2010-07-19 13:55:00,5.2,5.2,5.2,5.2,6000.0,5.2,5.2,5.2,5.2,6000.0
2010-07-19 14:00:00,5.2,5.21,5.2,5.21,6800.0,5.2,5.21,5.2,5.21,6800.0
2010-07-19 14:05:00,5.21,5.21,5.2,5.21,6400.0,5.21,5.21,5.2,5.21,6400.0
2010-07-19 14:10:00,5.21,5.21,5.21,5.21,1600.0,5.21,5.21,5.21,5.21,1600.0
2010-07-19 14:15:00,5.21,5.21,5.21,5.21,3200.0,5.21,5.21,5.21,5.21,3200.0
2010-07-19 14:20:00,5.21,5.21,5.21,5.21,1200.0,5.21,5.21,5.21,5.21,1200.0
2010-07-19 14:25:00,5.21,5.21,5.21,5.21,8000.0,5.21,5.21,5.21,5.21,8000.0
2010-07-19 14:30:00,5.21,5.21,5.2,5.21,5200.0,5.21,5.21,5.2,5.21,5200.0
2010-07-19 14:35:00,5.21,5.21,5.21,5.21,2000.0,5.21,5.21,5.21,5.21,2000.0
2010-07-19 14:40:00,5.2,5.21,5.2,5.21,4000.0,5.2,5.21,5.2,5.21,4000.0
2010-07-19 14:45:00,5.21,5.22,5.21,5.21,13200.0,5.21,5.22,5.21,5.21,13200.0
2010-07-19 14:50:00,5.21,5.22,5.21,5.22,4800.0,5.21,5.22,5.21,5.22,4800.0
2010-07-19 14:55:00,5.21,5.22,5.21,5.21,8800.0,5.21,5.22,5.21,5.21,8800.0
2010-07-19 15:00:00,5.21,5.22,5.21,5.22,7200.0,5.21,5.22,5.21,5.22,7200.0
2010-07-19 15:05:00,5.22,5.23,5.21,5.23,22400.0,5.22,5.23,5.21,5.23,22400.0
2010-07-19 15:10:00,5.23,5.24,5.23,5.24,42800.0,5.23,5.24,5.23,5.24,42800.0
2010-07-19 15:15:00,5.24,5.25,5.24,5.25,15600.0,5.24,5.25,5.24,5.25,15600.0
2010-07-19 15:20:00,5.25,5.25,5.24,5.24,16800.0,5.25,5.25,5.24,5.24,16800.0
2010-07-19 15:25:00,5.24,5.24,5.23,5.23,18400.0,5.24,5.24,5.23,5.23,18400.0
2010-07-19 15:30:00,5.23,5.23,5.22,5.23,28400.0,5.23,5.23,5.22,5.23,28400.0
2010-07-19 15:35:00,5.22,5.23,5.2,5.21,38000.0,5.22,5.23,5.2,5.21,38000.0
2010-07-19 15:40:00,5.21,5.22,5.21,5.21,20000.0,5.21,5.22,5.21,5.21,20000.0
2010-07-19 15:45:00,5.22,5.23,5.22,5.22,18400.0,5.22,5.23,5.22,5.22,18400.0
2010-07-19 15:50:00,5.22,5.23,5.22,5.23,17200.0,5.22,5.23,5.22,5.23,17200.0
2010-07-19 15:55:00,5.23,5.23,5.22,5.23,45600.0,5.23,5.23,5.22,5.23,45600.0
2010-07-20 09:30:00,5.17,5.2,5.16,5.18,20400.0,5.17,5.2,5.16,5.18,20400.0
2010-07-20 09:35:00,5.18,5.19,5.17,5.18,2000.0,5.18,5.19,5.17,5.18,2000.0
2010-07-20 09:40:00,5.17,5.17,5.17,5.17,400.0,5.17,5.17,5.17,5.17,400.0
2010-07-20 09:45:00,5.17,5.19,5.17,5.17,2400.0,5.17,5.19,5.17,5.17,2400.0
2010-07-20 09:50:00,5.17,5.19,5.17,5.19,1600.0,5.17,5.19,5.17,5.19,1600.0
2010-07-20 09:55:00,5.19,5.19,5.15,5.16,4400.0,5.19,5.19,5.15,5.16,4400.0
2010-07-20 10:00:00,5.17,5.17,5.17,5.17,2800.0,5.17,5.17,5.17,5.17,2800.0
2010-07-20 10:05:00,5.16,5.17,5.15,5.16,4000.0,5.16,5.17,5.15,5.16,4000.0
2010-07-20 10:10:00,5.17,5.19,5.17,5.18,28000.0,5.17,5.19,5.17,5.18,28000.0
2010-07-20 10:15:00,5.18,5.22,5.18,5.21,44400.0,5.18,5.22,5.18,5.21,44400.0
2010-07-20 10:20:00,5.23,5.25,5.23,5.24,16000.0,5.23,5.25,5.23,5.24,16000.0
2010-07-20 10:25:00,5.24,5.26,5.23,5.26,45200.0,5.24,5.26,5.23,5.26,45200.0
2010-07-20 10:30:00,5.26,5.27,5.25,5.27,42000.0,5.26,5.27,5.25,5.27,42000.0
2010-07-20 10:35:00,5.27,5.3,5.27,5.28,60400.0,5.27,5.3,5.27,5.28,60400.0
2010-07-20 10:40:00,5.27,5.28,5.26,5.26,19600.0,5.27,5.28,5.26,5.26,19600.0
2010-07-20 10:45:00,5.26,5.27,5.26,5.26,21200.0,5.26,5.27,5.26,5.26,21200.0
2010-07-20 10:50:00,5.27,5.27,5.26,5.27,10400.0,5.27,5.27,5.26,5.27,10400.0
2010-07-20 10:55:00,5.27,5.27,5.26,5.26,5200.0,5.27,5.27,5.26,5.26,5200.0
2010-07-20 11:00:00,5.27,5.27,5.26,5.26,3200.0,5.27,5.27,5.26,5.26,3200.0
2010-07-20 11:05:00,5.25,5.27,5.25,5.27,8000.0,5.25,5.27,5.25,5.27,8000.0
2010-07-20 11:10:00,5.27,5.28,5.26,5.26,4000.0,5.27,5.28,5.26,5.26,4000.0
2010-07-20 11:15:00,5.27,5.27,5.26,5.27,4400.0,5.27,5.27,5.26,5.27,4400.0
2010-07-20 11:20:00,5.28,5.28,5.27,5.27,8000.0,5.28,5.28,5.27,5.27,8000.0
2010-07-20 11:25:00,5.27,5.27,5.27,5.27,4800.0,5.27,5.27,5.27,5.27,4800.0
2010-07-20 11:30:00,5.27,5.27,5.27,5.27,4400.0,5.27,5.27,5.27,5.27,4400.0
2010-07-20 11:35:00,5.27,5.27,5.27,5.27,800.0,5.27,5.27,5.27,5.27,800.0
2010-07-20 11:40:00,5.26,5.26,5.26,5.26,24400.0,5.26,5.26,5.26,5.26,24400.0
2010-07-20 11:45:00,5.26,5.26,5.26,5.26,3200.0,5.26,5.26,5.26,5.26,3200.0
2010-07-20 11:50:00,5.26,5.26,5.26,5.26,14400.0,5.26,5.26,5.26,5.26,14400.0
2010-07-20 11:55:00,5.27,5.27,5.27,5.27,2800.0,5.27,5.27,5.27,5.27,2800.0
2010-07-20 12:00:00,5.25,5.26,5.25,5.26,1200.0,5.25,5.26,5.25,5.26,1200.0
2010-07-20 12:05:00,5.26,5.26,5.26,5.26,2000.0,5.26,5.26,5.26,5.26,2000.0
2010-07-20 12:10:00,5.26,5.26,5.26,5.26,26800.0,5.26,5.26,5.26,5.26,26800.0
2010-07-20 12:15:00,5.26,5.26,5.25,5.26,10400.0,5.26,5.26,5.25,5.26,10400.0
2010-07-20 12:20:00,5.27,5.27,5.26,5.26,9600.0,5.27,5.27,5.26,5.26,9600.0
2010-07-20 12:25:00,5.26,5.26,5.25,5.25,4800.0,5.26,5.26,5.25,5.25,4800.0
2010-07-20 12:30:00,5.25,5.26,5.25,5.26,15600.0,5.25,5.26,5.25,5.26,15600.0
2010-07-20 12:35:00,5.25,5.26,5.25,5.26,3600.0,5.25,5.26,5.25,5.26,3600.0
2010-07-20 12:40:00,5.25,5.25,5.25,5.25,5200.0,5.25,5.25,5.25,5.25,5200.0
2010-07-20 12:45:00,5.25,5.26,5.25,5.26,3200.0,5.25,5.26,5.25,5.26,3200.0
2010-07-20 12:50:00,5.26,5.26,5.25,5.25,9600.0,5.26,5.26,5.25,5.25,9600.0
2010-07-20 12:55:00,5.25,5.25,5.25,5.25,4800.0,5.25,5.25,5.25,5.25,4800.0
2010-07-20 13:00:00,5.25,5.25,5.25,5.25,3200.0,5.25,5.25,5.25,5.25,3200.0
2010-07-20 13:05:00,5.25,5.25,5.24,5.24,2400.0,5.25,5.25,5.24,5.24,2400.0
2010-07-20 13:10:00,5.25,5.25,5.24,5.25,11600.0,5.25,5.25,5.24,5.25,11600.0
2010-07-20 13:15:00,5.25,5.26,5.25,5.25,11600.0,5.25,5.26,5.25,5.25,11600.0
2010-07-20 13:20:00,5.25,5.26,5.24,5.24,10400.0,5.25,5.26,5.24,5.24,10400.0
2010-07-20 13:25:00,5.24,5.25,5.24,5.24,7200.0,5.24,5.25,5.24,5.24,7200.0
2010-07-20 13:30:00,5.25,5.25,5.25,5.25,5600.0,5.25,5.25,5.25,5.25,5600.0
2010-07-20 13:35:00,5.26,5.27,5.26,5.27,8000.0,5.26,5.27,5.26,5.27,8000.0
2010-07-20 13:40:00,5.27,5.28,5.26,5.26,7600.0,5.27,5.28,5.26,5.26,7600.0
2010-07-20 13:45:00,5.26,5.26,5.25,5.25,15600.0,5.26,5.26,5.25,5.25,15600.0
2010-07-20 13:50:00,5.25,5.28,5.25,5.28,12000.0,5.25,5.28,5.25,5.28,12000.0
2010-07-20 13:55:00,5.28,5.29,5.28,5.28,6400.0,5.28,5.29,5.28,5.28,6400.0
2010-07-20 14:00:00,5.27,5.27,5.26,5.27,14800.0,5.27,5.27,5.26,5.27,14800.0
2010-07-20 14:05:00,5.27,5.27,5.26,5.26,5600.0,5.27,5.27,5.26,5.26,5600.0
2010-07-20 14:10:00,5.26,5.27,5.26,5.26,15600.0,5.26,5.27,5.26,5.26,15600.0
2010-07-20 14:15:00,5.26,5.27,5.26,5.27,4000.0,5.26,5.27,5.26,5.27,4000.0
2010-07-20 14:20:00,5.27,5.27,5.26,5.27,24000.0,5.27,5.27,5.26,5.27,24000.0
2010-07-20 14:25:00,5.27,5.28,5.27,5.28,2000.0,5.27,5.28,5.27,5.28,2000.0
2010-07-20 14:30:00,5.27,5.28,5.27,5.28,4000.0,5.27,5.28,5.27,5.28,4000.0
2010-07-20 14:35:00,5.27,5.27,5.26,5.27,7200.0,5.27,5.27,5.26,5.27,7200.0
2010-07-20 14:40:00,5.27,5.27,5.26,5.27,9600.0,5.27,5.27,5.26,5.27,9600.0
2010-07-20 14:45:00,5.27,5.28,5.27,5.28,5600.0,5.27,5.28,5.27,5.28,5600.0
2010-07-20 14:50:00,5.28,5.28,5.26,5.27,10000.0,5.28,5.28,5.26,5.27,10000.0
2010-07-20 14:55:00,5.27,5.27,5.26,5.27,37200.0,5.27,5.27,5.26,5.27,37200.0
2010-07-20 15:00:00,5.27,5.27,5.26,5.27,22000.0,5.27,5.27,5.26,5.27,22000.0
2010-07-20 15:05:00,5.28,5.28,5.27,5.27,6000.0,5.28,5.28,5.27,5.27,6000.0
2010-07-20 15:10:00,5.27,5.29,5.27,5.29,13200.0,5.27,5.29,5.27,5.29,13200.0
2010-07-20 15:15:00,5.29,5.3,5.27,5.27,4800.0,5.29,5.3,5.27,5.27,4800.0
2010-07-20 15:20:00,5.27,5.28,5.27,5.28,7600.0,5.27,5.28,5.27,5.28,7600.0
2010-07-20 15:25:00,5.28,5.29,5.28,5.29,12000.0,5.28,5.29,5.28,5.29,12000.0
2010-07-20 15:30:00,5.29,5.31,5.29,5.3,15200.0,5.29,5.31,5.29,5.3,15200.0
2010-07-20 15:35:00,5.3,5.31,5.3,5.3,17600.0,5.3,5.31,5.3,5.3,17600.0
2010-07-20 15:40:00,5.3,5.3,5.29,5.29,40400.0,5.3,5.3,5.29,5.29,40400.0
2010-07-20 15:45:00,5.29,5.31,5.29,5.31,62800.0,5.29,5.31,5.29,5.31,62800.0
2010-07-20 15:50:00,5.31,5.32,5.31,5.31,42400.0,5.31,5.32,5.31,5.31,42400.0
2010-07-20 15:55:00,5.31,5.32,5.31,5.31,64000.0,5.31,5.32,5.31,5.31,64000.0
2010-07-21 09:30:00,5.3,5.36,5.3,5.34,11200.0,5.3,5.36,5.3,5.34,11200.0
2010-07-21 09:35:00,5.34,5.35,5.32,5.32,8800.0,5.34,5.35,5.32,5.32,8800.0
2010-07-21 09:40:00,5.3,5.3,5.29,5.3,9600.0,5.3,5.3,5.29,5.3,9600.0
2010-07-21 09:45:00,5.28,5.28,5.26,5.26,21200.0,5.28,5.28,5.26,5.26,21200.0
2010-07-21 09:50:00,5.27,5.27,5.26,5.27,14400.0,5.27,5.27,5.26,5.27,14400.0
2010-07-21 09:55:00,5.26,5.27,5.26,5.27,36000.0,5.26,5.27,5.26,5.27,36000.0
2010-07-21 10:00:00,5.26,5.27,5.25,5.27,15600.0,5.26,5.27,5.25,5.27,15600.0
2010-07-21 10:05:00,5.27,5.27,5.26,5.26,5200.0,5.27,5.27,5.26,5.26,5200.0
2010-07-21 10:10:00,5.27,5.28,5.27,5.28,4800.0,5.27,5.28,5.27,5.28,4800.0
2010-07-21 10:15:00,5.27,5.29,5.27,5.28,8800.0,5.27,5.29,5.27,5.28,8800.0
2010-07-21 10:20:00,5.27,5.27,5.27,5.27,800.0,5.27,5.27,5.27,5.27,800.0
2010-07-21 10:25:00,5.28,5.28,5.27,5.28,11600.0,5.28,5.28,5.27,5.28,11600.0
2010-07-21 10:30:00,5.27,5.28,5.27,5.28,18400.0,5.27,5.28,5.27,5.28,18400.0
2010-07-21 10:35:00,5.28,5.28,5.28,5.28,3200.0,5.28,5.28,5.28,5.28,3200.0
2010-07-21 10:40:00,5.28,5.28,5.27,5.28,10400.0,5.28,5.28,5.27,5.28,10400.0
2010-07-21 10:45:00,5.28,5.28,5.27,5.28,21200.0,5.28,5.28,5.27,5.28,21200.0
2010-07-21 10:50:00,5.28,5.28,5.27,5.28,11200.0,5.28,5.28,5.27,5.28,11200.0
2010-07-21 10:55:00,5.28,5.28,5.28,5.28,15600.0,5.28,5.28,5.28,5.28,15600.0
2010-07-21 11:00:00,5.28,5.28,5.27,5.27,10000.0,5.28,5.28,5.27,5.27,10000.0
2010-07-21 11:05:00,5.27,5.27,5.26,5.27,11200.0,5.27,5.27,5.26,5.27,11200.0
2010-07-21 11:10:00,5.27,5.28,5.27,5.27,6000.0,5.27,5.28,5.27,5.27,6000.0
2010-07-21 11:15:00,5.27,5.27,5.25,5.25,4400.0,5.27,5.27,5.25,5.25,4400.0
2010-07-21 11:20:00,5.25,5.26,5.25,5.26,2800.0,5.25,5.26,5.25,5.26,2800.0
2010-07-21 11:25:00,5.26,5.26,5.25,5.26,14400.0,5.26,5.26,5.25,5.26,14400.0
2010-07-21 11:30:00,5.25,5.25,5.25,5.25,14400.0,5.25,5.25,5.25,5.25,14400.0
2010-07-21 11:35:00,5.25,5.26,5.25,5.26,3200.0,5.25,5.26,5.25,5.26,3200.0
2010-07-21 11:40:00,5.26,5.26,5.24,5.24,8800.0,5.26,5.26,5.24,5.24,8800.0
2010-07-21 11:45:00,5.24,5.24,5.23,5.24,1200.0,5.24,5.24,5.23,5.24,1200.0
2010-07-21 11:50:00,5.24,5.24,5.24,5.24,2000.0,5.24,5.24,5.24,5.24,2000.0
2010-07-21 11:55:00,5.24,5.24,5.24,5.24,2800.0,5.24,5.24,5.24,5.24,2800.0
2010-07-21 12:00:00,5.24,5.24,5.24,5.24,2000.0,5.24,5.24,5.24,5.24,2000.0
2010-07-21 12:05:00,5.24,5.24,5.24,5.24,2400.0,5.24,5.24,5.24,5.24,2400.0
2010-07-21 12:10:00,5.25,5.25,5.25,5.25,2000.0,5.25,5.25,5.25,5.25,2000.0
2010-07-21 12:15:00,5.25,5.25,5.23,5.23,2400.0,5.25,5.25,5.23,5.23,2400.0
2010-07-21 12:20:00,5.23,5.23,5.23,5.23,2400.0,5.23,5.23,5.23,5.23,2400.0
2010-07-21 12:25:00,5.24,5.24,5.23,5.23,800.0,5.24,5.24,5.23,5.23,800.0
2010-07-21 12:30:00,5.24,5.24,5.23,5.23,3200.0,5.24,5.24,5.23,5.23,3200.0
2010-07-21 12:35:00,5.23,5.24,5.23,5.24,5600.0,5.23,5.24,5.23,5.24,5600.0
2010-07-21 12:40:00,5.24,5.24,5.24,5.24,800.0,5.24,5.24,5.24,5.24,800.0
2010-07-21 12:45:00,5.23,5.23,5.23,5.23,400.0,5.23,5.23,5.23,5.23,400.0
2010-07-21 12:50:00,5.23,5.23,5.22,5.22,1200.0,5.23,5.23,5.22,5.22,1200.0
2010-07-21 12:55:00,5.22,5.22,5.22,5.22,2400.0,5.22,5.22,5.22,5.22,2400.0
2010-07-21 13:00:00,5.22,5.22,5.22,5.22,5600.0,5.22,5.22,5.22,5.22,5600.0
2010-07-21 13:05:00,5.23,5.23,5.23,5.23,400.0,5.23,5.23,5.23,5.23,400.0
2010-07-21 13:10:00,5.23,5.23,5.23,5.23,0.0,5.23,5.23,5.23,5.23,0.0
2010-07-21 13:15:00,5.22,5.22,5.22,5.22,800.0,5.22,5.22,5.22,5.22,800.0
2010-07-21 13:20:00,5.22,5.22,5.21,5.21,800.0,5.22,5.22,5.21,5.21,800.0
2010-07-21 13:25:00,5.21,5.21,5.21,5.21,400.0,5.21,5.21,5.21,5.21,400.0
2010-07-21 13:30:00,5.21,5.23,5.21,5.22,10000.0,5.21,5.23,5.21,5.22,10000.0
2010-07-21 13:35:00,5.22,5.22,5.22,5.22,3600.0,5.22,5.22,5.22,5.22,3600.0
2010-07-21 13:40:00,5.22,5.22,5.21,5.22,8400.0,5.22,5.22,5.21,5.22,8400.0
2010-07-21 13:45:00,5.22,5.22,5.22,5.22,1600.0,5.22,5.22,5.22,5.22,1600.0
2010-07-21 13:50:00,5.22,5.24,5.22,5.24,8800.0,5.22,5.24,5.22,5.24,8800.0
2010-07-21 13:55:00,5.24,5.24,5.23,5.23,2800.0,5.24,5.24,5.23,5.23,2800.0
2010-07-21 14:00:00,5.22,5.22,5.21,5.22,12800.0,5.22,5.22,5.21,5.22,12800.0
2010-07-21 14:05:00,5.22,5.22,5.19,5.19,6400.0,5.22,5.22,5.19,5.19,6400.0
2010-07-21 14:10:00,5.18,5.18,5.15,5.16,29600.0,5.18,5.18,5.15,5.16,29600.0
2010-07-21 14:15:00,5.16,5.18,5.16,5.18,6400.0,5.16,5.18,5.16,5.18,6400.0
2010-07-21 14:20:00,5.18,5.19,5.17,5.18,12400.0,5.18,5.19,5.17,5.18,12400.0
2010-07-21 14:25:00,5.18,5.18,5.18,5.18,4400.0,5.18,5.18,5.18,5.18,4400.0
2010-07-21 14:30:00,5.18,5.18,5.16,5.16,8800.0,5.18,5.18,5.16,5.16,8800.0
2010-07-21 14:35:00,5.16,5.17,5.15,5.15,17200.0,5.16,5.17,5.15,5.15,17200.0
2010-07-21 14:40:00,5.15,5.17,5.15,5.16,27200.0,5.15,5.17,5.15,5.16,27200.0
2010-07-21 14:45:00,5.15,5.16,5.15,5.15,32800.0,5.15,5.16,5.15,5.15,32800.0
2010-07-21 14:50:00,5.15,5.15,5.1,5.11,100400.0,5.15,5.15,5.1,5.11,100400.0
2010-07-21 14:55:00,5.11,5.11,5.08,5.08,52800.0,5.11,5.11,5.08,5.08,52800.0
2010-07-21 15:00:00,5.08,5.09,5.08,5.09,51200.0,5.08,5.09,5.08,5.09,51200.0
2010-07-21 15:05:00,5.1,5.11,5.1,5.11,20800.0,5.1,5.11,5.1,5.11,20800.0
2010-07-21 15:10:00,5.11,5.12,5.11,5.11,12000.0,5.11,5.12,5.11,5.11,12000.0
2010-07-21 15:15:00,5.11,5.13,5.09,5.09,17600.0,5.11,5.13,5.09,5.09,17600.0
2010-07-21 15:20:00,5.09,5.11,5.08,5.11,28400.0,5.09,5.11,5.08,5.11,28400.0
2010-07-21 15:25:00,5.11,5.11,5.09,5.1,30400.0,5.11,5.11,5.09,5.1,30400.0
2010-07-21 15:30:00,5.09,5.1,5.08,5.1,46400.0,5.09,5.1,5.08,5.1,46400.0
2010-07-21 15:35:00,5.1,5.1,5.09,5.1,30400.0,5.1,5.1,5.09,5.1,30400.0
2010-07-21 15:40:00,5.1,5.1,5.08,5.09,57600.0,5.1,5.1,5.08,5.09,57600.0
2010-07-21 15:45:00,5.09,5.09,5.06,5.08,93200.0,5.09,5.09,5.06,5.08,93200.0
2010-07-21 15:50:00,5.08,5.09,5.06,5.07,42800.0,5.08,5.09,5.06,5.07,42800.0
2010-07-21 15:55:00,5.07,5.08,5.06,5.07,121600.0,5.07,5.08,5.06,5.07,121600.0
2010-07-22 09:30:00,5.12,5.18,5.11,5.15,20400.0,5.12,5.18,5.11,5.15,20400.0
2010-07-22 09:35:00,5.15,5.15,5.08,5.08,9200.0,5.15,5.15,5.08,5.08,9200.0
2010-07-22 09:40:00,5.09,5.1,5.07,5.07,13600.0,5.09,5.1,5.07,5.07,13600.0
2010-07-22 09:45:00,5.08,5.09,5.08,5.09,8800.0,5.08,5.09,5.08,5.09,8800.0
2010-07-22 09:50:00,5.09,5.11,5.09,5.11,5200.0,5.09,5.11,5.09,5.11,5200.0
2010-07-22 09:55:00,5.11,5.11,5.11,5.11,1600.0,5.11,5.11,5.11,5.11,1600.0
2010-07-22 10:00:00,5.12,5.16,5.12,5.14,8000.0,5.12,5.16,5.12,5.14,8000.0
2010-07-22 10:05:00,5.14,5.14,5.11,5.11,7600.0,5.14,5.14,5.11,5.11,7600.0
2010-07-22 10:10:00,5.12,5.13,5.12,5.13,8000.0,5.12,5.13,5.12,5.13,8000.0
2010-07-22 10:15:00,5.13,5.15,5.13,5.13,15200.0,5.13,5.15,5.13,5.13,15200.0
2010-07-22 10:20:00,5.14,5.14,5.12,5.12,21200.0,5.14,5.14,5.12,5.12,21200.0
2010-07-22 10:25:00,5.13,5.13,5.13,5.13,6000.0,5.13,5.13,5.13,5.13,6000.0
2010-07-22 10:30:00,5.12,5.13,5.12,5.12,5600.0,5.12,5.13,5.12,5.12,5600.0
2010-07-22 10:35:00,5.12,5.13,5.12,5.12,5200.0,5.12,5.13,5.12,5.12,5200.0
2010-07-22 10:40:00,5.13,5.15,5.13,5.15,27200.0,5.13,5.15,5.13,5.15,27200.0
2010-07-22 10:45:00,5.15,5.16,5.15,5.16,4000.0,5.15,5.16,5.15,5.16,4000.0
2010-07-22 10:50:00,5.16,5.18,5.16,5.18,7600.0,5.16,5.18,5.16,5.18,7600.0
2010-07-22 10:55:00,5.18,5.18,5.15,5.15,6000.0,5.18,5.18,5.15,5.15,6000.0
2010-07-22 11:00:00,5.16,5.16,5.15,5.15,2000.0,5.16,5.16,5.15,5.15,2000.0
2010-07-22 11:05:00,5.16,5.16,5.16,5.16,1600.0,5.16,5.16,5.16,5.16,1600.0
2010-07-22 11:10:00,5.16,5.16,5.16,5.16,2000.0,5.16,5.16,5.16,5.16,2000.0
2010-07-22 11:15:00,5.16,5.16,5.15,5.16,4000.0,5.16,5.16,5.15,5.16,4000.0
2010-07-22 11:20:00,5.16,5.16,5.15,5.15,3200.0,5.16,5.16,5.15,5.15,3200.0
2010-07-22 11:25:00,5.16,5.16,5.16,5.16,3600.0,5.16,5.16,5.16,5.16,3600.0
2010-07-22 11:30:00,5.16,5.16,5.15,5.16,4800.0,5.16,5.16,5.15,5.16,4800.0
2010-07-22 11:35:00,5.16,5.16,5.14,5.14,33600.0,5.16,5.16,5.14,5.14,33600.0
2010-07-22 11:40:00,5.14,5.14,5.14,5.14,400.0,5.14,5.14,5.14,5.14,400.0
2010-07-22 11:45:00,5.14,5.14,5.14,5.14,800.0,5.14,5.14,5.14,5.14,800.0
2010-07-22 11:50:00,5.14,5.14,5.12,5.12,7200.0,5.14,5.14,5.12,5.12,7200.0
2010-07-22 11:55:00,5.12,5.12,5.12,5.12,2000.0,5.12,5.12,5.12,5.12,2000.0
2010-07-22 12:00:00,5.12,5.12,5.12,5.12,1200.0,5.12,5.12,5.12,5.12,1200.0
2010-07-22 12:05:00,5.13,5.13,5.11,5.11,800.0,5.13,5.13,5.11,5.11,800.0
2010-07-22 12:10:00,5.11,5.12,5.11,5.11,3600.0,5.11,5.12,5.11,5.11,3600.0
2010-07-22 12:15:00,5.11,5.11,5.11,5.11,1600.0,5.11,5.11,5.11,5.11,1600.0
2010-07-22 12:20:00,5.11,5.12,5.09,5.11,28000.0,5.11,5.12,5.09,5.11,28000.0
2010-07-22 12:25:00,5.11,5.11,5.1,5.1,9200.0,5.11,5.11,5.1,5.1,9200.0
2010-07-22 12:30:00,5.1,5.1,5.1,5.1,0.0,5.1,5.1,5.1,5.1,0.0
2010-07-22 12:35:00,5.09,5.09,5.09,5.09,4800.0,5.09,5.09,5.09,5.09,4800.0
2010-07-22 12:40:00,5.1,5.11,5.1,5.11,5600.0,5.1,5.11,5.1,5.11,5600.0
2010-07-22 12:45:00,5.1,5.12,5.1,5.11,33600.0,5.1,5.12,5.1,5.11,33600.0
2010-07-22 12:50:00,5.11,5.12,5.11,5.12,30800.0,5.11,5.12,5.11,5.12,30800.0
2010-07-22 12:55:00,5.13,5.13,5.13,5.13,2800.0,5.13,5.13,5.13,5.13,2800.0
2010-07-22 13:00:00,5.13,5.14,5.13,5.13,8800.0,5.13,5.14,5.13,5.13,8800.0
2010-07-22 13:05:00,5.13,5.13,5.13,5.13,400.0,5.13,5.13,5.13,5.13,400.0
2010-07-22 13:10:00,5.13,5.14,5.13,5.14,1200.0,5.13,5.14,5.13,5.14,1200.0
2010-07-22 13:15:00,5.14,5.14,5.13,5.13,21600.0,5.14,5.14,5.13,5.13,21600.0
2010-07-22 13:20:00,5.13,5.13,5.12,5.13,13600.0,5.13,5.13,5.12,5.13,13600.0
2010-07-22 13:25:00,5.13,5.13,5.12,5.13,8000.0,5.13,5.13,5.12,5.13,8000.0
2010-07-22 13:30:00,5.13,5.13,5.13,5.13,2400.0,5.13,5.13,5.13,5.13,2400.0
2010-07-22 13:35:00,5.13,5.13,5.13,5.13,6400.0,5.13,5.13,5.13,5.13,6400.0
2010-07-22 13:40:00,5.14,5.14,5.13,5.14,2800.0,5.14,5.14,5.13,5.14,2800.0
2010-07-22 13:45:00,5.13,5.17,5.13,5.16,54800.0,5.13,5.17,5.13,5.16,54800.0
2010-07-22 13:50:00,5.15,5.16,5.15,5.15,3600.0,5.15,5.16,5.15,5.15,3600.0
2010-07-22 13:55:00,5.15,5.15,5.15,5.15,7600.0,5.15,5.15,5.15,5.15,7600.0
2010-07-22 14:00:00,5.15,5.16,5.15,5.16,3200.0,5.15,5.16,5.15,5.16,3200.0
2010-07-22 14:05:00,5.16,5.17,5.16,5.17,10800.0,5.16,5.17,5.16,5.17,10800.0
2010-07-22 14:10:00,5.17,5.17,5.16,5.17,14000.0,5.17,5.17,5.16,5.17,14000.0
2010-07-22 14:15:00,5.17,5.17,5.16,5.17,9600.0,5.17,5.17,5.16,5.17,9600.0
2010-07-22 14:20:00,5.17,5.17,5.17,5.17,4000.0,5.17,5.17,5.17,5.17,4000.0
2010-07-22 14:25:00,5.17,5.18,5.17,5.18,12000.0,5.17,5.18,5.17,5.18,12000.0
2010-07-22 14:30:00,5.18,5.18,5.18,5.18,10000.0,5.18,5.18,5.18,5.18,10000.0
2010-07-22 14:35:00,5.18,5.18,5.18,5.18,6800.0,5.18,5.18,5.18,5.18,6800.0
2010-07-22 14:40:00,5.18,5.18,5.17,5.18,3200.0,5.18,5.18,5.17,5.18,3200.0
2010-07-22 14:45:00,5.18,5.18,5.17,5.17,4400.0,5.18,5.18,5.17,5.17,4400.0
2010-07-22 14:50:00,5.17,5.18,5.17,5.17,5600.0,5.17,5.18,5.17,5.17,5600.0
2010-07-22 14:55:00,5.17,5.18,5.17,5.17,4400.0,5.17,5.18,5.17,5.17,4400.0
2010-07-22 15:00:00,5.17,5.18,5.17,5.17,4800.0,5.17,5.18,5.17,5.17,4800.0
2010-07-22 15:05:00,5.17,5.17,5.17,5.17,14000.0,5.17,5.17,5.17,5.17,14000.0
2010-07-22 15:10:00,5.17,5.17,5.16,5.17,6000.0,5.17,5.17,5.16,5.17,6000.0
2010-07-22 15:15:00,5.17,5.18,5.17,5.18,10000.0,5.17,5.18,5.17,5.18,10000.0
2010-07-22 15:20:00,5.18,5.19,5.18,5.18,9200.0,5.18,5.19,5.18,5.18,9200.0
2010-07-22 15:25:00,5.19,5.19,5.18,5.18,12800.0,5.19,5.19,5.18,5.18,12800.0
2010-07-22 15:30:00,5.18,5.18,5.17,5.17,14000.0,5.18,5.18,5.17,5.17,14000.0
2010-07-22 15:35:00,5.17,5.17,5.15,5.16,20800.0,5.17,5.17,5.15,5.16,20800.0
2010-07-22 15:40:00,5.16,5.17,5.15,5.16,20400.0,5.16,5.17,5.15,5.16,20400.0
2010-07-22 15:45:00,5.16,5.18,5.16,5.17,48800.0,5.16,5.18,5.16,5.17,48800.0
2010-07-22 15:50:00,5.17,5.18,5.17,5.17,44800.0,5.17,5.18,5.17,5.17,44800.0
2010-07-22 15:55:00,5.17,5.17,5.17,5.17,162400.0,5.17,5.17,5.17,5.17,162400.0
2010-07-23 09:30:00,5.18,5.18,5.11,5.11,9200.0,5.18,5.18,5.11,5.11,9200.0
2010-07-23 09:35:00,5.13,5.16,5.13,5.15,12000.0,5.13,5.16,5.13,5.15,12000.0
2010-07-23 09:40:00,5.14,5.16,5.14,5.16,24800.0,5.14,5.16,5.14,5.16,24800.0
2010-07-23 09:45:00,5.16,5.17,5.12,5.12,22800.0,5.16,5.17,5.12,5.12,22800.0
2010-07-23 09:50:00,5.12,5.17,5.12,5.16,9200.0,5.12,5.17,5.12,5.16,9200.0
2010-07-23 09:55:00,5.17,5.17,5.15,5.15,9200.0,5.17,5.17,5.15,5.15,9200.0
2010-07-23 10:00:00,5.15,5.15,5.15,5.15,4800.0,5.15,5.15,5.15,5.15,4800.0
2010-07-23 10:05:00,5.15,5.16,5.15,5.16,4800.0,5.15,5.16,5.15,5.16,4800.0
2010-07-23 10:10:00,5.16,5.18,5.16,5.18,8000.0,5.16,5.18,5.16,5.18,8000.0
2010-07-23 10:15:00,5.18,5.18,5.17,5.18,8000.0,5.18,5.18,5.17,5.18,8000.0
2010-07-23 10:20:00,5.18,5.2,5.18,5.18,10400.0,5.18,5.2,5.18,5.18,10400.0
2010-07-23 10:25:00,5.2,5.22,5.18,5.22,6800.0,5.2,5.22,5.18,5.22,6800.0
2010-07-23 10:30:00,5.21,5.22,5.21,5.22,14800.0,5.21,5.22,5.21,5.22,14800.0
2010-07-23 10:35:00,5.21,5.22,5.21,5.21,6400.0,5.21,5.22,5.21,5.21,6400.0
2010-07-23 10:40:00,5.21,5.24,5.21,5.24,12000.0,5.21,5.24,5.21,5.24,12000.0
2010-07-23 10:45:00,5.23,5.24,5.23,5.23,2400.0,5.23,5.24,5.23,5.23,2400.0
2010-07-23 10:50:00,5.23,5.23,5.22,5.22,7600.0,5.23,5.23,5.22,5.22,7600.0
2010-07-23 10:55:00,5.23,5.25,5.23,5.24,10800.0,5.23,5.25,5.23,5.24,10800.0
2010-07-23 11:00:00,5.24,5.25,5.23,5.25,8800.0,5.24,5.25,5.23,5.25,8800.0
2010-07-23 11:05:00,5.25,5.26,5.25,5.26,16000.0,5.25,5.26,5.25,5.26,16000.0
2010-07-23 11:10:00,5.26,5.27,5.26,5.26,9200.0,5.26,5.27,5.26,5.26,9200.0
2010-07-23 11:15:00,5.26,5.27,5.26,5.27,6400.0,5.26,5.27,5.26,5.27,6400.0
2010-07-23 11:20:00,5.27,5.27,5.25,5.26,8000.0,5.27,5.27,5.25,5.26,8000.0
2010-07-23 11:25:00,5.26,5.27,5.26,5.26,6400.0,5.26,5.27,5.26,5.26,6400.0
2010-07-23 11:30:00,5.26,5.27,5.26,5.26,14400.0,5.26,5.27,5.26,5.26,14400.0
2010-07-23 11:35:00,5.26,5.27,5.26,5.26,5600.0,5.26,5.27,5.26,5.26,5600.0
2010-07-23 11:40:00,5.26,5.26,5.24,5.24,6000.0,5.26,5.26,5.24,5.24,6000.0
2010-07-23 11:45:00,5.23,5.25,5.22,5.25,22000.0,5.23,5.25,5.22,5.25,22000.0
2010-07-23 11:50:00,5.25,5.26,5.24,5.26,7600.0,5.25,5.26,5.24,5.26,7600.0
2010-07-23 11:55:00,5.26,5.27,5.26,5.26,4400.0,5.26,5.27,5.26,5.26,4400.0
2010-07-23 12:00:00,5.26,5.29,5.26,5.27,13600.0,5.26,5.29,5.26,5.27,13600.0
2010-07-23 12:05:00,5.26,5.28,5.26,5.26,5600.0,5.26,5.28,5.26,5.26,5600.0
2010-07-23 12:10:00,5.26,5.27,5.23,5.25,8000.0,5.26,5.27,5.23,5.25,8000.0
2010-07-23 12:15:00,5.25,5.27,5.24,5.26,4800.0,5.25,5.27,5.24,5.26,4800.0
2010-07-23 12:20:00,5.26,5.26,5.25,5.25,5200.0,5.26,5.26,5.25,5.25,5200.0
2010-07-23 12:25:00,5.25,5.25,5.25,5.25,7600.0,5.25,5.25,5.25,5.25,7600.0
2010-07-23 12:30:00,5.25,5.25,5.24,5.25,7200.0,5.25,5.25,5.24,5.25,7200.0
2010-07-23 12:35:00,5.25,5.25,5.24,5.24,3200.0,5.25,5.25,5.24,5.24,3200.0
2010-07-23 12:40:00,5.24,5.24,5.24,5.24,2400.0,5.24,5.24,5.24,5.24,2400.0
2010-07-23 12:45:00,5.22,5.23,5.22,5.22,4000.0,5.22,5.23,5.22,5.22,4000.0
2010-07-23 12:50:00,5.23,5.23,5.22,5.22,1200.0,5.23,5.23,5.22,5.22,1200.0
2010-07-23 12:55:00,5.23,5.24,5.23,5.24,2400.0,5.23,5.24,5.23,5.24,2400.0
2010-07-23 13:00:00,5.24,5.24,5.23,5.23,4000.0,5.24,5.24,5.23,5.23,4000.0
2010-07-23 13:05:00,5.23,5.24,5.22,5.24,29200.0,5.23,5.24,5.22,5.24,29200.0
2010-07-23 13:10:00,5.24,5.28,5.24,5.28,12800.0,5.24,5.28,5.24,5.28,12800.0
2010-07-23 13:15:00,5.28,5.29,5.27,5.29,14000.0,5.28,5.29,5.27,5.29,14000.0
2010-07-23 13:20:00,5.29,5.3,5.28,5.3,15600.0,5.29,5.3,5.28,5.3,15600.0
2010-07-23 13:25:00,5.31,5.34,5.31,5.34,22000.0,5.31,5.34,5.31,5.34,22000.0
2010-07-23 13:30:00,5.34,5.34,5.32,5.33,29600.0,5.34,5.34,5.32,5.33,29600.0
2010-07-23 13:35:00,5.32,5.33,5.32,5.33,4400.0,5.32,5.33,5.32,5.33,4400.0
2010-07-23 13:40:00,5.33,5.33,5.32,5.33,5200.0,5.33,5.33,5.32,5.33,5200.0
2010-07-23 13:45:00,5.32,5.32,5.31,5.31,6400.0,5.32,5.32,5.31,5.31,6400.0
2010-07-23 13:50:00,5.31,5.31,5.31,5.31,8000.0,5.31,5.31,5.31,5.31,8000.0
2010-07-23 13:55:00,5.32,5.33,5.32,5.32,8000.0,5.32,5.33,5.32,5.32,8000.0
2010-07-23 14:00:00,5.32,5.33,5.32,5.33,20400.0,5.32,5.33,5.32,5.33,20400.0
2010-07-23 14:05:00,5.33,5.34,5.33,5.33,14000.0,5.33,5.34,5.33,5.33,14000.0
2010-07-23 14:10:00,5.33,5.34,5.3,5.3,10400.0,5.33,5.34,5.3,5.3,10400.0
2010-07-23 14:15:00,5.3,5.31,5.3,5.31,7200.0,5.3,5.31,5.3,5.31,7200.0
2010-07-23 14:20:00,5.31,5.31,5.3,5.3,10800.0,5.31,5.31,5.3,5.3,10800.0
2010-07-23 14:25:00,5.29,5.29,5.29,5.29,4000.0,5.29,5.29,5.29,5.29,4000.0
2010-07-23 14:30:00,5.29,5.29,5.28,5.29,28800.0,5.29,5.29,5.28,5.29,28800.0
2010-07-23 14:35:00,5.29,5.29,5.27,5.28,14000.0,5.29,5.29,5.27,5.28,14000.0
2010-07-23 14:40:00,5.28,5.28,5.28,5.28,16400.0,5.28,5.28,5.28,5.28,16400.0
2010-07-23 14:45:00,5.28,5.28,5.28,5.28,14000.0,5.28,5.28,5.28,5.28,14000.0
2010-07-23 14:50:00,5.28,5.28,5.27,5.28,20000.0,5.28,5.28,5.27,5.28,20000.0
2010-07-23 14:55:00,5.29,5.3,5.28,5.29,22000.0,5.29,5.3,5.28,5.29,22000.0
2010-07-23 15:00:00,5.29,5.29,5.28,5.28,9600.0,5.29,5.29,5.28,5.28,9600.0
2010-07-23 15:05:00,5.28,5.29,5.28,5.29,13200.0,5.28,5.29,5.28,5.29,13200.0
2010-07-23 15:10:00,5.29,5.29,5.27,5.27,22400.0,5.29,5.29,5.27,5.27,22400.0
2010-07-23 15:15:00,5.27,5.29,5.27,5.29,13600.0,5.27,5.29,5.27,5.29,13600.0
2010-07-23 15:20:00,5.29,5.29,5.28,5.28,21600.0,5.29,5.29,5.28,5.28,21600.0
2010-07-23 15:25:00,5.29,5.29,5.27,5.28,25200.0,5.29,5.29,5.27,5.28,25200.0
2010-07-23 15:30:00,5.28,5.29,5.27,5.28,43600.0,5.28,5.29,5.27,5.28,43600.0
2010-07-23 15:35:00,5.28,5.29,5.27,5.27,22400.0,5.28,5.29,5.27,5.27,22400.0
2010-07-23 15:40:00,5.27,5.28,5.26,5.28,27600.0,5.27,5.28,5.26,5.28,27600.0
2010-07-23 15:45:00,5.28,5.29,5.28,5.29,45600.0,5.28,5.29,5.28,5.29,45600.0
2010-07-23 15:50:00,5.29,5.3,5.29,5.3,55600.0,5.29,5.3,5.29,5.3,55600.0
2010-07-23 15:55:00,5.3,5.31,5.3,5.3,106000.0,5.3,5.31,5.3,5.3,106000.0
2010-07-26 09:30:00,5.33,5.34,5.31,5.34,10400.0,5.33,5.34,5.31,5.34,10400.0
2010-07-26 09:35:00,5.35,5.35,5.33,5.33,3200.0,5.35,5.35,5.33,5.33,3200.0
2010-07-26 09:40:00,5.34,5.36,5.34,5.36,4400.0,5.34,5.36,5.34,5.36,4400.0
2010-07-26 09:45:00,5.37,5.38,5.36,5.36,21200.0,5.37,5.38,5.36,5.36,21200.0
2010-07-26 09:50:00,5.34,5.34,5.33,5.34,11200.0,5.34,5.34,5.33,5.34,11200.0
2010-07-26 09:55:00,5.34,5.35,5.34,5.34,6000.0,5.34,5.35,5.34,5.34,6000.0
2010-07-26 10:00:00,5.34,5.39,5.34,5.36,24800.0,5.34,5.39,5.34,5.36,24800.0
2010-07-26 10:05:00,5.36,5.38,5.35,5.36,25200.0,5.36,5.38,5.35,5.36,25200.0
2010-07-26 10:10:00,5.36,5.37,5.34,5.37,28800.0,5.36,5.37,5.34,5.37,28800.0
2010-07-26 10:15:00,5.38,5.38,5.35,5.36,17200.0,5.38,5.38,5.35,5.36,17200.0
2010-07-26 10:20:00,5.36,5.36,5.34,5.35,15600.0,5.36,5.36,5.34,5.35,15600.0
2010-07-26 10:25:00,5.34,5.36,5.34,5.34,11200.0,5.34,5.36,5.34,5.34,11200.0
2010-07-26 10:30:00,5.34,5.35,5.33,5.34,18000.0,5.34,5.35,5.33,5.34,18000.0
2010-07-26 10:35:00,5.34,5.35,5.34,5.35,20800.0,5.34,5.35,5.34,5.35,20800.0
2010-07-26 10:40:00,5.36,5.36,5.33,5.36,26000.0,5.36,5.36,5.33,5.36,26000.0
2010-07-26 10:45:00,5.36,5.36,5.35,5.36,18400.0,5.36,5.36,5.35,5.36,18400.0
2010-07-26 10:50:00,5.36,5.37,5.35,5.37,26800.0,5.36,5.37,5.35,5.37,26800.0
2010-07-26 10:55:00,5.37,5.38,5.37,5.38,11200.0,5.37,5.38,5.37,5.38,11200.0
2010-07-26 11:00:00,5.38,5.39,5.38,5.38,5200.0,5.38,5.39,5.38,5.38,5200.0
2010-07-26 11:05:00,5.38,5.38,5.38,5.38,4400.0,5.38,5.38,5.38,5.38,4400.0
2010-07-26 11:10:00,5.38,5.38,5.37,5.38,18800.0,5.38,5.38,5.37,5.38,18800.0
2010-07-26 11:15:00,5.38,5.4,5.38,5.4,5200.0,5.38,5.4,5.38,5.4,5200.0
2010-07-26 11:20:00,5.39,5.4,5.39,5.4,3200.0,5.39,5.4,5.39,5.4,3200.0
2010-07-26 11:25:00,5.4,5.4,5.4,5.4,1600.0,5.4,5.4,5.4,5.4,1600.0
2010-07-26 11:30:00,5.4,5.4,5.39,5.39,4800.0,5.4,5.4,5.39,5.39,4800.0
2010-07-26 11:35:00,5.39,5.4,5.39,5.4,6400.0,5.39,5.4,5.39,5.4,6400.0
2010-07-26 11:40:00,5.39,5.41,5.39,5.4,11600.0,5.39,5.41,5.39,5.4,11600.0
2010-07-26 11:45:00,5.4,5.41,5.4,5.41,6800.0,5.4,5.41,5.4,5.41,6800.0
2010-07-26 11:50:00,5.41,5.42,5.41,5.42,2400.0,5.41,5.42,5.41,5.42,2400.0
2010-07-26 11:55:00,5.41,5.42,5.41,5.42,4400.0,5.41,5.42,5.41,5.42,4400.0
2010-07-26 12:00:00,5.42,5.42,5.42,5.42,8400.0,5.42,5.42,5.42,5.42,8400.0
2010-07-26 12:05:00,5.42,5.43,5.42,5.43,22400.0,5.42,5.43,5.42,5.43,22400.0
2010-07-26 12:10:00,5.43,5.43,5.43,5.43,10000.0,5.43,5.43,5.43,5.43,10000.0
2010-07-26 12:15:00,5.43,5.44,5.43,5.43,17200.0,5.43,5.44,5.43,5.43,17200.0
2010-07-26 12:20:00,5.44,5.44,5.44,5.44,1200.0,5.44,5.44,5.44,5.44,1200.0
2010-07-26 12:25:00,5.44,5.44,5.44,5.44,5200.0,5.44,5.44,5.44,5.44,5200.0
2010-07-26 12:30:00,5.44,5.44,5.44,5.44,12800.0,5.44,5.44,5.44,5.44,12800.0
2010-07-26 12:35:00,5.44,5.44,5.43,5.44,11200.0,5.44,5.44,5.43,5.44,11200.0
2010-07-26 12:40:00,5.44,5.44,5.43,5.43,16800.0,5.44,5.44,5.43,5.43,16800.0
2010-07-26 12:45:00,5.43,5.43,5.42,5.42,6800.0,5.43,5.43,5.42,5.42,6800.0
2010-07-26 12:50:00,5.42,5.42,5.41,5.41,1600.0,5.42,5.42,5.41,5.41,1600.0
2010-07-26 12:55:00,5.41,5.42,5.41,5.41,2800.0,5.41,5.42,5.41,5.41,2800.0
2010-07-26 13:00:00,5.41,5.42,5.39,5.4,22800.0,5.41,5.42,5.39,5.4,22800.0
2010-07-26 13:05:00,5.39,5.39,5.38,5.39,2400.0,5.39,5.39,5.38,5.39,2400.0
2010-07-26 13:10:00,5.39,5.39,5.38,5.38,2000.0,5.39,5.39,5.38,5.38,2000.0
2010-07-26 13:15:00,5.38,5.39,5.38,5.39,2800.0,5.38,5.39,5.38,5.39,2800.0
2010-07-26 13:20:00,5.39,5.39,5.39,5.39,4000.0,5.39,5.39,5.39,5.39,4000.0
2010-07-26 13:25:00,5.39,5.41,5.38,5.41,11600.0,5.39,5.41,5.38,5.41,11600.0
2010-07-26 13:30:00,5.41,5.41,5.4,5.4,10000.0,5.41,5.41,5.4,5.4,10000.0
2010-07-26 13:35:00,5.4,5.42,5.4,5.42,8400.0,5.4,5.42,5.4,5.42,8400.0
2010-07-26 13:40:00,5.41,5.41,5.41,5.41,18400.0,5.41,5.41,5.41,5.41,18400.0
2010-07-26 13:45:00,5.41,5.41,5.4,5.41,4800.0,5.41,5.41,5.4,5.41,4800.0
2010-07-26 13:50:00,5.41,5.41,5.41,5.41,800.0,5.41,5.41,5.41,5.41,800.0
2010-07-26 13:55:00,5.41,5.41,5.4,5.4,1600.0,5.41,5.41,5.4,5.4,1600.0
2010-07-26 14:00:00,5.4,5.41,5.4,5.41,5200.0,5.4,5.41,5.4,5.41,5200.0
2010-07-26 14:05:00,5.41,5.41,5.4,5.4,3600.0,5.41,5.41,5.4,5.4,3600.0
2010-07-26 14:10:00,5.4,5.4,5.39,5.39,9600.0,5.4,5.4,5.39,5.39,9600.0
2010-07-26 14:15:00,5.39,5.39,5.39,5.39,4000.0,5.39,5.39,5.39,5.39,4000.0
2010-07-26 14:20:00,5.39,5.39,5.37,5.37,6000.0,5.39,5.39,5.37,5.37,6000.0
2010-07-26 14:25:00,5.38,5.38,5.37,5.37,20000.0,5.38,5.38,5.37,5.37,20000.0
2010-07-26 14:30:00,5.37,5.37,5.36,5.36,23200.0,5.37,5.37,5.36,5.36,23200.0
2010-07-26 14:35:00,5.36,5.37,5.35,5.35,15200.0,5.36,5.37,5.35,5.35,15200.0
2010-07-26 14:40:00,5.36,5.36,5.36,5.36,16000.0,5.36,5.36,5.36,5.36,16000.0
2010-07-26 14:45:00,5.36,5.36,5.35,5.35,4400.0,5.36,5.36,5.35,5.35,4400.0
2010-07-26 14:50:00,5.36,5.36,5.36,5.36,14800.0,5.36,5.36,5.36,5.36,14800.0
2010-07-26 14:55:00,5.36,5.37,5.36,5.36,7200.0,5.36,5.37,5.36,5.36,7200.0
2010-07-26 15:00:00,5.36,5.37,5.36,5.36,18800.0,5.36,5.37,5.36,5.36,18800.0
2010-07-26 15:05:00,5.37,5.38,5.36,5.37,6400.0,5.37,5.38,5.36,5.37,6400.0
2010-07-26 15:10:00,5.38,5.38,5.37,5.37,8000.0,5.38,5.38,5.37,5.37,8000.0
2010-07-26 15:15:00,5.38,5.38,5.37,5.37,4000.0,5.38,5.38,5.37,5.37,4000.0
2010-07-26 15:20:00,5.38,5.39,5.37,5.38,26000.0,5.38,5.39,5.37,5.38,26000.0
2010-07-26 15:25:00,5.38,5.4,5.38,5.39,14800.0,5.38,5.4,5.38,5.39,14800.0
2010-07-26 15:30:00,5.39,5.4,5.39,5.39,17600.0,5.39,5.4,5.39,5.39,17600.0
2010-07-26 15:35:00,5.39,5.4,5.39,5.39,21600.0,5.39,5.4,5.39,5.39,21600.0
2010-07-26 15:40:00,5.39,5.4,5.39,5.4,20800.0,5.39,5.4,5.39,5.4,20800.0
2010-07-26 15:45:00,5.4,5.43,5.4,5.42,45200.0,5.4,5.43,5.4,5.42,45200.0
2010-07-26 15:50:00,5.43,5.43,5.43,5.43,54000.0,5.43,5.43,5.43,5.43,54000.0
2010-07-26 15:55:00,5.43,5.44,5.43,5.43,117200.0,5.43,5.44,5.43,5.43,117200.0
2010-07-27 09:30:00,5.44,5.68,5.44,5.59,48800.0,5.44,5.68,5.44,5.59,48800.0
2010-07-27 09:35:00,5.6,5.62,5.55,5.62,38800.0,5.6,5.62,5.55,5.62,38800.0
2010-07-27 09:40:00,5.62,5.63,5.61,5.61,95200.0,5.62,5.63,5.61,5.61,95200.0
2010-07-27 09:45:00,5.61,5.62,5.59,5.6,51200.0,5.61,5.62,5.59,5.6,51200.0
2010-07-27 09:50:00,5.61,5.63,5.6,5.62,69600.0,5.61,5.63,5.6,5.62,69600.0
2010-07-27 09:55:00,5.62,5.65,5.61,5.65,32400.0,5.62,5.65,5.61,5.65,32400.0
2010-07-27 10:00:00,5.64,5.7,5.64,5.67,202800.0,5.64,5.7,5.64,5.67,202800.0
2010-07-27 10:05:00,5.67,5.68,5.65,5.65,56400.0,5.67,5.68,5.65,5.65,56400.0
2010-07-27 10:10:00,5.66,5.66,5.61,5.61,34400.0,5.66,5.66,5.61,5.61,34400.0
2010-07-27 10:15:00,5.61,5.64,5.59,5.63,100400.0,5.61,5.64,5.59,5.63,100400.0
2010-07-27 10:20:00,5.63,5.66,5.61,5.66,168800.0,5.63,5.66,5.61,5.66,168800.0
2010-07-27 10:25:00,5.65,5.65,5.63,5.64,60800.0,5.65,5.65,5.63,5.64,60800.0
2010-07-27 10:30:00,5.64,5.64,5.63,5.63,70000.0,5.64,5.64,5.63,5.63,70000.0
2010-07-27 10:35:00,5.63,5.64,5.63,5.64,110800.0,5.63,5.64,5.63,5.64,110800.0
2010-07-27 10:40:00,5.64,5.64,5.62,5.62,34400.0,5.64,5.64,5.62,5.62,34400.0
2010-07-27 10:45:00,5.62,5.64,5.61,5.63,61600.0,5.62,5.64,5.61,5.63,61600.0
2010-07-27 10:50:00,5.64,5.64,5.62,5.62,21200.0,5.64,5.64,5.62,5.62,21200.0
2010-07-27 10:55:00,5.63,5.63,5.62,5.62,37200.0,5.63,5.63,5.62,5.62,37200.0
2010-07-27 11:00:00,5.62,5.62,5.57,5.6,65600.0,5.62,5.62,5.57,5.6,65600.0
2010-07-27 11:05:00,5.59,5.6,5.59,5.6,44400.0,5.59,5.6,5.59,5.6,44400.0
2010-07-27 11:10:00,5.59,5.6,5.58,5.58,13600.0,5.59,5.6,5.58,5.58,13600.0
2010-07-27 11:15:00,5.58,5.58,5.56,5.56,17200.0,5.58,5.58,5.56,5.56,17200.0
2010-07-27 11:20:00,5.55,5.59,5.54,5.59,53200.0,5.55,5.59,5.54,5.59,53200.0
2010-07-27 11:25:00,5.59,5.6,5.59,5.6,24000.0,5.59,5.6,5.59,5.6,24000.0
2010-07-27 11:30:00,5.6,5.6,5.58,5.6,33600.0,5.6,5.6,5.58,5.6,33600.0
2010-07-27 11:35:00,5.6,5.6,5.6,5.6,18000.0,5.6,5.6,5.6,5.6,18000.0
2010-07-27 11:40:00,5.6,5.6,5.59,5.59,13600.0,5.6,5.6,5.59,5.59,13600.0
2010-07-27 11:45:00,5.59,5.59,5.58,5.59,81200.0,5.59,5.59,5.58,5.59,81200.0
2010-07-27 11:50:00,5.59,5.63,5.59,5.62,53200.0,5.59,5.63,5.59,5.62,53200.0
2010-07-27 11:55:00,5.63,5.63,5.61,5.61,16400.0,5.63,5.63,5.61,5.61,16400.0
2010-07-27 12:00:00,5.61,5.61,5.6,5.61,16800.0,5.61,5.61,5.6,5.61,16800.0
2010-07-27 12:05:00,5.61,5.61,5.59,5.6,10000.0,5.61,5.61,5.59,5.6,10000.0
2010-07-27 12:10:00,5.6,5.6,5.59,5.6,26400.0,5.6,5.6,5.59,5.6,26400.0
2010-07-27 12:15:00,5.6,5.6,5.58,5.58,12800.0,5.6,5.6,5.58,5.58,12800.0
2010-07-27 12:20:00,5.58,5.59,5.58,5.59,16400.0,5.58,5.59,5.58,5.59,16400.0
2010-07-27 12:25:00,5.59,5.6,5.59,5.59,15200.0,5.59,5.6,5.59,5.59,15200.0
2010-07-27 12:30:00,5.59,5.59,5.58,5.58,2000.0,5.59,5.59,5.58,5.58,2000.0
2010-07-27 12:35:00,5.58,5.58,5.58,5.58,1200.0,5.58,5.58,5.58,5.58,1200.0
2010-07-27 12:40:00,5.59,5.59,5.59,5.59,13200.0,5.59,5.59,5.59,5.59,13200.0
2010-07-27 12:45:00,5.58,5.59,5.58,5.58,8800.0,5.58,5.59,5.58,5.58,8800.0
2010-07-27 12:50:00,5.57,5.57,5.56,5.57,3200.0,5.57,5.57,5.56,5.57,3200.0
2010-07-27 12:55:00,5.57,5.57,5.56,5.57,23600.0,5.57,5.57,5.56,5.57,23600.0
2010-07-27 13:00:00,5.57,5.57,5.56,5.56,13600.0,5.57,5.57,5.56,5.56,13600.0
2010-07-27 13:05:00,5.57,5.58,5.57,5.58,8400.0,5.57,5.58,5.57,5.58,8400.0
2010-07-27 13:10:00,5.57,5.58,5.57,5.57,10400.0,5.57,5.58,5.57,5.57,10400.0
2010-07-27 13:15:00,5.57,5.57,5.56,5.57,26000.0,5.57,5.57,5.56,5.57,26000.0
2010-07-27 13:20:00,5.57,5.57,5.55,5.56,12800.0,5.57,5.57,5.55,5.56,12800.0
2010-07-27 13:25:00,5.56,5.58,5.56,5.56,18800.0,5.56,5.58,5.56,5.56,18800.0
2010-07-27 13:30:00,5.56,5.57,5.56,5.57,12000.0,5.56,5.57,5.56,5.57,12000.0
2010-07-27 13:35:00,5.58,5.59,5.57,5.58,26800.0,5.58,5.59,5.57,5.58,26800.0
2010-07-27 13:40:00,5.59,5.59,5.56,5.56,13600.0,5.59,5.59,5.56,5.56,13600.0
2010-07-27 13:45:00,5.56,5.6,5.56,5.59,25600.0,5.56,5.6,5.56,5.59,25600.0
2010-07-27 13:50:00,5.59,5.59,5.57,5.58,45600.0,5.59,5.59,5.57,5.58,45600.0
2010-07-27 13:55:00,5.58,5.58,5.57,5.57,55200.0,5.58,5.58,5.57,5.57,55200.0
2010-07-27 14:00:00,5.57,5.57,5.56,5.57,8800.0,5.57,5.57,5.56,5.57,8800.0
2010-07-27 14:05:00,5.56,5.56,5.56,5.56,25600.0,5.56,5.56,5.56,5.56,25600.0
2010-07-27 14:10:00,5.56,5.56,5.55,5.55,12000.0,5.56,5.56,5.55,5.55,12000.0
2010-07-27 14:15:00,5.55,5.58,5.54,5.58,12800.0,5.55,5.58,5.54,5.58,12800.0
2010-07-27 14:20:00,5.58,5.58,5.57,5.57,9200.0,5.58,5.58,5.57,5.57,9200.0
2010-07-27 14:25:00,5.56,5.56,5.55,5.56,14400.0,5.56,5.56,5.55,5.56,14400.0
2010-07-27 14:30:00,5.56,5.58,5.56,5.56,37200.0,5.56,5.58,5.56,5.56,37200.0
2010-07-27 14:35:00,5.56,5.56,5.55,5.55,13600.0,5.56,5.56,5.55,5.55,13600.0
2010-07-27 14:40:00,5.55,5.55,5.54,5.54,12800.0,5.55,5.55,5.54,5.54,12800.0
2010-07-27 14:45:00,5.54,5.54,5.53,5.53,8400.0,5.54,5.54,5.53,5.53,8400.0
2010-07-27 14:50:00,5.53,5.54,5.52,5.52,24000.0,5.53,5.54,5.52,5.52,24000.0
2010-07-27 14:55:00,5.52,5.53,5.51,5.52,28000.0,5.52,5.53,5.51,5.52,28000.0
2010-07-27 15:00:00,5.52,5.53,5.52,5.52,20400.0,5.52,5.53,5.52,5.52,20400.0
2010-07-27 15:05:00,5.52,5.52,5.51,5.52,24400.0,5.52,5.52,5.51,5.52,24400.0
2010-07-27 15:10:00,5.52,5.52,5.5,5.51,17600.0,5.52,5.52,5.5,5.51,17600.0
2010-07-27 15:15:00,5.5,5.52,5.5,5.52,23600.0,5.5,5.52,5.5,5.52,23600.0
2010-07-27 15:20:00,5.52,5.53,5.52,5.52,19200.0,5.52,5.53,5.52,5.52,19200.0
2010-07-27 15:25:00,5.52,5.52,5.51,5.52,18000.0,5.52,5.52,5.51,5.52,18000.0
2010-07-27 15:30:00,5.52,5.54,5.52,5.53,18400.0,5.52,5.54,5.52,5.53,18400.0
2010-07-27 15:35:00,5.54,5.54,5.52,5.52,24800.0,5.54,5.54,5.52,5.52,24800.0
2010-07-27 15:40:00,5.53,5.54,5.52,5.54,46800.0,5.53,5.54,5.52,5.54,46800.0
2010-07-27 15:45:00,5.54,5.56,5.54,5.56,69600.0,5.54,5.56,5.54,5.56,69600.0
2010-07-27 15:50:00,5.56,5.57,5.55,5.55,63600.0,5.56,5.57,5.55,5.55,63600.0
2010-07-27 15:55:00,5.55,5.56,5.54,5.55,58400.0,5.55,5.56,5.54,5.55,58400.0
2010-07-28 09:30:00,5.54,5.54,5.47,5.5,24400.0,5.54,5.54,5.47,5.5,24400.0
2010-07-28 09:35:00,5.5,5.52,5.43,5.43,52800.0,5.5,5.52,5.43,5.43,52800.0
2010-07-28 09:40:00,5.42,5.43,5.42,5.42,2800.0,5.42,5.43,5.42,5.42,2800.0
2010-07-28 09:45:00,5.42,5.42,5.38,5.38,31200.0,5.42,5.42,5.38,5.38,31200.0
2010-07-28 09:50:00,5.39,5.4,5.37,5.37,23600.0,5.39,5.4,5.37,5.37,23600.0
2010-07-28 09:55:00,5.37,5.4,5.37,5.39,33600.0,5.37,5.4,5.37,5.39,33600.0
2010-07-28 10:00:00,5.39,5.39,5.38,5.39,36800.0,5.39,5.39,5.38,5.39,36800.0
2010-07-28 10:05:00,5.38,5.38,5.35,5.35,53200.0,5.38,5.38,5.35,5.35,53200.0
2010-07-28 10:10:00,5.35,5.36,5.35,5.36,30000.0,5.35,5.36,5.35,5.36,30000.0
2010-07-28 10:15:00,5.35,5.36,5.35,5.36,12400.0,5.35,5.36,5.35,5.36,12400.0
2010-07-28 10:20:00,5.36,5.36,5.33,5.34,43200.0,5.36,5.36,5.33,5.34,43200.0
2010-07-28 10:25:00,5.34,5.35,5.34,5.34,12800.0,5.34,5.35,5.34,5.34,12800.0
2010-07-28 10:30:00,5.34,5.34,5.33,5.33,70000.0,5.34,5.34,5.33,5.33,70000.0
2010-07-28 10:35:00,5.33,5.33,5.29,5.29,33600.0,5.33,5.33,5.29,5.29,33600.0
2010-07-28 10:40:00,5.29,5.29,5.27,5.27,58000.0,5.29,5.29,5.27,5.27,58000.0
2010-07-28 10:45:00,5.27,5.27,5.26,5.26,22400.0,5.27,5.27,5.26,5.26,22400.0
2010-07-28 10:50:00,5.27,5.27,5.25,5.25,16400.0,5.27,5.27,5.25,5.25,16400.0
2010-07-28 10:55:00,5.24,5.25,5.21,5.21,34800.0,5.24,5.25,5.21,5.21,34800.0
2010-07-28 11:00:00,5.21,5.22,5.21,5.22,50000.0,5.21,5.22,5.21,5.22,50000.0
2010-07-28 11:05:00,5.22,5.24,5.22,5.24,52400.0,5.22,5.24,5.22,5.24,52400.0
2010-07-28 11:10:00,5.24,5.25,5.24,5.25,38800.0,5.24,5.25,5.24,5.25,38800.0
2010-07-28 11:15:00,5.25,5.26,5.25,5.26,92400.0,5.25,5.26,5.25,5.26,92400.0
2010-07-28 11:20:00,5.26,5.27,5.26,5.26,21600.0,5.26,5.27,5.26,5.26,21600.0
2010-07-28 11:25:00,5.27,5.29,5.27,5.29,41200.0,5.27,5.29,5.27,5.29,41200.0
2010-07-28 11:30:00,5.29,5.3,5.27,5.29,46000.0,5.29,5.3,5.27,5.29,46000.0
2010-07-28 11:35:00,5.3,5.3,5.29,5.29,28000.0,5.3,5.3,5.29,5.29,28000.0
2010-07-28 11:40:00,5.29,5.29,5.29,5.29,8000.0,5.29,5.29,5.29,5.29,8000.0
2010-07-28 11:45:00,5.29,5.3,5.29,5.29,18800.0,5.29,5.3,5.29,5.29,18800.0
2010-07-28 11:50:00,5.29,5.29,5.28,5.28,23200.0,5.29,5.29,5.28,5.28,23200.0
2010-07-28 11:55:00,5.28,5.28,5.28,5.28,19200.0,5.28,5.28,5.28,5.28,19200.0
2010-07-28 12:00:00,5.28,5.28,5.28,5.28,13600.0,5.28,5.28,5.28,5.28,13600.0
2010-07-28 12:05:00,5.28,5.29,5.28,5.28,24000.0,5.28,5.29,5.28,5.28,24000.0
2010-07-28 12:10:00,5.28,5.28,5.27,5.28,12800.0,5.28,5.28,5.27,5.28,12800.0
2010-07-28 12:15:00,5.28,5.29,5.28,5.29,9600.0,5.28,5.29,5.28,5.29,9600.0
2010-07-28 12:20:00,5.28,5.29,5.26,5.27,20000.0,5.28,5.29,5.26,5.27,20000.0
2010-07-28 12:25:00,5.27,5.27,5.26,5.26,26400.0,5.27,5.27,5.26,5.26,26400.0
2010-07-28 12:30:00,5.26,5.28,5.25,5.28,112400.0,5.26,5.28,5.25,5.28,112400.0
2010-07-28 12:35:00,5.28,5.3,5.27,5.29,52000.0,5.28,5.3,5.27,5.29,52000.0
2010-07-28 12:40:00,5.29,5.3,5.29,5.29,9200.0,5.29,5.3,5.29,5.29,9200.0
2010-07-28 12:45:00,5.29,5.29,5.27,5.27,10400.0,5.29,5.29,5.27,5.27,10400.0
2010-07-28 12:50:00,5.27,5.29,5.27,5.29,15200.0,5.27,5.29,5.27,5.29,15200.0
2010-07-28 12:55:00,5.28,5.28,5.27,5.28,9600.0,5.28,5.28,5.27,5.28,9600.0
2010-07-28 13:00:00,5.28,5.28,5.27,5.27,9200.0,5.28,5.28,5.27,5.27,9200.0
2010-07-28 13:05:00,5.27,5.27,5.26,5.27,10400.0,5.27,5.27,5.26,5.27,10400.0
2010-07-28 13:10:00,5.27,5.27,5.27,5.27,6400.0,5.27,5.27,5.27,5.27,6400.0
2010-07-28 13:15:00,5.27,5.27,5.26,5.27,9200.0,5.27,5.27,5.26,5.27,9200.0
2010-07-28 13:20:00,5.27,5.28,5.25,5.28,24400.0,5.27,5.28,5.25,5.28,24400.0
2010-07-28 13:25:00,5.27,5.28,5.27,5.27,14000.0,5.27,5.28,5.27,5.27,14000.0
2010-07-28 13:30:00,5.27,5.27,5.26,5.26,9200.0,5.27,5.27,5.26,5.26,9200.0
2010-07-28 13:35:00,5.25,5.25,5.24,5.24,12000.0,5.25,5.25,5.24,5.24,12000.0
2010-07-28 13:40:00,5.24,5.24,5.23,5.24,26400.0,5.24,5.24,5.23,5.24,26400.0
2010-07-28 13:45:00,5.24,5.24,5.23,5.23,13200.0,5.24,5.24,5.23,5.23,13200.0
2010-07-28 13:50:00,5.23,5.23,5.23,5.23,6800.0,5.23,5.23,5.23,5.23,6800.0
2010-07-28 13:55:00,5.23,5.23,5.23,5.23,6000.0,5.23,5.23,5.23,5.23,6000.0
2010-07-28 14:00:00,5.23,5.23,5.21,5.21,32000.0,5.23,5.23,5.21,5.21,32000.0
2010-07-28 14:05:00,5.22,5.23,5.22,5.23,10800.0,5.22,5.23,5.22,5.23,10800.0
2010-07-28 14:10:00,5.22,5.22,5.21,5.21,19200.0,5.22,5.22,5.21,5.21,19200.0
2010-07-28 14:15:00,5.21,5.21,5.18,5.18,11200.0,5.21,5.21,5.18,5.18,11200.0
2010-07-28 14:20:00,5.17,5.18,5.17,5.18,14000.0,5.17,5.18,5.17,5.18,14000.0
2010-07-28 14:25:00,5.18,5.18,5.18,5.18,10000.0,5.18,5.18,5.18,5.18,10000.0
2010-07-28 14:30:00,5.18,5.18,5.17,5.17,24400.0,5.18,5.18,5.17,5.17,24400.0
2010-07-28 14:35:00,5.17,5.18,5.17,5.17,20000.0,5.17,5.18,5.17,5.17,20000.0
2010-07-28 14:40:00,5.17,5.17,5.15,5.15,17200.0,5.17,5.17,5.15,5.15,17200.0
2010-07-28 14:45:00,5.15,5.15,5.14,5.15,22000.0,5.15,5.15,5.14,5.15,22000.0
2010-07-28 14:50:00,5.14,5.15,5.14,5.14,31200.0,5.14,5.15,5.14,5.14,31200.0
2010-07-28 14:55:00,5.14,5.14,5.13,5.13,20000.0,5.14,5.14,5.13,5.13,20000.0
2010-07-28 15:00:00,5.13,5.14,5.13,5.13,37200.0,5.13,5.14,5.13,5.13,37200.0
2010-07-28 15:05:00,5.13,5.13,5.11,5.11,37200.0,5.13,5.13,5.11,5.11,37200.0
2010-07-28 15:10:00,5.12,5.13,5.11,5.12,31200.0,5.12,5.13,5.11,5.12,31200.0
2010-07-28 15:15:00,5.12,5.13,5.12,5.13,62400.0,5.12,5.13,5.12,5.13,62400.0
2010-07-28 15:20:00,5.13,5.13,5.11,5.13,26800.0,5.13,5.13,5.11,5.13,26800.0
2010-07-28 15:25:00,5.13,5.13,5.12,5.13,24000.0,5.13,5.13,5.12,5.13,24000.0
2010-07-28 15:30:00,5.13,5.16,5.13,5.15,79200.0,5.13,5.16,5.13,5.15,79200.0
2010-07-28 15:35:00,5.15,5.17,5.15,5.17,59600.0,5.15,5.17,5.15,5.17,59600.0
2010-07-28 15:40:00,5.17,5.18,5.16,5.18,86000.0,5.17,5.18,5.16,5.18,86000.0
2010-07-28 15:45:00,5.18,5.18,5.15,5.15,82000.0,5.18,5.18,5.15,5.15,82000.0
2010-07-28 15:50:00,5.15,5.15,5.13,5.13,83600.0,5.15,5.15,5.13,5.13,83600.0
2010-07-28 15:55:00,5.14,5.15,5.13,5.15,73200.0,5.14,5.15,5.13,5.15,73200.0
2010-07-29 09:30:00,5.18,5.18,5.12,5.16,27200.0,5.18,5.18,5.12,5.16,27200.0
2010-07-29 09:35:00,5.16,5.2,5.16,5.2,2400.0,5.16,5.2,5.16,5.2,2400.0
2010-07-29 09:40:00,5.18,5.2,5.18,5.2,4000.0,5.18,5.2,5.18,5.2,4000.0
2010-07-29 09:45:00,5.18,5.2,5.17,5.18,22800.0,5.18,5.2,5.17,5.18,22800.0
2010-07-29 09:50:00,5.2,5.21,5.17,5.19,14400.0,5.2,5.21,5.17,5.19,14400.0
2010-07-29 09:55:00,5.18,5.18,5.17,5.17,3600.0,5.18,5.18,5.17,5.17,3600.0
2010-07-29 10:00:00,5.18,5.18,5.17,5.17,6400.0,5.18,5.18,5.17,5.17,6400.0
2010-07-29 10:05:00,5.18,5.18,5.17,5.17,2400.0,5.18,5.18,5.17,5.17,2400.0
2010-07-29 10:10:00,5.18,5.19,5.17,5.18,16800.0,5.18,5.19,5.17,5.18,16800.0
2010-07-29 10:15:00,5.17,5.18,5.17,5.17,9600.0,5.17,5.18,5.17,5.17,9600.0
2010-07-29 10:20:00,5.17,5.17,5.14,5.15,5200.0,5.17,5.17,5.14,5.15,5200.0
2010-07-29 10:25:00,5.14,5.14,5.12,5.13,8800.0,5.14,5.14,5.12,5.13,8800.0
2010-07-29 10:30:00,5.13,5.13,5.12,5.12,4800.0,5.13,5.13,5.12,5.12,4800.0
2010-07-29 10:35:00,5.13,5.13,5.13,5.13,23200.0,5.13,5.13,5.13,5.13,23200.0
2010-07-29 10:40:00,5.12,5.13,5.12,5.13,6000.0,5.12,5.13,5.12,5.13,6000.0
2010-07-29 10:45:00,5.13,5.13,5.12,5.12,8400.0,5.13,5.13,5.12,5.12,8400.0
2010-07-29 10:50:00,5.13,5.13,5.13,5.13,11200.0,5.13,5.13,5.13,5.13,11200.0
2010-07-29 10:55:00,5.13,5.13,5.12,5.13,9200.0,5.13,5.13,5.12,5.13,9200.0
2010-07-29 11:00:00,5.13,5.13,5.12,5.13,9600.0,5.13,5.13,5.12,5.13,9600.0
2010-07-29 11:05:00,5.13,5.13,5.1,5.11,46000.0,5.13,5.13,5.1,5.11,46000.0
2010-07-29 11:10:00,5.11,5.11,5.1,5.1,8400.0,5.11,5.11,5.1,5.1,8400.0
2010-07-29 11:15:00,5.1,5.1,5.08,5.08,8000.0,5.1,5.1,5.08,5.08,8000.0
2010-07-29 11:20:00,5.06,5.07,5.05,5.06,9200.0,5.06,5.07,5.05,5.06,9200.0
2010-07-29 11:25:00,5.06,5.06,5.04,5.04,8800.0,5.06,5.06,5.04,5.04,8800.0
2010-07-29 11:30:00,5.04,5.04,5.03,5.04,26000.0,5.04,5.04,5.03,5.04,26000.0
2010-07-29 11:35:00,5.04,5.06,5.04,5.06,2400.0,5.04,5.06,5.04,5.06,2400.0
2010-07-29 11:40:00,5.06,5.06,5.05,5.05,9200.0,5.06,5.06,5.05,5.05,9200.0
2010-07-29 11:45:00,5.06,5.06,5.05,5.05,10400.0,5.06,5.06,5.05,5.05,10400.0
2010-07-29 11:50:00,5.05,5.05,5.04,5.04,9600.0,5.05,5.05,5.04,5.04,9600.0
2010-07-29 11:55:00,5.04,5.04,5.03,5.03,4000.0,5.04,5.04,5.03,5.03,4000.0
2010-07-29 12:00:00,5.03,5.03,5.01,5.01,22800.0,5.03,5.03,5.01,5.01,22800.0
2010-07-29 12:05:00,5.01,5.02,5.01,5.02,12000.0,5.01,5.02,5.01,5.02,12000.0
2010-07-29 12:10:00,5.02,5.02,5.0,5.01,12400.0,5.02,5.02,5.0,5.01,12400.0
2010-07-29 12:15:00,5.01,5.01,5.01,5.01,10800.0,5.01,5.01,5.01,5.01,10800.0
2010-07-29 12:20:00,5.02,5.02,5.01,5.01,2400.0,5.02,5.02,5.01,5.01,2400.0
2010-07-29 12:25:00,5.01,5.02,5.01,5.02,25200.0,5.01,5.02,5.01,5.02,25200.0
2010-07-29 12:30:00,5.02,5.02,5.01,5.01,9600.0,5.02,5.02,5.01,5.01,9600.0
2010-07-29 12:35:00,5.01,5.02,5.01,5.01,9600.0,5.01,5.02,5.01,5.01,9600.0
2010-07-29 12:40:00,5.0,5.01,5.0,5.01,9200.0,5.0,5.01,5.0,5.01,9200.0
2010-07-29 12:45:00,5.01,5.02,5.01,5.01,9200.0,5.01,5.02,5.01,5.01,9200.0
2010-07-29 12:50:00,5.01,5.02,5.01,5.02,8800.0,5.01,5.02,5.01,5.02,8800.0
2010-07-29 12:55:00,5.02,5.03,5.02,5.03,4400.0,5.02,5.03,5.02,5.03,4400.0
2010-07-29 13:00:00,5.03,5.04,5.03,5.04,10400.0,5.03,5.04,5.03,5.04,10400.0
2010-07-29 13:05:00,5.05,5.05,5.04,5.05,7200.0,5.05,5.05,5.04,5.05,7200.0
2010-07-29 13:10:00,5.05,5.06,5.04,5.06,8000.0,5.05,5.06,5.04,5.06,8000.0
2010-07-29 13:15:00,5.06,5.06,5.05,5.05,1600.0,5.06,5.06,5.05,5.05,1600.0
2010-07-29 13:20:00,5.06,5.06,5.05,5.06,13600.0,5.06,5.06,5.05,5.06,13600.0
2010-07-29 13:25:00,5.06,5.07,5.06,5.07,4000.0,5.06,5.07,5.06,5.07,4000.0
2010-07-29 13:30:00,5.07,5.08,5.07,5.07,16800.0,5.07,5.08,5.07,5.07,16800.0
2010-07-29 13:35:00,5.06,5.06,5.06,5.06,400.0,5.06,5.06,5.06,5.06,400.0
2010-07-29 13:40:00,5.07,5.08,5.07,5.08,2800.0,5.07,5.08,5.07,5.08,2800.0
2010-07-29 13:45:00,5.08,5.08,5.08,5.08,6000.0,5.08,5.08,5.08,5.08,6000.0
2010-07-29 13:50:00,5.08,5.08,5.07,5.07,10000.0,5.08,5.08,5.07,5.07,10000.0
2010-07-29 13:55:00,5.07,5.08,5.07,5.07,4000.0,5.07,5.08,5.07,5.07,4000.0
2010-07-29 14:00:00,5.08,5.08,5.07,5.07,16400.0,5.08,5.08,5.07,5.07,16400.0
2010-07-29 14:05:00,5.07,5.07,5.07,5.07,12800.0,5.07,5.07,5.07,5.07,12800.0
2010-07-29 14:10:00,5.07,5.1,5.06,5.09,20400.0,5.07,5.1,5.06,5.09,20400.0
2010-07-29 14:15:00,5.09,5.09,5.07,5.07,35600.0,5.09,5.09,5.07,5.07,35600.0
2010-07-29 14:20:00,5.08,5.09,5.07,5.07,40800.0,5.08,5.09,5.07,5.07,40800.0
2010-07-29 14:25:00,5.07,5.08,5.07,5.08,8000.0,5.07,5.08,5.07,5.08,8000.0
2010-07-29 14:30:00,5.08,5.09,5.08,5.09,10800.0,5.08,5.09,5.08,5.09,10800.0
2010-07-29 14:35:00,5.09,5.11,5.09,5.11,23600.0,5.09,5.11,5.09,5.11,23600.0
2010-07-29 14:40:00,5.1,5.11,5.09,5.09,14800.0,5.1,5.11,5.09,5.09,14800.0
2010-07-29 14:45:00,5.09,5.1,5.09,5.1,19200.0,5.09,5.1,5.09,5.1,19200.0
2010-07-29 14:50:00,5.11,5.11,5.1,5.1,5200.0,5.11,5.11,5.1,5.1,5200.0
2010-07-29 14:55:00,5.1,5.1,5.09,5.1,17200.0,5.1,5.1,5.09,5.1,17200.0
2010-07-29 15:00:00,5.1,5.1,5.08,5.09,18000.0,5.1,5.1,5.08,5.09,18000.0
2010-07-29 15:05:00,5.08,5.09,5.08,5.08,5200.0,5.08,5.09,5.08,5.08,5200.0
2010-07-29 15:10:00,5.08,5.09,5.08,5.08,50000.0,5.08,5.09,5.08,5.08,50000.0
2010-07-29 15:15:00,5.08,5.09,5.07,5.07,39200.0,5.08,5.09,5.07,5.07,39200.0
2010-07-29 15:20:00,5.07,5.09,5.07,5.09,14800.0,5.07,5.09,5.07,5.09,14800.0
2010-07-29 15:25:00,5.09,5.1,5.08,5.1,68400.0,5.09,5.1,5.08,5.1,68400.0
2010-07-29 15:30:00,5.09,5.09,5.08,5.09,48400.0,5.09,5.09,5.08,5.09,48400.0
2010-07-29 15:35:00,5.09,5.1,5.09,5.1,52000.0,5.09,5.1,5.09,5.1,52000.0
2010-07-29 15:40:00,5.1,5.11,5.09,5.11,51600.0,5.1,5.11,5.09,5.11,51600.0
2010-07-29 15:45:00,5.1,5.1,5.08,5.09,66000.0,5.1,5.1,5.08,5.09,66000.0
2010-07-29 15:50:00,5.09,5.1,5.09,5.09,59200.0,5.09,5.1,5.09,5.09,59200.0
2010-07-29 15:55:00,5.09,5.1,5.09,5.1,56000.0,5.09,5.1,5.09,5.1,56000.0
2010-07-30 09:30:00,5.05,5.14,5.03,5.13,43200.0,5.05,5.14,5.03,5.13,43200.0
2010-07-30 09:35:00,5.13,5.22,5.1,5.22,68000.0,5.13,5.22,5.1,5.22,68000.0
2010-07-30 09:40:00,5.22,5.3,5.19,5.29,66400.0,5.22,5.3,5.19,5.29,66400.0
2010-07-30 09:45:00,5.29,5.29,5.24,5.24,21600.0,5.29,5.29,5.24,5.24,21600.0
2010-07-30 09:50:00,5.25,5.31,5.21,5.3,70000.0,5.25,5.31,5.21,5.3,70000.0
2010-07-30 09:55:00,5.3,5.36,5.3,5.3,35600.0,5.3,5.36,5.3,5.3,35600.0
2010-07-30 10:00:00,5.31,5.33,5.29,5.31,45600.0,5.31,5.33,5.29,5.31,45600.0
2010-07-30 10:05:00,5.3,5.3,5.25,5.25,14000.0,5.3,5.3,5.25,5.25,14000.0
2010-07-30 10:10:00,5.25,5.27,5.24,5.24,30000.0,5.25,5.27,5.24,5.24,30000.0
2010-07-30 10:15:00,5.24,5.24,5.19,5.21,71600.0,5.24,5.24,5.19,5.21,71600.0
2010-07-30 10:20:00,5.21,5.23,5.21,5.23,14400.0,5.21,5.23,5.21,5.23,14400.0
2010-07-30 10:25:00,5.21,5.22,5.2,5.22,13600.0,5.21,5.22,5.2,5.22,13600.0
2010-07-30 10:30:00,5.22,5.24,5.22,5.23,15600.0,5.22,5.24,5.22,5.23,15600.0
2010-07-30 10:35:00,5.24,5.24,5.23,5.24,9600.0,5.24,5.24,5.23,5.24,9600.0
2010-07-30 10:40:00,5.24,5.27,5.24,5.26,16800.0,5.24,5.27,5.24,5.26,16800.0
2010-07-30 10:45:00,5.27,5.28,5.27,5.27,8400.0,5.27,5.28,5.27,5.27,8400.0
2010-07-30 10:50:00,5.28,5.28,5.27,5.27,12000.0,5.28,5.28,5.27,5.27,12000.0
2010-07-30 10:55:00,5.26,5.28,5.26,5.28,6800.0,5.26,5.28,5.26,5.28,6800.0
2010-07-30 11:00:00,5.27,5.27,5.25,5.27,9600.0,5.27,5.27,5.25,5.27,9600.0
2010-07-30 11:05:00,5.27,5.27,5.26,5.26,6800.0,5.27,5.27,5.26,5.26,6800.0
2010-07-30 11:10:00,5.26,5.26,5.24,5.25,6800.0,5.26,5.26,5.24,5.25,6800.0
2010-07-30 11:15:00,5.25,5.25,5.24,5.24,10400.0,5.25,5.25,5.24,5.24,10400.0
2010-07-30 11:20:00,5.24,5.25,5.24,5.25,36800.0,5.24,5.25,5.24,5.25,36800.0
2010-07-30 11:25:00,5.25,5.25,5.25,5.25,16800.0,5.25,5.25,5.25,5.25,16800.0
2010-07-30 11:30:00,5.25,5.25,5.25,5.25,14400.0,5.25,5.25,5.25,5.25,14400.0
2010-07-30 11:35:00,5.25,5.25,5.25,5.25,12800.0,5.25,5.25,5.25,5.25,12800.0
2010-07-30 11:40:00,5.25,5.26,5.25,5.26,9200.0,5.25,5.26,5.25,5.26,9200.0
2010-07-30 11:45:00,5.26,5.27,5.25,5.26,10400.0,5.26,5.27,5.25,5.26,10400.0
2010-07-30 11:50:00,5.27,5.28,5.27,5.27,9600.0,5.27,5.28,5.27,5.27,9600.0
2010-07-30 11:55:00,5.27,5.28,5.27,5.28,10800.0,5.27,5.28,5.27,5.28,10800.0
2010-07-30 12:00:00,5.28,5.28,5.26,5.26,5600.0,5.28,5.28,5.26,5.26,5600.0
2010-07-30 12:05:00,5.26,5.27,5.26,5.27,8800.0,5.26,5.27,5.26,5.27,8800.0
2010-07-30 12:10:00,5.27,5.27,5.26,5.27,12000.0,5.27,5.27,5.26,5.27,12000.0
2010-07-30 12:15:00,5.26,5.27,5.26,5.27,10000.0,5.26,5.27,5.26,5.27,10000.0
2010-07-30 12:20:00,5.27,5.28,5.26,5.26,30400.0,5.27,5.28,5.26,5.26,30400.0
2010-07-30 12:25:00,5.26,5.27,5.26,5.26,9200.0,5.26,5.27,5.26,5.26,9200.0
2010-07-30 12:30:00,5.26,5.26,5.25,5.25,8800.0,5.26,5.26,5.25,5.25,8800.0
2010-07-30 12:35:00,5.25,5.25,5.25,5.25,8400.0,5.25,5.25,5.25,5.25,8400.0
2010-07-30 12:40:00,5.25,5.25,5.25,5.25,10000.0,5.25,5.25,5.25,5.25,10000.0
2010-07-30 12:45:00,5.25,5.26,5.25,5.26,48000.0,5.25,5.26,5.25,5.26,48000.0
2010-07-30 12:50:00,5.26,5.26,5.25,5.25,8400.0,5.26,5.26,5.25,5.25,8400.0
2010-07-30 12:55:00,5.26,5.27,5.26,5.26,11200.0,5.26,5.27,5.26,5.26,11200.0
2010-07-30 13:00:00,5.26,5.27,5.26,5.26,6800.0,5.26,5.27,5.26,5.26,6800.0
2010-07-30 13:05:00,5.26,5.27,5.26,5.26,5600.0,5.26,5.27,5.26,5.26,5600.0
2010-07-30 13:10:00,5.26,5.27,5.26,5.26,12800.0,5.26,5.27,5.26,5.26,12800.0
2010-07-30 13:15:00,5.26,5.27,5.26,5.26,14800.0,5.26,5.27,5.26,5.26,14800.0
2010-07-30 13:20:00,5.26,5.26,5.25,5.25,8800.0,5.26,5.26,5.25,5.25,8800.0
2010-07-30 13:25:00,5.25,5.26,5.25,5.25,9200.0,5.25,5.26,5.25,5.25,9200.0
2010-07-30 13:30:00,5.25,5.25,5.25,5.25,23600.0,5.25,5.25,5.25,5.25,23600.0
2010-07-30 13:35:00,5.25,5.25,5.25,5.25,16800.0,5.25,5.25,5.25,5.25,16800.0
2010-07-30 13:40:00,5.26,5.26,5.25,5.26,12000.0,5.26,5.26,5.25,5.26,12000.0
2010-07-30 13:45:00,5.25,5.26,5.25,5.25,26800.0,5.25,5.26,5.25,5.25,26800.0
2010-07-30 13:50:00,5.25,5.25,5.24,5.24,9600.0,5.25,5.25,5.24,5.24,9600.0
2010-07-30 13:55:00,5.24,5.25,5.24,5.24,24000.0,5.24,5.25,5.24,5.24,24000.0
2010-07-30 14:00:00,5.24,5.25,5.24,5.24,13600.0,5.24,5.25,5.24,5.24,13600.0
2010-07-30 14:05:00,5.23,5.23,5.22,5.22,9600.0,5.23,5.23,5.22,5.22,9600.0
2010-07-30 14:10:00,5.23,5.24,5.22,5.22,19600.0,5.23,5.24,5.22,5.22,19600.0
2010-07-30 14:15:00,5.22,5.23,5.22,5.23,13200.0,5.22,5.23,5.22,5.23,13200.0
2010-07-30 14:20:00,5.23,5.23,5.22,5.22,7600.0,5.23,5.23,5.22,5.22,7600.0
2010-07-30 14:25:00,5.22,5.22,5.21,5.22,6000.0,5.22,5.22,5.21,5.22,6000.0
2010-07-30 14:30:00,5.23,5.24,5.22,5.23,10000.0,5.23,5.24,5.22,5.23,10000.0
2010-07-30 14:35:00,5.23,5.24,5.23,5.23,8400.0,5.23,5.24,5.23,5.23,8400.0
2010-07-30 14:40:00,5.23,5.23,5.23,5.23,11600.0,5.23,5.23,5.23,5.23,11600.0
2010-07-30 14:45:00,5.23,5.23,5.22,5.22,8400.0,5.23,5.23,5.22,5.22,8400.0
2010-07-30 14:50:00,5.22,5.24,5.22,5.24,15600.0,5.22,5.24,5.22,5.24,15600.0
2010-07-30 14:55:00,5.24,5.25,5.24,5.24,21200.0,5.24,5.25,5.24,5.24,21200.0
2010-07-30 15:00:00,5.24,5.25,5.24,5.25,44000.0,5.24,5.25,5.24,5.25,44000.0
2010-07-30 15:05:00,5.25,5.26,5.25,5.26,29200.0,5.25,5.26,5.25,5.26,29200.0
2010-07-30 15:10:00,5.26,5.29,5.26,5.29,129200.0,5.26,5.29,5.26,5.29,129200.0
2010-07-30 15:15:00,5.29,5.32,5.29,5.32,73600.0,5.29,5.32,5.29,5.32,73600.0
2010-07-30 15:20:00,5.32,5.36,5.32,5.36,102800.0,5.32,5.36,5.32,5.36,102800.0
2010-07-30 15:25:00,5.35,5.36,5.34,5.35,63200.0,5.35,5.36,5.34,5.35,63200.0
2010-07-30 15:30:00,5.35,5.35,5.34,5.35,35200.0,5.35,5.35,5.34,5.35,35200.0
2010-07-30 15:35:00,5.35,5.35,5.34,5.34,46800.0,5.35,5.35,5.34,5.34,46800.0
2010-07-30 15:40:00,5.34,5.35,5.34,5.34,68400.0,5.34,5.35,5.34,5.34,68400.0
2010-07-30 15:45:00,5.34,5.34,5.33,5.33,94400.0,5.34,5.34,5.33,5.33,94400.0
2010-07-30 15:50:00,5.33,5.34,5.33,5.34,109200.0,5.33,5.34,5.33,5.34,109200.0
2010-07-30 15:55:00,5.34,5.35,5.32,5.34,177200.0,5.34,5.35,5.32,5.34,177200.0
2010-08-02 09:30:00,5.4,5.46,5.4,5.42,64800.0,5.4,5.46,5.4,5.42,64800.0
2010-08-02 09:35:00,5.45,5.47,5.43,5.47,34000.0,5.45,5.47,5.43,5.47,34000.0
2010-08-02 09:40:00,5.46,5.47,5.43,5.45,22000.0,5.46,5.47,5.43,5.45,22000.0
2010-08-02 09:45:00,5.45,5.49,5.45,5.49,44400.0,5.45,5.49,5.45,5.49,44400.0
2010-08-02 09:50:00,5.49,5.5,5.45,5.45,34000.0,5.49,5.5,5.45,5.45,34000.0
2010-08-02 09:55:00,5.45,5.48,5.45,5.47,22800.0,5.45,5.48,5.45,5.47,22800.0
2010-08-02 10:00:00,5.48,5.49,5.45,5.47,48800.0,5.48,5.49,5.45,5.47,48800.0
2010-08-02 10:05:00,5.48,5.49,5.45,5.45,26400.0,5.48,5.49,5.45,5.45,26400.0
2010-08-02 10:10:00,5.46,5.5,5.46,5.49,16800.0,5.46,5.5,5.46,5.49,16800.0
2010-08-02 10:15:00,5.5,5.5,5.49,5.5,14800.0,5.5,5.5,5.49,5.5,14800.0
2010-08-02 10:20:00,5.5,5.5,5.49,5.5,26000.0,5.5,5.5,5.49,5.5,26000.0
2010-08-02 10:25:00,5.5,5.5,5.49,5.49,12000.0,5.5,5.5,5.49,5.49,12000.0
2010-08-02 10:30:00,5.49,5.49,5.48,5.48,112000.0,5.49,5.49,5.48,5.48,112000.0
2010-08-02 10:35:00,5.49,5.49,5.47,5.48,32000.0,5.49,5.49,5.47,5.48,32000.0
2010-08-02 10:40:00,5.48,5.49,5.48,5.49,36800.0,5.48,5.49,5.48,5.49,36800.0
2010-08-02 10:45:00,5.49,5.49,5.48,5.48,14800.0,5.49,5.49,5.48,5.48,14800.0
2010-08-02 10:50:00,5.48,5.49,5.48,5.49,7200.0,5.48,5.49,5.48,5.49,7200.0
2010-08-02 10:55:00,5.49,5.49,5.48,5.49,10400.0,5.49,5.49,5.48,5.49,10400.0
2010-08-02 11:00:00,5.49,5.49,5.47,5.49,81200.0,5.49,5.49,5.47,5.49,81200.0
2010-08-02 11:05:00,5.49,5.49,5.48,5.49,14800.0,5.49,5.49,5.48,5.49,14800.0
2010-08-02 11:10:00,5.49,5.49,5.48,5.48,21200.0,5.49,5.49,5.48,5.48,21200.0
2010-08-02 11:15:00,5.48,5.49,5.48,5.49,12400.0,5.48,5.49,5.48,5.49,12400.0
2010-08-02 11:20:00,5.48,5.48,5.47,5.48,13600.0,5.48,5.48,5.47,5.48,13600.0
2010-08-02 11:25:00,5.48,5.49,5.48,5.48,12800.0,5.48,5.49,5.48,5.48,12800.0
2010-08-02 11:30:00,5.48,5.49,5.48,5.48,32800.0,5.48,5.49,5.48,5.48,32800.0
2010-08-02 11:35:00,5.48,5.48,5.46,5.47,12400.0,5.48,5.48,5.46,5.47,12400.0
2010-08-02 11:40:00,5.47,5.47,5.46,5.47,12800.0,5.47,5.47,5.46,5.47,12800.0
2010-08-02 11:45:00,5.47,5.47,5.46,5.47,7200.0,5.47,5.47,5.46,5.47,7200.0
2010-08-02 11:50:00,5.47,5.47,5.46,5.47,22400.0,5.47,5.47,5.46,5.47,22400.0
2010-08-02 11:55:00,5.47,5.47,5.46,5.47,23200.0,5.47,5.47,5.46,5.47,23200.0
2010-08-02 12:00:00,5.47,5.47,5.46,5.47,45200.0,5.47,5.47,5.46,5.47,45200.0
2010-08-02 12:05:00,5.47,5.48,5.46,5.48,16800.0,5.47,5.48,5.46,5.48,16800.0
2010-08-02 12:10:00,5.48,5.49,5.48,5.49,11200.0,5.48,5.49,5.48,5.49,11200.0
2010-08-02 12:15:00,5.49,5.49,5.49,5.49,10000.0,5.49,5.49,5.49,5.49,10000.0
2010-08-02 12:20:00,5.49,5.5,5.49,5.5,21600.0,5.49,5.5,5.49,5.5,21600.0
2010-08-02 12:25:00,5.49,5.5,5.49,5.49,17200.0,5.49,5.5,5.49,5.49,17200.0
2010-08-02 12:30:00,5.49,5.5,5.49,5.5,19200.0,5.49,5.5,5.49,5.5,19200.0
2010-08-02 12:35:00,5.49,5.5,5.49,5.49,22000.0,5.49,5.5,5.49,5.49,22000.0
2010-08-02 12:40:00,5.49,5.49,5.49,5.49,14800.0,5.49,5.49,5.49,5.49,14800.0
2010-08-02 12:45:00,5.49,5.49,5.49,5.49,34800.0,5.49,5.49,5.49,5.49,34800.0
2010-08-02 12:50:00,5.49,5.5,5.49,5.5,22400.0,5.49,5.5,5.49,5.5,22400.0
2010-08-02 12:55:00,5.5,5.5,5.5,5.5,30800.0,5.5,5.5,5.5,5.5,30800.0
2010-08-02 13:00:00,5.5,5.5,5.49,5.5,34000.0,5.5,5.5,5.49,5.5,34000.0
2010-08-02 13:05:00,5.5,5.5,5.49,5.5,16400.0,5.5,5.5,5.49,5.5,16400.0
2010-08-02 13:10:00,5.5,5.5,5.49,5.49,15200.0,5.5,5.5,5.49,5.49,15200.0
2010-08-02 13:15:00,5.49,5.5,5.49,5.49,20400.0,5.49,5.5,5.49,5.49,20400.0
2010-08-02 13:20:00,5.49,5.53,5.49,5.52,156000.0,5.49,5.53,5.49,5.52,156000.0
2010-08-02 13:25:00,5.51,5.52,5.5,5.51,16400.0,5.51,5.52,5.5,5.51,16400.0
2010-08-02 13:30:00,5.5,5.51,5.5,5.5,34000.0,5.5,5.51,5.5,5.5,34000.0
2010-08-02 13:35:00,5.5,5.51,5.5,5.5,59200.0,5.5,5.51,5.5,5.5,59200.0
2010-08-02 13:40:00,5.5,5.51,5.47,5.47,225600.0,5.5,5.51,5.47,5.47,225600.0
2010-08-02 13:45:00,5.47,5.48,5.46,5.46,28800.0,5.47,5.48,5.46,5.46,28800.0
2010-08-02 13:50:00,5.46,5.46,5.43,5.43,60000.0,5.46,5.46,5.43,5.43,60000.0
2010-08-02 13:55:00,5.43,5.46,5.43,5.45,20000.0,5.43,5.46,5.43,5.45,20000.0
2010-08-02 14:00:00,5.45,5.45,5.44,5.44,9600.0,5.45,5.45,5.44,5.44,9600.0
2010-08-02 14:05:00,5.44,5.45,5.44,5.44,15200.0,5.44,5.45,5.44,5.44,15200.0
2010-08-02 14:10:00,5.45,5.45,5.45,5.45,7600.0,5.45,5.45,5.45,5.45,7600.0
2010-08-02 14:15:00,5.45,5.45,5.44,5.44,18800.0,5.45,5.45,5.44,5.44,18800.0
2010-08-02 14:20:00,5.44,5.45,5.43,5.43,14000.0,5.44,5.45,5.43,5.43,14000.0
2010-08-02 14:25:00,5.44,5.44,5.43,5.43,10400.0,5.44,5.44,5.43,5.43,10400.0
2010-08-02 14:30:00,5.44,5.46,5.44,5.46,12000.0,5.44,5.46,5.44,5.46,12000.0
2010-08-02 14:35:00,5.46,5.47,5.46,5.46,12800.0,5.46,5.47,5.46,5.46,12800.0
2010-08-02 14:40:00,5.47,5.47,5.46,5.46,32800.0,5.47,5.47,5.46,5.46,32800.0
2010-08-02 14:45:00,5.46,5.46,5.44,5.44,13200.0,5.46,5.46,5.44,5.44,13200.0
2010-08-02 14:50:00,5.45,5.46,5.44,5.45,14400.0,5.45,5.46,5.44,5.45,14400.0
2010-08-02 14:55:00,5.45,5.46,5.44,5.46,17600.0,5.45,5.46,5.44,5.46,17600.0
2010-08-02 15:00:00,5.45,5.46,5.45,5.45,21200.0,5.45,5.46,5.45,5.45,21200.0
2010-08-02 15:05:00,5.45,5.45,5.45,5.45,16000.0,5.45,5.45,5.45,5.45,16000.0
2010-08-02 15:10:00,5.45,5.46,5.44,5.44,22000.0,5.45,5.46,5.44,5.44,22000.0
2010-08-02 15:15:00,5.44,5.44,5.43,5.43,48400.0,5.44,5.44,5.43,5.43,48400.0
2010-08-02 15:20:00,5.43,5.43,5.43,5.43,24000.0,5.43,5.43,5.43,5.43,24000.0
2010-08-02 15:25:00,5.43,5.44,5.43,5.43,33600.0,5.43,5.44,5.43,5.43,33600.0
2010-08-02 15:30:00,5.43,5.43,5.42,5.42,59600.0,5.43,5.43,5.42,5.42,59600.0
2010-08-02 15:35:00,5.43,5.43,5.41,5.41,65200.0,5.43,5.43,5.41,5.41,65200.0
2010-08-02 15:40:00,5.41,5.41,5.4,5.41,64400.0,5.41,5.41,5.4,5.41,64400.0
2010-08-02 15:45:00,5.41,5.42,5.41,5.42,76800.0,5.41,5.42,5.41,5.42,76800.0
2010-08-02 15:50:00,5.42,5.43,5.41,5.43,62000.0,5.42,5.43,5.41,5.43,62000.0
2010-08-02 15:55:00,5.43,5.43,5.42,5.43,142400.0,5.43,5.43,5.42,5.43,142400.0
2010-08-03 09:30:00,5.4,5.4,5.34,5.36,13200.0,5.4,5.4,5.34,5.36,13200.0
2010-08-03 09:35:00,5.37,5.39,5.37,5.39,8400.0,5.37,5.39,5.37,5.39,8400.0
2010-08-03 09:40:00,5.39,5.41,5.38,5.41,8800.0,5.39,5.41,5.38,5.41,8800.0
2010-08-03 09:45:00,5.41,5.41,5.38,5.39,4400.0,5.41,5.41,5.38,5.39,4400.0
2010-08-03 09:50:00,5.4,5.4,5.4,5.4,12400.0,5.4,5.4,5.4,5.4,12400.0
2010-08-03 09:55:00,5.39,5.39,5.38,5.39,24400.0,5.39,5.39,5.38,5.39,24400.0
2010-08-03 10:00:00,5.39,5.39,5.35,5.35,16400.0,5.39,5.39,5.35,5.35,16400.0
2010-08-03 10:05:00,5.35,5.36,5.34,5.36,11600.0,5.35,5.36,5.34,5.36,11600.0
2010-08-03 10:10:00,5.36,5.37,5.36,5.37,14400.0,5.36,5.37,5.36,5.37,14400.0
2010-08-03 10:15:00,5.37,5.39,5.37,5.39,10800.0,5.37,5.39,5.37,5.39,10800.0
2010-08-03 10:20:00,5.38,5.4,5.38,5.4,5600.0,5.38,5.4,5.38,5.4,5600.0
2010-08-03 10:25:00,5.4,5.4,5.39,5.39,10000.0,5.4,5.4,5.39,5.39,10000.0
2010-08-03 10:30:00,5.39,5.39,5.38,5.38,10000.0,5.39,5.39,5.38,5.38,10000.0
2010-08-03 10:35:00,5.38,5.39,5.38,5.39,12000.0,5.38,5.39,5.38,5.39,12000.0
2010-08-03 10:40:00,5.39,5.41,5.39,5.41,10000.0,5.39,5.41,5.39,5.41,10000.0
2010-08-03 10:45:00,5.42,5.42,5.41,5.41,11600.0,5.42,5.42,5.41,5.41,11600.0
2010-08-03 10:50:00,5.41,5.41,5.4,5.4,12000.0,5.41,5.41,5.4,5.4,12000.0
2010-08-03 10:55:00,5.41,5.42,5.41,5.42,8000.0,5.41,5.42,5.41,5.42,8000.0
2010-08-03 11:00:00,5.42,5.43,5.42,5.43,15600.0,5.42,5.43,5.42,5.43,15600.0
2010-08-03 11:05:00,5.43,5.43,5.43,5.43,4800.0,5.43,5.43,5.43,5.43,4800.0
2010-08-03 11:10:00,5.43,5.46,5.43,5.46,16800.0,5.43,5.46,5.43,5.46,16800.0
2010-08-03 11:15:00,5.46,5.48,5.46,5.47,23600.0,5.46,5.48,5.46,5.47,23600.0
2010-08-03 11:20:00,5.47,5.48,5.46,5.48,42800.0,5.47,5.48,5.46,5.48,42800.0
2010-08-03 11:25:00,5.48,5.48,5.48,5.48,12400.0,5.48,5.48,5.48,5.48,12400.0
2010-08-03 11:30:00,5.48,5.51,5.48,5.51,19600.0,5.48,5.51,5.48,5.51,19600.0
2010-08-03 11:35:00,5.51,5.53,5.51,5.53,18400.0,5.51,5.53,5.51,5.53,18400.0
2010-08-03 11:40:00,5.53,5.57,5.53,5.57,81600.0,5.53,5.57,5.53,5.57,81600.0
2010-08-03 11:45:00,5.57,5.58,5.56,5.57,40800.0,5.57,5.58,5.56,5.57,40800.0
2010-08-03 11:50:00,5.57,5.57,5.56,5.56,17600.0,5.57,5.57,5.56,5.56,17600.0
2010-08-03 11:55:00,5.56,5.56,5.56,5.56,5600.0,5.56,5.56,5.56,5.56,5600.0
2010-08-03 12:00:00,5.56,5.56,5.56,5.56,30000.0,5.56,5.56,5.56,5.56,30000.0
2010-08-03 12:05:00,5.56,5.56,5.54,5.54,18000.0,5.56,5.56,5.54,5.54,18000.0
2010-08-03 12:10:00,5.54,5.55,5.54,5.55,22000.0,5.54,5.55,5.54,5.55,22000.0
2010-08-03 12:15:00,5.55,5.55,5.53,5.53,11600.0,5.55,5.55,5.53,5.53,11600.0
2010-08-03 12:20:00,5.54,5.55,5.54,5.55,11200.0,5.54,5.55,5.54,5.55,11200.0
2010-08-03 12:25:00,5.55,5.55,5.54,5.55,18400.0,5.55,5.55,5.54,5.55,18400.0
2010-08-03 12:30:00,5.55,5.55,5.55,5.55,15600.0,5.55,5.55,5.55,5.55,15600.0
2010-08-03 12:35:00,5.55,5.55,5.55,5.55,400.0,5.55,5.55,5.55,5.55,400.0
2010-08-03 12:40:00,5.55,5.55,5.55,5.55,4800.0,5.55,5.55,5.55,5.55,4800.0
2010-08-03 12:45:00,5.54,5.55,5.54,5.54,32800.0,5.54,5.55,5.54,5.54,32800.0
2010-08-03 12:50:00,5.54,5.55,5.54,5.55,12000.0,5.54,5.55,5.54,5.55,12000.0
2010-08-03 12:55:00,5.55,5.56,5.55,5.55,9200.0,5.55,5.56,5.55,5.55,9200.0
2010-08-03 13:00:00,5.55,5.55,5.52,5.53,30800.0,5.55,5.55,5.52,5.53,30800.0
2010-08-03 13:05:00,5.53,5.53,5.53,5.53,10000.0,5.53,5.53,5.53,5.53,10000.0
2010-08-03 13:10:00,5.53,5.54,5.53,5.53,27600.0,5.53,5.54,5.53,5.53,27600.0
2010-08-03 13:15:00,5.53,5.53,5.52,5.53,11200.0,5.53,5.53,5.52,5.53,11200.0
2010-08-03 13:20:00,5.54,5.54,5.53,5.53,2000.0,5.54,5.54,5.53,5.53,2000.0
2010-08-03 13:25:00,5.53,5.53,5.52,5.52,26400.0,5.53,5.53,5.52,5.52,26400.0
2010-08-03 13:30:00,5.52,5.53,5.52,5.52,26000.0,5.52,5.53,5.52,5.52,26000.0
2010-08-03 13:35:00,5.52,5.53,5.52,5.53,10000.0,5.52,5.53,5.52,5.53,10000.0
2010-08-03 13:40:00,5.53,5.53,5.52,5.53,10800.0,5.53,5.53,5.52,5.53,10800.0
2010-08-03 13:45:00,5.53,5.53,5.52,5.52,22000.0,5.53,5.53,5.52,5.52,22000.0
2010-08-03 13:50:00,5.52,5.53,5.52,5.53,6000.0,5.52,5.53,5.52,5.53,6000.0
2010-08-03 13:55:00,5.53,5.53,5.52,5.53,8800.0,5.53,5.53,5.52,5.53,8800.0
2010-08-03 14:00:00,5.52,5.53,5.52,5.53,21200.0,5.52,5.53,5.52,5.53,21200.0
2010-08-03 14:05:00,5.52,5.53,5.52,5.52,5600.0,5.52,5.53,5.52,5.52,5600.0
2010-08-03 14:10:00,5.52,5.53,5.52,5.53,11200.0,5.52,5.53,5.52,5.53,11200.0
2010-08-03 14:15:00,5.53,5.53,5.53,5.53,9200.0,5.53,5.53,5.53,5.53,9200.0
2010-08-03 14:20:00,5.53,5.54,5.53,5.53,24000.0,5.53,5.54,5.53,5.53,24000.0
2010-08-03 14:25:00,5.53,5.53,5.52,5.53,8400.0,5.53,5.53,5.52,5.53,8400.0
2010-08-03 14:30:00,5.53,5.53,5.53,5.53,5200.0,5.53,5.53,5.53,5.53,5200.0
2010-08-03 14:35:00,5.53,5.53,5.52,5.53,40400.0,5.53,5.53,5.52,5.53,40400.0
2010-08-03 14:40:00,5.53,5.53,5.53,5.53,13600.0,5.53,5.53,5.53,5.53,13600.0
2010-08-03 14:45:00,5.53,5.53,5.53,5.53,17600.0,5.53,5.53,5.53,5.53,17600.0
2010-08-03 14:50:00,5.53,5.54,5.53,5.54,15600.0,5.53,5.54,5.53,5.54,15600.0
2010-08-03 14:55:00,5.54,5.54,5.53,5.54,13600.0,5.54,5.54,5.53,5.54,13600.0
2010-08-03 15:00:00,5.53,5.53,5.53,5.53,19200.0,5.53,5.53,5.53,5.53,19200.0
2010-08-03 15:05:00,5.53,5.54,5.53,5.54,16000.0,5.53,5.54,5.53,5.54,16000.0
2010-08-03 15:10:00,5.54,5.55,5.54,5.54,22400.0,5.54,5.55,5.54,5.54,22400.0
2010-08-03 15:15:00,5.54,5.54,5.53,5.54,15600.0,5.54,5.54,5.53,5.54,15600.0
2010-08-03 15:20:00,5.53,5.54,5.53,5.53,40000.0,5.53,5.54,5.53,5.53,40000.0
2010-08-03 15:25:00,5.53,5.54,5.53,5.54,19200.0,5.53,5.54,5.53,5.54,19200.0
2010-08-03 15:30:00,5.54,5.54,5.53,5.53,40400.0,5.54,5.54,5.53,5.53,40400.0
2010-08-03 15:35:00,5.53,5.54,5.53,5.53,60800.0,5.53,5.54,5.53,5.53,60800.0
2010-08-03 15:40:00,5.53,5.53,5.52,5.53,38400.0,5.53,5.53,5.52,5.53,38400.0
2010-08-03 15:45:00,5.53,5.53,5.51,5.51,48400.0,5.53,5.53,5.51,5.51,48400.0
2010-08-03 15:50:00,5.51,5.54,5.51,5.52,50000.0,5.51,5.54,5.51,5.52,50000.0
2010-08-03 15:55:00,5.52,5.54,5.52,5.54,124000.0,5.52,5.54,5.52,5.54,124000.0
2010-08-04 09:30:00,5.55,5.65,5.55,5.64,52800.0,5.55,5.65,5.55,5.64,52800.0
2010-08-04 09:35:00,5.64,5.69,5.62,5.69,49600.0,5.64,5.69,5.62,5.69,49600.0
2010-08-04 09:40:00,5.69,5.76,5.68,5.71,113600.0,5.69,5.76,5.68,5.71,113600.0
2010-08-04 09:45:00,5.71,5.73,5.7,5.71,82400.0,5.71,5.73,5.7,5.71,82400.0
2010-08-04 09:50:00,5.71,5.72,5.7,5.71,29200.0,5.71,5.72,5.7,5.71,29200.0
2010-08-04 09:55:00,5.71,5.73,5.69,5.69,82800.0,5.71,5.73,5.69,5.69,82800.0
2010-08-04 10:00:00,5.7,5.75,5.69,5.72,50800.0,5.7,5.75,5.69,5.72,50800.0
2010-08-04 10:05:00,5.71,5.73,5.71,5.72,57200.0,5.71,5.73,5.71,5.72,57200.0
2010-08-04 10:10:00,5.72,5.74,5.72,5.74,53200.0,5.72,5.74,5.72,5.74,53200.0
2010-08-04 10:15:00,5.74,5.74,5.71,5.72,32400.0,5.74,5.74,5.71,5.72,32400.0
2010-08-04 10:20:00,5.71,5.78,5.71,5.78,82800.0,5.71,5.78,5.71,5.78,82800.0
2010-08-04 10:25:00,5.78,5.81,5.78,5.81,43600.0,5.78,5.81,5.78,5.81,43600.0
2010-08-04 10:30:00,5.81,5.82,5.79,5.79,126400.0,5.81,5.82,5.79,5.79,126400.0
2010-08-04 10:35:00,5.79,5.79,5.76,5.79,117200.0,5.79,5.79,5.76,5.79,117200.0
2010-08-04 10:40:00,5.79,5.81,5.79,5.79,106800.0,5.79,5.81,5.79,5.79,106800.0
2010-08-04 10:45:00,5.8,5.83,5.8,5.81,73600.0,5.8,5.83,5.8,5.81,73600.0
2010-08-04 10:50:00,5.81,5.83,5.81,5.82,24800.0,5.81,5.83,5.81,5.82,24800.0
2010-08-04 10:55:00,5.82,5.82,5.8,5.81,24000.0,5.82,5.82,5.8,5.81,24000.0
2010-08-04 11:00:00,5.81,5.81,5.77,5.77,42400.0,5.81,5.81,5.77,5.77,42400.0
2010-08-04 11:05:00,5.77,5.78,5.77,5.78,15200.0,5.77,5.78,5.77,5.78,15200.0
2010-08-04 11:10:00,5.78,5.78,5.75,5.75,26000.0,5.78,5.78,5.75,5.75,26000.0
2010-08-04 11:15:00,5.74,5.74,5.71,5.72,29600.0,5.74,5.74,5.71,5.72,29600.0
2010-08-04 11:20:00,5.73,5.73,5.72,5.73,14800.0,5.73,5.73,5.72,5.73,14800.0
2010-08-04 11:25:00,5.73,5.74,5.73,5.73,29200.0,5.73,5.74,5.73,5.73,29200.0
2010-08-04 11:30:00,5.73,5.73,5.71,5.71,35200.0,5.73,5.73,5.71,5.71,35200.0
2010-08-04 11:35:00,5.71,5.73,5.71,5.73,12400.0,5.71,5.73,5.71,5.73,12400.0
2010-08-04 11:40:00,5.73,5.74,5.73,5.74,15600.0,5.73,5.74,5.73,5.74,15600.0
2010-08-04 11:45:00,5.73,5.74,5.73,5.74,14000.0,5.73,5.74,5.73,5.74,14000.0
2010-08-04 11:50:00,5.74,5.74,5.72,5.72,34800.0,5.74,5.74,5.72,5.72,34800.0
2010-08-04 11:55:00,5.73,5.73,5.71,5.71,20000.0,5.73,5.73,5.71,5.71,20000.0
2010-08-04 12:00:00,5.71,5.72,5.69,5.71,18400.0,5.71,5.72,5.69,5.71,18400.0
2010-08-04 12:05:00,5.71,5.71,5.69,5.7,8400.0,5.71,5.71,5.69,5.7,8400.0
2010-08-04 12:10:00,5.7,5.71,5.69,5.69,18000.0,5.7,5.71,5.69,5.69,18000.0
2010-08-04 12:15:00,5.69,5.7,5.68,5.69,14400.0,5.69,5.7,5.68,5.69,14400.0
2010-08-04 12:20:00,5.69,5.7,5.68,5.68,17200.0,5.69,5.7,5.68,5.68,17200.0
2010-08-04 12:25:00,5.68,5.68,5.68,5.68,800.0,5.68,5.68,5.68,5.68,800.0
2010-08-04 12:30:00,5.68,5.68,5.68,5.68,18000.0,5.68,5.68,5.68,5.68,18000.0
2010-08-04 12:35:00,5.68,5.68,5.66,5.67,21600.0,5.68,5.68,5.66,5.67,21600.0
2010-08-04 12:40:00,5.68,5.68,5.67,5.68,8800.0,5.68,5.68,5.67,5.68,8800.0
2010-08-04 12:45:00,5.68,5.7,5.68,5.7,24000.0,5.68,5.7,5.68,5.7,24000.0
2010-08-04 12:50:00,5.7,5.72,5.7,5.71,15200.0,5.7,5.72,5.7,5.71,15200.0
2010-08-04 12:55:00,5.71,5.72,5.71,5.71,11600.0,5.71,5.72,5.71,5.71,11600.0
2010-08-04 13:00:00,5.71,5.72,5.71,5.72,14400.0,5.71,5.72,5.71,5.72,14400.0
2010-08-04 13:05:00,5.72,5.72,5.71,5.72,16000.0,5.72,5.72,5.71,5.72,16000.0
2010-08-04 13:10:00,5.72,5.72,5.72,5.72,12000.0,5.72,5.72,5.72,5.72,12000.0
2010-08-04 13:15:00,5.72,5.72,5.71,5.71,22000.0,5.72,5.72,5.71,5.71,22000.0
2010-08-04 13:20:00,5.71,5.71,5.71,5.71,28000.0,5.71,5.71,5.71,5.71,28000.0
2010-08-04 13:25:00,5.7,5.71,5.7,5.71,32000.0,5.7,5.71,5.7,5.71,32000.0
2010-08-04 13:30:00,5.71,5.71,5.7,5.7,17200.0,5.71,5.71,5.7,5.7,17200.0
2010-08-04 13:35:00,5.7,5.71,5.7,5.71,15600.0,5.7,5.71,5.7,5.71,15600.0
2010-08-04 13:40:00,5.71,5.71,5.68,5.68,9200.0,5.71,5.71,5.68,5.68,9200.0
2010-08-04 13:45:00,5.68,5.68,5.68,5.68,13600.0,5.68,5.68,5.68,5.68,13600.0
2010-08-04 13:50:00,5.68,5.69,5.68,5.68,12800.0,5.68,5.69,5.68,5.68,12800.0
2010-08-04 13:55:00,5.68,5.68,5.68,5.68,6800.0,5.68,5.68,5.68,5.68,6800.0
2010-08-04 14:00:00,5.68,5.7,5.68,5.69,18000.0,5.68,5.7,5.68,5.69,18000.0
2010-08-04 14:05:00,5.69,5.69,5.68,5.68,28400.0,5.69,5.69,5.68,5.68,28400.0
2010-08-04 14:10:00,5.68,5.69,5.68,5.69,17600.0,5.68,5.69,5.68,5.69,17600.0
2010-08-04 14:15:00,5.68,5.69,5.68,5.68,8000.0,5.68,5.69,5.68,5.68,8000.0
2010-08-04 14:20:00,5.69,5.69,5.68,5.68,20800.0,5.69,5.69,5.68,5.68,20800.0
2010-08-04 14:25:00,5.68,5.69,5.68,5.69,19200.0,5.68,5.69,5.68,5.69,19200.0
2010-08-04 14:30:00,5.69,5.69,5.68,5.68,10000.0,5.69,5.69,5.68,5.68,10000.0
2010-08-04 14:35:00,5.68,5.68,5.68,5.68,10000.0,5.68,5.68,5.68,5.68,10000.0
2010-08-04 14:40:00,5.68,5.68,5.68,5.68,16800.0,5.68,5.68,5.68,5.68,16800.0
2010-08-04 14:45:00,5.68,5.68,5.68,5.68,5200.0,5.68,5.68,5.68,5.68,5200.0
2010-08-04 14:50:00,5.68,5.68,5.67,5.67,29600.0,5.68,5.68,5.67,5.67,29600.0
2010-08-04 14:55:00,5.68,5.68,5.67,5.67,11600.0,5.68,5.68,5.67,5.67,11600.0
2010-08-04 15:00:00,5.67,5.67,5.66,5.67,23600.0,5.67,5.67,5.66,5.67,23600.0
2010-08-04 15:05:00,5.66,5.67,5.66,5.66,16000.0,5.66,5.67,5.66,5.66,16000.0
2010-08-04 15:10:00,5.66,5.67,5.66,5.66,13600.0,5.66,5.67,5.66,5.66,13600.0
2010-08-04 15:15:00,5.66,5.68,5.66,5.66,18800.0,5.66,5.68,5.66,5.66,18800.0
2010-08-04 15:20:00,5.66,5.66,5.66,5.66,18800.0,5.66,5.66,5.66,5.66,18800.0
2010-08-04 15:25:00,5.66,5.66,5.66,5.66,26000.0,5.66,5.66,5.66,5.66,26000.0
2010-08-04 15:30:00,5.67,5.68,5.66,5.67,29200.0,5.67,5.68,5.66,5.67,29200.0
2010-08-04 15:35:00,5.67,5.67,5.66,5.66,26000.0,5.67,5.67,5.66,5.66,26000.0
2010-08-04 15:40:00,5.66,5.67,5.66,5.67,30000.0,5.66,5.67,5.66,5.67,30000.0
2010-08-04 15:45:00,5.66,5.67,5.66,5.67,52000.0,5.66,5.67,5.66,5.67,52000.0
2010-08-04 15:50:00,5.67,5.68,5.67,5.67,59600.0,5.67,5.68,5.67,5.67,59600.0
2010-08-04 15:55:00,5.67,5.67,5.66,5.67,44800.0,5.67,5.67,5.66,5.67,44800.0
2010-08-05 09:30:00,5.63,5.63,5.55,5.57,14800.0,5.63,5.63,5.55,5.57,14800.0
2010-08-05 09:35:00,5.57,5.6,5.57,5.6,9200.0,5.57,5.6,5.57,5.6,9200.0
2010-08-05 09:40:00,5.6,5.6,5.59,5.6,4800.0,5.6,5.6,5.59,5.6,4800.0
2010-08-05 09:45:00,5.6,5.62,5.6,5.62,15600.0,5.6,5.62,5.6,5.62,15600.0
2010-08-05 09:50:00,5.62,5.64,5.61,5.63,24000.0,5.62,5.64,5.61,5.63,24000.0
2010-08-05 09:55:00,5.64,5.64,5.63,5.63,18400.0,5.64,5.64,5.63,5.63,18400.0
2010-08-05 10:00:00,5.63,5.68,5.62,5.68,19600.0,5.63,5.68,5.62,5.68,19600.0
2010-08-05 10:05:00,5.68,5.68,5.62,5.62,8000.0,5.68,5.68,5.62,5.62,8000.0
2010-08-05 10:10:00,5.61,5.61,5.6,5.61,10000.0,5.61,5.61,5.6,5.61,10000.0
2010-08-05 10:15:00,5.61,5.61,5.59,5.59,11200.0,5.61,5.61,5.59,5.59,11200.0
2010-08-05 10:20:00,5.59,5.6,5.58,5.6,6400.0,5.59,5.6,5.58,5.6,6400.0
2010-08-05 10:25:00,5.6,5.6,5.58,5.6,11600.0,5.6,5.6,5.58,5.6,11600.0
2010-08-05 10:30:00,5.6,5.61,5.6,5.6,19200.0,5.6,5.61,5.6,5.6,19200.0
2010-08-05 10:35:00,5.6,5.61,5.59,5.6,15600.0,5.6,5.61,5.59,5.6,15600.0
2010-08-05 10:40:00,5.6,5.6,5.57,5.57,9200.0,5.6,5.6,5.57,5.57,9200.0
2010-08-05 10:45:00,5.56,5.56,5.55,5.56,11600.0,5.56,5.56,5.55,5.56,11600.0
2010-08-05 10:50:00,5.56,5.56,5.53,5.54,52000.0,5.56,5.56,5.53,5.54,52000.0
2010-08-05 10:55:00,5.54,5.54,5.5,5.51,90000.0,5.54,5.54,5.5,5.51,90000.0
2010-08-05 11:00:00,5.51,5.51,5.49,5.49,52800.0,5.51,5.51,5.49,5.49,52800.0
2010-08-05 11:05:00,5.49,5.49,5.47,5.48,11200.0,5.49,5.49,5.47,5.48,11200.0
2010-08-05 11:10:00,5.48,5.5,5.47,5.5,19600.0,5.48,5.5,5.47,5.5,19600.0
2010-08-05 11:15:00,5.5,5.5,5.49,5.49,7200.0,5.5,5.5,5.49,5.49,7200.0
2010-08-05 11:20:00,5.49,5.51,5.49,5.51,12000.0,5.49,5.51,5.49,5.51,12000.0
2010-08-05 11:25:00,5.51,5.51,5.5,5.5,2800.0,5.51,5.51,5.5,5.5,2800.0
2010-08-05 11:30:00,5.5,5.5,5.49,5.49,3600.0,5.5,5.5,5.49,5.49,3600.0
2010-08-05 11:35:00,5.49,5.5,5.48,5.5,10000.0,5.49,5.5,5.48,5.5,10000.0
2010-08-05 11:40:00,5.5,5.51,5.5,5.5,6800.0,5.5,5.51,5.5,5.5,6800.0
2010-08-05 11:45:00,5.5,5.5,5.48,5.49,8400.0,5.5,5.5,5.48,5.49,8400.0
2010-08-05 11:50:00,5.49,5.51,5.49,5.51,17200.0,5.49,5.51,5.49,5.51,17200.0
2010-08-05 11:55:00,5.51,5.51,5.5,5.5,7200.0,5.51,5.51,5.5,5.5,7200.0
2010-08-05 12:00:00,5.5,5.51,5.5,5.5,4400.0,5.5,5.51,5.5,5.5,4400.0
2010-08-05 12:05:00,5.5,5.51,5.5,5.51,6000.0,5.5,5.51,5.5,5.51,6000.0
2010-08-05 12:10:00,5.51,5.51,5.51,5.51,2000.0,5.51,5.51,5.51,5.51,2000.0
2010-08-05 12:15:00,5.52,5.53,5.52,5.52,16000.0,5.52,5.53,5.52,5.52,16000.0
2010-08-05 12:20:00,5.51,5.51,5.5,5.5,4800.0,5.51,5.51,5.5,5.5,4800.0
2010-08-05 12:25:00,5.51,5.51,5.5,5.5,5200.0,5.51,5.51,5.5,5.5,5200.0
2010-08-05 12:30:00,5.5,5.5,5.5,5.5,6000.0,5.5,5.5,5.5,5.5,6000.0
2010-08-05 12:35:00,5.5,5.51,5.5,5.5,71200.0,5.5,5.51,5.5,5.5,71200.0
2010-08-05 12:40:00,5.5,5.5,5.5,5.5,1600.0,5.5,5.5,5.5,5.5,1600.0
2010-08-05 12:45:00,5.5,5.51,5.5,5.51,5200.0,5.5,5.51,5.5,5.51,5200.0
2010-08-05 12:50:00,5.51,5.52,5.5,5.51,16400.0,5.51,5.52,5.5,5.51,16400.0
2010-08-05 12:55:00,5.5,5.53,5.5,5.52,74000.0,5.5,5.53,5.5,5.52,74000.0
2010-08-05 13:00:00,5.52,5.53,5.52,5.53,4400.0,5.52,5.53,5.52,5.53,4400.0
2010-08-05 13:05:00,5.53,5.53,5.53,5.53,1600.0,5.53,5.53,5.53,5.53,1600.0
2010-08-05 13:10:00,5.53,5.53,5.52,5.53,35600.0,5.53,5.53,5.52,5.53,35600.0
2010-08-05 13:15:00,5.52,5.53,5.52,5.53,8400.0,5.52,5.53,5.52,5.53,8400.0
2010-08-05 13:20:00,5.52,5.53,5.52,5.53,2400.0,5.52,5.53,5.52,5.53,2400.0
2010-08-05 13:25:00,5.53,5.53,5.52,5.52,2400.0,5.53,5.53,5.52,5.52,2400.0
2010-08-05 13:30:00,5.52,5.53,5.52,5.53,4400.0,5.52,5.53,5.52,5.53,4400.0
2010-08-05 13:35:00,5.53,5.53,5.53,5.53,1200.0,5.53,5.53,5.53,5.53,1200.0
2010-08-05 13:40:00,5.53,5.53,5.53,5.53,7600.0,5.53,5.53,5.53,5.53,7600.0
2010-08-05 13:45:00,5.53,5.53,5.53,5.53,3600.0,5.53,5.53,5.53,5.53,3600.0
2010-08-05 13:50:00,5.53,5.53,5.53,5.53,2000.0,5.53,5.53,5.53,5.53,2000.0
2010-08-05 13:55:00,5.53,5.53,5.53,5.53,6000.0,5.53,5.53,5.53,5.53,6000.0
2010-08-05 14:00:00,5.53,5.53,5.53,5.53,10400.0,5.53,5.53,5.53,5.53,10400.0
2010-08-05 14:05:00,5.53,5.53,5.53,5.53,8000.0,5.53,5.53,5.53,5.53,8000.0
2010-08-05 14:10:00,5.53,5.53,5.53,5.53,7600.0,5.53,5.53,5.53,5.53,7600.0
2010-08-05 14:15:00,5.53,5.53,5.53,5.53,8400.0,5.53,5.53,5.53,5.53,8400.0
2010-08-05 14:20:00,5.53,5.54,5.52,5.53,29200.0,5.53,5.54,5.52,5.53,29200.0
2010-08-05 14:25:00,5.53,5.54,5.53,5.54,13200.0,5.53,5.54,5.53,5.54,13200.0
2010-08-05 14:30:00,5.53,5.54,5.53,5.53,14400.0,5.53,5.54,5.53,5.53,14400.0
2010-08-05 14:35:00,5.53,5.53,5.53,5.53,6400.0,5.53,5.53,5.53,5.53,6400.0
2010-08-05 14:40:00,5.53,5.53,5.53,5.53,10800.0,5.53,5.53,5.53,5.53,10800.0
2010-08-05 14:45:00,5.53,5.53,5.53,5.53,4800.0,5.53,5.53,5.53,5.53,4800.0
2010-08-05 14:50:00,5.53,5.53,5.53,5.53,3600.0,5.53,5.53,5.53,5.53,3600.0
2010-08-05 14:55:00,5.53,5.53,5.52,5.52,10800.0,5.53,5.53,5.52,5.52,10800.0
2010-08-05 15:00:00,5.52,5.52,5.52,5.52,8000.0,5.52,5.52,5.52,5.52,8000.0
2010-08-05 15:05:00,5.52,5.52,5.52,5.52,7600.0,5.52,5.52,5.52,5.52,7600.0
2010-08-05 15:10:00,5.52,5.52,5.52,5.52,8800.0,5.52,5.52,5.52,5.52,8800.0
2010-08-05 15:15:00,5.52,5.52,5.52,5.52,4000.0,5.52,5.52,5.52,5.52,4000.0
2010-08-05 15:20:00,5.52,5.52,5.52,5.52,14800.0,5.52,5.52,5.52,5.52,14800.0
2010-08-05 15:25:00,5.52,5.52,5.51,5.51,13600.0,5.52,5.52,5.51,5.51,13600.0
2010-08-05 15:30:00,5.51,5.52,5.5,5.5,30800.0,5.51,5.52,5.5,5.5,30800.0
2010-08-05 15:35:00,5.51,5.51,5.5,5.5,37600.0,5.51,5.51,5.5,5.5,37600.0
2010-08-05 15:40:00,5.5,5.51,5.49,5.5,26800.0,5.5,5.51,5.49,5.5,26800.0
2010-08-05 15:45:00,5.5,5.5,5.48,5.48,17200.0,5.5,5.5,5.48,5.48,17200.0
2010-08-05 15:50:00,5.49,5.49,5.47,5.48,70400.0,5.49,5.49,5.47,5.48,70400.0
2010-08-05 15:55:00,5.48,5.5,5.48,5.49,53200.0,5.48,5.5,5.48,5.49,53200.0
2010-08-06 09:30:00,5.44,5.48,5.42,5.47,10000.0,5.44,5.48,5.42,5.47,10000.0
2010-08-06 09:35:00,5.47,5.48,5.46,5.46,2400.0,5.47,5.48,5.46,5.46,2400.0
2010-08-06 09:40:00,5.51,5.52,5.5,5.5,4000.0,5.51,5.52,5.5,5.5,4000.0
2010-08-06 09:45:00,5.49,5.51,5.48,5.48,8000.0,5.49,5.51,5.48,5.48,8000.0
2010-08-06 09:50:00,5.47,5.47,5.46,5.46,4800.0,5.47,5.47,5.46,5.46,4800.0
2010-08-06 09:55:00,5.46,5.48,5.46,5.48,6000.0,5.46,5.48,5.46,5.48,6000.0
2010-08-06 10:00:00,5.48,5.48,5.48,5.48,10800.0,5.48,5.48,5.48,5.48,10800.0
2010-08-06 10:05:00,5.48,5.5,5.48,5.49,33200.0,5.48,5.5,5.48,5.49,33200.0
2010-08-06 10:10:00,5.49,5.49,5.48,5.49,17600.0,5.49,5.49,5.48,5.49,17600.0
2010-08-06 10:15:00,5.49,5.51,5.49,5.51,11600.0,5.49,5.51,5.49,5.51,11600.0
2010-08-06 10:20:00,5.5,5.5,5.47,5.47,4400.0,5.5,5.5,5.47,5.47,4400.0
2010-08-06 10:25:00,5.47,5.47,5.45,5.46,5200.0,5.47,5.47,5.45,5.46,5200.0
2010-08-06 10:30:00,5.46,5.47,5.45,5.46,8400.0,5.46,5.47,5.45,5.46,8400.0
2010-08-06 10:35:00,5.46,5.47,5.45,5.45,28400.0,5.46,5.47,5.45,5.45,28400.0
2010-08-06 10:40:00,5.46,5.46,5.44,5.45,24800.0,5.46,5.46,5.44,5.45,24800.0
2010-08-06 10:45:00,5.45,5.45,5.42,5.42,30800.0,5.45,5.45,5.42,5.42,30800.0
2010-08-06 10:50:00,5.43,5.43,5.4,5.42,17600.0,5.43,5.43,5.4,5.42,17600.0
2010-08-06 10:55:00,5.42,5.43,5.41,5.43,36400.0,5.42,5.43,5.41,5.43,36400.0
2010-08-06 11:00:00,5.43,5.43,5.42,5.43,22000.0,5.43,5.43,5.42,5.43,22000.0
2010-08-06 11:05:00,5.43,5.46,5.43,5.46,10400.0,5.43,5.46,5.43,5.46,10400.0
2010-08-06 11:10:00,5.46,5.47,5.46,5.47,29600.0,5.46,5.47,5.46,5.47,29600.0
2010-08-06 11:15:00,5.48,5.48,5.47,5.48,12400.0,5.48,5.48,5.47,5.48,12400.0
2010-08-06 11:20:00,5.48,5.48,5.47,5.48,12800.0,5.48,5.48,5.47,5.48,12800.0
2010-08-06 11:25:00,5.48,5.48,5.48,5.48,7200.0,5.48,5.48,5.48,5.48,7200.0
2010-08-06 11:30:00,5.48,5.48,5.48,5.48,11600.0,5.48,5.48,5.48,5.48,11600.0
2010-08-06 11:35:00,5.48,5.5,5.48,5.49,12000.0,5.48,5.5,5.48,5.49,12000.0
2010-08-06 11:40:00,5.49,5.51,5.49,5.49,32000.0,5.49,5.51,5.49,5.49,32000.0
2010-08-06 11:45:00,5.48,5.5,5.48,5.5,7200.0,5.48,5.5,5.48,5.5,7200.0
2010-08-06 11:50:00,5.5,5.51,5.5,5.5,3600.0,5.5,5.51,5.5,5.5,3600.0
2010-08-06 11:55:00,5.5,5.5,5.5,5.5,6400.0,5.5,5.5,5.5,5.5,6400.0
2010-08-06 12:00:00,5.5,5.5,5.47,5.47,13200.0,5.5,5.5,5.47,5.47,13200.0
2010-08-06 12:05:00,5.47,5.47,5.46,5.47,8000.0,5.47,5.47,5.46,5.47,8000.0
2010-08-06 12:10:00,5.47,5.47,5.46,5.46,41600.0,5.47,5.47,5.46,5.46,41600.0
2010-08-06 12:15:00,5.46,5.48,5.46,5.48,24400.0,5.46,5.48,5.46,5.48,24400.0
2010-08-06 12:20:00,5.47,5.47,5.45,5.45,1600.0,5.47,5.47,5.45,5.45,1600.0
2010-08-06 12:25:00,5.46,5.46,5.46,5.46,5200.0,5.46,5.46,5.46,5.46,5200.0
2010-08-06 12:30:00,5.45,5.46,5.45,5.45,2000.0,5.45,5.46,5.45,5.45,2000.0
2010-08-06 12:35:00,5.46,5.46,5.46,5.46,4400.0,5.46,5.46,5.46,5.46,4400.0
2010-08-06 12:40:00,5.46,5.46,5.46,5.46,8800.0,5.46,5.46,5.46,5.46,8800.0
2010-08-06 12:45:00,5.46,5.46,5.45,5.46,12000.0,5.46,5.46,5.45,5.46,12000.0
2010-08-06 12:50:00,5.46,5.46,5.46,5.46,3600.0,5.46,5.46,5.46,5.46,3600.0
2010-08-06 12:55:00,5.45,5.45,5.44,5.44,4400.0,5.45,5.45,5.44,5.44,4400.0
2010-08-06 13:00:00,5.44,5.45,5.44,5.45,7200.0,5.44,5.45,5.44,5.45,7200.0
2010-08-06 13:05:00,5.44,5.45,5.43,5.44,4000.0,5.44,5.45,5.43,5.44,4000.0
2010-08-06 13:10:00,5.43,5.44,5.43,5.43,12800.0,5.43,5.44,5.43,5.43,12800.0
2010-08-06 13:15:00,5.43,5.43,5.43,5.43,4800.0,5.43,5.43,5.43,5.43,4800.0
2010-08-06 13:20:00,5.43,5.45,5.43,5.44,20400.0,5.43,5.45,5.43,5.44,20400.0
2010-08-06 13:25:00,5.44,5.44,5.43,5.44,6000.0,5.44,5.44,5.43,5.44,6000.0
2010-08-06 13:30:00,5.44,5.44,5.43,5.43,4800.0,5.44,5.44,5.43,5.43,4800.0
2010-08-06 13:35:00,5.43,5.43,5.43,5.43,12000.0,5.43,5.43,5.43,5.43,12000.0
2010-08-06 13:40:00,5.43,5.43,5.42,5.43,8000.0,5.43,5.43,5.42,5.43,8000.0
2010-08-06 13:45:00,5.43,5.43,5.42,5.43,10400.0,5.43,5.43,5.42,5.43,10400.0
2010-08-06 13:50:00,5.43,5.43,5.43,5.43,14000.0,5.43,5.43,5.43,5.43,14000.0
2010-08-06 13:55:00,5.43,5.44,5.43,5.43,52400.0,5.43,5.44,5.43,5.43,52400.0
2010-08-06 14:00:00,5.43,5.44,5.42,5.43,16800.0,5.43,5.44,5.42,5.43,16800.0
2010-08-06 14:05:00,5.43,5.44,5.43,5.44,6800.0,5.43,5.44,5.43,5.44,6800.0
2010-08-06 14:10:00,5.44,5.44,5.44,5.44,2800.0,5.44,5.44,5.44,5.44,2800.0
2010-08-06 14:15:00,5.44,5.44,5.42,5.43,23600.0,5.44,5.44,5.42,5.43,23600.0
2010-08-06 14:20:00,5.43,5.43,5.43,5.43,1600.0,5.43,5.43,5.43,5.43,1600.0
2010-08-06 14:25:00,5.43,5.43,5.43,5.43,9600.0,5.43,5.43,5.43,5.43,9600.0
2010-08-06 14:30:00,5.43,5.44,5.42,5.42,26400.0,5.43,5.44,5.42,5.42,26400.0
2010-08-06 14:35:00,5.42,5.43,5.42,5.43,4000.0,5.42,5.43,5.42,5.43,4000.0
2010-08-06 14:40:00,5.43,5.44,5.43,5.44,20400.0,5.43,5.44,5.43,5.44,20400.0
2010-08-06 14:45:00,5.44,5.46,5.44,5.46,21200.0,5.44,5.46,5.44,5.46,21200.0
2010-08-06 14:50:00,5.45,5.47,5.45,5.46,17200.0,5.45,5.47,5.45,5.46,17200.0
2010-08-06 14:55:00,5.47,5.48,5.46,5.48,13200.0,5.47,5.48,5.46,5.48,13200.0
2010-08-06 15:00:00,5.48,5.49,5.47,5.47,25200.0,5.48,5.49,5.47,5.47,25200.0
2010-08-06 15:05:00,5.47,5.47,5.47,5.47,17200.0,5.47,5.47,5.47,5.47,17200.0
2010-08-06 15:10:00,5.47,5.47,5.46,5.47,14000.0,5.47,5.47,5.46,5.47,14000.0
2010-08-06 15:15:00,5.47,5.48,5.47,5.48,22400.0,5.47,5.48,5.47,5.48,22400.0
2010-08-06 15:20:00,5.48,5.48,5.47,5.48,21200.0,5.48,5.48,5.47,5.48,21200.0
2010-08-06 15:25:00,5.48,5.49,5.48,5.49,7600.0,5.48,5.49,5.48,5.49,7600.0
2010-08-06 15:30:00,5.49,5.49,5.48,5.49,12400.0,5.49,5.49,5.48,5.49,12400.0
2010-08-06 15:35:00,5.49,5.49,5.48,5.48,14400.0,5.49,5.49,5.48,5.48,14400.0
2010-08-06 15:40:00,5.48,5.49,5.48,5.49,24000.0,5.48,5.49,5.48,5.49,24000.0
2010-08-06 15:45:00,5.48,5.49,5.47,5.48,36000.0,5.48,5.49,5.47,5.48,36000.0
2010-08-06 15:50:00,5.49,5.49,5.47,5.48,25200.0,5.49,5.49,5.47,5.48,25200.0
2010-08-06 15:55:00,5.48,5.48,5.48,5.48,55200.0,5.48,5.48,5.48,5.48,55200.0
2010-08-09 09:30:00,5.51,5.54,5.49,5.51,7600.0,5.51,5.54,5.49,5.51,7600.0
2010-08-09 09:35:00,5.51,5.51,5.5,5.51,4000.0,5.51,5.51,5.5,5.51,4000.0
2010-08-09 09:40:00,5.51,5.51,5.51,5.51,0.0,5.51,5.51,5.51,5.51,0.0
2010-08-09 09:45:00,5.49,5.51,5.47,5.51,22800.0,5.49,5.51,5.47,5.51,22800.0
2010-08-09 09:50:00,5.5,5.5,5.5,5.5,2800.0,5.5,5.5,5.5,5.5,2800.0
2010-08-09 09:55:00,5.49,5.5,5.49,5.5,3600.0,5.49,5.5,5.49,5.5,3600.0
2010-08-09 10:00:00,5.5,5.51,5.5,5.5,4000.0,5.5,5.51,5.5,5.5,4000.0
2010-08-09 10:05:00,5.51,5.51,5.51,5.51,1200.0,5.51,5.51,5.51,5.51,1200.0
2010-08-09 10:10:00,5.52,5.52,5.51,5.51,4800.0,5.52,5.52,5.51,5.51,4800.0
2010-08-09 10:15:00,5.52,5.52,5.51,5.51,4000.0,5.52,5.52,5.51,5.51,4000.0
2010-08-09 10:20:00,5.52,5.53,5.51,5.53,14000.0,5.52,5.53,5.51,5.53,14000.0
2010-08-09 10:25:00,5.53,5.53,5.52,5.52,6400.0,5.53,5.53,5.52,5.52,6400.0
2010-08-09 10:30:00,5.53,5.53,5.53,5.53,4000.0,5.53,5.53,5.53,5.53,4000.0
2010-08-09 10:35:00,5.53,5.53,5.52,5.52,8800.0,5.53,5.53,5.52,5.52,8800.0
2010-08-09 10:40:00,5.52,5.52,5.52,5.52,3600.0,5.52,5.52,5.52,5.52,3600.0
2010-08-09 10:45:00,5.52,5.52,5.52,5.52,1200.0,5.52,5.52,5.52,5.52,1200.0
2010-08-09 10:50:00,5.52,5.52,5.51,5.51,2000.0,5.52,5.52,5.51,5.51,2000.0
2010-08-09 10:55:00,5.51,5.52,5.51,5.52,5600.0,5.51,5.52,5.51,5.52,5600.0
2010-08-09 11:00:00,5.52,5.52,5.52,5.52,1600.0,5.52,5.52,5.52,5.52,1600.0
2010-08-09 11:05:00,5.52,5.52,5.52,5.52,800.0,5.52,5.52,5.52,5.52,800.0
2010-08-09 11:10:00,5.52,5.53,5.52,5.53,5600.0,5.52,5.53,5.52,5.53,5600.0
2010-08-09 11:15:00,5.54,5.54,5.54,5.54,4800.0,5.54,5.54,5.54,5.54,4800.0
2010-08-09 11:20:00,5.54,5.54,5.54,5.54,800.0,5.54,5.54,5.54,5.54,800.0
2010-08-09 11:25:00,5.54,5.54,5.54,5.54,2400.0,5.54,5.54,5.54,5.54,2400.0
2010-08-09 11:30:00,5.53,5.55,5.53,5.55,12000.0,5.53,5.55,5.53,5.55,12000.0
2010-08-09 11:35:00,5.55,5.55,5.55,5.55,6000.0,5.55,5.55,5.55,5.55,6000.0
2010-08-09 11:40:00,5.54,5.54,5.54,5.54,800.0,5.54,5.54,5.54,5.54,800.0
2010-08-09 11:45:00,5.54,5.56,5.54,5.56,53600.0,5.54,5.56,5.54,5.56,53600.0
2010-08-09 11:50:00,5.56,5.57,5.56,5.56,4800.0,5.56,5.57,5.56,5.56,4800.0
2010-08-09 11:55:00,5.56,5.57,5.56,5.56,4000.0,5.56,5.57,5.56,5.56,4000.0
2010-08-09 12:00:00,5.56,5.56,5.55,5.56,11600.0,5.56,5.56,5.55,5.56,11600.0
2010-08-09 12:05:00,5.56,5.56,5.56,5.56,8000.0,5.56,5.56,5.56,5.56,8000.0
2010-08-09 12:10:00,5.56,5.56,5.56,5.56,5200.0,5.56,5.56,5.56,5.56,5200.0
2010-08-09 12:15:00,5.56,5.57,5.56,5.56,6400.0,5.56,5.57,5.56,5.56,6400.0
2010-08-09 12:20:00,5.56,5.56,5.55,5.55,2800.0,5.56,5.56,5.55,5.55,2800.0
2010-08-09 12:25:00,5.55,5.56,5.55,5.55,30800.0,5.55,5.56,5.55,5.55,30800.0
2010-08-09 12:30:00,5.55,5.55,5.54,5.54,3200.0,5.55,5.55,5.54,5.54,3200.0
2010-08-09 12:35:00,5.55,5.55,5.55,5.55,2000.0,5.55,5.55,5.55,5.55,2000.0
2010-08-09 12:40:00,5.55,5.55,5.54,5.54,5200.0,5.55,5.55,5.54,5.54,5200.0
2010-08-09 12:45:00,5.54,5.54,5.54,5.54,7200.0,5.54,5.54,5.54,5.54,7200.0
2010-08-09 12:50:00,5.54,5.54,5.54,5.54,4000.0,5.54,5.54,5.54,5.54,4000.0
2010-08-09 12:55:00,5.54,5.54,5.54,5.54,5600.0,5.54,5.54,5.54,5.54,5600.0
2010-08-09 13:00:00,5.54,5.54,5.53,5.54,22000.0,5.54,5.54,5.53,5.54,22000.0
2010-08-09 13:05:00,5.53,5.53,5.53,5.53,3600.0,5.53,5.53,5.53,5.53,3600.0
2010-08-09 13:10:00,5.53,5.54,5.53,5.53,3200.0,5.53,5.54,5.53,5.53,3200.0
2010-08-09 13:15:00,5.53,5.54,5.53,5.54,40400.0,5.53,5.54,5.53,5.54,40400.0
2010-08-09 13:20:00,5.54,5.54,5.54,5.54,5200.0,5.54,5.54,5.54,5.54,5200.0
2010-08-09 13:25:00,5.54,5.54,5.54,5.54,4800.0,5.54,5.54,5.54,5.54,4800.0
2010-08-09 13:30:00,5.54,5.54,5.53,5.53,6000.0,5.54,5.54,5.53,5.53,6000.0
2010-08-09 13:35:00,5.53,5.53,5.53,5.53,6000.0,5.53,5.53,5.53,5.53,6000.0
2010-08-09 13:40:00,5.53,5.54,5.53,5.54,11200.0,5.53,5.54,5.53,5.54,11200.0
2010-08-09 13:45:00,5.54,5.54,5.54,5.54,400.0,5.54,5.54,5.54,5.54,400.0
2010-08-09 13:50:00,5.54,5.55,5.54,5.55,2000.0,5.54,5.55,5.54,5.55,2000.0
2010-08-09 13:55:00,5.54,5.54,5.54,5.54,800.0,5.54,5.54,5.54,5.54,800.0
2010-08-09 14:00:00,5.55,5.55,5.54,5.54,1600.0,5.55,5.55,5.54,5.54,1600.0
2010-08-09 14:05:00,5.54,5.54,5.54,5.54,1200.0,5.54,5.54,5.54,5.54,1200.0
2010-08-09 14:10:00,5.54,5.55,5.54,5.54,22800.0,5.54,5.55,5.54,5.54,22800.0
2010-08-09 14:15:00,5.55,5.55,5.54,5.54,2800.0,5.55,5.55,5.54,5.54,2800.0
2010-08-09 14:20:00,5.54,5.54,5.54,5.54,3200.0,5.54,5.54,5.54,5.54,3200.0
2010-08-09 14:25:00,5.54,5.54,5.54,5.54,25600.0,5.54,5.54,5.54,5.54,25600.0
2010-08-09 14:30:00,5.55,5.55,5.55,5.55,3200.0,5.55,5.55,5.55,5.55,3200.0
2010-08-09 14:35:00,5.54,5.54,5.54,5.54,17200.0,5.54,5.54,5.54,5.54,17200.0
2010-08-09 14:40:00,5.54,5.54,5.54,5.54,23200.0,5.54,5.54,5.54,5.54,23200.0
2010-08-09 14:45:00,5.54,5.54,5.53,5.53,68000.0,5.54,5.54,5.53,5.53,68000.0
2010-08-09 14:50:00,5.53,5.53,5.5,5.51,124800.0,5.53,5.53,5.5,5.51,124800.0
2010-08-09 14:55:00,5.51,5.51,5.5,5.51,22400.0,5.51,5.51,5.5,5.51,22400.0
2010-08-09 15:00:00,5.51,5.51,5.51,5.51,2800.0,5.51,5.51,5.51,5.51,2800.0
2010-08-09 15:05:00,5.5,5.5,5.5,5.5,6800.0,5.5,5.5,5.5,5.5,6800.0
2010-08-09 15:10:00,5.5,5.5,5.5,5.5,6400.0,5.5,5.5,5.5,5.5,6400.0
2010-08-09 15:15:00,5.5,5.5,5.5,5.5,400.0,5.5,5.5,5.5,5.5,400.0
2010-08-09 15:20:00,5.5,5.51,5.5,5.5,14000.0,5.5,5.51,5.5,5.5,14000.0
2010-08-09 15:25:00,5.5,5.5,5.5,5.5,11200.0,5.5,5.5,5.5,5.5,11200.0
2010-08-09 15:30:00,5.5,5.5,5.5,5.5,2000.0,5.5,5.5,5.5,5.5,2000.0
2010-08-09 15:35:00,5.5,5.5,5.48,5.48,120800.0,5.5,5.5,5.48,5.48,120800.0
2010-08-09 15:40:00,5.48,5.5,5.48,5.49,24800.0,5.48,5.5,5.48,5.49,24800.0
2010-08-09 15:45:00,5.49,5.49,5.49,5.49,14000.0,5.49,5.49,5.49,5.49,14000.0
2010-08-09 15:50:00,5.49,5.49,5.48,5.48,21200.0,5.49,5.49,5.48,5.48,21200.0
2010-08-09 15:55:00,5.48,5.49,5.47,5.48,73600.0,5.48,5.49,5.47,5.48,73600.0
2010-08-10 09:30:00,5.66,5.66,5.46,5.49,12800.0,5.66,5.66,5.46,5.49,12800.0
2010-08-10 09:35:00,5.48,5.5,5.44,5.44,16800.0,5.48,5.5,5.44,5.44,16800.0
2010-08-10 09:40:00,5.44,5.44,5.38,5.38,9200.0,5.44,5.44,5.38,5.38,9200.0
2010-08-10 09:45:00,5.38,5.41,5.37,5.41,35200.0,5.38,5.41,5.37,5.41,35200.0
2010-08-10 09:50:00,5.41,5.41,5.39,5.4,5200.0,5.41,5.41,5.39,5.4,5200.0
2010-08-10 09:55:00,5.41,5.43,5.41,5.42,8000.0,5.41,5.43,5.41,5.42,8000.0
2010-08-10 10:00:00,5.42,5.42,5.42,5.42,5200.0,5.42,5.42,5.42,5.42,5200.0
2010-08-10 10:05:00,5.42,5.46,5.41,5.44,54400.0,5.42,5.46,5.41,5.44,54400.0
2010-08-10 10:10:00,5.44,5.44,5.44,5.44,2400.0,5.44,5.44,5.44,5.44,2400.0
2010-08-10 10:15:00,5.44,5.46,5.44,5.46,8400.0,5.44,5.46,5.44,5.46,8400.0
2010-08-10 10:20:00,5.46,5.46,5.44,5.45,68400.0,5.46,5.46,5.44,5.45,68400.0
2010-08-10 10:25:00,5.45,5.47,5.45,5.45,7200.0,5.45,5.47,5.45,5.45,7200.0
2010-08-10 10:30:00,5.45,5.45,5.43,5.44,8400.0,5.45,5.45,5.43,5.44,8400.0
2010-08-10 10:35:00,5.44,5.45,5.43,5.43,7200.0,5.44,5.45,5.43,5.43,7200.0
2010-08-10 10:40:00,5.43,5.44,5.43,5.44,3200.0,5.43,5.44,5.43,5.44,3200.0
2010-08-10 10:45:00,5.44,5.44,5.42,5.42,5600.0,5.44,5.44,5.42,5.42,5600.0
2010-08-10 10:50:00,5.41,5.41,5.41,5.41,4800.0,5.41,5.41,5.41,5.41,4800.0
2010-08-10 10:55:00,5.41,5.41,5.41,5.41,8000.0,5.41,5.41,5.41,5.41,8000.0
2010-08-10 11:00:00,5.41,5.42,5.41,5.42,3600.0,5.41,5.42,5.41,5.42,3600.0
2010-08-10 11:05:00,5.42,5.43,5.42,5.43,27600.0,5.42,5.43,5.42,5.43,27600.0
2010-08-10 11:10:00,5.43,5.46,5.43,5.46,8000.0,5.43,5.46,5.43,5.46,8000.0
2010-08-10 11:15:00,5.46,5.47,5.46,5.47,14400.0,5.46,5.47,5.46,5.47,14400.0
2010-08-10 11:20:00,5.47,5.47,5.46,5.46,5600.0,5.47,5.47,5.46,5.46,5600.0
2010-08-10 11:25:00,5.47,5.47,5.46,5.47,4400.0,5.47,5.47,5.46,5.47,4400.0
2010-08-10 11:30:00,5.46,5.47,5.46,5.46,12800.0,5.46,5.47,5.46,5.46,12800.0
2010-08-10 11:35:00,5.47,5.47,5.46,5.46,7200.0,5.47,5.47,5.46,5.46,7200.0
2010-08-10 11:40:00,5.46,5.46,5.46,5.46,10000.0,5.46,5.46,5.46,5.46,10000.0
2010-08-10 11:45:00,5.46,5.46,5.46,5.46,4000.0,5.46,5.46,5.46,5.46,4000.0
2010-08-10 11:50:00,5.46,5.46,5.46,5.46,13200.0,5.46,5.46,5.46,5.46,13200.0
2010-08-10 11:55:00,5.46,5.46,5.46,5.46,4000.0,5.46,5.46,5.46,5.46,4000.0
2010-08-10 12:00:00,5.46,5.46,5.46,5.46,10400.0,5.46,5.46,5.46,5.46,10400.0
2010-08-10 12:05:00,5.46,5.46,5.46,5.46,6800.0,5.46,5.46,5.46,5.46,6800.0
2010-08-10 12:10:00,5.46,5.46,5.46,5.46,2800.0,5.46,5.46,5.46,5.46,2800.0
2010-08-10 12:15:00,5.46,5.46,5.46,5.46,5200.0,5.46,5.46,5.46,5.46,5200.0
2010-08-10 12:20:00,5.46,5.46,5.45,5.45,22000.0,5.46,5.46,5.45,5.45,22000.0
2010-08-10 12:25:00,5.45,5.46,5.45,5.45,15600.0,5.45,5.46,5.45,5.45,15600.0
2010-08-10 12:30:00,5.45,5.45,5.44,5.45,8000.0,5.45,5.45,5.44,5.45,8000.0
2010-08-10 12:35:00,5.45,5.45,5.43,5.43,22400.0,5.45,5.45,5.43,5.43,22400.0
2010-08-10 12:40:00,5.43,5.43,5.41,5.43,20800.0,5.43,5.43,5.41,5.43,20800.0
2010-08-10 12:45:00,5.43,5.44,5.43,5.44,3600.0,5.43,5.44,5.43,5.44,3600.0
2010-08-10 12:50:00,5.43,5.43,5.42,5.42,7600.0,5.43,5.43,5.42,5.42,7600.0
2010-08-10 12:55:00,5.42,5.42,5.41,5.42,4400.0,5.42,5.42,5.41,5.42,4400.0
2010-08-10 13:00:00,5.41,5.41,5.41,5.41,1200.0,5.41,5.41,5.41,5.41,1200.0
2010-08-10 13:05:00,5.41,5.42,5.41,5.42,6000.0,5.41,5.42,5.41,5.42,6000.0
2010-08-10 13:10:00,5.41,5.41,5.41,5.41,6800.0,5.41,5.41,5.41,5.41,6800.0
2010-08-10 13:15:00,5.41,5.42,5.4,5.4,49200.0,5.41,5.42,5.4,5.4,49200.0
2010-08-10 13:20:00,5.39,5.4,5.37,5.37,6800.0,5.39,5.4,5.37,5.37,6800.0
2010-08-10 13:25:00,5.38,5.39,5.37,5.38,47600.0,5.38,5.39,5.37,5.38,47600.0
2010-08-10 13:30:00,5.38,5.38,5.37,5.38,21600.0,5.38,5.38,5.37,5.38,21600.0
2010-08-10 13:35:00,5.39,5.4,5.38,5.39,10000.0,5.39,5.4,5.38,5.39,10000.0
2010-08-10 13:40:00,5.4,5.4,5.39,5.4,6800.0,5.4,5.4,5.39,5.4,6800.0
2010-08-10 13:45:00,5.4,5.41,5.4,5.4,8800.0,5.4,5.41,5.4,5.4,8800.0
2010-08-10 13:50:00,5.39,5.39,5.39,5.39,8800.0,5.39,5.39,5.39,5.39,8800.0
2010-08-10 13:55:00,5.39,5.39,5.39,5.39,3600.0,5.39,5.39,5.39,5.39,3600.0
2010-08-10 14:00:00,5.4,5.42,5.4,5.42,11200.0,5.4,5.42,5.4,5.42,11200.0
2010-08-10 14:05:00,5.42,5.42,5.4,5.41,16000.0,5.42,5.42,5.4,5.41,16000.0
2010-08-10 14:10:00,5.4,5.41,5.4,5.41,6000.0,5.4,5.41,5.4,5.41,6000.0
2010-08-10 14:15:00,5.41,5.43,5.4,5.4,21200.0,5.41,5.43,5.4,5.4,21200.0
2010-08-10 14:20:00,5.42,5.44,5.41,5.42,30800.0,5.42,5.44,5.41,5.42,30800.0
2010-08-10 14:25:00,5.41,5.43,5.4,5.42,22000.0,5.41,5.43,5.4,5.42,22000.0
2010-08-10 14:30:00,5.43,5.46,5.43,5.44,16800.0,5.43,5.46,5.43,5.44,16800.0
2010-08-10 14:35:00,5.45,5.47,5.45,5.46,24800.0,5.45,5.47,5.45,5.46,24800.0
2010-08-10 14:40:00,5.46,5.5,5.46,5.49,12800.0,5.46,5.5,5.46,5.49,12800.0
2010-08-10 14:45:00,5.49,5.5,5.48,5.48,9600.0,5.49,5.5,5.48,5.48,9600.0
2010-08-10 14:50:00,5.49,5.5,5.47,5.5,45600.0,5.49,5.5,5.47,5.5,45600.0
2010-08-10 14:55:00,5.5,5.52,5.5,5.52,27600.0,5.5,5.52,5.5,5.52,27600.0
2010-08-10 15:00:00,5.51,5.52,5.5,5.52,16400.0,5.51,5.52,5.5,5.52,16400.0
2010-08-10 15:05:00,5.52,5.53,5.51,5.53,26400.0,5.52,5.53,5.51,5.53,26400.0
2010-08-10 15:10:00,5.53,5.53,5.51,5.51,30000.0,5.53,5.53,5.51,5.51,30000.0
2010-08-10 15:15:00,5.51,5.52,5.49,5.5,20000.0,5.51,5.52,5.49,5.5,20000.0
2010-08-10 15:20:00,5.49,5.51,5.49,5.51,29200.0,5.49,5.51,5.49,5.51,29200.0
2010-08-10 15:25:00,5.51,5.52,5.5,5.52,6800.0,5.51,5.52,5.5,5.52,6800.0
2010-08-10 15:30:00,5.51,5.52,5.5,5.51,14000.0,5.51,5.52,5.5,5.51,14000.0
2010-08-10 15:35:00,5.51,5.52,5.51,5.51,27600.0,5.51,5.52,5.51,5.51,27600.0
2010-08-10 15:40:00,5.51,5.52,5.51,5.52,30000.0,5.51,5.52,5.51,5.52,30000.0
2010-08-10 15:45:00,5.52,5.52,5.51,5.51,36800.0,5.52,5.52,5.51,5.51,36800.0
2010-08-10 15:50:00,5.51,5.52,5.49,5.5,52800.0,5.51,5.52,5.49,5.5,52800.0
2010-08-10 15:55:00,5.5,5.5,5.48,5.5,93600.0,5.5,5.5,5.48,5.5,93600.0
2010-08-11 09:30:00,5.41,5.44,5.37,5.4,24800.0,5.41,5.44,5.37,5.4,24800.0
2010-08-11 09:35:00,5.4,5.42,5.39,5.42,9600.0,5.4,5.42,5.39,5.42,9600.0
2010-08-11 09:40:00,5.41,5.43,5.37,5.37,40000.0,5.41,5.43,5.37,5.37,40000.0
2010-08-11 09:45:00,5.38,5.4,5.38,5.39,7600.0,5.38,5.4,5.38,5.39,7600.0
2010-08-11 09:50:00,5.41,5.42,5.38,5.39,26400.0,5.41,5.42,5.38,5.39,26400.0
2010-08-11 09:55:00,5.37,5.39,5.36,5.37,13600.0,5.37,5.39,5.36,5.37,13600.0
2010-08-11 10:00:00,5.38,5.39,5.35,5.39,8800.0,5.38,5.39,5.35,5.39,8800.0
2010-08-11 10:05:00,5.39,5.39,5.37,5.37,16000.0,5.39,5.39,5.37,5.37,16000.0
2010-08-11 10:10:00,5.37,5.38,5.36,5.38,10800.0,5.37,5.38,5.36,5.38,10800.0
2010-08-11 10:15:00,5.38,5.38,5.33,5.34,26800.0,5.38,5.38,5.33,5.34,26800.0
2010-08-11 10:20:00,5.34,5.35,5.34,5.35,9200.0,5.34,5.35,5.34,5.35,9200.0
2010-08-11 10:25:00,5.33,5.34,5.32,5.33,10400.0,5.33,5.34,5.32,5.33,10400.0
2010-08-11 10:30:00,5.33,5.34,5.32,5.34,42800.0,5.33,5.34,5.32,5.34,42800.0
2010-08-11 10:35:00,5.35,5.37,5.33,5.36,63200.0,5.35,5.37,5.33,5.36,63200.0
2010-08-11 10:40:00,5.36,5.37,5.35,5.35,11200.0,5.36,5.37,5.35,5.35,11200.0
2010-08-11 10:45:00,5.35,5.35,5.33,5.35,45600.0,5.35,5.35,5.33,5.35,45600.0
2010-08-11 10:50:00,5.35,5.37,5.35,5.36,14400.0,5.35,5.37,5.35,5.36,14400.0
2010-08-11 10:55:00,5.35,5.35,5.35,5.35,4400.0,5.35,5.35,5.35,5.35,4400.0
2010-08-11 11:00:00,5.34,5.35,5.34,5.35,6000.0,5.34,5.35,5.34,5.35,6000.0
2010-08-11 11:05:00,5.35,5.36,5.35,5.36,20800.0,5.35,5.36,5.35,5.36,20800.0
2010-08-11 11:10:00,5.35,5.37,5.34,5.36,38800.0,5.35,5.37,5.34,5.36,38800.0
2010-08-11 11:15:00,5.36,5.37,5.36,5.36,10400.0,5.36,5.37,5.36,5.36,10400.0
2010-08-11 11:20:00,5.36,5.37,5.35,5.36,68400.0,5.36,5.37,5.35,5.36,68400.0
2010-08-11 11:25:00,5.35,5.37,5.35,5.35,30000.0,5.35,5.37,5.35,5.35,30000.0
2010-08-11 11:30:00,5.35,5.37,5.35,5.37,116000.0,5.35,5.37,5.35,5.37,116000.0
2010-08-11 11:35:00,5.37,5.37,5.34,5.35,172800.0,5.37,5.37,5.34,5.35,172800.0
2010-08-11 11:40:00,5.35,5.36,5.35,5.35,17600.0,5.35,5.36,5.35,5.35,17600.0
2010-08-11 11:45:00,5.35,5.36,5.35,5.35,36400.0,5.35,5.36,5.35,5.35,36400.0
2010-08-11 11:50:00,5.36,5.39,5.36,5.38,64400.0,5.36,5.39,5.36,5.38,64400.0
2010-08-11 11:55:00,5.38,5.4,5.38,5.39,34000.0,5.38,5.4,5.38,5.39,34000.0
2010-08-11 12:00:00,5.39,5.39,5.35,5.35,16400.0,5.39,5.39,5.35,5.35,16400.0
2010-08-11 12:05:00,5.35,5.36,5.35,5.35,18400.0,5.35,5.36,5.35,5.35,18400.0
2010-08-11 12:10:00,5.35,5.38,5.35,5.36,60800.0,5.35,5.38,5.35,5.36,60800.0
2010-08-11 12:15:00,5.37,5.38,5.35,5.35,24400.0,5.37,5.38,5.35,5.35,24400.0
2010-08-11 12:20:00,5.35,5.36,5.35,5.35,6800.0,5.35,5.36,5.35,5.35,6800.0
2010-08-11 12:25:00,5.35,5.35,5.32,5.32,16800.0,5.35,5.35,5.32,5.32,16800.0
2010-08-11 12:30:00,5.32,5.33,5.32,5.32,12800.0,5.32,5.33,5.32,5.32,12800.0
2010-08-11 12:35:00,5.33,5.33,5.32,5.32,6000.0,5.33,5.33,5.32,5.32,6000.0
2010-08-11 12:40:00,5.32,5.32,5.31,5.31,3200.0,5.32,5.32,5.31,5.31,3200.0
2010-08-11 12:45:00,5.3,5.3,5.3,5.3,6000.0,5.3,5.3,5.3,5.3,6000.0
2010-08-11 12:50:00,5.3,5.3,5.3,5.3,5200.0,5.3,5.3,5.3,5.3,5200.0
2010-08-11 12:55:00,5.3,5.3,5.28,5.28,7600.0,5.3,5.3,5.28,5.28,7600.0
2010-08-11 13:00:00,5.29,5.29,5.28,5.29,8400.0,5.29,5.29,5.28,5.29,8400.0
2010-08-11 13:05:00,5.3,5.3,5.29,5.29,8400.0,5.3,5.3,5.29,5.29,8400.0
2010-08-11 13:10:00,5.28,5.29,5.28,5.29,11200.0,5.28,5.29,5.28,5.29,11200.0
2010-08-11 13:15:00,5.28,5.32,5.28,5.32,52400.0,5.28,5.32,5.28,5.32,52400.0
2010-08-11 13:20:00,5.32,5.33,5.32,5.32,18000.0,5.32,5.33,5.32,5.32,18000.0
2010-08-11 13:25:00,5.32,5.35,5.32,5.34,36400.0,5.32,5.35,5.32,5.34,36400.0
2010-08-11 13:30:00,5.34,5.35,5.34,5.35,6000.0,5.34,5.35,5.34,5.35,6000.0
2010-08-11 13:35:00,5.34,5.36,5.34,5.36,53600.0,5.34,5.36,5.34,5.36,53600.0
2010-08-11 13:40:00,5.36,5.36,5.35,5.36,48800.0,5.36,5.36,5.35,5.36,48800.0
2010-08-11 13:45:00,5.35,5.35,5.35,5.35,2800.0,5.35,5.35,5.35,5.35,2800.0
2010-08-11 13:50:00,5.35,5.35,5.32,5.32,6000.0,5.35,5.35,5.32,5.32,6000.0
2010-08-11 13:55:00,5.33,5.33,5.33,5.33,9600.0,5.33,5.33,5.33,5.33,9600.0
2010-08-11 14:00:00,5.32,5.33,5.32,5.32,10800.0,5.32,5.33,5.32,5.32,10800.0
2010-08-11 14:05:00,5.32,5.33,5.31,5.32,8400.0,5.32,5.33,5.31,5.32,8400.0
2010-08-11 14:10:00,5.32,5.32,5.32,5.32,3200.0,5.32,5.32,5.32,5.32,3200.0
2010-08-11 14:15:00,5.32,5.33,5.32,5.33,4800.0,5.32,5.33,5.32,5.33,4800.0
2010-08-11 14:20:00,5.33,5.33,5.32,5.32,6400.0,5.33,5.33,5.32,5.32,6400.0
2010-08-11 14:25:00,5.32,5.32,5.31,5.31,3600.0,5.32,5.32,5.31,5.31,3600.0
2010-08-11 14:30:00,5.31,5.31,5.3,5.3,10000.0,5.31,5.31,5.3,5.3,10000.0
2010-08-11 14:35:00,5.31,5.31,5.3,5.3,5200.0,5.31,5.31,5.3,5.3,5200.0
2010-08-11 14:40:00,5.29,5.3,5.28,5.28,17600.0,5.29,5.3,5.28,5.28,17600.0
2010-08-11 14:45:00,5.28,5.29,5.27,5.28,20400.0,5.28,5.29,5.27,5.28,20400.0
2010-08-11 14:50:00,5.28,5.28,5.27,5.28,20000.0,5.28,5.28,5.27,5.28,20000.0
2010-08-11 14:55:00,5.28,5.28,5.28,5.28,6000.0,5.28,5.28,5.28,5.28,6000.0
2010-08-11 15:00:00,5.28,5.28,5.27,5.28,7600.0,5.28,5.28,5.27,5.28,7600.0
2010-08-11 15:05:00,5.28,5.29,5.28,5.29,29200.0,5.28,5.29,5.28,5.29,29200.0
2010-08-11 15:10:00,5.29,5.29,5.29,5.29,16400.0,5.29,5.29,5.29,5.29,16400.0
2010-08-11 15:15:00,5.29,5.3,5.28,5.3,33200.0,5.29,5.3,5.28,5.3,33200.0
2010-08-11 15:20:00,5.3,5.32,5.3,5.31,37200.0,5.3,5.32,5.3,5.31,37200.0
2010-08-11 15:25:00,5.31,5.31,5.31,5.31,1600.0,5.31,5.31,5.31,5.31,1600.0
2010-08-11 15:30:00,5.31,5.33,5.3,5.33,36400.0,5.31,5.33,5.3,5.33,36400.0
2010-08-11 15:35:00,5.33,5.33,5.31,5.32,37200.0,5.33,5.33,5.31,5.32,37200.0
2010-08-11 15:40:00,5.31,5.31,5.3,5.3,17200.0,5.31,5.31,5.3,5.3,17200.0
2010-08-11 15:45:00,5.3,5.32,5.29,5.3,106800.0,5.3,5.32,5.29,5.3,106800.0
2010-08-11 15:50:00,5.3,5.3,5.29,5.3,82400.0,5.3,5.3,5.29,5.3,82400.0
2010-08-11 15:55:00,5.3,5.3,5.29,5.3,130400.0,5.3,5.3,5.29,5.3,130400.0
2010-08-12 09:30:00,5.25,5.25,5.21,5.23,32400.0,5.25,5.25,5.21,5.23,32400.0
2010-08-12 09:35:00,5.23,5.25,5.22,5.23,12400.0,5.23,5.25,5.22,5.23,12400.0
2010-08-12 09:40:00,5.24,5.24,5.2,5.22,9600.0,5.24,5.24,5.2,5.22,9600.0
2010-08-12 09:45:00,5.24,5.25,5.23,5.23,14000.0,5.24,5.25,5.23,5.23,14000.0
2010-08-12 09:50:00,5.23,5.27,5.22,5.27,57600.0,5.23,5.27,5.22,5.27,57600.0
2010-08-12 09:55:00,5.27,5.28,5.25,5.26,12000.0,5.27,5.28,5.25,5.26,12000.0
2010-08-12 10:00:00,5.27,5.27,5.24,5.24,8400.0,5.27,5.27,5.24,5.24,8400.0
2010-08-12 10:05:00,5.24,5.26,5.22,5.26,7200.0,5.24,5.26,5.22,5.26,7200.0
2010-08-12 10:10:00,5.27,5.28,5.27,5.27,10000.0,5.27,5.28,5.27,5.27,10000.0
2010-08-12 10:15:00,5.25,5.25,5.24,5.24,4400.0,5.25,5.25,5.24,5.24,4400.0
2010-08-12 10:20:00,5.23,5.25,5.23,5.25,7600.0,5.23,5.25,5.23,5.25,7600.0
2010-08-12 10:25:00,5.25,5.25,5.22,5.22,10000.0,5.25,5.25,5.22,5.22,10000.0
2010-08-12 10:30:00,5.22,5.24,5.22,5.23,22400.0,5.22,5.24,5.22,5.23,22400.0
2010-08-12 10:35:00,5.23,5.24,5.23,5.24,6800.0,5.23,5.24,5.23,5.24,6800.0
2010-08-12 10:40:00,5.24,5.25,5.23,5.25,8400.0,5.24,5.25,5.23,5.25,8400.0
2010-08-12 10:45:00,5.25,5.27,5.25,5.26,75600.0,5.25,5.27,5.25,5.26,75600.0
2010-08-12 10:50:00,5.26,5.28,5.26,5.28,10000.0,5.26,5.28,5.26,5.28,10000.0
2010-08-12 10:55:00,5.28,5.28,5.27,5.27,22000.0,5.28,5.28,5.27,5.27,22000.0
2010-08-12 11:00:00,5.27,5.28,5.27,5.28,8800.0,5.27,5.28,5.27,5.28,8800.0
2010-08-12 11:05:00,5.28,5.28,5.27,5.27,45200.0,5.28,5.28,5.27,5.27,45200.0
2010-08-12 11:10:00,5.27,5.27,5.26,5.27,22800.0,5.27,5.27,5.26,5.27,22800.0
2010-08-12 11:15:00,5.27,5.28,5.27,5.27,10800.0,5.27,5.28,5.27,5.27,10800.0
2010-08-12 11:20:00,5.28,5.29,5.27,5.28,53600.0,5.28,5.29,5.27,5.28,53600.0
2010-08-12 11:25:00,5.28,5.29,5.28,5.28,47200.0,5.28,5.29,5.28,5.28,47200.0
2010-08-12 11:30:00,5.28,5.28,5.27,5.27,19600.0,5.28,5.28,5.27,5.27,19600.0
2010-08-12 11:35:00,5.26,5.26,5.25,5.25,15200.0,5.26,5.26,5.25,5.25,15200.0
2010-08-12 11:40:00,5.26,5.26,5.25,5.25,10800.0,5.26,5.26,5.25,5.25,10800.0
2010-08-12 11:45:00,5.26,5.28,5.25,5.25,33600.0,5.26,5.28,5.25,5.25,33600.0
2010-08-12 11:50:00,5.26,5.26,5.25,5.26,11200.0,5.26,5.26,5.25,5.26,11200.0
2010-08-12 11:55:00,5.26,5.26,5.25,5.26,58400.0,5.26,5.26,5.25,5.26,58400.0
2010-08-12 12:00:00,5.26,5.26,5.24,5.24,22800.0,5.26,5.26,5.24,5.24,22800.0
2010-08-12 12:05:00,5.24,5.25,5.24,5.24,19200.0,5.24,5.25,5.24,5.24,19200.0
2010-08-12 12:10:00,5.24,5.25,5.24,5.25,14800.0,5.24,5.25,5.24,5.25,14800.0
2010-08-12 12:15:00,5.24,5.25,5.24,5.25,22800.0,5.24,5.25,5.24,5.25,22800.0
2010-08-12 12:20:00,5.25,5.25,5.25,5.25,1600.0,5.25,5.25,5.25,5.25,1600.0
2010-08-12 12:25:00,5.25,5.25,5.24,5.24,9200.0,5.25,5.25,5.24,5.24,9200.0
2010-08-12 12:30:00,5.25,5.25,5.25,5.25,11200.0,5.25,5.25,5.25,5.25,11200.0
2010-08-12 12:35:00,5.25,5.26,5.25,5.26,12000.0,5.25,5.26,5.25,5.26,12000.0
2010-08-12 12:40:00,5.26,5.26,5.26,5.26,14000.0,5.26,5.26,5.26,5.26,14000.0
2010-08-12 12:45:00,5.26,5.26,5.26,5.26,4800.0,5.26,5.26,5.26,5.26,4800.0
2010-08-12 12:50:00,5.26,5.26,5.26,5.26,14400.0,5.26,5.26,5.26,5.26,14400.0
2010-08-12 12:55:00,5.26,5.26,5.26,5.26,11200.0,5.26,5.26,5.26,5.26,11200.0
2010-08-12 13:00:00,5.26,5.27,5.26,5.26,20800.0,5.26,5.27,5.26,5.26,20800.0
2010-08-12 13:05:00,5.26,5.26,5.25,5.25,7600.0,5.26,5.26,5.25,5.25,7600.0
2010-08-12 13:10:00,5.25,5.25,5.25,5.25,2800.0,5.25,5.25,5.25,5.25,2800.0
2010-08-12 13:15:00,5.25,5.26,5.25,5.26,50000.0,5.25,5.26,5.25,5.26,50000.0
2010-08-12 13:20:00,5.26,5.26,5.25,5.26,29200.0,5.26,5.26,5.25,5.26,29200.0
2010-08-12 13:25:00,5.26,5.26,5.24,5.24,8000.0,5.26,5.26,5.24,5.24,8000.0
2010-08-12 13:30:00,5.25,5.25,5.24,5.24,4000.0,5.25,5.25,5.24,5.24,4000.0
2010-08-12 13:35:00,5.23,5.24,5.23,5.24,4800.0,5.23,5.24,5.23,5.24,4800.0
2010-08-12 13:40:00,5.23,5.24,5.22,5.22,13200.0,5.23,5.24,5.22,5.22,13200.0
2010-08-12 13:45:00,5.22,5.22,5.21,5.21,10000.0,5.22,5.22,5.21,5.21,10000.0
2010-08-12 13:50:00,5.21,5.21,5.2,5.2,16400.0,5.21,5.21,5.2,5.2,16400.0
2010-08-12 13:55:00,5.2,5.2,5.2,5.2,4800.0,5.2,5.2,5.2,5.2,4800.0
2010-08-12 14:00:00,5.2,5.2,5.18,5.18,15600.0,5.2,5.2,5.18,5.18,15600.0
2010-08-12 14:05:00,5.19,5.19,5.18,5.19,15200.0,5.19,5.19,5.18,5.19,15200.0
2010-08-12 14:10:00,5.19,5.19,5.18,5.18,14800.0,5.19,5.19,5.18,5.18,14800.0
2010-08-12 14:15:00,5.19,5.19,5.18,5.18,18000.0,5.19,5.19,5.18,5.18,18000.0
2010-08-12 14:20:00,5.18,5.19,5.18,5.18,26000.0,5.18,5.19,5.18,5.18,26000.0
2010-08-12 14:25:00,5.19,5.2,5.18,5.2,21200.0,5.19,5.2,5.18,5.2,21200.0
2010-08-12 14:30:00,5.2,5.2,5.19,5.2,18400.0,5.2,5.2,5.19,5.2,18400.0
2010-08-12 14:35:00,5.2,5.2,5.18,5.2,79200.0,5.2,5.2,5.18,5.2,79200.0
2010-08-12 14:40:00,5.2,5.2,5.19,5.2,10400.0,5.2,5.2,5.19,5.2,10400.0
2010-08-12 14:45:00,5.2,5.2,5.2,5.2,45600.0,5.2,5.2,5.2,5.2,45600.0
2010-08-12 14:50:00,5.2,5.22,5.2,5.22,21200.0,5.2,5.22,5.2,5.22,21200.0
2010-08-12 14:55:00,5.22,5.22,5.21,5.21,7600.0,5.22,5.22,5.21,5.21,7600.0
2010-08-12 15:00:00,5.22,5.25,5.22,5.24,20800.0,5.22,5.25,5.22,5.24,20800.0
2010-08-12 15:05:00,5.24,5.25,5.24,5.25,43200.0,5.24,5.25,5.24,5.25,43200.0
2010-08-12 15:10:00,5.25,5.26,5.25,5.25,29600.0,5.25,5.26,5.25,5.25,29600.0
2010-08-12 15:15:00,5.25,5.26,5.25,5.25,28400.0,5.25,5.26,5.25,5.25,28400.0
2010-08-12 15:20:00,5.25,5.26,5.25,5.26,23600.0,5.25,5.26,5.25,5.26,23600.0
2010-08-12 15:25:00,5.26,5.26,5.25,5.26,33200.0,5.26,5.26,5.25,5.26,33200.0
2010-08-12 15:30:00,5.26,5.26,5.25,5.26,28800.0,5.26,5.26,5.25,5.26,28800.0
2010-08-12 15:35:00,5.25,5.25,5.25,5.25,12400.0,5.25,5.25,5.25,5.25,12400.0
2010-08-12 15:40:00,5.25,5.25,5.22,5.23,38000.0,5.25,5.25,5.22,5.23,38000.0
2010-08-12 15:45:00,5.23,5.23,5.22,5.23,61200.0,5.23,5.23,5.22,5.23,61200.0
2010-08-12 15:50:00,5.23,5.24,5.23,5.23,36000.0,5.23,5.24,5.23,5.23,36000.0
2010-08-12 15:55:00,5.23,5.24,5.23,5.23,62000.0,5.23,5.24,5.23,5.23,62000.0
2010-08-13 09:30:00,5.21,5.21,5.14,5.16,22800.0,5.21,5.21,5.14,5.16,22800.0
2010-08-13 09:35:00,5.17,5.19,5.17,5.18,2800.0,5.17,5.19,5.17,5.18,2800.0
2010-08-13 09:40:00,5.18,5.18,5.17,5.17,36000.0,5.18,5.18,5.17,5.17,36000.0
2010-08-13 09:45:00,5.16,5.16,5.14,5.16,10000.0,5.16,5.16,5.14,5.16,10000.0
2010-08-13 09:50:00,5.15,5.15,5.13,5.14,9600.0,5.15,5.15,5.13,5.14,9600.0
2010-08-13 09:55:00,5.15,5.18,5.15,5.17,18400.0,5.15,5.18,5.15,5.17,18400.0
2010-08-13 10:00:00,5.16,5.16,5.13,5.15,4800.0,5.16,5.16,5.13,5.15,4800.0
2010-08-13 10:05:00,5.15,5.17,5.15,5.17,43600.0,5.15,5.17,5.15,5.17,43600.0
2010-08-13 10:10:00,5.16,5.18,5.15,5.15,109600.0,5.16,5.18,5.15,5.15,109600.0
2010-08-13 10:15:00,5.16,5.18,5.16,5.17,65200.0,5.16,5.18,5.16,5.17,65200.0
2010-08-13 10:20:00,5.18,5.21,5.17,5.2,18800.0,5.18,5.21,5.17,5.2,18800.0
2010-08-13 10:25:00,5.18,5.2,5.18,5.2,12400.0,5.18,5.2,5.18,5.2,12400.0
2010-08-13 10:30:00,5.19,5.19,5.17,5.18,9600.0,5.19,5.19,5.17,5.18,9600.0
2010-08-13 10:35:00,5.19,5.19,5.18,5.19,4400.0,5.19,5.19,5.18,5.19,4400.0
2010-08-13 10:40:00,5.18,5.18,5.18,5.18,10000.0,5.18,5.18,5.18,5.18,10000.0
2010-08-13 10:45:00,5.17,5.19,5.17,5.19,68800.0,5.17,5.19,5.17,5.19,68800.0
2010-08-13 10:50:00,5.19,5.2,5.18,5.18,8000.0,5.19,5.2,5.18,5.18,8000.0
2010-08-13 10:55:00,5.19,5.22,5.19,5.21,12800.0,5.19,5.22,5.19,5.21,12800.0
2010-08-13 11:00:00,5.21,5.22,5.2,5.22,6800.0,5.21,5.22,5.2,5.22,6800.0
2010-08-13 11:05:00,5.22,5.23,5.21,5.21,4400.0,5.22,5.23,5.21,5.21,4400.0
2010-08-13 11:10:00,5.21,5.21,5.2,5.2,6400.0,5.21,5.21,5.2,5.2,6400.0
2010-08-13 11:15:00,5.2,5.2,5.2,5.2,3200.0,5.2,5.2,5.2,5.2,3200.0
2010-08-13 11:20:00,5.2,5.2,5.19,5.2,31600.0,5.2,5.2,5.19,5.2,31600.0
2010-08-13 11:25:00,5.2,5.2,5.19,5.2,6800.0,5.2,5.2,5.19,5.2,6800.0
2010-08-13 11:30:00,5.2,5.2,5.19,5.2,53200.0,5.2,5.2,5.19,5.2,53200.0
2010-08-13 11:35:00,5.21,5.21,5.19,5.19,10400.0,5.21,5.21,5.19,5.19,10400.0
2010-08-13 11:40:00,5.2,5.22,5.2,5.22,27600.0,5.2,5.22,5.2,5.22,27600.0
2010-08-13 11:45:00,5.21,5.23,5.21,5.22,7200.0,5.21,5.23,5.21,5.22,7200.0
2010-08-13 11:50:00,5.22,5.22,5.22,5.22,6000.0,5.22,5.22,5.22,5.22,6000.0
2010-08-13 11:55:00,5.22,5.23,5.22,5.23,4400.0,5.22,5.23,5.22,5.23,4400.0
2010-08-13 12:00:00,5.23,5.25,5.23,5.25,40400.0,5.23,5.25,5.23,5.25,40400.0
2010-08-13 12:05:00,5.26,5.26,5.26,5.26,400.0,5.26,5.26,5.26,5.26,400.0
2010-08-13 12:10:00,5.26,5.26,5.26,5.26,400.0,5.26,5.26,5.26,5.26,400.0
2010-08-13 12:15:00,5.27,5.3,5.27,5.3,53200.0,5.27,5.3,5.27,5.3,53200.0
2010-08-13 12:20:00,5.29,5.29,5.29,5.29,1600.0,5.29,5.29,5.29,5.29,1600.0
2010-08-13 12:25:00,5.29,5.29,5.29,5.29,800.0,5.29,5.29,5.29,5.29,800.0
2010-08-13 12:30:00,5.28,5.29,5.28,5.29,3200.0,5.28,5.29,5.28,5.29,3200.0
2010-08-13 12:35:00,5.28,5.29,5.27,5.27,4800.0,5.28,5.29,5.27,5.27,4800.0
2010-08-13 12:40:00,5.28,5.29,5.28,5.29,25200.0,5.28,5.29,5.28,5.29,25200.0
2010-08-13 12:45:00,5.28,5.3,5.28,5.3,5200.0,5.28,5.3,5.28,5.3,5200.0
2010-08-13 12:50:00,5.3,5.31,5.29,5.3,15600.0,5.3,5.31,5.29,5.3,15600.0
2010-08-13 12:55:00,5.3,5.31,5.29,5.3,6000.0,5.3,5.31,5.29,5.3,6000.0
2010-08-13 13:00:00,5.3,5.31,5.3,5.3,12000.0,5.3,5.31,5.3,5.3,12000.0
2010-08-13 13:05:00,5.3,5.3,5.28,5.29,12800.0,5.3,5.3,5.28,5.29,12800.0
2010-08-13 13:10:00,5.29,5.3,5.29,5.3,21200.0,5.29,5.3,5.29,5.3,21200.0
2010-08-13 13:15:00,5.29,5.29,5.29,5.29,4800.0,5.29,5.29,5.29,5.29,4800.0
2010-08-13 13:20:00,5.29,5.29,5.28,5.28,8000.0,5.29,5.29,5.28,5.28,8000.0
2010-08-13 13:25:00,5.29,5.29,5.29,5.29,2400.0,5.29,5.29,5.29,5.29,2400.0
2010-08-13 13:30:00,5.29,5.3,5.29,5.3,9600.0,5.29,5.3,5.29,5.3,9600.0
2010-08-13 13:35:00,5.3,5.31,5.3,5.31,8400.0,5.3,5.31,5.3,5.31,8400.0
2010-08-13 13:40:00,5.3,5.3,5.29,5.29,2000.0,5.3,5.3,5.29,5.29,2000.0
2010-08-13 13:45:00,5.29,5.3,5.29,5.3,8800.0,5.29,5.3,5.29,5.3,8800.0
2010-08-13 13:50:00,5.3,5.3,5.28,5.29,4400.0,5.3,5.3,5.28,5.29,4400.0
2010-08-13 13:55:00,5.28,5.29,5.28,5.28,8000.0,5.28,5.29,5.28,5.28,8000.0
2010-08-13 14:00:00,5.28,5.28,5.28,5.28,7200.0,5.28,5.28,5.28,5.28,7200.0
2010-08-13 14:05:00,5.27,5.28,5.27,5.28,6800.0,5.27,5.28,5.27,5.28,6800.0
2010-08-13 14:10:00,5.28,5.28,5.28,5.28,3600.0,5.28,5.28,5.28,5.28,3600.0
2010-08-13 14:15:00,5.28,5.28,5.27,5.28,10000.0,5.28,5.28,5.27,5.28,10000.0
2010-08-13 14:20:00,5.27,5.28,5.27,5.28,13200.0,5.27,5.28,5.27,5.28,13200.0
2010-08-13 14:25:00,5.28,5.3,5.28,5.3,34400.0,5.28,5.3,5.28,5.3,34400.0
2010-08-13 14:30:00,5.3,5.3,5.29,5.29,10800.0,5.3,5.3,5.29,5.29,10800.0
2010-08-13 14:35:00,5.29,5.29,5.29,5.29,9200.0,5.29,5.29,5.29,5.29,9200.0
2010-08-13 14:40:00,5.29,5.3,5.29,5.3,14000.0,5.29,5.3,5.29,5.3,14000.0
2010-08-13 14:45:00,5.3,5.3,5.29,5.29,14000.0,5.3,5.3,5.29,5.29,14000.0
2010-08-13 14:50:00,5.29,5.29,5.29,5.29,9200.0,5.29,5.29,5.29,5.29,9200.0
2010-08-13 14:55:00,5.29,5.29,5.28,5.29,13200.0,5.29,5.29,5.28,5.29,13200.0
2010-08-13 15:00:00,5.29,5.3,5.29,5.29,30400.0,5.29,5.3,5.29,5.29,30400.0
2010-08-13 15:05:00,5.3,5.3,5.29,5.29,23600.0,5.3,5.3,5.29,5.29,23600.0
2010-08-13 15:10:00,5.29,5.29,5.29,5.29,18400.0,5.29,5.29,5.29,5.29,18400.0
2010-08-13 15:15:00,5.29,5.3,5.29,5.29,6800.0,5.29,5.3,5.29,5.29,6800.0
2010-08-13 15:20:00,5.3,5.3,5.29,5.29,7600.0,5.3,5.3,5.29,5.29,7600.0
2010-08-13 15:25:00,5.29,5.29,5.28,5.29,17200.0,5.29,5.29,5.28,5.29,17200.0
2010-08-13 15:30:00,5.28,5.3,5.28,5.3,26000.0,5.28,5.3,5.28,5.3,26000.0
2010-08-13 15:35:00,5.3,5.3,5.29,5.3,46800.0,5.3,5.3,5.29,5.3,46800.0
2010-08-13 15:40:00,5.3,5.3,5.29,5.29,22400.0,5.3,5.3,5.29,5.29,22400.0
2010-08-13 15:45:00,5.28,5.28,5.26,5.27,30400.0,5.28,5.28,5.26,5.27,30400.0
2010-08-13 15:50:00,5.27,5.27,5.26,5.26,29200.0,5.27,5.27,5.26,5.26,29200.0
2010-08-13 15:55:00,5.27,5.27,5.26,5.26,44400.0,5.27,5.27,5.26,5.26,44400.0
2010-08-16 09:30:00,5.26,5.31,5.21,5.25,43200.0,5.26,5.31,5.21,5.25,43200.0
2010-08-16 09:35:00,5.23,5.24,5.23,5.24,2400.0,5.23,5.24,5.23,5.24,2400.0
2010-08-16 09:40:00,5.24,5.26,5.24,5.25,7600.0,5.24,5.26,5.24,5.25,7600.0
2010-08-16 09:45:00,5.24,5.26,5.24,5.25,3200.0,5.24,5.26,5.24,5.25,3200.0
2010-08-16 09:50:00,5.25,5.25,5.22,5.23,29600.0,5.25,5.25,5.22,5.23,29600.0
2010-08-16 09:55:00,5.24,5.25,5.23,5.23,14800.0,5.24,5.25,5.23,5.23,14800.0
2010-08-16 10:00:00,5.23,5.23,5.21,5.23,14800.0,5.23,5.23,5.21,5.23,14800.0
2010-08-16 10:05:00,5.23,5.25,5.23,5.25,4000.0,5.23,5.25,5.23,5.25,4000.0
2010-08-16 10:10:00,5.25,5.25,5.24,5.24,9600.0,5.25,5.25,5.24,5.24,9600.0
2010-08-16 10:15:00,5.24,5.26,5.24,5.26,7600.0,5.24,5.26,5.24,5.26,7600.0
2010-08-16 10:20:00,5.25,5.25,5.25,5.25,4000.0,5.25,5.25,5.25,5.25,4000.0
2010-08-16 10:25:00,5.26,5.27,5.25,5.27,8000.0,5.26,5.27,5.25,5.27,8000.0
2010-08-16 10:30:00,5.26,5.28,5.26,5.27,15600.0,5.26,5.28,5.26,5.27,15600.0
2010-08-16 10:35:00,5.27,5.29,5.27,5.29,10800.0,5.27,5.29,5.27,5.29,10800.0
2010-08-16 10:40:00,5.29,5.29,5.28,5.28,13600.0,5.29,5.29,5.28,5.28,13600.0
2010-08-16 10:45:00,5.28,5.28,5.27,5.27,8400.0,5.28,5.28,5.27,5.27,8400.0
2010-08-16 10:50:00,5.26,5.26,5.25,5.25,4000.0,5.26,5.26,5.25,5.25,4000.0
2010-08-16 10:55:00,5.25,5.26,5.25,5.25,2800.0,5.25,5.26,5.25,5.25,2800.0
2010-08-16 11:00:00,5.26,5.26,5.24,5.24,4400.0,5.26,5.26,5.24,5.24,4400.0
2010-08-16 11:05:00,5.24,5.25,5.23,5.24,58800.0,5.24,5.25,5.23,5.24,58800.0
2010-08-16 11:10:00,5.23,5.23,5.22,5.23,6800.0,5.23,5.23,5.22,5.23,6800.0
2010-08-16 11:15:00,5.24,5.24,5.21,5.22,68400.0,5.24,5.24,5.21,5.22,68400.0
2010-08-16 11:20:00,5.22,5.22,5.22,5.22,4000.0,5.22,5.22,5.22,5.22,4000.0
2010-08-16 11:25:00,5.21,5.22,5.21,5.21,40000.0,5.21,5.22,5.21,5.21,40000.0
2010-08-16 11:30:00,5.2,5.23,5.2,5.22,9600.0,5.2,5.23,5.2,5.22,9600.0
2010-08-16 11:35:00,5.22,5.22,5.2,5.2,28000.0,5.22,5.22,5.2,5.2,28000.0
2010-08-16 11:40:00,5.2,5.21,5.2,5.2,36000.0,5.2,5.21,5.2,5.2,36000.0
2010-08-16 11:45:00,5.2,5.21,5.19,5.2,40400.0,5.2,5.21,5.19,5.2,40400.0
2010-08-16 11:50:00,5.2,5.21,5.2,5.21,43200.0,5.2,5.21,5.2,5.21,43200.0
2010-08-16 11:55:00,5.22,5.22,5.21,5.21,2400.0,5.22,5.22,5.21,5.21,2400.0
2010-08-16 12:00:00,5.21,5.22,5.21,5.21,18400.0,5.21,5.22,5.21,5.21,18400.0
2010-08-16 12:05:00,5.22,5.22,5.19,5.2,56000.0,5.22,5.22,5.19,5.2,56000.0
2010-08-16 12:10:00,5.2,5.21,5.2,5.21,7600.0,5.2,5.21,5.2,5.21,7600.0
2010-08-16 12:15:00,5.21,5.23,5.21,5.23,18800.0,5.21,5.23,5.21,5.23,18800.0
2010-08-16 12:20:00,5.23,5.23,5.21,5.22,26000.0,5.23,5.23,5.21,5.22,26000.0
2010-08-16 12:25:00,5.21,5.25,5.21,5.25,60400.0,5.21,5.25,5.21,5.25,60400.0
2010-08-16 12:30:00,5.25,5.26,5.25,5.25,10000.0,5.25,5.26,5.25,5.25,10000.0
2010-08-16 12:35:00,5.27,5.28,5.27,5.28,10400.0,5.27,5.28,5.27,5.28,10400.0
2010-08-16 12:40:00,5.28,5.28,5.26,5.26,13200.0,5.28,5.28,5.26,5.26,13200.0
2010-08-16 12:45:00,5.26,5.28,5.26,5.27,28800.0,5.26,5.28,5.26,5.27,28800.0
2010-08-16 12:50:00,5.27,5.27,5.25,5.26,44800.0,5.27,5.27,5.25,5.26,44800.0
2010-08-16 12:55:00,5.26,5.26,5.26,5.26,5200.0,5.26,5.26,5.26,5.26,5200.0
2010-08-16 13:00:00,5.26,5.27,5.26,5.26,3600.0,5.26,5.27,5.26,5.26,3600.0
2010-08-16 13:05:00,5.26,5.27,5.26,5.27,3200.0,5.26,5.27,5.26,5.27,3200.0
2010-08-16 13:10:00,5.28,5.29,5.27,5.29,12000.0,5.28,5.29,5.27,5.29,12000.0
2010-08-16 13:15:00,5.28,5.28,5.28,5.28,1600.0,5.28,5.28,5.28,5.28,1600.0
2010-08-16 13:20:00,5.28,5.29,5.27,5.29,43200.0,5.28,5.29,5.27,5.29,43200.0
2010-08-16 13:25:00,5.28,5.28,5.28,5.28,1200.0,5.28,5.28,5.28,5.28,1200.0
2010-08-16 13:30:00,5.28,5.28,5.28,5.28,2000.0,5.28,5.28,5.28,5.28,2000.0
2010-08-16 13:35:00,5.28,5.28,5.28,5.28,1200.0,5.28,5.28,5.28,5.28,1200.0
2010-08-16 13:40:00,5.28,5.28,5.28,5.28,2000.0,5.28,5.28,5.28,5.28,2000.0
2010-08-16 13:45:00,5.28,5.29,5.28,5.28,12000.0,5.28,5.29,5.28,5.28,12000.0
2010-08-16 13:50:00,5.28,5.28,5.28,5.28,4400.0,5.28,5.28,5.28,5.28,4400.0
2010-08-16 13:55:00,5.27,5.28,5.27,5.27,2000.0,5.27,5.28,5.27,5.27,2000.0
2010-08-16 14:00:00,5.27,5.27,5.27,5.27,2400.0,5.27,5.27,5.27,5.27,2400.0
2010-08-16 14:05:00,5.27,5.27,5.26,5.27,53200.0,5.27,5.27,5.26,5.27,53200.0
2010-08-16 14:10:00,5.26,5.26,5.25,5.26,2400.0,5.26,5.26,5.25,5.26,2400.0
2010-08-16 14:15:00,5.26,5.28,5.26,5.28,12800.0,5.26,5.28,5.26,5.28,12800.0
2010-08-16 14:20:00,5.27,5.28,5.27,5.27,2400.0,5.27,5.28,5.27,5.27,2400.0
2010-08-16 14:25:00,5.28,5.29,5.28,5.28,31200.0,5.28,5.29,5.28,5.28,31200.0
2010-08-16 14:30:00,5.28,5.28,5.27,5.28,14800.0,5.28,5.28,5.27,5.28,14800.0
2010-08-16 14:35:00,5.28,5.28,5.27,5.28,19600.0,5.28,5.28,5.27,5.28,19600.0
2010-08-16 14:40:00,5.27,5.27,5.27,5.27,2000.0,5.27,5.27,5.27,5.27,2000.0
2010-08-16 14:45:00,5.27,5.27,5.26,5.27,5600.0,5.27,5.27,5.26,5.27,5600.0
2010-08-16 14:50:00,5.26,5.27,5.24,5.24,9200.0,5.26,5.27,5.24,5.24,9200.0
2010-08-16 14:55:00,5.25,5.26,5.25,5.25,14400.0,5.25,5.26,5.25,5.25,14400.0
2010-08-16 15:00:00,5.26,5.26,5.25,5.26,10400.0,5.26,5.26,5.25,5.26,10400.0
2010-08-16 15:05:00,5.26,5.26,5.25,5.26,13200.0,5.26,5.26,5.25,5.26,13200.0
2010-08-16 15:10:00,5.25,5.25,5.23,5.23,34000.0,5.25,5.25,5.23,5.23,34000.0
2010-08-16 15:15:00,5.23,5.23,5.21,5.21,85200.0,5.23,5.23,5.21,5.21,85200.0
2010-08-16 15:20:00,5.22,5.24,5.22,5.24,24400.0,5.22,5.24,5.22,5.24,24400.0
2010-08-16 15:25:00,5.24,5.25,5.24,5.25,17600.0,5.24,5.25,5.24,5.25,17600.0
2010-08-16 15:30:00,5.25,5.26,5.24,5.26,90800.0,5.25,5.26,5.24,5.26,90800.0
2010-08-16 15:35:00,5.26,5.28,5.25,5.27,46000.0,5.26,5.28,5.25,5.27,46000.0
2010-08-16 15:40:00,5.27,5.29,5.27,5.28,32400.0,5.27,5.29,5.27,5.28,32400.0
2010-08-16 15:45:00,5.28,5.29,5.28,5.28,26800.0,5.28,5.29,5.28,5.28,26800.0
2010-08-16 15:50:00,5.29,5.29,5.28,5.28,20000.0,5.29,5.29,5.28,5.28,20000.0
2010-08-16 15:55:00,5.28,5.28,5.28,5.28,32400.0,5.28,5.28,5.28,5.28,32400.0
2010-08-17 09:30:00,5.32,5.35,5.31,5.31,31600.0,5.32,5.35,5.31,5.31,31600.0
2010-08-17 09:35:00,5.33,5.33,5.27,5.31,8800.0,5.33,5.33,5.27,5.31,8800.0
2010-08-17 09:40:00,5.3,5.3,5.28,5.28,48000.0,5.3,5.3,5.28,5.28,48000.0
2010-08-17 09:45:00,5.27,5.27,5.25,5.26,26800.0,5.27,5.27,5.25,5.26,26800.0
2010-08-17 09:50:00,5.27,5.27,5.25,5.26,73600.0,5.27,5.27,5.25,5.26,73600.0
2010-08-17 09:55:00,5.27,5.27,5.25,5.26,14400.0,5.27,5.27,5.25,5.26,14400.0
2010-08-17 10:00:00,5.26,5.28,5.26,5.27,10000.0,5.26,5.28,5.26,5.27,10000.0
2010-08-17 10:05:00,5.27,5.28,5.27,5.28,5200.0,5.27,5.28,5.27,5.28,5200.0
2010-08-17 10:10:00,5.28,5.28,5.26,5.26,8800.0,5.28,5.28,5.26,5.26,8800.0
2010-08-17 10:15:00,5.26,5.27,5.25,5.25,9600.0,5.26,5.27,5.25,5.25,9600.0
2010-08-17 10:20:00,5.25,5.27,5.25,5.26,12400.0,5.25,5.27,5.25,5.26,12400.0
2010-08-17 10:25:00,5.26,5.26,5.24,5.24,4000.0,5.26,5.26,5.24,5.24,4000.0
2010-08-17 10:30:00,5.25,5.26,5.24,5.25,117200.0,5.25,5.26,5.24,5.25,117200.0
2010-08-17 10:35:00,5.25,5.25,5.23,5.23,32800.0,5.25,5.25,5.23,5.23,32800.0
2010-08-17 10:40:00,5.24,5.25,5.24,5.24,5600.0,5.24,5.25,5.24,5.24,5600.0
2010-08-17 10:45:00,5.25,5.26,5.25,5.26,2800.0,5.25,5.26,5.25,5.26,2800.0
2010-08-17 10:50:00,5.26,5.27,5.26,5.27,8000.0,5.26,5.27,5.26,5.27,8000.0
2010-08-17 10:55:00,5.27,5.28,5.27,5.28,3600.0,5.27,5.28,5.27,5.28,3600.0
2010-08-17 11:00:00,5.28,5.3,5.28,5.3,8000.0,5.28,5.3,5.28,5.3,8000.0
2010-08-17 11:05:00,5.3,5.31,5.3,5.31,1600.0,5.3,5.31,5.3,5.31,1600.0
2010-08-17 11:10:00,5.31,5.34,5.31,5.34,9200.0,5.31,5.34,5.31,5.34,9200.0
2010-08-17 11:15:00,5.34,5.35,5.32,5.32,26400.0,5.34,5.35,5.32,5.32,26400.0
2010-08-17 11:20:00,5.32,5.32,5.31,5.32,17200.0,5.32,5.32,5.31,5.32,17200.0
2010-08-17 11:25:00,5.31,5.33,5.31,5.31,38400.0,5.31,5.33,5.31,5.31,38400.0
2010-08-17 11:30:00,5.31,5.32,5.3,5.31,42400.0,5.31,5.32,5.3,5.31,42400.0
2010-08-17 11:35:00,5.31,5.32,5.31,5.31,32000.0,5.31,5.32,5.31,5.31,32000.0
2010-08-17 11:40:00,5.31,5.32,5.3,5.3,10400.0,5.31,5.32,5.3,5.3,10400.0
2010-08-17 11:45:00,5.3,5.3,5.27,5.27,64400.0,5.3,5.3,5.27,5.27,64400.0
2010-08-17 11:50:00,5.28,5.28,5.27,5.27,28000.0,5.28,5.28,5.27,5.27,28000.0
2010-08-17 11:55:00,5.28,5.28,5.26,5.26,13200.0,5.28,5.28,5.26,5.26,13200.0
2010-08-17 12:00:00,5.26,5.26,5.25,5.26,5600.0,5.26,5.26,5.25,5.26,5600.0
2010-08-17 12:05:00,5.25,5.25,5.25,5.25,2800.0,5.25,5.25,5.25,5.25,2800.0
2010-08-17 12:10:00,5.25,5.25,5.25,5.25,9200.0,5.25,5.25,5.25,5.25,9200.0
2010-08-17 12:15:00,5.25,5.25,5.24,5.24,8000.0,5.25,5.25,5.24,5.24,8000.0
2010-08-17 12:20:00,5.25,5.25,5.23,5.23,12000.0,5.25,5.25,5.23,5.23,12000.0
2010-08-17 12:25:00,5.24,5.24,5.22,5.23,36800.0,5.24,5.24,5.22,5.23,36800.0
2010-08-17 12:30:00,5.23,5.24,5.23,5.24,6000.0,5.23,5.24,5.23,5.24,6000.0
2010-08-17 12:35:00,5.24,5.24,5.24,5.24,800.0,5.24,5.24,5.24,5.24,800.0
2010-08-17 12:40:00,5.24,5.24,5.24,5.24,10000.0,5.24,5.24,5.24,5.24,10000.0
2010-08-17 12:45:00,5.24,5.24,5.24,5.24,22800.0,5.24,5.24,5.24,5.24,22800.0
2010-08-17 12:50:00,5.25,5.25,5.25,5.25,400.0,5.25,5.25,5.25,5.25,400.0
2010-08-17 12:55:00,5.25,5.25,5.24,5.24,12000.0,5.25,5.25,5.24,5.24,12000.0
2010-08-17 13:00:00,5.24,5.25,5.24,5.25,12800.0,5.24,5.25,5.24,5.25,12800.0
2010-08-17 13:05:00,5.25,5.25,5.24,5.25,7600.0,5.25,5.25,5.24,5.25,7600.0
2010-08-17 13:10:00,5.25,5.28,5.25,5.28,34800.0,5.25,5.28,5.25,5.28,34800.0
2010-08-17 13:15:00,5.27,5.28,5.27,5.27,45200.0,5.27,5.28,5.27,5.27,45200.0
2010-08-17 13:20:00,5.27,5.27,5.26,5.26,17600.0,5.27,5.27,5.26,5.26,17600.0
2010-08-17 13:25:00,5.26,5.26,5.25,5.26,18800.0,5.26,5.26,5.25,5.26,18800.0
2010-08-17 13:30:00,5.26,5.27,5.26,5.27,11200.0,5.26,5.27,5.26,5.27,11200.0
2010-08-17 13:35:00,5.27,5.27,5.26,5.26,8400.0,5.27,5.27,5.26,5.26,8400.0
2010-08-17 13:40:00,5.25,5.26,5.25,5.26,28800.0,5.25,5.26,5.25,5.26,28800.0
2010-08-17 13:45:00,5.26,5.26,5.26,5.26,11200.0,5.26,5.26,5.26,5.26,11200.0
2010-08-17 13:50:00,5.26,5.26,5.26,5.26,13200.0,5.26,5.26,5.26,5.26,13200.0
2010-08-17 13:55:00,5.26,5.26,5.26,5.26,14800.0,5.26,5.26,5.26,5.26,14800.0
2010-08-17 14:00:00,5.26,5.27,5.26,5.27,31200.0,5.26,5.27,5.26,5.27,31200.0
2010-08-17 14:05:00,5.26,5.27,5.26,5.26,25600.0,5.26,5.27,5.26,5.26,25600.0
2010-08-17 14:10:00,5.26,5.27,5.26,5.26,13200.0,5.26,5.27,5.26,5.26,13200.0
2010-08-17 14:15:00,5.26,5.26,5.26,5.26,7600.0,5.26,5.26,5.26,5.26,7600.0
2010-08-17 14:20:00,5.26,5.26,5.25,5.26,18000.0,5.26,5.26,5.25,5.26,18000.0
2010-08-17 14:25:00,5.26,5.27,5.26,5.27,11200.0,5.26,5.27,5.26,5.27,11200.0
2010-08-17 14:30:00,5.28,5.28,5.27,5.27,8000.0,5.28,5.28,5.27,5.27,8000.0
2010-08-17 14:35:00,5.27,5.28,5.27,5.27,5600.0,5.27,5.28,5.27,5.27,5600.0
2010-08-17 14:40:00,5.27,5.27,5.26,5.26,12000.0,5.27,5.27,5.26,5.26,12000.0
2010-08-17 14:45:00,5.26,5.26,5.26,5.26,16000.0,5.26,5.26,5.26,5.26,16000.0
2010-08-17 14:50:00,5.26,5.26,5.26,5.26,19600.0,5.26,5.26,5.26,5.26,19600.0
2010-08-17 14:55:00,5.26,5.27,5.26,5.26,138000.0,5.26,5.27,5.26,5.26,138000.0
2010-08-17 15:00:00,5.26,5.26,5.26,5.26,18400.0,5.26,5.26,5.26,5.26,18400.0
2010-08-17 15:05:00,5.27,5.27,5.25,5.26,26400.0,5.27,5.27,5.25,5.26,26400.0
2010-08-17 15:10:00,5.25,5.26,5.25,5.26,25200.0,5.25,5.26,5.25,5.26,25200.0
2010-08-17 15:15:00,5.26,5.26,5.26,5.26,12000.0,5.26,5.26,5.26,5.26,12000.0
2010-08-17 15:20:00,5.26,5.26,5.25,5.25,26800.0,5.26,5.26,5.25,5.25,26800.0
2010-08-17 15:25:00,5.26,5.26,5.25,5.25,34000.0,5.26,5.26,5.25,5.25,34000.0
2010-08-17 15:30:00,5.25,5.25,5.25,5.25,14000.0,5.25,5.25,5.25,5.25,14000.0
2010-08-17 15:35:00,5.25,5.25,5.24,5.24,16800.0,5.25,5.25,5.24,5.24,16800.0
2010-08-17 15:40:00,5.24,5.25,5.24,5.25,19200.0,5.24,5.25,5.24,5.25,19200.0
2010-08-17 15:45:00,5.25,5.25,5.24,5.25,201200.0,5.25,5.25,5.24,5.25,201200.0
2010-08-17 15:50:00,5.25,5.25,5.24,5.25,146800.0,5.25,5.25,5.24,5.25,146800.0
2010-08-17 15:55:00,5.25,5.25,5.24,5.24,91200.0,5.25,5.25,5.24,5.24,91200.0
2010-08-18 09:30:00,5.25,5.25,5.18,5.18,8400.0,5.25,5.25,5.18,5.18,8400.0
2010-08-18 09:35:00,5.2,5.22,5.18,5.21,12800.0,5.2,5.22,5.18,5.21,12800.0
2010-08-18 09:40:00,5.21,5.21,5.18,5.18,3600.0,5.21,5.21,5.18,5.18,3600.0
2010-08-18 09:45:00,5.18,5.18,5.15,5.16,10000.0,5.18,5.18,5.15,5.16,10000.0
2010-08-18 09:50:00,5.16,5.16,5.15,5.16,10400.0,5.16,5.16,5.15,5.16,10400.0
2010-08-18 09:55:00,5.16,5.17,5.16,5.17,6000.0,5.16,5.17,5.16,5.17,6000.0
2010-08-18 10:00:00,5.18,5.2,5.16,5.2,16400.0,5.18,5.2,5.16,5.2,16400.0
2010-08-18 10:05:00,5.19,5.2,5.19,5.19,10800.0,5.19,5.2,5.19,5.19,10800.0
2010-08-18 10:10:00,5.19,5.21,5.18,5.21,12000.0,5.19,5.21,5.18,5.21,12000.0
2010-08-18 10:15:00,5.21,5.22,5.21,5.22,6400.0,5.21,5.22,5.21,5.22,6400.0
2010-08-18 10:20:00,5.21,5.21,5.18,5.19,21200.0,5.21,5.21,5.18,5.19,21200.0
2010-08-18 10:25:00,5.18,5.18,5.17,5.17,3600.0,5.18,5.18,5.17,5.17,3600.0
2010-08-18 10:30:00,5.17,5.18,5.17,5.18,4400.0,5.17,5.18,5.17,5.18,4400.0
2010-08-18 10:35:00,5.19,5.2,5.18,5.2,4800.0,5.19,5.2,5.18,5.2,4800.0
2010-08-18 10:40:00,5.19,5.2,5.19,5.19,4000.0,5.19,5.2,5.19,5.19,4000.0
2010-08-18 10:45:00,5.19,5.19,5.18,5.19,8400.0,5.19,5.19,5.18,5.19,8400.0
2010-08-18 10:50:00,5.19,5.19,5.17,5.17,8400.0,5.19,5.19,5.17,5.17,8400.0
2010-08-18 10:55:00,5.17,5.19,5.17,5.18,33200.0,5.17,5.19,5.17,5.18,33200.0
2010-08-18 11:00:00,5.18,5.21,5.18,5.21,4400.0,5.18,5.21,5.18,5.21,4400.0
2010-08-18 11:05:00,5.21,5.22,5.2,5.21,29200.0,5.21,5.22,5.2,5.21,29200.0
2010-08-18 11:10:00,5.21,5.22,5.21,5.21,15600.0,5.21,5.22,5.21,5.21,15600.0
2010-08-18 11:15:00,5.21,5.22,5.2,5.2,7600.0,5.21,5.22,5.2,5.2,7600.0
2010-08-18 11:20:00,5.21,5.22,5.21,5.22,14400.0,5.21,5.22,5.21,5.22,14400.0
2010-08-18 11:25:00,5.22,5.22,5.21,5.21,7200.0,5.22,5.22,5.21,5.21,7200.0
2010-08-18 11:30:00,5.21,5.21,5.2,5.2,5200.0,5.21,5.21,5.2,5.2,5200.0
2010-08-18 11:35:00,5.2,5.21,5.2,5.21,4800.0,5.2,5.21,5.2,5.21,4800.0
2010-08-18 11:40:00,5.21,5.22,5.21,5.22,1600.0,5.21,5.22,5.21,5.22,1600.0
2010-08-18 11:45:00,5.22,5.23,5.21,5.23,30800.0,5.22,5.23,5.21,5.23,30800.0
2010-08-18 11:50:00,5.24,5.25,5.24,5.24,12400.0,5.24,5.25,5.24,5.24,12400.0
2010-08-18 11:55:00,5.25,5.25,5.24,5.24,1200.0,5.25,5.25,5.24,5.24,1200.0
2010-08-18 12:00:00,5.24,5.24,5.24,5.24,4800.0,5.24,5.24,5.24,5.24,4800.0
2010-08-18 12:05:00,5.24,5.24,5.24,5.24,3200.0,5.24,5.24,5.24,5.24,3200.0
2010-08-18 12:10:00,5.24,5.24,5.24,5.24,400.0,5.24,5.24,5.24,5.24,400.0
2010-08-18 12:15:00,5.24,5.24,5.24,5.24,1600.0,5.24,5.24,5.24,5.24,1600.0
2010-08-18 12:20:00,5.24,5.24,5.24,5.24,400.0,5.24,5.24,5.24,5.24,400.0
2010-08-18 12:25:00,5.24,5.24,5.24,5.24,6400.0,5.24,5.24,5.24,5.24,6400.0
2010-08-18 12:30:00,5.24,5.25,5.24,5.25,2400.0,5.24,5.25,5.24,5.25,2400.0
2010-08-18 12:35:00,5.24,5.24,5.24,5.24,13200.0,5.24,5.24,5.24,5.24,13200.0
2010-08-18 12:40:00,5.24,5.25,5.24,5.25,9600.0,5.24,5.25,5.24,5.25,9600.0
2010-08-18 12:45:00,5.26,5.26,5.25,5.25,2800.0,5.26,5.26,5.25,5.25,2800.0
2010-08-18 12:50:00,5.26,5.26,5.26,5.26,4400.0,5.26,5.26,5.26,5.26,4400.0
2010-08-18 12:55:00,5.26,5.27,5.26,5.27,7200.0,5.26,5.27,5.26,5.27,7200.0
2010-08-18 13:00:00,5.27,5.27,5.26,5.26,3600.0,5.27,5.27,5.26,5.26,3600.0
2010-08-18 13:05:00,5.27,5.29,5.27,5.29,5600.0,5.27,5.29,5.27,5.29,5600.0
2010-08-18 13:10:00,5.28,5.29,5.28,5.28,7200.0,5.28,5.29,5.28,5.28,7200.0
2010-08-18 13:15:00,5.27,5.28,5.27,5.28,1600.0,5.27,5.28,5.27,5.28,1600.0
2010-08-18 13:20:00,5.27,5.27,5.27,5.27,800.0,5.27,5.27,5.27,5.27,800.0
2010-08-18 13:25:00,5.27,5.29,5.27,5.29,26400.0,5.27,5.29,5.27,5.29,26400.0
2010-08-18 13:30:00,5.3,5.3,5.29,5.29,2800.0,5.3,5.3,5.29,5.29,2800.0
2010-08-18 13:35:00,5.29,5.29,5.29,5.29,800.0,5.29,5.29,5.29,5.29,800.0
2010-08-18 13:40:00,5.28,5.28,5.27,5.27,4400.0,5.28,5.28,5.27,5.27,4400.0
2010-08-18 13:45:00,5.27,5.29,5.27,5.28,14000.0,5.27,5.29,5.27,5.28,14000.0
2010-08-18 13:50:00,5.28,5.29,5.28,5.29,19200.0,5.28,5.29,5.28,5.29,19200.0
2010-08-18 13:55:00,5.29,5.29,5.28,5.28,5200.0,5.29,5.29,5.28,5.28,5200.0
2010-08-18 14:00:00,5.29,5.29,5.28,5.29,5600.0,5.29,5.29,5.28,5.29,5600.0
2010-08-18 14:05:00,5.29,5.29,5.28,5.28,4000.0,5.29,5.29,5.28,5.28,4000.0
2010-08-18 14:10:00,5.27,5.27,5.27,5.27,2000.0,5.27,5.27,5.27,5.27,2000.0
2010-08-18 14:15:00,5.27,5.28,5.27,5.27,30400.0,5.27,5.28,5.27,5.27,30400.0
2010-08-18 14:20:00,5.27,5.29,5.27,5.28,22000.0,5.27,5.29,5.27,5.28,22000.0
2010-08-18 14:25:00,5.28,5.28,5.28,5.28,4400.0,5.28,5.28,5.28,5.28,4400.0
2010-08-18 14:30:00,5.28,5.28,5.27,5.27,7200.0,5.28,5.28,5.27,5.27,7200.0
2010-08-18 14:35:00,5.28,5.28,5.28,5.28,2000.0,5.28,5.28,5.28,5.28,2000.0
2010-08-18 14:40:00,5.28,5.3,5.28,5.29,14000.0,5.28,5.3,5.28,5.29,14000.0
2010-08-18 14:45:00,5.29,5.29,5.28,5.28,5600.0,5.29,5.29,5.28,5.28,5600.0
2010-08-18 14:50:00,5.28,5.28,5.28,5.28,3200.0,5.28,5.28,5.28,5.28,3200.0
2010-08-18 14:55:00,5.28,5.28,5.28,5.28,2800.0,5.28,5.28,5.28,5.28,2800.0
2010-08-18 15:00:00,5.28,5.29,5.28,5.29,43200.0,5.28,5.29,5.28,5.29,43200.0
2010-08-18 15:05:00,5.29,5.3,5.29,5.29,19600.0,5.29,5.3,5.29,5.29,19600.0
2010-08-18 15:10:00,5.29,5.29,5.28,5.28,24400.0,5.29,5.29,5.28,5.28,24400.0
2010-08-18 15:15:00,5.29,5.29,5.29,5.29,7200.0,5.29,5.29,5.29,5.29,7200.0
2010-08-18 15:20:00,5.29,5.29,5.28,5.28,20000.0,5.29,5.29,5.28,5.28,20000.0
2010-08-18 15:25:00,5.28,5.28,5.27,5.28,19600.0,5.28,5.28,5.27,5.28,19600.0
2010-08-18 15:30:00,5.28,5.29,5.28,5.29,34000.0,5.28,5.29,5.28,5.29,34000.0
2010-08-18 15:35:00,5.29,5.29,5.28,5.28,48000.0,5.29,5.29,5.28,5.28,48000.0
2010-08-18 15:40:00,5.28,5.29,5.28,5.29,40000.0,5.28,5.29,5.28,5.29,40000.0
2010-08-18 15:45:00,5.29,5.3,5.29,5.29,48400.0,5.29,5.3,5.29,5.29,48400.0
2010-08-18 15:50:00,5.29,5.29,5.27,5.27,71600.0,5.29,5.29,5.27,5.27,71600.0
2010-08-18 15:55:00,5.27,5.3,5.27,5.29,104000.0,5.27,5.3,5.27,5.29,104000.0
2010-08-19 09:30:00,5.27,5.3,5.25,5.27,32000.0,5.27,5.3,5.25,5.27,32000.0
2010-08-19 09:35:00,5.27,5.3,5.25,5.29,10800.0,5.27,5.3,5.25,5.29,10800.0
2010-08-19 09:40:00,5.28,5.28,5.26,5.26,4400.0,5.28,5.28,5.26,5.26,4400.0
2010-08-19 09:45:00,5.27,5.27,5.23,5.23,11200.0,5.27,5.27,5.23,5.23,11200.0
2010-08-19 09:50:00,5.23,5.23,5.2,5.22,19200.0,5.23,5.23,5.2,5.22,19200.0
2010-08-19 09:55:00,5.22,5.22,5.22,5.22,16800.0,5.22,5.22,5.22,5.22,16800.0
2010-08-19 10:00:00,5.21,5.21,5.14,5.16,22800.0,5.21,5.21,5.14,5.16,22800.0
2010-08-19 10:05:00,5.17,5.17,5.14,5.16,9200.0,5.17,5.17,5.14,5.16,9200.0
2010-08-19 10:10:00,5.16,5.2,5.16,5.18,17200.0,5.16,5.2,5.16,5.18,17200.0
2010-08-19 10:15:00,5.18,5.18,5.16,5.17,12800.0,5.18,5.18,5.16,5.17,12800.0
2010-08-19 10:20:00,5.18,5.2,5.16,5.17,35200.0,5.18,5.2,5.16,5.17,35200.0
2010-08-19 10:25:00,5.17,5.17,5.16,5.17,33600.0,5.17,5.17,5.16,5.17,33600.0
2010-08-19 10:30:00,5.17,5.23,5.16,5.2,67200.0,5.17,5.23,5.16,5.2,67200.0
2010-08-19 10:35:00,5.2,5.2,5.18,5.18,44400.0,5.2,5.2,5.18,5.18,44400.0
2010-08-19 10:40:00,5.18,5.19,5.17,5.18,36800.0,5.18,5.19,5.17,5.18,36800.0
2010-08-19 10:45:00,5.18,5.18,5.16,5.18,20000.0,5.18,5.18,5.16,5.18,20000.0
2010-08-19 10:50:00,5.18,5.21,5.18,5.18,86800.0,5.18,5.21,5.18,5.18,86800.0
2010-08-19 10:55:00,5.18,5.19,5.18,5.18,26000.0,5.18,5.19,5.18,5.18,26000.0
2010-08-19 11:00:00,5.18,5.19,5.16,5.16,17600.0,5.18,5.19,5.16,5.16,17600.0
2010-08-19 11:05:00,5.16,5.18,5.16,5.16,37600.0,5.16,5.18,5.16,5.16,37600.0
2010-08-19 11:10:00,5.16,5.18,5.16,5.18,142000.0,5.16,5.18,5.16,5.18,142000.0
2010-08-19 11:15:00,5.18,5.2,5.18,5.2,32000.0,5.18,5.2,5.18,5.2,32000.0
2010-08-19 11:20:00,5.2,5.22,5.19,5.2,12800.0,5.2,5.22,5.19,5.2,12800.0
2010-08-19 11:25:00,5.2,5.23,5.2,5.22,41600.0,5.2,5.23,5.2,5.22,41600.0
2010-08-19 11:30:00,5.22,5.22,5.19,5.19,12000.0,5.22,5.22,5.19,5.19,12000.0
2010-08-19 11:35:00,5.18,5.18,5.17,5.17,10400.0,5.18,5.18,5.17,5.17,10400.0
2010-08-19 11:40:00,5.17,5.17,5.15,5.15,31600.0,5.17,5.17,5.15,5.15,31600.0
2010-08-19 11:45:00,5.15,5.15,5.14,5.14,29200.0,5.15,5.15,5.14,5.14,29200.0
2010-08-19 11:50:00,5.15,5.15,5.14,5.14,20000.0,5.15,5.15,5.14,5.14,20000.0
2010-08-19 11:55:00,5.15,5.15,5.14,5.14,19600.0,5.15,5.15,5.14,5.14,19600.0
2010-08-19 12:00:00,5.14,5.16,5.14,5.15,29600.0,5.14,5.16,5.14,5.15,29600.0
2010-08-19 12:05:00,5.15,5.16,5.14,5.16,10400.0,5.15,5.16,5.14,5.16,10400.0
2010-08-19 12:10:00,5.15,5.15,5.15,5.15,3200.0,5.15,5.15,5.15,5.15,3200.0
2010-08-19 12:15:00,5.15,5.16,5.15,5.16,4000.0,5.15,5.16,5.15,5.16,4000.0
2010-08-19 12:20:00,5.16,5.16,5.16,5.16,8400.0,5.16,5.16,5.16,5.16,8400.0
2010-08-19 12:25:00,5.16,5.16,5.14,5.14,7200.0,5.16,5.16,5.14,5.14,7200.0
2010-08-19 12:30:00,5.14,5.14,5.14,5.14,2000.0,5.14,5.14,5.14,5.14,2000.0
2010-08-19 12:35:00,5.14,5.14,5.14,5.14,2000.0,5.14,5.14,5.14,5.14,2000.0
2010-08-19 12:40:00,5.14,5.14,5.14,5.14,5600.0,5.14,5.14,5.14,5.14,5600.0
2010-08-19 12:45:00,5.13,5.14,5.13,5.14,5600.0,5.13,5.14,5.13,5.14,5600.0
2010-08-19 12:50:00,5.14,5.14,5.11,5.11,18800.0,5.14,5.14,5.11,5.11,18800.0
2010-08-19 12:55:00,5.11,5.12,5.1,5.12,28000.0,5.11,5.12,5.1,5.12,28000.0
2010-08-19 13:00:00,5.12,5.14,5.12,5.13,6800.0,5.12,5.14,5.12,5.13,6800.0
2010-08-19 13:05:00,5.13,5.13,5.13,5.13,3200.0,5.13,5.13,5.13,5.13,3200.0
2010-08-19 13:10:00,5.13,5.13,5.12,5.12,14400.0,5.13,5.13,5.12,5.12,14400.0
2010-08-19 13:15:00,5.12,5.13,5.11,5.13,5200.0,5.12,5.13,5.11,5.13,5200.0
2010-08-19 13:20:00,5.13,5.13,5.12,5.12,5600.0,5.13,5.13,5.12,5.12,5600.0
2010-08-19 13:25:00,5.12,5.12,5.12,5.12,2400.0,5.12,5.12,5.12,5.12,2400.0
2010-08-19 13:30:00,5.12,5.12,5.1,5.1,10800.0,5.12,5.12,5.1,5.1,10800.0
2010-08-19 13:35:00,5.1,5.11,5.1,5.11,7200.0,5.1,5.11,5.1,5.11,7200.0
2010-08-19 13:40:00,5.11,5.13,5.11,5.11,90800.0,5.11,5.13,5.11,5.11,90800.0
2010-08-19 13:45:00,5.11,5.12,5.11,5.11,5600.0,5.11,5.12,5.11,5.11,5600.0
2010-08-19 13:50:00,5.11,5.11,5.11,5.11,6400.0,5.11,5.11,5.11,5.11,6400.0
2010-08-19 13:55:00,5.11,5.11,5.1,5.1,6400.0,5.11,5.11,5.1,5.1,6400.0
2010-08-19 14:00:00,5.1,5.11,5.1,5.1,4000.0,5.1,5.11,5.1,5.1,4000.0
2010-08-19 14:05:00,5.1,5.1,5.09,5.1,9200.0,5.1,5.1,5.09,5.1,9200.0
2010-08-19 14:10:00,5.1,5.12,5.1,5.12,5200.0,5.1,5.12,5.1,5.12,5200.0
2010-08-19 14:15:00,5.12,5.13,5.12,5.13,2400.0,5.12,5.13,5.12,5.13,2400.0
2010-08-19 14:20:00,5.13,5.13,5.13,5.13,14400.0,5.13,5.13,5.13,5.13,14400.0
2010-08-19 14:25:00,5.13,5.13,5.13,5.13,10000.0,5.13,5.13,5.13,5.13,10000.0
2010-08-19 14:30:00,5.13,5.14,5.13,5.14,11200.0,5.13,5.14,5.13,5.14,11200.0
2010-08-19 14:35:00,5.14,5.14,5.13,5.13,11600.0,5.14,5.14,5.13,5.13,11600.0
2010-08-19 14:40:00,5.13,5.14,5.13,5.13,15600.0,5.13,5.14,5.13,5.13,15600.0
2010-08-19 14:45:00,5.14,5.15,5.13,5.14,20000.0,5.14,5.15,5.13,5.14,20000.0
2010-08-19 14:50:00,5.14,5.14,5.13,5.13,15200.0,5.14,5.14,5.13,5.13,15200.0
2010-08-19 14:55:00,5.13,5.14,5.13,5.13,12000.0,5.13,5.14,5.13,5.13,12000.0
2010-08-19 15:00:00,5.13,5.14,5.12,5.13,40000.0,5.13,5.14,5.12,5.13,40000.0
2010-08-19 15:05:00,5.13,5.15,5.12,5.14,13600.0,5.13,5.15,5.12,5.14,13600.0
2010-08-19 15:10:00,5.14,5.16,5.14,5.16,6800.0,5.14,5.16,5.14,5.16,6800.0
2010-08-19 15:15:00,5.16,5.17,5.16,5.17,26000.0,5.16,5.17,5.16,5.17,26000.0
2010-08-19 15:20:00,5.17,5.17,5.17,5.17,11600.0,5.17,5.17,5.17,5.17,11600.0
2010-08-19 15:25:00,5.17,5.17,5.15,5.15,26800.0,5.17,5.17,5.15,5.15,26800.0
2010-08-19 15:30:00,5.14,5.16,5.14,5.16,8400.0,5.14,5.16,5.14,5.16,8400.0
2010-08-19 15:35:00,5.16,5.16,5.14,5.14,22000.0,5.16,5.16,5.14,5.14,22000.0
2010-08-19 15:40:00,5.14,5.14,5.14,5.14,9200.0,5.14,5.14,5.14,5.14,9200.0
2010-08-19 15:45:00,5.14,5.15,5.13,5.13,28400.0,5.14,5.15,5.13,5.13,28400.0
2010-08-19 15:50:00,5.12,5.13,5.12,5.13,31200.0,5.12,5.13,5.12,5.13,31200.0
2010-08-19 15:55:00,5.13,5.15,5.12,5.12,96800.0,5.13,5.15,5.12,5.12,96800.0
2010-08-20 09:30:00,5.09,5.1,5.07,5.07,126000.0,5.09,5.1,5.07,5.07,126000.0
2010-08-20 09:35:00,5.11,5.12,5.1,5.1,10000.0,5.11,5.12,5.1,5.1,10000.0
2010-08-20 09:40:00,5.1,5.1,5.08,5.09,4000.0,5.1,5.1,5.08,5.09,4000.0
2010-08-20 09:45:00,5.07,5.07,5.04,5.04,13200.0,5.07,5.07,5.04,5.04,13200.0
2010-08-20 09:50:00,5.05,5.07,5.05,5.07,4800.0,5.05,5.07,5.05,5.07,4800.0
2010-08-20 09:55:00,5.07,5.07,5.06,5.06,8000.0,5.07,5.07,5.06,5.06,8000.0
2010-08-20 10:00:00,5.06,5.07,5.06,5.07,2000.0,5.06,5.07,5.06,5.07,2000.0
2010-08-20 10:05:00,5.09,5.09,5.05,5.05,10000.0,5.09,5.09,5.05,5.05,10000.0
2010-08-20 10:10:00,5.05,5.06,5.04,5.05,22000.0,5.05,5.06,5.04,5.05,22000.0
2010-08-20 10:15:00,5.05,5.08,5.05,5.08,42400.0,5.05,5.08,5.05,5.08,42400.0
2010-08-20 10:20:00,5.07,5.08,5.07,5.07,17600.0,5.07,5.08,5.07,5.07,17600.0
2010-08-20 10:25:00,5.08,5.09,5.06,5.06,22400.0,5.08,5.09,5.06,5.06,22400.0
2010-08-20 10:30:00,5.07,5.09,5.06,5.07,48400.0,5.07,5.09,5.06,5.07,48400.0
2010-08-20 10:35:00,5.07,5.1,5.07,5.08,28400.0,5.07,5.1,5.07,5.08,28400.0
2010-08-20 10:40:00,5.07,5.07,5.06,5.06,3600.0,5.07,5.07,5.06,5.06,3600.0
2010-08-20 10:45:00,5.08,5.08,5.06,5.06,14000.0,5.08,5.08,5.06,5.06,14000.0
2010-08-20 10:50:00,5.06,5.06,5.05,5.05,11200.0,5.06,5.06,5.05,5.05,11200.0
2010-08-20 10:55:00,5.05,5.05,5.04,5.04,3600.0,5.05,5.05,5.04,5.04,3600.0
2010-08-20 11:00:00,5.04,5.05,5.03,5.05,5200.0,5.04,5.05,5.03,5.05,5200.0
2010-08-20 11:05:00,5.04,5.06,5.04,5.06,14000.0,5.04,5.06,5.04,5.06,14000.0
2010-08-20 11:10:00,5.06,5.07,5.06,5.06,25200.0,5.06,5.07,5.06,5.06,25200.0
2010-08-20 11:15:00,5.06,5.06,5.05,5.06,37600.0,5.06,5.06,5.05,5.06,37600.0
2010-08-20 11:20:00,5.06,5.06,5.06,5.06,38800.0,5.06,5.06,5.06,5.06,38800.0
2010-08-20 11:25:00,5.05,5.06,5.05,5.05,7200.0,5.05,5.06,5.05,5.05,7200.0
2010-08-20 11:30:00,5.06,5.06,5.05,5.05,20800.0,5.06,5.06,5.05,5.05,20800.0
2010-08-20 11:35:00,5.05,5.06,5.05,5.05,13600.0,5.05,5.06,5.05,5.05,13600.0
2010-08-20 11:40:00,5.05,5.06,5.05,5.06,6000.0,5.05,5.06,5.05,5.06,6000.0
2010-08-20 11:45:00,5.05,5.06,5.05,5.05,20800.0,5.05,5.06,5.05,5.05,20800.0
2010-08-20 11:50:00,5.05,5.06,5.05,5.05,23200.0,5.05,5.06,5.05,5.05,23200.0
2010-08-20 11:55:00,5.06,5.06,5.05,5.05,15600.0,5.06,5.06,5.05,5.05,15600.0
2010-08-20 12:00:00,5.05,5.07,5.05,5.07,21200.0,5.05,5.07,5.05,5.07,21200.0
2010-08-20 12:05:00,5.07,5.07,5.07,5.07,7600.0,5.07,5.07,5.07,5.07,7600.0
2010-08-20 12:10:00,5.07,5.07,5.07,5.07,3200.0,5.07,5.07,5.07,5.07,3200.0
2010-08-20 12:15:00,5.07,5.07,5.06,5.06,2400.0,5.07,5.07,5.06,5.06,2400.0
2010-08-20 12:20:00,5.06,5.08,5.06,5.07,7600.0,5.06,5.08,5.06,5.07,7600.0
2010-08-20 12:25:00,5.07,5.07,5.06,5.06,2400.0,5.07,5.07,5.06,5.06,2400.0
2010-08-20 12:30:00,5.06,5.07,5.05,5.06,12800.0,5.06,5.07,5.05,5.06,12800.0
2010-08-20 12:35:00,5.05,5.07,5.05,5.06,24800.0,5.05,5.07,5.05,5.06,24800.0
2010-08-20 12:40:00,5.06,5.06,5.06,5.06,10000.0,5.06,5.06,5.06,5.06,10000.0
2010-08-20 12:45:00,5.06,5.06,5.06,5.06,10400.0,5.06,5.06,5.06,5.06,10400.0
2010-08-20 12:50:00,5.06,5.07,5.06,5.07,56400.0,5.06,5.07,5.06,5.07,56400.0
2010-08-20 12:55:00,5.07,5.07,5.06,5.06,2800.0,5.07,5.07,5.06,5.06,2800.0
2010-08-20 13:00:00,5.06,5.07,5.06,5.07,20400.0,5.06,5.07,5.06,5.07,20400.0
2010-08-20 13:05:00,5.07,5.08,5.07,5.08,30800.0,5.07,5.08,5.07,5.08,30800.0
2010-08-20 13:10:00,5.08,5.08,5.07,5.07,12800.0,5.08,5.08,5.07,5.07,12800.0
2010-08-20 13:15:00,5.07,5.07,5.07,5.07,4400.0,5.07,5.07,5.07,5.07,4400.0
2010-08-20 13:20:00,5.07,5.07,5.06,5.06,1600.0,5.07,5.07,5.06,5.06,1600.0
2010-08-20 13:25:00,5.06,5.07,5.06,5.07,2400.0,5.06,5.07,5.06,5.07,2400.0
2010-08-20 13:30:00,5.07,5.08,5.06,5.06,13200.0,5.07,5.08,5.06,5.06,13200.0
2010-08-20 13:35:00,5.06,5.06,5.06,5.06,3200.0,5.06,5.06,5.06,5.06,3200.0
2010-08-20 13:40:00,5.05,5.05,5.05,5.05,2000.0,5.05,5.05,5.05,5.05,2000.0
2010-08-20 13:45:00,5.04,5.05,5.04,5.05,4800.0,5.04,5.05,5.04,5.05,4800.0
2010-08-20 13:50:00,5.05,5.07,5.04,5.06,10000.0,5.05,5.07,5.04,5.06,10000.0
2010-08-20 13:55:00,5.06,5.06,5.05,5.06,9200.0,5.06,5.06,5.05,5.06,9200.0
2010-08-20 14:00:00,5.06,5.06,5.06,5.06,400.0,5.06,5.06,5.06,5.06,400.0
2010-08-20 14:05:00,5.06,5.06,5.06,5.06,400.0,5.06,5.06,5.06,5.06,400.0
2010-08-20 14:10:00,5.06,5.07,5.06,5.07,6400.0,5.06,5.07,5.06,5.07,6400.0
2010-08-20 14:15:00,5.07,5.08,5.07,5.08,4800.0,5.07,5.08,5.07,5.08,4800.0
2010-08-20 14:20:00,5.08,5.09,5.07,5.07,10000.0,5.08,5.09,5.07,5.07,10000.0
2010-08-20 14:25:00,5.07,5.07,5.06,5.07,6400.0,5.07,5.07,5.06,5.07,6400.0
2010-08-20 14:30:00,5.07,5.08,5.07,5.08,8000.0,5.07,5.08,5.07,5.08,8000.0
2010-08-20 14:35:00,5.07,5.08,5.07,5.08,9600.0,5.07,5.08,5.07,5.08,9600.0
2010-08-20 14:40:00,5.08,5.08,5.07,5.08,9600.0,5.08,5.08,5.07,5.08,9600.0
2010-08-20 14:45:00,5.09,5.1,5.08,5.08,8800.0,5.09,5.1,5.08,5.08,8800.0
2010-08-20 14:50:00,5.08,5.09,5.07,5.09,14000.0,5.08,5.09,5.07,5.09,14000.0
2010-08-20 14:55:00,5.09,5.09,5.08,5.09,13600.0,5.09,5.09,5.08,5.09,13600.0
2010-08-20 15:00:00,5.09,5.09,5.08,5.08,6800.0,5.09,5.09,5.08,5.08,6800.0
2010-08-20 15:05:00,5.08,5.08,5.07,5.08,7600.0,5.08,5.08,5.07,5.08,7600.0
2010-08-20 15:10:00,5.08,5.08,5.07,5.08,9600.0,5.08,5.08,5.07,5.08,9600.0
2010-08-20 15:15:00,5.09,5.09,5.08,5.08,4800.0,5.09,5.09,5.08,5.08,4800.0
2010-08-20 15:20:00,5.08,5.08,5.07,5.08,8400.0,5.08,5.08,5.07,5.08,8400.0
2010-08-20 15:25:00,5.08,5.08,5.08,5.08,1600.0,5.08,5.08,5.08,5.08,1600.0
2010-08-20 15:30:00,5.08,5.09,5.08,5.09,7600.0,5.08,5.09,5.08,5.09,7600.0
2010-08-20 15:35:00,5.09,5.09,5.08,5.08,8800.0,5.09,5.09,5.08,5.08,8800.0
2010-08-20 15:40:00,5.08,5.09,5.08,5.08,15600.0,5.08,5.09,5.08,5.08,15600.0
2010-08-20 15:45:00,5.08,5.08,5.08,5.08,15200.0,5.08,5.08,5.08,5.08,15200.0
2010-08-20 15:50:00,5.08,5.08,5.08,5.08,7200.0,5.08,5.08,5.08,5.08,7200.0
2010-08-20 15:55:00,5.08,5.09,5.08,5.08,20400.0,5.08,5.09,5.08,5.08,20400.0
2010-08-23 09:30:00,5.09,5.12,5.05,5.09,9600.0,5.09,5.12,5.05,5.09,9600.0
2010-08-23 09:35:00,5.09,5.12,5.08,5.12,4400.0,5.09,5.12,5.08,5.12,4400.0
2010-08-23 09:40:00,5.12,5.14,5.11,5.11,52800.0,5.12,5.14,5.11,5.11,52800.0
2010-08-23 09:45:00,5.12,5.13,5.12,5.12,8400.0,5.12,5.13,5.12,5.12,8400.0
2010-08-23 09:50:00,5.12,5.13,5.12,5.12,12000.0,5.12,5.13,5.12,5.12,12000.0
2010-08-23 09:55:00,5.12,5.12,5.11,5.12,11600.0,5.12,5.12,5.11,5.12,11600.0
2010-08-23 10:00:00,5.13,5.14,5.11,5.12,86000.0,5.13,5.14,5.11,5.12,86000.0
2010-08-23 10:05:00,5.11,5.12,5.11,5.11,5200.0,5.11,5.12,5.11,5.11,5200.0
2010-08-23 10:10:00,5.1,5.11,5.1,5.11,12800.0,5.1,5.11,5.1,5.11,12800.0
2010-08-23 10:15:00,5.11,5.16,5.11,5.16,29200.0,5.11,5.16,5.11,5.16,29200.0
2010-08-23 10:20:00,5.16,5.16,5.13,5.14,9200.0,5.16,5.16,5.13,5.14,9200.0
2010-08-23 10:25:00,5.14,5.15,5.14,5.15,800.0,5.14,5.15,5.14,5.15,800.0
2010-08-23 10:30:00,5.15,5.16,5.13,5.15,18000.0,5.15,5.16,5.13,5.15,18000.0
2010-08-23 10:35:00,5.16,5.16,5.15,5.16,4800.0,5.16,5.16,5.15,5.16,4800.0
2010-08-23 10:40:00,5.15,5.16,5.12,5.12,14800.0,5.15,5.16,5.12,5.12,14800.0
2010-08-23 10:45:00,5.11,5.13,5.1,5.13,15200.0,5.11,5.13,5.1,5.13,15200.0
2010-08-23 10:50:00,5.13,5.13,5.12,5.13,12800.0,5.13,5.13,5.12,5.13,12800.0
2010-08-23 10:55:00,5.12,5.13,5.12,5.13,2000.0,5.12,5.13,5.12,5.13,2000.0
2010-08-23 11:00:00,5.12,5.12,5.1,5.1,8800.0,5.12,5.12,5.1,5.1,8800.0
2010-08-23 11:05:00,5.1,5.1,5.09,5.1,14800.0,5.1,5.1,5.09,5.1,14800.0
2010-08-23 11:10:00,5.1,5.17,5.1,5.17,88000.0,5.1,5.17,5.1,5.17,88000.0
2010-08-23 11:15:00,5.17,5.17,5.15,5.15,30400.0,5.17,5.17,5.15,5.15,30400.0
2010-08-23 11:20:00,5.15,5.15,5.12,5.12,9200.0,5.15,5.15,5.12,5.12,9200.0
2010-08-23 11:25:00,5.12,5.13,5.12,5.12,4400.0,5.12,5.13,5.12,5.12,4400.0
2010-08-23 11:30:00,5.12,5.12,5.12,5.12,7600.0,5.12,5.12,5.12,5.12,7600.0
2010-08-23 11:35:00,5.11,5.13,5.11,5.13,27600.0,5.11,5.13,5.11,5.13,27600.0
2010-08-23 11:40:00,5.13,5.14,5.13,5.14,4000.0,5.13,5.14,5.13,5.14,4000.0
2010-08-23 11:45:00,5.14,5.14,5.13,5.13,3600.0,5.14,5.14,5.13,5.13,3600.0
2010-08-23 11:50:00,5.13,5.13,5.13,5.13,6000.0,5.13,5.13,5.13,5.13,6000.0
2010-08-23 11:55:00,5.13,5.16,5.13,5.16,22400.0,5.13,5.16,5.13,5.16,22400.0
2010-08-23 12:00:00,5.15,5.15,5.14,5.15,10800.0,5.15,5.15,5.14,5.15,10800.0
2010-08-23 12:05:00,5.15,5.17,5.15,5.16,14400.0,5.15,5.17,5.15,5.16,14400.0
2010-08-23 12:10:00,5.16,5.18,5.16,5.18,9200.0,5.16,5.18,5.16,5.18,9200.0
2010-08-23 12:15:00,5.17,5.18,5.17,5.18,2000.0,5.17,5.18,5.17,5.18,2000.0
2010-08-23 12:20:00,5.17,5.17,5.16,5.17,8400.0,5.17,5.17,5.16,5.17,8400.0
2010-08-23 12:25:00,5.16,5.17,5.16,5.17,4800.0,5.16,5.17,5.16,5.17,4800.0
2010-08-23 12:30:00,5.17,5.18,5.17,5.18,5600.0,5.17,5.18,5.17,5.18,5600.0
2010-08-23 12:35:00,5.18,5.19,5.18,5.19,13200.0,5.18,5.19,5.18,5.19,13200.0
2010-08-23 12:40:00,5.18,5.18,5.17,5.18,53600.0,5.18,5.18,5.17,5.18,53600.0
2010-08-23 12:45:00,5.18,5.19,5.18,5.18,2800.0,5.18,5.19,5.18,5.18,2800.0
2010-08-23 12:50:00,5.18,5.19,5.18,5.19,5600.0,5.18,5.19,5.18,5.19,5600.0
2010-08-23 12:55:00,5.18,5.18,5.17,5.17,4000.0,5.18,5.18,5.17,5.17,4000.0
2010-08-23 13:00:00,5.17,5.17,5.16,5.17,6800.0,5.17,5.17,5.16,5.17,6800.0
2010-08-23 13:05:00,5.17,5.18,5.16,5.18,41200.0,5.17,5.18,5.16,5.18,41200.0
2010-08-23 13:10:00,5.18,5.18,5.17,5.17,10800.0,5.18,5.18,5.17,5.17,10800.0
2010-08-23 13:15:00,5.17,5.18,5.17,5.17,10000.0,5.17,5.18,5.17,5.17,10000.0
2010-08-23 13:20:00,5.18,5.2,5.18,5.19,7600.0,5.18,5.2,5.18,5.19,7600.0
2010-08-23 13:25:00,5.19,5.19,5.18,5.18,3600.0,5.19,5.19,5.18,5.18,3600.0
2010-08-23 13:30:00,5.18,5.18,5.17,5.17,2000.0,5.18,5.18,5.17,5.17,2000.0
2010-08-23 13:35:00,5.17,5.17,5.17,5.17,6800.0,5.17,5.17,5.17,5.17,6800.0
2010-08-23 13:40:00,5.17,5.19,5.17,5.19,23200.0,5.17,5.19,5.17,5.19,23200.0
2010-08-23 13:45:00,5.18,5.2,5.18,5.18,7600.0,5.18,5.2,5.18,5.18,7600.0
2010-08-23 13:50:00,5.18,5.2,5.18,5.19,40000.0,5.18,5.2,5.18,5.19,40000.0
2010-08-23 13:55:00,5.19,5.22,5.19,5.22,44400.0,5.19,5.22,5.19,5.22,44400.0
2010-08-23 14:00:00,5.21,5.22,5.21,5.22,9200.0,5.21,5.22,5.21,5.22,9200.0
2010-08-23 14:05:00,5.22,5.26,5.22,5.25,17600.0,5.22,5.26,5.22,5.25,17600.0
2010-08-23 14:10:00,5.25,5.26,5.25,5.25,23200.0,5.25,5.26,5.25,5.25,23200.0
2010-08-23 14:15:00,5.25,5.25,5.23,5.23,14400.0,5.25,5.25,5.23,5.23,14400.0
2010-08-23 14:20:00,5.23,5.24,5.23,5.24,28000.0,5.23,5.24,5.23,5.24,28000.0
2010-08-23 14:25:00,5.24,5.24,5.23,5.23,14000.0,5.24,5.24,5.23,5.23,14000.0
2010-08-23 14:30:00,5.23,5.24,5.23,5.23,18400.0,5.23,5.24,5.23,5.23,18400.0
2010-08-23 14:35:00,5.23,5.26,5.23,5.25,14400.0,5.23,5.26,5.23,5.25,14400.0
2010-08-23 14:40:00,5.25,5.25,5.23,5.23,25200.0,5.25,5.25,5.23,5.23,25200.0
2010-08-23 14:45:00,5.23,5.23,5.23,5.23,17600.0,5.23,5.23,5.23,5.23,17600.0
2010-08-23 14:50:00,5.23,5.25,5.23,5.24,110400.0,5.23,5.25,5.23,5.24,110400.0
2010-08-23 14:55:00,5.24,5.24,5.23,5.23,18000.0,5.24,5.24,5.23,5.23,18000.0
2010-08-23 15:00:00,5.23,5.23,5.23,5.23,28800.0,5.23,5.23,5.23,5.23,28800.0
2010-08-23 15:05:00,5.23,5.24,5.23,5.23,34800.0,5.23,5.24,5.23,5.23,34800.0
2010-08-23 15:10:00,5.23,5.23,5.23,5.23,31600.0,5.23,5.23,5.23,5.23,31600.0
2010-08-23 15:15:00,5.23,5.23,5.23,5.23,19200.0,5.23,5.23,5.23,5.23,19200.0
2010-08-23 15:20:00,5.23,5.23,5.23,5.23,27600.0,5.23,5.23,5.23,5.23,27600.0
2010-08-23 15:25:00,5.23,5.23,5.22,5.23,47200.0,5.23,5.23,5.22,5.23,47200.0
2010-08-23 15:30:00,5.23,5.23,5.22,5.22,24000.0,5.23,5.23,5.22,5.22,24000.0
2010-08-23 15:35:00,5.22,5.22,5.2,5.2,36400.0,5.22,5.22,5.2,5.2,36400.0
2010-08-23 15:40:00,5.2,5.22,5.2,5.22,32400.0,5.2,5.22,5.2,5.22,32400.0
2010-08-23 15:45:00,5.22,5.22,5.2,5.21,71200.0,5.22,5.22,5.2,5.21,71200.0
2010-08-23 15:50:00,5.2,5.21,5.18,5.19,77200.0,5.2,5.21,5.18,5.19,77200.0
2010-08-23 15:55:00,5.19,5.19,5.18,5.18,88800.0,5.19,5.19,5.18,5.18,88800.0
2010-08-24 09:30:00,5.13,5.14,5.09,5.13,16000.0,5.13,5.14,5.09,5.13,16000.0
2010-08-24 09:35:00,5.12,5.13,5.09,5.09,8000.0,5.12,5.13,5.09,5.09,8000.0
2010-08-24 09:40:00,5.09,5.13,5.09,5.12,9600.0,5.09,5.13,5.09,5.12,9600.0
2010-08-24 09:45:00,5.12,5.12,5.11,5.11,4800.0,5.12,5.12,5.11,5.11,4800.0
2010-08-24 09:50:00,5.1,5.1,5.08,5.08,10400.0,5.1,5.1,5.08,5.08,10400.0
2010-08-24 09:55:00,5.07,5.09,5.07,5.07,24000.0,5.07,5.09,5.07,5.07,24000.0
2010-08-24 10:00:00,5.07,5.09,5.04,5.08,45600.0,5.07,5.09,5.04,5.08,45600.0
2010-08-24 10:05:00,5.08,5.1,5.07,5.1,43200.0,5.08,5.1,5.07,5.1,43200.0
2010-08-24 10:10:00,5.11,5.11,5.1,5.11,8800.0,5.11,5.11,5.1,5.11,8800.0
2010-08-24 10:15:00,5.11,5.13,5.11,5.11,6800.0,5.11,5.13,5.11,5.11,6800.0
2010-08-24 10:20:00,5.11,5.13,5.11,5.13,3600.0,5.11,5.13,5.11,5.13,3600.0
2010-08-24 10:25:00,5.13,5.14,5.1,5.1,7200.0,5.13,5.14,5.1,5.1,7200.0
2010-08-24 10:30:00,5.1,5.13,5.1,5.1,9200.0,5.1,5.13,5.1,5.1,9200.0
2010-08-24 10:35:00,5.1,5.11,5.1,5.1,6400.0,5.1,5.11,5.1,5.1,6400.0
2010-08-24 10:40:00,5.1,5.11,5.1,5.11,2800.0,5.1,5.11,5.1,5.11,2800.0
2010-08-24 10:45:00,5.11,5.11,5.1,5.1,4400.0,5.11,5.11,5.1,5.1,4400.0
2010-08-24 10:50:00,5.1,5.1,5.08,5.09,16400.0,5.1,5.1,5.08,5.09,16400.0
2010-08-24 10:55:00,5.09,5.13,5.09,5.12,18800.0,5.09,5.13,5.09,5.12,18800.0
2010-08-24 11:00:00,5.12,5.15,5.12,5.14,22400.0,5.12,5.15,5.12,5.14,22400.0
2010-08-24 11:05:00,5.13,5.13,5.13,5.13,400.0,5.13,5.13,5.13,5.13,400.0
2010-08-24 11:10:00,5.11,5.12,5.11,5.12,3600.0,5.11,5.12,5.11,5.12,3600.0
2010-08-24 11:15:00,5.12,5.13,5.12,5.13,4000.0,5.12,5.13,5.12,5.13,4000.0
2010-08-24 11:20:00,5.14,5.15,5.13,5.14,4800.0,5.14,5.15,5.13,5.14,4800.0
2010-08-24 11:25:00,5.13,5.15,5.13,5.15,6800.0,5.13,5.15,5.13,5.15,6800.0
2010-08-24 11:30:00,5.15,5.16,5.14,5.15,10800.0,5.15,5.16,5.14,5.15,10800.0
2010-08-24 11:35:00,5.16,5.18,5.16,5.17,3200.0,5.16,5.18,5.16,5.17,3200.0
2010-08-24 11:40:00,5.17,5.18,5.17,5.18,16400.0,5.17,5.18,5.17,5.18,16400.0
2010-08-24 11:45:00,5.17,5.17,5.15,5.15,8400.0,5.17,5.17,5.15,5.15,8400.0
2010-08-24 11:50:00,5.15,5.15,5.14,5.15,6400.0,5.15,5.15,5.14,5.15,6400.0
2010-08-24 11:55:00,5.14,5.15,5.13,5.13,4000.0,5.14,5.15,5.13,5.13,4000.0
2010-08-24 12:00:00,5.13,5.13,5.13,5.13,2000.0,5.13,5.13,5.13,5.13,2000.0
2010-08-24 12:05:00,5.13,5.14,5.13,5.13,2400.0,5.13,5.14,5.13,5.13,2400.0
2010-08-24 12:10:00,5.14,5.14,5.13,5.13,3200.0,5.14,5.14,5.13,5.13,3200.0
2010-08-24 12:15:00,5.12,5.15,5.12,5.15,9600.0,5.12,5.15,5.12,5.15,9600.0
2010-08-24 12:20:00,5.14,5.14,5.13,5.13,4000.0,5.14,5.14,5.13,5.13,4000.0
2010-08-24 12:25:00,5.12,5.14,5.12,5.12,6400.0,5.12,5.14,5.12,5.12,6400.0
2010-08-24 12:30:00,5.13,5.14,5.13,5.14,8400.0,5.13,5.14,5.13,5.14,8400.0
2010-08-24 12:35:00,5.14,5.14,5.12,5.14,7600.0,5.14,5.14,5.12,5.14,7600.0
2010-08-24 12:40:00,5.14,5.16,5.14,5.16,9600.0,5.14,5.16,5.14,5.16,9600.0
2010-08-24 12:45:00,5.16,5.16,5.15,5.15,17600.0,5.16,5.16,5.15,5.15,17600.0
2010-08-24 12:50:00,5.15,5.16,5.15,5.15,3200.0,5.15,5.16,5.15,5.15,3200.0
2010-08-24 12:55:00,5.16,5.17,5.15,5.16,6000.0,5.16,5.17,5.15,5.16,6000.0
2010-08-24 13:00:00,5.15,5.16,5.15,5.15,7200.0,5.15,5.16,5.15,5.15,7200.0
2010-08-24 13:05:00,5.16,5.16,5.15,5.16,4800.0,5.16,5.16,5.15,5.16,4800.0
2010-08-24 13:10:00,5.16,5.17,5.15,5.17,7200.0,5.16,5.17,5.15,5.17,7200.0
2010-08-24 13:15:00,5.17,5.17,5.17,5.17,6000.0,5.17,5.17,5.17,5.17,6000.0
2010-08-24 13:20:00,5.16,5.16,5.16,5.16,3200.0,5.16,5.16,5.16,5.16,3200.0
2010-08-24 13:25:00,5.16,5.18,5.16,5.18,6000.0,5.16,5.18,5.16,5.18,6000.0
2010-08-24 13:30:00,5.18,5.18,5.16,5.18,8400.0,5.18,5.18,5.16,5.18,8400.0
2010-08-24 13:35:00,5.18,5.18,5.16,5.16,4800.0,5.18,5.18,5.16,5.16,4800.0
2010-08-24 13:40:00,5.16,5.17,5.14,5.14,9600.0,5.16,5.17,5.14,5.14,9600.0
2010-08-24 13:45:00,5.13,5.14,5.13,5.14,8400.0,5.13,5.14,5.13,5.14,8400.0
2010-08-24 13:50:00,5.15,5.15,5.12,5.12,5200.0,5.15,5.15,5.12,5.12,5200.0
2010-08-24 13:55:00,5.12,5.13,5.12,5.12,3200.0,5.12,5.13,5.12,5.12,3200.0
2010-08-24 14:00:00,5.13,5.14,5.12,5.12,15600.0,5.13,5.14,5.12,5.12,15600.0
2010-08-24 14:05:00,5.12,5.12,5.12,5.12,7200.0,5.12,5.12,5.12,5.12,7200.0
2010-08-24 14:10:00,5.12,5.13,5.11,5.13,9200.0,5.12,5.13,5.11,5.13,9200.0
2010-08-24 14:15:00,5.13,5.14,5.13,5.14,5600.0,5.13,5.14,5.13,5.14,5600.0
2010-08-24 14:20:00,5.13,5.14,5.12,5.12,22000.0,5.13,5.14,5.12,5.12,22000.0
2010-08-24 14:25:00,5.12,5.12,5.11,5.11,9200.0,5.12,5.12,5.11,5.11,9200.0
2010-08-24 14:30:00,5.11,5.12,5.11,5.12,7200.0,5.11,5.12,5.11,5.12,7200.0
2010-08-24 14:35:00,5.12,5.14,5.12,5.14,6800.0,5.12,5.14,5.12,5.14,6800.0
2010-08-24 14:40:00,5.14,5.14,5.12,5.13,12000.0,5.14,5.14,5.12,5.13,12000.0
2010-08-24 14:45:00,5.12,5.14,5.12,5.13,10800.0,5.12,5.14,5.12,5.13,10800.0
2010-08-24 14:50:00,5.13,5.14,5.12,5.14,14000.0,5.13,5.14,5.12,5.14,14000.0
2010-08-24 14:55:00,5.14,5.14,5.13,5.13,12000.0,5.14,5.14,5.13,5.13,12000.0
2010-08-24 15:00:00,5.14,5.15,5.13,5.15,21600.0,5.14,5.15,5.13,5.15,21600.0
2010-08-24 15:05:00,5.15,5.17,5.15,5.16,14000.0,5.15,5.17,5.15,5.16,14000.0
2010-08-24 15:10:00,5.16,5.16,5.16,5.16,4800.0,5.16,5.16,5.16,5.16,4800.0
2010-08-24 15:15:00,5.15,5.15,5.14,5.14,14000.0,5.15,5.15,5.14,5.14,14000.0
2010-08-24 15:20:00,5.14,5.14,5.13,5.14,24000.0,5.14,5.14,5.13,5.14,24000.0
2010-08-24 15:25:00,5.14,5.15,5.14,5.14,12400.0,5.14,5.15,5.14,5.14,12400.0
2010-08-24 15:30:00,5.15,5.15,5.14,5.14,12800.0,5.15,5.15,5.14,5.14,12800.0
2010-08-24 15:35:00,5.14,5.14,5.12,5.13,25200.0,5.14,5.14,5.12,5.13,25200.0
2010-08-24 15:40:00,5.12,5.13,5.11,5.12,20800.0,5.12,5.13,5.11,5.12,20800.0
2010-08-24 15:45:00,5.12,5.12,5.1,5.1,24000.0,5.12,5.12,5.1,5.1,24000.0
2010-08-24 15:50:00,5.1,5.1,5.09,5.09,49200.0,5.1,5.1,5.09,5.09,49200.0
2010-08-24 15:55:00,5.09,5.09,5.08,5.09,57200.0,5.09,5.09,5.08,5.09,57200.0
2010-08-25 09:30:00,5.05,5.07,5.05,5.06,10400.0,5.05,5.07,5.05,5.06,10400.0
2010-08-25 09:35:00,5.07,5.08,5.07,5.08,7600.0,5.07,5.08,5.07,5.08,7600.0
2010-08-25 09:40:00,5.09,5.1,5.07,5.08,10800.0,5.09,5.1,5.07,5.08,10800.0
2010-08-25 09:45:00,5.08,5.09,5.07,5.07,16000.0,5.08,5.09,5.07,5.07,16000.0
2010-08-25 09:50:00,5.06,5.07,5.06,5.07,10000.0,5.06,5.07,5.06,5.07,10000.0
2010-08-25 09:55:00,5.07,5.07,5.05,5.06,29600.0,5.07,5.07,5.05,5.06,29600.0
2010-08-25 10:00:00,5.06,5.1,5.04,5.09,42400.0,5.06,5.1,5.04,5.09,42400.0
2010-08-25 10:05:00,5.1,5.12,5.1,5.12,13600.0,5.1,5.12,5.1,5.12,13600.0
2010-08-25 10:10:00,5.11,5.11,5.11,5.11,2400.0,5.11,5.11,5.11,5.11,2400.0
2010-08-25 10:15:00,5.11,5.12,5.11,5.11,18800.0,5.11,5.12,5.11,5.11,18800.0
2010-08-25 10:20:00,5.11,5.11,5.1,5.11,8400.0,5.11,5.11,5.1,5.11,8400.0
2010-08-25 10:25:00,5.11,5.12,5.11,5.11,10400.0,5.11,5.12,5.11,5.11,10400.0
2010-08-25 10:30:00,5.1,5.12,5.1,5.11,21200.0,5.1,5.12,5.1,5.11,21200.0
2010-08-25 10:35:00,5.11,5.11,5.09,5.1,21600.0,5.11,5.11,5.09,5.1,21600.0
2010-08-25 10:40:00,5.1,5.1,5.1,5.1,8800.0,5.1,5.1,5.1,5.1,8800.0
2010-08-25 10:45:00,5.1,5.11,5.1,5.11,12400.0,5.1,5.11,5.1,5.11,12400.0
2010-08-25 10:50:00,5.11,5.11,5.09,5.09,7200.0,5.11,5.11,5.09,5.09,7200.0
2010-08-25 10:55:00,5.1,5.12,5.1,5.12,3200.0,5.1,5.12,5.1,5.12,3200.0
2010-08-25 11:00:00,5.12,5.14,5.12,5.12,21200.0,5.12,5.14,5.12,5.12,21200.0
2010-08-25 11:05:00,5.12,5.12,5.11,5.11,12000.0,5.12,5.12,5.11,5.11,12000.0
2010-08-25 11:10:00,5.12,5.13,5.11,5.13,31200.0,5.12,5.13,5.11,5.13,31200.0
2010-08-25 11:15:00,5.14,5.15,5.14,5.15,16400.0,5.14,5.15,5.14,5.15,16400.0
2010-08-25 11:20:00,5.15,5.17,5.15,5.16,10000.0,5.15,5.17,5.15,5.16,10000.0
2010-08-25 11:25:00,5.16,5.17,5.16,5.16,11200.0,5.16,5.17,5.16,5.16,11200.0
2010-08-25 11:30:00,5.16,5.16,5.15,5.15,8000.0,5.16,5.16,5.15,5.15,8000.0
2010-08-25 11:35:00,5.15,5.16,5.15,5.15,12400.0,5.15,5.16,5.15,5.15,12400.0
2010-08-25 11:40:00,5.15,5.15,5.14,5.15,10800.0,5.15,5.15,5.14,5.15,10800.0
2010-08-25 11:45:00,5.15,5.15,5.14,5.14,4400.0,5.15,5.15,5.14,5.14,4400.0
2010-08-25 11:50:00,5.15,5.15,5.14,5.15,6000.0,5.15,5.15,5.14,5.15,6000.0
2010-08-25 11:55:00,5.15,5.16,5.15,5.15,8000.0,5.15,5.16,5.15,5.15,8000.0
2010-08-25 12:00:00,5.15,5.15,5.15,5.15,5600.0,5.15,5.15,5.15,5.15,5600.0
2010-08-25 12:05:00,5.15,5.15,5.14,5.14,3600.0,5.15,5.15,5.14,5.14,3600.0
2010-08-25 12:10:00,5.14,5.15,5.14,5.14,10800.0,5.14,5.15,5.14,5.14,10800.0
2010-08-25 12:15:00,5.14,5.14,5.13,5.14,8000.0,5.14,5.14,5.13,5.14,8000.0
2010-08-25 12:20:00,5.14,5.14,5.13,5.13,3600.0,5.14,5.14,5.13,5.13,3600.0
2010-08-25 12:25:00,5.13,5.14,5.13,5.14,16400.0,5.13,5.14,5.13,5.14,16400.0
2010-08-25 12:30:00,5.14,5.14,5.12,5.12,16800.0,5.14,5.14,5.12,5.12,16800.0
2010-08-25 12:35:00,5.12,5.12,5.11,5.11,15200.0,5.12,5.12,5.11,5.11,15200.0
2010-08-25 12:40:00,5.11,5.12,5.11,5.11,14400.0,5.11,5.12,5.11,5.11,14400.0
2010-08-25 12:45:00,5.11,5.11,5.11,5.11,400.0,5.11,5.11,5.11,5.11,400.0
2010-08-25 12:50:00,5.11,5.13,5.11,5.12,10400.0,5.11,5.13,5.11,5.12,10400.0
2010-08-25 12:55:00,5.11,5.11,5.11,5.11,6400.0,5.11,5.11,5.11,5.11,6400.0
2010-08-25 13:00:00,5.11,5.11,5.11,5.11,16400.0,5.11,5.11,5.11,5.11,16400.0
2010-08-25 13:05:00,5.11,5.12,5.11,5.11,7200.0,5.11,5.12,5.11,5.11,7200.0
2010-08-25 13:10:00,5.11,5.11,5.11,5.11,5200.0,5.11,5.11,5.11,5.11,5200.0
2010-08-25 13:15:00,5.11,5.11,5.1,5.1,12800.0,5.11,5.11,5.1,5.1,12800.0
2010-08-25 13:20:00,5.1,5.1,5.1,5.1,16400.0,5.1,5.1,5.1,5.1,16400.0
2010-08-25 13:25:00,5.1,5.1,5.1,5.1,11600.0,5.1,5.1,5.1,5.1,11600.0
2010-08-25 13:30:00,5.1,5.1,5.1,5.1,5200.0,5.1,5.1,5.1,5.1,5200.0
2010-08-25 13:35:00,5.1,5.11,5.1,5.11,10800.0,5.1,5.11,5.1,5.11,10800.0
2010-08-25 13:40:00,5.11,5.11,5.11,5.11,2800.0,5.11,5.11,5.11,5.11,2800.0
2010-08-25 13:45:00,5.11,5.12,5.11,5.12,9600.0,5.11,5.12,5.11,5.12,9600.0
2010-08-25 13:50:00,5.12,5.12,5.11,5.12,10000.0,5.12,5.12,5.11,5.12,10000.0
2010-08-25 13:55:00,5.12,5.12,5.11,5.11,7600.0,5.12,5.12,5.11,5.11,7600.0
2010-08-25 14:00:00,5.11,5.12,5.11,5.12,8800.0,5.11,5.12,5.11,5.12,8800.0
2010-08-25 14:05:00,5.12,5.13,5.12,5.13,14000.0,5.12,5.13,5.12,5.13,14000.0
2010-08-25 14:10:00,5.13,5.13,5.12,5.13,8800.0,5.13,5.13,5.12,5.13,8800.0
2010-08-25 14:15:00,5.13,5.13,5.12,5.12,17600.0,5.13,5.13,5.12,5.12,17600.0
2010-08-25 14:20:00,5.12,5.12,5.11,5.11,4800.0,5.12,5.12,5.11,5.11,4800.0
2010-08-25 14:25:00,5.12,5.12,5.11,5.11,4400.0,5.12,5.12,5.11,5.11,4400.0
2010-08-25 14:30:00,5.11,5.12,5.1,5.12,7600.0,5.11,5.12,5.1,5.12,7600.0
2010-08-25 14:35:00,5.12,5.12,5.11,5.12,14000.0,5.12,5.12,5.11,5.12,14000.0
2010-08-25 14:40:00,5.12,5.13,5.12,5.12,10400.0,5.12,5.13,5.12,5.12,10400.0
2010-08-25 14:45:00,5.12,5.12,5.11,5.12,13200.0,5.12,5.12,5.11,5.12,13200.0
2010-08-25 14:50:00,5.12,5.12,5.11,5.12,11200.0,5.12,5.12,5.11,5.12,11200.0
2010-08-25 14:55:00,5.12,5.12,5.12,5.12,3200.0,5.12,5.12,5.12,5.12,3200.0
2010-08-25 15:00:00,5.12,5.13,5.12,5.13,18000.0,5.12,5.13,5.12,5.13,18000.0
2010-08-25 15:05:00,5.13,5.14,5.13,5.13,32400.0,5.13,5.14,5.13,5.13,32400.0
2010-08-25 15:10:00,5.13,5.14,5.13,5.14,22000.0,5.13,5.14,5.13,5.14,22000.0
2010-08-25 15:15:00,5.14,5.15,5.13,5.13,32000.0,5.14,5.15,5.13,5.13,32000.0
2010-08-25 15:20:00,5.13,5.14,5.13,5.13,21200.0,5.13,5.14,5.13,5.13,21200.0
2010-08-25 15:25:00,5.13,5.14,5.13,5.14,15200.0,5.13,5.14,5.13,5.14,15200.0
2010-08-25 15:30:00,5.14,5.17,5.14,5.16,22000.0,5.14,5.17,5.14,5.16,22000.0
2010-08-25 15:35:00,5.17,5.17,5.16,5.17,26800.0,5.17,5.17,5.16,5.17,26800.0
2010-08-25 15:40:00,5.16,5.16,5.15,5.16,18000.0,5.16,5.16,5.15,5.16,18000.0
2010-08-25 15:45:00,5.17,5.18,5.17,5.17,41600.0,5.17,5.18,5.17,5.17,41600.0
2010-08-25 15:50:00,5.17,5.18,5.16,5.16,32000.0,5.17,5.18,5.16,5.16,32000.0
2010-08-25 15:55:00,5.16,5.17,5.16,5.17,62000.0,5.16,5.17,5.16,5.17,62000.0
2010-08-26 09:30:00,5.19,5.23,5.17,5.23,26400.0,5.19,5.23,5.17,5.23,26400.0
2010-08-26 09:35:00,5.22,5.23,5.21,5.22,14400.0,5.22,5.23,5.21,5.22,14400.0
2010-08-26 09:40:00,5.23,5.27,5.21,5.27,20400.0,5.23,5.27,5.21,5.27,20400.0
2010-08-26 09:45:00,5.26,5.26,5.23,5.23,10400.0,5.26,5.26,5.23,5.23,10400.0
2010-08-26 09:50:00,5.24,5.24,5.19,5.2,17600.0,5.24,5.24,5.19,5.2,17600.0
2010-08-26 09:55:00,5.18,5.28,5.18,5.26,50800.0,5.18,5.28,5.18,5.26,50800.0
2010-08-26 10:00:00,5.26,5.29,5.24,5.27,56400.0,5.26,5.29,5.24,5.27,56400.0
2010-08-26 10:05:00,5.26,5.27,5.25,5.26,25600.0,5.26,5.27,5.25,5.26,25600.0
2010-08-26 10:10:00,5.26,5.31,5.26,5.28,40800.0,5.26,5.31,5.26,5.28,40800.0
2010-08-26 10:15:00,5.28,5.29,5.26,5.27,49600.0,5.28,5.29,5.26,5.27,49600.0
2010-08-26 10:20:00,5.27,5.27,5.25,5.26,16000.0,5.27,5.27,5.25,5.26,16000.0
2010-08-26 10:25:00,5.27,5.27,5.26,5.27,51200.0,5.27,5.27,5.26,5.27,51200.0
2010-08-26 10:30:00,5.27,5.29,5.27,5.29,9200.0,5.27,5.29,5.27,5.29,9200.0
2010-08-26 10:35:00,5.29,5.31,5.28,5.3,13600.0,5.29,5.31,5.28,5.3,13600.0
2010-08-26 10:40:00,5.29,5.3,5.27,5.27,27600.0,5.29,5.3,5.27,5.27,27600.0
2010-08-26 10:45:00,5.28,5.28,5.27,5.28,9200.0,5.28,5.28,5.27,5.28,9200.0
2010-08-26 10:50:00,5.28,5.29,5.26,5.27,43200.0,5.28,5.29,5.26,5.27,43200.0
2010-08-26 10:55:00,5.28,5.29,5.28,5.28,9600.0,5.28,5.29,5.28,5.28,9600.0
2010-08-26 11:00:00,5.29,5.29,5.28,5.28,18000.0,5.29,5.29,5.28,5.28,18000.0
2010-08-26 11:05:00,5.28,5.28,5.26,5.27,17600.0,5.28,5.28,5.26,5.27,17600.0
2010-08-26 11:10:00,5.27,5.28,5.27,5.28,23200.0,5.27,5.28,5.27,5.28,23200.0
2010-08-26 11:15:00,5.28,5.32,5.28,5.31,30800.0,5.28,5.32,5.28,5.31,30800.0
2010-08-26 11:20:00,5.32,5.32,5.31,5.31,10400.0,5.32,5.32,5.31,5.31,10400.0
2010-08-26 11:25:00,5.3,5.3,5.29,5.3,17200.0,5.3,5.3,5.29,5.3,17200.0
2010-08-26 11:30:00,5.3,5.32,5.3,5.32,30400.0,5.3,5.32,5.3,5.32,30400.0
2010-08-26 11:35:00,5.32,5.33,5.31,5.31,22800.0,5.32,5.33,5.31,5.31,22800.0
2010-08-26 11:40:00,5.31,5.33,5.3,5.33,21200.0,5.31,5.33,5.3,5.33,21200.0
2010-08-26 11:45:00,5.33,5.33,5.32,5.33,13600.0,5.33,5.33,5.32,5.33,13600.0
2010-08-26 11:50:00,5.33,5.33,5.31,5.32,54000.0,5.33,5.33,5.31,5.32,54000.0
2010-08-26 11:55:00,5.32,5.35,5.32,5.35,40000.0,5.32,5.35,5.32,5.35,40000.0
2010-08-26 12:00:00,5.35,5.36,5.35,5.36,22800.0,5.35,5.36,5.35,5.36,22800.0
2010-08-26 12:05:00,5.36,5.37,5.36,5.37,11600.0,5.36,5.37,5.36,5.37,11600.0
2010-08-26 12:10:00,5.37,5.37,5.37,5.37,14800.0,5.37,5.37,5.37,5.37,14800.0
2010-08-26 12:15:00,5.37,5.38,5.36,5.38,30400.0,5.37,5.38,5.36,5.38,30400.0
2010-08-26 12:20:00,5.38,5.38,5.37,5.37,34400.0,5.38,5.38,5.37,5.37,34400.0
2010-08-26 12:25:00,5.37,5.38,5.37,5.38,7200.0,5.37,5.38,5.37,5.38,7200.0
2010-08-26 12:30:00,5.38,5.38,5.38,5.38,11600.0,5.38,5.38,5.38,5.38,11600.0
2010-08-26 12:35:00,5.38,5.39,5.38,5.38,14000.0,5.38,5.39,5.38,5.38,14000.0
2010-08-26 12:40:00,5.38,5.4,5.37,5.39,56000.0,5.38,5.4,5.37,5.39,56000.0
2010-08-26 12:45:00,5.39,5.41,5.39,5.4,20400.0,5.39,5.41,5.39,5.4,20400.0
2010-08-26 12:50:00,5.4,5.4,5.39,5.39,17200.0,5.4,5.4,5.39,5.39,17200.0
2010-08-26 12:55:00,5.4,5.41,5.39,5.41,26800.0,5.4,5.41,5.39,5.41,26800.0
2010-08-26 13:00:00,5.41,5.42,5.4,5.42,42000.0,5.41,5.42,5.4,5.42,42000.0
2010-08-26 13:05:00,5.42,5.43,5.42,5.43,39200.0,5.42,5.43,5.42,5.43,39200.0
2010-08-26 13:10:00,5.43,5.45,5.43,5.44,64800.0,5.43,5.45,5.43,5.44,64800.0
2010-08-26 13:15:00,5.44,5.47,5.43,5.46,136000.0,5.44,5.47,5.43,5.46,136000.0
2010-08-26 13:20:00,5.46,5.47,5.44,5.45,71600.0,5.46,5.47,5.44,5.45,71600.0
2010-08-26 13:25:00,5.45,5.45,5.43,5.43,41200.0,5.45,5.45,5.43,5.43,41200.0
2010-08-26 13:30:00,5.43,5.43,5.41,5.43,47200.0,5.43,5.43,5.41,5.43,47200.0
2010-08-26 13:35:00,5.43,5.44,5.43,5.43,18800.0,5.43,5.44,5.43,5.43,18800.0
2010-08-26 13:40:00,5.43,5.44,5.43,5.43,30000.0,5.43,5.44,5.43,5.43,30000.0
2010-08-26 13:45:00,5.43,5.44,5.43,5.44,19200.0,5.43,5.44,5.43,5.44,19200.0
2010-08-26 13:50:00,5.43,5.45,5.43,5.45,24000.0,5.43,5.45,5.43,5.45,24000.0
2010-08-26 13:55:00,5.45,5.45,5.44,5.45,30000.0,5.45,5.45,5.44,5.45,30000.0
2010-08-26 14:00:00,5.45,5.45,5.44,5.44,36400.0,5.45,5.45,5.44,5.44,36400.0
2010-08-26 14:05:00,5.43,5.44,5.41,5.42,49200.0,5.43,5.44,5.41,5.42,49200.0
2010-08-26 14:10:00,5.41,5.42,5.4,5.42,34000.0,5.41,5.42,5.4,5.42,34000.0
2010-08-26 14:15:00,5.42,5.42,5.41,5.42,39600.0,5.42,5.42,5.41,5.42,39600.0
2010-08-26 14:20:00,5.42,5.43,5.41,5.42,39600.0,5.42,5.43,5.41,5.42,39600.0
2010-08-26 14:25:00,5.42,5.44,5.42,5.43,16000.0,5.42,5.44,5.42,5.43,16000.0
2010-08-26 14:30:00,5.43,5.43,5.42,5.43,43600.0,5.43,5.43,5.42,5.43,43600.0
2010-08-26 14:35:00,5.43,5.45,5.43,5.44,41200.0,5.43,5.45,5.43,5.44,41200.0
2010-08-26 14:40:00,5.44,5.45,5.43,5.45,37600.0,5.44,5.45,5.43,5.45,37600.0
2010-08-26 14:45:00,5.45,5.45,5.43,5.43,43600.0,5.45,5.45,5.43,5.43,43600.0
2010-08-26 14:50:00,5.43,5.43,5.41,5.41,46400.0,5.43,5.43,5.41,5.41,46400.0
2010-08-26 14:55:00,5.41,5.41,5.37,5.39,61600.0,5.41,5.41,5.37,5.39,61600.0
2010-08-26 15:00:00,5.38,5.39,5.37,5.37,55600.0,5.38,5.39,5.37,5.37,55600.0
2010-08-26 15:05:00,5.37,5.38,5.36,5.37,38800.0,5.37,5.38,5.36,5.37,38800.0
2010-08-26 15:10:00,5.36,5.36,5.35,5.36,43600.0,5.36,5.36,5.35,5.36,43600.0
2010-08-26 15:15:00,5.36,5.37,5.35,5.37,34800.0,5.36,5.37,5.35,5.37,34800.0
2010-08-26 15:20:00,5.37,5.39,5.37,5.38,57200.0,5.37,5.39,5.37,5.38,57200.0
2010-08-26 15:25:00,5.38,5.39,5.37,5.38,31600.0,5.38,5.39,5.37,5.38,31600.0
2010-08-26 15:30:00,5.38,5.4,5.37,5.4,55200.0,5.38,5.4,5.37,5.4,55200.0
2010-08-26 15:35:00,5.4,5.4,5.39,5.4,52000.0,5.4,5.4,5.39,5.4,52000.0
2010-08-26 15:40:00,5.4,5.41,5.4,5.41,52800.0,5.4,5.41,5.4,5.41,52800.0
2010-08-26 15:45:00,5.41,5.41,5.39,5.41,70800.0,5.41,5.41,5.39,5.41,70800.0
2010-08-26 15:50:00,5.41,5.41,5.39,5.4,256000.0,5.41,5.41,5.39,5.4,256000.0
2010-08-26 15:55:00,5.4,5.4,5.36,5.37,235600.0,5.4,5.4,5.36,5.37,235600.0
2010-08-27 09:30:00,5.4,5.41,5.36,5.41,28000.0,5.4,5.41,5.36,5.41,28000.0
2010-08-27 09:35:00,5.4,5.4,5.37,5.37,47600.0,5.4,5.4,5.37,5.37,47600.0
2010-08-27 09:40:00,5.34,5.34,5.31,5.32,8400.0,5.34,5.34,5.31,5.32,8400.0
2010-08-27 09:45:00,5.3,5.32,5.29,5.31,20000.0,5.3,5.32,5.29,5.31,20000.0
2010-08-27 09:50:00,5.31,5.33,5.31,5.33,20000.0,5.31,5.33,5.31,5.33,20000.0
2010-08-27 09:55:00,5.33,5.35,5.28,5.3,25600.0,5.33,5.35,5.28,5.3,25600.0
2010-08-27 10:00:00,5.29,5.32,5.29,5.31,40800.0,5.29,5.32,5.29,5.31,40800.0
2010-08-27 10:05:00,5.31,5.31,5.27,5.28,28000.0,5.31,5.31,5.27,5.28,28000.0
2010-08-27 10:10:00,5.29,5.35,5.29,5.34,14400.0,5.29,5.35,5.29,5.34,14400.0
2010-08-27 10:15:00,5.34,5.36,5.34,5.34,14000.0,5.34,5.36,5.34,5.34,14000.0
2010-08-27 10:20:00,5.34,5.35,5.33,5.35,9200.0,5.34,5.35,5.33,5.35,9200.0
2010-08-27 10:25:00,5.34,5.37,5.34,5.36,12400.0,5.34,5.37,5.34,5.36,12400.0
2010-08-27 10:30:00,5.35,5.39,5.35,5.35,18400.0,5.35,5.39,5.35,5.35,18400.0
2010-08-27 10:35:00,5.36,5.37,5.35,5.37,7200.0,5.36,5.37,5.35,5.37,7200.0
2010-08-27 10:40:00,5.36,5.37,5.35,5.35,18800.0,5.36,5.37,5.35,5.35,18800.0
2010-08-27 10:45:00,5.35,5.35,5.32,5.33,23200.0,5.35,5.35,5.32,5.33,23200.0
2010-08-27 10:50:00,5.33,5.34,5.33,5.34,21200.0,5.33,5.34,5.33,5.34,21200.0
2010-08-27 10:55:00,5.33,5.34,5.32,5.34,10000.0,5.33,5.34,5.32,5.34,10000.0
2010-08-27 11:00:00,5.34,5.36,5.34,5.36,8400.0,5.34,5.36,5.34,5.36,8400.0
2010-08-27 11:05:00,5.35,5.4,5.35,5.39,26000.0,5.35,5.4,5.35,5.39,26000.0
2010-08-27 11:10:00,5.4,5.42,5.39,5.41,34400.0,5.4,5.42,5.39,5.41,34400.0
2010-08-27 11:15:00,5.41,5.43,5.41,5.41,10800.0,5.41,5.43,5.41,5.41,10800.0
2010-08-27 11:20:00,5.41,5.42,5.4,5.42,20400.0,5.41,5.42,5.4,5.42,20400.0
2010-08-27 11:25:00,5.43,5.44,5.42,5.43,12400.0,5.43,5.44,5.42,5.43,12400.0
2010-08-27 11:30:00,5.43,5.43,5.41,5.41,9600.0,5.43,5.43,5.41,5.41,9600.0
2010-08-27 11:35:00,5.41,5.41,5.4,5.4,11600.0,5.41,5.41,5.4,5.4,11600.0
2010-08-27 11:40:00,5.4,5.4,5.39,5.4,7200.0,5.4,5.4,5.39,5.4,7200.0
2010-08-27 11:45:00,5.4,5.41,5.4,5.4,15600.0,5.4,5.41,5.4,5.4,15600.0
2010-08-27 11:50:00,5.41,5.42,5.41,5.41,8400.0,5.41,5.42,5.41,5.41,8400.0
2010-08-27 11:55:00,5.41,5.41,5.4,5.41,9600.0,5.41,5.41,5.4,5.41,9600.0
2010-08-27 12:00:00,5.41,5.41,5.39,5.4,10000.0,5.41,5.41,5.39,5.4,10000.0
2010-08-27 12:05:00,5.39,5.41,5.39,5.41,4800.0,5.39,5.41,5.39,5.41,4800.0
2010-08-27 12:10:00,5.4,5.4,5.39,5.4,10400.0,5.4,5.4,5.39,5.4,10400.0
2010-08-27 12:15:00,5.4,5.41,5.4,5.4,10800.0,5.4,5.41,5.4,5.4,10800.0
2010-08-27 12:20:00,5.41,5.41,5.39,5.4,8400.0,5.41,5.41,5.39,5.4,8400.0
2010-08-27 12:25:00,5.39,5.41,5.39,5.41,13600.0,5.39,5.41,5.39,5.41,13600.0
2010-08-27 12:30:00,5.41,5.42,5.4,5.42,8400.0,5.41,5.42,5.4,5.42,8400.0
2010-08-27 12:35:00,5.41,5.41,5.4,5.4,8800.0,5.41,5.41,5.4,5.4,8800.0
2010-08-27 12:40:00,5.4,5.4,5.39,5.39,8400.0,5.4,5.4,5.39,5.39,8400.0
2010-08-27 12:45:00,5.39,5.41,5.39,5.4,19200.0,5.39,5.41,5.39,5.4,19200.0
2010-08-27 12:50:00,5.4,5.41,5.4,5.41,4800.0,5.4,5.41,5.4,5.41,4800.0
2010-08-27 12:55:00,5.41,5.41,5.39,5.39,13200.0,5.41,5.41,5.39,5.39,13200.0
2010-08-27 13:00:00,5.39,5.4,5.38,5.4,7200.0,5.39,5.4,5.38,5.4,7200.0
2010-08-27 13:05:00,5.4,5.4,5.4,5.4,5600.0,5.4,5.4,5.4,5.4,5600.0
2010-08-27 13:10:00,5.41,5.41,5.41,5.41,10800.0,5.41,5.41,5.41,5.41,10800.0
2010-08-27 13:15:00,5.41,5.42,5.4,5.4,10800.0,5.41,5.42,5.4,5.4,10800.0
2010-08-27 13:20:00,5.41,5.42,5.41,5.41,6800.0,5.41,5.42,5.41,5.41,6800.0
2010-08-27 13:25:00,5.41,5.44,5.41,5.44,11200.0,5.41,5.44,5.41,5.44,11200.0
2010-08-27 13:30:00,5.43,5.44,5.43,5.44,15600.0,5.43,5.44,5.43,5.44,15600.0
2010-08-27 13:35:00,5.43,5.45,5.42,5.42,14800.0,5.43,5.45,5.42,5.42,14800.0
2010-08-27 13:40:00,5.43,5.43,5.42,5.43,7200.0,5.43,5.43,5.42,5.43,7200.0
2010-08-27 13:45:00,5.43,5.43,5.42,5.42,7200.0,5.43,5.43,5.42,5.42,7200.0
2010-08-27 13:50:00,5.42,5.45,5.42,5.45,8800.0,5.42,5.45,5.42,5.45,8800.0
2010-08-27 13:55:00,5.43,5.45,5.43,5.45,8000.0,5.43,5.45,5.43,5.45,8000.0
2010-08-27 14:00:00,5.45,5.46,5.45,5.46,10400.0,5.45,5.46,5.45,5.46,10400.0
2010-08-27 14:05:00,5.45,5.45,5.42,5.42,28800.0,5.45,5.45,5.42,5.42,28800.0
2010-08-27 14:10:00,5.42,5.42,5.4,5.4,17200.0,5.42,5.42,5.4,5.4,17200.0
2010-08-27 14:15:00,5.4,5.42,5.4,5.42,7200.0,5.4,5.42,5.4,5.42,7200.0
2010-08-27 14:20:00,5.42,5.42,5.4,5.4,6000.0,5.42,5.42,5.4,5.4,6000.0
2010-08-27 14:25:00,5.41,5.43,5.41,5.43,9600.0,5.41,5.43,5.41,5.43,9600.0
2010-08-27 14:30:00,5.43,5.43,5.42,5.43,7200.0,5.43,5.43,5.42,5.43,7200.0
2010-08-27 14:35:00,5.42,5.43,5.42,5.43,2800.0,5.42,5.43,5.42,5.43,2800.0
2010-08-27 14:40:00,5.43,5.43,5.43,5.43,4800.0,5.43,5.43,5.43,5.43,4800.0
2010-08-27 14:45:00,5.44,5.44,5.44,5.44,8000.0,5.44,5.44,5.44,5.44,8000.0
2010-08-27 14:50:00,5.44,5.45,5.43,5.44,8800.0,5.44,5.45,5.43,5.44,8800.0
2010-08-27 14:55:00,5.44,5.44,5.43,5.44,8000.0,5.44,5.44,5.43,5.44,8000.0
2010-08-27 15:00:00,5.44,5.44,5.43,5.43,10400.0,5.44,5.44,5.43,5.43,10400.0
2010-08-27 15:05:00,5.43,5.43,5.42,5.42,3200.0,5.43,5.43,5.42,5.42,3200.0
2010-08-27 15:10:00,5.43,5.43,5.41,5.42,16000.0,5.43,5.43,5.41,5.42,16000.0
2010-08-27 15:15:00,5.43,5.43,5.42,5.42,4800.0,5.43,5.43,5.42,5.42,4800.0
2010-08-27 15:20:00,5.42,5.45,5.42,5.45,14000.0,5.42,5.45,5.42,5.45,14000.0
2010-08-27 15:25:00,5.45,5.46,5.45,5.46,12400.0,5.45,5.46,5.45,5.46,12400.0
2010-08-27 15:30:00,5.46,5.46,5.45,5.45,12000.0,5.46,5.46,5.45,5.45,12000.0
2010-08-27 15:35:00,5.45,5.46,5.45,5.46,17600.0,5.45,5.46,5.45,5.46,17600.0
2010-08-27 15:40:00,5.45,5.46,5.45,5.46,29600.0,5.45,5.46,5.45,5.46,29600.0
2010-08-27 15:45:00,5.46,5.49,5.46,5.49,85600.0,5.46,5.49,5.46,5.49,85600.0
2010-08-27 15:50:00,5.49,5.5,5.48,5.49,46400.0,5.49,5.5,5.48,5.49,46400.0
2010-08-27 15:55:00,5.49,5.49,5.46,5.46,190000.0,5.49,5.49,5.46,5.46,190000.0
2010-08-30 09:30:00,5.46,5.46,5.39,5.41,24000.0,5.46,5.46,5.39,5.41,24000.0
2010-08-30 09:35:00,5.42,5.44,5.42,5.42,4800.0,5.42,5.44,5.42,5.42,4800.0
2010-08-30 09:40:00,5.42,5.43,5.41,5.42,8000.0,5.42,5.43,5.41,5.42,8000.0
2010-08-30 09:45:00,5.42,5.42,5.41,5.41,7600.0,5.42,5.42,5.41,5.41,7600.0
2010-08-30 09:50:00,5.42,5.42,5.4,5.42,8000.0,5.42,5.42,5.4,5.42,8000.0
2010-08-30 09:55:00,5.42,5.42,5.41,5.41,6800.0,5.42,5.42,5.41,5.41,6800.0
2010-08-30 10:00:00,5.42,5.42,5.39,5.39,18000.0,5.42,5.42,5.39,5.39,18000.0
2010-08-30 10:05:00,5.4,5.41,5.38,5.38,10000.0,5.4,5.41,5.38,5.38,10000.0
2010-08-30 10:10:00,5.39,5.4,5.38,5.4,18400.0,5.39,5.4,5.38,5.4,18400.0
2010-08-30 10:15:00,5.4,5.4,5.37,5.38,13600.0,5.4,5.4,5.37,5.38,13600.0
2010-08-30 10:20:00,5.38,5.39,5.37,5.38,17600.0,5.38,5.39,5.37,5.38,17600.0
2010-08-30 10:25:00,5.37,5.37,5.36,5.36,20000.0,5.37,5.37,5.36,5.36,20000.0
2010-08-30 10:30:00,5.36,5.36,5.35,5.35,17200.0,5.36,5.36,5.35,5.35,17200.0
2010-08-30 10:35:00,5.35,5.37,5.35,5.35,14800.0,5.35,5.37,5.35,5.35,14800.0
2010-08-30 10:40:00,5.35,5.36,5.34,5.36,14400.0,5.35,5.36,5.34,5.36,14400.0
2010-08-30 10:45:00,5.36,5.36,5.36,5.36,6800.0,5.36,5.36,5.36,5.36,6800.0
2010-08-30 10:50:00,5.36,5.38,5.36,5.37,6800.0,5.36,5.38,5.36,5.37,6800.0
2010-08-30 10:55:00,5.37,5.37,5.36,5.36,9600.0,5.37,5.37,5.36,5.36,9600.0
2010-08-30 11:00:00,5.36,5.36,5.34,5.34,12400.0,5.36,5.36,5.34,5.34,12400.0
2010-08-30 11:05:00,5.34,5.35,5.33,5.35,20800.0,5.34,5.35,5.33,5.35,20800.0
2010-08-30 11:10:00,5.35,5.35,5.34,5.34,8000.0,5.35,5.35,5.34,5.34,8000.0
2010-08-30 11:15:00,5.34,5.35,5.34,5.35,8000.0,5.34,5.35,5.34,5.35,8000.0
2010-08-30 11:20:00,5.35,5.35,5.34,5.34,10800.0,5.35,5.35,5.34,5.34,10800.0
2010-08-30 11:25:00,5.35,5.35,5.34,5.34,16400.0,5.35,5.35,5.34,5.34,16400.0
2010-08-30 11:30:00,5.34,5.34,5.34,5.34,3200.0,5.34,5.34,5.34,5.34,3200.0
2010-08-30 11:35:00,5.34,5.35,5.32,5.32,36400.0,5.34,5.35,5.32,5.32,36400.0
2010-08-30 11:40:00,5.32,5.32,5.31,5.31,11600.0,5.32,5.32,5.31,5.31,11600.0
2010-08-30 11:45:00,5.31,5.31,5.3,5.31,24000.0,5.31,5.31,5.3,5.31,24000.0
2010-08-30 11:50:00,5.31,5.31,5.31,5.31,2000.0,5.31,5.31,5.31,5.31,2000.0
2010-08-30 11:55:00,5.31,5.32,5.31,5.31,6800.0,5.31,5.32,5.31,5.31,6800.0
2010-08-30 12:00:00,5.31,5.32,5.31,5.31,8400.0,5.31,5.32,5.31,5.31,8400.0
2010-08-30 12:05:00,5.31,5.34,5.31,5.32,38400.0,5.31,5.34,5.31,5.32,38400.0
2010-08-30 12:10:00,5.32,5.34,5.32,5.33,8400.0,5.32,5.34,5.32,5.33,8400.0
2010-08-30 12:15:00,5.33,5.34,5.33,5.33,19200.0,5.33,5.34,5.33,5.33,19200.0
2010-08-30 12:20:00,5.33,5.33,5.33,5.33,3200.0,5.33,5.33,5.33,5.33,3200.0
2010-08-30 12:25:00,5.33,5.33,5.32,5.33,22000.0,5.33,5.33,5.32,5.33,22000.0
2010-08-30 12:30:00,5.32,5.33,5.32,5.33,1600.0,5.32,5.33,5.32,5.33,1600.0
2010-08-30 12:35:00,5.33,5.34,5.33,5.34,10000.0,5.33,5.34,5.33,5.34,10000.0
2010-08-30 12:40:00,5.34,5.36,5.34,5.36,8000.0,5.34,5.36,5.34,5.36,8000.0
2010-08-30 12:45:00,5.35,5.36,5.35,5.36,16400.0,5.35,5.36,5.35,5.36,16400.0
2010-08-30 12:50:00,5.36,5.36,5.34,5.34,13600.0,5.36,5.36,5.34,5.34,13600.0
2010-08-30 12:55:00,5.34,5.35,5.34,5.34,12000.0,5.34,5.35,5.34,5.34,12000.0
2010-08-30 13:00:00,5.34,5.34,5.33,5.34,10000.0,5.34,5.34,5.33,5.34,10000.0
2010-08-30 13:05:00,5.34,5.35,5.34,5.35,6400.0,5.34,5.35,5.34,5.35,6400.0
2010-08-30 13:10:00,5.35,5.36,5.34,5.34,18400.0,5.35,5.36,5.34,5.34,18400.0
2010-08-30 13:15:00,5.33,5.35,5.33,5.34,24400.0,5.33,5.35,5.33,5.34,24400.0
2010-08-30 13:20:00,5.34,5.35,5.33,5.33,58400.0,5.34,5.35,5.33,5.33,58400.0
2010-08-30 13:25:00,5.34,5.34,5.3,5.3,16000.0,5.34,5.34,5.3,5.3,16000.0
2010-08-30 13:30:00,5.31,5.31,5.3,5.3,6800.0,5.31,5.31,5.3,5.3,6800.0
2010-08-30 13:35:00,5.3,5.3,5.3,5.3,15200.0,5.3,5.3,5.3,5.3,15200.0
2010-08-30 13:40:00,5.3,5.32,5.3,5.31,15200.0,5.3,5.32,5.3,5.31,15200.0
2010-08-30 13:45:00,5.3,5.31,5.3,5.3,22400.0,5.3,5.31,5.3,5.3,22400.0
2010-08-30 13:50:00,5.3,5.31,5.3,5.3,24400.0,5.3,5.31,5.3,5.3,24400.0
2010-08-30 13:55:00,5.29,5.3,5.29,5.29,14400.0,5.29,5.3,5.29,5.29,14400.0
2010-08-30 14:00:00,5.3,5.31,5.3,5.3,23600.0,5.3,5.31,5.3,5.3,23600.0
2010-08-30 14:05:00,5.3,5.31,5.28,5.29,34800.0,5.3,5.31,5.28,5.29,34800.0
2010-08-30 14:10:00,5.29,5.29,5.27,5.27,19200.0,5.29,5.29,5.27,5.27,19200.0
2010-08-30 14:15:00,5.27,5.28,5.27,5.28,18000.0,5.27,5.28,5.27,5.28,18000.0
2010-08-30 14:20:00,5.28,5.29,5.28,5.29,6400.0,5.28,5.29,5.28,5.29,6400.0
2010-08-30 14:25:00,5.29,5.3,5.29,5.3,12000.0,5.29,5.3,5.29,5.3,12000.0
2010-08-30 14:30:00,5.3,5.3,5.29,5.29,11200.0,5.3,5.3,5.29,5.29,11200.0
2010-08-30 14:35:00,5.29,5.29,5.28,5.28,11600.0,5.29,5.29,5.28,5.28,11600.0
2010-08-30 14:40:00,5.28,5.3,5.28,5.3,16000.0,5.28,5.3,5.28,5.3,16000.0
2010-08-30 14:45:00,5.3,5.3,5.28,5.28,21200.0,5.3,5.3,5.28,5.28,21200.0
2010-08-30 14:50:00,5.28,5.29,5.27,5.29,25600.0,5.28,5.29,5.27,5.29,25600.0
2010-08-30 14:55:00,5.29,5.29,5.28,5.28,21600.0,5.29,5.29,5.28,5.28,21600.0
2010-08-30 15:00:00,5.28,5.29,5.27,5.28,20000.0,5.28,5.29,5.27,5.28,20000.0
2010-08-30 15:05:00,5.28,5.29,5.27,5.27,24800.0,5.28,5.29,5.27,5.27,24800.0
2010-08-30 15:10:00,5.28,5.28,5.26,5.26,31600.0,5.28,5.28,5.26,5.26,31600.0
2010-08-30 15:15:00,5.26,5.26,5.24,5.25,31200.0,5.26,5.26,5.24,5.25,31200.0
2010-08-30 15:20:00,5.25,5.26,5.24,5.25,24400.0,5.25,5.26,5.24,5.25,24400.0
2010-08-30 15:25:00,5.25,5.26,5.24,5.25,36400.0,5.25,5.26,5.24,5.25,36400.0
2010-08-30 15:30:00,5.24,5.25,5.23,5.24,45600.0,5.24,5.25,5.23,5.24,45600.0
2010-08-30 15:35:00,5.24,5.25,5.24,5.25,30400.0,5.24,5.25,5.24,5.25,30400.0
2010-08-30 15:40:00,5.25,5.27,5.25,5.27,52800.0,5.25,5.27,5.25,5.27,52800.0
2010-08-30 15:45:00,5.26,5.26,5.23,5.23,41200.0,5.26,5.26,5.23,5.23,41200.0
2010-08-30 15:50:00,5.23,5.23,5.22,5.22,45200.0,5.23,5.23,5.22,5.22,45200.0
2010-08-30 15:55:00,5.23,5.23,5.21,5.21,106000.0,5.23,5.23,5.21,5.21,106000.0
2010-08-31 09:30:00,5.19,5.2,5.17,5.2,52800.0,5.19,5.2,5.17,5.2,52800.0
2010-08-31 09:35:00,5.18,5.18,5.16,5.16,10000.0,5.18,5.18,5.16,5.16,10000.0
2010-08-31 09:40:00,5.15,5.15,5.07,5.08,79200.0,5.15,5.15,5.07,5.08,79200.0
2010-08-31 09:45:00,5.08,5.14,5.08,5.13,38800.0,5.08,5.14,5.08,5.13,38800.0
2010-08-31 09:50:00,5.14,5.14,5.1,5.11,40800.0,5.14,5.14,5.1,5.11,40800.0
2010-08-31 09:55:00,5.12,5.16,5.11,5.12,94400.0,5.12,5.16,5.11,5.12,94400.0
2010-08-31 10:00:00,5.14,5.17,5.13,5.15,66000.0,5.14,5.17,5.13,5.15,66000.0
2010-08-31 10:05:00,5.15,5.15,5.12,5.14,48800.0,5.15,5.15,5.12,5.14,48800.0
2010-08-31 10:10:00,5.14,5.16,5.14,5.15,13200.0,5.14,5.16,5.14,5.15,13200.0
2010-08-31 10:15:00,5.15,5.16,5.14,5.14,16400.0,5.15,5.16,5.14,5.14,16400.0
2010-08-31 10:20:00,5.14,5.14,5.12,5.12,19200.0,5.14,5.14,5.12,5.12,19200.0
2010-08-31 10:25:00,5.12,5.14,5.12,5.13,20400.0,5.12,5.14,5.12,5.13,20400.0
2010-08-31 10:30:00,5.14,5.16,5.13,5.15,27200.0,5.14,5.16,5.13,5.15,27200.0
2010-08-31 10:35:00,5.14,5.15,5.13,5.13,31600.0,5.14,5.15,5.13,5.13,31600.0
2010-08-31 10:40:00,5.14,5.15,5.13,5.15,15200.0,5.14,5.15,5.13,5.15,15200.0
2010-08-31 10:45:00,5.15,5.15,5.14,5.14,4800.0,5.15,5.15,5.14,5.14,4800.0
2010-08-31 10:50:00,5.14,5.18,5.14,5.15,20400.0,5.14,5.18,5.14,5.15,20400.0
2010-08-31 10:55:00,5.15,5.16,5.15,5.16,6400.0,5.15,5.16,5.15,5.16,6400.0
2010-08-31 11:00:00,5.16,5.17,5.16,5.16,14000.0,5.16,5.17,5.16,5.16,14000.0
2010-08-31 11:05:00,5.16,5.17,5.15,5.15,10800.0,5.16,5.17,5.15,5.15,10800.0
2010-08-31 11:10:00,5.15,5.15,5.14,5.15,16800.0,5.15,5.15,5.14,5.15,16800.0
2010-08-31 11:15:00,5.16,5.17,5.14,5.14,16800.0,5.16,5.17,5.14,5.14,16800.0
2010-08-31 11:20:00,5.14,5.15,5.13,5.15,10000.0,5.14,5.15,5.13,5.15,10000.0
2010-08-31 11:25:00,5.15,5.16,5.14,5.15,18000.0,5.15,5.16,5.14,5.15,18000.0
2010-08-31 11:30:00,5.14,5.16,5.14,5.15,19600.0,5.14,5.16,5.14,5.15,19600.0
2010-08-31 11:35:00,5.15,5.15,5.13,5.14,36400.0,5.15,5.15,5.13,5.14,36400.0
2010-08-31 11:40:00,5.14,5.15,5.13,5.13,12800.0,5.14,5.15,5.13,5.13,12800.0
2010-08-31 11:45:00,5.13,5.14,5.13,5.14,7200.0,5.13,5.14,5.13,5.14,7200.0
2010-08-31 11:50:00,5.14,5.15,5.14,5.14,13200.0,5.14,5.15,5.14,5.14,13200.0
2010-08-31 11:55:00,5.14,5.14,5.12,5.13,10400.0,5.14,5.14,5.12,5.13,10400.0
2010-08-31 12:00:00,5.13,5.14,5.13,5.14,19600.0,5.13,5.14,5.13,5.14,19600.0
2010-08-31 12:05:00,5.14,5.14,5.14,5.14,11600.0,5.14,5.14,5.14,5.14,11600.0
2010-08-31 12:10:00,5.13,5.14,5.13,5.13,9200.0,5.13,5.14,5.13,5.13,9200.0
2010-08-31 12:15:00,5.13,5.13,5.13,5.13,2400.0,5.13,5.13,5.13,5.13,2400.0
2010-08-31 12:20:00,5.13,5.13,5.13,5.13,3600.0,5.13,5.13,5.13,5.13,3600.0
2010-08-31 12:25:00,5.13,5.13,5.13,5.13,3200.0,5.13,5.13,5.13,5.13,3200.0
2010-08-31 12:30:00,5.13,5.13,5.1,5.11,48800.0,5.13,5.13,5.1,5.11,48800.0
2010-08-31 12:35:00,5.11,5.12,5.11,5.11,3600.0,5.11,5.12,5.11,5.11,3600.0
2010-08-31 12:40:00,5.11,5.11,5.09,5.09,25600.0,5.11,5.11,5.09,5.09,25600.0
2010-08-31 12:45:00,5.1,5.1,5.1,5.1,5600.0,5.1,5.1,5.1,5.1,5600.0
2010-08-31 12:50:00,5.1,5.11,5.09,5.1,23200.0,5.1,5.11,5.09,5.1,23200.0
2010-08-31 12:55:00,5.09,5.09,5.08,5.08,16400.0,5.09,5.09,5.08,5.08,16400.0
2010-08-31 13:00:00,5.08,5.09,5.06,5.09,18800.0,5.08,5.09,5.06,5.09,18800.0
2010-08-31 13:05:00,5.08,5.09,5.07,5.08,24800.0,5.08,5.09,5.07,5.08,24800.0
2010-08-31 13:10:00,5.07,5.08,5.07,5.08,14400.0,5.07,5.08,5.07,5.08,14400.0
2010-08-31 13:15:00,5.08,5.09,5.08,5.08,8800.0,5.08,5.09,5.08,5.08,8800.0
2010-08-31 13:20:00,5.08,5.09,5.08,5.08,17200.0,5.08,5.09,5.08,5.08,17200.0
2010-08-31 13:25:00,5.08,5.08,5.08,5.08,4000.0,5.08,5.08,5.08,5.08,4000.0
2010-08-31 13:30:00,5.08,5.09,5.08,5.08,14800.0,5.08,5.09,5.08,5.08,14800.0
2010-08-31 13:35:00,5.08,5.09,5.07,5.09,19600.0,5.08,5.09,5.07,5.09,19600.0
2010-08-31 13:40:00,5.09,5.09,5.08,5.08,5600.0,5.09,5.09,5.08,5.08,5600.0
2010-08-31 13:45:00,5.08,5.09,5.07,5.07,10000.0,5.08,5.09,5.07,5.07,10000.0
2010-08-31 13:50:00,5.07,5.07,5.07,5.07,14800.0,5.07,5.07,5.07,5.07,14800.0
2010-08-31 13:55:00,5.07,5.08,5.07,5.08,6000.0,5.07,5.08,5.07,5.08,6000.0
2010-08-31 14:00:00,5.08,5.1,5.08,5.09,43600.0,5.08,5.1,5.08,5.09,43600.0
2010-08-31 14:05:00,5.09,5.12,5.09,5.12,36400.0,5.09,5.12,5.09,5.12,36400.0
2010-08-31 14:10:00,5.11,5.12,5.11,5.11,13600.0,5.11,5.12,5.11,5.11,13600.0
2010-08-31 14:15:00,5.12,5.12,5.1,5.1,23200.0,5.12,5.12,5.1,5.1,23200.0
2010-08-31 14:20:00,5.09,5.09,5.07,5.07,15600.0,5.09,5.09,5.07,5.07,15600.0
2010-08-31 14:25:00,5.07,5.09,5.07,5.08,14000.0,5.07,5.09,5.07,5.08,14000.0
2010-08-31 14:30:00,5.08,5.09,5.07,5.07,21600.0,5.08,5.09,5.07,5.07,21600.0
2010-08-31 14:35:00,5.07,5.07,5.05,5.05,13200.0,5.07,5.07,5.05,5.05,13200.0
2010-08-31 14:40:00,5.05,5.05,5.03,5.03,24400.0,5.05,5.05,5.03,5.03,24400.0
2010-08-31 14:45:00,5.02,5.02,5.01,5.01,56400.0,5.02,5.02,5.01,5.01,56400.0
2010-08-31 14:50:00,5.01,5.02,5.01,5.02,25200.0,5.01,5.02,5.01,5.02,25200.0
2010-08-31 14:55:00,5.02,5.02,5.0,5.01,20800.0,5.02,5.02,5.0,5.01,20800.0
2010-08-31 15:00:00,5.0,5.02,5.0,5.02,22800.0,5.0,5.02,5.0,5.02,22800.0
2010-08-31 15:05:00,5.02,5.02,5.01,5.01,68800.0,5.02,5.02,5.01,5.01,68800.0
2010-08-31 15:10:00,5.01,5.01,5.0,5.01,43200.0,5.01,5.01,5.0,5.01,43200.0
2010-08-31 15:15:00,5.01,5.03,5.01,5.02,27600.0,5.01,5.03,5.01,5.02,27600.0
2010-08-31 15:20:00,5.02,5.03,5.02,5.03,52000.0,5.02,5.03,5.02,5.03,52000.0
2010-08-31 15:25:00,5.03,5.04,5.03,5.04,72800.0,5.03,5.04,5.03,5.04,72800.0
2010-08-31 15:30:00,5.04,5.05,5.03,5.04,29600.0,5.04,5.05,5.03,5.04,29600.0
2010-08-31 15:35:00,5.04,5.05,5.03,5.04,21600.0,5.04,5.05,5.03,5.04,21600.0
2010-08-31 15:40:00,5.04,5.05,5.04,5.04,31600.0,5.04,5.05,5.04,5.04,31600.0
2010-08-31 15:45:00,5.05,5.08,5.04,5.08,102800.0,5.05,5.08,5.04,5.08,102800.0
2010-08-31 15:50:00,5.08,5.08,5.05,5.05,87600.0,5.08,5.08,5.05,5.05,87600.0
2010-08-31 15:55:00,5.06,5.06,5.05,5.05,84800.0,5.06,5.06,5.05,5.05,84800.0
2010-09-01 09:30:00,5.13,5.16,5.11,5.15,30800.0,5.13,5.16,5.11,5.15,30800.0
2010-09-01 09:35:00,5.16,5.16,5.12,5.13,3200.0,5.16,5.16,5.12,5.13,3200.0
2010-09-01 09:40:00,5.13,5.15,5.11,5.11,7600.0,5.13,5.15,5.11,5.11,7600.0
2010-09-01 09:45:00,5.11,5.13,5.1,5.1,6000.0,5.11,5.13,5.1,5.1,6000.0
2010-09-01 09:50:00,5.1,5.11,5.09,5.1,6000.0,5.1,5.11,5.09,5.1,6000.0
2010-09-01 09:55:00,5.11,5.12,5.1,5.11,9600.0,5.11,5.12,5.1,5.11,9600.0
2010-09-01 10:00:00,5.13,5.2,5.12,5.18,29200.0,5.13,5.2,5.12,5.18,29200.0
2010-09-01 10:05:00,5.17,5.22,5.17,5.21,25200.0,5.17,5.22,5.17,5.21,25200.0
2010-09-01 10:10:00,5.21,5.23,5.2,5.22,17200.0,5.21,5.23,5.2,5.22,17200.0
2010-09-01 10:15:00,5.23,5.23,5.21,5.22,16800.0,5.23,5.23,5.21,5.22,16800.0
2010-09-01 10:20:00,5.22,5.22,5.21,5.22,15200.0,5.22,5.22,5.21,5.22,15200.0
2010-09-01 10:25:00,5.22,5.22,5.21,5.22,7200.0,5.22,5.22,5.21,5.22,7200.0
2010-09-01 10:30:00,5.22,5.24,5.22,5.24,16800.0,5.22,5.24,5.22,5.24,16800.0
2010-09-01 10:35:00,5.24,5.24,5.23,5.23,6400.0,5.24,5.24,5.23,5.23,6400.0
2010-09-01 10:40:00,5.23,5.23,5.23,5.23,12400.0,5.23,5.23,5.23,5.23,12400.0
2010-09-01 10:45:00,5.23,5.24,5.23,5.24,8000.0,5.23,5.24,5.23,5.24,8000.0
2010-09-01 10:50:00,5.25,5.27,5.24,5.26,14800.0,5.25,5.27,5.24,5.26,14800.0
2010-09-01 10:55:00,5.27,5.27,5.26,5.26,10000.0,5.27,5.27,5.26,5.26,10000.0
2010-09-01 11:00:00,5.25,5.26,5.25,5.26,13600.0,5.25,5.26,5.25,5.26,13600.0
2010-09-01 11:05:00,5.26,5.26,5.25,5.25,7600.0,5.26,5.26,5.25,5.25,7600.0
2010-09-01 11:10:00,5.25,5.26,5.25,5.26,12400.0,5.25,5.26,5.25,5.26,12400.0
2010-09-01 11:15:00,5.26,5.26,5.24,5.25,10000.0,5.26,5.26,5.24,5.25,10000.0
2010-09-01 11:20:00,5.25,5.25,5.24,5.25,12000.0,5.25,5.25,5.24,5.25,12000.0
2010-09-01 11:25:00,5.25,5.25,5.24,5.24,15200.0,5.25,5.25,5.24,5.24,15200.0
2010-09-01 11:30:00,5.24,5.27,5.24,5.26,32800.0,5.24,5.27,5.24,5.26,32800.0
2010-09-01 11:35:00,5.26,5.27,5.26,5.26,9200.0,5.26,5.27,5.26,5.26,9200.0
2010-09-01 11:40:00,5.26,5.26,5.25,5.25,8400.0,5.26,5.26,5.25,5.25,8400.0
2010-09-01 11:45:00,5.25,5.25,5.23,5.23,14800.0,5.25,5.25,5.23,5.23,14800.0
2010-09-01 11:50:00,5.23,5.23,5.22,5.23,35200.0,5.23,5.23,5.22,5.23,35200.0
2010-09-01 11:55:00,5.22,5.22,5.2,5.2,29600.0,5.22,5.22,5.2,5.2,29600.0
2010-09-01 12:00:00,5.21,5.21,5.19,5.19,16400.0,5.21,5.21,5.19,5.19,16400.0
2010-09-01 12:05:00,5.19,5.2,5.18,5.18,13200.0,5.19,5.2,5.18,5.18,13200.0
2010-09-01 12:10:00,5.18,5.19,5.18,5.18,8400.0,5.18,5.19,5.18,5.18,8400.0
2010-09-01 12:15:00,5.18,5.18,5.18,5.18,9600.0,5.18,5.18,5.18,5.18,9600.0
2010-09-01 12:20:00,5.18,5.18,5.16,5.17,16400.0,5.18,5.18,5.16,5.17,16400.0
2010-09-01 12:25:00,5.17,5.17,5.15,5.16,29600.0,5.17,5.17,5.15,5.16,29600.0
2010-09-01 12:30:00,5.16,5.17,5.16,5.17,12000.0,5.16,5.17,5.16,5.17,12000.0
2010-09-01 12:35:00,5.17,5.17,5.17,5.17,8800.0,5.17,5.17,5.17,5.17,8800.0
2010-09-01 12:40:00,5.17,5.17,5.16,5.16,9200.0,5.17,5.17,5.16,5.16,9200.0
2010-09-01 12:45:00,5.16,5.16,5.15,5.15,9600.0,5.16,5.16,5.15,5.15,9600.0
2010-09-01 12:50:00,5.15,5.15,5.14,5.14,13200.0,5.15,5.15,5.14,5.14,13200.0
2010-09-01 12:55:00,5.14,5.16,5.14,5.14,12000.0,5.14,5.16,5.14,5.14,12000.0
2010-09-01 13:00:00,5.14,5.15,5.14,5.14,10400.0,5.14,5.15,5.14,5.14,10400.0
2010-09-01 13:05:00,5.14,5.16,5.14,5.16,8400.0,5.14,5.16,5.14,5.16,8400.0
2010-09-01 13:10:00,5.16,5.16,5.16,5.16,8400.0,5.16,5.16,5.16,5.16,8400.0
2010-09-01 13:15:00,5.16,5.16,5.16,5.16,7200.0,5.16,5.16,5.16,5.16,7200.0
2010-09-01 13:20:00,5.16,5.16,5.15,5.15,14800.0,5.16,5.16,5.15,5.15,14800.0
2010-09-01 13:25:00,5.15,5.15,5.14,5.14,6800.0,5.15,5.15,5.14,5.14,6800.0
2010-09-01 13:30:00,5.14,5.15,5.14,5.15,16800.0,5.14,5.15,5.14,5.15,16800.0
2010-09-01 13:35:00,5.14,5.15,5.14,5.15,8800.0,5.14,5.15,5.14,5.15,8800.0
2010-09-01 13:40:00,5.15,5.15,5.15,5.15,17200.0,5.15,5.15,5.15,5.15,17200.0
2010-09-01 13:45:00,5.16,5.16,5.16,5.16,9200.0,5.16,5.16,5.16,5.16,9200.0
2010-09-01 13:50:00,5.16,5.17,5.16,5.16,9600.0,5.16,5.17,5.16,5.16,9600.0
2010-09-01 13:55:00,5.16,5.16,5.15,5.15,13600.0,5.16,5.16,5.15,5.15,13600.0
2010-09-01 14:00:00,5.15,5.16,5.15,5.15,15200.0,5.15,5.16,5.15,5.15,15200.0
2010-09-01 14:05:00,5.15,5.17,5.15,5.16,52800.0,5.15,5.17,5.15,5.16,52800.0
2010-09-01 14:10:00,5.16,5.16,5.14,5.14,19200.0,5.16,5.16,5.14,5.14,19200.0
2010-09-01 14:15:00,5.14,5.14,5.14,5.14,14800.0,5.14,5.14,5.14,5.14,14800.0
2010-09-01 14:20:00,5.14,5.14,5.12,5.13,14800.0,5.14,5.14,5.12,5.13,14800.0
2010-09-01 14:25:00,5.12,5.13,5.12,5.13,23200.0,5.12,5.13,5.12,5.13,23200.0
2010-09-01 14:30:00,5.13,5.14,5.13,5.14,18000.0,5.13,5.14,5.13,5.14,18000.0
2010-09-01 14:35:00,5.14,5.14,5.13,5.13,30000.0,5.14,5.14,5.13,5.13,30000.0
2010-09-01 14:40:00,5.14,5.14,5.13,5.14,14000.0,5.14,5.14,5.13,5.14,14000.0
2010-09-01 14:45:00,5.14,5.14,5.14,5.14,17600.0,5.14,5.14,5.14,5.14,17600.0
2010-09-01 14:50:00,5.13,5.14,5.13,5.14,20800.0,5.13,5.14,5.13,5.14,20800.0
2010-09-01 14:55:00,5.14,5.14,5.14,5.14,12400.0,5.14,5.14,5.14,5.14,12400.0
2010-09-01 15:00:00,5.14,5.14,5.13,5.14,28800.0,5.14,5.14,5.13,5.14,28800.0
2010-09-01 15:05:00,5.14,5.15,5.14,5.14,21200.0,5.14,5.15,5.14,5.14,21200.0
2010-09-01 15:10:00,5.14,5.14,5.14,5.14,17600.0,5.14,5.14,5.14,5.14,17600.0
2010-09-01 15:15:00,5.14,5.14,5.13,5.13,31600.0,5.14,5.14,5.13,5.13,31600.0
2010-09-01 15:20:00,5.13,5.13,5.13,5.13,26000.0,5.13,5.13,5.13,5.13,26000.0
2010-09-01 15:25:00,5.13,5.13,5.12,5.13,26800.0,5.13,5.13,5.12,5.13,26800.0
2010-09-01 15:30:00,5.12,5.13,5.12,5.12,22000.0,5.12,5.13,5.12,5.12,22000.0
2010-09-01 15:35:00,5.12,5.13,5.12,5.13,26800.0,5.12,5.13,5.12,5.13,26800.0
2010-09-01 15:40:00,5.13,5.13,5.12,5.13,31600.0,5.13,5.13,5.12,5.13,31600.0
2010-09-01 15:45:00,5.13,5.14,5.12,5.14,78400.0,5.13,5.14,5.12,5.14,78400.0
2010-09-01 15:50:00,5.14,5.14,5.12,5.13,60000.0,5.14,5.14,5.12,5.13,60000.0
2010-09-01 15:55:00,5.13,5.15,5.13,5.15,146800.0,5.13,5.15,5.13,5.15,146800.0
2010-09-02 09:30:00,5.15,5.15,5.08,5.11,10400.0,5.15,5.15,5.08,5.11,10400.0
2010-09-02 09:35:00,5.1,5.12,5.1,5.11,7600.0,5.1,5.12,5.1,5.11,7600.0
2010-09-02 09:40:00,5.12,5.14,5.11,5.13,8000.0,5.12,5.14,5.11,5.13,8000.0
2010-09-02 09:45:00,5.13,5.16,5.13,5.16,9200.0,5.13,5.16,5.13,5.16,9200.0
2010-09-02 09:50:00,5.15,5.15,5.15,5.15,2000.0,5.15,5.15,5.15,5.15,2000.0
2010-09-02 09:55:00,5.15,5.17,5.15,5.17,5600.0,5.15,5.17,5.15,5.17,5600.0
2010-09-02 10:00:00,5.18,5.18,5.15,5.16,18000.0,5.18,5.18,5.15,5.16,18000.0
2010-09-02 10:05:00,5.16,5.17,5.15,5.15,4800.0,5.16,5.17,5.15,5.15,4800.0
2010-09-02 10:10:00,5.15,5.16,5.15,5.16,6000.0,5.15,5.16,5.15,5.16,6000.0
2010-09-02 10:15:00,5.16,5.16,5.14,5.14,4400.0,5.16,5.16,5.14,5.14,4400.0
2010-09-02 10:20:00,5.15,5.17,5.15,5.17,22000.0,5.15,5.17,5.15,5.17,22000.0
2010-09-02 10:25:00,5.17,5.18,5.16,5.18,10800.0,5.17,5.18,5.16,5.18,10800.0
2010-09-02 10:30:00,5.17,5.17,5.15,5.16,38000.0,5.17,5.17,5.15,5.16,38000.0
2010-09-02 10:35:00,5.16,5.16,5.15,5.15,18000.0,5.16,5.16,5.15,5.15,18000.0
2010-09-02 10:40:00,5.16,5.16,5.15,5.15,5200.0,5.16,5.16,5.15,5.15,5200.0
2010-09-02 10:45:00,5.15,5.16,5.14,5.16,10400.0,5.15,5.16,5.14,5.16,10400.0
2010-09-02 10:50:00,5.16,5.17,5.16,5.17,11200.0,5.16,5.17,5.16,5.17,11200.0
2010-09-02 10:55:00,5.16,5.17,5.16,5.16,11600.0,5.16,5.17,5.16,5.16,11600.0
2010-09-02 11:00:00,5.17,5.17,5.16,5.16,5600.0,5.17,5.17,5.16,5.16,5600.0
2010-09-02 11:05:00,5.16,5.16,5.14,5.14,7600.0,5.16,5.16,5.14,5.14,7600.0
2010-09-02 11:10:00,5.14,5.14,5.12,5.12,11200.0,5.14,5.14,5.12,5.12,11200.0
2010-09-02 11:15:00,5.12,5.12,5.12,5.12,9600.0,5.12,5.12,5.12,5.12,9600.0
2010-09-02 11:20:00,5.12,5.12,5.12,5.12,6800.0,5.12,5.12,5.12,5.12,6800.0
2010-09-02 11:25:00,5.12,5.13,5.12,5.13,58800.0,5.12,5.13,5.12,5.13,58800.0
2010-09-02 11:30:00,5.13,5.14,5.13,5.13,20800.0,5.13,5.14,5.13,5.13,20800.0
2010-09-02 11:35:00,5.13,5.14,5.13,5.14,4800.0,5.13,5.14,5.13,5.14,4800.0
2010-09-02 11:40:00,5.14,5.16,5.14,5.14,10000.0,5.14,5.16,5.14,5.14,10000.0
2010-09-02 11:45:00,5.14,5.14,5.13,5.13,4800.0,5.14,5.14,5.13,5.13,4800.0
2010-09-02 11:50:00,5.13,5.13,5.13,5.13,2800.0,5.13,5.13,5.13,5.13,2800.0
2010-09-02 11:55:00,5.13,5.13,5.12,5.12,7600.0,5.13,5.13,5.12,5.12,7600.0
2010-09-02 12:00:00,5.12,5.12,5.11,5.12,7200.0,5.12,5.12,5.11,5.12,7200.0
2010-09-02 12:05:00,5.13,5.13,5.1,5.11,14400.0,5.13,5.13,5.1,5.11,14400.0
2010-09-02 12:10:00,5.11,5.11,5.11,5.11,13200.0,5.11,5.11,5.11,5.11,13200.0
2010-09-02 12:15:00,5.11,5.11,5.1,5.1,12800.0,5.11,5.11,5.1,5.1,12800.0
2010-09-02 12:20:00,5.1,5.1,5.1,5.1,4400.0,5.1,5.1,5.1,5.1,4400.0
2010-09-02 12:25:00,5.1,5.11,5.1,5.11,10000.0,5.1,5.11,5.1,5.11,10000.0
2010-09-02 12:30:00,5.12,5.12,5.1,5.1,14800.0,5.12,5.12,5.1,5.1,14800.0
2010-09-02 12:35:00,5.1,5.1,5.1,5.1,14800.0,5.1,5.1,5.1,5.1,14800.0
2010-09-02 12:40:00,5.1,5.1,5.1,5.1,26000.0,5.1,5.1,5.1,5.1,26000.0
2010-09-02 12:45:00,5.1,5.1,5.09,5.1,13200.0,5.1,5.1,5.09,5.1,13200.0
2010-09-02 12:50:00,5.1,5.1,5.09,5.09,14000.0,5.1,5.1,5.09,5.09,14000.0
2010-09-02 12:55:00,5.08,5.09,5.08,5.09,5200.0,5.08,5.09,5.08,5.09,5200.0
2010-09-02 13:00:00,5.1,5.1,5.1,5.1,2000.0,5.1,5.1,5.1,5.1,2000.0
2010-09-02 13:05:00,5.1,5.1,5.09,5.1,8000.0,5.1,5.1,5.09,5.1,8000.0
2010-09-02 13:10:00,5.09,5.09,5.08,5.08,7600.0,5.09,5.09,5.08,5.08,7600.0
2010-09-02 13:15:00,5.09,5.1,5.08,5.08,8400.0,5.09,5.1,5.08,5.08,8400.0
2010-09-02 13:20:00,5.09,5.1,5.08,5.08,6800.0,5.09,5.1,5.08,5.08,6800.0
2010-09-02 13:25:00,5.08,5.09,5.08,5.08,6400.0,5.08,5.09,5.08,5.08,6400.0
2010-09-02 13:30:00,5.08,5.09,5.08,5.09,10800.0,5.08,5.09,5.08,5.09,10800.0
2010-09-02 13:35:00,5.08,5.09,5.08,5.08,14800.0,5.08,5.09,5.08,5.08,14800.0
2010-09-02 13:40:00,5.09,5.1,5.08,5.09,26800.0,5.09,5.1,5.08,5.09,26800.0
2010-09-02 13:45:00,5.09,5.1,5.09,5.09,13200.0,5.09,5.1,5.09,5.09,13200.0
2010-09-02 13:50:00,5.09,5.1,5.09,5.1,3600.0,5.09,5.1,5.09,5.1,3600.0
2010-09-02 13:55:00,5.1,5.1,5.09,5.09,21200.0,5.1,5.1,5.09,5.09,21200.0
2010-09-02 14:00:00,5.09,5.09,5.08,5.09,39600.0,5.09,5.09,5.08,5.09,39600.0
2010-09-02 14:05:00,5.09,5.1,5.09,5.09,11200.0,5.09,5.1,5.09,5.09,11200.0
2010-09-02 14:10:00,5.09,5.1,5.09,5.1,7200.0,5.09,5.1,5.09,5.1,7200.0
2010-09-02 14:15:00,5.1,5.1,5.09,5.1,11600.0,5.1,5.1,5.09,5.1,11600.0
2010-09-02 14:20:00,5.1,5.1,5.09,5.09,14000.0,5.1,5.1,5.09,5.09,14000.0
2010-09-02 14:25:00,5.09,5.09,5.08,5.08,12400.0,5.09,5.09,5.08,5.08,12400.0
2010-09-02 14:30:00,5.08,5.09,5.08,5.09,14400.0,5.08,5.09,5.08,5.09,14400.0
2010-09-02 14:35:00,5.09,5.09,5.08,5.09,18000.0,5.09,5.09,5.08,5.09,18000.0
2010-09-02 14:40:00,5.09,5.09,5.08,5.09,17600.0,5.09,5.09,5.08,5.09,17600.0
2010-09-02 14:45:00,5.09,5.1,5.09,5.09,10400.0,5.09,5.1,5.09,5.09,10400.0
2010-09-02 14:50:00,5.09,5.09,5.09,5.09,7200.0,5.09,5.09,5.09,5.09,7200.0
2010-09-02 14:55:00,5.1,5.1,5.09,5.1,13600.0,5.1,5.1,5.09,5.1,13600.0
2010-09-02 15:00:00,5.11,5.11,5.1,5.1,18400.0,5.11,5.11,5.1,5.1,18400.0
2010-09-02 15:05:00,5.1,5.11,5.1,5.1,12400.0,5.1,5.11,5.1,5.1,12400.0
2010-09-02 15:10:00,5.11,5.12,5.11,5.12,19200.0,5.11,5.12,5.11,5.12,19200.0
2010-09-02 15:15:00,5.12,5.12,5.11,5.11,24800.0,5.12,5.12,5.11,5.11,24800.0
2010-09-02 15:20:00,5.11,5.12,5.11,5.12,14000.0,5.11,5.12,5.11,5.12,14000.0
2010-09-02 15:25:00,5.11,5.12,5.11,5.12,11600.0,5.11,5.12,5.11,5.12,11600.0
2010-09-02 15:30:00,5.12,5.13,5.12,5.13,14000.0,5.12,5.13,5.12,5.13,14000.0
2010-09-02 15:35:00,5.13,5.15,5.13,5.14,23600.0,5.13,5.15,5.13,5.14,23600.0
2010-09-02 15:40:00,5.14,5.14,5.13,5.14,17600.0,5.14,5.14,5.13,5.14,17600.0
2010-09-02 15:45:00,5.14,5.16,5.14,5.14,52400.0,5.14,5.16,5.14,5.14,52400.0
2010-09-02 15:50:00,5.14,5.14,5.13,5.13,70400.0,5.14,5.14,5.13,5.13,70400.0
2010-09-02 15:55:00,5.13,5.14,5.13,5.14,79200.0,5.13,5.14,5.13,5.14,79200.0
2010-09-03 09:30:00,5.2,5.21,5.19,5.21,4000.0,5.2,5.21,5.19,5.21,4000.0
2010-09-03 09:35:00,5.21,5.25,5.21,5.25,9200.0,5.21,5.25,5.21,5.25,9200.0
2010-09-03 09:40:00,5.25,5.25,5.24,5.24,6000.0,5.25,5.25,5.24,5.24,6000.0
2010-09-03 09:45:00,5.25,5.26,5.25,5.26,15600.0,5.25,5.26,5.25,5.26,15600.0
2010-09-03 09:50:00,5.25,5.27,5.25,5.27,6400.0,5.25,5.27,5.25,5.27,6400.0
2010-09-03 09:55:00,5.27,5.27,5.27,5.27,6800.0,5.27,5.27,5.27,5.27,6800.0
2010-09-03 10:00:00,5.28,5.28,5.25,5.27,12000.0,5.28,5.28,5.25,5.27,12000.0
2010-09-03 10:05:00,5.27,5.29,5.25,5.28,13200.0,5.27,5.29,5.25,5.28,13200.0
2010-09-03 10:10:00,5.29,5.29,5.27,5.29,84400.0,5.29,5.29,5.27,5.29,84400.0
2010-09-03 10:15:00,5.29,5.3,5.28,5.3,18400.0,5.29,5.3,5.28,5.3,18400.0
2010-09-03 10:20:00,5.3,5.32,5.3,5.31,14000.0,5.3,5.32,5.3,5.31,14000.0
2010-09-03 10:25:00,5.31,5.33,5.3,5.31,52400.0,5.31,5.33,5.3,5.31,52400.0
2010-09-03 10:30:00,5.31,5.31,5.28,5.29,33200.0,5.31,5.31,5.28,5.29,33200.0
2010-09-03 10:35:00,5.29,5.31,5.28,5.3,38800.0,5.29,5.31,5.28,5.3,38800.0
2010-09-03 10:40:00,5.3,5.32,5.3,5.32,13200.0,5.3,5.32,5.3,5.32,13200.0
2010-09-03 10:45:00,5.32,5.33,5.32,5.33,16400.0,5.32,5.33,5.32,5.33,16400.0
2010-09-03 10:50:00,5.33,5.35,5.32,5.34,42000.0,5.33,5.35,5.32,5.34,42000.0
2010-09-03 10:55:00,5.34,5.36,5.33,5.36,30000.0,5.34,5.36,5.33,5.36,30000.0
2010-09-03 11:00:00,5.36,5.36,5.33,5.34,12800.0,5.36,5.36,5.33,5.34,12800.0
2010-09-03 11:05:00,5.34,5.35,5.33,5.33,68000.0,5.34,5.35,5.33,5.33,68000.0
2010-09-03 11:10:00,5.33,5.34,5.3,5.32,26800.0,5.33,5.34,5.3,5.32,26800.0
2010-09-03 11:15:00,5.33,5.33,5.31,5.31,48000.0,5.33,5.33,5.31,5.31,48000.0
2010-09-03 11:20:00,5.31,5.31,5.29,5.3,9200.0,5.31,5.31,5.29,5.3,9200.0
2010-09-03 11:25:00,5.3,5.3,5.29,5.29,6000.0,5.3,5.3,5.29,5.29,6000.0
2010-09-03 11:30:00,5.29,5.29,5.27,5.27,4800.0,5.29,5.29,5.27,5.27,4800.0
2010-09-03 11:35:00,5.27,5.28,5.26,5.27,8000.0,5.27,5.28,5.26,5.27,8000.0
2010-09-03 11:40:00,5.28,5.29,5.28,5.29,4000.0,5.28,5.29,5.28,5.29,4000.0
2010-09-03 11:45:00,5.29,5.29,5.27,5.28,4800.0,5.29,5.29,5.27,5.28,4800.0
2010-09-03 11:50:00,5.27,5.27,5.26,5.26,3600.0,5.27,5.27,5.26,5.26,3600.0
2010-09-03 11:55:00,5.26,5.27,5.26,5.27,2800.0,5.26,5.27,5.26,5.27,2800.0
2010-09-03 12:00:00,5.27,5.27,5.27,5.27,400.0,5.27,5.27,5.27,5.27,400.0
2010-09-03 12:05:00,5.27,5.27,5.26,5.26,2800.0,5.27,5.27,5.26,5.26,2800.0
2010-09-03 12:10:00,5.27,5.27,5.27,5.27,400.0,5.27,5.27,5.27,5.27,400.0
2010-09-03 12:15:00,5.27,5.27,5.27,5.27,800.0,5.27,5.27,5.27,5.27,800.0
2010-09-03 12:20:00,5.27,5.28,5.27,5.28,1600.0,5.27,5.28,5.27,5.28,1600.0
2010-09-03 12:25:00,5.28,5.28,5.26,5.26,5200.0,5.28,5.28,5.26,5.26,5200.0
2010-09-03 12:30:00,5.26,5.27,5.26,5.26,5600.0,5.26,5.27,5.26,5.26,5600.0
2010-09-03 12:35:00,5.26,5.27,5.26,5.27,25200.0,5.26,5.27,5.26,5.27,25200.0
2010-09-03 12:40:00,5.27,5.27,5.26,5.26,12000.0,5.27,5.27,5.26,5.26,12000.0
2010-09-03 12:45:00,5.26,5.26,5.25,5.25,2400.0,5.26,5.26,5.25,5.25,2400.0
2010-09-03 12:50:00,5.26,5.27,5.26,5.27,4800.0,5.26,5.27,5.26,5.27,4800.0
2010-09-03 12:55:00,5.28,5.28,5.27,5.27,2800.0,5.28,5.28,5.27,5.27,2800.0
2010-09-03 13:00:00,5.28,5.29,5.28,5.29,6800.0,5.28,5.29,5.28,5.29,6800.0
2010-09-03 13:05:00,5.28,5.28,5.28,5.28,2000.0,5.28,5.28,5.28,5.28,2000.0
2010-09-03 13:10:00,5.28,5.29,5.28,5.29,2800.0,5.28,5.29,5.28,5.29,2800.0
2010-09-03 13:15:00,5.28,5.28,5.28,5.28,400.0,5.28,5.28,5.28,5.28,400.0
2010-09-03 13:20:00,5.29,5.29,5.28,5.28,6800.0,5.29,5.29,5.28,5.28,6800.0
2010-09-03 13:25:00,5.28,5.28,5.28,5.28,2000.0,5.28,5.28,5.28,5.28,2000.0
2010-09-03 13:30:00,5.28,5.28,5.28,5.28,2400.0,5.28,5.28,5.28,5.28,2400.0
2010-09-03 13:35:00,5.29,5.29,5.28,5.29,3600.0,5.29,5.29,5.28,5.29,3600.0
2010-09-03 13:40:00,5.29,5.29,5.28,5.28,3600.0,5.29,5.29,5.28,5.28,3600.0
2010-09-03 13:45:00,5.28,5.3,5.28,5.28,48800.0,5.28,5.3,5.28,5.28,48800.0
2010-09-03 13:50:00,5.29,5.29,5.29,5.29,5600.0,5.29,5.29,5.29,5.29,5600.0
2010-09-03 13:55:00,5.29,5.29,5.29,5.29,1600.0,5.29,5.29,5.29,5.29,1600.0
2010-09-03 14:00:00,5.29,5.29,5.28,5.28,12400.0,5.29,5.29,5.28,5.28,12400.0
2010-09-03 14:05:00,5.28,5.29,5.28,5.29,32000.0,5.28,5.29,5.28,5.29,32000.0
2010-09-03 14:10:00,5.29,5.29,5.28,5.29,50000.0,5.29,5.29,5.28,5.29,50000.0
2010-09-03 14:15:00,5.29,5.29,5.28,5.28,10400.0,5.29,5.29,5.28,5.28,10400.0
2010-09-03 14:20:00,5.29,5.29,5.28,5.29,21200.0,5.29,5.29,5.28,5.29,21200.0
2010-09-03 14:25:00,5.29,5.3,5.28,5.3,23200.0,5.29,5.3,5.28,5.3,23200.0
2010-09-03 14:30:00,5.3,5.32,5.3,5.31,22400.0,5.3,5.32,5.3,5.31,22400.0
2010-09-03 14:35:00,5.31,5.32,5.31,5.32,9200.0,5.31,5.32,5.31,5.32,9200.0
2010-09-03 14:40:00,5.32,5.33,5.31,5.32,8800.0,5.32,5.33,5.31,5.32,8800.0
2010-09-03 14:45:00,5.32,5.32,5.32,5.32,21200.0,5.32,5.32,5.32,5.32,21200.0
2010-09-03 14:50:00,5.32,5.32,5.32,5.32,27200.0,5.32,5.32,5.32,5.32,27200.0
2010-09-03 14:55:00,5.31,5.32,5.31,5.31,4000.0,5.31,5.32,5.31,5.31,4000.0
2010-09-03 15:00:00,5.31,5.32,5.3,5.31,24800.0,5.31,5.32,5.3,5.31,24800.0
2010-09-03 15:05:00,5.32,5.32,5.3,5.31,50800.0,5.32,5.32,5.3,5.31,50800.0
2010-09-03 15:10:00,5.31,5.31,5.31,5.31,4400.0,5.31,5.31,5.31,5.31,4400.0
2010-09-03 15:15:00,5.31,5.31,5.31,5.31,2800.0,5.31,5.31,5.31,5.31,2800.0
2010-09-03 15:20:00,5.31,5.32,5.31,5.31,14400.0,5.31,5.32,5.31,5.31,14400.0
2010-09-03 15:25:00,5.31,5.33,5.31,5.33,11600.0,5.31,5.33,5.31,5.33,11600.0
2010-09-03 15:30:00,5.33,5.33,5.32,5.32,8800.0,5.33,5.33,5.32,5.32,8800.0
2010-09-03 15:35:00,5.32,5.34,5.32,5.33,17200.0,5.32,5.34,5.32,5.33,17200.0
2010-09-03 15:40:00,5.33,5.35,5.33,5.35,20000.0,5.33,5.35,5.33,5.35,20000.0
2010-09-03 15:45:00,5.35,5.36,5.35,5.36,37600.0,5.35,5.36,5.35,5.36,37600.0
2010-09-03 15:50:00,5.36,5.37,5.35,5.36,66400.0,5.36,5.37,5.35,5.36,66400.0
2010-09-03 15:55:00,5.36,5.37,5.36,5.36,94000.0,5.36,5.37,5.36,5.36,94000.0
2010-09-07 09:30:00,5.25,5.25,5.19,5.2,49200.0,5.25,5.25,5.19,5.2,49200.0
2010-09-07 09:35:00,5.2,5.21,5.15,5.2,20800.0,5.2,5.21,5.15,5.2,20800.0
2010-09-07 09:40:00,5.19,5.23,5.19,5.22,20800.0,5.19,5.23,5.19,5.22,20800.0
2010-09-07 09:45:00,5.22,5.22,5.18,5.18,41200.0,5.22,5.22,5.18,5.18,41200.0
2010-09-07 09:50:00,5.18,5.2,5.18,5.18,34400.0,5.18,5.2,5.18,5.18,34400.0
2010-09-07 09:55:00,5.18,5.19,5.18,5.18,32800.0,5.18,5.19,5.18,5.18,32800.0
2010-09-07 10:00:00,5.17,5.19,5.17,5.19,30800.0,5.17,5.19,5.17,5.19,30800.0
2010-09-07 10:05:00,5.19,5.2,5.19,5.2,19600.0,5.19,5.2,5.19,5.2,19600.0
2010-09-07 10:10:00,5.21,5.21,5.19,5.21,52000.0,5.21,5.21,5.19,5.21,52000.0
2010-09-07 10:15:00,5.2,5.23,5.2,5.23,51200.0,5.2,5.23,5.2,5.23,51200.0
2010-09-07 10:20:00,5.22,5.22,5.21,5.21,7200.0,5.22,5.22,5.21,5.21,7200.0
2010-09-07 10:25:00,5.21,5.23,5.21,5.23,11200.0,5.21,5.23,5.21,5.23,11200.0
2010-09-07 10:30:00,5.23,5.23,5.21,5.23,17200.0,5.23,5.23,5.21,5.23,17200.0
2010-09-07 10:35:00,5.23,5.24,5.22,5.24,13200.0,5.23,5.24,5.22,5.24,13200.0
2010-09-07 10:40:00,5.24,5.25,5.24,5.25,5600.0,5.24,5.25,5.24,5.25,5600.0
2010-09-07 10:45:00,5.25,5.25,5.23,5.24,24000.0,5.25,5.25,5.23,5.24,24000.0
2010-09-07 10:50:00,5.24,5.24,5.22,5.22,7200.0,5.24,5.24,5.22,5.22,7200.0
2010-09-07 10:55:00,5.22,5.25,5.22,5.25,10800.0,5.22,5.25,5.22,5.25,10800.0
2010-09-07 11:00:00,5.24,5.26,5.24,5.25,37600.0,5.24,5.26,5.24,5.25,37600.0
2010-09-07 11:05:00,5.25,5.25,5.25,5.25,8800.0,5.25,5.25,5.25,5.25,8800.0
2010-09-07 11:10:00,5.26,5.26,5.25,5.26,8800.0,5.26,5.26,5.25,5.26,8800.0
2010-09-07 11:15:00,5.25,5.26,5.25,5.25,10400.0,5.25,5.26,5.25,5.25,10400.0
2010-09-07 11:20:00,5.26,5.27,5.26,5.27,8000.0,5.26,5.27,5.26,5.27,8000.0
2010-09-07 11:25:00,5.27,5.28,5.26,5.28,62800.0,5.27,5.28,5.26,5.28,62800.0
2010-09-07 11:30:00,5.28,5.28,5.26,5.26,5200.0,5.28,5.28,5.26,5.26,5200.0
2010-09-07 11:35:00,5.25,5.27,5.25,5.26,29200.0,5.25,5.27,5.25,5.26,29200.0
2010-09-07 11:40:00,5.26,5.27,5.25,5.27,26400.0,5.26,5.27,5.25,5.27,26400.0
2010-09-07 11:45:00,5.27,5.27,5.26,5.27,32400.0,5.27,5.27,5.26,5.27,32400.0
2010-09-07 11:50:00,5.26,5.26,5.25,5.25,31600.0,5.26,5.26,5.25,5.25,31600.0
2010-09-07 11:55:00,5.26,5.27,5.26,5.27,71600.0,5.26,5.27,5.26,5.27,71600.0
2010-09-07 12:00:00,5.27,5.28,5.26,5.28,23600.0,5.27,5.28,5.26,5.28,23600.0
2010-09-07 12:05:00,5.28,5.28,5.28,5.28,2400.0,5.28,5.28,5.28,5.28,2400.0
2010-09-07 12:10:00,5.29,5.3,5.28,5.29,31200.0,5.29,5.3,5.28,5.29,31200.0
2010-09-07 12:15:00,5.29,5.29,5.28,5.28,2800.0,5.29,5.29,5.28,5.28,2800.0
2010-09-07 12:20:00,5.28,5.28,5.26,5.26,4800.0,5.28,5.28,5.26,5.26,4800.0
2010-09-07 12:25:00,5.26,5.26,5.26,5.26,2400.0,5.26,5.26,5.26,5.26,2400.0
2010-09-07 12:30:00,5.25,5.26,5.25,5.25,15600.0,5.25,5.26,5.25,5.25,15600.0
2010-09-07 12:35:00,5.25,5.25,5.25,5.25,2000.0,5.25,5.25,5.25,5.25,2000.0
2010-09-07 12:40:00,5.25,5.26,5.25,5.26,8000.0,5.25,5.26,5.25,5.26,8000.0
2010-09-07 12:45:00,5.26,5.27,5.26,5.26,3600.0,5.26,5.27,5.26,5.26,3600.0
2010-09-07 12:50:00,5.26,5.27,5.25,5.26,74800.0,5.26,5.27,5.25,5.26,74800.0
2010-09-07 12:55:00,5.26,5.26,5.26,5.26,0.0,5.26,5.26,5.26,5.26,0.0
2010-09-07 13:00:00,5.26,5.26,5.26,5.26,4000.0,5.26,5.26,5.26,5.26,4000.0
2010-09-07 13:05:00,5.25,5.25,5.25,5.25,5600.0,5.25,5.25,5.25,5.25,5600.0
2010-09-07 13:10:00,5.25,5.25,5.25,5.25,1200.0,5.25,5.25,5.25,5.25,1200.0
2010-09-07 13:15:00,5.25,5.26,5.25,5.26,6800.0,5.25,5.26,5.25,5.26,6800.0
2010-09-07 13:20:00,5.25,5.25,5.24,5.25,9600.0,5.25,5.25,5.24,5.25,9600.0
2010-09-07 13:25:00,5.25,5.25,5.24,5.25,10400.0,5.25,5.25,5.24,5.25,10400.0
2010-09-07 13:30:00,5.25,5.25,5.25,5.25,3200.0,5.25,5.25,5.25,5.25,3200.0
2010-09-07 13:35:00,5.26,5.26,5.26,5.26,16400.0,5.26,5.26,5.26,5.26,16400.0
2010-09-07 13:40:00,5.26,5.26,5.25,5.26,4800.0,5.26,5.26,5.25,5.26,4800.0
2010-09-07 13:45:00,5.25,5.26,5.25,5.26,18800.0,5.25,5.26,5.25,5.26,18800.0
2010-09-07 13:50:00,5.26,5.26,5.26,5.26,3600.0,5.26,5.26,5.26,5.26,3600.0
2010-09-07 13:55:00,5.27,5.28,5.27,5.28,1600.0,5.27,5.28,5.27,5.28,1600.0
2010-09-07 14:00:00,5.28,5.28,5.27,5.27,11200.0,5.28,5.28,5.27,5.27,11200.0
2010-09-07 14:05:00,5.27,5.27,5.27,5.27,3600.0,5.27,5.27,5.27,5.27,3600.0
2010-09-07 14:10:00,5.27,5.27,5.26,5.26,9200.0,5.27,5.27,5.26,5.26,9200.0
2010-09-07 14:15:00,5.27,5.27,5.27,5.27,3600.0,5.27,5.27,5.27,5.27,3600.0
2010-09-07 14:20:00,5.27,5.28,5.27,5.27,3200.0,5.27,5.28,5.27,5.27,3200.0
2010-09-07 14:25:00,5.27,5.27,5.26,5.26,3200.0,5.27,5.27,5.26,5.26,3200.0
2010-09-07 14:30:00,5.26,5.26,5.26,5.26,7600.0,5.26,5.26,5.26,5.26,7600.0
2010-09-07 14:35:00,5.27,5.27,5.25,5.25,5200.0,5.27,5.27,5.25,5.25,5200.0
2010-09-07 14:40:00,5.25,5.26,5.25,5.26,5600.0,5.25,5.26,5.25,5.26,5600.0
2010-09-07 14:45:00,5.26,5.26,5.25,5.25,5200.0,5.26,5.26,5.25,5.25,5200.0
2010-09-07 14:50:00,5.25,5.25,5.25,5.25,11200.0,5.25,5.25,5.25,5.25,11200.0
2010-09-07 14:55:00,5.25,5.25,5.24,5.25,28800.0,5.25,5.25,5.24,5.25,28800.0
2010-09-07 15:00:00,5.25,5.25,5.25,5.25,6000.0,5.25,5.25,5.25,5.25,6000.0
2010-09-07 15:05:00,5.25,5.25,5.24,5.25,11200.0,5.25,5.25,5.24,5.25,11200.0
2010-09-07 15:10:00,5.25,5.26,5.25,5.26,4400.0,5.25,5.26,5.25,5.26,4400.0
2010-09-07 15:15:00,5.26,5.26,5.24,5.25,35600.0,5.26,5.26,5.24,5.25,35600.0
2010-09-07 15:20:00,5.25,5.26,5.25,5.26,16800.0,5.25,5.26,5.25,5.26,16800.0
2010-09-07 15:25:00,5.25,5.25,5.24,5.25,21200.0,5.25,5.25,5.24,5.25,21200.0
2010-09-07 15:30:00,5.25,5.25,5.24,5.24,10800.0,5.25,5.25,5.24,5.24,10800.0
2010-09-07 15:35:00,5.25,5.26,5.24,5.26,18400.0,5.25,5.26,5.24,5.26,18400.0
2010-09-07 15:40:00,5.26,5.27,5.25,5.26,42800.0,5.26,5.27,5.25,5.26,42800.0
2010-09-07 15:45:00,5.26,5.26,5.24,5.24,67600.0,5.26,5.26,5.24,5.24,67600.0
2010-09-07 15:50:00,5.24,5.24,5.22,5.22,31600.0,5.24,5.24,5.22,5.22,31600.0
2010-09-07 15:55:00,5.22,5.25,5.22,5.25,201600.0,5.22,5.25,5.22,5.25,201600.0
2010-09-08 09:30:00,5.26,5.27,5.23,5.27,8000.0,5.26,5.27,5.23,5.27,8000.0
2010-09-08 09:35:00,5.27,5.27,5.26,5.27,6000.0,5.27,5.27,5.26,5.27,6000.0
2010-09-08 09:40:00,5.27,5.28,5.27,5.28,7200.0,5.27,5.28,5.27,5.28,7200.0
2010-09-08 09:45:00,5.27,5.27,5.25,5.26,8000.0,5.27,5.27,5.25,5.26,8000.0
2010-09-08 09:50:00,5.26,5.26,5.25,5.25,17200.0,5.26,5.26,5.25,5.25,17200.0
2010-09-08 09:55:00,5.26,5.27,5.26,5.26,7600.0,5.26,5.27,5.26,5.26,7600.0
2010-09-08 10:00:00,5.28,5.3,5.28,5.29,36000.0,5.28,5.3,5.28,5.29,36000.0
2010-09-08 10:05:00,5.3,5.3,5.27,5.28,9600.0,5.3,5.3,5.27,5.28,9600.0
2010-09-08 10:10:00,5.28,5.29,5.28,5.29,3200.0,5.28,5.29,5.28,5.29,3200.0
2010-09-08 10:15:00,5.29,5.29,5.27,5.27,4400.0,5.29,5.29,5.27,5.27,4400.0
2010-09-08 10:20:00,5.27,5.27,5.26,5.26,6800.0,5.27,5.27,5.26,5.26,6800.0
2010-09-08 10:25:00,5.28,5.28,5.28,5.28,1200.0,5.28,5.28,5.28,5.28,1200.0
2010-09-08 10:30:00,5.28,5.29,5.27,5.29,5200.0,5.28,5.29,5.27,5.29,5200.0
2010-09-08 10:35:00,5.29,5.3,5.29,5.3,6000.0,5.29,5.3,5.29,5.3,6000.0
2010-09-08 10:40:00,5.3,5.31,5.3,5.3,2800.0,5.3,5.31,5.3,5.3,2800.0
2010-09-08 10:45:00,5.3,5.3,5.29,5.29,4400.0,5.3,5.3,5.29,5.29,4400.0
2010-09-08 10:50:00,5.28,5.29,5.28,5.29,9600.0,5.28,5.29,5.28,5.29,9600.0
2010-09-08 10:55:00,5.3,5.3,5.3,5.3,2000.0,5.3,5.3,5.3,5.3,2000.0
2010-09-08 11:00:00,5.3,5.31,5.3,5.31,8000.0,5.3,5.31,5.3,5.31,8000.0
2010-09-08 11:05:00,5.31,5.32,5.31,5.31,6800.0,5.31,5.32,5.31,5.31,6800.0
2010-09-08 11:10:00,5.31,5.31,5.3,5.3,1200.0,5.31,5.31,5.3,5.3,1200.0
2010-09-08 11:15:00,5.3,5.31,5.3,5.3,29200.0,5.3,5.31,5.3,5.3,29200.0
2010-09-08 11:20:00,5.3,5.3,5.29,5.29,9600.0,5.3,5.3,5.29,5.29,9600.0
2010-09-08 11:25:00,5.29,5.31,5.29,5.31,17200.0,5.29,5.31,5.29,5.31,17200.0
2010-09-08 11:30:00,5.3,5.32,5.3,5.32,5200.0,5.3,5.32,5.3,5.32,5200.0
2010-09-08 11:35:00,5.32,5.32,5.31,5.31,6800.0,5.32,5.32,5.31,5.31,6800.0
2010-09-08 11:40:00,5.31,5.32,5.3,5.31,32000.0,5.31,5.32,5.3,5.31,32000.0
2010-09-08 11:45:00,5.31,5.32,5.3,5.31,25200.0,5.31,5.32,5.3,5.31,25200.0
2010-09-08 11:50:00,5.31,5.32,5.31,5.32,45200.0,5.31,5.32,5.31,5.32,45200.0
2010-09-08 11:55:00,5.31,5.32,5.31,5.31,22000.0,5.31,5.32,5.31,5.31,22000.0
2010-09-08 12:00:00,5.31,5.31,5.31,5.31,0.0,5.31,5.31,5.31,5.31,0.0
2010-09-08 12:05:00,5.31,5.31,5.3,5.3,2400.0,5.31,5.31,5.3,5.3,2400.0
2010-09-08 12:10:00,5.31,5.31,5.3,5.3,2400.0,5.31,5.31,5.3,5.3,2400.0
2010-09-08 12:15:00,5.3,5.3,5.3,5.3,400.0,5.3,5.3,5.3,5.3,400.0
2010-09-08 12:20:00,5.3,5.3,5.3,5.3,1200.0,5.3,5.3,5.3,5.3,1200.0
2010-09-08 12:25:00,5.3,5.32,5.3,5.32,6400.0,5.3,5.32,5.3,5.32,6400.0
2010-09-08 12:30:00,5.32,5.32,5.32,5.32,1200.0,5.32,5.32,5.32,5.32,1200.0
2010-09-08 12:35:00,5.31,5.31,5.31,5.31,800.0,5.31,5.31,5.31,5.31,800.0
2010-09-08 12:40:00,5.31,5.33,5.31,5.33,12400.0,5.31,5.33,5.31,5.33,12400.0
2010-09-08 12:45:00,5.32,5.32,5.32,5.32,1200.0,5.32,5.32,5.32,5.32,1200.0
2010-09-08 12:50:00,5.32,5.32,5.3,5.3,4000.0,5.32,5.32,5.3,5.3,4000.0
2010-09-08 12:55:00,5.3,5.31,5.3,5.31,1600.0,5.3,5.31,5.3,5.31,1600.0
2010-09-08 13:00:00,5.31,5.31,5.3,5.3,2800.0,5.31,5.31,5.3,5.3,2800.0
2010-09-08 13:05:00,5.3,5.31,5.3,5.31,5600.0,5.3,5.31,5.3,5.31,5600.0
2010-09-08 13:10:00,5.31,5.31,5.31,5.31,4800.0,5.31,5.31,5.31,5.31,4800.0
2010-09-08 13:15:00,5.32,5.32,5.31,5.31,3200.0,5.32,5.32,5.31,5.31,3200.0
2010-09-08 13:20:00,5.31,5.32,5.31,5.32,3600.0,5.31,5.32,5.31,5.32,3600.0
2010-09-08 13:25:00,5.31,5.32,5.31,5.32,1200.0,5.31,5.32,5.31,5.32,1200.0
2010-09-08 13:30:00,5.32,5.32,5.31,5.31,4400.0,5.32,5.32,5.31,5.31,4400.0
2010-09-08 13:35:00,5.31,5.31,5.31,5.31,1600.0,5.31,5.31,5.31,5.31,1600.0
2010-09-08 13:40:00,5.31,5.31,5.28,5.28,15200.0,5.31,5.31,5.28,5.28,15200.0
2010-09-08 13:45:00,5.27,5.27,5.27,5.27,4400.0,5.27,5.27,5.27,5.27,4400.0
2010-09-08 13:50:00,5.27,5.27,5.26,5.26,5200.0,5.27,5.27,5.26,5.26,5200.0
2010-09-08 13:55:00,5.26,5.27,5.26,5.27,10000.0,5.26,5.27,5.26,5.27,10000.0
2010-09-08 14:00:00,5.27,5.27,5.25,5.26,11600.0,5.27,5.27,5.25,5.26,11600.0
2010-09-08 14:05:00,5.25,5.26,5.25,5.25,13200.0,5.25,5.26,5.25,5.25,13200.0
2010-09-08 14:10:00,5.25,5.26,5.25,5.26,11600.0,5.25,5.26,5.25,5.26,11600.0
2010-09-08 14:15:00,5.27,5.27,5.27,5.27,1600.0,5.27,5.27,5.27,5.27,1600.0
2010-09-08 14:20:00,5.27,5.28,5.27,5.28,26800.0,5.27,5.28,5.27,5.28,26800.0
2010-09-08 14:25:00,5.28,5.28,5.27,5.27,68400.0,5.28,5.28,5.27,5.27,68400.0
2010-09-08 14:30:00,5.28,5.28,5.27,5.27,32800.0,5.28,5.28,5.27,5.27,32800.0
2010-09-08 14:35:00,5.27,5.28,5.27,5.27,38000.0,5.27,5.28,5.27,5.27,38000.0
2010-09-08 14:40:00,5.27,5.28,5.27,5.28,6400.0,5.27,5.28,5.27,5.28,6400.0
2010-09-08 14:45:00,5.29,5.3,5.29,5.29,54800.0,5.29,5.3,5.29,5.29,54800.0
2010-09-08 14:50:00,5.29,5.29,5.29,5.29,1600.0,5.29,5.29,5.29,5.29,1600.0
2010-09-08 14:55:00,5.29,5.29,5.28,5.28,13600.0,5.29,5.29,5.28,5.28,13600.0
2010-09-08 15:00:00,5.28,5.29,5.28,5.29,45600.0,5.28,5.29,5.28,5.29,45600.0
2010-09-08 15:05:00,5.28,5.29,5.28,5.29,14400.0,5.28,5.29,5.28,5.29,14400.0
2010-09-08 15:10:00,5.29,5.29,5.28,5.28,2400.0,5.29,5.29,5.28,5.28,2400.0
2010-09-08 15:15:00,5.28,5.28,5.27,5.27,3600.0,5.28,5.28,5.27,5.27,3600.0
2010-09-08 15:20:00,5.27,5.28,5.26,5.26,12000.0,5.27,5.28,5.26,5.26,12000.0
2010-09-08 15:25:00,5.26,5.27,5.26,5.27,6000.0,5.26,5.27,5.26,5.27,6000.0
2010-09-08 15:30:00,5.27,5.27,5.26,5.27,9600.0,5.27,5.27,5.26,5.27,9600.0
2010-09-08 15:35:00,5.27,5.29,5.27,5.28,12800.0,5.27,5.29,5.27,5.28,12800.0
2010-09-08 15:40:00,5.27,5.28,5.26,5.27,17600.0,5.27,5.28,5.26,5.27,17600.0
2010-09-08 15:45:00,5.27,5.28,5.26,5.27,21200.0,5.27,5.28,5.26,5.27,21200.0
2010-09-08 15:50:00,5.27,5.28,5.27,5.27,29200.0,5.27,5.28,5.27,5.27,29200.0
2010-09-08 15:55:00,5.27,5.28,5.27,5.28,47600.0,5.27,5.28,5.27,5.28,47600.0
2010-09-09 09:30:00,5.33,5.33,5.28,5.29,8800.0,5.33,5.33,5.28,5.29,8800.0
2010-09-09 09:35:00,5.29,5.31,5.29,5.31,3200.0,5.29,5.31,5.29,5.31,3200.0
2010-09-09 09:40:00,5.32,5.33,5.32,5.33,30000.0,5.32,5.33,5.32,5.33,30000.0
2010-09-09 09:45:00,5.34,5.34,5.33,5.33,8000.0,5.34,5.34,5.33,5.33,8000.0
2010-09-09 09:50:00,5.32,5.32,5.32,5.32,3600.0,5.32,5.32,5.32,5.32,3600.0
2010-09-09 09:55:00,5.32,5.32,5.31,5.31,9200.0,5.32,5.32,5.31,5.31,9200.0
2010-09-09 10:00:00,5.31,5.32,5.31,5.31,13200.0,5.31,5.32,5.31,5.31,13200.0
2010-09-09 10:05:00,5.31,5.31,5.31,5.31,6000.0,5.31,5.31,5.31,5.31,6000.0
2010-09-09 10:10:00,5.31,5.32,5.3,5.3,13200.0,5.31,5.32,5.3,5.3,13200.0
2010-09-09 10:15:00,5.31,5.32,5.3,5.32,62000.0,5.31,5.32,5.3,5.32,62000.0
2010-09-09 10:20:00,5.31,5.33,5.31,5.32,16000.0,5.31,5.33,5.31,5.32,16000.0
2010-09-09 10:25:00,5.32,5.32,5.31,5.32,8000.0,5.32,5.32,5.31,5.32,8000.0
2010-09-09 10:30:00,5.31,5.32,5.29,5.3,14000.0,5.31,5.32,5.29,5.3,14000.0
2010-09-09 10:35:00,5.29,5.29,5.28,5.29,7600.0,5.29,5.29,5.28,5.29,7600.0
2010-09-09 10:40:00,5.29,5.3,5.29,5.3,3200.0,5.29,5.3,5.29,5.3,3200.0
2010-09-09 10:45:00,5.3,5.3,5.3,5.3,2400.0,5.3,5.3,5.3,5.3,2400.0
2010-09-09 10:50:00,5.3,5.3,5.29,5.3,2000.0,5.3,5.3,5.29,5.3,2000.0
2010-09-09 10:55:00,5.29,5.3,5.29,5.29,11600.0,5.29,5.3,5.29,5.29,11600.0
2010-09-09 11:00:00,5.29,5.31,5.29,5.3,24400.0,5.29,5.31,5.29,5.3,24400.0
2010-09-09 11:05:00,5.31,5.31,5.3,5.31,2800.0,5.31,5.31,5.3,5.31,2800.0
2010-09-09 11:10:00,5.32,5.32,5.32,5.32,12000.0,5.32,5.32,5.32,5.32,12000.0
2010-09-09 11:15:00,5.32,5.32,5.31,5.31,30000.0,5.32,5.32,5.31,5.31,30000.0
2010-09-09 11:20:00,5.32,5.32,5.31,5.32,2800.0,5.32,5.32,5.31,5.32,2800.0
2010-09-09 11:25:00,5.32,5.33,5.31,5.32,35200.0,5.32,5.33,5.31,5.32,35200.0
2010-09-09 11:30:00,5.33,5.34,5.33,5.34,7200.0,5.33,5.34,5.33,5.34,7200.0
2010-09-09 11:35:00,5.34,5.35,5.34,5.35,12400.0,5.34,5.35,5.34,5.35,12400.0
2010-09-09 11:40:00,5.35,5.37,5.35,5.37,20400.0,5.35,5.37,5.35,5.37,20400.0
2010-09-09 11:45:00,5.37,5.37,5.35,5.37,11600.0,5.37,5.37,5.35,5.37,11600.0
2010-09-09 11:50:00,5.37,5.37,5.35,5.36,14000.0,5.37,5.37,5.35,5.36,14000.0
2010-09-09 11:55:00,5.36,5.36,5.36,5.36,1200.0,5.36,5.36,5.36,5.36,1200.0
2010-09-09 12:00:00,5.37,5.38,5.37,5.38,6800.0,5.37,5.38,5.37,5.38,6800.0
2010-09-09 12:05:00,5.38,5.39,5.38,5.38,24000.0,5.38,5.39,5.38,5.38,24000.0
2010-09-09 12:10:00,5.39,5.39,5.39,5.39,3600.0,5.39,5.39,5.39,5.39,3600.0
2010-09-09 12:15:00,5.39,5.39,5.39,5.39,2800.0,5.39,5.39,5.39,5.39,2800.0
2010-09-09 12:20:00,5.4,5.4,5.39,5.4,2800.0,5.4,5.4,5.39,5.4,2800.0
2010-09-09 12:25:00,5.39,5.39,5.39,5.39,800.0,5.39,5.39,5.39,5.39,800.0
2010-09-09 12:30:00,5.39,5.41,5.39,5.4,83200.0,5.39,5.41,5.39,5.4,83200.0
2010-09-09 12:35:00,5.4,5.4,5.4,5.4,24400.0,5.4,5.4,5.4,5.4,24400.0
2010-09-09 12:40:00,5.39,5.4,5.39,5.39,31600.0,5.39,5.4,5.39,5.39,31600.0
2010-09-09 12:45:00,5.39,5.4,5.39,5.4,14800.0,5.39,5.4,5.39,5.4,14800.0
2010-09-09 12:50:00,5.4,5.4,5.39,5.39,11200.0,5.4,5.4,5.39,5.39,11200.0
2010-09-09 12:55:00,5.39,5.39,5.37,5.37,8000.0,5.39,5.39,5.37,5.37,8000.0
2010-09-09 13:00:00,5.36,5.38,5.36,5.37,27200.0,5.36,5.38,5.36,5.37,27200.0
2010-09-09 13:05:00,5.37,5.37,5.36,5.36,15600.0,5.37,5.37,5.36,5.36,15600.0
2010-09-09 13:10:00,5.36,5.36,5.34,5.34,28800.0,5.36,5.36,5.34,5.34,28800.0
2010-09-09 13:15:00,5.35,5.36,5.34,5.36,5200.0,5.35,5.36,5.34,5.36,5200.0
2010-09-09 13:20:00,5.36,5.36,5.34,5.34,13600.0,5.36,5.36,5.34,5.34,13600.0
2010-09-09 13:25:00,5.35,5.35,5.33,5.34,4400.0,5.35,5.35,5.33,5.34,4400.0
2010-09-09 13:30:00,5.34,5.34,5.34,5.34,2400.0,5.34,5.34,5.34,5.34,2400.0
2010-09-09 13:35:00,5.34,5.35,5.33,5.33,10800.0,5.34,5.35,5.33,5.33,10800.0
2010-09-09 13:40:00,5.34,5.34,5.33,5.33,4000.0,5.34,5.34,5.33,5.33,4000.0
2010-09-09 13:45:00,5.33,5.35,5.33,5.35,5600.0,5.33,5.35,5.33,5.35,5600.0
2010-09-09 13:50:00,5.35,5.35,5.35,5.35,2800.0,5.35,5.35,5.35,5.35,2800.0
2010-09-09 13:55:00,5.34,5.34,5.33,5.34,22000.0,5.34,5.34,5.33,5.34,22000.0
2010-09-09 14:00:00,5.33,5.34,5.33,5.34,2800.0,5.33,5.34,5.33,5.34,2800.0
2010-09-09 14:05:00,5.34,5.34,5.34,5.34,2000.0,5.34,5.34,5.34,5.34,2000.0
2010-09-09 14:10:00,5.32,5.33,5.31,5.31,25200.0,5.32,5.33,5.31,5.31,25200.0
2010-09-09 14:15:00,5.31,5.34,5.31,5.32,41200.0,5.31,5.34,5.31,5.32,41200.0
2010-09-09 14:20:00,5.32,5.32,5.32,5.32,6000.0,5.32,5.32,5.32,5.32,6000.0
2010-09-09 14:25:00,5.32,5.32,5.31,5.31,11200.0,5.32,5.32,5.31,5.31,11200.0
2010-09-09 14:30:00,5.31,5.32,5.31,5.32,8000.0,5.31,5.32,5.31,5.32,8000.0
2010-09-09 14:35:00,5.33,5.33,5.32,5.32,8000.0,5.33,5.33,5.32,5.32,8000.0
2010-09-09 14:40:00,5.32,5.32,5.31,5.31,2000.0,5.32,5.32,5.31,5.31,2000.0
2010-09-09 14:45:00,5.32,5.34,5.31,5.33,35600.0,5.32,5.34,5.31,5.33,35600.0
2010-09-09 14:50:00,5.33,5.33,5.33,5.33,2400.0,5.33,5.33,5.33,5.33,2400.0
2010-09-09 14:55:00,5.33,5.33,5.33,5.33,1600.0,5.33,5.33,5.33,5.33,1600.0
2010-09-09 15:00:00,5.33,5.33,5.32,5.32,10000.0,5.33,5.33,5.32,5.32,10000.0
2010-09-09 15:05:00,5.32,5.33,5.32,5.33,10800.0,5.32,5.33,5.32,5.33,10800.0
2010-09-09 15:10:00,5.33,5.33,5.33,5.33,2400.0,5.33,5.33,5.33,5.33,2400.0
2010-09-09 15:15:00,5.33,5.33,5.32,5.33,18800.0,5.33,5.33,5.32,5.33,18800.0
2010-09-09 15:20:00,5.33,5.33,5.33,5.33,14000.0,5.33,5.33,5.33,5.33,14000.0
2010-09-09 15:25:00,5.33,5.33,5.33,5.33,3200.0,5.33,5.33,5.33,5.33,3200.0
2010-09-09 15:30:00,5.34,5.34,5.33,5.33,8800.0,5.34,5.34,5.33,5.33,8800.0
2010-09-09 15:35:00,5.33,5.33,5.33,5.33,11600.0,5.33,5.33,5.33,5.33,11600.0
2010-09-09 15:40:00,5.33,5.33,5.32,5.32,18000.0,5.33,5.33,5.32,5.32,18000.0
2010-09-09 15:45:00,5.32,5.33,5.32,5.33,12000.0,5.32,5.33,5.32,5.33,12000.0
2010-09-09 15:50:00,5.33,5.33,5.31,5.32,26800.0,5.33,5.33,5.31,5.32,26800.0
2010-09-09 15:55:00,5.32,5.33,5.32,5.33,24400.0,5.32,5.33,5.32,5.33,24400.0
2010-09-10 09:30:00,5.39,5.5,5.37,5.47,120400.0,5.39,5.5,5.37,5.47,120400.0
2010-09-10 09:35:00,5.47,5.47,5.44,5.45,11200.0,5.47,5.47,5.44,5.45,11200.0
2010-09-10 09:40:00,5.44,5.46,5.43,5.44,34000.0,5.44,5.46,5.43,5.44,34000.0
2010-09-10 09:45:00,5.43,5.44,5.43,5.44,12000.0,5.43,5.44,5.43,5.44,12000.0
2010-09-10 09:50:00,5.44,5.45,5.42,5.42,17200.0,5.44,5.45,5.42,5.42,17200.0
2010-09-10 09:55:00,5.42,5.42,5.38,5.38,82800.0,5.42,5.42,5.38,5.38,82800.0
2010-09-10 10:00:00,5.38,5.39,5.37,5.39,16400.0,5.38,5.39,5.37,5.39,16400.0
2010-09-10 10:05:00,5.38,5.39,5.35,5.38,65600.0,5.38,5.39,5.35,5.38,65600.0
2010-09-10 10:10:00,5.4,5.41,5.39,5.39,31200.0,5.4,5.41,5.39,5.39,31200.0
2010-09-10 10:15:00,5.39,5.42,5.39,5.4,14800.0,5.39,5.42,5.39,5.4,14800.0
2010-09-10 10:20:00,5.4,5.41,5.39,5.39,16000.0,5.4,5.41,5.39,5.39,16000.0
2010-09-10 10:25:00,5.39,5.39,5.36,5.36,8000.0,5.39,5.39,5.36,5.36,8000.0
2010-09-10 10:30:00,5.37,5.38,5.37,5.37,12400.0,5.37,5.38,5.37,5.37,12400.0
2010-09-10 10:35:00,5.37,5.38,5.37,5.37,10800.0,5.37,5.38,5.37,5.37,10800.0
2010-09-10 10:40:00,5.38,5.38,5.37,5.37,16000.0,5.38,5.38,5.37,5.37,16000.0
2010-09-10 10:45:00,5.37,5.37,5.35,5.35,15200.0,5.37,5.37,5.35,5.35,15200.0
2010-09-10 10:50:00,5.36,5.37,5.35,5.36,40800.0,5.36,5.37,5.35,5.36,40800.0
2010-09-10 10:55:00,5.36,5.37,5.36,5.37,6400.0,5.36,5.37,5.36,5.37,6400.0
2010-09-10 11:00:00,5.37,5.37,5.36,5.37,13200.0,5.37,5.37,5.36,5.37,13200.0
2010-09-10 11:05:00,5.37,5.37,5.36,5.37,12000.0,5.37,5.37,5.36,5.37,12000.0
2010-09-10 11:10:00,5.37,5.37,5.37,5.37,1600.0,5.37,5.37,5.37,5.37,1600.0
2010-09-10 11:15:00,5.37,5.37,5.35,5.36,27200.0,5.37,5.37,5.35,5.36,27200.0
2010-09-10 11:20:00,5.36,5.36,5.35,5.36,7600.0,5.36,5.36,5.35,5.36,7600.0
2010-09-10 11:25:00,5.36,5.36,5.35,5.35,4400.0,5.36,5.36,5.35,5.35,4400.0
2010-09-10 11:30:00,5.36,5.36,5.35,5.35,52000.0,5.36,5.36,5.35,5.35,52000.0
2010-09-10 11:35:00,5.35,5.35,5.33,5.33,18800.0,5.35,5.35,5.33,5.33,18800.0
2010-09-10 11:40:00,5.33,5.33,5.33,5.33,11600.0,5.33,5.33,5.33,5.33,11600.0
2010-09-10 11:45:00,5.32,5.32,5.31,5.31,8800.0,5.32,5.32,5.31,5.31,8800.0
2010-09-10 11:50:00,5.31,5.32,5.31,5.31,31200.0,5.31,5.32,5.31,5.31,31200.0
2010-09-10 11:55:00,5.31,5.32,5.3,5.31,48000.0,5.31,5.32,5.3,5.31,48000.0
2010-09-10 12:00:00,5.31,5.31,5.29,5.29,33200.0,5.31,5.31,5.29,5.29,33200.0
2010-09-10 12:05:00,5.29,5.29,5.27,5.28,21200.0,5.29,5.29,5.27,5.28,21200.0
2010-09-10 12:10:00,5.27,5.28,5.27,5.28,6400.0,5.27,5.28,5.27,5.28,6400.0
2010-09-10 12:15:00,5.28,5.28,5.27,5.27,4800.0,5.28,5.28,5.27,5.27,4800.0
2010-09-10 12:20:00,5.27,5.28,5.27,5.28,4000.0,5.27,5.28,5.27,5.28,4000.0
2010-09-10 12:25:00,5.28,5.28,5.27,5.28,15200.0,5.28,5.28,5.27,5.28,15200.0
2010-09-10 12:30:00,5.27,5.27,5.27,5.27,6400.0,5.27,5.27,5.27,5.27,6400.0
2010-09-10 12:35:00,5.28,5.28,5.27,5.28,7600.0,5.28,5.28,5.27,5.28,7600.0
2010-09-10 12:40:00,5.29,5.29,5.28,5.28,65200.0,5.29,5.29,5.28,5.28,65200.0
2010-09-10 12:45:00,5.28,5.3,5.28,5.3,55600.0,5.28,5.3,5.28,5.3,55600.0
2010-09-10 12:50:00,5.3,5.32,5.3,5.32,30400.0,5.3,5.32,5.3,5.32,30400.0
2010-09-10 12:55:00,5.32,5.33,5.32,5.32,18000.0,5.32,5.33,5.32,5.32,18000.0
2010-09-10 13:00:00,5.32,5.32,5.31,5.32,14400.0,5.32,5.32,5.31,5.32,14400.0
2010-09-10 13:05:00,5.32,5.34,5.3,5.34,97600.0,5.32,5.34,5.3,5.34,97600.0
2010-09-10 13:10:00,5.34,5.36,5.34,5.36,20000.0,5.34,5.36,5.34,5.36,20000.0
2010-09-10 13:15:00,5.36,5.36,5.35,5.36,37600.0,5.36,5.36,5.35,5.36,37600.0
2010-09-10 13:20:00,5.36,5.37,5.36,5.36,25200.0,5.36,5.37,5.36,5.36,25200.0
2010-09-10 13:25:00,5.36,5.37,5.36,5.37,6400.0,5.36,5.37,5.36,5.37,6400.0
2010-09-10 13:30:00,5.37,5.39,5.37,5.39,19200.0,5.37,5.39,5.37,5.39,19200.0
2010-09-10 13:35:00,5.39,5.39,5.38,5.38,4800.0,5.39,5.39,5.38,5.38,4800.0
2010-09-10 13:40:00,5.38,5.38,5.38,5.38,2400.0,5.38,5.38,5.38,5.38,2400.0
2010-09-10 13:45:00,5.37,5.38,5.36,5.38,13600.0,5.37,5.38,5.36,5.38,13600.0
2010-09-10 13:50:00,5.38,5.39,5.38,5.38,7600.0,5.38,5.39,5.38,5.38,7600.0
2010-09-10 13:55:00,5.38,5.39,5.38,5.39,5600.0,5.38,5.39,5.38,5.39,5600.0
2010-09-10 14:00:00,5.39,5.39,5.38,5.39,8400.0,5.39,5.39,5.38,5.39,8400.0
2010-09-10 14:05:00,5.39,5.41,5.39,5.4,15200.0,5.39,5.41,5.39,5.4,15200.0
2010-09-10 14:10:00,5.4,5.41,5.4,5.41,12800.0,5.4,5.41,5.4,5.41,12800.0
2010-09-10 14:15:00,5.41,5.41,5.39,5.39,12400.0,5.41,5.41,5.39,5.39,12400.0
2010-09-10 14:20:00,5.39,5.4,5.39,5.39,6000.0,5.39,5.4,5.39,5.39,6000.0
2010-09-10 14:25:00,5.4,5.42,5.4,5.41,10000.0,5.4,5.42,5.4,5.41,10000.0
2010-09-10 14:30:00,5.42,5.42,5.41,5.42,28800.0,5.42,5.42,5.41,5.42,28800.0
2010-09-10 14:35:00,5.42,5.44,5.42,5.43,22400.0,5.42,5.44,5.42,5.43,22400.0
2010-09-10 14:40:00,5.43,5.44,5.43,5.44,35600.0,5.43,5.44,5.43,5.44,35600.0
2010-09-10 14:45:00,5.44,5.44,5.43,5.43,20000.0,5.44,5.44,5.43,5.43,20000.0
2010-09-10 14:50:00,5.43,5.43,5.43,5.43,16400.0,5.43,5.43,5.43,5.43,16400.0
2010-09-10 14:55:00,5.43,5.43,5.43,5.43,11200.0,5.43,5.43,5.43,5.43,11200.0
2010-09-10 15:00:00,5.43,5.43,5.43,5.43,24400.0,5.43,5.43,5.43,5.43,24400.0
2010-09-10 15:05:00,5.43,5.43,5.43,5.43,16400.0,5.43,5.43,5.43,5.43,16400.0
2010-09-10 15:10:00,5.43,5.43,5.43,5.43,52400.0,5.43,5.43,5.43,5.43,52400.0
2010-09-10 15:15:00,5.43,5.43,5.42,5.42,10000.0,5.43,5.43,5.42,5.42,10000.0
2010-09-10 15:20:00,5.42,5.42,5.41,5.41,11200.0,5.42,5.42,5.41,5.41,11200.0
2010-09-10 15:25:00,5.41,5.42,5.41,5.42,5600.0,5.41,5.42,5.41,5.42,5600.0
2010-09-10 15:30:00,5.42,5.43,5.42,5.43,12000.0,5.42,5.43,5.42,5.43,12000.0
2010-09-10 15:35:00,5.43,5.43,5.42,5.42,21200.0,5.43,5.43,5.42,5.42,21200.0
2010-09-10 15:40:00,5.42,5.42,5.41,5.41,20800.0,5.42,5.42,5.41,5.41,20800.0
2010-09-10 15:45:00,5.41,5.42,5.41,5.41,24400.0,5.41,5.42,5.41,5.41,24400.0
2010-09-10 15:50:00,5.42,5.42,5.41,5.42,42000.0,5.42,5.42,5.41,5.42,42000.0
2010-09-10 15:55:00,5.42,5.43,5.41,5.43,242800.0,5.42,5.43,5.41,5.43,242800.0
2010-09-13 09:30:00,5.47,5.5,5.46,5.5,19600.0,5.47,5.5,5.46,5.5,19600.0
2010-09-13 09:35:00,5.49,5.53,5.48,5.53,16000.0,5.49,5.53,5.48,5.53,16000.0
2010-09-13 09:40:00,5.52,5.52,5.51,5.52,5200.0,5.52,5.52,5.51,5.52,5200.0
2010-09-13 09:45:00,5.51,5.51,5.49,5.49,16000.0,5.51,5.51,5.49,5.49,16000.0
2010-09-13 09:50:00,5.48,5.51,5.48,5.5,9200.0,5.48,5.51,5.48,5.5,9200.0
2010-09-13 09:55:00,5.48,5.5,5.46,5.48,54000.0,5.48,5.5,5.46,5.48,54000.0
2010-09-13 10:00:00,5.47,5.49,5.47,5.48,30400.0,5.47,5.49,5.47,5.48,30400.0
2010-09-13 10:05:00,5.49,5.51,5.49,5.51,11600.0,5.49,5.51,5.49,5.51,11600.0
2010-09-13 10:10:00,5.51,5.51,5.51,5.51,4000.0,5.51,5.51,5.51,5.51,4000.0
2010-09-13 10:15:00,5.51,5.51,5.5,5.5,37200.0,5.51,5.51,5.5,5.5,37200.0
2010-09-13 10:20:00,5.5,5.51,5.5,5.51,50400.0,5.5,5.51,5.5,5.51,50400.0
2010-09-13 10:25:00,5.51,5.52,5.51,5.52,8800.0,5.51,5.52,5.51,5.52,8800.0
2010-09-13 10:30:00,5.52,5.54,5.52,5.54,20800.0,5.52,5.54,5.52,5.54,20800.0
2010-09-13 10:35:00,5.54,5.55,5.54,5.54,12800.0,5.54,5.55,5.54,5.54,12800.0
2010-09-13 10:40:00,5.54,5.55,5.54,5.55,25600.0,5.54,5.55,5.54,5.55,25600.0
2010-09-13 10:45:00,5.55,5.57,5.55,5.57,9200.0,5.55,5.57,5.55,5.57,9200.0
2010-09-13 10:50:00,5.56,5.56,5.55,5.55,8000.0,5.56,5.56,5.55,5.55,8000.0
2010-09-13 10:55:00,5.55,5.56,5.55,5.56,4000.0,5.55,5.56,5.55,5.56,4000.0
2010-09-13 11:00:00,5.55,5.55,5.55,5.55,14000.0,5.55,5.55,5.55,5.55,14000.0
2010-09-13 11:05:00,5.55,5.56,5.55,5.56,23200.0,5.55,5.56,5.55,5.56,23200.0
2010-09-13 11:10:00,5.56,5.56,5.55,5.56,38000.0,5.56,5.56,5.55,5.56,38000.0
2010-09-13 11:15:00,5.56,5.57,5.56,5.56,19600.0,5.56,5.57,5.56,5.56,19600.0
2010-09-13 11:20:00,5.56,5.57,5.56,5.56,12800.0,5.56,5.57,5.56,5.56,12800.0
2010-09-13 11:25:00,5.56,5.57,5.56,5.57,20000.0,5.56,5.57,5.56,5.57,20000.0
2010-09-13 11:30:00,5.57,5.57,5.56,5.56,14400.0,5.57,5.57,5.56,5.56,14400.0
2010-09-13 11:35:00,5.56,5.56,5.55,5.55,12800.0,5.56,5.56,5.55,5.55,12800.0
2010-09-13 11:40:00,5.56,5.56,5.55,5.55,9600.0,5.56,5.56,5.55,5.55,9600.0
2010-09-13 11:45:00,5.54,5.56,5.54,5.55,8800.0,5.54,5.56,5.54,5.55,8800.0
2010-09-13 11:50:00,5.55,5.55,5.55,5.55,2400.0,5.55,5.55,5.55,5.55,2400.0
2010-09-13 11:55:00,5.55,5.56,5.55,5.56,9600.0,5.55,5.56,5.55,5.56,9600.0
2010-09-13 12:00:00,5.56,5.56,5.54,5.54,10000.0,5.56,5.56,5.54,5.54,10000.0
2010-09-13 12:05:00,5.54,5.54,5.54,5.54,2000.0,5.54,5.54,5.54,5.54,2000.0
2010-09-13 12:10:00,5.54,5.55,5.54,5.54,18400.0,5.54,5.55,5.54,5.54,18400.0
2010-09-13 12:15:00,5.54,5.54,5.53,5.54,8400.0,5.54,5.54,5.53,5.54,8400.0
2010-09-13 12:20:00,5.54,5.54,5.51,5.52,11200.0,5.54,5.54,5.51,5.52,11200.0
2010-09-13 12:25:00,5.51,5.51,5.5,5.5,34400.0,5.51,5.51,5.5,5.5,34400.0
2010-09-13 12:30:00,5.5,5.51,5.5,5.51,33200.0,5.5,5.51,5.5,5.51,33200.0
2010-09-13 12:35:00,5.5,5.51,5.5,5.51,6000.0,5.5,5.51,5.5,5.51,6000.0
2010-09-13 12:40:00,5.51,5.51,5.5,5.51,7200.0,5.51,5.51,5.5,5.51,7200.0
2010-09-13 12:45:00,5.51,5.52,5.5,5.5,38000.0,5.51,5.52,5.5,5.5,38000.0
2010-09-13 12:50:00,5.5,5.51,5.49,5.5,76000.0,5.5,5.51,5.49,5.5,76000.0
2010-09-13 12:55:00,5.49,5.5,5.49,5.5,12000.0,5.49,5.5,5.49,5.5,12000.0
2010-09-13 13:00:00,5.5,5.5,5.5,5.5,4800.0,5.5,5.5,5.5,5.5,4800.0
2010-09-13 13:05:00,5.5,5.5,5.5,5.5,4400.0,5.5,5.5,5.5,5.5,4400.0
2010-09-13 13:10:00,5.5,5.51,5.49,5.5,118000.0,5.5,5.51,5.49,5.5,118000.0
2010-09-13 13:15:00,5.5,5.5,5.5,5.5,1600.0,5.5,5.5,5.5,5.5,1600.0
2010-09-13 13:20:00,5.5,5.51,5.5,5.51,20800.0,5.5,5.51,5.5,5.51,20800.0
2010-09-13 13:25:00,5.51,5.51,5.51,5.51,3200.0,5.51,5.51,5.51,5.51,3200.0
2010-09-13 13:30:00,5.51,5.51,5.5,5.5,61600.0,5.51,5.51,5.5,5.5,61600.0
2010-09-13 13:35:00,5.5,5.51,5.5,5.5,32800.0,5.5,5.51,5.5,5.5,32800.0
2010-09-13 13:40:00,5.5,5.5,5.5,5.5,22000.0,5.5,5.5,5.5,5.5,22000.0
2010-09-13 13:45:00,5.5,5.52,5.5,5.51,52000.0,5.5,5.52,5.5,5.51,52000.0
2010-09-13 13:50:00,5.51,5.51,5.5,5.5,3600.0,5.51,5.51,5.5,5.5,3600.0
2010-09-13 13:55:00,5.5,5.5,5.5,5.5,11200.0,5.5,5.5,5.5,5.5,11200.0
2010-09-13 14:00:00,5.5,5.51,5.5,5.51,34800.0,5.5,5.51,5.5,5.51,34800.0
2010-09-13 14:05:00,5.51,5.51,5.5,5.5,11200.0,5.51,5.51,5.5,5.5,11200.0
2010-09-13 14:10:00,5.5,5.5,5.5,5.5,800.0,5.5,5.5,5.5,5.5,800.0
2010-09-13 14:15:00,5.5,5.5,5.5,5.5,10000.0,5.5,5.5,5.5,5.5,10000.0
2010-09-13 14:20:00,5.5,5.5,5.5,5.5,16800.0,5.5,5.5,5.5,5.5,16800.0
2010-09-13 14:25:00,5.5,5.51,5.5,5.51,30400.0,5.5,5.51,5.5,5.51,30400.0
2010-09-13 14:30:00,5.51,5.51,5.51,5.51,2000.0,5.51,5.51,5.51,5.51,2000.0
2010-09-13 14:35:00,5.51,5.51,5.5,5.5,14000.0,5.51,5.51,5.5,5.5,14000.0
2010-09-13 14:40:00,5.5,5.51,5.5,5.5,48800.0,5.5,5.51,5.5,5.5,48800.0
2010-09-13 14:45:00,5.5,5.51,5.5,5.5,13200.0,5.5,5.51,5.5,5.5,13200.0
2010-09-13 14:50:00,5.5,5.51,5.5,5.51,13200.0,5.5,5.51,5.5,5.51,13200.0
2010-09-13 14:55:00,5.51,5.52,5.51,5.52,12800.0,5.51,5.52,5.51,5.52,12800.0
2010-09-13 15:00:00,5.52,5.52,5.5,5.51,24000.0,5.52,5.52,5.5,5.51,24000.0
2010-09-13 15:05:00,5.51,5.51,5.5,5.51,28000.0,5.51,5.51,5.5,5.51,28000.0
2010-09-13 15:10:00,5.51,5.53,5.51,5.53,10000.0,5.51,5.53,5.51,5.53,10000.0
2010-09-13 15:15:00,5.53,5.54,5.53,5.54,12000.0,5.53,5.54,5.53,5.54,12000.0
2010-09-13 15:20:00,5.54,5.55,5.54,5.54,15200.0,5.54,5.55,5.54,5.54,15200.0
2010-09-13 15:25:00,5.54,5.55,5.53,5.54,22800.0,5.54,5.55,5.53,5.54,22800.0
2010-09-13 15:30:00,5.54,5.54,5.53,5.53,12400.0,5.54,5.54,5.53,5.53,12400.0
2010-09-13 15:35:00,5.53,5.55,5.53,5.54,47200.0,5.53,5.55,5.53,5.54,47200.0
2010-09-13 15:40:00,5.54,5.54,5.51,5.53,74800.0,5.54,5.54,5.51,5.53,74800.0
2010-09-13 15:45:00,5.53,5.55,5.53,5.54,61600.0,5.53,5.55,5.53,5.54,61600.0
2010-09-13 15:50:00,5.53,5.54,5.53,5.54,29600.0,5.53,5.54,5.53,5.54,29600.0
2010-09-13 15:55:00,5.54,5.55,5.53,5.53,122400.0,5.54,5.55,5.53,5.53,122400.0
2010-09-14 09:30:00,5.53,5.53,5.5,5.51,5200.0,5.53,5.53,5.5,5.51,5200.0
2010-09-14 09:35:00,5.52,5.52,5.51,5.51,3600.0,5.52,5.52,5.51,5.51,3600.0
2010-09-14 09:40:00,5.53,5.54,5.5,5.5,1600.0,5.53,5.54,5.5,5.5,1600.0
2010-09-14 09:45:00,5.5,5.51,5.5,5.51,4800.0,5.5,5.51,5.5,5.51,4800.0
2010-09-14 09:50:00,5.5,5.51,5.49,5.49,17600.0,5.5,5.51,5.49,5.49,17600.0
2010-09-14 09:55:00,5.49,5.49,5.47,5.47,9600.0,5.49,5.49,5.47,5.47,9600.0
2010-09-14 10:00:00,5.48,5.48,5.47,5.48,6000.0,5.48,5.48,5.47,5.48,6000.0
2010-09-14 10:05:00,5.48,5.48,5.46,5.46,11600.0,5.48,5.48,5.46,5.46,11600.0
2010-09-14 10:10:00,5.46,5.46,5.45,5.45,2400.0,5.46,5.46,5.45,5.45,2400.0
2010-09-14 10:15:00,5.45,5.45,5.44,5.45,14800.0,5.45,5.45,5.44,5.45,14800.0
2010-09-14 10:20:00,5.45,5.45,5.42,5.43,13600.0,5.45,5.45,5.42,5.43,13600.0
2010-09-14 10:25:00,5.43,5.43,5.42,5.42,17200.0,5.43,5.43,5.42,5.42,17200.0
2010-09-14 10:30:00,5.42,5.42,5.4,5.4,16400.0,5.42,5.42,5.4,5.4,16400.0
2010-09-14 10:35:00,5.4,5.4,5.38,5.38,9200.0,5.4,5.4,5.38,5.38,9200.0
2010-09-14 10:40:00,5.39,5.39,5.39,5.39,3200.0,5.39,5.39,5.39,5.39,3200.0
2010-09-14 10:45:00,5.39,5.4,5.39,5.4,13200.0,5.39,5.4,5.39,5.4,13200.0
2010-09-14 10:50:00,5.41,5.41,5.41,5.41,800.0,5.41,5.41,5.41,5.41,800.0
2010-09-14 10:55:00,5.41,5.41,5.4,5.41,44400.0,5.41,5.41,5.4,5.41,44400.0
2010-09-14 11:00:00,5.41,5.42,5.41,5.41,26400.0,5.41,5.42,5.41,5.41,26400.0
2010-09-14 11:05:00,5.41,5.42,5.41,5.42,49200.0,5.41,5.42,5.41,5.42,49200.0
2010-09-14 11:10:00,5.42,5.45,5.42,5.45,34000.0,5.42,5.45,5.42,5.45,34000.0
2010-09-14 11:15:00,5.45,5.45,5.45,5.45,3600.0,5.45,5.45,5.45,5.45,3600.0
2010-09-14 11:20:00,5.44,5.45,5.43,5.44,15600.0,5.44,5.45,5.43,5.44,15600.0
2010-09-14 11:25:00,5.45,5.45,5.43,5.45,32800.0,5.45,5.45,5.43,5.45,32800.0
2010-09-14 11:30:00,5.45,5.45,5.45,5.45,2800.0,5.45,5.45,5.45,5.45,2800.0
2010-09-14 11:35:00,5.44,5.44,5.44,5.44,7200.0,5.44,5.44,5.44,5.44,7200.0
2010-09-14 11:40:00,5.44,5.45,5.43,5.44,58000.0,5.44,5.45,5.43,5.44,58000.0
2010-09-14 11:45:00,5.44,5.44,5.44,5.44,6800.0,5.44,5.44,5.44,5.44,6800.0
2010-09-14 11:50:00,5.44,5.44,5.44,5.44,2400.0,5.44,5.44,5.44,5.44,2400.0
2010-09-14 11:55:00,5.44,5.45,5.44,5.45,17600.0,5.44,5.45,5.44,5.45,17600.0
2010-09-14 12:00:00,5.45,5.45,5.45,5.45,5200.0,5.45,5.45,5.45,5.45,5200.0
2010-09-14 12:05:00,5.45,5.47,5.45,5.46,6800.0,5.45,5.47,5.45,5.46,6800.0
2010-09-14 12:10:00,5.46,5.47,5.46,5.46,4000.0,5.46,5.47,5.46,5.46,4000.0
2010-09-14 12:15:00,5.47,5.47,5.47,5.47,2000.0,5.47,5.47,5.47,5.47,2000.0
2010-09-14 12:20:00,5.46,5.46,5.45,5.45,1200.0,5.46,5.46,5.45,5.45,1200.0
2010-09-14 12:25:00,5.46,5.46,5.46,5.46,12000.0,5.46,5.46,5.46,5.46,12000.0
2010-09-14 12:30:00,5.46,5.46,5.46,5.46,400.0,5.46,5.46,5.46,5.46,400.0
2010-09-14 12:35:00,5.46,5.46,5.46,5.46,1600.0,5.46,5.46,5.46,5.46,1600.0
2010-09-14 12:40:00,5.46,5.46,5.44,5.44,1600.0,5.46,5.46,5.44,5.44,1600.0
2010-09-14 12:45:00,5.44,5.44,5.44,5.44,18800.0,5.44,5.44,5.44,5.44,18800.0
2010-09-14 12:50:00,5.44,5.45,5.44,5.44,10400.0,5.44,5.45,5.44,5.44,10400.0
2010-09-14 12:55:00,5.44,5.44,5.44,5.44,1200.0,5.44,5.44,5.44,5.44,1200.0
2010-09-14 13:00:00,5.44,5.44,5.44,5.44,9600.0,5.44,5.44,5.44,5.44,9600.0
2010-09-14 13:05:00,5.44,5.44,5.44,5.44,13200.0,5.44,5.44,5.44,5.44,13200.0
2010-09-14 13:10:00,5.44,5.44,5.44,5.44,7200.0,5.44,5.44,5.44,5.44,7200.0
2010-09-14 13:15:00,5.44,5.44,5.44,5.44,8800.0,5.44,5.44,5.44,5.44,8800.0
2010-09-14 13:20:00,5.44,5.45,5.44,5.45,18400.0,5.44,5.45,5.44,5.45,18400.0
2010-09-14 13:25:00,5.45,5.46,5.45,5.46,13600.0,5.45,5.46,5.45,5.46,13600.0
2010-09-14 13:30:00,5.45,5.47,5.45,5.47,14800.0,5.45,5.47,5.45,5.47,14800.0
2010-09-14 13:35:00,5.46,5.48,5.46,5.48,12000.0,5.46,5.48,5.46,5.48,12000.0
2010-09-14 13:40:00,5.48,5.48,5.48,5.48,102800.0,5.48,5.48,5.48,5.48,102800.0
2010-09-14 13:45:00,5.48,5.48,5.47,5.48,81200.0,5.48,5.48,5.47,5.48,81200.0
2010-09-14 13:50:00,5.48,5.49,5.48,5.49,7600.0,5.48,5.49,5.48,5.49,7600.0
2010-09-14 13:55:00,5.49,5.49,5.48,5.49,12000.0,5.49,5.49,5.48,5.49,12000.0
2010-09-14 14:00:00,5.49,5.49,5.48,5.49,61600.0,5.49,5.49,5.48,5.49,61600.0
2010-09-14 14:05:00,5.49,5.49,5.49,5.49,3200.0,5.49,5.49,5.49,5.49,3200.0
2010-09-14 14:10:00,5.49,5.49,5.49,5.49,7200.0,5.49,5.49,5.49,5.49,7200.0
2010-09-14 14:15:00,5.5,5.5,5.5,5.5,1600.0,5.5,5.5,5.5,5.5,1600.0
2010-09-14 14:20:00,5.5,5.5,5.5,5.5,155200.0,5.5,5.5,5.5,5.5,155200.0
2010-09-14 14:25:00,5.5,5.5,5.5,5.5,11200.0,5.5,5.5,5.5,5.5,11200.0
2010-09-14 14:30:00,5.5,5.5,5.5,5.5,2400.0,5.5,5.5,5.5,5.5,2400.0
2010-09-14 14:35:00,5.5,5.5,5.5,5.5,5200.0,5.5,5.5,5.5,5.5,5200.0
2010-09-14 14:40:00,5.51,5.51,5.51,5.51,4400.0,5.51,5.51,5.51,5.51,4400.0
2010-09-14 14:45:00,5.5,5.5,5.5,5.5,5200.0,5.5,5.5,5.5,5.5,5200.0
2010-09-14 14:50:00,5.5,5.51,5.5,5.51,9200.0,5.5,5.51,5.5,5.51,9200.0
2010-09-14 14:55:00,5.52,5.52,5.5,5.5,5200.0,5.52,5.52,5.5,5.5,5200.0
2010-09-14 15:00:00,5.5,5.51,5.5,5.51,5200.0,5.5,5.51,5.5,5.51,5200.0
2010-09-14 15:05:00,5.51,5.52,5.51,5.52,5200.0,5.51,5.52,5.51,5.52,5200.0
2010-09-14 15:10:00,5.52,5.52,5.51,5.51,4800.0,5.52,5.52,5.51,5.51,4800.0
2010-09-14 15:15:00,5.51,5.51,5.5,5.5,5600.0,5.51,5.51,5.5,5.5,5600.0
2010-09-14 15:20:00,5.5,5.52,5.5,5.52,9200.0,5.5,5.52,5.5,5.52,9200.0
2010-09-14 15:25:00,5.52,5.52,5.51,5.52,9200.0,5.52,5.52,5.51,5.52,9200.0
2010-09-14 15:30:00,5.52,5.53,5.52,5.53,4800.0,5.52,5.53,5.52,5.53,4800.0
2010-09-14 15:35:00,5.53,5.53,5.51,5.51,5600.0,5.53,5.53,5.51,5.51,5600.0
2010-09-14 15:40:00,5.51,5.51,5.5,5.5,12400.0,5.51,5.51,5.5,5.5,12400.0
2010-09-14 15:45:00,5.5,5.5,5.5,5.5,22400.0,5.5,5.5,5.5,5.5,22400.0
2010-09-14 15:50:00,5.51,5.51,5.5,5.5,33200.0,5.51,5.51,5.5,5.5,33200.0
2010-09-14 15:55:00,5.5,5.5,5.5,5.5,104800.0,5.5,5.5,5.5,5.5,104800.0
2010-09-15 09:30:00,5.5,5.53,5.47,5.49,27200.0,5.5,5.53,5.47,5.49,27200.0
2010-09-15 09:35:00,5.49,5.51,5.49,5.51,6800.0,5.49,5.51,5.49,5.51,6800.0
2010-09-15 09:40:00,5.5,5.53,5.49,5.52,38400.0,5.5,5.53,5.49,5.52,38400.0
2010-09-15 09:45:00,5.51,5.54,5.5,5.54,18000.0,5.51,5.54,5.5,5.54,18000.0
2010-09-15 09:50:00,5.53,5.53,5.5,5.5,14400.0,5.53,5.53,5.5,5.5,14400.0
2010-09-15 09:55:00,5.5,5.51,5.48,5.5,56800.0,5.5,5.51,5.48,5.5,56800.0
2010-09-15 10:00:00,5.51,5.53,5.5,5.51,10000.0,5.51,5.53,5.5,5.51,10000.0
2010-09-15 10:05:00,5.51,5.52,5.51,5.51,10000.0,5.51,5.52,5.51,5.51,10000.0
2010-09-15 10:10:00,5.52,5.52,5.51,5.52,5200.0,5.52,5.52,5.51,5.52,5200.0
2010-09-15 10:15:00,5.53,5.54,5.53,5.53,17200.0,5.53,5.54,5.53,5.53,17200.0
2010-09-15 10:20:00,5.53,5.54,5.53,5.53,8000.0,5.53,5.54,5.53,5.53,8000.0
2010-09-15 10:25:00,5.53,5.53,5.52,5.53,4000.0,5.53,5.53,5.52,5.53,4000.0
2010-09-15 10:30:00,5.53,5.53,5.53,5.53,1600.0,5.53,5.53,5.53,5.53,1600.0
2010-09-15 10:35:00,5.53,5.53,5.51,5.52,18400.0,5.53,5.53,5.51,5.52,18400.0
2010-09-15 10:40:00,5.52,5.53,5.52,5.52,12000.0,5.52,5.53,5.52,5.52,12000.0
2010-09-15 10:45:00,5.53,5.53,5.52,5.52,6000.0,5.53,5.53,5.52,5.52,6000.0
2010-09-15 10:50:00,5.52,5.52,5.52,5.52,5200.0,5.52,5.52,5.52,5.52,5200.0
2010-09-15 10:55:00,5.52,5.53,5.52,5.53,6400.0,5.52,5.53,5.52,5.53,6400.0
2010-09-15 11:00:00,5.53,5.53,5.51,5.51,8000.0,5.53,5.53,5.51,5.51,8000.0
2010-09-15 11:05:00,5.51,5.51,5.5,5.5,12000.0,5.51,5.51,5.5,5.5,12000.0
2010-09-15 11:10:00,5.51,5.51,5.51,5.51,8800.0,5.51,5.51,5.51,5.51,8800.0
2010-09-15 11:15:00,5.51,5.52,5.5,5.51,14400.0,5.51,5.52,5.5,5.51,14400.0
2010-09-15 11:20:00,5.52,5.52,5.51,5.52,4400.0,5.52,5.52,5.51,5.52,4400.0
2010-09-15 11:25:00,5.52,5.52,5.51,5.51,9600.0,5.52,5.52,5.51,5.51,9600.0
2010-09-15 11:30:00,5.51,5.51,5.5,5.5,8400.0,5.51,5.51,5.5,5.5,8400.0
2010-09-15 11:35:00,5.5,5.51,5.5,5.51,8400.0,5.5,5.51,5.5,5.51,8400.0
2010-09-15 11:40:00,5.51,5.51,5.5,5.5,9200.0,5.51,5.51,5.5,5.5,9200.0
2010-09-15 11:45:00,5.5,5.5,5.5,5.5,4800.0,5.5,5.5,5.5,5.5,4800.0
2010-09-15 11:50:00,5.5,5.52,5.49,5.52,16000.0,5.5,5.52,5.49,5.52,16000.0
2010-09-15 11:55:00,5.52,5.52,5.52,5.52,4800.0,5.52,5.52,5.52,5.52,4800.0
2010-09-15 12:00:00,5.52,5.53,5.52,5.53,74400.0,5.52,5.53,5.52,5.53,74400.0
2010-09-15 12:05:00,5.52,5.52,5.52,5.52,4800.0,5.52,5.52,5.52,5.52,4800.0
2010-09-15 12:10:00,5.52,5.52,5.52,5.52,1200.0,5.52,5.52,5.52,5.52,1200.0
2010-09-15 12:15:00,5.51,5.53,5.51,5.53,11600.0,5.51,5.53,5.51,5.53,11600.0
2010-09-15 12:20:00,5.53,5.53,5.53,5.53,2400.0,5.53,5.53,5.53,5.53,2400.0
2010-09-15 12:25:00,5.54,5.54,5.54,5.54,1600.0,5.54,5.54,5.54,5.54,1600.0
2010-09-15 12:30:00,5.54,5.54,5.53,5.53,2400.0,5.54,5.54,5.53,5.53,2400.0
2010-09-15 12:35:00,5.53,5.54,5.53,5.54,6000.0,5.53,5.54,5.53,5.54,6000.0
2010-09-15 12:40:00,5.54,5.54,5.54,5.54,2400.0,5.54,5.54,5.54,5.54,2400.0
2010-09-15 12:45:00,5.54,5.54,5.53,5.54,2400.0,5.54,5.54,5.53,5.54,2400.0
2010-09-15 12:50:00,5.54,5.54,5.54,5.54,0.0,5.54,5.54,5.54,5.54,0.0
2010-09-15 12:55:00,5.54,5.54,5.54,5.54,2000.0,5.54,5.54,5.54,5.54,2000.0
2010-09-15 13:00:00,5.55,5.55,5.54,5.54,5600.0,5.55,5.55,5.54,5.54,5600.0
2010-09-15 13:05:00,5.54,5.54,5.54,5.54,7600.0,5.54,5.54,5.54,5.54,7600.0
2010-09-15 13:10:00,5.54,5.54,5.54,5.54,3200.0,5.54,5.54,5.54,5.54,3200.0
2010-09-15 13:15:00,5.54,5.55,5.54,5.55,3200.0,5.54,5.55,5.54,5.55,3200.0
2010-09-15 13:20:00,5.55,5.55,5.54,5.54,1200.0,5.55,5.55,5.54,5.54,1200.0
2010-09-15 13:25:00,5.54,5.54,5.54,5.54,1200.0,5.54,5.54,5.54,5.54,1200.0
2010-09-15 13:30:00,5.54,5.54,5.54,5.54,3600.0,5.54,5.54,5.54,5.54,3600.0
2010-09-15 13:35:00,5.55,5.55,5.55,5.55,2800.0,5.55,5.55,5.55,5.55,2800.0
2010-09-15 13:40:00,5.54,5.55,5.54,5.55,3200.0,5.54,5.55,5.54,5.55,3200.0
2010-09-15 13:45:00,5.55,5.55,5.54,5.54,4800.0,5.55,5.55,5.54,5.54,4800.0
2010-09-15 13:50:00,5.54,5.55,5.54,5.55,4000.0,5.54,5.55,5.54,5.55,4000.0
2010-09-15 13:55:00,5.56,5.56,5.55,5.56,5600.0,5.56,5.56,5.55,5.56,5600.0
2010-09-15 14:00:00,5.56,5.58,5.56,5.58,23600.0,5.56,5.58,5.56,5.58,23600.0
2010-09-15 14:05:00,5.58,5.58,5.56,5.56,12400.0,5.58,5.58,5.56,5.56,12400.0
2010-09-15 14:10:00,5.56,5.57,5.56,5.56,4000.0,5.56,5.57,5.56,5.56,4000.0
2010-09-15 14:15:00,5.56,5.56,5.55,5.56,5600.0,5.56,5.56,5.55,5.56,5600.0
2010-09-15 14:20:00,5.56,5.56,5.55,5.55,5200.0,5.56,5.56,5.55,5.55,5200.0
2010-09-15 14:25:00,5.55,5.56,5.55,5.56,6800.0,5.55,5.56,5.55,5.56,6800.0
2010-09-15 14:30:00,5.56,5.56,5.55,5.55,12000.0,5.56,5.56,5.55,5.55,12000.0
2010-09-15 14:35:00,5.55,5.55,5.55,5.55,400.0,5.55,5.55,5.55,5.55,400.0
2010-09-15 14:40:00,5.55,5.55,5.54,5.55,16400.0,5.55,5.55,5.54,5.55,16400.0
2010-09-15 14:45:00,5.55,5.55,5.55,5.55,10000.0,5.55,5.55,5.55,5.55,10000.0
2010-09-15 14:50:00,5.54,5.55,5.54,5.55,21200.0,5.54,5.55,5.54,5.55,21200.0
2010-09-15 14:55:00,5.55,5.56,5.55,5.56,4000.0,5.55,5.56,5.55,5.56,4000.0
2010-09-15 15:00:00,5.55,5.56,5.54,5.56,11600.0,5.55,5.56,5.54,5.56,11600.0
2010-09-15 15:05:00,5.56,5.56,5.54,5.54,7600.0,5.56,5.56,5.54,5.54,7600.0
2010-09-15 15:10:00,5.54,5.56,5.54,5.56,16000.0,5.54,5.56,5.54,5.56,16000.0
2010-09-15 15:15:00,5.56,5.56,5.56,5.56,10800.0,5.56,5.56,5.56,5.56,10800.0
2010-09-15 15:20:00,5.56,5.57,5.56,5.57,16400.0,5.56,5.57,5.56,5.57,16400.0
2010-09-15 15:25:00,5.57,5.59,5.57,5.58,21600.0,5.57,5.59,5.57,5.58,21600.0
2010-09-15 15:30:00,5.58,5.58,5.57,5.58,26400.0,5.58,5.58,5.57,5.58,26400.0
2010-09-15 15:35:00,5.58,5.59,5.57,5.58,29600.0,5.58,5.59,5.57,5.58,29600.0
2010-09-15 15:40:00,5.58,5.58,5.56,5.56,16000.0,5.58,5.58,5.56,5.56,16000.0
2010-09-15 15:45:00,5.56,5.58,5.56,5.57,40800.0,5.56,5.58,5.56,5.57,40800.0
2010-09-15 15:50:00,5.57,5.57,5.56,5.57,39200.0,5.57,5.57,5.56,5.57,39200.0
2010-09-15 15:55:00,5.57,5.57,5.55,5.55,80000.0,5.57,5.57,5.55,5.55,80000.0
2010-09-16 09:30:00,5.54,5.54,5.51,5.51,12000.0,5.54,5.54,5.51,5.51,12000.0
2010-09-16 09:35:00,5.52,5.53,5.51,5.53,3200.0,5.52,5.53,5.51,5.53,3200.0
2010-09-16 09:40:00,5.52,5.53,5.52,5.53,9200.0,5.52,5.53,5.52,5.53,9200.0
2010-09-16 09:45:00,5.51,5.53,5.51,5.52,3600.0,5.51,5.53,5.51,5.52,3600.0
2010-09-16 09:50:00,5.52,5.54,5.52,5.54,5600.0,5.52,5.54,5.52,5.54,5600.0
2010-09-16 09:55:00,5.53,5.53,5.53,5.53,1600.0,5.53,5.53,5.53,5.53,1600.0
2010-09-16 10:00:00,5.52,5.54,5.5,5.52,28000.0,5.52,5.54,5.5,5.52,28000.0
2010-09-16 10:05:00,5.52,5.53,5.51,5.51,5200.0,5.52,5.53,5.51,5.51,5200.0
2010-09-16 10:10:00,5.51,5.52,5.5,5.5,8800.0,5.51,5.52,5.5,5.5,8800.0
2010-09-16 10:15:00,5.5,5.5,5.48,5.48,7200.0,5.5,5.5,5.48,5.48,7200.0
2010-09-16 10:20:00,5.49,5.5,5.48,5.49,6800.0,5.49,5.5,5.48,5.49,6800.0
2010-09-16 10:25:00,5.49,5.5,5.49,5.49,10800.0,5.49,5.5,5.49,5.49,10800.0
2010-09-16 10:30:00,5.49,5.49,5.49,5.49,14000.0,5.49,5.49,5.49,5.49,14000.0
2010-09-16 10:35:00,5.49,5.5,5.49,5.5,87200.0,5.49,5.5,5.49,5.5,87200.0
2010-09-16 10:40:00,5.49,5.51,5.49,5.51,3600.0,5.49,5.51,5.49,5.51,3600.0
2010-09-16 10:45:00,5.51,5.51,5.51,5.51,400.0,5.51,5.51,5.51,5.51,400.0
2010-09-16 10:50:00,5.5,5.5,5.5,5.5,2400.0,5.5,5.5,5.5,5.5,2400.0
2010-09-16 10:55:00,5.51,5.51,5.5,5.5,6000.0,5.51,5.51,5.5,5.5,6000.0
2010-09-16 11:00:00,5.5,5.5,5.5,5.5,6400.0,5.5,5.5,5.5,5.5,6400.0
2010-09-16 11:05:00,5.5,5.5,5.5,5.5,6400.0,5.5,5.5,5.5,5.5,6400.0
2010-09-16 11:10:00,5.5,5.5,5.49,5.49,19200.0,5.5,5.5,5.49,5.49,19200.0
2010-09-16 11:15:00,5.49,5.5,5.49,5.5,9600.0,5.49,5.5,5.49,5.5,9600.0
2010-09-16 11:20:00,5.5,5.5,5.5,5.5,5600.0,5.5,5.5,5.5,5.5,5600.0
2010-09-16 11:25:00,5.5,5.5,5.49,5.5,31600.0,5.5,5.5,5.49,5.5,31600.0
2010-09-16 11:30:00,5.5,5.5,5.5,5.5,17200.0,5.5,5.5,5.5,5.5,17200.0
2010-09-16 11:35:00,5.5,5.51,5.5,5.51,6000.0,5.5,5.51,5.5,5.51,6000.0
2010-09-16 11:40:00,5.5,5.5,5.5,5.5,3200.0,5.5,5.5,5.5,5.5,3200.0
2010-09-16 11:45:00,5.5,5.54,5.5,5.51,58800.0,5.5,5.54,5.5,5.51,58800.0
2010-09-16 11:50:00,5.51,5.51,5.5,5.5,10000.0,5.51,5.51,5.5,5.5,10000.0
2010-09-16 11:55:00,5.5,5.51,5.5,5.51,3200.0,5.5,5.51,5.5,5.51,3200.0
2010-09-16 12:00:00,5.5,5.51,5.5,5.51,13200.0,5.5,5.51,5.5,5.51,13200.0
2010-09-16 12:05:00,5.51,5.51,5.5,5.5,9200.0,5.51,5.51,5.5,5.5,9200.0
2010-09-16 12:10:00,5.5,5.5,5.5,5.5,7200.0,5.5,5.5,5.5,5.5,7200.0
2010-09-16 12:15:00,5.5,5.5,5.5,5.5,15200.0,5.5,5.5,5.5,5.5,15200.0
2010-09-16 12:20:00,5.5,5.5,5.5,5.5,11200.0,5.5,5.5,5.5,5.5,11200.0
2010-09-16 12:25:00,5.5,5.5,5.5,5.5,6800.0,5.5,5.5,5.5,5.5,6800.0
2010-09-16 12:30:00,5.5,5.51,5.5,5.51,2800.0,5.5,5.51,5.5,5.51,2800.0
2010-09-16 12:35:00,5.51,5.52,5.51,5.51,8000.0,5.51,5.52,5.51,5.51,8000.0
2010-09-16 12:40:00,5.51,5.52,5.51,5.52,3200.0,5.51,5.52,5.51,5.52,3200.0
2010-09-16 12:45:00,5.52,5.52,5.51,5.52,4400.0,5.52,5.52,5.51,5.52,4400.0
2010-09-16 12:50:00,5.51,5.51,5.51,5.51,1600.0,5.51,5.51,5.51,5.51,1600.0
2010-09-16 12:55:00,5.51,5.52,5.51,5.51,8000.0,5.51,5.52,5.51,5.51,8000.0
2010-09-16 13:00:00,5.5,5.5,5.49,5.5,20400.0,5.5,5.5,5.49,5.5,20400.0
2010-09-16 13:05:00,5.5,5.5,5.5,5.5,8000.0,5.5,5.5,5.5,5.5,8000.0
2010-09-16 13:10:00,5.5,5.5,5.49,5.5,25600.0,5.5,5.5,5.49,5.5,25600.0
2010-09-16 13:15:00,5.5,5.5,5.47,5.47,13200.0,5.5,5.5,5.47,5.47,13200.0
2010-09-16 13:20:00,5.47,5.47,5.46,5.47,4800.0,5.47,5.47,5.46,5.47,4800.0
2010-09-16 13:25:00,5.47,5.48,5.47,5.48,17600.0,5.47,5.48,5.47,5.48,17600.0
2010-09-16 13:30:00,5.47,5.47,5.46,5.46,4800.0,5.47,5.47,5.46,5.46,4800.0
2010-09-16 13:35:00,5.46,5.47,5.46,5.46,1600.0,5.46,5.47,5.46,5.46,1600.0
2010-09-16 13:40:00,5.47,5.47,5.46,5.47,3600.0,5.47,5.47,5.46,5.47,3600.0
2010-09-16 13:45:00,5.48,5.48,5.46,5.47,6000.0,5.48,5.48,5.46,5.47,6000.0
2010-09-16 13:50:00,5.46,5.47,5.46,5.46,3200.0,5.46,5.47,5.46,5.46,3200.0
2010-09-16 13:55:00,5.46,5.47,5.46,5.47,6800.0,5.46,5.47,5.46,5.47,6800.0
2010-09-16 14:00:00,5.48,5.48,5.48,5.48,28000.0,5.48,5.48,5.48,5.48,28000.0
2010-09-16 14:05:00,5.48,5.48,5.47,5.48,25200.0,5.48,5.48,5.47,5.48,25200.0
2010-09-16 14:10:00,5.48,5.48,5.47,5.48,66800.0,5.48,5.48,5.47,5.48,66800.0
2010-09-16 14:15:00,5.48,5.49,5.48,5.49,11600.0,5.48,5.49,5.48,5.49,11600.0
2010-09-16 14:20:00,5.48,5.48,5.48,5.48,76400.0,5.48,5.48,5.48,5.48,76400.0
2010-09-16 14:25:00,5.48,5.48,5.47,5.48,20800.0,5.48,5.48,5.47,5.48,20800.0
2010-09-16 14:30:00,5.47,5.48,5.47,5.48,20800.0,5.47,5.48,5.47,5.48,20800.0
2010-09-16 14:35:00,5.49,5.5,5.49,5.5,8400.0,5.49,5.5,5.49,5.5,8400.0
2010-09-16 14:40:00,5.51,5.51,5.49,5.49,40400.0,5.51,5.51,5.49,5.49,40400.0
2010-09-16 14:45:00,5.49,5.49,5.49,5.49,15600.0,5.49,5.49,5.49,5.49,15600.0
2010-09-16 14:50:00,5.49,5.49,5.49,5.49,44400.0,5.49,5.49,5.49,5.49,44400.0
2010-09-16 14:55:00,5.48,5.49,5.48,5.49,17600.0,5.48,5.49,5.48,5.49,17600.0
2010-09-16 15:00:00,5.49,5.49,5.48,5.48,15600.0,5.49,5.49,5.48,5.48,15600.0
2010-09-16 15:05:00,5.48,5.49,5.48,5.48,48800.0,5.48,5.49,5.48,5.48,48800.0
2010-09-16 15:10:00,5.48,5.48,5.47,5.47,28000.0,5.48,5.48,5.47,5.47,28000.0
2010-09-16 15:15:00,5.47,5.49,5.47,5.49,33600.0,5.47,5.49,5.47,5.49,33600.0
2010-09-16 15:20:00,5.49,5.49,5.48,5.48,14000.0,5.49,5.49,5.48,5.48,14000.0
2010-09-16 15:25:00,5.49,5.49,5.49,5.49,19200.0,5.49,5.49,5.49,5.49,19200.0
2010-09-16 15:30:00,5.49,5.49,5.48,5.48,20800.0,5.49,5.49,5.48,5.48,20800.0
2010-09-16 15:35:00,5.48,5.49,5.48,5.49,20000.0,5.48,5.49,5.48,5.49,20000.0
2010-09-16 15:40:00,5.49,5.49,5.48,5.49,13600.0,5.49,5.49,5.48,5.49,13600.0
2010-09-16 15:45:00,5.48,5.49,5.47,5.48,32400.0,5.48,5.49,5.47,5.48,32400.0
2010-09-16 15:50:00,5.48,5.5,5.48,5.5,82400.0,5.48,5.5,5.48,5.5,82400.0
2010-09-16 15:55:00,5.5,5.5,5.48,5.49,100000.0,5.5,5.5,5.48,5.49,100000.0
2010-09-17 09:30:00,5.54,5.54,5.51,5.51,300800.0,5.54,5.54,5.51,5.51,300800.0
2010-09-17 09:35:00,5.52,5.53,5.51,5.53,4000.0,5.52,5.53,5.51,5.53,4000.0
2010-09-17 09:40:00,5.53,5.53,5.47,5.48,12400.0,5.53,5.53,5.47,5.48,12400.0
2010-09-17 09:45:00,5.46,5.46,5.45,5.45,5200.0,5.46,5.46,5.45,5.45,5200.0
2010-09-17 09:50:00,5.45,5.45,5.43,5.44,11600.0,5.45,5.45,5.43,5.44,11600.0
2010-09-17 09:55:00,5.42,5.44,5.37,5.41,57600.0,5.42,5.44,5.37,5.41,57600.0
2010-09-17 10:00:00,5.4,5.4,5.37,5.4,21600.0,5.4,5.4,5.37,5.4,21600.0
2010-09-17 10:05:00,5.4,5.4,5.38,5.39,3200.0,5.4,5.4,5.38,5.39,3200.0
2010-09-17 10:10:00,5.39,5.41,5.39,5.4,10400.0,5.39,5.41,5.39,5.4,10400.0
2010-09-17 10:15:00,5.4,5.43,5.39,5.43,10400.0,5.4,5.43,5.39,5.43,10400.0
2010-09-17 10:20:00,5.43,5.46,5.43,5.45,11600.0,5.43,5.46,5.43,5.45,11600.0
2010-09-17 10:25:00,5.44,5.44,5.43,5.44,5600.0,5.44,5.44,5.43,5.44,5600.0
2010-09-17 10:30:00,5.43,5.43,5.43,5.43,400.0,5.43,5.43,5.43,5.43,400.0
2010-09-17 10:35:00,5.44,5.44,5.43,5.44,2400.0,5.44,5.44,5.43,5.44,2400.0
2010-09-17 10:40:00,5.44,5.46,5.43,5.46,23200.0,5.44,5.46,5.43,5.46,23200.0
2010-09-17 10:45:00,5.45,5.46,5.44,5.45,14800.0,5.45,5.46,5.44,5.45,14800.0
2010-09-17 10:50:00,5.44,5.45,5.44,5.45,5200.0,5.44,5.45,5.44,5.45,5200.0
2010-09-17 10:55:00,5.45,5.46,5.45,5.46,4400.0,5.45,5.46,5.45,5.46,4400.0
2010-09-17 11:00:00,5.46,5.46,5.46,5.46,800.0,5.46,5.46,5.46,5.46,800.0
2010-09-17 11:05:00,5.46,5.49,5.46,5.49,5200.0,5.46,5.49,5.46,5.49,5200.0
2010-09-17 11:10:00,5.48,5.48,5.48,5.48,6000.0,5.48,5.48,5.48,5.48,6000.0
2010-09-17 11:15:00,5.48,5.48,5.46,5.46,14400.0,5.48,5.48,5.46,5.46,14400.0
2010-09-17 11:20:00,5.47,5.47,5.47,5.47,5200.0,5.47,5.47,5.47,5.47,5200.0
2010-09-17 11:25:00,5.47,5.48,5.46,5.46,14000.0,5.47,5.48,5.46,5.46,14000.0
2010-09-17 11:30:00,5.46,5.46,5.45,5.45,14400.0,5.46,5.46,5.45,5.45,14400.0
2010-09-17 11:35:00,5.45,5.46,5.44,5.45,81200.0,5.45,5.46,5.44,5.45,81200.0
2010-09-17 11:40:00,5.45,5.45,5.44,5.44,26000.0,5.45,5.45,5.44,5.44,26000.0
2010-09-17 11:45:00,5.44,5.44,5.43,5.43,14000.0,5.44,5.44,5.43,5.43,14000.0
2010-09-17 11:50:00,5.43,5.44,5.43,5.43,5200.0,5.43,5.44,5.43,5.43,5200.0
2010-09-17 11:55:00,5.43,5.44,5.43,5.43,10400.0,5.43,5.44,5.43,5.43,10400.0
2010-09-17 12:00:00,5.44,5.44,5.44,5.44,20400.0,5.44,5.44,5.44,5.44,20400.0
2010-09-17 12:05:00,5.44,5.44,5.44,5.44,20800.0,5.44,5.44,5.44,5.44,20800.0
2010-09-17 12:10:00,5.44,5.44,5.43,5.43,16000.0,5.44,5.44,5.43,5.43,16000.0
2010-09-17 12:15:00,5.43,5.43,5.43,5.43,6800.0,5.43,5.43,5.43,5.43,6800.0
2010-09-17 12:20:00,5.43,5.43,5.43,5.43,7200.0,5.43,5.43,5.43,5.43,7200.0
2010-09-17 12:25:00,5.43,5.44,5.43,5.44,4800.0,5.43,5.44,5.43,5.44,4800.0
2010-09-17 12:30:00,5.44,5.45,5.43,5.44,23200.0,5.44,5.45,5.43,5.44,23200.0
2010-09-17 12:35:00,5.43,5.43,5.43,5.43,800.0,5.43,5.43,5.43,5.43,800.0
2010-09-17 12:40:00,5.43,5.43,5.43,5.43,5200.0,5.43,5.43,5.43,5.43,5200.0
2010-09-17 12:45:00,5.43,5.43,5.43,5.43,10000.0,5.43,5.43,5.43,5.43,10000.0
2010-09-17 12:50:00,5.43,5.43,5.42,5.42,4800.0,5.43,5.43,5.42,5.42,4800.0
2010-09-17 12:55:00,5.42,5.43,5.42,5.43,27600.0,5.42,5.43,5.42,5.43,27600.0
2010-09-17 13:00:00,5.43,5.43,5.43,5.43,1200.0,5.43,5.43,5.43,5.43,1200.0
2010-09-17 13:05:00,5.43,5.43,5.43,5.43,6000.0,5.43,5.43,5.43,5.43,6000.0
2010-09-17 13:10:00,5.43,5.43,5.43,5.43,1200.0,5.43,5.43,5.43,5.43,1200.0
2010-09-17 13:15:00,5.43,5.43,5.43,5.43,4400.0,5.43,5.43,5.43,5.43,4400.0
2010-09-17 13:20:00,5.43,5.44,5.43,5.44,4800.0,5.43,5.44,5.43,5.44,4800.0
2010-09-17 13:25:00,5.43,5.44,5.43,5.44,14400.0,5.43,5.44,5.43,5.44,14400.0
2010-09-17 13:30:00,5.43,5.44,5.43,5.43,12800.0,5.43,5.44,5.43,5.43,12800.0
2010-09-17 13:35:00,5.43,5.44,5.43,5.44,52400.0,5.43,5.44,5.43,5.44,52400.0
2010-09-17 13:40:00,5.44,5.45,5.44,5.44,39600.0,5.44,5.45,5.44,5.44,39600.0
2010-09-17 13:45:00,5.44,5.45,5.44,5.45,16800.0,5.44,5.45,5.44,5.45,16800.0
2010-09-17 13:50:00,5.45,5.45,5.45,5.45,6800.0,5.45,5.45,5.45,5.45,6800.0
2010-09-17 13:55:00,5.45,5.45,5.44,5.45,4000.0,5.45,5.45,5.44,5.45,4000.0
2010-09-17 14:00:00,5.45,5.45,5.45,5.45,4000.0,5.45,5.45,5.45,5.45,4000.0
2010-09-17 14:05:00,5.45,5.45,5.44,5.44,9600.0,5.45,5.45,5.44,5.44,9600.0
2010-09-17 14:10:00,5.44,5.45,5.44,5.45,4800.0,5.44,5.45,5.44,5.45,4800.0
2010-09-17 14:15:00,5.45,5.45,5.45,5.45,4000.0,5.45,5.45,5.45,5.45,4000.0
2010-09-17 14:20:00,5.45,5.45,5.44,5.44,3200.0,5.45,5.45,5.44,5.44,3200.0
2010-09-17 14:25:00,5.44,5.45,5.44,5.45,22000.0,5.44,5.45,5.44,5.45,22000.0
2010-09-17 14:30:00,5.45,5.45,5.45,5.45,8800.0,5.45,5.45,5.45,5.45,8800.0
2010-09-17 14:35:00,5.45,5.46,5.45,5.46,11200.0,5.45,5.46,5.45,5.46,11200.0
2010-09-17 14:40:00,5.46,5.46,5.44,5.44,9200.0,5.46,5.46,5.44,5.44,9200.0
2010-09-17 14:45:00,5.45,5.45,5.44,5.44,12800.0,5.45,5.45,5.44,5.44,12800.0
2010-09-17 14:50:00,5.44,5.44,5.43,5.43,4400.0,5.44,5.44,5.43,5.43,4400.0
2010-09-17 14:55:00,5.43,5.44,5.43,5.44,8400.0,5.43,5.44,5.43,5.44,8400.0
2010-09-17 15:00:00,5.44,5.44,5.44,5.44,12000.0,5.44,5.44,5.44,5.44,12000.0
2010-09-17 15:05:00,5.44,5.44,5.43,5.44,14000.0,5.44,5.44,5.43,5.44,14000.0
2010-09-17 15:10:00,5.43,5.44,5.43,5.43,14000.0,5.43,5.44,5.43,5.43,14000.0
2010-09-17 15:15:00,5.43,5.44,5.43,5.43,33600.0,5.43,5.44,5.43,5.43,33600.0
2010-09-17 15:20:00,5.43,5.43,5.43,5.43,9600.0,5.43,5.43,5.43,5.43,9600.0
2010-09-17 15:25:00,5.43,5.43,5.42,5.42,14800.0,5.43,5.43,5.42,5.42,14800.0
2010-09-17 15:30:00,5.42,5.43,5.42,5.43,18000.0,5.42,5.43,5.42,5.43,18000.0
2010-09-17 15:35:00,5.43,5.43,5.42,5.42,20400.0,5.43,5.43,5.42,5.42,20400.0
2010-09-17 15:40:00,5.42,5.43,5.42,5.42,29600.0,5.42,5.43,5.42,5.42,29600.0
2010-09-17 15:45:00,5.42,5.43,5.42,5.43,28800.0,5.42,5.43,5.42,5.43,28800.0
2010-09-17 15:50:00,5.43,5.47,5.43,5.47,315600.0,5.43,5.47,5.43,5.47,315600.0
2010-09-17 15:55:00,5.46,5.5,5.46,5.48,443600.0,5.46,5.5,5.46,5.48,443600.0
2010-09-20 09:30:00,5.47,5.47,5.46,5.47,11200.0,5.47,5.47,5.46,5.47,11200.0
2010-09-20 09:35:00,5.47,5.5,5.47,5.49,18800.0,5.47,5.5,5.47,5.49,18800.0
2010-09-20 09:40:00,5.49,5.49,5.47,5.47,10800.0,5.49,5.49,5.47,5.47,10800.0
2010-09-20 09:45:00,5.47,5.48,5.47,5.48,6400.0,5.47,5.48,5.47,5.48,6400.0
2010-09-20 09:50:00,5.48,5.5,5.48,5.5,5600.0,5.48,5.5,5.48,5.5,5600.0
2010-09-20 09:55:00,5.5,5.5,5.48,5.5,12800.0,5.5,5.5,5.48,5.5,12800.0
2010-09-20 10:00:00,5.49,5.5,5.49,5.5,22800.0,5.49,5.5,5.49,5.5,22800.0
2010-09-20 10:05:00,5.51,5.54,5.5,5.54,49600.0,5.51,5.54,5.5,5.54,49600.0
2010-09-20 10:10:00,5.54,5.56,5.54,5.56,17200.0,5.54,5.56,5.54,5.56,17200.0
2010-09-20 10:15:00,5.55,5.57,5.55,5.57,13600.0,5.55,5.57,5.55,5.57,13600.0
2010-09-20 10:20:00,5.57,5.58,5.56,5.56,25600.0,5.57,5.58,5.56,5.56,25600.0
2010-09-20 10:25:00,5.56,5.56,5.54,5.54,16800.0,5.56,5.56,5.54,5.54,16800.0
2010-09-20 10:30:00,5.55,5.55,5.53,5.53,18800.0,5.55,5.55,5.53,5.53,18800.0
2010-09-20 10:35:00,5.53,5.53,5.52,5.52,9200.0,5.53,5.53,5.52,5.52,9200.0
2010-09-20 10:40:00,5.52,5.53,5.52,5.52,18400.0,5.52,5.53,5.52,5.52,18400.0
2010-09-20 10:45:00,5.53,5.53,5.52,5.52,14000.0,5.53,5.53,5.52,5.52,14000.0
2010-09-20 10:50:00,5.52,5.55,5.52,5.55,23200.0,5.52,5.55,5.52,5.55,23200.0
2010-09-20 10:55:00,5.55,5.56,5.55,5.56,16800.0,5.55,5.56,5.55,5.56,16800.0
2010-09-20 11:00:00,5.56,5.57,5.56,5.56,6800.0,5.56,5.57,5.56,5.56,6800.0
2010-09-20 11:05:00,5.56,5.56,5.55,5.55,8400.0,5.56,5.56,5.55,5.55,8400.0
2010-09-20 11:10:00,5.55,5.56,5.53,5.53,9200.0,5.55,5.56,5.53,5.53,9200.0
2010-09-20 11:15:00,5.53,5.54,5.52,5.52,12800.0,5.53,5.54,5.52,5.52,12800.0
2010-09-20 11:20:00,5.52,5.54,5.52,5.52,10800.0,5.52,5.54,5.52,5.52,10800.0
2010-09-20 11:25:00,5.52,5.53,5.52,5.52,8800.0,5.52,5.53,5.52,5.52,8800.0
2010-09-20 11:30:00,5.53,5.54,5.53,5.54,11600.0,5.53,5.54,5.53,5.54,11600.0
2010-09-20 11:35:00,5.54,5.54,5.53,5.53,8400.0,5.54,5.54,5.53,5.53,8400.0
2010-09-20 11:40:00,5.53,5.57,5.52,5.55,42000.0,5.53,5.57,5.52,5.55,42000.0
2010-09-20 11:45:00,5.55,5.56,5.54,5.54,4800.0,5.55,5.56,5.54,5.54,4800.0
2010-09-20 11:50:00,5.54,5.54,5.53,5.53,16400.0,5.54,5.54,5.53,5.53,16400.0
2010-09-20 11:55:00,5.53,5.55,5.53,5.55,6000.0,5.53,5.55,5.53,5.55,6000.0
2010-09-20 12:00:00,5.54,5.54,5.53,5.53,6000.0,5.54,5.54,5.53,5.53,6000.0
2010-09-20 12:05:00,5.53,5.53,5.52,5.52,3200.0,5.53,5.53,5.52,5.52,3200.0
2010-09-20 12:10:00,5.52,5.52,5.51,5.51,3600.0,5.52,5.52,5.51,5.51,3600.0
2010-09-20 12:15:00,5.51,5.52,5.5,5.51,13200.0,5.51,5.52,5.5,5.51,13200.0
2010-09-20 12:20:00,5.51,5.53,5.51,5.52,18800.0,5.51,5.53,5.51,5.52,18800.0
2010-09-20 12:25:00,5.52,5.52,5.51,5.52,18800.0,5.52,5.52,5.51,5.52,18800.0
2010-09-20 12:30:00,5.51,5.52,5.51,5.51,9200.0,5.51,5.52,5.51,5.51,9200.0
2010-09-20 12:35:00,5.51,5.54,5.51,5.52,24400.0,5.51,5.54,5.51,5.52,24400.0
2010-09-20 12:40:00,5.52,5.52,5.51,5.51,2800.0,5.52,5.52,5.51,5.51,2800.0
2010-09-20 12:45:00,5.51,5.52,5.51,5.51,12400.0,5.51,5.52,5.51,5.51,12400.0
2010-09-20 12:50:00,5.51,5.53,5.51,5.53,19200.0,5.51,5.53,5.51,5.53,19200.0
2010-09-20 12:55:00,5.53,5.53,5.52,5.52,2400.0,5.53,5.53,5.52,5.52,2400.0
2010-09-20 13:00:00,5.52,5.53,5.52,5.52,2800.0,5.52,5.53,5.52,5.52,2800.0
2010-09-20 13:05:00,5.51,5.52,5.5,5.5,32800.0,5.51,5.52,5.5,5.5,32800.0
2010-09-20 13:10:00,5.51,5.51,5.48,5.48,19200.0,5.51,5.51,5.48,5.48,19200.0
2010-09-20 13:15:00,5.49,5.51,5.49,5.51,18000.0,5.49,5.51,5.49,5.51,18000.0
2010-09-20 13:20:00,5.5,5.51,5.5,5.5,10000.0,5.5,5.51,5.5,5.5,10000.0
2010-09-20 13:25:00,5.5,5.5,5.49,5.49,2400.0,5.5,5.5,5.49,5.49,2400.0
2010-09-20 13:30:00,5.5,5.5,5.48,5.48,8000.0,5.5,5.5,5.48,5.48,8000.0
2010-09-20 13:35:00,5.48,5.51,5.48,5.5,7600.0,5.48,5.51,5.48,5.5,7600.0
2010-09-20 13:40:00,5.51,5.51,5.5,5.5,5200.0,5.51,5.51,5.5,5.5,5200.0
2010-09-20 13:45:00,5.5,5.51,5.5,5.51,6800.0,5.5,5.51,5.5,5.51,6800.0
2010-09-20 13:50:00,5.51,5.52,5.51,5.52,10800.0,5.51,5.52,5.51,5.52,10800.0
2010-09-20 13:55:00,5.53,5.53,5.53,5.53,8000.0,5.53,5.53,5.53,5.53,8000.0
2010-09-20 14:00:00,5.53,5.54,5.53,5.54,27200.0,5.53,5.54,5.53,5.54,27200.0
2010-09-20 14:05:00,5.53,5.53,5.52,5.52,36000.0,5.53,5.53,5.52,5.52,36000.0
2010-09-20 14:10:00,5.52,5.53,5.52,5.53,43600.0,5.52,5.53,5.52,5.53,43600.0
2010-09-20 14:15:00,5.52,5.55,5.52,5.55,17600.0,5.52,5.55,5.52,5.55,17600.0
2010-09-20 14:20:00,5.55,5.56,5.53,5.55,60400.0,5.55,5.56,5.53,5.55,60400.0
2010-09-20 14:25:00,5.55,5.55,5.54,5.55,14000.0,5.55,5.55,5.54,5.55,14000.0
2010-09-20 14:30:00,5.54,5.55,5.54,5.55,25200.0,5.54,5.55,5.54,5.55,25200.0
2010-09-20 14:35:00,5.55,5.57,5.55,5.55,32800.0,5.55,5.57,5.55,5.55,32800.0
2010-09-20 14:40:00,5.55,5.55,5.55,5.55,30400.0,5.55,5.55,5.55,5.55,30400.0
2010-09-20 14:45:00,5.55,5.55,5.53,5.53,22000.0,5.55,5.55,5.53,5.53,22000.0
2010-09-20 14:50:00,5.53,5.53,5.52,5.53,21600.0,5.53,5.53,5.52,5.53,21600.0
2010-09-20 14:55:00,5.54,5.57,5.54,5.54,18400.0,5.54,5.57,5.54,5.54,18400.0
2010-09-20 15:00:00,5.54,5.56,5.54,5.56,14800.0,5.54,5.56,5.54,5.56,14800.0
2010-09-20 15:05:00,5.55,5.56,5.54,5.54,21200.0,5.55,5.56,5.54,5.54,21200.0
2010-09-20 15:10:00,5.54,5.55,5.54,5.55,62400.0,5.54,5.55,5.54,5.55,62400.0
2010-09-20 15:15:00,5.55,5.56,5.55,5.55,114800.0,5.55,5.56,5.55,5.55,114800.0
2010-09-20 15:20:00,5.56,5.56,5.55,5.56,92000.0,5.56,5.56,5.55,5.56,92000.0
2010-09-20 15:25:00,5.56,5.56,5.56,5.56,34400.0,5.56,5.56,5.56,5.56,34400.0
2010-09-20 15:30:00,5.56,5.57,5.56,5.57,20400.0,5.56,5.57,5.56,5.57,20400.0
2010-09-20 15:35:00,5.57,5.57,5.57,5.57,25600.0,5.57,5.57,5.57,5.57,25600.0
2010-09-20 15:40:00,5.57,5.57,5.56,5.56,34000.0,5.57,5.57,5.56,5.56,34000.0
2010-09-20 15:45:00,5.57,5.58,5.56,5.57,96000.0,5.57,5.58,5.56,5.57,96000.0
2010-09-20 15:50:00,5.57,5.59,5.57,5.58,37600.0,5.57,5.59,5.57,5.58,37600.0
2010-09-20 15:55:00,5.57,5.58,5.56,5.57,136400.0,5.57,5.58,5.56,5.57,136400.0
2010-09-21 09:30:00,5.57,5.57,5.53,5.56,19200.0,5.57,5.57,5.53,5.56,19200.0
2010-09-21 09:35:00,5.56,5.56,5.54,5.55,17200.0,5.56,5.56,5.54,5.55,17200.0
2010-09-21 09:40:00,5.55,5.55,5.54,5.54,12800.0,5.55,5.55,5.54,5.54,12800.0
2010-09-21 09:45:00,5.55,5.56,5.55,5.56,5600.0,5.55,5.56,5.55,5.56,5600.0
2010-09-21 09:50:00,5.56,5.56,5.54,5.56,11600.0,5.56,5.56,5.54,5.56,11600.0
2010-09-21 09:55:00,5.56,5.57,5.56,5.57,10800.0,5.56,5.57,5.56,5.57,10800.0
2010-09-21 10:00:00,5.57,5.57,5.55,5.56,18000.0,5.57,5.57,5.55,5.56,18000.0
2010-09-21 10:05:00,5.56,5.56,5.54,5.54,10800.0,5.56,5.56,5.54,5.54,10800.0
2010-09-21 10:10:00,5.54,5.56,5.54,5.55,26000.0,5.54,5.56,5.54,5.55,26000.0
2010-09-21 10:15:00,5.55,5.56,5.55,5.55,33200.0,5.55,5.56,5.55,5.55,33200.0
2010-09-21 10:20:00,5.55,5.56,5.55,5.55,33200.0,5.55,5.56,5.55,5.55,33200.0
2010-09-21 10:25:00,5.55,5.55,5.53,5.54,11200.0,5.55,5.55,5.53,5.54,11200.0
2010-09-21 10:30:00,5.54,5.55,5.54,5.55,10400.0,5.54,5.55,5.54,5.55,10400.0
2010-09-21 10:35:00,5.55,5.56,5.54,5.56,19200.0,5.55,5.56,5.54,5.56,19200.0
2010-09-21 10:40:00,5.56,5.6,5.56,5.59,64000.0,5.56,5.6,5.56,5.59,64000.0
2010-09-21 10:45:00,5.59,5.59,5.58,5.58,4000.0,5.59,5.59,5.58,5.58,4000.0
2010-09-21 10:50:00,5.59,5.59,5.57,5.57,10800.0,5.59,5.59,5.57,5.57,10800.0
2010-09-21 10:55:00,5.56,5.56,5.54,5.54,10800.0,5.56,5.56,5.54,5.54,10800.0
2010-09-21 11:00:00,5.54,5.54,5.54,5.54,10000.0,5.54,5.54,5.54,5.54,10000.0
2010-09-21 11:05:00,5.54,5.55,5.54,5.54,8800.0,5.54,5.55,5.54,5.54,8800.0
2010-09-21 11:10:00,5.55,5.57,5.55,5.57,10400.0,5.55,5.57,5.55,5.57,10400.0
2010-09-21 11:15:00,5.57,5.61,5.57,5.6,54400.0,5.57,5.61,5.57,5.6,54400.0
2010-09-21 11:20:00,5.6,5.62,5.59,5.59,58800.0,5.6,5.62,5.59,5.59,58800.0
2010-09-21 11:25:00,5.59,5.59,5.56,5.56,17600.0,5.59,5.59,5.56,5.56,17600.0
2010-09-21 11:30:00,5.56,5.57,5.55,5.57,21600.0,5.56,5.57,5.55,5.57,21600.0
2010-09-21 11:35:00,5.56,5.57,5.56,5.57,8400.0,5.56,5.57,5.56,5.57,8400.0
2010-09-21 11:40:00,5.57,5.57,5.57,5.57,1600.0,5.57,5.57,5.57,5.57,1600.0
2010-09-21 11:45:00,5.57,5.57,5.56,5.56,6400.0,5.57,5.57,5.56,5.56,6400.0
2010-09-21 11:50:00,5.56,5.56,5.56,5.56,2800.0,5.56,5.56,5.56,5.56,2800.0
2010-09-21 11:55:00,5.56,5.57,5.55,5.57,10800.0,5.56,5.57,5.55,5.57,10800.0
2010-09-21 12:00:00,5.56,5.58,5.56,5.58,16000.0,5.56,5.58,5.56,5.58,16000.0
2010-09-21 12:05:00,5.59,5.59,5.58,5.59,18400.0,5.59,5.59,5.58,5.59,18400.0
2010-09-21 12:10:00,5.59,5.59,5.58,5.58,122000.0,5.59,5.59,5.58,5.58,122000.0
2010-09-21 12:15:00,5.58,5.59,5.58,5.59,6000.0,5.58,5.59,5.58,5.59,6000.0
2010-09-21 12:20:00,5.59,5.59,5.58,5.58,8800.0,5.59,5.59,5.58,5.58,8800.0
2010-09-21 12:25:00,5.58,5.59,5.57,5.57,12000.0,5.58,5.59,5.57,5.57,12000.0
2010-09-21 12:30:00,5.57,5.57,5.56,5.56,10400.0,5.57,5.57,5.56,5.56,10400.0
2010-09-21 12:35:00,5.56,5.57,5.56,5.56,4000.0,5.56,5.57,5.56,5.56,4000.0
2010-09-21 12:40:00,5.56,5.57,5.56,5.56,2400.0,5.56,5.57,5.56,5.56,2400.0
2010-09-21 12:45:00,5.56,5.57,5.56,5.57,9600.0,5.56,5.57,5.56,5.57,9600.0
2010-09-21 12:50:00,5.57,5.57,5.56,5.57,10400.0,5.57,5.57,5.56,5.57,10400.0
2010-09-21 12:55:00,5.56,5.57,5.56,5.57,2800.0,5.56,5.57,5.56,5.57,2800.0
2010-09-21 13:00:00,5.57,5.57,5.56,5.56,7600.0,5.57,5.57,5.56,5.56,7600.0
2010-09-21 13:05:00,5.57,5.57,5.54,5.54,16000.0,5.57,5.57,5.54,5.54,16000.0
2010-09-21 13:10:00,5.54,5.56,5.54,5.55,5600.0,5.54,5.56,5.54,5.55,5600.0
2010-09-21 13:15:00,5.55,5.55,5.54,5.55,2800.0,5.55,5.55,5.54,5.55,2800.0
2010-09-21 13:20:00,5.55,5.55,5.54,5.54,2800.0,5.55,5.55,5.54,5.54,2800.0
2010-09-21 13:25:00,5.54,5.54,5.53,5.53,5600.0,5.54,5.54,5.53,5.53,5600.0
2010-09-21 13:30:00,5.53,5.53,5.52,5.52,6400.0,5.53,5.53,5.52,5.52,6400.0
2010-09-21 13:35:00,5.52,5.53,5.52,5.52,7200.0,5.52,5.53,5.52,5.52,7200.0
2010-09-21 13:40:00,5.52,5.52,5.51,5.51,4800.0,5.52,5.52,5.51,5.51,4800.0
2010-09-21 13:45:00,5.51,5.52,5.51,5.52,9600.0,5.51,5.52,5.51,5.52,9600.0
2010-09-21 13:50:00,5.52,5.53,5.52,5.52,18400.0,5.52,5.53,5.52,5.52,18400.0
2010-09-21 13:55:00,5.52,5.53,5.51,5.52,4400.0,5.52,5.53,5.51,5.52,4400.0
2010-09-21 14:00:00,5.52,5.53,5.52,5.52,3200.0,5.52,5.53,5.52,5.52,3200.0
2010-09-21 14:05:00,5.52,5.53,5.52,5.52,11600.0,5.52,5.53,5.52,5.52,11600.0
2010-09-21 14:10:00,5.52,5.53,5.51,5.53,14000.0,5.52,5.53,5.51,5.53,14000.0
2010-09-21 14:15:00,5.53,5.55,5.48,5.55,20400.0,5.53,5.55,5.48,5.55,20400.0
2010-09-21 14:20:00,5.55,5.55,5.53,5.54,13600.0,5.55,5.55,5.53,5.54,13600.0
2010-09-21 14:25:00,5.53,5.55,5.52,5.55,8800.0,5.53,5.55,5.52,5.55,8800.0
2010-09-21 14:30:00,5.55,5.57,5.54,5.57,10000.0,5.55,5.57,5.54,5.57,10000.0
2010-09-21 14:35:00,5.57,5.6,5.56,5.6,11600.0,5.57,5.6,5.56,5.6,11600.0
2010-09-21 14:40:00,5.6,5.61,5.6,5.61,28400.0,5.6,5.61,5.6,5.61,28400.0
2010-09-21 14:45:00,5.61,5.62,5.6,5.62,34000.0,5.61,5.62,5.6,5.62,34000.0
2010-09-21 14:50:00,5.62,5.62,5.59,5.6,16800.0,5.62,5.62,5.59,5.6,16800.0
2010-09-21 14:55:00,5.6,5.6,5.59,5.59,14400.0,5.6,5.6,5.59,5.59,14400.0
2010-09-21 15:00:00,5.6,5.6,5.59,5.6,13600.0,5.6,5.6,5.59,5.6,13600.0
2010-09-21 15:05:00,5.6,5.6,5.59,5.6,15200.0,5.6,5.6,5.59,5.6,15200.0
2010-09-21 15:10:00,5.6,5.6,5.59,5.59,14000.0,5.6,5.6,5.59,5.59,14000.0
2010-09-21 15:15:00,5.59,5.6,5.59,5.6,9200.0,5.59,5.6,5.59,5.6,9200.0
2010-09-21 15:20:00,5.59,5.59,5.58,5.58,18000.0,5.59,5.59,5.58,5.58,18000.0
2010-09-21 15:25:00,5.59,5.59,5.56,5.58,17600.0,5.59,5.59,5.56,5.58,17600.0
2010-09-21 15:30:00,5.57,5.57,5.54,5.55,28800.0,5.57,5.57,5.54,5.55,28800.0
2010-09-21 15:35:00,5.55,5.55,5.53,5.55,21200.0,5.55,5.55,5.53,5.55,21200.0
2010-09-21 15:40:00,5.55,5.56,5.55,5.56,6400.0,5.55,5.56,5.55,5.56,6400.0
2010-09-21 15:45:00,5.55,5.55,5.53,5.54,30400.0,5.55,5.55,5.53,5.54,30400.0
2010-09-21 15:50:00,5.55,5.56,5.55,5.56,18800.0,5.55,5.56,5.55,5.56,18800.0
2010-09-21 15:55:00,5.56,5.56,5.55,5.55,39600.0,5.56,5.56,5.55,5.55,39600.0
2010-09-22 09:30:00,5.54,5.54,5.49,5.52,9200.0,5.54,5.54,5.49,5.52,9200.0
2010-09-22 09:35:00,5.53,5.57,5.53,5.57,8000.0,5.53,5.57,5.53,5.57,8000.0
2010-09-22 09:40:00,5.58,5.58,5.56,5.58,9600.0,5.58,5.58,5.56,5.58,9600.0
2010-09-22 09:45:00,5.59,5.6,5.58,5.58,9600.0,5.59,5.6,5.58,5.58,9600.0
2010-09-22 09:50:00,5.59,5.59,5.57,5.58,6400.0,5.59,5.59,5.57,5.58,6400.0
2010-09-22 09:55:00,5.57,5.6,5.57,5.59,11200.0,5.57,5.6,5.57,5.59,11200.0
2010-09-22 10:00:00,5.59,5.59,5.53,5.54,16400.0,5.59,5.59,5.53,5.54,16400.0
2010-09-22 10:05:00,5.54,5.56,5.53,5.54,10400.0,5.54,5.56,5.53,5.54,10400.0
2010-09-22 10:10:00,5.55,5.59,5.54,5.59,17200.0,5.55,5.59,5.54,5.59,17200.0
2010-09-22 10:15:00,5.59,5.59,5.56,5.58,10800.0,5.59,5.59,5.56,5.58,10800.0
2010-09-22 10:20:00,5.58,5.58,5.55,5.56,4000.0,5.58,5.58,5.55,5.56,4000.0
2010-09-22 10:25:00,5.56,5.56,5.53,5.53,10000.0,5.56,5.56,5.53,5.53,10000.0
2010-09-22 10:30:00,5.53,5.54,5.51,5.53,12400.0,5.53,5.54,5.51,5.53,12400.0
2010-09-22 10:35:00,5.53,5.53,5.5,5.51,6800.0,5.53,5.53,5.5,5.51,6800.0
2010-09-22 10:40:00,5.51,5.52,5.51,5.51,5600.0,5.51,5.52,5.51,5.51,5600.0
2010-09-22 10:45:00,5.51,5.53,5.51,5.52,7200.0,5.51,5.53,5.51,5.52,7200.0
2010-09-22 10:50:00,5.52,5.52,5.5,5.51,6800.0,5.52,5.52,5.5,5.51,6800.0
2010-09-22 10:55:00,5.51,5.51,5.5,5.51,5600.0,5.51,5.51,5.5,5.51,5600.0
2010-09-22 11:00:00,5.52,5.52,5.52,5.52,2800.0,5.52,5.52,5.52,5.52,2800.0
2010-09-22 11:05:00,5.51,5.51,5.5,5.5,5600.0,5.51,5.51,5.5,5.5,5600.0
2010-09-22 11:10:00,5.5,5.5,5.48,5.48,6400.0,5.5,5.5,5.48,5.48,6400.0
2010-09-22 11:15:00,5.49,5.5,5.49,5.5,6800.0,5.49,5.5,5.49,5.5,6800.0
2010-09-22 11:20:00,5.5,5.5,5.47,5.48,10000.0,5.5,5.5,5.47,5.48,10000.0
2010-09-22 11:25:00,5.47,5.48,5.47,5.47,13600.0,5.47,5.48,5.47,5.47,13600.0
2010-09-22 11:30:00,5.47,5.48,5.47,5.48,9200.0,5.47,5.48,5.47,5.48,9200.0
2010-09-22 11:35:00,5.47,5.5,5.47,5.49,6800.0,5.47,5.5,5.47,5.49,6800.0
2010-09-22 11:40:00,5.49,5.5,5.49,5.49,2800.0,5.49,5.5,5.49,5.49,2800.0
2010-09-22 11:45:00,5.49,5.49,5.48,5.48,3200.0,5.49,5.49,5.48,5.48,3200.0
2010-09-22 11:50:00,5.48,5.49,5.47,5.49,10800.0,5.48,5.49,5.47,5.49,10800.0
2010-09-22 11:55:00,5.5,5.5,5.49,5.49,7200.0,5.5,5.5,5.49,5.49,7200.0
2010-09-22 12:00:00,5.49,5.49,5.49,5.49,13600.0,5.49,5.49,5.49,5.49,13600.0
2010-09-22 12:05:00,5.48,5.49,5.48,5.49,6400.0,5.48,5.49,5.48,5.49,6400.0
2010-09-22 12:10:00,5.49,5.49,5.48,5.48,2000.0,5.49,5.49,5.48,5.48,2000.0
2010-09-22 12:15:00,5.49,5.49,5.49,5.49,2800.0,5.49,5.49,5.49,5.49,2800.0
2010-09-22 12:20:00,5.49,5.5,5.48,5.48,4800.0,5.49,5.5,5.48,5.48,4800.0
2010-09-22 12:25:00,5.48,5.48,5.48,5.48,8000.0,5.48,5.48,5.48,5.48,8000.0
2010-09-22 12:30:00,5.48,5.49,5.47,5.49,9600.0,5.48,5.49,5.47,5.49,9600.0
2010-09-22 12:35:00,5.49,5.49,5.48,5.48,8400.0,5.49,5.49,5.48,5.48,8400.0
2010-09-22 12:40:00,5.47,5.47,5.46,5.47,3200.0,5.47,5.47,5.46,5.47,3200.0
2010-09-22 12:45:00,5.47,5.47,5.46,5.46,8000.0,5.47,5.47,5.46,5.46,8000.0
2010-09-22 12:50:00,5.46,5.47,5.46,5.47,7200.0,5.46,5.47,5.46,5.47,7200.0
2010-09-22 12:55:00,5.47,5.48,5.47,5.47,5600.0,5.47,5.48,5.47,5.47,5600.0
2010-09-22 13:00:00,5.47,5.49,5.47,5.49,4000.0,5.47,5.49,5.47,5.49,4000.0
2010-09-22 13:05:00,5.49,5.49,5.46,5.46,10800.0,5.49,5.49,5.46,5.46,10800.0
2010-09-22 13:10:00,5.46,5.46,5.45,5.46,3200.0,5.46,5.46,5.45,5.46,3200.0
2010-09-22 13:15:00,5.45,5.46,5.44,5.46,6000.0,5.45,5.46,5.44,5.46,6000.0
2010-09-22 13:20:00,5.46,5.47,5.46,5.46,10800.0,5.46,5.47,5.46,5.46,10800.0
2010-09-22 13:25:00,5.46,5.47,5.45,5.45,16400.0,5.46,5.47,5.45,5.45,16400.0
2010-09-22 13:30:00,5.46,5.46,5.45,5.45,6000.0,5.46,5.46,5.45,5.45,6000.0
2010-09-22 13:35:00,5.46,5.47,5.46,5.47,10400.0,5.46,5.47,5.46,5.47,10400.0
2010-09-22 13:40:00,5.47,5.47,5.46,5.46,10800.0,5.47,5.47,5.46,5.46,10800.0
2010-09-22 13:45:00,5.46,5.47,5.46,5.47,7600.0,5.46,5.47,5.46,5.47,7600.0
2010-09-22 13:50:00,5.48,5.48,5.47,5.48,8800.0,5.48,5.48,5.47,5.48,8800.0
2010-09-22 13:55:00,5.48,5.49,5.48,5.48,5600.0,5.48,5.49,5.48,5.48,5600.0
2010-09-22 14:00:00,5.49,5.49,5.47,5.48,10800.0,5.49,5.49,5.47,5.48,10800.0
2010-09-22 14:05:00,5.48,5.49,5.48,5.49,13600.0,5.48,5.49,5.48,5.49,13600.0
2010-09-22 14:10:00,5.49,5.49,5.48,5.49,26000.0,5.49,5.49,5.48,5.49,26000.0
2010-09-22 14:15:00,5.49,5.5,5.49,5.49,13600.0,5.49,5.5,5.49,5.49,13600.0
2010-09-22 14:20:00,5.49,5.5,5.48,5.49,18000.0,5.49,5.5,5.48,5.49,18000.0
2010-09-22 14:25:00,5.49,5.49,5.48,5.49,8400.0,5.49,5.49,5.48,5.49,8400.0
2010-09-22 14:30:00,5.49,5.5,5.49,5.5,10800.0,5.49,5.5,5.49,5.5,10800.0
2010-09-22 14:35:00,5.5,5.51,5.5,5.5,18800.0,5.5,5.51,5.5,5.5,18800.0
2010-09-22 14:40:00,5.5,5.51,5.5,5.5,11200.0,5.5,5.51,5.5,5.5,11200.0
2010-09-22 14:45:00,5.5,5.51,5.5,5.5,10400.0,5.5,5.51,5.5,5.5,10400.0
2010-09-22 14:50:00,5.5,5.5,5.5,5.5,5600.0,5.5,5.5,5.5,5.5,5600.0
2010-09-22 14:55:00,5.5,5.51,5.49,5.5,15200.0,5.5,5.51,5.49,5.5,15200.0
2010-09-22 15:00:00,5.51,5.51,5.5,5.51,7600.0,5.51,5.51,5.5,5.51,7600.0
2010-09-22 15:05:00,5.51,5.51,5.5,5.5,14400.0,5.51,5.51,5.5,5.5,14400.0
2010-09-22 15:10:00,5.5,5.51,5.5,5.51,10400.0,5.5,5.51,5.5,5.51,10400.0
2010-09-22 15:15:00,5.51,5.51,5.5,5.5,24000.0,5.51,5.51,5.5,5.5,24000.0
2010-09-22 15:20:00,5.5,5.52,5.5,5.51,14400.0,5.5,5.52,5.5,5.51,14400.0
2010-09-22 15:25:00,5.51,5.52,5.51,5.51,16000.0,5.51,5.52,5.51,5.51,16000.0
2010-09-22 15:30:00,5.51,5.52,5.51,5.52,17600.0,5.51,5.52,5.51,5.52,17600.0
2010-09-22 15:35:00,5.52,5.53,5.52,5.52,14800.0,5.52,5.53,5.52,5.52,14800.0
2010-09-22 15:40:00,5.52,5.53,5.52,5.52,29600.0,5.52,5.53,5.52,5.52,29600.0
2010-09-22 15:45:00,5.53,5.53,5.51,5.52,57200.0,5.53,5.53,5.51,5.52,57200.0
2010-09-22 15:50:00,5.52,5.53,5.51,5.53,45200.0,5.52,5.53,5.51,5.53,45200.0
2010-09-22 15:55:00,5.53,5.53,5.52,5.52,42800.0,5.53,5.53,5.52,5.52,42800.0
2010-09-23 09:30:00,5.48,5.48,5.44,5.45,20800.0,5.48,5.48,5.44,5.45,20800.0
2010-09-23 09:35:00,5.45,5.47,5.44,5.47,28400.0,5.45,5.47,5.44,5.47,28400.0
2010-09-23 09:40:00,5.46,5.48,5.46,5.47,38400.0,5.46,5.48,5.46,5.47,38400.0
2010-09-23 09:45:00,5.47,5.48,5.47,5.47,14400.0,5.47,5.48,5.47,5.47,14400.0
2010-09-23 09:50:00,5.47,5.47,5.46,5.46,9200.0,5.47,5.47,5.46,5.46,9200.0
2010-09-23 09:55:00,5.46,5.46,5.45,5.45,6800.0,5.46,5.46,5.45,5.45,6800.0
2010-09-23 10:00:00,5.44,5.49,5.44,5.46,30400.0,5.44,5.49,5.44,5.46,30400.0
2010-09-23 10:05:00,5.46,5.52,5.46,5.5,12000.0,5.46,5.52,5.46,5.5,12000.0
2010-09-23 10:10:00,5.51,5.51,5.49,5.49,2800.0,5.51,5.51,5.49,5.49,2800.0
2010-09-23 10:15:00,5.5,5.5,5.48,5.48,8400.0,5.5,5.5,5.48,5.48,8400.0
2010-09-23 10:20:00,5.48,5.51,5.47,5.48,32000.0,5.48,5.51,5.47,5.48,32000.0
2010-09-23 10:25:00,5.48,5.5,5.47,5.49,19200.0,5.48,5.5,5.47,5.49,19200.0
2010-09-23 10:30:00,5.51,5.52,5.5,5.52,14000.0,5.51,5.52,5.5,5.52,14000.0
2010-09-23 10:35:00,5.51,5.52,5.49,5.49,11200.0,5.51,5.52,5.49,5.49,11200.0
2010-09-23 10:40:00,5.49,5.5,5.47,5.47,18800.0,5.49,5.5,5.47,5.47,18800.0
2010-09-23 10:45:00,5.48,5.51,5.48,5.5,16400.0,5.48,5.51,5.48,5.5,16400.0
2010-09-23 10:50:00,5.5,5.5,5.5,5.5,6800.0,5.5,5.5,5.5,5.5,6800.0
2010-09-23 10:55:00,5.5,5.5,5.47,5.47,7200.0,5.5,5.5,5.47,5.47,7200.0
2010-09-23 11:00:00,5.47,5.48,5.47,5.47,17200.0,5.47,5.48,5.47,5.47,17200.0
2010-09-23 11:05:00,5.47,5.48,5.47,5.48,4000.0,5.47,5.48,5.47,5.48,4000.0
2010-09-23 11:10:00,5.47,5.47,5.47,5.47,10400.0,5.47,5.47,5.47,5.47,10400.0
2010-09-23 11:15:00,5.47,5.49,5.47,5.49,12800.0,5.47,5.49,5.47,5.49,12800.0
2010-09-23 11:20:00,5.49,5.49,5.47,5.47,12000.0,5.49,5.49,5.47,5.47,12000.0
2010-09-23 11:25:00,5.47,5.48,5.47,5.48,16400.0,5.47,5.48,5.47,5.48,16400.0
2010-09-23 11:30:00,5.48,5.49,5.48,5.48,57200.0,5.48,5.49,5.48,5.48,57200.0
2010-09-23 11:35:00,5.48,5.48,5.47,5.47,14800.0,5.48,5.48,5.47,5.47,14800.0
2010-09-23 11:40:00,5.48,5.48,5.46,5.46,10000.0,5.48,5.48,5.46,5.46,10000.0
2010-09-23 11:45:00,5.47,5.47,5.46,5.47,14400.0,5.47,5.47,5.46,5.47,14400.0
2010-09-23 11:50:00,5.47,5.47,5.46,5.47,16400.0,5.47,5.47,5.46,5.47,16400.0
2010-09-23 11:55:00,5.47,5.48,5.47,5.47,11200.0,5.47,5.48,5.47,5.47,11200.0
2010-09-23 12:00:00,5.47,5.48,5.47,5.48,12000.0,5.47,5.48,5.47,5.48,12000.0
2010-09-23 12:05:00,5.48,5.48,5.47,5.48,9200.0,5.48,5.48,5.47,5.48,9200.0
2010-09-23 12:10:00,5.48,5.48,5.46,5.46,8800.0,5.48,5.48,5.46,5.46,8800.0
2010-09-23 12:15:00,5.47,5.47,5.46,5.46,2800.0,5.47,5.47,5.46,5.46,2800.0
2010-09-23 12:20:00,5.45,5.46,5.45,5.46,10800.0,5.45,5.46,5.45,5.46,10800.0
2010-09-23 12:25:00,5.46,5.46,5.45,5.45,7200.0,5.46,5.46,5.45,5.45,7200.0
2010-09-23 12:30:00,5.45,5.45,5.44,5.44,8800.0,5.45,5.45,5.44,5.44,8800.0
2010-09-23 12:35:00,5.45,5.45,5.43,5.43,8000.0,5.45,5.45,5.43,5.43,8000.0
2010-09-23 12:40:00,5.43,5.43,5.43,5.43,16000.0,5.43,5.43,5.43,5.43,16000.0
2010-09-23 12:45:00,5.43,5.44,5.43,5.44,6800.0,5.43,5.44,5.43,5.44,6800.0
2010-09-23 12:50:00,5.44,5.45,5.44,5.45,13600.0,5.44,5.45,5.44,5.45,13600.0
2010-09-23 12:55:00,5.45,5.45,5.43,5.43,5600.0,5.45,5.45,5.43,5.43,5600.0
2010-09-23 13:00:00,5.43,5.44,5.43,5.43,6800.0,5.43,5.44,5.43,5.43,6800.0
2010-09-23 13:05:00,5.43,5.43,5.43,5.43,12400.0,5.43,5.43,5.43,5.43,12400.0
2010-09-23 13:10:00,5.43,5.43,5.42,5.42,11600.0,5.43,5.43,5.42,5.42,11600.0
2010-09-23 13:15:00,5.42,5.42,5.41,5.42,20000.0,5.42,5.42,5.41,5.42,20000.0
2010-09-23 13:20:00,5.42,5.42,5.42,5.42,10000.0,5.42,5.42,5.42,5.42,10000.0
2010-09-23 13:25:00,5.42,5.42,5.41,5.41,12000.0,5.42,5.42,5.41,5.41,12000.0
2010-09-23 13:30:00,5.41,5.41,5.41,5.41,16400.0,5.41,5.41,5.41,5.41,16400.0
2010-09-23 13:35:00,5.41,5.42,5.41,5.41,5200.0,5.41,5.42,5.41,5.41,5200.0
2010-09-23 13:40:00,5.42,5.42,5.4,5.4,20000.0,5.42,5.42,5.4,5.4,20000.0
2010-09-23 13:45:00,5.4,5.4,5.38,5.38,24400.0,5.4,5.4,5.38,5.38,24400.0
2010-09-23 13:50:00,5.38,5.4,5.38,5.4,19200.0,5.38,5.4,5.38,5.4,19200.0
2010-09-23 13:55:00,5.4,5.4,5.38,5.39,23600.0,5.4,5.4,5.38,5.39,23600.0
2010-09-23 14:00:00,5.4,5.4,5.39,5.4,30000.0,5.4,5.4,5.39,5.4,30000.0
2010-09-23 14:05:00,5.4,5.42,5.4,5.41,15200.0,5.4,5.42,5.4,5.41,15200.0
2010-09-23 14:10:00,5.41,5.41,5.4,5.4,9200.0,5.41,5.41,5.4,5.4,9200.0
2010-09-23 14:15:00,5.4,5.41,5.4,5.41,10000.0,5.4,5.41,5.4,5.41,10000.0
2010-09-23 14:20:00,5.41,5.41,5.41,5.41,10800.0,5.41,5.41,5.41,5.41,10800.0
2010-09-23 14:25:00,5.41,5.41,5.4,5.4,4800.0,5.41,5.41,5.4,5.4,4800.0
2010-09-23 14:30:00,5.4,5.41,5.4,5.4,35200.0,5.4,5.41,5.4,5.4,35200.0
2010-09-23 14:35:00,5.39,5.4,5.39,5.39,17200.0,5.39,5.4,5.39,5.39,17200.0
2010-09-23 14:40:00,5.39,5.39,5.38,5.38,10000.0,5.39,5.39,5.38,5.38,10000.0
2010-09-23 14:45:00,5.38,5.39,5.36,5.37,38800.0,5.38,5.39,5.36,5.37,38800.0
2010-09-23 14:50:00,5.37,5.37,5.35,5.36,22000.0,5.37,5.37,5.35,5.36,22000.0
2010-09-23 14:55:00,5.36,5.36,5.34,5.35,47200.0,5.36,5.36,5.34,5.35,47200.0
2010-09-23 15:00:00,5.35,5.36,5.35,5.36,31600.0,5.35,5.36,5.35,5.36,31600.0
2010-09-23 15:05:00,5.36,5.36,5.35,5.35,30400.0,5.36,5.36,5.35,5.35,30400.0
2010-09-23 15:10:00,5.36,5.36,5.34,5.34,14400.0,5.36,5.36,5.34,5.34,14400.0
2010-09-23 15:15:00,5.34,5.35,5.33,5.35,28800.0,5.34,5.35,5.33,5.35,28800.0
2010-09-23 15:20:00,5.35,5.36,5.35,5.36,19200.0,5.35,5.36,5.35,5.36,19200.0
2010-09-23 15:25:00,5.35,5.35,5.33,5.33,31600.0,5.35,5.35,5.33,5.33,31600.0
2010-09-23 15:30:00,5.34,5.34,5.32,5.33,60000.0,5.34,5.34,5.32,5.33,60000.0
2010-09-23 15:35:00,5.33,5.33,5.32,5.32,23600.0,5.33,5.33,5.32,5.32,23600.0
2010-09-23 15:40:00,5.33,5.33,5.32,5.32,27600.0,5.33,5.33,5.32,5.32,27600.0
2010-09-23 15:45:00,5.32,5.32,5.31,5.32,38800.0,5.32,5.32,5.31,5.32,38800.0
2010-09-23 15:50:00,5.32,5.33,5.32,5.32,38800.0,5.32,5.33,5.32,5.32,38800.0
2010-09-23 15:55:00,5.32,5.33,5.31,5.33,71600.0,5.32,5.33,5.31,5.33,71600.0
2010-09-24 09:30:00,5.38,5.41,5.38,5.41,8000.0,5.38,5.41,5.38,5.41,8000.0
2010-09-24 09:35:00,5.4,5.4,5.38,5.38,14400.0,5.4,5.4,5.38,5.38,14400.0
2010-09-24 09:40:00,5.39,5.4,5.37,5.39,6400.0,5.39,5.4,5.37,5.39,6400.0
2010-09-24 09:45:00,5.37,5.4,5.37,5.38,4000.0,5.37,5.4,5.37,5.38,4000.0
2010-09-24 09:50:00,5.36,5.37,5.36,5.37,4400.0,5.36,5.37,5.36,5.37,4400.0
2010-09-24 09:55:00,5.37,5.37,5.36,5.36,8000.0,5.37,5.37,5.36,5.36,8000.0
2010-09-24 10:00:00,5.36,5.37,5.34,5.36,16400.0,5.36,5.37,5.34,5.36,16400.0
2010-09-24 10:05:00,5.35,5.37,5.35,5.37,12800.0,5.35,5.37,5.35,5.37,12800.0
2010-09-24 10:10:00,5.37,5.38,5.36,5.36,10800.0,5.37,5.38,5.36,5.36,10800.0
2010-09-24 10:15:00,5.36,5.36,5.36,5.36,6800.0,5.36,5.36,5.36,5.36,6800.0
2010-09-24 10:20:00,5.36,5.38,5.36,5.37,5200.0,5.36,5.38,5.36,5.37,5200.0
2010-09-24 10:25:00,5.38,5.38,5.38,5.38,7600.0,5.38,5.38,5.38,5.38,7600.0
2010-09-24 10:30:00,5.38,5.38,5.37,5.38,5600.0,5.38,5.38,5.37,5.38,5600.0
2010-09-24 10:35:00,5.37,5.37,5.37,5.37,7600.0,5.37,5.37,5.37,5.37,7600.0
2010-09-24 10:40:00,5.38,5.39,5.38,5.39,15600.0,5.38,5.39,5.38,5.39,15600.0
2010-09-24 10:45:00,5.38,5.39,5.38,5.38,8400.0,5.38,5.39,5.38,5.38,8400.0
2010-09-24 10:50:00,5.39,5.39,5.39,5.39,4000.0,5.39,5.39,5.39,5.39,4000.0
2010-09-24 10:55:00,5.39,5.39,5.39,5.39,19200.0,5.39,5.39,5.39,5.39,19200.0
2010-09-24 11:00:00,5.39,5.39,5.38,5.38,7200.0,5.39,5.39,5.38,5.38,7200.0
2010-09-24 11:05:00,5.39,5.4,5.39,5.4,7600.0,5.39,5.4,5.39,5.4,7600.0
2010-09-24 11:10:00,5.4,5.4,5.38,5.4,24800.0,5.4,5.4,5.38,5.4,24800.0
2010-09-24 11:15:00,5.41,5.41,5.39,5.4,6800.0,5.41,5.41,5.39,5.4,6800.0
2010-09-24 11:20:00,5.4,5.4,5.4,5.4,3200.0,5.4,5.4,5.4,5.4,3200.0
2010-09-24 11:25:00,5.4,5.41,5.39,5.4,6400.0,5.4,5.41,5.39,5.4,6400.0
2010-09-24 11:30:00,5.4,5.41,5.4,5.41,7600.0,5.4,5.41,5.4,5.41,7600.0
2010-09-24 11:35:00,5.4,5.41,5.4,5.41,4000.0,5.4,5.41,5.4,5.41,4000.0
2010-09-24 11:40:00,5.4,5.4,5.39,5.39,4400.0,5.4,5.4,5.39,5.39,4400.0
2010-09-24 11:45:00,5.39,5.39,5.39,5.39,4000.0,5.39,5.39,5.39,5.39,4000.0
2010-09-24 11:50:00,5.39,5.4,5.38,5.39,10400.0,5.39,5.4,5.38,5.39,10400.0
2010-09-24 11:55:00,5.39,5.4,5.39,5.39,2800.0,5.39,5.4,5.39,5.39,2800.0
2010-09-24 12:00:00,5.39,5.39,5.38,5.38,7200.0,5.39,5.39,5.38,5.38,7200.0
2010-09-24 12:05:00,5.38,5.38,5.38,5.38,1600.0,5.38,5.38,5.38,5.38,1600.0
2010-09-24 12:10:00,5.38,5.38,5.38,5.38,2800.0,5.38,5.38,5.38,5.38,2800.0
2010-09-24 12:15:00,5.39,5.39,5.38,5.39,6000.0,5.39,5.39,5.38,5.39,6000.0
2010-09-24 12:20:00,5.39,5.39,5.37,5.37,7200.0,5.39,5.39,5.37,5.37,7200.0
2010-09-24 12:25:00,5.38,5.38,5.37,5.38,5200.0,5.38,5.38,5.37,5.38,5200.0
2010-09-24 12:30:00,5.38,5.38,5.38,5.38,7200.0,5.38,5.38,5.38,5.38,7200.0
2010-09-24 12:35:00,5.37,5.37,5.36,5.37,8000.0,5.37,5.37,5.36,5.37,8000.0
2010-09-24 12:40:00,5.37,5.38,5.36,5.38,9600.0,5.37,5.38,5.36,5.38,9600.0
2010-09-24 12:45:00,5.38,5.39,5.37,5.38,22800.0,5.38,5.39,5.37,5.38,22800.0
2010-09-24 12:50:00,5.38,5.4,5.38,5.4,16800.0,5.38,5.4,5.38,5.4,16800.0
2010-09-24 12:55:00,5.41,5.42,5.4,5.42,19200.0,5.41,5.42,5.4,5.42,19200.0
2010-09-24 13:00:00,5.42,5.43,5.42,5.43,17600.0,5.42,5.43,5.42,5.43,17600.0
2010-09-24 13:05:00,5.43,5.44,5.43,5.43,5200.0,5.43,5.44,5.43,5.43,5200.0
2010-09-24 13:10:00,5.43,5.44,5.43,5.44,7600.0,5.43,5.44,5.43,5.44,7600.0
2010-09-24 13:15:00,5.44,5.44,5.44,5.44,2000.0,5.44,5.44,5.44,5.44,2000.0
2010-09-24 13:20:00,5.44,5.44,5.43,5.44,8400.0,5.44,5.44,5.43,5.44,8400.0
2010-09-24 13:25:00,5.45,5.45,5.45,5.45,9600.0,5.45,5.45,5.45,5.45,9600.0
2010-09-24 13:30:00,5.46,5.46,5.45,5.46,38800.0,5.46,5.46,5.45,5.46,38800.0
2010-09-24 13:35:00,5.46,5.46,5.44,5.46,29200.0,5.46,5.46,5.44,5.46,29200.0
2010-09-24 13:40:00,5.46,5.46,5.44,5.44,10400.0,5.46,5.46,5.44,5.44,10400.0
2010-09-24 13:45:00,5.45,5.46,5.43,5.46,14000.0,5.45,5.46,5.43,5.46,14000.0
2010-09-24 13:50:00,5.45,5.46,5.45,5.45,4800.0,5.45,5.46,5.45,5.45,4800.0
2010-09-24 13:55:00,5.45,5.46,5.45,5.46,1200.0,5.45,5.46,5.45,5.46,1200.0
2010-09-24 14:00:00,5.46,5.47,5.45,5.46,11600.0,5.46,5.47,5.45,5.46,11600.0
2010-09-24 14:05:00,5.46,5.46,5.46,5.46,11600.0,5.46,5.46,5.46,5.46,11600.0
2010-09-24 14:10:00,5.46,5.46,5.44,5.46,12000.0,5.46,5.46,5.44,5.46,12000.0
2010-09-24 14:15:00,5.46,5.47,5.46,5.46,6000.0,5.46,5.47,5.46,5.46,6000.0
2010-09-24 14:20:00,5.46,5.48,5.46,5.47,13200.0,5.46,5.48,5.46,5.47,13200.0
2010-09-24 14:25:00,5.47,5.48,5.47,5.48,20400.0,5.47,5.48,5.47,5.48,20400.0
2010-09-24 14:30:00,5.48,5.49,5.48,5.48,22000.0,5.48,5.49,5.48,5.48,22000.0
2010-09-24 14:35:00,5.48,5.49,5.48,5.49,12400.0,5.48,5.49,5.48,5.49,12400.0
2010-09-24 14:40:00,5.49,5.49,5.48,5.49,13200.0,5.49,5.49,5.48,5.49,13200.0
2010-09-24 14:45:00,5.49,5.5,5.49,5.49,28400.0,5.49,5.5,5.49,5.49,28400.0
2010-09-24 14:50:00,5.49,5.5,5.49,5.5,6800.0,5.49,5.5,5.49,5.5,6800.0
2010-09-24 14:55:00,5.5,5.51,5.5,5.5,13600.0,5.5,5.51,5.5,5.5,13600.0
2010-09-24 15:00:00,5.5,5.5,5.49,5.5,17600.0,5.5,5.5,5.49,5.5,17600.0
2010-09-24 15:05:00,5.5,5.5,5.5,5.5,11600.0,5.5,5.5,5.5,5.5,11600.0
2010-09-24 15:10:00,5.5,5.5,5.5,5.5,25600.0,5.5,5.5,5.5,5.5,25600.0
2010-09-24 15:15:00,5.5,5.51,5.5,5.5,19600.0,5.5,5.51,5.5,5.5,19600.0
2010-09-24 15:20:00,5.5,5.5,5.5,5.5,8800.0,5.5,5.5,5.5,5.5,8800.0
2010-09-24 15:25:00,5.5,5.5,5.49,5.5,16000.0,5.5,5.5,5.49,5.5,16000.0
2010-09-24 15:30:00,5.5,5.51,5.49,5.51,15600.0,5.5,5.51,5.49,5.51,15600.0
2010-09-24 15:35:00,5.51,5.51,5.5,5.5,20800.0,5.51,5.51,5.5,5.5,20800.0
2010-09-24 15:40:00,5.5,5.51,5.49,5.49,10400.0,5.5,5.51,5.49,5.49,10400.0
2010-09-24 15:45:00,5.5,5.5,5.49,5.5,77600.0,5.5,5.5,5.49,5.5,77600.0
2010-09-24 15:50:00,5.49,5.49,5.48,5.48,38000.0,5.49,5.49,5.48,5.48,38000.0
2010-09-24 15:55:00,5.48,5.49,5.47,5.49,104000.0,5.48,5.49,5.47,5.49,104000.0
2010-09-27 09:30:00,5.52,5.52,5.45,5.46,15200.0,5.52,5.52,5.45,5.46,15200.0
2010-09-27 09:35:00,5.47,5.49,5.46,5.46,7600.0,5.47,5.49,5.46,5.46,7600.0
2010-09-27 09:40:00,5.47,5.48,5.45,5.48,8400.0,5.47,5.48,5.45,5.48,8400.0
2010-09-27 09:45:00,5.47,5.48,5.45,5.45,9600.0,5.47,5.48,5.45,5.45,9600.0
2010-09-27 09:50:00,5.44,5.45,5.43,5.45,8800.0,5.44,5.45,5.43,5.45,8800.0
2010-09-27 09:55:00,5.43,5.45,5.43,5.43,8000.0,5.43,5.45,5.43,5.43,8000.0
2010-09-27 10:00:00,5.44,5.45,5.44,5.45,10400.0,5.44,5.45,5.44,5.45,10400.0
2010-09-27 10:05:00,5.45,5.46,5.44,5.46,11600.0,5.45,5.46,5.44,5.46,11600.0
2010-09-27 10:10:00,5.45,5.46,5.45,5.45,4800.0,5.45,5.46,5.45,5.45,4800.0
2010-09-27 10:15:00,5.44,5.45,5.43,5.45,6000.0,5.44,5.45,5.43,5.45,6000.0
2010-09-27 10:20:00,5.45,5.45,5.44,5.45,10400.0,5.45,5.45,5.44,5.45,10400.0
2010-09-27 10:25:00,5.45,5.47,5.45,5.47,10000.0,5.45,5.47,5.45,5.47,10000.0
2010-09-27 10:30:00,5.47,5.47,5.46,5.47,16400.0,5.47,5.47,5.46,5.47,16400.0
2010-09-27 10:35:00,5.46,5.47,5.45,5.45,12000.0,5.46,5.47,5.45,5.45,12000.0
2010-09-27 10:40:00,5.45,5.46,5.45,5.46,6800.0,5.45,5.46,5.45,5.46,6800.0
2010-09-27 10:45:00,5.47,5.47,5.47,5.47,5600.0,5.47,5.47,5.47,5.47,5600.0
2010-09-27 10:50:00,5.47,5.48,5.47,5.48,1600.0,5.47,5.48,5.47,5.48,1600.0
2010-09-27 10:55:00,5.48,5.48,5.48,5.48,3200.0,5.48,5.48,5.48,5.48,3200.0
2010-09-27 11:00:00,5.48,5.48,5.47,5.47,2800.0,5.48,5.48,5.47,5.47,2800.0
2010-09-27 11:05:00,5.47,5.48,5.46,5.47,52800.0,5.47,5.48,5.46,5.47,52800.0
2010-09-27 11:10:00,5.47,5.48,5.46,5.47,26000.0,5.47,5.48,5.46,5.47,26000.0
2010-09-27 11:15:00,5.47,5.48,5.46,5.47,12400.0,5.47,5.48,5.46,5.47,12400.0
2010-09-27 11:20:00,5.48,5.49,5.47,5.49,7200.0,5.48,5.49,5.47,5.49,7200.0
2010-09-27 11:25:00,5.48,5.48,5.47,5.47,6000.0,5.48,5.48,5.47,5.47,6000.0
2010-09-27 11:30:00,5.48,5.48,5.48,5.48,2800.0,5.48,5.48,5.48,5.48,2800.0
2010-09-27 11:35:00,5.48,5.48,5.46,5.46,10000.0,5.48,5.48,5.46,5.46,10000.0
2010-09-27 11:40:00,5.47,5.48,5.47,5.47,8000.0,5.47,5.48,5.47,5.47,8000.0
2010-09-27 11:45:00,5.47,5.48,5.47,5.48,8800.0,5.47,5.48,5.47,5.48,8800.0
2010-09-27 11:50:00,5.48,5.48,5.48,5.48,1200.0,5.48,5.48,5.48,5.48,1200.0
2010-09-27 11:55:00,5.48,5.49,5.48,5.49,800.0,5.48,5.49,5.48,5.49,800.0
2010-09-27 12:00:00,5.49,5.5,5.49,5.49,2800.0,5.49,5.5,5.49,5.49,2800.0
2010-09-27 12:05:00,5.49,5.5,5.49,5.49,2800.0,5.49,5.5,5.49,5.49,2800.0
2010-09-27 12:10:00,5.49,5.49,5.47,5.48,5200.0,5.49,5.49,5.47,5.48,5200.0
2010-09-27 12:15:00,5.47,5.48,5.47,5.47,2800.0,5.47,5.48,5.47,5.47,2800.0
2010-09-27 12:20:00,5.47,5.48,5.46,5.46,4800.0,5.47,5.48,5.46,5.46,4800.0
2010-09-27 12:25:00,5.47,5.49,5.47,5.49,4000.0,5.47,5.49,5.47,5.49,4000.0
2010-09-27 12:30:00,5.49,5.49,5.47,5.48,6000.0,5.49,5.49,5.47,5.48,6000.0
2010-09-27 12:35:00,5.48,5.49,5.48,5.49,7200.0,5.48,5.49,5.48,5.49,7200.0
2010-09-27 12:40:00,5.49,5.5,5.49,5.5,12800.0,5.49,5.5,5.49,5.5,12800.0
2010-09-27 12:45:00,5.5,5.5,5.5,5.5,7200.0,5.5,5.5,5.5,5.5,7200.0
2010-09-27 12:50:00,5.5,5.51,5.5,5.5,5200.0,5.5,5.51,5.5,5.5,5200.0
2010-09-27 12:55:00,5.51,5.51,5.5,5.51,35200.0,5.51,5.51,5.5,5.51,35200.0
2010-09-27 13:00:00,5.51,5.51,5.5,5.51,102000.0,5.51,5.51,5.5,5.51,102000.0
2010-09-27 13:05:00,5.51,5.52,5.51,5.51,10400.0,5.51,5.52,5.51,5.51,10400.0
2010-09-27 13:10:00,5.51,5.52,5.51,5.52,3200.0,5.51,5.52,5.51,5.52,3200.0
2010-09-27 13:15:00,5.52,5.53,5.52,5.52,8400.0,5.52,5.53,5.52,5.52,8400.0
2010-09-27 13:20:00,5.52,5.53,5.52,5.53,19200.0,5.52,5.53,5.52,5.53,19200.0
2010-09-27 13:25:00,5.52,5.53,5.52,5.53,11200.0,5.52,5.53,5.52,5.53,11200.0
2010-09-27 13:30:00,5.52,5.54,5.52,5.54,9600.0,5.52,5.54,5.52,5.54,9600.0
2010-09-27 13:35:00,5.54,5.54,5.53,5.54,4400.0,5.54,5.54,5.53,5.54,4400.0
2010-09-27 13:40:00,5.54,5.54,5.54,5.54,14800.0,5.54,5.54,5.54,5.54,14800.0
2010-09-27 13:45:00,5.54,5.56,5.54,5.56,6800.0,5.54,5.56,5.54,5.56,6800.0
2010-09-27 13:50:00,5.56,5.56,5.55,5.56,7600.0,5.56,5.56,5.55,5.56,7600.0
2010-09-27 13:55:00,5.55,5.55,5.54,5.55,10800.0,5.55,5.55,5.54,5.55,10800.0
2010-09-27 14:00:00,5.55,5.55,5.54,5.54,5600.0,5.55,5.55,5.54,5.54,5600.0
2010-09-27 14:05:00,5.54,5.54,5.54,5.54,6800.0,5.54,5.54,5.54,5.54,6800.0
2010-09-27 14:10:00,5.54,5.54,5.54,5.54,2800.0,5.54,5.54,5.54,5.54,2800.0
2010-09-27 14:15:00,5.54,5.55,5.54,5.55,12800.0,5.54,5.55,5.54,5.55,12800.0
2010-09-27 14:20:00,5.55,5.56,5.55,5.55,13200.0,5.55,5.56,5.55,5.55,13200.0
2010-09-27 14:25:00,5.55,5.55,5.54,5.54,10800.0,5.55,5.55,5.54,5.54,10800.0
2010-09-27 14:30:00,5.54,5.55,5.53,5.53,14800.0,5.54,5.55,5.53,5.53,14800.0
2010-09-27 14:35:00,5.53,5.53,5.52,5.52,4000.0,5.53,5.53,5.52,5.52,4000.0
2010-09-27 14:40:00,5.53,5.54,5.53,5.54,11600.0,5.53,5.54,5.53,5.54,11600.0
2010-09-27 14:45:00,5.54,5.54,5.53,5.53,7200.0,5.54,5.54,5.53,5.53,7200.0
2010-09-27 14:50:00,5.53,5.54,5.53,5.53,7600.0,5.53,5.54,5.53,5.53,7600.0
2010-09-27 14:55:00,5.53,5.53,5.53,5.53,8400.0,5.53,5.53,5.53,5.53,8400.0
2010-09-27 15:00:00,5.53,5.53,5.51,5.51,16000.0,5.53,5.53,5.51,5.51,16000.0
2010-09-27 15:05:00,5.51,5.52,5.51,5.51,14800.0,5.51,5.52,5.51,5.51,14800.0
2010-09-27 15:10:00,5.51,5.52,5.5,5.51,24400.0,5.51,5.52,5.5,5.51,24400.0
2010-09-27 15:15:00,5.5,5.51,5.5,5.51,17200.0,5.5,5.51,5.5,5.51,17200.0
2010-09-27 15:20:00,5.52,5.53,5.52,5.52,17200.0,5.52,5.53,5.52,5.52,17200.0
2010-09-27 15:25:00,5.53,5.53,5.52,5.53,5600.0,5.53,5.53,5.52,5.53,5600.0
2010-09-27 15:30:00,5.52,5.53,5.52,5.52,9200.0,5.52,5.53,5.52,5.52,9200.0
2010-09-27 15:35:00,5.52,5.53,5.51,5.51,17600.0,5.52,5.53,5.51,5.51,17600.0
2010-09-27 15:40:00,5.51,5.53,5.5,5.52,33600.0,5.51,5.53,5.5,5.52,33600.0
2010-09-27 15:45:00,5.52,5.53,5.51,5.53,74800.0,5.52,5.53,5.51,5.53,74800.0
2010-09-27 15:50:00,5.53,5.53,5.52,5.52,34800.0,5.53,5.53,5.52,5.52,34800.0
2010-09-27 15:55:00,5.52,5.53,5.51,5.53,100000.0,5.52,5.53,5.51,5.53,100000.0
2010-09-28 09:30:00,5.55,5.58,5.52,5.54,10000.0,5.55,5.58,5.52,5.54,10000.0
2010-09-28 09:35:00,5.53,5.53,5.5,5.5,8400.0,5.53,5.53,5.5,5.5,8400.0
2010-09-28 09:40:00,5.5,5.52,5.48,5.52,10800.0,5.5,5.52,5.48,5.52,10800.0
2010-09-28 09:45:00,5.52,5.52,5.48,5.51,14800.0,5.52,5.52,5.48,5.51,14800.0
2010-09-28 09:50:00,5.52,5.54,5.51,5.51,8800.0,5.52,5.54,5.51,5.51,8800.0
2010-09-28 09:55:00,5.51,5.54,5.49,5.54,120800.0,5.51,5.54,5.49,5.54,120800.0
2010-09-28 10:00:00,5.54,5.54,5.49,5.52,12000.0,5.54,5.54,5.49,5.52,12000.0
2010-09-28 10:05:00,5.52,5.52,5.49,5.5,124800.0,5.52,5.52,5.49,5.5,124800.0
2010-09-28 10:10:00,5.51,5.53,5.5,5.53,30800.0,5.51,5.53,5.5,5.53,30800.0
2010-09-28 10:15:00,5.52,5.53,5.51,5.52,8000.0,5.52,5.53,5.51,5.52,8000.0
2010-09-28 10:20:00,5.52,5.55,5.52,5.54,8000.0,5.52,5.55,5.52,5.54,8000.0
2010-09-28 10:25:00,5.55,5.58,5.54,5.54,10000.0,5.55,5.58,5.54,5.54,10000.0
2010-09-28 10:30:00,5.54,5.57,5.54,5.57,14800.0,5.54,5.57,5.54,5.57,14800.0
2010-09-28 10:35:00,5.57,5.57,5.55,5.55,5200.0,5.57,5.57,5.55,5.55,5200.0
2010-09-28 10:40:00,5.55,5.58,5.55,5.57,15600.0,5.55,5.58,5.55,5.57,15600.0
2010-09-28 10:45:00,5.57,5.58,5.57,5.58,10400.0,5.57,5.58,5.57,5.58,10400.0
2010-09-28 10:50:00,5.58,5.6,5.57,5.59,12000.0,5.58,5.6,5.57,5.59,12000.0
2010-09-28 10:55:00,5.59,5.64,5.59,5.64,143200.0,5.59,5.64,5.59,5.64,143200.0
2010-09-28 11:00:00,5.64,5.64,5.63,5.63,14800.0,5.64,5.64,5.63,5.63,14800.0
2010-09-28 11:05:00,5.63,5.63,5.62,5.63,34000.0,5.63,5.63,5.62,5.63,34000.0
2010-09-28 11:10:00,5.63,5.64,5.63,5.63,7600.0,5.63,5.64,5.63,5.63,7600.0
2010-09-28 11:15:00,5.63,5.64,5.63,5.64,17600.0,5.63,5.64,5.63,5.64,17600.0
2010-09-28 11:20:00,5.64,5.65,5.63,5.65,23600.0,5.64,5.65,5.63,5.65,23600.0
2010-09-28 11:25:00,5.65,5.67,5.65,5.67,16800.0,5.65,5.67,5.65,5.67,16800.0
2010-09-28 11:30:00,5.67,5.68,5.67,5.67,20000.0,5.67,5.68,5.67,5.67,20000.0
2010-09-28 11:35:00,5.66,5.67,5.65,5.65,10000.0,5.66,5.67,5.65,5.65,10000.0
2010-09-28 11:40:00,5.65,5.66,5.65,5.65,12400.0,5.65,5.66,5.65,5.65,12400.0
2010-09-28 11:45:00,5.65,5.67,5.65,5.65,6000.0,5.65,5.67,5.65,5.65,6000.0
2010-09-28 11:50:00,5.64,5.64,5.62,5.64,18800.0,5.64,5.64,5.62,5.64,18800.0
2010-09-28 11:55:00,5.64,5.65,5.64,5.65,7600.0,5.64,5.65,5.64,5.65,7600.0
2010-09-28 12:00:00,5.65,5.66,5.63,5.64,8800.0,5.65,5.66,5.63,5.64,8800.0
2010-09-28 12:05:00,5.64,5.67,5.64,5.66,9200.0,5.64,5.67,5.64,5.66,9200.0
2010-09-28 12:10:00,5.67,5.68,5.67,5.68,8000.0,5.67,5.68,5.67,5.68,8000.0
2010-09-28 12:15:00,5.68,5.68,5.67,5.67,14000.0,5.68,5.68,5.67,5.67,14000.0
2010-09-28 12:20:00,5.68,5.68,5.68,5.68,13200.0,5.68,5.68,5.68,5.68,13200.0
2010-09-28 12:25:00,5.69,5.69,5.67,5.68,12400.0,5.69,5.69,5.67,5.68,12400.0
2010-09-28 12:30:00,5.68,5.68,5.66,5.67,28000.0,5.68,5.68,5.66,5.67,28000.0
2010-09-28 12:35:00,5.67,5.68,5.67,5.68,13600.0,5.67,5.68,5.67,5.68,13600.0
2010-09-28 12:40:00,5.68,5.68,5.68,5.68,9200.0,5.68,5.68,5.68,5.68,9200.0
2010-09-28 12:45:00,5.68,5.68,5.68,5.68,18800.0,5.68,5.68,5.68,5.68,18800.0
2010-09-28 12:50:00,5.68,5.68,5.68,5.68,5200.0,5.68,5.68,5.68,5.68,5200.0
2010-09-28 12:55:00,5.68,5.68,5.68,5.68,8800.0,5.68,5.68,5.68,5.68,8800.0
2010-09-28 13:00:00,5.68,5.68,5.68,5.68,38400.0,5.68,5.68,5.68,5.68,38400.0
2010-09-28 13:05:00,5.68,5.68,5.67,5.67,18800.0,5.68,5.68,5.67,5.67,18800.0
2010-09-28 13:10:00,5.67,5.68,5.67,5.68,8800.0,5.67,5.68,5.67,5.68,8800.0
2010-09-28 13:15:00,5.68,5.68,5.67,5.68,20000.0,5.68,5.68,5.67,5.68,20000.0
2010-09-28 13:20:00,5.68,5.68,5.68,5.68,2400.0,5.68,5.68,5.68,5.68,2400.0
2010-09-28 13:25:00,5.68,5.68,5.68,5.68,8400.0,5.68,5.68,5.68,5.68,8400.0
2010-09-28 13:30:00,5.68,5.68,5.67,5.67,3200.0,5.68,5.68,5.67,5.67,3200.0
2010-09-28 13:35:00,5.68,5.69,5.67,5.67,16800.0,5.68,5.69,5.67,5.67,16800.0
2010-09-28 13:40:00,5.67,5.68,5.67,5.67,2800.0,5.67,5.68,5.67,5.67,2800.0
2010-09-28 13:45:00,5.68,5.68,5.67,5.67,6400.0,5.68,5.68,5.67,5.67,6400.0
2010-09-28 13:50:00,5.67,5.68,5.67,5.68,11200.0,5.67,5.68,5.67,5.68,11200.0
2010-09-28 13:55:00,5.68,5.7,5.68,5.69,14400.0,5.68,5.7,5.68,5.69,14400.0
2010-09-28 14:00:00,5.69,5.69,5.68,5.68,13200.0,5.69,5.69,5.68,5.68,13200.0
2010-09-28 14:05:00,5.68,5.68,5.68,5.68,20400.0,5.68,5.68,5.68,5.68,20400.0
2010-09-28 14:10:00,5.68,5.69,5.68,5.68,10800.0,5.68,5.69,5.68,5.68,10800.0
2010-09-28 14:15:00,5.69,5.7,5.68,5.68,25200.0,5.69,5.7,5.68,5.68,25200.0
2010-09-28 14:20:00,5.68,5.69,5.67,5.67,16400.0,5.68,5.69,5.67,5.67,16400.0
2010-09-28 14:25:00,5.67,5.67,5.66,5.66,20400.0,5.67,5.67,5.66,5.66,20400.0
2010-09-28 14:30:00,5.66,5.68,5.66,5.68,11200.0,5.66,5.68,5.66,5.68,11200.0
2010-09-28 14:35:00,5.68,5.68,5.65,5.67,36400.0,5.68,5.68,5.65,5.67,36400.0
2010-09-28 14:40:00,5.68,5.68,5.66,5.67,47600.0,5.68,5.68,5.66,5.67,47600.0
2010-09-28 14:45:00,5.67,5.67,5.64,5.66,28000.0,5.67,5.67,5.64,5.66,28000.0
2010-09-28 14:50:00,5.65,5.66,5.64,5.65,16400.0,5.65,5.66,5.64,5.65,16400.0
2010-09-28 14:55:00,5.65,5.67,5.65,5.67,12400.0,5.65,5.67,5.65,5.67,12400.0
2010-09-28 15:00:00,5.67,5.67,5.65,5.65,19600.0,5.67,5.67,5.65,5.65,19600.0
2010-09-28 15:05:00,5.64,5.66,5.64,5.66,15600.0,5.64,5.66,5.64,5.66,15600.0
2010-09-28 15:10:00,5.67,5.67,5.65,5.66,28000.0,5.67,5.67,5.65,5.66,28000.0
2010-09-28 15:15:00,5.66,5.68,5.66,5.68,28800.0,5.66,5.68,5.66,5.68,28800.0
2010-09-28 15:20:00,5.68,5.68,5.68,5.68,121600.0,5.68,5.68,5.68,5.68,121600.0
2010-09-28 15:25:00,5.68,5.69,5.67,5.68,48400.0,5.68,5.69,5.67,5.68,48400.0
2010-09-28 15:30:00,5.68,5.7,5.68,5.7,33200.0,5.68,5.7,5.68,5.7,33200.0
2010-09-28 15:35:00,5.7,5.71,5.7,5.71,36000.0,5.7,5.71,5.7,5.71,36000.0
2010-09-28 15:40:00,5.71,5.72,5.7,5.71,76400.0,5.71,5.72,5.7,5.71,76400.0
2010-09-28 15:45:00,5.71,5.74,5.71,5.74,128800.0,5.71,5.74,5.71,5.74,128800.0
2010-09-28 15:50:00,5.75,5.75,5.74,5.74,130800.0,5.75,5.75,5.74,5.74,130800.0
2010-09-28 15:55:00,5.74,5.74,5.73,5.73,130800.0,5.74,5.74,5.73,5.73,130800.0
2010-09-29 09:30:00,5.71,5.75,5.66,5.69,203200.0,5.71,5.75,5.66,5.69,203200.0
2010-09-29 09:35:00,5.66,5.71,5.66,5.71,5600.0,5.66,5.71,5.66,5.71,5600.0
2010-09-29 09:40:00,5.73,5.75,5.72,5.74,4000.0,5.73,5.75,5.72,5.74,4000.0
2010-09-29 09:45:00,5.75,5.77,5.75,5.75,10000.0,5.75,5.77,5.75,5.75,10000.0
2010-09-29 09:50:00,5.75,5.76,5.73,5.75,78400.0,5.75,5.76,5.73,5.75,78400.0
2010-09-29 09:55:00,5.75,5.77,5.74,5.76,25600.0,5.75,5.77,5.74,5.76,25600.0
2010-09-29 10:00:00,5.76,5.77,5.75,5.76,14800.0,5.76,5.77,5.75,5.76,14800.0
2010-09-29 10:05:00,5.76,5.78,5.76,5.76,26000.0,5.76,5.78,5.76,5.76,26000.0
2010-09-29 10:10:00,5.76,5.76,5.75,5.76,12400.0,5.76,5.76,5.75,5.76,12400.0
2010-09-29 10:15:00,5.76,5.76,5.72,5.75,10400.0,5.76,5.76,5.72,5.75,10400.0
2010-09-29 10:20:00,5.74,5.75,5.73,5.75,23600.0,5.74,5.75,5.73,5.75,23600.0
2010-09-29 10:25:00,5.74,5.75,5.73,5.75,14800.0,5.74,5.75,5.73,5.75,14800.0
2010-09-29 10:30:00,5.76,5.78,5.75,5.76,16800.0,5.76,5.78,5.75,5.76,16800.0
2010-09-29 10:35:00,5.76,5.76,5.73,5.73,12800.0,5.76,5.76,5.73,5.73,12800.0
2010-09-29 10:40:00,5.73,5.74,5.7,5.71,26000.0,5.73,5.74,5.7,5.71,26000.0
2010-09-29 10:45:00,5.7,5.71,5.68,5.7,46000.0,5.7,5.71,5.68,5.7,46000.0
2010-09-29 10:50:00,5.7,5.71,5.66,5.66,28800.0,5.7,5.71,5.66,5.66,28800.0
2010-09-29 10:55:00,5.67,5.67,5.64,5.66,18800.0,5.67,5.67,5.64,5.66,18800.0
2010-09-29 11:00:00,5.66,5.68,5.65,5.66,18000.0,5.66,5.68,5.65,5.66,18000.0
2010-09-29 11:05:00,5.66,5.67,5.64,5.64,11200.0,5.66,5.67,5.64,5.64,11200.0
2010-09-29 11:10:00,5.64,5.65,5.63,5.65,20800.0,5.64,5.65,5.63,5.65,20800.0
2010-09-29 11:15:00,5.64,5.65,5.64,5.64,21200.0,5.64,5.65,5.64,5.64,21200.0
2010-09-29 11:20:00,5.64,5.65,5.64,5.64,16400.0,5.64,5.65,5.64,5.64,16400.0
2010-09-29 11:25:00,5.64,5.65,5.64,5.64,10000.0,5.64,5.65,5.64,5.64,10000.0
2010-09-29 11:30:00,5.63,5.64,5.62,5.63,11200.0,5.63,5.64,5.62,5.63,11200.0
2010-09-29 11:35:00,5.63,5.66,5.63,5.65,14800.0,5.63,5.66,5.63,5.65,14800.0
2010-09-29 11:40:00,5.65,5.65,5.65,5.65,12400.0,5.65,5.65,5.65,5.65,12400.0
2010-09-29 11:45:00,5.65,5.65,5.65,5.65,26000.0,5.65,5.65,5.65,5.65,26000.0
2010-09-29 11:50:00,5.65,5.65,5.64,5.65,13200.0,5.65,5.65,5.64,5.65,13200.0
2010-09-29 11:55:00,5.64,5.66,5.64,5.65,13600.0,5.64,5.66,5.64,5.65,13600.0
2010-09-29 12:00:00,5.64,5.65,5.63,5.64,11200.0,5.64,5.65,5.63,5.64,11200.0
2010-09-29 12:05:00,5.64,5.65,5.64,5.65,11200.0,5.64,5.65,5.64,5.65,11200.0
2010-09-29 12:10:00,5.64,5.65,5.64,5.64,10800.0,5.64,5.65,5.64,5.64,10800.0
2010-09-29 12:15:00,5.64,5.65,5.64,5.64,17600.0,5.64,5.65,5.64,5.64,17600.0
2010-09-29 12:20:00,5.64,5.66,5.64,5.66,12800.0,5.64,5.66,5.64,5.66,12800.0
2010-09-29 12:25:00,5.66,5.66,5.64,5.65,9600.0,5.66,5.66,5.64,5.65,9600.0
2010-09-29 12:30:00,5.65,5.66,5.65,5.65,21600.0,5.65,5.66,5.65,5.65,21600.0
2010-09-29 12:35:00,5.65,5.66,5.65,5.66,11600.0,5.65,5.66,5.65,5.66,11600.0
2010-09-29 12:40:00,5.66,5.66,5.64,5.64,16800.0,5.66,5.66,5.64,5.64,16800.0
2010-09-29 12:45:00,5.64,5.65,5.64,5.65,12400.0,5.64,5.65,5.64,5.65,12400.0
2010-09-29 12:50:00,5.64,5.66,5.64,5.66,9600.0,5.64,5.66,5.64,5.66,9600.0
2010-09-29 12:55:00,5.66,5.66,5.64,5.64,16000.0,5.66,5.66,5.64,5.64,16000.0
2010-09-29 13:00:00,5.64,5.65,5.64,5.64,10000.0,5.64,5.65,5.64,5.64,10000.0
2010-09-29 13:05:00,5.64,5.65,5.64,5.64,24000.0,5.64,5.65,5.64,5.64,24000.0
2010-09-29 13:10:00,5.64,5.65,5.64,5.65,12800.0,5.64,5.65,5.64,5.65,12800.0
2010-09-29 13:15:00,5.65,5.65,5.64,5.65,6400.0,5.65,5.65,5.64,5.65,6400.0
2010-09-29 13:20:00,5.65,5.65,5.64,5.64,9600.0,5.65,5.65,5.64,5.64,9600.0
2010-09-29 13:25:00,5.64,5.65,5.64,5.64,15600.0,5.64,5.65,5.64,5.64,15600.0
2010-09-29 13:30:00,5.64,5.65,5.64,5.65,12800.0,5.64,5.65,5.64,5.65,12800.0
2010-09-29 13:35:00,5.65,5.65,5.63,5.63,20000.0,5.65,5.65,5.63,5.63,20000.0
2010-09-29 13:40:00,5.63,5.65,5.63,5.65,18800.0,5.63,5.65,5.63,5.65,18800.0
2010-09-29 13:45:00,5.65,5.65,5.64,5.64,20800.0,5.65,5.65,5.64,5.64,20800.0
2010-09-29 13:50:00,5.65,5.65,5.64,5.65,17600.0,5.65,5.65,5.64,5.65,17600.0
2010-09-29 13:55:00,5.65,5.66,5.65,5.66,13600.0,5.65,5.66,5.65,5.66,13600.0
2010-09-29 14:00:00,5.66,5.66,5.66,5.66,11600.0,5.66,5.66,5.66,5.66,11600.0
2010-09-29 14:05:00,5.67,5.67,5.65,5.65,11600.0,5.67,5.67,5.65,5.65,11600.0
2010-09-29 14:10:00,5.65,5.66,5.65,5.65,23600.0,5.65,5.66,5.65,5.65,23600.0
2010-09-29 14:15:00,5.66,5.66,5.64,5.65,16000.0,5.66,5.66,5.64,5.65,16000.0
2010-09-29 14:20:00,5.65,5.66,5.65,5.65,10400.0,5.65,5.66,5.65,5.65,10400.0
2010-09-29 14:25:00,5.65,5.82,5.65,5.71,390800.0,5.65,5.82,5.65,5.71,390800.0
2010-09-29 14:30:00,5.72,5.74,5.71,5.72,40400.0,5.72,5.74,5.71,5.72,40400.0
2010-09-29 14:35:00,5.72,5.74,5.72,5.74,28800.0,5.72,5.74,5.72,5.74,28800.0
2010-09-29 14:40:00,5.74,5.75,5.74,5.75,32800.0,5.74,5.75,5.74,5.75,32800.0
2010-09-29 14:45:00,5.75,5.75,5.75,5.75,17600.0,5.75,5.75,5.75,5.75,17600.0
2010-09-29 14:50:00,5.75,5.75,5.72,5.75,23200.0,5.75,5.75,5.72,5.75,23200.0
2010-09-29 14:55:00,5.74,5.75,5.74,5.75,9200.0,5.74,5.75,5.74,5.75,9200.0
2010-09-29 15:00:00,5.75,5.75,5.73,5.74,12800.0,5.75,5.75,5.73,5.74,12800.0
2010-09-29 15:05:00,5.74,5.74,5.72,5.72,11200.0,5.74,5.74,5.72,5.72,11200.0
2010-09-29 15:10:00,5.72,5.72,5.72,5.72,11200.0,5.72,5.72,5.72,5.72,11200.0
2010-09-29 15:15:00,5.72,5.74,5.72,5.73,22800.0,5.72,5.74,5.72,5.73,22800.0
2010-09-29 15:20:00,5.74,5.77,5.73,5.77,32800.0,5.74,5.77,5.73,5.77,32800.0
2010-09-29 15:25:00,5.77,5.78,5.76,5.76,60000.0,5.77,5.78,5.76,5.76,60000.0
2010-09-29 15:30:00,5.76,5.78,5.75,5.76,40800.0,5.76,5.78,5.75,5.76,40800.0
2010-09-29 15:35:00,5.76,5.77,5.76,5.76,27200.0,5.76,5.77,5.76,5.76,27200.0
2010-09-29 15:40:00,5.76,5.77,5.74,5.75,53600.0,5.76,5.77,5.74,5.75,53600.0
2010-09-29 15:45:00,5.75,5.79,5.75,5.79,79200.0,5.75,5.79,5.75,5.79,79200.0
2010-09-29 15:50:00,5.79,5.79,5.76,5.77,41600.0,5.79,5.79,5.76,5.77,41600.0
2010-09-29 15:55:00,5.77,5.78,5.75,5.77,216800.0,5.77,5.78,5.75,5.77,216800.0
2010-09-30 09:30:00,5.82,5.86,5.8,5.82,17200.0,5.82,5.86,5.8,5.82,17200.0
2010-09-30 09:35:00,5.8,5.8,5.8,5.8,2800.0,5.8,5.8,5.8,5.8,2800.0
2010-09-30 09:40:00,5.79,5.86,5.79,5.85,22000.0,5.79,5.86,5.79,5.85,22000.0
2010-09-30 09:45:00,5.87,5.87,5.84,5.86,38400.0,5.87,5.87,5.84,5.86,38400.0
2010-09-30 09:50:00,5.85,5.86,5.84,5.86,23600.0,5.85,5.86,5.84,5.86,23600.0
2010-09-30 09:55:00,5.86,5.87,5.86,5.86,9600.0,5.86,5.87,5.86,5.86,9600.0
2010-09-30 10:00:00,5.87,5.87,5.83,5.84,43200.0,5.87,5.87,5.83,5.84,43200.0
2010-09-30 10:05:00,5.84,5.84,5.82,5.83,23600.0,5.84,5.84,5.82,5.83,23600.0
2010-09-30 10:10:00,5.83,5.84,5.82,5.84,13600.0,5.83,5.84,5.82,5.84,13600.0
2010-09-30 10:15:00,5.84,5.86,5.84,5.86,17600.0,5.84,5.86,5.84,5.86,17600.0
2010-09-30 10:20:00,5.86,5.86,5.85,5.86,33600.0,5.86,5.86,5.85,5.86,33600.0
2010-09-30 10:25:00,5.86,5.87,5.85,5.86,36800.0,5.86,5.87,5.85,5.86,36800.0
2010-09-30 10:30:00,5.86,5.87,5.86,5.86,23200.0,5.86,5.87,5.86,5.86,23200.0
2010-09-30 10:35:00,5.87,5.87,5.86,5.86,34400.0,5.87,5.87,5.86,5.86,34400.0
2010-09-30 10:40:00,5.86,5.88,5.86,5.88,30800.0,5.86,5.88,5.86,5.88,30800.0
2010-09-30 10:45:00,5.88,5.88,5.87,5.88,35600.0,5.88,5.88,5.87,5.88,35600.0
2010-09-30 10:50:00,5.88,5.88,5.85,5.85,27600.0,5.88,5.88,5.85,5.85,27600.0
2010-09-30 10:55:00,5.85,5.85,5.8,5.82,93600.0,5.85,5.85,5.8,5.82,93600.0
2010-09-30 11:00:00,5.8,5.81,5.8,5.8,8400.0,5.8,5.81,5.8,5.8,8400.0
2010-09-30 11:05:00,5.8,5.82,5.8,5.81,9600.0,5.8,5.82,5.8,5.81,9600.0
2010-09-30 11:10:00,5.81,5.83,5.81,5.83,4000.0,5.81,5.83,5.81,5.83,4000.0
2010-09-30 11:15:00,5.83,5.84,5.81,5.83,25200.0,5.83,5.84,5.81,5.83,25200.0
2010-09-30 11:20:00,5.83,5.83,5.82,5.82,11200.0,5.83,5.83,5.82,5.82,11200.0
2010-09-30 11:25:00,5.82,5.82,5.81,5.82,16000.0,5.82,5.82,5.81,5.82,16000.0
2010-09-30 11:30:00,5.82,5.82,5.81,5.81,18400.0,5.82,5.82,5.81,5.81,18400.0
2010-09-30 11:35:00,5.81,5.82,5.8,5.82,12400.0,5.81,5.82,5.8,5.82,12400.0
2010-09-30 11:40:00,5.82,5.83,5.81,5.83,14800.0,5.82,5.83,5.81,5.83,14800.0
2010-09-30 11:45:00,5.83,5.83,5.82,5.83,23600.0,5.83,5.83,5.82,5.83,23600.0
2010-09-30 11:50:00,5.83,5.84,5.83,5.84,18800.0,5.83,5.84,5.83,5.84,18800.0
2010-09-30 11:55:00,5.84,5.84,5.83,5.84,14000.0,5.84,5.84,5.83,5.84,14000.0
2010-09-30 12:00:00,5.84,5.85,5.83,5.83,38000.0,5.84,5.85,5.83,5.83,38000.0
2010-09-30 12:05:00,5.84,5.84,5.82,5.82,18400.0,5.84,5.84,5.82,5.82,18400.0
2010-09-30 12:10:00,5.82,5.83,5.82,5.83,18800.0,5.82,5.83,5.82,5.83,18800.0
2010-09-30 12:15:00,5.83,5.83,5.83,5.83,17600.0,5.83,5.83,5.83,5.83,17600.0
2010-09-30 12:20:00,5.83,5.85,5.83,5.84,27600.0,5.83,5.85,5.83,5.84,27600.0
2010-09-30 12:25:00,5.84,5.84,5.83,5.84,26800.0,5.84,5.84,5.83,5.84,26800.0
2010-09-30 12:30:00,5.83,5.84,5.83,5.84,16000.0,5.83,5.84,5.83,5.84,16000.0
2010-09-30 12:35:00,5.84,5.87,5.84,5.86,34800.0,5.84,5.87,5.84,5.86,34800.0
2010-09-30 12:40:00,5.86,5.87,5.86,5.86,10400.0,5.86,5.87,5.86,5.86,10400.0
2010-09-30 12:45:00,5.87,5.88,5.86,5.86,35200.0,5.87,5.88,5.86,5.86,35200.0
2010-09-30 12:50:00,5.86,5.88,5.86,5.87,24800.0,5.86,5.88,5.86,5.87,24800.0
2010-09-30 12:55:00,5.87,5.88,5.87,5.88,19200.0,5.87,5.88,5.87,5.88,19200.0
2010-09-30 13:00:00,5.88,5.88,5.86,5.87,19200.0,5.88,5.88,5.86,5.87,19200.0
2010-09-30 13:05:00,5.87,5.88,5.86,5.88,27600.0,5.87,5.88,5.86,5.88,27600.0
2010-09-30 13:10:00,5.88,5.88,5.88,5.88,32400.0,5.88,5.88,5.88,5.88,32400.0
2010-09-30 13:15:00,5.88,5.89,5.88,5.89,32000.0,5.88,5.89,5.88,5.89,32000.0
2010-09-30 13:20:00,5.89,5.9,5.89,5.9,23600.0,5.89,5.9,5.89,5.9,23600.0
2010-09-30 13:25:00,5.9,5.9,5.89,5.89,28800.0,5.9,5.9,5.89,5.89,28800.0
2010-09-30 13:30:00,5.89,5.89,5.88,5.89,20000.0,5.89,5.89,5.88,5.89,20000.0
2010-09-30 13:35:00,5.89,5.9,5.89,5.9,20400.0,5.89,5.9,5.89,5.9,20400.0
2010-09-30 13:40:00,5.89,5.9,5.88,5.89,21600.0,5.89,5.9,5.88,5.89,21600.0
2010-09-30 13:45:00,5.89,5.9,5.89,5.9,17600.0,5.89,5.9,5.89,5.9,17600.0
2010-09-30 13:50:00,5.9,5.9,5.89,5.9,16000.0,5.9,5.9,5.89,5.9,16000.0
2010-09-30 13:55:00,5.9,5.9,5.89,5.9,37200.0,5.9,5.9,5.89,5.9,37200.0
2010-09-30 14:00:00,5.9,5.9,5.89,5.9,19200.0,5.9,5.9,5.89,5.9,19200.0
2010-09-30 14:05:00,5.9,5.9,5.89,5.89,12800.0,5.9,5.9,5.89,5.89,12800.0
2010-09-30 14:10:00,5.89,5.9,5.89,5.9,18400.0,5.89,5.9,5.89,5.9,18400.0
2010-09-30 14:15:00,5.9,5.9,5.89,5.9,23200.0,5.9,5.9,5.89,5.9,23200.0
2010-09-30 14:20:00,5.9,5.91,5.89,5.9,29200.0,5.9,5.91,5.89,5.9,29200.0
2010-09-30 14:25:00,5.91,5.91,5.89,5.9,50400.0,5.91,5.91,5.89,5.9,50400.0
2010-09-30 14:30:00,5.9,5.9,5.9,5.9,20800.0,5.9,5.9,5.9,5.9,20800.0
2010-09-30 14:35:00,5.91,5.91,5.89,5.89,39200.0,5.91,5.91,5.89,5.89,39200.0
2010-09-30 14:40:00,5.89,5.9,5.89,5.9,14800.0,5.89,5.9,5.89,5.9,14800.0
2010-09-30 14:45:00,5.9,5.9,5.89,5.89,22000.0,5.9,5.9,5.89,5.89,22000.0
2010-09-30 14:50:00,5.89,5.9,5.89,5.9,15200.0,5.89,5.9,5.89,5.9,15200.0
2010-09-30 14:55:00,5.9,5.9,5.89,5.89,21200.0,5.9,5.9,5.89,5.89,21200.0
2010-09-30 15:00:00,5.89,5.89,5.88,5.88,13600.0,5.89,5.89,5.88,5.88,13600.0
2010-09-30 15:05:00,5.88,5.9,5.88,5.89,18800.0,5.88,5.9,5.88,5.89,18800.0
2010-09-30 15:10:00,5.89,5.89,5.88,5.88,25200.0,5.89,5.89,5.88,5.88,25200.0
2010-09-30 15:15:00,5.88,5.9,5.88,5.9,21600.0,5.88,5.9,5.88,5.9,21600.0
2010-09-30 15:20:00,5.89,5.9,5.89,5.9,26000.0,5.89,5.9,5.89,5.9,26000.0
2010-09-30 15:25:00,5.9,5.91,5.89,5.91,31200.0,5.9,5.91,5.89,5.91,31200.0
2010-09-30 15:30:00,5.91,5.91,5.89,5.89,63200.0,5.91,5.91,5.89,5.89,63200.0
2010-09-30 15:35:00,5.89,5.89,5.88,5.88,24000.0,5.89,5.89,5.88,5.88,24000.0
2010-09-30 15:40:00,5.88,5.89,5.88,5.88,31600.0,5.88,5.89,5.88,5.88,31600.0
2010-09-30 15:45:00,5.88,5.9,5.88,5.9,76000.0,5.88,5.9,5.88,5.9,76000.0
2010-09-30 15:50:00,5.9,5.91,5.88,5.88,55200.0,5.9,5.91,5.88,5.88,55200.0
2010-09-30 15:55:00,5.88,5.91,5.88,5.88,198800.0,5.88,5.91,5.88,5.88,198800.0
2010-10-01 09:30:00,5.95,5.97,5.91,5.93,16000.0,5.95,5.97,5.91,5.93,16000.0
2010-10-01 09:35:00,5.92,5.95,5.9,5.9,8800.0,5.92,5.95,5.9,5.9,8800.0
2010-10-01 09:40:00,5.9,5.93,5.89,5.9,16400.0,5.9,5.93,5.89,5.9,16400.0
2010-10-01 09:45:00,5.91,5.93,5.91,5.92,7200.0,5.91,5.93,5.91,5.92,7200.0
2010-10-01 09:50:00,5.92,5.92,5.91,5.91,10400.0,5.92,5.92,5.91,5.91,10400.0
2010-10-01 09:55:00,5.92,5.93,5.9,5.92,12400.0,5.92,5.93,5.9,5.92,12400.0
2010-10-01 10:00:00,5.92,5.92,5.87,5.87,16800.0,5.92,5.92,5.87,5.87,16800.0
2010-10-01 10:05:00,5.87,5.89,5.87,5.89,10400.0,5.87,5.89,5.87,5.89,10400.0
2010-10-01 10:10:00,5.89,5.9,5.89,5.9,3600.0,5.89,5.9,5.89,5.9,3600.0
2010-10-01 10:15:00,5.89,5.92,5.89,5.91,16000.0,5.89,5.92,5.89,5.91,16000.0
2010-10-01 10:20:00,5.9,5.91,5.88,5.89,48400.0,5.9,5.91,5.88,5.89,48400.0
2010-10-01 10:25:00,5.89,5.92,5.88,5.91,33200.0,5.89,5.92,5.88,5.91,33200.0
2010-10-01 10:30:00,5.91,5.92,5.9,5.91,34000.0,5.91,5.92,5.9,5.91,34000.0
2010-10-01 10:35:00,5.91,5.91,5.88,5.88,29200.0,5.91,5.91,5.88,5.88,29200.0
2010-10-01 10:40:00,5.88,5.88,5.87,5.88,15200.0,5.88,5.88,5.87,5.88,15200.0
2010-10-01 10:45:00,5.87,5.87,5.85,5.85,5600.0,5.87,5.87,5.85,5.85,5600.0
2010-10-01 10:50:00,5.85,5.85,5.82,5.82,24000.0,5.85,5.85,5.82,5.82,24000.0
2010-10-01 10:55:00,5.82,5.83,5.82,5.82,15200.0,5.82,5.83,5.82,5.82,15200.0
2010-10-01 11:00:00,5.81,5.83,5.81,5.83,21200.0,5.81,5.83,5.81,5.83,21200.0
2010-10-01 11:05:00,5.84,5.85,5.83,5.84,14000.0,5.84,5.85,5.83,5.84,14000.0
2010-10-01 11:10:00,5.84,5.84,5.82,5.82,7600.0,5.84,5.84,5.82,5.82,7600.0
2010-10-01 11:15:00,5.81,5.82,5.8,5.81,14000.0,5.81,5.82,5.8,5.81,14000.0
2010-10-01 11:20:00,5.81,5.82,5.81,5.82,6000.0,5.81,5.82,5.81,5.82,6000.0
2010-10-01 11:25:00,5.81,5.81,5.8,5.8,8800.0,5.81,5.81,5.8,5.8,8800.0
2010-10-01 11:30:00,5.8,5.8,5.79,5.8,9600.0,5.8,5.8,5.79,5.8,9600.0
2010-10-01 11:35:00,5.8,5.82,5.8,5.82,10800.0,5.8,5.82,5.8,5.82,10800.0
2010-10-01 11:40:00,5.82,5.83,5.82,5.83,15600.0,5.82,5.83,5.82,5.83,15600.0
2010-10-01 11:45:00,5.83,5.84,5.83,5.84,5600.0,5.83,5.84,5.83,5.84,5600.0
2010-10-01 11:50:00,5.84,5.84,5.84,5.84,7600.0,5.84,5.84,5.84,5.84,7600.0
2010-10-01 11:55:00,5.83,5.84,5.83,5.84,6000.0,5.83,5.84,5.83,5.84,6000.0
2010-10-01 12:00:00,5.84,5.84,5.82,5.82,13200.0,5.84,5.84,5.82,5.82,13200.0
2010-10-01 12:05:00,5.83,5.83,5.82,5.83,9600.0,5.83,5.83,5.82,5.83,9600.0
2010-10-01 12:10:00,5.83,5.83,5.82,5.82,6800.0,5.83,5.83,5.82,5.82,6800.0
2010-10-01 12:15:00,5.82,5.82,5.8,5.81,10000.0,5.82,5.82,5.8,5.81,10000.0
2010-10-01 12:20:00,5.81,5.81,5.8,5.8,3200.0,5.81,5.81,5.8,5.8,3200.0
2010-10-01 12:25:00,5.8,5.8,5.78,5.78,6000.0,5.8,5.8,5.78,5.78,6000.0
2010-10-01 12:30:00,5.78,5.78,5.76,5.77,33200.0,5.78,5.78,5.76,5.77,33200.0
2010-10-01 12:35:00,5.77,5.78,5.77,5.78,23600.0,5.77,5.78,5.77,5.78,23600.0
2010-10-01 12:40:00,5.78,5.78,5.77,5.77,6800.0,5.78,5.78,5.77,5.77,6800.0
2010-10-01 12:45:00,5.77,5.78,5.77,5.77,13600.0,5.77,5.78,5.77,5.77,13600.0
2010-10-01 12:50:00,5.77,5.77,5.77,5.77,10000.0,5.77,5.77,5.77,5.77,10000.0
2010-10-01 12:55:00,5.78,5.78,5.77,5.78,9200.0,5.78,5.78,5.77,5.78,9200.0
2010-10-01 13:00:00,5.78,5.78,5.77,5.77,9600.0,5.78,5.78,5.77,5.77,9600.0
2010-10-01 13:05:00,5.78,5.81,5.78,5.81,7600.0,5.78,5.81,5.78,5.81,7600.0
2010-10-01 13:10:00,5.81,5.81,5.81,5.81,31200.0,5.81,5.81,5.81,5.81,31200.0
2010-10-01 13:15:00,5.81,5.82,5.8,5.81,12000.0,5.81,5.82,5.8,5.81,12000.0
2010-10-01 13:20:00,5.81,5.81,5.79,5.8,8000.0,5.81,5.81,5.79,5.8,8000.0
2010-10-01 13:25:00,5.81,5.81,5.81,5.81,6800.0,5.81,5.81,5.81,5.81,6800.0
2010-10-01 13:30:00,5.81,5.81,5.8,5.81,12800.0,5.81,5.81,5.8,5.81,12800.0
2010-10-01 13:35:00,5.81,5.81,5.8,5.8,8000.0,5.81,5.81,5.8,5.8,8000.0
2010-10-01 13:40:00,5.8,5.8,5.79,5.79,12000.0,5.8,5.8,5.79,5.79,12000.0
2010-10-01 13:45:00,5.79,5.79,5.78,5.79,8800.0,5.79,5.79,5.78,5.79,8800.0
2010-10-01 13:50:00,5.79,5.79,5.78,5.78,12800.0,5.79,5.79,5.78,5.78,12800.0
2010-10-01 13:55:00,5.79,5.8,5.78,5.8,15200.0,5.79,5.8,5.78,5.8,15200.0
2010-10-01 14:00:00,5.8,5.81,5.8,5.81,17600.0,5.8,5.81,5.8,5.81,17600.0
2010-10-01 14:05:00,5.81,5.81,5.81,5.81,36800.0,5.81,5.81,5.81,5.81,36800.0
2010-10-01 14:10:00,5.81,5.81,5.79,5.8,114400.0,5.81,5.81,5.79,5.8,114400.0
2010-10-01 14:15:00,5.8,5.81,5.8,5.81,30800.0,5.8,5.81,5.8,5.81,30800.0
2010-10-01 14:20:00,5.81,5.81,5.81,5.81,37600.0,5.81,5.81,5.81,5.81,37600.0
2010-10-01 14:25:00,5.81,5.83,5.81,5.83,47200.0,5.81,5.83,5.81,5.83,47200.0
2010-10-01 14:30:00,5.83,5.83,5.83,5.83,10400.0,5.83,5.83,5.83,5.83,10400.0
2010-10-01 14:35:00,5.83,5.84,5.83,5.83,28000.0,5.83,5.84,5.83,5.83,28000.0
2010-10-01 14:40:00,5.83,5.84,5.83,5.83,18000.0,5.83,5.84,5.83,5.83,18000.0
2010-10-01 14:45:00,5.84,5.84,5.83,5.84,10400.0,5.84,5.84,5.83,5.84,10400.0
2010-10-01 14:50:00,5.84,5.84,5.83,5.83,19200.0,5.84,5.84,5.83,5.83,19200.0
2010-10-01 14:55:00,5.84,5.84,5.83,5.83,21600.0,5.84,5.84,5.83,5.83,21600.0
2010-10-01 15:00:00,5.83,5.84,5.83,5.84,29600.0,5.83,5.84,5.83,5.84,29600.0
2010-10-01 15:05:00,5.84,5.86,5.84,5.86,17200.0,5.84,5.86,5.84,5.86,17200.0
2010-10-01 15:10:00,5.86,5.87,5.86,5.87,29200.0,5.86,5.87,5.86,5.87,29200.0
2010-10-01 15:15:00,5.87,5.87,5.86,5.86,19200.0,5.87,5.87,5.86,5.86,19200.0
2010-10-01 15:20:00,5.86,5.87,5.86,5.86,30000.0,5.86,5.87,5.86,5.86,30000.0
2010-10-01 15:25:00,5.86,5.86,5.84,5.84,24800.0,5.86,5.86,5.84,5.84,24800.0
2010-10-01 15:30:00,5.84,5.85,5.84,5.84,30400.0,5.84,5.85,5.84,5.84,30400.0
2010-10-01 15:35:00,5.84,5.84,5.83,5.84,33200.0,5.84,5.84,5.83,5.84,33200.0
2010-10-01 15:40:00,5.84,5.84,5.83,5.83,33200.0,5.84,5.84,5.83,5.83,33200.0
2010-10-01 15:45:00,5.83,5.84,5.83,5.83,52800.0,5.83,5.84,5.83,5.83,52800.0
2010-10-01 15:50:00,5.83,5.84,5.83,5.83,59600.0,5.83,5.84,5.83,5.83,59600.0
2010-10-01 15:55:00,5.83,5.85,5.83,5.84,117200.0,5.83,5.85,5.83,5.84,117200.0
2010-10-04 09:30:00,5.82,5.82,5.78,5.8,23200.0,5.82,5.82,5.78,5.8,23200.0
2010-10-04 09:35:00,5.79,5.83,5.79,5.83,9600.0,5.79,5.83,5.79,5.83,9600.0
2010-10-04 09:40:00,5.83,5.84,5.8,5.84,17200.0,5.83,5.84,5.8,5.84,17200.0
2010-10-04 09:45:00,5.82,5.83,5.8,5.82,10400.0,5.82,5.83,5.8,5.82,10400.0
2010-10-04 09:50:00,5.82,5.82,5.78,5.78,33200.0,5.82,5.82,5.78,5.78,33200.0
2010-10-04 09:55:00,5.79,5.79,5.76,5.76,21200.0,5.79,5.79,5.76,5.76,21200.0
2010-10-04 10:00:00,5.77,5.79,5.74,5.79,36000.0,5.77,5.79,5.74,5.79,36000.0
2010-10-04 10:05:00,5.79,5.8,5.77,5.8,11600.0,5.79,5.8,5.77,5.8,11600.0
2010-10-04 10:10:00,5.8,5.8,5.76,5.77,22800.0,5.8,5.8,5.76,5.77,22800.0
2010-10-04 10:15:00,5.77,5.78,5.76,5.78,15200.0,5.77,5.78,5.76,5.78,15200.0
2010-10-04 10:20:00,5.78,5.79,5.77,5.78,18000.0,5.78,5.79,5.77,5.78,18000.0
2010-10-04 10:25:00,5.78,5.78,5.76,5.77,10800.0,5.78,5.78,5.76,5.77,10800.0
2010-10-04 10:30:00,5.77,5.77,5.76,5.76,10400.0,5.77,5.77,5.76,5.76,10400.0
2010-10-04 10:35:00,5.76,5.76,5.74,5.75,10800.0,5.76,5.76,5.74,5.75,10800.0
2010-10-04 10:40:00,5.75,5.75,5.74,5.74,15200.0,5.75,5.75,5.74,5.74,15200.0
2010-10-04 10:45:00,5.73,5.74,5.72,5.73,13200.0,5.73,5.74,5.72,5.73,13200.0
2010-10-04 10:50:00,5.73,5.74,5.72,5.74,11600.0,5.73,5.74,5.72,5.74,11600.0
2010-10-04 10:55:00,5.74,5.74,5.73,5.74,18000.0,5.74,5.74,5.73,5.74,18000.0
2010-10-04 11:00:00,5.74,5.74,5.73,5.73,8000.0,5.74,5.74,5.73,5.73,8000.0
2010-10-04 11:05:00,5.73,5.73,5.71,5.72,15200.0,5.73,5.73,5.71,5.72,15200.0
2010-10-04 11:10:00,5.72,5.74,5.71,5.73,9600.0,5.72,5.74,5.71,5.73,9600.0
2010-10-04 11:15:00,5.73,5.73,5.71,5.73,14800.0,5.73,5.73,5.71,5.73,14800.0
2010-10-04 11:20:00,5.73,5.73,5.71,5.71,14000.0,5.73,5.73,5.71,5.71,14000.0
2010-10-04 11:25:00,5.71,5.71,5.71,5.71,21200.0,5.71,5.71,5.71,5.71,21200.0
2010-10-04 11:30:00,5.71,5.71,5.71,5.71,19200.0,5.71,5.71,5.71,5.71,19200.0
2010-10-04 11:35:00,5.71,5.71,5.7,5.71,10000.0,5.71,5.71,5.7,5.71,10000.0
2010-10-04 11:40:00,5.71,5.71,5.7,5.71,4400.0,5.71,5.71,5.7,5.71,4400.0
2010-10-04 11:45:00,5.7,5.71,5.7,5.7,22400.0,5.7,5.71,5.7,5.7,22400.0
2010-10-04 11:50:00,5.71,5.71,5.7,5.7,5600.0,5.71,5.71,5.7,5.7,5600.0
2010-10-04 11:55:00,5.7,5.7,5.68,5.68,32400.0,5.7,5.7,5.68,5.68,32400.0
2010-10-04 12:00:00,5.68,5.71,5.68,5.71,12400.0,5.68,5.71,5.68,5.71,12400.0
2010-10-04 12:05:00,5.7,5.7,5.69,5.7,12400.0,5.7,5.7,5.69,5.7,12400.0
2010-10-04 12:10:00,5.7,5.71,5.7,5.71,14800.0,5.7,5.71,5.7,5.71,14800.0
2010-10-04 12:15:00,5.71,5.72,5.7,5.72,13600.0,5.71,5.72,5.7,5.72,13600.0
2010-10-04 12:20:00,5.71,5.71,5.71,5.71,9200.0,5.71,5.71,5.71,5.71,9200.0
2010-10-04 12:25:00,5.71,5.71,5.7,5.7,10400.0,5.71,5.71,5.7,5.7,10400.0
2010-10-04 12:30:00,5.7,5.71,5.69,5.7,6800.0,5.7,5.71,5.69,5.7,6800.0
2010-10-04 12:35:00,5.69,5.7,5.69,5.69,13600.0,5.69,5.7,5.69,5.69,13600.0
2010-10-04 12:40:00,5.69,5.7,5.69,5.69,19200.0,5.69,5.7,5.69,5.69,19200.0
2010-10-04 12:45:00,5.69,5.72,5.69,5.71,16000.0,5.69,5.72,5.69,5.71,16000.0
2010-10-04 12:50:00,5.71,5.71,5.71,5.71,5600.0,5.71,5.71,5.71,5.71,5600.0
2010-10-04 12:55:00,5.71,5.71,5.7,5.71,4400.0,5.71,5.71,5.7,5.71,4400.0
2010-10-04 13:00:00,5.71,5.71,5.71,5.71,2400.0,5.71,5.71,5.71,5.71,2400.0
2010-10-04 13:05:00,5.72,5.72,5.71,5.72,3200.0,5.72,5.72,5.71,5.72,3200.0
2010-10-04 13:10:00,5.71,5.72,5.7,5.71,18000.0,5.71,5.72,5.7,5.71,18000.0
2010-10-04 13:15:00,5.71,5.71,5.7,5.71,3600.0,5.71,5.71,5.7,5.71,3600.0
2010-10-04 13:20:00,5.71,5.71,5.7,5.7,6000.0,5.71,5.71,5.7,5.7,6000.0
2010-10-04 13:25:00,5.7,5.71,5.7,5.71,5200.0,5.7,5.71,5.7,5.71,5200.0
2010-10-04 13:30:00,5.71,5.71,5.7,5.71,24800.0,5.71,5.71,5.7,5.71,24800.0
2010-10-04 13:35:00,5.71,5.71,5.7,5.7,3200.0,5.71,5.71,5.7,5.7,3200.0
2010-10-04 13:40:00,5.7,5.72,5.7,5.71,14000.0,5.7,5.72,5.7,5.71,14000.0
2010-10-04 13:45:00,5.71,5.71,5.7,5.7,13200.0,5.71,5.71,5.7,5.7,13200.0
2010-10-04 13:50:00,5.7,5.7,5.7,5.7,9200.0,5.7,5.7,5.7,5.7,9200.0
2010-10-04 13:55:00,5.7,5.7,5.7,5.7,7200.0,5.7,5.7,5.7,5.7,7200.0
2010-10-04 14:00:00,5.71,5.72,5.7,5.7,9200.0,5.71,5.72,5.7,5.7,9200.0
2010-10-04 14:05:00,5.7,5.71,5.7,5.71,10000.0,5.7,5.71,5.7,5.71,10000.0
2010-10-04 14:10:00,5.7,5.71,5.7,5.71,13200.0,5.7,5.71,5.7,5.71,13200.0
2010-10-04 14:15:00,5.7,5.7,5.7,5.7,10800.0,5.7,5.7,5.7,5.7,10800.0
2010-10-04 14:20:00,5.7,5.7,5.7,5.7,20800.0,5.7,5.7,5.7,5.7,20800.0
2010-10-04 14:25:00,5.7,5.7,5.68,5.69,13600.0,5.7,5.7,5.68,5.69,13600.0
2010-10-04 14:30:00,5.69,5.69,5.68,5.69,27600.0,5.69,5.69,5.68,5.69,27600.0
2010-10-04 14:35:00,5.69,5.71,5.69,5.7,10000.0,5.69,5.71,5.69,5.7,10000.0
2010-10-04 14:40:00,5.7,5.7,5.7,5.7,12000.0,5.7,5.7,5.7,5.7,12000.0
2010-10-04 14:45:00,5.7,5.7,5.68,5.68,13600.0,5.7,5.7,5.68,5.68,13600.0
2010-10-04 14:50:00,5.69,5.69,5.69,5.69,5600.0,5.69,5.69,5.69,5.69,5600.0
2010-10-04 14:55:00,5.68,5.68,5.68,5.68,8800.0,5.68,5.68,5.68,5.68,8800.0
2010-10-04 15:00:00,5.68,5.72,5.68,5.7,28400.0,5.68,5.72,5.68,5.7,28400.0
2010-10-04 15:05:00,5.7,5.7,5.69,5.69,9600.0,5.7,5.7,5.69,5.69,9600.0
2010-10-04 15:10:00,5.7,5.7,5.69,5.7,19200.0,5.7,5.7,5.69,5.7,19200.0
2010-10-04 15:15:00,5.7,5.72,5.69,5.72,62800.0,5.7,5.72,5.69,5.72,62800.0
2010-10-04 15:20:00,5.72,5.72,5.71,5.72,16000.0,5.72,5.72,5.71,5.72,16000.0
2010-10-04 15:25:00,5.72,5.72,5.71,5.72,22800.0,5.72,5.72,5.71,5.72,22800.0
2010-10-04 15:30:00,5.71,5.72,5.69,5.71,24000.0,5.71,5.72,5.69,5.71,24000.0
2010-10-04 15:35:00,5.71,5.72,5.71,5.71,51200.0,5.71,5.72,5.71,5.71,51200.0
2010-10-04 15:40:00,5.71,5.71,5.7,5.71,11200.0,5.71,5.71,5.7,5.71,11200.0
2010-10-04 15:45:00,5.7,5.71,5.7,5.7,55200.0,5.7,5.71,5.7,5.7,55200.0
2010-10-04 15:50:00,5.7,5.71,5.7,5.71,38000.0,5.7,5.71,5.7,5.71,38000.0
2010-10-04 15:55:00,5.71,5.72,5.7,5.72,99200.0,5.71,5.72,5.7,5.72,99200.0
2010-10-05 09:30:00,5.76,5.79,5.73,5.76,19600.0,5.76,5.79,5.73,5.76,19600.0
2010-10-05 09:35:00,5.76,5.76,5.73,5.73,9600.0,5.76,5.76,5.73,5.73,9600.0
2010-10-05 09:40:00,5.73,5.74,5.72,5.74,7600.0,5.73,5.74,5.72,5.74,7600.0
2010-10-05 09:45:00,5.75,5.77,5.75,5.75,7600.0,5.75,5.77,5.75,5.75,7600.0
2010-10-05 09:50:00,5.75,5.77,5.75,5.76,9200.0,5.75,5.77,5.75,5.76,9200.0
2010-10-05 09:55:00,5.75,5.75,5.7,5.73,21200.0,5.75,5.75,5.7,5.73,21200.0
2010-10-05 10:00:00,5.73,5.76,5.71,5.72,35200.0,5.73,5.76,5.71,5.72,35200.0
2010-10-05 10:05:00,5.72,5.73,5.7,5.71,49600.0,5.72,5.73,5.7,5.71,49600.0
2010-10-05 10:10:00,5.71,5.73,5.71,5.72,13200.0,5.71,5.73,5.71,5.72,13200.0
2010-10-05 10:15:00,5.72,5.73,5.72,5.73,10400.0,5.72,5.73,5.72,5.73,10400.0
2010-10-05 10:20:00,5.72,5.73,5.72,5.73,8800.0,5.72,5.73,5.72,5.73,8800.0
2010-10-05 10:25:00,5.73,5.74,5.72,5.73,20000.0,5.73,5.74,5.72,5.73,20000.0
2010-10-05 10:30:00,5.73,5.74,5.73,5.74,4400.0,5.73,5.74,5.73,5.74,4400.0
2010-10-05 10:35:00,5.74,5.76,5.73,5.75,16800.0,5.74,5.76,5.73,5.75,16800.0
2010-10-05 10:40:00,5.75,5.76,5.75,5.75,27200.0,5.75,5.76,5.75,5.75,27200.0
2010-10-05 10:45:00,5.75,5.79,5.75,5.77,34400.0,5.75,5.79,5.75,5.77,34400.0
2010-10-05 10:50:00,5.77,5.77,5.76,5.76,12400.0,5.77,5.77,5.76,5.76,12400.0
2010-10-05 10:55:00,5.76,5.77,5.75,5.75,6400.0,5.76,5.77,5.75,5.75,6400.0
2010-10-05 11:00:00,5.76,5.76,5.75,5.75,9200.0,5.76,5.76,5.75,5.75,9200.0
2010-10-05 11:05:00,5.75,5.77,5.75,5.77,9200.0,5.75,5.77,5.75,5.77,9200.0
2010-10-05 11:10:00,5.77,5.77,5.76,5.76,5200.0,5.77,5.77,5.76,5.76,5200.0
2010-10-05 11:15:00,5.77,5.77,5.76,5.76,12400.0,5.77,5.77,5.76,5.76,12400.0
2010-10-05 11:20:00,5.76,5.76,5.76,5.76,12400.0,5.76,5.76,5.76,5.76,12400.0
2010-10-05 11:25:00,5.76,5.77,5.76,5.77,10800.0,5.76,5.77,5.76,5.77,10800.0
2010-10-05 11:30:00,5.77,5.78,5.76,5.77,19200.0,5.77,5.78,5.76,5.77,19200.0
2010-10-05 11:35:00,5.77,5.8,5.77,5.78,17200.0,5.77,5.8,5.77,5.78,17200.0
2010-10-05 11:40:00,5.79,5.8,5.79,5.79,22400.0,5.79,5.8,5.79,5.79,22400.0
2010-10-05 11:45:00,5.79,5.79,5.77,5.78,10000.0,5.79,5.79,5.77,5.78,10000.0
2010-10-05 11:50:00,5.78,5.78,5.76,5.77,20000.0,5.78,5.78,5.76,5.77,20000.0
2010-10-05 11:55:00,5.77,5.78,5.76,5.77,5200.0,5.77,5.78,5.76,5.77,5200.0
2010-10-05 12:00:00,5.76,5.76,5.76,5.76,4000.0,5.76,5.76,5.76,5.76,4000.0
2010-10-05 12:05:00,5.76,5.76,5.76,5.76,1200.0,5.76,5.76,5.76,5.76,1200.0
2010-10-05 12:10:00,5.76,5.76,5.75,5.76,2000.0,5.76,5.76,5.75,5.76,2000.0
2010-10-05 12:15:00,5.75,5.75,5.75,5.75,4400.0,5.75,5.75,5.75,5.75,4400.0
2010-10-05 12:20:00,5.75,5.75,5.74,5.75,10800.0,5.75,5.75,5.74,5.75,10800.0
2010-10-05 12:25:00,5.75,5.75,5.75,5.75,11200.0,5.75,5.75,5.75,5.75,11200.0
2010-10-05 12:30:00,5.75,5.76,5.75,5.75,5200.0,5.75,5.76,5.75,5.75,5200.0
2010-10-05 12:35:00,5.76,5.76,5.75,5.76,14000.0,5.76,5.76,5.75,5.76,14000.0
2010-10-05 12:40:00,5.76,5.76,5.76,5.76,2000.0,5.76,5.76,5.76,5.76,2000.0
2010-10-05 12:45:00,5.76,5.76,5.76,5.76,4400.0,5.76,5.76,5.76,5.76,4400.0
2010-10-05 12:50:00,5.76,5.77,5.76,5.77,1200.0,5.76,5.77,5.76,5.77,1200.0
2010-10-05 12:55:00,5.77,5.77,5.76,5.76,2800.0,5.77,5.77,5.76,5.76,2800.0
2010-10-05 13:00:00,5.76,5.78,5.76,5.78,7600.0,5.76,5.78,5.76,5.78,7600.0
2010-10-05 13:05:00,5.78,5.8,5.78,5.79,7200.0,5.78,5.8,5.78,5.79,7200.0
2010-10-05 13:10:00,5.79,5.8,5.79,5.8,17600.0,5.79,5.8,5.79,5.8,17600.0
2010-10-05 13:15:00,5.79,5.8,5.79,5.8,7600.0,5.79,5.8,5.79,5.8,7600.0
2010-10-05 13:20:00,5.8,5.8,5.8,5.8,2400.0,5.8,5.8,5.8,5.8,2400.0
2010-10-05 13:25:00,5.8,5.8,5.79,5.8,6000.0,5.8,5.8,5.79,5.8,6000.0
2010-10-05 13:30:00,5.79,5.8,5.78,5.8,10000.0,5.79,5.8,5.78,5.8,10000.0
2010-10-05 13:35:00,5.8,5.8,5.79,5.8,3200.0,5.8,5.8,5.79,5.8,3200.0
2010-10-05 13:40:00,5.8,5.81,5.8,5.8,2400.0,5.8,5.81,5.8,5.8,2400.0
2010-10-05 13:45:00,5.8,5.8,5.79,5.79,7600.0,5.8,5.8,5.79,5.79,7600.0
2010-10-05 13:50:00,5.79,5.79,5.78,5.79,34800.0,5.79,5.79,5.78,5.79,34800.0
2010-10-05 13:55:00,5.79,5.81,5.79,5.79,13200.0,5.79,5.81,5.79,5.79,13200.0
2010-10-05 14:00:00,5.79,5.8,5.79,5.8,10800.0,5.79,5.8,5.79,5.8,10800.0
2010-10-05 14:05:00,5.8,5.81,5.8,5.81,6800.0,5.8,5.81,5.8,5.81,6800.0
2010-10-05 14:10:00,5.81,5.81,5.81,5.81,6800.0,5.81,5.81,5.81,5.81,6800.0
2010-10-05 14:15:00,5.82,5.82,5.81,5.81,7200.0,5.82,5.82,5.81,5.81,7200.0
2010-10-05 14:20:00,5.81,5.82,5.81,5.81,9600.0,5.81,5.82,5.81,5.81,9600.0
2010-10-05 14:25:00,5.81,5.81,5.81,5.81,2800.0,5.81,5.81,5.81,5.81,2800.0
2010-10-05 14:30:00,5.81,5.82,5.81,5.81,11200.0,5.81,5.82,5.81,5.81,11200.0
2010-10-05 14:35:00,5.81,5.82,5.81,5.81,8000.0,5.81,5.82,5.81,5.81,8000.0
2010-10-05 14:40:00,5.81,5.82,5.81,5.82,10400.0,5.81,5.82,5.81,5.82,10400.0
2010-10-05 14:45:00,5.82,5.83,5.82,5.83,13200.0,5.82,5.83,5.82,5.83,13200.0
2010-10-05 14:50:00,5.83,5.83,5.83,5.83,12000.0,5.83,5.83,5.83,5.83,12000.0
2010-10-05 14:55:00,5.83,5.84,5.83,5.83,14000.0,5.83,5.84,5.83,5.83,14000.0
2010-10-05 15:00:00,5.84,5.84,5.83,5.84,6400.0,5.84,5.84,5.83,5.84,6400.0
2010-10-05 15:05:00,5.84,5.84,5.82,5.83,13200.0,5.84,5.84,5.82,5.83,13200.0
2010-10-05 15:10:00,5.83,5.84,5.83,5.84,13200.0,5.83,5.84,5.83,5.84,13200.0
2010-10-05 15:15:00,5.84,5.84,5.83,5.84,17200.0,5.84,5.84,5.83,5.84,17200.0
2010-10-05 15:20:00,5.84,5.84,5.83,5.84,11200.0,5.84,5.84,5.83,5.84,11200.0
2010-10-05 15:25:00,5.84,5.84,5.84,5.84,14400.0,5.84,5.84,5.84,5.84,14400.0
2010-10-05 15:30:00,5.83,5.84,5.83,5.84,34000.0,5.83,5.84,5.83,5.84,34000.0
2010-10-05 15:35:00,5.84,5.84,5.84,5.84,40400.0,5.84,5.84,5.84,5.84,40400.0
2010-10-05 15:40:00,5.84,5.84,5.84,5.84,36800.0,5.84,5.84,5.84,5.84,36800.0
2010-10-05 15:45:00,5.84,5.84,5.84,5.84,54800.0,5.84,5.84,5.84,5.84,54800.0
2010-10-05 15:50:00,5.84,5.85,5.84,5.85,22400.0,5.84,5.85,5.84,5.85,22400.0
2010-10-05 15:55:00,5.85,5.85,5.84,5.84,96800.0,5.85,5.85,5.84,5.84,96800.0
2010-10-06 09:30:00,5.84,5.84,5.81,5.82,8800.0,5.84,5.84,5.81,5.82,8800.0
2010-10-06 09:35:00,5.83,5.83,5.8,5.81,17200.0,5.83,5.83,5.8,5.81,17200.0
2010-10-06 09:40:00,5.82,5.83,5.79,5.8,6800.0,5.82,5.83,5.79,5.8,6800.0
2010-10-06 09:45:00,5.79,5.79,5.77,5.78,11200.0,5.79,5.79,5.77,5.78,11200.0
2010-10-06 09:50:00,5.79,5.8,5.79,5.8,4400.0,5.79,5.8,5.79,5.8,4400.0
2010-10-06 09:55:00,5.8,5.8,5.78,5.79,14400.0,5.8,5.8,5.78,5.79,14400.0
2010-10-06 10:00:00,5.79,5.82,5.78,5.8,18800.0,5.79,5.82,5.78,5.8,18800.0
2010-10-06 10:05:00,5.8,5.82,5.79,5.82,15200.0,5.8,5.82,5.79,5.82,15200.0
2010-10-06 10:10:00,5.82,5.84,5.82,5.83,25200.0,5.82,5.84,5.82,5.83,25200.0
2010-10-06 10:15:00,5.84,5.85,5.84,5.85,5200.0,5.84,5.85,5.84,5.85,5200.0
2010-10-06 10:20:00,5.84,5.86,5.84,5.86,18000.0,5.84,5.86,5.84,5.86,18000.0
2010-10-06 10:25:00,5.86,5.86,5.85,5.85,13200.0,5.86,5.86,5.85,5.85,13200.0
2010-10-06 10:30:00,5.85,5.86,5.85,5.85,6800.0,5.85,5.86,5.85,5.85,6800.0
2010-10-06 10:35:00,5.84,5.85,5.83,5.84,8400.0,5.84,5.85,5.83,5.84,8400.0
2010-10-06 10:40:00,5.84,5.85,5.84,5.85,14800.0,5.84,5.85,5.84,5.85,14800.0
2010-10-06 10:45:00,5.84,5.84,5.84,5.84,8400.0,5.84,5.84,5.84,5.84,8400.0
2010-10-06 10:50:00,5.84,5.84,5.83,5.83,8800.0,5.84,5.84,5.83,5.83,8800.0
2010-10-06 10:55:00,5.82,5.83,5.81,5.82,11200.0,5.82,5.83,5.81,5.82,11200.0
2010-10-06 11:00:00,5.82,5.82,5.81,5.81,3200.0,5.82,5.82,5.81,5.81,3200.0
2010-10-06 11:05:00,5.81,5.81,5.8,5.81,10000.0,5.81,5.81,5.8,5.81,10000.0
2010-10-06 11:10:00,5.81,5.82,5.8,5.8,11200.0,5.81,5.82,5.8,5.8,11200.0
2010-10-06 11:15:00,5.8,5.8,5.79,5.79,14000.0,5.8,5.8,5.79,5.79,14000.0
2010-10-06 11:20:00,5.79,5.79,5.79,5.79,13200.0,5.79,5.79,5.79,5.79,13200.0
2010-10-06 11:25:00,5.79,5.79,5.79,5.79,6800.0,5.79,5.79,5.79,5.79,6800.0
2010-10-06 11:30:00,5.79,5.81,5.79,5.81,10000.0,5.79,5.81,5.79,5.81,10000.0
2010-10-06 11:35:00,5.81,5.81,5.8,5.81,9600.0,5.81,5.81,5.8,5.81,9600.0
2010-10-06 11:40:00,5.81,5.81,5.81,5.81,5200.0,5.81,5.81,5.81,5.81,5200.0
2010-10-06 11:45:00,5.81,5.81,5.81,5.81,400.0,5.81,5.81,5.81,5.81,400.0
2010-10-06 11:50:00,5.8,5.8,5.8,5.8,7600.0,5.8,5.8,5.8,5.8,7600.0
2010-10-06 11:55:00,5.8,5.8,5.79,5.79,6000.0,5.8,5.8,5.79,5.79,6000.0
2010-10-06 12:00:00,5.79,5.79,5.79,5.79,6000.0,5.79,5.79,5.79,5.79,6000.0
2010-10-06 12:05:00,5.79,5.79,5.78,5.79,6400.0,5.79,5.79,5.78,5.79,6400.0
2010-10-06 12:10:00,5.79,5.79,5.78,5.78,7200.0,5.79,5.79,5.78,5.78,7200.0
2010-10-06 12:15:00,5.78,5.78,5.77,5.77,4400.0,5.78,5.78,5.77,5.77,4400.0
2010-10-06 12:20:00,5.77,5.77,5.76,5.76,3600.0,5.77,5.77,5.76,5.76,3600.0
2010-10-06 12:25:00,5.77,5.77,5.76,5.76,2000.0,5.77,5.77,5.76,5.76,2000.0
2010-10-06 12:30:00,5.76,5.76,5.76,5.76,2800.0,5.76,5.76,5.76,5.76,2800.0
2010-10-06 12:35:00,5.76,5.76,5.76,5.76,2400.0,5.76,5.76,5.76,5.76,2400.0
2010-10-06 12:40:00,5.76,5.77,5.76,5.77,6800.0,5.76,5.77,5.76,5.77,6800.0
2010-10-06 12:45:00,5.77,5.77,5.76,5.76,6000.0,5.77,5.77,5.76,5.76,6000.0
2010-10-06 12:50:00,5.76,5.77,5.74,5.74,16400.0,5.76,5.77,5.74,5.74,16400.0
2010-10-06 12:55:00,5.74,5.74,5.73,5.74,8400.0,5.74,5.74,5.73,5.74,8400.0
2010-10-06 13:00:00,5.74,5.74,5.73,5.73,5600.0,5.74,5.74,5.73,5.73,5600.0
2010-10-06 13:05:00,5.72,5.72,5.71,5.71,2800.0,5.72,5.72,5.71,5.71,2800.0
2010-10-06 13:10:00,5.72,5.73,5.72,5.72,3200.0,5.72,5.73,5.72,5.72,3200.0
2010-10-06 13:15:00,5.72,5.72,5.72,5.72,7200.0,5.72,5.72,5.72,5.72,7200.0
2010-10-06 13:20:00,5.72,5.72,5.72,5.72,10800.0,5.72,5.72,5.72,5.72,10800.0
2010-10-06 13:25:00,5.72,5.74,5.72,5.74,6400.0,5.72,5.74,5.72,5.74,6400.0
2010-10-06 13:30:00,5.74,5.74,5.74,5.74,2000.0,5.74,5.74,5.74,5.74,2000.0
2010-10-06 13:35:00,5.74,5.74,5.74,5.74,2400.0,5.74,5.74,5.74,5.74,2400.0
2010-10-06 13:40:00,5.74,5.74,5.74,5.74,400.0,5.74,5.74,5.74,5.74,400.0
2010-10-06 13:45:00,5.74,5.74,5.74,5.74,6000.0,5.74,5.74,5.74,5.74,6000.0
2010-10-06 13:50:00,5.74,5.75,5.74,5.74,4800.0,5.74,5.75,5.74,5.74,4800.0
2010-10-06 13:55:00,5.74,5.75,5.73,5.75,11600.0,5.74,5.75,5.73,5.75,11600.0
2010-10-06 14:00:00,5.75,5.75,5.74,5.74,5200.0,5.75,5.75,5.74,5.74,5200.0
2010-10-06 14:05:00,5.74,5.75,5.74,5.74,13200.0,5.74,5.75,5.74,5.74,13200.0
2010-10-06 14:10:00,5.74,5.75,5.74,5.75,9600.0,5.74,5.75,5.74,5.75,9600.0
2010-10-06 14:15:00,5.74,5.74,5.74,5.74,8400.0,5.74,5.74,5.74,5.74,8400.0
2010-10-06 14:20:00,5.74,5.75,5.74,5.75,7200.0,5.74,5.75,5.74,5.75,7200.0
2010-10-06 14:25:00,5.75,5.76,5.75,5.76,6400.0,5.75,5.76,5.75,5.76,6400.0
2010-10-06 14:30:00,5.75,5.76,5.75,5.76,8000.0,5.75,5.76,5.75,5.76,8000.0
2010-10-06 14:35:00,5.77,5.77,5.76,5.77,10000.0,5.77,5.77,5.76,5.77,10000.0
2010-10-06 14:40:00,5.77,5.77,5.76,5.76,7200.0,5.77,5.77,5.76,5.76,7200.0
2010-10-06 14:45:00,5.77,5.77,5.76,5.77,13200.0,5.77,5.77,5.76,5.77,13200.0
2010-10-06 14:50:00,5.78,5.78,5.77,5.77,6800.0,5.78,5.78,5.77,5.77,6800.0
2010-10-06 14:55:00,5.77,5.78,5.77,5.77,8000.0,5.77,5.78,5.77,5.77,8000.0
2010-10-06 15:00:00,5.77,5.77,5.77,5.77,4800.0,5.77,5.77,5.77,5.77,4800.0
2010-10-06 15:05:00,5.76,5.76,5.76,5.76,13200.0,5.76,5.76,5.76,5.76,13200.0
2010-10-06 15:10:00,5.76,5.76,5.75,5.76,13600.0,5.76,5.76,5.75,5.76,13600.0
2010-10-06 15:15:00,5.76,5.77,5.76,5.76,7200.0,5.76,5.77,5.76,5.76,7200.0
2010-10-06 15:20:00,5.76,5.77,5.75,5.76,17200.0,5.76,5.77,5.75,5.76,17200.0
2010-10-06 15:25:00,5.76,5.77,5.76,5.76,7600.0,5.76,5.77,5.76,5.76,7600.0
2010-10-06 15:30:00,5.76,5.77,5.75,5.75,28000.0,5.76,5.77,5.75,5.75,28000.0
2010-10-06 15:35:00,5.75,5.76,5.75,5.76,17200.0,5.75,5.76,5.75,5.76,17200.0
2010-10-06 15:40:00,5.76,5.78,5.76,5.77,10800.0,5.76,5.78,5.76,5.77,10800.0
2010-10-06 15:45:00,5.77,5.77,5.75,5.77,79200.0,5.77,5.77,5.75,5.77,79200.0
2010-10-06 15:50:00,5.77,5.77,5.76,5.76,28400.0,5.77,5.77,5.76,5.76,28400.0
2010-10-06 15:55:00,5.76,5.79,5.76,5.79,160400.0,5.76,5.79,5.76,5.79,160400.0
2010-10-07 09:30:00,5.83,5.83,5.78,5.8,11600.0,5.83,5.83,5.78,5.8,11600.0
2010-10-07 09:35:00,5.81,5.82,5.8,5.81,6800.0,5.81,5.82,5.8,5.81,6800.0
2010-10-07 09:40:00,5.81,5.84,5.81,5.84,13600.0,5.81,5.84,5.81,5.84,13600.0
2010-10-07 09:45:00,5.83,5.83,5.81,5.81,6400.0,5.83,5.83,5.81,5.81,6400.0
2010-10-07 09:50:00,5.81,5.83,5.8,5.82,7200.0,5.81,5.83,5.8,5.82,7200.0
2010-10-07 09:55:00,5.82,5.82,5.81,5.81,10400.0,5.82,5.82,5.81,5.81,10400.0
2010-10-07 10:00:00,5.8,5.83,5.79,5.83,12000.0,5.8,5.83,5.79,5.83,12000.0
2010-10-07 10:05:00,5.83,5.83,5.82,5.82,8400.0,5.83,5.83,5.82,5.82,8400.0
2010-10-07 10:10:00,5.83,5.85,5.83,5.84,3600.0,5.83,5.85,5.83,5.84,3600.0
2010-10-07 10:15:00,5.84,5.85,5.82,5.85,13200.0,5.84,5.85,5.82,5.85,13200.0
2010-10-07 10:20:00,5.85,5.86,5.84,5.85,11200.0,5.85,5.86,5.84,5.85,11200.0
2010-10-07 10:25:00,5.84,5.86,5.84,5.86,5600.0,5.84,5.86,5.84,5.86,5600.0
2010-10-07 10:30:00,5.86,5.87,5.86,5.87,4800.0,5.86,5.87,5.86,5.87,4800.0
2010-10-07 10:35:00,5.86,5.87,5.86,5.86,3200.0,5.86,5.87,5.86,5.86,3200.0
2010-10-07 10:40:00,5.86,5.86,5.84,5.85,6800.0,5.86,5.86,5.84,5.85,6800.0
2010-10-07 10:45:00,5.86,5.86,5.85,5.86,4000.0,5.86,5.86,5.85,5.86,4000.0
2010-10-07 10:50:00,5.86,5.87,5.86,5.86,4800.0,5.86,5.87,5.86,5.86,4800.0
2010-10-07 10:55:00,5.86,5.88,5.86,5.86,10400.0,5.86,5.88,5.86,5.86,10400.0
2010-10-07 11:00:00,5.86,5.86,5.85,5.85,9200.0,5.86,5.86,5.85,5.85,9200.0
2010-10-07 11:05:00,5.85,5.85,5.84,5.85,2800.0,5.85,5.85,5.84,5.85,2800.0
2010-10-07 11:10:00,5.85,5.85,5.84,5.84,4800.0,5.85,5.85,5.84,5.84,4800.0
2010-10-07 11:15:00,5.84,5.85,5.84,5.84,8400.0,5.84,5.85,5.84,5.84,8400.0
2010-10-07 11:20:00,5.84,5.85,5.84,5.84,11200.0,5.84,5.85,5.84,5.84,11200.0
2010-10-07 11:25:00,5.84,5.85,5.84,5.85,4400.0,5.84,5.85,5.84,5.85,4400.0
2010-10-07 11:30:00,5.85,5.86,5.84,5.84,15200.0,5.85,5.86,5.84,5.84,15200.0
2010-10-07 11:35:00,5.84,5.86,5.83,5.83,11200.0,5.84,5.86,5.83,5.83,11200.0
2010-10-07 11:40:00,5.83,5.83,5.83,5.83,3600.0,5.83,5.83,5.83,5.83,3600.0
2010-10-07 11:45:00,5.83,5.83,5.81,5.81,11600.0,5.83,5.83,5.81,5.81,11600.0
2010-10-07 11:50:00,5.82,5.82,5.81,5.82,4400.0,5.82,5.82,5.81,5.82,4400.0
2010-10-07 11:55:00,5.81,5.83,5.81,5.82,5200.0,5.81,5.83,5.81,5.82,5200.0
2010-10-07 12:00:00,5.82,5.82,5.81,5.81,10800.0,5.82,5.82,5.81,5.81,10800.0
2010-10-07 12:05:00,5.81,5.82,5.81,5.81,4000.0,5.81,5.82,5.81,5.81,4000.0
2010-10-07 12:10:00,5.81,5.81,5.81,5.81,4400.0,5.81,5.81,5.81,5.81,4400.0
2010-10-07 12:15:00,5.81,5.81,5.79,5.79,4000.0,5.81,5.81,5.79,5.79,4000.0
2010-10-07 12:20:00,5.8,5.8,5.79,5.79,7600.0,5.8,5.8,5.79,5.79,7600.0
2010-10-07 12:25:00,5.79,5.8,5.78,5.78,8400.0,5.79,5.8,5.78,5.78,8400.0
2010-10-07 12:30:00,5.78,5.78,5.77,5.77,7600.0,5.78,5.78,5.77,5.77,7600.0
2010-10-07 12:35:00,5.76,5.77,5.76,5.77,3200.0,5.76,5.77,5.76,5.77,3200.0
2010-10-07 12:40:00,5.77,5.77,5.76,5.76,3600.0,5.77,5.77,5.76,5.76,3600.0
2010-10-07 12:45:00,5.76,5.77,5.75,5.75,4000.0,5.76,5.77,5.75,5.75,4000.0
2010-10-07 12:50:00,5.76,5.76,5.75,5.76,3600.0,5.76,5.76,5.75,5.76,3600.0
2010-10-07 12:55:00,5.75,5.76,5.75,5.76,3200.0,5.75,5.76,5.75,5.76,3200.0
2010-10-07 13:00:00,5.76,5.76,5.76,5.76,3200.0,5.76,5.76,5.76,5.76,3200.0
2010-10-07 13:05:00,5.76,5.76,5.76,5.76,3200.0,5.76,5.76,5.76,5.76,3200.0
2010-10-07 13:10:00,5.77,5.77,5.76,5.77,3200.0,5.77,5.77,5.76,5.77,3200.0
2010-10-07 13:15:00,5.77,5.77,5.77,5.77,5200.0,5.77,5.77,5.77,5.77,5200.0
2010-10-07 13:20:00,5.76,5.77,5.76,5.76,8400.0,5.76,5.77,5.76,5.76,8400.0
2010-10-07 13:25:00,5.76,5.77,5.76,5.77,1200.0,5.76,5.77,5.76,5.77,1200.0
2010-10-07 13:30:00,5.77,5.77,5.75,5.76,11600.0,5.77,5.77,5.75,5.76,11600.0
2010-10-07 13:35:00,5.75,5.76,5.75,5.76,10000.0,5.75,5.76,5.75,5.76,10000.0
2010-10-07 13:40:00,5.76,5.76,5.76,5.76,6400.0,5.76,5.76,5.76,5.76,6400.0
2010-10-07 13:45:00,5.76,5.77,5.75,5.77,9600.0,5.76,5.77,5.75,5.77,9600.0
2010-10-07 13:50:00,5.77,5.77,5.77,5.77,2400.0,5.77,5.77,5.77,5.77,2400.0
2010-10-07 13:55:00,5.77,5.81,5.77,5.8,20800.0,5.77,5.81,5.77,5.8,20800.0
2010-10-07 14:00:00,5.81,5.82,5.8,5.81,13600.0,5.81,5.82,5.8,5.81,13600.0
2010-10-07 14:05:00,5.8,5.81,5.8,5.8,8400.0,5.8,5.81,5.8,5.8,8400.0
2010-10-07 14:10:00,5.8,5.81,5.79,5.8,23200.0,5.8,5.81,5.79,5.8,23200.0
2010-10-07 14:15:00,5.81,5.81,5.8,5.8,5600.0,5.81,5.81,5.8,5.8,5600.0
2010-10-07 14:20:00,5.81,5.81,5.8,5.8,13200.0,5.81,5.81,5.8,5.8,13200.0
2010-10-07 14:25:00,5.8,5.81,5.79,5.81,12800.0,5.8,5.81,5.79,5.81,12800.0
2010-10-07 14:30:00,5.8,5.8,5.79,5.8,6800.0,5.8,5.8,5.79,5.8,6800.0
2010-10-07 14:35:00,5.79,5.8,5.79,5.8,6400.0,5.79,5.8,5.79,5.8,6400.0
2010-10-07 14:40:00,5.8,5.8,5.8,5.8,4400.0,5.8,5.8,5.8,5.8,4400.0
2010-10-07 14:45:00,5.8,5.8,5.79,5.79,6400.0,5.8,5.8,5.79,5.79,6400.0
2010-10-07 14:50:00,5.79,5.79,5.79,5.79,2800.0,5.79,5.79,5.79,5.79,2800.0
2010-10-07 14:55:00,5.79,5.81,5.79,5.8,9200.0,5.79,5.81,5.79,5.8,9200.0
2010-10-07 15:00:00,5.79,5.79,5.79,5.79,8400.0,5.79,5.79,5.79,5.79,8400.0
2010-10-07 15:05:00,5.79,5.79,5.79,5.79,5600.0,5.79,5.79,5.79,5.79,5600.0
2010-10-07 15:10:00,5.79,5.8,5.79,5.8,6800.0,5.79,5.8,5.79,5.8,6800.0
2010-10-07 15:15:00,5.8,5.8,5.79,5.79,10400.0,5.8,5.8,5.79,5.79,10400.0
2010-10-07 15:20:00,5.79,5.8,5.79,5.79,11600.0,5.79,5.8,5.79,5.79,11600.0
2010-10-07 15:25:00,5.79,5.79,5.79,5.79,7200.0,5.79,5.79,5.79,5.79,7200.0
2010-10-07 15:30:00,5.79,5.79,5.78,5.78,18800.0,5.79,5.79,5.78,5.78,18800.0
2010-10-07 15:35:00,5.78,5.8,5.78,5.8,6800.0,5.78,5.8,5.78,5.8,6800.0
2010-10-07 15:40:00,5.8,5.8,5.79,5.79,14400.0,5.8,5.8,5.79,5.79,14400.0
2010-10-07 15:45:00,5.79,5.79,5.78,5.78,16400.0,5.79,5.79,5.78,5.78,16400.0
2010-10-07 15:50:00,5.78,5.78,5.77,5.77,22000.0,5.78,5.78,5.77,5.77,22000.0
2010-10-07 15:55:00,5.77,5.78,5.77,5.77,36000.0,5.77,5.78,5.77,5.77,36000.0
2010-10-08 09:30:00,5.79,5.82,5.77,5.82,12400.0,5.79,5.82,5.77,5.82,12400.0
2010-10-08 09:35:00,5.8,5.81,5.77,5.79,8800.0,5.8,5.81,5.77,5.79,8800.0
2010-10-08 09:40:00,5.8,5.82,5.8,5.82,2000.0,5.8,5.82,5.8,5.82,2000.0
2010-10-08 09:45:00,5.8,5.8,5.78,5.79,6400.0,5.8,5.8,5.78,5.79,6400.0
2010-10-08 09:50:00,5.78,5.81,5.78,5.8,9200.0,5.78,5.81,5.78,5.8,9200.0
2010-10-08 09:55:00,5.8,5.8,5.79,5.79,1200.0,5.8,5.8,5.79,5.79,1200.0
2010-10-08 10:00:00,5.79,5.79,5.78,5.78,2400.0,5.79,5.79,5.78,5.78,2400.0
2010-10-08 10:05:00,5.79,5.79,5.77,5.77,7200.0,5.79,5.79,5.77,5.77,7200.0
2010-10-08 10:10:00,5.77,5.77,5.77,5.77,8400.0,5.77,5.77,5.77,5.77,8400.0
2010-10-08 10:15:00,5.77,5.78,5.77,5.77,3200.0,5.77,5.78,5.77,5.77,3200.0
2010-10-08 10:20:00,5.77,5.77,5.76,5.76,4000.0,5.77,5.77,5.76,5.76,4000.0
2010-10-08 10:25:00,5.76,5.76,5.75,5.75,15200.0,5.76,5.76,5.75,5.75,15200.0
2010-10-08 10:30:00,5.75,5.76,5.75,5.75,8400.0,5.75,5.76,5.75,5.75,8400.0
2010-10-08 10:35:00,5.75,5.75,5.75,5.75,800.0,5.75,5.75,5.75,5.75,800.0
2010-10-08 10:40:00,5.75,5.76,5.75,5.76,2800.0,5.75,5.76,5.75,5.76,2800.0
2010-10-08 10:45:00,5.76,5.76,5.75,5.75,4800.0,5.76,5.76,5.75,5.75,4800.0
2010-10-08 10:50:00,5.75,5.75,5.74,5.74,19200.0,5.75,5.75,5.74,5.74,19200.0
2010-10-08 10:55:00,5.74,5.75,5.74,5.75,9200.0,5.74,5.75,5.74,5.75,9200.0
2010-10-08 11:00:00,5.75,5.76,5.75,5.75,4800.0,5.75,5.76,5.75,5.75,4800.0
2010-10-08 11:05:00,5.76,5.76,5.75,5.75,6800.0,5.76,5.76,5.75,5.75,6800.0
2010-10-08 11:10:00,5.75,5.75,5.74,5.75,7200.0,5.75,5.75,5.74,5.75,7200.0
2010-10-08 11:15:00,5.75,5.77,5.75,5.77,10400.0,5.75,5.77,5.75,5.77,10400.0
2010-10-08 11:20:00,5.76,5.76,5.76,5.76,1600.0,5.76,5.76,5.76,5.76,1600.0
2010-10-08 11:25:00,5.76,5.77,5.76,5.77,4000.0,5.76,5.77,5.76,5.77,4000.0
2010-10-08 11:30:00,5.77,5.79,5.77,5.77,13200.0,5.77,5.79,5.77,5.77,13200.0
2010-10-08 11:35:00,5.78,5.78,5.77,5.77,4000.0,5.78,5.78,5.77,5.77,4000.0
2010-10-08 11:40:00,5.78,5.8,5.77,5.79,35600.0,5.78,5.8,5.77,5.79,35600.0
2010-10-08 11:45:00,5.79,5.79,5.79,5.79,2800.0,5.79,5.79,5.79,5.79,2800.0
2010-10-08 11:50:00,5.79,5.81,5.79,5.8,11200.0,5.79,5.81,5.79,5.8,11200.0
2010-10-08 11:55:00,5.8,5.8,5.78,5.79,5600.0,5.8,5.8,5.78,5.79,5600.0
2010-10-08 12:00:00,5.79,5.79,5.78,5.78,10400.0,5.79,5.79,5.78,5.78,10400.0
2010-10-08 12:05:00,5.78,5.8,5.78,5.79,8000.0,5.78,5.8,5.78,5.79,8000.0
2010-10-08 12:10:00,5.79,5.8,5.79,5.79,5600.0,5.79,5.8,5.79,5.79,5600.0
2010-10-08 12:15:00,5.8,5.8,5.79,5.79,6000.0,5.8,5.8,5.79,5.79,6000.0
2010-10-08 12:20:00,5.79,5.79,5.79,5.79,1600.0,5.79,5.79,5.79,5.79,1600.0
2010-10-08 12:25:00,5.79,5.79,5.78,5.78,1600.0,5.79,5.79,5.78,5.78,1600.0
2010-10-08 12:30:00,5.78,5.78,5.78,5.78,0.0,5.78,5.78,5.78,5.78,0.0
2010-10-08 12:35:00,5.79,5.8,5.79,5.8,1600.0,5.79,5.8,5.79,5.8,1600.0
2010-10-08 12:40:00,5.8,5.81,5.8,5.81,3600.0,5.8,5.81,5.8,5.81,3600.0
2010-10-08 12:45:00,5.81,5.82,5.81,5.82,5600.0,5.81,5.82,5.81,5.82,5600.0
2010-10-08 12:50:00,5.81,5.81,5.8,5.8,3200.0,5.81,5.81,5.8,5.8,3200.0
2010-10-08 12:55:00,5.8,5.8,5.8,5.8,400.0,5.8,5.8,5.8,5.8,400.0
2010-10-08 13:00:00,5.8,5.8,5.8,5.8,1200.0,5.8,5.8,5.8,5.8,1200.0
2010-10-08 13:05:00,5.8,5.81,5.8,5.81,1200.0,5.8,5.81,5.8,5.81,1200.0
2010-10-08 13:10:00,5.8,5.81,5.8,5.81,4800.0,5.8,5.81,5.8,5.81,4800.0
2010-10-08 13:15:00,5.81,5.82,5.81,5.82,6800.0,5.81,5.82,5.81,5.82,6800.0
2010-10-08 13:20:00,5.82,5.83,5.82,5.82,5200.0,5.82,5.83,5.82,5.82,5200.0
2010-10-08 13:25:00,5.82,5.84,5.82,5.84,6000.0,5.82,5.84,5.82,5.84,6000.0
2010-10-08 13:30:00,5.84,5.84,5.83,5.83,4000.0,5.84,5.84,5.83,5.83,4000.0
2010-10-08 13:35:00,5.83,5.83,5.82,5.83,2000.0,5.83,5.83,5.82,5.83,2000.0
2010-10-08 13:40:00,5.83,5.83,5.82,5.82,4800.0,5.83,5.83,5.82,5.82,4800.0
2010-10-08 13:45:00,5.82,5.84,5.82,5.84,4400.0,5.82,5.84,5.82,5.84,4400.0
2010-10-08 13:50:00,5.83,5.85,5.83,5.85,12800.0,5.83,5.85,5.83,5.85,12800.0
2010-10-08 13:55:00,5.84,5.85,5.84,5.84,10800.0,5.84,5.85,5.84,5.84,10800.0
2010-10-08 14:00:00,5.84,5.84,5.83,5.84,8000.0,5.84,5.84,5.83,5.84,8000.0
2010-10-08 14:05:00,5.84,5.85,5.84,5.85,6400.0,5.84,5.85,5.84,5.85,6400.0
2010-10-08 14:10:00,5.84,5.85,5.84,5.85,3600.0,5.84,5.85,5.84,5.85,3600.0
2010-10-08 14:15:00,5.85,5.85,5.84,5.85,3600.0,5.85,5.85,5.84,5.85,3600.0
2010-10-08 14:20:00,5.85,5.86,5.84,5.85,9600.0,5.85,5.86,5.84,5.85,9600.0
2010-10-08 14:25:00,5.85,5.86,5.85,5.86,4000.0,5.85,5.86,5.85,5.86,4000.0
2010-10-08 14:30:00,5.86,5.86,5.85,5.86,5200.0,5.86,5.86,5.85,5.86,5200.0
2010-10-08 14:35:00,5.85,5.86,5.85,5.86,2000.0,5.85,5.86,5.85,5.86,2000.0
2010-10-08 14:40:00,5.85,5.87,5.85,5.87,8000.0,5.85,5.87,5.85,5.87,8000.0
2010-10-08 14:45:00,5.87,5.89,5.86,5.87,17600.0,5.87,5.89,5.86,5.87,17600.0
2010-10-08 14:50:00,5.86,5.88,5.86,5.88,6000.0,5.86,5.88,5.86,5.88,6000.0
2010-10-08 14:55:00,5.88,5.88,5.87,5.87,13600.0,5.88,5.88,5.87,5.87,13600.0
2010-10-08 15:00:00,5.87,5.88,5.87,5.88,17200.0,5.87,5.88,5.87,5.88,17200.0
2010-10-08 15:05:00,5.88,5.89,5.88,5.89,7200.0,5.88,5.89,5.88,5.89,7200.0
2010-10-08 15:10:00,5.89,5.89,5.88,5.88,18000.0,5.89,5.89,5.88,5.88,18000.0
2010-10-08 15:15:00,5.89,5.9,5.89,5.89,12400.0,5.89,5.9,5.89,5.89,12400.0
2010-10-08 15:20:00,5.89,5.89,5.88,5.88,12000.0,5.89,5.89,5.88,5.88,12000.0
2010-10-08 15:25:00,5.88,5.88,5.88,5.88,8800.0,5.88,5.88,5.88,5.88,8800.0
2010-10-08 15:30:00,5.88,5.9,5.88,5.89,17600.0,5.88,5.9,5.88,5.89,17600.0
2010-10-08 15:35:00,5.89,5.9,5.89,5.89,12400.0,5.89,5.9,5.89,5.89,12400.0
2010-10-08 15:40:00,5.89,5.9,5.89,5.9,11200.0,5.89,5.9,5.89,5.9,11200.0
2010-10-08 15:45:00,5.9,5.9,5.89,5.89,14800.0,5.9,5.9,5.89,5.89,14800.0
2010-10-08 15:50:00,5.9,5.9,5.89,5.9,23200.0,5.9,5.9,5.89,5.9,23200.0
2010-10-08 15:55:00,5.89,5.9,5.87,5.88,44400.0,5.89,5.9,5.87,5.88,44400.0
2010-10-11 09:30:00,5.88,5.88,5.87,5.88,2800.0,5.88,5.88,5.87,5.88,2800.0
2010-10-11 09:35:00,5.87,5.87,5.87,5.87,400.0,5.87,5.87,5.87,5.87,400.0
2010-10-11 09:40:00,5.87,5.87,5.87,5.87,0.0,5.87,5.87,5.87,5.87,0.0
2010-10-11 09:45:00,5.87,5.89,5.87,5.88,1200.0,5.87,5.89,5.87,5.88,1200.0
2010-10-11 09:50:00,5.88,5.89,5.88,5.89,1600.0,5.88,5.89,5.88,5.89,1600.0
2010-10-11 09:55:00,5.9,5.92,5.9,5.91,3200.0,5.9,5.92,5.9,5.91,3200.0
2010-10-11 10:00:00,5.91,5.91,5.91,5.91,0.0,5.91,5.91,5.91,5.91,0.0
2010-10-11 10:05:00,5.92,5.95,5.92,5.94,9200.0,5.92,5.95,5.92,5.94,9200.0
2010-10-11 10:10:00,5.94,5.94,5.93,5.94,1600.0,5.94,5.94,5.93,5.94,1600.0
2010-10-11 10:15:00,5.95,5.95,5.95,5.95,3200.0,5.95,5.95,5.95,5.95,3200.0
2010-10-11 10:20:00,5.93,5.93,5.93,5.93,800.0,5.93,5.93,5.93,5.93,800.0
2010-10-11 10:25:00,5.94,5.95,5.94,5.95,4400.0,5.94,5.95,5.94,5.95,4400.0
2010-10-11 10:30:00,5.95,5.95,5.94,5.94,7200.0,5.95,5.95,5.94,5.94,7200.0
2010-10-11 10:35:00,5.95,5.95,5.95,5.95,1200.0,5.95,5.95,5.95,5.95,1200.0
2010-10-11 10:40:00,5.94,5.95,5.94,5.95,3200.0,5.94,5.95,5.94,5.95,3200.0
2010-10-11 10:45:00,5.94,5.94,5.93,5.93,7200.0,5.94,5.94,5.93,5.93,7200.0
2010-10-11 10:50:00,5.93,5.94,5.93,5.94,800.0,5.93,5.94,5.93,5.94,800.0
2010-10-11 10:55:00,5.95,5.95,5.94,5.94,3600.0,5.95,5.95,5.94,5.94,3600.0
2010-10-11 11:00:00,5.95,5.95,5.94,5.94,3200.0,5.95,5.95,5.94,5.94,3200.0
2010-10-11 11:05:00,5.94,5.94,5.94,5.94,0.0,5.94,5.94,5.94,5.94,0.0
2010-10-11 11:10:00,5.95,5.96,5.95,5.96,1200.0,5.95,5.96,5.95,5.96,1200.0
2010-10-11 11:15:00,5.96,5.96,5.93,5.95,24800.0,5.96,5.96,5.93,5.95,24800.0
2010-10-11 11:20:00,5.95,5.95,5.95,5.95,800.0,5.95,5.95,5.95,5.95,800.0
2010-10-11 11:25:00,5.96,5.96,5.95,5.96,7200.0,5.96,5.96,5.95,5.96,7200.0
2010-10-11 11:30:00,5.97,5.97,5.96,5.96,7600.0,5.97,5.97,5.96,5.96,7600.0
2010-10-11 11:35:00,5.96,5.98,5.96,5.98,13600.0,5.96,5.98,5.96,5.98,13600.0
2010-10-11 11:40:00,5.99,5.99,5.99,5.99,400.0,5.99,5.99,5.99,5.99,400.0
2010-10-11 11:45:00,5.98,5.99,5.98,5.98,2400.0,5.98,5.99,5.98,5.98,2400.0
2010-10-11 11:50:00,5.98,5.99,5.98,5.99,4000.0,5.98,5.99,5.98,5.99,4000.0
2010-10-11 11:55:00,5.99,5.99,5.99,5.99,5200.0,5.99,5.99,5.99,5.99,5200.0
2010-10-11 12:00:00,5.99,5.99,5.99,5.99,1600.0,5.99,5.99,5.99,5.99,1600.0
2010-10-11 12:05:00,5.99,5.99,5.99,5.99,1600.0,5.99,5.99,5.99,5.99,1600.0
2010-10-11 12:10:00,5.99,6.0,5.99,5.99,4400.0,5.99,6.0,5.99,5.99,4400.0
2010-10-11 12:15:00,5.99,6.0,5.99,6.0,14000.0,5.99,6.0,5.99,6.0,14000.0
2010-10-11 12:20:00,6.0,6.0,6.0,6.0,4800.0,6.0,6.0,6.0,6.0,4800.0
2010-10-11 12:25:00,6.0,6.01,6.0,6.01,2400.0,6.0,6.01,6.0,6.01,2400.0
2010-10-11 12:30:00,6.0,6.01,6.0,6.01,800.0,6.0,6.01,6.0,6.01,800.0
2010-10-11 12:35:00,6.01,6.01,6.0,6.01,19200.0,6.01,6.01,6.0,6.01,19200.0
2010-10-11 12:40:00,6.01,6.01,6.01,6.01,2400.0,6.01,6.01,6.01,6.01,2400.0
2010-10-11 12:45:00,6.01,6.01,6.01,6.01,800.0,6.01,6.01,6.01,6.01,800.0
2010-10-11 12:50:00,6.01,6.01,5.99,6.0,23600.0,6.01,6.01,5.99,6.0,23600.0
2010-10-11 12:55:00,6.0,6.0,6.0,6.0,2400.0,6.0,6.0,6.0,6.0,2400.0
2010-10-11 13:00:00,6.0,6.0,6.0,6.0,14800.0,6.0,6.0,6.0,6.0,14800.0
2010-10-11 13:05:00,6.0,6.0,6.0,6.0,400.0,6.0,6.0,6.0,6.0,400.0
2010-10-11 13:10:00,6.0,6.01,6.0,6.01,4000.0,6.0,6.01,6.0,6.01,4000.0
2010-10-11 13:15:00,6.01,6.01,6.01,6.01,8800.0,6.01,6.01,6.01,6.01,8800.0
2010-10-11 13:20:00,6.01,6.01,6.01,6.01,3600.0,6.01,6.01,6.01,6.01,3600.0
2010-10-11 13:25:00,6.01,6.01,6.01,6.01,3600.0,6.01,6.01,6.01,6.01,3600.0
2010-10-11 13:30:00,6.01,6.01,6.01,6.01,5200.0,6.01,6.01,6.01,6.01,5200.0
2010-10-11 13:35:00,6.0,6.02,6.0,6.01,4000.0,6.0,6.02,6.0,6.01,4000.0
2010-10-11 13:40:00,6.01,6.01,6.0,6.01,6400.0,6.01,6.01,6.0,6.01,6400.0
2010-10-11 13:45:00,6.01,6.01,6.01,6.01,2400.0,6.01,6.01,6.01,6.01,2400.0
2010-10-11 13:50:00,6.0,6.01,6.0,6.01,4400.0,6.0,6.01,6.0,6.01,4400.0
2010-10-11 13:55:00,6.0,6.01,6.0,6.01,3200.0,6.0,6.01,6.0,6.01,3200.0
2010-10-11 14:00:00,6.01,6.01,6.0,6.0,13600.0,6.01,6.01,6.0,6.0,13600.0
2010-10-11 14:05:00,6.0,6.01,6.0,6.01,4800.0,6.0,6.01,6.0,6.01,4800.0
2010-10-11 14:10:00,6.01,6.01,6.0,6.0,8800.0,6.01,6.01,6.0,6.0,8800.0
2010-10-11 14:15:00,6.0,6.01,6.0,6.0,7200.0,6.0,6.01,6.0,6.0,7200.0
2010-10-11 14:20:00,6.01,6.01,6.0,6.0,1600.0,6.01,6.01,6.0,6.0,1600.0
2010-10-11 14:25:00,6.0,6.0,6.0,6.0,4400.0,6.0,6.0,6.0,6.0,4400.0
2010-10-11 14:30:00,6.0,6.0,6.0,6.0,18000.0,6.0,6.0,6.0,6.0,18000.0
2010-10-11 14:35:00,6.0,6.0,6.0,6.0,10400.0,6.0,6.0,6.0,6.0,10400.0
2010-10-11 14:40:00,6.0,6.0,6.0,6.0,3200.0,6.0,6.0,6.0,6.0,3200.0
2010-10-11 14:45:00,6.0,6.0,5.99,5.99,8400.0,6.0,6.0,5.99,5.99,8400.0
2010-10-11 14:50:00,5.99,5.99,5.98,5.98,18000.0,5.99,5.99,5.98,5.98,18000.0
2010-10-11 14:55:00,5.98,5.98,5.98,5.98,8000.0,5.98,5.98,5.98,5.98,8000.0
2010-10-11 15:00:00,5.98,5.98,5.98,5.98,24000.0,5.98,5.98,5.98,5.98,24000.0
2010-10-11 15:05:00,5.98,5.98,5.98,5.98,2800.0,5.98,5.98,5.98,5.98,2800.0
2010-10-11 15:10:00,5.98,5.98,5.97,5.97,10000.0,5.98,5.98,5.97,5.97,10000.0
2010-10-11 15:15:00,5.97,5.98,5.96,5.97,12800.0,5.97,5.98,5.96,5.97,12800.0
2010-10-11 15:20:00,5.97,5.98,5.97,5.97,11600.0,5.97,5.98,5.97,5.97,11600.0
2010-10-11 15:25:00,5.97,5.97,5.96,5.96,8000.0,5.97,5.97,5.96,5.96,8000.0
2010-10-11 15:30:00,5.96,5.96,5.95,5.95,10000.0,5.96,5.96,5.95,5.95,10000.0
2010-10-11 15:35:00,5.95,5.95,5.93,5.93,24800.0,5.95,5.95,5.93,5.93,24800.0
2010-10-11 15:40:00,5.93,5.93,5.93,5.93,22400.0,5.93,5.93,5.93,5.93,22400.0
2010-10-11 15:45:00,5.93,5.93,5.93,5.93,27200.0,5.93,5.93,5.93,5.93,27200.0
2010-10-11 15:50:00,5.93,5.94,5.93,5.93,11600.0,5.93,5.94,5.93,5.93,11600.0
2010-10-11 15:55:00,5.94,5.94,5.91,5.91,28000.0,5.94,5.94,5.91,5.91,28000.0
2010-10-12 09:30:00,5.93,5.96,5.9,5.91,24800.0,5.93,5.96,5.9,5.91,24800.0
2010-10-12 09:35:00,5.91,5.91,5.88,5.89,1600.0,5.91,5.91,5.88,5.89,1600.0
2010-10-12 09:40:00,5.89,5.9,5.89,5.9,2000.0,5.89,5.9,5.89,5.9,2000.0
2010-10-12 09:45:00,5.9,5.9,5.86,5.86,8000.0,5.9,5.9,5.86,5.86,8000.0
2010-10-12 09:50:00,5.86,5.87,5.85,5.86,12000.0,5.86,5.87,5.85,5.86,12000.0
2010-10-12 09:55:00,5.87,5.89,5.87,5.89,5200.0,5.87,5.89,5.87,5.89,5200.0
2010-10-12 10:00:00,5.89,5.9,5.89,5.89,3200.0,5.89,5.9,5.89,5.89,3200.0
2010-10-12 10:05:00,5.9,5.9,5.89,5.89,4400.0,5.9,5.9,5.89,5.89,4400.0
2010-10-12 10:10:00,5.89,5.9,5.88,5.9,2400.0,5.89,5.9,5.88,5.9,2400.0
2010-10-12 10:15:00,5.92,5.93,5.92,5.93,4000.0,5.92,5.93,5.92,5.93,4000.0
2010-10-12 10:20:00,5.92,5.93,5.92,5.93,4800.0,5.92,5.93,5.92,5.93,4800.0
2010-10-12 10:25:00,5.93,5.93,5.92,5.92,1600.0,5.93,5.93,5.92,5.92,1600.0
2010-10-12 10:30:00,5.92,5.92,5.91,5.91,7600.0,5.92,5.92,5.91,5.91,7600.0
2010-10-12 10:35:00,5.91,5.91,5.91,5.91,2800.0,5.91,5.91,5.91,5.91,2800.0
2010-10-12 10:40:00,5.91,5.92,5.91,5.92,2400.0,5.91,5.92,5.91,5.92,2400.0
2010-10-12 10:45:00,5.92,5.93,5.92,5.93,1200.0,5.92,5.93,5.92,5.93,1200.0
2010-10-12 10:50:00,5.93,5.93,5.93,5.93,5200.0,5.93,5.93,5.93,5.93,5200.0
2010-10-12 10:55:00,5.93,5.93,5.93,5.93,6800.0,5.93,5.93,5.93,5.93,6800.0
2010-10-12 11:00:00,5.93,5.93,5.93,5.93,1600.0,5.93,5.93,5.93,5.93,1600.0
2010-10-12 11:05:00,5.93,5.93,5.93,5.93,5600.0,5.93,5.93,5.93,5.93,5600.0
2010-10-12 11:10:00,5.93,5.93,5.92,5.93,5200.0,5.93,5.93,5.92,5.93,5200.0
2010-10-12 11:15:00,5.93,5.94,5.93,5.93,10800.0,5.93,5.94,5.93,5.93,10800.0
2010-10-12 11:20:00,5.93,5.94,5.93,5.93,5600.0,5.93,5.94,5.93,5.93,5600.0
2010-10-12 11:25:00,5.93,5.93,5.93,5.93,1200.0,5.93,5.93,5.93,5.93,1200.0
2010-10-12 11:30:00,5.94,5.94,5.94,5.94,1200.0,5.94,5.94,5.94,5.94,1200.0
2010-10-12 11:35:00,5.93,5.94,5.93,5.94,1600.0,5.93,5.94,5.93,5.94,1600.0
2010-10-12 11:40:00,5.94,5.94,5.93,5.94,20000.0,5.94,5.94,5.93,5.94,20000.0
2010-10-12 11:45:00,5.94,5.94,5.93,5.93,30800.0,5.94,5.94,5.93,5.93,30800.0
2010-10-12 11:50:00,5.94,5.95,5.94,5.94,5200.0,5.94,5.95,5.94,5.94,5200.0
2010-10-12 11:55:00,5.94,5.95,5.94,5.95,1600.0,5.94,5.95,5.94,5.95,1600.0
2010-10-12 12:00:00,5.95,5.95,5.95,5.95,2800.0,5.95,5.95,5.95,5.95,2800.0
2010-10-12 12:05:00,5.94,5.95,5.94,5.95,2800.0,5.94,5.95,5.94,5.95,2800.0
2010-10-12 12:10:00,5.95,5.95,5.95,5.95,1600.0,5.95,5.95,5.95,5.95,1600.0
2010-10-12 12:15:00,5.96,5.96,5.95,5.96,2000.0,5.96,5.96,5.95,5.96,2000.0
2010-10-12 12:20:00,5.96,5.97,5.95,5.96,7600.0,5.96,5.97,5.95,5.96,7600.0
2010-10-12 12:25:00,5.96,5.96,5.96,5.96,0.0,5.96,5.96,5.96,5.96,0.0
2010-10-12 12:30:00,5.95,5.95,5.95,5.95,2000.0,5.95,5.95,5.95,5.95,2000.0
2010-10-12 12:35:00,5.95,5.95,5.95,5.95,2000.0,5.95,5.95,5.95,5.95,2000.0
2010-10-12 12:40:00,5.95,5.95,5.95,5.95,1200.0,5.95,5.95,5.95,5.95,1200.0
2010-10-12 12:45:00,5.95,5.95,5.95,5.95,1600.0,5.95,5.95,5.95,5.95,1600.0
2010-10-12 12:50:00,5.95,5.95,5.95,5.95,400.0,5.95,5.95,5.95,5.95,400.0
2010-10-12 12:55:00,5.95,5.95,5.95,5.95,0.0,5.95,5.95,5.95,5.95,0.0
2010-10-12 13:00:00,5.95,5.95,5.95,5.95,5200.0,5.95,5.95,5.95,5.95,5200.0
2010-10-12 13:05:00,5.96,5.96,5.95,5.96,1600.0,5.96,5.96,5.95,5.96,1600.0
2010-10-12 13:10:00,5.95,5.96,5.95,5.96,4400.0,5.95,5.96,5.95,5.96,4400.0
2010-10-12 13:15:00,5.96,5.97,5.96,5.97,5600.0,5.96,5.97,5.96,5.97,5600.0
2010-10-12 13:20:00,5.97,5.97,5.97,5.97,0.0,5.97,5.97,5.97,5.97,0.0
2010-10-12 13:25:00,5.97,5.98,5.97,5.98,9600.0,5.97,5.98,5.97,5.98,9600.0
2010-10-12 13:30:00,5.98,5.98,5.98,5.98,8400.0,5.98,5.98,5.98,5.98,8400.0
2010-10-12 13:35:00,5.98,5.98,5.97,5.98,2400.0,5.98,5.98,5.97,5.98,2400.0
2010-10-12 13:40:00,5.98,5.98,5.98,5.98,400.0,5.98,5.98,5.98,5.98,400.0
2010-10-12 13:45:00,5.98,5.98,5.98,5.98,0.0,5.98,5.98,5.98,5.98,0.0
2010-10-12 13:50:00,5.98,5.98,5.98,5.98,800.0,5.98,5.98,5.98,5.98,800.0
2010-10-12 13:55:00,5.98,5.98,5.98,5.98,1200.0,5.98,5.98,5.98,5.98,1200.0
2010-10-12 14:00:00,5.98,6.01,5.97,6.0,41600.0,5.98,6.01,5.97,6.0,41600.0
2010-10-12 14:05:00,6.0,6.0,5.99,6.0,5600.0,6.0,6.0,5.99,6.0,5600.0
2010-10-12 14:10:00,6.0,6.02,6.0,6.02,11600.0,6.0,6.02,6.0,6.02,11600.0
2010-10-12 14:15:00,6.01,6.03,6.01,6.02,6000.0,6.01,6.03,6.01,6.02,6000.0
2010-10-12 14:20:00,6.02,6.02,6.01,6.01,7600.0,6.02,6.02,6.01,6.01,7600.0
2010-10-12 14:25:00,6.01,6.01,6.01,6.01,7200.0,6.01,6.01,6.01,6.01,7200.0
2010-10-12 14:30:00,6.01,6.01,6.0,6.0,11200.0,6.01,6.01,6.0,6.0,11200.0
2010-10-12 14:35:00,6.0,6.01,6.0,6.0,6800.0,6.0,6.01,6.0,6.0,6800.0
2010-10-12 14:40:00,6.0,6.02,6.0,6.02,328000.0,6.0,6.02,6.0,6.02,328000.0
2010-10-12 14:45:00,6.02,6.02,6.01,6.01,8800.0,6.02,6.02,6.01,6.01,8800.0
2010-10-12 14:50:00,6.01,6.02,6.01,6.01,6800.0,6.01,6.02,6.01,6.01,6800.0
2010-10-12 14:55:00,6.01,6.02,6.01,6.02,4800.0,6.01,6.02,6.01,6.02,4800.0
2010-10-12 15:00:00,6.01,6.01,6.01,6.01,9200.0,6.01,6.01,6.01,6.01,9200.0
2010-10-12 15:05:00,6.01,6.01,6.01,6.01,22800.0,6.01,6.01,6.01,6.01,22800.0
2010-10-12 15:10:00,6.01,6.02,6.01,6.01,11600.0,6.01,6.02,6.01,6.01,11600.0
2010-10-12 15:15:00,6.01,6.02,6.01,6.02,10000.0,6.01,6.02,6.01,6.02,10000.0
2010-10-12 15:20:00,6.01,6.03,6.01,6.03,9200.0,6.01,6.03,6.01,6.03,9200.0
2010-10-12 15:25:00,6.03,6.03,6.03,6.03,6000.0,6.03,6.03,6.03,6.03,6000.0
2010-10-12 15:30:00,6.03,6.03,6.03,6.03,6400.0,6.03,6.03,6.03,6.03,6400.0
2010-10-12 15:35:00,6.03,6.03,6.02,6.02,10800.0,6.03,6.03,6.02,6.02,10800.0
2010-10-12 15:40:00,6.02,6.03,6.01,6.02,26800.0,6.02,6.03,6.01,6.02,26800.0
2010-10-12 15:45:00,6.02,6.03,6.02,6.03,21600.0,6.02,6.03,6.02,6.03,21600.0
2010-10-12 15:50:00,6.03,6.03,6.02,6.02,20400.0,6.03,6.03,6.02,6.02,20400.0
2010-10-12 15:55:00,6.02,6.02,6.01,6.02,63200.0,6.02,6.02,6.01,6.02,63200.0
2010-10-13 09:30:00,6.02,6.06,6.0,6.01,71200.0,6.02,6.06,6.0,6.01,71200.0
2010-10-13 09:35:00,6.01,6.01,5.98,5.98,1600.0,6.01,6.01,5.98,5.98,1600.0
2010-10-13 09:40:00,5.97,5.97,5.95,5.97,5200.0,5.97,5.97,5.95,5.97,5200.0
2010-10-13 09:45:00,5.98,6.02,5.98,6.02,12000.0,5.98,6.02,5.98,6.02,12000.0
2010-10-13 09:50:00,6.02,6.03,6.01,6.03,18800.0,6.02,6.03,6.01,6.03,18800.0
2010-10-13 09:55:00,6.03,6.03,6.02,6.02,17600.0,6.03,6.03,6.02,6.02,17600.0
2010-10-13 10:00:00,6.02,6.03,6.01,6.03,19200.0,6.02,6.03,6.01,6.03,19200.0
2010-10-13 10:05:00,6.03,6.03,6.01,6.01,3200.0,6.03,6.03,6.01,6.01,3200.0
2010-10-13 10:10:00,6.01,6.02,6.01,6.02,4400.0,6.01,6.02,6.01,6.02,4400.0
2010-10-13 10:15:00,6.02,6.02,6.01,6.01,4000.0,6.02,6.02,6.01,6.01,4000.0
2010-10-13 10:20:00,6.02,6.02,6.02,6.02,4800.0,6.02,6.02,6.02,6.02,4800.0
2010-10-13 10:25:00,6.02,6.03,6.02,6.03,6800.0,6.02,6.03,6.02,6.03,6800.0
2010-10-13 10:30:00,6.03,6.03,6.02,6.02,5600.0,6.03,6.03,6.02,6.02,5600.0
2010-10-13 10:35:00,6.03,6.03,6.02,6.02,20400.0,6.03,6.03,6.02,6.02,20400.0
2010-10-13 10:40:00,6.02,6.02,6.01,6.01,4400.0,6.02,6.02,6.01,6.01,4400.0
2010-10-13 10:45:00,6.01,6.02,6.01,6.01,4000.0,6.01,6.02,6.01,6.01,4000.0
2010-10-13 10:50:00,6.01,6.02,6.01,6.02,8000.0,6.01,6.02,6.01,6.02,8000.0
2010-10-13 10:55:00,6.02,6.02,6.01,6.02,10400.0,6.02,6.02,6.01,6.02,10400.0
2010-10-13 11:00:00,6.02,6.03,6.02,6.03,6400.0,6.02,6.03,6.02,6.03,6400.0
2010-10-13 11:05:00,6.03,6.05,6.03,6.03,30400.0,6.03,6.05,6.03,6.03,30400.0
2010-10-13 11:10:00,6.03,6.03,6.02,6.03,9600.0,6.03,6.03,6.02,6.03,9600.0
2010-10-13 11:15:00,6.02,6.03,6.02,6.03,2000.0,6.02,6.03,6.02,6.03,2000.0
2010-10-13 11:20:00,6.03,6.03,6.02,6.02,12800.0,6.03,6.03,6.02,6.02,12800.0
2010-10-13 11:25:00,6.02,6.02,6.02,6.02,3200.0,6.02,6.02,6.02,6.02,3200.0
2010-10-13 11:30:00,6.02,6.03,6.02,6.03,4800.0,6.02,6.03,6.02,6.03,4800.0
2010-10-13 11:35:00,6.03,6.03,6.03,6.03,2800.0,6.03,6.03,6.03,6.03,2800.0
2010-10-13 11:40:00,6.03,6.03,6.0,6.02,21600.0,6.03,6.03,6.0,6.02,21600.0
2010-10-13 11:45:00,6.02,6.03,6.02,6.03,1200.0,6.02,6.03,6.02,6.03,1200.0
2010-10-13 11:50:00,6.03,6.03,6.02,6.02,1200.0,6.03,6.03,6.02,6.02,1200.0
2010-10-13 11:55:00,6.02,6.03,6.02,6.03,3600.0,6.02,6.03,6.02,6.03,3600.0
2010-10-13 12:00:00,6.03,6.03,6.03,6.03,2000.0,6.03,6.03,6.03,6.03,2000.0
2010-10-13 12:05:00,6.03,6.03,6.03,6.03,4400.0,6.03,6.03,6.03,6.03,4400.0
2010-10-13 12:10:00,6.03,6.03,6.03,6.03,400.0,6.03,6.03,6.03,6.03,400.0
2010-10-13 12:15:00,6.03,6.03,6.03,6.03,5600.0,6.03,6.03,6.03,6.03,5600.0
2010-10-13 12:20:00,6.03,6.04,6.03,6.04,2000.0,6.03,6.04,6.03,6.04,2000.0
2010-10-13 12:25:00,6.04,6.05,6.04,6.05,4000.0,6.04,6.05,6.04,6.05,4000.0
2010-10-13 12:30:00,6.05,6.05,6.05,6.05,400.0,6.05,6.05,6.05,6.05,400.0
2010-10-13 12:35:00,6.06,6.06,6.06,6.06,2000.0,6.06,6.06,6.06,6.06,2000.0
2010-10-13 12:40:00,6.06,6.07,6.06,6.06,3200.0,6.06,6.07,6.06,6.06,3200.0
2010-10-13 12:45:00,6.06,6.06,6.05,6.06,2800.0,6.06,6.06,6.05,6.06,2800.0
2010-10-13 12:50:00,6.06,6.06,6.05,6.05,8000.0,6.06,6.06,6.05,6.05,8000.0
2010-10-13 12:55:00,6.05,6.06,6.05,6.05,2400.0,6.05,6.06,6.05,6.05,2400.0
2010-10-13 13:00:00,6.05,6.06,6.05,6.06,3200.0,6.05,6.06,6.05,6.06,3200.0
2010-10-13 13:05:00,6.05,6.05,6.05,6.05,1200.0,6.05,6.05,6.05,6.05,1200.0
2010-10-13 13:10:00,6.06,6.06,6.05,6.05,800.0,6.06,6.06,6.05,6.05,800.0
2010-10-13 13:15:00,6.06,6.06,6.06,6.06,8800.0,6.06,6.06,6.06,6.06,8800.0
2010-10-13 13:20:00,6.06,6.06,6.06,6.06,4000.0,6.06,6.06,6.06,6.06,4000.0
2010-10-13 13:25:00,6.07,6.07,6.06,6.06,12400.0,6.07,6.07,6.06,6.06,12400.0
2010-10-13 13:30:00,6.06,6.06,6.06,6.06,4400.0,6.06,6.06,6.06,6.06,4400.0
2010-10-13 13:35:00,6.06,6.07,6.03,6.07,50800.0,6.06,6.07,6.03,6.07,50800.0
2010-10-13 13:40:00,6.06,6.06,6.06,6.06,2000.0,6.06,6.06,6.06,6.06,2000.0
2010-10-13 13:45:00,6.06,6.06,6.05,6.06,11600.0,6.06,6.06,6.05,6.06,11600.0
2010-10-13 13:50:00,6.06,6.06,6.05,6.05,4400.0,6.06,6.06,6.05,6.05,4400.0
2010-10-13 13:55:00,6.06,6.06,6.05,6.05,4800.0,6.06,6.06,6.05,6.05,4800.0
2010-10-13 14:00:00,6.05,6.06,6.05,6.06,8400.0,6.05,6.06,6.05,6.06,8400.0
2010-10-13 14:05:00,6.06,6.06,6.05,6.06,6000.0,6.06,6.06,6.05,6.06,6000.0
2010-10-13 14:10:00,6.06,6.08,6.06,6.08,13200.0,6.06,6.08,6.06,6.08,13200.0
2010-10-13 14:15:00,6.07,6.07,6.07,6.07,5200.0,6.07,6.07,6.07,6.07,5200.0
2010-10-13 14:20:00,6.07,6.08,6.07,6.08,3200.0,6.07,6.08,6.07,6.08,3200.0
2010-10-13 14:25:00,6.07,6.07,6.07,6.07,6400.0,6.07,6.07,6.07,6.07,6400.0
2010-10-13 14:30:00,6.07,6.07,6.06,6.06,15200.0,6.07,6.07,6.06,6.06,15200.0
2010-10-13 14:35:00,6.07,6.07,6.06,6.07,12400.0,6.07,6.07,6.06,6.07,12400.0
2010-10-13 14:40:00,6.07,6.07,6.06,6.07,21600.0,6.07,6.07,6.06,6.07,21600.0
2010-10-13 14:45:00,6.06,6.06,6.06,6.06,3200.0,6.06,6.06,6.06,6.06,3200.0
2010-10-13 14:50:00,6.06,6.07,6.06,6.06,12000.0,6.06,6.07,6.06,6.06,12000.0
2010-10-13 14:55:00,6.06,6.06,6.06,6.06,5200.0,6.06,6.06,6.06,6.06,5200.0
2010-10-13 15:00:00,6.06,6.07,6.05,6.05,10400.0,6.06,6.07,6.05,6.05,10400.0
2010-10-13 15:05:00,6.05,6.07,6.05,6.06,7600.0,6.05,6.07,6.05,6.06,7600.0
2010-10-13 15:10:00,6.06,6.06,6.05,6.05,11600.0,6.06,6.06,6.05,6.05,11600.0
2010-10-13 15:15:00,6.05,6.07,6.05,6.07,8800.0,6.05,6.07,6.05,6.07,8800.0
2010-10-13 15:20:00,6.07,6.08,6.06,6.06,14800.0,6.07,6.08,6.06,6.06,14800.0
2010-10-13 15:25:00,6.06,6.06,6.05,6.05,14400.0,6.06,6.06,6.05,6.05,14400.0
2010-10-13 15:30:00,6.05,6.06,6.05,6.06,17200.0,6.05,6.06,6.05,6.06,17200.0
2010-10-13 15:35:00,6.06,6.06,6.05,6.06,10400.0,6.06,6.06,6.05,6.06,10400.0
2010-10-13 15:40:00,6.06,6.07,6.05,6.07,20400.0,6.06,6.07,6.05,6.07,20400.0
2010-10-13 15:45:00,6.07,6.07,6.05,6.05,29600.0,6.07,6.07,6.05,6.05,29600.0
2010-10-13 15:50:00,6.05,6.06,6.03,6.03,32400.0,6.05,6.06,6.03,6.03,32400.0
2010-10-13 15:55:00,6.03,6.05,6.03,6.04,65600.0,6.03,6.05,6.03,6.04,65600.0
2010-10-14 09:30:00,6.04,6.04,6.01,6.04,12800.0,6.04,6.04,6.01,6.04,12800.0
2010-10-14 09:35:00,6.03,6.04,6.02,6.03,4000.0,6.03,6.04,6.02,6.03,4000.0
2010-10-14 09:40:00,6.03,6.04,6.03,6.03,21200.0,6.03,6.04,6.03,6.03,21200.0
2010-10-14 09:45:00,6.04,6.06,6.04,6.06,8400.0,6.04,6.06,6.04,6.06,8400.0
2010-10-14 09:50:00,6.08,6.09,6.08,6.09,2000.0,6.08,6.09,6.08,6.09,2000.0
2010-10-14 09:55:00,6.08,6.08,6.08,6.08,2400.0,6.08,6.08,6.08,6.08,2400.0
2010-10-14 10:00:00,6.08,6.11,6.08,6.1,6800.0,6.08,6.11,6.08,6.1,6800.0
2010-10-14 10:05:00,6.11,6.12,6.1,6.1,6000.0,6.11,6.12,6.1,6.1,6000.0
2010-10-14 10:10:00,6.1,6.12,6.1,6.11,10000.0,6.1,6.12,6.1,6.11,10000.0
2010-10-14 10:15:00,6.1,6.12,6.1,6.12,8800.0,6.1,6.12,6.1,6.12,8800.0
2010-10-14 10:20:00,6.12,6.12,6.12,6.12,800.0,6.12,6.12,6.12,6.12,800.0
2010-10-14 10:25:00,6.14,6.14,6.13,6.13,2400.0,6.14,6.14,6.13,6.13,2400.0
2010-10-14 10:30:00,6.13,6.13,6.12,6.13,8000.0,6.13,6.13,6.12,6.13,8000.0
2010-10-14 10:35:00,6.13,6.13,6.12,6.12,12400.0,6.13,6.13,6.12,6.12,12400.0
2010-10-14 10:40:00,6.13,6.13,6.11,6.11,9600.0,6.13,6.13,6.11,6.11,9600.0
2010-10-14 10:45:00,6.11,6.12,6.11,6.12,18800.0,6.11,6.12,6.11,6.12,18800.0
2010-10-14 10:50:00,6.12,6.12,6.1,6.1,6800.0,6.12,6.12,6.1,6.1,6800.0
2010-10-14 10:55:00,6.11,6.11,6.11,6.11,1200.0,6.11,6.11,6.11,6.11,1200.0
2010-10-14 11:00:00,6.11,6.11,6.1,6.1,5600.0,6.11,6.11,6.1,6.1,5600.0
2010-10-14 11:05:00,6.1,6.1,6.1,6.1,3600.0,6.1,6.1,6.1,6.1,3600.0
2010-10-14 11:10:00,6.1,6.1,6.07,6.08,26000.0,6.1,6.1,6.07,6.08,26000.0
2010-10-14 11:15:00,6.08,6.11,6.07,6.1,30000.0,6.08,6.11,6.07,6.1,30000.0
2010-10-14 11:20:00,6.1,6.1,6.07,6.09,9600.0,6.1,6.1,6.07,6.09,9600.0
2010-10-14 11:25:00,6.09,6.09,6.09,6.09,800.0,6.09,6.09,6.09,6.09,800.0
2010-10-14 11:30:00,6.08,6.08,6.07,6.07,5600.0,6.08,6.08,6.07,6.07,5600.0
2010-10-14 11:35:00,6.07,6.08,6.07,6.07,3600.0,6.07,6.08,6.07,6.07,3600.0
2010-10-14 11:40:00,6.07,6.07,6.06,6.06,6000.0,6.07,6.07,6.06,6.06,6000.0
2010-10-14 11:45:00,6.05,6.05,6.04,6.05,6400.0,6.05,6.05,6.04,6.05,6400.0
2010-10-14 11:50:00,6.04,6.05,6.04,6.05,3200.0,6.04,6.05,6.04,6.05,3200.0
2010-10-14 11:55:00,6.05,6.05,6.05,6.05,5600.0,6.05,6.05,6.05,6.05,5600.0
2010-10-14 12:00:00,6.05,6.05,6.05,6.05,5200.0,6.05,6.05,6.05,6.05,5200.0
2010-10-14 12:05:00,6.05,6.05,6.05,6.05,5200.0,6.05,6.05,6.05,6.05,5200.0
2010-10-14 12:10:00,6.05,6.06,6.05,6.06,2000.0,6.05,6.06,6.05,6.06,2000.0
2010-10-14 12:15:00,6.06,6.06,6.05,6.05,2400.0,6.06,6.06,6.05,6.05,2400.0
2010-10-14 12:20:00,6.06,6.06,6.03,6.03,6800.0,6.06,6.06,6.03,6.03,6800.0
2010-10-14 12:25:00,6.03,6.04,6.03,6.03,4400.0,6.03,6.04,6.03,6.03,4400.0
2010-10-14 12:30:00,6.03,6.03,6.02,6.03,7200.0,6.03,6.03,6.02,6.03,7200.0
2010-10-14 12:35:00,6.04,6.04,6.02,6.03,5200.0,6.04,6.04,6.02,6.03,5200.0
2010-10-14 12:40:00,6.03,6.03,6.03,6.03,2000.0,6.03,6.03,6.03,6.03,2000.0
2010-10-14 12:45:00,6.03,6.03,6.0,6.01,26800.0,6.03,6.03,6.0,6.01,26800.0
2010-10-14 12:50:00,6.0,6.01,6.0,6.01,4000.0,6.0,6.01,6.0,6.01,4000.0
2010-10-14 12:55:00,6.01,6.02,6.0,6.02,17600.0,6.01,6.02,6.0,6.02,17600.0
2010-10-14 13:00:00,6.02,6.03,6.02,6.02,9200.0,6.02,6.03,6.02,6.02,9200.0
2010-10-14 13:05:00,6.03,6.03,6.01,6.01,8000.0,6.03,6.03,6.01,6.01,8000.0
2010-10-14 13:10:00,6.02,6.03,6.02,6.03,5200.0,6.02,6.03,6.02,6.03,5200.0
2010-10-14 13:15:00,6.03,6.03,6.02,6.02,6000.0,6.03,6.03,6.02,6.02,6000.0
2010-10-14 13:20:00,6.02,6.02,6.01,6.02,5600.0,6.02,6.02,6.01,6.02,5600.0
2010-10-14 13:25:00,6.02,6.02,6.02,6.02,3200.0,6.02,6.02,6.02,6.02,3200.0
2010-10-14 13:30:00,6.02,6.03,6.02,6.03,4400.0,6.02,6.03,6.02,6.03,4400.0
2010-10-14 13:35:00,6.03,6.03,6.03,6.03,2800.0,6.03,6.03,6.03,6.03,2800.0
2010-10-14 13:40:00,6.03,6.03,6.02,6.03,10000.0,6.03,6.03,6.02,6.03,10000.0
2010-10-14 13:45:00,6.03,6.04,6.03,6.04,2800.0,6.03,6.04,6.03,6.04,2800.0
2010-10-14 13:50:00,6.04,6.04,6.03,6.04,6800.0,6.04,6.04,6.03,6.04,6800.0
2010-10-14 13:55:00,6.04,6.05,6.04,6.05,5600.0,6.04,6.05,6.04,6.05,5600.0
2010-10-14 14:00:00,6.05,6.06,6.05,6.05,14000.0,6.05,6.06,6.05,6.05,14000.0
2010-10-14 14:05:00,6.06,6.06,6.06,6.06,800.0,6.06,6.06,6.06,6.06,800.0
2010-10-14 14:10:00,6.06,6.06,6.04,6.04,8000.0,6.06,6.06,6.04,6.04,8000.0
2010-10-14 14:15:00,6.04,6.04,6.03,6.03,7200.0,6.04,6.04,6.03,6.03,7200.0
2010-10-14 14:20:00,6.03,6.04,6.03,6.03,7600.0,6.03,6.04,6.03,6.03,7600.0
2010-10-14 14:25:00,6.04,6.04,6.03,6.03,1600.0,6.04,6.04,6.03,6.03,1600.0
2010-10-14 14:30:00,6.03,6.03,6.03,6.03,6000.0,6.03,6.03,6.03,6.03,6000.0
2010-10-14 14:35:00,6.03,6.03,6.02,6.03,9200.0,6.03,6.03,6.02,6.03,9200.0
2010-10-14 14:40:00,6.02,6.02,6.01,6.01,6800.0,6.02,6.02,6.01,6.01,6800.0
2010-10-14 14:45:00,6.01,6.01,6.0,6.01,11200.0,6.01,6.01,6.0,6.01,11200.0
2010-10-14 14:50:00,6.01,6.02,6.01,6.02,1200.0,6.01,6.02,6.01,6.02,1200.0
2010-10-14 14:55:00,6.02,6.02,6.01,6.01,5600.0,6.02,6.02,6.01,6.01,5600.0
2010-10-14 15:00:00,6.01,6.01,6.0,6.0,2800.0,6.01,6.01,6.0,6.0,2800.0
2010-10-14 15:05:00,6.0,6.0,6.0,6.0,2800.0,6.0,6.0,6.0,6.0,2800.0
2010-10-14 15:10:00,6.01,6.01,6.01,6.01,8400.0,6.01,6.01,6.01,6.01,8400.0
2010-10-14 15:15:00,6.01,6.01,6.01,6.01,22000.0,6.01,6.01,6.01,6.01,22000.0
2010-10-14 15:20:00,6.01,6.01,6.01,6.01,14800.0,6.01,6.01,6.01,6.01,14800.0
2010-10-14 15:25:00,6.01,6.01,6.0,6.0,14000.0,6.01,6.01,6.0,6.0,14000.0
2010-10-14 15:30:00,6.0,6.0,6.0,6.0,10000.0,6.0,6.0,6.0,6.0,10000.0
2010-10-14 15:35:00,6.0,6.02,6.0,6.01,26000.0,6.0,6.02,6.0,6.01,26000.0
2010-10-14 15:40:00,6.01,6.02,6.01,6.02,11200.0,6.01,6.02,6.01,6.02,11200.0
2010-10-14 15:45:00,6.02,6.03,6.01,6.03,8400.0,6.02,6.03,6.01,6.03,8400.0
2010-10-14 15:50:00,6.03,6.04,6.02,6.04,25200.0,6.03,6.04,6.02,6.04,25200.0
2010-10-14 15:55:00,6.04,6.06,6.03,6.05,73600.0,6.04,6.06,6.03,6.05,73600.0
2010-10-15 09:30:00,6.1,6.18,6.09,6.16,352400.0,6.1,6.18,6.09,6.16,352400.0
2010-10-15 09:35:00,6.15,6.16,6.13,6.16,18000.0,6.15,6.16,6.13,6.16,18000.0
2010-10-15 09:40:00,6.16,6.16,6.13,6.13,6000.0,6.16,6.16,6.13,6.13,6000.0
2010-10-15 09:45:00,6.13,6.16,6.12,6.15,16400.0,6.13,6.16,6.12,6.15,16400.0
2010-10-15 09:50:00,6.15,6.19,6.14,6.15,28400.0,6.15,6.19,6.14,6.15,28400.0
2010-10-15 09:55:00,6.16,6.16,6.12,6.13,31200.0,6.16,6.16,6.12,6.13,31200.0
2010-10-15 10:00:00,6.12,6.14,6.1,6.11,32000.0,6.12,6.14,6.1,6.11,32000.0
2010-10-15 10:05:00,6.11,6.11,6.08,6.09,26400.0,6.11,6.11,6.08,6.09,26400.0
2010-10-15 10:10:00,6.09,6.09,6.07,6.09,22800.0,6.09,6.09,6.07,6.09,22800.0
2010-10-15 10:15:00,6.1,6.1,6.06,6.06,57200.0,6.1,6.1,6.06,6.06,57200.0
2010-10-15 10:20:00,6.06,6.07,6.03,6.04,9600.0,6.06,6.07,6.03,6.04,9600.0
2010-10-15 10:25:00,6.04,6.05,6.04,6.05,18400.0,6.04,6.05,6.04,6.05,18400.0
2010-10-15 10:30:00,6.04,6.05,6.04,6.04,19200.0,6.04,6.05,6.04,6.04,19200.0
2010-10-15 10:35:00,6.05,6.05,6.04,6.05,26800.0,6.05,6.05,6.04,6.05,26800.0
2010-10-15 10:40:00,6.05,6.05,6.04,6.04,31600.0,6.05,6.05,6.04,6.04,31600.0
2010-10-15 10:45:00,6.04,6.04,6.04,6.04,7600.0,6.04,6.04,6.04,6.04,7600.0
2010-10-15 10:50:00,6.04,6.06,6.04,6.05,16400.0,6.04,6.06,6.04,6.05,16400.0
2010-10-15 10:55:00,6.05,6.05,6.05,6.05,6800.0,6.05,6.05,6.05,6.05,6800.0
2010-10-15 11:00:00,6.05,6.07,6.05,6.05,24000.0,6.05,6.07,6.05,6.05,24000.0
2010-10-15 11:05:00,6.06,6.08,6.06,6.08,25200.0,6.06,6.08,6.06,6.08,25200.0
2010-10-15 11:10:00,6.08,6.1,6.08,6.1,11600.0,6.08,6.1,6.08,6.1,11600.0
2010-10-15 11:15:00,6.09,6.11,6.09,6.1,14800.0,6.09,6.11,6.09,6.1,14800.0
2010-10-15 11:20:00,6.11,6.11,6.09,6.09,23600.0,6.11,6.11,6.09,6.09,23600.0
2010-10-15 11:25:00,6.09,6.1,6.09,6.09,21600.0,6.09,6.1,6.09,6.09,21600.0
2010-10-15 11:30:00,6.09,6.11,6.09,6.11,14400.0,6.09,6.11,6.09,6.11,14400.0
2010-10-15 11:35:00,6.11,6.12,6.09,6.09,10000.0,6.11,6.12,6.09,6.09,10000.0
2010-10-15 11:40:00,6.09,6.11,6.09,6.1,22000.0,6.09,6.11,6.09,6.1,22000.0
2010-10-15 11:45:00,6.1,6.1,6.08,6.09,30400.0,6.1,6.1,6.08,6.09,30400.0
2010-10-15 11:50:00,6.09,6.1,6.09,6.1,9200.0,6.09,6.1,6.09,6.1,9200.0
2010-10-15 11:55:00,6.11,6.11,6.1,6.1,16000.0,6.11,6.11,6.1,6.1,16000.0
2010-10-15 12:00:00,6.1,6.12,6.09,6.09,25600.0,6.1,6.12,6.09,6.09,25600.0
2010-10-15 12:05:00,6.08,6.11,6.08,6.11,26000.0,6.08,6.11,6.08,6.11,26000.0
2010-10-15 12:10:00,6.1,6.11,6.1,6.11,12000.0,6.1,6.11,6.1,6.11,12000.0
2010-10-15 12:15:00,6.11,6.13,6.09,6.09,15600.0,6.11,6.13,6.09,6.09,15600.0
2010-10-15 12:20:00,6.1,6.1,6.09,6.09,6000.0,6.1,6.1,6.09,6.09,6000.0
2010-10-15 12:25:00,6.09,6.1,6.08,6.08,31200.0,6.09,6.1,6.08,6.08,31200.0
2010-10-15 12:30:00,6.09,6.09,6.09,6.09,2000.0,6.09,6.09,6.09,6.09,2000.0
2010-10-15 12:35:00,6.09,6.1,6.09,6.1,4000.0,6.09,6.1,6.09,6.1,4000.0
2010-10-15 12:40:00,6.1,6.1,6.09,6.09,3200.0,6.1,6.1,6.09,6.09,3200.0
2010-10-15 12:45:00,6.1,6.1,6.1,6.1,3200.0,6.1,6.1,6.1,6.1,3200.0
2010-10-15 12:50:00,6.1,6.1,6.09,6.1,11200.0,6.1,6.1,6.09,6.1,11200.0
2010-10-15 12:55:00,6.09,6.1,6.09,6.1,4800.0,6.09,6.1,6.09,6.1,4800.0
2010-10-15 13:00:00,6.1,6.11,6.1,6.11,16000.0,6.1,6.11,6.1,6.11,16000.0
2010-10-15 13:05:00,6.11,6.12,6.11,6.12,2000.0,6.11,6.12,6.11,6.12,2000.0
2010-10-15 13:10:00,6.11,6.11,6.1,6.11,5200.0,6.11,6.11,6.1,6.11,5200.0
2010-10-15 13:15:00,6.1,6.1,6.1,6.1,9200.0,6.1,6.1,6.1,6.1,9200.0
2010-10-15 13:20:00,6.1,6.1,6.09,6.1,3600.0,6.1,6.1,6.09,6.1,3600.0
2010-10-15 13:25:00,6.1,6.11,6.1,6.11,6800.0,6.1,6.11,6.1,6.11,6800.0
2010-10-15 13:30:00,6.11,6.11,6.11,6.11,800.0,6.11,6.11,6.11,6.11,800.0
2010-10-15 13:35:00,6.11,6.12,6.11,6.12,11600.0,6.11,6.12,6.11,6.12,11600.0
2010-10-15 13:40:00,6.11,6.12,6.11,6.12,11600.0,6.11,6.12,6.11,6.12,11600.0
2010-10-15 13:45:00,6.12,6.12,6.12,6.12,800.0,6.12,6.12,6.12,6.12,800.0
2010-10-15 13:50:00,6.12,6.14,6.12,6.13,5600.0,6.12,6.14,6.12,6.13,5600.0
2010-10-15 13:55:00,6.12,6.12,6.11,6.11,16000.0,6.12,6.12,6.11,6.11,16000.0
2010-10-15 14:00:00,6.11,6.11,6.11,6.11,10000.0,6.11,6.11,6.11,6.11,10000.0
2010-10-15 14:05:00,6.12,6.12,6.12,6.12,8000.0,6.12,6.12,6.12,6.12,8000.0
2010-10-15 14:10:00,6.12,6.14,6.12,6.14,8800.0,6.12,6.14,6.12,6.14,8800.0
2010-10-15 14:15:00,6.13,6.14,6.13,6.13,3600.0,6.13,6.14,6.13,6.13,3600.0
2010-10-15 14:20:00,6.12,6.12,6.11,6.11,2400.0,6.12,6.12,6.11,6.11,2400.0
2010-10-15 14:25:00,6.11,6.12,6.11,6.12,11600.0,6.11,6.12,6.11,6.12,11600.0
2010-10-15 14:30:00,6.12,6.13,6.12,6.13,5600.0,6.12,6.13,6.12,6.13,5600.0
2010-10-15 14:35:00,6.12,6.13,6.12,6.13,14800.0,6.12,6.13,6.12,6.13,14800.0
2010-10-15 14:40:00,6.13,6.13,6.11,6.11,8800.0,6.13,6.13,6.11,6.11,8800.0
2010-10-15 14:45:00,6.11,6.11,6.11,6.11,4800.0,6.11,6.11,6.11,6.11,4800.0
2010-10-15 14:50:00,6.11,6.12,6.11,6.12,6400.0,6.11,6.12,6.11,6.12,6400.0
2010-10-15 14:55:00,6.11,6.12,6.11,6.12,17200.0,6.11,6.12,6.11,6.12,17200.0
2010-10-15 15:00:00,6.12,6.12,6.11,6.11,10800.0,6.12,6.12,6.11,6.11,10800.0
2010-10-15 15:05:00,6.12,6.12,6.12,6.12,8800.0,6.12,6.12,6.12,6.12,8800.0
2010-10-15 15:10:00,6.12,6.13,6.12,6.13,11200.0,6.12,6.13,6.12,6.13,11200.0
2010-10-15 15:15:00,6.13,6.15,6.12,6.14,17200.0,6.13,6.15,6.12,6.14,17200.0
2010-10-15 15:20:00,6.14,6.15,6.14,6.14,12400.0,6.14,6.15,6.14,6.14,12400.0
2010-10-15 15:25:00,6.14,6.15,6.13,6.14,20400.0,6.14,6.15,6.13,6.14,20400.0
2010-10-15 15:30:00,6.14,6.14,6.13,6.13,20000.0,6.14,6.14,6.13,6.13,20000.0
2010-10-15 15:35:00,6.12,6.13,6.12,6.12,16000.0,6.12,6.13,6.12,6.12,16000.0
2010-10-15 15:40:00,6.12,6.13,6.11,6.11,10000.0,6.12,6.13,6.11,6.11,10000.0
2010-10-15 15:45:00,6.11,6.12,6.11,6.12,21200.0,6.11,6.12,6.11,6.12,21200.0
2010-10-15 15:50:00,6.12,6.12,6.12,6.12,20400.0,6.12,6.12,6.12,6.12,20400.0
2010-10-15 15:55:00,6.12,6.13,6.12,6.13,95200.0,6.12,6.13,6.12,6.13,95200.0
2010-10-18 09:30:00,6.14,6.14,6.14,6.14,2800.0,6.14,6.14,6.14,6.14,2800.0
2010-10-18 09:35:00,6.12,6.15,6.12,6.15,5200.0,6.12,6.15,6.12,6.15,5200.0
2010-10-18 09:40:00,6.15,6.15,6.14,6.15,6400.0,6.15,6.15,6.14,6.15,6400.0
2010-10-18 09:45:00,6.14,6.15,6.14,6.15,10000.0,6.14,6.15,6.14,6.15,10000.0
2010-10-18 09:50:00,6.15,6.16,6.14,6.15,20800.0,6.15,6.16,6.14,6.15,20800.0
2010-10-18 09:55:00,6.15,6.18,6.15,6.18,5600.0,6.15,6.18,6.15,6.18,5600.0
2010-10-18 10:00:00,6.17,6.18,6.15,6.15,5600.0,6.17,6.18,6.15,6.15,5600.0
2010-10-18 10:05:00,6.15,6.18,6.15,6.18,5600.0,6.15,6.18,6.15,6.18,5600.0
2010-10-18 10:10:00,6.17,6.18,6.17,6.18,4400.0,6.17,6.18,6.17,6.18,4400.0
2010-10-18 10:15:00,6.18,6.19,6.18,6.18,3200.0,6.18,6.19,6.18,6.18,3200.0
2010-10-18 10:20:00,6.18,6.18,6.17,6.17,4000.0,6.18,6.18,6.17,6.17,4000.0
2010-10-18 10:25:00,6.17,6.17,6.17,6.17,5200.0,6.17,6.17,6.17,6.17,5200.0
2010-10-18 10:30:00,6.18,6.18,6.17,6.17,6400.0,6.18,6.18,6.17,6.17,6400.0
2010-10-18 10:35:00,6.17,6.17,6.17,6.17,400.0,6.17,6.17,6.17,6.17,400.0
2010-10-18 10:40:00,6.17,6.17,6.15,6.16,6400.0,6.17,6.17,6.15,6.16,6400.0
2010-10-18 10:45:00,6.16,6.17,6.16,6.17,5600.0,6.16,6.17,6.16,6.17,5600.0
2010-10-18 10:50:00,6.17,6.19,6.17,6.19,9600.0,6.17,6.19,6.17,6.19,9600.0
2010-10-18 10:55:00,6.18,6.19,6.18,6.19,2800.0,6.18,6.19,6.18,6.19,2800.0
2010-10-18 11:00:00,6.19,6.19,6.17,6.18,8800.0,6.19,6.19,6.17,6.18,8800.0
2010-10-18 11:05:00,6.18,6.18,6.16,6.18,15200.0,6.18,6.18,6.16,6.18,15200.0
2010-10-18 11:10:00,6.17,6.18,6.17,6.17,5200.0,6.17,6.18,6.17,6.17,5200.0
2010-10-18 11:15:00,6.17,6.17,6.16,6.16,4400.0,6.17,6.17,6.16,6.16,4400.0
2010-10-18 11:20:00,6.16,6.16,6.15,6.15,4400.0,6.16,6.16,6.15,6.15,4400.0
2010-10-18 11:25:00,6.15,6.15,6.15,6.15,1600.0,6.15,6.15,6.15,6.15,1600.0
2010-10-18 11:30:00,6.15,6.15,6.15,6.15,6800.0,6.15,6.15,6.15,6.15,6800.0
2010-10-18 11:35:00,6.15,6.15,6.14,6.14,9200.0,6.15,6.15,6.14,6.14,9200.0
2010-10-18 11:40:00,6.14,6.14,6.14,6.14,2800.0,6.14,6.14,6.14,6.14,2800.0
2010-10-18 11:45:00,6.14,6.15,6.14,6.14,1600.0,6.14,6.15,6.14,6.14,1600.0
2010-10-18 11:50:00,6.15,6.15,6.13,6.13,7200.0,6.15,6.15,6.13,6.13,7200.0
2010-10-18 11:55:00,6.14,6.15,6.14,6.15,2000.0,6.14,6.15,6.14,6.15,2000.0
2010-10-18 12:00:00,6.15,6.16,6.15,6.16,5200.0,6.15,6.16,6.15,6.16,5200.0
2010-10-18 12:05:00,6.16,6.16,6.15,6.16,6000.0,6.16,6.16,6.15,6.16,6000.0
2010-10-18 12:10:00,6.16,6.16,6.16,6.16,52800.0,6.16,6.16,6.16,6.16,52800.0
2010-10-18 12:15:00,6.16,6.16,6.16,6.16,2800.0,6.16,6.16,6.16,6.16,2800.0
2010-10-18 12:20:00,6.15,6.15,6.14,6.15,10000.0,6.15,6.15,6.14,6.15,10000.0
2010-10-18 12:25:00,6.14,6.14,6.13,6.13,12000.0,6.14,6.14,6.13,6.13,12000.0
2010-10-18 12:30:00,6.14,6.14,6.13,6.13,7200.0,6.14,6.14,6.13,6.13,7200.0
2010-10-18 12:35:00,6.13,6.13,6.13,6.13,12800.0,6.13,6.13,6.13,6.13,12800.0
2010-10-18 12:40:00,6.13,6.13,6.12,6.13,6000.0,6.13,6.13,6.12,6.13,6000.0
2010-10-18 12:45:00,6.13,6.13,6.12,6.13,4000.0,6.13,6.13,6.12,6.13,4000.0
2010-10-18 12:50:00,6.12,6.13,6.12,6.12,6400.0,6.12,6.13,6.12,6.12,6400.0
2010-10-18 12:55:00,6.13,6.13,6.12,6.13,2400.0,6.13,6.13,6.12,6.13,2400.0
2010-10-18 13:00:00,6.13,6.13,6.12,6.12,4800.0,6.13,6.13,6.12,6.12,4800.0
2010-10-18 13:05:00,6.12,6.13,6.12,6.12,5600.0,6.12,6.13,6.12,6.12,5600.0
2010-10-18 13:10:00,6.13,6.13,6.13,6.13,6800.0,6.13,6.13,6.13,6.13,6800.0
2010-10-18 13:15:00,6.13,6.13,6.12,6.12,5200.0,6.13,6.13,6.12,6.12,5200.0
2010-10-18 13:20:00,6.13,6.13,6.12,6.12,5600.0,6.13,6.13,6.12,6.12,5600.0
2010-10-18 13:25:00,6.12,6.12,6.12,6.12,9600.0,6.12,6.12,6.12,6.12,9600.0
2010-10-18 13:30:00,6.12,6.12,6.12,6.12,6400.0,6.12,6.12,6.12,6.12,6400.0
2010-10-18 13:35:00,6.12,6.12,6.12,6.12,2800.0,6.12,6.12,6.12,6.12,2800.0
2010-10-18 13:40:00,6.12,6.12,6.1,6.11,38800.0,6.12,6.12,6.1,6.11,38800.0
2010-10-18 13:45:00,6.11,6.11,6.11,6.11,400.0,6.11,6.11,6.11,6.11,400.0
2010-10-18 13:50:00,6.12,6.12,6.11,6.11,4400.0,6.12,6.12,6.11,6.11,4400.0
2010-10-18 13:55:00,6.11,6.11,6.1,6.1,7600.0,6.11,6.11,6.1,6.1,7600.0
2010-10-18 14:00:00,6.1,6.11,6.1,6.11,8800.0,6.1,6.11,6.1,6.11,8800.0
2010-10-18 14:05:00,6.11,6.13,6.11,6.13,61600.0,6.11,6.13,6.11,6.13,61600.0
2010-10-18 14:10:00,6.13,6.13,6.13,6.13,2400.0,6.13,6.13,6.13,6.13,2400.0
2010-10-18 14:15:00,6.13,6.14,6.13,6.13,7600.0,6.13,6.14,6.13,6.13,7600.0
2010-10-18 14:20:00,6.13,6.14,6.13,6.13,14400.0,6.13,6.14,6.13,6.13,14400.0
2010-10-18 14:25:00,6.13,6.14,6.13,6.14,2800.0,6.13,6.14,6.13,6.14,2800.0
2010-10-18 14:30:00,6.14,6.14,6.13,6.14,6400.0,6.14,6.14,6.13,6.14,6400.0
2010-10-18 14:35:00,6.13,6.14,6.13,6.13,6400.0,6.13,6.14,6.13,6.13,6400.0
2010-10-18 14:40:00,6.13,6.13,6.13,6.13,6000.0,6.13,6.13,6.13,6.13,6000.0
2010-10-18 14:45:00,6.13,6.14,6.13,6.14,5600.0,6.13,6.14,6.13,6.14,5600.0
2010-10-18 14:50:00,6.14,6.14,6.13,6.13,5600.0,6.14,6.14,6.13,6.13,5600.0
2010-10-18 14:55:00,6.13,6.13,6.13,6.13,6800.0,6.13,6.13,6.13,6.13,6800.0
2010-10-18 15:00:00,6.13,6.14,6.13,6.14,5200.0,6.13,6.14,6.13,6.14,5200.0
2010-10-18 15:05:00,6.14,6.15,6.14,6.15,4800.0,6.14,6.15,6.14,6.15,4800.0
2010-10-18 15:10:00,6.15,6.15,6.15,6.15,3600.0,6.15,6.15,6.15,6.15,3600.0
2010-10-18 15:15:00,6.15,6.15,6.15,6.15,4000.0,6.15,6.15,6.15,6.15,4000.0
2010-10-18 15:20:00,6.15,6.15,6.15,6.15,8400.0,6.15,6.15,6.15,6.15,8400.0
2010-10-18 15:25:00,6.15,6.16,6.15,6.16,8400.0,6.15,6.16,6.15,6.16,8400.0
2010-10-18 15:30:00,6.16,6.16,6.16,6.16,6800.0,6.16,6.16,6.16,6.16,6800.0
2010-10-18 15:35:00,6.16,6.17,6.16,6.17,6400.0,6.16,6.17,6.16,6.17,6400.0
2010-10-18 15:40:00,6.17,6.18,6.17,6.18,4800.0,6.17,6.18,6.17,6.18,4800.0
2010-10-18 15:45:00,6.18,6.18,6.17,6.18,15200.0,6.18,6.18,6.17,6.18,15200.0
2010-10-18 15:50:00,6.18,6.18,6.17,6.18,8000.0,6.18,6.18,6.17,6.18,8000.0
2010-10-18 15:55:00,6.18,6.18,6.17,6.17,38000.0,6.18,6.18,6.17,6.17,38000.0
2010-10-19 09:30:00,6.11,6.11,6.06,6.06,18400.0,6.11,6.11,6.06,6.06,18400.0
2010-10-19 09:35:00,6.07,6.07,6.06,6.06,14000.0,6.07,6.07,6.06,6.06,14000.0
2010-10-19 09:40:00,6.06,6.07,6.06,6.06,4800.0,6.06,6.07,6.06,6.06,4800.0
2010-10-19 09:45:00,6.06,6.07,6.05,6.05,9200.0,6.06,6.07,6.05,6.05,9200.0
2010-10-19 09:50:00,6.05,6.05,6.03,6.04,7200.0,6.05,6.05,6.03,6.04,7200.0
2010-10-19 09:55:00,6.05,6.05,6.05,6.05,20800.0,6.05,6.05,6.05,6.05,20800.0
2010-10-19 10:00:00,6.05,6.07,6.05,6.07,16800.0,6.05,6.07,6.05,6.07,16800.0
2010-10-19 10:05:00,6.07,6.08,6.07,6.08,6000.0,6.07,6.08,6.07,6.08,6000.0
2010-10-19 10:10:00,6.08,6.08,6.05,6.06,67600.0,6.08,6.08,6.05,6.06,67600.0
2010-10-19 10:15:00,6.06,6.09,6.05,6.08,37200.0,6.06,6.09,6.05,6.08,37200.0
2010-10-19 10:20:00,6.08,6.1,6.08,6.09,77600.0,6.08,6.1,6.08,6.09,77600.0
2010-10-19 10:25:00,6.09,6.1,6.08,6.09,31600.0,6.09,6.1,6.08,6.09,31600.0
2010-10-19 10:30:00,6.1,6.1,6.08,6.09,38000.0,6.1,6.1,6.08,6.09,38000.0
2010-10-19 10:35:00,6.09,6.09,6.08,6.08,22800.0,6.09,6.09,6.08,6.08,22800.0
2010-10-19 10:40:00,6.08,6.08,6.08,6.08,12000.0,6.08,6.08,6.08,6.08,12000.0
2010-10-19 10:45:00,6.08,6.09,6.08,6.09,10000.0,6.08,6.09,6.08,6.09,10000.0
2010-10-19 10:50:00,6.09,6.1,6.07,6.08,18800.0,6.09,6.1,6.07,6.08,18800.0
2010-10-19 10:55:00,6.09,6.1,6.08,6.08,12000.0,6.09,6.1,6.08,6.08,12000.0
2010-10-19 11:00:00,6.08,6.09,6.08,6.09,14000.0,6.08,6.09,6.08,6.09,14000.0
2010-10-19 11:05:00,6.08,6.08,6.06,6.06,23200.0,6.08,6.08,6.06,6.06,23200.0
2010-10-19 11:10:00,6.07,6.07,6.06,6.07,11600.0,6.07,6.07,6.06,6.07,11600.0
2010-10-19 11:15:00,6.07,6.07,6.06,6.06,42400.0,6.07,6.07,6.06,6.06,42400.0
2010-10-19 11:20:00,6.06,6.06,6.06,6.06,40800.0,6.06,6.06,6.06,6.06,40800.0
2010-10-19 11:25:00,6.06,6.09,6.06,6.09,10800.0,6.06,6.09,6.06,6.09,10800.0
2010-10-19 11:30:00,6.09,6.11,6.09,6.1,7600.0,6.09,6.11,6.09,6.1,7600.0
2010-10-19 11:35:00,6.11,6.12,6.11,6.12,10000.0,6.11,6.12,6.11,6.12,10000.0
2010-10-19 11:40:00,6.11,6.11,6.1,6.11,14800.0,6.11,6.11,6.1,6.11,14800.0
2010-10-19 11:45:00,6.12,6.14,6.12,6.12,11600.0,6.12,6.14,6.12,6.12,11600.0
2010-10-19 11:50:00,6.12,6.13,6.12,6.13,3200.0,6.12,6.13,6.12,6.13,3200.0
2010-10-19 11:55:00,6.13,6.13,6.12,6.12,9200.0,6.13,6.13,6.12,6.12,9200.0
2010-10-19 12:00:00,6.12,6.13,6.12,6.12,34800.0,6.12,6.13,6.12,6.12,34800.0
2010-10-19 12:05:00,6.12,6.12,6.11,6.11,5600.0,6.12,6.12,6.11,6.11,5600.0
2010-10-19 12:10:00,6.1,6.1,6.09,6.09,8800.0,6.1,6.1,6.09,6.09,8800.0
2010-10-19 12:15:00,6.1,6.1,6.09,6.09,6800.0,6.1,6.1,6.09,6.09,6800.0
2010-10-19 12:20:00,6.1,6.1,6.1,6.1,2800.0,6.1,6.1,6.1,6.1,2800.0
2010-10-19 12:25:00,6.09,6.09,6.09,6.09,2800.0,6.09,6.09,6.09,6.09,2800.0
2010-10-19 12:30:00,6.09,6.09,6.07,6.08,12000.0,6.09,6.09,6.07,6.08,12000.0
2010-10-19 12:35:00,6.07,6.08,6.07,6.08,8000.0,6.07,6.08,6.07,6.08,8000.0
2010-10-19 12:40:00,6.08,6.08,6.08,6.08,1600.0,6.08,6.08,6.08,6.08,1600.0
2010-10-19 12:45:00,6.08,6.08,6.08,6.08,3200.0,6.08,6.08,6.08,6.08,3200.0
2010-10-19 12:50:00,6.08,6.09,6.08,6.09,8800.0,6.08,6.09,6.08,6.09,8800.0
2010-10-19 12:55:00,6.09,6.1,6.09,6.1,2800.0,6.09,6.1,6.09,6.1,2800.0
2010-10-19 13:00:00,6.09,6.1,6.09,6.1,7600.0,6.09,6.1,6.09,6.1,7600.0
2010-10-19 13:05:00,6.09,6.1,6.07,6.07,10400.0,6.09,6.1,6.07,6.07,10400.0
2010-10-19 13:10:00,6.07,6.08,6.07,6.07,30000.0,6.07,6.08,6.07,6.07,30000.0
2010-10-19 13:15:00,6.07,6.08,6.07,6.08,6400.0,6.07,6.08,6.07,6.08,6400.0
2010-10-19 13:20:00,6.08,6.08,6.06,6.06,17600.0,6.08,6.08,6.06,6.06,17600.0
2010-10-19 13:25:00,6.06,6.06,6.06,6.06,32400.0,6.06,6.06,6.06,6.06,32400.0
2010-10-19 13:30:00,6.06,6.07,6.06,6.06,16000.0,6.06,6.07,6.06,6.06,16000.0
2010-10-19 13:35:00,6.07,6.07,6.06,6.07,52800.0,6.07,6.07,6.06,6.07,52800.0
2010-10-19 13:40:00,6.06,6.06,6.06,6.06,14800.0,6.06,6.06,6.06,6.06,14800.0
2010-10-19 13:45:00,6.06,6.06,6.03,6.04,88800.0,6.06,6.06,6.03,6.04,88800.0
2010-10-19 13:50:00,6.04,6.04,6.03,6.03,10000.0,6.04,6.04,6.03,6.03,10000.0
2010-10-19 13:55:00,6.02,6.02,6.01,6.02,31200.0,6.02,6.02,6.01,6.02,31200.0
2010-10-19 14:00:00,6.02,6.02,5.99,6.0,96400.0,6.02,6.02,5.99,6.0,96400.0
2010-10-19 14:05:00,6.0,6.0,5.99,6.0,31200.0,6.0,6.0,5.99,6.0,31200.0
2010-10-19 14:10:00,5.99,6.02,5.99,6.02,13600.0,5.99,6.02,5.99,6.02,13600.0
2010-10-19 14:15:00,6.02,6.03,6.02,6.02,6400.0,6.02,6.03,6.02,6.02,6400.0
2010-10-19 14:20:00,6.0,6.01,6.0,6.01,7600.0,6.0,6.01,6.0,6.01,7600.0
2010-10-19 14:25:00,6.01,6.02,6.0,6.01,8000.0,6.01,6.02,6.0,6.01,8000.0
2010-10-19 14:30:00,6.0,6.02,6.0,6.02,10800.0,6.0,6.02,6.0,6.02,10800.0
2010-10-19 14:35:00,6.01,6.02,6.0,6.0,7200.0,6.01,6.02,6.0,6.0,7200.0
2010-10-19 14:40:00,6.0,6.02,6.0,6.02,9200.0,6.0,6.02,6.0,6.02,9200.0
2010-10-19 14:45:00,6.02,6.03,6.01,6.01,10000.0,6.02,6.03,6.01,6.01,10000.0
2010-10-19 14:50:00,6.02,6.03,6.01,6.02,10800.0,6.02,6.03,6.01,6.02,10800.0
2010-10-19 14:55:00,6.02,6.02,6.01,6.01,12800.0,6.02,6.02,6.01,6.01,12800.0
2010-10-19 15:00:00,6.02,6.02,5.99,6.0,13600.0,6.02,6.02,5.99,6.0,13600.0
2010-10-19 15:05:00,6.01,6.01,6.0,6.0,8400.0,6.01,6.01,6.0,6.0,8400.0
2010-10-19 15:10:00,5.99,6.0,5.99,6.0,37600.0,5.99,6.0,5.99,6.0,37600.0
2010-10-19 15:15:00,6.0,6.01,6.0,6.0,5200.0,6.0,6.01,6.0,6.0,5200.0
2010-10-19 15:20:00,6.0,6.01,6.0,6.0,15200.0,6.0,6.01,6.0,6.0,15200.0
2010-10-19 15:25:00,6.0,6.0,5.98,5.98,43600.0,6.0,6.0,5.98,5.98,43600.0
2010-10-19 15:30:00,5.98,5.99,5.98,5.98,32000.0,5.98,5.99,5.98,5.98,32000.0
2010-10-19 15:35:00,5.99,5.99,5.98,5.99,16000.0,5.99,5.99,5.98,5.99,16000.0
2010-10-19 15:40:00,5.99,6.0,5.99,6.0,39600.0,5.99,6.0,5.99,6.0,39600.0
2010-10-19 15:45:00,6.0,6.0,5.98,5.98,72800.0,6.0,6.0,5.98,5.98,72800.0
2010-10-19 15:50:00,5.98,5.98,5.98,5.98,95600.0,5.98,5.98,5.98,5.98,95600.0
2010-10-19 15:55:00,5.98,6.01,5.98,6.0,127600.0,5.98,6.01,5.98,6.0,127600.0
2010-10-20 09:30:00,6.03,6.05,6.02,6.05,9600.0,6.03,6.05,6.02,6.05,9600.0
2010-10-20 09:35:00,6.04,6.05,6.03,6.03,3200.0,6.04,6.05,6.03,6.03,3200.0
2010-10-20 09:40:00,6.04,6.05,6.03,6.05,13200.0,6.04,6.05,6.03,6.05,13200.0
2010-10-20 09:45:00,6.06,6.07,6.05,6.06,6400.0,6.06,6.07,6.05,6.06,6400.0
2010-10-20 09:50:00,6.07,6.08,6.07,6.07,9200.0,6.07,6.08,6.07,6.07,9200.0
2010-10-20 09:55:00,6.07,6.07,6.05,6.05,18000.0,6.07,6.07,6.05,6.05,18000.0
2010-10-20 10:00:00,6.05,6.06,6.03,6.04,19200.0,6.05,6.06,6.03,6.04,19200.0
2010-10-20 10:05:00,6.04,6.06,6.04,6.05,6400.0,6.04,6.06,6.04,6.05,6400.0
2010-10-20 10:10:00,6.05,6.05,6.02,6.05,30800.0,6.05,6.05,6.02,6.05,30800.0
2010-10-20 10:15:00,6.05,6.06,6.05,6.05,9200.0,6.05,6.06,6.05,6.05,9200.0
2010-10-20 10:20:00,6.04,6.06,6.04,6.05,8800.0,6.04,6.06,6.04,6.05,8800.0
2010-10-20 10:25:00,6.05,6.06,6.05,6.06,7600.0,6.05,6.06,6.05,6.06,7600.0
2010-10-20 10:30:00,6.06,6.07,6.05,6.06,38400.0,6.06,6.07,6.05,6.06,38400.0
2010-10-20 10:35:00,6.07,6.08,6.04,6.05,18000.0,6.07,6.08,6.04,6.05,18000.0
2010-10-20 10:40:00,6.05,6.06,6.05,6.06,7600.0,6.05,6.06,6.05,6.06,7600.0
2010-10-20 10:45:00,6.06,6.07,6.05,6.05,12400.0,6.06,6.07,6.05,6.05,12400.0
2010-10-20 10:50:00,6.06,6.06,6.04,6.04,13200.0,6.06,6.06,6.04,6.04,13200.0
2010-10-20 10:55:00,6.04,6.04,6.04,6.04,6800.0,6.04,6.04,6.04,6.04,6800.0
2010-10-20 11:00:00,6.05,6.05,6.04,6.04,5200.0,6.05,6.05,6.04,6.04,5200.0
2010-10-20 11:05:00,6.04,6.05,6.03,6.04,11200.0,6.04,6.05,6.03,6.04,11200.0
2010-10-20 11:10:00,6.05,6.05,6.04,6.04,10000.0,6.05,6.05,6.04,6.04,10000.0
2010-10-20 11:15:00,6.04,6.05,6.04,6.05,8400.0,6.04,6.05,6.04,6.05,8400.0
2010-10-20 11:20:00,6.05,6.06,6.05,6.06,6800.0,6.05,6.06,6.05,6.06,6800.0
2010-10-20 11:25:00,6.06,6.08,6.06,6.06,10800.0,6.06,6.08,6.06,6.06,10800.0
2010-10-20 11:30:00,6.06,6.07,6.06,6.06,18800.0,6.06,6.07,6.06,6.06,18800.0
2010-10-20 11:35:00,6.06,6.07,6.06,6.06,8400.0,6.06,6.07,6.06,6.06,8400.0
2010-10-20 11:40:00,6.06,6.07,6.06,6.06,21600.0,6.06,6.07,6.06,6.06,21600.0
2010-10-20 11:45:00,6.06,6.07,6.06,6.06,6800.0,6.06,6.07,6.06,6.06,6800.0
2010-10-20 11:50:00,6.06,6.07,6.06,6.06,9200.0,6.06,6.07,6.06,6.06,9200.0
2010-10-20 11:55:00,6.07,6.07,6.06,6.06,9600.0,6.07,6.07,6.06,6.06,9600.0
2010-10-20 12:00:00,6.05,6.07,6.05,6.07,23200.0,6.05,6.07,6.05,6.07,23200.0
2010-10-20 12:05:00,6.07,6.07,6.06,6.06,6800.0,6.07,6.07,6.06,6.06,6800.0
2010-10-20 12:10:00,6.06,6.07,6.06,6.06,10400.0,6.06,6.07,6.06,6.06,10400.0
2010-10-20 12:15:00,6.06,6.07,6.05,6.06,9200.0,6.06,6.07,6.05,6.06,9200.0
2010-10-20 12:20:00,6.06,6.06,6.05,6.06,7200.0,6.06,6.06,6.05,6.06,7200.0
2010-10-20 12:25:00,6.06,6.06,6.05,6.05,6800.0,6.06,6.06,6.05,6.05,6800.0
2010-10-20 12:30:00,6.05,6.07,6.05,6.06,12400.0,6.05,6.07,6.05,6.06,12400.0
2010-10-20 12:35:00,6.06,6.06,6.06,6.06,5200.0,6.06,6.06,6.06,6.06,5200.0
2010-10-20 12:40:00,6.05,6.05,6.04,6.04,5200.0,6.05,6.05,6.04,6.04,5200.0
2010-10-20 12:45:00,6.04,6.05,6.04,6.05,5200.0,6.04,6.05,6.04,6.05,5200.0
2010-10-20 12:50:00,6.04,6.05,6.04,6.05,5200.0,6.04,6.05,6.04,6.05,5200.0
2010-10-20 12:55:00,6.05,6.05,6.04,6.04,3200.0,6.05,6.05,6.04,6.04,3200.0
2010-10-20 13:00:00,6.04,6.06,6.04,6.05,6800.0,6.04,6.06,6.04,6.05,6800.0
2010-10-20 13:05:00,6.06,6.06,6.05,6.05,2000.0,6.06,6.06,6.05,6.05,2000.0
2010-10-20 13:10:00,6.05,6.06,6.05,6.05,5600.0,6.05,6.06,6.05,6.05,5600.0
2010-10-20 13:15:00,6.06,6.07,6.06,6.06,8800.0,6.06,6.07,6.06,6.06,8800.0
2010-10-20 13:20:00,6.05,6.06,6.04,6.06,8400.0,6.05,6.06,6.04,6.06,8400.0
2010-10-20 13:25:00,6.05,6.05,6.05,6.05,2000.0,6.05,6.05,6.05,6.05,2000.0
2010-10-20 13:30:00,6.05,6.06,6.05,6.06,7200.0,6.05,6.06,6.05,6.06,7200.0
2010-10-20 13:35:00,6.06,6.06,6.05,6.05,5200.0,6.06,6.06,6.05,6.05,5200.0
2010-10-20 13:40:00,6.05,6.06,6.05,6.05,4800.0,6.05,6.06,6.05,6.05,4800.0
2010-10-20 13:45:00,6.05,6.05,6.05,6.05,3600.0,6.05,6.05,6.05,6.05,3600.0
2010-10-20 13:50:00,6.04,6.05,6.04,6.05,4400.0,6.04,6.05,6.04,6.05,4400.0
2010-10-20 13:55:00,6.05,6.05,6.05,6.05,3200.0,6.05,6.05,6.05,6.05,3200.0
2010-10-20 14:00:00,6.05,6.07,6.04,6.04,25200.0,6.05,6.07,6.04,6.04,25200.0
2010-10-20 14:05:00,6.04,6.05,6.04,6.04,11600.0,6.04,6.05,6.04,6.04,11600.0
2010-10-20 14:10:00,6.04,6.05,6.04,6.04,10400.0,6.04,6.05,6.04,6.04,10400.0
2010-10-20 14:15:00,6.04,6.05,6.04,6.05,7600.0,6.04,6.05,6.04,6.05,7600.0
2010-10-20 14:20:00,6.05,6.05,6.04,6.04,4800.0,6.05,6.05,6.04,6.04,4800.0
2010-10-20 14:25:00,6.04,6.06,6.04,6.05,10000.0,6.04,6.06,6.04,6.05,10000.0
2010-10-20 14:30:00,6.05,6.06,6.05,6.05,6400.0,6.05,6.06,6.05,6.05,6400.0
2010-10-20 14:35:00,6.05,6.05,6.05,6.05,6400.0,6.05,6.05,6.05,6.05,6400.0
2010-10-20 14:40:00,6.05,6.05,6.05,6.05,7200.0,6.05,6.05,6.05,6.05,7200.0
2010-10-20 14:45:00,6.05,6.05,6.03,6.03,10800.0,6.05,6.05,6.03,6.03,10800.0
2010-10-20 14:50:00,6.03,6.04,6.03,6.04,4800.0,6.03,6.04,6.03,6.04,4800.0
2010-10-20 14:55:00,6.04,6.04,6.03,6.04,6800.0,6.04,6.04,6.03,6.04,6800.0
2010-10-20 15:00:00,6.04,6.06,6.04,6.05,131600.0,6.04,6.06,6.04,6.05,131600.0
2010-10-20 15:05:00,6.05,6.06,6.05,6.06,9200.0,6.05,6.06,6.05,6.06,9200.0
2010-10-20 15:10:00,6.06,6.07,6.06,6.06,7200.0,6.06,6.07,6.06,6.06,7200.0
2010-10-20 15:15:00,6.06,6.07,6.06,6.07,6000.0,6.06,6.07,6.06,6.07,6000.0
2010-10-20 15:20:00,6.07,6.07,6.06,6.07,11600.0,6.07,6.07,6.06,6.07,11600.0
2010-10-20 15:25:00,6.06,6.07,6.06,6.07,11600.0,6.06,6.07,6.06,6.07,11600.0
2010-10-20 15:30:00,6.07,6.08,6.07,6.08,72000.0,6.07,6.08,6.07,6.08,72000.0
2010-10-20 15:35:00,6.07,6.08,6.05,6.07,36000.0,6.07,6.08,6.05,6.07,36000.0
2010-10-20 15:40:00,6.07,6.08,6.07,6.07,24400.0,6.07,6.08,6.07,6.07,24400.0
2010-10-20 15:45:00,6.07,6.09,6.07,6.09,40800.0,6.07,6.09,6.07,6.09,40800.0
2010-10-20 15:50:00,6.08,6.09,6.06,6.06,40800.0,6.08,6.09,6.06,6.06,40800.0
2010-10-20 15:55:00,6.06,6.08,6.06,6.07,54000.0,6.06,6.08,6.06,6.07,54000.0
2010-10-21 09:30:00,6.09,6.12,6.09,6.1,16000.0,6.09,6.12,6.09,6.1,16000.0
2010-10-21 09:35:00,6.11,6.12,6.1,6.12,4400.0,6.11,6.12,6.1,6.12,4400.0
2010-10-21 09:40:00,6.11,6.11,6.1,6.1,13200.0,6.11,6.11,6.1,6.1,13200.0
2010-10-21 09:45:00,6.08,6.09,6.08,6.09,5200.0,6.08,6.09,6.08,6.09,5200.0
2010-10-21 09:50:00,6.07,6.08,6.06,6.06,5200.0,6.07,6.08,6.06,6.06,5200.0
2010-10-21 09:55:00,6.06,6.07,6.05,6.06,7200.0,6.06,6.07,6.05,6.06,7200.0
2010-10-21 10:00:00,6.06,6.07,6.04,6.05,18000.0,6.06,6.07,6.04,6.05,18000.0
2010-10-21 10:05:00,6.05,6.09,6.03,6.09,12800.0,6.05,6.09,6.03,6.09,12800.0
2010-10-21 10:10:00,6.09,6.09,6.08,6.09,15200.0,6.09,6.09,6.08,6.09,15200.0
2010-10-21 10:15:00,6.09,6.09,6.07,6.07,5200.0,6.09,6.09,6.07,6.07,5200.0
2010-10-21 10:20:00,6.07,6.08,6.07,6.08,4400.0,6.07,6.08,6.07,6.08,4400.0
2010-10-21 10:25:00,6.09,6.09,6.06,6.07,7200.0,6.09,6.09,6.06,6.07,7200.0
2010-10-21 10:30:00,6.07,6.07,6.06,6.07,14000.0,6.07,6.07,6.06,6.07,14000.0
2010-10-21 10:35:00,6.06,6.08,6.06,6.08,7600.0,6.06,6.08,6.06,6.08,7600.0
2010-10-21 10:40:00,6.08,6.09,6.08,6.09,6000.0,6.08,6.09,6.08,6.09,6000.0
2010-10-21 10:45:00,6.07,6.08,6.06,6.06,12400.0,6.07,6.08,6.06,6.06,12400.0
2010-10-21 10:50:00,6.06,6.06,6.05,6.06,5200.0,6.06,6.06,6.05,6.06,5200.0
2010-10-21 10:55:00,6.05,6.06,6.05,6.05,10800.0,6.05,6.06,6.05,6.05,10800.0
2010-10-21 11:00:00,6.05,6.05,6.05,6.05,4000.0,6.05,6.05,6.05,6.05,4000.0
2010-10-21 11:05:00,6.05,6.05,6.04,6.05,4800.0,6.05,6.05,6.04,6.05,4800.0
2010-10-21 11:10:00,6.04,6.05,6.04,6.04,7600.0,6.04,6.05,6.04,6.04,7600.0
2010-10-21 11:15:00,6.04,6.04,6.03,6.04,10800.0,6.04,6.04,6.03,6.04,10800.0
2010-10-21 11:20:00,6.04,6.04,6.03,6.04,7200.0,6.04,6.04,6.03,6.04,7200.0
2010-10-21 11:25:00,6.03,6.03,6.0,6.01,8000.0,6.03,6.03,6.0,6.01,8000.0
2010-10-21 11:30:00,6.01,6.02,6.01,6.02,8400.0,6.01,6.02,6.01,6.02,8400.0
2010-10-21 11:35:00,6.02,6.02,5.98,5.99,34400.0,6.02,6.02,5.98,5.99,34400.0
2010-10-21 11:40:00,5.98,6.0,5.96,5.99,13600.0,5.98,6.0,5.96,5.99,13600.0
2010-10-21 11:45:00,5.98,5.98,5.97,5.97,9200.0,5.98,5.98,5.97,5.97,9200.0
2010-10-21 11:50:00,5.97,5.97,5.95,5.95,21600.0,5.97,5.97,5.95,5.95,21600.0
2010-10-21 11:55:00,5.95,5.99,5.95,5.99,5600.0,5.95,5.99,5.95,5.99,5600.0
2010-10-21 12:00:00,5.98,6.0,5.97,5.97,17200.0,5.98,6.0,5.97,5.97,17200.0
2010-10-21 12:05:00,5.98,5.99,5.98,5.99,4000.0,5.98,5.99,5.98,5.99,4000.0
2010-10-21 12:10:00,5.99,6.0,5.99,5.99,6400.0,5.99,6.0,5.99,5.99,6400.0
2010-10-21 12:15:00,5.99,6.0,5.97,6.0,10000.0,5.99,6.0,5.97,6.0,10000.0
2010-10-21 12:20:00,5.99,6.0,5.98,5.98,4000.0,5.99,6.0,5.98,5.98,4000.0
2010-10-21 12:25:00,5.97,5.99,5.97,5.99,4800.0,5.97,5.99,5.97,5.99,4800.0
2010-10-21 12:30:00,5.98,5.99,5.97,5.98,15200.0,5.98,5.99,5.97,5.98,15200.0
2010-10-21 12:35:00,5.98,5.98,5.95,5.95,14400.0,5.98,5.98,5.95,5.95,14400.0
2010-10-21 12:40:00,5.95,5.96,5.95,5.95,9600.0,5.95,5.96,5.95,5.95,9600.0
2010-10-21 12:45:00,5.95,5.95,5.93,5.94,7600.0,5.95,5.95,5.93,5.94,7600.0
2010-10-21 12:50:00,5.93,5.95,5.93,5.95,2400.0,5.93,5.95,5.93,5.95,2400.0
2010-10-21 12:55:00,5.95,5.95,5.95,5.95,800.0,5.95,5.95,5.95,5.95,800.0
2010-10-21 13:00:00,5.94,5.95,5.94,5.94,1200.0,5.94,5.95,5.94,5.94,1200.0
2010-10-21 13:05:00,5.96,5.96,5.94,5.95,10800.0,5.96,5.96,5.94,5.95,10800.0
2010-10-21 13:10:00,5.96,5.97,5.95,5.96,9600.0,5.96,5.97,5.95,5.96,9600.0
2010-10-21 13:15:00,5.96,5.96,5.95,5.96,12000.0,5.96,5.96,5.95,5.96,12000.0
2010-10-21 13:20:00,5.96,5.96,5.95,5.96,5600.0,5.96,5.96,5.95,5.96,5600.0
2010-10-21 13:25:00,5.95,5.96,5.94,5.96,5200.0,5.95,5.96,5.94,5.96,5200.0
2010-10-21 13:30:00,5.96,5.96,5.93,5.93,6400.0,5.96,5.96,5.93,5.93,6400.0
2010-10-21 13:35:00,5.94,5.95,5.94,5.95,13200.0,5.94,5.95,5.94,5.95,13200.0
2010-10-21 13:40:00,5.95,5.95,5.94,5.95,8000.0,5.95,5.95,5.94,5.95,8000.0
2010-10-21 13:45:00,5.95,5.95,5.92,5.93,10800.0,5.95,5.95,5.92,5.93,10800.0
2010-10-21 13:50:00,5.92,5.92,5.89,5.89,8400.0,5.92,5.92,5.89,5.89,8400.0
2010-10-21 13:55:00,5.9,5.9,5.88,5.89,15200.0,5.9,5.9,5.88,5.89,15200.0
2010-10-21 14:00:00,5.88,5.91,5.88,5.91,15600.0,5.88,5.91,5.88,5.91,15600.0
2010-10-21 14:05:00,5.91,5.91,5.9,5.9,10800.0,5.91,5.91,5.9,5.9,10800.0
2010-10-21 14:10:00,5.9,5.91,5.9,5.91,11200.0,5.9,5.91,5.9,5.91,11200.0
2010-10-21 14:15:00,5.91,5.92,5.9,5.92,13600.0,5.91,5.92,5.9,5.92,13600.0
2010-10-21 14:20:00,5.92,5.92,5.89,5.91,12000.0,5.92,5.92,5.89,5.91,12000.0
2010-10-21 14:25:00,5.91,5.91,5.91,5.91,11200.0,5.91,5.91,5.91,5.91,11200.0
2010-10-21 14:30:00,5.91,5.93,5.91,5.93,2000.0,5.91,5.93,5.91,5.93,2000.0
2010-10-21 14:35:00,5.93,5.93,5.92,5.93,7600.0,5.93,5.93,5.92,5.93,7600.0
2010-10-21 14:40:00,5.93,5.93,5.92,5.92,14400.0,5.93,5.93,5.92,5.92,14400.0
2010-10-21 14:45:00,5.92,5.93,5.92,5.92,8400.0,5.92,5.93,5.92,5.92,8400.0
2010-10-21 14:50:00,5.92,5.94,5.92,5.94,5200.0,5.92,5.94,5.92,5.94,5200.0
2010-10-21 14:55:00,5.95,5.95,5.92,5.92,7600.0,5.95,5.95,5.92,5.92,7600.0
2010-10-21 15:00:00,5.93,5.94,5.92,5.94,13600.0,5.93,5.94,5.92,5.94,13600.0
2010-10-21 15:05:00,5.94,5.95,5.93,5.94,16400.0,5.94,5.95,5.93,5.94,16400.0
2010-10-21 15:10:00,5.94,5.95,5.93,5.94,16800.0,5.94,5.95,5.93,5.94,16800.0
2010-10-21 15:15:00,5.94,5.97,5.94,5.95,40800.0,5.94,5.97,5.94,5.95,40800.0
2010-10-21 15:20:00,5.95,5.97,5.94,5.97,12400.0,5.95,5.97,5.94,5.97,12400.0
2010-10-21 15:25:00,5.97,5.98,5.97,5.97,14800.0,5.97,5.98,5.97,5.97,14800.0
2010-10-21 15:30:00,5.97,5.98,5.97,5.97,17600.0,5.97,5.98,5.97,5.97,17600.0
2010-10-21 15:35:00,5.97,5.98,5.97,5.97,14000.0,5.97,5.98,5.97,5.97,14000.0
2010-10-21 15:40:00,5.98,5.98,5.96,5.96,13600.0,5.98,5.98,5.96,5.96,13600.0
2010-10-21 15:45:00,5.96,5.98,5.95,5.98,24400.0,5.96,5.98,5.95,5.98,24400.0
2010-10-21 15:50:00,5.97,5.97,5.95,5.97,32400.0,5.97,5.97,5.95,5.97,32400.0
2010-10-21 15:55:00,5.96,5.98,5.96,5.98,42000.0,5.96,5.98,5.96,5.98,42000.0
2010-10-22 09:30:00,6.0,6.0,5.96,5.96,7600.0,6.0,6.0,5.96,5.96,7600.0
2010-10-22 09:35:00,5.96,5.98,5.96,5.97,5200.0,5.96,5.98,5.96,5.97,5200.0
2010-10-22 09:40:00,5.98,5.99,5.97,5.97,5200.0,5.98,5.99,5.97,5.97,5200.0
2010-10-22 09:45:00,5.99,6.01,5.98,6.01,8000.0,5.99,6.01,5.98,6.01,8000.0
2010-10-22 09:50:00,6.01,6.01,5.99,5.99,2400.0,6.01,6.01,5.99,5.99,2400.0
2010-10-22 09:55:00,5.99,5.99,5.99,5.99,1200.0,5.99,5.99,5.99,5.99,1200.0
2010-10-22 10:00:00,5.98,5.99,5.98,5.99,3600.0,5.98,5.99,5.98,5.99,3600.0
2010-10-22 10:05:00,6.0,6.01,5.99,5.99,8800.0,6.0,6.01,5.99,5.99,8800.0
2010-10-22 10:10:00,5.99,6.0,5.99,5.99,3600.0,5.99,6.0,5.99,5.99,3600.0
2010-10-22 10:15:00,6.01,6.02,6.01,6.02,1200.0,6.01,6.02,6.01,6.02,1200.0
2010-10-22 10:20:00,6.02,6.02,6.02,6.02,1200.0,6.02,6.02,6.02,6.02,1200.0
2010-10-22 10:25:00,6.03,6.03,6.03,6.03,800.0,6.03,6.03,6.03,6.03,800.0
2010-10-22 10:30:00,6.03,6.05,6.03,6.05,2000.0,6.03,6.05,6.03,6.05,2000.0
2010-10-22 10:35:00,6.05,6.06,6.03,6.03,5600.0,6.05,6.06,6.03,6.03,5600.0
2010-10-22 10:40:00,6.03,6.04,6.03,6.03,2000.0,6.03,6.04,6.03,6.03,2000.0
2010-10-22 10:45:00,6.03,6.03,6.03,6.03,400.0,6.03,6.03,6.03,6.03,400.0
2010-10-22 10:50:00,6.04,6.04,6.03,6.03,2400.0,6.04,6.04,6.03,6.03,2400.0
2010-10-22 10:55:00,6.03,6.03,6.03,6.03,1200.0,6.03,6.03,6.03,6.03,1200.0
2010-10-22 11:00:00,6.03,6.05,6.03,6.05,6800.0,6.03,6.05,6.03,6.05,6800.0
2010-10-22 11:05:00,6.04,6.04,6.04,6.04,4800.0,6.04,6.04,6.04,6.04,4800.0
2010-10-22 11:10:00,6.03,6.03,6.03,6.03,400.0,6.03,6.03,6.03,6.03,400.0
2010-10-22 11:15:00,6.01,6.03,6.01,6.03,4800.0,6.01,6.03,6.01,6.03,4800.0
2010-10-22 11:20:00,6.03,6.03,6.02,6.02,6000.0,6.03,6.03,6.02,6.02,6000.0
2010-10-22 11:25:00,6.02,6.05,6.02,6.05,8000.0,6.02,6.05,6.02,6.05,8000.0
2010-10-22 11:30:00,6.06,6.06,6.05,6.05,4000.0,6.06,6.06,6.05,6.05,4000.0
2010-10-22 11:35:00,6.05,6.05,6.05,6.05,0.0,6.05,6.05,6.05,6.05,0.0
2010-10-22 11:40:00,6.05,6.05,6.05,6.05,0.0,6.05,6.05,6.05,6.05,0.0
2010-10-22 11:45:00,6.05,6.05,6.04,6.04,5200.0,6.05,6.05,6.04,6.04,5200.0
2010-10-22 11:50:00,6.03,6.04,6.03,6.03,3600.0,6.03,6.04,6.03,6.03,3600.0
2010-10-22 11:55:00,6.04,6.04,6.04,6.04,3200.0,6.04,6.04,6.04,6.04,3200.0
2010-10-22 12:00:00,6.03,6.03,6.03,6.03,800.0,6.03,6.03,6.03,6.03,800.0
2010-10-22 12:05:00,6.04,6.04,6.04,6.04,400.0,6.04,6.04,6.04,6.04,400.0
2010-10-22 12:10:00,6.05,6.05,6.03,6.04,4400.0,6.05,6.05,6.03,6.04,4400.0
2010-10-22 12:15:00,6.05,6.05,6.03,6.04,4800.0,6.05,6.05,6.03,6.04,4800.0
2010-10-22 12:20:00,6.04,6.06,6.04,6.06,2800.0,6.04,6.06,6.04,6.06,2800.0
2010-10-22 12:25:00,6.05,6.06,6.05,6.06,8000.0,6.05,6.06,6.05,6.06,8000.0
2010-10-22 12:30:00,6.06,6.06,6.06,6.06,400.0,6.06,6.06,6.06,6.06,400.0
2010-10-22 12:35:00,6.06,6.06,6.06,6.06,3200.0,6.06,6.06,6.06,6.06,3200.0
2010-10-22 12:40:00,6.06,6.06,6.06,6.06,2000.0,6.06,6.06,6.06,6.06,2000.0
2010-10-22 12:45:00,6.06,6.06,6.06,6.06,800.0,6.06,6.06,6.06,6.06,800.0
2010-10-22 12:50:00,6.06,6.06,6.05,6.05,3600.0,6.06,6.06,6.05,6.05,3600.0
2010-10-22 12:55:00,6.06,6.06,6.05,6.05,1200.0,6.06,6.06,6.05,6.05,1200.0
2010-10-22 13:00:00,6.06,6.06,6.06,6.06,2000.0,6.06,6.06,6.06,6.06,2000.0
2010-10-22 13:05:00,6.06,6.06,6.06,6.06,2800.0,6.06,6.06,6.06,6.06,2800.0
2010-10-22 13:10:00,6.06,6.06,6.06,6.06,0.0,6.06,6.06,6.06,6.06,0.0
2010-10-22 13:15:00,6.06,6.08,6.06,6.08,10800.0,6.06,6.08,6.06,6.08,10800.0
2010-10-22 13:20:00,6.08,6.08,6.07,6.08,9200.0,6.08,6.08,6.07,6.08,9200.0
2010-10-22 13:25:00,6.08,6.08,6.08,6.08,3600.0,6.08,6.08,6.08,6.08,3600.0
2010-10-22 13:30:00,6.08,6.08,6.08,6.08,400.0,6.08,6.08,6.08,6.08,400.0
2010-10-22 13:35:00,6.08,6.08,6.07,6.07,2400.0,6.08,6.08,6.07,6.07,2400.0
2010-10-22 13:40:00,6.07,6.08,6.07,6.08,1200.0,6.07,6.08,6.07,6.08,1200.0
2010-10-22 13:45:00,6.08,6.08,6.07,6.08,4400.0,6.08,6.08,6.07,6.08,4400.0
2010-10-22 13:50:00,6.07,6.07,6.07,6.07,400.0,6.07,6.07,6.07,6.07,400.0
2010-10-22 13:55:00,6.07,6.07,6.07,6.07,3600.0,6.07,6.07,6.07,6.07,3600.0
2010-10-22 14:00:00,6.06,6.07,6.06,6.06,4000.0,6.06,6.07,6.06,6.06,4000.0
2010-10-22 14:05:00,6.06,6.08,6.06,6.08,6000.0,6.06,6.08,6.06,6.08,6000.0
2010-10-22 14:10:00,6.07,6.07,6.07,6.07,2400.0,6.07,6.07,6.07,6.07,2400.0
2010-10-22 14:15:00,6.08,6.08,6.08,6.08,2000.0,6.08,6.08,6.08,6.08,2000.0
2010-10-22 14:20:00,6.07,6.07,6.07,6.07,400.0,6.07,6.07,6.07,6.07,400.0
2010-10-22 14:25:00,6.07,6.08,6.07,6.08,7200.0,6.07,6.08,6.07,6.08,7200.0
2010-10-22 14:30:00,6.08,6.09,6.07,6.07,5600.0,6.08,6.09,6.07,6.07,5600.0
2010-10-22 14:35:00,6.08,6.08,6.07,6.08,2000.0,6.08,6.08,6.07,6.08,2000.0
2010-10-22 14:40:00,6.07,6.08,6.07,6.07,6400.0,6.07,6.08,6.07,6.07,6400.0
2010-10-22 14:45:00,6.07,6.07,6.06,6.07,14800.0,6.07,6.07,6.06,6.07,14800.0
2010-10-22 14:50:00,6.07,6.07,6.06,6.06,6000.0,6.07,6.07,6.06,6.06,6000.0
2010-10-22 14:55:00,6.06,6.06,6.06,6.06,18000.0,6.06,6.06,6.06,6.06,18000.0
2010-10-22 15:00:00,6.06,6.06,6.05,6.06,8400.0,6.06,6.06,6.05,6.06,8400.0
2010-10-22 15:05:00,6.06,6.07,6.06,6.06,22800.0,6.06,6.07,6.06,6.06,22800.0
2010-10-22 15:10:00,6.06,6.06,6.05,6.06,5600.0,6.06,6.06,6.05,6.06,5600.0
2010-10-22 15:15:00,6.06,6.06,6.06,6.06,2800.0,6.06,6.06,6.06,6.06,2800.0
2010-10-22 15:20:00,6.06,6.06,6.05,6.06,22000.0,6.06,6.06,6.05,6.06,22000.0
2010-10-22 15:25:00,6.06,6.06,6.06,6.06,8000.0,6.06,6.06,6.06,6.06,8000.0
2010-10-22 15:30:00,6.06,6.06,6.06,6.06,6000.0,6.06,6.06,6.06,6.06,6000.0
2010-10-22 15:35:00,6.06,6.06,6.06,6.06,30800.0,6.06,6.06,6.06,6.06,30800.0
2010-10-22 15:40:00,6.06,6.07,6.06,6.06,31200.0,6.06,6.07,6.06,6.06,31200.0
2010-10-22 15:45:00,6.06,6.08,6.06,6.07,37600.0,6.06,6.08,6.06,6.07,37600.0
2010-10-22 15:50:00,6.07,6.09,6.07,6.08,38000.0,6.07,6.09,6.07,6.08,38000.0
2010-10-22 15:55:00,6.08,6.08,6.07,6.07,39600.0,6.08,6.08,6.07,6.07,39600.0
2010-10-25 09:30:00,6.11,6.14,6.11,6.14,4000.0,6.11,6.14,6.11,6.14,4000.0
2010-10-25 09:35:00,6.15,6.18,6.15,6.17,11200.0,6.15,6.18,6.15,6.17,11200.0
2010-10-25 09:40:00,6.17,6.22,6.17,6.21,13600.0,6.17,6.22,6.17,6.21,13600.0
2010-10-25 09:45:00,6.21,6.22,6.2,6.21,10800.0,6.21,6.22,6.2,6.21,10800.0
2010-10-25 09:50:00,6.22,6.22,6.21,6.21,10000.0,6.22,6.22,6.21,6.21,10000.0
2010-10-25 09:55:00,6.21,6.22,6.21,6.21,24800.0,6.21,6.22,6.21,6.21,24800.0
2010-10-25 10:00:00,6.22,6.22,6.19,6.2,53600.0,6.22,6.22,6.19,6.2,53600.0
2010-10-25 10:05:00,6.2,6.2,6.18,6.18,12800.0,6.2,6.2,6.18,6.18,12800.0
2010-10-25 10:10:00,6.18,6.19,6.18,6.18,16400.0,6.18,6.19,6.18,6.18,16400.0
2010-10-25 10:15:00,6.19,6.19,6.18,6.18,16400.0,6.19,6.19,6.18,6.18,16400.0
2010-10-25 10:20:00,6.18,6.19,6.18,6.18,7600.0,6.18,6.19,6.18,6.18,7600.0
2010-10-25 10:25:00,6.19,6.19,6.18,6.18,14400.0,6.19,6.19,6.18,6.18,14400.0
2010-10-25 10:30:00,6.18,6.19,6.17,6.19,13600.0,6.18,6.19,6.17,6.19,13600.0
2010-10-25 10:35:00,6.18,6.19,6.16,6.16,4000.0,6.18,6.19,6.16,6.16,4000.0
2010-10-25 10:40:00,6.16,6.18,6.15,6.15,4400.0,6.16,6.18,6.15,6.15,4400.0
2010-10-25 10:45:00,6.16,6.16,6.16,6.16,1200.0,6.16,6.16,6.16,6.16,1200.0
2010-10-25 10:50:00,6.16,6.16,6.15,6.15,2800.0,6.16,6.16,6.15,6.15,2800.0
2010-10-25 10:55:00,6.16,6.16,6.15,6.15,800.0,6.16,6.16,6.15,6.15,800.0
2010-10-25 11:00:00,6.15,6.15,6.15,6.15,2400.0,6.15,6.15,6.15,6.15,2400.0
2010-10-25 11:05:00,6.15,6.17,6.15,6.17,1600.0,6.15,6.17,6.15,6.17,1600.0
2010-10-25 11:10:00,6.17,6.17,6.16,6.16,1600.0,6.17,6.17,6.16,6.16,1600.0
2010-10-25 11:15:00,6.17,6.17,6.16,6.17,3600.0,6.17,6.17,6.16,6.17,3600.0
2010-10-25 11:20:00,6.17,6.17,6.17,6.17,1600.0,6.17,6.17,6.17,6.17,1600.0
2010-10-25 11:25:00,6.17,6.17,6.17,6.17,2800.0,6.17,6.17,6.17,6.17,2800.0
2010-10-25 11:30:00,6.18,6.18,6.18,6.18,1600.0,6.18,6.18,6.18,6.18,1600.0
2010-10-25 11:35:00,6.18,6.18,6.17,6.17,2000.0,6.18,6.18,6.17,6.17,2000.0
2010-10-25 11:40:00,6.17,6.17,6.16,6.17,7200.0,6.17,6.17,6.16,6.17,7200.0
2010-10-25 11:45:00,6.17,6.17,6.16,6.16,8400.0,6.17,6.17,6.16,6.16,8400.0
2010-10-25 11:50:00,6.16,6.16,6.14,6.15,19600.0,6.16,6.16,6.14,6.15,19600.0
2010-10-25 11:55:00,6.15,6.15,6.12,6.13,41200.0,6.15,6.15,6.12,6.13,41200.0
2010-10-25 12:00:00,6.13,6.13,6.13,6.13,800.0,6.13,6.13,6.13,6.13,800.0
2010-10-25 12:05:00,6.14,6.14,6.12,6.14,13200.0,6.14,6.14,6.12,6.14,13200.0
2010-10-25 12:10:00,6.14,6.14,6.14,6.14,400.0,6.14,6.14,6.14,6.14,400.0
2010-10-25 12:15:00,6.14,6.14,6.14,6.14,1600.0,6.14,6.14,6.14,6.14,1600.0
2010-10-25 12:20:00,6.14,6.14,6.13,6.13,4800.0,6.14,6.14,6.13,6.13,4800.0
2010-10-25 12:25:00,6.12,6.13,6.12,6.12,6400.0,6.12,6.13,6.12,6.12,6400.0
2010-10-25 12:30:00,6.13,6.13,6.13,6.13,800.0,6.13,6.13,6.13,6.13,800.0
2010-10-25 12:35:00,6.12,6.12,6.12,6.12,400.0,6.12,6.12,6.12,6.12,400.0
2010-10-25 12:40:00,6.12,6.12,6.12,6.12,800.0,6.12,6.12,6.12,6.12,800.0
2010-10-25 12:45:00,6.12,6.12,6.12,6.12,400.0,6.12,6.12,6.12,6.12,400.0
2010-10-25 12:50:00,6.12,6.13,6.12,6.12,2000.0,6.12,6.13,6.12,6.12,2000.0
2010-10-25 12:55:00,6.12,6.13,6.12,6.12,5200.0,6.12,6.13,6.12,6.12,5200.0
2010-10-25 13:00:00,6.12,6.13,6.12,6.13,4400.0,6.12,6.13,6.12,6.13,4400.0
2010-10-25 13:05:00,6.13,6.13,6.13,6.13,800.0,6.13,6.13,6.13,6.13,800.0
2010-10-25 13:10:00,6.13,6.14,6.13,6.14,6400.0,6.13,6.14,6.13,6.14,6400.0
2010-10-25 13:15:00,6.14,6.14,6.13,6.14,12800.0,6.14,6.14,6.13,6.14,12800.0
2010-10-25 13:20:00,6.14,6.14,6.14,6.14,2400.0,6.14,6.14,6.14,6.14,2400.0
2010-10-25 13:25:00,6.16,6.16,6.15,6.15,2000.0,6.16,6.16,6.15,6.15,2000.0
2010-10-25 13:30:00,6.15,6.15,6.15,6.15,400.0,6.15,6.15,6.15,6.15,400.0
2010-10-25 13:35:00,6.14,6.15,6.14,6.15,800.0,6.14,6.15,6.14,6.15,800.0
2010-10-25 13:40:00,6.15,6.15,6.15,6.15,6800.0,6.15,6.15,6.15,6.15,6800.0
2010-10-25 13:45:00,6.16,6.16,6.15,6.15,3600.0,6.16,6.16,6.15,6.15,3600.0
2010-10-25 13:50:00,6.14,6.15,6.13,6.13,4400.0,6.14,6.15,6.13,6.13,4400.0
2010-10-25 13:55:00,6.14,6.14,6.13,6.14,6000.0,6.14,6.14,6.13,6.14,6000.0
2010-10-25 14:00:00,6.14,6.15,6.14,6.15,2000.0,6.14,6.15,6.14,6.15,2000.0
2010-10-25 14:05:00,6.14,6.14,6.14,6.14,2800.0,6.14,6.14,6.14,6.14,2800.0
2010-10-25 14:10:00,6.14,6.15,6.14,6.14,4400.0,6.14,6.15,6.14,6.14,4400.0
2010-10-25 14:15:00,6.13,6.15,6.13,6.15,6400.0,6.13,6.15,6.13,6.15,6400.0
2010-10-25 14:20:00,6.14,6.14,6.14,6.14,800.0,6.14,6.14,6.14,6.14,800.0
2010-10-25 14:25:00,6.14,6.14,6.14,6.14,1200.0,6.14,6.14,6.14,6.14,1200.0
2010-10-25 14:30:00,6.15,6.15,6.14,6.15,4800.0,6.15,6.15,6.14,6.15,4800.0
2010-10-25 14:35:00,6.13,6.13,6.11,6.12,5600.0,6.13,6.13,6.11,6.12,5600.0
2010-10-25 14:40:00,6.13,6.13,6.12,6.12,10000.0,6.13,6.13,6.12,6.12,10000.0
2010-10-25 14:45:00,6.12,6.13,6.12,6.12,4400.0,6.12,6.13,6.12,6.12,4400.0
2010-10-25 14:50:00,6.12,6.13,6.12,6.13,15600.0,6.12,6.13,6.12,6.13,15600.0
2010-10-25 14:55:00,6.12,6.12,6.12,6.12,9200.0,6.12,6.12,6.12,6.12,9200.0
2010-10-25 15:00:00,6.12,6.13,6.12,6.13,8800.0,6.12,6.13,6.12,6.13,8800.0
2010-10-25 15:05:00,6.13,6.13,6.12,6.12,9600.0,6.13,6.13,6.12,6.12,9600.0
2010-10-25 15:10:00,6.12,6.12,6.11,6.11,23600.0,6.12,6.12,6.11,6.11,23600.0
2010-10-25 15:15:00,6.11,6.12,6.11,6.11,28400.0,6.11,6.12,6.11,6.11,28400.0
2010-10-25 15:20:00,6.11,6.11,6.1,6.11,21200.0,6.11,6.11,6.1,6.11,21200.0
2010-10-25 15:25:00,6.11,6.12,6.11,6.12,12400.0,6.11,6.12,6.11,6.12,12400.0
2010-10-25 15:30:00,6.12,6.12,6.11,6.11,14400.0,6.12,6.12,6.11,6.11,14400.0
2010-10-25 15:35:00,6.12,6.12,6.1,6.1,15200.0,6.12,6.12,6.1,6.1,15200.0
2010-10-25 15:40:00,6.1,6.11,6.09,6.1,26000.0,6.1,6.11,6.09,6.1,26000.0
2010-10-25 15:45:00,6.1,6.1,6.08,6.09,35600.0,6.1,6.1,6.08,6.09,35600.0
2010-10-25 15:50:00,6.09,6.1,6.09,6.09,25200.0,6.09,6.1,6.09,6.09,25200.0
2010-10-25 15:55:00,6.09,6.11,6.09,6.1,99600.0,6.09,6.11,6.09,6.1,99600.0
2010-10-26 09:30:00,5.92,5.92,5.65,5.65,93200.0,5.92,5.92,5.65,5.65,93200.0
2010-10-26 09:35:00,5.67,5.7,5.59,5.69,220400.0,5.67,5.7,5.59,5.69,220400.0
2010-10-26 09:40:00,5.68,5.69,5.62,5.62,189600.0,5.68,5.69,5.62,5.62,189600.0
2010-10-26 09:45:00,5.62,5.69,5.61,5.68,280800.0,5.62,5.69,5.61,5.68,280800.0
2010-10-26 09:50:00,5.68,5.71,5.67,5.69,472800.0,5.68,5.71,5.67,5.69,472800.0
2010-10-26 09:55:00,5.69,5.75,5.69,5.75,474400.0,5.69,5.75,5.69,5.75,474400.0
2010-10-26 10:00:00,5.75,5.81,5.72,5.72,390000.0,5.75,5.81,5.72,5.72,390000.0
2010-10-26 10:05:00,5.72,5.77,5.72,5.76,114400.0,5.72,5.77,5.72,5.76,114400.0
2010-10-26 10:10:00,5.76,5.76,5.74,5.75,44400.0,5.76,5.76,5.74,5.75,44400.0
2010-10-26 10:15:00,5.75,5.76,5.73,5.74,82000.0,5.75,5.76,5.73,5.74,82000.0
2010-10-26 10:20:00,5.74,5.75,5.74,5.74,44800.0,5.74,5.75,5.74,5.74,44800.0
2010-10-26 10:25:00,5.75,5.75,5.74,5.75,53600.0,5.75,5.75,5.74,5.75,53600.0
2010-10-26 10:30:00,5.75,5.75,5.74,5.74,68000.0,5.75,5.75,5.74,5.74,68000.0
2010-10-26 10:35:00,5.74,5.74,5.7,5.73,90800.0,5.74,5.74,5.7,5.73,90800.0
2010-10-26 10:40:00,5.73,5.78,5.73,5.75,51200.0,5.73,5.78,5.73,5.75,51200.0
2010-10-26 10:45:00,5.75,5.76,5.75,5.76,26800.0,5.75,5.76,5.75,5.76,26800.0
2010-10-26 10:50:00,5.76,5.8,5.76,5.78,17200.0,5.76,5.8,5.76,5.78,17200.0
2010-10-26 10:55:00,5.79,5.8,5.78,5.8,29600.0,5.79,5.8,5.78,5.8,29600.0
2010-10-26 11:00:00,5.8,5.8,5.77,5.77,30400.0,5.8,5.8,5.77,5.77,30400.0
2010-10-26 11:05:00,5.77,5.78,5.75,5.75,71600.0,5.77,5.78,5.75,5.75,71600.0
2010-10-26 11:10:00,5.75,5.78,5.75,5.78,23600.0,5.75,5.78,5.75,5.78,23600.0
2010-10-26 11:15:00,5.78,5.78,5.77,5.77,31200.0,5.78,5.78,5.77,5.77,31200.0
2010-10-26 11:20:00,5.77,5.78,5.76,5.78,40000.0,5.77,5.78,5.76,5.78,40000.0
2010-10-26 11:25:00,5.78,5.78,5.78,5.78,8800.0,5.78,5.78,5.78,5.78,8800.0
2010-10-26 11:30:00,5.78,5.78,5.74,5.74,25600.0,5.78,5.78,5.74,5.74,25600.0
2010-10-26 11:35:00,5.75,5.75,5.74,5.74,11600.0,5.75,5.75,5.74,5.74,11600.0
2010-10-26 11:40:00,5.74,5.74,5.71,5.72,24000.0,5.74,5.74,5.71,5.72,24000.0
2010-10-26 11:45:00,5.72,5.73,5.71,5.72,39600.0,5.72,5.73,5.71,5.72,39600.0
2010-10-26 11:50:00,5.72,5.73,5.72,5.72,15600.0,5.72,5.73,5.72,5.72,15600.0
2010-10-26 11:55:00,5.72,5.74,5.72,5.74,8800.0,5.72,5.74,5.72,5.74,8800.0
2010-10-26 12:00:00,5.74,5.74,5.73,5.73,16000.0,5.74,5.74,5.73,5.73,16000.0
2010-10-26 12:05:00,5.73,5.73,5.71,5.73,22800.0,5.73,5.73,5.71,5.73,22800.0
2010-10-26 12:10:00,5.73,5.74,5.72,5.74,8800.0,5.73,5.74,5.72,5.74,8800.0
2010-10-26 12:15:00,5.74,5.74,5.72,5.73,11200.0,5.74,5.74,5.72,5.73,11200.0
2010-10-26 12:20:00,5.73,5.74,5.72,5.73,42400.0,5.73,5.74,5.72,5.73,42400.0
2010-10-26 12:25:00,5.73,5.74,5.73,5.74,24800.0,5.73,5.74,5.73,5.74,24800.0
2010-10-26 12:30:00,5.74,5.74,5.73,5.74,20000.0,5.74,5.74,5.73,5.74,20000.0
2010-10-26 12:35:00,5.74,5.75,5.74,5.74,11200.0,5.74,5.75,5.74,5.74,11200.0
2010-10-26 12:40:00,5.74,5.74,5.73,5.73,24400.0,5.74,5.74,5.73,5.73,24400.0
2010-10-26 12:45:00,5.73,5.74,5.73,5.74,14000.0,5.73,5.74,5.73,5.74,14000.0
2010-10-26 12:50:00,5.74,5.74,5.73,5.74,24800.0,5.74,5.74,5.73,5.74,24800.0
2010-10-26 12:55:00,5.74,5.75,5.74,5.75,6000.0,5.74,5.75,5.74,5.75,6000.0
2010-10-26 13:00:00,5.75,5.75,5.74,5.75,11600.0,5.75,5.75,5.74,5.75,11600.0
2010-10-26 13:05:00,5.75,5.76,5.75,5.76,1200.0,5.75,5.76,5.75,5.76,1200.0
2010-10-26 13:10:00,5.75,5.75,5.74,5.75,30800.0,5.75,5.75,5.74,5.75,30800.0
2010-10-26 13:15:00,5.75,5.75,5.75,5.75,22800.0,5.75,5.75,5.75,5.75,22800.0
2010-10-26 13:20:00,5.75,5.75,5.75,5.75,14000.0,5.75,5.75,5.75,5.75,14000.0
2010-10-26 13:25:00,5.75,5.76,5.74,5.75,38400.0,5.75,5.76,5.74,5.75,38400.0
2010-10-26 13:30:00,5.75,5.75,5.74,5.75,20000.0,5.75,5.75,5.74,5.75,20000.0
2010-10-26 13:35:00,5.75,5.75,5.74,5.74,18400.0,5.75,5.75,5.74,5.74,18400.0
2010-10-26 13:40:00,5.74,5.75,5.74,5.75,14000.0,5.74,5.75,5.74,5.75,14000.0
2010-10-26 13:45:00,5.75,5.75,5.74,5.74,42000.0,5.75,5.75,5.74,5.74,42000.0
2010-10-26 13:50:00,5.74,5.75,5.73,5.75,79200.0,5.74,5.75,5.73,5.75,79200.0
2010-10-26 13:55:00,5.75,5.75,5.74,5.75,20000.0,5.75,5.75,5.74,5.75,20000.0
2010-10-26 14:00:00,5.75,5.75,5.75,5.75,40000.0,5.75,5.75,5.75,5.75,40000.0
2010-10-26 14:05:00,5.75,5.75,5.74,5.74,19200.0,5.75,5.75,5.74,5.74,19200.0
2010-10-26 14:10:00,5.74,5.74,5.73,5.74,21200.0,5.74,5.74,5.73,5.74,21200.0
2010-10-26 14:15:00,5.74,5.75,5.74,5.75,27600.0,5.74,5.75,5.74,5.75,27600.0
2010-10-26 14:20:00,5.75,5.75,5.74,5.75,16000.0,5.75,5.75,5.74,5.75,16000.0
2010-10-26 14:25:00,5.74,5.75,5.74,5.74,21200.0,5.74,5.75,5.74,5.74,21200.0
2010-10-26 14:30:00,5.74,5.74,5.72,5.73,52800.0,5.74,5.74,5.72,5.73,52800.0
2010-10-26 14:35:00,5.73,5.75,5.73,5.74,24400.0,5.73,5.75,5.73,5.74,24400.0
2010-10-26 14:40:00,5.74,5.74,5.73,5.74,35200.0,5.74,5.74,5.73,5.74,35200.0
2010-10-26 14:45:00,5.73,5.73,5.72,5.72,31200.0,5.73,5.73,5.72,5.72,31200.0
2010-10-26 14:50:00,5.72,5.72,5.71,5.72,15200.0,5.72,5.72,5.71,5.72,15200.0
2010-10-26 14:55:00,5.72,5.72,5.71,5.72,30000.0,5.72,5.72,5.71,5.72,30000.0
2010-10-26 15:00:00,5.71,5.72,5.71,5.72,28800.0,5.71,5.72,5.71,5.72,28800.0
2010-10-26 15:05:00,5.72,5.72,5.71,5.72,34400.0,5.72,5.72,5.71,5.72,34400.0
2010-10-26 15:10:00,5.72,5.72,5.71,5.72,22400.0,5.72,5.72,5.71,5.72,22400.0
2010-10-26 15:15:00,5.72,5.73,5.71,5.73,54000.0,5.72,5.73,5.71,5.73,54000.0
2010-10-26 15:20:00,5.73,5.73,5.71,5.72,53600.0,5.73,5.73,5.71,5.72,53600.0
2010-10-26 15:25:00,5.72,5.72,5.71,5.72,49200.0,5.72,5.72,5.71,5.72,49200.0
2010-10-26 15:30:00,5.71,5.72,5.71,5.72,98400.0,5.71,5.72,5.71,5.72,98400.0
2010-10-26 15:35:00,5.72,5.72,5.71,5.72,72000.0,5.72,5.72,5.71,5.72,72000.0
2010-10-26 15:40:00,5.72,5.72,5.72,5.72,78800.0,5.72,5.72,5.72,5.72,78800.0
2010-10-26 15:45:00,5.72,5.72,5.72,5.72,142400.0,5.72,5.72,5.72,5.72,142400.0
2010-10-26 15:50:00,5.72,5.72,5.69,5.7,334800.0,5.72,5.72,5.69,5.7,334800.0
2010-10-26 15:55:00,5.7,5.72,5.7,5.71,276400.0,5.7,5.72,5.7,5.71,276400.0
2010-10-27 09:30:00,5.69,5.7,5.65,5.69,48800.0,5.69,5.7,5.65,5.69,48800.0
2010-10-27 09:35:00,5.69,5.69,5.66,5.68,36400.0,5.69,5.69,5.66,5.68,36400.0
2010-10-27 09:40:00,5.68,5.7,5.68,5.68,30000.0,5.68,5.7,5.68,5.68,30000.0
2010-10-27 09:45:00,5.68,5.68,5.67,5.68,27200.0,5.68,5.68,5.67,5.68,27200.0
2010-10-27 09:50:00,5.68,5.7,5.68,5.69,16000.0,5.68,5.7,5.68,5.69,16000.0
2010-10-27 09:55:00,5.69,5.74,5.68,5.73,64000.0,5.69,5.74,5.68,5.73,64000.0
2010-10-27 10:00:00,5.73,5.74,5.71,5.72,31200.0,5.73,5.74,5.71,5.72,31200.0
2010-10-27 10:05:00,5.72,5.72,5.71,5.72,12400.0,5.72,5.72,5.71,5.72,12400.0
2010-10-27 10:10:00,5.72,5.73,5.71,5.72,17200.0,5.72,5.73,5.71,5.72,17200.0
2010-10-27 10:15:00,5.72,5.73,5.71,5.71,7600.0,5.72,5.73,5.71,5.71,7600.0
2010-10-27 10:20:00,5.7,5.72,5.7,5.7,26800.0,5.7,5.72,5.7,5.7,26800.0
2010-10-27 10:25:00,5.7,5.73,5.7,5.72,30000.0,5.7,5.73,5.7,5.72,30000.0
2010-10-27 10:30:00,5.72,5.73,5.7,5.72,18000.0,5.72,5.73,5.7,5.72,18000.0
2010-10-27 10:35:00,5.72,5.72,5.71,5.71,11200.0,5.72,5.72,5.71,5.71,11200.0
2010-10-27 10:40:00,5.71,5.71,5.7,5.7,10000.0,5.71,5.71,5.7,5.7,10000.0
2010-10-27 10:45:00,5.69,5.71,5.69,5.71,18000.0,5.69,5.71,5.69,5.71,18000.0
2010-10-27 10:50:00,5.7,5.72,5.69,5.71,22000.0,5.7,5.72,5.69,5.71,22000.0
2010-10-27 10:55:00,5.72,5.72,5.69,5.69,12400.0,5.72,5.72,5.69,5.69,12400.0
2010-10-27 11:00:00,5.69,5.7,5.69,5.7,37600.0,5.69,5.7,5.69,5.7,37600.0
2010-10-27 11:05:00,5.7,5.7,5.69,5.7,43600.0,5.7,5.7,5.69,5.7,43600.0
2010-10-27 11:10:00,5.7,5.7,5.69,5.7,12400.0,5.7,5.7,5.69,5.7,12400.0
2010-10-27 11:15:00,5.69,5.7,5.69,5.7,14400.0,5.69,5.7,5.69,5.7,14400.0
2010-10-27 11:20:00,5.7,5.72,5.7,5.7,14000.0,5.7,5.72,5.7,5.7,14000.0
2010-10-27 11:25:00,5.7,5.7,5.69,5.69,32400.0,5.7,5.7,5.69,5.69,32400.0
2010-10-27 11:30:00,5.7,5.7,5.68,5.69,31200.0,5.7,5.7,5.68,5.69,31200.0
2010-10-27 11:35:00,5.69,5.73,5.69,5.72,16400.0,5.69,5.73,5.69,5.72,16400.0
2010-10-27 11:40:00,5.72,5.74,5.72,5.73,8400.0,5.72,5.74,5.72,5.73,8400.0
2010-10-27 11:45:00,5.74,5.74,5.73,5.73,9600.0,5.74,5.74,5.73,5.73,9600.0
2010-10-27 11:50:00,5.73,5.75,5.73,5.74,9600.0,5.73,5.75,5.73,5.74,9600.0
2010-10-27 11:55:00,5.73,5.74,5.73,5.73,13200.0,5.73,5.74,5.73,5.73,13200.0
2010-10-27 12:00:00,5.73,5.73,5.72,5.73,7600.0,5.73,5.73,5.72,5.73,7600.0
2010-10-27 12:05:00,5.73,5.73,5.72,5.72,4800.0,5.73,5.73,5.72,5.72,4800.0
2010-10-27 12:10:00,5.72,5.75,5.72,5.74,14400.0,5.72,5.75,5.72,5.74,14400.0
2010-10-27 12:15:00,5.73,5.74,5.73,5.73,4400.0,5.73,5.74,5.73,5.73,4400.0
2010-10-27 12:20:00,5.73,5.73,5.72,5.73,14800.0,5.73,5.73,5.72,5.73,14800.0
2010-10-27 12:25:00,5.73,5.73,5.72,5.72,8800.0,5.73,5.73,5.72,5.72,8800.0
2010-10-27 12:30:00,5.72,5.72,5.71,5.71,9200.0,5.72,5.72,5.71,5.71,9200.0
2010-10-27 12:35:00,5.71,5.71,5.7,5.7,7600.0,5.71,5.71,5.7,5.7,7600.0
2010-10-27 12:40:00,5.71,5.71,5.69,5.69,8400.0,5.71,5.71,5.69,5.69,8400.0
2010-10-27 12:45:00,5.69,5.69,5.69,5.69,14000.0,5.69,5.69,5.69,5.69,14000.0
2010-10-27 12:50:00,5.69,5.69,5.68,5.68,10400.0,5.69,5.69,5.68,5.68,10400.0
2010-10-27 12:55:00,5.68,5.68,5.68,5.68,7600.0,5.68,5.68,5.68,5.68,7600.0
2010-10-27 13:00:00,5.67,5.68,5.67,5.68,12400.0,5.67,5.68,5.67,5.68,12400.0
2010-10-27 13:05:00,5.68,5.68,5.68,5.68,10800.0,5.68,5.68,5.68,5.68,10800.0
2010-10-27 13:10:00,5.68,5.68,5.68,5.68,24800.0,5.68,5.68,5.68,5.68,24800.0
2010-10-27 13:15:00,5.68,5.68,5.67,5.67,16800.0,5.68,5.68,5.67,5.67,16800.0
2010-10-27 13:20:00,5.68,5.68,5.67,5.68,10000.0,5.68,5.68,5.67,5.68,10000.0
2010-10-27 13:25:00,5.68,5.69,5.68,5.69,8400.0,5.68,5.69,5.68,5.69,8400.0
2010-10-27 13:30:00,5.69,5.69,5.68,5.69,18400.0,5.69,5.69,5.68,5.69,18400.0
2010-10-27 13:35:00,5.68,5.69,5.68,5.69,7200.0,5.68,5.69,5.68,5.69,7200.0
2010-10-27 13:40:00,5.69,5.69,5.68,5.69,9200.0,5.69,5.69,5.68,5.69,9200.0
2010-10-27 13:45:00,5.69,5.69,5.69,5.69,6000.0,5.69,5.69,5.69,5.69,6000.0
2010-10-27 13:50:00,5.69,5.69,5.68,5.68,13600.0,5.69,5.69,5.68,5.68,13600.0
2010-10-27 13:55:00,5.68,5.7,5.68,5.69,32800.0,5.68,5.7,5.68,5.69,32800.0
2010-10-27 14:00:00,5.69,5.71,5.69,5.7,4400.0,5.69,5.71,5.69,5.7,4400.0
2010-10-27 14:05:00,5.7,5.71,5.7,5.71,14400.0,5.7,5.71,5.7,5.71,14400.0
2010-10-27 14:10:00,5.71,5.71,5.71,5.71,4400.0,5.71,5.71,5.71,5.71,4400.0
2010-10-27 14:15:00,5.71,5.71,5.7,5.7,11600.0,5.71,5.71,5.7,5.7,11600.0
2010-10-27 14:20:00,5.7,5.7,5.69,5.69,14400.0,5.7,5.7,5.69,5.69,14400.0
2010-10-27 14:25:00,5.69,5.7,5.69,5.69,18800.0,5.69,5.7,5.69,5.69,18800.0
2010-10-27 14:30:00,5.68,5.69,5.68,5.69,6800.0,5.68,5.69,5.68,5.69,6800.0
2010-10-27 14:35:00,5.69,5.69,5.68,5.69,24800.0,5.69,5.69,5.68,5.69,24800.0
2010-10-27 14:40:00,5.7,5.71,5.7,5.7,8000.0,5.7,5.71,5.7,5.7,8000.0
2010-10-27 14:45:00,5.7,5.7,5.7,5.7,6800.0,5.7,5.7,5.7,5.7,6800.0
2010-10-27 14:50:00,5.7,5.7,5.69,5.69,9600.0,5.7,5.7,5.69,5.69,9600.0
2010-10-27 14:55:00,5.69,5.69,5.69,5.69,22800.0,5.69,5.69,5.69,5.69,22800.0
2010-10-27 15:00:00,5.69,5.7,5.69,5.69,18400.0,5.69,5.7,5.69,5.69,18400.0
2010-10-27 15:05:00,5.69,5.7,5.69,5.69,25600.0,5.69,5.7,5.69,5.69,25600.0
2010-10-27 15:10:00,5.69,5.7,5.69,5.69,20800.0,5.69,5.7,5.69,5.69,20800.0
2010-10-27 15:15:00,5.69,5.7,5.69,5.7,22800.0,5.69,5.7,5.69,5.7,22800.0
2010-10-27 15:20:00,5.69,5.7,5.69,5.7,26400.0,5.69,5.7,5.69,5.7,26400.0
2010-10-27 15:25:00,5.7,5.71,5.7,5.7,18400.0,5.7,5.71,5.7,5.7,18400.0
2010-10-27 15:30:00,5.7,5.71,5.7,5.71,24000.0,5.7,5.71,5.7,5.71,24000.0
2010-10-27 15:35:00,5.71,5.72,5.71,5.72,21600.0,5.71,5.72,5.71,5.72,21600.0
2010-10-27 15:40:00,5.71,5.72,5.71,5.71,23200.0,5.71,5.72,5.71,5.71,23200.0
2010-10-27 15:45:00,5.71,5.72,5.7,5.7,40000.0,5.71,5.72,5.7,5.7,40000.0
2010-10-27 15:50:00,5.7,5.72,5.7,5.71,48400.0,5.7,5.72,5.7,5.71,48400.0
2010-10-27 15:55:00,5.71,5.72,5.71,5.71,83600.0,5.71,5.72,5.71,5.71,83600.0
2010-10-28 09:30:00,5.67,5.68,5.63,5.66,106800.0,5.67,5.68,5.63,5.66,106800.0
2010-10-28 09:35:00,5.65,5.7,5.65,5.68,60800.0,5.65,5.7,5.65,5.68,60800.0
2010-10-28 09:40:00,5.67,5.68,5.66,5.66,24800.0,5.67,5.68,5.66,5.66,24800.0
2010-10-28 09:45:00,5.67,5.68,5.66,5.66,14000.0,5.67,5.68,5.66,5.66,14000.0
2010-10-28 09:50:00,5.66,5.67,5.66,5.67,30000.0,5.66,5.67,5.66,5.67,30000.0
2010-10-28 09:55:00,5.67,5.68,5.66,5.67,35600.0,5.67,5.68,5.66,5.67,35600.0
2010-10-28 10:00:00,5.67,5.68,5.67,5.68,24400.0,5.67,5.68,5.67,5.68,24400.0
2010-10-28 10:05:00,5.68,5.68,5.66,5.68,60400.0,5.68,5.68,5.66,5.68,60400.0
2010-10-28 10:10:00,5.68,5.68,5.67,5.67,45600.0,5.68,5.68,5.67,5.67,45600.0
2010-10-28 10:15:00,5.67,5.67,5.66,5.67,29600.0,5.67,5.67,5.66,5.67,29600.0
2010-10-28 10:20:00,5.66,5.66,5.64,5.65,31600.0,5.66,5.66,5.64,5.65,31600.0
2010-10-28 10:25:00,5.65,5.69,5.64,5.66,38000.0,5.65,5.69,5.64,5.66,38000.0
2010-10-28 10:30:00,5.67,5.67,5.66,5.66,8400.0,5.67,5.67,5.66,5.66,8400.0
2010-10-28 10:35:00,5.66,5.67,5.65,5.65,21600.0,5.66,5.67,5.65,5.65,21600.0
2010-10-28 10:40:00,5.66,5.67,5.66,5.66,11200.0,5.66,5.67,5.66,5.66,11200.0
2010-10-28 10:45:00,5.66,5.66,5.65,5.66,30400.0,5.66,5.66,5.65,5.66,30400.0
2010-10-28 10:50:00,5.66,5.66,5.62,5.64,20400.0,5.66,5.66,5.62,5.64,20400.0
2010-10-28 10:55:00,5.64,5.65,5.63,5.64,36000.0,5.64,5.65,5.63,5.64,36000.0
2010-10-28 11:00:00,5.65,5.65,5.64,5.65,8400.0,5.65,5.65,5.64,5.65,8400.0
2010-10-28 11:05:00,5.65,5.65,5.64,5.65,12800.0,5.65,5.65,5.64,5.65,12800.0
2010-10-28 11:10:00,5.65,5.65,5.64,5.65,41200.0,5.65,5.65,5.64,5.65,41200.0
2010-10-28 11:15:00,5.65,5.65,5.64,5.64,46000.0,5.65,5.65,5.64,5.64,46000.0
2010-10-28 11:20:00,5.65,5.65,5.65,5.65,6400.0,5.65,5.65,5.65,5.65,6400.0
2010-10-28 11:25:00,5.66,5.66,5.64,5.64,83200.0,5.66,5.66,5.64,5.64,83200.0
2010-10-28 11:30:00,5.64,5.64,5.62,5.64,28000.0,5.64,5.64,5.62,5.64,28000.0
2010-10-28 11:35:00,5.64,5.65,5.64,5.64,60000.0,5.64,5.65,5.64,5.64,60000.0
2010-10-28 11:40:00,5.64,5.65,5.64,5.65,42400.0,5.64,5.65,5.64,5.65,42400.0
2010-10-28 11:45:00,5.65,5.65,5.64,5.64,25600.0,5.65,5.65,5.64,5.64,25600.0
2010-10-28 11:50:00,5.64,5.65,5.64,5.65,8400.0,5.64,5.65,5.64,5.65,8400.0
2010-10-28 11:55:00,5.65,5.65,5.64,5.64,28000.0,5.65,5.65,5.64,5.64,28000.0
2010-10-28 12:00:00,5.64,5.65,5.63,5.65,58000.0,5.64,5.65,5.63,5.65,58000.0
2010-10-28 12:05:00,5.65,5.65,5.65,5.65,2000.0,5.65,5.65,5.65,5.65,2000.0
2010-10-28 12:10:00,5.65,5.65,5.64,5.64,21200.0,5.65,5.65,5.64,5.64,21200.0
2010-10-28 12:15:00,5.64,5.65,5.64,5.65,11600.0,5.64,5.65,5.64,5.65,11600.0
2010-10-28 12:20:00,5.65,5.65,5.64,5.64,8000.0,5.65,5.65,5.64,5.64,8000.0
2010-10-28 12:25:00,5.64,5.64,5.63,5.63,19200.0,5.64,5.64,5.63,5.63,19200.0
2010-10-28 12:30:00,5.63,5.65,5.63,5.65,25200.0,5.63,5.65,5.63,5.65,25200.0
2010-10-28 12:35:00,5.65,5.65,5.63,5.64,20000.0,5.65,5.65,5.63,5.64,20000.0
2010-10-28 12:40:00,5.64,5.64,5.62,5.63,79600.0,5.64,5.64,5.62,5.63,79600.0
2010-10-28 12:45:00,5.64,5.64,5.62,5.62,11600.0,5.64,5.64,5.62,5.62,11600.0
2010-10-28 12:50:00,5.63,5.63,5.62,5.62,8800.0,5.63,5.63,5.62,5.62,8800.0
2010-10-28 12:55:00,5.62,5.63,5.61,5.61,13600.0,5.62,5.63,5.61,5.61,13600.0
2010-10-28 13:00:00,5.62,5.62,5.61,5.61,7600.0,5.62,5.62,5.61,5.61,7600.0
2010-10-28 13:05:00,5.62,5.63,5.62,5.63,6000.0,5.62,5.63,5.62,5.63,6000.0
2010-10-28 13:10:00,5.63,5.63,5.63,5.63,2000.0,5.63,5.63,5.63,5.63,2000.0
2010-10-28 13:15:00,5.64,5.64,5.64,5.64,10000.0,5.64,5.64,5.64,5.64,10000.0
2010-10-28 13:20:00,5.64,5.64,5.62,5.62,7200.0,5.64,5.64,5.62,5.62,7200.0
2010-10-28 13:25:00,5.62,5.63,5.62,5.62,6400.0,5.62,5.63,5.62,5.62,6400.0
2010-10-28 13:30:00,5.63,5.63,5.61,5.61,6800.0,5.63,5.63,5.61,5.61,6800.0
2010-10-28 13:35:00,5.61,5.63,5.6,5.62,14800.0,5.61,5.63,5.6,5.62,14800.0
2010-10-28 13:40:00,5.62,5.62,5.6,5.61,27600.0,5.62,5.62,5.6,5.61,27600.0
2010-10-28 13:45:00,5.61,5.61,5.61,5.61,24000.0,5.61,5.61,5.61,5.61,24000.0
2010-10-28 13:50:00,5.61,5.61,5.61,5.61,10800.0,5.61,5.61,5.61,5.61,10800.0
2010-10-28 13:55:00,5.61,5.62,5.61,5.61,13200.0,5.61,5.62,5.61,5.61,13200.0
2010-10-28 14:00:00,5.61,5.61,5.61,5.61,19600.0,5.61,5.61,5.61,5.61,19600.0
2010-10-28 14:05:00,5.61,5.62,5.61,5.62,21200.0,5.61,5.62,5.61,5.62,21200.0
2010-10-28 14:10:00,5.62,5.63,5.62,5.62,6400.0,5.62,5.63,5.62,5.62,6400.0
2010-10-28 14:15:00,5.62,5.62,5.61,5.62,40800.0,5.62,5.62,5.61,5.62,40800.0
2010-10-28 14:20:00,5.62,5.62,5.61,5.61,7200.0,5.62,5.62,5.61,5.61,7200.0
2010-10-28 14:25:00,5.62,5.62,5.61,5.61,31600.0,5.62,5.62,5.61,5.61,31600.0
2010-10-28 14:30:00,5.61,5.62,5.61,5.62,28000.0,5.61,5.62,5.61,5.62,28000.0
2010-10-28 14:35:00,5.62,5.62,5.61,5.62,32000.0,5.62,5.62,5.61,5.62,32000.0
2010-10-28 14:40:00,5.61,5.62,5.61,5.62,38800.0,5.61,5.62,5.61,5.62,38800.0
2010-10-28 14:45:00,5.62,5.63,5.61,5.63,38800.0,5.62,5.63,5.61,5.63,38800.0
2010-10-28 14:50:00,5.63,5.63,5.63,5.63,8800.0,5.63,5.63,5.63,5.63,8800.0
2010-10-28 14:55:00,5.63,5.63,5.63,5.63,7200.0,5.63,5.63,5.63,5.63,7200.0
2010-10-28 15:00:00,5.63,5.63,5.62,5.63,23200.0,5.63,5.63,5.62,5.63,23200.0
2010-10-28 15:05:00,5.63,5.63,5.62,5.63,21200.0,5.63,5.63,5.62,5.63,21200.0
2010-10-28 15:10:00,5.63,5.63,5.61,5.61,34000.0,5.63,5.63,5.61,5.61,34000.0
2010-10-28 15:15:00,5.61,5.62,5.61,5.61,30000.0,5.61,5.62,5.61,5.61,30000.0
2010-10-28 15:20:00,5.61,5.62,5.61,5.61,31600.0,5.61,5.62,5.61,5.61,31600.0
2010-10-28 15:25:00,5.61,5.62,5.61,5.61,28000.0,5.61,5.62,5.61,5.61,28000.0
2010-10-28 15:30:00,5.62,5.63,5.62,5.63,36800.0,5.62,5.63,5.62,5.63,36800.0
2010-10-28 15:35:00,5.63,5.63,5.62,5.62,26400.0,5.63,5.63,5.62,5.62,26400.0
2010-10-28 15:40:00,5.62,5.63,5.62,5.63,56400.0,5.62,5.63,5.62,5.63,56400.0
2010-10-28 15:45:00,5.63,5.63,5.62,5.63,57200.0,5.63,5.63,5.62,5.63,57200.0
2010-10-28 15:50:00,5.63,5.64,5.62,5.63,71600.0,5.63,5.64,5.62,5.63,71600.0
2010-10-28 15:55:00,5.63,5.63,5.62,5.63,144400.0,5.63,5.63,5.62,5.63,144400.0
2010-10-29 09:30:00,5.62,5.63,5.59,5.61,24800.0,5.62,5.63,5.59,5.61,24800.0
2010-10-29 09:35:00,5.61,5.62,5.57,5.57,11600.0,5.61,5.62,5.57,5.57,11600.0
2010-10-29 09:40:00,5.58,5.6,5.56,5.58,33200.0,5.58,5.6,5.56,5.58,33200.0
2010-10-29 09:45:00,5.58,5.59,5.56,5.59,32000.0,5.58,5.59,5.56,5.59,32000.0
2010-10-29 09:50:00,5.59,5.6,5.58,5.59,34400.0,5.59,5.6,5.58,5.59,34400.0
2010-10-29 09:55:00,5.6,5.6,5.58,5.6,113600.0,5.6,5.6,5.58,5.6,113600.0
2010-10-29 10:00:00,5.6,5.6,5.58,5.59,38800.0,5.6,5.6,5.58,5.59,38800.0
2010-10-29 10:05:00,5.59,5.62,5.59,5.59,25200.0,5.59,5.62,5.59,5.59,25200.0
2010-10-29 10:10:00,5.59,5.6,5.59,5.59,114800.0,5.59,5.6,5.59,5.59,114800.0
2010-10-29 10:15:00,5.59,5.6,5.59,5.59,21200.0,5.59,5.6,5.59,5.59,21200.0
2010-10-29 10:20:00,5.59,5.6,5.59,5.59,18000.0,5.59,5.6,5.59,5.59,18000.0
2010-10-29 10:25:00,5.6,5.6,5.59,5.59,16000.0,5.6,5.6,5.59,5.59,16000.0
2010-10-29 10:30:00,5.59,5.6,5.58,5.58,13600.0,5.59,5.6,5.58,5.58,13600.0
2010-10-29 10:35:00,5.59,5.6,5.59,5.59,18800.0,5.59,5.6,5.59,5.59,18800.0
2010-10-29 10:40:00,5.59,5.6,5.58,5.59,10000.0,5.59,5.6,5.58,5.59,10000.0
2010-10-29 10:45:00,5.59,5.6,5.59,5.59,15600.0,5.59,5.6,5.59,5.59,15600.0
2010-10-29 10:50:00,5.6,5.6,5.59,5.59,12400.0,5.6,5.6,5.59,5.59,12400.0
2010-10-29 10:55:00,5.59,5.6,5.59,5.6,16000.0,5.59,5.6,5.59,5.6,16000.0
2010-10-29 11:00:00,5.6,5.6,5.6,5.6,15600.0,5.6,5.6,5.6,5.6,15600.0
2010-10-29 11:05:00,5.6,5.61,5.6,5.61,13200.0,5.6,5.61,5.6,5.61,13200.0
2010-10-29 11:10:00,5.62,5.63,5.61,5.62,12000.0,5.62,5.63,5.61,5.62,12000.0
2010-10-29 11:15:00,5.62,5.63,5.62,5.63,32000.0,5.62,5.63,5.62,5.63,32000.0
2010-10-29 11:20:00,5.63,5.63,5.63,5.63,7600.0,5.63,5.63,5.63,5.63,7600.0
2010-10-29 11:25:00,5.63,5.63,5.63,5.63,14800.0,5.63,5.63,5.63,5.63,14800.0
2010-10-29 11:30:00,5.63,5.63,5.62,5.62,12400.0,5.63,5.63,5.62,5.62,12400.0
2010-10-29 11:35:00,5.63,5.63,5.62,5.63,14000.0,5.63,5.63,5.62,5.63,14000.0
2010-10-29 11:40:00,5.64,5.64,5.63,5.63,6800.0,5.64,5.64,5.63,5.63,6800.0
2010-10-29 11:45:00,5.63,5.63,5.62,5.63,12000.0,5.63,5.63,5.62,5.63,12000.0
2010-10-29 11:50:00,5.63,5.63,5.62,5.63,10000.0,5.63,5.63,5.62,5.63,10000.0
2010-10-29 11:55:00,5.63,5.63,5.63,5.63,4000.0,5.63,5.63,5.63,5.63,4000.0
2010-10-29 12:00:00,5.64,5.64,5.62,5.62,14800.0,5.64,5.64,5.62,5.62,14800.0
2010-10-29 12:05:00,5.63,5.63,5.62,5.63,53200.0,5.63,5.63,5.62,5.63,53200.0
2010-10-29 12:10:00,5.63,5.63,5.62,5.63,9200.0,5.63,5.63,5.62,5.63,9200.0
2010-10-29 12:15:00,5.63,5.63,5.62,5.63,6800.0,5.63,5.63,5.62,5.63,6800.0
2010-10-29 12:20:00,5.63,5.63,5.62,5.63,6800.0,5.63,5.63,5.62,5.63,6800.0
2010-10-29 12:25:00,5.63,5.63,5.63,5.63,8800.0,5.63,5.63,5.63,5.63,8800.0
2010-10-29 12:30:00,5.63,5.63,5.63,5.63,4400.0,5.63,5.63,5.63,5.63,4400.0
2010-10-29 12:35:00,5.63,5.64,5.63,5.64,4800.0,5.63,5.64,5.63,5.64,4800.0
2010-10-29 12:40:00,5.64,5.64,5.63,5.63,2000.0,5.64,5.64,5.63,5.63,2000.0
2010-10-29 12:45:00,5.63,5.63,5.63,5.63,11200.0,5.63,5.63,5.63,5.63,11200.0
2010-10-29 12:50:00,5.63,5.63,5.62,5.63,10000.0,5.63,5.63,5.62,5.63,10000.0
2010-10-29 12:55:00,5.63,5.63,5.63,5.63,4400.0,5.63,5.63,5.63,5.63,4400.0
2010-10-29 13:00:00,5.64,5.64,5.63,5.63,3200.0,5.64,5.64,5.63,5.63,3200.0
2010-10-29 13:05:00,5.63,5.63,5.62,5.62,10800.0,5.63,5.63,5.62,5.62,10800.0
2010-10-29 13:10:00,5.62,5.63,5.62,5.62,6800.0,5.62,5.63,5.62,5.62,6800.0
2010-10-29 13:15:00,5.62,5.62,5.62,5.62,7600.0,5.62,5.62,5.62,5.62,7600.0
2010-10-29 13:20:00,5.62,5.62,5.61,5.62,8400.0,5.62,5.62,5.61,5.62,8400.0
2010-10-29 13:25:00,5.62,5.62,5.61,5.61,8400.0,5.62,5.62,5.61,5.61,8400.0
2010-10-29 13:30:00,5.62,5.62,5.61,5.61,6400.0,5.62,5.62,5.61,5.61,6400.0
2010-10-29 13:35:00,5.61,5.61,5.58,5.6,265200.0,5.61,5.61,5.58,5.6,265200.0
2010-10-29 13:40:00,5.6,5.6,5.59,5.6,7200.0,5.6,5.6,5.59,5.6,7200.0
2010-10-29 13:45:00,5.6,5.61,5.6,5.6,10800.0,5.6,5.61,5.6,5.6,10800.0
2010-10-29 13:50:00,5.6,5.61,5.6,5.61,14000.0,5.6,5.61,5.6,5.61,14000.0
2010-10-29 13:55:00,5.6,5.61,5.6,5.61,10400.0,5.6,5.61,5.6,5.61,10400.0
2010-10-29 14:00:00,5.61,5.61,5.6,5.6,5600.0,5.61,5.61,5.6,5.6,5600.0
2010-10-29 14:05:00,5.61,5.61,5.6,5.6,12800.0,5.61,5.61,5.6,5.6,12800.0
2010-10-29 14:10:00,5.6,5.6,5.6,5.6,12000.0,5.6,5.6,5.6,5.6,12000.0
2010-10-29 14:15:00,5.6,5.6,5.59,5.59,12400.0,5.6,5.6,5.59,5.59,12400.0
2010-10-29 14:20:00,5.59,5.6,5.59,5.6,9200.0,5.59,5.6,5.59,5.6,9200.0
2010-10-29 14:25:00,5.6,5.6,5.59,5.59,10400.0,5.6,5.6,5.59,5.59,10400.0
2010-10-29 14:30:00,5.59,5.59,5.59,5.59,16000.0,5.59,5.59,5.59,5.59,16000.0
2010-10-29 14:35:00,5.59,5.59,5.59,5.59,45600.0,5.59,5.59,5.59,5.59,45600.0
2010-10-29 14:40:00,5.59,5.59,5.58,5.59,12800.0,5.59,5.59,5.58,5.59,12800.0
2010-10-29 14:45:00,5.59,5.59,5.59,5.59,103200.0,5.59,5.59,5.59,5.59,103200.0
2010-10-29 14:50:00,5.59,5.59,5.59,5.59,4000.0,5.59,5.59,5.59,5.59,4000.0
2010-10-29 14:55:00,5.59,5.6,5.59,5.59,14000.0,5.59,5.6,5.59,5.59,14000.0
2010-10-29 15:00:00,5.6,5.6,5.59,5.59,16000.0,5.6,5.6,5.59,5.59,16000.0
2010-10-29 15:05:00,5.6,5.6,5.59,5.59,15600.0,5.6,5.6,5.59,5.59,15600.0
2010-10-29 15:10:00,5.59,5.59,5.59,5.59,16800.0,5.59,5.59,5.59,5.59,16800.0
2010-10-29 15:15:00,5.59,5.59,5.59,5.59,7200.0,5.59,5.59,5.59,5.59,7200.0
2010-10-29 15:20:00,5.59,5.59,5.58,5.58,91600.0,5.59,5.59,5.58,5.58,91600.0
2010-10-29 15:25:00,5.58,5.58,5.58,5.58,14800.0,5.58,5.58,5.58,5.58,14800.0
2010-10-29 15:30:00,5.58,5.58,5.58,5.58,20400.0,5.58,5.58,5.58,5.58,20400.0
2010-10-29 15:35:00,5.58,5.59,5.58,5.58,18000.0,5.58,5.59,5.58,5.58,18000.0
2010-10-29 15:40:00,5.58,5.59,5.58,5.58,22000.0,5.58,5.59,5.58,5.58,22000.0
2010-10-29 15:45:00,5.58,5.59,5.58,5.58,57200.0,5.58,5.59,5.58,5.58,57200.0
2010-10-29 15:50:00,5.58,5.59,5.58,5.59,79600.0,5.58,5.59,5.58,5.59,79600.0
2010-10-29 15:55:00,5.59,5.59,5.58,5.59,103200.0,5.59,5.59,5.58,5.59,103200.0
2010-11-01 09:30:00,5.61,5.61,5.58,5.59,14800.0,5.61,5.61,5.58,5.59,14800.0
2010-11-01 09:35:00,5.59,5.59,5.58,5.59,12400.0,5.59,5.59,5.58,5.59,12400.0
2010-11-01 09:40:00,5.58,5.59,5.56,5.59,36800.0,5.58,5.59,5.56,5.59,36800.0
2010-11-01 09:45:00,5.59,5.61,5.59,5.6,12400.0,5.59,5.61,5.59,5.6,12400.0
2010-11-01 09:50:00,5.6,5.64,5.6,5.62,8800.0,5.6,5.64,5.6,5.62,8800.0
2010-11-01 09:55:00,5.61,5.62,5.57,5.59,11200.0,5.61,5.62,5.57,5.59,11200.0
2010-11-01 10:00:00,5.6,5.65,5.6,5.65,31600.0,5.6,5.65,5.6,5.65,31600.0
2010-11-01 10:05:00,5.66,5.68,5.66,5.66,14400.0,5.66,5.68,5.66,5.66,14400.0
2010-11-01 10:10:00,5.66,5.67,5.65,5.66,12800.0,5.66,5.67,5.65,5.66,12800.0
2010-11-01 10:15:00,5.66,5.68,5.65,5.65,20400.0,5.66,5.68,5.65,5.65,20400.0
2010-11-01 10:20:00,5.66,5.67,5.66,5.67,5200.0,5.66,5.67,5.66,5.67,5200.0
2010-11-01 10:25:00,5.66,5.66,5.65,5.66,6800.0,5.66,5.66,5.65,5.66,6800.0
2010-11-01 10:30:00,5.66,5.66,5.65,5.65,17600.0,5.66,5.66,5.65,5.65,17600.0
2010-11-01 10:35:00,5.65,5.65,5.65,5.65,3600.0,5.65,5.65,5.65,5.65,3600.0
2010-11-01 10:40:00,5.66,5.68,5.65,5.67,28400.0,5.66,5.68,5.65,5.67,28400.0
2010-11-01 10:45:00,5.66,5.67,5.65,5.66,14000.0,5.66,5.67,5.65,5.66,14000.0
2010-11-01 10:50:00,5.66,5.66,5.65,5.65,13200.0,5.66,5.66,5.65,5.65,13200.0
2010-11-01 10:55:00,5.65,5.65,5.64,5.65,23200.0,5.65,5.65,5.64,5.65,23200.0
2010-11-01 11:00:00,5.65,5.65,5.64,5.65,39600.0,5.65,5.65,5.64,5.65,39600.0
2010-11-01 11:05:00,5.65,5.65,5.65,5.65,12400.0,5.65,5.65,5.65,5.65,12400.0
2010-11-01 11:10:00,5.64,5.64,5.64,5.64,7600.0,5.64,5.64,5.64,5.64,7600.0
2010-11-01 11:15:00,5.64,5.65,5.64,5.64,33200.0,5.64,5.65,5.64,5.64,33200.0
2010-11-01 11:20:00,5.64,5.65,5.64,5.64,11600.0,5.64,5.65,5.64,5.64,11600.0
2010-11-01 11:25:00,5.64,5.67,5.64,5.66,71600.0,5.64,5.67,5.64,5.66,71600.0
2010-11-01 11:30:00,5.66,5.66,5.64,5.64,24000.0,5.66,5.66,5.64,5.64,24000.0
2010-11-01 11:35:00,5.64,5.65,5.64,5.65,17200.0,5.64,5.65,5.64,5.65,17200.0
2010-11-01 11:40:00,5.64,5.64,5.64,5.64,5600.0,5.64,5.64,5.64,5.64,5600.0
2010-11-01 11:45:00,5.64,5.65,5.64,5.64,6400.0,5.64,5.65,5.64,5.64,6400.0
2010-11-01 11:50:00,5.64,5.64,5.64,5.64,7600.0,5.64,5.64,5.64,5.64,7600.0
2010-11-01 11:55:00,5.64,5.64,5.64,5.64,6000.0,5.64,5.64,5.64,5.64,6000.0
2010-11-01 12:00:00,5.64,5.64,5.63,5.63,10000.0,5.64,5.64,5.63,5.63,10000.0
2010-11-01 12:05:00,5.64,5.64,5.63,5.63,7200.0,5.64,5.64,5.63,5.63,7200.0
2010-11-01 12:10:00,5.63,5.64,5.63,5.63,10800.0,5.63,5.64,5.63,5.63,10800.0
2010-11-01 12:15:00,5.63,5.63,5.63,5.63,3600.0,5.63,5.63,5.63,5.63,3600.0
2010-11-01 12:20:00,5.63,5.63,5.62,5.62,30800.0,5.63,5.63,5.62,5.62,30800.0
2010-11-01 12:25:00,5.62,5.62,5.62,5.62,7200.0,5.62,5.62,5.62,5.62,7200.0
2010-11-01 12:30:00,5.62,5.62,5.61,5.61,6000.0,5.62,5.62,5.61,5.61,6000.0
2010-11-01 12:35:00,5.61,5.62,5.61,5.61,8000.0,5.61,5.62,5.61,5.61,8000.0
2010-11-01 12:40:00,5.61,5.62,5.61,5.62,5600.0,5.61,5.62,5.61,5.62,5600.0
2010-11-01 12:45:00,5.62,5.62,5.61,5.61,22400.0,5.62,5.62,5.61,5.61,22400.0
2010-11-01 12:50:00,5.62,5.62,5.61,5.62,24000.0,5.62,5.62,5.61,5.62,24000.0
2010-11-01 12:55:00,5.61,5.62,5.61,5.62,2000.0,5.61,5.62,5.61,5.62,2000.0
2010-11-01 13:00:00,5.61,5.62,5.6,5.6,19200.0,5.61,5.62,5.6,5.6,19200.0
2010-11-01 13:05:00,5.6,5.6,5.58,5.59,17600.0,5.6,5.6,5.58,5.59,17600.0
2010-11-01 13:10:00,5.6,5.6,5.6,5.6,4800.0,5.6,5.6,5.6,5.6,4800.0
2010-11-01 13:15:00,5.6,5.61,5.6,5.6,7600.0,5.6,5.61,5.6,5.6,7600.0
2010-11-01 13:20:00,5.61,5.61,5.59,5.6,6000.0,5.61,5.61,5.59,5.6,6000.0
2010-11-01 13:25:00,5.6,5.6,5.58,5.59,10400.0,5.6,5.6,5.58,5.59,10400.0
2010-11-01 13:30:00,5.59,5.6,5.59,5.59,10000.0,5.59,5.6,5.59,5.59,10000.0
2010-11-01 13:35:00,5.59,5.6,5.59,5.6,8400.0,5.59,5.6,5.59,5.6,8400.0
2010-11-01 13:40:00,5.6,5.6,5.6,5.6,9600.0,5.6,5.6,5.6,5.6,9600.0
2010-11-01 13:45:00,5.6,5.6,5.59,5.59,5600.0,5.6,5.6,5.59,5.59,5600.0
2010-11-01 13:50:00,5.59,5.59,5.59,5.59,7600.0,5.59,5.59,5.59,5.59,7600.0
2010-11-01 13:55:00,5.59,5.59,5.58,5.58,10800.0,5.59,5.59,5.58,5.58,10800.0
2010-11-01 14:00:00,5.58,5.58,5.58,5.58,10000.0,5.58,5.58,5.58,5.58,10000.0
2010-11-01 14:05:00,5.58,5.58,5.58,5.58,4000.0,5.58,5.58,5.58,5.58,4000.0
2010-11-01 14:10:00,5.58,5.62,5.58,5.59,76000.0,5.58,5.62,5.58,5.59,76000.0
2010-11-01 14:15:00,5.59,5.59,5.57,5.58,17200.0,5.59,5.59,5.57,5.58,17200.0
2010-11-01 14:20:00,5.58,5.58,5.57,5.58,14400.0,5.58,5.58,5.57,5.58,14400.0
2010-11-01 14:25:00,5.57,5.57,5.56,5.56,11600.0,5.57,5.57,5.56,5.56,11600.0
2010-11-01 14:30:00,5.57,5.57,5.56,5.57,19600.0,5.57,5.57,5.56,5.57,19600.0
2010-11-01 14:35:00,5.57,5.57,5.56,5.56,10400.0,5.57,5.57,5.56,5.56,10400.0
2010-11-01 14:40:00,5.56,5.57,5.56,5.57,50400.0,5.56,5.57,5.56,5.57,50400.0
2010-11-01 14:45:00,5.57,5.57,5.56,5.56,10000.0,5.57,5.57,5.56,5.56,10000.0
2010-11-01 14:50:00,5.56,5.57,5.56,5.56,10800.0,5.56,5.57,5.56,5.56,10800.0
2010-11-01 14:55:00,5.56,5.57,5.56,5.57,23600.0,5.56,5.57,5.56,5.57,23600.0
2010-11-01 15:00:00,5.57,5.57,5.56,5.57,11200.0,5.57,5.57,5.56,5.57,11200.0
2010-11-01 15:05:00,5.57,5.57,5.54,5.55,53200.0,5.57,5.57,5.54,5.55,53200.0
2010-11-01 15:10:00,5.55,5.55,5.52,5.53,43600.0,5.55,5.55,5.52,5.53,43600.0
2010-11-01 15:15:00,5.53,5.54,5.53,5.54,18800.0,5.53,5.54,5.53,5.54,18800.0
2010-11-01 15:20:00,5.54,5.54,5.53,5.54,14800.0,5.54,5.54,5.53,5.54,14800.0
2010-11-01 15:25:00,5.54,5.54,5.53,5.53,15600.0,5.54,5.54,5.53,5.53,15600.0
2010-11-01 15:30:00,5.53,5.54,5.53,5.54,8400.0,5.53,5.54,5.53,5.54,8400.0
2010-11-01 15:35:00,5.54,5.54,5.54,5.54,12400.0,5.54,5.54,5.54,5.54,12400.0
2010-11-01 15:40:00,5.55,5.55,5.54,5.54,12800.0,5.55,5.55,5.54,5.54,12800.0
2010-11-01 15:45:00,5.54,5.57,5.54,5.57,18000.0,5.54,5.57,5.54,5.57,18000.0
2010-11-01 15:50:00,5.57,5.58,5.57,5.58,39600.0,5.57,5.58,5.57,5.58,39600.0
2010-11-01 15:55:00,5.58,5.59,5.57,5.58,57200.0,5.58,5.59,5.57,5.58,57200.0
2010-11-02 09:30:00,5.63,5.67,5.63,5.64,12400.0,5.63,5.67,5.63,5.64,12400.0
2010-11-02 09:35:00,5.64,5.64,5.62,5.62,1600.0,5.64,5.64,5.62,5.62,1600.0
2010-11-02 09:40:00,5.64,5.65,5.64,5.65,2800.0,5.64,5.65,5.64,5.65,2800.0
2010-11-02 09:45:00,5.66,5.67,5.65,5.67,8000.0,5.66,5.67,5.65,5.67,8000.0
2010-11-02 09:50:00,5.67,5.68,5.66,5.66,7600.0,5.67,5.68,5.66,5.66,7600.0
2010-11-02 09:55:00,5.67,5.68,5.66,5.67,18400.0,5.67,5.68,5.66,5.67,18400.0
2010-11-02 10:00:00,5.66,5.67,5.66,5.66,4000.0,5.66,5.67,5.66,5.66,4000.0
2010-11-02 10:05:00,5.67,5.68,5.67,5.68,5600.0,5.67,5.68,5.67,5.68,5600.0
2010-11-02 10:10:00,5.67,5.67,5.65,5.65,10400.0,5.67,5.67,5.65,5.65,10400.0
2010-11-02 10:15:00,5.66,5.66,5.65,5.65,4400.0,5.66,5.66,5.65,5.65,4400.0
2010-11-02 10:20:00,5.66,5.66,5.66,5.66,4400.0,5.66,5.66,5.66,5.66,4400.0
2010-11-02 10:25:00,5.65,5.66,5.64,5.66,8400.0,5.65,5.66,5.64,5.66,8400.0
2010-11-02 10:30:00,5.66,5.66,5.64,5.64,5200.0,5.66,5.66,5.64,5.64,5200.0
2010-11-02 10:35:00,5.64,5.64,5.64,5.64,3600.0,5.64,5.64,5.64,5.64,3600.0
2010-11-02 10:40:00,5.64,5.65,5.64,5.64,2400.0,5.64,5.65,5.64,5.64,2400.0
2010-11-02 10:45:00,5.64,5.65,5.63,5.63,10000.0,5.64,5.65,5.63,5.63,10000.0
2010-11-02 10:50:00,5.64,5.65,5.64,5.64,6000.0,5.64,5.65,5.64,5.64,6000.0
2010-11-02 10:55:00,5.64,5.65,5.64,5.64,1600.0,5.64,5.65,5.64,5.64,1600.0
2010-11-02 11:00:00,5.65,5.65,5.64,5.65,4800.0,5.65,5.65,5.64,5.65,4800.0
2010-11-02 11:05:00,5.66,5.67,5.65,5.67,3200.0,5.66,5.67,5.65,5.67,3200.0
2010-11-02 11:10:00,5.67,5.67,5.66,5.67,4400.0,5.67,5.67,5.66,5.67,4400.0
2010-11-02 11:15:00,5.66,5.67,5.66,5.67,2000.0,5.66,5.67,5.66,5.67,2000.0
2010-11-02 11:20:00,5.67,5.67,5.67,5.67,1200.0,5.67,5.67,5.67,5.67,1200.0
2010-11-02 11:25:00,5.67,5.67,5.67,5.67,2400.0,5.67,5.67,5.67,5.67,2400.0
2010-11-02 11:30:00,5.67,5.67,5.67,5.67,400.0,5.67,5.67,5.67,5.67,400.0
2010-11-02 11:35:00,5.67,5.67,5.66,5.66,14400.0,5.67,5.67,5.66,5.66,14400.0
2010-11-02 11:40:00,5.66,5.66,5.65,5.65,3200.0,5.66,5.66,5.65,5.65,3200.0
2010-11-02 11:45:00,5.66,5.67,5.65,5.66,10800.0,5.66,5.67,5.65,5.66,10800.0
2010-11-02 11:50:00,5.66,5.66,5.65,5.65,6400.0,5.66,5.66,5.65,5.65,6400.0
2010-11-02 11:55:00,5.65,5.65,5.65,5.65,2800.0,5.65,5.65,5.65,5.65,2800.0
2010-11-02 12:00:00,5.65,5.65,5.65,5.65,2400.0,5.65,5.65,5.65,5.65,2400.0
2010-11-02 12:05:00,5.65,5.65,5.65,5.65,1200.0,5.65,5.65,5.65,5.65,1200.0
2010-11-02 12:10:00,5.65,5.65,5.65,5.65,6000.0,5.65,5.65,5.65,5.65,6000.0
2010-11-02 12:15:00,5.64,5.65,5.64,5.65,3600.0,5.64,5.65,5.64,5.65,3600.0
2010-11-02 12:20:00,5.65,5.66,5.65,5.65,11200.0,5.65,5.66,5.65,5.65,11200.0
2010-11-02 12:25:00,5.64,5.65,5.64,5.65,4400.0,5.64,5.65,5.64,5.65,4400.0
2010-11-02 12:30:00,5.65,5.66,5.65,5.66,8800.0,5.65,5.66,5.65,5.66,8800.0
2010-11-02 12:35:00,5.65,5.66,5.65,5.65,4000.0,5.65,5.66,5.65,5.65,4000.0
2010-11-02 12:40:00,5.65,5.65,5.65,5.65,4000.0,5.65,5.65,5.65,5.65,4000.0
2010-11-02 12:45:00,5.66,5.66,5.65,5.66,18400.0,5.66,5.66,5.65,5.66,18400.0
2010-11-02 12:50:00,5.66,5.66,5.66,5.66,3600.0,5.66,5.66,5.66,5.66,3600.0
2010-11-02 12:55:00,5.66,5.66,5.65,5.66,8400.0,5.66,5.66,5.65,5.66,8400.0
2010-11-02 13:00:00,5.66,5.67,5.66,5.67,9600.0,5.66,5.67,5.66,5.67,9600.0
2010-11-02 13:05:00,5.67,5.67,5.67,5.67,12400.0,5.67,5.67,5.67,5.67,12400.0
2010-11-02 13:10:00,5.67,5.67,5.66,5.66,9200.0,5.67,5.67,5.66,5.66,9200.0
2010-11-02 13:15:00,5.66,5.66,5.65,5.65,16400.0,5.66,5.66,5.65,5.65,16400.0
2010-11-02 13:20:00,5.65,5.65,5.65,5.65,4800.0,5.65,5.65,5.65,5.65,4800.0
2010-11-02 13:25:00,5.65,5.65,5.65,5.65,3200.0,5.65,5.65,5.65,5.65,3200.0
2010-11-02 13:30:00,5.65,5.65,5.65,5.65,6400.0,5.65,5.65,5.65,5.65,6400.0
2010-11-02 13:35:00,5.65,5.66,5.65,5.65,4000.0,5.65,5.66,5.65,5.65,4000.0
2010-11-02 13:40:00,5.66,5.66,5.66,5.66,9200.0,5.66,5.66,5.66,5.66,9200.0
2010-11-02 13:45:00,5.66,5.67,5.66,5.67,2000.0,5.66,5.67,5.66,5.67,2000.0
2010-11-02 13:50:00,5.66,5.68,5.66,5.68,9200.0,5.66,5.68,5.66,5.68,9200.0
2010-11-02 13:55:00,5.68,5.69,5.68,5.69,14000.0,5.68,5.69,5.68,5.69,14000.0
2010-11-02 14:00:00,5.69,5.71,5.69,5.7,19200.0,5.69,5.71,5.69,5.7,19200.0
2010-11-02 14:05:00,5.7,5.71,5.7,5.71,17200.0,5.7,5.71,5.7,5.71,17200.0
2010-11-02 14:10:00,5.71,5.71,5.7,5.7,5600.0,5.71,5.71,5.7,5.7,5600.0
2010-11-02 14:15:00,5.7,5.7,5.68,5.68,22800.0,5.7,5.7,5.68,5.68,22800.0
2010-11-02 14:20:00,5.68,5.7,5.68,5.69,16400.0,5.68,5.7,5.68,5.69,16400.0
2010-11-02 14:25:00,5.69,5.7,5.69,5.7,4800.0,5.69,5.7,5.69,5.7,4800.0
2010-11-02 14:30:00,5.7,5.7,5.68,5.68,6800.0,5.7,5.7,5.68,5.68,6800.0
2010-11-02 14:35:00,5.68,5.69,5.68,5.68,6000.0,5.68,5.69,5.68,5.68,6000.0
2010-11-02 14:40:00,5.68,5.68,5.68,5.68,10800.0,5.68,5.68,5.68,5.68,10800.0
2010-11-02 14:45:00,5.68,5.68,5.68,5.68,2000.0,5.68,5.68,5.68,5.68,2000.0
2010-11-02 14:50:00,5.68,5.68,5.68,5.68,2800.0,5.68,5.68,5.68,5.68,2800.0
2010-11-02 14:55:00,5.68,5.68,5.67,5.68,1200.0,5.68,5.68,5.67,5.68,1200.0
2010-11-02 15:00:00,5.68,5.68,5.68,5.68,6800.0,5.68,5.68,5.68,5.68,6800.0
2010-11-02 15:05:00,5.68,5.68,5.68,5.68,4800.0,5.68,5.68,5.68,5.68,4800.0
2010-11-02 15:10:00,5.68,5.69,5.68,5.69,9200.0,5.68,5.69,5.68,5.69,9200.0
2010-11-02 15:15:00,5.69,5.7,5.69,5.7,6400.0,5.69,5.7,5.69,5.7,6400.0
2010-11-02 15:20:00,5.7,5.7,5.7,5.7,12400.0,5.7,5.7,5.7,5.7,12400.0
2010-11-02 15:25:00,5.7,5.7,5.69,5.7,6800.0,5.7,5.7,5.69,5.7,6800.0
2010-11-02 15:30:00,5.7,5.7,5.69,5.7,2000.0,5.7,5.7,5.69,5.7,2000.0
2010-11-02 15:35:00,5.7,5.7,5.7,5.7,7200.0,5.7,5.7,5.7,5.7,7200.0
2010-11-02 15:40:00,5.7,5.7,5.69,5.7,10000.0,5.7,5.7,5.69,5.7,10000.0
2010-11-02 15:45:00,5.7,5.72,5.7,5.71,51600.0,5.7,5.72,5.7,5.71,51600.0
2010-11-02 15:50:00,5.71,5.72,5.71,5.71,45200.0,5.71,5.72,5.71,5.71,45200.0
2010-11-02 15:55:00,5.71,5.72,5.7,5.71,109600.0,5.71,5.72,5.7,5.71,109600.0
2010-11-03 09:30:00,5.71,5.71,5.69,5.69,4000.0,5.71,5.71,5.69,5.69,4000.0
2010-11-03 09:35:00,5.7,5.73,5.68,5.71,6400.0,5.7,5.73,5.68,5.71,6400.0
2010-11-03 09:40:00,5.72,5.74,5.72,5.74,11200.0,5.72,5.74,5.72,5.74,11200.0
2010-11-03 09:45:00,5.74,5.75,5.73,5.73,3200.0,5.74,5.75,5.73,5.73,3200.0
2010-11-03 09:50:00,5.75,5.75,5.75,5.75,3600.0,5.75,5.75,5.75,5.75,3600.0
2010-11-03 09:55:00,5.75,5.75,5.73,5.73,5600.0,5.75,5.75,5.73,5.73,5600.0
2010-11-03 10:00:00,5.73,5.74,5.69,5.71,21600.0,5.73,5.74,5.69,5.71,21600.0
2010-11-03 10:05:00,5.71,5.72,5.71,5.72,4400.0,5.71,5.72,5.71,5.72,4400.0
2010-11-03 10:10:00,5.72,5.72,5.7,5.7,24000.0,5.72,5.72,5.7,5.7,24000.0
2010-11-03 10:15:00,5.7,5.71,5.7,5.7,9600.0,5.7,5.71,5.7,5.7,9600.0
2010-11-03 10:20:00,5.68,5.68,5.67,5.67,12800.0,5.68,5.68,5.67,5.67,12800.0
2010-11-03 10:25:00,5.67,5.68,5.67,5.67,1600.0,5.67,5.68,5.67,5.67,1600.0
2010-11-03 10:30:00,5.67,5.67,5.65,5.66,14400.0,5.67,5.67,5.65,5.66,14400.0
2010-11-03 10:35:00,5.66,5.67,5.65,5.65,14400.0,5.66,5.67,5.65,5.65,14400.0
2010-11-03 10:40:00,5.65,5.65,5.64,5.64,12000.0,5.65,5.65,5.64,5.64,12000.0
2010-11-03 10:45:00,5.64,5.64,5.63,5.63,18000.0,5.64,5.64,5.63,5.63,18000.0
2010-11-03 10:50:00,5.63,5.63,5.62,5.63,16800.0,5.63,5.63,5.62,5.63,16800.0
2010-11-03 10:55:00,5.63,5.63,5.63,5.63,4800.0,5.63,5.63,5.63,5.63,4800.0
2010-11-03 11:00:00,5.63,5.63,5.62,5.63,12400.0,5.63,5.63,5.62,5.63,12400.0
2010-11-03 11:05:00,5.63,5.63,5.63,5.63,9200.0,5.63,5.63,5.63,5.63,9200.0
2010-11-03 11:10:00,5.63,5.63,5.62,5.62,14800.0,5.63,5.63,5.62,5.62,14800.0
2010-11-03 11:15:00,5.62,5.62,5.61,5.61,3200.0,5.62,5.62,5.61,5.61,3200.0
2010-11-03 11:20:00,5.62,5.63,5.62,5.63,2800.0,5.62,5.63,5.62,5.63,2800.0
2010-11-03 11:25:00,5.63,5.63,5.62,5.62,13200.0,5.63,5.63,5.62,5.62,13200.0
2010-11-03 11:30:00,5.62,5.62,5.62,5.62,2400.0,5.62,5.62,5.62,5.62,2400.0
2010-11-03 11:35:00,5.62,5.63,5.62,5.63,5200.0,5.62,5.63,5.62,5.63,5200.0
2010-11-03 11:40:00,5.63,5.63,5.62,5.62,8000.0,5.63,5.63,5.62,5.62,8000.0
2010-11-03 11:45:00,5.62,5.62,5.6,5.6,4800.0,5.62,5.62,5.6,5.6,4800.0
2010-11-03 11:50:00,5.61,5.62,5.6,5.6,4400.0,5.61,5.62,5.6,5.6,4400.0
2010-11-03 11:55:00,5.61,5.61,5.61,5.61,2800.0,5.61,5.61,5.61,5.61,2800.0
2010-11-03 12:00:00,5.61,5.61,5.6,5.6,8800.0,5.61,5.61,5.6,5.6,8800.0
2010-11-03 12:05:00,5.6,5.61,5.6,5.61,4000.0,5.6,5.61,5.6,5.61,4000.0
2010-11-03 12:10:00,5.62,5.62,5.61,5.61,8000.0,5.62,5.62,5.61,5.61,8000.0
2010-11-03 12:15:00,5.61,5.62,5.61,5.61,16000.0,5.61,5.62,5.61,5.61,16000.0
2010-11-03 12:20:00,5.61,5.61,5.61,5.61,16400.0,5.61,5.61,5.61,5.61,16400.0
2010-11-03 12:25:00,5.61,5.61,5.61,5.61,10800.0,5.61,5.61,5.61,5.61,10800.0
2010-11-03 12:30:00,5.61,5.61,5.6,5.61,36000.0,5.61,5.61,5.6,5.61,36000.0
2010-11-03 12:35:00,5.61,5.61,5.6,5.6,24400.0,5.61,5.61,5.6,5.6,24400.0
2010-11-03 12:40:00,5.6,5.6,5.6,5.6,7200.0,5.6,5.6,5.6,5.6,7200.0
2010-11-03 12:45:00,5.6,5.61,5.6,5.6,37200.0,5.6,5.61,5.6,5.6,37200.0
2010-11-03 12:50:00,5.6,5.6,5.58,5.59,11600.0,5.6,5.6,5.58,5.59,11600.0
2010-11-03 12:55:00,5.59,5.6,5.59,5.6,26800.0,5.59,5.6,5.59,5.6,26800.0
2010-11-03 13:00:00,5.6,5.61,5.59,5.6,262000.0,5.6,5.61,5.59,5.6,262000.0
2010-11-03 13:05:00,5.6,5.6,5.59,5.59,6000.0,5.6,5.6,5.59,5.59,6000.0
2010-11-03 13:10:00,5.6,5.6,5.59,5.59,2000.0,5.6,5.6,5.59,5.59,2000.0
2010-11-03 13:15:00,5.59,5.59,5.58,5.58,11600.0,5.59,5.59,5.58,5.58,11600.0
2010-11-03 13:20:00,5.58,5.58,5.57,5.58,16000.0,5.58,5.58,5.57,5.58,16000.0
2010-11-03 13:25:00,5.58,5.59,5.58,5.59,13600.0,5.58,5.59,5.58,5.59,13600.0
2010-11-03 13:30:00,5.59,5.59,5.58,5.59,26400.0,5.59,5.59,5.58,5.59,26400.0
2010-11-03 13:35:00,5.59,5.59,5.57,5.57,23200.0,5.59,5.59,5.57,5.57,23200.0
2010-11-03 13:40:00,5.58,5.59,5.58,5.59,8400.0,5.58,5.59,5.58,5.59,8400.0
2010-11-03 13:45:00,5.59,5.59,5.59,5.59,8800.0,5.59,5.59,5.59,5.59,8800.0
2010-11-03 13:50:00,5.59,5.59,5.58,5.59,12800.0,5.59,5.59,5.58,5.59,12800.0
2010-11-03 13:55:00,5.59,5.59,5.58,5.59,10400.0,5.59,5.59,5.58,5.59,10400.0
2010-11-03 14:00:00,5.59,5.59,5.58,5.59,10400.0,5.59,5.59,5.58,5.59,10400.0
2010-11-03 14:05:00,5.59,5.59,5.57,5.59,48800.0,5.59,5.59,5.57,5.59,48800.0
2010-11-03 14:10:00,5.58,5.58,5.54,5.56,18400.0,5.58,5.58,5.54,5.56,18400.0
2010-11-03 14:15:00,5.57,5.6,5.57,5.58,40000.0,5.57,5.6,5.57,5.58,40000.0
2010-11-03 14:20:00,5.59,5.6,5.57,5.57,62000.0,5.59,5.6,5.57,5.57,62000.0
2010-11-03 14:25:00,5.58,5.58,5.52,5.53,38800.0,5.58,5.58,5.52,5.53,38800.0
2010-11-03 14:30:00,5.54,5.55,5.52,5.54,17200.0,5.54,5.55,5.52,5.54,17200.0
2010-11-03 14:35:00,5.54,5.59,5.54,5.58,20800.0,5.54,5.59,5.54,5.58,20800.0
2010-11-03 14:40:00,5.58,5.59,5.57,5.59,35600.0,5.58,5.59,5.57,5.59,35600.0
2010-11-03 14:45:00,5.6,5.6,5.57,5.58,179200.0,5.6,5.6,5.57,5.58,179200.0
2010-11-03 14:50:00,5.59,5.6,5.57,5.59,147600.0,5.59,5.6,5.57,5.59,147600.0
2010-11-03 14:55:00,5.59,5.59,5.58,5.59,23600.0,5.59,5.59,5.58,5.59,23600.0
2010-11-03 15:00:00,5.59,5.59,5.58,5.59,56000.0,5.59,5.59,5.58,5.59,56000.0
2010-11-03 15:05:00,5.59,5.59,5.57,5.58,68800.0,5.59,5.59,5.57,5.58,68800.0
2010-11-03 15:10:00,5.58,5.58,5.57,5.58,65200.0,5.58,5.58,5.57,5.58,65200.0
2010-11-03 15:15:00,5.57,5.58,5.57,5.57,12000.0,5.57,5.58,5.57,5.57,12000.0
2010-11-03 15:20:00,5.58,5.58,5.56,5.57,45200.0,5.58,5.58,5.56,5.57,45200.0
2010-11-03 15:25:00,5.58,5.58,5.57,5.58,13600.0,5.58,5.58,5.57,5.58,13600.0
2010-11-03 15:30:00,5.58,5.59,5.57,5.58,28000.0,5.58,5.59,5.57,5.58,28000.0
2010-11-03 15:35:00,5.58,5.6,5.58,5.59,41600.0,5.58,5.6,5.58,5.59,41600.0
2010-11-03 15:40:00,5.59,5.59,5.58,5.58,14000.0,5.59,5.59,5.58,5.58,14000.0
2010-11-03 15:45:00,5.58,5.59,5.57,5.58,26800.0,5.58,5.59,5.57,5.58,26800.0
2010-11-03 15:50:00,5.58,5.6,5.58,5.6,32000.0,5.58,5.6,5.58,5.6,32000.0
2010-11-03 15:55:00,5.6,5.61,5.59,5.6,60400.0,5.6,5.61,5.59,5.6,60400.0
2010-11-04 09:30:00,5.65,5.73,5.65,5.7,50800.0,5.65,5.73,5.65,5.7,50800.0
2010-11-04 09:35:00,5.71,5.72,5.7,5.71,22800.0,5.71,5.72,5.7,5.71,22800.0
2010-11-04 09:40:00,5.73,5.73,5.71,5.72,11600.0,5.73,5.73,5.71,5.72,11600.0
2010-11-04 09:45:00,5.72,5.73,5.7,5.7,17600.0,5.72,5.73,5.7,5.7,17600.0
2010-11-04 09:50:00,5.7,5.7,5.67,5.68,20000.0,5.7,5.7,5.67,5.68,20000.0
2010-11-04 09:55:00,5.69,5.7,5.68,5.69,8800.0,5.69,5.7,5.68,5.69,8800.0
2010-11-04 10:00:00,5.68,5.68,5.68,5.68,13600.0,5.68,5.68,5.68,5.68,13600.0
2010-11-04 10:05:00,5.68,5.68,5.68,5.68,19600.0,5.68,5.68,5.68,5.68,19600.0
2010-11-04 10:10:00,5.68,5.69,5.68,5.68,14000.0,5.68,5.69,5.68,5.68,14000.0
2010-11-04 10:15:00,5.69,5.69,5.68,5.69,21600.0,5.69,5.69,5.68,5.69,21600.0
2010-11-04 10:20:00,5.69,5.7,5.68,5.7,7600.0,5.69,5.7,5.68,5.7,7600.0
2010-11-04 10:25:00,5.7,5.71,5.69,5.7,19200.0,5.7,5.71,5.69,5.7,19200.0
2010-11-04 10:30:00,5.7,5.71,5.7,5.71,6000.0,5.7,5.71,5.7,5.71,6000.0
2010-11-04 10:35:00,5.71,5.71,5.69,5.69,12800.0,5.71,5.71,5.69,5.69,12800.0
2010-11-04 10:40:00,5.7,5.71,5.69,5.71,11200.0,5.7,5.71,5.69,5.71,11200.0
2010-11-04 10:45:00,5.71,5.71,5.69,5.69,14400.0,5.71,5.71,5.69,5.69,14400.0
2010-11-04 10:50:00,5.69,5.7,5.68,5.69,26400.0,5.69,5.7,5.68,5.69,26400.0
2010-11-04 10:55:00,5.7,5.72,5.7,5.72,5200.0,5.7,5.72,5.7,5.72,5200.0
2010-11-04 11:00:00,5.72,5.73,5.72,5.72,26800.0,5.72,5.73,5.72,5.72,26800.0
2010-11-04 11:05:00,5.72,5.72,5.7,5.7,38000.0,5.72,5.72,5.7,5.7,38000.0
2010-11-04 11:10:00,5.71,5.72,5.69,5.7,24000.0,5.71,5.72,5.69,5.7,24000.0
2010-11-04 11:15:00,5.7,5.72,5.7,5.71,9600.0,5.7,5.72,5.7,5.71,9600.0
2010-11-04 11:20:00,5.72,5.72,5.68,5.69,47600.0,5.72,5.72,5.68,5.69,47600.0
2010-11-04 11:25:00,5.7,5.71,5.7,5.71,9200.0,5.7,5.71,5.7,5.71,9200.0
2010-11-04 11:30:00,5.71,5.72,5.69,5.7,18000.0,5.71,5.72,5.69,5.7,18000.0
2010-11-04 11:35:00,5.7,5.71,5.7,5.7,12400.0,5.7,5.71,5.7,5.7,12400.0
2010-11-04 11:40:00,5.71,5.71,5.69,5.69,34800.0,5.71,5.71,5.69,5.69,34800.0
2010-11-04 11:45:00,5.69,5.7,5.69,5.7,17200.0,5.69,5.7,5.69,5.7,17200.0
2010-11-04 11:50:00,5.71,5.71,5.7,5.7,12400.0,5.71,5.71,5.7,5.7,12400.0
2010-11-04 11:55:00,5.7,5.7,5.68,5.7,14400.0,5.7,5.7,5.68,5.7,14400.0
2010-11-04 12:00:00,5.69,5.7,5.69,5.7,6000.0,5.69,5.7,5.69,5.7,6000.0
2010-11-04 12:05:00,5.71,5.71,5.69,5.69,62400.0,5.71,5.71,5.69,5.69,62400.0
2010-11-04 12:10:00,5.7,5.7,5.7,5.7,12800.0,5.7,5.7,5.7,5.7,12800.0
2010-11-04 12:15:00,5.7,5.7,5.7,5.7,10400.0,5.7,5.7,5.7,5.7,10400.0
2010-11-04 12:20:00,5.7,5.7,5.7,5.7,6000.0,5.7,5.7,5.7,5.7,6000.0
2010-11-04 12:25:00,5.7,5.7,5.7,5.7,24000.0,5.7,5.7,5.7,5.7,24000.0
2010-11-04 12:30:00,5.7,5.7,5.69,5.7,41200.0,5.7,5.7,5.69,5.7,41200.0
2010-11-04 12:35:00,5.7,5.7,5.7,5.7,10400.0,5.7,5.7,5.7,5.7,10400.0
2010-11-04 12:40:00,5.7,5.7,5.7,5.7,3600.0,5.7,5.7,5.7,5.7,3600.0
2010-11-04 12:45:00,5.7,5.72,5.7,5.7,26000.0,5.7,5.72,5.7,5.7,26000.0
2010-11-04 12:50:00,5.7,5.71,5.69,5.7,46800.0,5.7,5.71,5.69,5.7,46800.0
2010-11-04 12:55:00,5.7,5.71,5.7,5.7,10800.0,5.7,5.71,5.7,5.7,10800.0
2010-11-04 13:00:00,5.71,5.71,5.7,5.7,3600.0,5.71,5.71,5.7,5.7,3600.0
2010-11-04 13:05:00,5.71,5.72,5.71,5.72,6400.0,5.71,5.72,5.71,5.72,6400.0
2010-11-04 13:10:00,5.71,5.71,5.71,5.71,2800.0,5.71,5.71,5.71,5.71,2800.0
2010-11-04 13:15:00,5.71,5.72,5.71,5.72,11200.0,5.71,5.72,5.71,5.72,11200.0
2010-11-04 13:20:00,5.71,5.72,5.71,5.72,2400.0,5.71,5.72,5.71,5.72,2400.0
2010-11-04 13:25:00,5.72,5.73,5.72,5.73,6000.0,5.72,5.73,5.72,5.73,6000.0
2010-11-04 13:30:00,5.72,5.73,5.71,5.72,4800.0,5.72,5.73,5.71,5.72,4800.0
2010-11-04 13:35:00,5.71,5.72,5.71,5.72,4400.0,5.71,5.72,5.71,5.72,4400.0
2010-11-04 13:40:00,5.72,5.73,5.72,5.73,11200.0,5.72,5.73,5.72,5.73,11200.0
2010-11-04 13:45:00,5.73,5.73,5.72,5.72,5200.0,5.73,5.73,5.72,5.72,5200.0
2010-11-04 13:50:00,5.73,5.73,5.72,5.73,20400.0,5.73,5.73,5.72,5.73,20400.0
2010-11-04 13:55:00,5.73,5.73,5.72,5.72,10400.0,5.73,5.73,5.72,5.72,10400.0
2010-11-04 14:00:00,5.72,5.73,5.72,5.73,17200.0,5.72,5.73,5.72,5.73,17200.0
2010-11-04 14:05:00,5.73,5.73,5.72,5.72,13200.0,5.73,5.73,5.72,5.72,13200.0
2010-11-04 14:10:00,5.72,5.73,5.72,5.73,4800.0,5.72,5.73,5.72,5.73,4800.0
2010-11-04 14:15:00,5.73,5.73,5.72,5.73,9600.0,5.73,5.73,5.72,5.73,9600.0
2010-11-04 14:20:00,5.73,5.73,5.72,5.72,5200.0,5.73,5.73,5.72,5.72,5200.0
2010-11-04 14:25:00,5.72,5.73,5.72,5.73,8000.0,5.72,5.73,5.72,5.73,8000.0
2010-11-04 14:30:00,5.73,5.73,5.72,5.73,14800.0,5.73,5.73,5.72,5.73,14800.0
2010-11-04 14:35:00,5.72,5.73,5.72,5.73,20400.0,5.72,5.73,5.72,5.73,20400.0
2010-11-04 14:40:00,5.73,5.73,5.72,5.72,10400.0,5.73,5.73,5.72,5.72,10400.0
2010-11-04 14:45:00,5.72,5.73,5.71,5.71,8800.0,5.72,5.73,5.71,5.71,8800.0
2010-11-04 14:50:00,5.72,5.72,5.71,5.72,6800.0,5.72,5.72,5.71,5.72,6800.0
2010-11-04 14:55:00,5.72,5.72,5.72,5.72,4800.0,5.72,5.72,5.72,5.72,4800.0
2010-11-04 15:00:00,5.73,5.73,5.72,5.72,24800.0,5.73,5.73,5.72,5.72,24800.0
2010-11-04 15:05:00,5.72,5.72,5.7,5.71,55600.0,5.72,5.72,5.7,5.71,55600.0
2010-11-04 15:10:00,5.71,5.71,5.71,5.71,13200.0,5.71,5.71,5.71,5.71,13200.0
2010-11-04 15:15:00,5.71,5.71,5.7,5.7,31600.0,5.71,5.71,5.7,5.7,31600.0
2010-11-04 15:20:00,5.7,5.71,5.7,5.71,18400.0,5.7,5.71,5.7,5.71,18400.0
2010-11-04 15:25:00,5.71,5.72,5.7,5.7,50000.0,5.71,5.72,5.7,5.7,50000.0
2010-11-04 15:30:00,5.7,5.71,5.69,5.7,28800.0,5.7,5.71,5.69,5.7,28800.0
2010-11-04 15:35:00,5.71,5.72,5.7,5.7,52000.0,5.71,5.72,5.7,5.7,52000.0
2010-11-04 15:40:00,5.7,5.71,5.7,5.7,63600.0,5.7,5.71,5.7,5.7,63600.0
2010-11-04 15:45:00,5.71,5.72,5.7,5.71,144400.0,5.71,5.72,5.7,5.71,144400.0
2010-11-04 15:50:00,5.7,5.71,5.7,5.71,47200.0,5.7,5.71,5.7,5.71,47200.0
2010-11-04 15:55:00,5.71,5.71,5.7,5.71,214800.0,5.71,5.71,5.7,5.71,214800.0
2010-11-05 09:30:00,5.73,5.74,5.69,5.7,18800.0,5.73,5.74,5.69,5.7,18800.0
2010-11-05 09:35:00,5.7,5.71,5.7,5.7,17600.0,5.7,5.71,5.7,5.7,17600.0
2010-11-05 09:40:00,5.7,5.7,5.67,5.68,4400.0,5.7,5.7,5.67,5.68,4400.0
2010-11-05 09:45:00,5.69,5.7,5.68,5.68,7600.0,5.69,5.7,5.68,5.68,7600.0
2010-11-05 09:50:00,5.68,5.7,5.68,5.7,6000.0,5.68,5.7,5.68,5.7,6000.0
2010-11-05 09:55:00,5.7,5.71,5.68,5.69,23600.0,5.7,5.71,5.68,5.69,23600.0
2010-11-05 10:00:00,5.69,5.71,5.68,5.68,13600.0,5.69,5.71,5.68,5.68,13600.0
2010-11-05 10:05:00,5.69,5.7,5.69,5.7,27600.0,5.69,5.7,5.69,5.7,27600.0
2010-11-05 10:10:00,5.7,5.7,5.69,5.69,5600.0,5.7,5.7,5.69,5.69,5600.0
2010-11-05 10:15:00,5.7,5.7,5.7,5.7,3200.0,5.7,5.7,5.7,5.7,3200.0
2010-11-05 10:20:00,5.7,5.7,5.69,5.7,14800.0,5.7,5.7,5.69,5.7,14800.0
2010-11-05 10:25:00,5.7,5.7,5.7,5.7,4400.0,5.7,5.7,5.7,5.7,4400.0
2010-11-05 10:30:00,5.7,5.7,5.7,5.7,10400.0,5.7,5.7,5.7,5.7,10400.0
2010-11-05 10:35:00,5.7,5.7,5.69,5.69,9600.0,5.7,5.7,5.69,5.69,9600.0
2010-11-05 10:40:00,5.7,5.7,5.66,5.66,11600.0,5.7,5.7,5.66,5.66,11600.0
2010-11-05 10:45:00,5.67,5.67,5.67,5.67,7200.0,5.67,5.67,5.67,5.67,7200.0
2010-11-05 10:50:00,5.68,5.68,5.68,5.68,3200.0,5.68,5.68,5.68,5.68,3200.0
2010-11-05 10:55:00,5.68,5.7,5.68,5.69,7600.0,5.68,5.7,5.68,5.69,7600.0
2010-11-05 11:00:00,5.69,5.7,5.69,5.7,3200.0,5.69,5.7,5.69,5.7,3200.0
2010-11-05 11:05:00,5.7,5.7,5.68,5.68,4000.0,5.7,5.7,5.68,5.68,4000.0
2010-11-05 11:10:00,5.69,5.69,5.69,5.69,800.0,5.69,5.69,5.69,5.69,800.0
2010-11-05 11:15:00,5.69,5.69,5.68,5.69,10800.0,5.69,5.69,5.68,5.69,10800.0
2010-11-05 11:20:00,5.69,5.69,5.68,5.69,3200.0,5.69,5.69,5.68,5.69,3200.0
2010-11-05 11:25:00,5.68,5.69,5.68,5.68,8400.0,5.68,5.69,5.68,5.68,8400.0
2010-11-05 11:30:00,5.68,5.69,5.68,5.68,10000.0,5.68,5.69,5.68,5.68,10000.0
2010-11-05 11:35:00,5.68,5.68,5.67,5.68,8800.0,5.68,5.68,5.67,5.68,8800.0
2010-11-05 11:40:00,5.68,5.68,5.67,5.67,16000.0,5.68,5.68,5.67,5.67,16000.0
2010-11-05 11:45:00,5.67,5.68,5.67,5.67,38400.0,5.67,5.68,5.67,5.67,38400.0
2010-11-05 11:50:00,5.67,5.67,5.65,5.65,6800.0,5.67,5.67,5.65,5.65,6800.0
2010-11-05 11:55:00,5.65,5.65,5.63,5.63,6400.0,5.65,5.65,5.63,5.63,6400.0
2010-11-05 12:00:00,5.64,5.64,5.63,5.64,8400.0,5.64,5.64,5.63,5.64,8400.0
2010-11-05 12:05:00,5.64,5.64,5.64,5.64,1600.0,5.64,5.64,5.64,5.64,1600.0
2010-11-05 12:10:00,5.64,5.64,5.63,5.63,14800.0,5.64,5.64,5.63,5.63,14800.0
2010-11-05 12:15:00,5.63,5.63,5.62,5.63,18000.0,5.63,5.63,5.62,5.63,18000.0
2010-11-05 12:20:00,5.63,5.63,5.62,5.62,6400.0,5.63,5.63,5.62,5.62,6400.0
2010-11-05 12:25:00,5.62,5.63,5.62,5.62,8400.0,5.62,5.63,5.62,5.62,8400.0
2010-11-05 12:30:00,5.62,5.63,5.61,5.63,18800.0,5.62,5.63,5.61,5.63,18800.0
2010-11-05 12:35:00,5.63,5.63,5.63,5.63,3600.0,5.63,5.63,5.63,5.63,3600.0
2010-11-05 12:40:00,5.64,5.64,5.63,5.63,3200.0,5.64,5.64,5.63,5.63,3200.0
2010-11-05 12:45:00,5.63,5.64,5.63,5.63,4400.0,5.63,5.64,5.63,5.63,4400.0
2010-11-05 12:50:00,5.63,5.64,5.63,5.63,14000.0,5.63,5.64,5.63,5.63,14000.0
2010-11-05 12:55:00,5.63,5.64,5.63,5.64,11600.0,5.63,5.64,5.63,5.64,11600.0
2010-11-05 13:00:00,5.64,5.64,5.64,5.64,10400.0,5.64,5.64,5.64,5.64,10400.0
2010-11-05 13:05:00,5.64,5.64,5.64,5.64,4000.0,5.64,5.64,5.64,5.64,4000.0
2010-11-05 13:10:00,5.64,5.64,5.63,5.63,26800.0,5.64,5.64,5.63,5.63,26800.0
2010-11-05 13:15:00,5.63,5.64,5.63,5.63,5600.0,5.63,5.64,5.63,5.63,5600.0
2010-11-05 13:20:00,5.63,5.64,5.63,5.63,24800.0,5.63,5.64,5.63,5.63,24800.0
2010-11-05 13:25:00,5.63,5.63,5.63,5.63,7200.0,5.63,5.63,5.63,5.63,7200.0
2010-11-05 13:30:00,5.63,5.64,5.63,5.63,11200.0,5.63,5.64,5.63,5.63,11200.0
2010-11-05 13:35:00,5.63,5.64,5.62,5.63,15200.0,5.63,5.64,5.62,5.63,15200.0
2010-11-05 13:40:00,5.63,5.64,5.63,5.64,20000.0,5.63,5.64,5.63,5.64,20000.0
2010-11-05 13:45:00,5.64,5.64,5.64,5.64,7200.0,5.64,5.64,5.64,5.64,7200.0
2010-11-05 13:50:00,5.64,5.64,5.63,5.63,19600.0,5.64,5.64,5.63,5.63,19600.0
2010-11-05 13:55:00,5.63,5.63,5.63,5.63,13600.0,5.63,5.63,5.63,5.63,13600.0
2010-11-05 14:00:00,5.63,5.63,5.62,5.62,12400.0,5.63,5.63,5.62,5.62,12400.0
2010-11-05 14:05:00,5.62,5.63,5.62,5.62,25200.0,5.62,5.63,5.62,5.62,25200.0
2010-11-05 14:10:00,5.62,5.62,5.62,5.62,20000.0,5.62,5.62,5.62,5.62,20000.0
2010-11-05 14:15:00,5.62,5.62,5.61,5.61,14000.0,5.62,5.62,5.61,5.61,14000.0
2010-11-05 14:20:00,5.61,5.62,5.61,5.61,22400.0,5.61,5.62,5.61,5.61,22400.0
2010-11-05 14:25:00,5.61,5.61,5.61,5.61,11600.0,5.61,5.61,5.61,5.61,11600.0
2010-11-05 14:30:00,5.61,5.61,5.6,5.61,20000.0,5.61,5.61,5.6,5.61,20000.0
2010-11-05 14:35:00,5.61,5.61,5.61,5.61,17600.0,5.61,5.61,5.61,5.61,17600.0
2010-11-05 14:40:00,5.61,5.61,5.61,5.61,8400.0,5.61,5.61,5.61,5.61,8400.0
2010-11-05 14:45:00,5.61,5.62,5.61,5.62,9600.0,5.61,5.62,5.61,5.62,9600.0
2010-11-05 14:50:00,5.62,5.62,5.61,5.61,14800.0,5.62,5.62,5.61,5.61,14800.0
2010-11-05 14:55:00,5.61,5.62,5.61,5.61,18800.0,5.61,5.62,5.61,5.61,18800.0
2010-11-05 15:00:00,5.61,5.62,5.61,5.62,24800.0,5.61,5.62,5.61,5.62,24800.0
2010-11-05 15:05:00,5.62,5.62,5.62,5.62,33200.0,5.62,5.62,5.62,5.62,33200.0
2010-11-05 15:10:00,5.62,5.62,5.62,5.62,25600.0,5.62,5.62,5.62,5.62,25600.0
2010-11-05 15:15:00,5.61,5.62,5.61,5.62,23200.0,5.61,5.62,5.61,5.62,23200.0
2010-11-05 15:20:00,5.62,5.63,5.61,5.61,18400.0,5.62,5.63,5.61,5.61,18400.0
2010-11-05 15:25:00,5.61,5.62,5.61,5.62,17200.0,5.61,5.62,5.61,5.62,17200.0
2010-11-05 15:30:00,5.63,5.63,5.63,5.63,17600.0,5.63,5.63,5.63,5.63,17600.0
2010-11-05 15:35:00,5.63,5.63,5.62,5.62,38800.0,5.63,5.63,5.62,5.62,38800.0
2010-11-05 15:40:00,5.62,5.63,5.62,5.63,26400.0,5.62,5.63,5.62,5.63,26400.0
2010-11-05 15:45:00,5.63,5.65,5.63,5.65,34000.0,5.63,5.65,5.63,5.65,34000.0
2010-11-05 15:50:00,5.65,5.66,5.65,5.66,47600.0,5.65,5.66,5.65,5.66,47600.0
2010-11-05 15:55:00,5.66,5.66,5.66,5.66,60800.0,5.66,5.66,5.66,5.66,60800.0
2010-11-08 09:30:00,5.65,5.66,5.57,5.63,43200.0,5.65,5.66,5.57,5.63,43200.0
2010-11-08 09:35:00,5.64,5.66,5.64,5.65,8000.0,5.64,5.66,5.64,5.65,8000.0
2010-11-08 09:40:00,5.65,5.67,5.65,5.65,23600.0,5.65,5.67,5.65,5.65,23600.0
2010-11-08 09:45:00,5.65,5.67,5.64,5.67,29600.0,5.65,5.67,5.64,5.67,29600.0
2010-11-08 09:50:00,5.67,5.68,5.66,5.66,44000.0,5.67,5.68,5.66,5.66,44000.0
2010-11-08 09:55:00,5.65,5.66,5.65,5.66,13200.0,5.65,5.66,5.65,5.66,13200.0
2010-11-08 10:00:00,5.66,5.66,5.65,5.66,6800.0,5.66,5.66,5.65,5.66,6800.0
2010-11-08 10:05:00,5.67,5.68,5.67,5.67,2400.0,5.67,5.68,5.67,5.67,2400.0
2010-11-08 10:10:00,5.68,5.68,5.65,5.67,24800.0,5.68,5.68,5.65,5.67,24800.0
2010-11-08 10:15:00,5.67,5.68,5.67,5.68,9600.0,5.67,5.68,5.67,5.68,9600.0
2010-11-08 10:20:00,5.68,5.68,5.67,5.68,14400.0,5.68,5.68,5.67,5.68,14400.0
2010-11-08 10:25:00,5.67,5.68,5.67,5.68,2000.0,5.67,5.68,5.67,5.68,2000.0
2010-11-08 10:30:00,5.68,5.69,5.68,5.68,6000.0,5.68,5.69,5.68,5.68,6000.0
2010-11-08 10:35:00,5.68,5.68,5.66,5.66,2400.0,5.68,5.68,5.66,5.66,2400.0
2010-11-08 10:40:00,5.66,5.67,5.66,5.66,2400.0,5.66,5.67,5.66,5.66,2400.0
2010-11-08 10:45:00,5.67,5.68,5.67,5.68,1600.0,5.67,5.68,5.67,5.68,1600.0
2010-11-08 10:50:00,5.68,5.68,5.67,5.67,3600.0,5.68,5.68,5.67,5.67,3600.0
2010-11-08 10:55:00,5.67,5.67,5.67,5.67,2800.0,5.67,5.67,5.67,5.67,2800.0
2010-11-08 11:00:00,5.66,5.66,5.65,5.65,2000.0,5.66,5.66,5.65,5.65,2000.0
2010-11-08 11:05:00,5.65,5.65,5.64,5.65,2000.0,5.65,5.65,5.64,5.65,2000.0
2010-11-08 11:10:00,5.65,5.66,5.65,5.66,3200.0,5.65,5.66,5.65,5.66,3200.0
2010-11-08 11:15:00,5.66,5.66,5.66,5.66,2400.0,5.66,5.66,5.66,5.66,2400.0
2010-11-08 11:20:00,5.66,5.67,5.66,5.67,4000.0,5.66,5.67,5.66,5.67,4000.0
2010-11-08 11:25:00,5.67,5.67,5.67,5.67,2800.0,5.67,5.67,5.67,5.67,2800.0
2010-11-08 11:30:00,5.67,5.68,5.67,5.68,2800.0,5.67,5.68,5.67,5.68,2800.0
2010-11-08 11:35:00,5.68,5.68,5.68,5.68,3600.0,5.68,5.68,5.68,5.68,3600.0
2010-11-08 11:40:00,5.68,5.68,5.67,5.67,15200.0,5.68,5.68,5.67,5.67,15200.0
2010-11-08 11:45:00,5.68,5.68,5.68,5.68,2800.0,5.68,5.68,5.68,5.68,2800.0
2010-11-08 11:50:00,5.68,5.68,5.67,5.67,3200.0,5.68,5.68,5.67,5.67,3200.0
2010-11-08 11:55:00,5.67,5.68,5.67,5.68,4000.0,5.67,5.68,5.67,5.68,4000.0
2010-11-08 12:00:00,5.68,5.68,5.68,5.68,7200.0,5.68,5.68,5.68,5.68,7200.0
2010-11-08 12:05:00,5.68,5.68,5.68,5.68,9200.0,5.68,5.68,5.68,5.68,9200.0
2010-11-08 12:10:00,5.68,5.68,5.68,5.68,3200.0,5.68,5.68,5.68,5.68,3200.0
2010-11-08 12:15:00,5.68,5.69,5.68,5.69,12800.0,5.68,5.69,5.68,5.69,12800.0
2010-11-08 12:20:00,5.69,5.7,5.69,5.69,12000.0,5.69,5.7,5.69,5.69,12000.0
2010-11-08 12:25:00,5.69,5.7,5.68,5.69,22400.0,5.69,5.7,5.68,5.69,22400.0
2010-11-08 12:30:00,5.68,5.68,5.68,5.68,7200.0,5.68,5.68,5.68,5.68,7200.0
2010-11-08 12:35:00,5.68,5.68,5.68,5.68,10000.0,5.68,5.68,5.68,5.68,10000.0
2010-11-08 12:40:00,5.68,5.68,5.68,5.68,3600.0,5.68,5.68,5.68,5.68,3600.0
2010-11-08 12:45:00,5.68,5.68,5.67,5.67,17600.0,5.68,5.68,5.67,5.67,17600.0
2010-11-08 12:50:00,5.67,5.67,5.66,5.66,24400.0,5.67,5.67,5.66,5.66,24400.0
2010-11-08 12:55:00,5.66,5.66,5.66,5.66,6800.0,5.66,5.66,5.66,5.66,6800.0
2010-11-08 13:00:00,5.66,5.67,5.66,5.67,3200.0,5.66,5.67,5.66,5.67,3200.0
2010-11-08 13:05:00,5.66,5.67,5.66,5.67,4400.0,5.66,5.67,5.66,5.67,4400.0
2010-11-08 13:10:00,5.67,5.67,5.66,5.67,34800.0,5.67,5.67,5.66,5.67,34800.0
2010-11-08 13:15:00,5.67,5.68,5.66,5.66,26800.0,5.67,5.68,5.66,5.66,26800.0
2010-11-08 13:20:00,5.67,5.67,5.66,5.67,28400.0,5.67,5.67,5.66,5.67,28400.0
2010-11-08 13:25:00,5.66,5.67,5.66,5.67,24400.0,5.66,5.67,5.66,5.67,24400.0
2010-11-08 13:30:00,5.66,5.67,5.66,5.66,16000.0,5.66,5.67,5.66,5.66,16000.0
2010-11-08 13:35:00,5.66,5.67,5.66,5.66,27600.0,5.66,5.67,5.66,5.66,27600.0
2010-11-08 13:40:00,5.66,5.66,5.66,5.66,9200.0,5.66,5.66,5.66,5.66,9200.0
2010-11-08 13:45:00,5.66,5.66,5.66,5.66,2000.0,5.66,5.66,5.66,5.66,2000.0
2010-11-08 13:50:00,5.66,5.67,5.66,5.66,234400.0,5.66,5.67,5.66,5.66,234400.0
2010-11-08 13:55:00,5.66,5.66,5.66,5.66,6800.0,5.66,5.66,5.66,5.66,6800.0
2010-11-08 14:00:00,5.66,5.67,5.66,5.67,9600.0,5.66,5.67,5.66,5.67,9600.0
2010-11-08 14:05:00,5.67,5.68,5.67,5.68,13600.0,5.67,5.68,5.67,5.68,13600.0
2010-11-08 14:10:00,5.67,5.68,5.67,5.67,8000.0,5.67,5.68,5.67,5.67,8000.0
2010-11-08 14:15:00,5.67,5.67,5.66,5.67,9600.0,5.67,5.67,5.66,5.67,9600.0
2010-11-08 14:20:00,5.67,5.68,5.67,5.67,3600.0,5.67,5.68,5.67,5.67,3600.0
2010-11-08 14:25:00,5.68,5.68,5.68,5.68,16800.0,5.68,5.68,5.68,5.68,16800.0
2010-11-08 14:30:00,5.68,5.68,5.67,5.67,6000.0,5.68,5.68,5.67,5.67,6000.0
2010-11-08 14:35:00,5.68,5.68,5.67,5.68,21200.0,5.68,5.68,5.67,5.68,21200.0
2010-11-08 14:40:00,5.67,5.68,5.67,5.68,9600.0,5.67,5.68,5.67,5.68,9600.0
2010-11-08 14:45:00,5.67,5.68,5.67,5.67,14000.0,5.67,5.68,5.67,5.67,14000.0
2010-11-08 14:50:00,5.67,5.67,5.66,5.66,11200.0,5.67,5.67,5.66,5.66,11200.0
2010-11-08 14:55:00,5.67,5.67,5.67,5.67,1600.0,5.67,5.67,5.67,5.67,1600.0
2010-11-08 15:00:00,5.67,5.68,5.67,5.67,11600.0,5.67,5.68,5.67,5.67,11600.0
2010-11-08 15:05:00,5.67,5.68,5.67,5.67,22000.0,5.67,5.68,5.67,5.67,22000.0
2010-11-08 15:10:00,5.66,5.67,5.65,5.67,14800.0,5.66,5.67,5.65,5.67,14800.0
2010-11-08 15:15:00,5.67,5.68,5.66,5.68,7200.0,5.67,5.68,5.66,5.68,7200.0
2010-11-08 15:20:00,5.68,5.68,5.67,5.68,17200.0,5.68,5.68,5.67,5.68,17200.0
2010-11-08 15:25:00,5.67,5.67,5.66,5.67,12000.0,5.67,5.67,5.66,5.67,12000.0
2010-11-08 15:30:00,5.67,5.67,5.66,5.67,16400.0,5.67,5.67,5.66,5.67,16400.0
2010-11-08 15:35:00,5.67,5.67,5.66,5.66,22000.0,5.67,5.67,5.66,5.66,22000.0
2010-11-08 15:40:00,5.66,5.67,5.65,5.67,20400.0,5.66,5.67,5.65,5.67,20400.0
2010-11-08 15:45:00,5.67,5.67,5.66,5.66,41200.0,5.67,5.67,5.66,5.66,41200.0
2010-11-08 15:50:00,5.66,5.67,5.65,5.65,29600.0,5.66,5.67,5.65,5.65,29600.0
2010-11-08 15:55:00,5.66,5.66,5.66,5.66,58800.0,5.66,5.66,5.66,5.66,58800.0
2010-11-09 09:30:00,5.68,5.69,5.62,5.64,8800.0,5.68,5.69,5.62,5.64,8800.0
2010-11-09 09:35:00,5.65,5.66,5.64,5.64,2400.0,5.65,5.66,5.64,5.64,2400.0
2010-11-09 09:40:00,5.64,5.65,5.64,5.64,2400.0,5.64,5.65,5.64,5.64,2400.0
2010-11-09 09:45:00,5.63,5.64,5.63,5.64,1600.0,5.63,5.64,5.63,5.64,1600.0
2010-11-09 09:50:00,5.64,5.64,5.63,5.63,8000.0,5.64,5.64,5.63,5.63,8000.0
2010-11-09 09:55:00,5.64,5.65,5.64,5.64,4000.0,5.64,5.65,5.64,5.64,4000.0
2010-11-09 10:00:00,5.64,5.66,5.63,5.64,9600.0,5.64,5.66,5.63,5.64,9600.0
2010-11-09 10:05:00,5.64,5.64,5.61,5.62,9600.0,5.64,5.64,5.61,5.62,9600.0
2010-11-09 10:10:00,5.63,5.64,5.63,5.64,2800.0,5.63,5.64,5.63,5.64,2800.0
2010-11-09 10:15:00,5.65,5.65,5.64,5.64,15600.0,5.65,5.65,5.64,5.64,15600.0
2010-11-09 10:20:00,5.64,5.66,5.64,5.65,16800.0,5.64,5.66,5.64,5.65,16800.0
2010-11-09 10:25:00,5.65,5.65,5.65,5.65,11200.0,5.65,5.65,5.65,5.65,11200.0
2010-11-09 10:30:00,5.64,5.64,5.64,5.64,4400.0,5.64,5.64,5.64,5.64,4400.0
2010-11-09 10:35:00,5.64,5.65,5.64,5.65,10400.0,5.64,5.65,5.64,5.65,10400.0
2010-11-09 10:40:00,5.65,5.66,5.64,5.64,13200.0,5.65,5.66,5.64,5.64,13200.0
2010-11-09 10:45:00,5.64,5.64,5.62,5.63,6800.0,5.64,5.64,5.62,5.63,6800.0
2010-11-09 10:50:00,5.64,5.64,5.63,5.63,2800.0,5.64,5.64,5.63,5.63,2800.0
2010-11-09 10:55:00,5.64,5.64,5.63,5.64,7600.0,5.64,5.64,5.63,5.64,7600.0
2010-11-09 11:00:00,5.64,5.65,5.64,5.64,5200.0,5.64,5.65,5.64,5.64,5200.0
2010-11-09 11:05:00,5.64,5.65,5.64,5.64,8400.0,5.64,5.65,5.64,5.64,8400.0
2010-11-09 11:10:00,5.64,5.65,5.63,5.64,55200.0,5.64,5.65,5.63,5.64,55200.0
2010-11-09 11:15:00,5.65,5.65,5.64,5.64,4400.0,5.65,5.65,5.64,5.64,4400.0
2010-11-09 11:20:00,5.64,5.64,5.63,5.64,4800.0,5.64,5.64,5.63,5.64,4800.0
2010-11-09 11:25:00,5.64,5.64,5.62,5.63,16400.0,5.64,5.64,5.62,5.63,16400.0
2010-11-09 11:30:00,5.63,5.64,5.63,5.64,3600.0,5.63,5.64,5.63,5.64,3600.0
2010-11-09 11:35:00,5.63,5.64,5.63,5.64,6800.0,5.63,5.64,5.63,5.64,6800.0
2010-11-09 11:40:00,5.64,5.64,5.63,5.63,4400.0,5.64,5.64,5.63,5.63,4400.0
2010-11-09 11:45:00,5.63,5.64,5.63,5.64,9200.0,5.63,5.64,5.63,5.64,9200.0
2010-11-09 11:50:00,5.64,5.64,5.63,5.63,7200.0,5.64,5.64,5.63,5.63,7200.0
2010-11-09 11:55:00,5.63,5.63,5.61,5.61,12400.0,5.63,5.63,5.61,5.61,12400.0
2010-11-09 12:00:00,5.61,5.63,5.61,5.63,6400.0,5.61,5.63,5.61,5.63,6400.0
2010-11-09 12:05:00,5.63,5.64,5.63,5.64,8000.0,5.63,5.64,5.63,5.64,8000.0
2010-11-09 12:10:00,5.64,5.64,5.63,5.63,6800.0,5.64,5.64,5.63,5.63,6800.0
2010-11-09 12:15:00,5.63,5.64,5.63,5.64,8400.0,5.63,5.64,5.63,5.64,8400.0
2010-11-09 12:20:00,5.64,5.64,5.62,5.62,24000.0,5.64,5.64,5.62,5.62,24000.0
2010-11-09 12:25:00,5.62,5.63,5.62,5.63,8000.0,5.62,5.63,5.62,5.63,8000.0
2010-11-09 12:30:00,5.63,5.64,5.62,5.62,6000.0,5.63,5.64,5.62,5.62,6000.0
2010-11-09 12:35:00,5.63,5.63,5.62,5.63,4000.0,5.63,5.63,5.62,5.63,4000.0
2010-11-09 12:40:00,5.63,5.63,5.62,5.63,2000.0,5.63,5.63,5.62,5.63,2000.0
2010-11-09 12:45:00,5.63,5.64,5.61,5.61,14400.0,5.63,5.64,5.61,5.61,14400.0
2010-11-09 12:50:00,5.62,5.62,5.61,5.61,7200.0,5.62,5.62,5.61,5.61,7200.0
2010-11-09 12:55:00,5.61,5.63,5.61,5.62,5600.0,5.61,5.63,5.61,5.62,5600.0
2010-11-09 13:00:00,5.62,5.63,5.62,5.63,4800.0,5.62,5.63,5.62,5.63,4800.0
2010-11-09 13:05:00,5.63,5.64,5.63,5.64,4800.0,5.63,5.64,5.63,5.64,4800.0
2010-11-09 13:10:00,5.64,5.64,5.63,5.64,3600.0,5.64,5.64,5.63,5.64,3600.0
2010-11-09 13:15:00,5.64,5.64,5.61,5.62,17200.0,5.64,5.64,5.61,5.62,17200.0
2010-11-09 13:20:00,5.62,5.62,5.61,5.61,10400.0,5.62,5.62,5.61,5.61,10400.0
2010-11-09 13:25:00,5.61,5.61,5.61,5.61,12000.0,5.61,5.61,5.61,5.61,12000.0
2010-11-09 13:30:00,5.61,5.62,5.61,5.62,8000.0,5.61,5.62,5.61,5.62,8000.0
2010-11-09 13:35:00,5.62,5.63,5.61,5.61,6400.0,5.62,5.63,5.61,5.61,6400.0
2010-11-09 13:40:00,5.61,5.61,5.6,5.6,6400.0,5.61,5.61,5.6,5.6,6400.0
2010-11-09 13:45:00,5.6,5.61,5.6,5.61,5600.0,5.6,5.61,5.6,5.61,5600.0
2010-11-09 13:50:00,5.61,5.62,5.6,5.61,9200.0,5.61,5.62,5.6,5.61,9200.0
2010-11-09 13:55:00,5.61,5.62,5.61,5.62,3200.0,5.61,5.62,5.61,5.62,3200.0
2010-11-09 14:00:00,5.62,5.62,5.61,5.62,5600.0,5.62,5.62,5.61,5.62,5600.0
2010-11-09 14:05:00,5.62,5.63,5.62,5.63,6000.0,5.62,5.63,5.62,5.63,6000.0
2010-11-09 14:10:00,5.63,5.63,5.62,5.63,12000.0,5.63,5.63,5.62,5.63,12000.0
2010-11-09 14:15:00,5.63,5.63,5.62,5.62,34000.0,5.63,5.63,5.62,5.62,34000.0
2010-11-09 14:20:00,5.62,5.62,5.61,5.62,3200.0,5.62,5.62,5.61,5.62,3200.0
2010-11-09 14:25:00,5.62,5.62,5.61,5.62,6800.0,5.62,5.62,5.61,5.62,6800.0
2010-11-09 14:30:00,5.62,5.63,5.62,5.63,3600.0,5.62,5.63,5.62,5.63,3600.0
2010-11-09 14:35:00,5.63,5.63,5.62,5.63,4000.0,5.63,5.63,5.62,5.63,4000.0
2010-11-09 14:40:00,5.63,5.63,5.62,5.63,7200.0,5.63,5.63,5.62,5.63,7200.0
2010-11-09 14:45:00,5.62,5.63,5.62,5.62,6000.0,5.62,5.63,5.62,5.62,6000.0
2010-11-09 14:50:00,5.62,5.62,5.62,5.62,2400.0,5.62,5.62,5.62,5.62,2400.0
2010-11-09 14:55:00,5.62,5.62,5.61,5.62,5200.0,5.62,5.62,5.61,5.62,5200.0
2010-11-09 15:00:00,5.62,5.62,5.61,5.61,7600.0,5.62,5.62,5.61,5.61,7600.0
2010-11-09 15:05:00,5.61,5.61,5.6,5.61,6400.0,5.61,5.61,5.6,5.61,6400.0
2010-11-09 15:10:00,5.61,5.61,5.61,5.61,8400.0,5.61,5.61,5.61,5.61,8400.0
2010-11-09 15:15:00,5.61,5.62,5.61,5.61,9600.0,5.61,5.62,5.61,5.61,9600.0
2010-11-09 15:20:00,5.61,5.61,5.6,5.6,19600.0,5.61,5.61,5.6,5.6,19600.0
2010-11-09 15:25:00,5.6,5.62,5.59,5.6,25600.0,5.6,5.62,5.59,5.6,25600.0
2010-11-09 15:30:00,5.6,5.61,5.59,5.6,18000.0,5.6,5.61,5.59,5.6,18000.0
2010-11-09 15:35:00,5.6,5.6,5.57,5.57,18400.0,5.6,5.6,5.57,5.57,18400.0
2010-11-09 15:40:00,5.57,5.58,5.55,5.58,65200.0,5.57,5.58,5.55,5.58,65200.0
2010-11-09 15:45:00,5.57,5.57,5.54,5.55,48400.0,5.57,5.57,5.54,5.55,48400.0
2010-11-09 15:50:00,5.55,5.55,5.54,5.54,116400.0,5.55,5.55,5.54,5.54,116400.0
2010-11-09 15:55:00,5.54,5.56,5.54,5.56,154800.0,5.54,5.56,5.54,5.56,154800.0
2010-11-10 09:30:00,5.55,5.59,5.52,5.52,17200.0,5.55,5.59,5.52,5.52,17200.0
2010-11-10 09:35:00,5.52,5.52,5.5,5.5,9600.0,5.52,5.52,5.5,5.5,9600.0
2010-11-10 09:40:00,5.51,5.51,5.51,5.51,2800.0,5.51,5.51,5.51,5.51,2800.0
2010-11-10 09:45:00,5.53,5.53,5.51,5.51,8000.0,5.53,5.53,5.51,5.51,8000.0
2010-11-10 09:50:00,5.51,5.51,5.4,5.43,270800.0,5.51,5.51,5.4,5.43,270800.0
2010-11-10 09:55:00,5.43,5.44,5.39,5.39,122400.0,5.43,5.44,5.39,5.39,122400.0
2010-11-10 10:00:00,5.39,5.41,5.37,5.39,53600.0,5.39,5.41,5.37,5.39,53600.0
2010-11-10 10:05:00,5.39,5.41,5.37,5.41,40400.0,5.39,5.41,5.37,5.41,40400.0
2010-11-10 10:10:00,5.41,5.41,5.4,5.4,20000.0,5.41,5.41,5.4,5.4,20000.0
2010-11-10 10:15:00,5.41,5.42,5.39,5.41,37600.0,5.41,5.42,5.39,5.41,37600.0
2010-11-10 10:20:00,5.41,5.41,5.38,5.39,32800.0,5.41,5.41,5.38,5.39,32800.0
2010-11-10 10:25:00,5.4,5.4,5.37,5.37,31200.0,5.4,5.4,5.37,5.37,31200.0
2010-11-10 10:30:00,5.37,5.39,5.35,5.36,84000.0,5.37,5.39,5.35,5.36,84000.0
2010-11-10 10:35:00,5.36,5.36,5.35,5.36,19600.0,5.36,5.36,5.35,5.36,19600.0
2010-11-10 10:40:00,5.36,5.37,5.34,5.35,46800.0,5.36,5.37,5.34,5.35,46800.0
2010-11-10 10:45:00,5.35,5.36,5.32,5.34,48800.0,5.35,5.36,5.32,5.34,48800.0
2010-11-10 10:50:00,5.34,5.35,5.33,5.35,24400.0,5.34,5.35,5.33,5.35,24400.0
2010-11-10 10:55:00,5.35,5.36,5.34,5.36,38000.0,5.35,5.36,5.34,5.36,38000.0
2010-11-10 11:00:00,5.35,5.36,5.34,5.34,37600.0,5.35,5.36,5.34,5.34,37600.0
2010-11-10 11:05:00,5.34,5.35,5.32,5.33,25600.0,5.34,5.35,5.32,5.33,25600.0
2010-11-10 11:10:00,5.32,5.33,5.3,5.32,72800.0,5.32,5.33,5.3,5.32,72800.0
2010-11-10 11:15:00,5.32,5.35,5.31,5.35,51600.0,5.32,5.35,5.31,5.35,51600.0
2010-11-10 11:20:00,5.35,5.37,5.35,5.36,16400.0,5.35,5.37,5.35,5.36,16400.0
2010-11-10 11:25:00,5.36,5.37,5.36,5.37,11600.0,5.36,5.37,5.36,5.37,11600.0
2010-11-10 11:30:00,5.37,5.4,5.37,5.4,7200.0,5.37,5.4,5.37,5.4,7200.0
2010-11-10 11:35:00,5.4,5.4,5.36,5.37,42400.0,5.4,5.4,5.36,5.37,42400.0
2010-11-10 11:40:00,5.38,5.38,5.37,5.37,6400.0,5.38,5.38,5.37,5.37,6400.0
2010-11-10 11:45:00,5.37,5.38,5.37,5.38,22400.0,5.37,5.38,5.37,5.38,22400.0
2010-11-10 11:50:00,5.38,5.41,5.38,5.41,39200.0,5.38,5.41,5.38,5.41,39200.0
2010-11-10 11:55:00,5.41,5.42,5.41,5.41,22000.0,5.41,5.42,5.41,5.41,22000.0
2010-11-10 12:00:00,5.41,5.42,5.41,5.41,18000.0,5.41,5.42,5.41,5.41,18000.0
2010-11-10 12:05:00,5.41,5.42,5.41,5.42,31200.0,5.41,5.42,5.41,5.42,31200.0
2010-11-10 12:10:00,5.41,5.42,5.41,5.42,23200.0,5.41,5.42,5.41,5.42,23200.0
2010-11-10 12:15:00,5.42,5.42,5.41,5.41,14000.0,5.42,5.42,5.41,5.41,14000.0
2010-11-10 12:20:00,5.41,5.42,5.4,5.41,10400.0,5.41,5.42,5.4,5.41,10400.0
2010-11-10 12:25:00,5.42,5.42,5.4,5.4,21200.0,5.42,5.42,5.4,5.4,21200.0
2010-11-10 12:30:00,5.4,5.41,5.4,5.4,53600.0,5.4,5.41,5.4,5.4,53600.0
2010-11-10 12:35:00,5.41,5.41,5.4,5.4,38000.0,5.41,5.41,5.4,5.4,38000.0
2010-11-10 12:40:00,5.4,5.41,5.37,5.37,51200.0,5.4,5.41,5.37,5.37,51200.0
2010-11-10 12:45:00,5.38,5.39,5.37,5.38,43200.0,5.38,5.39,5.37,5.38,43200.0
2010-11-10 12:50:00,5.38,5.39,5.37,5.39,54800.0,5.38,5.39,5.37,5.39,54800.0
2010-11-10 12:55:00,5.39,5.39,5.39,5.39,10000.0,5.39,5.39,5.39,5.39,10000.0
2010-11-10 13:00:00,5.39,5.4,5.38,5.38,39200.0,5.39,5.4,5.38,5.38,39200.0
2010-11-10 13:05:00,5.38,5.39,5.38,5.39,22800.0,5.38,5.39,5.38,5.39,22800.0
2010-11-10 13:10:00,5.39,5.4,5.39,5.4,48400.0,5.39,5.4,5.39,5.4,48400.0
2010-11-10 13:15:00,5.4,5.41,5.39,5.41,63200.0,5.4,5.41,5.39,5.41,63200.0
2010-11-10 13:20:00,5.41,5.42,5.4,5.4,63600.0,5.41,5.42,5.4,5.4,63600.0
2010-11-10 13:25:00,5.4,5.4,5.39,5.4,20000.0,5.4,5.4,5.39,5.4,20000.0
2010-11-10 13:30:00,5.4,5.41,5.39,5.39,32400.0,5.4,5.41,5.39,5.39,32400.0
2010-11-10 13:35:00,5.4,5.4,5.4,5.4,27200.0,5.4,5.4,5.4,5.4,27200.0
2010-11-10 13:40:00,5.4,5.41,5.4,5.4,38400.0,5.4,5.41,5.4,5.4,38400.0
2010-11-10 13:45:00,5.4,5.42,5.4,5.41,44000.0,5.4,5.42,5.4,5.41,44000.0
2010-11-10 13:50:00,5.42,5.42,5.41,5.41,16400.0,5.42,5.42,5.41,5.41,16400.0
2010-11-10 13:55:00,5.41,5.42,5.4,5.4,70000.0,5.41,5.42,5.4,5.4,70000.0
2010-11-10 14:00:00,5.4,5.41,5.4,5.4,46800.0,5.4,5.41,5.4,5.4,46800.0
2010-11-10 14:05:00,5.41,5.41,5.4,5.4,122400.0,5.41,5.41,5.4,5.4,122400.0
2010-11-10 14:10:00,5.4,5.41,5.4,5.41,18800.0,5.4,5.41,5.4,5.41,18800.0
2010-11-10 14:15:00,5.4,5.41,5.4,5.41,14400.0,5.4,5.41,5.4,5.41,14400.0
2010-11-10 14:20:00,5.41,5.41,5.4,5.41,22800.0,5.41,5.41,5.4,5.41,22800.0
2010-11-10 14:25:00,5.41,5.42,5.4,5.42,8400.0,5.41,5.42,5.4,5.42,8400.0
2010-11-10 14:30:00,5.41,5.42,5.4,5.42,11200.0,5.41,5.42,5.4,5.42,11200.0
2010-11-10 14:35:00,5.42,5.43,5.41,5.42,18000.0,5.42,5.43,5.41,5.42,18000.0
2010-11-10 14:40:00,5.42,5.43,5.41,5.42,17600.0,5.42,5.43,5.41,5.42,17600.0
2010-11-10 14:45:00,5.43,5.43,5.42,5.43,12800.0,5.43,5.43,5.42,5.43,12800.0
2010-11-10 14:50:00,5.43,5.43,5.42,5.43,24000.0,5.43,5.43,5.42,5.43,24000.0
2010-11-10 14:55:00,5.43,5.45,5.43,5.44,22000.0,5.43,5.45,5.43,5.44,22000.0
2010-11-10 15:00:00,5.44,5.44,5.42,5.43,23600.0,5.44,5.44,5.42,5.43,23600.0
2010-11-10 15:05:00,5.43,5.44,5.43,5.43,16800.0,5.43,5.44,5.43,5.43,16800.0
2010-11-10 15:10:00,5.44,5.45,5.43,5.45,20000.0,5.44,5.45,5.43,5.45,20000.0
2010-11-10 15:15:00,5.44,5.44,5.43,5.44,32800.0,5.44,5.44,5.43,5.44,32800.0
2010-11-10 15:20:00,5.44,5.44,5.44,5.44,29200.0,5.44,5.44,5.44,5.44,29200.0
2010-11-10 15:25:00,5.44,5.45,5.44,5.45,42400.0,5.44,5.45,5.44,5.45,42400.0
2010-11-10 15:30:00,5.45,5.45,5.44,5.45,25600.0,5.45,5.45,5.44,5.45,25600.0
2010-11-10 15:35:00,5.45,5.45,5.44,5.45,32000.0,5.45,5.45,5.44,5.45,32000.0
2010-11-10 15:40:00,5.45,5.46,5.45,5.46,27600.0,5.45,5.46,5.45,5.46,27600.0
2010-11-10 15:45:00,5.46,5.49,5.46,5.48,90000.0,5.46,5.49,5.46,5.48,90000.0
2010-11-10 15:50:00,5.48,5.49,5.48,5.48,51200.0,5.48,5.49,5.48,5.48,51200.0
2010-11-10 15:55:00,5.48,5.48,5.47,5.47,88800.0,5.48,5.48,5.47,5.47,88800.0
2010-11-11 09:30:00,5.4,5.44,5.39,5.4,14800.0,5.4,5.44,5.39,5.4,14800.0
2010-11-11 09:35:00,5.43,5.43,5.39,5.4,12000.0,5.43,5.43,5.39,5.4,12000.0
2010-11-11 09:40:00,5.4,5.41,5.38,5.38,7600.0,5.4,5.41,5.38,5.38,7600.0
2010-11-11 09:45:00,5.38,5.4,5.37,5.37,42800.0,5.38,5.4,5.37,5.37,42800.0
2010-11-11 09:50:00,5.35,5.41,5.35,5.4,34800.0,5.35,5.41,5.35,5.4,34800.0
2010-11-11 09:55:00,5.4,5.41,5.39,5.39,60800.0,5.4,5.41,5.39,5.39,60800.0
2010-11-11 10:00:00,5.39,5.43,5.39,5.41,42400.0,5.39,5.43,5.39,5.41,42400.0
2010-11-11 10:05:00,5.41,5.42,5.41,5.42,39600.0,5.41,5.42,5.41,5.42,39600.0
2010-11-11 10:10:00,5.42,5.42,5.4,5.4,26800.0,5.42,5.42,5.4,5.4,26800.0
2010-11-11 10:15:00,5.4,5.42,5.4,5.42,38000.0,5.4,5.42,5.4,5.42,38000.0
2010-11-11 10:20:00,5.42,5.42,5.41,5.41,20000.0,5.42,5.42,5.41,5.41,20000.0
2010-11-11 10:25:00,5.42,5.42,5.41,5.42,40800.0,5.42,5.42,5.41,5.42,40800.0
2010-11-11 10:30:00,5.42,5.43,5.41,5.43,66000.0,5.42,5.43,5.41,5.43,66000.0
2010-11-11 10:35:00,5.42,5.43,5.42,5.43,54000.0,5.42,5.43,5.42,5.43,54000.0
2010-11-11 10:40:00,5.43,5.43,5.42,5.43,38000.0,5.43,5.43,5.42,5.43,38000.0
2010-11-11 10:45:00,5.43,5.44,5.42,5.42,69600.0,5.43,5.44,5.42,5.42,69600.0
2010-11-11 10:50:00,5.42,5.43,5.41,5.42,18400.0,5.42,5.43,5.41,5.42,18400.0
2010-11-11 10:55:00,5.43,5.43,5.42,5.43,29200.0,5.43,5.43,5.42,5.43,29200.0
2010-11-11 11:00:00,5.43,5.43,5.42,5.42,23600.0,5.43,5.43,5.42,5.42,23600.0
2010-11-11 11:05:00,5.42,5.42,5.41,5.41,56800.0,5.42,5.42,5.41,5.41,56800.0
2010-11-11 11:10:00,5.41,5.42,5.41,5.42,49600.0,5.41,5.42,5.41,5.42,49600.0
2010-11-11 11:15:00,5.42,5.42,5.39,5.42,103600.0,5.42,5.42,5.39,5.42,103600.0
2010-11-11 11:20:00,5.42,5.42,5.41,5.42,28000.0,5.42,5.42,5.41,5.42,28000.0
2010-11-11 11:25:00,5.42,5.43,5.42,5.43,41600.0,5.42,5.43,5.42,5.43,41600.0
2010-11-11 11:30:00,5.43,5.46,5.43,5.45,44400.0,5.43,5.46,5.43,5.45,44400.0
2010-11-11 11:35:00,5.45,5.46,5.44,5.44,41200.0,5.45,5.46,5.44,5.44,41200.0
2010-11-11 11:40:00,5.45,5.46,5.45,5.46,20000.0,5.45,5.46,5.45,5.46,20000.0
2010-11-11 11:45:00,5.46,5.48,5.46,5.48,21200.0,5.46,5.48,5.46,5.48,21200.0
2010-11-11 11:50:00,5.48,5.49,5.47,5.47,30800.0,5.48,5.49,5.47,5.47,30800.0
2010-11-11 11:55:00,5.47,5.47,5.46,5.46,20000.0,5.47,5.47,5.46,5.46,20000.0
2010-11-11 12:00:00,5.46,5.48,5.46,5.48,20400.0,5.46,5.48,5.46,5.48,20400.0
2010-11-11 12:05:00,5.48,5.5,5.47,5.48,37200.0,5.48,5.5,5.47,5.48,37200.0
2010-11-11 12:10:00,5.48,5.5,5.48,5.5,14000.0,5.48,5.5,5.48,5.5,14000.0
2010-11-11 12:15:00,5.5,5.5,5.48,5.49,38400.0,5.5,5.5,5.48,5.49,38400.0
2010-11-11 12:20:00,5.49,5.5,5.49,5.49,28800.0,5.49,5.5,5.49,5.49,28800.0
2010-11-11 12:25:00,5.49,5.49,5.48,5.48,17200.0,5.49,5.49,5.48,5.48,17200.0
2010-11-11 12:30:00,5.48,5.5,5.48,5.48,30800.0,5.48,5.5,5.48,5.48,30800.0
2010-11-11 12:35:00,5.48,5.48,5.47,5.48,23600.0,5.48,5.48,5.47,5.48,23600.0
2010-11-11 12:40:00,5.48,5.48,5.47,5.48,19200.0,5.48,5.48,5.47,5.48,19200.0
2010-11-11 12:45:00,5.48,5.5,5.48,5.49,19600.0,5.48,5.5,5.48,5.49,19600.0
2010-11-11 12:50:00,5.5,5.5,5.48,5.49,40000.0,5.5,5.5,5.48,5.49,40000.0
2010-11-11 12:55:00,5.49,5.49,5.47,5.47,43200.0,5.49,5.49,5.47,5.47,43200.0
2010-11-11 13:00:00,5.47,5.48,5.46,5.46,41600.0,5.47,5.48,5.46,5.46,41600.0
2010-11-11 13:05:00,5.47,5.48,5.46,5.47,40400.0,5.47,5.48,5.46,5.47,40400.0
2010-11-11 13:10:00,5.47,5.48,5.47,5.48,22000.0,5.47,5.48,5.47,5.48,22000.0
2010-11-11 13:15:00,5.48,5.48,5.47,5.47,34400.0,5.48,5.48,5.47,5.47,34400.0
2010-11-11 13:20:00,5.47,5.48,5.47,5.47,28400.0,5.47,5.48,5.47,5.47,28400.0
2010-11-11 13:25:00,5.47,5.48,5.47,5.47,20800.0,5.47,5.48,5.47,5.47,20800.0
2010-11-11 13:30:00,5.47,5.48,5.47,5.48,30000.0,5.47,5.48,5.47,5.48,30000.0
2010-11-11 13:35:00,5.48,5.48,5.47,5.48,32000.0,5.48,5.48,5.47,5.48,32000.0
2010-11-11 13:40:00,5.48,5.49,5.47,5.48,47600.0,5.48,5.49,5.47,5.48,47600.0
2010-11-11 13:45:00,5.48,5.49,5.47,5.47,39600.0,5.48,5.49,5.47,5.47,39600.0
2010-11-11 13:50:00,5.47,5.49,5.47,5.48,43600.0,5.47,5.49,5.47,5.48,43600.0
2010-11-11 13:55:00,5.48,5.48,5.46,5.47,70000.0,5.48,5.48,5.46,5.47,70000.0
2010-11-11 14:00:00,5.47,5.48,5.47,5.47,37600.0,5.47,5.48,5.47,5.47,37600.0
2010-11-11 14:05:00,5.48,5.48,5.46,5.47,35600.0,5.48,5.48,5.46,5.47,35600.0
2010-11-11 14:10:00,5.48,5.48,5.47,5.47,34000.0,5.48,5.48,5.47,5.47,34000.0
2010-11-11 14:15:00,5.47,5.48,5.47,5.48,24800.0,5.47,5.48,5.47,5.48,24800.0
2010-11-11 14:20:00,5.48,5.48,5.47,5.47,22800.0,5.48,5.48,5.47,5.47,22800.0
2010-11-11 14:25:00,5.47,5.48,5.47,5.47,29600.0,5.47,5.48,5.47,5.47,29600.0
2010-11-11 14:30:00,5.48,5.48,5.47,5.48,36400.0,5.48,5.48,5.47,5.48,36400.0
2010-11-11 14:35:00,5.48,5.49,5.47,5.48,45600.0,5.48,5.49,5.47,5.48,45600.0
2010-11-11 14:40:00,5.48,5.49,5.48,5.49,27600.0,5.48,5.49,5.48,5.49,27600.0
2010-11-11 14:45:00,5.49,5.5,5.49,5.5,30800.0,5.49,5.5,5.49,5.5,30800.0
2010-11-11 14:50:00,5.5,5.51,5.5,5.51,37600.0,5.5,5.51,5.5,5.51,37600.0
2010-11-11 14:55:00,5.51,5.52,5.51,5.51,32400.0,5.51,5.52,5.51,5.51,32400.0
2010-11-11 15:00:00,5.51,5.52,5.51,5.52,67600.0,5.51,5.52,5.51,5.52,67600.0
2010-11-11 15:05:00,5.51,5.52,5.51,5.51,31600.0,5.51,5.52,5.51,5.51,31600.0
2010-11-11 15:10:00,5.51,5.52,5.5,5.5,37200.0,5.51,5.52,5.5,5.5,37200.0
2010-11-11 15:15:00,5.5,5.5,5.49,5.5,51600.0,5.5,5.5,5.49,5.5,51600.0
2010-11-11 15:20:00,5.5,5.5,5.5,5.5,36800.0,5.5,5.5,5.5,5.5,36800.0
2010-11-11 15:25:00,5.49,5.51,5.49,5.5,38000.0,5.49,5.51,5.49,5.5,38000.0
2010-11-11 15:30:00,5.5,5.51,5.49,5.5,52800.0,5.5,5.51,5.49,5.5,52800.0
2010-11-11 15:35:00,5.5,5.52,5.5,5.51,54400.0,5.5,5.52,5.5,5.51,54400.0
2010-11-11 15:40:00,5.51,5.52,5.51,5.51,41600.0,5.51,5.52,5.51,5.51,41600.0
2010-11-11 15:45:00,5.51,5.53,5.51,5.52,51600.0,5.51,5.53,5.51,5.52,51600.0
2010-11-11 15:50:00,5.52,5.53,5.52,5.53,50800.0,5.52,5.53,5.52,5.53,50800.0
2010-11-11 15:55:00,5.53,5.54,5.53,5.53,90800.0,5.53,5.54,5.53,5.53,90800.0
2010-11-12 09:30:00,5.47,5.5,5.46,5.49,53600.0,5.47,5.5,5.46,5.49,53600.0
2010-11-12 09:35:00,5.5,5.53,5.5,5.51,38800.0,5.5,5.53,5.5,5.51,38800.0
2010-11-12 09:40:00,5.52,5.55,5.52,5.55,368400.0,5.52,5.55,5.52,5.55,368400.0
2010-11-12 09:45:00,5.56,5.57,5.56,5.56,23200.0,5.56,5.57,5.56,5.56,23200.0
2010-11-12 09:50:00,5.56,5.57,5.55,5.56,31200.0,5.56,5.57,5.55,5.56,31200.0
2010-11-12 09:55:00,5.56,5.57,5.55,5.56,17600.0,5.56,5.57,5.55,5.56,17600.0
2010-11-12 10:00:00,5.56,5.58,5.55,5.55,7600.0,5.56,5.58,5.55,5.55,7600.0
2010-11-12 10:05:00,5.55,5.55,5.53,5.54,4000.0,5.55,5.55,5.53,5.54,4000.0
2010-11-12 10:10:00,5.54,5.55,5.54,5.55,7200.0,5.54,5.55,5.54,5.55,7200.0
2010-11-12 10:15:00,5.55,5.56,5.55,5.55,9600.0,5.55,5.56,5.55,5.55,9600.0
2010-11-12 10:20:00,5.55,5.55,5.54,5.54,6800.0,5.55,5.55,5.54,5.54,6800.0
2010-11-12 10:25:00,5.55,5.55,5.54,5.54,12000.0,5.55,5.55,5.54,5.54,12000.0
2010-11-12 10:30:00,5.53,5.53,5.52,5.52,6800.0,5.53,5.53,5.52,5.52,6800.0
2010-11-12 10:35:00,5.53,5.53,5.52,5.53,8800.0,5.53,5.53,5.52,5.53,8800.0
2010-11-12 10:40:00,5.53,5.53,5.53,5.53,10000.0,5.53,5.53,5.53,5.53,10000.0
2010-11-12 10:45:00,5.53,5.55,5.52,5.52,11200.0,5.53,5.55,5.52,5.52,11200.0
2010-11-12 10:50:00,5.52,5.52,5.5,5.5,5200.0,5.52,5.52,5.5,5.5,5200.0
2010-11-12 10:55:00,5.5,5.52,5.5,5.52,15600.0,5.5,5.52,5.5,5.52,15600.0
2010-11-12 11:00:00,5.51,5.52,5.51,5.52,9600.0,5.51,5.52,5.51,5.52,9600.0
2010-11-12 11:05:00,5.51,5.51,5.5,5.51,21200.0,5.51,5.51,5.5,5.51,21200.0
2010-11-12 11:10:00,5.51,5.51,5.5,5.51,8800.0,5.51,5.51,5.5,5.51,8800.0
2010-11-12 11:15:00,5.51,5.52,5.51,5.51,3600.0,5.51,5.52,5.51,5.51,3600.0
2010-11-12 11:20:00,5.51,5.52,5.51,5.52,6400.0,5.51,5.52,5.51,5.52,6400.0
2010-11-12 11:25:00,5.52,5.54,5.52,5.53,7200.0,5.52,5.54,5.52,5.53,7200.0
2010-11-12 11:30:00,5.54,5.54,5.53,5.54,8800.0,5.54,5.54,5.53,5.54,8800.0
2010-11-12 11:35:00,5.53,5.55,5.53,5.55,20400.0,5.53,5.55,5.53,5.55,20400.0
2010-11-12 11:40:00,5.55,5.55,5.54,5.54,25200.0,5.55,5.55,5.54,5.54,25200.0
2010-11-12 11:45:00,5.54,5.54,5.53,5.53,4000.0,5.54,5.54,5.53,5.53,4000.0
2010-11-12 11:50:00,5.52,5.53,5.52,5.52,17600.0,5.52,5.53,5.52,5.52,17600.0
2010-11-12 11:55:00,5.52,5.53,5.52,5.53,11600.0,5.52,5.53,5.52,5.53,11600.0
2010-11-12 12:00:00,5.52,5.53,5.52,5.52,5600.0,5.52,5.53,5.52,5.52,5600.0
2010-11-12 12:05:00,5.52,5.53,5.52,5.53,15200.0,5.52,5.53,5.52,5.53,15200.0
2010-11-12 12:10:00,5.53,5.53,5.52,5.53,152000.0,5.53,5.53,5.52,5.53,152000.0
2010-11-12 12:15:00,5.53,5.53,5.53,5.53,14800.0,5.53,5.53,5.53,5.53,14800.0
2010-11-12 12:20:00,5.53,5.53,5.51,5.51,4000.0,5.53,5.53,5.51,5.51,4000.0
2010-11-12 12:25:00,5.51,5.51,5.5,5.5,14000.0,5.51,5.51,5.5,5.5,14000.0
2010-11-12 12:30:00,5.5,5.51,5.5,5.5,6400.0,5.5,5.51,5.5,5.5,6400.0
2010-11-12 12:35:00,5.5,5.51,5.5,5.51,8400.0,5.5,5.51,5.5,5.51,8400.0
2010-11-12 12:40:00,5.51,5.51,5.5,5.51,6000.0,5.51,5.51,5.5,5.51,6000.0
2010-11-12 12:45:00,5.51,5.51,5.5,5.5,5600.0,5.51,5.51,5.5,5.5,5600.0
2010-11-12 12:50:00,5.5,5.5,5.5,5.5,5200.0,5.5,5.5,5.5,5.5,5200.0
2010-11-12 12:55:00,5.51,5.51,5.5,5.51,3200.0,5.51,5.51,5.5,5.51,3200.0
2010-11-12 13:00:00,5.51,5.51,5.5,5.5,7200.0,5.51,5.51,5.5,5.5,7200.0
2010-11-12 13:05:00,5.51,5.51,5.5,5.51,3200.0,5.51,5.51,5.5,5.51,3200.0
2010-11-12 13:10:00,5.5,5.5,5.5,5.5,2400.0,5.5,5.5,5.5,5.5,2400.0
2010-11-12 13:15:00,5.51,5.51,5.5,5.5,3200.0,5.51,5.51,5.5,5.5,3200.0
2010-11-12 13:20:00,5.5,5.51,5.49,5.5,12000.0,5.5,5.51,5.49,5.5,12000.0
2010-11-12 13:25:00,5.5,5.51,5.5,5.51,4400.0,5.5,5.51,5.5,5.51,4400.0
2010-11-12 13:30:00,5.5,5.5,5.49,5.5,7600.0,5.5,5.5,5.49,5.5,7600.0
2010-11-12 13:35:00,5.49,5.51,5.49,5.49,12800.0,5.49,5.51,5.49,5.49,12800.0
2010-11-12 13:40:00,5.49,5.5,5.49,5.49,5600.0,5.49,5.5,5.49,5.49,5600.0
2010-11-12 13:45:00,5.49,5.5,5.49,5.5,10400.0,5.49,5.5,5.49,5.5,10400.0
2010-11-12 13:50:00,5.49,5.5,5.49,5.5,9200.0,5.49,5.5,5.49,5.5,9200.0
2010-11-12 13:55:00,5.49,5.5,5.49,5.5,16400.0,5.49,5.5,5.49,5.5,16400.0
2010-11-12 14:00:00,5.5,5.5,5.49,5.5,12400.0,5.5,5.5,5.49,5.5,12400.0
2010-11-12 14:05:00,5.5,5.51,5.5,5.51,6400.0,5.5,5.51,5.5,5.51,6400.0
2010-11-12 14:10:00,5.5,5.51,5.5,5.51,4000.0,5.5,5.51,5.5,5.51,4000.0
2010-11-12 14:15:00,5.51,5.51,5.51,5.51,23200.0,5.51,5.51,5.51,5.51,23200.0
2010-11-12 14:20:00,5.51,5.52,5.51,5.51,8400.0,5.51,5.52,5.51,5.51,8400.0
2010-11-12 14:25:00,5.51,5.51,5.5,5.51,8800.0,5.51,5.51,5.5,5.51,8800.0
2010-11-12 14:30:00,5.5,5.51,5.5,5.51,5200.0,5.5,5.51,5.5,5.51,5200.0
2010-11-12 14:35:00,5.51,5.51,5.5,5.51,7600.0,5.51,5.51,5.5,5.51,7600.0
2010-11-12 14:40:00,5.51,5.51,5.5,5.5,14000.0,5.51,5.51,5.5,5.5,14000.0
2010-11-12 14:45:00,5.5,5.51,5.5,5.5,7200.0,5.5,5.51,5.5,5.5,7200.0
2010-11-12 14:50:00,5.5,5.51,5.5,5.5,7600.0,5.5,5.51,5.5,5.5,7600.0
2010-11-12 14:55:00,5.5,5.5,5.5,5.5,12000.0,5.5,5.5,5.5,5.5,12000.0
2010-11-12 15:00:00,5.5,5.51,5.5,5.5,19600.0,5.5,5.51,5.5,5.5,19600.0
2010-11-12 15:05:00,5.5,5.51,5.5,5.51,6800.0,5.5,5.51,5.5,5.51,6800.0
2010-11-12 15:10:00,5.51,5.52,5.51,5.52,30800.0,5.51,5.52,5.51,5.52,30800.0
2010-11-12 15:15:00,5.52,5.52,5.51,5.52,20400.0,5.52,5.52,5.51,5.52,20400.0
2010-11-12 15:20:00,5.52,5.52,5.51,5.52,6400.0,5.52,5.52,5.51,5.52,6400.0
2010-11-12 15:25:00,5.51,5.52,5.51,5.52,27600.0,5.51,5.52,5.51,5.52,27600.0
2010-11-12 15:30:00,5.51,5.52,5.51,5.51,10800.0,5.51,5.52,5.51,5.51,10800.0
2010-11-12 15:35:00,5.51,5.52,5.51,5.51,32400.0,5.51,5.52,5.51,5.51,32400.0
2010-11-12 15:40:00,5.51,5.51,5.51,5.51,31200.0,5.51,5.51,5.51,5.51,31200.0
2010-11-12 15:45:00,5.51,5.51,5.51,5.51,32800.0,5.51,5.51,5.51,5.51,32800.0
2010-11-12 15:50:00,5.51,5.52,5.51,5.51,45200.0,5.51,5.52,5.51,5.51,45200.0
2010-11-12 15:55:00,5.51,5.52,5.51,5.52,75600.0,5.51,5.52,5.51,5.52,75600.0
2010-11-15 09:30:00,5.53,5.53,5.51,5.51,8400.0,5.53,5.53,5.51,5.51,8400.0
2010-11-15 09:35:00,5.51,5.51,5.5,5.5,23600.0,5.51,5.51,5.5,5.5,23600.0
2010-11-15 09:40:00,5.5,5.5,5.5,5.5,11600.0,5.5,5.5,5.5,5.5,11600.0
2010-11-15 09:45:00,5.5,5.52,5.5,5.5,6800.0,5.5,5.52,5.5,5.5,6800.0
2010-11-15 09:50:00,5.5,5.5,5.5,5.5,6000.0,5.5,5.5,5.5,5.5,6000.0
2010-11-15 09:55:00,5.5,5.5,5.49,5.49,23600.0,5.5,5.5,5.49,5.49,23600.0
2010-11-15 10:00:00,5.49,5.49,5.49,5.49,10400.0,5.49,5.49,5.49,5.49,10400.0
2010-11-15 10:05:00,5.49,5.49,5.48,5.48,6400.0,5.49,5.49,5.48,5.48,6400.0
2010-11-15 10:10:00,5.49,5.5,5.48,5.49,8800.0,5.49,5.5,5.48,5.49,8800.0
2010-11-15 10:15:00,5.5,5.5,5.49,5.49,11200.0,5.5,5.5,5.49,5.49,11200.0
2010-11-15 10:20:00,5.49,5.5,5.49,5.5,10400.0,5.49,5.5,5.49,5.5,10400.0
2010-11-15 10:25:00,5.49,5.49,5.48,5.48,18000.0,5.49,5.49,5.48,5.48,18000.0
2010-11-15 10:30:00,5.48,5.49,5.47,5.47,80800.0,5.48,5.49,5.47,5.47,80800.0
2010-11-15 10:35:00,5.46,5.47,5.46,5.47,4000.0,5.46,5.47,5.46,5.47,4000.0
2010-11-15 10:40:00,5.46,5.46,5.45,5.45,6400.0,5.46,5.46,5.45,5.45,6400.0
2010-11-15 10:45:00,5.45,5.45,5.43,5.43,14800.0,5.45,5.45,5.43,5.43,14800.0
2010-11-15 10:50:00,5.43,5.43,5.43,5.43,4000.0,5.43,5.43,5.43,5.43,4000.0
2010-11-15 10:55:00,5.43,5.44,5.43,5.43,12000.0,5.43,5.44,5.43,5.43,12000.0
2010-11-15 11:00:00,5.43,5.45,5.43,5.43,23200.0,5.43,5.45,5.43,5.43,23200.0
2010-11-15 11:05:00,5.42,5.42,5.42,5.42,8000.0,5.42,5.42,5.42,5.42,8000.0
2010-11-15 11:10:00,5.42,5.43,5.41,5.43,30000.0,5.42,5.43,5.41,5.43,30000.0
2010-11-15 11:15:00,5.43,5.45,5.43,5.45,12800.0,5.43,5.45,5.43,5.45,12800.0
2010-11-15 11:20:00,5.45,5.45,5.45,5.45,5600.0,5.45,5.45,5.45,5.45,5600.0
2010-11-15 11:25:00,5.45,5.45,5.45,5.45,17600.0,5.45,5.45,5.45,5.45,17600.0
2010-11-15 11:30:00,5.45,5.46,5.45,5.45,32000.0,5.45,5.46,5.45,5.45,32000.0
2010-11-15 11:35:00,5.45,5.46,5.45,5.46,6400.0,5.45,5.46,5.45,5.46,6400.0
2010-11-15 11:40:00,5.45,5.46,5.45,5.46,12400.0,5.45,5.46,5.45,5.46,12400.0
2010-11-15 11:45:00,5.47,5.47,5.47,5.47,10000.0,5.47,5.47,5.47,5.47,10000.0
2010-11-15 11:50:00,5.47,5.49,5.47,5.47,89200.0,5.47,5.49,5.47,5.47,89200.0
2010-11-15 11:55:00,5.48,5.5,5.48,5.5,54400.0,5.48,5.5,5.48,5.5,54400.0
2010-11-15 12:00:00,5.5,5.51,5.5,5.51,48000.0,5.5,5.51,5.5,5.51,48000.0
2010-11-15 12:05:00,5.51,5.51,5.5,5.5,13200.0,5.51,5.51,5.5,5.5,13200.0
2010-11-15 12:10:00,5.5,5.5,5.49,5.5,58800.0,5.5,5.5,5.49,5.5,58800.0
2010-11-15 12:15:00,5.5,5.5,5.48,5.48,14400.0,5.5,5.5,5.48,5.48,14400.0
2010-11-15 12:20:00,5.49,5.49,5.48,5.48,8800.0,5.49,5.49,5.48,5.48,8800.0
2010-11-15 12:25:00,5.48,5.5,5.48,5.5,9600.0,5.48,5.5,5.48,5.5,9600.0
2010-11-15 12:30:00,5.5,5.5,5.48,5.48,23200.0,5.5,5.5,5.48,5.48,23200.0
2010-11-15 12:35:00,5.48,5.49,5.48,5.49,6400.0,5.48,5.49,5.48,5.49,6400.0
2010-11-15 12:40:00,5.49,5.49,5.48,5.48,6400.0,5.49,5.49,5.48,5.48,6400.0
2010-11-15 12:45:00,5.48,5.48,5.48,5.48,7600.0,5.48,5.48,5.48,5.48,7600.0
2010-11-15 12:50:00,5.48,5.49,5.48,5.49,15200.0,5.48,5.49,5.48,5.49,15200.0
2010-11-15 12:55:00,5.49,5.49,5.49,5.49,6400.0,5.49,5.49,5.49,5.49,6400.0
2010-11-15 13:00:00,5.49,5.49,5.47,5.47,42400.0,5.49,5.49,5.47,5.47,42400.0
2010-11-15 13:05:00,5.47,5.48,5.47,5.48,22400.0,5.47,5.48,5.47,5.48,22400.0
2010-11-15 13:10:00,5.48,5.48,5.48,5.48,5200.0,5.48,5.48,5.48,5.48,5200.0
2010-11-15 13:15:00,5.48,5.48,5.48,5.48,5200.0,5.48,5.48,5.48,5.48,5200.0
2010-11-15 13:20:00,5.48,5.49,5.48,5.49,22800.0,5.48,5.49,5.48,5.49,22800.0
2010-11-15 13:25:00,5.48,5.5,5.48,5.5,58800.0,5.48,5.5,5.48,5.5,58800.0
2010-11-15 13:30:00,5.5,5.5,5.48,5.48,13200.0,5.5,5.5,5.48,5.48,13200.0
2010-11-15 13:35:00,5.49,5.49,5.48,5.48,12800.0,5.49,5.49,5.48,5.48,12800.0
2010-11-15 13:40:00,5.48,5.49,5.48,5.48,21200.0,5.48,5.49,5.48,5.48,21200.0
2010-11-15 13:45:00,5.48,5.48,5.47,5.47,34400.0,5.48,5.48,5.47,5.47,34400.0
2010-11-15 13:50:00,5.48,5.48,5.47,5.48,52400.0,5.48,5.48,5.47,5.48,52400.0
2010-11-15 13:55:00,5.48,5.48,5.47,5.48,6400.0,5.48,5.48,5.47,5.48,6400.0
2010-11-15 14:00:00,5.47,5.48,5.47,5.47,30800.0,5.47,5.48,5.47,5.47,30800.0
2010-11-15 14:05:00,5.48,5.48,5.47,5.47,12000.0,5.48,5.48,5.47,5.47,12000.0
2010-11-15 14:10:00,5.47,5.48,5.47,5.47,14400.0,5.47,5.48,5.47,5.47,14400.0
2010-11-15 14:15:00,5.47,5.47,5.47,5.47,15600.0,5.47,5.47,5.47,5.47,15600.0
2010-11-15 14:20:00,5.47,5.47,5.47,5.47,15200.0,5.47,5.47,5.47,5.47,15200.0
2010-11-15 14:25:00,5.47,5.47,5.47,5.47,1600.0,5.47,5.47,5.47,5.47,1600.0
2010-11-15 14:30:00,5.47,5.48,5.47,5.48,85200.0,5.47,5.48,5.47,5.48,85200.0
2010-11-15 14:35:00,5.48,5.48,5.47,5.48,75600.0,5.48,5.48,5.47,5.48,75600.0
2010-11-15 14:40:00,5.48,5.48,5.48,5.48,18800.0,5.48,5.48,5.48,5.48,18800.0
2010-11-15 14:45:00,5.48,5.48,5.47,5.48,107200.0,5.48,5.48,5.47,5.48,107200.0
2010-11-15 14:50:00,5.48,5.48,5.48,5.48,33600.0,5.48,5.48,5.48,5.48,33600.0
2010-11-15 14:55:00,5.48,5.48,5.47,5.47,12400.0,5.48,5.48,5.47,5.47,12400.0
2010-11-15 15:00:00,5.47,5.48,5.47,5.47,50800.0,5.47,5.48,5.47,5.47,50800.0
2010-11-15 15:05:00,5.47,5.48,5.47,5.48,16400.0,5.47,5.48,5.47,5.48,16400.0
2010-11-15 15:10:00,5.48,5.48,5.47,5.48,29200.0,5.48,5.48,5.47,5.48,29200.0
2010-11-15 15:15:00,5.47,5.48,5.46,5.48,31600.0,5.47,5.48,5.46,5.48,31600.0
2010-11-15 15:20:00,5.48,5.48,5.48,5.48,7600.0,5.48,5.48,5.48,5.48,7600.0
2010-11-15 15:25:00,5.48,5.49,5.48,5.49,12000.0,5.48,5.49,5.48,5.49,12000.0
2010-11-15 15:30:00,5.49,5.5,5.49,5.49,23600.0,5.49,5.5,5.49,5.49,23600.0
2010-11-15 15:35:00,5.49,5.5,5.49,5.5,28000.0,5.49,5.5,5.49,5.5,28000.0
2010-11-15 15:40:00,5.5,5.5,5.5,5.5,49600.0,5.5,5.5,5.5,5.5,49600.0
2010-11-15 15:45:00,5.5,5.5,5.5,5.5,54800.0,5.5,5.5,5.5,5.5,54800.0
2010-11-15 15:50:00,5.5,5.51,5.5,5.51,109600.0,5.5,5.51,5.5,5.51,109600.0
2010-11-15 15:55:00,5.51,5.51,5.51,5.51,134400.0,5.51,5.51,5.51,5.51,134400.0
2010-11-16 09:30:00,5.53,5.59,5.53,5.53,124800.0,5.53,5.59,5.53,5.53,124800.0
2010-11-16 09:35:00,5.53,5.57,5.53,5.56,36800.0,5.53,5.57,5.53,5.56,36800.0
2010-11-16 09:40:00,5.57,5.59,5.55,5.55,60400.0,5.57,5.59,5.55,5.55,60400.0
2010-11-16 09:45:00,5.55,5.57,5.53,5.55,28800.0,5.55,5.57,5.53,5.55,28800.0
2010-11-16 09:50:00,5.54,5.59,5.54,5.57,28000.0,5.54,5.59,5.54,5.57,28000.0
2010-11-16 09:55:00,5.56,5.58,5.56,5.57,27200.0,5.56,5.58,5.56,5.57,27200.0
2010-11-16 10:00:00,5.56,5.57,5.54,5.56,24400.0,5.56,5.57,5.54,5.56,24400.0
2010-11-16 10:05:00,5.56,5.58,5.56,5.57,21600.0,5.56,5.58,5.56,5.57,21600.0
2010-11-16 10:10:00,5.57,5.58,5.56,5.58,36800.0,5.57,5.58,5.56,5.58,36800.0
2010-11-16 10:15:00,5.6,5.6,5.59,5.59,18000.0,5.6,5.6,5.59,5.59,18000.0
2010-11-16 10:20:00,5.6,5.6,5.56,5.57,42400.0,5.6,5.6,5.56,5.57,42400.0
2010-11-16 10:25:00,5.57,5.59,5.57,5.58,54000.0,5.57,5.59,5.57,5.58,54000.0
2010-11-16 10:30:00,5.58,5.58,5.54,5.55,39600.0,5.58,5.58,5.54,5.55,39600.0
2010-11-16 10:35:00,5.55,5.56,5.55,5.56,4400.0,5.55,5.56,5.55,5.56,4400.0
2010-11-16 10:40:00,5.56,5.57,5.56,5.57,19600.0,5.56,5.57,5.56,5.57,19600.0
2010-11-16 10:45:00,5.57,5.57,5.55,5.57,31600.0,5.57,5.57,5.55,5.57,31600.0
2010-11-16 10:50:00,5.57,5.57,5.55,5.55,12800.0,5.57,5.57,5.55,5.55,12800.0
2010-11-16 10:55:00,5.55,5.58,5.55,5.58,16000.0,5.55,5.58,5.55,5.58,16000.0
2010-11-16 11:00:00,5.57,5.58,5.57,5.57,22000.0,5.57,5.58,5.57,5.57,22000.0
2010-11-16 11:05:00,5.57,5.57,5.54,5.55,16000.0,5.57,5.57,5.54,5.55,16000.0
2010-11-16 11:10:00,5.54,5.56,5.54,5.56,22000.0,5.54,5.56,5.54,5.56,22000.0
2010-11-16 11:15:00,5.55,5.56,5.55,5.55,17600.0,5.55,5.56,5.55,5.55,17600.0
2010-11-16 11:20:00,5.55,5.56,5.54,5.56,16400.0,5.55,5.56,5.54,5.56,16400.0
2010-11-16 11:25:00,5.56,5.57,5.56,5.57,11200.0,5.56,5.57,5.56,5.57,11200.0
2010-11-16 11:30:00,5.57,5.58,5.56,5.56,26400.0,5.57,5.58,5.56,5.56,26400.0
2010-11-16 11:35:00,5.56,5.56,5.54,5.56,27600.0,5.56,5.56,5.54,5.56,27600.0
2010-11-16 11:40:00,5.56,5.56,5.53,5.54,60800.0,5.56,5.56,5.53,5.54,60800.0
2010-11-16 11:45:00,5.53,5.56,5.51,5.54,84000.0,5.53,5.56,5.51,5.54,84000.0
2010-11-16 11:50:00,5.55,5.56,5.54,5.56,9200.0,5.55,5.56,5.54,5.56,9200.0
2010-11-16 11:55:00,5.56,5.56,5.54,5.55,14400.0,5.56,5.56,5.54,5.55,14400.0
2010-11-16 12:00:00,5.55,5.56,5.54,5.56,41200.0,5.55,5.56,5.54,5.56,41200.0
2010-11-16 12:05:00,5.56,5.57,5.55,5.57,33200.0,5.56,5.57,5.55,5.57,33200.0
2010-11-16 12:10:00,5.56,5.57,5.54,5.56,83200.0,5.56,5.57,5.54,5.56,83200.0
2010-11-16 12:15:00,5.57,5.57,5.56,5.56,37600.0,5.57,5.57,5.56,5.56,37600.0
2010-11-16 12:20:00,5.56,5.56,5.55,5.55,36400.0,5.56,5.56,5.55,5.55,36400.0
2010-11-16 12:25:00,5.55,5.57,5.55,5.56,18000.0,5.55,5.57,5.55,5.56,18000.0
2010-11-16 12:30:00,5.56,5.56,5.55,5.56,18000.0,5.56,5.56,5.55,5.56,18000.0
2010-11-16 12:35:00,5.56,5.56,5.56,5.56,7200.0,5.56,5.56,5.56,5.56,7200.0
2010-11-16 12:40:00,5.56,5.56,5.55,5.56,63200.0,5.56,5.56,5.55,5.56,63200.0
2010-11-16 12:45:00,5.56,5.56,5.55,5.55,23600.0,5.56,5.56,5.55,5.55,23600.0
2010-11-16 12:50:00,5.55,5.58,5.55,5.58,22000.0,5.55,5.58,5.55,5.58,22000.0
2010-11-16 12:55:00,5.57,5.58,5.56,5.58,21200.0,5.57,5.58,5.56,5.58,21200.0
2010-11-16 13:00:00,5.58,5.58,5.56,5.58,25200.0,5.58,5.58,5.56,5.58,25200.0
2010-11-16 13:05:00,5.57,5.58,5.56,5.56,32400.0,5.57,5.58,5.56,5.56,32400.0
2010-11-16 13:10:00,5.56,5.56,5.55,5.55,14000.0,5.56,5.56,5.55,5.55,14000.0
2010-11-16 13:15:00,5.55,5.56,5.55,5.56,16800.0,5.55,5.56,5.55,5.56,16800.0
2010-11-16 13:20:00,5.56,5.56,5.55,5.55,23200.0,5.56,5.56,5.55,5.55,23200.0
2010-11-16 13:25:00,5.55,5.57,5.55,5.55,55200.0,5.55,5.57,5.55,5.55,55200.0
2010-11-16 13:30:00,5.55,5.56,5.54,5.55,54400.0,5.55,5.56,5.54,5.55,54400.0
2010-11-16 13:35:00,5.55,5.56,5.54,5.56,32400.0,5.55,5.56,5.54,5.56,32400.0
2010-11-16 13:40:00,5.56,5.56,5.55,5.55,13200.0,5.56,5.56,5.55,5.55,13200.0
2010-11-16 13:45:00,5.55,5.55,5.54,5.55,38800.0,5.55,5.55,5.54,5.55,38800.0
2010-11-16 13:50:00,5.55,5.55,5.54,5.54,40000.0,5.55,5.55,5.54,5.54,40000.0
2010-11-16 13:55:00,5.55,5.55,5.52,5.53,78400.0,5.55,5.55,5.52,5.53,78400.0
2010-11-16 14:00:00,5.53,5.53,5.52,5.53,23600.0,5.53,5.53,5.52,5.53,23600.0
2010-11-16 14:05:00,5.52,5.53,5.52,5.53,26800.0,5.52,5.53,5.52,5.53,26800.0
2010-11-16 14:10:00,5.53,5.54,5.52,5.52,53200.0,5.53,5.54,5.52,5.52,53200.0
2010-11-16 14:15:00,5.52,5.52,5.51,5.51,16400.0,5.52,5.52,5.51,5.51,16400.0
2010-11-16 14:20:00,5.51,5.53,5.5,5.5,24400.0,5.51,5.53,5.5,5.5,24400.0
2010-11-16 14:25:00,5.51,5.51,5.5,5.51,11200.0,5.51,5.51,5.5,5.51,11200.0
2010-11-16 14:30:00,5.51,5.51,5.49,5.49,23600.0,5.51,5.51,5.49,5.49,23600.0
2010-11-16 14:35:00,5.49,5.5,5.48,5.48,8400.0,5.49,5.5,5.48,5.48,8400.0
2010-11-16 14:40:00,5.48,5.51,5.48,5.5,51200.0,5.48,5.51,5.48,5.5,51200.0
2010-11-16 14:45:00,5.5,5.52,5.5,5.52,14400.0,5.5,5.52,5.5,5.52,14400.0
2010-11-16 14:50:00,5.52,5.54,5.52,5.54,53200.0,5.52,5.54,5.52,5.54,53200.0
2010-11-16 14:55:00,5.53,5.54,5.53,5.53,55200.0,5.53,5.54,5.53,5.53,55200.0
2010-11-16 15:00:00,5.53,5.53,5.51,5.51,24000.0,5.53,5.53,5.51,5.51,24000.0
2010-11-16 15:05:00,5.51,5.52,5.51,5.52,14400.0,5.51,5.52,5.51,5.52,14400.0
2010-11-16 15:10:00,5.52,5.52,5.5,5.5,12800.0,5.52,5.52,5.5,5.5,12800.0
2010-11-16 15:15:00,5.5,5.5,5.48,5.49,56000.0,5.5,5.5,5.48,5.49,56000.0
2010-11-16 15:20:00,5.5,5.5,5.49,5.5,19200.0,5.5,5.5,5.49,5.5,19200.0
2010-11-16 15:25:00,5.5,5.51,5.49,5.49,33200.0,5.5,5.51,5.49,5.49,33200.0
2010-11-16 15:30:00,5.49,5.5,5.48,5.49,45600.0,5.49,5.5,5.48,5.49,45600.0
2010-11-16 15:35:00,5.49,5.49,5.47,5.47,46400.0,5.49,5.49,5.47,5.47,46400.0
2010-11-16 15:40:00,5.48,5.48,5.46,5.47,68800.0,5.48,5.48,5.46,5.47,68800.0
2010-11-16 15:45:00,5.47,5.47,5.46,5.47,81200.0,5.47,5.47,5.46,5.47,81200.0
2010-11-16 15:50:00,5.47,5.5,5.47,5.49,90800.0,5.47,5.5,5.47,5.49,90800.0
2010-11-16 15:55:00,5.49,5.49,5.48,5.49,161600.0,5.49,5.49,5.48,5.49,161600.0
2010-11-17 09:30:00,5.51,5.53,5.51,5.52,27200.0,5.51,5.53,5.51,5.52,27200.0
2010-11-17 09:35:00,5.5,5.51,5.5,5.5,12800.0,5.5,5.51,5.5,5.5,12800.0
2010-11-17 09:40:00,5.5,5.51,5.49,5.49,14000.0,5.5,5.51,5.49,5.49,14000.0
2010-11-17 09:45:00,5.48,5.55,5.48,5.54,47200.0,5.48,5.55,5.48,5.54,47200.0
2010-11-17 09:50:00,5.53,5.56,5.53,5.56,54400.0,5.53,5.56,5.53,5.56,54400.0
2010-11-17 09:55:00,5.56,5.57,5.55,5.57,21200.0,5.56,5.57,5.55,5.57,21200.0
2010-11-17 10:00:00,5.57,5.57,5.57,5.57,12400.0,5.57,5.57,5.57,5.57,12400.0
2010-11-17 10:05:00,5.57,5.59,5.57,5.57,15200.0,5.57,5.59,5.57,5.57,15200.0
2010-11-17 10:10:00,5.57,5.58,5.56,5.58,10800.0,5.57,5.58,5.56,5.58,10800.0
2010-11-17 10:15:00,5.58,5.6,5.58,5.59,9600.0,5.58,5.6,5.58,5.59,9600.0
2010-11-17 10:20:00,5.59,5.6,5.59,5.59,13600.0,5.59,5.6,5.59,5.59,13600.0
2010-11-17 10:25:00,5.59,5.59,5.57,5.58,10400.0,5.59,5.59,5.57,5.58,10400.0
2010-11-17 10:30:00,5.59,5.59,5.58,5.58,29600.0,5.59,5.59,5.58,5.58,29600.0
2010-11-17 10:35:00,5.59,5.6,5.58,5.59,32400.0,5.59,5.6,5.58,5.59,32400.0
2010-11-17 10:40:00,5.6,5.62,5.6,5.62,26800.0,5.6,5.62,5.6,5.62,26800.0
2010-11-17 10:45:00,5.61,5.61,5.6,5.6,11200.0,5.61,5.61,5.6,5.6,11200.0
2010-11-17 10:50:00,5.6,5.6,5.6,5.6,11600.0,5.6,5.6,5.6,5.6,11600.0
2010-11-17 10:55:00,5.6,5.6,5.58,5.58,10800.0,5.6,5.6,5.58,5.58,10800.0
2010-11-17 11:00:00,5.59,5.59,5.58,5.59,21200.0,5.59,5.59,5.58,5.59,21200.0
2010-11-17 11:05:00,5.58,5.62,5.58,5.6,22800.0,5.58,5.62,5.58,5.6,22800.0
2010-11-17 11:10:00,5.6,5.62,5.59,5.62,12000.0,5.6,5.62,5.59,5.62,12000.0
2010-11-17 11:15:00,5.62,5.63,5.62,5.62,9600.0,5.62,5.63,5.62,5.62,9600.0
2010-11-17 11:20:00,5.62,5.62,5.61,5.62,19600.0,5.62,5.62,5.61,5.62,19600.0
2010-11-17 11:25:00,5.62,5.62,5.61,5.62,6000.0,5.62,5.62,5.61,5.62,6000.0
2010-11-17 11:30:00,5.62,5.62,5.59,5.6,47600.0,5.62,5.62,5.59,5.6,47600.0
2010-11-17 11:35:00,5.6,5.62,5.6,5.61,39200.0,5.6,5.62,5.6,5.61,39200.0
2010-11-17 11:40:00,5.61,5.63,5.61,5.62,18800.0,5.61,5.63,5.61,5.62,18800.0
2010-11-17 11:45:00,5.61,5.62,5.61,5.61,12000.0,5.61,5.62,5.61,5.61,12000.0
2010-11-17 11:50:00,5.61,5.64,5.61,5.64,11200.0,5.61,5.64,5.61,5.64,11200.0
2010-11-17 11:55:00,5.63,5.64,5.63,5.63,6400.0,5.63,5.64,5.63,5.63,6400.0
2010-11-17 12:00:00,5.63,5.63,5.62,5.62,8800.0,5.63,5.63,5.62,5.62,8800.0
2010-11-17 12:05:00,5.62,5.62,5.62,5.62,14800.0,5.62,5.62,5.62,5.62,14800.0
2010-11-17 12:10:00,5.61,5.63,5.61,5.62,10400.0,5.61,5.63,5.61,5.62,10400.0
2010-11-17 12:15:00,5.62,5.62,5.62,5.62,10000.0,5.62,5.62,5.62,5.62,10000.0
2010-11-17 12:20:00,5.62,5.62,5.62,5.62,7200.0,5.62,5.62,5.62,5.62,7200.0
2010-11-17 12:25:00,5.62,5.63,5.62,5.63,15200.0,5.62,5.63,5.62,5.63,15200.0
2010-11-17 12:30:00,5.63,5.63,5.62,5.63,10400.0,5.63,5.63,5.62,5.63,10400.0
2010-11-17 12:35:00,5.63,5.63,5.63,5.63,7600.0,5.63,5.63,5.63,5.63,7600.0
2010-11-17 12:40:00,5.63,5.63,5.63,5.63,6800.0,5.63,5.63,5.63,5.63,6800.0
2010-11-17 12:45:00,5.62,5.63,5.62,5.63,7600.0,5.62,5.63,5.62,5.63,7600.0
2010-11-17 12:50:00,5.63,5.63,5.63,5.63,2800.0,5.63,5.63,5.63,5.63,2800.0
2010-11-17 12:55:00,5.63,5.63,5.63,5.63,3200.0,5.63,5.63,5.63,5.63,3200.0
2010-11-17 13:00:00,5.63,5.63,5.62,5.62,71200.0,5.63,5.63,5.62,5.62,71200.0
2010-11-17 13:05:00,5.63,5.63,5.62,5.63,4000.0,5.63,5.63,5.62,5.63,4000.0
2010-11-17 13:10:00,5.63,5.64,5.63,5.64,17200.0,5.63,5.64,5.63,5.64,17200.0
2010-11-17 13:15:00,5.64,5.65,5.64,5.65,14000.0,5.64,5.65,5.64,5.65,14000.0
2010-11-17 13:20:00,5.65,5.66,5.65,5.65,13200.0,5.65,5.66,5.65,5.65,13200.0
2010-11-17 13:25:00,5.65,5.68,5.65,5.68,80800.0,5.65,5.68,5.65,5.68,80800.0
2010-11-17 13:30:00,5.67,5.68,5.67,5.67,23600.0,5.67,5.68,5.67,5.67,23600.0
2010-11-17 13:35:00,5.67,5.67,5.66,5.66,12800.0,5.67,5.67,5.66,5.66,12800.0
2010-11-17 13:40:00,5.66,5.67,5.66,5.67,17600.0,5.66,5.67,5.66,5.67,17600.0
2010-11-17 13:45:00,5.66,5.67,5.66,5.67,8000.0,5.66,5.67,5.66,5.67,8000.0
2010-11-17 13:50:00,5.67,5.67,5.66,5.66,12800.0,5.67,5.67,5.66,5.66,12800.0
2010-11-17 13:55:00,5.66,5.67,5.66,5.67,9600.0,5.66,5.67,5.66,5.67,9600.0
2010-11-17 14:00:00,5.67,5.67,5.65,5.65,12400.0,5.67,5.67,5.65,5.65,12400.0
2010-11-17 14:05:00,5.65,5.65,5.65,5.65,13600.0,5.65,5.65,5.65,5.65,13600.0
2010-11-17 14:10:00,5.65,5.65,5.64,5.65,9200.0,5.65,5.65,5.64,5.65,9200.0
2010-11-17 14:15:00,5.64,5.65,5.64,5.64,48400.0,5.64,5.65,5.64,5.64,48400.0
2010-11-17 14:20:00,5.65,5.65,5.64,5.65,16000.0,5.65,5.65,5.64,5.65,16000.0
2010-11-17 14:25:00,5.65,5.65,5.64,5.65,10400.0,5.65,5.65,5.64,5.65,10400.0
2010-11-17 14:30:00,5.65,5.65,5.65,5.65,12000.0,5.65,5.65,5.65,5.65,12000.0
2010-11-17 14:35:00,5.65,5.66,5.65,5.66,9600.0,5.65,5.66,5.65,5.66,9600.0
2010-11-17 14:40:00,5.65,5.66,5.65,5.65,7200.0,5.65,5.66,5.65,5.65,7200.0
2010-11-17 14:45:00,5.65,5.65,5.65,5.65,93200.0,5.65,5.65,5.65,5.65,93200.0
2010-11-17 14:50:00,5.65,5.66,5.65,5.65,14800.0,5.65,5.66,5.65,5.65,14800.0
2010-11-17 14:55:00,5.65,5.66,5.65,5.66,18800.0,5.65,5.66,5.65,5.66,18800.0
2010-11-17 15:00:00,5.66,5.66,5.65,5.65,20000.0,5.66,5.66,5.65,5.65,20000.0
2010-11-17 15:05:00,5.65,5.65,5.65,5.65,43200.0,5.65,5.65,5.65,5.65,43200.0
2010-11-17 15:10:00,5.65,5.65,5.64,5.65,32000.0,5.65,5.65,5.64,5.65,32000.0
2010-11-17 15:15:00,5.65,5.66,5.65,5.66,33600.0,5.65,5.66,5.65,5.66,33600.0
2010-11-17 15:20:00,5.66,5.66,5.65,5.65,30400.0,5.66,5.66,5.65,5.65,30400.0
2010-11-17 15:25:00,5.65,5.66,5.64,5.64,38000.0,5.65,5.66,5.64,5.64,38000.0
2010-11-17 15:30:00,5.64,5.65,5.64,5.64,22800.0,5.64,5.65,5.64,5.64,22800.0
2010-11-17 15:35:00,5.64,5.65,5.64,5.64,40400.0,5.64,5.65,5.64,5.64,40400.0
2010-11-17 15:40:00,5.64,5.65,5.64,5.64,37200.0,5.64,5.65,5.64,5.64,37200.0
2010-11-17 15:45:00,5.64,5.65,5.64,5.65,47600.0,5.64,5.65,5.64,5.65,47600.0
2010-11-17 15:50:00,5.65,5.65,5.64,5.65,58000.0,5.65,5.65,5.64,5.65,58000.0
2010-11-17 15:55:00,5.65,5.65,5.64,5.65,75600.0,5.65,5.65,5.64,5.65,75600.0
2010-11-18 09:30:00,5.68,5.69,5.63,5.63,25600.0,5.68,5.69,5.63,5.63,25600.0
2010-11-18 09:35:00,5.64,5.65,5.62,5.63,17200.0,5.64,5.65,5.62,5.63,17200.0
2010-11-18 09:40:00,5.63,5.66,5.63,5.65,8000.0,5.63,5.66,5.63,5.65,8000.0
2010-11-18 09:45:00,5.65,5.66,5.65,5.66,11600.0,5.65,5.66,5.65,5.66,11600.0
2010-11-18 09:50:00,5.66,5.66,5.64,5.65,9200.0,5.66,5.66,5.64,5.65,9200.0
2010-11-18 09:55:00,5.65,5.66,5.64,5.64,6800.0,5.65,5.66,5.64,5.64,6800.0
2010-11-18 10:00:00,5.65,5.67,5.65,5.65,10400.0,5.65,5.67,5.65,5.65,10400.0
2010-11-18 10:05:00,5.66,5.68,5.66,5.68,10400.0,5.66,5.68,5.66,5.68,10400.0
2010-11-18 10:10:00,5.68,5.7,5.68,5.69,22400.0,5.68,5.7,5.68,5.69,22400.0
2010-11-18 10:15:00,5.69,5.7,5.68,5.7,15200.0,5.69,5.7,5.68,5.7,15200.0
2010-11-18 10:20:00,5.69,5.7,5.69,5.69,6800.0,5.69,5.7,5.69,5.69,6800.0
2010-11-18 10:25:00,5.68,5.71,5.68,5.71,6400.0,5.68,5.71,5.68,5.71,6400.0
2010-11-18 10:30:00,5.71,5.72,5.71,5.72,10000.0,5.71,5.72,5.71,5.72,10000.0
2010-11-18 10:35:00,5.72,5.72,5.71,5.71,4800.0,5.72,5.72,5.71,5.71,4800.0
2010-11-18 10:40:00,5.71,5.71,5.7,5.71,9600.0,5.71,5.71,5.7,5.71,9600.0
2010-11-18 10:45:00,5.71,5.72,5.71,5.71,5600.0,5.71,5.72,5.71,5.71,5600.0
2010-11-18 10:50:00,5.72,5.72,5.72,5.72,1600.0,5.72,5.72,5.72,5.72,1600.0
2010-11-18 10:55:00,5.72,5.72,5.72,5.72,2800.0,5.72,5.72,5.72,5.72,2800.0
2010-11-18 11:00:00,5.72,5.73,5.72,5.73,8800.0,5.72,5.73,5.72,5.73,8800.0
2010-11-18 11:05:00,5.72,5.75,5.72,5.75,19600.0,5.72,5.75,5.72,5.75,19600.0
2010-11-18 11:10:00,5.74,5.75,5.74,5.75,11200.0,5.74,5.75,5.74,5.75,11200.0
2010-11-18 11:15:00,5.75,5.75,5.75,5.75,7600.0,5.75,5.75,5.75,5.75,7600.0
2010-11-18 11:20:00,5.75,5.76,5.75,5.76,15200.0,5.75,5.76,5.75,5.76,15200.0
2010-11-18 11:25:00,5.76,5.76,5.75,5.76,40400.0,5.76,5.76,5.75,5.76,40400.0
2010-11-18 11:30:00,5.76,5.77,5.75,5.76,27200.0,5.76,5.77,5.75,5.76,27200.0
2010-11-18 11:35:00,5.75,5.76,5.75,5.76,5200.0,5.75,5.76,5.75,5.76,5200.0
2010-11-18 11:40:00,5.76,5.76,5.75,5.75,4800.0,5.76,5.76,5.75,5.75,4800.0
2010-11-18 11:45:00,5.75,5.76,5.75,5.76,26000.0,5.75,5.76,5.75,5.76,26000.0
2010-11-18 11:50:00,5.76,5.76,5.76,5.76,0.0,5.76,5.76,5.76,5.76,0.0
2010-11-18 11:55:00,5.75,5.76,5.75,5.76,18800.0,5.75,5.76,5.75,5.76,18800.0
2010-11-18 12:00:00,5.76,5.79,5.76,5.79,42000.0,5.76,5.79,5.76,5.79,42000.0
2010-11-18 12:05:00,5.78,5.79,5.78,5.79,17600.0,5.78,5.79,5.78,5.79,17600.0
2010-11-18 12:10:00,5.79,5.79,5.78,5.78,12400.0,5.79,5.79,5.78,5.78,12400.0
2010-11-18 12:15:00,5.79,5.79,5.78,5.78,20400.0,5.79,5.79,5.78,5.78,20400.0
2010-11-18 12:20:00,5.78,5.79,5.78,5.78,7600.0,5.78,5.79,5.78,5.78,7600.0
2010-11-18 12:25:00,5.78,5.79,5.78,5.78,6800.0,5.78,5.79,5.78,5.78,6800.0
2010-11-18 12:30:00,5.78,5.78,5.76,5.77,24000.0,5.78,5.78,5.76,5.77,24000.0
2010-11-18 12:35:00,5.77,5.77,5.77,5.77,2000.0,5.77,5.77,5.77,5.77,2000.0
2010-11-18 12:40:00,5.77,5.77,5.76,5.76,6800.0,5.77,5.77,5.76,5.76,6800.0
2010-11-18 12:45:00,5.76,5.76,5.76,5.76,9200.0,5.76,5.76,5.76,5.76,9200.0
2010-11-18 12:50:00,5.76,5.76,5.75,5.75,12400.0,5.76,5.76,5.75,5.75,12400.0
2010-11-18 12:55:00,5.75,5.75,5.74,5.74,25600.0,5.75,5.75,5.74,5.74,25600.0
2010-11-18 13:00:00,5.74,5.74,5.73,5.73,16400.0,5.74,5.74,5.73,5.73,16400.0
2010-11-18 13:05:00,5.73,5.73,5.73,5.73,11200.0,5.73,5.73,5.73,5.73,11200.0
2010-11-18 13:10:00,5.73,5.73,5.72,5.72,6800.0,5.73,5.73,5.72,5.72,6800.0
2010-11-18 13:15:00,5.73,5.73,5.73,5.73,8000.0,5.73,5.73,5.73,5.73,8000.0
2010-11-18 13:20:00,5.73,5.73,5.73,5.73,6000.0,5.73,5.73,5.73,5.73,6000.0
2010-11-18 13:25:00,5.73,5.73,5.73,5.73,2800.0,5.73,5.73,5.73,5.73,2800.0
2010-11-18 13:30:00,5.73,5.73,5.72,5.73,27600.0,5.73,5.73,5.72,5.73,27600.0
2010-11-18 13:35:00,5.73,5.74,5.73,5.74,9200.0,5.73,5.74,5.73,5.74,9200.0
2010-11-18 13:40:00,5.74,5.74,5.73,5.73,4800.0,5.74,5.74,5.73,5.73,4800.0
2010-11-18 13:45:00,5.73,5.73,5.72,5.73,16000.0,5.73,5.73,5.72,5.73,16000.0
2010-11-18 13:50:00,5.73,5.73,5.72,5.73,10800.0,5.73,5.73,5.72,5.73,10800.0
2010-11-18 13:55:00,5.73,5.73,5.72,5.73,10400.0,5.73,5.73,5.72,5.73,10400.0
2010-11-18 14:00:00,5.72,5.74,5.72,5.74,43600.0,5.72,5.74,5.72,5.74,43600.0
2010-11-18 14:05:00,5.74,5.74,5.72,5.72,25600.0,5.74,5.74,5.72,5.72,25600.0
2010-11-18 14:10:00,5.72,5.73,5.71,5.72,14000.0,5.72,5.73,5.71,5.72,14000.0
2010-11-18 14:15:00,5.72,5.72,5.71,5.71,9600.0,5.72,5.72,5.71,5.71,9600.0
2010-11-18 14:20:00,5.71,5.72,5.71,5.71,11600.0,5.71,5.72,5.71,5.71,11600.0
2010-11-18 14:25:00,5.71,5.71,5.7,5.7,19600.0,5.71,5.71,5.7,5.7,19600.0
2010-11-18 14:30:00,5.7,5.7,5.7,5.7,13200.0,5.7,5.7,5.7,5.7,13200.0
2010-11-18 14:35:00,5.7,5.7,5.69,5.7,21600.0,5.7,5.7,5.69,5.7,21600.0
2010-11-18 14:40:00,5.7,5.7,5.69,5.7,33600.0,5.7,5.7,5.69,5.7,33600.0
2010-11-18 14:45:00,5.7,5.71,5.7,5.71,23200.0,5.7,5.71,5.7,5.71,23200.0
2010-11-18 14:50:00,5.71,5.71,5.71,5.71,4000.0,5.71,5.71,5.71,5.71,4000.0
2010-11-18 14:55:00,5.71,5.71,5.7,5.71,11600.0,5.71,5.71,5.7,5.71,11600.0
2010-11-18 15:00:00,5.71,5.71,5.71,5.71,15200.0,5.71,5.71,5.71,5.71,15200.0
2010-11-18 15:05:00,5.71,5.71,5.71,5.71,5200.0,5.71,5.71,5.71,5.71,5200.0
2010-11-18 15:10:00,5.71,5.71,5.7,5.7,7600.0,5.71,5.71,5.7,5.7,7600.0
2010-11-18 15:15:00,5.7,5.7,5.7,5.7,9200.0,5.7,5.7,5.7,5.7,9200.0
2010-11-18 15:20:00,5.7,5.7,5.69,5.7,8400.0,5.7,5.7,5.69,5.7,8400.0
2010-11-18 15:25:00,5.69,5.69,5.69,5.69,14400.0,5.69,5.69,5.69,5.69,14400.0
2010-11-18 15:30:00,5.69,5.69,5.68,5.68,16000.0,5.69,5.69,5.68,5.68,16000.0
2010-11-18 15:35:00,5.68,5.68,5.67,5.67,14400.0,5.68,5.68,5.67,5.67,14400.0
2010-11-18 15:40:00,5.67,5.68,5.67,5.68,19600.0,5.67,5.68,5.67,5.68,19600.0
2010-11-18 15:45:00,5.68,5.69,5.68,5.68,38400.0,5.68,5.69,5.68,5.68,38400.0
2010-11-18 15:50:00,5.68,5.68,5.68,5.68,24000.0,5.68,5.68,5.68,5.68,24000.0
2010-11-18 15:55:00,5.67,5.68,5.67,5.68,40400.0,5.67,5.68,5.67,5.68,40400.0
2010-11-19 09:30:00,5.65,5.69,5.65,5.69,140400.0,5.65,5.69,5.65,5.69,140400.0
2010-11-19 09:35:00,5.7,5.75,5.69,5.69,80400.0,5.7,5.75,5.69,5.69,80400.0
2010-11-19 09:40:00,5.7,5.71,5.68,5.68,64000.0,5.7,5.71,5.68,5.68,64000.0
2010-11-19 09:45:00,5.68,5.69,5.67,5.67,16000.0,5.68,5.69,5.67,5.67,16000.0
2010-11-19 09:50:00,5.67,5.67,5.62,5.63,61200.0,5.67,5.67,5.62,5.63,61200.0
2010-11-19 09:55:00,5.63,5.64,5.61,5.64,37200.0,5.63,5.64,5.61,5.64,37200.0
2010-11-19 10:00:00,5.65,5.65,5.63,5.63,4800.0,5.65,5.65,5.63,5.63,4800.0
2010-11-19 10:05:00,5.63,5.64,5.62,5.62,22800.0,5.63,5.64,5.62,5.62,22800.0
2010-11-19 10:10:00,5.63,5.64,5.63,5.63,7200.0,5.63,5.64,5.63,5.63,7200.0
2010-11-19 10:15:00,5.63,5.63,5.62,5.62,26400.0,5.63,5.63,5.62,5.62,26400.0
2010-11-19 10:20:00,5.62,5.63,5.62,5.62,18000.0,5.62,5.63,5.62,5.62,18000.0
2010-11-19 10:25:00,5.63,5.64,5.63,5.64,132000.0,5.63,5.64,5.63,5.64,132000.0
2010-11-19 10:30:00,5.64,5.65,5.64,5.65,14000.0,5.64,5.65,5.64,5.65,14000.0
2010-11-19 10:35:00,5.66,5.7,5.66,5.7,36400.0,5.66,5.7,5.66,5.7,36400.0
2010-11-19 10:40:00,5.69,5.69,5.68,5.68,12400.0,5.69,5.69,5.68,5.68,12400.0
2010-11-19 10:45:00,5.69,5.69,5.68,5.68,6800.0,5.69,5.69,5.68,5.68,6800.0
2010-11-19 10:50:00,5.68,5.68,5.68,5.68,800.0,5.68,5.68,5.68,5.68,800.0
2010-11-19 10:55:00,5.68,5.68,5.68,5.68,2400.0,5.68,5.68,5.68,5.68,2400.0
2010-11-19 11:00:00,5.68,5.69,5.68,5.68,22000.0,5.68,5.69,5.68,5.68,22000.0
2010-11-19 11:05:00,5.68,5.69,5.68,5.68,15600.0,5.68,5.69,5.68,5.68,15600.0
2010-11-19 11:10:00,5.68,5.68,5.68,5.68,18800.0,5.68,5.68,5.68,5.68,18800.0
2010-11-19 11:15:00,5.68,5.68,5.68,5.68,1200.0,5.68,5.68,5.68,5.68,1200.0
2010-11-19 11:20:00,5.67,5.67,5.66,5.67,8000.0,5.67,5.67,5.66,5.67,8000.0
2010-11-19 11:25:00,5.67,5.68,5.66,5.68,8000.0,5.67,5.68,5.66,5.68,8000.0
2010-11-19 11:30:00,5.67,5.68,5.67,5.67,18400.0,5.67,5.68,5.67,5.67,18400.0
2010-11-19 11:35:00,5.67,5.68,5.67,5.68,12000.0,5.67,5.68,5.67,5.68,12000.0
2010-11-19 11:40:00,5.68,5.69,5.68,5.68,12400.0,5.68,5.69,5.68,5.68,12400.0
2010-11-19 11:45:00,5.69,5.69,5.69,5.69,400.0,5.69,5.69,5.69,5.69,400.0
2010-11-19 11:50:00,5.68,5.69,5.68,5.68,123600.0,5.68,5.69,5.68,5.68,123600.0
2010-11-19 11:55:00,5.68,5.68,5.67,5.68,6000.0,5.68,5.68,5.67,5.68,6000.0
2010-11-19 12:00:00,5.68,5.68,5.67,5.67,12000.0,5.68,5.68,5.67,5.67,12000.0
2010-11-19 12:05:00,5.67,5.67,5.66,5.67,12400.0,5.67,5.67,5.66,5.67,12400.0
2010-11-19 12:10:00,5.67,5.67,5.66,5.66,4400.0,5.67,5.67,5.66,5.66,4400.0
2010-11-19 12:15:00,5.66,5.68,5.66,5.68,16800.0,5.66,5.68,5.66,5.68,16800.0
2010-11-19 12:20:00,5.68,5.68,5.68,5.68,2000.0,5.68,5.68,5.68,5.68,2000.0
2010-11-19 12:25:00,5.68,5.68,5.68,5.68,2800.0,5.68,5.68,5.68,5.68,2800.0
2010-11-19 12:30:00,5.68,5.69,5.68,5.69,12000.0,5.68,5.69,5.68,5.69,12000.0
2010-11-19 12:35:00,5.69,5.71,5.69,5.71,12000.0,5.69,5.71,5.69,5.71,12000.0
2010-11-19 12:40:00,5.71,5.71,5.7,5.7,4800.0,5.71,5.71,5.7,5.7,4800.0
2010-11-19 12:45:00,5.7,5.7,5.7,5.7,800.0,5.7,5.7,5.7,5.7,800.0
2010-11-19 12:50:00,5.7,5.7,5.7,5.7,9200.0,5.7,5.7,5.7,5.7,9200.0
2010-11-19 12:55:00,5.7,5.72,5.7,5.72,26400.0,5.7,5.72,5.7,5.72,26400.0
2010-11-19 13:00:00,5.71,5.71,5.7,5.71,18000.0,5.71,5.71,5.7,5.71,18000.0
2010-11-19 13:05:00,5.71,5.72,5.71,5.72,10400.0,5.71,5.72,5.71,5.72,10400.0
2010-11-19 13:10:00,5.71,5.71,5.71,5.71,12800.0,5.71,5.71,5.71,5.71,12800.0
2010-11-19 13:15:00,5.71,5.71,5.71,5.71,4400.0,5.71,5.71,5.71,5.71,4400.0
2010-11-19 13:20:00,5.71,5.71,5.71,5.71,2400.0,5.71,5.71,5.71,5.71,2400.0
2010-11-19 13:25:00,5.71,5.71,5.7,5.7,9200.0,5.71,5.71,5.7,5.7,9200.0
2010-11-19 13:30:00,5.7,5.7,5.7,5.7,2400.0,5.7,5.7,5.7,5.7,2400.0
2010-11-19 13:35:00,5.7,5.71,5.7,5.71,10800.0,5.7,5.71,5.7,5.71,10800.0
2010-11-19 13:40:00,5.71,5.71,5.7,5.71,21200.0,5.71,5.71,5.7,5.71,21200.0
2010-11-19 13:45:00,5.7,5.7,5.7,5.7,2000.0,5.7,5.7,5.7,5.7,2000.0
2010-11-19 13:50:00,5.7,5.71,5.7,5.71,2400.0,5.7,5.71,5.7,5.71,2400.0
2010-11-19 13:55:00,5.71,5.71,5.7,5.71,6800.0,5.71,5.71,5.7,5.71,6800.0
2010-11-19 14:00:00,5.71,5.71,5.71,5.71,2400.0,5.71,5.71,5.71,5.71,2400.0
2010-11-19 14:05:00,5.72,5.73,5.71,5.73,10400.0,5.72,5.73,5.71,5.73,10400.0
2010-11-19 14:10:00,5.73,5.73,5.71,5.72,32000.0,5.73,5.73,5.71,5.72,32000.0
2010-11-19 14:15:00,5.72,5.72,5.71,5.71,9200.0,5.72,5.72,5.71,5.71,9200.0
2010-11-19 14:20:00,5.71,5.71,5.71,5.71,7600.0,5.71,5.71,5.71,5.71,7600.0
2010-11-19 14:25:00,5.72,5.72,5.71,5.71,10000.0,5.72,5.72,5.71,5.71,10000.0
2010-11-19 14:30:00,5.71,5.71,5.71,5.71,12000.0,5.71,5.71,5.71,5.71,12000.0
2010-11-19 14:35:00,5.71,5.72,5.71,5.72,7600.0,5.71,5.72,5.71,5.72,7600.0
2010-11-19 14:40:00,5.72,5.73,5.7,5.72,22800.0,5.72,5.73,5.7,5.72,22800.0
2010-11-19 14:45:00,5.72,5.72,5.72,5.72,6800.0,5.72,5.72,5.72,5.72,6800.0
2010-11-19 14:50:00,5.72,5.72,5.71,5.71,12000.0,5.72,5.72,5.71,5.71,12000.0
2010-11-19 14:55:00,5.72,5.72,5.7,5.7,20400.0,5.72,5.72,5.7,5.7,20400.0
2010-11-19 15:00:00,5.7,5.71,5.7,5.71,28000.0,5.7,5.71,5.7,5.71,28000.0
2010-11-19 15:05:00,5.71,5.71,5.7,5.7,18800.0,5.71,5.71,5.7,5.7,18800.0
2010-11-19 15:10:00,5.7,5.7,5.69,5.7,20000.0,5.7,5.7,5.69,5.7,20000.0
2010-11-19 15:15:00,5.7,5.7,5.7,5.7,6800.0,5.7,5.7,5.7,5.7,6800.0
2010-11-19 15:20:00,5.7,5.7,5.7,5.7,12000.0,5.7,5.7,5.7,5.7,12000.0
2010-11-19 15:25:00,5.7,5.7,5.68,5.68,22000.0,5.7,5.7,5.68,5.68,22000.0
2010-11-19 15:30:00,5.68,5.68,5.66,5.66,72400.0,5.68,5.68,5.66,5.66,72400.0
2010-11-19 15:35:00,5.66,5.66,5.65,5.66,162000.0,5.66,5.66,5.65,5.66,162000.0
2010-11-19 15:40:00,5.66,5.67,5.65,5.65,103200.0,5.66,5.67,5.65,5.65,103200.0
2010-11-19 15:45:00,5.65,5.65,5.64,5.65,121200.0,5.65,5.65,5.64,5.65,121200.0
2010-11-19 15:50:00,5.65,5.65,5.64,5.65,128400.0,5.65,5.65,5.64,5.65,128400.0
2010-11-19 15:55:00,5.65,5.66,5.65,5.65,219600.0,5.65,5.66,5.65,5.65,219600.0
2010-11-22 09:30:00,5.66,5.67,5.65,5.66,33600.0,5.66,5.67,5.65,5.66,33600.0
2010-11-22 09:35:00,5.66,5.67,5.63,5.65,28400.0,5.66,5.67,5.63,5.65,28400.0
2010-11-22 09:40:00,5.65,5.68,5.64,5.65,17200.0,5.65,5.68,5.64,5.65,17200.0
2010-11-22 09:45:00,5.65,5.67,5.63,5.65,26000.0,5.65,5.67,5.63,5.65,26000.0
2010-11-22 09:50:00,5.66,5.68,5.65,5.66,14000.0,5.66,5.68,5.65,5.66,14000.0
2010-11-22 09:55:00,5.66,5.7,5.65,5.7,25600.0,5.66,5.7,5.65,5.7,25600.0
2010-11-22 10:00:00,5.7,5.72,5.7,5.72,11600.0,5.7,5.72,5.7,5.72,11600.0
2010-11-22 10:05:00,5.72,5.73,5.71,5.72,21600.0,5.72,5.73,5.71,5.72,21600.0
2010-11-22 10:10:00,5.72,5.73,5.72,5.73,6800.0,5.72,5.73,5.72,5.73,6800.0
2010-11-22 10:15:00,5.73,5.74,5.73,5.73,27200.0,5.73,5.74,5.73,5.73,27200.0
2010-11-22 10:20:00,5.73,5.75,5.73,5.73,49200.0,5.73,5.75,5.73,5.73,49200.0
2010-11-22 10:25:00,5.73,5.73,5.72,5.72,17600.0,5.73,5.73,5.72,5.72,17600.0
2010-11-22 10:30:00,5.72,5.72,5.69,5.7,71600.0,5.72,5.72,5.69,5.7,71600.0
2010-11-22 10:35:00,5.69,5.71,5.68,5.69,37600.0,5.69,5.71,5.68,5.69,37600.0
2010-11-22 10:40:00,5.69,5.71,5.67,5.71,19600.0,5.69,5.71,5.67,5.71,19600.0
2010-11-22 10:45:00,5.7,5.7,5.68,5.68,20400.0,5.7,5.7,5.68,5.68,20400.0
2010-11-22 10:50:00,5.69,5.71,5.68,5.71,8800.0,5.69,5.71,5.68,5.71,8800.0
2010-11-22 10:55:00,5.7,5.71,5.7,5.7,7200.0,5.7,5.71,5.7,5.7,7200.0
2010-11-22 11:00:00,5.69,5.7,5.68,5.69,17200.0,5.69,5.7,5.68,5.69,17200.0
2010-11-22 11:05:00,5.7,5.7,5.69,5.7,27200.0,5.7,5.7,5.69,5.7,27200.0
2010-11-22 11:10:00,5.7,5.7,5.68,5.7,38400.0,5.7,5.7,5.68,5.7,38400.0
2010-11-22 11:15:00,5.7,5.71,5.69,5.71,16400.0,5.7,5.71,5.69,5.71,16400.0
2010-11-22 11:20:00,5.71,5.71,5.69,5.7,8000.0,5.71,5.71,5.69,5.7,8000.0
2010-11-22 11:25:00,5.7,5.71,5.69,5.7,21200.0,5.7,5.71,5.69,5.7,21200.0
2010-11-22 11:30:00,5.7,5.7,5.69,5.69,12400.0,5.7,5.7,5.69,5.69,12400.0
2010-11-22 11:35:00,5.69,5.72,5.69,5.72,37200.0,5.69,5.72,5.69,5.72,37200.0
2010-11-22 11:40:00,5.72,5.72,5.7,5.7,27600.0,5.72,5.72,5.7,5.7,27600.0
2010-11-22 11:45:00,5.7,5.71,5.7,5.71,8400.0,5.7,5.71,5.7,5.71,8400.0
2010-11-22 11:50:00,5.71,5.71,5.7,5.7,16000.0,5.71,5.71,5.7,5.7,16000.0
2010-11-22 11:55:00,5.7,5.7,5.69,5.7,22000.0,5.7,5.7,5.69,5.7,22000.0
2010-11-22 12:00:00,5.7,5.7,5.69,5.7,27200.0,5.7,5.7,5.69,5.7,27200.0
2010-11-22 12:05:00,5.7,5.71,5.7,5.7,9600.0,5.7,5.71,5.7,5.7,9600.0
2010-11-22 12:10:00,5.7,5.71,5.7,5.7,5600.0,5.7,5.71,5.7,5.7,5600.0
2010-11-22 12:15:00,5.7,5.71,5.7,5.71,8800.0,5.7,5.71,5.7,5.71,8800.0
2010-11-22 12:20:00,5.7,5.71,5.7,5.7,7200.0,5.7,5.71,5.7,5.7,7200.0
2010-11-22 12:25:00,5.7,5.7,5.69,5.69,20000.0,5.7,5.7,5.69,5.69,20000.0
2010-11-22 12:30:00,5.69,5.71,5.69,5.71,66800.0,5.69,5.71,5.69,5.71,66800.0
2010-11-22 12:35:00,5.71,5.72,5.7,5.7,28400.0,5.71,5.72,5.7,5.7,28400.0
2010-11-22 12:40:00,5.71,5.72,5.71,5.72,12000.0,5.71,5.72,5.71,5.72,12000.0
2010-11-22 12:45:00,5.72,5.72,5.71,5.71,20400.0,5.72,5.72,5.71,5.71,20400.0
2010-11-22 12:50:00,5.71,5.72,5.71,5.72,13200.0,5.71,5.72,5.71,5.72,13200.0
2010-11-22 12:55:00,5.72,5.72,5.72,5.72,7200.0,5.72,5.72,5.72,5.72,7200.0
2010-11-22 13:00:00,5.72,5.73,5.72,5.72,9200.0,5.72,5.73,5.72,5.72,9200.0
2010-11-22 13:05:00,5.72,5.73,5.72,5.72,10000.0,5.72,5.73,5.72,5.72,10000.0
2010-11-22 13:10:00,5.73,5.74,5.73,5.74,13200.0,5.73,5.74,5.73,5.74,13200.0
2010-11-22 13:15:00,5.74,5.74,5.73,5.74,10800.0,5.74,5.74,5.73,5.74,10800.0
2010-11-22 13:20:00,5.74,5.74,5.72,5.72,25200.0,5.74,5.74,5.72,5.72,25200.0
2010-11-22 13:25:00,5.72,5.73,5.72,5.73,11200.0,5.72,5.73,5.72,5.73,11200.0
2010-11-22 13:30:00,5.72,5.73,5.72,5.73,11200.0,5.72,5.73,5.72,5.73,11200.0
2010-11-22 13:35:00,5.73,5.74,5.73,5.74,6800.0,5.73,5.74,5.73,5.74,6800.0
2010-11-22 13:40:00,5.74,5.74,5.73,5.73,18400.0,5.74,5.74,5.73,5.73,18400.0
2010-11-22 13:45:00,5.73,5.74,5.73,5.73,10000.0,5.73,5.74,5.73,5.73,10000.0
2010-11-22 13:50:00,5.74,5.76,5.74,5.75,11600.0,5.74,5.76,5.74,5.75,11600.0
2010-11-22 13:55:00,5.75,5.75,5.74,5.74,27200.0,5.75,5.75,5.74,5.74,27200.0
2010-11-22 14:00:00,5.74,5.76,5.74,5.76,26800.0,5.74,5.76,5.74,5.76,26800.0
2010-11-22 14:05:00,5.76,5.76,5.75,5.75,11600.0,5.76,5.76,5.75,5.75,11600.0
2010-11-22 14:10:00,5.76,5.77,5.75,5.77,9600.0,5.76,5.77,5.75,5.77,9600.0
2010-11-22 14:15:00,5.77,5.79,5.76,5.77,13600.0,5.77,5.79,5.76,5.77,13600.0
2010-11-22 14:20:00,5.77,5.77,5.77,5.77,1600.0,5.77,5.77,5.77,5.77,1600.0
2010-11-22 14:25:00,5.77,5.77,5.76,5.76,8800.0,5.77,5.77,5.76,5.76,8800.0
2010-11-22 14:30:00,5.76,5.77,5.76,5.76,6400.0,5.76,5.77,5.76,5.76,6400.0
2010-11-22 14:35:00,5.77,5.79,5.77,5.79,6400.0,5.77,5.79,5.77,5.79,6400.0
2010-11-22 14:40:00,5.78,5.79,5.77,5.78,6400.0,5.78,5.79,5.77,5.78,6400.0
2010-11-22 14:45:00,5.78,5.8,5.78,5.79,10800.0,5.78,5.8,5.78,5.79,10800.0
2010-11-22 14:50:00,5.79,5.8,5.79,5.79,13600.0,5.79,5.8,5.79,5.79,13600.0
2010-11-22 14:55:00,5.79,5.8,5.79,5.8,7600.0,5.79,5.8,5.79,5.8,7600.0
2010-11-22 15:00:00,5.8,5.8,5.79,5.79,11200.0,5.8,5.8,5.79,5.79,11200.0
2010-11-22 15:05:00,5.79,5.8,5.79,5.79,19200.0,5.79,5.8,5.79,5.79,19200.0
2010-11-22 15:10:00,5.79,5.79,5.78,5.78,6400.0,5.79,5.79,5.78,5.78,6400.0
2010-11-22 15:15:00,5.79,5.8,5.79,5.8,22000.0,5.79,5.8,5.79,5.8,22000.0
2010-11-22 15:20:00,5.8,5.8,5.8,5.8,15200.0,5.8,5.8,5.8,5.8,15200.0
2010-11-22 15:25:00,5.8,5.8,5.79,5.79,76000.0,5.8,5.8,5.79,5.79,76000.0
2010-11-22 15:30:00,5.8,5.8,5.79,5.8,41600.0,5.8,5.8,5.79,5.8,41600.0
2010-11-22 15:35:00,5.79,5.8,5.79,5.8,27200.0,5.79,5.8,5.79,5.8,27200.0
2010-11-22 15:40:00,5.81,5.82,5.8,5.82,46000.0,5.81,5.82,5.8,5.82,46000.0
2010-11-22 15:45:00,5.82,5.82,5.8,5.81,47200.0,5.82,5.82,5.8,5.81,47200.0
2010-11-22 15:50:00,5.81,5.81,5.79,5.79,106800.0,5.81,5.81,5.79,5.79,106800.0
2010-11-22 15:55:00,5.79,5.8,5.79,5.79,69200.0,5.79,5.8,5.79,5.79,69200.0
2010-11-23 09:30:00,5.77,5.77,5.74,5.74,42400.0,5.77,5.77,5.74,5.74,42400.0
2010-11-23 09:35:00,5.75,5.76,5.75,5.76,14400.0,5.75,5.76,5.75,5.76,14400.0
2010-11-23 09:40:00,5.76,5.78,5.76,5.77,8000.0,5.76,5.78,5.76,5.77,8000.0
2010-11-23 09:45:00,5.78,5.78,5.77,5.77,28800.0,5.78,5.78,5.77,5.77,28800.0
2010-11-23 09:50:00,5.77,5.77,5.76,5.76,13600.0,5.77,5.77,5.76,5.76,13600.0
2010-11-23 09:55:00,5.76,5.77,5.74,5.75,12000.0,5.76,5.77,5.74,5.75,12000.0
2010-11-23 10:00:00,5.76,5.78,5.75,5.75,10800.0,5.76,5.78,5.75,5.75,10800.0
2010-11-23 10:05:00,5.76,5.76,5.74,5.76,5600.0,5.76,5.76,5.74,5.76,5600.0
2010-11-23 10:10:00,5.75,5.75,5.74,5.74,11200.0,5.75,5.75,5.74,5.74,11200.0
2010-11-23 10:15:00,5.74,5.76,5.74,5.76,8400.0,5.74,5.76,5.74,5.76,8400.0
2010-11-23 10:20:00,5.75,5.75,5.75,5.75,6800.0,5.75,5.75,5.75,5.75,6800.0
2010-11-23 10:25:00,5.75,5.76,5.74,5.75,15200.0,5.75,5.76,5.74,5.75,15200.0
2010-11-23 10:30:00,5.76,5.77,5.76,5.76,6400.0,5.76,5.77,5.76,5.76,6400.0
2010-11-23 10:35:00,5.77,5.78,5.76,5.78,3600.0,5.77,5.78,5.76,5.78,3600.0
2010-11-23 10:40:00,5.77,5.78,5.77,5.78,8400.0,5.77,5.78,5.77,5.78,8400.0
2010-11-23 10:45:00,5.78,5.79,5.78,5.79,14800.0,5.78,5.79,5.78,5.79,14800.0
2010-11-23 10:50:00,5.79,5.79,5.79,5.79,11200.0,5.79,5.79,5.79,5.79,11200.0
2010-11-23 10:55:00,5.79,5.81,5.79,5.81,12400.0,5.79,5.81,5.79,5.81,12400.0
2010-11-23 11:00:00,5.81,5.81,5.79,5.79,11600.0,5.81,5.81,5.79,5.79,11600.0
2010-11-23 11:05:00,5.79,5.79,5.78,5.79,5600.0,5.79,5.79,5.78,5.79,5600.0
2010-11-23 11:10:00,5.79,5.79,5.78,5.78,8800.0,5.79,5.79,5.78,5.78,8800.0
2010-11-23 11:15:00,5.79,5.79,5.78,5.78,4000.0,5.79,5.79,5.78,5.78,4000.0
2010-11-23 11:20:00,5.78,5.78,5.77,5.78,1600.0,5.78,5.78,5.77,5.78,1600.0
2010-11-23 11:25:00,5.78,5.78,5.75,5.76,8000.0,5.78,5.78,5.75,5.76,8000.0
2010-11-23 11:30:00,5.75,5.76,5.75,5.76,17200.0,5.75,5.76,5.75,5.76,17200.0
2010-11-23 11:35:00,5.75,5.75,5.75,5.75,1600.0,5.75,5.75,5.75,5.75,1600.0
2010-11-23 11:40:00,5.76,5.76,5.75,5.75,2800.0,5.76,5.76,5.75,5.75,2800.0
2010-11-23 11:45:00,5.75,5.76,5.75,5.75,7600.0,5.75,5.76,5.75,5.75,7600.0
2010-11-23 11:50:00,5.75,5.75,5.74,5.74,7600.0,5.75,5.75,5.74,5.74,7600.0
2010-11-23 11:55:00,5.75,5.75,5.74,5.74,4800.0,5.75,5.75,5.74,5.74,4800.0
2010-11-23 12:00:00,5.74,5.74,5.74,5.74,400.0,5.74,5.74,5.74,5.74,400.0
2010-11-23 12:05:00,5.74,5.75,5.74,5.75,16800.0,5.74,5.75,5.74,5.75,16800.0
2010-11-23 12:10:00,5.76,5.77,5.76,5.76,1600.0,5.76,5.77,5.76,5.76,1600.0
2010-11-23 12:15:00,5.75,5.75,5.75,5.75,1600.0,5.75,5.75,5.75,5.75,1600.0
2010-11-23 12:20:00,5.75,5.76,5.75,5.75,7200.0,5.75,5.76,5.75,5.75,7200.0
2010-11-23 12:25:00,5.75,5.75,5.75,5.75,800.0,5.75,5.75,5.75,5.75,800.0
2010-11-23 12:30:00,5.76,5.76,5.75,5.75,1600.0,5.76,5.76,5.75,5.75,1600.0
2010-11-23 12:35:00,5.74,5.75,5.74,5.75,1200.0,5.74,5.75,5.74,5.75,1200.0
2010-11-23 12:40:00,5.75,5.75,5.75,5.75,1200.0,5.75,5.75,5.75,5.75,1200.0
2010-11-23 12:45:00,5.75,5.76,5.75,5.76,3600.0,5.75,5.76,5.75,5.76,3600.0
2010-11-23 12:50:00,5.76,5.78,5.76,5.78,5600.0,5.76,5.78,5.76,5.78,5600.0
2010-11-23 12:55:00,5.77,5.77,5.77,5.77,800.0,5.77,5.77,5.77,5.77,800.0
2010-11-23 13:00:00,5.77,5.77,5.77,5.77,400.0,5.77,5.77,5.77,5.77,400.0
2010-11-23 13:05:00,5.77,5.77,5.77,5.77,0.0,5.77,5.77,5.77,5.77,0.0
2010-11-23 13:10:00,5.77,5.77,5.76,5.77,13200.0,5.77,5.77,5.76,5.77,13200.0
2010-11-23 13:15:00,5.77,5.77,5.77,5.77,2800.0,5.77,5.77,5.77,5.77,2800.0
2010-11-23 13:20:00,5.77,5.78,5.77,5.77,4400.0,5.77,5.78,5.77,5.77,4400.0
2010-11-23 13:25:00,5.77,5.79,5.77,5.79,8000.0,5.77,5.79,5.77,5.79,8000.0
2010-11-23 13:30:00,5.79,5.79,5.78,5.79,4000.0,5.79,5.79,5.78,5.79,4000.0
2010-11-23 13:35:00,5.79,5.79,5.78,5.79,4800.0,5.79,5.79,5.78,5.79,4800.0
2010-11-23 13:40:00,5.78,5.78,5.78,5.78,1200.0,5.78,5.78,5.78,5.78,1200.0
2010-11-23 13:45:00,5.78,5.78,5.78,5.78,2800.0,5.78,5.78,5.78,5.78,2800.0
2010-11-23 13:50:00,5.77,5.77,5.77,5.77,800.0,5.77,5.77,5.77,5.77,800.0
2010-11-23 13:55:00,5.77,5.77,5.77,5.77,1600.0,5.77,5.77,5.77,5.77,1600.0
2010-11-23 14:00:00,5.77,5.79,5.76,5.76,16000.0,5.77,5.79,5.76,5.76,16000.0
2010-11-23 14:05:00,5.76,5.77,5.76,5.77,6400.0,5.76,5.77,5.76,5.77,6400.0
2010-11-23 14:10:00,5.77,5.77,5.77,5.77,2400.0,5.77,5.77,5.77,5.77,2400.0
2010-11-23 14:15:00,5.77,5.77,5.75,5.75,6800.0,5.77,5.77,5.75,5.75,6800.0
2010-11-23 14:20:00,5.75,5.75,5.74,5.75,8000.0,5.75,5.75,5.74,5.75,8000.0
2010-11-23 14:25:00,5.74,5.75,5.74,5.75,3600.0,5.74,5.75,5.74,5.75,3600.0
2010-11-23 14:30:00,5.75,5.75,5.75,5.75,3200.0,5.75,5.75,5.75,5.75,3200.0
2010-11-23 14:35:00,5.75,5.75,5.74,5.75,5600.0,5.75,5.75,5.74,5.75,5600.0
2010-11-23 14:40:00,5.74,5.75,5.74,5.75,12400.0,5.74,5.75,5.74,5.75,12400.0
2010-11-23 14:45:00,5.75,5.75,5.74,5.75,8000.0,5.75,5.75,5.74,5.75,8000.0
2010-11-23 14:50:00,5.75,5.76,5.75,5.75,2400.0,5.75,5.76,5.75,5.75,2400.0
2010-11-23 14:55:00,5.75,5.75,5.75,5.75,2400.0,5.75,5.75,5.75,5.75,2400.0
2010-11-23 15:00:00,5.75,5.75,5.74,5.74,16000.0,5.75,5.75,5.74,5.74,16000.0
2010-11-23 15:05:00,5.75,5.76,5.75,5.76,14800.0,5.75,5.76,5.75,5.76,14800.0
2010-11-23 15:10:00,5.75,5.75,5.74,5.75,8800.0,5.75,5.75,5.74,5.75,8800.0
2010-11-23 15:15:00,5.75,5.75,5.74,5.75,10000.0,5.75,5.75,5.74,5.75,10000.0
2010-11-23 15:20:00,5.74,5.75,5.74,5.75,21200.0,5.74,5.75,5.74,5.75,21200.0
2010-11-23 15:25:00,5.74,5.75,5.74,5.75,18000.0,5.74,5.75,5.74,5.75,18000.0
2010-11-23 15:30:00,5.75,5.76,5.75,5.75,23200.0,5.75,5.76,5.75,5.75,23200.0
2010-11-23 15:35:00,5.75,5.75,5.75,5.75,6400.0,5.75,5.75,5.75,5.75,6400.0
2010-11-23 15:40:00,5.76,5.76,5.75,5.75,16400.0,5.76,5.76,5.75,5.75,16400.0
2010-11-23 15:45:00,5.75,5.75,5.74,5.75,55600.0,5.75,5.75,5.74,5.75,55600.0
2010-11-23 15:50:00,5.75,5.76,5.74,5.75,34400.0,5.75,5.76,5.74,5.75,34400.0
2010-11-23 15:55:00,5.75,5.76,5.75,5.76,56800.0,5.75,5.76,5.75,5.76,56800.0
2010-11-24 09:30:00,5.8,5.84,5.79,5.82,16800.0,5.8,5.84,5.79,5.82,16800.0
2010-11-24 09:35:00,5.82,5.82,5.82,5.82,1200.0,5.82,5.82,5.82,5.82,1200.0
2010-11-24 09:40:00,5.79,5.79,5.79,5.79,10400.0,5.79,5.79,5.79,5.79,10400.0
2010-11-24 09:45:00,5.8,5.8,5.79,5.79,8400.0,5.8,5.8,5.79,5.79,8400.0
2010-11-24 09:50:00,5.8,5.8,5.79,5.8,4800.0,5.8,5.8,5.79,5.8,4800.0
2010-11-24 09:55:00,5.81,5.81,5.78,5.78,11200.0,5.81,5.81,5.78,5.78,11200.0
2010-11-24 10:00:00,5.78,5.78,5.75,5.77,16400.0,5.78,5.78,5.75,5.77,16400.0
2010-11-24 10:05:00,5.76,5.77,5.76,5.77,2400.0,5.76,5.77,5.76,5.77,2400.0
2010-11-24 10:10:00,5.79,5.79,5.78,5.78,10000.0,5.79,5.79,5.78,5.78,10000.0
2010-11-24 10:15:00,5.78,5.79,5.78,5.79,15600.0,5.78,5.79,5.78,5.79,15600.0
2010-11-24 10:20:00,5.8,5.81,5.8,5.81,10400.0,5.8,5.81,5.8,5.81,10400.0
2010-11-24 10:25:00,5.82,5.83,5.82,5.83,16800.0,5.82,5.83,5.82,5.83,16800.0
2010-11-24 10:30:00,5.83,5.83,5.82,5.82,4000.0,5.83,5.83,5.82,5.82,4000.0
2010-11-24 10:35:00,5.82,5.83,5.82,5.82,2400.0,5.82,5.83,5.82,5.82,2400.0
2010-11-24 10:40:00,5.83,5.85,5.83,5.85,29600.0,5.83,5.85,5.83,5.85,29600.0
2010-11-24 10:45:00,5.85,5.85,5.84,5.84,15600.0,5.85,5.85,5.84,5.84,15600.0
2010-11-24 10:50:00,5.84,5.84,5.84,5.84,5200.0,5.84,5.84,5.84,5.84,5200.0
2010-11-24 10:55:00,5.84,5.85,5.84,5.85,7600.0,5.84,5.85,5.84,5.85,7600.0
2010-11-24 11:00:00,5.85,5.85,5.84,5.85,13600.0,5.85,5.85,5.84,5.85,13600.0
2010-11-24 11:05:00,5.85,5.86,5.84,5.84,25200.0,5.85,5.86,5.84,5.84,25200.0
2010-11-24 11:10:00,5.84,5.86,5.84,5.86,10000.0,5.84,5.86,5.84,5.86,10000.0
2010-11-24 11:15:00,5.85,5.85,5.85,5.85,11200.0,5.85,5.85,5.85,5.85,11200.0
2010-11-24 11:20:00,5.85,5.86,5.85,5.85,4000.0,5.85,5.86,5.85,5.85,4000.0
2010-11-24 11:25:00,5.86,5.86,5.86,5.86,4400.0,5.86,5.86,5.86,5.86,4400.0
2010-11-24 11:30:00,5.86,5.88,5.86,5.88,8400.0,5.86,5.88,5.86,5.88,8400.0
2010-11-24 11:35:00,5.88,5.89,5.87,5.88,9600.0,5.88,5.89,5.87,5.88,9600.0
2010-11-24 11:40:00,5.88,5.88,5.88,5.88,4800.0,5.88,5.88,5.88,5.88,4800.0
2010-11-24 11:45:00,5.88,5.89,5.87,5.87,39600.0,5.88,5.89,5.87,5.87,39600.0
2010-11-24 11:50:00,5.87,5.88,5.87,5.88,60000.0,5.87,5.88,5.87,5.88,60000.0
2010-11-24 11:55:00,5.88,5.88,5.88,5.88,7600.0,5.88,5.88,5.88,5.88,7600.0
2010-11-24 12:00:00,5.88,5.88,5.88,5.88,7600.0,5.88,5.88,5.88,5.88,7600.0
2010-11-24 12:05:00,5.88,5.88,5.88,5.88,8800.0,5.88,5.88,5.88,5.88,8800.0
2010-11-24 12:10:00,5.88,5.88,5.88,5.88,6800.0,5.88,5.88,5.88,5.88,6800.0
2010-11-24 12:15:00,5.89,5.89,5.88,5.88,16000.0,5.89,5.89,5.88,5.88,16000.0
2010-11-24 12:20:00,5.88,5.88,5.87,5.87,5600.0,5.88,5.88,5.87,5.87,5600.0
2010-11-24 12:25:00,5.87,5.87,5.87,5.87,4400.0,5.87,5.87,5.87,5.87,4400.0
2010-11-24 12:30:00,5.87,5.88,5.87,5.87,2800.0,5.87,5.88,5.87,5.87,2800.0
2010-11-24 12:35:00,5.87,5.88,5.87,5.87,2400.0,5.87,5.88,5.87,5.87,2400.0
2010-11-24 12:40:00,5.87,5.87,5.86,5.86,14000.0,5.87,5.87,5.86,5.86,14000.0
2010-11-24 12:45:00,5.86,5.86,5.86,5.86,3200.0,5.86,5.86,5.86,5.86,3200.0
2010-11-24 12:50:00,5.86,5.87,5.85,5.86,8000.0,5.86,5.87,5.85,5.86,8000.0
2010-11-24 12:55:00,5.86,5.86,5.86,5.86,4400.0,5.86,5.86,5.86,5.86,4400.0
2010-11-24 13:00:00,5.86,5.87,5.86,5.86,8800.0,5.86,5.87,5.86,5.86,8800.0
2010-11-24 13:05:00,5.87,5.87,5.86,5.87,5200.0,5.87,5.87,5.86,5.87,5200.0
2010-11-24 13:10:00,5.87,5.87,5.87,5.87,3600.0,5.87,5.87,5.87,5.87,3600.0
2010-11-24 13:15:00,5.88,5.88,5.87,5.88,3600.0,5.88,5.88,5.87,5.88,3600.0
2010-11-24 13:20:00,5.88,5.89,5.88,5.89,8800.0,5.88,5.89,5.88,5.89,8800.0
2010-11-24 13:25:00,5.89,5.89,5.88,5.88,8400.0,5.89,5.89,5.88,5.88,8400.0
2010-11-24 13:30:00,5.88,5.88,5.88,5.88,10400.0,5.88,5.88,5.88,5.88,10400.0
2010-11-24 13:35:00,5.88,5.88,5.88,5.88,10800.0,5.88,5.88,5.88,5.88,10800.0
2010-11-24 13:40:00,5.87,5.87,5.86,5.87,9600.0,5.87,5.87,5.86,5.87,9600.0
2010-11-24 13:45:00,5.87,5.87,5.86,5.86,26000.0,5.87,5.87,5.86,5.86,26000.0
2010-11-24 13:50:00,5.86,5.87,5.86,5.87,3200.0,5.86,5.87,5.86,5.87,3200.0
2010-11-24 13:55:00,5.88,5.88,5.88,5.88,5200.0,5.88,5.88,5.88,5.88,5200.0
2010-11-24 14:00:00,5.88,5.88,5.86,5.88,10000.0,5.88,5.88,5.86,5.88,10000.0
2010-11-24 14:05:00,5.88,5.88,5.86,5.86,6000.0,5.88,5.88,5.86,5.86,6000.0
2010-11-24 14:10:00,5.86,5.87,5.86,5.86,2000.0,5.86,5.87,5.86,5.86,2000.0
2010-11-24 14:15:00,5.87,5.87,5.86,5.86,6400.0,5.87,5.87,5.86,5.86,6400.0
2010-11-24 14:20:00,5.86,5.87,5.86,5.86,5200.0,5.86,5.87,5.86,5.86,5200.0
2010-11-24 14:25:00,5.86,5.87,5.86,5.86,13200.0,5.86,5.87,5.86,5.86,13200.0
2010-11-24 14:30:00,5.86,5.87,5.86,5.86,7200.0,5.86,5.87,5.86,5.86,7200.0
2010-11-24 14:35:00,5.86,5.87,5.86,5.86,5200.0,5.86,5.87,5.86,5.86,5200.0
2010-11-24 14:40:00,5.85,5.86,5.85,5.85,11200.0,5.85,5.86,5.85,5.85,11200.0
2010-11-24 14:45:00,5.85,5.86,5.85,5.86,8400.0,5.85,5.86,5.85,5.86,8400.0
2010-11-24 14:50:00,5.86,5.86,5.86,5.86,46400.0,5.86,5.86,5.86,5.86,46400.0
2010-11-24 14:55:00,5.86,5.86,5.85,5.85,11600.0,5.86,5.86,5.85,5.85,11600.0
2010-11-24 15:00:00,5.85,5.87,5.85,5.87,87600.0,5.85,5.87,5.85,5.87,87600.0
2010-11-24 15:05:00,5.86,5.87,5.86,5.86,15600.0,5.86,5.87,5.86,5.86,15600.0
2010-11-24 15:10:00,5.86,5.87,5.86,5.86,12800.0,5.86,5.87,5.86,5.86,12800.0
2010-11-24 15:15:00,5.86,5.86,5.84,5.84,13600.0,5.86,5.86,5.84,5.84,13600.0
2010-11-24 15:20:00,5.85,5.86,5.84,5.86,17600.0,5.85,5.86,5.84,5.86,17600.0
2010-11-24 15:25:00,5.86,5.87,5.86,5.86,13200.0,5.86,5.87,5.86,5.86,13200.0
2010-11-24 15:30:00,5.86,5.86,5.85,5.85,11200.0,5.86,5.86,5.85,5.85,11200.0
2010-11-24 15:35:00,5.85,5.86,5.85,5.86,11600.0,5.85,5.86,5.85,5.86,11600.0
2010-11-24 15:40:00,5.86,5.87,5.86,5.87,9600.0,5.86,5.87,5.86,5.87,9600.0
2010-11-24 15:45:00,5.87,5.87,5.86,5.86,24400.0,5.87,5.87,5.86,5.86,24400.0
2010-11-24 15:50:00,5.86,5.86,5.85,5.86,32400.0,5.86,5.86,5.85,5.86,32400.0
2010-11-24 15:55:00,5.86,5.87,5.86,5.86,50400.0,5.86,5.87,5.86,5.86,50400.0
2010-11-26 09:30:00,5.81,5.81,5.79,5.8,18800.0,5.81,5.81,5.79,5.8,18800.0
2010-11-26 09:35:00,5.81,5.84,5.81,5.83,3600.0,5.81,5.84,5.81,5.83,3600.0
2010-11-26 09:40:00,5.82,5.83,5.8,5.83,16400.0,5.82,5.83,5.8,5.83,16400.0
2010-11-26 09:45:00,5.82,5.83,5.82,5.82,7600.0,5.82,5.83,5.82,5.82,7600.0
2010-11-26 09:50:00,5.82,5.84,5.82,5.84,4400.0,5.82,5.84,5.82,5.84,4400.0
2010-11-26 09:55:00,5.84,5.84,5.83,5.83,2800.0,5.84,5.84,5.83,5.83,2800.0
2010-11-26 10:00:00,5.83,5.84,5.83,5.83,5600.0,5.83,5.84,5.83,5.83,5600.0
2010-11-26 10:05:00,5.84,5.84,5.84,5.84,6000.0,5.84,5.84,5.84,5.84,6000.0
2010-11-26 10:10:00,5.84,5.85,5.84,5.84,4800.0,5.84,5.85,5.84,5.84,4800.0
2010-11-26 10:15:00,5.84,5.84,5.84,5.84,800.0,5.84,5.84,5.84,5.84,800.0
2010-11-26 10:20:00,5.84,5.85,5.84,5.85,1600.0,5.84,5.85,5.84,5.85,1600.0
2010-11-26 10:25:00,5.85,5.85,5.83,5.83,2000.0,5.85,5.85,5.83,5.83,2000.0
2010-11-26 10:30:00,5.83,5.83,5.82,5.83,1600.0,5.83,5.83,5.82,5.83,1600.0
2010-11-26 10:35:00,5.83,5.83,5.82,5.82,1600.0,5.83,5.83,5.82,5.82,1600.0
2010-11-26 10:40:00,5.83,5.83,5.83,5.83,5200.0,5.83,5.83,5.83,5.83,5200.0
2010-11-26 10:45:00,5.82,5.82,5.82,5.82,4000.0,5.82,5.82,5.82,5.82,4000.0
2010-11-26 10:50:00,5.81,5.81,5.81,5.81,2400.0,5.81,5.81,5.81,5.81,2400.0
2010-11-26 10:55:00,5.8,5.8,5.8,5.8,3200.0,5.8,5.8,5.8,5.8,3200.0
2010-11-26 11:00:00,5.8,5.81,5.8,5.81,14000.0,5.8,5.81,5.8,5.81,14000.0
2010-11-26 11:05:00,5.81,5.81,5.81,5.81,3200.0,5.81,5.81,5.81,5.81,3200.0
2010-11-26 11:10:00,5.82,5.82,5.82,5.82,3200.0,5.82,5.82,5.82,5.82,3200.0
2010-11-26 11:15:00,5.82,5.83,5.82,5.83,4400.0,5.82,5.83,5.82,5.83,4400.0
2010-11-26 11:20:00,5.83,5.83,5.83,5.83,800.0,5.83,5.83,5.83,5.83,800.0
2010-11-26 11:25:00,5.83,5.83,5.82,5.82,8400.0,5.83,5.83,5.82,5.82,8400.0
2010-11-26 11:30:00,5.82,5.82,5.81,5.81,2800.0,5.82,5.82,5.81,5.81,2800.0
2010-11-26 11:35:00,5.82,5.82,5.82,5.82,7600.0,5.82,5.82,5.82,5.82,7600.0
2010-11-26 11:40:00,5.82,5.82,5.82,5.82,800.0,5.82,5.82,5.82,5.82,800.0
2010-11-26 11:45:00,5.82,5.82,5.81,5.81,1600.0,5.82,5.82,5.81,5.81,1600.0
2010-11-26 11:50:00,5.82,5.83,5.82,5.83,4000.0,5.82,5.83,5.82,5.83,4000.0
2010-11-26 11:55:00,5.82,5.82,5.81,5.81,4000.0,5.82,5.82,5.81,5.81,4000.0
2010-11-26 12:00:00,5.81,5.81,5.81,5.81,2000.0,5.81,5.81,5.81,5.81,2000.0
2010-11-26 12:05:00,5.81,5.81,5.8,5.8,5200.0,5.81,5.81,5.8,5.8,5200.0
2010-11-26 12:10:00,5.81,5.81,5.81,5.81,15600.0,5.81,5.81,5.81,5.81,15600.0
2010-11-26 12:15:00,5.81,5.81,5.81,5.81,2000.0,5.81,5.81,5.81,5.81,2000.0
2010-11-26 12:20:00,5.81,5.81,5.81,5.81,4000.0,5.81,5.81,5.81,5.81,4000.0
2010-11-26 12:25:00,5.81,5.81,5.81,5.81,3600.0,5.81,5.81,5.81,5.81,3600.0
2010-11-26 12:30:00,5.81,5.81,5.81,5.81,3200.0,5.81,5.81,5.81,5.81,3200.0
2010-11-26 12:35:00,5.81,5.81,5.81,5.81,5600.0,5.81,5.81,5.81,5.81,5600.0
2010-11-26 12:40:00,5.81,5.81,5.8,5.81,13600.0,5.81,5.81,5.8,5.81,13600.0
2010-11-26 12:45:00,5.8,5.8,5.79,5.79,7600.0,5.8,5.8,5.79,5.79,7600.0
2010-11-26 12:50:00,5.79,5.79,5.79,5.79,8000.0,5.79,5.79,5.79,5.79,8000.0
2010-11-26 12:55:00,5.79,5.79,5.78,5.79,30400.0,5.79,5.79,5.78,5.79,30400.0
2010-11-29 09:30:00,5.75,5.75,5.7,5.7,19600.0,5.75,5.75,5.7,5.7,19600.0
2010-11-29 09:35:00,5.71,5.75,5.71,5.75,11600.0,5.71,5.75,5.71,5.75,11600.0
2010-11-29 09:40:00,5.75,5.81,5.75,5.81,14800.0,5.75,5.81,5.75,5.81,14800.0
2010-11-29 09:45:00,5.81,5.84,5.8,5.82,9600.0,5.81,5.84,5.8,5.82,9600.0
2010-11-29 09:50:00,5.82,5.83,5.82,5.83,16000.0,5.82,5.83,5.82,5.83,16000.0
2010-11-29 09:55:00,5.81,5.81,5.78,5.79,17600.0,5.81,5.81,5.78,5.79,17600.0
2010-11-29 10:00:00,5.78,5.79,5.76,5.77,15600.0,5.78,5.79,5.76,5.77,15600.0
2010-11-29 10:05:00,5.77,5.79,5.77,5.78,20400.0,5.77,5.79,5.77,5.78,20400.0
2010-11-29 10:10:00,5.78,5.8,5.77,5.78,43200.0,5.78,5.8,5.77,5.78,43200.0
2010-11-29 10:15:00,5.78,5.78,5.77,5.77,4800.0,5.78,5.78,5.77,5.77,4800.0
2010-11-29 10:20:00,5.77,5.77,5.77,5.77,8400.0,5.77,5.77,5.77,5.77,8400.0
2010-11-29 10:25:00,5.77,5.77,5.76,5.76,21200.0,5.77,5.77,5.76,5.76,21200.0
2010-11-29 10:30:00,5.76,5.78,5.76,5.77,13200.0,5.76,5.78,5.76,5.77,13200.0
2010-11-29 10:35:00,5.78,5.78,5.77,5.78,4800.0,5.78,5.78,5.77,5.78,4800.0
2010-11-29 10:40:00,5.78,5.78,5.77,5.78,8000.0,5.78,5.78,5.77,5.78,8000.0
2010-11-29 10:45:00,5.78,5.78,5.76,5.76,5200.0,5.78,5.78,5.76,5.76,5200.0
2010-11-29 10:50:00,5.76,5.76,5.76,5.76,4400.0,5.76,5.76,5.76,5.76,4400.0
2010-11-29 10:55:00,5.76,5.77,5.76,5.76,13200.0,5.76,5.77,5.76,5.76,13200.0
2010-11-29 11:00:00,5.76,5.77,5.76,5.77,15600.0,5.76,5.77,5.76,5.77,15600.0
2010-11-29 11:05:00,5.77,5.79,5.77,5.78,20000.0,5.77,5.79,5.77,5.78,20000.0
2010-11-29 11:10:00,5.78,5.8,5.78,5.8,9600.0,5.78,5.8,5.78,5.8,9600.0
2010-11-29 11:15:00,5.8,5.81,5.8,5.8,11600.0,5.8,5.81,5.8,5.8,11600.0
2010-11-29 11:20:00,5.81,5.81,5.8,5.81,28000.0,5.81,5.81,5.8,5.81,28000.0
2010-11-29 11:25:00,5.8,5.81,5.8,5.81,10400.0,5.8,5.81,5.8,5.81,10400.0
2010-11-29 11:30:00,5.81,5.82,5.8,5.8,12000.0,5.81,5.82,5.8,5.8,12000.0
2010-11-29 11:35:00,5.8,5.8,5.79,5.8,4000.0,5.8,5.8,5.79,5.8,4000.0
2010-11-29 11:40:00,5.79,5.8,5.79,5.79,8800.0,5.79,5.8,5.79,5.79,8800.0
2010-11-29 11:45:00,5.79,5.8,5.79,5.8,40400.0,5.79,5.8,5.79,5.8,40400.0
2010-11-29 11:50:00,5.8,5.8,5.79,5.8,16000.0,5.8,5.8,5.79,5.8,16000.0
2010-11-29 11:55:00,5.8,5.81,5.8,5.81,12400.0,5.8,5.81,5.8,5.81,12400.0
2010-11-29 12:00:00,5.81,5.81,5.8,5.81,31600.0,5.81,5.81,5.8,5.81,31600.0
2010-11-29 12:05:00,5.81,5.83,5.81,5.83,12400.0,5.81,5.83,5.81,5.83,12400.0
2010-11-29 12:10:00,5.84,5.85,5.84,5.85,13200.0,5.84,5.85,5.84,5.85,13200.0
2010-11-29 12:15:00,5.85,5.85,5.84,5.84,8400.0,5.85,5.85,5.84,5.84,8400.0
2010-11-29 12:20:00,5.84,5.84,5.84,5.84,2000.0,5.84,5.84,5.84,5.84,2000.0
2010-11-29 12:25:00,5.84,5.84,5.83,5.83,6400.0,5.84,5.84,5.83,5.83,6400.0
2010-11-29 12:30:00,5.83,5.83,5.83,5.83,6000.0,5.83,5.83,5.83,5.83,6000.0
2010-11-29 12:35:00,5.83,5.83,5.82,5.82,2800.0,5.83,5.83,5.82,5.82,2800.0
2010-11-29 12:40:00,5.82,5.83,5.82,5.83,8000.0,5.82,5.83,5.82,5.83,8000.0
2010-11-29 12:45:00,5.83,5.83,5.83,5.83,1200.0,5.83,5.83,5.83,5.83,1200.0
2010-11-29 12:50:00,5.82,5.82,5.82,5.82,2000.0,5.82,5.82,5.82,5.82,2000.0
2010-11-29 12:55:00,5.82,5.82,5.82,5.82,2000.0,5.82,5.82,5.82,5.82,2000.0
2010-11-29 13:00:00,5.83,5.83,5.83,5.83,2000.0,5.83,5.83,5.83,5.83,2000.0
2010-11-29 13:05:00,5.82,5.82,5.81,5.81,800.0,5.82,5.82,5.81,5.81,800.0
2010-11-29 13:10:00,5.81,5.81,5.81,5.81,1200.0,5.81,5.81,5.81,5.81,1200.0
2010-11-29 13:15:00,5.81,5.82,5.81,5.81,2800.0,5.81,5.82,5.81,5.81,2800.0
2010-11-29 13:20:00,5.81,5.82,5.81,5.82,5600.0,5.81,5.82,5.81,5.82,5600.0
2010-11-29 13:25:00,5.82,5.83,5.81,5.83,12800.0,5.82,5.83,5.81,5.83,12800.0
2010-11-29 13:30:00,5.83,5.84,5.82,5.84,8800.0,5.83,5.84,5.82,5.84,8800.0
2010-11-29 13:35:00,5.84,5.84,5.83,5.84,10000.0,5.84,5.84,5.83,5.84,10000.0
2010-11-29 13:40:00,5.84,5.85,5.84,5.85,17600.0,5.84,5.85,5.84,5.85,17600.0
2010-11-29 13:45:00,5.84,5.86,5.84,5.86,9200.0,5.84,5.86,5.84,5.86,9200.0
2010-11-29 13:50:00,5.86,5.86,5.86,5.86,3600.0,5.86,5.86,5.86,5.86,3600.0
2010-11-29 13:55:00,5.86,5.86,5.85,5.85,1600.0,5.86,5.86,5.85,5.85,1600.0
2010-11-29 14:00:00,5.85,5.85,5.85,5.85,2800.0,5.85,5.85,5.85,5.85,2800.0
2010-11-29 14:05:00,5.84,5.84,5.84,5.84,5200.0,5.84,5.84,5.84,5.84,5200.0
2010-11-29 14:10:00,5.84,5.84,5.84,5.84,800.0,5.84,5.84,5.84,5.84,800.0
2010-11-29 14:15:00,5.84,5.85,5.84,5.85,9200.0,5.84,5.85,5.84,5.85,9200.0
2010-11-29 14:20:00,5.85,5.86,5.85,5.85,15200.0,5.85,5.86,5.85,5.85,15200.0
2010-11-29 14:25:00,5.84,5.87,5.84,5.87,3600.0,5.84,5.87,5.84,5.87,3600.0
2010-11-29 14:30:00,5.87,5.87,5.87,5.87,2800.0,5.87,5.87,5.87,5.87,2800.0
2010-11-29 14:35:00,5.88,5.88,5.87,5.87,8800.0,5.88,5.88,5.87,5.87,8800.0
2010-11-29 14:40:00,5.87,5.88,5.87,5.88,6000.0,5.87,5.88,5.87,5.88,6000.0
2010-11-29 14:45:00,5.88,5.88,5.86,5.87,38400.0,5.88,5.88,5.86,5.87,38400.0
2010-11-29 14:50:00,5.88,5.88,5.87,5.88,9200.0,5.88,5.88,5.87,5.88,9200.0
2010-11-29 14:55:00,5.88,5.88,5.88,5.88,26400.0,5.88,5.88,5.88,5.88,26400.0
2010-11-29 15:00:00,5.88,5.89,5.87,5.89,19600.0,5.88,5.89,5.87,5.89,19600.0
2010-11-29 15:05:00,5.89,5.9,5.89,5.89,21200.0,5.89,5.9,5.89,5.89,21200.0
2010-11-29 15:10:00,5.89,5.89,5.88,5.88,5200.0,5.89,5.89,5.88,5.88,5200.0
2010-11-29 15:15:00,5.89,5.89,5.88,5.89,10000.0,5.89,5.89,5.88,5.89,10000.0
2010-11-29 15:20:00,5.9,5.9,5.89,5.89,8800.0,5.9,5.9,5.89,5.89,8800.0
2010-11-29 15:25:00,5.89,5.89,5.88,5.89,6400.0,5.89,5.89,5.88,5.89,6400.0
2010-11-29 15:30:00,5.89,5.89,5.87,5.88,13200.0,5.89,5.89,5.87,5.88,13200.0
2010-11-29 15:35:00,5.88,5.88,5.88,5.88,11200.0,5.88,5.88,5.88,5.88,11200.0
2010-11-29 15:40:00,5.88,5.89,5.87,5.87,28800.0,5.88,5.89,5.87,5.87,28800.0
2010-11-29 15:45:00,5.87,5.87,5.86,5.86,45200.0,5.87,5.87,5.86,5.86,45200.0
2010-11-29 15:50:00,5.86,5.87,5.85,5.85,28000.0,5.86,5.87,5.85,5.85,28000.0
2010-11-29 15:55:00,5.85,5.86,5.85,5.85,50000.0,5.85,5.86,5.85,5.85,50000.0
2010-11-30 09:30:00,5.78,5.79,5.76,5.78,62000.0,5.78,5.79,5.76,5.78,62000.0
2010-11-30 09:35:00,5.78,5.78,5.76,5.78,33600.0,5.78,5.78,5.76,5.78,33600.0
2010-11-30 09:40:00,5.78,5.78,5.74,5.76,23600.0,5.78,5.78,5.74,5.76,23600.0
2010-11-30 09:45:00,5.75,5.76,5.74,5.75,58400.0,5.75,5.76,5.74,5.75,58400.0
2010-11-30 09:50:00,5.75,5.77,5.74,5.76,20000.0,5.75,5.77,5.74,5.76,20000.0
2010-11-30 09:55:00,5.77,5.78,5.75,5.76,13600.0,5.77,5.78,5.75,5.76,13600.0
2010-11-30 10:00:00,5.77,5.79,5.76,5.76,21200.0,5.77,5.79,5.76,5.76,21200.0
2010-11-30 10:05:00,5.76,5.79,5.76,5.79,22400.0,5.76,5.79,5.76,5.79,22400.0
2010-11-30 10:10:00,5.79,5.8,5.79,5.8,6000.0,5.79,5.8,5.79,5.8,6000.0
2010-11-30 10:15:00,5.8,5.82,5.8,5.82,18000.0,5.8,5.82,5.8,5.82,18000.0
2010-11-30 10:20:00,5.82,5.82,5.8,5.81,13600.0,5.82,5.82,5.8,5.81,13600.0
2010-11-30 10:25:00,5.81,5.81,5.81,5.81,800.0,5.81,5.81,5.81,5.81,800.0
2010-11-30 10:30:00,5.82,5.82,5.81,5.81,5600.0,5.82,5.82,5.81,5.81,5600.0
2010-11-30 10:35:00,5.81,5.81,5.81,5.81,2400.0,5.81,5.81,5.81,5.81,2400.0
2010-11-30 10:40:00,5.81,5.81,5.81,5.81,400.0,5.81,5.81,5.81,5.81,400.0
2010-11-30 10:45:00,5.81,5.81,5.8,5.8,5600.0,5.81,5.81,5.8,5.8,5600.0
2010-11-30 10:50:00,5.8,5.81,5.79,5.8,8800.0,5.8,5.81,5.79,5.8,8800.0
2010-11-30 10:55:00,5.8,5.81,5.8,5.81,6000.0,5.8,5.81,5.8,5.81,6000.0
2010-11-30 11:00:00,5.81,5.81,5.81,5.81,2000.0,5.81,5.81,5.81,5.81,2000.0
2010-11-30 11:05:00,5.81,5.81,5.8,5.8,6400.0,5.81,5.81,5.8,5.8,6400.0
2010-11-30 11:10:00,5.8,5.8,5.79,5.79,7600.0,5.8,5.8,5.79,5.79,7600.0
2010-11-30 11:15:00,5.79,5.8,5.79,5.8,6000.0,5.79,5.8,5.79,5.8,6000.0
2010-11-30 11:20:00,5.79,5.8,5.79,5.8,1600.0,5.79,5.8,5.79,5.8,1600.0
2010-11-30 11:25:00,5.79,5.8,5.79,5.8,12800.0,5.79,5.8,5.79,5.8,12800.0
2010-11-30 11:30:00,5.81,5.81,5.8,5.8,13600.0,5.81,5.81,5.8,5.8,13600.0
2010-11-30 11:35:00,5.8,5.8,5.79,5.8,5600.0,5.8,5.8,5.79,5.8,5600.0
2010-11-30 11:40:00,5.8,5.81,5.8,5.81,2400.0,5.8,5.81,5.8,5.81,2400.0
2010-11-30 11:45:00,5.8,5.8,5.79,5.79,7600.0,5.8,5.8,5.79,5.79,7600.0
2010-11-30 11:50:00,5.8,5.81,5.8,5.8,2800.0,5.8,5.81,5.8,5.8,2800.0
2010-11-30 11:55:00,5.8,5.81,5.8,5.81,4400.0,5.8,5.81,5.8,5.81,4400.0
2010-11-30 12:00:00,5.81,5.81,5.81,5.81,800.0,5.81,5.81,5.81,5.81,800.0
2010-11-30 12:05:00,5.81,5.81,5.81,5.81,5200.0,5.81,5.81,5.81,5.81,5200.0
2010-11-30 12:10:00,5.81,5.82,5.81,5.82,1200.0,5.81,5.82,5.81,5.82,1200.0
2010-11-30 12:15:00,5.82,5.82,5.81,5.81,3200.0,5.82,5.82,5.81,5.81,3200.0
2010-11-30 12:20:00,5.82,5.82,5.82,5.82,3200.0,5.82,5.82,5.82,5.82,3200.0
2010-11-30 12:25:00,5.82,5.83,5.82,5.83,1200.0,5.82,5.83,5.82,5.83,1200.0
2010-11-30 12:30:00,5.83,5.84,5.81,5.81,58000.0,5.83,5.84,5.81,5.81,58000.0
2010-11-30 12:35:00,5.81,5.82,5.81,5.82,17200.0,5.81,5.82,5.81,5.82,17200.0
2010-11-30 12:40:00,5.82,5.83,5.81,5.82,23200.0,5.82,5.83,5.81,5.82,23200.0
2010-11-30 12:45:00,5.82,5.83,5.82,5.83,2000.0,5.82,5.83,5.82,5.83,2000.0
2010-11-30 12:50:00,5.83,5.83,5.83,5.83,4400.0,5.83,5.83,5.83,5.83,4400.0
2010-11-30 12:55:00,5.83,5.83,5.83,5.83,800.0,5.83,5.83,5.83,5.83,800.0
2010-11-30 13:00:00,5.83,5.85,5.83,5.85,6000.0,5.83,5.85,5.83,5.85,6000.0
2010-11-30 13:05:00,5.85,5.85,5.84,5.85,2800.0,5.85,5.85,5.84,5.85,2800.0
2010-11-30 13:10:00,5.85,5.85,5.85,5.85,400.0,5.85,5.85,5.85,5.85,400.0
2010-11-30 13:15:00,5.85,5.86,5.85,5.86,2400.0,5.85,5.86,5.85,5.86,2400.0
2010-11-30 13:20:00,5.86,5.86,5.86,5.86,3200.0,5.86,5.86,5.86,5.86,3200.0
2010-11-30 13:25:00,5.86,5.86,5.86,5.86,400.0,5.86,5.86,5.86,5.86,400.0
2010-11-30 13:30:00,5.86,5.87,5.86,5.86,2400.0,5.86,5.87,5.86,5.86,2400.0
2010-11-30 13:35:00,5.86,5.87,5.86,5.86,4400.0,5.86,5.87,5.86,5.86,4400.0
2010-11-30 13:40:00,5.86,5.86,5.86,5.86,5200.0,5.86,5.86,5.86,5.86,5200.0
2010-11-30 13:45:00,5.84,5.85,5.84,5.85,1600.0,5.84,5.85,5.84,5.85,1600.0
2010-11-30 13:50:00,5.85,5.85,5.84,5.84,2000.0,5.85,5.85,5.84,5.84,2000.0
2010-11-30 13:55:00,5.84,5.84,5.84,5.84,2000.0,5.84,5.84,5.84,5.84,2000.0
2010-11-30 14:00:00,5.84,5.85,5.84,5.84,6000.0,5.84,5.85,5.84,5.84,6000.0
2010-11-30 14:05:00,5.84,5.85,5.84,5.84,7600.0,5.84,5.85,5.84,5.84,7600.0
2010-11-30 14:10:00,5.85,5.85,5.84,5.84,2800.0,5.85,5.85,5.84,5.84,2800.0
2010-11-30 14:15:00,5.83,5.84,5.82,5.82,2800.0,5.83,5.84,5.82,5.82,2800.0
2010-11-30 14:20:00,5.83,5.83,5.82,5.83,2800.0,5.83,5.83,5.82,5.83,2800.0
2010-11-30 14:25:00,5.83,5.83,5.81,5.81,4400.0,5.83,5.83,5.81,5.81,4400.0
2010-11-30 14:30:00,5.81,5.81,5.8,5.8,10800.0,5.81,5.81,5.8,5.8,10800.0
2010-11-30 14:35:00,5.81,5.81,5.8,5.8,6400.0,5.81,5.81,5.8,5.8,6400.0
2010-11-30 14:40:00,5.8,5.82,5.8,5.81,9200.0,5.8,5.82,5.8,5.81,9200.0
2010-11-30 14:45:00,5.81,5.83,5.81,5.81,9200.0,5.81,5.83,5.81,5.81,9200.0
2010-11-30 14:50:00,5.81,5.82,5.81,5.82,4800.0,5.81,5.82,5.81,5.82,4800.0
2010-11-30 14:55:00,5.82,5.84,5.81,5.83,51200.0,5.82,5.84,5.81,5.83,51200.0
2010-11-30 15:00:00,5.83,5.84,5.82,5.83,6800.0,5.83,5.84,5.82,5.83,6800.0
2010-11-30 15:05:00,5.83,5.83,5.82,5.82,4400.0,5.83,5.83,5.82,5.82,4400.0
2010-11-30 15:10:00,5.81,5.83,5.81,5.82,12400.0,5.81,5.83,5.81,5.82,12400.0
2010-11-30 15:15:00,5.82,5.82,5.81,5.82,18400.0,5.82,5.82,5.81,5.82,18400.0
2010-11-30 15:20:00,5.82,5.83,5.82,5.82,15600.0,5.82,5.83,5.82,5.82,15600.0
2010-11-30 15:25:00,5.82,5.82,5.81,5.81,4400.0,5.82,5.82,5.81,5.81,4400.0
2010-11-30 15:30:00,5.82,5.82,5.82,5.82,8800.0,5.82,5.82,5.82,5.82,8800.0
2010-11-30 15:35:00,5.82,5.82,5.81,5.82,17200.0,5.82,5.82,5.81,5.82,17200.0
2010-11-30 15:40:00,5.82,5.82,5.81,5.81,56400.0,5.82,5.82,5.81,5.81,56400.0
2010-11-30 15:45:00,5.81,5.81,5.79,5.8,39200.0,5.81,5.81,5.79,5.8,39200.0
2010-11-30 15:50:00,5.8,5.8,5.8,5.8,54000.0,5.8,5.8,5.8,5.8,54000.0
2010-11-30 15:55:00,5.8,5.82,5.8,5.81,120400.0,5.8,5.82,5.8,5.81,120400.0
2010-12-01 09:30:00,5.89,5.93,5.86,5.9,30400.0,5.89,5.93,5.86,5.9,30400.0
2010-12-01 09:35:00,5.91,5.93,5.91,5.91,9600.0,5.91,5.93,5.91,5.91,9600.0
2010-12-01 09:40:00,5.92,5.94,5.92,5.94,6400.0,5.92,5.94,5.92,5.94,6400.0
2010-12-01 09:45:00,5.94,5.95,5.94,5.95,7200.0,5.94,5.95,5.94,5.95,7200.0
2010-12-01 09:50:00,5.95,5.95,5.93,5.93,8000.0,5.95,5.95,5.93,5.93,8000.0
2010-12-01 09:55:00,5.95,5.95,5.94,5.95,5600.0,5.95,5.95,5.94,5.95,5600.0
2010-12-01 10:00:00,5.95,5.96,5.94,5.96,20800.0,5.95,5.96,5.94,5.96,20800.0
2010-12-01 10:05:00,5.96,5.97,5.96,5.97,4800.0,5.96,5.97,5.96,5.97,4800.0
2010-12-01 10:10:00,5.97,5.97,5.96,5.96,19200.0,5.97,5.97,5.96,5.96,19200.0
2010-12-01 10:15:00,5.96,5.97,5.96,5.97,10400.0,5.96,5.97,5.96,5.97,10400.0
2010-12-01 10:20:00,5.98,5.98,5.98,5.98,3600.0,5.98,5.98,5.98,5.98,3600.0
2010-12-01 10:25:00,5.98,5.98,5.97,5.97,1600.0,5.98,5.98,5.97,5.97,1600.0
2010-12-01 10:30:00,5.97,5.97,5.96,5.97,6800.0,5.97,5.97,5.96,5.97,6800.0
2010-12-01 10:35:00,5.97,5.97,5.96,5.97,11200.0,5.97,5.97,5.96,5.97,11200.0
2010-12-01 10:40:00,5.97,5.98,5.97,5.97,5600.0,5.97,5.98,5.97,5.97,5600.0
2010-12-01 10:45:00,5.98,5.98,5.95,5.95,29200.0,5.98,5.98,5.95,5.95,29200.0
2010-12-01 10:50:00,5.96,5.96,5.96,5.96,7600.0,5.96,5.96,5.96,5.96,7600.0
2010-12-01 10:55:00,5.96,5.97,5.96,5.96,6000.0,5.96,5.97,5.96,5.96,6000.0
2010-12-01 11:00:00,5.96,5.96,5.95,5.95,6000.0,5.96,5.96,5.95,5.95,6000.0
2010-12-01 11:05:00,5.95,5.95,5.95,5.95,1200.0,5.95,5.95,5.95,5.95,1200.0
2010-12-01 11:10:00,5.95,5.95,5.95,5.95,8400.0,5.95,5.95,5.95,5.95,8400.0
2010-12-01 11:15:00,5.95,5.95,5.95,5.95,3200.0,5.95,5.95,5.95,5.95,3200.0
2010-12-01 11:20:00,5.95,5.95,5.95,5.95,14000.0,5.95,5.95,5.95,5.95,14000.0
2010-12-01 11:25:00,5.94,5.94,5.92,5.93,24800.0,5.94,5.94,5.92,5.93,24800.0
2010-12-01 11:30:00,5.93,5.94,5.91,5.92,25600.0,5.93,5.94,5.91,5.92,25600.0
2010-12-01 11:35:00,5.91,5.92,5.89,5.89,40800.0,5.91,5.92,5.89,5.89,40800.0
2010-12-01 11:40:00,5.89,5.91,5.89,5.9,21600.0,5.89,5.91,5.89,5.9,21600.0
2010-12-01 11:45:00,5.9,5.91,5.9,5.9,10800.0,5.9,5.91,5.9,5.9,10800.0
2010-12-01 11:50:00,5.9,5.92,5.9,5.92,16800.0,5.9,5.92,5.9,5.92,16800.0
2010-12-01 11:55:00,5.92,5.92,5.91,5.91,30000.0,5.92,5.92,5.91,5.91,30000.0
2010-12-01 12:00:00,5.91,5.92,5.91,5.91,22400.0,5.91,5.92,5.91,5.91,22400.0
2010-12-01 12:05:00,5.91,5.92,5.9,5.91,10400.0,5.91,5.92,5.9,5.91,10400.0
2010-12-01 12:10:00,5.91,5.91,5.91,5.91,5600.0,5.91,5.91,5.91,5.91,5600.0
2010-12-01 12:15:00,5.91,5.92,5.91,5.91,9600.0,5.91,5.92,5.91,5.91,9600.0
2010-12-01 12:20:00,5.91,5.92,5.91,5.92,11600.0,5.91,5.92,5.91,5.92,11600.0
2010-12-01 12:25:00,5.91,5.92,5.9,5.9,11600.0,5.91,5.92,5.9,5.9,11600.0
2010-12-01 12:30:00,5.9,5.91,5.9,5.91,10400.0,5.9,5.91,5.9,5.91,10400.0
2010-12-01 12:35:00,5.92,5.92,5.91,5.91,8400.0,5.92,5.92,5.91,5.91,8400.0
2010-12-01 12:40:00,5.91,5.91,5.9,5.9,15200.0,5.91,5.91,5.9,5.9,15200.0
2010-12-01 12:45:00,5.91,5.91,5.89,5.9,15200.0,5.91,5.91,5.89,5.9,15200.0
2010-12-01 12:50:00,5.9,5.91,5.9,5.91,6400.0,5.9,5.91,5.9,5.91,6400.0
2010-12-01 12:55:00,5.9,5.91,5.89,5.89,15200.0,5.9,5.91,5.89,5.89,15200.0
2010-12-01 13:00:00,5.89,5.9,5.89,5.89,13600.0,5.89,5.9,5.89,5.89,13600.0
2010-12-01 13:05:00,5.89,5.89,5.88,5.88,13200.0,5.89,5.89,5.88,5.88,13200.0
2010-12-01 13:10:00,5.88,5.88,5.88,5.88,15600.0,5.88,5.88,5.88,5.88,15600.0
2010-12-01 13:15:00,5.88,5.88,5.85,5.85,26800.0,5.88,5.88,5.85,5.85,26800.0
2010-12-01 13:20:00,5.85,5.86,5.85,5.86,18400.0,5.85,5.86,5.85,5.86,18400.0
2010-12-01 13:25:00,5.85,5.85,5.84,5.84,13200.0,5.85,5.85,5.84,5.84,13200.0
2010-12-01 13:30:00,5.84,5.85,5.84,5.84,11600.0,5.84,5.85,5.84,5.84,11600.0
2010-12-01 13:35:00,5.84,5.84,5.83,5.84,19200.0,5.84,5.84,5.83,5.84,19200.0
2010-12-01 13:40:00,5.84,5.85,5.84,5.84,9200.0,5.84,5.85,5.84,5.84,9200.0
2010-12-01 13:45:00,5.84,5.85,5.84,5.85,10800.0,5.84,5.85,5.84,5.85,10800.0
2010-12-01 13:50:00,5.84,5.85,5.84,5.84,6000.0,5.84,5.85,5.84,5.84,6000.0
2010-12-01 13:55:00,5.84,5.85,5.84,5.84,11200.0,5.84,5.85,5.84,5.84,11200.0
2010-12-01 14:00:00,5.85,5.85,5.85,5.85,8400.0,5.85,5.85,5.85,5.85,8400.0
2010-12-01 14:05:00,5.85,5.85,5.84,5.85,6800.0,5.85,5.85,5.84,5.85,6800.0
2010-12-01 14:10:00,5.85,5.85,5.85,5.85,5600.0,5.85,5.85,5.85,5.85,5600.0
2010-12-01 14:15:00,5.85,5.86,5.85,5.86,2800.0,5.85,5.86,5.85,5.86,2800.0
2010-12-01 14:20:00,5.86,5.88,5.86,5.88,5600.0,5.86,5.88,5.86,5.88,5600.0
2010-12-01 14:25:00,5.88,5.88,5.86,5.87,5200.0,5.88,5.88,5.86,5.87,5200.0
2010-12-01 14:30:00,5.88,5.88,5.88,5.88,3600.0,5.88,5.88,5.88,5.88,3600.0
2010-12-01 14:35:00,5.88,5.89,5.88,5.89,5200.0,5.88,5.89,5.88,5.89,5200.0
2010-12-01 14:40:00,5.88,5.9,5.88,5.88,5200.0,5.88,5.9,5.88,5.88,5200.0
2010-12-01 14:45:00,5.88,5.89,5.88,5.88,4400.0,5.88,5.89,5.88,5.88,4400.0
2010-12-01 14:50:00,5.89,5.89,5.89,5.89,3600.0,5.89,5.89,5.89,5.89,3600.0
2010-12-01 14:55:00,5.89,5.9,5.88,5.88,7600.0,5.89,5.9,5.88,5.88,7600.0
2010-12-01 15:00:00,5.89,5.89,5.88,5.88,13200.0,5.89,5.89,5.88,5.88,13200.0
2010-12-01 15:05:00,5.88,5.89,5.88,5.89,4000.0,5.88,5.89,5.88,5.89,4000.0
2010-12-01 15:10:00,5.89,5.89,5.88,5.88,4400.0,5.89,5.89,5.88,5.88,4400.0
2010-12-01 15:15:00,5.88,5.89,5.88,5.88,7600.0,5.88,5.89,5.88,5.88,7600.0
2010-12-01 15:20:00,5.88,5.88,5.88,5.88,4000.0,5.88,5.88,5.88,5.88,4000.0
2010-12-01 15:25:00,5.88,5.89,5.88,5.88,9600.0,5.88,5.89,5.88,5.88,9600.0
2010-12-01 15:30:00,5.88,5.89,5.88,5.88,22000.0,5.88,5.89,5.88,5.88,22000.0
2010-12-01 15:35:00,5.89,5.89,5.88,5.89,6400.0,5.89,5.89,5.88,5.89,6400.0
2010-12-01 15:40:00,5.89,5.9,5.89,5.89,10000.0,5.89,5.9,5.89,5.89,10000.0
2010-12-01 15:45:00,5.89,5.9,5.89,5.89,44800.0,5.89,5.9,5.89,5.89,44800.0
2010-12-01 15:50:00,5.89,5.89,5.88,5.89,40400.0,5.89,5.89,5.88,5.89,40400.0
2010-12-01 15:55:00,5.89,5.9,5.89,5.89,47200.0,5.89,5.9,5.89,5.89,47200.0
2010-12-02 09:30:00,5.89,5.89,5.85,5.87,8000.0,5.89,5.89,5.85,5.87,8000.0
2010-12-02 09:35:00,5.88,5.89,5.84,5.84,10400.0,5.88,5.89,5.84,5.84,10400.0
2010-12-02 09:40:00,5.86,5.86,5.85,5.85,3600.0,5.86,5.86,5.85,5.85,3600.0
2010-12-02 09:45:00,5.85,5.87,5.85,5.86,14000.0,5.85,5.87,5.85,5.86,14000.0
2010-12-02 09:50:00,5.87,5.88,5.85,5.86,31600.0,5.87,5.88,5.85,5.86,31600.0
2010-12-02 09:55:00,5.87,5.87,5.86,5.87,2400.0,5.87,5.87,5.86,5.87,2400.0
2010-12-02 10:00:00,5.88,5.89,5.87,5.87,13200.0,5.88,5.89,5.87,5.87,13200.0
2010-12-02 10:05:00,5.88,5.89,5.88,5.88,4400.0,5.88,5.89,5.88,5.88,4400.0
2010-12-02 10:10:00,5.88,5.89,5.88,5.89,4800.0,5.88,5.89,5.88,5.89,4800.0
2010-12-02 10:15:00,5.9,5.9,5.88,5.88,5200.0,5.9,5.9,5.88,5.88,5200.0
2010-12-02 10:20:00,5.88,5.89,5.88,5.88,3200.0,5.88,5.89,5.88,5.88,3200.0
2010-12-02 10:25:00,5.89,5.89,5.89,5.89,6000.0,5.89,5.89,5.89,5.89,6000.0
2010-12-02 10:30:00,5.88,5.89,5.88,5.89,4800.0,5.88,5.89,5.88,5.89,4800.0
2010-12-02 10:35:00,5.89,5.89,5.87,5.88,6800.0,5.89,5.89,5.87,5.88,6800.0
2010-12-02 10:40:00,5.88,5.88,5.88,5.88,1600.0,5.88,5.88,5.88,5.88,1600.0
2010-12-02 10:45:00,5.89,5.89,5.89,5.89,5200.0,5.89,5.89,5.89,5.89,5200.0
2010-12-02 10:50:00,5.88,5.89,5.88,5.89,6800.0,5.88,5.89,5.88,5.89,6800.0
2010-12-02 10:55:00,5.88,5.89,5.88,5.88,1600.0,5.88,5.89,5.88,5.88,1600.0
2010-12-02 11:00:00,5.89,5.89,5.89,5.89,5200.0,5.89,5.89,5.89,5.89,5200.0
2010-12-02 11:05:00,5.89,5.9,5.89,5.9,2800.0,5.89,5.9,5.89,5.9,2800.0
2010-12-02 11:10:00,5.9,5.9,5.89,5.9,13200.0,5.9,5.9,5.89,5.9,13200.0
2010-12-02 11:15:00,5.9,5.9,5.89,5.89,5200.0,5.9,5.9,5.89,5.89,5200.0
2010-12-02 11:20:00,5.9,5.9,5.87,5.87,10800.0,5.9,5.9,5.87,5.87,10800.0
2010-12-02 11:25:00,5.87,5.88,5.87,5.87,3200.0,5.87,5.88,5.87,5.87,3200.0
2010-12-02 11:30:00,5.87,5.88,5.87,5.88,7600.0,5.87,5.88,5.87,5.88,7600.0
2010-12-02 11:35:00,5.88,5.88,5.88,5.88,1200.0,5.88,5.88,5.88,5.88,1200.0
2010-12-02 11:40:00,5.88,5.89,5.88,5.88,6800.0,5.88,5.89,5.88,5.88,6800.0
2010-12-02 11:45:00,5.88,5.88,5.87,5.88,34800.0,5.88,5.88,5.87,5.88,34800.0
2010-12-02 11:50:00,5.88,5.89,5.88,5.89,28800.0,5.88,5.89,5.88,5.89,28800.0
2010-12-02 11:55:00,5.89,5.89,5.88,5.88,8000.0,5.89,5.89,5.88,5.88,8000.0
2010-12-02 12:00:00,5.89,5.89,5.88,5.89,8400.0,5.89,5.89,5.88,5.89,8400.0
2010-12-02 12:05:00,5.89,5.89,5.89,5.89,12000.0,5.89,5.89,5.89,5.89,12000.0
2010-12-02 12:10:00,5.89,5.89,5.89,5.89,8800.0,5.89,5.89,5.89,5.89,8800.0
2010-12-02 12:15:00,5.89,5.9,5.89,5.89,2800.0,5.89,5.9,5.89,5.89,2800.0
2010-12-02 12:20:00,5.89,5.89,5.89,5.89,4000.0,5.89,5.89,5.89,5.89,4000.0
2010-12-02 12:25:00,5.89,5.89,5.89,5.89,12800.0,5.89,5.89,5.89,5.89,12800.0
2010-12-02 12:30:00,5.89,5.89,5.88,5.89,13200.0,5.89,5.89,5.88,5.89,13200.0
2010-12-02 12:35:00,5.89,5.89,5.89,5.89,0.0,5.89,5.89,5.89,5.89,0.0
2010-12-02 12:40:00,5.9,5.9,5.89,5.9,2400.0,5.9,5.9,5.89,5.9,2400.0
2010-12-02 12:45:00,5.9,5.9,5.89,5.89,2800.0,5.9,5.9,5.89,5.89,2800.0
2010-12-02 12:50:00,5.9,5.9,5.89,5.89,2800.0,5.9,5.9,5.89,5.89,2800.0
2010-12-02 12:55:00,5.9,5.9,5.89,5.9,2800.0,5.9,5.9,5.89,5.9,2800.0
2010-12-02 13:00:00,5.89,5.9,5.89,5.9,1200.0,5.89,5.9,5.89,5.9,1200.0
2010-12-02 13:05:00,5.9,5.9,5.9,5.9,1200.0,5.9,5.9,5.9,5.9,1200.0
2010-12-02 13:10:00,5.9,5.9,5.9,5.9,9600.0,5.9,5.9,5.9,5.9,9600.0
2010-12-02 13:15:00,5.9,5.9,5.89,5.89,6000.0,5.9,5.9,5.89,5.89,6000.0
2010-12-02 13:20:00,5.9,5.9,5.9,5.9,400.0,5.9,5.9,5.9,5.9,400.0
2010-12-02 13:25:00,5.9,5.9,5.9,5.9,1200.0,5.9,5.9,5.9,5.9,1200.0
2010-12-02 13:30:00,5.9,5.91,5.9,5.91,14800.0,5.9,5.91,5.9,5.91,14800.0
2010-12-02 13:35:00,5.91,5.91,5.91,5.91,2000.0,5.91,5.91,5.91,5.91,2000.0
2010-12-02 13:40:00,5.91,5.91,5.9,5.9,6800.0,5.91,5.91,5.9,5.9,6800.0
2010-12-02 13:45:00,5.9,5.91,5.9,5.9,3200.0,5.9,5.91,5.9,5.9,3200.0
2010-12-02 13:50:00,5.9,5.9,5.9,5.9,1200.0,5.9,5.9,5.9,5.9,1200.0
2010-12-02 13:55:00,5.9,5.91,5.9,5.91,1200.0,5.9,5.91,5.9,5.91,1200.0
2010-12-02 14:00:00,5.9,5.9,5.9,5.9,1600.0,5.9,5.9,5.9,5.9,1600.0
2010-12-02 14:05:00,5.91,5.91,5.9,5.9,12400.0,5.91,5.91,5.9,5.9,12400.0
2010-12-02 14:10:00,5.9,5.9,5.9,5.9,14800.0,5.9,5.9,5.9,5.9,14800.0
2010-12-02 14:15:00,5.9,5.91,5.9,5.9,9600.0,5.9,5.91,5.9,5.9,9600.0
2010-12-02 14:20:00,5.9,5.91,5.9,5.91,2800.0,5.9,5.91,5.9,5.91,2800.0
2010-12-02 14:25:00,5.91,5.91,5.91,5.91,8400.0,5.91,5.91,5.91,5.91,8400.0
2010-12-02 14:30:00,5.91,5.91,5.9,5.9,1600.0,5.91,5.91,5.9,5.9,1600.0
2010-12-02 14:35:00,5.9,5.91,5.9,5.91,10000.0,5.9,5.91,5.9,5.91,10000.0
2010-12-02 14:40:00,5.91,5.91,5.9,5.9,19600.0,5.91,5.91,5.9,5.9,19600.0
2010-12-02 14:45:00,5.9,5.92,5.9,5.92,37600.0,5.9,5.92,5.9,5.92,37600.0
2010-12-02 14:50:00,5.91,5.92,5.91,5.91,19600.0,5.91,5.92,5.91,5.91,19600.0
2010-12-02 14:55:00,5.91,5.92,5.91,5.91,17200.0,5.91,5.92,5.91,5.91,17200.0
2010-12-02 15:00:00,5.92,5.92,5.91,5.92,4000.0,5.92,5.92,5.91,5.92,4000.0
2010-12-02 15:05:00,5.92,5.93,5.91,5.91,11200.0,5.92,5.93,5.91,5.91,11200.0
2010-12-02 15:10:00,5.91,5.93,5.91,5.93,6400.0,5.91,5.93,5.91,5.93,6400.0
2010-12-02 15:15:00,5.93,5.93,5.92,5.93,4000.0,5.93,5.93,5.92,5.93,4000.0
2010-12-02 15:20:00,5.93,5.94,5.93,5.94,5600.0,5.93,5.94,5.93,5.94,5600.0
2010-12-02 15:25:00,5.94,5.95,5.94,5.94,7200.0,5.94,5.95,5.94,5.94,7200.0
2010-12-02 15:30:00,5.94,5.94,5.94,5.94,3200.0,5.94,5.94,5.94,5.94,3200.0
2010-12-02 15:35:00,5.95,5.95,5.95,5.95,11600.0,5.95,5.95,5.95,5.95,11600.0
2010-12-02 15:40:00,5.95,5.95,5.94,5.94,112000.0,5.95,5.95,5.94,5.94,112000.0
2010-12-02 15:45:00,5.95,5.96,5.95,5.96,14800.0,5.95,5.96,5.95,5.96,14800.0
2010-12-02 15:50:00,5.96,5.96,5.95,5.95,32800.0,5.96,5.96,5.95,5.95,32800.0
2010-12-02 15:55:00,5.95,5.96,5.95,5.96,48800.0,5.95,5.96,5.95,5.96,48800.0
2010-12-03 09:30:00,5.92,5.94,5.9,5.91,23200.0,5.92,5.94,5.9,5.91,23200.0
2010-12-03 09:35:00,5.91,5.94,5.91,5.92,10000.0,5.91,5.94,5.91,5.92,10000.0
2010-12-03 09:40:00,5.92,5.94,5.92,5.94,6400.0,5.92,5.94,5.92,5.94,6400.0
2010-12-03 09:45:00,5.94,5.94,5.93,5.94,8000.0,5.94,5.94,5.93,5.94,8000.0
2010-12-03 09:50:00,5.94,5.94,5.92,5.92,20000.0,5.94,5.94,5.92,5.92,20000.0
2010-12-03 09:55:00,5.92,5.93,5.92,5.93,8800.0,5.92,5.93,5.92,5.93,8800.0
2010-12-03 10:00:00,5.94,5.96,5.94,5.95,7600.0,5.94,5.96,5.94,5.95,7600.0
2010-12-03 10:05:00,5.95,5.95,5.92,5.93,16400.0,5.95,5.95,5.92,5.93,16400.0
2010-12-03 10:10:00,5.92,5.93,5.9,5.91,15600.0,5.92,5.93,5.9,5.91,15600.0
2010-12-03 10:15:00,5.91,5.93,5.9,5.91,32800.0,5.91,5.93,5.9,5.91,32800.0
2010-12-03 10:20:00,5.92,5.92,5.89,5.91,40400.0,5.92,5.92,5.89,5.91,40400.0
2010-12-03 10:25:00,5.9,5.9,5.88,5.88,39200.0,5.9,5.9,5.88,5.88,39200.0
2010-12-03 10:30:00,5.88,5.9,5.88,5.89,3200.0,5.88,5.9,5.88,5.89,3200.0
2010-12-03 10:35:00,5.89,5.9,5.89,5.9,14400.0,5.89,5.9,5.89,5.9,14400.0
2010-12-03 10:40:00,5.9,5.91,5.89,5.89,46800.0,5.9,5.91,5.89,5.89,46800.0
2010-12-03 10:45:00,5.89,5.91,5.89,5.9,12000.0,5.89,5.91,5.89,5.9,12000.0
2010-12-03 10:50:00,5.91,5.92,5.9,5.92,6400.0,5.91,5.92,5.9,5.92,6400.0
2010-12-03 10:55:00,5.92,5.92,5.92,5.92,2000.0,5.92,5.92,5.92,5.92,2000.0
2010-12-03 11:00:00,5.92,5.92,5.91,5.92,2400.0,5.92,5.92,5.91,5.92,2400.0
2010-12-03 11:05:00,5.92,5.93,5.91,5.93,16800.0,5.92,5.93,5.91,5.93,16800.0
2010-12-03 11:10:00,5.93,5.93,5.92,5.92,5600.0,5.93,5.93,5.92,5.92,5600.0
2010-12-03 11:15:00,5.91,5.92,5.9,5.91,31200.0,5.91,5.92,5.9,5.91,31200.0
2010-12-03 11:20:00,5.9,5.91,5.9,5.91,15600.0,5.9,5.91,5.9,5.91,15600.0
2010-12-03 11:25:00,5.9,5.91,5.9,5.91,30400.0,5.9,5.91,5.9,5.91,30400.0
2010-12-03 11:30:00,5.91,5.91,5.9,5.9,20800.0,5.91,5.91,5.9,5.9,20800.0
2010-12-03 11:35:00,5.9,5.91,5.9,5.91,29600.0,5.9,5.91,5.9,5.91,29600.0
2010-12-03 11:40:00,5.9,5.92,5.9,5.92,79200.0,5.9,5.92,5.9,5.92,79200.0
2010-12-03 11:45:00,5.92,5.92,5.92,5.92,1600.0,5.92,5.92,5.92,5.92,1600.0
2010-12-03 11:50:00,5.92,5.92,5.91,5.91,10400.0,5.92,5.92,5.91,5.91,10400.0
2010-12-03 11:55:00,5.91,5.92,5.91,5.91,8000.0,5.91,5.92,5.91,5.91,8000.0
2010-12-03 12:00:00,5.91,5.92,5.91,5.92,4000.0,5.91,5.92,5.91,5.92,4000.0
2010-12-03 12:05:00,5.92,5.93,5.92,5.92,1600.0,5.92,5.93,5.92,5.92,1600.0
2010-12-03 12:10:00,5.92,5.93,5.92,5.93,2400.0,5.92,5.93,5.92,5.93,2400.0
2010-12-03 12:15:00,5.93,5.93,5.92,5.92,1600.0,5.93,5.93,5.92,5.92,1600.0
2010-12-03 12:20:00,5.92,5.93,5.91,5.91,9600.0,5.92,5.93,5.91,5.91,9600.0
2010-12-03 12:25:00,5.91,5.92,5.91,5.92,8000.0,5.91,5.92,5.91,5.92,8000.0
2010-12-03 12:30:00,5.92,5.92,5.92,5.92,400.0,5.92,5.92,5.92,5.92,400.0
2010-12-03 12:35:00,5.93,5.93,5.92,5.93,2800.0,5.93,5.93,5.92,5.93,2800.0
2010-12-03 12:40:00,5.94,5.94,5.93,5.93,1600.0,5.94,5.94,5.93,5.93,1600.0
2010-12-03 12:45:00,5.93,5.95,5.93,5.95,9200.0,5.93,5.95,5.93,5.95,9200.0
2010-12-03 12:50:00,5.95,5.95,5.95,5.95,3200.0,5.95,5.95,5.95,5.95,3200.0
2010-12-03 12:55:00,5.95,5.96,5.95,5.96,12800.0,5.95,5.96,5.95,5.96,12800.0
2010-12-03 13:00:00,5.96,5.97,5.96,5.96,1600.0,5.96,5.97,5.96,5.96,1600.0
2010-12-03 13:05:00,5.96,5.97,5.95,5.97,7200.0,5.96,5.97,5.95,5.97,7200.0
2010-12-03 13:10:00,5.96,5.96,5.96,5.96,1600.0,5.96,5.96,5.96,5.96,1600.0
2010-12-03 13:15:00,5.96,5.96,5.95,5.95,7200.0,5.96,5.96,5.95,5.95,7200.0
2010-12-03 13:20:00,5.95,5.96,5.95,5.96,9200.0,5.95,5.96,5.95,5.96,9200.0
2010-12-03 13:25:00,5.96,5.97,5.96,5.96,2400.0,5.96,5.97,5.96,5.96,2400.0
2010-12-03 13:30:00,5.95,5.97,5.95,5.96,4400.0,5.95,5.97,5.95,5.96,4400.0
2010-12-03 13:35:00,5.96,5.96,5.96,5.96,1600.0,5.96,5.96,5.96,5.96,1600.0
2010-12-03 13:40:00,5.96,5.97,5.95,5.96,22000.0,5.96,5.97,5.95,5.96,22000.0
2010-12-03 13:45:00,5.96,5.97,5.96,5.97,12400.0,5.96,5.97,5.96,5.97,12400.0
2010-12-03 13:50:00,5.97,5.98,5.97,5.98,2800.0,5.97,5.98,5.97,5.98,2800.0
2010-12-03 13:55:00,5.98,5.99,5.98,5.98,26800.0,5.98,5.99,5.98,5.98,26800.0
2010-12-03 14:00:00,5.99,6.0,5.99,5.99,18400.0,5.99,6.0,5.99,5.99,18400.0
2010-12-03 14:05:00,5.99,6.0,5.99,6.0,42800.0,5.99,6.0,5.99,6.0,42800.0
2010-12-03 14:10:00,5.99,6.0,5.99,5.99,33600.0,5.99,6.0,5.99,5.99,33600.0
2010-12-03 14:15:00,5.99,6.0,5.99,6.0,10800.0,5.99,6.0,5.99,6.0,10800.0
2010-12-03 14:20:00,5.99,5.99,5.99,5.99,2400.0,5.99,5.99,5.99,5.99,2400.0
2010-12-03 14:25:00,5.99,6.0,5.99,5.99,6000.0,5.99,6.0,5.99,5.99,6000.0
2010-12-03 14:30:00,6.0,6.0,5.99,5.99,26800.0,6.0,6.0,5.99,5.99,26800.0
2010-12-03 14:35:00,5.99,5.99,5.99,5.99,4800.0,5.99,5.99,5.99,5.99,4800.0
2010-12-03 14:40:00,5.98,6.0,5.98,5.99,7600.0,5.98,6.0,5.98,5.99,7600.0
2010-12-03 14:45:00,5.99,5.99,5.99,5.99,4400.0,5.99,5.99,5.99,5.99,4400.0
2010-12-03 14:50:00,5.99,5.99,5.98,5.98,8800.0,5.99,5.99,5.98,5.98,8800.0
2010-12-03 14:55:00,5.99,5.99,5.98,5.98,11600.0,5.99,5.99,5.98,5.98,11600.0
2010-12-03 15:00:00,5.98,5.98,5.97,5.97,3200.0,5.98,5.98,5.97,5.97,3200.0
2010-12-03 15:05:00,5.97,5.98,5.97,5.97,23600.0,5.97,5.98,5.97,5.97,23600.0
2010-12-03 15:10:00,5.97,5.98,5.97,5.98,10000.0,5.97,5.98,5.97,5.98,10000.0
2010-12-03 15:15:00,5.97,5.98,5.97,5.98,6800.0,5.97,5.98,5.97,5.98,6800.0
2010-12-03 15:20:00,5.98,5.98,5.98,5.98,2400.0,5.98,5.98,5.98,5.98,2400.0
2010-12-03 15:25:00,5.98,5.98,5.96,5.97,24800.0,5.98,5.98,5.96,5.97,24800.0
2010-12-03 15:30:00,5.97,5.97,5.96,5.96,13200.0,5.97,5.97,5.96,5.96,13200.0
2010-12-03 15:35:00,5.96,5.97,5.96,5.97,5200.0,5.96,5.97,5.96,5.97,5200.0
2010-12-03 15:40:00,5.97,5.98,5.97,5.98,20000.0,5.97,5.98,5.97,5.98,20000.0
2010-12-03 15:45:00,5.98,6.0,5.98,6.0,15600.0,5.98,6.0,5.98,6.0,15600.0
2010-12-03 15:50:00,6.0,6.01,6.0,6.0,28400.0,6.0,6.01,6.0,6.0,28400.0
2010-12-03 15:55:00,6.01,6.01,5.98,5.99,42400.0,6.01,6.01,5.98,5.99,42400.0
2010-12-06 09:30:00,5.97,5.97,5.94,5.96,12400.0,5.97,5.97,5.94,5.96,12400.0
2010-12-06 09:35:00,5.96,5.99,5.96,5.97,32800.0,5.96,5.99,5.96,5.97,32800.0
2010-12-06 09:40:00,5.97,5.99,5.96,5.97,4800.0,5.97,5.99,5.96,5.97,4800.0
2010-12-06 09:45:00,5.98,5.98,5.97,5.97,2000.0,5.98,5.98,5.97,5.97,2000.0
2010-12-06 09:50:00,5.97,5.98,5.96,5.96,17200.0,5.97,5.98,5.96,5.96,17200.0
2010-12-06 09:55:00,5.97,6.0,5.97,5.99,10800.0,5.97,6.0,5.97,5.99,10800.0
2010-12-06 10:00:00,5.99,6.0,5.97,5.98,33600.0,5.99,6.0,5.97,5.98,33600.0
2010-12-06 10:05:00,5.98,6.0,5.98,6.0,3600.0,5.98,6.0,5.98,6.0,3600.0
2010-12-06 10:10:00,6.0,6.0,5.98,6.0,12000.0,6.0,6.0,5.98,6.0,12000.0
2010-12-06 10:15:00,5.99,6.01,5.99,6.01,9200.0,5.99,6.01,5.99,6.01,9200.0
2010-12-06 10:20:00,6.01,6.02,6.01,6.02,5200.0,6.01,6.02,6.01,6.02,5200.0
2010-12-06 10:25:00,6.02,6.03,6.02,6.02,6800.0,6.02,6.03,6.02,6.02,6800.0
2010-12-06 10:30:00,6.02,6.03,6.01,6.02,14400.0,6.02,6.03,6.01,6.02,14400.0
2010-12-06 10:35:00,6.02,6.03,6.02,6.02,10400.0,6.02,6.03,6.02,6.02,10400.0
2010-12-06 10:40:00,6.02,6.03,6.01,6.02,34000.0,6.02,6.03,6.01,6.02,34000.0
2010-12-06 10:45:00,6.03,6.03,6.02,6.02,12800.0,6.03,6.03,6.02,6.02,12800.0
2010-12-06 10:50:00,6.02,6.03,6.01,6.03,5200.0,6.02,6.03,6.01,6.03,5200.0
2010-12-06 10:55:00,6.03,6.04,6.02,6.03,6000.0,6.03,6.04,6.02,6.03,6000.0
2010-12-06 11:00:00,6.03,6.04,6.03,6.03,27200.0,6.03,6.04,6.03,6.03,27200.0
2010-12-06 11:05:00,6.03,6.03,6.02,6.03,11200.0,6.03,6.03,6.02,6.03,11200.0
2010-12-06 11:10:00,6.03,6.03,6.02,6.02,8400.0,6.03,6.03,6.02,6.02,8400.0
2010-12-06 11:15:00,6.02,6.02,6.02,6.02,43200.0,6.02,6.02,6.02,6.02,43200.0
2010-12-06 11:20:00,6.02,6.02,6.01,6.02,10800.0,6.02,6.02,6.01,6.02,10800.0
2010-12-06 11:25:00,6.02,6.02,6.01,6.02,2400.0,6.02,6.02,6.01,6.02,2400.0
2010-12-06 11:30:00,6.01,6.03,6.01,6.03,17600.0,6.01,6.03,6.01,6.03,17600.0
2010-12-06 11:35:00,6.03,6.03,6.02,6.03,19200.0,6.03,6.03,6.02,6.03,19200.0
2010-12-06 11:40:00,6.03,6.05,6.02,6.04,60800.0,6.03,6.05,6.02,6.04,60800.0
2010-12-06 11:45:00,6.05,6.05,6.05,6.05,12000.0,6.05,6.05,6.05,6.05,12000.0
2010-12-06 11:50:00,6.05,6.06,6.05,6.05,29600.0,6.05,6.06,6.05,6.05,29600.0
2010-12-06 11:55:00,6.05,6.06,6.05,6.05,13200.0,6.05,6.06,6.05,6.05,13200.0
2010-12-06 12:00:00,6.05,6.05,6.04,6.04,10000.0,6.05,6.05,6.04,6.04,10000.0
2010-12-06 12:05:00,6.05,6.05,6.04,6.05,5600.0,6.05,6.05,6.04,6.05,5600.0
2010-12-06 12:10:00,6.05,6.05,6.04,6.05,4000.0,6.05,6.05,6.04,6.05,4000.0
2010-12-06 12:15:00,6.05,6.06,6.05,6.05,15200.0,6.05,6.06,6.05,6.05,15200.0
2010-12-06 12:20:00,6.05,6.06,6.05,6.05,5200.0,6.05,6.06,6.05,6.05,5200.0
2010-12-06 12:25:00,6.05,6.05,6.04,6.04,4000.0,6.05,6.05,6.04,6.04,4000.0
2010-12-06 12:30:00,6.04,6.05,6.04,6.05,3600.0,6.04,6.05,6.04,6.05,3600.0
2010-12-06 12:35:00,6.05,6.05,6.04,6.04,18800.0,6.05,6.05,6.04,6.04,18800.0
2010-12-06 12:40:00,6.04,6.04,6.04,6.04,1200.0,6.04,6.04,6.04,6.04,1200.0
2010-12-06 12:45:00,6.05,6.05,6.04,6.04,1600.0,6.05,6.05,6.04,6.04,1600.0
2010-12-06 12:50:00,6.04,6.04,6.04,6.04,10400.0,6.04,6.04,6.04,6.04,10400.0
2010-12-06 12:55:00,6.04,6.04,6.04,6.04,2800.0,6.04,6.04,6.04,6.04,2800.0
2010-12-06 13:00:00,6.04,6.05,6.04,6.04,8400.0,6.04,6.05,6.04,6.04,8400.0
2010-12-06 13:05:00,6.05,6.05,6.04,6.04,6800.0,6.05,6.05,6.04,6.04,6800.0
2010-12-06 13:10:00,6.04,6.04,6.03,6.03,10400.0,6.04,6.04,6.03,6.03,10400.0
2010-12-06 13:15:00,6.04,6.04,6.04,6.04,2000.0,6.04,6.04,6.04,6.04,2000.0
2010-12-06 13:20:00,6.04,6.04,6.03,6.03,800.0,6.04,6.04,6.03,6.03,800.0
2010-12-06 13:25:00,6.04,6.04,6.04,6.04,13600.0,6.04,6.04,6.04,6.04,13600.0
2010-12-06 13:30:00,6.04,6.04,6.04,6.04,3600.0,6.04,6.04,6.04,6.04,3600.0
2010-12-06 13:35:00,6.04,6.04,6.04,6.04,3200.0,6.04,6.04,6.04,6.04,3200.0
2010-12-06 13:40:00,6.04,6.05,6.04,6.04,7200.0,6.04,6.05,6.04,6.04,7200.0
2010-12-06 13:45:00,6.04,6.04,6.03,6.03,4400.0,6.04,6.04,6.03,6.03,4400.0
2010-12-06 13:50:00,6.03,6.03,6.03,6.03,3200.0,6.03,6.03,6.03,6.03,3200.0
2010-12-06 13:55:00,6.03,6.03,6.02,6.03,4400.0,6.03,6.03,6.02,6.03,4400.0
2010-12-06 14:00:00,6.02,6.03,6.02,6.02,4400.0,6.02,6.03,6.02,6.02,4400.0
2010-12-06 14:05:00,6.02,6.03,6.02,6.03,14400.0,6.02,6.03,6.02,6.03,14400.0
2010-12-06 14:10:00,6.03,6.03,6.02,6.02,14000.0,6.03,6.03,6.02,6.02,14000.0
2010-12-06 14:15:00,6.03,6.03,6.02,6.02,6400.0,6.03,6.03,6.02,6.02,6400.0
2010-12-06 14:20:00,6.02,6.02,6.01,6.01,8400.0,6.02,6.02,6.01,6.01,8400.0
2010-12-06 14:25:00,6.01,6.01,6.0,6.0,7600.0,6.01,6.01,6.0,6.0,7600.0
2010-12-06 14:30:00,6.0,6.0,6.0,6.0,2400.0,6.0,6.0,6.0,6.0,2400.0
2010-12-06 14:35:00,6.0,6.02,6.0,6.01,14000.0,6.0,6.02,6.0,6.01,14000.0
2010-12-06 14:40:00,6.01,6.01,6.0,6.0,3200.0,6.01,6.01,6.0,6.0,3200.0
2010-12-06 14:45:00,6.01,6.01,6.01,6.01,6400.0,6.01,6.01,6.01,6.01,6400.0
2010-12-06 14:50:00,6.01,6.01,6.01,6.01,3200.0,6.01,6.01,6.01,6.01,3200.0
2010-12-06 14:55:00,6.01,6.02,6.01,6.02,2800.0,6.01,6.02,6.01,6.02,2800.0
2010-12-06 15:00:00,6.02,6.02,6.01,6.01,6800.0,6.02,6.02,6.01,6.01,6800.0
2010-12-06 15:05:00,6.02,6.02,6.02,6.02,2400.0,6.02,6.02,6.02,6.02,2400.0
2010-12-06 15:10:00,6.02,6.02,6.01,6.02,4000.0,6.02,6.02,6.01,6.02,4000.0
2010-12-06 15:15:00,6.02,6.02,6.02,6.02,5200.0,6.02,6.02,6.02,6.02,5200.0
2010-12-06 15:20:00,6.02,6.02,6.01,6.01,11600.0,6.02,6.02,6.01,6.01,11600.0
2010-12-06 15:25:00,6.02,6.02,6.01,6.01,3200.0,6.02,6.02,6.01,6.01,3200.0
2010-12-06 15:30:00,6.01,6.01,6.01,6.01,6400.0,6.01,6.01,6.01,6.01,6400.0
2010-12-06 15:35:00,6.01,6.01,6.01,6.01,10400.0,6.01,6.01,6.01,6.01,10400.0
2010-12-06 15:40:00,6.01,6.01,6.0,6.0,37600.0,6.01,6.01,6.0,6.0,37600.0
2010-12-06 15:45:00,6.0,6.0,6.0,6.0,21600.0,6.0,6.0,6.0,6.0,21600.0
2010-12-06 15:50:00,6.0,6.0,5.98,5.98,26000.0,6.0,6.0,5.98,5.98,26000.0
2010-12-06 15:55:00,5.99,5.99,5.99,5.99,27600.0,5.99,5.99,5.99,5.99,27600.0
2010-12-07 09:30:00,6.05,6.06,6.01,6.05,14400.0,6.05,6.06,6.01,6.05,14400.0
2010-12-07 09:35:00,6.02,6.03,6.01,6.01,8400.0,6.02,6.03,6.01,6.01,8400.0
2010-12-07 09:40:00,6.02,6.06,6.02,6.04,12800.0,6.02,6.06,6.02,6.04,12800.0
2010-12-07 09:45:00,6.04,6.06,6.04,6.05,4800.0,6.04,6.06,6.04,6.05,4800.0
2010-12-07 09:50:00,6.05,6.06,6.04,6.06,23600.0,6.05,6.06,6.04,6.06,23600.0
2010-12-07 09:55:00,6.06,6.07,6.04,6.04,25200.0,6.06,6.07,6.04,6.04,25200.0
2010-12-07 10:00:00,6.04,6.06,6.03,6.05,38800.0,6.04,6.06,6.03,6.05,38800.0
2010-12-07 10:05:00,6.04,6.05,6.02,6.03,30400.0,6.04,6.05,6.02,6.03,30400.0
2010-12-07 10:10:00,6.02,6.04,6.02,6.03,7600.0,6.02,6.04,6.02,6.03,7600.0
2010-12-07 10:15:00,6.04,6.04,6.03,6.04,4400.0,6.04,6.04,6.03,6.04,4400.0
2010-12-07 10:20:00,6.04,6.04,6.02,6.02,52800.0,6.04,6.04,6.02,6.02,52800.0
2010-12-07 10:25:00,6.02,6.02,5.99,5.99,21200.0,6.02,6.02,5.99,5.99,21200.0
2010-12-07 10:30:00,5.97,5.98,5.97,5.97,18000.0,5.97,5.98,5.97,5.97,18000.0
2010-12-07 10:35:00,5.97,5.98,5.96,5.96,16400.0,5.97,5.98,5.96,5.96,16400.0
2010-12-07 10:40:00,5.95,5.97,5.95,5.96,1600.0,5.95,5.97,5.95,5.96,1600.0
2010-12-07 10:45:00,5.96,5.97,5.96,5.97,5600.0,5.96,5.97,5.96,5.97,5600.0
2010-12-07 10:50:00,5.97,5.97,5.96,5.96,2400.0,5.97,5.97,5.96,5.96,2400.0
2010-12-07 10:55:00,5.96,5.97,5.95,5.95,16000.0,5.96,5.97,5.95,5.95,16000.0
2010-12-07 11:00:00,5.96,5.96,5.95,5.96,6000.0,5.96,5.96,5.95,5.96,6000.0
2010-12-07 11:05:00,5.96,5.97,5.95,5.97,10800.0,5.96,5.97,5.95,5.97,10800.0
2010-12-07 11:10:00,5.97,5.98,5.96,5.97,10800.0,5.97,5.98,5.96,5.97,10800.0
2010-12-07 11:15:00,5.96,5.97,5.96,5.96,2400.0,5.96,5.97,5.96,5.96,2400.0
2010-12-07 11:20:00,5.97,5.97,5.97,5.97,4800.0,5.97,5.97,5.97,5.97,4800.0
2010-12-07 11:25:00,5.97,5.97,5.96,5.96,4000.0,5.97,5.97,5.96,5.96,4000.0
2010-12-07 11:30:00,5.96,5.97,5.96,5.96,12000.0,5.96,5.97,5.96,5.96,12000.0
2010-12-07 11:35:00,5.96,5.97,5.96,5.97,2400.0,5.96,5.97,5.96,5.97,2400.0
2010-12-07 11:40:00,5.96,5.97,5.96,5.97,1200.0,5.96,5.97,5.96,5.97,1200.0
2010-12-07 11:45:00,5.97,5.97,5.96,5.96,6800.0,5.97,5.97,5.96,5.96,6800.0
2010-12-07 11:50:00,5.96,5.96,5.96,5.96,3200.0,5.96,5.96,5.96,5.96,3200.0
2010-12-07 11:55:00,5.96,5.96,5.96,5.96,9200.0,5.96,5.96,5.96,5.96,9200.0
2010-12-07 12:00:00,5.96,5.97,5.96,5.97,4400.0,5.96,5.97,5.96,5.97,4400.0
2010-12-07 12:05:00,5.96,5.96,5.95,5.96,2800.0,5.96,5.96,5.95,5.96,2800.0
2010-12-07 12:10:00,5.96,5.96,5.95,5.95,3600.0,5.96,5.96,5.95,5.95,3600.0
2010-12-07 12:15:00,5.95,5.95,5.95,5.95,4800.0,5.95,5.95,5.95,5.95,4800.0
2010-12-07 12:20:00,5.95,5.95,5.95,5.95,1200.0,5.95,5.95,5.95,5.95,1200.0
2010-12-07 12:25:00,5.95,5.96,5.95,5.95,6000.0,5.95,5.96,5.95,5.95,6000.0
2010-12-07 12:30:00,5.96,5.96,5.95,5.95,3600.0,5.96,5.96,5.95,5.95,3600.0
2010-12-07 12:35:00,5.95,5.95,5.95,5.95,3600.0,5.95,5.95,5.95,5.95,3600.0
2010-12-07 12:40:00,5.95,5.96,5.95,5.95,4000.0,5.95,5.96,5.95,5.95,4000.0
2010-12-07 12:45:00,5.95,5.95,5.95,5.95,11600.0,5.95,5.95,5.95,5.95,11600.0
2010-12-07 12:50:00,5.95,5.95,5.95,5.95,4400.0,5.95,5.95,5.95,5.95,4400.0
2010-12-07 12:55:00,5.95,5.95,5.95,5.95,7200.0,5.95,5.95,5.95,5.95,7200.0
2010-12-07 13:00:00,5.95,5.96,5.95,5.95,24800.0,5.95,5.96,5.95,5.95,24800.0
2010-12-07 13:05:00,5.95,5.95,5.94,5.94,4400.0,5.95,5.95,5.94,5.94,4400.0
2010-12-07 13:10:00,5.94,5.94,5.94,5.94,4400.0,5.94,5.94,5.94,5.94,4400.0
2010-12-07 13:15:00,5.95,5.95,5.95,5.95,3600.0,5.95,5.95,5.95,5.95,3600.0
2010-12-07 13:20:00,5.95,5.95,5.95,5.95,6800.0,5.95,5.95,5.95,5.95,6800.0
2010-12-07 13:25:00,5.95,5.95,5.95,5.95,4000.0,5.95,5.95,5.95,5.95,4000.0
2010-12-07 13:30:00,5.95,5.95,5.94,5.94,17200.0,5.95,5.95,5.94,5.94,17200.0
2010-12-07 13:35:00,5.93,5.94,5.93,5.93,12000.0,5.93,5.94,5.93,5.93,12000.0
2010-12-07 13:40:00,5.93,5.94,5.93,5.93,7600.0,5.93,5.94,5.93,5.93,7600.0
2010-12-07 13:45:00,5.94,5.95,5.94,5.95,78800.0,5.94,5.95,5.94,5.95,78800.0
2010-12-07 13:50:00,5.95,5.95,5.94,5.94,13600.0,5.95,5.95,5.94,5.94,13600.0
2010-12-07 13:55:00,5.95,5.95,5.95,5.95,8400.0,5.95,5.95,5.95,5.95,8400.0
2010-12-07 14:00:00,5.95,5.95,5.95,5.95,12400.0,5.95,5.95,5.95,5.95,12400.0
2010-12-07 14:05:00,5.95,5.96,5.95,5.95,20400.0,5.95,5.96,5.95,5.95,20400.0
2010-12-07 14:10:00,5.95,5.95,5.95,5.95,6800.0,5.95,5.95,5.95,5.95,6800.0
2010-12-07 14:15:00,5.96,5.96,5.95,5.95,161600.0,5.96,5.96,5.95,5.95,161600.0
2010-12-07 14:20:00,5.94,5.95,5.94,5.95,28400.0,5.94,5.95,5.94,5.95,28400.0
2010-12-07 14:25:00,5.95,5.95,5.95,5.95,7600.0,5.95,5.95,5.95,5.95,7600.0
2010-12-07 14:30:00,5.96,5.96,5.95,5.96,6000.0,5.96,5.96,5.95,5.96,6000.0
2010-12-07 14:35:00,5.96,5.97,5.96,5.96,6800.0,5.96,5.97,5.96,5.96,6800.0
2010-12-07 14:40:00,5.96,5.96,5.96,5.96,4400.0,5.96,5.96,5.96,5.96,4400.0
2010-12-07 14:45:00,5.96,5.96,5.95,5.96,10000.0,5.96,5.96,5.95,5.96,10000.0
2010-12-07 14:50:00,5.96,5.96,5.95,5.96,16800.0,5.96,5.96,5.95,5.96,16800.0
2010-12-07 14:55:00,5.96,5.96,5.94,5.94,18800.0,5.96,5.96,5.94,5.94,18800.0
2010-12-07 15:00:00,5.95,5.96,5.95,5.95,35600.0,5.95,5.96,5.95,5.95,35600.0
2010-12-07 15:05:00,5.95,5.95,5.93,5.93,31600.0,5.95,5.95,5.93,5.93,31600.0
2010-12-07 15:10:00,5.93,5.94,5.93,5.94,31600.0,5.93,5.94,5.93,5.94,31600.0
2010-12-07 15:15:00,5.94,5.94,5.93,5.93,32000.0,5.94,5.94,5.93,5.93,32000.0
2010-12-07 15:20:00,5.93,5.94,5.93,5.94,29200.0,5.93,5.94,5.93,5.94,29200.0
2010-12-07 15:25:00,5.94,5.94,5.93,5.93,52800.0,5.94,5.94,5.93,5.93,52800.0
2010-12-07 15:30:00,5.93,5.94,5.93,5.93,83200.0,5.93,5.94,5.93,5.93,83200.0
2010-12-07 15:35:00,5.93,5.94,5.93,5.94,23600.0,5.93,5.94,5.93,5.94,23600.0
2010-12-07 15:40:00,5.94,5.94,5.93,5.93,53600.0,5.94,5.94,5.93,5.93,53600.0
2010-12-07 15:45:00,5.94,5.96,5.93,5.96,81600.0,5.94,5.96,5.93,5.96,81600.0
2010-12-07 15:50:00,5.96,5.96,5.95,5.96,52000.0,5.96,5.96,5.95,5.96,52000.0
2010-12-07 15:55:00,5.96,5.97,5.95,5.96,107600.0,5.96,5.97,5.95,5.96,107600.0
2010-12-08 09:30:00,5.97,6.0,5.96,6.0,7200.0,5.97,6.0,5.96,6.0,7200.0
2010-12-08 09:35:00,5.99,6.0,5.99,6.0,2000.0,5.99,6.0,5.99,6.0,2000.0
2010-12-08 09:40:00,6.0,6.0,5.98,5.98,4400.0,6.0,6.0,5.98,5.98,4400.0
2010-12-08 09:45:00,5.99,5.99,5.97,5.98,6800.0,5.99,5.99,5.97,5.98,6800.0
2010-12-08 09:50:00,5.99,6.0,5.99,6.0,13600.0,5.99,6.0,5.99,6.0,13600.0
2010-12-08 09:55:00,6.0,6.02,6.0,6.01,16000.0,6.0,6.02,6.0,6.01,16000.0
2010-12-08 10:00:00,6.01,6.01,5.99,5.99,13200.0,6.01,6.01,5.99,5.99,13200.0
2010-12-08 10:05:00,6.0,6.01,5.99,6.01,5600.0,6.0,6.01,5.99,6.01,5600.0
2010-12-08 10:10:00,6.01,6.01,5.99,5.99,18400.0,6.01,6.01,5.99,5.99,18400.0
2010-12-08 10:15:00,5.99,6.02,5.99,6.0,21600.0,5.99,6.02,5.99,6.0,21600.0
2010-12-08 10:20:00,6.0,6.02,6.0,6.02,4400.0,6.0,6.02,6.0,6.02,4400.0
2010-12-08 10:25:00,6.03,6.03,6.01,6.01,4000.0,6.03,6.03,6.01,6.01,4000.0
2010-12-08 10:30:00,6.01,6.03,6.01,6.03,8400.0,6.01,6.03,6.01,6.03,8400.0
2010-12-08 10:35:00,6.02,6.02,6.01,6.02,4400.0,6.02,6.02,6.01,6.02,4400.0
2010-12-08 10:40:00,6.01,6.03,6.01,6.03,8800.0,6.01,6.03,6.01,6.03,8800.0
2010-12-08 10:45:00,6.03,6.06,6.03,6.06,16400.0,6.03,6.06,6.03,6.06,16400.0
2010-12-08 10:50:00,6.05,6.07,6.05,6.07,14800.0,6.05,6.07,6.05,6.07,14800.0
2010-12-08 10:55:00,6.07,6.09,6.07,6.08,19200.0,6.07,6.09,6.07,6.08,19200.0
2010-12-08 11:00:00,6.08,6.09,6.08,6.09,32000.0,6.08,6.09,6.08,6.09,32000.0
2010-12-08 11:05:00,6.09,6.1,6.09,6.09,12800.0,6.09,6.1,6.09,6.09,12800.0
2010-12-08 11:10:00,6.09,6.1,6.09,6.09,20400.0,6.09,6.1,6.09,6.09,20400.0
2010-12-08 11:15:00,6.09,6.1,6.09,6.1,8800.0,6.09,6.1,6.09,6.1,8800.0
2010-12-08 11:20:00,6.1,6.11,6.1,6.11,21600.0,6.1,6.11,6.1,6.11,21600.0
2010-12-08 11:25:00,6.11,6.11,6.1,6.11,9200.0,6.11,6.11,6.1,6.11,9200.0
2010-12-08 11:30:00,6.11,6.12,6.11,6.12,16800.0,6.11,6.12,6.11,6.12,16800.0
2010-12-08 11:35:00,6.11,6.13,6.11,6.11,23600.0,6.11,6.13,6.11,6.11,23600.0
2010-12-08 11:40:00,6.12,6.12,6.12,6.12,7600.0,6.12,6.12,6.12,6.12,7600.0
2010-12-08 11:45:00,6.12,6.13,6.12,6.13,14400.0,6.12,6.13,6.12,6.13,14400.0
2010-12-08 11:50:00,6.13,6.14,6.12,6.14,5600.0,6.13,6.14,6.12,6.14,5600.0
2010-12-08 11:55:00,6.13,6.14,6.13,6.14,2400.0,6.13,6.14,6.13,6.14,2400.0
2010-12-08 12:00:00,6.14,6.14,6.14,6.14,5600.0,6.14,6.14,6.14,6.14,5600.0
2010-12-08 12:05:00,6.14,6.15,6.14,6.14,7600.0,6.14,6.15,6.14,6.14,7600.0
2010-12-08 12:10:00,6.15,6.16,6.14,6.16,13200.0,6.15,6.16,6.14,6.16,13200.0
2010-12-08 12:15:00,6.16,6.17,6.16,6.17,26800.0,6.16,6.17,6.16,6.17,26800.0
2010-12-08 12:20:00,6.17,6.18,6.17,6.18,13200.0,6.17,6.18,6.17,6.18,13200.0
2010-12-08 12:25:00,6.18,6.19,6.18,6.18,24000.0,6.18,6.19,6.18,6.18,24000.0
2010-12-08 12:30:00,6.18,6.18,6.17,6.17,5200.0,6.18,6.18,6.17,6.17,5200.0
2010-12-08 12:35:00,6.18,6.18,6.18,6.18,6400.0,6.18,6.18,6.18,6.18,6400.0
2010-12-08 12:40:00,6.17,6.17,6.17,6.17,6800.0,6.17,6.17,6.17,6.17,6800.0
2010-12-08 12:45:00,6.17,6.17,6.16,6.17,7600.0,6.17,6.17,6.16,6.17,7600.0
2010-12-08 12:50:00,6.16,6.17,6.16,6.17,10800.0,6.16,6.17,6.16,6.17,10800.0
2010-12-08 12:55:00,6.17,6.18,6.17,6.17,8400.0,6.17,6.18,6.17,6.17,8400.0
2010-12-08 13:00:00,6.17,6.17,6.16,6.17,11200.0,6.17,6.17,6.16,6.17,11200.0
2010-12-08 13:05:00,6.17,6.17,6.17,6.17,5600.0,6.17,6.17,6.17,6.17,5600.0
2010-12-08 13:10:00,6.17,6.18,6.17,6.18,6400.0,6.17,6.18,6.17,6.18,6400.0
2010-12-08 13:15:00,6.18,6.18,6.17,6.17,19200.0,6.18,6.18,6.17,6.17,19200.0
2010-12-08 13:20:00,6.17,6.18,6.17,6.18,8800.0,6.17,6.18,6.17,6.18,8800.0
2010-12-08 13:25:00,6.17,6.18,6.17,6.18,10400.0,6.17,6.18,6.17,6.18,10400.0
2010-12-08 13:30:00,6.18,6.18,6.17,6.18,6400.0,6.18,6.18,6.17,6.18,6400.0
2010-12-08 13:35:00,6.18,6.18,6.17,6.18,16000.0,6.18,6.18,6.17,6.18,16000.0
2010-12-08 13:40:00,6.18,6.19,6.17,6.18,11200.0,6.18,6.19,6.17,6.18,11200.0
2010-12-08 13:45:00,6.18,6.19,6.18,6.18,18000.0,6.18,6.19,6.18,6.18,18000.0
2010-12-08 13:50:00,6.19,6.19,6.18,6.19,6000.0,6.19,6.19,6.18,6.19,6000.0
2010-12-08 13:55:00,6.2,6.2,6.19,6.2,14400.0,6.2,6.2,6.19,6.2,14400.0
2010-12-08 14:00:00,6.21,6.21,6.19,6.2,12800.0,6.21,6.21,6.19,6.2,12800.0
2010-12-08 14:05:00,6.2,6.2,6.19,6.2,13600.0,6.2,6.2,6.19,6.2,13600.0
2010-12-08 14:10:00,6.2,6.21,6.2,6.2,12800.0,6.2,6.21,6.2,6.2,12800.0
2010-12-08 14:15:00,6.2,6.21,6.2,6.2,8000.0,6.2,6.21,6.2,6.2,8000.0
2010-12-08 14:20:00,6.2,6.21,6.2,6.2,3200.0,6.2,6.21,6.2,6.2,3200.0
2010-12-08 14:25:00,6.2,6.2,6.2,6.2,13200.0,6.2,6.2,6.2,6.2,13200.0
2010-12-08 14:30:00,6.2,6.2,6.2,6.2,12800.0,6.2,6.2,6.2,6.2,12800.0
2010-12-08 14:35:00,6.2,6.21,6.2,6.21,9200.0,6.2,6.21,6.2,6.21,9200.0
2010-12-08 14:40:00,6.21,6.21,6.2,6.2,28800.0,6.21,6.21,6.2,6.2,28800.0
2010-12-08 14:45:00,6.2,6.2,6.19,6.19,27200.0,6.2,6.2,6.19,6.19,27200.0
2010-12-08 14:50:00,6.19,6.2,6.19,6.2,13200.0,6.19,6.2,6.19,6.2,13200.0
2010-12-08 14:55:00,6.2,6.2,6.2,6.2,24400.0,6.2,6.2,6.2,6.2,24400.0
2010-12-08 15:00:00,6.2,6.2,6.19,6.2,25600.0,6.2,6.2,6.19,6.2,25600.0
2010-12-08 15:05:00,6.19,6.2,6.19,6.19,18400.0,6.19,6.2,6.19,6.19,18400.0
2010-12-08 15:10:00,6.19,6.19,6.18,6.19,16400.0,6.19,6.19,6.18,6.19,16400.0
2010-12-08 15:15:00,6.18,6.18,6.18,6.18,21600.0,6.18,6.18,6.18,6.18,21600.0
2010-12-08 15:20:00,6.18,6.2,6.18,6.19,37200.0,6.18,6.2,6.18,6.19,37200.0
2010-12-08 15:25:00,6.19,6.19,6.18,6.18,20400.0,6.19,6.19,6.18,6.18,20400.0
2010-12-08 15:30:00,6.18,6.18,6.17,6.18,32800.0,6.18,6.18,6.17,6.18,32800.0
2010-12-08 15:35:00,6.18,6.18,6.17,6.18,31200.0,6.18,6.18,6.17,6.18,31200.0
2010-12-08 15:40:00,6.17,6.18,6.17,6.18,31600.0,6.17,6.18,6.17,6.18,31600.0
2010-12-08 15:45:00,6.17,6.18,6.16,6.16,68800.0,6.17,6.18,6.16,6.16,68800.0
2010-12-08 15:50:00,6.16,6.17,6.16,6.17,62800.0,6.16,6.17,6.16,6.17,62800.0
2010-12-08 15:55:00,6.17,6.18,6.16,6.17,127600.0,6.17,6.18,6.16,6.17,127600.0
2010-12-09 09:30:00,6.2,6.25,6.16,6.18,14400.0,6.2,6.25,6.16,6.18,14400.0
2010-12-09 09:35:00,6.18,6.2,6.18,6.18,6400.0,6.18,6.2,6.18,6.18,6400.0
2010-12-09 09:40:00,6.19,6.19,6.15,6.15,42000.0,6.19,6.19,6.15,6.15,42000.0
2010-12-09 09:45:00,6.15,6.15,6.12,6.12,25600.0,6.15,6.15,6.12,6.12,25600.0
2010-12-09 09:50:00,6.12,6.12,6.09,6.09,28400.0,6.12,6.12,6.09,6.09,28400.0
2010-12-09 09:55:00,6.09,6.1,6.08,6.08,10400.0,6.09,6.1,6.08,6.08,10400.0
2010-12-09 10:00:00,6.08,6.09,6.06,6.06,26800.0,6.08,6.09,6.06,6.06,26800.0
2010-12-09 10:05:00,6.06,6.07,6.05,6.05,30800.0,6.06,6.07,6.05,6.05,30800.0
2010-12-09 10:10:00,6.05,6.05,6.04,6.04,13200.0,6.05,6.05,6.04,6.04,13200.0
2010-12-09 10:15:00,6.04,6.04,6.04,6.04,6000.0,6.04,6.04,6.04,6.04,6000.0
2010-12-09 10:20:00,6.04,6.04,6.03,6.03,9600.0,6.04,6.04,6.03,6.03,9600.0
2010-12-09 10:25:00,6.02,6.02,6.02,6.02,13200.0,6.02,6.02,6.02,6.02,13200.0
2010-12-09 10:30:00,6.02,6.04,6.02,6.03,6000.0,6.02,6.04,6.02,6.03,6000.0
2010-12-09 10:35:00,6.03,6.03,6.02,6.02,4800.0,6.03,6.03,6.02,6.02,4800.0
2010-12-09 10:40:00,6.02,6.02,6.0,6.01,12800.0,6.02,6.02,6.0,6.01,12800.0
2010-12-09 10:45:00,6.01,6.01,6.0,6.0,4400.0,6.01,6.01,6.0,6.0,4400.0
2010-12-09 10:50:00,6.0,6.0,6.0,6.0,3200.0,6.0,6.0,6.0,6.0,3200.0
2010-12-09 10:55:00,6.0,6.0,5.98,5.99,11200.0,6.0,6.0,5.98,5.99,11200.0
2010-12-09 11:00:00,5.99,5.99,5.98,5.98,6400.0,5.99,5.99,5.98,5.98,6400.0
2010-12-09 11:05:00,5.99,5.99,5.99,5.99,4000.0,5.99,5.99,5.99,5.99,4000.0
2010-12-09 11:10:00,5.99,6.0,5.99,6.0,6400.0,5.99,6.0,5.99,6.0,6400.0
2010-12-09 11:15:00,6.0,6.0,6.0,6.0,6400.0,6.0,6.0,6.0,6.0,6400.0
2010-12-09 11:20:00,6.0,6.0,5.99,6.0,4800.0,6.0,6.0,5.99,6.0,4800.0
2010-12-09 11:25:00,6.0,6.01,6.0,6.01,16400.0,6.0,6.01,6.0,6.01,16400.0
2010-12-09 11:30:00,6.01,6.01,6.0,6.01,9600.0,6.01,6.01,6.0,6.01,9600.0
2010-12-09 11:35:00,6.01,6.02,6.0,6.02,1600.0,6.01,6.02,6.0,6.02,1600.0
2010-12-09 11:40:00,6.02,6.02,6.01,6.01,8800.0,6.02,6.02,6.01,6.01,8800.0
2010-12-09 11:45:00,6.0,6.01,6.0,6.01,8000.0,6.0,6.01,6.0,6.01,8000.0
2010-12-09 11:50:00,6.01,6.01,6.0,6.01,533200.0,6.01,6.01,6.0,6.01,533200.0
2010-12-09 11:55:00,6.02,6.03,6.02,6.03,10000.0,6.02,6.03,6.02,6.03,10000.0
2010-12-09 12:00:00,6.03,6.05,6.03,6.05,14000.0,6.03,6.05,6.03,6.05,14000.0
2010-12-09 12:05:00,6.05,6.06,6.05,6.06,8400.0,6.05,6.06,6.05,6.06,8400.0
2010-12-09 12:10:00,6.06,6.08,6.06,6.07,25600.0,6.06,6.08,6.06,6.07,25600.0
2010-12-09 12:15:00,6.07,6.08,6.06,6.07,148400.0,6.07,6.08,6.06,6.07,148400.0
2010-12-09 12:20:00,6.07,6.07,6.05,6.06,7200.0,6.07,6.07,6.05,6.06,7200.0
2010-12-09 12:25:00,6.06,6.06,6.05,6.05,71200.0,6.06,6.06,6.05,6.05,71200.0
2010-12-09 12:30:00,6.05,6.05,6.04,6.05,10000.0,6.05,6.05,6.04,6.05,10000.0
2010-12-09 12:35:00,6.05,6.05,6.05,6.05,6400.0,6.05,6.05,6.05,6.05,6400.0
2010-12-09 12:40:00,6.05,6.05,6.05,6.05,36400.0,6.05,6.05,6.05,6.05,36400.0
2010-12-09 12:45:00,6.05,6.05,6.05,6.05,4800.0,6.05,6.05,6.05,6.05,4800.0
2010-12-09 12:50:00,6.05,6.05,6.05,6.05,7600.0,6.05,6.05,6.05,6.05,7600.0
2010-12-09 12:55:00,6.05,6.05,6.05,6.05,32000.0,6.05,6.05,6.05,6.05,32000.0
2010-12-09 13:00:00,6.05,6.05,6.05,6.05,8800.0,6.05,6.05,6.05,6.05,8800.0
2010-12-09 13:05:00,6.05,6.05,6.05,6.05,2800.0,6.05,6.05,6.05,6.05,2800.0
2010-12-09 13:10:00,6.05,6.06,6.05,6.05,4800.0,6.05,6.06,6.05,6.05,4800.0
2010-12-09 13:15:00,6.05,6.05,6.05,6.05,4800.0,6.05,6.05,6.05,6.05,4800.0
2010-12-09 13:20:00,6.05,6.05,6.04,6.04,2000.0,6.05,6.05,6.04,6.04,2000.0
2010-12-09 13:25:00,6.04,6.04,6.04,6.04,3600.0,6.04,6.04,6.04,6.04,3600.0
2010-12-09 13:30:00,6.04,6.04,6.03,6.03,2400.0,6.04,6.04,6.03,6.03,2400.0
2010-12-09 13:35:00,6.03,6.03,6.02,6.02,5600.0,6.03,6.03,6.02,6.02,5600.0
2010-12-09 13:40:00,6.03,6.03,6.03,6.03,400.0,6.03,6.03,6.03,6.03,400.0
2010-12-09 13:45:00,6.03,6.03,6.02,6.03,69200.0,6.03,6.03,6.02,6.03,69200.0
2010-12-09 13:50:00,6.03,6.03,6.02,6.02,5600.0,6.03,6.03,6.02,6.02,5600.0
2010-12-09 13:55:00,6.03,6.03,6.02,6.02,4800.0,6.03,6.03,6.02,6.02,4800.0
2010-12-09 14:00:00,6.02,6.02,6.02,6.02,6400.0,6.02,6.02,6.02,6.02,6400.0
2010-12-09 14:05:00,6.02,6.02,6.01,6.02,4000.0,6.02,6.02,6.01,6.02,4000.0
2010-12-09 14:10:00,6.01,6.02,6.01,6.02,14400.0,6.01,6.02,6.01,6.02,14400.0
2010-12-09 14:15:00,6.01,6.02,6.01,6.01,4400.0,6.01,6.02,6.01,6.01,4400.0
2010-12-09 14:20:00,6.01,6.01,6.01,6.01,2800.0,6.01,6.01,6.01,6.01,2800.0
2010-12-09 14:25:00,6.01,6.01,6.01,6.01,3600.0,6.01,6.01,6.01,6.01,3600.0
2010-12-09 14:30:00,6.01,6.01,6.0,6.01,4800.0,6.01,6.01,6.0,6.01,4800.0
2010-12-09 14:35:00,6.01,6.01,6.0,6.0,9600.0,6.01,6.01,6.0,6.0,9600.0
2010-12-09 14:40:00,6.0,6.0,5.99,5.99,5600.0,6.0,6.0,5.99,5.99,5600.0
2010-12-09 14:45:00,5.99,6.0,5.99,5.99,9200.0,5.99,6.0,5.99,5.99,9200.0
2010-12-09 14:50:00,5.99,5.99,5.99,5.99,6000.0,5.99,5.99,5.99,5.99,6000.0
2010-12-09 14:55:00,5.99,5.99,5.99,5.99,13200.0,5.99,5.99,5.99,5.99,13200.0
2010-12-09 15:00:00,5.99,5.99,5.99,5.99,2800.0,5.99,5.99,5.99,5.99,2800.0
2010-12-09 15:05:00,5.99,5.99,5.99,5.99,4800.0,5.99,5.99,5.99,5.99,4800.0
2010-12-09 15:10:00,5.99,5.99,5.99,5.99,4000.0,5.99,5.99,5.99,5.99,4000.0
2010-12-09 15:15:00,5.99,5.99,5.99,5.99,6400.0,5.99,5.99,5.99,5.99,6400.0
2010-12-09 15:20:00,5.99,5.99,5.99,5.99,8000.0,5.99,5.99,5.99,5.99,8000.0
2010-12-09 15:25:00,5.99,5.99,5.98,5.98,15600.0,5.99,5.99,5.98,5.98,15600.0
2010-12-09 15:30:00,5.98,5.98,5.97,5.98,12400.0,5.98,5.98,5.97,5.98,12400.0
2010-12-09 15:35:00,5.98,5.98,5.97,5.98,12000.0,5.98,5.98,5.97,5.98,12000.0
2010-12-09 15:40:00,5.98,5.99,5.98,5.99,28400.0,5.98,5.99,5.98,5.99,28400.0
2010-12-09 15:45:00,5.99,6.01,5.99,6.0,54800.0,5.99,6.01,5.99,6.0,54800.0
2010-12-09 15:50:00,6.0,6.0,5.99,5.99,26000.0,6.0,6.0,5.99,5.99,26000.0
2010-12-09 15:55:00,6.0,6.0,5.99,5.99,59200.0,6.0,6.0,5.99,5.99,59200.0
2010-12-10 09:30:00,6.0,6.01,5.99,6.0,11600.0,6.0,6.01,5.99,6.0,11600.0
2010-12-10 09:35:00,6.0,6.03,6.0,6.02,2400.0,6.0,6.03,6.0,6.02,2400.0
2010-12-10 09:40:00,6.03,6.03,6.02,6.03,2000.0,6.03,6.03,6.02,6.03,2000.0
2010-12-10 09:45:00,6.03,6.03,6.01,6.01,8000.0,6.03,6.03,6.01,6.01,8000.0
2010-12-10 09:50:00,6.01,6.02,6.01,6.01,5200.0,6.01,6.02,6.01,6.01,5200.0
2010-12-10 09:55:00,6.02,6.02,6.01,6.01,3600.0,6.02,6.02,6.01,6.01,3600.0
2010-12-10 10:00:00,6.01,6.02,6.01,6.02,3600.0,6.01,6.02,6.01,6.02,3600.0
2010-12-10 10:05:00,6.02,6.02,6.01,6.02,11600.0,6.02,6.02,6.01,6.02,11600.0
2010-12-10 10:10:00,6.03,6.04,6.03,6.03,8400.0,6.03,6.04,6.03,6.03,8400.0
2010-12-10 10:15:00,6.04,6.04,6.03,6.04,6000.0,6.04,6.04,6.03,6.04,6000.0
2010-12-10 10:20:00,6.04,6.06,6.04,6.06,4400.0,6.04,6.06,6.04,6.06,4400.0
2010-12-10 10:25:00,6.05,6.07,6.05,6.07,2800.0,6.05,6.07,6.05,6.07,2800.0
2010-12-10 10:30:00,6.07,6.07,6.06,6.06,6400.0,6.07,6.07,6.06,6.06,6400.0
2010-12-10 10:35:00,6.06,6.06,6.06,6.06,3200.0,6.06,6.06,6.06,6.06,3200.0
2010-12-10 10:40:00,6.06,6.07,6.06,6.07,4800.0,6.06,6.07,6.06,6.07,4800.0
2010-12-10 10:45:00,6.06,6.06,6.05,6.06,10000.0,6.06,6.06,6.05,6.06,10000.0
2010-12-10 10:50:00,6.06,6.06,6.05,6.05,6000.0,6.06,6.06,6.05,6.05,6000.0
2010-12-10 10:55:00,6.06,6.06,6.05,6.05,8000.0,6.06,6.06,6.05,6.05,8000.0
2010-12-10 11:00:00,6.04,6.05,6.04,6.05,10400.0,6.04,6.05,6.04,6.05,10400.0
2010-12-10 11:05:00,6.05,6.05,6.05,6.05,8400.0,6.05,6.05,6.05,6.05,8400.0
2010-12-10 11:10:00,6.06,6.06,6.06,6.06,7200.0,6.06,6.06,6.06,6.06,7200.0
2010-12-10 11:15:00,6.06,6.06,6.05,6.05,4800.0,6.06,6.06,6.05,6.05,4800.0
2010-12-10 11:20:00,6.05,6.06,6.05,6.05,168400.0,6.05,6.06,6.05,6.05,168400.0
2010-12-10 11:25:00,6.05,6.08,6.04,6.06,36400.0,6.05,6.08,6.04,6.06,36400.0
2010-12-10 11:30:00,6.05,6.05,6.04,6.05,123600.0,6.05,6.05,6.04,6.05,123600.0
2010-12-10 11:35:00,6.05,6.06,6.05,6.06,9600.0,6.05,6.06,6.05,6.06,9600.0
2010-12-10 11:40:00,6.06,6.08,6.06,6.08,99200.0,6.06,6.08,6.06,6.08,99200.0
2010-12-10 11:45:00,6.08,6.08,6.08,6.08,1600.0,6.08,6.08,6.08,6.08,1600.0
2010-12-10 11:50:00,6.08,6.08,6.07,6.07,12400.0,6.08,6.08,6.07,6.07,12400.0
2010-12-10 11:55:00,6.08,6.08,6.07,6.08,19600.0,6.08,6.08,6.07,6.08,19600.0
2010-12-10 12:00:00,6.08,6.08,6.07,6.07,6400.0,6.08,6.08,6.07,6.07,6400.0
2010-12-10 12:05:00,6.07,6.08,6.06,6.07,8800.0,6.07,6.08,6.06,6.07,8800.0
2010-12-10 12:10:00,6.07,6.08,6.07,6.07,18000.0,6.07,6.08,6.07,6.07,18000.0
2010-12-10 12:15:00,6.07,6.07,6.07,6.07,800.0,6.07,6.07,6.07,6.07,800.0
2010-12-10 12:20:00,6.07,6.07,6.07,6.07,1600.0,6.07,6.07,6.07,6.07,1600.0
2010-12-10 12:25:00,6.07,6.07,6.07,6.07,27600.0,6.07,6.07,6.07,6.07,27600.0
2010-12-10 12:30:00,6.07,6.08,6.07,6.08,18800.0,6.07,6.08,6.07,6.08,18800.0
2010-12-10 12:35:00,6.08,6.08,6.08,6.08,9200.0,6.08,6.08,6.08,6.08,9200.0
2010-12-10 12:40:00,6.08,6.08,6.07,6.07,10000.0,6.08,6.08,6.07,6.07,10000.0
2010-12-10 12:45:00,6.08,6.08,6.07,6.08,2000.0,6.08,6.08,6.07,6.08,2000.0
2010-12-10 12:50:00,6.08,6.08,6.07,6.07,7600.0,6.08,6.08,6.07,6.07,7600.0
2010-12-10 12:55:00,6.07,6.08,6.07,6.08,2800.0,6.07,6.08,6.07,6.08,2800.0
2010-12-10 13:00:00,6.08,6.08,6.08,6.08,2000.0,6.08,6.08,6.08,6.08,2000.0
2010-12-10 13:05:00,6.07,6.08,6.07,6.07,18800.0,6.07,6.08,6.07,6.07,18800.0
2010-12-10 13:10:00,6.07,6.07,6.06,6.07,241200.0,6.07,6.07,6.06,6.07,241200.0
2010-12-10 13:15:00,6.07,6.08,6.07,6.08,2800.0,6.07,6.08,6.07,6.08,2800.0
2010-12-10 13:20:00,6.08,6.1,6.08,6.1,6000.0,6.08,6.1,6.08,6.1,6000.0
2010-12-10 13:25:00,6.1,6.11,6.1,6.11,5600.0,6.1,6.11,6.1,6.11,5600.0
2010-12-10 13:30:00,6.11,6.11,6.11,6.11,6000.0,6.11,6.11,6.11,6.11,6000.0
2010-12-10 13:35:00,6.11,6.12,6.11,6.11,7600.0,6.11,6.12,6.11,6.11,7600.0
2010-12-10 13:40:00,6.11,6.11,6.11,6.11,1600.0,6.11,6.11,6.11,6.11,1600.0
2010-12-10 13:45:00,6.11,6.11,6.09,6.1,52000.0,6.11,6.11,6.09,6.1,52000.0
2010-12-10 13:50:00,6.1,6.11,6.1,6.1,6000.0,6.1,6.11,6.1,6.1,6000.0
2010-12-10 13:55:00,6.1,6.1,6.1,6.1,6000.0,6.1,6.1,6.1,6.1,6000.0
2010-12-10 14:00:00,6.1,6.11,6.1,6.1,2800.0,6.1,6.11,6.1,6.1,2800.0
2010-12-10 14:05:00,6.11,6.11,6.1,6.1,5200.0,6.11,6.11,6.1,6.1,5200.0
2010-12-10 14:10:00,6.11,6.11,6.1,6.11,10800.0,6.11,6.11,6.1,6.11,10800.0
2010-12-10 14:15:00,6.1,6.11,6.1,6.11,4800.0,6.1,6.11,6.1,6.11,4800.0
2010-12-10 14:20:00,6.11,6.12,6.11,6.11,8800.0,6.11,6.12,6.11,6.11,8800.0
2010-12-10 14:25:00,6.12,6.12,6.11,6.11,8000.0,6.12,6.12,6.11,6.11,8000.0
2010-12-10 14:30:00,6.11,6.12,6.11,6.12,7600.0,6.11,6.12,6.11,6.12,7600.0
2010-12-10 14:35:00,6.12,6.12,6.11,6.11,14800.0,6.12,6.12,6.11,6.11,14800.0
2010-12-10 14:40:00,6.11,6.11,6.09,6.09,37600.0,6.11,6.11,6.09,6.09,37600.0
2010-12-10 14:45:00,6.09,6.1,6.08,6.09,13600.0,6.09,6.1,6.08,6.09,13600.0
2010-12-10 14:50:00,6.09,6.09,6.07,6.07,23200.0,6.09,6.09,6.07,6.07,23200.0
2010-12-10 14:55:00,6.08,6.09,6.08,6.08,24000.0,6.08,6.09,6.08,6.08,24000.0
2010-12-10 15:00:00,6.08,6.09,6.08,6.09,12800.0,6.08,6.09,6.08,6.09,12800.0
2010-12-10 15:05:00,6.09,6.09,6.07,6.08,16800.0,6.09,6.09,6.07,6.08,16800.0
2010-12-10 15:10:00,6.08,6.09,6.08,6.08,6400.0,6.08,6.09,6.08,6.08,6400.0
2010-12-10 15:15:00,6.08,6.09,6.08,6.08,12400.0,6.08,6.09,6.08,6.08,12400.0
2010-12-10 15:20:00,6.08,6.08,6.08,6.08,8400.0,6.08,6.08,6.08,6.08,8400.0
2010-12-10 15:25:00,6.08,6.08,6.08,6.08,7200.0,6.08,6.08,6.08,6.08,7200.0
2010-12-10 15:30:00,6.08,6.09,6.08,6.08,14000.0,6.08,6.09,6.08,6.08,14000.0
2010-12-10 15:35:00,6.08,6.08,6.07,6.07,16400.0,6.08,6.08,6.07,6.07,16400.0
2010-12-10 15:40:00,6.07,6.08,6.07,6.08,11200.0,6.07,6.08,6.07,6.08,11200.0
2010-12-10 15:45:00,6.07,6.08,6.07,6.07,25200.0,6.07,6.08,6.07,6.07,25200.0
2010-12-10 15:50:00,6.07,6.08,6.06,6.06,76400.0,6.07,6.08,6.06,6.06,76400.0
2010-12-10 15:55:00,6.06,6.07,6.05,6.07,77600.0,6.06,6.07,6.05,6.07,77600.0
2010-12-13 09:30:00,6.08,6.08,6.04,6.06,7200.0,6.08,6.08,6.04,6.06,7200.0
2010-12-13 09:35:00,6.05,6.06,6.04,6.06,3600.0,6.05,6.06,6.04,6.06,3600.0
2010-12-13 09:40:00,6.05,6.05,6.04,6.05,3600.0,6.05,6.05,6.04,6.05,3600.0
2010-12-13 09:45:00,6.05,6.05,6.03,6.05,21200.0,6.05,6.05,6.03,6.05,21200.0
2010-12-13 09:50:00,6.05,6.06,6.05,6.05,7200.0,6.05,6.06,6.05,6.05,7200.0
2010-12-13 09:55:00,6.05,6.06,6.05,6.06,4000.0,6.05,6.06,6.05,6.06,4000.0
2010-12-13 10:00:00,6.07,6.07,6.07,6.07,800.0,6.07,6.07,6.07,6.07,800.0
2010-12-13 10:05:00,6.07,6.08,6.07,6.07,9200.0,6.07,6.08,6.07,6.07,9200.0
2010-12-13 10:10:00,6.07,6.07,6.06,6.06,5600.0,6.07,6.07,6.06,6.06,5600.0
2010-12-13 10:15:00,6.06,6.08,6.06,6.08,14800.0,6.06,6.08,6.06,6.08,14800.0
2010-12-13 10:20:00,6.08,6.09,6.08,6.09,20400.0,6.08,6.09,6.08,6.09,20400.0
2010-12-13 10:25:00,6.09,6.09,6.08,6.08,8400.0,6.09,6.09,6.08,6.08,8400.0
2010-12-13 10:30:00,6.08,6.09,6.08,6.09,9200.0,6.08,6.09,6.08,6.09,9200.0
2010-12-13 10:35:00,6.08,6.08,6.08,6.08,4400.0,6.08,6.08,6.08,6.08,4400.0
2010-12-13 10:40:00,6.09,6.09,6.08,6.08,11200.0,6.09,6.09,6.08,6.08,11200.0
2010-12-13 10:45:00,6.08,6.1,6.08,6.09,10000.0,6.08,6.1,6.08,6.09,10000.0
2010-12-13 10:50:00,6.09,6.09,6.09,6.09,1600.0,6.09,6.09,6.09,6.09,1600.0
2010-12-13 10:55:00,6.09,6.09,6.09,6.09,2000.0,6.09,6.09,6.09,6.09,2000.0
2010-12-13 11:00:00,6.09,6.09,6.08,6.08,17200.0,6.09,6.09,6.08,6.08,17200.0
2010-12-13 11:05:00,6.08,6.08,6.07,6.07,6000.0,6.08,6.08,6.07,6.07,6000.0
2010-12-13 11:10:00,6.07,6.07,6.07,6.07,3600.0,6.07,6.07,6.07,6.07,3600.0
2010-12-13 11:15:00,6.06,6.07,6.06,6.06,10400.0,6.06,6.07,6.06,6.06,10400.0
2010-12-13 11:20:00,6.06,6.06,6.05,6.05,6400.0,6.06,6.06,6.05,6.05,6400.0
2010-12-13 11:25:00,6.05,6.06,6.05,6.05,3600.0,6.05,6.06,6.05,6.05,3600.0
2010-12-13 11:30:00,6.06,6.06,6.04,6.04,5200.0,6.06,6.06,6.04,6.04,5200.0
2010-12-13 11:35:00,6.04,6.05,6.04,6.05,4800.0,6.04,6.05,6.04,6.05,4800.0
2010-12-13 11:40:00,6.05,6.05,6.04,6.04,800.0,6.05,6.05,6.04,6.04,800.0
2010-12-13 11:45:00,6.05,6.05,6.05,6.05,4000.0,6.05,6.05,6.05,6.05,4000.0
2010-12-13 11:50:00,6.04,6.05,6.04,6.05,7200.0,6.04,6.05,6.04,6.05,7200.0
2010-12-13 11:55:00,6.05,6.09,6.04,6.09,69200.0,6.05,6.09,6.04,6.09,69200.0
2010-12-13 12:00:00,6.08,6.09,6.04,6.05,28800.0,6.08,6.09,6.04,6.05,28800.0
2010-12-13 12:05:00,6.05,6.05,6.03,6.03,10400.0,6.05,6.05,6.03,6.03,10400.0
2010-12-13 12:10:00,6.03,6.06,6.03,6.06,7600.0,6.03,6.06,6.03,6.06,7600.0
2010-12-13 12:15:00,6.05,6.06,6.05,6.06,1200.0,6.05,6.06,6.05,6.06,1200.0
2010-12-13 12:20:00,6.06,6.06,6.05,6.05,5200.0,6.06,6.06,6.05,6.05,5200.0
2010-12-13 12:25:00,6.06,6.06,6.05,6.05,4000.0,6.06,6.06,6.05,6.05,4000.0
2010-12-13 12:30:00,6.05,6.05,6.04,6.04,5200.0,6.05,6.05,6.04,6.04,5200.0
2010-12-13 12:35:00,6.04,6.04,6.04,6.04,3600.0,6.04,6.04,6.04,6.04,3600.0
2010-12-13 12:40:00,6.04,6.05,6.04,6.05,3600.0,6.04,6.05,6.04,6.05,3600.0
2010-12-13 12:45:00,6.04,6.04,6.04,6.04,6400.0,6.04,6.04,6.04,6.04,6400.0
2010-12-13 12:50:00,6.04,6.04,6.04,6.04,2000.0,6.04,6.04,6.04,6.04,2000.0
2010-12-13 12:55:00,6.04,6.04,6.04,6.04,2400.0,6.04,6.04,6.04,6.04,2400.0
2010-12-13 13:00:00,6.04,6.04,6.04,6.04,2400.0,6.04,6.04,6.04,6.04,2400.0
2010-12-13 13:05:00,6.04,6.04,6.04,6.04,3600.0,6.04,6.04,6.04,6.04,3600.0
2010-12-13 13:10:00,6.04,6.04,6.04,6.04,1600.0,6.04,6.04,6.04,6.04,1600.0
2010-12-13 13:15:00,6.04,6.04,6.04,6.04,1200.0,6.04,6.04,6.04,6.04,1200.0
2010-12-13 13:20:00,6.04,6.04,6.04,6.04,4000.0,6.04,6.04,6.04,6.04,4000.0
2010-12-13 13:25:00,6.04,6.04,6.04,6.04,5200.0,6.04,6.04,6.04,6.04,5200.0
2010-12-13 13:30:00,6.04,6.04,6.03,6.03,800.0,6.04,6.04,6.03,6.03,800.0
2010-12-13 13:35:00,6.02,6.03,6.02,6.02,2800.0,6.02,6.03,6.02,6.02,2800.0
2010-12-13 13:40:00,6.02,6.02,6.02,6.02,1600.0,6.02,6.02,6.02,6.02,1600.0
2010-12-13 13:45:00,6.02,6.02,6.0,6.0,5600.0,6.02,6.02,6.0,6.0,5600.0
2010-12-13 13:50:00,6.0,6.01,5.99,6.0,5600.0,6.0,6.01,5.99,6.0,5600.0
2010-12-13 13:55:00,6.0,6.0,5.99,6.0,9600.0,6.0,6.0,5.99,6.0,9600.0
2010-12-13 14:00:00,6.0,6.0,6.0,6.0,2000.0,6.0,6.0,6.0,6.0,2000.0
2010-12-13 14:05:00,6.0,6.0,6.0,6.0,5600.0,6.0,6.0,6.0,6.0,5600.0
2010-12-13 14:10:00,6.0,6.0,6.0,6.0,7200.0,6.0,6.0,6.0,6.0,7200.0
2010-12-13 14:15:00,6.0,6.0,6.0,6.0,2000.0,6.0,6.0,6.0,6.0,2000.0
2010-12-13 14:20:00,6.0,6.0,6.0,6.0,1600.0,6.0,6.0,6.0,6.0,1600.0
2010-12-13 14:25:00,6.0,6.0,6.0,6.0,10000.0,6.0,6.0,6.0,6.0,10000.0
2010-12-13 14:30:00,6.0,6.0,6.0,6.0,2000.0,6.0,6.0,6.0,6.0,2000.0
2010-12-13 14:35:00,6.0,6.0,6.0,6.0,8400.0,6.0,6.0,6.0,6.0,8400.0
2010-12-13 14:40:00,6.0,6.0,6.0,6.0,13600.0,6.0,6.0,6.0,6.0,13600.0
2010-12-13 14:45:00,6.0,6.0,6.0,6.0,4000.0,6.0,6.0,6.0,6.0,4000.0
2010-12-13 14:50:00,6.0,6.0,6.0,6.0,4000.0,6.0,6.0,6.0,6.0,4000.0
2010-12-13 14:55:00,6.0,6.0,6.0,6.0,4000.0,6.0,6.0,6.0,6.0,4000.0
2010-12-13 15:00:00,6.0,6.0,6.0,6.0,4400.0,6.0,6.0,6.0,6.0,4400.0
2010-12-13 15:05:00,6.0,6.0,5.99,5.99,13600.0,6.0,6.0,5.99,5.99,13600.0
2010-12-13 15:10:00,5.99,6.0,5.99,6.0,8000.0,5.99,6.0,5.99,6.0,8000.0
2010-12-13 15:15:00,6.0,6.0,5.99,6.0,12800.0,6.0,6.0,5.99,6.0,12800.0
2010-12-13 15:20:00,6.0,6.0,5.99,6.0,3600.0,6.0,6.0,5.99,6.0,3600.0
2010-12-13 15:25:00,6.0,6.0,6.0,6.0,2800.0,6.0,6.0,6.0,6.0,2800.0
2010-12-13 15:30:00,6.0,6.0,5.99,5.99,6800.0,6.0,6.0,5.99,5.99,6800.0
2010-12-13 15:35:00,5.99,6.0,5.99,6.0,21600.0,5.99,6.0,5.99,6.0,21600.0
2010-12-13 15:40:00,6.0,6.0,6.0,6.0,6400.0,6.0,6.0,6.0,6.0,6400.0
2010-12-13 15:45:00,5.99,5.99,5.98,5.98,25600.0,5.99,5.99,5.98,5.98,25600.0
2010-12-13 15:50:00,5.98,5.98,5.98,5.98,15600.0,5.98,5.98,5.98,5.98,15600.0
2010-12-13 15:55:00,5.98,5.98,5.97,5.97,48400.0,5.98,5.98,5.97,5.97,48400.0
2010-12-14 09:30:00,5.97,6.0,5.97,6.0,12000.0,5.97,6.0,5.97,6.0,12000.0
2010-12-14 09:35:00,6.01,6.01,6.0,6.01,6000.0,6.01,6.01,6.0,6.01,6000.0
2010-12-14 09:40:00,6.01,6.01,5.99,5.99,6000.0,6.01,6.01,5.99,5.99,6000.0
2010-12-14 09:45:00,6.0,6.01,6.0,6.0,5200.0,6.0,6.01,6.0,6.0,5200.0
2010-12-14 09:50:00,6.01,6.03,6.0,6.03,8800.0,6.01,6.03,6.0,6.03,8800.0
2010-12-14 09:55:00,6.02,6.02,6.02,6.02,400.0,6.02,6.02,6.02,6.02,400.0
2010-12-14 10:00:00,6.03,6.03,6.03,6.03,2800.0,6.03,6.03,6.03,6.03,2800.0
2010-12-14 10:05:00,6.03,6.04,6.03,6.03,10000.0,6.03,6.04,6.03,6.03,10000.0
2010-12-14 10:10:00,6.03,6.04,6.02,6.04,12800.0,6.03,6.04,6.02,6.04,12800.0
2010-12-14 10:15:00,6.04,6.06,6.04,6.06,5200.0,6.04,6.06,6.04,6.06,5200.0
2010-12-14 10:20:00,6.05,6.05,6.05,6.05,800.0,6.05,6.05,6.05,6.05,800.0
2010-12-14 10:25:00,6.06,6.06,6.05,6.05,2800.0,6.06,6.06,6.05,6.05,2800.0
2010-12-14 10:30:00,6.05,6.05,6.04,6.04,5200.0,6.05,6.05,6.04,6.04,5200.0
2010-12-14 10:35:00,6.04,6.05,6.04,6.05,4800.0,6.04,6.05,6.04,6.05,4800.0
2010-12-14 10:40:00,6.05,6.05,6.05,6.05,11200.0,6.05,6.05,6.05,6.05,11200.0
2010-12-14 10:45:00,6.05,6.06,6.05,6.05,6000.0,6.05,6.06,6.05,6.05,6000.0
2010-12-14 10:50:00,6.05,6.06,6.05,6.06,2000.0,6.05,6.06,6.05,6.06,2000.0
2010-12-14 10:55:00,6.06,6.07,6.06,6.06,4000.0,6.06,6.07,6.06,6.06,4000.0
2010-12-14 11:00:00,6.06,6.06,6.06,6.06,3600.0,6.06,6.06,6.06,6.06,3600.0
2010-12-14 11:05:00,6.06,6.06,6.05,6.06,4400.0,6.06,6.06,6.05,6.06,4400.0
2010-12-14 11:10:00,6.05,6.06,6.05,6.06,5600.0,6.05,6.06,6.05,6.06,5600.0
2010-12-14 11:15:00,6.06,6.07,6.06,6.06,2000.0,6.06,6.07,6.06,6.06,2000.0
2010-12-14 11:20:00,6.06,6.06,6.06,6.06,400.0,6.06,6.06,6.06,6.06,400.0
2010-12-14 11:25:00,6.07,6.07,6.07,6.07,2800.0,6.07,6.07,6.07,6.07,2800.0
2010-12-14 11:30:00,6.07,6.07,6.07,6.07,1600.0,6.07,6.07,6.07,6.07,1600.0
2010-12-14 11:35:00,6.07,6.07,6.06,6.06,13200.0,6.07,6.07,6.06,6.06,13200.0
2010-12-14 11:40:00,6.07,6.07,6.07,6.07,800.0,6.07,6.07,6.07,6.07,800.0
2010-12-14 11:45:00,6.07,6.08,6.07,6.08,6000.0,6.07,6.08,6.07,6.08,6000.0
2010-12-14 11:50:00,6.08,6.08,6.07,6.07,11200.0,6.08,6.08,6.07,6.07,11200.0
2010-12-14 11:55:00,6.06,6.07,6.06,6.07,4000.0,6.06,6.07,6.06,6.07,4000.0
2010-12-14 12:00:00,6.07,6.08,6.07,6.08,25600.0,6.07,6.08,6.07,6.08,25600.0
2010-12-14 12:05:00,6.08,6.08,6.07,6.08,3200.0,6.08,6.08,6.07,6.08,3200.0
2010-12-14 12:10:00,6.08,6.08,6.08,6.08,2000.0,6.08,6.08,6.08,6.08,2000.0
2010-12-14 12:15:00,6.08,6.09,6.08,6.08,5600.0,6.08,6.09,6.08,6.08,5600.0
2010-12-14 12:20:00,6.08,6.08,6.08,6.08,16800.0,6.08,6.08,6.08,6.08,16800.0
2010-12-14 12:25:00,6.07,6.08,6.07,6.08,1200.0,6.07,6.08,6.07,6.08,1200.0
2010-12-14 12:30:00,6.07,6.07,6.06,6.06,7200.0,6.07,6.07,6.06,6.06,7200.0
2010-12-14 12:35:00,6.06,6.07,6.06,6.07,5200.0,6.06,6.07,6.06,6.07,5200.0
2010-12-14 12:40:00,6.07,6.07,6.06,6.06,2400.0,6.07,6.07,6.06,6.06,2400.0
2010-12-14 12:45:00,6.07,6.07,6.07,6.07,4400.0,6.07,6.07,6.07,6.07,4400.0
2010-12-14 12:50:00,6.07,6.08,6.07,6.08,2000.0,6.07,6.08,6.07,6.08,2000.0
2010-12-14 12:55:00,6.08,6.08,6.07,6.08,2400.0,6.08,6.08,6.07,6.08,2400.0
2010-12-14 13:00:00,6.08,6.08,6.07,6.07,9600.0,6.08,6.08,6.07,6.07,9600.0
2010-12-14 13:05:00,6.07,6.08,6.07,6.07,8800.0,6.07,6.08,6.07,6.07,8800.0
2010-12-14 13:10:00,6.07,6.07,6.07,6.07,3200.0,6.07,6.07,6.07,6.07,3200.0
2010-12-14 13:15:00,6.07,6.07,6.06,6.06,3600.0,6.07,6.07,6.06,6.06,3600.0
2010-12-14 13:20:00,6.06,6.07,6.06,6.07,2000.0,6.06,6.07,6.06,6.07,2000.0
2010-12-14 13:25:00,6.06,6.06,6.06,6.06,800.0,6.06,6.06,6.06,6.06,800.0
2010-12-14 13:30:00,6.06,6.06,6.06,6.06,1600.0,6.06,6.06,6.06,6.06,1600.0
2010-12-14 13:35:00,6.06,6.07,6.06,6.07,5600.0,6.06,6.07,6.06,6.07,5600.0
2010-12-14 13:40:00,6.07,6.07,6.07,6.07,7200.0,6.07,6.07,6.07,6.07,7200.0
2010-12-14 13:45:00,6.06,6.06,6.06,6.06,1200.0,6.06,6.06,6.06,6.06,1200.0
2010-12-14 13:50:00,6.05,6.06,6.05,6.05,11200.0,6.05,6.06,6.05,6.05,11200.0
2010-12-14 13:55:00,6.05,6.05,6.05,6.05,3600.0,6.05,6.05,6.05,6.05,3600.0
2010-12-14 14:00:00,6.05,6.05,6.05,6.05,1200.0,6.05,6.05,6.05,6.05,1200.0
2010-12-14 14:05:00,6.05,6.06,6.05,6.06,31200.0,6.05,6.06,6.05,6.06,31200.0
2010-12-14 14:10:00,6.06,6.07,6.06,6.06,27600.0,6.06,6.07,6.06,6.06,27600.0
2010-12-14 14:15:00,6.06,6.07,6.06,6.07,28000.0,6.06,6.07,6.06,6.07,28000.0
2010-12-14 14:20:00,6.07,6.08,6.07,6.07,12800.0,6.07,6.08,6.07,6.07,12800.0
2010-12-14 14:25:00,6.07,6.08,6.06,6.06,6800.0,6.07,6.08,6.06,6.06,6800.0
2010-12-14 14:30:00,6.06,6.07,6.06,6.07,46800.0,6.06,6.07,6.06,6.07,46800.0
2010-12-14 14:35:00,6.07,6.07,6.07,6.07,6400.0,6.07,6.07,6.07,6.07,6400.0
2010-12-14 14:40:00,6.07,6.07,6.06,6.06,46000.0,6.07,6.07,6.06,6.06,46000.0
2010-12-14 14:45:00,6.07,6.08,6.07,6.08,14800.0,6.07,6.08,6.07,6.08,14800.0
2010-12-14 14:50:00,6.08,6.08,6.07,6.07,6800.0,6.08,6.08,6.07,6.07,6800.0
2010-12-14 14:55:00,6.07,6.08,6.06,6.07,44400.0,6.07,6.08,6.06,6.07,44400.0
2010-12-14 15:00:00,6.07,6.07,6.07,6.07,1600.0,6.07,6.07,6.07,6.07,1600.0
2010-12-14 15:05:00,6.08,6.08,6.07,6.08,12000.0,6.08,6.08,6.07,6.08,12000.0
2010-12-14 15:10:00,6.08,6.08,6.07,6.07,9600.0,6.08,6.08,6.07,6.07,9600.0
2010-12-14 15:15:00,6.07,6.08,6.07,6.07,7600.0,6.07,6.08,6.07,6.07,7600.0
2010-12-14 15:20:00,6.07,6.07,6.06,6.07,28000.0,6.07,6.07,6.06,6.07,28000.0
2010-12-14 15:25:00,6.07,6.08,6.07,6.07,10000.0,6.07,6.08,6.07,6.07,10000.0
2010-12-14 15:30:00,6.06,6.07,6.06,6.07,5600.0,6.06,6.07,6.06,6.07,5600.0
2010-12-14 15:35:00,6.07,6.07,6.06,6.07,4000.0,6.07,6.07,6.06,6.07,4000.0
2010-12-14 15:40:00,6.07,6.07,6.06,6.06,8800.0,6.07,6.07,6.06,6.06,8800.0
2010-12-14 15:45:00,6.06,6.07,6.06,6.07,62800.0,6.06,6.07,6.06,6.07,62800.0
2010-12-14 15:50:00,6.07,6.09,6.07,6.08,57600.0,6.07,6.09,6.07,6.08,57600.0
2010-12-14 15:55:00,6.08,6.09,6.08,6.09,48000.0,6.08,6.09,6.08,6.09,48000.0
2010-12-15 09:30:00,6.1,6.11,6.08,6.11,20400.0,6.1,6.11,6.08,6.11,20400.0
2010-12-15 09:35:00,6.12,6.12,6.11,6.11,6400.0,6.12,6.12,6.11,6.11,6400.0
2010-12-15 09:40:00,6.11,6.15,6.1,6.15,8000.0,6.11,6.15,6.1,6.15,8000.0
2010-12-15 09:45:00,6.15,6.18,6.15,6.17,24000.0,6.15,6.18,6.15,6.17,24000.0
2010-12-15 09:50:00,6.17,6.18,6.16,6.18,8800.0,6.17,6.18,6.16,6.18,8800.0
2010-12-15 09:55:00,6.18,6.19,6.17,6.19,11200.0,6.18,6.19,6.17,6.19,11200.0
2010-12-15 10:00:00,6.2,6.2,6.19,6.2,6400.0,6.2,6.2,6.19,6.2,6400.0
2010-12-15 10:05:00,6.2,6.21,6.2,6.2,6000.0,6.2,6.21,6.2,6.2,6000.0
2010-12-15 10:10:00,6.2,6.2,6.2,6.2,6800.0,6.2,6.2,6.2,6.2,6800.0
2010-12-15 10:15:00,6.2,6.21,6.2,6.2,7200.0,6.2,6.21,6.2,6.2,7200.0
2010-12-15 10:20:00,6.21,6.21,6.2,6.2,10000.0,6.21,6.21,6.2,6.2,10000.0
2010-12-15 10:25:00,6.2,6.2,6.18,6.19,10000.0,6.2,6.2,6.18,6.19,10000.0
2010-12-15 10:30:00,6.19,6.2,6.19,6.2,7200.0,6.19,6.2,6.19,6.2,7200.0
2010-12-15 10:35:00,6.2,6.21,6.2,6.2,17600.0,6.2,6.21,6.2,6.2,17600.0
2010-12-15 10:40:00,6.2,6.21,6.2,6.21,10400.0,6.2,6.21,6.2,6.21,10400.0
2010-12-15 10:45:00,6.2,6.21,6.2,6.21,10800.0,6.2,6.21,6.2,6.21,10800.0
2010-12-15 10:50:00,6.21,6.21,6.21,6.21,3600.0,6.21,6.21,6.21,6.21,3600.0
2010-12-15 10:55:00,6.21,6.21,6.2,6.2,10000.0,6.21,6.21,6.2,6.2,10000.0
2010-12-15 11:00:00,6.2,6.2,6.18,6.19,12000.0,6.2,6.2,6.18,6.19,12000.0
2010-12-15 11:05:00,6.18,6.18,6.18,6.18,13200.0,6.18,6.18,6.18,6.18,13200.0
2010-12-15 11:10:00,6.18,6.18,6.17,6.18,7200.0,6.18,6.18,6.17,6.18,7200.0
2010-12-15 11:15:00,6.17,6.18,6.15,6.15,9600.0,6.17,6.18,6.15,6.15,9600.0
2010-12-15 11:20:00,6.16,6.18,6.16,6.18,6400.0,6.16,6.18,6.16,6.18,6400.0
2010-12-15 11:25:00,6.18,6.18,6.18,6.18,28000.0,6.18,6.18,6.18,6.18,28000.0
2010-12-15 11:30:00,6.18,6.19,6.18,6.19,8000.0,6.18,6.19,6.18,6.19,8000.0
2010-12-15 11:35:00,6.19,6.19,6.18,6.18,9200.0,6.19,6.19,6.18,6.18,9200.0
2010-12-15 11:40:00,6.18,6.2,6.18,6.2,6000.0,6.18,6.2,6.18,6.2,6000.0
2010-12-15 11:45:00,6.2,6.2,6.2,6.2,2400.0,6.2,6.2,6.2,6.2,2400.0
2010-12-15 11:50:00,6.2,6.21,6.2,6.2,10400.0,6.2,6.21,6.2,6.2,10400.0
2010-12-15 11:55:00,6.2,6.2,6.2,6.2,6800.0,6.2,6.2,6.2,6.2,6800.0
2010-12-15 12:00:00,6.2,6.21,6.19,6.21,18000.0,6.2,6.21,6.19,6.21,18000.0
2010-12-15 12:05:00,6.21,6.21,6.2,6.21,8800.0,6.21,6.21,6.2,6.21,8800.0
2010-12-15 12:10:00,6.21,6.21,6.2,6.21,9600.0,6.21,6.21,6.2,6.21,9600.0
2010-12-15 12:15:00,6.21,6.21,6.2,6.2,12400.0,6.21,6.21,6.2,6.2,12400.0
2010-12-15 12:20:00,6.2,6.21,6.2,6.21,4000.0,6.2,6.21,6.2,6.21,4000.0
2010-12-15 12:25:00,6.2,6.2,6.2,6.2,4800.0,6.2,6.2,6.2,6.2,4800.0
2010-12-15 12:30:00,6.2,6.21,6.2,6.21,6800.0,6.2,6.21,6.2,6.21,6800.0
2010-12-15 12:35:00,6.21,6.21,6.21,6.21,1600.0,6.21,6.21,6.21,6.21,1600.0
2010-12-15 12:40:00,6.2,6.2,6.19,6.19,6800.0,6.2,6.2,6.19,6.19,6800.0
2010-12-15 12:45:00,6.18,6.18,6.17,6.17,3600.0,6.18,6.18,6.17,6.17,3600.0
2010-12-15 12:50:00,6.16,6.16,6.15,6.15,8000.0,6.16,6.16,6.15,6.15,8000.0
2010-12-15 12:55:00,6.15,6.15,6.15,6.15,3200.0,6.15,6.15,6.15,6.15,3200.0
2010-12-15 13:00:00,6.15,6.15,6.14,6.14,3600.0,6.15,6.15,6.14,6.14,3600.0
2010-12-15 13:05:00,6.15,6.15,6.15,6.15,2000.0,6.15,6.15,6.15,6.15,2000.0
2010-12-15 13:10:00,6.15,6.15,6.14,6.14,4800.0,6.15,6.15,6.14,6.14,4800.0
2010-12-15 13:15:00,6.14,6.14,6.12,6.13,14400.0,6.14,6.14,6.12,6.13,14400.0
2010-12-15 13:20:00,6.13,6.14,6.13,6.14,40800.0,6.13,6.14,6.13,6.14,40800.0
2010-12-15 13:25:00,6.14,6.15,6.14,6.15,5200.0,6.14,6.15,6.14,6.15,5200.0
2010-12-15 13:30:00,6.15,6.15,6.14,6.15,2400.0,6.15,6.15,6.14,6.15,2400.0
2010-12-15 13:35:00,6.15,6.15,6.14,6.14,11600.0,6.15,6.15,6.14,6.14,11600.0
2010-12-15 13:40:00,6.14,6.15,6.14,6.14,2400.0,6.14,6.15,6.14,6.14,2400.0
2010-12-15 13:45:00,6.14,6.14,6.14,6.14,8800.0,6.14,6.14,6.14,6.14,8800.0
2010-12-15 13:50:00,6.14,6.14,6.14,6.14,7600.0,6.14,6.14,6.14,6.14,7600.0
2010-12-15 13:55:00,6.14,6.14,6.14,6.14,12000.0,6.14,6.14,6.14,6.14,12000.0
2010-12-15 14:00:00,6.14,6.14,6.14,6.14,6400.0,6.14,6.14,6.14,6.14,6400.0
2010-12-15 14:05:00,6.14,6.14,6.14,6.14,2400.0,6.14,6.14,6.14,6.14,2400.0
2010-12-15 14:10:00,6.14,6.15,6.14,6.15,14400.0,6.14,6.15,6.14,6.15,14400.0
2010-12-15 14:15:00,6.15,6.16,6.15,6.16,4400.0,6.15,6.16,6.15,6.16,4400.0
2010-12-15 14:20:00,6.16,6.16,6.15,6.15,3600.0,6.16,6.16,6.15,6.15,3600.0
2010-12-15 14:25:00,6.15,6.16,6.15,6.16,42800.0,6.15,6.16,6.15,6.16,42800.0
2010-12-15 14:30:00,6.15,6.16,6.15,6.15,30800.0,6.15,6.16,6.15,6.15,30800.0
2010-12-15 14:35:00,6.16,6.16,6.15,6.15,5600.0,6.16,6.16,6.15,6.15,5600.0
2010-12-15 14:40:00,6.15,6.15,6.15,6.15,1200.0,6.15,6.15,6.15,6.15,1200.0
2010-12-15 14:45:00,6.15,6.17,6.15,6.16,6400.0,6.15,6.17,6.15,6.16,6400.0
2010-12-15 14:50:00,6.16,6.16,6.16,6.16,4000.0,6.16,6.16,6.16,6.16,4000.0
2010-12-15 14:55:00,6.15,6.16,6.15,6.16,15600.0,6.15,6.16,6.15,6.16,15600.0
2010-12-15 15:00:00,6.16,6.17,6.16,6.17,5200.0,6.16,6.17,6.16,6.17,5200.0
2010-12-15 15:05:00,6.17,6.17,6.17,6.17,1200.0,6.17,6.17,6.17,6.17,1200.0
2010-12-15 15:10:00,6.17,6.17,6.17,6.17,3200.0,6.17,6.17,6.17,6.17,3200.0
2010-12-15 15:15:00,6.17,6.17,6.16,6.16,10400.0,6.17,6.17,6.16,6.16,10400.0
2010-12-15 15:20:00,6.16,6.17,6.16,6.17,13600.0,6.16,6.17,6.16,6.17,13600.0
2010-12-15 15:25:00,6.17,6.18,6.17,6.17,8400.0,6.17,6.18,6.17,6.17,8400.0
2010-12-15 15:30:00,6.17,6.17,6.16,6.16,7600.0,6.17,6.17,6.16,6.16,7600.0
2010-12-15 15:35:00,6.16,6.17,6.16,6.17,18800.0,6.16,6.17,6.16,6.17,18800.0
2010-12-15 15:40:00,6.17,6.17,6.16,6.16,16000.0,6.17,6.17,6.16,6.16,16000.0
2010-12-15 15:45:00,6.16,6.16,6.13,6.14,70800.0,6.16,6.16,6.13,6.14,70800.0
2010-12-15 15:50:00,6.14,6.14,6.13,6.14,32800.0,6.14,6.14,6.13,6.14,32800.0
2010-12-15 15:55:00,6.13,6.15,6.13,6.15,72400.0,6.13,6.15,6.13,6.15,72400.0
2010-12-16 09:30:00,6.15,6.16,6.13,6.13,11600.0,6.15,6.16,6.13,6.13,11600.0
2010-12-16 09:35:00,6.14,6.17,6.13,6.15,12400.0,6.14,6.17,6.13,6.15,12400.0
2010-12-16 09:40:00,6.15,6.16,6.15,6.16,28800.0,6.15,6.16,6.15,6.16,28800.0
2010-12-16 09:45:00,6.15,6.15,6.15,6.15,6800.0,6.15,6.15,6.15,6.15,6800.0
2010-12-16 09:50:00,6.15,6.17,6.15,6.17,34400.0,6.15,6.17,6.15,6.17,34400.0
2010-12-16 09:55:00,6.17,6.17,6.16,6.17,13600.0,6.17,6.17,6.16,6.17,13600.0
2010-12-16 10:00:00,6.17,6.18,6.16,6.18,20800.0,6.17,6.18,6.16,6.18,20800.0
2010-12-16 10:05:00,6.18,6.18,6.17,6.17,8000.0,6.18,6.18,6.17,6.17,8000.0
2010-12-16 10:10:00,6.16,6.16,6.15,6.15,2800.0,6.16,6.16,6.15,6.15,2800.0
2010-12-16 10:15:00,6.15,6.15,6.14,6.15,8800.0,6.15,6.15,6.14,6.15,8800.0
2010-12-16 10:20:00,6.15,6.15,6.15,6.15,12000.0,6.15,6.15,6.15,6.15,12000.0
2010-12-16 10:25:00,6.15,6.15,6.15,6.15,8800.0,6.15,6.15,6.15,6.15,8800.0
2010-12-16 10:30:00,6.15,6.15,6.14,6.15,7600.0,6.15,6.15,6.14,6.15,7600.0
2010-12-16 10:35:00,6.14,6.15,6.14,6.14,8000.0,6.14,6.15,6.14,6.14,8000.0
2010-12-16 10:40:00,6.14,6.14,6.13,6.14,5200.0,6.14,6.14,6.13,6.14,5200.0
2010-12-16 10:45:00,6.14,6.14,6.14,6.14,7200.0,6.14,6.14,6.14,6.14,7200.0
2010-12-16 10:50:00,6.14,6.14,6.14,6.14,10400.0,6.14,6.14,6.14,6.14,10400.0
2010-12-16 10:55:00,6.14,6.15,6.14,6.14,7200.0,6.14,6.15,6.14,6.14,7200.0
2010-12-16 11:00:00,6.14,6.14,6.14,6.14,16400.0,6.14,6.14,6.14,6.14,16400.0
2010-12-16 11:05:00,6.14,6.15,6.14,6.15,4400.0,6.14,6.15,6.14,6.15,4400.0
2010-12-16 11:10:00,6.15,6.18,6.15,6.18,9200.0,6.15,6.18,6.15,6.18,9200.0
2010-12-16 11:15:00,6.18,6.18,6.17,6.18,17200.0,6.18,6.18,6.17,6.18,17200.0
2010-12-16 11:20:00,6.18,6.19,6.18,6.18,5200.0,6.18,6.19,6.18,6.18,5200.0
2010-12-16 11:25:00,6.19,6.21,6.19,6.21,26800.0,6.19,6.21,6.19,6.21,26800.0
2010-12-16 11:30:00,6.21,6.22,6.21,6.22,6400.0,6.21,6.22,6.21,6.22,6400.0
2010-12-16 11:35:00,6.22,6.25,6.22,6.25,44400.0,6.22,6.25,6.22,6.25,44400.0
2010-12-16 11:40:00,6.25,6.27,6.25,6.27,25200.0,6.25,6.27,6.25,6.27,25200.0
2010-12-16 11:45:00,6.27,6.28,6.26,6.28,39600.0,6.27,6.28,6.26,6.28,39600.0
2010-12-16 11:50:00,6.28,6.31,6.28,6.31,36000.0,6.28,6.31,6.28,6.31,36000.0
2010-12-16 11:55:00,6.3,6.31,6.29,6.29,17600.0,6.3,6.31,6.29,6.29,17600.0
2010-12-16 12:00:00,6.29,6.29,6.28,6.29,10800.0,6.29,6.29,6.28,6.29,10800.0
2010-12-16 12:05:00,6.29,6.29,6.28,6.29,7200.0,6.29,6.29,6.28,6.29,7200.0
2010-12-16 12:10:00,6.29,6.29,6.28,6.28,12000.0,6.29,6.29,6.28,6.28,12000.0
2010-12-16 12:15:00,6.28,6.28,6.26,6.27,16000.0,6.28,6.28,6.26,6.27,16000.0
2010-12-16 12:20:00,6.27,6.27,6.27,6.27,4800.0,6.27,6.27,6.27,6.27,4800.0
2010-12-16 12:25:00,6.27,6.27,6.26,6.27,10400.0,6.27,6.27,6.26,6.27,10400.0
2010-12-16 12:30:00,6.27,6.28,6.27,6.28,1600.0,6.27,6.28,6.27,6.28,1600.0
2010-12-16 12:35:00,6.28,6.29,6.27,6.27,20800.0,6.28,6.29,6.27,6.27,20800.0
2010-12-16 12:40:00,6.27,6.3,6.27,6.3,22800.0,6.27,6.3,6.27,6.3,22800.0
2010-12-16 12:45:00,6.3,6.3,6.3,6.3,2400.0,6.3,6.3,6.3,6.3,2400.0
2010-12-16 12:50:00,6.3,6.3,6.3,6.3,9600.0,6.3,6.3,6.3,6.3,9600.0
2010-12-16 12:55:00,6.3,6.3,6.28,6.28,11200.0,6.3,6.3,6.28,6.28,11200.0
2010-12-16 13:00:00,6.28,6.28,6.28,6.28,5200.0,6.28,6.28,6.28,6.28,5200.0
2010-12-16 13:05:00,6.28,6.28,6.27,6.28,4400.0,6.28,6.28,6.27,6.28,4400.0
2010-12-16 13:10:00,6.27,6.27,6.27,6.27,14400.0,6.27,6.27,6.27,6.27,14400.0
2010-12-16 13:15:00,6.27,6.28,6.27,6.28,7200.0,6.27,6.28,6.27,6.28,7200.0
2010-12-16 13:20:00,6.27,6.27,6.26,6.26,60800.0,6.27,6.27,6.26,6.26,60800.0
2010-12-16 13:25:00,6.26,6.27,6.25,6.25,43200.0,6.26,6.27,6.25,6.25,43200.0
2010-12-16 13:30:00,6.25,6.26,6.25,6.25,23200.0,6.25,6.26,6.25,6.25,23200.0
2010-12-16 13:35:00,6.25,6.25,6.24,6.25,4800.0,6.25,6.25,6.24,6.25,4800.0
2010-12-16 13:40:00,6.25,6.26,6.25,6.25,4800.0,6.25,6.26,6.25,6.25,4800.0
2010-12-16 13:45:00,6.25,6.26,6.25,6.25,43600.0,6.25,6.26,6.25,6.25,43600.0
2010-12-16 13:50:00,6.25,6.26,6.25,6.25,30800.0,6.25,6.26,6.25,6.25,30800.0
2010-12-16 13:55:00,6.25,6.26,6.24,6.25,9200.0,6.25,6.26,6.24,6.25,9200.0
2010-12-16 14:00:00,6.26,6.26,6.24,6.25,6800.0,6.26,6.26,6.24,6.25,6800.0
2010-12-16 14:05:00,6.25,6.25,6.24,6.24,6000.0,6.25,6.25,6.24,6.24,6000.0
2010-12-16 14:10:00,6.24,6.24,6.24,6.24,2800.0,6.24,6.24,6.24,6.24,2800.0
2010-12-16 14:15:00,6.24,6.24,6.23,6.23,7200.0,6.24,6.24,6.23,6.23,7200.0
2010-12-16 14:20:00,6.23,6.24,6.23,6.23,20800.0,6.23,6.24,6.23,6.23,20800.0
2010-12-16 14:25:00,6.23,6.23,6.23,6.23,1600.0,6.23,6.23,6.23,6.23,1600.0
2010-12-16 14:30:00,6.23,6.23,6.22,6.22,15600.0,6.23,6.23,6.22,6.22,15600.0
2010-12-16 14:35:00,6.22,6.22,6.22,6.22,7600.0,6.22,6.22,6.22,6.22,7600.0
2010-12-16 14:40:00,6.22,6.23,6.22,6.23,11200.0,6.22,6.23,6.22,6.23,11200.0
2010-12-16 14:45:00,6.23,6.25,6.23,6.25,18400.0,6.23,6.25,6.23,6.25,18400.0
2010-12-16 14:50:00,6.25,6.25,6.25,6.25,9600.0,6.25,6.25,6.25,6.25,9600.0
2010-12-16 14:55:00,6.25,6.25,6.25,6.25,6000.0,6.25,6.25,6.25,6.25,6000.0
2010-12-16 15:00:00,6.25,6.25,6.25,6.25,22800.0,6.25,6.25,6.25,6.25,22800.0
2010-12-16 15:05:00,6.25,6.25,6.25,6.25,9200.0,6.25,6.25,6.25,6.25,9200.0
2010-12-16 15:10:00,6.25,6.25,6.25,6.25,15200.0,6.25,6.25,6.25,6.25,15200.0
2010-12-16 15:15:00,6.25,6.25,6.25,6.25,21200.0,6.25,6.25,6.25,6.25,21200.0
2010-12-16 15:20:00,6.25,6.25,6.25,6.25,11200.0,6.25,6.25,6.25,6.25,11200.0
2010-12-16 15:25:00,6.25,6.25,6.25,6.25,40800.0,6.25,6.25,6.25,6.25,40800.0
2010-12-16 15:30:00,6.25,6.25,6.25,6.25,22000.0,6.25,6.25,6.25,6.25,22000.0
2010-12-16 15:35:00,6.25,6.25,6.25,6.25,25600.0,6.25,6.25,6.25,6.25,25600.0
2010-12-16 15:40:00,6.25,6.25,6.25,6.25,15600.0,6.25,6.25,6.25,6.25,15600.0
2010-12-16 15:45:00,6.25,6.27,6.25,6.27,42800.0,6.25,6.27,6.25,6.27,42800.0
2010-12-16 15:50:00,6.27,6.27,6.27,6.27,33200.0,6.27,6.27,6.27,6.27,33200.0
2010-12-16 15:55:00,6.27,6.28,6.26,6.27,130800.0,6.27,6.28,6.26,6.27,130800.0
2010-12-17 09:30:00,6.31,6.37,6.28,6.37,540800.0,6.31,6.37,6.28,6.37,540800.0
2010-12-17 09:35:00,6.37,6.38,6.36,6.37,40400.0,6.37,6.38,6.36,6.37,40400.0
2010-12-17 09:40:00,6.37,6.38,6.34,6.34,17600.0,6.37,6.38,6.34,6.34,17600.0
2010-12-17 09:45:00,6.34,6.39,6.34,6.39,49200.0,6.34,6.39,6.34,6.39,49200.0
2010-12-17 09:50:00,6.4,6.41,6.38,6.41,11200.0,6.4,6.41,6.38,6.41,11200.0
2010-12-17 09:55:00,6.41,6.42,6.4,6.41,29600.0,6.41,6.42,6.4,6.41,29600.0
2010-12-17 10:00:00,6.4,6.4,6.38,6.38,8800.0,6.4,6.4,6.38,6.38,8800.0
2010-12-17 10:05:00,6.39,6.39,6.39,6.39,11600.0,6.39,6.39,6.39,6.39,11600.0
2010-12-17 10:10:00,6.39,6.4,6.39,6.4,4800.0,6.39,6.4,6.39,6.4,4800.0
2010-12-17 10:15:00,6.4,6.41,6.39,6.41,8800.0,6.4,6.41,6.39,6.41,8800.0
2010-12-17 10:20:00,6.41,6.41,6.4,6.4,8800.0,6.41,6.41,6.4,6.4,8800.0
2010-12-17 10:25:00,6.41,6.41,6.41,6.41,19600.0,6.41,6.41,6.41,6.41,19600.0
2010-12-17 10:30:00,6.41,6.47,6.41,6.44,32800.0,6.41,6.47,6.41,6.44,32800.0
2010-12-17 10:35:00,6.44,6.44,6.43,6.44,12000.0,6.44,6.44,6.43,6.44,12000.0
2010-12-17 10:40:00,6.43,6.45,6.43,6.45,22000.0,6.43,6.45,6.43,6.45,22000.0
2010-12-17 10:45:00,6.45,6.45,6.44,6.45,10800.0,6.45,6.45,6.44,6.45,10800.0
2010-12-17 10:50:00,6.44,6.46,6.44,6.45,25200.0,6.44,6.46,6.44,6.45,25200.0
2010-12-17 10:55:00,6.45,6.46,6.45,6.46,10000.0,6.45,6.46,6.45,6.46,10000.0
2010-12-17 11:00:00,6.46,6.46,6.45,6.45,10000.0,6.46,6.46,6.45,6.45,10000.0
2010-12-17 11:05:00,6.45,6.45,6.45,6.45,4000.0,6.45,6.45,6.45,6.45,4000.0
2010-12-17 11:10:00,6.45,6.45,6.45,6.45,4000.0,6.45,6.45,6.45,6.45,4000.0
2010-12-17 11:15:00,6.45,6.45,6.44,6.44,12000.0,6.45,6.45,6.44,6.44,12000.0
2010-12-17 11:20:00,6.44,6.45,6.44,6.44,4800.0,6.44,6.45,6.44,6.44,4800.0
2010-12-17 11:25:00,6.44,6.45,6.43,6.43,9600.0,6.44,6.45,6.43,6.43,9600.0
2010-12-17 11:30:00,6.44,6.44,6.43,6.43,24000.0,6.44,6.44,6.43,6.43,24000.0
2010-12-17 11:35:00,6.44,6.44,6.43,6.44,8000.0,6.44,6.44,6.43,6.44,8000.0
2010-12-17 11:40:00,6.44,6.44,6.43,6.44,13600.0,6.44,6.44,6.43,6.44,13600.0
2010-12-17 11:45:00,6.43,6.43,6.43,6.43,400.0,6.43,6.43,6.43,6.43,400.0
2010-12-17 11:50:00,6.44,6.44,6.43,6.43,9600.0,6.44,6.44,6.43,6.43,9600.0
2010-12-17 11:55:00,6.43,6.43,6.42,6.42,35600.0,6.43,6.43,6.42,6.42,35600.0
2010-12-17 12:00:00,6.43,6.43,6.43,6.43,20800.0,6.43,6.43,6.43,6.43,20800.0
2010-12-17 12:05:00,6.43,6.43,6.42,6.43,6000.0,6.43,6.43,6.42,6.43,6000.0
2010-12-17 12:10:00,6.43,6.43,6.43,6.43,3600.0,6.43,6.43,6.43,6.43,3600.0
2010-12-17 12:15:00,6.43,6.43,6.43,6.43,8000.0,6.43,6.43,6.43,6.43,8000.0
2010-12-17 12:20:00,6.43,6.43,6.43,6.43,3200.0,6.43,6.43,6.43,6.43,3200.0
2010-12-17 12:25:00,6.43,6.43,6.43,6.43,4000.0,6.43,6.43,6.43,6.43,4000.0
2010-12-17 12:30:00,6.43,6.43,6.43,6.43,57600.0,6.43,6.43,6.43,6.43,57600.0
2010-12-17 12:35:00,6.43,6.43,6.42,6.42,94000.0,6.43,6.43,6.42,6.42,94000.0
2010-12-17 12:40:00,6.43,6.43,6.42,6.43,4400.0,6.43,6.43,6.42,6.43,4400.0
2010-12-17 12:45:00,6.43,6.43,6.42,6.43,3600.0,6.43,6.43,6.42,6.43,3600.0
2010-12-17 12:50:00,6.42,6.43,6.42,6.43,18400.0,6.42,6.43,6.42,6.43,18400.0
2010-12-17 12:55:00,6.43,6.43,6.43,6.43,14000.0,6.43,6.43,6.43,6.43,14000.0
2010-12-17 13:00:00,6.43,6.44,6.43,6.44,10000.0,6.43,6.44,6.43,6.44,10000.0
2010-12-17 13:05:00,6.44,6.45,6.43,6.45,17600.0,6.44,6.45,6.43,6.45,17600.0
2010-12-17 13:10:00,6.45,6.47,6.45,6.47,8000.0,6.45,6.47,6.45,6.47,8000.0
2010-12-17 13:15:00,6.47,6.48,6.47,6.47,24400.0,6.47,6.48,6.47,6.47,24400.0
2010-12-17 13:20:00,6.47,6.47,6.45,6.45,30000.0,6.47,6.47,6.45,6.45,30000.0
2010-12-17 13:25:00,6.45,6.46,6.43,6.44,12800.0,6.45,6.46,6.43,6.44,12800.0
2010-12-17 13:30:00,6.44,6.44,6.43,6.43,10400.0,6.44,6.44,6.43,6.43,10400.0
2010-12-17 13:35:00,6.44,6.44,6.43,6.43,2800.0,6.44,6.44,6.43,6.43,2800.0
2010-12-17 13:40:00,6.43,6.43,6.43,6.43,5600.0,6.43,6.43,6.43,6.43,5600.0
2010-12-17 13:45:00,6.43,6.43,6.42,6.43,15600.0,6.43,6.43,6.42,6.43,15600.0
2010-12-17 13:50:00,6.43,6.43,6.41,6.41,11600.0,6.43,6.43,6.41,6.41,11600.0
2010-12-17 13:55:00,6.41,6.41,6.39,6.39,15200.0,6.41,6.41,6.39,6.39,15200.0
2010-12-17 14:00:00,6.39,6.39,6.39,6.39,7600.0,6.39,6.39,6.39,6.39,7600.0
2010-12-17 14:05:00,6.39,6.39,6.39,6.39,9200.0,6.39,6.39,6.39,6.39,9200.0
2010-12-17 14:10:00,6.39,6.39,6.39,6.39,8400.0,6.39,6.39,6.39,6.39,8400.0
2010-12-17 14:15:00,6.38,6.38,6.35,6.36,25600.0,6.38,6.38,6.35,6.36,25600.0
2010-12-17 14:20:00,6.36,6.37,6.36,6.36,8400.0,6.36,6.37,6.36,6.36,8400.0
2010-12-17 14:25:00,6.36,6.37,6.35,6.36,16400.0,6.36,6.37,6.35,6.36,16400.0
2010-12-17 14:30:00,6.36,6.36,6.35,6.35,5600.0,6.36,6.36,6.35,6.35,5600.0
2010-12-17 14:35:00,6.36,6.36,6.35,6.35,10000.0,6.36,6.36,6.35,6.35,10000.0
2010-12-17 14:40:00,6.35,6.36,6.35,6.36,5600.0,6.35,6.36,6.35,6.36,5600.0
2010-12-17 14:45:00,6.36,6.36,6.35,6.35,6000.0,6.36,6.36,6.35,6.35,6000.0
2010-12-17 14:50:00,6.35,6.35,6.35,6.35,11600.0,6.35,6.35,6.35,6.35,11600.0
2010-12-17 14:55:00,6.35,6.36,6.35,6.35,28000.0,6.35,6.36,6.35,6.35,28000.0
2010-12-17 15:00:00,6.35,6.35,6.35,6.35,8000.0,6.35,6.35,6.35,6.35,8000.0
2010-12-17 15:05:00,6.35,6.35,6.33,6.33,18000.0,6.35,6.35,6.33,6.33,18000.0
2010-12-17 15:10:00,6.33,6.34,6.33,6.33,26000.0,6.33,6.34,6.33,6.33,26000.0
2010-12-17 15:15:00,6.33,6.34,6.33,6.34,10400.0,6.33,6.34,6.33,6.34,10400.0
2010-12-17 15:20:00,6.34,6.34,6.33,6.33,22400.0,6.34,6.34,6.33,6.33,22400.0
2010-12-17 15:25:00,6.33,6.33,6.33,6.33,14400.0,6.33,6.33,6.33,6.33,14400.0
2010-12-17 15:30:00,6.33,6.33,6.32,6.32,33200.0,6.33,6.33,6.32,6.32,33200.0
2010-12-17 15:35:00,6.32,6.33,6.32,6.33,25200.0,6.32,6.33,6.32,6.33,25200.0
2010-12-17 15:40:00,6.33,6.33,6.32,6.33,50400.0,6.33,6.33,6.32,6.33,50400.0
2010-12-17 15:45:00,6.33,6.34,6.33,6.34,130000.0,6.33,6.34,6.33,6.34,130000.0
2010-12-17 15:50:00,6.34,6.35,6.34,6.35,26400.0,6.34,6.35,6.34,6.35,26400.0
2010-12-17 15:55:00,6.34,6.35,6.34,6.35,109200.0,6.34,6.35,6.34,6.35,109200.0
2010-12-20 09:30:00,6.38,6.39,6.37,6.39,12000.0,6.38,6.39,6.37,6.39,12000.0
2010-12-20 09:35:00,6.4,6.41,6.39,6.39,18800.0,6.4,6.41,6.39,6.39,18800.0
2010-12-20 09:40:00,6.39,6.41,6.39,6.4,22000.0,6.39,6.41,6.39,6.4,22000.0
2010-12-20 09:45:00,6.4,6.42,6.4,6.42,52400.0,6.4,6.42,6.4,6.42,52400.0
2010-12-20 09:50:00,6.42,6.43,6.42,6.43,2400.0,6.42,6.43,6.42,6.43,2400.0
2010-12-20 09:55:00,6.43,6.45,6.41,6.41,20400.0,6.43,6.45,6.41,6.41,20400.0
2010-12-20 10:00:00,6.42,6.43,6.42,6.43,8400.0,6.42,6.43,6.42,6.43,8400.0
2010-12-20 10:05:00,6.43,6.43,6.43,6.43,11200.0,6.43,6.43,6.43,6.43,11200.0
2010-12-20 10:10:00,6.43,6.43,6.42,6.42,16800.0,6.43,6.43,6.42,6.42,16800.0
2010-12-20 10:15:00,6.42,6.43,6.41,6.43,6000.0,6.42,6.43,6.41,6.43,6000.0
2010-12-20 10:20:00,6.43,6.43,6.42,6.42,4800.0,6.43,6.43,6.42,6.42,4800.0
2010-12-20 10:25:00,6.43,6.43,6.42,6.42,3600.0,6.43,6.43,6.42,6.42,3600.0
2010-12-20 10:30:00,6.41,6.42,6.41,6.42,4800.0,6.41,6.42,6.41,6.42,4800.0
2010-12-20 10:35:00,6.42,6.42,6.42,6.42,6000.0,6.42,6.42,6.42,6.42,6000.0
2010-12-20 10:40:00,6.42,6.43,6.42,6.43,81200.0,6.42,6.43,6.42,6.43,81200.0
2010-12-20 10:45:00,6.43,6.43,6.42,6.42,3600.0,6.43,6.43,6.42,6.42,3600.0
2010-12-20 10:50:00,6.42,6.43,6.42,6.43,800.0,6.42,6.43,6.42,6.43,800.0
2010-12-20 10:55:00,6.42,6.42,6.42,6.42,5200.0,6.42,6.42,6.42,6.42,5200.0
2010-12-20 11:00:00,6.42,6.43,6.42,6.43,9600.0,6.42,6.43,6.42,6.43,9600.0
2010-12-20 11:05:00,6.43,6.43,6.43,6.43,3600.0,6.43,6.43,6.43,6.43,3600.0
2010-12-20 11:10:00,6.43,6.43,6.42,6.42,4000.0,6.43,6.43,6.42,6.42,4000.0
2010-12-20 11:15:00,6.42,6.42,6.42,6.42,15600.0,6.42,6.42,6.42,6.42,15600.0
2010-12-20 11:20:00,6.43,6.43,6.42,6.42,800.0,6.43,6.43,6.42,6.42,800.0
2010-12-20 11:25:00,6.43,6.43,6.42,6.42,2400.0,6.43,6.43,6.42,6.42,2400.0
2010-12-20 11:30:00,6.43,6.43,6.42,6.43,15200.0,6.43,6.43,6.42,6.43,15200.0
2010-12-20 11:35:00,6.43,6.43,6.43,6.43,4800.0,6.43,6.43,6.43,6.43,4800.0
2010-12-20 11:40:00,6.43,6.43,6.43,6.43,3600.0,6.43,6.43,6.43,6.43,3600.0
2010-12-20 11:45:00,6.43,6.43,6.43,6.43,3200.0,6.43,6.43,6.43,6.43,3200.0
2010-12-20 11:50:00,6.43,6.43,6.43,6.43,19200.0,6.43,6.43,6.43,6.43,19200.0
2010-12-20 11:55:00,6.43,6.45,6.43,6.44,18400.0,6.43,6.45,6.43,6.44,18400.0
2010-12-20 12:00:00,6.43,6.43,6.43,6.43,2400.0,6.43,6.43,6.43,6.43,2400.0
2010-12-20 12:05:00,6.43,6.43,6.42,6.42,3600.0,6.43,6.43,6.42,6.42,3600.0
2010-12-20 12:10:00,6.42,6.42,6.42,6.42,2800.0,6.42,6.42,6.42,6.42,2800.0
2010-12-20 12:15:00,6.42,6.42,6.42,6.42,6000.0,6.42,6.42,6.42,6.42,6000.0
2010-12-20 12:20:00,6.42,6.43,6.42,6.43,2800.0,6.42,6.43,6.42,6.43,2800.0
2010-12-20 12:25:00,6.42,6.42,6.42,6.42,6000.0,6.42,6.42,6.42,6.42,6000.0
2010-12-20 12:30:00,6.42,6.42,6.42,6.42,4400.0,6.42,6.42,6.42,6.42,4400.0
2010-12-20 12:35:00,6.42,6.42,6.42,6.42,5600.0,6.42,6.42,6.42,6.42,5600.0
2010-12-20 12:40:00,6.42,6.42,6.42,6.42,6400.0,6.42,6.42,6.42,6.42,6400.0
2010-12-20 12:45:00,6.42,6.44,6.42,6.43,14000.0,6.42,6.44,6.42,6.43,14000.0
2010-12-20 12:50:00,6.44,6.44,6.43,6.44,6000.0,6.44,6.44,6.43,6.44,6000.0
2010-12-20 12:55:00,6.45,6.45,6.44,6.44,7200.0,6.45,6.45,6.44,6.44,7200.0
2010-12-20 13:00:00,6.45,6.45,6.44,6.44,2400.0,6.45,6.45,6.44,6.44,2400.0
2010-12-20 13:05:00,6.45,6.45,6.43,6.43,14800.0,6.45,6.45,6.43,6.43,14800.0
2010-12-20 13:10:00,6.43,6.44,6.43,6.44,2400.0,6.43,6.44,6.43,6.44,2400.0
2010-12-20 13:15:00,6.44,6.44,6.44,6.44,6400.0,6.44,6.44,6.44,6.44,6400.0
2010-12-20 13:20:00,6.44,6.44,6.43,6.43,2800.0,6.44,6.44,6.43,6.43,2800.0
2010-12-20 13:25:00,6.44,6.44,6.43,6.44,26000.0,6.44,6.44,6.43,6.44,26000.0
2010-12-20 13:30:00,6.44,6.44,6.44,6.44,2000.0,6.44,6.44,6.44,6.44,2000.0
2010-12-20 13:35:00,6.44,6.44,6.43,6.44,2000.0,6.44,6.44,6.43,6.44,2000.0
2010-12-20 13:40:00,6.44,6.44,6.43,6.44,3200.0,6.44,6.44,6.43,6.44,3200.0
2010-12-20 13:45:00,6.44,6.44,6.43,6.44,1200.0,6.44,6.44,6.43,6.44,1200.0
2010-12-20 13:50:00,6.44,6.44,6.43,6.43,2800.0,6.44,6.44,6.43,6.43,2800.0
2010-12-20 13:55:00,6.43,6.43,6.42,6.42,4800.0,6.43,6.43,6.42,6.42,4800.0
2010-12-20 14:00:00,6.43,6.46,6.43,6.46,24800.0,6.43,6.46,6.43,6.46,24800.0
2010-12-20 14:05:00,6.45,6.46,6.44,6.46,18800.0,6.45,6.46,6.44,6.46,18800.0
2010-12-20 14:10:00,6.46,6.47,6.45,6.46,12400.0,6.46,6.47,6.45,6.46,12400.0
2010-12-20 14:15:00,6.47,6.47,6.46,6.47,18800.0,6.47,6.47,6.46,6.47,18800.0
2010-12-20 14:20:00,6.47,6.47,6.47,6.47,2800.0,6.47,6.47,6.47,6.47,2800.0
2010-12-20 14:25:00,6.47,6.47,6.47,6.47,4800.0,6.47,6.47,6.47,6.47,4800.0
2010-12-20 14:30:00,6.47,6.48,6.47,6.48,7200.0,6.47,6.48,6.47,6.48,7200.0
2010-12-20 14:35:00,6.47,6.48,6.47,6.47,6400.0,6.47,6.48,6.47,6.47,6400.0
2010-12-20 14:40:00,6.47,6.47,6.46,6.46,9600.0,6.47,6.47,6.46,6.46,9600.0
2010-12-20 14:45:00,6.46,6.47,6.46,6.47,10800.0,6.46,6.47,6.46,6.47,10800.0
2010-12-20 14:50:00,6.47,6.47,6.46,6.46,7600.0,6.47,6.47,6.46,6.46,7600.0
2010-12-20 14:55:00,6.46,6.47,6.46,6.46,28800.0,6.46,6.47,6.46,6.46,28800.0
2010-12-20 15:00:00,6.46,6.46,6.45,6.45,6400.0,6.46,6.46,6.45,6.45,6400.0
2010-12-20 15:05:00,6.45,6.45,6.43,6.43,13200.0,6.45,6.45,6.43,6.43,13200.0
2010-12-20 15:10:00,6.43,6.43,6.43,6.43,14400.0,6.43,6.43,6.43,6.43,14400.0
2010-12-20 15:15:00,6.43,6.44,6.43,6.44,98400.0,6.43,6.44,6.43,6.44,98400.0
2010-12-20 15:20:00,6.44,6.44,6.43,6.44,35600.0,6.44,6.44,6.43,6.44,35600.0
2010-12-20 15:25:00,6.44,6.44,6.43,6.44,7600.0,6.44,6.44,6.43,6.44,7600.0
2010-12-20 15:30:00,6.44,6.44,6.44,6.44,7200.0,6.44,6.44,6.44,6.44,7200.0
2010-12-20 15:35:00,6.44,6.45,6.44,6.44,12000.0,6.44,6.45,6.44,6.44,12000.0
2010-12-20 15:40:00,6.44,6.45,6.44,6.44,26000.0,6.44,6.45,6.44,6.44,26000.0
2010-12-20 15:45:00,6.44,6.45,6.43,6.45,38800.0,6.44,6.45,6.43,6.45,38800.0
2010-12-20 15:50:00,6.44,6.46,6.44,6.46,76400.0,6.44,6.46,6.44,6.46,76400.0
2010-12-20 15:55:00,6.46,6.47,6.44,6.47,98000.0,6.46,6.47,6.44,6.47,98000.0
2010-12-21 09:30:00,6.48,6.48,6.48,6.48,5600.0,6.48,6.48,6.48,6.48,5600.0
2010-12-21 09:35:00,6.49,6.49,6.49,6.49,400.0,6.49,6.49,6.49,6.49,400.0
2010-12-21 09:40:00,6.5,6.51,6.5,6.5,21200.0,6.5,6.51,6.5,6.5,21200.0
2010-12-21 09:45:00,6.5,6.51,6.49,6.5,13200.0,6.5,6.51,6.49,6.5,13200.0
2010-12-21 09:50:00,6.5,6.52,6.5,6.51,20000.0,6.5,6.52,6.5,6.51,20000.0
2010-12-21 09:55:00,6.51,6.53,6.51,6.53,16400.0,6.51,6.53,6.51,6.53,16400.0
2010-12-21 10:00:00,6.53,6.55,6.53,6.54,8000.0,6.53,6.55,6.53,6.54,8000.0
2010-12-21 10:05:00,6.54,6.54,6.54,6.54,5600.0,6.54,6.54,6.54,6.54,5600.0
2010-12-21 10:10:00,6.55,6.55,6.54,6.55,11600.0,6.55,6.55,6.54,6.55,11600.0
2010-12-21 10:15:00,6.55,6.55,6.55,6.55,2400.0,6.55,6.55,6.55,6.55,2400.0
2010-12-21 10:20:00,6.55,6.56,6.55,6.55,2400.0,6.55,6.56,6.55,6.55,2400.0
2010-12-21 10:25:00,6.55,6.55,6.55,6.55,2000.0,6.55,6.55,6.55,6.55,2000.0
2010-12-21 10:30:00,6.55,6.55,6.54,6.54,1600.0,6.55,6.55,6.54,6.54,1600.0
2010-12-21 10:35:00,6.54,6.54,6.54,6.54,4000.0,6.54,6.54,6.54,6.54,4000.0
2010-12-21 10:40:00,6.54,6.54,6.54,6.54,2800.0,6.54,6.54,6.54,6.54,2800.0
2010-12-21 10:45:00,6.54,6.54,6.54,6.54,0.0,6.54,6.54,6.54,6.54,0.0
2010-12-21 10:50:00,6.54,6.54,6.54,6.54,1600.0,6.54,6.54,6.54,6.54,1600.0
2010-12-21 10:55:00,6.53,6.54,6.53,6.54,3600.0,6.53,6.54,6.53,6.54,3600.0
2010-12-21 11:00:00,6.54,6.54,6.54,6.54,2000.0,6.54,6.54,6.54,6.54,2000.0
2010-12-21 11:05:00,6.54,6.54,6.53,6.54,4400.0,6.54,6.54,6.53,6.54,4400.0
2010-12-21 11:10:00,6.54,6.54,6.53,6.53,9200.0,6.54,6.54,6.53,6.53,9200.0
2010-12-21 11:15:00,6.53,6.53,6.53,6.53,4000.0,6.53,6.53,6.53,6.53,4000.0
2010-12-21 11:20:00,6.53,6.53,6.53,6.53,13200.0,6.53,6.53,6.53,6.53,13200.0
2010-12-21 11:25:00,6.53,6.53,6.52,6.53,16800.0,6.53,6.53,6.52,6.53,16800.0
2010-12-21 11:30:00,6.53,6.53,6.53,6.53,4400.0,6.53,6.53,6.53,6.53,4400.0
2010-12-21 11:35:00,6.53,6.53,6.52,6.53,6000.0,6.53,6.53,6.52,6.53,6000.0
2010-12-21 11:40:00,6.53,6.53,6.53,6.53,1600.0,6.53,6.53,6.53,6.53,1600.0
2010-12-21 11:45:00,6.53,6.53,6.53,6.53,5200.0,6.53,6.53,6.53,6.53,5200.0
2010-12-21 11:50:00,6.53,6.53,6.53,6.53,6800.0,6.53,6.53,6.53,6.53,6800.0
2010-12-21 11:55:00,6.53,6.54,6.53,6.54,5600.0,6.53,6.54,6.53,6.54,5600.0
2010-12-21 12:00:00,6.53,6.54,6.53,6.54,3200.0,6.53,6.54,6.53,6.54,3200.0
2010-12-21 12:05:00,6.53,6.54,6.53,6.54,6400.0,6.53,6.54,6.53,6.54,6400.0
2010-12-21 12:10:00,6.54,6.54,6.54,6.54,6000.0,6.54,6.54,6.54,6.54,6000.0
2010-12-21 12:15:00,6.54,6.54,6.54,6.54,400.0,6.54,6.54,6.54,6.54,400.0
2010-12-21 12:20:00,6.54,6.55,6.54,6.54,3600.0,6.54,6.55,6.54,6.54,3600.0
2010-12-21 12:25:00,6.55,6.55,6.55,6.55,3600.0,6.55,6.55,6.55,6.55,3600.0
2010-12-21 12:30:00,6.55,6.55,6.55,6.55,4800.0,6.55,6.55,6.55,6.55,4800.0
2010-12-21 12:35:00,6.55,6.55,6.55,6.55,1600.0,6.55,6.55,6.55,6.55,1600.0
2010-12-21 12:40:00,6.55,6.55,6.55,6.55,400.0,6.55,6.55,6.55,6.55,400.0
2010-12-21 12:45:00,6.55,6.55,6.54,6.54,4000.0,6.55,6.55,6.54,6.54,4000.0
2010-12-21 12:50:00,6.55,6.55,6.54,6.55,4000.0,6.55,6.55,6.54,6.55,4000.0
2010-12-21 12:55:00,6.55,6.55,6.54,6.55,3600.0,6.55,6.55,6.54,6.55,3600.0
2010-12-21 13:00:00,6.54,6.54,6.53,6.53,11600.0,6.54,6.54,6.53,6.53,11600.0
2010-12-21 13:05:00,6.53,6.54,6.53,6.53,7200.0,6.53,6.54,6.53,6.53,7200.0
2010-12-21 13:10:00,6.53,6.54,6.53,6.54,21600.0,6.53,6.54,6.53,6.54,21600.0
2010-12-21 13:15:00,6.54,6.54,6.53,6.54,6000.0,6.54,6.54,6.53,6.54,6000.0
2010-12-21 13:20:00,6.54,6.55,6.54,6.55,6400.0,6.54,6.55,6.54,6.55,6400.0
2010-12-21 13:25:00,6.55,6.55,6.54,6.54,2400.0,6.55,6.55,6.54,6.54,2400.0
2010-12-21 13:30:00,6.54,6.54,6.53,6.54,6000.0,6.54,6.54,6.53,6.54,6000.0
2010-12-21 13:35:00,6.54,6.54,6.54,6.54,6800.0,6.54,6.54,6.54,6.54,6800.0
2010-12-21 13:40:00,6.54,6.54,6.54,6.54,16000.0,6.54,6.54,6.54,6.54,16000.0
2010-12-21 13:45:00,6.54,6.54,6.54,6.54,13600.0,6.54,6.54,6.54,6.54,13600.0
2010-12-21 13:50:00,6.54,6.54,6.54,6.54,4800.0,6.54,6.54,6.54,6.54,4800.0
2010-12-21 13:55:00,6.54,6.54,6.54,6.54,4000.0,6.54,6.54,6.54,6.54,4000.0
2010-12-21 14:00:00,6.54,6.54,6.54,6.54,4000.0,6.54,6.54,6.54,6.54,4000.0
2010-12-21 14:05:00,6.54,6.54,6.54,6.54,6400.0,6.54,6.54,6.54,6.54,6400.0
2010-12-21 14:10:00,6.54,6.54,6.54,6.54,8000.0,6.54,6.54,6.54,6.54,8000.0
2010-12-21 14:15:00,6.54,6.54,6.54,6.54,10400.0,6.54,6.54,6.54,6.54,10400.0
2010-12-21 14:20:00,6.54,6.54,6.54,6.54,3200.0,6.54,6.54,6.54,6.54,3200.0
2010-12-21 14:25:00,6.54,6.55,6.54,6.54,9200.0,6.54,6.55,6.54,6.54,9200.0
2010-12-21 14:30:00,6.54,6.55,6.54,6.55,12000.0,6.54,6.55,6.54,6.55,12000.0
2010-12-21 14:35:00,6.55,6.56,6.55,6.55,10000.0,6.55,6.56,6.55,6.55,10000.0
2010-12-21 14:40:00,6.55,6.56,6.55,6.55,4000.0,6.55,6.56,6.55,6.55,4000.0
2010-12-21 14:45:00,6.55,6.55,6.55,6.55,1600.0,6.55,6.55,6.55,6.55,1600.0
2010-12-21 14:50:00,6.54,6.55,6.54,6.55,11600.0,6.54,6.55,6.54,6.55,11600.0
2010-12-21 14:55:00,6.55,6.56,6.55,6.55,15600.0,6.55,6.56,6.55,6.55,15600.0
2010-12-21 15:00:00,6.55,6.56,6.55,6.55,16400.0,6.55,6.56,6.55,6.55,16400.0
2010-12-21 15:05:00,6.56,6.56,6.54,6.54,7200.0,6.56,6.56,6.54,6.54,7200.0
2010-12-21 15:10:00,6.54,6.54,6.54,6.54,3600.0,6.54,6.54,6.54,6.54,3600.0
2010-12-21 15:15:00,6.54,6.54,6.53,6.54,14000.0,6.54,6.54,6.53,6.54,14000.0
2010-12-21 15:20:00,6.54,6.54,6.53,6.53,4400.0,6.54,6.54,6.53,6.53,4400.0
2010-12-21 15:25:00,6.53,6.54,6.53,6.54,10400.0,6.53,6.54,6.53,6.54,10400.0
2010-12-21 15:30:00,6.53,6.54,6.53,6.53,6400.0,6.53,6.54,6.53,6.53,6400.0
2010-12-21 15:35:00,6.53,6.53,6.52,6.52,10400.0,6.53,6.53,6.52,6.52,10400.0
2010-12-21 15:40:00,6.52,6.52,6.52,6.52,13200.0,6.52,6.52,6.52,6.52,13200.0
2010-12-21 15:45:00,6.52,6.53,6.52,6.52,12000.0,6.52,6.53,6.52,6.52,12000.0
2010-12-21 15:50:00,6.52,6.52,6.51,6.51,20800.0,6.52,6.52,6.51,6.51,20800.0
2010-12-21 15:55:00,6.51,6.52,6.51,6.52,53600.0,6.51,6.52,6.51,6.52,53600.0
2010-12-22 09:30:00,6.52,6.55,6.52,6.55,3200.0,6.52,6.55,6.52,6.55,3200.0
2010-12-22 09:35:00,6.54,6.54,6.52,6.53,2800.0,6.54,6.54,6.52,6.53,2800.0
2010-12-22 09:40:00,6.54,6.54,6.52,6.53,7600.0,6.54,6.54,6.52,6.53,7600.0
2010-12-22 09:45:00,6.53,6.54,6.53,6.54,7600.0,6.53,6.54,6.53,6.54,7600.0
2010-12-22 09:50:00,6.55,6.55,6.54,6.55,5200.0,6.55,6.55,6.54,6.55,5200.0
2010-12-22 09:55:00,6.55,6.56,6.55,6.56,9600.0,6.55,6.56,6.55,6.56,9600.0
2010-12-22 10:00:00,6.54,6.55,6.53,6.55,10400.0,6.54,6.55,6.53,6.55,10400.0
2010-12-22 10:05:00,6.55,6.55,6.54,6.54,355200.0,6.55,6.55,6.54,6.54,355200.0
2010-12-22 10:10:00,6.54,6.54,6.53,6.53,2400.0,6.54,6.54,6.53,6.53,2400.0
2010-12-22 10:15:00,6.53,6.53,6.53,6.53,4000.0,6.53,6.53,6.53,6.53,4000.0
2010-12-22 10:20:00,6.53,6.53,6.52,6.53,2800.0,6.53,6.53,6.52,6.53,2800.0
2010-12-22 10:25:00,6.53,6.53,6.52,6.53,84800.0,6.53,6.53,6.52,6.53,84800.0
2010-12-22 10:30:00,6.53,6.53,6.52,6.52,800.0,6.53,6.53,6.52,6.52,800.0
2010-12-22 10:35:00,6.52,6.55,6.52,6.55,24000.0,6.52,6.55,6.52,6.55,24000.0
2010-12-22 10:40:00,6.56,6.56,6.55,6.55,14000.0,6.56,6.56,6.55,6.55,14000.0
2010-12-22 10:45:00,6.55,6.56,6.55,6.55,3600.0,6.55,6.56,6.55,6.55,3600.0
2010-12-22 10:50:00,6.55,6.55,6.55,6.55,800.0,6.55,6.55,6.55,6.55,800.0
2010-12-22 10:55:00,6.55,6.55,6.55,6.55,4800.0,6.55,6.55,6.55,6.55,4800.0
2010-12-22 11:00:00,6.55,6.55,6.55,6.55,2800.0,6.55,6.55,6.55,6.55,2800.0
2010-12-22 11:05:00,6.55,6.56,6.55,6.56,1026000.0,6.55,6.56,6.55,6.56,1026000.0
2010-12-22 11:10:00,6.56,6.58,6.56,6.57,6800.0,6.56,6.58,6.56,6.57,6800.0
2010-12-22 11:15:00,6.58,6.58,6.57,6.57,20800.0,6.58,6.58,6.57,6.57,20800.0
2010-12-22 11:20:00,6.57,6.57,6.57,6.57,1200.0,6.57,6.57,6.57,6.57,1200.0
2010-12-22 11:25:00,6.57,6.57,6.57,6.57,5600.0,6.57,6.57,6.57,6.57,5600.0
2010-12-22 11:30:00,6.57,6.57,6.57,6.57,4800.0,6.57,6.57,6.57,6.57,4800.0
2010-12-22 11:35:00,6.57,6.57,6.57,6.57,4800.0,6.57,6.57,6.57,6.57,4800.0
2010-12-22 11:40:00,6.57,6.57,6.57,6.57,800.0,6.57,6.57,6.57,6.57,800.0
2010-12-22 11:45:00,6.56,6.56,6.56,6.56,2800.0,6.56,6.56,6.56,6.56,2800.0
2010-12-22 11:50:00,6.56,6.56,6.55,6.55,2000.0,6.56,6.56,6.55,6.55,2000.0
2010-12-22 11:55:00,6.56,6.56,6.55,6.55,7200.0,6.56,6.56,6.55,6.55,7200.0
2010-12-22 12:00:00,6.55,6.55,6.55,6.55,9200.0,6.55,6.55,6.55,6.55,9200.0
2010-12-22 12:05:00,6.55,6.55,6.55,6.55,6400.0,6.55,6.55,6.55,6.55,6400.0
2010-12-22 12:10:00,6.54,6.54,6.52,6.53,14400.0,6.54,6.54,6.52,6.53,14400.0
2010-12-22 12:15:00,6.53,6.53,6.53,6.53,11600.0,6.53,6.53,6.53,6.53,11600.0
2010-12-22 12:20:00,6.53,6.53,6.53,6.53,6000.0,6.53,6.53,6.53,6.53,6000.0
2010-12-22 12:25:00,6.53,6.53,6.53,6.53,10800.0,6.53,6.53,6.53,6.53,10800.0
2010-12-22 12:30:00,6.53,6.55,6.53,6.55,7200.0,6.53,6.55,6.53,6.55,7200.0
2010-12-22 12:35:00,6.54,6.54,6.53,6.53,7600.0,6.54,6.54,6.53,6.53,7600.0
2010-12-22 12:40:00,6.54,6.54,6.53,6.53,6000.0,6.54,6.54,6.53,6.53,6000.0
2010-12-22 12:45:00,6.53,6.53,6.51,6.52,16400.0,6.53,6.53,6.51,6.52,16400.0
2010-12-22 12:50:00,6.51,6.51,6.5,6.51,17600.0,6.51,6.51,6.5,6.51,17600.0
2010-12-22 12:55:00,6.5,6.51,6.49,6.5,18400.0,6.5,6.51,6.49,6.5,18400.0
2010-12-22 13:00:00,6.5,6.5,6.48,6.49,10800.0,6.5,6.5,6.48,6.49,10800.0
2010-12-22 13:05:00,6.48,6.49,6.48,6.48,8800.0,6.48,6.49,6.48,6.48,8800.0
2010-12-22 13:10:00,6.48,6.48,6.47,6.47,11600.0,6.48,6.48,6.47,6.47,11600.0
2010-12-22 13:15:00,6.47,6.48,6.46,6.48,6800.0,6.47,6.48,6.46,6.48,6800.0
2010-12-22 13:20:00,6.48,6.48,6.47,6.47,5600.0,6.48,6.48,6.47,6.47,5600.0
2010-12-22 13:25:00,6.48,6.48,6.48,6.48,5600.0,6.48,6.48,6.48,6.48,5600.0
2010-12-22 13:30:00,6.48,6.48,6.48,6.48,800.0,6.48,6.48,6.48,6.48,800.0
2010-12-22 13:35:00,6.48,6.48,6.48,6.48,1600.0,6.48,6.48,6.48,6.48,1600.0
2010-12-22 13:40:00,6.48,6.48,6.48,6.48,6800.0,6.48,6.48,6.48,6.48,6800.0
2010-12-22 13:45:00,6.48,6.48,6.48,6.48,4000.0,6.48,6.48,6.48,6.48,4000.0
2010-12-22 13:50:00,6.48,6.48,6.48,6.48,6400.0,6.48,6.48,6.48,6.48,6400.0
2010-12-22 13:55:00,6.48,6.49,6.48,6.48,19200.0,6.48,6.49,6.48,6.48,19200.0
2010-12-22 14:00:00,6.48,6.49,6.48,6.48,6400.0,6.48,6.49,6.48,6.48,6400.0
2010-12-22 14:05:00,6.48,6.49,6.48,6.48,3600.0,6.48,6.49,6.48,6.48,3600.0
2010-12-22 14:10:00,6.48,6.49,6.48,6.49,2000.0,6.48,6.49,6.48,6.49,2000.0
2010-12-22 14:15:00,6.48,6.49,6.48,6.49,2400.0,6.48,6.49,6.48,6.49,2400.0
2010-12-22 14:20:00,6.48,6.49,6.48,6.48,3600.0,6.48,6.49,6.48,6.48,3600.0
2010-12-22 14:25:00,6.49,6.49,6.48,6.48,28000.0,6.49,6.49,6.48,6.48,28000.0
2010-12-22 14:30:00,6.48,6.52,6.48,6.5,29600.0,6.48,6.52,6.48,6.5,29600.0
2010-12-22 14:35:00,6.5,6.5,6.5,6.5,3600.0,6.5,6.5,6.5,6.5,3600.0
2010-12-22 14:40:00,6.51,6.51,6.51,6.51,400.0,6.51,6.51,6.51,6.51,400.0
2010-12-22 14:45:00,6.5,6.5,6.5,6.5,16800.0,6.5,6.5,6.5,6.5,16800.0
2010-12-22 14:50:00,6.5,6.5,6.5,6.5,2800.0,6.5,6.5,6.5,6.5,2800.0
2010-12-22 14:55:00,6.5,6.5,6.5,6.5,6400.0,6.5,6.5,6.5,6.5,6400.0
2010-12-22 15:00:00,6.5,6.5,6.5,6.5,4400.0,6.5,6.5,6.5,6.5,4400.0
2010-12-22 15:05:00,6.5,6.5,6.5,6.5,72000.0,6.5,6.5,6.5,6.5,72000.0
2010-12-22 15:10:00,6.5,6.5,6.49,6.49,4000.0,6.5,6.5,6.49,6.49,4000.0
2010-12-22 15:15:00,6.5,6.51,6.49,6.51,27600.0,6.5,6.51,6.49,6.51,27600.0
2010-12-22 15:20:00,6.5,6.51,6.5,6.5,7200.0,6.5,6.51,6.5,6.5,7200.0
2010-12-22 15:25:00,6.51,6.52,6.5,6.51,13200.0,6.51,6.52,6.5,6.51,13200.0
2010-12-22 15:30:00,6.51,6.51,6.51,6.51,1200.0,6.51,6.51,6.51,6.51,1200.0
2010-12-22 15:35:00,6.51,6.52,6.51,6.52,10400.0,6.51,6.52,6.51,6.52,10400.0
2010-12-22 15:40:00,6.52,6.53,6.52,6.53,14400.0,6.52,6.53,6.52,6.53,14400.0
2010-12-22 15:45:00,6.53,6.53,6.52,6.53,14400.0,6.53,6.53,6.52,6.53,14400.0
2010-12-22 15:50:00,6.53,6.53,6.52,6.53,21200.0,6.53,6.53,6.52,6.53,21200.0
2010-12-22 15:55:00,6.53,6.53,6.52,6.52,39600.0,6.53,6.53,6.52,6.52,39600.0
2010-12-23 09:30:00,6.52,6.54,6.51,6.54,8000.0,6.52,6.54,6.51,6.54,8000.0
2010-12-23 09:35:00,6.54,6.54,6.54,6.54,1600.0,6.54,6.54,6.54,6.54,1600.0
2010-12-23 09:40:00,6.54,6.54,6.53,6.53,4800.0,6.54,6.54,6.53,6.53,4800.0
2010-12-23 09:45:00,6.53,6.55,6.53,6.55,12000.0,6.53,6.55,6.53,6.55,12000.0
2010-12-23 09:50:00,6.55,6.55,6.55,6.55,5200.0,6.55,6.55,6.55,6.55,5200.0
2010-12-23 09:55:00,6.55,6.56,6.55,6.55,4400.0,6.55,6.56,6.55,6.55,4400.0
2010-12-23 10:00:00,6.56,6.56,6.55,6.56,8000.0,6.56,6.56,6.55,6.56,8000.0
2010-12-23 10:05:00,6.56,6.57,6.56,6.57,13200.0,6.56,6.57,6.56,6.57,13200.0
2010-12-23 10:10:00,6.57,6.59,6.57,6.59,130800.0,6.57,6.59,6.57,6.59,130800.0
2010-12-23 10:15:00,6.59,6.6,6.59,6.6,19600.0,6.59,6.6,6.59,6.6,19600.0
2010-12-23 10:20:00,6.6,6.61,6.6,6.6,59200.0,6.6,6.61,6.6,6.6,59200.0
2010-12-23 10:25:00,6.61,6.61,6.59,6.59,61600.0,6.61,6.61,6.59,6.59,61600.0
2010-12-23 10:30:00,6.59,6.59,6.59,6.59,66800.0,6.59,6.59,6.59,6.59,66800.0
2010-12-23 10:35:00,6.59,6.59,6.58,6.58,102400.0,6.59,6.59,6.58,6.58,102400.0
2010-12-23 10:40:00,6.58,6.58,6.58,6.58,1600.0,6.58,6.58,6.58,6.58,1600.0
2010-12-23 10:45:00,6.58,6.58,6.57,6.57,9200.0,6.58,6.58,6.57,6.57,9200.0
2010-12-23 10:50:00,6.57,6.58,6.57,6.58,6000.0,6.57,6.58,6.57,6.58,6000.0
2010-12-23 10:55:00,6.57,6.58,6.56,6.56,15200.0,6.57,6.58,6.56,6.56,15200.0
2010-12-23 11:00:00,6.56,6.56,6.52,6.53,36800.0,6.56,6.56,6.52,6.53,36800.0
2010-12-23 11:05:00,6.53,6.54,6.53,6.54,12400.0,6.53,6.54,6.53,6.54,12400.0
2010-12-23 11:10:00,6.54,6.54,6.53,6.54,4000.0,6.54,6.54,6.53,6.54,4000.0
2010-12-23 11:15:00,6.53,6.53,6.53,6.53,5200.0,6.53,6.53,6.53,6.53,5200.0
2010-12-23 11:20:00,6.52,6.52,6.52,6.52,2000.0,6.52,6.52,6.52,6.52,2000.0
2010-12-23 11:25:00,6.53,6.53,6.52,6.53,10800.0,6.53,6.53,6.52,6.53,10800.0
2010-12-23 11:30:00,6.52,6.52,6.52,6.52,5600.0,6.52,6.52,6.52,6.52,5600.0
2010-12-23 11:35:00,6.52,6.52,6.52,6.52,3600.0,6.52,6.52,6.52,6.52,3600.0
2010-12-23 11:40:00,6.52,6.52,6.51,6.51,2800.0,6.52,6.52,6.51,6.51,2800.0
2010-12-23 11:45:00,6.51,6.51,6.51,6.51,3200.0,6.51,6.51,6.51,6.51,3200.0
2010-12-23 11:50:00,6.51,6.51,6.5,6.5,2000.0,6.51,6.51,6.5,6.5,2000.0
2010-12-23 11:55:00,6.51,6.51,6.51,6.51,4000.0,6.51,6.51,6.51,6.51,4000.0
2010-12-23 12:00:00,6.52,6.52,6.5,6.5,1600.0,6.52,6.52,6.5,6.5,1600.0
2010-12-23 12:05:00,6.51,6.51,6.49,6.49,2800.0,6.51,6.51,6.49,6.49,2800.0
2010-12-23 12:10:00,6.49,6.49,6.48,6.48,7600.0,6.49,6.49,6.48,6.48,7600.0
2010-12-23 12:15:00,6.48,6.48,6.48,6.48,800.0,6.48,6.48,6.48,6.48,800.0
2010-12-23 12:20:00,6.49,6.49,6.49,6.49,4800.0,6.49,6.49,6.49,6.49,4800.0
2010-12-23 12:25:00,6.5,6.5,6.5,6.5,2000.0,6.5,6.5,6.5,6.5,2000.0
2010-12-23 12:30:00,6.51,6.51,6.51,6.51,2800.0,6.51,6.51,6.51,6.51,2800.0
2010-12-23 12:35:00,6.51,6.51,6.5,6.5,10400.0,6.51,6.51,6.5,6.5,10400.0
2010-12-23 12:40:00,6.5,6.51,6.49,6.5,7600.0,6.5,6.51,6.49,6.5,7600.0
2010-12-23 12:45:00,6.49,6.49,6.49,6.49,77200.0,6.49,6.49,6.49,6.49,77200.0
2010-12-23 12:50:00,6.5,6.5,6.5,6.5,4000.0,6.5,6.5,6.5,6.5,4000.0
2010-12-23 12:55:00,6.5,6.51,6.5,6.51,9200.0,6.5,6.51,6.5,6.51,9200.0
2010-12-23 13:00:00,6.51,6.52,6.51,6.51,8400.0,6.51,6.52,6.51,6.51,8400.0
2010-12-23 13:05:00,6.51,6.51,6.51,6.51,0.0,6.51,6.51,6.51,6.51,0.0
2010-12-23 13:10:00,6.51,6.53,6.51,6.52,19600.0,6.51,6.53,6.51,6.52,19600.0
2010-12-23 13:15:00,6.53,6.53,6.53,6.53,800.0,6.53,6.53,6.53,6.53,800.0
2010-12-23 13:20:00,6.53,6.53,6.52,6.52,9200.0,6.53,6.53,6.52,6.52,9200.0
2010-12-23 13:25:00,6.53,6.53,6.52,6.52,2800.0,6.53,6.53,6.52,6.52,2800.0
2010-12-23 13:30:00,6.53,6.53,6.53,6.53,2000.0,6.53,6.53,6.53,6.53,2000.0
2010-12-23 13:35:00,6.53,6.53,6.53,6.53,2000.0,6.53,6.53,6.53,6.53,2000.0
2010-12-23 13:40:00,6.53,6.53,6.52,6.52,9200.0,6.53,6.53,6.52,6.52,9200.0
2010-12-23 13:45:00,6.52,6.52,6.52,6.52,0.0,6.52,6.52,6.52,6.52,0.0
2010-12-23 13:50:00,6.52,6.52,6.51,6.51,4000.0,6.52,6.52,6.51,6.51,4000.0
2010-12-23 13:55:00,6.51,6.51,6.51,6.51,5600.0,6.51,6.51,6.51,6.51,5600.0
2010-12-23 14:00:00,6.51,6.51,6.51,6.51,0.0,6.51,6.51,6.51,6.51,0.0
2010-12-23 14:05:00,6.52,6.52,6.51,6.51,15600.0,6.52,6.52,6.51,6.51,15600.0
2010-12-23 14:10:00,6.51,6.52,6.51,6.51,43600.0,6.51,6.52,6.51,6.51,43600.0
2010-12-23 14:15:00,6.51,6.51,6.51,6.51,2000.0,6.51,6.51,6.51,6.51,2000.0
2010-12-23 14:20:00,6.51,6.51,6.49,6.49,2800.0,6.51,6.51,6.49,6.49,2800.0
2010-12-23 14:25:00,6.5,6.5,6.49,6.5,1200.0,6.5,6.5,6.49,6.5,1200.0
2010-12-23 14:30:00,6.5,6.5,6.5,6.5,3200.0,6.5,6.5,6.5,6.5,3200.0
2010-12-23 14:35:00,6.5,6.5,6.5,6.5,0.0,6.5,6.5,6.5,6.5,0.0
2010-12-23 14:40:00,6.5,6.5,6.5,6.5,2000.0,6.5,6.5,6.5,6.5,2000.0
2010-12-23 14:45:00,6.49,6.49,6.49,6.49,1600.0,6.49,6.49,6.49,6.49,1600.0
2010-12-23 14:50:00,6.49,6.49,6.48,6.49,4800.0,6.49,6.49,6.48,6.49,4800.0
2010-12-23 14:55:00,6.49,6.5,6.49,6.49,2000.0,6.49,6.5,6.49,6.49,2000.0
2010-12-23 15:00:00,6.49,6.49,6.49,6.49,2000.0,6.49,6.49,6.49,6.49,2000.0
2010-12-23 15:05:00,6.49,6.5,6.49,6.49,4400.0,6.49,6.5,6.49,6.49,4400.0
2010-12-23 15:10:00,6.5,6.5,6.5,6.5,2000.0,6.5,6.5,6.5,6.5,2000.0
2010-12-23 15:15:00,6.5,6.5,6.5,6.5,2800.0,6.5,6.5,6.5,6.5,2800.0
2010-12-23 15:20:00,6.5,6.51,6.5,6.5,5600.0,6.5,6.51,6.5,6.5,5600.0
2010-12-23 15:25:00,6.51,6.53,6.51,6.52,18000.0,6.51,6.53,6.51,6.52,18000.0
2010-12-23 15:30:00,6.52,6.53,6.52,6.53,7600.0,6.52,6.53,6.52,6.53,7600.0
2010-12-23 15:35:00,6.53,6.53,6.52,6.52,5600.0,6.53,6.53,6.52,6.52,5600.0
2010-12-23 15:40:00,6.52,6.52,6.51,6.51,4000.0,6.52,6.52,6.51,6.51,4000.0
2010-12-23 15:45:00,6.51,6.52,6.51,6.51,4800.0,6.51,6.52,6.51,6.51,4800.0
2010-12-23 15:50:00,6.51,6.51,6.51,6.51,8400.0,6.51,6.51,6.51,6.51,8400.0
2010-12-23 15:55:00,6.51,6.52,6.51,6.51,17600.0,6.51,6.52,6.51,6.51,17600.0
2010-12-27 09:30:00,6.5,6.52,6.5,6.5,6000.0,6.5,6.52,6.5,6.5,6000.0
2010-12-27 09:35:00,6.5,6.53,6.48,6.5,7600.0,6.5,6.53,6.48,6.5,7600.0
2010-12-27 09:40:00,6.49,6.5,6.49,6.49,4400.0,6.49,6.5,6.49,6.49,4400.0
2010-12-27 09:45:00,6.5,6.5,6.48,6.48,5600.0,6.5,6.5,6.48,6.48,5600.0
2010-12-27 09:50:00,6.48,6.48,6.47,6.47,3600.0,6.48,6.48,6.47,6.47,3600.0
2010-12-27 09:55:00,6.48,6.51,6.47,6.5,4400.0,6.48,6.51,6.47,6.5,4400.0
2010-12-27 10:00:00,6.51,6.52,6.51,6.51,12000.0,6.51,6.52,6.51,6.51,12000.0
2010-12-27 10:05:00,6.52,6.52,6.5,6.51,5200.0,6.52,6.52,6.5,6.51,5200.0
2010-12-27 10:10:00,6.52,6.52,6.51,6.51,800.0,6.52,6.52,6.51,6.51,800.0
2010-12-27 10:15:00,6.51,6.54,6.51,6.53,10000.0,6.51,6.54,6.51,6.53,10000.0
2010-12-27 10:20:00,6.53,6.53,6.52,6.52,4400.0,6.53,6.53,6.52,6.52,4400.0
2010-12-27 10:25:00,6.52,6.52,6.51,6.51,1600.0,6.52,6.52,6.51,6.51,1600.0
2010-12-27 10:30:00,6.51,6.52,6.51,6.51,4800.0,6.51,6.52,6.51,6.51,4800.0
2010-12-27 10:35:00,6.51,6.52,6.51,6.52,800.0,6.51,6.52,6.51,6.52,800.0
2010-12-27 10:40:00,6.51,6.51,6.51,6.51,1200.0,6.51,6.51,6.51,6.51,1200.0
2010-12-27 10:45:00,6.5,6.5,6.5,6.5,400.0,6.5,6.5,6.5,6.5,400.0
2010-12-27 10:50:00,6.5,6.5,6.49,6.49,3600.0,6.5,6.5,6.49,6.49,3600.0
2010-12-27 10:55:00,6.49,6.49,6.48,6.48,2000.0,6.49,6.49,6.48,6.48,2000.0
2010-12-27 11:00:00,6.48,6.49,6.48,6.49,800.0,6.48,6.49,6.48,6.49,800.0
2010-12-27 11:05:00,6.48,6.48,6.47,6.48,2800.0,6.48,6.48,6.47,6.48,2800.0
2010-12-27 11:10:00,6.48,6.49,6.48,6.49,4800.0,6.48,6.49,6.48,6.49,4800.0
2010-12-27 11:15:00,6.49,6.49,6.49,6.49,1200.0,6.49,6.49,6.49,6.49,1200.0
2010-12-27 11:20:00,6.49,6.5,6.49,6.5,3200.0,6.49,6.5,6.49,6.5,3200.0
2010-12-27 11:25:00,6.5,6.5,6.49,6.49,1200.0,6.5,6.5,6.49,6.49,1200.0
2010-12-27 11:30:00,6.49,6.49,6.49,6.49,1600.0,6.49,6.49,6.49,6.49,1600.0
2010-12-27 11:35:00,6.49,6.49,6.49,6.49,1200.0,6.49,6.49,6.49,6.49,1200.0
2010-12-27 11:40:00,6.49,6.49,6.49,6.49,2000.0,6.49,6.49,6.49,6.49,2000.0
2010-12-27 11:45:00,6.48,6.49,6.48,6.49,1600.0,6.48,6.49,6.48,6.49,1600.0
2010-12-27 11:50:00,6.49,6.49,6.49,6.49,1200.0,6.49,6.49,6.49,6.49,1200.0
2010-12-27 11:55:00,6.49,6.49,6.49,6.49,2000.0,6.49,6.49,6.49,6.49,2000.0
2010-12-27 12:00:00,6.5,6.5,6.5,6.5,2800.0,6.5,6.5,6.5,6.5,2800.0
2010-12-27 12:05:00,6.5,6.5,6.49,6.5,1600.0,6.5,6.5,6.49,6.5,1600.0
2010-12-27 12:10:00,6.5,6.51,6.5,6.5,4800.0,6.5,6.51,6.5,6.5,4800.0
2010-12-27 12:15:00,6.5,6.5,6.5,6.5,400.0,6.5,6.5,6.5,6.5,400.0
2010-12-27 12:20:00,6.5,6.5,6.5,6.5,1200.0,6.5,6.5,6.5,6.5,1200.0
2010-12-27 12:25:00,6.49,6.49,6.49,6.49,400.0,6.49,6.49,6.49,6.49,400.0
2010-12-27 12:30:00,6.5,6.51,6.5,6.51,1600.0,6.5,6.51,6.5,6.51,1600.0
2010-12-27 12:35:00,6.5,6.5,6.5,6.5,4000.0,6.5,6.5,6.5,6.5,4000.0
2010-12-27 12:40:00,6.5,6.5,6.5,6.5,400.0,6.5,6.5,6.5,6.5,400.0
2010-12-27 12:45:00,6.49,6.5,6.49,6.5,800.0,6.49,6.5,6.49,6.5,800.0
2010-12-27 12:50:00,6.49,6.49,6.49,6.49,2000.0,6.49,6.49,6.49,6.49,2000.0
2010-12-27 12:55:00,6.5,6.5,6.5,6.5,1600.0,6.5,6.5,6.5,6.5,1600.0
2010-12-27 13:00:00,6.49,6.49,6.49,6.49,400.0,6.49,6.49,6.49,6.49,400.0
2010-12-27 13:05:00,6.49,6.49,6.49,6.49,1200.0,6.49,6.49,6.49,6.49,1200.0
2010-12-27 13:10:00,6.5,6.52,6.5,6.51,10400.0,6.5,6.52,6.5,6.51,10400.0
2010-12-27 13:15:00,6.52,6.52,6.51,6.52,4000.0,6.52,6.52,6.51,6.52,4000.0
2010-12-27 13:20:00,6.51,6.52,6.51,6.52,800.0,6.51,6.52,6.51,6.52,800.0
2010-12-27 13:25:00,6.52,6.53,6.52,6.53,2800.0,6.52,6.53,6.52,6.53,2800.0
2010-12-27 13:30:00,6.52,6.52,6.52,6.52,800.0,6.52,6.52,6.52,6.52,800.0
2010-12-27 13:35:00,6.52,6.52,6.51,6.52,4800.0,6.52,6.52,6.51,6.52,4800.0
2010-12-27 13:40:00,6.52,6.52,6.52,6.52,1600.0,6.52,6.52,6.52,6.52,1600.0
2010-12-27 13:45:00,6.52,6.52,6.52,6.52,400.0,6.52,6.52,6.52,6.52,400.0
2010-12-27 13:50:00,6.52,6.52,6.52,6.52,1200.0,6.52,6.52,6.52,6.52,1200.0
2010-12-27 13:55:00,6.52,6.52,6.51,6.51,5200.0,6.52,6.52,6.51,6.51,5200.0
2010-12-27 14:00:00,6.52,6.52,6.51,6.51,2000.0,6.52,6.52,6.51,6.51,2000.0
2010-12-27 14:05:00,6.51,6.52,6.51,6.52,1200.0,6.51,6.52,6.51,6.52,1200.0
2010-12-27 14:10:00,6.51,6.51,6.51,6.51,800.0,6.51,6.51,6.51,6.51,800.0
2010-12-27 14:15:00,6.51,6.51,6.51,6.51,400.0,6.51,6.51,6.51,6.51,400.0
2010-12-27 14:20:00,6.51,6.52,6.51,6.51,1200.0,6.51,6.52,6.51,6.51,1200.0
2010-12-27 14:25:00,6.51,6.52,6.51,6.52,1200.0,6.51,6.52,6.51,6.52,1200.0
2010-12-27 14:30:00,6.52,6.52,6.52,6.52,10000.0,6.52,6.52,6.52,6.52,10000.0
2010-12-27 14:35:00,6.51,6.52,6.51,6.52,2400.0,6.51,6.52,6.51,6.52,2400.0
2010-12-27 14:40:00,6.52,6.52,6.52,6.52,1200.0,6.52,6.52,6.52,6.52,1200.0
2010-12-27 14:45:00,6.51,6.52,6.51,6.52,800.0,6.51,6.52,6.51,6.52,800.0
2010-12-27 14:50:00,6.52,6.52,6.51,6.51,5600.0,6.52,6.52,6.51,6.51,5600.0
2010-12-27 14:55:00,6.51,6.51,6.5,6.5,3200.0,6.51,6.51,6.5,6.5,3200.0
2010-12-27 15:00:00,6.5,6.51,6.5,6.51,6400.0,6.5,6.51,6.5,6.51,6400.0
2010-12-27 15:05:00,6.51,6.51,6.51,6.51,3200.0,6.51,6.51,6.51,6.51,3200.0
2010-12-27 15:10:00,6.51,6.51,6.5,6.51,3600.0,6.51,6.51,6.5,6.51,3600.0
2010-12-27 15:15:00,6.51,6.51,6.5,6.5,2400.0,6.51,6.51,6.5,6.5,2400.0
2010-12-27 15:20:00,6.51,6.51,6.5,6.5,2000.0,6.51,6.51,6.5,6.5,2000.0
2010-12-27 15:25:00,6.5,6.51,6.5,6.51,7600.0,6.5,6.51,6.5,6.51,7600.0
2010-12-27 15:30:00,6.51,6.52,6.51,6.51,7600.0,6.51,6.52,6.51,6.51,7600.0
2010-12-27 15:35:00,6.51,6.51,6.51,6.51,3600.0,6.51,6.51,6.51,6.51,3600.0
2010-12-27 15:40:00,6.51,6.51,6.51,6.51,6400.0,6.51,6.51,6.51,6.51,6400.0
2010-12-27 15:45:00,6.51,6.51,6.5,6.5,7600.0,6.51,6.51,6.5,6.5,7600.0
2010-12-27 15:50:00,6.5,6.5,6.5,6.5,7200.0,6.5,6.5,6.5,6.5,7200.0
2010-12-27 15:55:00,6.5,6.5,6.49,6.49,17600.0,6.5,6.5,6.49,6.49,17600.0
2010-12-28 09:30:00,6.52,6.52,6.45,6.48,11600.0,6.52,6.52,6.45,6.48,11600.0
2010-12-28 09:35:00,6.48,6.48,6.46,6.46,2800.0,6.48,6.48,6.46,6.46,2800.0
2010-12-28 09:40:00,6.47,6.47,6.45,6.45,3200.0,6.47,6.47,6.45,6.45,3200.0
2010-12-28 09:45:00,6.45,6.45,6.43,6.44,10400.0,6.45,6.45,6.43,6.44,10400.0
2010-12-28 09:50:00,6.44,6.45,6.43,6.43,8000.0,6.44,6.45,6.43,6.43,8000.0
2010-12-28 09:55:00,6.43,6.43,6.42,6.42,1600.0,6.43,6.43,6.42,6.42,1600.0
2010-12-28 10:00:00,6.42,6.42,6.39,6.42,26400.0,6.42,6.42,6.39,6.42,26400.0
2010-12-28 10:05:00,6.42,6.42,6.4,6.4,6000.0,6.42,6.42,6.4,6.4,6000.0
2010-12-28 10:10:00,6.41,6.41,6.4,6.4,3200.0,6.41,6.41,6.4,6.4,3200.0
2010-12-28 10:15:00,6.4,6.41,6.4,6.4,4400.0,6.4,6.41,6.4,6.4,4400.0
2010-12-28 10:20:00,6.41,6.42,6.4,6.42,10400.0,6.41,6.42,6.4,6.42,10400.0
2010-12-28 10:25:00,6.42,6.42,6.42,6.42,400.0,6.42,6.42,6.42,6.42,400.0
2010-12-28 10:30:00,6.43,6.43,6.43,6.43,4000.0,6.43,6.43,6.43,6.43,4000.0
2010-12-28 10:35:00,6.43,6.43,6.43,6.43,2000.0,6.43,6.43,6.43,6.43,2000.0
2010-12-28 10:40:00,6.43,6.43,6.43,6.43,4000.0,6.43,6.43,6.43,6.43,4000.0
2010-12-28 10:45:00,6.43,6.43,6.43,6.43,1200.0,6.43,6.43,6.43,6.43,1200.0
2010-12-28 10:50:00,6.43,6.43,6.43,6.43,10800.0,6.43,6.43,6.43,6.43,10800.0
2010-12-28 10:55:00,6.43,6.43,6.43,6.43,400.0,6.43,6.43,6.43,6.43,400.0
2010-12-28 11:00:00,6.43,6.43,6.43,6.43,8400.0,6.43,6.43,6.43,6.43,8400.0
2010-12-28 11:05:00,6.44,6.44,6.43,6.43,800.0,6.44,6.44,6.43,6.43,800.0
2010-12-28 11:10:00,6.43,6.43,6.43,6.43,4000.0,6.43,6.43,6.43,6.43,4000.0
2010-12-28 11:15:00,6.43,6.44,6.43,6.44,30400.0,6.43,6.44,6.43,6.44,30400.0
2010-12-28 11:20:00,6.44,6.45,6.44,6.45,8000.0,6.44,6.45,6.44,6.45,8000.0
2010-12-28 11:25:00,6.44,6.45,6.44,6.45,800.0,6.44,6.45,6.44,6.45,800.0
2010-12-28 11:30:00,6.45,6.45,6.45,6.45,400.0,6.45,6.45,6.45,6.45,400.0
2010-12-28 11:35:00,6.44,6.45,6.44,6.45,8400.0,6.44,6.45,6.44,6.45,8400.0
2010-12-28 11:40:00,6.45,6.45,6.45,6.45,3200.0,6.45,6.45,6.45,6.45,3200.0
2010-12-28 11:45:00,6.45,6.45,6.45,6.45,800.0,6.45,6.45,6.45,6.45,800.0
2010-12-28 11:50:00,6.45,6.45,6.45,6.45,2800.0,6.45,6.45,6.45,6.45,2800.0
2010-12-28 11:55:00,6.45,6.45,6.45,6.45,2000.0,6.45,6.45,6.45,6.45,2000.0
2010-12-28 12:00:00,6.45,6.45,6.45,6.45,4000.0,6.45,6.45,6.45,6.45,4000.0
2010-12-28 12:05:00,6.45,6.45,6.45,6.45,400.0,6.45,6.45,6.45,6.45,400.0
2010-12-28 12:10:00,6.45,6.46,6.45,6.46,10800.0,6.45,6.46,6.45,6.46,10800.0
2010-12-28 12:15:00,6.46,6.46,6.45,6.46,17200.0,6.46,6.46,6.45,6.46,17200.0
2010-12-28 12:20:00,6.46,6.46,6.46,6.46,2000.0,6.46,6.46,6.46,6.46,2000.0
2010-12-28 12:25:00,6.46,6.46,6.46,6.46,5200.0,6.46,6.46,6.46,6.46,5200.0
2010-12-28 12:30:00,6.46,6.46,6.46,6.46,1200.0,6.46,6.46,6.46,6.46,1200.0
2010-12-28 12:35:00,6.46,6.46,6.46,6.46,800.0,6.46,6.46,6.46,6.46,800.0
2010-12-28 12:40:00,6.46,6.46,6.45,6.45,2400.0,6.46,6.46,6.45,6.45,2400.0
2010-12-28 12:45:00,6.45,6.45,6.45,6.45,400.0,6.45,6.45,6.45,6.45,400.0
2010-12-28 12:50:00,6.45,6.45,6.45,6.45,3600.0,6.45,6.45,6.45,6.45,3600.0
2010-12-28 12:55:00,6.45,6.45,6.45,6.45,7600.0,6.45,6.45,6.45,6.45,7600.0
2010-12-28 13:00:00,6.45,6.45,6.44,6.45,6400.0,6.45,6.45,6.44,6.45,6400.0
2010-12-28 13:05:00,6.44,6.44,6.44,6.44,400.0,6.44,6.44,6.44,6.44,400.0
2010-12-28 13:10:00,6.44,6.44,6.44,6.44,1600.0,6.44,6.44,6.44,6.44,1600.0
2010-12-28 13:15:00,6.44,6.44,6.44,6.44,1200.0,6.44,6.44,6.44,6.44,1200.0
2010-12-28 13:20:00,6.45,6.45,6.45,6.45,5600.0,6.45,6.45,6.45,6.45,5600.0
2010-12-28 13:25:00,6.45,6.45,6.45,6.45,400.0,6.45,6.45,6.45,6.45,400.0
2010-12-28 13:30:00,6.45,6.45,6.45,6.45,1600.0,6.45,6.45,6.45,6.45,1600.0
2010-12-28 13:35:00,6.45,6.45,6.45,6.45,2000.0,6.45,6.45,6.45,6.45,2000.0
2010-12-28 13:40:00,6.45,6.45,6.45,6.45,1200.0,6.45,6.45,6.45,6.45,1200.0
2010-12-28 13:45:00,6.45,6.45,6.45,6.45,0.0,6.45,6.45,6.45,6.45,0.0
2010-12-28 13:50:00,6.45,6.45,6.45,6.45,6400.0,6.45,6.45,6.45,6.45,6400.0
2010-12-28 13:55:00,6.45,6.45,6.45,6.45,0.0,6.45,6.45,6.45,6.45,0.0
2010-12-28 14:00:00,6.45,6.45,6.45,6.45,1600.0,6.45,6.45,6.45,6.45,1600.0
2010-12-28 14:05:00,6.45,6.45,6.45,6.45,800.0,6.45,6.45,6.45,6.45,800.0
2010-12-28 14:10:00,6.45,6.45,6.45,6.45,1600.0,6.45,6.45,6.45,6.45,1600.0
2010-12-28 14:15:00,6.45,6.45,6.45,6.45,1200.0,6.45,6.45,6.45,6.45,1200.0
2010-12-28 14:20:00,6.45,6.45,6.45,6.45,3600.0,6.45,6.45,6.45,6.45,3600.0
2010-12-28 14:25:00,6.45,6.45,6.45,6.45,4800.0,6.45,6.45,6.45,6.45,4800.0
2010-12-28 14:30:00,6.45,6.45,6.45,6.45,3600.0,6.45,6.45,6.45,6.45,3600.0
2010-12-28 14:35:00,6.45,6.45,6.45,6.45,2800.0,6.45,6.45,6.45,6.45,2800.0
2010-12-28 14:40:00,6.45,6.46,6.45,6.46,13200.0,6.45,6.46,6.45,6.46,13200.0
2010-12-28 14:45:00,6.46,6.46,6.45,6.46,2800.0,6.46,6.46,6.45,6.46,2800.0
2010-12-28 14:50:00,6.46,6.46,6.46,6.46,2000.0,6.46,6.46,6.46,6.46,2000.0
2010-12-28 14:55:00,6.46,6.46,6.46,6.46,2000.0,6.46,6.46,6.46,6.46,2000.0
2010-12-28 15:00:00,6.46,6.46,6.46,6.46,1600.0,6.46,6.46,6.46,6.46,1600.0
2010-12-28 15:05:00,6.46,6.46,6.46,6.46,13600.0,6.46,6.46,6.46,6.46,13600.0
2010-12-28 15:10:00,6.46,6.46,6.46,6.46,2800.0,6.46,6.46,6.46,6.46,2800.0
2010-12-28 15:15:00,6.46,6.46,6.46,6.46,6000.0,6.46,6.46,6.46,6.46,6000.0
2010-12-28 15:20:00,6.46,6.46,6.46,6.46,2800.0,6.46,6.46,6.46,6.46,2800.0
2010-12-28 15:25:00,6.46,6.46,6.46,6.46,5600.0,6.46,6.46,6.46,6.46,5600.0
2010-12-28 15:30:00,6.46,6.46,6.46,6.46,2000.0,6.46,6.46,6.46,6.46,2000.0
2010-12-28 15:35:00,6.46,6.46,6.45,6.46,4400.0,6.46,6.46,6.45,6.46,4400.0
2010-12-28 15:40:00,6.46,6.46,6.45,6.46,9600.0,6.46,6.46,6.45,6.46,9600.0
2010-12-28 15:45:00,6.45,6.46,6.45,6.46,18400.0,6.45,6.46,6.45,6.46,18400.0
2010-12-28 15:50:00,6.46,6.47,6.46,6.47,6800.0,6.46,6.47,6.46,6.47,6800.0
2010-12-28 15:55:00,6.46,6.47,6.46,6.47,23200.0,6.46,6.47,6.46,6.47,23200.0
2010-12-29 09:30:00,6.46,6.49,6.46,6.49,12400.0,6.46,6.49,6.46,6.49,12400.0
2010-12-29 09:35:00,6.48,6.48,6.47,6.48,8000.0,6.48,6.48,6.47,6.48,8000.0
2010-12-29 09:40:00,6.49,6.49,6.46,6.47,4000.0,6.49,6.49,6.46,6.47,4000.0
2010-12-29 09:45:00,6.47,6.47,6.46,6.47,5600.0,6.47,6.47,6.46,6.47,5600.0
2010-12-29 09:50:00,6.47,6.47,6.47,6.47,0.0,6.47,6.47,6.47,6.47,0.0
2010-12-29 09:55:00,6.48,6.48,6.46,6.46,5600.0,6.48,6.48,6.46,6.46,5600.0
2010-12-29 10:00:00,6.47,6.48,6.46,6.48,2800.0,6.47,6.48,6.46,6.48,2800.0
2010-12-29 10:05:00,6.47,6.47,6.47,6.47,800.0,6.47,6.47,6.47,6.47,800.0
2010-12-29 10:10:00,6.47,6.47,6.46,6.47,3200.0,6.47,6.47,6.46,6.47,3200.0
2010-12-29 10:15:00,6.48,6.48,6.46,6.48,4400.0,6.48,6.48,6.46,6.48,4400.0
2010-12-29 10:20:00,6.48,6.48,6.47,6.47,16800.0,6.48,6.48,6.47,6.47,16800.0
2010-12-29 10:25:00,6.47,6.48,6.47,6.48,4400.0,6.47,6.48,6.47,6.48,4400.0
2010-12-29 10:30:00,6.48,6.48,6.48,6.48,0.0,6.48,6.48,6.48,6.48,0.0
2010-12-29 10:35:00,6.47,6.47,6.47,6.47,1600.0,6.47,6.47,6.47,6.47,1600.0
2010-12-29 10:40:00,6.47,6.47,6.45,6.46,8400.0,6.47,6.47,6.45,6.46,8400.0
2010-12-29 10:45:00,6.46,6.47,6.46,6.46,4400.0,6.46,6.47,6.46,6.46,4400.0
2010-12-29 10:50:00,6.46,6.46,6.46,6.46,800.0,6.46,6.46,6.46,6.46,800.0
2010-12-29 10:55:00,6.46,6.47,6.45,6.46,10800.0,6.46,6.47,6.45,6.46,10800.0
2010-12-29 11:00:00,6.46,6.46,6.46,6.46,3200.0,6.46,6.46,6.46,6.46,3200.0
2010-12-29 11:05:00,6.46,6.46,6.46,6.46,11600.0,6.46,6.46,6.46,6.46,11600.0
2010-12-29 11:10:00,6.45,6.45,6.45,6.45,800.0,6.45,6.45,6.45,6.45,800.0
2010-12-29 11:15:00,6.45,6.45,6.45,6.45,2000.0,6.45,6.45,6.45,6.45,2000.0
2010-12-29 11:20:00,6.45,6.45,6.45,6.45,2000.0,6.45,6.45,6.45,6.45,2000.0
2010-12-29 11:25:00,6.45,6.46,6.45,6.46,10400.0,6.45,6.46,6.45,6.46,10400.0
2010-12-29 11:30:00,6.46,6.47,6.46,6.46,4400.0,6.46,6.47,6.46,6.46,4400.0
2010-12-29 11:35:00,6.47,6.48,6.46,6.48,3600.0,6.47,6.48,6.46,6.48,3600.0
2010-12-29 11:40:00,6.48,6.49,6.48,6.49,6400.0,6.48,6.49,6.48,6.49,6400.0
2010-12-29 11:45:00,6.49,6.5,6.49,6.5,7200.0,6.49,6.5,6.49,6.5,7200.0
2010-12-29 11:50:00,6.5,6.5,6.5,6.5,4000.0,6.5,6.5,6.5,6.5,4000.0
2010-12-29 11:55:00,6.5,6.52,6.5,6.52,5200.0,6.5,6.52,6.5,6.52,5200.0
2010-12-29 12:00:00,6.52,6.52,6.51,6.52,4800.0,6.52,6.52,6.51,6.52,4800.0
2010-12-29 12:05:00,6.52,6.53,6.52,6.53,3600.0,6.52,6.53,6.52,6.53,3600.0
2010-12-29 12:10:00,6.52,6.53,6.52,6.53,8000.0,6.52,6.53,6.52,6.53,8000.0
2010-12-29 12:15:00,6.53,6.53,6.53,6.53,6800.0,6.53,6.53,6.53,6.53,6800.0
2010-12-29 12:20:00,6.53,6.53,6.53,6.53,7600.0,6.53,6.53,6.53,6.53,7600.0
2010-12-29 12:25:00,6.53,6.53,6.53,6.53,2000.0,6.53,6.53,6.53,6.53,2000.0
2010-12-29 12:30:00,6.53,6.54,6.53,6.54,4400.0,6.53,6.54,6.53,6.54,4400.0
2010-12-29 12:35:00,6.53,6.54,6.53,6.54,4800.0,6.53,6.54,6.53,6.54,4800.0
2010-12-29 12:40:00,6.54,6.54,6.53,6.54,6000.0,6.54,6.54,6.53,6.54,6000.0
2010-12-29 12:45:00,6.54,6.54,6.54,6.54,2000.0,6.54,6.54,6.54,6.54,2000.0
2010-12-29 12:50:00,6.54,6.55,6.53,6.55,8400.0,6.54,6.55,6.53,6.55,8400.0
2010-12-29 12:55:00,6.55,6.56,6.55,6.55,10800.0,6.55,6.56,6.55,6.55,10800.0
2010-12-29 13:00:00,6.56,6.56,6.56,6.56,2000.0,6.56,6.56,6.56,6.56,2000.0
2010-12-29 13:05:00,6.56,6.56,6.55,6.56,6400.0,6.56,6.56,6.55,6.56,6400.0
2010-12-29 13:10:00,6.56,6.56,6.55,6.55,6000.0,6.56,6.56,6.55,6.55,6000.0
2010-12-29 13:15:00,6.56,6.56,6.56,6.56,2800.0,6.56,6.56,6.56,6.56,2800.0
2010-12-29 13:20:00,6.55,6.56,6.55,6.56,5600.0,6.55,6.56,6.55,6.56,5600.0
2010-12-29 13:25:00,6.56,6.56,6.55,6.55,4800.0,6.56,6.56,6.55,6.55,4800.0
2010-12-29 13:30:00,6.56,6.56,6.55,6.56,6400.0,6.56,6.56,6.55,6.56,6400.0
2010-12-29 13:35:00,6.56,6.56,6.56,6.56,3200.0,6.56,6.56,6.56,6.56,3200.0
2010-12-29 13:40:00,6.56,6.56,6.56,6.56,8000.0,6.56,6.56,6.56,6.56,8000.0
2010-12-29 13:45:00,6.57,6.57,6.56,6.56,6000.0,6.57,6.57,6.56,6.56,6000.0
2010-12-29 13:50:00,6.56,6.56,6.56,6.56,6800.0,6.56,6.56,6.56,6.56,6800.0
2010-12-29 13:55:00,6.56,6.56,6.56,6.56,4000.0,6.56,6.56,6.56,6.56,4000.0
2010-12-29 14:00:00,6.56,6.56,6.56,6.56,1600.0,6.56,6.56,6.56,6.56,1600.0
2010-12-29 14:05:00,6.56,6.56,6.56,6.56,2400.0,6.56,6.56,6.56,6.56,2400.0
2010-12-29 14:10:00,6.56,6.57,6.56,6.57,2400.0,6.56,6.57,6.56,6.57,2400.0
2010-12-29 14:15:00,6.57,6.57,6.56,6.57,6000.0,6.57,6.57,6.56,6.57,6000.0
2010-12-29 14:20:00,6.57,6.57,6.57,6.57,5600.0,6.57,6.57,6.57,6.57,5600.0
2010-12-29 14:25:00,6.57,6.57,6.57,6.57,6000.0,6.57,6.57,6.57,6.57,6000.0
2010-12-29 14:30:00,6.57,6.58,6.57,6.58,16000.0,6.57,6.58,6.57,6.58,16000.0
2010-12-29 14:35:00,6.57,6.57,6.57,6.57,5200.0,6.57,6.57,6.57,6.57,5200.0
2010-12-29 14:40:00,6.57,6.58,6.57,6.57,10000.0,6.57,6.58,6.57,6.57,10000.0
2010-12-29 14:45:00,6.57,6.57,6.57,6.57,6400.0,6.57,6.57,6.57,6.57,6400.0
2010-12-29 14:50:00,6.57,6.58,6.57,6.58,11200.0,6.57,6.58,6.57,6.58,11200.0
2010-12-29 14:55:00,6.57,6.58,6.57,6.57,5600.0,6.57,6.58,6.57,6.57,5600.0
2010-12-29 15:00:00,6.57,6.58,6.57,6.58,10000.0,6.57,6.58,6.57,6.58,10000.0
2010-12-29 15:05:00,6.58,6.58,6.58,6.58,11200.0,6.58,6.58,6.58,6.58,11200.0
2010-12-29 15:10:00,6.58,6.58,6.58,6.58,5200.0,6.58,6.58,6.58,6.58,5200.0
2010-12-29 15:15:00,6.59,6.59,6.58,6.58,6000.0,6.59,6.59,6.58,6.58,6000.0
2010-12-29 15:20:00,6.58,6.59,6.58,6.58,12400.0,6.58,6.59,6.58,6.58,12400.0
2010-12-29 15:25:00,6.58,6.58,6.58,6.58,7200.0,6.58,6.58,6.58,6.58,7200.0
2010-12-29 15:30:00,6.58,6.58,6.58,6.58,8800.0,6.58,6.58,6.58,6.58,8800.0
2010-12-29 15:35:00,6.58,6.58,6.58,6.58,13200.0,6.58,6.58,6.58,6.58,13200.0
2010-12-29 15:40:00,6.59,6.59,6.58,6.58,18400.0,6.59,6.59,6.58,6.58,18400.0
2010-12-29 15:45:00,6.58,6.58,6.58,6.58,26000.0,6.58,6.58,6.58,6.58,26000.0
2010-12-29 15:50:00,6.58,6.59,6.58,6.58,28400.0,6.58,6.59,6.58,6.58,28400.0
2010-12-29 15:55:00,6.58,6.58,6.57,6.57,50400.0,6.58,6.58,6.57,6.57,50400.0
2010-12-30 09:30:00,6.59,6.59,6.58,6.59,36800.0,6.59,6.59,6.58,6.59,36800.0
2010-12-30 09:35:00,6.58,6.58,6.58,6.58,2000.0,6.58,6.58,6.58,6.58,2000.0
2010-12-30 09:40:00,6.58,6.58,6.57,6.58,8800.0,6.58,6.58,6.57,6.58,8800.0
2010-12-30 09:45:00,6.59,6.6,6.59,6.59,8400.0,6.59,6.6,6.59,6.59,8400.0
2010-12-30 09:50:00,6.6,6.6,6.6,6.6,6800.0,6.6,6.6,6.6,6.6,6800.0
2010-12-30 09:55:00,6.6,6.6,6.58,6.58,6000.0,6.6,6.6,6.58,6.58,6000.0
2010-12-30 10:00:00,6.58,6.58,6.56,6.56,7600.0,6.58,6.58,6.56,6.56,7600.0
2010-12-30 10:05:00,6.56,6.56,6.55,6.55,3200.0,6.56,6.56,6.55,6.55,3200.0
2010-12-30 10:10:00,6.54,6.54,6.53,6.54,21600.0,6.54,6.54,6.53,6.54,21600.0
2010-12-30 10:15:00,6.54,6.54,6.54,6.54,2400.0,6.54,6.54,6.54,6.54,2400.0
2010-12-30 10:20:00,6.54,6.54,6.52,6.52,6000.0,6.54,6.54,6.52,6.52,6000.0
2010-12-30 10:25:00,6.52,6.52,6.51,6.51,19200.0,6.52,6.52,6.51,6.51,19200.0
2010-12-30 10:30:00,6.51,6.51,6.5,6.5,11600.0,6.51,6.51,6.5,6.5,11600.0
2010-12-30 10:35:00,6.51,6.51,6.5,6.5,10000.0,6.51,6.51,6.5,6.5,10000.0
2010-12-30 10:40:00,6.5,6.5,6.48,6.49,12800.0,6.5,6.5,6.48,6.49,12800.0
2010-12-30 10:45:00,6.49,6.49,6.49,6.49,4400.0,6.49,6.49,6.49,6.49,4400.0
2010-12-30 10:50:00,6.49,6.49,6.49,6.49,6400.0,6.49,6.49,6.49,6.49,6400.0
2010-12-30 10:55:00,6.49,6.49,6.49,6.49,10800.0,6.49,6.49,6.49,6.49,10800.0
2010-12-30 11:00:00,6.49,6.49,6.49,6.49,2000.0,6.49,6.49,6.49,6.49,2000.0
2010-12-30 11:05:00,6.49,6.49,6.49,6.49,4800.0,6.49,6.49,6.49,6.49,4800.0
2010-12-30 11:10:00,6.49,6.49,6.48,6.49,4800.0,6.49,6.49,6.48,6.49,4800.0
2010-12-30 11:15:00,6.49,6.49,6.49,6.49,1200.0,6.49,6.49,6.49,6.49,1200.0
2010-12-30 11:20:00,6.48,6.49,6.48,6.48,7200.0,6.48,6.49,6.48,6.48,7200.0
2010-12-30 11:25:00,6.48,6.48,6.47,6.47,8800.0,6.48,6.48,6.47,6.47,8800.0
2010-12-30 11:30:00,6.48,6.48,6.48,6.48,1200.0,6.48,6.48,6.48,6.48,1200.0
2010-12-30 11:35:00,6.48,6.48,6.47,6.47,2000.0,6.48,6.48,6.47,6.47,2000.0
2010-12-30 11:40:00,6.48,6.48,6.47,6.47,5200.0,6.48,6.48,6.47,6.47,5200.0
2010-12-30 11:45:00,6.47,6.47,6.47,6.47,2000.0,6.47,6.47,6.47,6.47,2000.0
2010-12-30 11:50:00,6.47,6.47,6.46,6.46,6800.0,6.47,6.47,6.46,6.46,6800.0
2010-12-30 11:55:00,6.46,6.46,6.46,6.46,2000.0,6.46,6.46,6.46,6.46,2000.0
2010-12-30 12:00:00,6.45,6.46,6.45,6.46,800.0,6.45,6.46,6.45,6.46,800.0
2010-12-30 12:05:00,6.45,6.46,6.45,6.45,7600.0,6.45,6.46,6.45,6.45,7600.0
2010-12-30 12:10:00,6.45,6.45,6.43,6.43,7600.0,6.45,6.45,6.43,6.43,7600.0
2010-12-30 12:15:00,6.43,6.45,6.43,6.44,8400.0,6.43,6.45,6.43,6.44,8400.0
2010-12-30 12:20:00,6.44,6.45,6.44,6.44,3600.0,6.44,6.45,6.44,6.44,3600.0
2010-12-30 12:25:00,6.44,6.44,6.44,6.44,800.0,6.44,6.44,6.44,6.44,800.0
2010-12-30 12:30:00,6.44,6.45,6.44,6.45,2400.0,6.44,6.45,6.44,6.45,2400.0
2010-12-30 12:35:00,6.45,6.45,6.45,6.45,2000.0,6.45,6.45,6.45,6.45,2000.0
2010-12-30 12:40:00,6.45,6.45,6.45,6.45,2400.0,6.45,6.45,6.45,6.45,2400.0
2010-12-30 12:45:00,6.45,6.45,6.45,6.45,1200.0,6.45,6.45,6.45,6.45,1200.0
2010-12-30 12:50:00,6.45,6.45,6.45,6.45,3600.0,6.45,6.45,6.45,6.45,3600.0
2010-12-30 12:55:00,6.45,6.45,6.45,6.45,1600.0,6.45,6.45,6.45,6.45,1600.0
2010-12-30 13:00:00,6.45,6.45,6.45,6.45,400.0,6.45,6.45,6.45,6.45,400.0
2010-12-30 13:05:00,6.45,6.46,6.45,6.46,7200.0,6.45,6.46,6.45,6.46,7200.0
2010-12-30 13:10:00,6.46,6.46,6.46,6.46,4400.0,6.46,6.46,6.46,6.46,4400.0
2010-12-30 13:15:00,6.46,6.47,6.46,6.47,5600.0,6.46,6.47,6.46,6.47,5600.0
2010-12-30 13:20:00,6.47,6.48,6.47,6.48,11200.0,6.47,6.48,6.47,6.48,11200.0
2010-12-30 13:25:00,6.48,6.48,6.48,6.48,3600.0,6.48,6.48,6.48,6.48,3600.0
2010-12-30 13:30:00,6.48,6.48,6.48,6.48,400.0,6.48,6.48,6.48,6.48,400.0
2010-12-30 13:35:00,6.48,6.48,6.48,6.48,3200.0,6.48,6.48,6.48,6.48,3200.0
2010-12-30 13:40:00,6.48,6.48,6.48,6.48,1200.0,6.48,6.48,6.48,6.48,1200.0
2010-12-30 13:45:00,6.48,6.49,6.48,6.49,15600.0,6.48,6.49,6.48,6.49,15600.0
2010-12-30 13:50:00,6.49,6.49,6.49,6.49,3600.0,6.49,6.49,6.49,6.49,3600.0
2010-12-30 13:55:00,6.49,6.49,6.49,6.49,400.0,6.49,6.49,6.49,6.49,400.0
2010-12-30 14:00:00,6.49,6.49,6.49,6.49,6800.0,6.49,6.49,6.49,6.49,6800.0
2010-12-30 14:05:00,6.49,6.49,6.48,6.48,4000.0,6.49,6.49,6.48,6.48,4000.0
2010-12-30 14:10:00,6.48,6.49,6.48,6.48,3200.0,6.48,6.49,6.48,6.48,3200.0
2010-12-30 14:15:00,6.48,6.48,6.48,6.48,4800.0,6.48,6.48,6.48,6.48,4800.0
2010-12-30 14:20:00,6.48,6.48,6.47,6.47,9200.0,6.48,6.48,6.47,6.47,9200.0
2010-12-30 14:25:00,6.47,6.48,6.47,6.47,6000.0,6.47,6.48,6.47,6.47,6000.0
2010-12-30 14:30:00,6.47,6.47,6.46,6.46,3600.0,6.47,6.47,6.46,6.46,3600.0
2010-12-30 14:35:00,6.46,6.48,6.46,6.48,6400.0,6.46,6.48,6.46,6.48,6400.0
2010-12-30 14:40:00,6.47,6.47,6.47,6.47,2800.0,6.47,6.47,6.47,6.47,2800.0
2010-12-30 14:45:00,6.47,6.47,6.46,6.46,4400.0,6.47,6.47,6.46,6.46,4400.0
2010-12-30 14:50:00,6.46,6.46,6.46,6.46,2800.0,6.46,6.46,6.46,6.46,2800.0
2010-12-30 14:55:00,6.46,6.46,6.46,6.46,2800.0,6.46,6.46,6.46,6.46,2800.0
2010-12-30 15:00:00,6.46,6.46,6.46,6.46,1600.0,6.46,6.46,6.46,6.46,1600.0
2010-12-30 15:05:00,6.46,6.46,6.46,6.46,800.0,6.46,6.46,6.46,6.46,800.0
2010-12-30 15:10:00,6.46,6.47,6.46,6.47,2400.0,6.46,6.47,6.46,6.47,2400.0
2010-12-30 15:15:00,6.46,6.47,6.46,6.46,8800.0,6.46,6.47,6.46,6.46,8800.0
2010-12-30 15:20:00,6.46,6.46,6.46,6.46,5200.0,6.46,6.46,6.46,6.46,5200.0
2010-12-30 15:25:00,6.46,6.46,6.46,6.46,4400.0,6.46,6.46,6.46,6.46,4400.0
2010-12-30 15:30:00,6.46,6.46,6.46,6.46,2800.0,6.46,6.46,6.46,6.46,2800.0
2010-12-30 15:35:00,6.46,6.46,6.45,6.46,6000.0,6.46,6.46,6.45,6.46,6000.0
2010-12-30 15:40:00,6.46,6.46,6.46,6.46,4400.0,6.46,6.46,6.46,6.46,4400.0
2010-12-30 15:45:00,6.45,6.45,6.43,6.43,22400.0,6.45,6.45,6.43,6.43,22400.0
2010-12-30 15:50:00,6.44,6.44,6.43,6.43,11200.0,6.44,6.44,6.43,6.43,11200.0
2010-12-30 15:55:00,6.43,6.44,6.43,6.43,28800.0,6.43,6.44,6.43,6.43,28800.0
2010-12-31 09:30:00,6.43,6.45,6.43,6.43,5200.0,6.43,6.45,6.43,6.43,5200.0
2010-12-31 09:35:00,6.44,6.44,6.44,6.44,400.0,6.44,6.44,6.44,6.44,400.0
2010-12-31 09:40:00,6.43,6.44,6.43,6.44,6000.0,6.43,6.44,6.43,6.44,6000.0
2010-12-31 09:45:00,6.45,6.45,6.45,6.45,4800.0,6.45,6.45,6.45,6.45,4800.0
2010-12-31 09:50:00,6.46,6.46,6.44,6.44,8800.0,6.46,6.46,6.44,6.44,8800.0
2010-12-31 09:55:00,6.44,6.44,6.43,6.43,2800.0,6.44,6.44,6.43,6.43,2800.0
2010-12-31 10:00:00,6.44,6.44,6.44,6.44,400.0,6.44,6.44,6.44,6.44,400.0
2010-12-31 10:05:00,6.43,6.43,6.42,6.42,3600.0,6.43,6.43,6.42,6.42,3600.0
2010-12-31 10:10:00,6.43,6.43,6.43,6.43,800.0,6.43,6.43,6.43,6.43,800.0
2010-12-31 10:15:00,6.43,6.43,6.43,6.43,3600.0,6.43,6.43,6.43,6.43,3600.0
2010-12-31 10:20:00,6.43,6.43,6.43,6.43,5200.0,6.43,6.43,6.43,6.43,5200.0
2010-12-31 10:25:00,6.43,6.43,6.43,6.43,1600.0,6.43,6.43,6.43,6.43,1600.0
2010-12-31 10:30:00,6.43,6.43,6.42,6.42,18800.0,6.43,6.43,6.42,6.42,18800.0
2010-12-31 10:35:00,6.42,6.42,6.42,6.42,2000.0,6.42,6.42,6.42,6.42,2000.0
2010-12-31 10:40:00,6.42,6.42,6.42,6.42,2800.0,6.42,6.42,6.42,6.42,2800.0
2010-12-31 10:45:00,6.42,6.42,6.42,6.42,2000.0,6.42,6.42,6.42,6.42,2000.0
2010-12-31 10:50:00,6.42,6.42,6.42,6.42,1200.0,6.42,6.42,6.42,6.42,1200.0
2010-12-31 10:55:00,6.43,6.43,6.43,6.43,2000.0,6.43,6.43,6.43,6.43,2000.0
2010-12-31 11:00:00,6.43,6.43,6.42,6.42,8400.0,6.43,6.43,6.42,6.42,8400.0
2010-12-31 11:05:00,6.42,6.43,6.42,6.42,6800.0,6.42,6.43,6.42,6.42,6800.0
2010-12-31 11:10:00,6.42,6.43,6.42,6.43,6000.0,6.42,6.43,6.42,6.43,6000.0
2010-12-31 11:15:00,6.43,6.43,6.42,6.42,1200.0,6.43,6.43,6.42,6.42,1200.0
2010-12-31 11:20:00,6.43,6.43,6.42,6.43,2400.0,6.43,6.43,6.42,6.43,2400.0
2010-12-31 11:25:00,6.43,6.43,6.42,6.42,2800.0,6.43,6.43,6.42,6.42,2800.0
2010-12-31 11:30:00,6.43,6.43,6.42,6.42,2000.0,6.43,6.43,6.42,6.42,2000.0
2010-12-31 11:35:00,6.43,6.43,6.43,6.43,3200.0,6.43,6.43,6.43,6.43,3200.0
2010-12-31 11:40:00,6.43,6.43,6.43,6.43,4800.0,6.43,6.43,6.43,6.43,4800.0
2010-12-31 11:45:00,6.43,6.43,6.43,6.43,1200.0,6.43,6.43,6.43,6.43,1200.0
2010-12-31 11:50:00,6.43,6.43,6.43,6.43,1200.0,6.43,6.43,6.43,6.43,1200.0
2010-12-31 11:55:00,6.43,6.43,6.43,6.43,2800.0,6.43,6.43,6.43,6.43,2800.0
2010-12-31 12:00:00,6.43,6.43,6.43,6.43,8400.0,6.43,6.43,6.43,6.43,8400.0
2010-12-31 12:05:00,6.43,6.43,6.43,6.43,800.0,6.43,6.43,6.43,6.43,800.0
2010-12-31 12:10:00,6.43,6.43,6.43,6.43,2000.0,6.43,6.43,6.43,6.43,2000.0
2010-12-31 12:15:00,6.43,6.43,6.43,6.43,400.0,6.43,6.43,6.43,6.43,400.0
2010-12-31 12:20:00,6.43,6.43,6.43,6.43,800.0,6.43,6.43,6.43,6.43,800.0
2010-12-31 12:25:00,6.43,6.43,6.43,6.43,2400.0,6.43,6.43,6.43,6.43,2400.0
2010-12-31 12:30:00,6.43,6.43,6.43,6.43,5600.0,6.43,6.43,6.43,6.43,5600.0
2010-12-31 12:35:00,6.43,6.43,6.43,6.43,2400.0,6.43,6.43,6.43,6.43,2400.0
2010-12-31 12:40:00,6.43,6.43,6.43,6.43,2400.0,6.43,6.43,6.43,6.43,2400.0
2010-12-31 12:45:00,6.43,6.43,6.43,6.43,1600.0,6.43,6.43,6.43,6.43,1600.0
2010-12-31 12:50:00,6.43,6.43,6.42,6.42,2400.0,6.43,6.43,6.42,6.42,2400.0
2010-12-31 12:55:00,6.42,6.43,6.42,6.43,800.0,6.42,6.43,6.42,6.43,800.0
2010-12-31 13:00:00,6.42,6.42,6.42,6.42,400.0,6.42,6.42,6.42,6.42,400.0
2010-12-31 13:05:00,6.42,6.42,6.42,6.42,800.0,6.42,6.42,6.42,6.42,800.0
2010-12-31 13:10:00,6.43,6.43,6.43,6.43,800.0,6.43,6.43,6.43,6.43,800.0
2010-12-31 13:15:00,6.43,6.43,6.42,6.42,4800.0,6.43,6.43,6.42,6.42,4800.0
2010-12-31 13:20:00,6.42,6.42,6.42,6.42,0.0,6.42,6.42,6.42,6.42,0.0
2010-12-31 13:25:00,6.42,6.42,6.42,6.42,1600.0,6.42,6.42,6.42,6.42,1600.0
2010-12-31 13:30:00,6.42,6.42,6.42,6.42,1600.0,6.42,6.42,6.42,6.42,1600.0
2010-12-31 13:35:00,6.42,6.42,6.42,6.42,2400.0,6.42,6.42,6.42,6.42,2400.0
2010-12-31 13:40:00,6.42,6.42,6.41,6.41,5600.0,6.42,6.42,6.41,6.41,5600.0
2010-12-31 13:45:00,6.41,6.41,6.41,6.41,1200.0,6.41,6.41,6.41,6.41,1200.0
2010-12-31 13:50:00,6.41,6.41,6.4,6.4,2800.0,6.41,6.41,6.4,6.4,2800.0
2010-12-31 13:55:00,6.41,6.41,6.4,6.41,3600.0,6.41,6.41,6.4,6.41,3600.0
2010-12-31 14:00:00,6.4,6.4,6.4,6.4,800.0,6.4,6.4,6.4,6.4,800.0
2010-12-31 14:05:00,6.4,6.4,6.4,6.4,6000.0,6.4,6.4,6.4,6.4,6000.0
2010-12-31 14:10:00,6.4,6.4,6.4,6.4,3200.0,6.4,6.4,6.4,6.4,3200.0
2010-12-31 14:15:00,6.4,6.4,6.39,6.39,4800.0,6.4,6.4,6.39,6.39,4800.0
2010-12-31 14:20:00,6.4,6.4,6.39,6.39,4400.0,6.4,6.4,6.39,6.39,4400.0
2010-12-31 14:25:00,6.4,6.4,6.39,6.39,4800.0,6.4,6.4,6.39,6.39,4800.0
2010-12-31 14:30:00,6.4,6.4,6.39,6.39,6400.0,6.4,6.4,6.39,6.39,6400.0
2010-12-31 14:35:00,6.39,6.4,6.39,6.4,6000.0,6.39,6.4,6.39,6.4,6000.0
2010-12-31 14:40:00,6.4,6.4,6.39,6.39,11600.0,6.4,6.4,6.39,6.39,11600.0
2010-12-31 14:45:00,6.39,6.39,6.39,6.39,2800.0,6.39,6.39,6.39,6.39,2800.0
2010-12-31 14:50:00,6.39,6.39,6.38,6.38,7200.0,6.39,6.39,6.38,6.38,7200.0
2010-12-31 14:55:00,6.38,6.39,6.38,6.39,4400.0,6.38,6.39,6.38,6.39,4400.0
2010-12-31 15:00:00,6.39,6.39,6.38,6.39,11200.0,6.39,6.39,6.38,6.39,11200.0
2010-12-31 15:05:00,6.39,6.4,6.39,6.39,2800.0,6.39,6.4,6.39,6.39,2800.0
2010-12-31 15:10:00,6.39,6.4,6.39,6.39,10800.0,6.39,6.4,6.39,6.39,10800.0
2010-12-31 15:15:00,6.39,6.4,6.39,6.39,8800.0,6.39,6.4,6.39,6.39,8800.0
2010-12-31 15:20:00,6.39,6.39,6.39,6.39,9200.0,6.39,6.39,6.39,6.39,9200.0
2010-12-31 15:25:00,6.39,6.39,6.38,6.38,12800.0,6.39,6.39,6.38,6.38,12800.0
2010-12-31 15:30:00,6.39,6.4,6.39,6.39,13600.0,6.39,6.4,6.39,6.39,13600.0
2010-12-31 15:35:00,6.39,6.39,6.38,6.38,10000.0,6.39,6.39,6.38,6.38,10000.0
2010-12-31 15:40:00,6.39,6.39,6.38,6.38,15200.0,6.39,6.39,6.38,6.38,15200.0
2010-12-31 15:45:00,6.38,6.38,6.33,6.33,73200.0,6.38,6.38,6.33,6.33,73200.0
2010-12-31 15:50:00,6.33,6.35,6.33,6.34,57200.0,6.33,6.35,6.33,6.34,57200.0
2010-12-31 15:55:00,6.34,6.34,6.34,6.34,67600.0,6.34,6.34,6.34,6.34,67600.0
2011-01-03 09:30:00,6.39,6.41,6.38,6.38,7200.0,6.39,6.41,6.38,6.38,7200.0
2011-01-03 09:35:00,6.4,6.42,6.39,6.42,1600.0,6.4,6.42,6.39,6.42,1600.0
2011-01-03 09:40:00,6.4,6.42,6.4,6.42,6800.0,6.4,6.42,6.4,6.42,6800.0
2011-01-03 09:45:00,6.42,6.42,6.41,6.41,2000.0,6.42,6.42,6.41,6.41,2000.0
2011-01-03 09:50:00,6.42,6.43,6.42,6.43,7600.0,6.42,6.43,6.42,6.43,7600.0
2011-01-03 09:55:00,6.43,6.45,6.43,6.45,4400.0,6.43,6.45,6.43,6.45,4400.0
2011-01-03 10:00:00,6.45,6.46,6.45,6.46,2800.0,6.45,6.46,6.45,6.46,2800.0
2011-01-03 10:05:00,6.45,6.48,6.45,6.47,13600.0,6.45,6.48,6.45,6.47,13600.0
2011-01-03 10:10:00,6.48,6.49,6.48,6.49,4000.0,6.48,6.49,6.48,6.49,4000.0
2011-01-03 10:15:00,6.49,6.53,6.49,6.53,22400.0,6.49,6.53,6.49,6.53,22400.0
2011-01-03 10:20:00,6.54,6.56,6.54,6.54,23200.0,6.54,6.56,6.54,6.54,23200.0
2011-01-03 10:25:00,6.55,6.55,6.54,6.55,6800.0,6.55,6.55,6.54,6.55,6800.0
2011-01-03 10:30:00,6.55,6.55,6.54,6.55,6800.0,6.55,6.55,6.54,6.55,6800.0
2011-01-03 10:35:00,6.54,6.55,6.52,6.53,14000.0,6.54,6.55,6.52,6.53,14000.0
2011-01-03 10:40:00,6.53,6.54,6.53,6.53,8400.0,6.53,6.54,6.53,6.53,8400.0
2011-01-03 10:45:00,6.52,6.53,6.52,6.53,2800.0,6.52,6.53,6.52,6.53,2800.0
2011-01-03 10:50:00,6.53,6.54,6.53,6.53,6000.0,6.53,6.54,6.53,6.53,6000.0
2011-01-03 10:55:00,6.52,6.52,6.51,6.51,3200.0,6.52,6.52,6.51,6.51,3200.0
2011-01-03 11:00:00,6.51,6.52,6.51,6.52,6400.0,6.51,6.52,6.51,6.52,6400.0
2011-01-03 11:05:00,6.52,6.52,6.52,6.52,3200.0,6.52,6.52,6.52,6.52,3200.0
2011-01-03 11:10:00,6.52,6.52,6.52,6.52,8400.0,6.52,6.52,6.52,6.52,8400.0
2011-01-03 11:15:00,6.52,6.53,6.52,6.53,7200.0,6.52,6.53,6.52,6.53,7200.0
2011-01-03 11:20:00,6.53,6.53,6.53,6.53,6400.0,6.53,6.53,6.53,6.53,6400.0
2011-01-03 11:25:00,6.53,6.53,6.52,6.53,10400.0,6.53,6.53,6.52,6.53,10400.0
2011-01-03 11:30:00,6.53,6.53,6.52,6.52,22000.0,6.53,6.53,6.52,6.52,22000.0
2011-01-03 11:35:00,6.52,6.53,6.52,6.53,23600.0,6.52,6.53,6.52,6.53,23600.0
2011-01-03 11:40:00,6.53,6.53,6.52,6.53,11200.0,6.53,6.53,6.52,6.53,11200.0
2011-01-03 11:45:00,6.52,6.53,6.52,6.53,5200.0,6.52,6.53,6.52,6.53,5200.0
2011-01-03 11:50:00,6.53,6.53,6.52,6.52,8800.0,6.53,6.53,6.52,6.52,8800.0
2011-01-03 11:55:00,6.53,6.53,6.53,6.53,4800.0,6.53,6.53,6.53,6.53,4800.0
2011-01-03 12:00:00,6.53,6.54,6.53,6.54,2800.0,6.53,6.54,6.53,6.54,2800.0
2011-01-03 12:05:00,6.54,6.54,6.54,6.54,2400.0,6.54,6.54,6.54,6.54,2400.0
2011-01-03 12:10:00,6.55,6.55,6.54,6.55,4800.0,6.55,6.55,6.54,6.55,4800.0
2011-01-03 12:15:00,6.55,6.55,6.55,6.55,6000.0,6.55,6.55,6.55,6.55,6000.0
2011-01-03 12:20:00,6.55,6.55,6.55,6.55,4400.0,6.55,6.55,6.55,6.55,4400.0
2011-01-03 12:25:00,6.55,6.56,6.54,6.55,22400.0,6.55,6.56,6.54,6.55,22400.0
2011-01-03 12:30:00,6.55,6.55,6.55,6.55,9600.0,6.55,6.55,6.55,6.55,9600.0
2011-01-03 12:35:00,6.56,6.56,6.55,6.56,2000.0,6.56,6.56,6.55,6.56,2000.0
2011-01-03 12:40:00,6.55,6.56,6.55,6.56,4400.0,6.55,6.56,6.55,6.56,4400.0
2011-01-03 12:45:00,6.56,6.56,6.56,6.56,4000.0,6.56,6.56,6.56,6.56,4000.0
2011-01-03 12:50:00,6.56,6.56,6.55,6.55,1200.0,6.56,6.56,6.55,6.55,1200.0
2011-01-03 12:55:00,6.55,6.56,6.55,6.55,35200.0,6.55,6.56,6.55,6.55,35200.0
2011-01-03 13:00:00,6.55,6.56,6.55,6.55,8000.0,6.55,6.56,6.55,6.55,8000.0
2011-01-03 13:05:00,6.55,6.55,6.55,6.55,400.0,6.55,6.55,6.55,6.55,400.0
2011-01-03 13:10:00,6.55,6.55,6.55,6.55,11200.0,6.55,6.55,6.55,6.55,11200.0
2011-01-03 13:15:00,6.55,6.55,6.54,6.54,3600.0,6.55,6.55,6.54,6.54,3600.0
2011-01-03 13:20:00,6.55,6.55,6.54,6.55,18000.0,6.55,6.55,6.54,6.55,18000.0
2011-01-03 13:25:00,6.55,6.56,6.55,6.56,8000.0,6.55,6.56,6.55,6.56,8000.0
2011-01-03 13:30:00,6.56,6.56,6.56,6.56,4400.0,6.56,6.56,6.56,6.56,4400.0
2011-01-03 13:35:00,6.56,6.56,6.56,6.56,1200.0,6.56,6.56,6.56,6.56,1200.0
2011-01-03 13:40:00,6.56,6.56,6.56,6.56,4800.0,6.56,6.56,6.56,6.56,4800.0
2011-01-03 13:45:00,6.56,6.56,6.56,6.56,800.0,6.56,6.56,6.56,6.56,800.0
2011-01-03 13:50:00,6.56,6.56,6.56,6.56,800.0,6.56,6.56,6.56,6.56,800.0
2011-01-03 13:55:00,6.56,6.56,6.56,6.56,2800.0,6.56,6.56,6.56,6.56,2800.0
2011-01-03 14:00:00,6.56,6.56,6.56,6.56,2000.0,6.56,6.56,6.56,6.56,2000.0
2011-01-03 14:05:00,6.57,6.58,6.56,6.57,8800.0,6.57,6.58,6.56,6.57,8800.0
2011-01-03 14:10:00,6.58,6.58,6.57,6.57,7600.0,6.58,6.58,6.57,6.57,7600.0
2011-01-03 14:15:00,6.57,6.58,6.57,6.57,4800.0,6.57,6.58,6.57,6.57,4800.0
2011-01-03 14:20:00,6.58,6.58,6.58,6.58,2400.0,6.58,6.58,6.58,6.58,2400.0
2011-01-03 14:25:00,6.58,6.58,6.58,6.58,3600.0,6.58,6.58,6.58,6.58,3600.0
2011-01-03 14:30:00,6.57,6.58,6.57,6.58,6400.0,6.57,6.58,6.57,6.58,6400.0
2011-01-03 14:35:00,6.58,6.58,6.58,6.58,4000.0,6.58,6.58,6.58,6.58,4000.0
2011-01-03 14:40:00,6.58,6.59,6.58,6.59,14800.0,6.58,6.59,6.58,6.59,14800.0
2011-01-03 14:45:00,6.59,6.6,6.58,6.59,5600.0,6.59,6.6,6.58,6.59,5600.0
2011-01-03 14:50:00,6.6,6.6,6.59,6.6,4000.0,6.6,6.6,6.59,6.6,4000.0
2011-01-03 14:55:00,6.6,6.61,6.6,6.6,4800.0,6.6,6.61,6.6,6.6,4800.0
2011-01-03 15:00:00,6.6,6.6,6.6,6.6,5600.0,6.6,6.6,6.6,6.6,5600.0
2011-01-03 15:05:00,6.6,6.6,6.6,6.6,6000.0,6.6,6.6,6.6,6.6,6000.0
2011-01-03 15:10:00,6.6,6.63,6.6,6.6,55200.0,6.6,6.63,6.6,6.6,55200.0
2011-01-03 15:15:00,6.61,6.61,6.6,6.61,10000.0,6.61,6.61,6.6,6.61,10000.0
2011-01-03 15:20:00,6.6,6.61,6.6,6.6,26800.0,6.6,6.61,6.6,6.6,26800.0
2011-01-03 15:25:00,6.6,6.62,6.6,6.61,55200.0,6.6,6.62,6.6,6.61,55200.0
2011-01-03 15:30:00,6.61,6.61,6.6,6.61,48000.0,6.61,6.61,6.6,6.61,48000.0
2011-01-03 15:35:00,6.6,6.61,6.6,6.6,14400.0,6.6,6.61,6.6,6.6,14400.0
2011-01-03 15:40:00,6.6,6.61,6.6,6.61,16800.0,6.6,6.61,6.6,6.61,16800.0
2011-01-03 15:45:00,6.61,6.63,6.61,6.62,32400.0,6.61,6.63,6.61,6.62,32400.0
2011-01-03 15:50:00,6.62,6.63,6.61,6.61,29600.0,6.62,6.63,6.61,6.61,29600.0
2011-01-03 15:55:00,6.62,6.62,6.6,6.6,63600.0,6.62,6.62,6.6,6.6,63600.0
2011-01-04 09:30:00,6.63,6.64,6.61,6.63,15200.0,6.63,6.64,6.61,6.63,15200.0
2011-01-04 09:35:00,6.61,6.61,6.6,6.6,3200.0,6.61,6.61,6.6,6.6,3200.0
2011-01-04 09:40:00,6.59,6.59,6.59,6.59,800.0,6.59,6.59,6.59,6.59,800.0
2011-01-04 09:45:00,6.59,6.59,6.58,6.59,24800.0,6.59,6.59,6.58,6.59,24800.0
2011-01-04 09:50:00,6.58,6.59,6.58,6.58,8400.0,6.58,6.59,6.58,6.58,8400.0
2011-01-04 09:55:00,6.58,6.58,6.58,6.58,2800.0,6.58,6.58,6.58,6.58,2800.0
2011-01-04 10:00:00,6.58,6.59,6.58,6.59,26000.0,6.58,6.59,6.58,6.59,26000.0
2011-01-04 10:05:00,6.6,6.61,6.58,6.59,14000.0,6.6,6.61,6.58,6.59,14000.0
2011-01-04 10:10:00,6.58,6.59,6.58,6.58,4000.0,6.58,6.59,6.58,6.58,4000.0
2011-01-04 10:15:00,6.58,6.59,6.58,6.59,3200.0,6.58,6.59,6.58,6.59,3200.0
2011-01-04 10:20:00,6.59,6.6,6.58,6.59,24400.0,6.59,6.6,6.58,6.59,24400.0
2011-01-04 10:25:00,6.59,6.59,6.58,6.58,10400.0,6.59,6.59,6.58,6.58,10400.0
2011-01-04 10:30:00,6.58,6.59,6.58,6.58,4400.0,6.58,6.59,6.58,6.58,4400.0
2011-01-04 10:35:00,6.58,6.58,6.57,6.57,2000.0,6.58,6.58,6.57,6.57,2000.0
2011-01-04 10:40:00,6.57,6.57,6.57,6.57,1600.0,6.57,6.57,6.57,6.57,1600.0
2011-01-04 10:45:00,6.57,6.57,6.56,6.57,7200.0,6.57,6.57,6.56,6.57,7200.0
2011-01-04 10:50:00,6.57,6.57,6.56,6.57,24000.0,6.57,6.57,6.56,6.57,24000.0
2011-01-04 10:55:00,6.57,6.58,6.57,6.58,4000.0,6.57,6.58,6.57,6.58,4000.0
2011-01-04 11:00:00,6.58,6.58,6.57,6.57,2400.0,6.58,6.58,6.57,6.57,2400.0
2011-01-04 11:05:00,6.58,6.58,6.57,6.57,27200.0,6.58,6.58,6.57,6.57,27200.0
2011-01-04 11:10:00,6.56,6.57,6.56,6.57,8000.0,6.56,6.57,6.56,6.57,8000.0
2011-01-04 11:15:00,6.57,6.57,6.57,6.57,1600.0,6.57,6.57,6.57,6.57,1600.0
2011-01-04 11:20:00,6.57,6.57,6.57,6.57,2000.0,6.57,6.57,6.57,6.57,2000.0
2011-01-04 11:25:00,6.57,6.58,6.56,6.57,8400.0,6.57,6.58,6.56,6.57,8400.0
2011-01-04 11:30:00,6.56,6.56,6.56,6.56,20000.0,6.56,6.56,6.56,6.56,20000.0
2011-01-04 11:35:00,6.57,6.57,6.57,6.57,5200.0,6.57,6.57,6.57,6.57,5200.0
2011-01-04 11:40:00,6.57,6.57,6.57,6.57,1200.0,6.57,6.57,6.57,6.57,1200.0
2011-01-04 11:45:00,6.57,6.57,6.57,6.57,6400.0,6.57,6.57,6.57,6.57,6400.0
2011-01-04 11:50:00,6.57,6.58,6.57,6.58,2800.0,6.57,6.58,6.57,6.58,2800.0
2011-01-04 11:55:00,6.58,6.58,6.53,6.53,16000.0,6.58,6.58,6.53,6.53,16000.0
2011-01-04 12:00:00,6.54,6.56,6.54,6.55,16400.0,6.54,6.56,6.54,6.55,16400.0
2011-01-04 12:05:00,6.54,6.55,6.51,6.51,22800.0,6.54,6.55,6.51,6.51,22800.0
2011-01-04 12:10:00,6.51,6.54,6.51,6.54,6000.0,6.51,6.54,6.51,6.54,6000.0
2011-01-04 12:15:00,6.54,6.55,6.54,6.55,8800.0,6.54,6.55,6.54,6.55,8800.0
2011-01-04 12:20:00,6.54,6.55,6.54,6.54,8000.0,6.54,6.55,6.54,6.54,8000.0
2011-01-04 12:25:00,6.55,6.55,6.52,6.53,16400.0,6.55,6.55,6.52,6.53,16400.0
2011-01-04 12:30:00,6.54,6.54,6.54,6.54,40000.0,6.54,6.54,6.54,6.54,40000.0
2011-01-04 12:35:00,6.54,6.55,6.54,6.54,5200.0,6.54,6.55,6.54,6.54,5200.0
2011-01-04 12:40:00,6.54,6.55,6.53,6.54,18400.0,6.54,6.55,6.53,6.54,18400.0
2011-01-04 12:45:00,6.54,6.55,6.54,6.55,14400.0,6.54,6.55,6.54,6.55,14400.0
2011-01-04 12:50:00,6.55,6.57,6.55,6.55,4800.0,6.55,6.57,6.55,6.55,4800.0
2011-01-04 12:55:00,6.56,6.56,6.56,6.56,800.0,6.56,6.56,6.56,6.56,800.0
2011-01-04 13:00:00,6.56,6.56,6.56,6.56,33200.0,6.56,6.56,6.56,6.56,33200.0
2011-01-04 13:05:00,6.56,6.56,6.55,6.55,2800.0,6.56,6.56,6.55,6.55,2800.0
2011-01-04 13:10:00,6.55,6.57,6.55,6.57,3600.0,6.55,6.57,6.55,6.57,3600.0
2011-01-04 13:15:00,6.57,6.58,6.57,6.57,29200.0,6.57,6.58,6.57,6.57,29200.0
2011-01-04 13:20:00,6.58,6.58,6.58,6.58,2000.0,6.58,6.58,6.58,6.58,2000.0
2011-01-04 13:25:00,6.57,6.58,6.57,6.57,2800.0,6.57,6.58,6.57,6.57,2800.0
2011-01-04 13:30:00,6.58,6.58,6.58,6.58,5200.0,6.58,6.58,6.58,6.58,5200.0
2011-01-04 13:35:00,6.57,6.58,6.57,6.58,1600.0,6.57,6.58,6.57,6.58,1600.0
2011-01-04 13:40:00,6.58,6.58,6.57,6.57,4000.0,6.58,6.58,6.57,6.57,4000.0
2011-01-04 13:45:00,6.57,6.57,6.57,6.57,400.0,6.57,6.57,6.57,6.57,400.0
2011-01-04 13:50:00,6.57,6.57,6.56,6.57,1600.0,6.57,6.57,6.56,6.57,1600.0
2011-01-04 13:55:00,6.57,6.57,6.57,6.57,1200.0,6.57,6.57,6.57,6.57,1200.0
2011-01-04 14:00:00,6.57,6.57,6.56,6.56,4800.0,6.57,6.57,6.56,6.56,4800.0
2011-01-04 14:05:00,6.56,6.58,6.56,6.58,8400.0,6.56,6.58,6.56,6.58,8400.0
2011-01-04 14:10:00,6.58,6.59,6.57,6.59,4800.0,6.58,6.59,6.57,6.59,4800.0
2011-01-04 14:15:00,6.58,6.58,6.58,6.58,2400.0,6.58,6.58,6.58,6.58,2400.0
2011-01-04 14:20:00,6.58,6.6,6.58,6.59,5200.0,6.58,6.6,6.58,6.59,5200.0
2011-01-04 14:25:00,6.59,6.6,6.59,6.6,2800.0,6.59,6.6,6.59,6.6,2800.0
2011-01-04 14:30:00,6.59,6.59,6.58,6.58,1200.0,6.59,6.59,6.58,6.58,1200.0
2011-01-04 14:35:00,6.58,6.59,6.57,6.57,4000.0,6.58,6.59,6.57,6.57,4000.0
2011-01-04 14:40:00,6.59,6.6,6.58,6.58,9200.0,6.59,6.6,6.58,6.58,9200.0
2011-01-04 14:45:00,6.58,6.59,6.58,6.59,5200.0,6.58,6.59,6.58,6.59,5200.0
2011-01-04 14:50:00,6.59,6.6,6.59,6.59,7600.0,6.59,6.6,6.59,6.59,7600.0
2011-01-04 14:55:00,6.59,6.59,6.59,6.59,1600.0,6.59,6.59,6.59,6.59,1600.0
2011-01-04 15:00:00,6.59,6.59,6.58,6.58,8400.0,6.59,6.59,6.58,6.58,8400.0
2011-01-04 15:05:00,6.58,6.58,6.57,6.57,8400.0,6.58,6.58,6.57,6.57,8400.0
2011-01-04 15:10:00,6.58,6.58,6.57,6.58,6400.0,6.58,6.58,6.57,6.58,6400.0
2011-01-04 15:15:00,6.58,6.58,6.58,6.58,7200.0,6.58,6.58,6.58,6.58,7200.0
2011-01-04 15:20:00,6.59,6.6,6.59,6.6,6000.0,6.59,6.6,6.59,6.6,6000.0
2011-01-04 15:25:00,6.6,6.6,6.59,6.59,15200.0,6.6,6.6,6.59,6.59,15200.0
2011-01-04 15:30:00,6.59,6.59,6.58,6.59,7600.0,6.59,6.59,6.58,6.59,7600.0
2011-01-04 15:35:00,6.58,6.59,6.58,6.59,16800.0,6.58,6.59,6.58,6.59,16800.0
2011-01-04 15:40:00,6.58,6.59,6.58,6.58,15200.0,6.58,6.59,6.58,6.58,15200.0
2011-01-04 15:45:00,6.58,6.59,6.58,6.58,18000.0,6.58,6.59,6.58,6.58,18000.0
2011-01-04 15:50:00,6.58,6.58,6.58,6.58,212000.0,6.58,6.58,6.58,6.58,212000.0
2011-01-04 15:55:00,6.58,6.58,6.56,6.56,219600.0,6.58,6.58,6.56,6.56,219600.0
2011-01-05 09:30:00,6.54,6.55,6.49,6.5,12000.0,6.54,6.55,6.49,6.5,12000.0
2011-01-05 09:35:00,6.53,6.56,6.52,6.56,11600.0,6.53,6.56,6.52,6.56,11600.0
2011-01-05 09:40:00,6.55,6.56,6.53,6.53,9600.0,6.55,6.56,6.53,6.53,9600.0
2011-01-05 09:45:00,6.53,6.56,6.53,6.53,11600.0,6.53,6.56,6.53,6.53,11600.0
2011-01-05 09:50:00,6.53,6.55,6.53,6.55,2400.0,6.53,6.55,6.53,6.55,2400.0
2011-01-05 09:55:00,6.54,6.54,6.54,6.54,4400.0,6.54,6.54,6.54,6.54,4400.0
2011-01-05 10:00:00,6.55,6.56,6.55,6.56,3200.0,6.55,6.56,6.55,6.56,3200.0
2011-01-05 10:05:00,6.55,6.56,6.55,6.55,24400.0,6.55,6.56,6.55,6.55,24400.0
2011-01-05 10:10:00,6.55,6.56,6.54,6.54,13200.0,6.55,6.56,6.54,6.54,13200.0
2011-01-05 10:15:00,6.54,6.54,6.53,6.53,6400.0,6.54,6.54,6.53,6.53,6400.0
2011-01-05 10:20:00,6.54,6.54,6.52,6.53,12800.0,6.54,6.54,6.52,6.53,12800.0
2011-01-05 10:25:00,6.53,6.53,6.52,6.52,2400.0,6.53,6.53,6.52,6.52,2400.0
2011-01-05 10:30:00,6.52,6.52,6.51,6.52,10400.0,6.52,6.52,6.51,6.52,10400.0
2011-01-05 10:35:00,6.52,6.52,6.51,6.52,6400.0,6.52,6.52,6.51,6.52,6400.0
2011-01-05 10:40:00,6.52,6.52,6.51,6.52,9200.0,6.52,6.52,6.51,6.52,9200.0
2011-01-05 10:45:00,6.51,6.52,6.51,6.52,5600.0,6.51,6.52,6.51,6.52,5600.0
2011-01-05 10:50:00,6.51,6.52,6.51,6.51,1600.0,6.51,6.52,6.51,6.51,1600.0
2011-01-05 10:55:00,6.51,6.51,6.51,6.51,8000.0,6.51,6.51,6.51,6.51,8000.0
2011-01-05 11:00:00,6.52,6.52,6.51,6.51,11600.0,6.52,6.52,6.51,6.51,11600.0
2011-01-05 11:05:00,6.52,6.53,6.52,6.53,7600.0,6.52,6.53,6.52,6.53,7600.0
2011-01-05 11:10:00,6.52,6.53,6.52,6.52,2800.0,6.52,6.53,6.52,6.52,2800.0
2011-01-05 11:15:00,6.52,6.54,6.52,6.54,25600.0,6.52,6.54,6.52,6.54,25600.0
2011-01-05 11:20:00,6.54,6.55,6.54,6.55,7600.0,6.54,6.55,6.54,6.55,7600.0
2011-01-05 11:25:00,6.55,6.55,6.54,6.55,12800.0,6.55,6.55,6.54,6.55,12800.0
2011-01-05 11:30:00,6.54,6.54,6.54,6.54,7200.0,6.54,6.54,6.54,6.54,7200.0
2011-01-05 11:35:00,6.53,6.54,6.53,6.54,6400.0,6.53,6.54,6.53,6.54,6400.0
2011-01-05 11:40:00,6.55,6.55,6.53,6.53,8000.0,6.55,6.55,6.53,6.53,8000.0
2011-01-05 11:45:00,6.54,6.54,6.53,6.53,2000.0,6.54,6.54,6.53,6.53,2000.0
2011-01-05 11:50:00,6.53,6.54,6.53,6.53,36000.0,6.53,6.54,6.53,6.53,36000.0
2011-01-05 11:55:00,6.54,6.55,6.54,6.55,3200.0,6.54,6.55,6.54,6.55,3200.0
2011-01-05 12:00:00,6.55,6.56,6.54,6.55,17600.0,6.55,6.56,6.54,6.55,17600.0
2011-01-05 12:05:00,6.55,6.55,6.53,6.53,18000.0,6.55,6.55,6.53,6.53,18000.0
2011-01-05 12:10:00,6.53,6.54,6.53,6.53,4400.0,6.53,6.54,6.53,6.53,4400.0
2011-01-05 12:15:00,6.53,6.53,6.52,6.53,4800.0,6.53,6.53,6.52,6.53,4800.0
2011-01-05 12:20:00,6.53,6.53,6.53,6.53,2000.0,6.53,6.53,6.53,6.53,2000.0
2011-01-05 12:25:00,6.54,6.54,6.53,6.53,6400.0,6.54,6.54,6.53,6.53,6400.0
2011-01-05 12:30:00,6.53,6.54,6.53,6.54,9200.0,6.53,6.54,6.53,6.54,9200.0
2011-01-05 12:35:00,6.54,6.54,6.53,6.53,7200.0,6.54,6.54,6.53,6.53,7200.0
2011-01-05 12:40:00,6.53,6.53,6.53,6.53,9200.0,6.53,6.53,6.53,6.53,9200.0
2011-01-05 12:45:00,6.53,6.53,6.49,6.49,21200.0,6.53,6.53,6.49,6.49,21200.0
2011-01-05 12:50:00,6.49,6.49,6.47,6.47,18000.0,6.49,6.49,6.47,6.47,18000.0
2011-01-05 12:55:00,6.48,6.49,6.48,6.49,4000.0,6.48,6.49,6.48,6.49,4000.0
2011-01-05 13:00:00,6.49,6.49,6.49,6.49,2400.0,6.49,6.49,6.49,6.49,2400.0
2011-01-05 13:05:00,6.49,6.49,6.49,6.49,3200.0,6.49,6.49,6.49,6.49,3200.0
2011-01-05 13:10:00,6.49,6.5,6.48,6.49,5600.0,6.49,6.5,6.48,6.49,5600.0
2011-01-05 13:15:00,6.49,6.49,6.48,6.48,5200.0,6.49,6.49,6.48,6.48,5200.0
2011-01-05 13:20:00,6.48,6.49,6.48,6.49,4000.0,6.48,6.49,6.48,6.49,4000.0
2011-01-05 13:25:00,6.49,6.5,6.48,6.48,4000.0,6.49,6.5,6.48,6.48,4000.0
2011-01-05 13:30:00,6.49,6.49,6.49,6.49,2400.0,6.49,6.49,6.49,6.49,2400.0
2011-01-05 13:35:00,6.5,6.5,6.49,6.5,23600.0,6.5,6.5,6.49,6.5,23600.0
2011-01-05 13:40:00,6.5,6.5,6.5,6.5,3200.0,6.5,6.5,6.5,6.5,3200.0
2011-01-05 13:45:00,6.5,6.51,6.5,6.5,9200.0,6.5,6.51,6.5,6.5,9200.0
2011-01-05 13:50:00,6.5,6.51,6.5,6.5,10400.0,6.5,6.51,6.5,6.5,10400.0
2011-01-05 13:55:00,6.5,6.5,6.5,6.5,2000.0,6.5,6.5,6.5,6.5,2000.0
2011-01-05 14:00:00,6.5,6.51,6.5,6.51,11600.0,6.5,6.51,6.5,6.51,11600.0
2011-01-05 14:05:00,6.51,6.52,6.5,6.5,48400.0,6.51,6.52,6.5,6.5,48400.0
2011-01-05 14:10:00,6.51,6.51,6.49,6.5,95200.0,6.51,6.51,6.49,6.5,95200.0
2011-01-05 14:15:00,6.5,6.5,6.5,6.5,5600.0,6.5,6.5,6.5,6.5,5600.0
2011-01-05 14:20:00,6.51,6.51,6.5,6.5,68800.0,6.51,6.51,6.5,6.5,68800.0
2011-01-05 14:25:00,6.5,6.51,6.5,6.5,4000.0,6.5,6.51,6.5,6.5,4000.0
2011-01-05 14:30:00,6.51,6.51,6.5,6.5,33600.0,6.51,6.51,6.5,6.5,33600.0
2011-01-05 14:35:00,6.5,6.5,6.5,6.5,44000.0,6.5,6.5,6.5,6.5,44000.0
2011-01-05 14:40:00,6.5,6.51,6.5,6.5,30800.0,6.5,6.51,6.5,6.5,30800.0
2011-01-05 14:45:00,6.5,6.51,6.5,6.5,6800.0,6.5,6.51,6.5,6.5,6800.0
2011-01-05 14:50:00,6.51,6.51,6.5,6.5,4000.0,6.51,6.51,6.5,6.5,4000.0
2011-01-05 14:55:00,6.5,6.51,6.5,6.51,7600.0,6.5,6.51,6.5,6.51,7600.0
2011-01-05 15:00:00,6.51,6.51,6.51,6.51,6800.0,6.51,6.51,6.51,6.51,6800.0
2011-01-05 15:05:00,6.51,6.52,6.51,6.52,4800.0,6.51,6.52,6.51,6.52,4800.0
2011-01-05 15:10:00,6.52,6.52,6.52,6.52,9200.0,6.52,6.52,6.52,6.52,9200.0
2011-01-05 15:15:00,6.52,6.52,6.52,6.52,11600.0,6.52,6.52,6.52,6.52,11600.0
2011-01-05 15:20:00,6.52,6.52,6.51,6.51,8800.0,6.52,6.52,6.51,6.51,8800.0
2011-01-05 15:25:00,6.51,6.51,6.5,6.5,6000.0,6.51,6.51,6.5,6.5,6000.0
2011-01-05 15:30:00,6.5,6.51,6.5,6.5,10400.0,6.5,6.51,6.5,6.5,10400.0
2011-01-05 15:35:00,6.51,6.51,6.51,6.51,5600.0,6.51,6.51,6.51,6.51,5600.0
2011-01-05 15:40:00,6.51,6.51,6.5,6.5,6400.0,6.51,6.51,6.5,6.5,6400.0
2011-01-05 15:45:00,6.5,6.52,6.5,6.52,38800.0,6.5,6.52,6.5,6.52,38800.0
2011-01-05 15:50:00,6.52,6.53,6.52,6.53,28800.0,6.52,6.53,6.52,6.53,28800.0
2011-01-05 15:55:00,6.53,6.53,6.52,6.52,93200.0,6.53,6.53,6.52,6.52,93200.0
2011-01-06 09:30:00,6.68,7.36,6.68,7.14,508400.0,6.68,7.36,6.68,7.14,508400.0
2011-01-06 09:35:00,7.14,7.14,6.99,7.05,244000.0,7.14,7.14,6.99,7.05,244000.0
2011-01-06 09:40:00,7.05,7.07,7.04,7.06,196400.0,7.05,7.07,7.04,7.06,196400.0
2011-01-06 09:45:00,7.06,7.06,7.0,7.01,222400.0,7.06,7.06,7.0,7.01,222400.0
2011-01-06 09:50:00,7.01,7.01,6.97,6.99,133200.0,7.01,7.01,6.97,6.99,133200.0
2011-01-06 09:55:00,6.99,7.01,6.98,6.99,184400.0,6.99,7.01,6.98,6.99,184400.0
2011-01-06 10:00:00,7.0,7.01,7.0,7.0,242400.0,7.0,7.01,7.0,7.0,242400.0
2011-01-06 10:05:00,7.0,7.01,6.99,7.0,68000.0,7.0,7.01,6.99,7.0,68000.0
2011-01-06 10:10:00,7.0,7.06,7.0,7.03,122800.0,7.0,7.06,7.0,7.03,122800.0
2011-01-06 10:15:00,7.03,7.04,7.0,7.01,64000.0,7.03,7.04,7.0,7.01,64000.0
2011-01-06 10:20:00,7.01,7.04,7.01,7.04,112800.0,7.01,7.04,7.01,7.04,112800.0
2011-01-06 10:25:00,7.04,7.04,7.02,7.03,164400.0,7.04,7.04,7.02,7.03,164400.0
2011-01-06 10:30:00,7.03,7.04,6.99,7.0,144800.0,7.03,7.04,6.99,7.0,144800.0
2011-01-06 10:35:00,7.0,7.0,6.98,6.98,54000.0,7.0,7.0,6.98,6.98,54000.0
2011-01-06 10:40:00,6.99,6.99,6.96,6.99,54400.0,6.99,6.99,6.96,6.99,54400.0
2011-01-06 10:45:00,6.99,7.0,6.99,7.0,54400.0,6.99,7.0,6.99,7.0,54400.0
2011-01-06 10:50:00,7.0,7.0,6.98,6.98,33600.0,7.0,7.0,6.98,6.98,33600.0
2011-01-06 10:55:00,6.98,6.98,6.97,6.97,18000.0,6.98,6.98,6.97,6.97,18000.0
2011-01-06 11:00:00,6.97,6.98,6.95,6.95,82400.0,6.97,6.98,6.95,6.95,82400.0
2011-01-06 11:05:00,6.95,6.95,6.94,6.94,51600.0,6.95,6.95,6.94,6.94,51600.0
2011-01-06 11:10:00,6.94,6.99,6.94,6.99,168000.0,6.94,6.99,6.94,6.99,168000.0
2011-01-06 11:15:00,6.99,7.0,6.99,7.0,58800.0,6.99,7.0,6.99,7.0,58800.0
2011-01-06 11:20:00,7.0,7.0,6.97,6.97,65600.0,7.0,7.0,6.97,6.97,65600.0
2011-01-06 11:25:00,6.98,6.98,6.96,6.96,19600.0,6.98,6.98,6.96,6.96,19600.0
2011-01-06 11:30:00,6.96,6.98,6.96,6.97,70800.0,6.96,6.98,6.96,6.97,70800.0
2011-01-06 11:35:00,6.96,6.96,6.93,6.93,60000.0,6.96,6.96,6.93,6.93,60000.0
2011-01-06 11:40:00,6.93,6.93,6.89,6.89,90800.0,6.93,6.93,6.89,6.89,90800.0
2011-01-06 11:45:00,6.91,6.91,6.89,6.9,21200.0,6.91,6.91,6.89,6.9,21200.0
2011-01-06 11:50:00,6.9,6.9,6.89,6.89,7600.0,6.9,6.9,6.89,6.89,7600.0
2011-01-06 11:55:00,6.89,6.92,6.89,6.92,46800.0,6.89,6.92,6.89,6.92,46800.0
2011-01-06 12:00:00,6.92,6.94,6.92,6.94,28400.0,6.92,6.94,6.92,6.94,28400.0
2011-01-06 12:05:00,6.94,6.94,6.92,6.93,38400.0,6.94,6.94,6.92,6.93,38400.0
2011-01-06 12:10:00,6.93,6.93,6.92,6.92,10000.0,6.93,6.93,6.92,6.92,10000.0
2011-01-06 12:15:00,6.92,6.94,6.92,6.93,13600.0,6.92,6.94,6.92,6.93,13600.0
2011-01-06 12:20:00,6.93,6.96,6.93,6.95,34400.0,6.93,6.96,6.93,6.95,34400.0
2011-01-06 12:25:00,6.95,6.95,6.94,6.94,7600.0,6.95,6.95,6.94,6.94,7600.0
2011-01-06 12:30:00,6.94,6.94,6.92,6.93,27600.0,6.94,6.94,6.92,6.93,27600.0
2011-01-06 12:35:00,6.93,6.93,6.93,6.93,8800.0,6.93,6.93,6.93,6.93,8800.0
2011-01-06 12:40:00,6.93,6.95,6.93,6.94,18000.0,6.93,6.95,6.93,6.94,18000.0
2011-01-06 12:45:00,6.93,6.95,6.93,6.95,14000.0,6.93,6.95,6.93,6.95,14000.0
2011-01-06 12:50:00,6.95,6.96,6.95,6.95,20800.0,6.95,6.96,6.95,6.95,20800.0
2011-01-06 12:55:00,6.94,6.96,6.94,6.95,9200.0,6.94,6.96,6.94,6.95,9200.0
2011-01-06 13:00:00,6.95,6.95,6.94,6.95,5200.0,6.95,6.95,6.94,6.95,5200.0
2011-01-06 13:05:00,6.94,6.95,6.94,6.95,14400.0,6.94,6.95,6.94,6.95,14400.0
2011-01-06 13:10:00,6.95,6.95,6.94,6.94,6400.0,6.95,6.95,6.94,6.94,6400.0
2011-01-06 13:15:00,6.93,6.95,6.93,6.94,4400.0,6.93,6.95,6.93,6.94,4400.0
2011-01-06 13:20:00,6.95,6.95,6.94,6.94,25200.0,6.95,6.95,6.94,6.94,25200.0
2011-01-06 13:25:00,6.94,6.95,6.94,6.94,10400.0,6.94,6.95,6.94,6.94,10400.0
2011-01-06 13:30:00,6.94,6.94,6.93,6.93,7600.0,6.94,6.94,6.93,6.93,7600.0
2011-01-06 13:35:00,6.93,6.93,6.92,6.93,27200.0,6.93,6.93,6.92,6.93,27200.0
2011-01-06 13:40:00,6.92,6.93,6.91,6.91,16800.0,6.92,6.93,6.91,6.91,16800.0
2011-01-06 13:45:00,6.91,6.91,6.9,6.9,14800.0,6.91,6.91,6.9,6.9,14800.0
2011-01-06 13:50:00,6.9,6.91,6.89,6.89,37600.0,6.9,6.91,6.89,6.89,37600.0
2011-01-06 13:55:00,6.89,6.9,6.88,6.89,16400.0,6.89,6.9,6.88,6.89,16400.0
2011-01-06 14:00:00,6.89,6.91,6.89,6.89,12800.0,6.89,6.91,6.89,6.89,12800.0
2011-01-06 14:05:00,6.89,6.89,6.89,6.89,8000.0,6.89,6.89,6.89,6.89,8000.0
2011-01-06 14:10:00,6.89,6.89,6.88,6.88,25200.0,6.89,6.89,6.88,6.88,25200.0
2011-01-06 14:15:00,6.88,6.88,6.86,6.87,34800.0,6.88,6.88,6.86,6.87,34800.0
2011-01-06 14:20:00,6.87,6.87,6.86,6.86,14000.0,6.87,6.87,6.86,6.86,14000.0
2011-01-06 14:25:00,6.86,6.89,6.86,6.89,33600.0,6.86,6.89,6.86,6.89,33600.0
2011-01-06 14:30:00,6.88,6.88,6.86,6.86,23600.0,6.88,6.88,6.86,6.86,23600.0
2011-01-06 14:35:00,6.86,6.86,6.85,6.85,14800.0,6.86,6.86,6.85,6.85,14800.0
2011-01-06 14:40:00,6.85,6.85,6.83,6.84,32000.0,6.85,6.85,6.83,6.84,32000.0
2011-01-06 14:45:00,6.84,6.84,6.81,6.82,38800.0,6.84,6.84,6.81,6.82,38800.0
2011-01-06 14:50:00,6.82,6.82,6.79,6.82,40000.0,6.82,6.82,6.79,6.82,40000.0
2011-01-06 14:55:00,6.82,6.84,6.82,6.84,20000.0,6.82,6.84,6.82,6.84,20000.0
2011-01-06 15:00:00,6.84,6.85,6.84,6.85,31200.0,6.84,6.85,6.84,6.85,31200.0
2011-01-06 15:05:00,6.85,6.86,6.84,6.84,36000.0,6.85,6.86,6.84,6.84,36000.0
2011-01-06 15:10:00,6.84,6.84,6.83,6.84,42000.0,6.84,6.84,6.83,6.84,42000.0
2011-01-06 15:15:00,6.84,6.85,6.84,6.85,64000.0,6.84,6.85,6.84,6.85,64000.0
2011-01-06 15:20:00,6.86,6.87,6.85,6.87,48800.0,6.86,6.87,6.85,6.87,48800.0
2011-01-06 15:25:00,6.87,6.88,6.86,6.87,60800.0,6.87,6.88,6.86,6.87,60800.0
2011-01-06 15:30:00,6.87,6.87,6.85,6.85,67200.0,6.87,6.87,6.85,6.85,67200.0
2011-01-06 15:35:00,6.85,6.86,6.84,6.86,91200.0,6.85,6.86,6.84,6.86,91200.0
2011-01-06 15:40:00,6.86,6.87,6.86,6.86,84800.0,6.86,6.87,6.86,6.86,84800.0
2011-01-06 15:45:00,6.86,6.88,6.86,6.88,113200.0,6.86,6.88,6.86,6.88,113200.0
2011-01-06 15:50:00,6.88,6.9,6.88,6.9,139600.0,6.88,6.9,6.88,6.9,139600.0
2011-01-06 15:55:00,6.9,6.9,6.87,6.88,192400.0,6.9,6.9,6.87,6.88,192400.0
2011-01-07 09:30:00,6.91,6.91,6.87,6.87,16400.0,6.91,6.91,6.87,6.87,16400.0
2011-01-07 09:35:00,6.87,6.88,6.86,6.87,14000.0,6.87,6.88,6.86,6.87,14000.0
2011-01-07 09:40:00,6.87,6.87,6.85,6.86,18000.0,6.87,6.87,6.85,6.86,18000.0
2011-01-07 09:45:00,6.86,6.89,6.86,6.87,31600.0,6.86,6.89,6.86,6.87,31600.0
2011-01-07 09:50:00,6.88,6.88,6.87,6.87,6400.0,6.88,6.88,6.87,6.87,6400.0
2011-01-07 09:55:00,6.87,6.88,6.87,6.88,14800.0,6.87,6.88,6.87,6.88,14800.0
2011-01-07 10:00:00,6.89,6.89,6.88,6.89,13200.0,6.89,6.89,6.88,6.89,13200.0
2011-01-07 10:05:00,6.88,6.9,6.88,6.9,6400.0,6.88,6.9,6.88,6.9,6400.0
2011-01-07 10:10:00,6.9,6.91,6.9,6.91,10000.0,6.9,6.91,6.9,6.91,10000.0
2011-01-07 10:15:00,6.91,6.93,6.91,6.92,13600.0,6.91,6.93,6.91,6.92,13600.0
2011-01-07 10:20:00,6.92,6.92,6.9,6.91,14000.0,6.92,6.92,6.9,6.91,14000.0
2011-01-07 10:25:00,6.91,6.91,6.9,6.91,16000.0,6.91,6.91,6.9,6.91,16000.0
2011-01-07 10:30:00,6.92,6.93,6.92,6.93,5200.0,6.92,6.93,6.92,6.93,5200.0
2011-01-07 10:35:00,6.93,6.93,6.92,6.93,8400.0,6.93,6.93,6.92,6.93,8400.0
2011-01-07 10:40:00,6.93,6.94,6.93,6.94,10000.0,6.93,6.94,6.93,6.94,10000.0
2011-01-07 10:45:00,6.93,6.93,6.92,6.93,30400.0,6.93,6.93,6.92,6.93,30400.0
2011-01-07 10:50:00,6.93,6.93,6.92,6.93,21200.0,6.93,6.93,6.92,6.93,21200.0
2011-01-07 10:55:00,6.93,6.94,6.93,6.94,6800.0,6.93,6.94,6.93,6.94,6800.0
2011-01-07 11:00:00,6.94,6.96,6.94,6.96,10000.0,6.94,6.96,6.94,6.96,10000.0
2011-01-07 11:05:00,6.96,6.97,6.95,6.95,22800.0,6.96,6.97,6.95,6.95,22800.0
2011-01-07 11:10:00,6.96,6.97,6.96,6.97,10000.0,6.96,6.97,6.96,6.97,10000.0
2011-01-07 11:15:00,6.97,6.98,6.97,6.98,18000.0,6.97,6.98,6.97,6.98,18000.0
2011-01-07 11:20:00,6.98,6.98,6.96,6.96,14400.0,6.98,6.98,6.96,6.96,14400.0
2011-01-07 11:25:00,6.96,6.98,6.96,6.97,19200.0,6.96,6.98,6.96,6.97,19200.0
2011-01-07 11:30:00,6.98,6.98,6.96,6.96,23600.0,6.98,6.98,6.96,6.96,23600.0
2011-01-07 11:35:00,6.96,6.96,6.93,6.94,23600.0,6.96,6.96,6.93,6.94,23600.0
2011-01-07 11:40:00,6.95,6.95,6.94,6.95,18400.0,6.95,6.95,6.94,6.95,18400.0
2011-01-07 11:45:00,6.95,6.95,6.93,6.95,17600.0,6.95,6.95,6.93,6.95,17600.0
2011-01-07 11:50:00,6.95,6.95,6.93,6.95,12800.0,6.95,6.95,6.93,6.95,12800.0
2011-01-07 11:55:00,6.94,6.94,6.93,6.94,6800.0,6.94,6.94,6.93,6.94,6800.0
2011-01-07 12:00:00,6.94,6.94,6.93,6.94,5200.0,6.94,6.94,6.93,6.94,5200.0
2011-01-07 12:05:00,6.94,6.94,6.92,6.93,12800.0,6.94,6.94,6.92,6.93,12800.0
2011-01-07 12:10:00,6.93,6.93,6.92,6.93,2800.0,6.93,6.93,6.92,6.93,2800.0
2011-01-07 12:15:00,6.93,6.95,6.93,6.94,5600.0,6.93,6.95,6.93,6.94,5600.0
2011-01-07 12:20:00,6.94,6.95,6.94,6.94,10800.0,6.94,6.95,6.94,6.94,10800.0
2011-01-07 12:25:00,6.94,6.94,6.9,6.9,16000.0,6.94,6.94,6.9,6.9,16000.0
2011-01-07 12:30:00,6.9,6.9,6.88,6.89,30800.0,6.9,6.9,6.88,6.89,30800.0
2011-01-07 12:35:00,6.89,6.89,6.88,6.88,10400.0,6.89,6.89,6.88,6.88,10400.0
2011-01-07 12:40:00,6.88,6.89,6.88,6.89,13600.0,6.88,6.89,6.88,6.89,13600.0
2011-01-07 12:45:00,6.89,6.89,6.87,6.87,22800.0,6.89,6.89,6.87,6.87,22800.0
2011-01-07 12:50:00,6.87,6.88,6.83,6.83,12400.0,6.87,6.88,6.83,6.83,12400.0
2011-01-07 12:55:00,6.86,6.86,6.85,6.85,7200.0,6.86,6.86,6.85,6.85,7200.0
2011-01-07 13:00:00,6.85,6.85,6.84,6.84,10800.0,6.85,6.85,6.84,6.84,10800.0
2011-01-07 13:05:00,6.84,6.84,6.83,6.83,9600.0,6.84,6.84,6.83,6.83,9600.0
2011-01-07 13:10:00,6.83,6.84,6.83,6.84,8800.0,6.83,6.84,6.83,6.84,8800.0
2011-01-07 13:15:00,6.84,6.87,6.84,6.87,11200.0,6.84,6.87,6.84,6.87,11200.0
2011-01-07 13:20:00,6.87,6.87,6.87,6.87,1600.0,6.87,6.87,6.87,6.87,1600.0
2011-01-07 13:25:00,6.88,6.88,6.85,6.87,7200.0,6.88,6.88,6.85,6.87,7200.0
2011-01-07 13:30:00,6.87,6.88,6.86,6.88,7600.0,6.87,6.88,6.86,6.88,7600.0
2011-01-07 13:35:00,6.88,6.89,6.88,6.89,4800.0,6.88,6.89,6.88,6.89,4800.0
2011-01-07 13:40:00,6.89,6.89,6.87,6.88,5200.0,6.89,6.89,6.87,6.88,5200.0
2011-01-07 13:45:00,6.88,6.88,6.88,6.88,6000.0,6.88,6.88,6.88,6.88,6000.0
2011-01-07 13:50:00,6.88,6.88,6.87,6.87,2000.0,6.88,6.88,6.87,6.87,2000.0
2011-01-07 13:55:00,6.87,6.87,6.86,6.86,8400.0,6.87,6.87,6.86,6.86,8400.0
2011-01-07 14:00:00,6.86,6.88,6.86,6.87,6400.0,6.86,6.88,6.86,6.87,6400.0
2011-01-07 14:05:00,6.87,6.87,6.87,6.87,1200.0,6.87,6.87,6.87,6.87,1200.0
2011-01-07 14:10:00,6.87,6.87,6.86,6.87,7200.0,6.87,6.87,6.86,6.87,7200.0
2011-01-07 14:15:00,6.88,6.88,6.87,6.87,7200.0,6.88,6.88,6.87,6.87,7200.0
2011-01-07 14:20:00,6.87,6.88,6.87,6.88,3200.0,6.87,6.88,6.87,6.88,3200.0
2011-01-07 14:25:00,6.88,6.88,6.87,6.88,2800.0,6.88,6.88,6.87,6.88,2800.0
2011-01-07 14:30:00,6.88,6.88,6.87,6.87,4800.0,6.88,6.88,6.87,6.87,4800.0
2011-01-07 14:35:00,6.87,6.89,6.87,6.89,5600.0,6.87,6.89,6.87,6.89,5600.0
2011-01-07 14:40:00,6.88,6.88,6.87,6.88,9600.0,6.88,6.88,6.87,6.88,9600.0
2011-01-07 14:45:00,6.88,6.9,6.88,6.9,4400.0,6.88,6.9,6.88,6.9,4400.0
2011-01-07 14:50:00,6.9,6.91,6.9,6.9,8000.0,6.9,6.91,6.9,6.9,8000.0
2011-01-07 14:55:00,6.89,6.9,6.89,6.9,7600.0,6.89,6.9,6.89,6.9,7600.0
2011-01-07 15:00:00,6.9,6.9,6.89,6.89,6000.0,6.9,6.9,6.89,6.89,6000.0
2011-01-07 15:05:00,6.89,6.91,6.89,6.91,6000.0,6.89,6.91,6.89,6.91,6000.0
2011-01-07 15:10:00,6.91,6.91,6.9,6.9,6800.0,6.91,6.91,6.9,6.9,6800.0
2011-01-07 15:15:00,6.9,6.92,6.9,6.92,8000.0,6.9,6.92,6.9,6.92,8000.0
2011-01-07 15:20:00,6.93,6.93,6.91,6.92,13600.0,6.93,6.93,6.91,6.92,13600.0
2011-01-07 15:25:00,6.92,6.92,6.91,6.91,15600.0,6.92,6.92,6.91,6.91,15600.0
2011-01-07 15:30:00,6.91,6.92,6.91,6.91,27600.0,6.91,6.92,6.91,6.91,27600.0
2011-01-07 15:35:00,6.92,6.93,6.9,6.92,41200.0,6.92,6.93,6.9,6.92,41200.0
2011-01-07 15:40:00,6.92,6.93,6.91,6.92,40400.0,6.92,6.93,6.91,6.92,40400.0
2011-01-07 15:45:00,6.93,6.94,6.92,6.93,38800.0,6.93,6.94,6.92,6.93,38800.0
2011-01-07 15:50:00,6.93,6.95,6.93,6.95,70400.0,6.93,6.95,6.93,6.95,70400.0
2011-01-07 15:55:00,6.95,6.95,6.93,6.93,61600.0,6.95,6.95,6.93,6.93,61600.0
2011-01-10 09:30:00,6.93,6.93,6.85,6.87,12800.0,6.93,6.93,6.85,6.87,12800.0
2011-01-10 09:35:00,6.88,6.9,6.87,6.9,4000.0,6.88,6.9,6.87,6.9,4000.0
2011-01-10 09:40:00,6.91,6.92,6.9,6.92,2400.0,6.91,6.92,6.9,6.92,2400.0
2011-01-10 09:45:00,6.93,6.95,6.93,6.94,4800.0,6.93,6.95,6.93,6.94,4800.0
2011-01-10 09:50:00,6.93,6.94,6.92,6.94,25600.0,6.93,6.94,6.92,6.94,25600.0
2011-01-10 09:55:00,6.93,6.94,6.92,6.93,8400.0,6.93,6.94,6.92,6.93,8400.0
2011-01-10 10:00:00,6.93,6.94,6.92,6.94,9200.0,6.93,6.94,6.92,6.94,9200.0
2011-01-10 10:05:00,6.94,6.94,6.93,6.94,3200.0,6.94,6.94,6.93,6.94,3200.0
2011-01-10 10:10:00,6.95,6.98,6.95,6.98,8800.0,6.95,6.98,6.95,6.98,8800.0
2011-01-10 10:15:00,6.97,6.97,6.95,6.95,3200.0,6.97,6.97,6.95,6.95,3200.0
2011-01-10 10:20:00,6.95,6.95,6.93,6.93,6400.0,6.95,6.95,6.93,6.93,6400.0
2011-01-10 10:25:00,6.95,6.98,6.95,6.96,17200.0,6.95,6.98,6.95,6.96,17200.0
2011-01-10 10:30:00,6.96,6.97,6.95,6.97,8400.0,6.96,6.97,6.95,6.97,8400.0
2011-01-10 10:35:00,6.96,6.96,6.93,6.95,7600.0,6.96,6.96,6.93,6.95,7600.0
2011-01-10 10:40:00,6.95,6.96,6.93,6.93,8800.0,6.95,6.96,6.93,6.93,8800.0
2011-01-10 10:45:00,6.93,6.93,6.93,6.93,1600.0,6.93,6.93,6.93,6.93,1600.0
2011-01-10 10:50:00,6.93,6.93,6.92,6.92,4400.0,6.93,6.93,6.92,6.92,4400.0
2011-01-10 10:55:00,6.91,6.91,6.88,6.9,13600.0,6.91,6.91,6.88,6.9,13600.0
2011-01-10 11:00:00,6.9,6.92,6.89,6.9,10000.0,6.9,6.92,6.89,6.9,10000.0
2011-01-10 11:05:00,6.9,6.91,6.89,6.91,6000.0,6.9,6.91,6.89,6.91,6000.0
2011-01-10 11:10:00,6.9,6.93,6.9,6.91,8000.0,6.9,6.93,6.9,6.91,8000.0
2011-01-10 11:15:00,6.92,6.93,6.9,6.91,6800.0,6.92,6.93,6.9,6.91,6800.0
2011-01-10 11:20:00,6.91,6.92,6.91,6.91,6400.0,6.91,6.92,6.91,6.91,6400.0
2011-01-10 11:25:00,6.92,6.94,6.92,6.94,4000.0,6.92,6.94,6.92,6.94,4000.0
2011-01-10 11:30:00,6.95,6.95,6.94,6.95,6800.0,6.95,6.95,6.94,6.95,6800.0
2011-01-10 11:35:00,6.95,6.96,6.95,6.96,4800.0,6.95,6.96,6.95,6.96,4800.0
2011-01-10 11:40:00,6.96,6.96,6.94,6.96,3200.0,6.96,6.96,6.94,6.96,3200.0
2011-01-10 11:45:00,6.96,6.96,6.95,6.95,3600.0,6.96,6.96,6.95,6.95,3600.0
2011-01-10 11:50:00,6.95,6.97,6.95,6.97,4800.0,6.95,6.97,6.95,6.97,4800.0
2011-01-10 11:55:00,6.97,6.97,6.97,6.97,5200.0,6.97,6.97,6.97,6.97,5200.0
2011-01-10 12:00:00,6.97,6.98,6.97,6.97,5200.0,6.97,6.98,6.97,6.97,5200.0
2011-01-10 12:05:00,6.97,6.99,6.97,6.99,5600.0,6.97,6.99,6.97,6.99,5600.0
2011-01-10 12:10:00,6.98,6.99,6.97,6.97,5200.0,6.98,6.99,6.97,6.97,5200.0
2011-01-10 12:15:00,6.97,6.97,6.95,6.96,16800.0,6.97,6.97,6.95,6.96,16800.0
2011-01-10 12:20:00,6.95,6.97,6.95,6.97,6400.0,6.95,6.97,6.95,6.97,6400.0
2011-01-10 12:25:00,6.97,6.98,6.97,6.98,4400.0,6.97,6.98,6.97,6.98,4400.0
2011-01-10 12:30:00,6.97,6.97,6.95,6.95,6400.0,6.97,6.97,6.95,6.95,6400.0
2011-01-10 12:35:00,6.96,6.97,6.95,6.97,8800.0,6.96,6.97,6.95,6.97,8800.0
2011-01-10 12:40:00,6.96,6.99,6.96,6.98,7600.0,6.96,6.99,6.96,6.98,7600.0
2011-01-10 12:45:00,6.97,6.98,6.97,6.98,3600.0,6.97,6.98,6.97,6.98,3600.0
2011-01-10 12:50:00,6.97,6.98,6.97,6.98,4400.0,6.97,6.98,6.97,6.98,4400.0
2011-01-10 12:55:00,6.98,6.98,6.97,6.98,5200.0,6.98,6.98,6.97,6.98,5200.0
2011-01-10 13:00:00,6.97,6.98,6.96,6.96,3200.0,6.97,6.98,6.96,6.96,3200.0
2011-01-10 13:05:00,6.97,6.98,6.97,6.97,2800.0,6.97,6.98,6.97,6.97,2800.0
2011-01-10 13:10:00,6.97,6.98,6.97,6.97,3200.0,6.97,6.98,6.97,6.97,3200.0
2011-01-10 13:15:00,6.98,6.98,6.98,6.98,5200.0,6.98,6.98,6.98,6.98,5200.0
2011-01-10 13:20:00,6.97,6.97,6.96,6.96,2400.0,6.97,6.97,6.96,6.96,2400.0
2011-01-10 13:25:00,6.96,6.99,6.96,6.99,8000.0,6.96,6.99,6.96,6.99,8000.0
2011-01-10 13:30:00,6.99,7.0,6.99,7.0,2800.0,6.99,7.0,6.99,7.0,2800.0
2011-01-10 13:35:00,7.0,7.0,6.99,6.99,2000.0,7.0,7.0,6.99,6.99,2000.0
2011-01-10 13:40:00,7.0,7.0,6.99,6.99,2000.0,7.0,7.0,6.99,6.99,2000.0
2011-01-10 13:45:00,7.0,7.0,6.99,7.0,4400.0,7.0,7.0,6.99,7.0,4400.0
2011-01-10 13:50:00,7.01,7.01,7.0,7.01,3200.0,7.01,7.01,7.0,7.01,3200.0
2011-01-10 13:55:00,7.01,7.02,7.01,7.01,3600.0,7.01,7.02,7.01,7.01,3600.0
2011-01-10 14:00:00,7.01,7.02,6.99,6.99,8000.0,7.01,7.02,6.99,6.99,8000.0
2011-01-10 14:05:00,6.99,6.99,6.98,6.98,4800.0,6.99,6.99,6.98,6.98,4800.0
2011-01-10 14:10:00,6.98,7.01,6.98,7.01,11200.0,6.98,7.01,6.98,7.01,11200.0
2011-01-10 14:15:00,7.0,7.0,6.99,6.99,4400.0,7.0,7.0,6.99,6.99,4400.0
2011-01-10 14:20:00,6.98,7.0,6.98,6.99,3200.0,6.98,7.0,6.98,6.99,3200.0
2011-01-10 14:25:00,7.0,7.01,6.99,7.0,6400.0,7.0,7.01,6.99,7.0,6400.0
2011-01-10 14:30:00,7.0,7.01,7.0,7.01,7200.0,7.0,7.01,7.0,7.01,7200.0
2011-01-10 14:35:00,7.0,7.01,7.0,7.0,2400.0,7.0,7.01,7.0,7.0,2400.0
2011-01-10 14:40:00,7.0,7.0,6.99,6.99,7600.0,7.0,7.0,6.99,6.99,7600.0
2011-01-10 14:45:00,6.99,7.0,6.99,6.99,6400.0,6.99,7.0,6.99,6.99,6400.0
2011-01-10 14:50:00,6.99,6.99,6.99,6.99,2000.0,6.99,6.99,6.99,6.99,2000.0
2011-01-10 14:55:00,6.99,6.99,6.98,6.98,7200.0,6.99,6.99,6.98,6.98,7200.0
2011-01-10 15:00:00,6.98,6.98,6.97,6.97,9600.0,6.98,6.98,6.97,6.97,9600.0
2011-01-10 15:05:00,6.97,6.99,6.97,6.99,14000.0,6.97,6.99,6.97,6.99,14000.0
2011-01-10 15:10:00,6.99,6.99,6.97,6.97,13200.0,6.99,6.99,6.97,6.97,13200.0
2011-01-10 15:15:00,6.98,6.98,6.97,6.97,12000.0,6.98,6.98,6.97,6.97,12000.0
2011-01-10 15:20:00,6.97,6.98,6.97,6.98,11600.0,6.97,6.98,6.97,6.98,11600.0
2011-01-10 15:25:00,6.98,7.0,6.98,7.0,14800.0,6.98,7.0,6.98,7.0,14800.0
2011-01-10 15:30:00,7.0,7.0,6.98,6.98,11200.0,7.0,7.0,6.98,6.98,11200.0
2011-01-10 15:35:00,6.98,6.98,6.97,6.98,8800.0,6.98,6.98,6.97,6.98,8800.0
2011-01-10 15:40:00,6.98,6.98,6.97,6.97,15600.0,6.98,6.98,6.97,6.97,15600.0
2011-01-10 15:45:00,6.97,6.97,6.95,6.95,28000.0,6.97,6.97,6.95,6.95,28000.0
2011-01-10 15:50:00,6.96,6.96,6.95,6.95,24400.0,6.96,6.96,6.95,6.95,24400.0
2011-01-10 15:55:00,6.95,6.95,6.95,6.95,64800.0,6.95,6.95,6.95,6.95,64800.0
2011-01-11 09:30:00,6.96,6.97,6.93,6.96,40400.0,6.96,6.97,6.93,6.96,40400.0
2011-01-11 09:35:00,6.98,6.98,6.97,6.97,4400.0,6.98,6.98,6.97,6.97,4400.0
2011-01-11 09:40:00,6.97,6.98,6.96,6.98,3200.0,6.97,6.98,6.96,6.98,3200.0
2011-01-11 09:45:00,6.97,6.97,6.96,6.97,8800.0,6.97,6.97,6.96,6.97,8800.0
2011-01-11 09:50:00,6.97,6.97,6.96,6.96,3600.0,6.97,6.97,6.96,6.96,3600.0
2011-01-11 09:55:00,6.97,6.97,6.96,6.96,2800.0,6.97,6.97,6.96,6.96,2800.0
2011-01-11 10:00:00,6.96,6.98,6.96,6.98,11600.0,6.96,6.98,6.96,6.98,11600.0
2011-01-11 10:05:00,6.97,6.98,6.97,6.97,10400.0,6.97,6.98,6.97,6.97,10400.0
2011-01-11 10:10:00,6.97,6.98,6.97,6.98,4000.0,6.97,6.98,6.97,6.98,4000.0
2011-01-11 10:15:00,6.97,6.98,6.97,6.97,3600.0,6.97,6.98,6.97,6.97,3600.0
2011-01-11 10:20:00,6.98,6.98,6.97,6.97,32400.0,6.98,6.98,6.97,6.97,32400.0
2011-01-11 10:25:00,6.97,6.99,6.97,6.98,11600.0,6.97,6.99,6.97,6.98,11600.0
2011-01-11 10:30:00,6.98,6.99,6.98,6.98,6400.0,6.98,6.99,6.98,6.98,6400.0
2011-01-11 10:35:00,6.99,6.99,6.98,6.99,6400.0,6.99,6.99,6.98,6.99,6400.0
2011-01-11 10:40:00,7.0,7.0,6.99,7.0,13600.0,7.0,7.0,6.99,7.0,13600.0
2011-01-11 10:45:00,6.98,6.99,6.98,6.98,5600.0,6.98,6.99,6.98,6.98,5600.0
2011-01-11 10:50:00,6.98,6.99,6.98,6.99,2400.0,6.98,6.99,6.98,6.99,2400.0
2011-01-11 10:55:00,6.99,6.99,6.98,6.98,800.0,6.99,6.99,6.98,6.98,800.0
2011-01-11 11:00:00,6.99,7.0,6.99,7.0,12000.0,6.99,7.0,6.99,7.0,12000.0
2011-01-11 11:05:00,7.0,7.01,7.0,7.0,6000.0,7.0,7.01,7.0,7.0,6000.0
2011-01-11 11:10:00,7.0,7.01,6.99,7.0,8000.0,7.0,7.01,6.99,7.0,8000.0
2011-01-11 11:15:00,7.01,7.01,7.0,7.01,3600.0,7.01,7.01,7.0,7.01,3600.0
2011-01-11 11:20:00,7.0,7.0,7.0,7.0,800.0,7.0,7.0,7.0,7.0,800.0
2011-01-11 11:25:00,7.0,7.0,7.0,7.0,800.0,7.0,7.0,7.0,7.0,800.0
2011-01-11 11:30:00,7.0,7.0,7.0,7.0,3600.0,7.0,7.0,7.0,7.0,3600.0
2011-01-11 11:35:00,7.0,7.0,6.99,6.99,2400.0,7.0,7.0,6.99,6.99,2400.0
2011-01-11 11:40:00,7.0,7.0,6.99,6.99,4800.0,7.0,7.0,6.99,6.99,4800.0
2011-01-11 11:45:00,6.99,7.0,6.99,7.0,4800.0,6.99,7.0,6.99,7.0,4800.0
2011-01-11 11:50:00,7.0,7.0,7.0,7.0,6000.0,7.0,7.0,7.0,7.0,6000.0
2011-01-11 11:55:00,7.0,7.0,6.99,6.99,3200.0,7.0,7.0,6.99,6.99,3200.0
2011-01-11 12:00:00,6.99,6.99,6.98,6.99,5600.0,6.99,6.99,6.98,6.99,5600.0
2011-01-11 12:05:00,6.99,6.99,6.99,6.99,2400.0,6.99,6.99,6.99,6.99,2400.0
2011-01-11 12:10:00,6.99,6.99,6.99,6.99,400.0,6.99,6.99,6.99,6.99,400.0
2011-01-11 12:15:00,6.99,7.0,6.99,6.99,5200.0,6.99,7.0,6.99,6.99,5200.0
2011-01-11 12:20:00,6.99,6.99,6.99,6.99,2400.0,6.99,6.99,6.99,6.99,2400.0
2011-01-11 12:25:00,6.99,7.0,6.99,6.99,5200.0,6.99,7.0,6.99,6.99,5200.0
2011-01-11 12:30:00,6.99,6.99,6.99,6.99,2800.0,6.99,6.99,6.99,6.99,2800.0
2011-01-11 12:35:00,6.99,6.99,6.98,6.99,10400.0,6.99,6.99,6.98,6.99,10400.0
2011-01-11 12:40:00,6.98,6.99,6.98,6.99,6000.0,6.98,6.99,6.98,6.99,6000.0
2011-01-11 12:45:00,6.99,6.99,6.98,6.98,6400.0,6.99,6.99,6.98,6.98,6400.0
2011-01-11 12:50:00,6.98,6.99,6.98,6.98,6000.0,6.98,6.99,6.98,6.98,6000.0
2011-01-11 12:55:00,6.98,6.98,6.98,6.98,3200.0,6.98,6.98,6.98,6.98,3200.0
2011-01-11 13:00:00,6.98,6.99,6.98,6.98,7200.0,6.98,6.99,6.98,6.98,7200.0
2011-01-11 13:05:00,6.98,6.98,6.97,6.97,2800.0,6.98,6.98,6.97,6.97,2800.0
2011-01-11 13:10:00,6.97,6.97,6.94,6.95,12000.0,6.97,6.97,6.94,6.95,12000.0
2011-01-11 13:15:00,6.95,6.95,6.95,6.95,1600.0,6.95,6.95,6.95,6.95,1600.0
2011-01-11 13:20:00,6.95,6.95,6.95,6.95,7600.0,6.95,6.95,6.95,6.95,7600.0
2011-01-11 13:25:00,6.96,6.96,6.93,6.95,22400.0,6.96,6.96,6.93,6.95,22400.0
2011-01-11 13:30:00,6.95,6.96,6.95,6.96,10000.0,6.95,6.96,6.95,6.96,10000.0
2011-01-11 13:35:00,6.95,6.96,6.95,6.95,2800.0,6.95,6.96,6.95,6.95,2800.0
2011-01-11 13:40:00,6.95,6.95,6.95,6.95,800.0,6.95,6.95,6.95,6.95,800.0
2011-01-11 13:45:00,6.95,6.96,6.95,6.96,4400.0,6.95,6.96,6.95,6.96,4400.0
2011-01-11 13:50:00,6.95,6.95,6.95,6.95,10800.0,6.95,6.95,6.95,6.95,10800.0
2011-01-11 13:55:00,6.95,6.95,6.93,6.94,13600.0,6.95,6.95,6.93,6.94,13600.0
2011-01-11 14:00:00,6.94,6.94,6.92,6.92,5600.0,6.94,6.94,6.92,6.92,5600.0
2011-01-11 14:05:00,6.93,6.93,6.93,6.93,2400.0,6.93,6.93,6.93,6.93,2400.0
2011-01-11 14:10:00,6.92,6.93,6.92,6.93,4000.0,6.92,6.93,6.92,6.93,4000.0
2011-01-11 14:15:00,6.93,6.93,6.92,6.93,5200.0,6.93,6.93,6.92,6.93,5200.0
2011-01-11 14:20:00,6.93,6.93,6.92,6.92,3600.0,6.93,6.93,6.92,6.92,3600.0
2011-01-11 14:25:00,6.92,6.93,6.92,6.93,6000.0,6.92,6.93,6.92,6.93,6000.0
2011-01-11 14:30:00,6.93,6.94,6.93,6.94,7200.0,6.93,6.94,6.93,6.94,7200.0
2011-01-11 14:35:00,6.94,6.95,6.94,6.95,8800.0,6.94,6.95,6.94,6.95,8800.0
2011-01-11 14:40:00,6.95,6.95,6.94,6.94,5600.0,6.95,6.95,6.94,6.94,5600.0
2011-01-11 14:45:00,6.94,6.94,6.93,6.93,10400.0,6.94,6.94,6.93,6.93,10400.0
2011-01-11 14:50:00,6.94,6.94,6.92,6.93,9600.0,6.94,6.94,6.92,6.93,9600.0
2011-01-11 14:55:00,6.92,6.94,6.92,6.94,12000.0,6.92,6.94,6.92,6.94,12000.0
2011-01-11 15:00:00,6.94,6.94,6.93,6.93,14000.0,6.94,6.94,6.93,6.93,14000.0
2011-01-11 15:05:00,6.93,6.95,6.93,6.94,8800.0,6.93,6.95,6.93,6.94,8800.0
2011-01-11 15:10:00,6.93,6.93,6.93,6.93,1600.0,6.93,6.93,6.93,6.93,1600.0
2011-01-11 15:15:00,6.93,6.93,6.93,6.93,3600.0,6.93,6.93,6.93,6.93,3600.0
2011-01-11 15:20:00,6.93,6.93,6.92,6.93,4800.0,6.93,6.93,6.92,6.93,4800.0
2011-01-11 15:25:00,6.93,6.93,6.92,6.93,14000.0,6.93,6.93,6.92,6.93,14000.0
2011-01-11 15:30:00,6.93,6.93,6.92,6.92,10400.0,6.93,6.93,6.92,6.92,10400.0
2011-01-11 15:35:00,6.92,6.93,6.92,6.92,11600.0,6.92,6.93,6.92,6.92,11600.0
2011-01-11 15:40:00,6.92,6.92,6.9,6.92,56000.0,6.92,6.92,6.9,6.92,56000.0
2011-01-11 15:45:00,6.92,6.93,6.92,6.93,21600.0,6.92,6.93,6.92,6.93,21600.0
2011-01-11 15:50:00,6.93,6.94,6.93,6.93,21600.0,6.93,6.94,6.93,6.93,21600.0
2011-01-11 15:55:00,6.93,6.95,6.93,6.94,52400.0,6.93,6.95,6.93,6.94,52400.0
2011-01-12 09:30:00,6.98,6.98,6.94,6.96,14000.0,6.98,6.98,6.94,6.96,14000.0
2011-01-12 09:35:00,6.96,6.96,6.96,6.96,1600.0,6.96,6.96,6.96,6.96,1600.0
2011-01-12 09:40:00,6.95,6.95,6.94,6.94,2000.0,6.95,6.95,6.94,6.94,2000.0
2011-01-12 09:45:00,6.93,6.93,6.93,6.93,4800.0,6.93,6.93,6.93,6.93,4800.0
2011-01-12 09:50:00,6.93,6.94,6.93,6.93,4400.0,6.93,6.94,6.93,6.93,4400.0
2011-01-12 09:55:00,6.93,6.94,6.92,6.93,12800.0,6.93,6.94,6.92,6.93,12800.0
2011-01-12 10:00:00,6.93,6.93,6.92,6.92,4400.0,6.93,6.93,6.92,6.92,4400.0
2011-01-12 10:05:00,6.92,6.93,6.92,6.93,6000.0,6.92,6.93,6.92,6.93,6000.0
2011-01-12 10:10:00,6.93,6.93,6.93,6.93,1600.0,6.93,6.93,6.93,6.93,1600.0
2011-01-12 10:15:00,6.93,6.94,6.93,6.94,6400.0,6.93,6.94,6.93,6.94,6400.0
2011-01-12 10:20:00,6.94,6.94,6.94,6.94,4000.0,6.94,6.94,6.94,6.94,4000.0
2011-01-12 10:25:00,6.94,6.94,6.94,6.94,1200.0,6.94,6.94,6.94,6.94,1200.0
2011-01-12 10:30:00,6.94,6.94,6.93,6.93,2800.0,6.94,6.94,6.93,6.93,2800.0
2011-01-12 10:35:00,6.94,6.94,6.93,6.93,5600.0,6.94,6.94,6.93,6.93,5600.0
2011-01-12 10:40:00,6.93,6.93,6.93,6.93,2800.0,6.93,6.93,6.93,6.93,2800.0
2011-01-12 10:45:00,6.94,6.94,6.93,6.94,5200.0,6.94,6.94,6.93,6.94,5200.0
2011-01-12 10:50:00,6.93,6.94,6.93,6.94,1200.0,6.93,6.94,6.93,6.94,1200.0
2011-01-12 10:55:00,6.94,6.94,6.93,6.93,12400.0,6.94,6.94,6.93,6.93,12400.0
2011-01-12 11:00:00,6.94,6.94,6.93,6.93,7200.0,6.94,6.94,6.93,6.93,7200.0
2011-01-12 11:05:00,6.94,6.95,6.93,6.94,12000.0,6.94,6.95,6.93,6.94,12000.0
2011-01-12 11:10:00,6.94,6.94,6.93,6.94,14400.0,6.94,6.94,6.93,6.94,14400.0
2011-01-12 11:15:00,6.95,6.95,6.94,6.94,5200.0,6.95,6.95,6.94,6.94,5200.0
2011-01-12 11:20:00,6.94,6.94,6.93,6.94,7200.0,6.94,6.94,6.93,6.94,7200.0
2011-01-12 11:25:00,6.94,6.95,6.94,6.95,7200.0,6.94,6.95,6.94,6.95,7200.0
2011-01-12 11:30:00,6.93,6.94,6.93,6.93,7200.0,6.93,6.94,6.93,6.93,7200.0
2011-01-12 11:35:00,6.94,6.94,6.93,6.93,7600.0,6.94,6.94,6.93,6.93,7600.0
2011-01-12 11:40:00,6.94,6.94,6.94,6.94,1200.0,6.94,6.94,6.94,6.94,1200.0
2011-01-12 11:45:00,6.94,6.94,6.94,6.94,4000.0,6.94,6.94,6.94,6.94,4000.0
2011-01-12 11:50:00,6.94,6.94,6.93,6.94,7200.0,6.94,6.94,6.93,6.94,7200.0
2011-01-12 11:55:00,6.94,6.94,6.94,6.94,3600.0,6.94,6.94,6.94,6.94,3600.0
2011-01-12 12:00:00,6.94,6.94,6.94,6.94,1200.0,6.94,6.94,6.94,6.94,1200.0
2011-01-12 12:05:00,6.94,6.94,6.94,6.94,1600.0,6.94,6.94,6.94,6.94,1600.0
2011-01-12 12:10:00,6.93,6.93,6.93,6.93,1200.0,6.93,6.93,6.93,6.93,1200.0
2011-01-12 12:15:00,6.93,6.94,6.93,6.93,5600.0,6.93,6.94,6.93,6.93,5600.0
2011-01-12 12:20:00,6.94,6.94,6.93,6.93,8400.0,6.94,6.94,6.93,6.93,8400.0
2011-01-12 12:25:00,6.93,6.94,6.93,6.94,4000.0,6.93,6.94,6.93,6.94,4000.0
2011-01-12 12:30:00,6.94,6.94,6.93,6.94,4000.0,6.94,6.94,6.93,6.94,4000.0
2011-01-12 12:35:00,6.94,6.94,6.93,6.94,4800.0,6.94,6.94,6.93,6.94,4800.0
2011-01-12 12:40:00,6.93,6.94,6.93,6.94,4800.0,6.93,6.94,6.93,6.94,4800.0
2011-01-12 12:45:00,6.94,6.94,6.94,6.94,800.0,6.94,6.94,6.94,6.94,800.0
2011-01-12 12:50:00,6.94,6.94,6.93,6.93,6800.0,6.94,6.94,6.93,6.93,6800.0
2011-01-12 12:55:00,6.94,6.94,6.93,6.94,9600.0,6.94,6.94,6.93,6.94,9600.0
2011-01-12 13:00:00,6.94,6.94,6.93,6.93,30400.0,6.94,6.94,6.93,6.93,30400.0
2011-01-12 13:05:00,6.93,6.94,6.93,6.93,14800.0,6.93,6.94,6.93,6.93,14800.0
2011-01-12 13:10:00,6.93,6.93,6.93,6.93,3600.0,6.93,6.93,6.93,6.93,3600.0
2011-01-12 13:15:00,6.92,6.92,6.92,6.92,5200.0,6.92,6.92,6.92,6.92,5200.0
2011-01-12 13:20:00,6.92,6.92,6.92,6.92,5600.0,6.92,6.92,6.92,6.92,5600.0
2011-01-12 13:25:00,6.92,6.92,6.9,6.91,15600.0,6.92,6.92,6.9,6.91,15600.0
2011-01-12 13:30:00,6.91,6.91,6.91,6.91,400.0,6.91,6.91,6.91,6.91,400.0
2011-01-12 13:35:00,6.91,6.92,6.91,6.92,2400.0,6.91,6.92,6.91,6.92,2400.0
2011-01-12 13:40:00,6.92,6.92,6.91,6.91,2000.0,6.92,6.92,6.91,6.91,2000.0
2011-01-12 13:45:00,6.92,6.92,6.91,6.91,6000.0,6.92,6.92,6.91,6.91,6000.0
2011-01-12 13:50:00,6.92,6.92,6.91,6.91,13200.0,6.92,6.92,6.91,6.91,13200.0
2011-01-12 13:55:00,6.91,6.91,6.91,6.91,2800.0,6.91,6.91,6.91,6.91,2800.0
2011-01-12 14:00:00,6.9,6.91,6.9,6.91,26800.0,6.9,6.91,6.9,6.91,26800.0
2011-01-12 14:05:00,6.9,6.9,6.89,6.9,5600.0,6.9,6.9,6.89,6.9,5600.0
2011-01-12 14:10:00,6.89,6.9,6.89,6.9,2400.0,6.89,6.9,6.89,6.9,2400.0
2011-01-12 14:15:00,6.91,6.91,6.9,6.9,3600.0,6.91,6.91,6.9,6.9,3600.0
2011-01-12 14:20:00,6.9,6.9,6.9,6.9,2000.0,6.9,6.9,6.9,6.9,2000.0
2011-01-12 14:25:00,6.9,6.9,6.89,6.9,9600.0,6.9,6.9,6.89,6.9,9600.0
2011-01-12 14:30:00,6.9,6.9,6.89,6.89,2000.0,6.9,6.9,6.89,6.89,2000.0
2011-01-12 14:35:00,6.9,6.9,6.9,6.9,5200.0,6.9,6.9,6.9,6.9,5200.0
2011-01-12 14:40:00,6.9,6.91,6.9,6.91,10400.0,6.9,6.91,6.9,6.91,10400.0
2011-01-12 14:45:00,6.91,6.91,6.9,6.9,7200.0,6.91,6.91,6.9,6.9,7200.0
2011-01-12 14:50:00,6.9,6.9,6.9,6.9,5600.0,6.9,6.9,6.9,6.9,5600.0
2011-01-12 14:55:00,6.9,6.91,6.9,6.9,2400.0,6.9,6.91,6.9,6.9,2400.0
2011-01-12 15:00:00,6.9,6.91,6.9,6.9,15600.0,6.9,6.91,6.9,6.9,15600.0
2011-01-12 15:05:00,6.9,6.91,6.9,6.9,12400.0,6.9,6.91,6.9,6.9,12400.0
2011-01-12 15:10:00,6.9,6.9,6.89,6.89,10000.0,6.9,6.9,6.89,6.89,10000.0
2011-01-12 15:15:00,6.88,6.89,6.86,6.88,28800.0,6.88,6.89,6.86,6.88,28800.0
2011-01-12 15:20:00,6.88,6.88,6.87,6.88,9200.0,6.88,6.88,6.87,6.88,9200.0
2011-01-12 15:25:00,6.88,6.88,6.87,6.87,7600.0,6.88,6.88,6.87,6.87,7600.0
2011-01-12 15:30:00,6.88,6.88,6.87,6.88,10400.0,6.88,6.88,6.87,6.88,10400.0
2011-01-12 15:35:00,6.87,6.87,6.87,6.87,13200.0,6.87,6.87,6.87,6.87,13200.0
2011-01-12 15:40:00,6.87,6.88,6.86,6.88,15600.0,6.87,6.88,6.86,6.88,15600.0
2011-01-12 15:45:00,6.88,6.89,6.87,6.89,20800.0,6.88,6.89,6.87,6.89,20800.0
2011-01-12 15:50:00,6.89,6.89,6.88,6.88,10800.0,6.89,6.89,6.88,6.88,10800.0
2011-01-12 15:55:00,6.88,6.89,6.88,6.89,29200.0,6.88,6.89,6.88,6.89,29200.0
2011-01-13 09:30:00,6.9,6.9,6.89,6.89,3200.0,6.9,6.9,6.89,6.89,3200.0
2011-01-13 09:35:00,6.9,6.9,6.9,6.9,1600.0,6.9,6.9,6.9,6.9,1600.0
2011-01-13 09:40:00,6.9,6.9,6.89,6.9,2800.0,6.9,6.9,6.89,6.9,2800.0
2011-01-13 09:45:00,6.9,6.9,6.89,6.89,2800.0,6.9,6.9,6.89,6.89,2800.0
2011-01-13 09:50:00,6.9,6.9,6.9,6.9,3600.0,6.9,6.9,6.9,6.9,3600.0
2011-01-13 09:55:00,6.9,6.9,6.88,6.89,10800.0,6.9,6.9,6.88,6.89,10800.0
2011-01-13 10:00:00,6.89,6.89,6.87,6.87,11600.0,6.89,6.89,6.87,6.87,11600.0
2011-01-13 10:05:00,6.87,6.89,6.87,6.89,6000.0,6.87,6.89,6.87,6.89,6000.0
2011-01-13 10:10:00,6.88,6.9,6.88,6.9,18400.0,6.88,6.9,6.88,6.9,18400.0
2011-01-13 10:15:00,6.9,6.91,6.89,6.9,120400.0,6.9,6.91,6.89,6.9,120400.0
2011-01-13 10:20:00,6.9,6.9,6.89,6.9,16800.0,6.9,6.9,6.89,6.9,16800.0
2011-01-13 10:25:00,6.9,6.9,6.89,6.9,10000.0,6.9,6.9,6.89,6.9,10000.0
2011-01-13 10:30:00,6.9,6.9,6.88,6.89,15200.0,6.9,6.9,6.88,6.89,15200.0
2011-01-13 10:35:00,6.89,6.89,6.89,6.89,28000.0,6.89,6.89,6.89,6.89,28000.0
2011-01-13 10:40:00,6.89,6.9,6.89,6.9,19600.0,6.89,6.9,6.89,6.9,19600.0
2011-01-13 10:45:00,6.9,6.9,6.9,6.9,7600.0,6.9,6.9,6.9,6.9,7600.0
2011-01-13 10:50:00,6.9,6.9,6.9,6.9,4000.0,6.9,6.9,6.9,6.9,4000.0
2011-01-13 10:55:00,6.9,6.9,6.9,6.9,33200.0,6.9,6.9,6.9,6.9,33200.0
2011-01-13 11:00:00,6.9,6.91,6.89,6.9,134800.0,6.9,6.91,6.89,6.9,134800.0
2011-01-13 11:05:00,6.9,6.92,6.9,6.91,30800.0,6.9,6.92,6.9,6.91,30800.0
2011-01-13 11:10:00,6.92,6.92,6.91,6.92,44800.0,6.92,6.92,6.91,6.92,44800.0
2011-01-13 11:15:00,6.92,6.92,6.92,6.92,3200.0,6.92,6.92,6.92,6.92,3200.0
2011-01-13 11:20:00,6.92,6.92,6.92,6.92,8000.0,6.92,6.92,6.92,6.92,8000.0
2011-01-13 11:25:00,6.92,6.92,6.91,6.91,10400.0,6.92,6.92,6.91,6.91,10400.0
2011-01-13 11:30:00,6.91,6.92,6.91,6.91,14000.0,6.91,6.92,6.91,6.91,14000.0
2011-01-13 11:35:00,6.92,6.92,6.92,6.92,8800.0,6.92,6.92,6.92,6.92,8800.0
2011-01-13 11:40:00,6.92,6.93,6.92,6.93,5600.0,6.92,6.93,6.92,6.93,5600.0
2011-01-13 11:45:00,6.93,6.93,6.93,6.93,8000.0,6.93,6.93,6.93,6.93,8000.0
2011-01-13 11:50:00,6.93,6.93,6.93,6.93,18400.0,6.93,6.93,6.93,6.93,18400.0
2011-01-13 11:55:00,6.93,6.94,6.93,6.94,11200.0,6.93,6.94,6.93,6.94,11200.0
2011-01-13 12:00:00,6.94,6.95,6.94,6.95,17200.0,6.94,6.95,6.94,6.95,17200.0
2011-01-13 12:05:00,6.95,6.96,6.95,6.95,8800.0,6.95,6.96,6.95,6.95,8800.0
2011-01-13 12:10:00,6.95,6.95,6.95,6.95,11200.0,6.95,6.95,6.95,6.95,11200.0
2011-01-13 12:15:00,6.94,6.95,6.94,6.95,1600.0,6.94,6.95,6.94,6.95,1600.0
2011-01-13 12:20:00,6.94,6.94,6.93,6.93,16000.0,6.94,6.94,6.93,6.93,16000.0
2011-01-13 12:25:00,6.93,6.93,6.92,6.92,12800.0,6.93,6.93,6.92,6.92,12800.0
2011-01-13 12:30:00,6.92,6.93,6.92,6.93,6800.0,6.92,6.93,6.92,6.93,6800.0
2011-01-13 12:35:00,6.93,6.93,6.92,6.93,4400.0,6.93,6.93,6.92,6.93,4400.0
2011-01-13 12:40:00,6.93,6.93,6.92,6.93,8000.0,6.93,6.93,6.92,6.93,8000.0
2011-01-13 12:45:00,6.93,6.93,6.93,6.93,3600.0,6.93,6.93,6.93,6.93,3600.0
2011-01-13 12:50:00,6.93,6.93,6.93,6.93,800.0,6.93,6.93,6.93,6.93,800.0
2011-01-13 12:55:00,6.94,6.94,6.93,6.93,19200.0,6.94,6.94,6.93,6.93,19200.0
2011-01-13 13:00:00,6.93,6.93,6.92,6.92,8000.0,6.93,6.93,6.92,6.92,8000.0
2011-01-13 13:05:00,6.93,6.93,6.93,6.93,2800.0,6.93,6.93,6.93,6.93,2800.0
2011-01-13 13:10:00,6.93,6.96,6.93,6.96,6400.0,6.93,6.96,6.93,6.96,6400.0
2011-01-13 13:15:00,6.96,6.97,6.96,6.97,12000.0,6.96,6.97,6.96,6.97,12000.0
2011-01-13 13:20:00,6.97,6.97,6.97,6.97,7200.0,6.97,6.97,6.97,6.97,7200.0
2011-01-13 13:25:00,6.97,6.98,6.97,6.98,16400.0,6.97,6.98,6.97,6.98,16400.0
2011-01-13 13:30:00,6.98,6.98,6.98,6.98,3200.0,6.98,6.98,6.98,6.98,3200.0
2011-01-13 13:35:00,6.98,6.98,6.97,6.97,11600.0,6.98,6.98,6.97,6.97,11600.0
2011-01-13 13:40:00,6.97,6.98,6.97,6.98,4000.0,6.97,6.98,6.97,6.98,4000.0
2011-01-13 13:45:00,6.97,7.0,6.97,7.0,6400.0,6.97,7.0,6.97,7.0,6400.0
2011-01-13 13:50:00,7.0,7.0,6.99,6.99,13600.0,7.0,7.0,6.99,6.99,13600.0
2011-01-13 13:55:00,6.99,6.99,6.97,6.97,10400.0,6.99,6.99,6.97,6.97,10400.0
2011-01-13 14:00:00,6.97,6.98,6.97,6.98,2400.0,6.97,6.98,6.97,6.98,2400.0
2011-01-13 14:05:00,6.98,6.98,6.98,6.98,4800.0,6.98,6.98,6.98,6.98,4800.0
2011-01-13 14:10:00,6.98,6.98,6.95,6.95,17600.0,6.98,6.98,6.95,6.95,17600.0
2011-01-13 14:15:00,6.96,6.96,6.96,6.96,11200.0,6.96,6.96,6.96,6.96,11200.0
2011-01-13 14:20:00,6.96,6.96,6.96,6.96,7600.0,6.96,6.96,6.96,6.96,7600.0
2011-01-13 14:25:00,6.96,6.97,6.96,6.97,22800.0,6.96,6.97,6.96,6.97,22800.0
2011-01-13 14:30:00,6.97,6.97,6.97,6.97,9600.0,6.97,6.97,6.97,6.97,9600.0
2011-01-13 14:35:00,6.97,6.98,6.97,6.98,4000.0,6.97,6.98,6.97,6.98,4000.0
2011-01-13 14:40:00,6.98,6.98,6.98,6.98,15200.0,6.98,6.98,6.98,6.98,15200.0
2011-01-13 14:45:00,6.98,6.98,6.98,6.98,3600.0,6.98,6.98,6.98,6.98,3600.0
2011-01-13 14:50:00,6.98,6.99,6.97,6.97,20000.0,6.98,6.99,6.97,6.97,20000.0
2011-01-13 14:55:00,6.97,6.98,6.97,6.97,12400.0,6.97,6.98,6.97,6.97,12400.0
2011-01-13 15:00:00,6.98,6.99,6.97,6.98,9600.0,6.98,6.99,6.97,6.98,9600.0
2011-01-13 15:05:00,6.99,6.99,6.99,6.99,13200.0,6.99,6.99,6.99,6.99,13200.0
2011-01-13 15:10:00,6.99,6.99,6.97,6.97,19200.0,6.99,6.99,6.97,6.97,19200.0
2011-01-13 15:15:00,6.97,6.98,6.97,6.98,15600.0,6.97,6.98,6.97,6.98,15600.0
2011-01-13 15:20:00,6.98,6.99,6.98,6.98,29600.0,6.98,6.99,6.98,6.98,29600.0
2011-01-13 15:25:00,6.98,6.98,6.97,6.98,19200.0,6.98,6.98,6.97,6.98,19200.0
2011-01-13 15:30:00,6.98,6.98,6.96,6.97,32000.0,6.98,6.98,6.96,6.97,32000.0
2011-01-13 15:35:00,6.96,6.97,6.96,6.97,25200.0,6.96,6.97,6.96,6.97,25200.0
2011-01-13 15:40:00,6.96,6.98,6.96,6.98,21600.0,6.96,6.98,6.96,6.98,21600.0
2011-01-13 15:45:00,6.98,6.99,6.97,6.97,43200.0,6.98,6.99,6.97,6.97,43200.0
2011-01-13 15:50:00,6.97,6.97,6.95,6.95,117600.0,6.97,6.97,6.95,6.95,117600.0
2011-01-13 15:55:00,6.95,6.97,6.95,6.97,138000.0,6.95,6.97,6.95,6.97,138000.0
2011-01-14 09:30:00,6.96,6.98,6.93,6.97,32800.0,6.96,6.98,6.93,6.97,32800.0
2011-01-14 09:35:00,6.97,7.01,6.97,7.0,40400.0,6.97,7.01,6.97,7.0,40400.0
2011-01-14 09:40:00,6.99,6.99,6.95,6.96,22000.0,6.99,6.99,6.95,6.96,22000.0
2011-01-14 09:45:00,6.96,6.98,6.96,6.96,40000.0,6.96,6.98,6.96,6.96,40000.0
2011-01-14 09:50:00,6.97,6.97,6.96,6.97,28400.0,6.97,6.97,6.96,6.97,28400.0
2011-01-14 09:55:00,6.96,6.97,6.96,6.96,30400.0,6.96,6.97,6.96,6.96,30400.0
2011-01-14 10:00:00,6.97,6.97,6.96,6.97,64800.0,6.97,6.97,6.96,6.97,64800.0
2011-01-14 10:05:00,6.97,6.97,6.95,6.95,43600.0,6.97,6.97,6.95,6.95,43600.0
2011-01-14 10:10:00,6.95,6.96,6.94,6.95,455200.0,6.95,6.96,6.94,6.95,455200.0
2011-01-14 10:15:00,6.95,6.96,6.94,6.95,71200.0,6.95,6.96,6.94,6.95,71200.0
2011-01-14 10:20:00,6.95,6.95,6.95,6.95,117200.0,6.95,6.95,6.95,6.95,117200.0
2011-01-14 10:25:00,6.95,6.95,6.95,6.95,27200.0,6.95,6.95,6.95,6.95,27200.0
2011-01-14 10:30:00,6.95,6.96,6.95,6.96,28400.0,6.95,6.96,6.95,6.96,28400.0
2011-01-14 10:35:00,6.96,6.97,6.96,6.97,929200.0,6.96,6.97,6.96,6.97,929200.0
2011-01-14 10:40:00,6.97,6.98,6.96,6.97,31600.0,6.97,6.98,6.96,6.97,31600.0
2011-01-14 10:45:00,6.98,7.01,6.98,6.99,52800.0,6.98,7.01,6.98,6.99,52800.0
2011-01-14 10:50:00,6.99,7.01,6.99,7.0,27600.0,6.99,7.01,6.99,7.0,27600.0
2011-01-14 10:55:00,7.0,7.01,6.99,7.0,35200.0,7.0,7.01,6.99,7.0,35200.0
2011-01-14 11:00:00,7.0,7.0,7.0,7.0,18800.0,7.0,7.0,7.0,7.0,18800.0
2011-01-14 11:05:00,7.0,7.0,6.99,6.99,66800.0,7.0,7.0,6.99,6.99,66800.0
2011-01-14 11:10:00,6.99,7.0,6.99,6.99,30000.0,6.99,7.0,6.99,6.99,30000.0
2011-01-14 11:15:00,6.99,7.0,6.97,6.97,62800.0,6.99,7.0,6.97,6.97,62800.0
2011-01-14 11:20:00,6.97,6.98,6.97,6.98,16400.0,6.97,6.98,6.97,6.98,16400.0
2011-01-14 11:25:00,6.98,6.98,6.98,6.98,24800.0,6.98,6.98,6.98,6.98,24800.0
2011-01-14 11:30:00,6.98,6.98,6.97,6.98,16800.0,6.98,6.98,6.97,6.98,16800.0
2011-01-14 11:35:00,6.98,6.99,6.97,6.98,28000.0,6.98,6.99,6.97,6.98,28000.0
2011-01-14 11:40:00,6.98,6.99,6.98,6.98,17200.0,6.98,6.99,6.98,6.98,17200.0
2011-01-14 11:45:00,6.98,6.98,6.98,6.98,41600.0,6.98,6.98,6.98,6.98,41600.0
2011-01-14 11:50:00,6.98,6.98,6.98,6.98,33600.0,6.98,6.98,6.98,6.98,33600.0
2011-01-14 11:55:00,6.98,6.98,6.97,6.98,38000.0,6.98,6.98,6.97,6.98,38000.0
2011-01-14 12:00:00,6.97,6.98,6.96,6.98,20000.0,6.97,6.98,6.96,6.98,20000.0
2011-01-14 12:05:00,6.98,6.98,6.97,6.98,16000.0,6.98,6.98,6.97,6.98,16000.0
2011-01-14 12:10:00,6.98,6.99,6.98,6.99,23200.0,6.98,6.99,6.98,6.99,23200.0
2011-01-14 12:15:00,6.99,6.99,6.98,6.98,19200.0,6.99,6.99,6.98,6.98,19200.0
2011-01-14 12:20:00,6.98,6.98,6.97,6.98,77600.0,6.98,6.98,6.97,6.98,77600.0
2011-01-14 12:25:00,6.98,6.98,6.97,6.98,26000.0,6.98,6.98,6.97,6.98,26000.0
2011-01-14 12:30:00,6.98,6.99,6.98,6.99,48400.0,6.98,6.99,6.98,6.99,48400.0
2011-01-14 12:35:00,6.99,6.99,6.99,6.99,24800.0,6.99,6.99,6.99,6.99,24800.0
2011-01-14 12:40:00,6.99,6.99,6.97,6.98,47600.0,6.99,6.99,6.97,6.98,47600.0
2011-01-14 12:45:00,6.98,6.98,6.97,6.98,118000.0,6.98,6.98,6.97,6.98,118000.0
2011-01-14 12:50:00,6.97,6.98,6.97,6.98,27200.0,6.97,6.98,6.97,6.98,27200.0
2011-01-14 12:55:00,6.98,6.98,6.97,6.97,30800.0,6.98,6.98,6.97,6.97,30800.0
2011-01-14 13:00:00,6.98,6.99,6.98,6.99,30000.0,6.98,6.99,6.98,6.99,30000.0
2011-01-14 13:05:00,6.99,7.0,6.99,7.0,25600.0,6.99,7.0,6.99,7.0,25600.0
2011-01-14 13:10:00,7.0,7.0,6.98,6.98,93200.0,7.0,7.0,6.98,6.98,93200.0
2011-01-14 13:15:00,6.98,6.99,6.96,6.96,53200.0,6.98,6.99,6.96,6.96,53200.0
2011-01-14 13:20:00,6.97,6.99,6.96,6.99,76000.0,6.97,6.99,6.96,6.99,76000.0
2011-01-14 13:25:00,6.98,6.99,6.98,6.98,64400.0,6.98,6.99,6.98,6.98,64400.0
2011-01-14 13:30:00,6.99,6.99,6.98,6.98,27200.0,6.99,6.99,6.98,6.98,27200.0
2011-01-14 13:35:00,6.99,6.99,6.98,6.98,68400.0,6.99,6.99,6.98,6.98,68400.0
2011-01-14 13:40:00,6.98,6.98,6.98,6.98,18000.0,6.98,6.98,6.98,6.98,18000.0
2011-01-14 13:45:00,6.98,6.98,6.98,6.98,17200.0,6.98,6.98,6.98,6.98,17200.0
2011-01-14 13:50:00,6.98,6.99,6.98,6.98,41200.0,6.98,6.99,6.98,6.98,41200.0
2011-01-14 13:55:00,6.98,6.98,6.97,6.98,63200.0,6.98,6.98,6.97,6.98,63200.0
2011-01-14 14:00:00,6.98,6.98,6.98,6.98,34000.0,6.98,6.98,6.98,6.98,34000.0
2011-01-14 14:05:00,6.98,7.01,6.98,7.01,49600.0,6.98,7.01,6.98,7.01,49600.0
2011-01-14 14:10:00,7.01,7.03,7.01,7.03,34000.0,7.01,7.03,7.01,7.03,34000.0
2011-01-14 14:15:00,7.03,7.05,7.03,7.05,60000.0,7.03,7.05,7.03,7.05,60000.0
2011-01-14 14:20:00,7.05,7.08,7.05,7.08,39600.0,7.05,7.08,7.05,7.08,39600.0
2011-01-14 14:25:00,7.09,7.13,7.09,7.13,58400.0,7.09,7.13,7.09,7.13,58400.0
2011-01-14 14:30:00,7.13,7.17,7.13,7.17,67200.0,7.13,7.17,7.13,7.17,67200.0
2011-01-14 14:35:00,7.17,7.2,7.17,7.19,63200.0,7.17,7.2,7.17,7.19,63200.0
2011-01-14 14:40:00,7.19,7.21,7.17,7.21,47600.0,7.19,7.21,7.17,7.21,47600.0
2011-01-14 14:45:00,7.21,7.22,7.19,7.22,53200.0,7.21,7.22,7.19,7.22,53200.0
2011-01-14 14:50:00,7.22,7.23,7.2,7.21,75600.0,7.22,7.23,7.2,7.21,75600.0
2011-01-14 14:55:00,7.21,7.26,7.19,7.19,79600.0,7.21,7.26,7.19,7.19,79600.0
2011-01-14 15:00:00,7.19,7.22,7.18,7.21,32800.0,7.19,7.22,7.18,7.21,32800.0
2011-01-14 15:05:00,7.21,7.22,7.21,7.21,39200.0,7.21,7.22,7.21,7.21,39200.0
2011-01-14 15:10:00,7.21,7.22,7.2,7.22,26400.0,7.21,7.22,7.2,7.22,26400.0
2011-01-14 15:15:00,7.22,7.23,7.22,7.23,24000.0,7.22,7.23,7.22,7.23,24000.0
2011-01-14 15:20:00,7.22,7.25,7.22,7.23,56800.0,7.22,7.25,7.22,7.23,56800.0
2011-01-14 15:25:00,7.24,7.25,7.22,7.25,70800.0,7.24,7.25,7.22,7.25,70800.0
2011-01-14 15:30:00,7.25,7.29,7.25,7.28,104000.0,7.25,7.29,7.25,7.28,104000.0
2011-01-14 15:35:00,7.28,7.31,7.28,7.31,65600.0,7.28,7.31,7.28,7.31,65600.0
2011-01-14 15:40:00,7.31,7.31,7.29,7.31,71600.0,7.31,7.31,7.29,7.31,71600.0
2011-01-14 15:45:00,7.31,7.32,7.3,7.32,105200.0,7.31,7.32,7.3,7.32,105200.0
2011-01-14 15:50:00,7.32,7.35,7.29,7.3,159200.0,7.32,7.35,7.29,7.3,159200.0
2011-01-14 15:55:00,7.31,7.31,7.28,7.28,188000.0,7.31,7.31,7.28,7.28,188000.0
2011-01-18 09:30:00,7.11,7.11,7.01,7.06,96400.0,7.11,7.11,7.01,7.06,96400.0
2011-01-18 09:35:00,7.06,7.17,7.05,7.15,50000.0,7.06,7.17,7.05,7.15,50000.0
2011-01-18 09:40:00,7.15,7.15,7.13,7.15,34400.0,7.15,7.15,7.13,7.15,34400.0
2011-01-18 09:45:00,7.16,7.17,7.14,7.17,30000.0,7.16,7.17,7.14,7.17,30000.0
2011-01-18 09:50:00,7.17,7.19,7.15,7.18,56400.0,7.17,7.19,7.15,7.18,56400.0
2011-01-18 09:55:00,7.18,7.19,7.17,7.18,33200.0,7.18,7.19,7.17,7.18,33200.0
2011-01-18 10:00:00,7.17,7.18,7.16,7.18,24800.0,7.17,7.18,7.16,7.18,24800.0
2011-01-18 10:05:00,7.17,7.19,7.16,7.17,60000.0,7.17,7.19,7.16,7.17,60000.0
2011-01-18 10:10:00,7.18,7.18,7.17,7.18,24400.0,7.18,7.18,7.17,7.18,24400.0
2011-01-18 10:15:00,7.18,7.18,7.17,7.17,37200.0,7.18,7.18,7.17,7.17,37200.0
2011-01-18 10:20:00,7.18,7.18,7.17,7.18,21200.0,7.18,7.18,7.17,7.18,21200.0
2011-01-18 10:25:00,7.18,7.19,7.17,7.19,54400.0,7.18,7.19,7.17,7.19,54400.0
2011-01-18 10:30:00,7.18,7.2,7.17,7.2,18400.0,7.18,7.2,7.17,7.2,18400.0
2011-01-18 10:35:00,7.2,7.22,7.2,7.21,23600.0,7.2,7.22,7.2,7.21,23600.0
2011-01-18 10:40:00,7.21,7.22,7.21,7.22,29600.0,7.21,7.22,7.21,7.22,29600.0
2011-01-18 10:45:00,7.21,7.24,7.21,7.24,32400.0,7.21,7.24,7.21,7.24,32400.0
2011-01-18 10:50:00,7.24,7.24,7.22,7.22,17600.0,7.24,7.24,7.22,7.22,17600.0
2011-01-18 10:55:00,7.23,7.23,7.22,7.22,21600.0,7.23,7.23,7.22,7.22,21600.0
2011-01-18 11:00:00,7.22,7.24,7.22,7.24,28800.0,7.22,7.24,7.22,7.24,28800.0
2011-01-18 11:05:00,7.23,7.24,7.23,7.23,10800.0,7.23,7.24,7.23,7.23,10800.0
2011-01-18 11:10:00,7.24,7.24,7.23,7.24,11600.0,7.24,7.24,7.23,7.24,11600.0
2011-01-18 11:15:00,7.23,7.24,7.23,7.23,20800.0,7.23,7.24,7.23,7.23,20800.0
2011-01-18 11:20:00,7.23,7.24,7.23,7.23,25600.0,7.23,7.24,7.23,7.23,25600.0
2011-01-18 11:25:00,7.23,7.26,7.23,7.25,13200.0,7.23,7.26,7.23,7.25,13200.0
2011-01-18 11:30:00,7.26,7.26,7.25,7.25,13200.0,7.26,7.26,7.25,7.25,13200.0
2011-01-18 11:35:00,7.25,7.26,7.25,7.26,12000.0,7.25,7.26,7.25,7.26,12000.0
2011-01-18 11:40:00,7.27,7.27,7.26,7.27,4800.0,7.27,7.27,7.26,7.27,4800.0
2011-01-18 11:45:00,7.27,7.28,7.26,7.27,18400.0,7.27,7.28,7.26,7.27,18400.0
2011-01-18 11:50:00,7.27,7.27,7.26,7.27,14000.0,7.27,7.27,7.26,7.27,14000.0
2011-01-18 11:55:00,7.27,7.27,7.27,7.27,2800.0,7.27,7.27,7.27,7.27,2800.0
2011-01-18 12:00:00,7.27,7.27,7.26,7.26,9200.0,7.27,7.27,7.26,7.26,9200.0
2011-01-18 12:05:00,7.26,7.26,7.25,7.25,18800.0,7.26,7.26,7.25,7.25,18800.0
2011-01-18 12:10:00,7.25,7.26,7.25,7.25,6400.0,7.25,7.26,7.25,7.25,6400.0
2011-01-18 12:15:00,7.26,7.26,7.25,7.25,9600.0,7.26,7.26,7.25,7.25,9600.0
2011-01-18 12:20:00,7.26,7.26,7.25,7.25,8800.0,7.26,7.26,7.25,7.25,8800.0
2011-01-18 12:25:00,7.25,7.26,7.25,7.25,7600.0,7.25,7.26,7.25,7.25,7600.0
2011-01-18 12:30:00,7.25,7.26,7.25,7.25,22400.0,7.25,7.26,7.25,7.25,22400.0
2011-01-18 12:35:00,7.25,7.25,7.24,7.25,6800.0,7.25,7.25,7.24,7.25,6800.0
2011-01-18 12:40:00,7.25,7.26,7.24,7.26,9600.0,7.25,7.26,7.24,7.26,9600.0
2011-01-18 12:45:00,7.26,7.26,7.25,7.26,8800.0,7.26,7.26,7.25,7.26,8800.0
2011-01-18 12:50:00,7.26,7.27,7.26,7.27,22400.0,7.26,7.27,7.26,7.27,22400.0
2011-01-18 12:55:00,7.27,7.27,7.26,7.27,7600.0,7.27,7.27,7.26,7.27,7600.0
2011-01-18 13:00:00,7.27,7.27,7.26,7.27,10400.0,7.27,7.27,7.26,7.27,10400.0
2011-01-18 13:05:00,7.26,7.27,7.26,7.27,12000.0,7.26,7.27,7.26,7.27,12000.0
2011-01-18 13:10:00,7.27,7.28,7.27,7.27,9200.0,7.27,7.28,7.27,7.27,9200.0
2011-01-18 13:15:00,7.27,7.29,7.27,7.29,8800.0,7.27,7.29,7.27,7.29,8800.0
2011-01-18 13:20:00,7.28,7.29,7.28,7.29,9200.0,7.28,7.29,7.28,7.29,9200.0
2011-01-18 13:25:00,7.29,7.29,7.28,7.28,12400.0,7.29,7.29,7.28,7.28,12400.0
2011-01-18 13:30:00,7.27,7.28,7.27,7.28,3600.0,7.27,7.28,7.27,7.28,3600.0
2011-01-18 13:35:00,7.28,7.28,7.27,7.27,10400.0,7.28,7.28,7.27,7.27,10400.0
2011-01-18 13:40:00,7.27,7.29,7.27,7.29,14800.0,7.27,7.29,7.27,7.29,14800.0
2011-01-18 13:45:00,7.29,7.29,7.29,7.29,10400.0,7.29,7.29,7.29,7.29,10400.0
2011-01-18 13:50:00,7.29,7.29,7.29,7.29,8800.0,7.29,7.29,7.29,7.29,8800.0
2011-01-18 13:55:00,7.29,7.3,7.29,7.3,38800.0,7.29,7.3,7.29,7.3,38800.0
2011-01-18 14:00:00,7.3,7.3,7.3,7.3,21600.0,7.3,7.3,7.3,7.3,21600.0
2011-01-18 14:05:00,7.31,7.31,7.3,7.31,6400.0,7.31,7.31,7.3,7.31,6400.0
2011-01-18 14:10:00,7.31,7.32,7.31,7.31,8000.0,7.31,7.32,7.31,7.31,8000.0
2011-01-18 14:15:00,7.31,7.32,7.31,7.32,6800.0,7.31,7.32,7.31,7.32,6800.0
2011-01-18 14:20:00,7.32,7.32,7.32,7.32,8400.0,7.32,7.32,7.32,7.32,8400.0
2011-01-18 14:25:00,7.32,7.32,7.32,7.32,8000.0,7.32,7.32,7.32,7.32,8000.0
2011-01-18 14:30:00,7.32,7.32,7.31,7.31,10000.0,7.32,7.32,7.31,7.31,10000.0
2011-01-18 14:35:00,7.32,7.32,7.3,7.3,26800.0,7.32,7.32,7.3,7.3,26800.0
2011-01-18 14:40:00,7.3,7.3,7.29,7.3,17200.0,7.3,7.3,7.29,7.3,17200.0
2011-01-18 14:45:00,7.29,7.29,7.29,7.29,12000.0,7.29,7.29,7.29,7.29,12000.0
2011-01-18 14:50:00,7.29,7.29,7.28,7.29,32800.0,7.29,7.29,7.28,7.29,32800.0
2011-01-18 14:55:00,7.29,7.29,7.28,7.28,9600.0,7.29,7.29,7.28,7.28,9600.0
2011-01-18 15:00:00,7.28,7.28,7.28,7.28,8000.0,7.28,7.28,7.28,7.28,8000.0
2011-01-18 15:05:00,7.28,7.28,7.27,7.28,16400.0,7.28,7.28,7.27,7.28,16400.0
2011-01-18 15:10:00,7.28,7.28,7.27,7.28,17200.0,7.28,7.28,7.27,7.28,17200.0
2011-01-18 15:15:00,7.28,7.28,7.27,7.28,11600.0,7.28,7.28,7.27,7.28,11600.0
2011-01-18 15:20:00,7.28,7.29,7.28,7.29,27600.0,7.28,7.29,7.28,7.29,27600.0
2011-01-18 15:25:00,7.28,7.29,7.28,7.29,16800.0,7.28,7.29,7.28,7.29,16800.0
2011-01-18 15:30:00,7.29,7.29,7.28,7.28,16800.0,7.29,7.29,7.28,7.28,16800.0
2011-01-18 15:35:00,7.28,7.3,7.28,7.29,32800.0,7.28,7.3,7.28,7.29,32800.0
2011-01-18 15:40:00,7.29,7.3,7.29,7.29,20000.0,7.29,7.3,7.29,7.29,20000.0
2011-01-18 15:45:00,7.29,7.3,7.28,7.28,46800.0,7.29,7.3,7.28,7.28,46800.0
2011-01-18 15:50:00,7.28,7.29,7.28,7.28,30000.0,7.28,7.29,7.28,7.28,30000.0
2011-01-18 15:55:00,7.28,7.3,7.28,7.29,46400.0,7.28,7.3,7.28,7.29,46400.0
2011-01-19 09:30:00,7.25,7.27,7.21,7.23,42800.0,7.25,7.27,7.21,7.23,42800.0
2011-01-19 09:35:00,7.23,7.25,7.23,7.24,3600.0,7.23,7.25,7.23,7.24,3600.0
2011-01-19 09:40:00,7.23,7.23,7.21,7.23,4400.0,7.23,7.23,7.21,7.23,4400.0
2011-01-19 09:45:00,7.22,7.22,7.19,7.19,65200.0,7.22,7.22,7.19,7.19,65200.0
2011-01-19 09:50:00,7.19,7.19,7.18,7.19,38000.0,7.19,7.19,7.18,7.19,38000.0
2011-01-19 09:55:00,7.18,7.19,7.15,7.15,22000.0,7.18,7.19,7.15,7.15,22000.0
2011-01-19 10:00:00,7.14,7.15,7.14,7.15,17200.0,7.14,7.15,7.14,7.15,17200.0
2011-01-19 10:05:00,7.15,7.15,7.14,7.14,16800.0,7.15,7.15,7.14,7.14,16800.0
2011-01-19 10:10:00,7.14,7.15,7.13,7.15,19600.0,7.14,7.15,7.13,7.15,19600.0
2011-01-19 10:15:00,7.15,7.17,7.14,7.14,29200.0,7.15,7.17,7.14,7.14,29200.0
2011-01-19 10:20:00,7.15,7.15,7.13,7.13,52400.0,7.15,7.15,7.13,7.13,52400.0
2011-01-19 10:25:00,7.13,7.14,7.12,7.13,19200.0,7.13,7.14,7.12,7.13,19200.0
2011-01-19 10:30:00,7.13,7.13,7.13,7.13,7600.0,7.13,7.13,7.13,7.13,7600.0
2011-01-19 10:35:00,7.13,7.14,7.13,7.13,27600.0,7.13,7.14,7.13,7.13,27600.0
2011-01-19 10:40:00,7.12,7.13,7.1,7.12,11600.0,7.12,7.13,7.1,7.12,11600.0
2011-01-19 10:45:00,7.13,7.14,7.12,7.12,18800.0,7.13,7.14,7.12,7.12,18800.0
2011-01-19 10:50:00,7.12,7.13,7.12,7.12,6800.0,7.12,7.13,7.12,7.12,6800.0
2011-01-19 10:55:00,7.11,7.12,7.11,7.11,1200.0,7.11,7.12,7.11,7.11,1200.0
2011-01-19 11:00:00,7.12,7.13,7.11,7.11,12000.0,7.12,7.13,7.11,7.11,12000.0
2011-01-19 11:05:00,7.11,7.12,7.11,7.12,10400.0,7.11,7.12,7.11,7.12,10400.0
2011-01-19 11:10:00,7.12,7.12,7.11,7.11,10000.0,7.12,7.12,7.11,7.11,10000.0
2011-01-19 11:15:00,7.1,7.11,7.1,7.11,7200.0,7.1,7.11,7.1,7.11,7200.0
2011-01-19 11:20:00,7.11,7.11,7.1,7.11,7200.0,7.11,7.11,7.1,7.11,7200.0
2011-01-19 11:25:00,7.11,7.12,7.11,7.11,5200.0,7.11,7.12,7.11,7.11,5200.0
2011-01-19 11:30:00,7.12,7.13,7.12,7.13,8000.0,7.12,7.13,7.12,7.13,8000.0
2011-01-19 11:35:00,7.13,7.14,7.13,7.14,8400.0,7.13,7.14,7.13,7.14,8400.0
2011-01-19 11:40:00,7.14,7.14,7.13,7.13,6400.0,7.14,7.14,7.13,7.13,6400.0
2011-01-19 11:45:00,7.13,7.13,7.13,7.13,4400.0,7.13,7.13,7.13,7.13,4400.0
2011-01-19 11:50:00,7.13,7.13,7.11,7.12,42400.0,7.13,7.13,7.11,7.12,42400.0
2011-01-19 11:55:00,7.12,7.12,7.08,7.08,10400.0,7.12,7.12,7.08,7.08,10400.0
2011-01-19 12:00:00,7.08,7.09,7.08,7.08,5600.0,7.08,7.09,7.08,7.08,5600.0
2011-01-19 12:05:00,7.08,7.08,7.05,7.05,14000.0,7.08,7.08,7.05,7.05,14000.0
2011-01-19 12:10:00,7.06,7.06,7.05,7.05,7200.0,7.06,7.06,7.05,7.05,7200.0
2011-01-19 12:15:00,7.05,7.05,7.03,7.04,27200.0,7.05,7.05,7.03,7.04,27200.0
2011-01-19 12:20:00,7.04,7.05,7.01,7.02,58000.0,7.04,7.05,7.01,7.02,58000.0
2011-01-19 12:25:00,7.02,7.03,7.01,7.01,77600.0,7.02,7.03,7.01,7.01,77600.0
2011-01-19 12:30:00,7.01,7.02,7.0,7.0,34800.0,7.01,7.02,7.0,7.0,34800.0
2011-01-19 12:35:00,7.0,7.01,6.97,6.98,24000.0,7.0,7.01,6.97,6.98,24000.0
2011-01-19 12:40:00,6.98,6.99,6.95,6.95,52000.0,6.98,6.99,6.95,6.95,52000.0
2011-01-19 12:45:00,6.95,6.97,6.94,6.95,30800.0,6.95,6.97,6.94,6.95,30800.0
2011-01-19 12:50:00,6.95,6.96,6.93,6.96,27200.0,6.95,6.96,6.93,6.96,27200.0
2011-01-19 12:55:00,6.96,6.97,6.96,6.97,14400.0,6.96,6.97,6.96,6.97,14400.0
2011-01-19 13:00:00,6.96,6.97,6.92,6.93,83200.0,6.96,6.97,6.92,6.93,83200.0
2011-01-19 13:05:00,6.93,6.94,6.93,6.94,5600.0,6.93,6.94,6.93,6.94,5600.0
2011-01-19 13:10:00,6.94,6.96,6.94,6.95,64000.0,6.94,6.96,6.94,6.95,64000.0
2011-01-19 13:15:00,6.96,6.96,6.95,6.96,3200.0,6.96,6.96,6.95,6.96,3200.0
2011-01-19 13:20:00,6.95,6.96,6.95,6.95,39200.0,6.95,6.96,6.95,6.95,39200.0
2011-01-19 13:25:00,6.95,6.95,6.95,6.95,9200.0,6.95,6.95,6.95,6.95,9200.0
2011-01-19 13:30:00,6.96,6.96,6.95,6.96,18000.0,6.96,6.96,6.95,6.96,18000.0
2011-01-19 13:35:00,6.96,6.97,6.95,6.96,25200.0,6.96,6.97,6.95,6.96,25200.0
2011-01-19 13:40:00,6.95,6.96,6.95,6.95,20400.0,6.95,6.96,6.95,6.95,20400.0
2011-01-19 13:45:00,6.95,6.95,6.94,6.94,21200.0,6.95,6.95,6.94,6.94,21200.0
2011-01-19 13:50:00,6.94,6.95,6.94,6.95,29200.0,6.94,6.95,6.94,6.95,29200.0
2011-01-19 13:55:00,6.94,6.95,6.93,6.94,16000.0,6.94,6.95,6.93,6.94,16000.0
2011-01-19 14:00:00,6.94,6.95,6.93,6.93,23600.0,6.94,6.95,6.93,6.93,23600.0
2011-01-19 14:05:00,6.93,6.94,6.9,6.92,42800.0,6.93,6.94,6.9,6.92,42800.0
2011-01-19 14:10:00,6.92,6.94,6.91,6.93,29600.0,6.92,6.94,6.91,6.93,29600.0
2011-01-19 14:15:00,6.92,6.93,6.91,6.92,17600.0,6.92,6.93,6.91,6.92,17600.0
2011-01-19 14:20:00,6.92,6.92,6.91,6.91,9200.0,6.92,6.92,6.91,6.91,9200.0
2011-01-19 14:25:00,6.91,6.91,6.9,6.9,50400.0,6.91,6.91,6.9,6.9,50400.0
2011-01-19 14:30:00,6.9,6.91,6.9,6.9,10000.0,6.9,6.91,6.9,6.9,10000.0
2011-01-19 14:35:00,6.9,6.9,6.88,6.88,25200.0,6.9,6.9,6.88,6.88,25200.0
2011-01-19 14:40:00,6.88,6.88,6.88,6.88,25600.0,6.88,6.88,6.88,6.88,25600.0
2011-01-19 14:45:00,6.88,6.88,6.86,6.87,21600.0,6.88,6.88,6.86,6.87,21600.0
2011-01-19 14:50:00,6.87,6.88,6.86,6.86,42000.0,6.87,6.88,6.86,6.86,42000.0
2011-01-19 14:55:00,6.86,6.86,6.82,6.82,89200.0,6.86,6.86,6.82,6.82,89200.0
2011-01-19 15:00:00,6.83,6.84,6.83,6.83,17200.0,6.83,6.84,6.83,6.83,17200.0
2011-01-19 15:05:00,6.83,6.83,6.81,6.81,29600.0,6.83,6.83,6.81,6.81,29600.0
2011-01-19 15:10:00,6.81,6.82,6.79,6.8,37600.0,6.81,6.82,6.79,6.8,37600.0
2011-01-19 15:15:00,6.8,6.81,6.77,6.81,37600.0,6.8,6.81,6.77,6.81,37600.0
2011-01-19 15:20:00,6.81,6.83,6.79,6.8,181200.0,6.81,6.83,6.79,6.8,181200.0
2011-01-19 15:25:00,6.8,6.83,6.8,6.83,82800.0,6.8,6.83,6.8,6.83,82800.0
2011-01-19 15:30:00,6.83,6.83,6.82,6.82,113600.0,6.83,6.83,6.82,6.82,113600.0
2011-01-19 15:35:00,6.83,6.83,6.82,6.83,50400.0,6.83,6.83,6.82,6.83,50400.0
2011-01-19 15:40:00,6.83,6.86,6.83,6.85,44400.0,6.83,6.86,6.83,6.85,44400.0
2011-01-19 15:45:00,6.85,6.85,6.8,6.82,167600.0,6.85,6.85,6.8,6.82,167600.0
2011-01-19 15:50:00,6.82,6.82,6.8,6.81,118000.0,6.82,6.82,6.8,6.81,118000.0
2011-01-19 15:55:00,6.81,6.81,6.74,6.75,394400.0,6.81,6.81,6.74,6.75,394400.0
2011-01-20 09:30:00,6.7,6.72,6.68,6.68,45600.0,6.7,6.72,6.68,6.68,45600.0
2011-01-20 09:35:00,6.69,6.69,6.62,6.66,47200.0,6.69,6.69,6.62,6.66,47200.0
2011-01-20 09:40:00,6.66,6.68,6.64,6.68,25600.0,6.66,6.68,6.64,6.68,25600.0
2011-01-20 09:45:00,6.68,6.73,6.68,6.72,37600.0,6.68,6.73,6.68,6.72,37600.0
2011-01-20 09:50:00,6.71,6.72,6.71,6.72,4400.0,6.71,6.72,6.71,6.72,4400.0
2011-01-20 09:55:00,6.72,6.73,6.71,6.72,10400.0,6.72,6.73,6.71,6.72,10400.0
2011-01-20 10:00:00,6.73,6.76,6.72,6.76,42400.0,6.73,6.76,6.72,6.76,42400.0
2011-01-20 10:05:00,6.75,6.78,6.75,6.75,46800.0,6.75,6.78,6.75,6.75,46800.0
2011-01-20 10:10:00,6.74,6.75,6.73,6.74,34800.0,6.74,6.75,6.73,6.74,34800.0
2011-01-20 10:15:00,6.74,6.75,6.72,6.73,27200.0,6.74,6.75,6.72,6.73,27200.0
2011-01-20 10:20:00,6.73,6.73,6.71,6.72,12000.0,6.73,6.73,6.71,6.72,12000.0
2011-01-20 10:25:00,6.71,6.73,6.71,6.72,26400.0,6.71,6.73,6.71,6.72,26400.0
2011-01-20 10:30:00,6.72,6.73,6.71,6.72,21600.0,6.72,6.73,6.71,6.72,21600.0
2011-01-20 10:35:00,6.72,6.73,6.72,6.73,26000.0,6.72,6.73,6.72,6.73,26000.0
2011-01-20 10:40:00,6.72,6.72,6.71,6.72,7200.0,6.72,6.72,6.71,6.72,7200.0
2011-01-20 10:45:00,6.72,6.72,6.71,6.72,5200.0,6.72,6.72,6.71,6.72,5200.0
2011-01-20 10:50:00,6.72,6.72,6.69,6.69,12400.0,6.72,6.72,6.69,6.69,12400.0
2011-01-20 10:55:00,6.69,6.7,6.68,6.68,8000.0,6.69,6.7,6.68,6.68,8000.0
2011-01-20 11:00:00,6.68,6.68,6.66,6.67,6000.0,6.68,6.68,6.66,6.67,6000.0
2011-01-20 11:05:00,6.67,6.68,6.67,6.67,8400.0,6.67,6.68,6.67,6.67,8400.0
2011-01-20 11:10:00,6.67,6.67,6.66,6.67,6800.0,6.67,6.67,6.66,6.67,6800.0
2011-01-20 11:15:00,6.67,6.68,6.67,6.68,4000.0,6.67,6.68,6.67,6.68,4000.0
2011-01-20 11:20:00,6.68,6.68,6.65,6.66,16000.0,6.68,6.68,6.65,6.66,16000.0
2011-01-20 11:25:00,6.66,6.66,6.65,6.66,13200.0,6.66,6.66,6.65,6.66,13200.0
2011-01-20 11:30:00,6.67,6.67,6.65,6.66,14800.0,6.67,6.67,6.65,6.66,14800.0
2011-01-20 11:35:00,6.65,6.67,6.65,6.66,4800.0,6.65,6.67,6.65,6.66,4800.0
2011-01-20 11:40:00,6.65,6.67,6.65,6.67,9200.0,6.65,6.67,6.65,6.67,9200.0
2011-01-20 11:45:00,6.66,6.68,6.66,6.68,9600.0,6.66,6.68,6.66,6.68,9600.0
2011-01-20 11:50:00,6.67,6.67,6.65,6.65,6800.0,6.67,6.67,6.65,6.65,6800.0
2011-01-20 11:55:00,6.65,6.65,6.63,6.64,10800.0,6.65,6.65,6.63,6.64,10800.0
2011-01-20 12:00:00,6.63,6.64,6.63,6.64,16800.0,6.63,6.64,6.63,6.64,16800.0
2011-01-20 12:05:00,6.64,6.64,6.62,6.62,9200.0,6.64,6.64,6.62,6.62,9200.0
2011-01-20 12:10:00,6.62,6.62,6.6,6.6,18800.0,6.62,6.62,6.6,6.6,18800.0
2011-01-20 12:15:00,6.6,6.6,6.58,6.58,29200.0,6.6,6.6,6.58,6.58,29200.0
2011-01-20 12:20:00,6.58,6.58,6.55,6.55,74800.0,6.58,6.58,6.55,6.55,74800.0
2011-01-20 12:25:00,6.55,6.56,6.55,6.55,21600.0,6.55,6.56,6.55,6.55,21600.0
2011-01-20 12:30:00,6.55,6.55,6.55,6.55,25600.0,6.55,6.55,6.55,6.55,25600.0
2011-01-20 12:35:00,6.56,6.56,6.54,6.54,44000.0,6.56,6.56,6.54,6.54,44000.0
2011-01-20 12:40:00,6.53,6.54,6.53,6.54,27200.0,6.53,6.54,6.53,6.54,27200.0
2011-01-20 12:45:00,6.54,6.54,6.53,6.53,17600.0,6.54,6.54,6.53,6.53,17600.0
2011-01-20 12:50:00,6.53,6.54,6.53,6.53,24400.0,6.53,6.54,6.53,6.53,24400.0
2011-01-20 12:55:00,6.52,6.53,6.51,6.52,24000.0,6.52,6.53,6.51,6.52,24000.0
2011-01-20 13:00:00,6.52,6.53,6.51,6.52,14000.0,6.52,6.53,6.51,6.52,14000.0
2011-01-20 13:05:00,6.51,6.52,6.51,6.52,16000.0,6.51,6.52,6.51,6.52,16000.0
2011-01-20 13:10:00,6.52,6.52,6.5,6.5,16400.0,6.52,6.52,6.5,6.5,16400.0
2011-01-20 13:15:00,6.5,6.52,6.5,6.52,9600.0,6.5,6.52,6.5,6.52,9600.0
2011-01-20 13:20:00,6.51,6.52,6.49,6.51,27600.0,6.51,6.52,6.49,6.51,27600.0
2011-01-20 13:25:00,6.51,6.51,6.5,6.5,10400.0,6.51,6.51,6.5,6.5,10400.0
2011-01-20 13:30:00,6.5,6.51,6.5,6.5,66400.0,6.5,6.51,6.5,6.5,66400.0
2011-01-20 13:35:00,6.5,6.51,6.5,6.5,16000.0,6.5,6.51,6.5,6.5,16000.0
2011-01-20 13:40:00,6.5,6.5,6.48,6.48,29200.0,6.5,6.5,6.48,6.48,29200.0
2011-01-20 13:45:00,6.49,6.49,6.47,6.49,17600.0,6.49,6.49,6.47,6.49,17600.0
2011-01-20 13:50:00,6.49,6.49,6.47,6.48,10000.0,6.49,6.49,6.47,6.48,10000.0
2011-01-20 13:55:00,6.48,6.5,6.48,6.5,26400.0,6.48,6.5,6.48,6.5,26400.0
2011-01-20 14:00:00,6.5,6.5,6.5,6.5,50800.0,6.5,6.5,6.5,6.5,50800.0
2011-01-20 14:05:00,6.5,6.5,6.49,6.49,16400.0,6.5,6.5,6.49,6.49,16400.0
2011-01-20 14:10:00,6.5,6.51,6.5,6.5,31200.0,6.5,6.51,6.5,6.5,31200.0
2011-01-20 14:15:00,6.51,6.51,6.49,6.5,23200.0,6.51,6.51,6.49,6.5,23200.0
2011-01-20 14:20:00,6.5,6.51,6.5,6.51,12000.0,6.5,6.51,6.5,6.51,12000.0
2011-01-20 14:25:00,6.51,6.52,6.5,6.51,12000.0,6.51,6.52,6.5,6.51,12000.0
2011-01-20 14:30:00,6.52,6.52,6.52,6.52,13600.0,6.52,6.52,6.52,6.52,13600.0
2011-01-20 14:35:00,6.52,6.52,6.51,6.52,28400.0,6.52,6.52,6.51,6.52,28400.0
2011-01-20 14:40:00,6.52,6.52,6.51,6.52,18400.0,6.52,6.52,6.51,6.52,18400.0
2011-01-20 14:45:00,6.51,6.51,6.51,6.51,12000.0,6.51,6.51,6.51,6.51,12000.0
2011-01-20 14:50:00,6.52,6.52,6.51,6.52,23600.0,6.52,6.52,6.51,6.52,23600.0
2011-01-20 14:55:00,6.52,6.53,6.52,6.52,26400.0,6.52,6.53,6.52,6.52,26400.0
2011-01-20 15:00:00,6.52,6.52,6.5,6.51,44400.0,6.52,6.52,6.5,6.51,44400.0
2011-01-20 15:05:00,6.51,6.52,6.51,6.51,32400.0,6.51,6.52,6.51,6.51,32400.0
2011-01-20 15:10:00,6.51,6.52,6.51,6.52,12400.0,6.51,6.52,6.51,6.52,12400.0
2011-01-20 15:15:00,6.51,6.52,6.49,6.49,49600.0,6.51,6.52,6.49,6.49,49600.0
2011-01-20 15:20:00,6.49,6.5,6.48,6.48,61600.0,6.49,6.5,6.48,6.48,61600.0
2011-01-20 15:25:00,6.48,6.48,6.47,6.47,53200.0,6.48,6.48,6.47,6.47,53200.0
2011-01-20 15:30:00,6.48,6.48,6.46,6.46,52400.0,6.48,6.48,6.46,6.46,52400.0
2011-01-20 15:35:00,6.46,6.47,6.46,6.47,44000.0,6.46,6.47,6.46,6.47,44000.0
2011-01-20 15:40:00,6.47,6.48,6.47,6.47,76000.0,6.47,6.48,6.47,6.47,76000.0
2011-01-20 15:45:00,6.47,6.47,6.44,6.45,93600.0,6.47,6.47,6.44,6.45,93600.0
2011-01-20 15:50:00,6.45,6.46,6.45,6.46,104400.0,6.45,6.46,6.45,6.46,104400.0
2011-01-20 15:55:00,6.46,6.46,6.45,6.45,218400.0,6.46,6.46,6.45,6.45,218400.0
2011-01-21 09:30:00,6.48,6.51,6.46,6.49,154400.0,6.48,6.51,6.46,6.49,154400.0
2011-01-21 09:35:00,6.49,6.5,6.47,6.49,37600.0,6.49,6.5,6.47,6.49,37600.0
2011-01-21 09:40:00,6.48,6.5,6.48,6.5,42400.0,6.48,6.5,6.48,6.5,42400.0
2011-01-21 09:45:00,6.49,6.5,6.48,6.5,54000.0,6.49,6.5,6.48,6.5,54000.0
2011-01-21 09:50:00,6.5,6.52,6.5,6.51,24800.0,6.5,6.52,6.5,6.51,24800.0
2011-01-21 09:55:00,6.51,6.53,6.51,6.53,20000.0,6.51,6.53,6.51,6.53,20000.0
2011-01-21 10:00:00,6.53,6.55,6.52,6.55,30800.0,6.53,6.55,6.52,6.55,30800.0
2011-01-21 10:05:00,6.54,6.55,6.52,6.55,16000.0,6.54,6.55,6.52,6.55,16000.0
2011-01-21 10:10:00,6.55,6.58,6.55,6.57,14800.0,6.55,6.58,6.55,6.57,14800.0
2011-01-21 10:15:00,6.56,6.56,6.55,6.55,7600.0,6.56,6.56,6.55,6.55,7600.0
2011-01-21 10:20:00,6.55,6.57,6.53,6.54,32400.0,6.55,6.57,6.53,6.54,32400.0
2011-01-21 10:25:00,6.54,6.54,6.54,6.54,6800.0,6.54,6.54,6.54,6.54,6800.0
2011-01-21 10:30:00,6.54,6.55,6.53,6.55,23600.0,6.54,6.55,6.53,6.55,23600.0
2011-01-21 10:35:00,6.55,6.59,6.55,6.58,21200.0,6.55,6.59,6.55,6.58,21200.0
2011-01-21 10:40:00,6.57,6.57,6.57,6.57,4800.0,6.57,6.57,6.57,6.57,4800.0
2011-01-21 10:45:00,6.57,6.57,6.55,6.55,10000.0,6.57,6.57,6.55,6.55,10000.0
2011-01-21 10:50:00,6.55,6.56,6.55,6.55,8000.0,6.55,6.56,6.55,6.55,8000.0
2011-01-21 10:55:00,6.55,6.55,6.54,6.55,11200.0,6.55,6.55,6.54,6.55,11200.0
2011-01-21 11:00:00,6.55,6.55,6.55,6.55,4400.0,6.55,6.55,6.55,6.55,4400.0
2011-01-21 11:05:00,6.55,6.55,6.54,6.54,11200.0,6.55,6.55,6.54,6.54,11200.0
2011-01-21 11:10:00,6.54,6.54,6.53,6.53,11600.0,6.54,6.54,6.53,6.53,11600.0
2011-01-21 11:15:00,6.53,6.53,6.52,6.53,13200.0,6.53,6.53,6.52,6.53,13200.0
2011-01-21 11:20:00,6.53,6.54,6.52,6.54,9600.0,6.53,6.54,6.52,6.54,9600.0
2011-01-21 11:25:00,6.53,6.55,6.53,6.54,15200.0,6.53,6.55,6.53,6.54,15200.0
2011-01-21 11:30:00,6.54,6.55,6.54,6.54,19200.0,6.54,6.55,6.54,6.54,19200.0
2011-01-21 11:35:00,6.54,6.54,6.53,6.53,10000.0,6.54,6.54,6.53,6.53,10000.0
2011-01-21 11:40:00,6.52,6.53,6.52,6.52,16000.0,6.52,6.53,6.52,6.52,16000.0
2011-01-21 11:45:00,6.51,6.53,6.49,6.53,13600.0,6.51,6.53,6.49,6.53,13600.0
2011-01-21 11:50:00,6.52,6.53,6.51,6.53,24400.0,6.52,6.53,6.51,6.53,24400.0
2011-01-21 11:55:00,6.52,6.54,6.52,6.54,8400.0,6.52,6.54,6.52,6.54,8400.0
2011-01-21 12:00:00,6.54,6.54,6.52,6.53,8000.0,6.54,6.54,6.52,6.53,8000.0
2011-01-21 12:05:00,6.53,6.54,6.52,6.52,5200.0,6.53,6.54,6.52,6.52,5200.0
2011-01-21 12:10:00,6.53,6.53,6.52,6.53,9600.0,6.53,6.53,6.52,6.53,9600.0
2011-01-21 12:15:00,6.53,6.54,6.53,6.54,14400.0,6.53,6.54,6.53,6.54,14400.0
2011-01-21 12:20:00,6.54,6.56,6.54,6.56,12000.0,6.54,6.56,6.54,6.56,12000.0
2011-01-21 12:25:00,6.55,6.56,6.55,6.56,7200.0,6.55,6.56,6.55,6.56,7200.0
2011-01-21 12:30:00,6.56,6.56,6.56,6.56,17200.0,6.56,6.56,6.56,6.56,17200.0
2011-01-21 12:35:00,6.56,6.57,6.56,6.56,12800.0,6.56,6.57,6.56,6.56,12800.0
2011-01-21 12:40:00,6.55,6.56,6.54,6.55,10400.0,6.55,6.56,6.54,6.55,10400.0
2011-01-21 12:45:00,6.55,6.55,6.55,6.55,4400.0,6.55,6.55,6.55,6.55,4400.0
2011-01-21 12:50:00,6.55,6.57,6.55,6.57,10400.0,6.55,6.57,6.55,6.57,10400.0
2011-01-21 12:55:00,6.57,6.59,6.56,6.59,119600.0,6.57,6.59,6.56,6.59,119600.0
2011-01-21 13:00:00,6.59,6.59,6.56,6.57,15600.0,6.59,6.59,6.56,6.57,15600.0
2011-01-21 13:05:00,6.57,6.57,6.56,6.56,16000.0,6.57,6.57,6.56,6.56,16000.0
2011-01-21 13:10:00,6.55,6.55,6.54,6.54,13200.0,6.55,6.55,6.54,6.54,13200.0
2011-01-21 13:15:00,6.54,6.54,6.53,6.54,11200.0,6.54,6.54,6.53,6.54,11200.0
2011-01-21 13:20:00,6.54,6.54,6.53,6.53,7200.0,6.54,6.54,6.53,6.53,7200.0
2011-01-21 13:25:00,6.54,6.54,6.52,6.52,7200.0,6.54,6.54,6.52,6.52,7200.0
2011-01-21 13:30:00,6.52,6.53,6.52,6.52,4000.0,6.52,6.53,6.52,6.52,4000.0
2011-01-21 13:35:00,6.53,6.53,6.53,6.53,3600.0,6.53,6.53,6.53,6.53,3600.0
2011-01-21 13:40:00,6.52,6.52,6.51,6.51,18800.0,6.52,6.52,6.51,6.51,18800.0
2011-01-21 13:45:00,6.5,6.5,6.49,6.49,22800.0,6.5,6.5,6.49,6.49,22800.0
2011-01-21 13:50:00,6.49,6.5,6.49,6.49,22800.0,6.49,6.5,6.49,6.49,22800.0
2011-01-21 13:55:00,6.49,6.49,6.48,6.49,18800.0,6.49,6.49,6.48,6.49,18800.0
2011-01-21 14:00:00,6.49,6.49,6.47,6.47,21200.0,6.49,6.49,6.47,6.47,21200.0
2011-01-21 14:05:00,6.47,6.47,6.46,6.46,28800.0,6.47,6.47,6.46,6.46,28800.0
2011-01-21 14:10:00,6.46,6.47,6.46,6.46,13600.0,6.46,6.47,6.46,6.46,13600.0
2011-01-21 14:15:00,6.46,6.46,6.45,6.45,14800.0,6.46,6.46,6.45,6.45,14800.0
2011-01-21 14:20:00,6.45,6.45,6.44,6.45,25200.0,6.45,6.45,6.44,6.45,25200.0
2011-01-21 14:25:00,6.45,6.45,6.43,6.44,116800.0,6.45,6.45,6.43,6.44,116800.0
2011-01-21 14:30:00,6.44,6.48,6.44,6.48,26800.0,6.44,6.48,6.44,6.48,26800.0
2011-01-21 14:35:00,6.48,6.49,6.48,6.49,19600.0,6.48,6.49,6.48,6.49,19600.0
2011-01-21 14:40:00,6.49,6.49,6.47,6.48,20000.0,6.49,6.49,6.47,6.48,20000.0
2011-01-21 14:45:00,6.48,6.48,6.46,6.46,26000.0,6.48,6.48,6.46,6.46,26000.0
2011-01-21 14:50:00,6.46,6.46,6.43,6.43,30800.0,6.46,6.46,6.43,6.43,30800.0
2011-01-21 14:55:00,6.43,6.43,6.42,6.42,37200.0,6.43,6.43,6.42,6.42,37200.0
2011-01-21 15:00:00,6.43,6.43,6.41,6.41,49200.0,6.43,6.43,6.41,6.41,49200.0
2011-01-21 15:05:00,6.41,6.41,6.39,6.39,67200.0,6.41,6.41,6.39,6.39,67200.0
2011-01-21 15:10:00,6.39,6.39,6.38,6.39,58000.0,6.39,6.39,6.38,6.39,58000.0
2011-01-21 15:15:00,6.39,6.4,6.39,6.4,48800.0,6.39,6.4,6.39,6.4,48800.0
2011-01-21 15:20:00,6.4,6.4,6.38,6.39,69600.0,6.4,6.4,6.38,6.39,69600.0
2011-01-21 15:25:00,6.39,6.39,6.38,6.38,47600.0,6.39,6.39,6.38,6.38,47600.0
2011-01-21 15:30:00,6.37,6.38,6.37,6.37,76800.0,6.37,6.38,6.37,6.37,76800.0
2011-01-21 15:35:00,6.37,6.37,6.36,6.37,66000.0,6.37,6.37,6.36,6.37,66000.0
2011-01-21 15:40:00,6.37,6.37,6.36,6.36,58400.0,6.37,6.37,6.36,6.36,58400.0
2011-01-21 15:45:00,6.37,6.37,6.36,6.36,115600.0,6.37,6.37,6.36,6.36,115600.0
2011-01-21 15:50:00,6.36,6.36,6.36,6.36,76800.0,6.36,6.36,6.36,6.36,76800.0
2011-01-21 15:55:00,6.36,6.37,6.35,6.36,125200.0,6.36,6.37,6.35,6.36,125200.0
2011-01-24 09:30:00,6.38,6.39,6.34,6.35,8800.0,6.38,6.39,6.34,6.35,8800.0
2011-01-24 09:35:00,6.36,6.37,6.36,6.37,5200.0,6.36,6.37,6.36,6.37,5200.0
2011-01-24 09:40:00,6.38,6.39,6.38,6.38,7600.0,6.38,6.39,6.38,6.38,7600.0
2011-01-24 09:45:00,6.36,6.37,6.36,6.37,4800.0,6.36,6.37,6.36,6.37,4800.0
2011-01-24 09:50:00,6.36,6.36,6.33,6.33,12400.0,6.36,6.36,6.33,6.33,12400.0
2011-01-24 09:55:00,6.33,6.33,6.29,6.31,13600.0,6.33,6.33,6.29,6.31,13600.0
2011-01-24 10:00:00,6.31,6.31,6.27,6.28,13600.0,6.31,6.31,6.27,6.28,13600.0
2011-01-24 10:05:00,6.29,6.3,6.29,6.29,10000.0,6.29,6.3,6.29,6.29,10000.0
2011-01-24 10:10:00,6.3,6.33,6.3,6.33,34400.0,6.3,6.33,6.3,6.33,34400.0
2011-01-24 10:15:00,6.32,6.32,6.29,6.29,7200.0,6.32,6.32,6.29,6.29,7200.0
2011-01-24 10:20:00,6.29,6.33,6.29,6.32,20000.0,6.29,6.33,6.29,6.32,20000.0
2011-01-24 10:25:00,6.32,6.33,6.32,6.32,5600.0,6.32,6.33,6.32,6.32,5600.0
2011-01-24 10:30:00,6.32,6.32,6.31,6.31,7600.0,6.32,6.32,6.31,6.31,7600.0
2011-01-24 10:35:00,6.3,6.31,6.3,6.31,1200.0,6.3,6.31,6.3,6.31,1200.0
2011-01-24 10:40:00,6.31,6.35,6.31,6.35,22800.0,6.31,6.35,6.31,6.35,22800.0
2011-01-24 10:45:00,6.35,6.37,6.35,6.37,12400.0,6.35,6.37,6.35,6.37,12400.0
2011-01-24 10:50:00,6.37,6.37,6.37,6.37,7600.0,6.37,6.37,6.37,6.37,7600.0
2011-01-24 10:55:00,6.37,6.38,6.36,6.36,10000.0,6.37,6.38,6.36,6.36,10000.0
2011-01-24 11:00:00,6.35,6.37,6.35,6.36,10000.0,6.35,6.37,6.35,6.36,10000.0
2011-01-24 11:05:00,6.37,6.37,6.36,6.36,4400.0,6.37,6.37,6.36,6.36,4400.0
2011-01-24 11:10:00,6.36,6.36,6.36,6.36,8400.0,6.36,6.36,6.36,6.36,8400.0
2011-01-24 11:15:00,6.36,6.36,6.36,6.36,1600.0,6.36,6.36,6.36,6.36,1600.0
2011-01-24 11:20:00,6.36,6.37,6.35,6.37,30000.0,6.36,6.37,6.35,6.37,30000.0
2011-01-24 11:25:00,6.37,6.39,6.37,6.39,10000.0,6.37,6.39,6.37,6.39,10000.0
2011-01-24 11:30:00,6.38,6.39,6.38,6.39,11600.0,6.38,6.39,6.38,6.39,11600.0
2011-01-24 11:35:00,6.39,6.39,6.37,6.38,7200.0,6.39,6.39,6.37,6.38,7200.0
2011-01-24 11:40:00,6.37,6.37,6.37,6.37,800.0,6.37,6.37,6.37,6.37,800.0
2011-01-24 11:45:00,6.38,6.38,6.38,6.38,3600.0,6.38,6.38,6.38,6.38,3600.0
2011-01-24 11:50:00,6.38,6.38,6.38,6.38,5200.0,6.38,6.38,6.38,6.38,5200.0
2011-01-24 11:55:00,6.37,6.38,6.37,6.37,5600.0,6.37,6.38,6.37,6.37,5600.0
2011-01-24 12:00:00,6.37,6.38,6.37,6.38,4400.0,6.37,6.38,6.37,6.38,4400.0
2011-01-24 12:05:00,6.38,6.4,6.38,6.4,20000.0,6.38,6.4,6.38,6.4,20000.0
2011-01-24 12:10:00,6.39,6.4,6.39,6.4,6800.0,6.39,6.4,6.39,6.4,6800.0
2011-01-24 12:15:00,6.4,6.4,6.39,6.39,10000.0,6.4,6.4,6.39,6.39,10000.0
2011-01-24 12:20:00,6.39,6.42,6.39,6.42,34800.0,6.39,6.42,6.39,6.42,34800.0
2011-01-24 12:25:00,6.42,6.43,6.41,6.42,13600.0,6.42,6.43,6.41,6.42,13600.0
2011-01-24 12:30:00,6.42,6.43,6.42,6.43,14800.0,6.42,6.43,6.42,6.43,14800.0
2011-01-24 12:35:00,6.43,6.45,6.43,6.45,16400.0,6.43,6.45,6.43,6.45,16400.0
2011-01-24 12:40:00,6.45,6.46,6.45,6.46,21600.0,6.45,6.46,6.45,6.46,21600.0
2011-01-24 12:45:00,6.46,6.47,6.46,6.47,24800.0,6.46,6.47,6.46,6.47,24800.0
2011-01-24 12:50:00,6.47,6.47,6.46,6.47,23600.0,6.47,6.47,6.46,6.47,23600.0
2011-01-24 12:55:00,6.47,6.47,6.46,6.47,19600.0,6.47,6.47,6.46,6.47,19600.0
2011-01-24 13:00:00,6.47,6.48,6.47,6.47,13200.0,6.47,6.48,6.47,6.47,13200.0
2011-01-24 13:05:00,6.47,6.47,6.46,6.47,9200.0,6.47,6.47,6.46,6.47,9200.0
2011-01-24 13:10:00,6.47,6.47,6.47,6.47,10000.0,6.47,6.47,6.47,6.47,10000.0
2011-01-24 13:15:00,6.48,6.49,6.48,6.49,11200.0,6.48,6.49,6.48,6.49,11200.0
2011-01-24 13:20:00,6.49,6.49,6.49,6.49,8400.0,6.49,6.49,6.49,6.49,8400.0
2011-01-24 13:25:00,6.49,6.49,6.47,6.47,12400.0,6.49,6.49,6.47,6.47,12400.0
2011-01-24 13:30:00,6.46,6.47,6.46,6.47,10400.0,6.46,6.47,6.46,6.47,10400.0
2011-01-24 13:35:00,6.47,6.47,6.47,6.47,5200.0,6.47,6.47,6.47,6.47,5200.0
2011-01-24 13:40:00,6.46,6.47,6.44,6.47,22400.0,6.46,6.47,6.44,6.47,22400.0
2011-01-24 13:45:00,6.47,6.48,6.46,6.48,15200.0,6.47,6.48,6.46,6.48,15200.0
2011-01-24 13:50:00,6.48,6.48,6.47,6.47,4800.0,6.48,6.48,6.47,6.47,4800.0
2011-01-24 13:55:00,6.47,6.47,6.44,6.45,23200.0,6.47,6.47,6.44,6.45,23200.0
2011-01-24 14:00:00,6.44,6.46,6.44,6.46,21600.0,6.44,6.46,6.44,6.46,21600.0
2011-01-24 14:05:00,6.46,6.46,6.45,6.46,17200.0,6.46,6.46,6.45,6.46,17200.0
2011-01-24 14:10:00,6.46,6.46,6.45,6.45,29200.0,6.46,6.46,6.45,6.45,29200.0
2011-01-24 14:15:00,6.45,6.45,6.44,6.45,28000.0,6.45,6.45,6.44,6.45,28000.0
2011-01-24 14:20:00,6.45,6.47,6.45,6.46,36400.0,6.45,6.47,6.45,6.46,36400.0
2011-01-24 14:25:00,6.46,6.47,6.46,6.46,24000.0,6.46,6.47,6.46,6.46,24000.0
2011-01-24 14:30:00,6.46,6.46,6.46,6.46,15200.0,6.46,6.46,6.46,6.46,15200.0
2011-01-24 14:35:00,6.46,6.46,6.46,6.46,83600.0,6.46,6.46,6.46,6.46,83600.0
2011-01-24 14:40:00,6.46,6.46,6.46,6.46,10800.0,6.46,6.46,6.46,6.46,10800.0
2011-01-24 14:45:00,6.46,6.46,6.46,6.46,30800.0,6.46,6.46,6.46,6.46,30800.0
2011-01-24 14:50:00,6.46,6.47,6.45,6.45,5600.0,6.46,6.47,6.45,6.45,5600.0
2011-01-24 14:55:00,6.45,6.45,6.45,6.45,11200.0,6.45,6.45,6.45,6.45,11200.0
2011-01-24 15:00:00,6.45,6.45,6.45,6.45,11600.0,6.45,6.45,6.45,6.45,11600.0
2011-01-24 15:05:00,6.45,6.45,6.45,6.45,12000.0,6.45,6.45,6.45,6.45,12000.0
2011-01-24 15:10:00,6.45,6.45,6.44,6.44,13600.0,6.45,6.45,6.44,6.44,13600.0
2011-01-24 15:15:00,6.44,6.44,6.43,6.43,14400.0,6.44,6.44,6.43,6.43,14400.0
2011-01-24 15:20:00,6.43,6.43,6.42,6.42,13200.0,6.43,6.43,6.42,6.42,13200.0
2011-01-24 15:25:00,6.42,6.42,6.41,6.41,10400.0,6.42,6.42,6.41,6.41,10400.0
2011-01-24 15:30:00,6.41,6.41,6.41,6.41,16000.0,6.41,6.41,6.41,6.41,16000.0
2011-01-24 15:35:00,6.41,6.41,6.4,6.41,14800.0,6.41,6.41,6.4,6.41,14800.0
2011-01-24 15:40:00,6.4,6.41,6.4,6.4,18000.0,6.4,6.41,6.4,6.4,18000.0
2011-01-24 15:45:00,6.4,6.41,6.39,6.4,48400.0,6.4,6.41,6.39,6.4,48400.0
2011-01-24 15:50:00,6.4,6.4,6.4,6.4,25200.0,6.4,6.4,6.4,6.4,25200.0
2011-01-24 15:55:00,6.4,6.41,6.4,6.41,70400.0,6.4,6.41,6.4,6.41,70400.0
2011-01-25 09:30:00,6.37,6.39,6.37,6.39,11600.0,6.37,6.39,6.37,6.39,11600.0
2011-01-25 09:35:00,6.39,6.41,6.38,6.38,11600.0,6.39,6.41,6.38,6.38,11600.0
2011-01-25 09:40:00,6.39,6.42,6.39,6.41,4800.0,6.39,6.42,6.39,6.41,4800.0
2011-01-25 09:45:00,6.41,6.42,6.41,6.42,12000.0,6.41,6.42,6.41,6.42,12000.0
2011-01-25 09:50:00,6.41,6.43,6.41,6.42,45600.0,6.41,6.43,6.41,6.42,45600.0
2011-01-25 09:55:00,6.43,6.47,6.42,6.46,22000.0,6.43,6.47,6.42,6.46,22000.0
2011-01-25 10:00:00,6.47,6.51,6.47,6.49,24000.0,6.47,6.51,6.47,6.49,24000.0
2011-01-25 10:05:00,6.49,6.51,6.48,6.5,24400.0,6.49,6.51,6.48,6.5,24400.0
2011-01-25 10:10:00,6.5,6.51,6.49,6.5,17600.0,6.5,6.51,6.49,6.5,17600.0
2011-01-25 10:15:00,6.5,6.5,6.48,6.49,21600.0,6.5,6.5,6.48,6.49,21600.0
2011-01-25 10:20:00,6.49,6.49,6.47,6.48,22400.0,6.49,6.49,6.47,6.48,22400.0
2011-01-25 10:25:00,6.48,6.49,6.48,6.48,10800.0,6.48,6.49,6.48,6.48,10800.0
2011-01-25 10:30:00,6.49,6.51,6.48,6.51,27600.0,6.49,6.51,6.48,6.51,27600.0
2011-01-25 10:35:00,6.51,6.51,6.5,6.51,52000.0,6.51,6.51,6.5,6.51,52000.0
2011-01-25 10:40:00,6.51,6.52,6.5,6.51,23200.0,6.51,6.52,6.5,6.51,23200.0
2011-01-25 10:45:00,6.51,6.52,6.51,6.52,10400.0,6.51,6.52,6.51,6.52,10400.0
2011-01-25 10:50:00,6.52,6.57,6.52,6.54,33600.0,6.52,6.57,6.52,6.54,33600.0
2011-01-25 10:55:00,6.55,6.56,6.54,6.55,7200.0,6.55,6.56,6.54,6.55,7200.0
2011-01-25 11:00:00,6.55,6.55,6.55,6.55,6400.0,6.55,6.55,6.55,6.55,6400.0
2011-01-25 11:05:00,6.55,6.56,6.55,6.56,3600.0,6.55,6.56,6.55,6.56,3600.0
2011-01-25 11:10:00,6.56,6.56,6.52,6.53,73600.0,6.56,6.56,6.52,6.53,73600.0
2011-01-25 11:15:00,6.53,6.54,6.53,6.54,12800.0,6.53,6.54,6.53,6.54,12800.0
2011-01-25 11:20:00,6.54,6.56,6.54,6.56,22800.0,6.54,6.56,6.54,6.56,22800.0
2011-01-25 11:25:00,6.55,6.56,6.55,6.55,17600.0,6.55,6.56,6.55,6.55,17600.0
2011-01-25 11:30:00,6.55,6.55,6.52,6.54,16800.0,6.55,6.55,6.52,6.54,16800.0
2011-01-25 11:35:00,6.54,6.55,6.54,6.55,18000.0,6.54,6.55,6.54,6.55,18000.0
2011-01-25 11:40:00,6.55,6.55,6.55,6.55,80400.0,6.55,6.55,6.55,6.55,80400.0
2011-01-25 11:45:00,6.55,6.55,6.55,6.55,10000.0,6.55,6.55,6.55,6.55,10000.0
2011-01-25 11:50:00,6.55,6.56,6.54,6.56,5200.0,6.55,6.56,6.54,6.56,5200.0
2011-01-25 11:55:00,6.56,6.56,6.55,6.55,6800.0,6.56,6.56,6.55,6.55,6800.0
2011-01-25 12:00:00,6.55,6.6,6.55,6.57,42800.0,6.55,6.6,6.55,6.57,42800.0
2011-01-25 12:05:00,6.57,6.57,6.56,6.56,5200.0,6.57,6.57,6.56,6.56,5200.0
2011-01-25 12:10:00,6.56,6.56,6.56,6.56,10000.0,6.56,6.56,6.56,6.56,10000.0
2011-01-25 12:15:00,6.56,6.58,6.56,6.56,16000.0,6.56,6.58,6.56,6.56,16000.0
2011-01-25 12:20:00,6.57,6.57,6.56,6.56,4400.0,6.57,6.57,6.56,6.56,4400.0
2011-01-25 12:25:00,6.57,6.6,6.57,6.59,16800.0,6.57,6.6,6.57,6.59,16800.0
2011-01-25 12:30:00,6.58,6.58,6.57,6.57,5600.0,6.58,6.58,6.57,6.57,5600.0
2011-01-25 12:35:00,6.57,6.58,6.57,6.58,10800.0,6.57,6.58,6.57,6.58,10800.0
2011-01-25 12:40:00,6.58,6.6,6.58,6.6,9600.0,6.58,6.6,6.58,6.6,9600.0
2011-01-25 12:45:00,6.59,6.59,6.57,6.58,7200.0,6.59,6.59,6.57,6.58,7200.0
2011-01-25 12:50:00,6.58,6.59,6.58,6.58,4800.0,6.58,6.59,6.58,6.58,4800.0
2011-01-25 12:55:00,6.58,6.61,6.58,6.6,32000.0,6.58,6.61,6.58,6.6,32000.0
2011-01-25 13:00:00,6.6,6.63,6.6,6.62,68800.0,6.6,6.63,6.6,6.62,68800.0
2011-01-25 13:05:00,6.62,6.62,6.61,6.62,28800.0,6.62,6.62,6.61,6.62,28800.0
2011-01-25 13:10:00,6.61,6.61,6.59,6.6,7200.0,6.61,6.61,6.59,6.6,7200.0
2011-01-25 13:15:00,6.6,6.62,6.6,6.62,15600.0,6.6,6.62,6.6,6.62,15600.0
2011-01-25 13:20:00,6.61,6.61,6.6,6.6,9600.0,6.61,6.61,6.6,6.6,9600.0
2011-01-25 13:25:00,6.6,6.6,6.6,6.6,2800.0,6.6,6.6,6.6,6.6,2800.0
2011-01-25 13:30:00,6.6,6.6,6.6,6.6,8800.0,6.6,6.6,6.6,6.6,8800.0
2011-01-25 13:35:00,6.6,6.61,6.59,6.61,6000.0,6.6,6.61,6.59,6.61,6000.0
2011-01-25 13:40:00,6.61,6.62,6.61,6.61,4000.0,6.61,6.62,6.61,6.61,4000.0
2011-01-25 13:45:00,6.62,6.62,6.61,6.61,5600.0,6.62,6.62,6.61,6.61,5600.0
2011-01-25 13:50:00,6.61,6.62,6.61,6.62,6800.0,6.61,6.62,6.61,6.62,6800.0
2011-01-25 13:55:00,6.62,6.62,6.61,6.61,3600.0,6.62,6.62,6.61,6.61,3600.0
2011-01-25 14:00:00,6.61,6.61,6.59,6.59,13600.0,6.61,6.61,6.59,6.59,13600.0
2011-01-25 14:05:00,6.58,6.59,6.58,6.58,10800.0,6.58,6.59,6.58,6.58,10800.0
2011-01-25 14:10:00,6.59,6.59,6.58,6.58,7200.0,6.59,6.59,6.58,6.58,7200.0
2011-01-25 14:15:00,6.57,6.59,6.56,6.57,11200.0,6.57,6.59,6.56,6.57,11200.0
2011-01-25 14:20:00,6.57,6.58,6.57,6.57,13600.0,6.57,6.58,6.57,6.57,13600.0
2011-01-25 14:25:00,6.57,6.59,6.57,6.59,32000.0,6.57,6.59,6.57,6.59,32000.0
2011-01-25 14:30:00,6.59,6.59,6.57,6.57,11200.0,6.59,6.59,6.57,6.57,11200.0
2011-01-25 14:35:00,6.58,6.59,6.58,6.59,6800.0,6.58,6.59,6.58,6.59,6800.0
2011-01-25 14:40:00,6.58,6.59,6.58,6.59,16400.0,6.58,6.59,6.58,6.59,16400.0
2011-01-25 14:45:00,6.59,6.59,6.58,6.58,23600.0,6.59,6.59,6.58,6.58,23600.0
2011-01-25 14:50:00,6.58,6.58,6.57,6.58,12800.0,6.58,6.58,6.57,6.58,12800.0
2011-01-25 14:55:00,6.58,6.59,6.58,6.59,5200.0,6.58,6.59,6.58,6.59,5200.0
2011-01-25 15:00:00,6.59,6.6,6.59,6.6,32000.0,6.59,6.6,6.59,6.6,32000.0
2011-01-25 15:05:00,6.6,6.61,6.6,6.61,18000.0,6.6,6.61,6.6,6.61,18000.0
2011-01-25 15:10:00,6.61,6.62,6.61,6.62,17600.0,6.61,6.62,6.61,6.62,17600.0
2011-01-25 15:15:00,6.62,6.62,6.61,6.61,16800.0,6.62,6.62,6.61,6.61,16800.0
2011-01-25 15:20:00,6.61,6.63,6.61,6.63,12400.0,6.61,6.63,6.61,6.63,12400.0
2011-01-25 15:25:00,6.63,6.63,6.62,6.63,13200.0,6.63,6.63,6.62,6.63,13200.0
2011-01-25 15:30:00,6.63,6.64,6.62,6.62,24000.0,6.63,6.64,6.62,6.62,24000.0
2011-01-25 15:35:00,6.62,6.63,6.62,6.62,15600.0,6.62,6.63,6.62,6.62,15600.0
2011-01-25 15:40:00,6.62,6.63,6.62,6.63,21200.0,6.62,6.63,6.62,6.63,21200.0
2011-01-25 15:45:00,6.64,6.65,6.63,6.65,44800.0,6.64,6.65,6.63,6.65,44800.0
2011-01-25 15:50:00,6.65,6.66,6.64,6.66,102400.0,6.65,6.66,6.64,6.66,102400.0
2011-01-25 15:55:00,6.66,6.67,6.65,6.66,151600.0,6.66,6.67,6.65,6.66,151600.0
2011-01-26 09:30:00,6.68,6.7,6.67,6.67,28000.0,6.68,6.7,6.67,6.67,28000.0
2011-01-26 09:35:00,6.68,6.77,6.68,6.77,30400.0,6.68,6.77,6.68,6.77,30400.0
2011-01-26 09:40:00,6.77,6.77,6.74,6.75,31200.0,6.77,6.77,6.74,6.75,31200.0
2011-01-26 09:45:00,6.75,6.77,6.74,6.75,183200.0,6.75,6.77,6.74,6.75,183200.0
2011-01-26 09:50:00,6.75,6.77,6.74,6.77,30800.0,6.75,6.77,6.74,6.77,30800.0
2011-01-26 09:55:00,6.77,6.77,6.75,6.76,19600.0,6.77,6.77,6.75,6.76,19600.0
2011-01-26 10:00:00,6.77,6.78,6.76,6.78,256400.0,6.77,6.78,6.76,6.78,256400.0
2011-01-26 10:05:00,6.78,6.82,6.77,6.82,69200.0,6.78,6.82,6.77,6.82,69200.0
2011-01-26 10:10:00,6.83,6.86,6.82,6.84,31200.0,6.83,6.86,6.82,6.84,31200.0
2011-01-26 10:15:00,6.85,6.86,6.85,6.86,24000.0,6.85,6.86,6.85,6.86,24000.0
2011-01-26 10:20:00,6.86,6.91,6.86,6.9,30400.0,6.86,6.91,6.86,6.9,30400.0
2011-01-26 10:25:00,6.9,6.9,6.88,6.88,5200.0,6.9,6.9,6.88,6.88,5200.0
2011-01-26 10:30:00,6.88,6.89,6.87,6.87,29600.0,6.88,6.89,6.87,6.87,29600.0
2011-01-26 10:35:00,6.88,6.89,6.88,6.88,22400.0,6.88,6.89,6.88,6.88,22400.0
2011-01-26 10:40:00,6.88,6.91,6.88,6.9,29200.0,6.88,6.91,6.88,6.9,29200.0
2011-01-26 10:45:00,6.9,6.93,6.9,6.93,80000.0,6.9,6.93,6.9,6.93,80000.0
2011-01-26 10:50:00,6.93,6.95,6.92,6.93,42800.0,6.93,6.95,6.92,6.93,42800.0
2011-01-26 10:55:00,6.93,6.95,6.93,6.94,52400.0,6.93,6.95,6.93,6.94,52400.0
2011-01-26 11:00:00,6.94,6.98,6.94,6.98,31200.0,6.94,6.98,6.94,6.98,31200.0
2011-01-26 11:05:00,6.98,7.01,6.98,7.0,24800.0,6.98,7.01,6.98,7.0,24800.0
2011-01-26 11:10:00,7.0,7.0,7.0,7.0,16000.0,7.0,7.0,7.0,7.0,16000.0
2011-01-26 11:15:00,7.01,7.01,6.99,6.99,20800.0,7.01,7.01,6.99,6.99,20800.0
2011-01-26 11:20:00,6.99,7.04,6.98,6.99,96400.0,6.99,7.04,6.98,6.99,96400.0
2011-01-26 11:25:00,7.0,7.0,6.99,6.99,19600.0,7.0,7.0,6.99,6.99,19600.0
2011-01-26 11:30:00,6.98,6.98,6.96,6.98,43600.0,6.98,6.98,6.96,6.98,43600.0
2011-01-26 11:35:00,6.97,7.03,6.96,7.01,89200.0,6.97,7.03,6.96,7.01,89200.0
2011-01-26 11:40:00,7.01,7.03,7.01,7.03,17200.0,7.01,7.03,7.01,7.03,17200.0
2011-01-26 11:45:00,7.02,7.02,7.01,7.02,8800.0,7.02,7.02,7.01,7.02,8800.0
2011-01-26 11:50:00,7.02,7.02,7.0,7.01,14000.0,7.02,7.02,7.0,7.01,14000.0
2011-01-26 11:55:00,7.01,7.01,6.99,7.0,31200.0,7.01,7.01,6.99,7.0,31200.0
2011-01-26 12:00:00,7.0,7.02,7.0,7.01,48400.0,7.0,7.02,7.0,7.01,48400.0
2011-01-26 12:05:00,7.0,7.0,6.99,7.0,32400.0,7.0,7.0,6.99,7.0,32400.0
2011-01-26 12:10:00,7.0,7.0,6.98,6.98,23200.0,7.0,7.0,6.98,6.98,23200.0
2011-01-26 12:15:00,6.98,6.98,6.96,6.98,18800.0,6.98,6.98,6.96,6.98,18800.0
2011-01-26 12:20:00,6.98,6.99,6.98,6.99,56000.0,6.98,6.99,6.98,6.99,56000.0
2011-01-26 12:25:00,6.99,7.0,6.99,7.0,23600.0,6.99,7.0,6.99,7.0,23600.0
2011-01-26 12:30:00,7.01,7.01,6.99,7.0,16800.0,7.01,7.01,6.99,7.0,16800.0
2011-01-26 12:35:00,6.99,7.0,6.99,7.0,17200.0,6.99,7.0,6.99,7.0,17200.0
2011-01-26 12:40:00,6.99,7.0,6.99,6.99,26800.0,6.99,7.0,6.99,6.99,26800.0
2011-01-26 12:45:00,6.99,7.0,6.98,7.0,55600.0,6.99,7.0,6.98,7.0,55600.0
2011-01-26 12:50:00,6.99,7.01,6.99,7.0,32400.0,6.99,7.01,6.99,7.0,32400.0
2011-01-26 12:55:00,7.0,7.01,7.0,7.01,12400.0,7.0,7.01,7.0,7.01,12400.0
2011-01-26 13:00:00,7.0,7.02,7.0,7.01,45600.0,7.0,7.02,7.0,7.01,45600.0
2011-01-26 13:05:00,7.0,7.01,7.0,7.0,18000.0,7.0,7.01,7.0,7.0,18000.0
2011-01-26 13:10:00,7.0,7.0,6.98,6.98,12800.0,7.0,7.0,6.98,6.98,12800.0
2011-01-26 13:15:00,6.98,7.0,6.98,7.0,23600.0,6.98,7.0,6.98,7.0,23600.0
2011-01-26 13:20:00,7.0,7.0,6.99,7.0,13200.0,7.0,7.0,6.99,7.0,13200.0
2011-01-26 13:25:00,6.99,7.0,6.99,6.99,9200.0,6.99,7.0,6.99,6.99,9200.0
2011-01-26 13:30:00,6.99,7.0,6.99,6.99,7600.0,6.99,7.0,6.99,6.99,7600.0
2011-01-26 13:35:00,6.99,6.99,6.97,6.97,10800.0,6.99,6.99,6.97,6.97,10800.0
2011-01-26 13:40:00,6.98,6.98,6.97,6.97,6000.0,6.98,6.98,6.97,6.97,6000.0
2011-01-26 13:45:00,6.97,6.98,6.97,6.97,11600.0,6.97,6.98,6.97,6.97,11600.0
2011-01-26 13:50:00,6.97,6.97,6.97,6.97,2400.0,6.97,6.97,6.97,6.97,2400.0
2011-01-26 13:55:00,6.97,6.97,6.96,6.96,21600.0,6.97,6.97,6.96,6.96,21600.0
2011-01-26 14:00:00,6.96,6.96,6.96,6.96,3200.0,6.96,6.96,6.96,6.96,3200.0
2011-01-26 14:05:00,6.96,6.96,6.95,6.96,10800.0,6.96,6.96,6.95,6.96,10800.0
2011-01-26 14:10:00,6.96,6.96,6.95,6.95,24400.0,6.96,6.96,6.95,6.95,24400.0
2011-01-26 14:15:00,6.95,6.99,6.95,6.97,48000.0,6.95,6.99,6.95,6.97,48000.0
2011-01-26 14:20:00,6.97,6.98,6.95,6.96,45200.0,6.97,6.98,6.95,6.96,45200.0
2011-01-26 14:25:00,6.96,6.97,6.95,6.97,56000.0,6.96,6.97,6.95,6.97,56000.0
2011-01-26 14:30:00,6.97,6.97,6.95,6.97,75200.0,6.97,6.97,6.95,6.97,75200.0
2011-01-26 14:35:00,6.96,6.96,6.95,6.95,18800.0,6.96,6.96,6.95,6.95,18800.0
2011-01-26 14:40:00,6.96,6.97,6.96,6.97,24400.0,6.96,6.97,6.96,6.97,24400.0
2011-01-26 14:45:00,6.96,6.97,6.95,6.96,24400.0,6.96,6.97,6.95,6.96,24400.0
2011-01-26 14:50:00,6.96,6.96,6.95,6.95,20000.0,6.96,6.96,6.95,6.95,20000.0
2011-01-26 14:55:00,6.95,6.96,6.94,6.95,28400.0,6.95,6.96,6.94,6.95,28400.0
2011-01-26 15:00:00,6.95,6.96,6.95,6.95,22800.0,6.95,6.96,6.95,6.95,22800.0
2011-01-26 15:05:00,6.96,6.96,6.94,6.94,24400.0,6.96,6.96,6.94,6.94,24400.0
2011-01-26 15:10:00,6.94,6.96,6.94,6.95,22000.0,6.94,6.96,6.94,6.95,22000.0
2011-01-26 15:15:00,6.95,6.95,6.93,6.93,19200.0,6.95,6.95,6.93,6.93,19200.0
2011-01-26 15:20:00,6.93,6.93,6.93,6.93,20400.0,6.93,6.93,6.93,6.93,20400.0
2011-01-26 15:25:00,6.93,6.93,6.92,6.92,22400.0,6.93,6.93,6.92,6.92,22400.0
2011-01-26 15:30:00,6.92,6.92,6.91,6.91,23200.0,6.92,6.92,6.91,6.91,23200.0
2011-01-26 15:35:00,6.91,6.92,6.9,6.91,47200.0,6.91,6.92,6.9,6.91,47200.0
2011-01-26 15:40:00,6.91,6.91,6.91,6.91,39600.0,6.91,6.91,6.91,6.91,39600.0
2011-01-26 15:45:00,6.91,6.91,6.9,6.91,76000.0,6.91,6.91,6.9,6.91,76000.0
2011-01-26 15:50:00,6.9,6.93,6.9,6.93,74800.0,6.9,6.93,6.9,6.93,74800.0
2011-01-26 15:55:00,6.93,6.93,6.92,6.93,233600.0,6.93,6.93,6.92,6.93,233600.0
2011-01-27 09:30:00,6.9,6.93,6.89,6.89,25600.0,6.9,6.93,6.89,6.89,25600.0
2011-01-27 09:35:00,6.9,6.95,6.9,6.94,24800.0,6.9,6.95,6.9,6.94,24800.0
2011-01-27 09:40:00,6.94,6.94,6.93,6.93,10800.0,6.94,6.94,6.93,6.93,10800.0
2011-01-27 09:45:00,6.93,6.94,6.93,6.94,18000.0,6.93,6.94,6.93,6.94,18000.0
2011-01-27 09:50:00,6.94,6.96,6.93,6.95,4800.0,6.94,6.96,6.93,6.95,4800.0
2011-01-27 09:55:00,6.95,6.98,6.95,6.96,14000.0,6.95,6.98,6.95,6.96,14000.0
2011-01-27 10:00:00,6.96,6.97,6.94,6.96,15600.0,6.96,6.97,6.94,6.96,15600.0
2011-01-27 10:05:00,6.95,6.96,6.94,6.95,14800.0,6.95,6.96,6.94,6.95,14800.0
2011-01-27 10:10:00,6.95,6.96,6.95,6.95,12800.0,6.95,6.96,6.95,6.95,12800.0
2011-01-27 10:15:00,6.95,6.96,6.95,6.96,8000.0,6.95,6.96,6.95,6.96,8000.0
2011-01-27 10:20:00,6.96,6.96,6.95,6.95,7200.0,6.96,6.96,6.95,6.95,7200.0
2011-01-27 10:25:00,6.95,6.95,6.95,6.95,8400.0,6.95,6.95,6.95,6.95,8400.0
2011-01-27 10:30:00,6.95,6.96,6.94,6.94,16000.0,6.95,6.96,6.94,6.94,16000.0
2011-01-27 10:35:00,6.94,6.94,6.93,6.94,7200.0,6.94,6.94,6.93,6.94,7200.0
2011-01-27 10:40:00,6.94,6.94,6.94,6.94,14000.0,6.94,6.94,6.94,6.94,14000.0
2011-01-27 10:45:00,6.94,6.96,6.94,6.96,16800.0,6.94,6.96,6.94,6.96,16800.0
2011-01-27 10:50:00,6.96,6.97,6.95,6.95,19200.0,6.96,6.97,6.95,6.95,19200.0
2011-01-27 10:55:00,6.96,6.96,6.94,6.94,25200.0,6.96,6.96,6.94,6.94,25200.0
2011-01-27 11:00:00,6.94,6.94,6.93,6.93,12400.0,6.94,6.94,6.93,6.93,12400.0
2011-01-27 11:05:00,6.93,6.93,6.92,6.93,27200.0,6.93,6.93,6.92,6.93,27200.0
2011-01-27 11:10:00,6.92,6.93,6.92,6.92,17600.0,6.92,6.93,6.92,6.92,17600.0
2011-01-27 11:15:00,6.92,6.93,6.91,6.93,18000.0,6.92,6.93,6.91,6.93,18000.0
2011-01-27 11:20:00,6.93,6.93,6.92,6.92,16800.0,6.93,6.93,6.92,6.92,16800.0
2011-01-27 11:25:00,6.92,6.92,6.91,6.91,29200.0,6.92,6.92,6.91,6.91,29200.0
2011-01-27 11:30:00,6.91,6.91,6.89,6.89,11600.0,6.91,6.91,6.89,6.89,11600.0
2011-01-27 11:35:00,6.89,6.9,6.89,6.9,10000.0,6.89,6.9,6.89,6.9,10000.0
2011-01-27 11:40:00,6.9,6.9,6.9,6.9,6800.0,6.9,6.9,6.9,6.9,6800.0
2011-01-27 11:45:00,6.9,6.91,6.9,6.91,3600.0,6.9,6.91,6.9,6.91,3600.0
2011-01-27 11:50:00,6.91,6.91,6.9,6.91,7600.0,6.91,6.91,6.9,6.91,7600.0
2011-01-27 11:55:00,6.91,6.93,6.91,6.93,14800.0,6.91,6.93,6.91,6.93,14800.0
2011-01-27 12:00:00,6.93,6.93,6.93,6.93,2400.0,6.93,6.93,6.93,6.93,2400.0
2011-01-27 12:05:00,6.93,6.94,6.93,6.93,5200.0,6.93,6.94,6.93,6.93,5200.0
2011-01-27 12:10:00,6.93,6.96,6.93,6.96,4000.0,6.93,6.96,6.93,6.96,4000.0
2011-01-27 12:15:00,6.95,6.97,6.95,6.96,6400.0,6.95,6.97,6.95,6.96,6400.0
2011-01-27 12:20:00,6.96,6.96,6.95,6.95,13600.0,6.96,6.96,6.95,6.95,13600.0
2011-01-27 12:25:00,6.95,6.96,6.95,6.96,7600.0,6.95,6.96,6.95,6.96,7600.0
2011-01-27 12:30:00,6.95,6.96,6.95,6.95,20800.0,6.95,6.96,6.95,6.95,20800.0
2011-01-27 12:35:00,6.95,6.95,6.95,6.95,6800.0,6.95,6.95,6.95,6.95,6800.0
2011-01-27 12:40:00,6.95,6.96,6.95,6.95,40800.0,6.95,6.96,6.95,6.95,40800.0
2011-01-27 12:45:00,6.95,6.96,6.95,6.96,4800.0,6.95,6.96,6.95,6.96,4800.0
2011-01-27 12:50:00,6.96,6.96,6.95,6.95,7200.0,6.96,6.96,6.95,6.95,7200.0
2011-01-27 12:55:00,6.95,6.95,6.95,6.95,14800.0,6.95,6.95,6.95,6.95,14800.0
2011-01-27 13:00:00,6.95,6.96,6.95,6.96,14800.0,6.95,6.96,6.95,6.96,14800.0
2011-01-27 13:05:00,6.97,6.98,6.96,6.98,13600.0,6.97,6.98,6.96,6.98,13600.0
2011-01-27 13:10:00,6.98,7.01,6.98,7.0,14800.0,6.98,7.01,6.98,7.0,14800.0
2011-01-27 13:15:00,7.0,7.01,6.99,7.01,18000.0,7.0,7.01,6.99,7.01,18000.0
2011-01-27 13:20:00,7.0,7.0,7.0,7.0,6400.0,7.0,7.0,7.0,7.0,6400.0
2011-01-27 13:25:00,7.0,7.0,6.99,7.0,11600.0,7.0,7.0,6.99,7.0,11600.0
2011-01-27 13:30:00,7.0,7.0,7.0,7.0,2800.0,7.0,7.0,7.0,7.0,2800.0
2011-01-27 13:35:00,7.0,7.0,6.99,6.99,6400.0,7.0,7.0,6.99,6.99,6400.0
2011-01-27 13:40:00,6.99,7.0,6.99,7.0,6000.0,6.99,7.0,6.99,7.0,6000.0
2011-01-27 13:45:00,6.99,7.01,6.99,7.0,5200.0,6.99,7.01,6.99,7.0,5200.0
2011-01-27 13:50:00,7.0,7.01,7.0,7.01,6000.0,7.0,7.01,7.0,7.01,6000.0
2011-01-27 13:55:00,7.01,7.02,7.01,7.01,4800.0,7.01,7.02,7.01,7.01,4800.0
2011-01-27 14:00:00,7.01,7.01,7.01,7.01,4400.0,7.01,7.01,7.01,7.01,4400.0
2011-01-27 14:05:00,7.01,7.02,7.0,7.0,5600.0,7.01,7.02,7.0,7.0,5600.0
2011-01-27 14:10:00,7.02,7.02,6.99,7.0,32400.0,7.02,7.02,6.99,7.0,32400.0
2011-01-27 14:15:00,7.0,7.0,6.99,7.0,7600.0,7.0,7.0,6.99,7.0,7600.0
2011-01-27 14:20:00,7.0,7.0,6.99,7.0,4400.0,7.0,7.0,6.99,7.0,4400.0
2011-01-27 14:25:00,6.99,6.99,6.98,6.98,7600.0,6.99,6.99,6.98,6.98,7600.0
2011-01-27 14:30:00,6.98,6.98,6.98,6.98,6400.0,6.98,6.98,6.98,6.98,6400.0
2011-01-27 14:35:00,6.98,6.98,6.98,6.98,13600.0,6.98,6.98,6.98,6.98,13600.0
2011-01-27 14:40:00,6.98,6.99,6.98,6.99,12000.0,6.98,6.99,6.98,6.99,12000.0
2011-01-27 14:45:00,6.98,6.99,6.98,6.98,8000.0,6.98,6.99,6.98,6.98,8000.0
2011-01-27 14:50:00,6.98,6.98,6.98,6.98,8400.0,6.98,6.98,6.98,6.98,8400.0
2011-01-27 14:55:00,6.99,6.99,6.98,6.99,7200.0,6.99,6.99,6.98,6.99,7200.0
2011-01-27 15:00:00,6.99,6.99,6.98,6.98,12400.0,6.99,6.99,6.98,6.98,12400.0
2011-01-27 15:05:00,6.98,6.98,6.98,6.98,11600.0,6.98,6.98,6.98,6.98,11600.0
2011-01-27 15:10:00,6.98,6.98,6.98,6.98,12400.0,6.98,6.98,6.98,6.98,12400.0
2011-01-27 15:15:00,6.98,6.98,6.98,6.98,21200.0,6.98,6.98,6.98,6.98,21200.0
2011-01-27 15:20:00,6.98,6.98,6.98,6.98,12000.0,6.98,6.98,6.98,6.98,12000.0
2011-01-27 15:25:00,6.98,6.99,6.98,6.99,11600.0,6.98,6.99,6.98,6.99,11600.0
2011-01-27 15:30:00,6.99,7.0,6.98,6.99,56000.0,6.99,7.0,6.98,6.99,56000.0
2011-01-27 15:35:00,6.99,7.01,6.99,7.0,27600.0,6.99,7.01,6.99,7.0,27600.0
2011-01-27 15:40:00,7.01,7.01,7.0,7.01,19200.0,7.01,7.01,7.0,7.01,19200.0
2011-01-27 15:45:00,7.01,7.01,7.0,7.0,46000.0,7.01,7.01,7.0,7.0,46000.0
2011-01-27 15:50:00,7.01,7.01,7.0,7.0,41200.0,7.01,7.01,7.0,7.0,41200.0
2011-01-27 15:55:00,7.0,7.01,7.0,7.0,179600.0,7.0,7.01,7.0,7.0,179600.0
2011-01-28 09:30:00,7.0,7.0,6.93,7.0,34000.0,7.0,7.0,6.93,7.0,34000.0
2011-01-28 09:35:00,6.97,6.98,6.94,6.95,9600.0,6.97,6.98,6.94,6.95,9600.0
2011-01-28 09:40:00,6.97,6.97,6.96,6.96,6400.0,6.97,6.97,6.96,6.96,6400.0
2011-01-28 09:45:00,6.97,6.99,6.97,6.98,20800.0,6.97,6.99,6.97,6.98,20800.0
2011-01-28 09:50:00,6.98,6.99,6.98,6.99,44000.0,6.98,6.99,6.98,6.99,44000.0
2011-01-28 09:55:00,6.99,6.99,6.98,6.98,12000.0,6.99,6.99,6.98,6.98,12000.0
2011-01-28 10:00:00,6.98,6.98,6.97,6.98,17200.0,6.98,6.98,6.97,6.98,17200.0
2011-01-28 10:05:00,6.98,6.99,6.98,6.98,40000.0,6.98,6.99,6.98,6.98,40000.0
2011-01-28 10:10:00,6.98,7.01,6.98,7.0,12400.0,6.98,7.01,6.98,7.0,12400.0
2011-01-28 10:15:00,6.99,7.01,6.99,7.0,8000.0,6.99,7.01,6.99,7.0,8000.0
2011-01-28 10:20:00,7.0,7.0,6.95,6.95,35200.0,7.0,7.0,6.95,6.95,35200.0
2011-01-28 10:25:00,6.95,6.96,6.93,6.93,15600.0,6.95,6.96,6.93,6.93,15600.0
2011-01-28 10:30:00,6.92,6.93,6.9,6.92,17200.0,6.92,6.93,6.9,6.92,17200.0
2011-01-28 10:35:00,6.92,6.94,6.91,6.93,16400.0,6.92,6.94,6.91,6.93,16400.0
2011-01-28 10:40:00,6.94,6.95,6.94,6.94,5200.0,6.94,6.95,6.94,6.94,5200.0
2011-01-28 10:45:00,6.94,6.94,6.9,6.93,21200.0,6.94,6.94,6.9,6.93,21200.0
2011-01-28 10:50:00,6.93,6.93,6.88,6.89,33600.0,6.93,6.93,6.88,6.89,33600.0
2011-01-28 10:55:00,6.9,6.9,6.87,6.87,8400.0,6.9,6.9,6.87,6.87,8400.0
2011-01-28 11:00:00,6.86,6.86,6.82,6.83,14800.0,6.86,6.86,6.82,6.83,14800.0
2011-01-28 11:05:00,6.83,6.84,6.83,6.83,8400.0,6.83,6.84,6.83,6.83,8400.0
2011-01-28 11:10:00,6.83,6.83,6.82,6.82,5200.0,6.83,6.83,6.82,6.82,5200.0
2011-01-28 11:15:00,6.82,6.84,6.81,6.84,15200.0,6.82,6.84,6.81,6.84,15200.0
2011-01-28 11:20:00,6.84,6.84,6.84,6.84,5600.0,6.84,6.84,6.84,6.84,5600.0
2011-01-28 11:25:00,6.84,6.84,6.82,6.82,6000.0,6.84,6.84,6.82,6.82,6000.0
2011-01-28 11:30:00,6.82,6.82,6.76,6.76,15600.0,6.82,6.82,6.76,6.76,15600.0
2011-01-28 11:35:00,6.76,6.79,6.76,6.78,9600.0,6.76,6.79,6.76,6.78,9600.0
2011-01-28 11:40:00,6.78,6.81,6.78,6.79,18800.0,6.78,6.81,6.78,6.79,18800.0
2011-01-28 11:45:00,6.79,6.79,6.78,6.78,4400.0,6.79,6.79,6.78,6.78,4400.0
2011-01-28 11:50:00,6.78,6.78,6.76,6.78,10000.0,6.78,6.78,6.76,6.78,10000.0
2011-01-28 11:55:00,6.77,6.77,6.76,6.76,2800.0,6.77,6.77,6.76,6.76,2800.0
2011-01-28 12:00:00,6.76,6.76,6.74,6.76,16800.0,6.76,6.76,6.74,6.76,16800.0
2011-01-28 12:05:00,6.76,6.77,6.76,6.76,3600.0,6.76,6.77,6.76,6.76,3600.0
2011-01-28 12:10:00,6.76,6.76,6.75,6.76,6400.0,6.76,6.76,6.75,6.76,6400.0
2011-01-28 12:15:00,6.76,6.8,6.76,6.8,26800.0,6.76,6.8,6.76,6.8,26800.0
2011-01-28 12:20:00,6.8,6.8,6.78,6.78,8000.0,6.8,6.8,6.78,6.78,8000.0
2011-01-28 12:25:00,6.78,6.79,6.78,6.79,9200.0,6.78,6.79,6.78,6.79,9200.0
2011-01-28 12:30:00,6.78,6.79,6.78,6.79,3200.0,6.78,6.79,6.78,6.79,3200.0
2011-01-28 12:35:00,6.8,6.82,6.8,6.81,23200.0,6.8,6.82,6.8,6.81,23200.0
2011-01-28 12:40:00,6.82,6.83,6.82,6.82,5600.0,6.82,6.83,6.82,6.82,5600.0
2011-01-28 12:45:00,6.82,6.82,6.78,6.8,16400.0,6.82,6.82,6.78,6.8,16400.0
2011-01-28 12:50:00,6.8,6.8,6.8,6.8,6000.0,6.8,6.8,6.8,6.8,6000.0
2011-01-28 12:55:00,6.8,6.81,6.8,6.81,2800.0,6.8,6.81,6.8,6.81,2800.0
2011-01-28 13:00:00,6.81,6.81,6.79,6.79,6400.0,6.81,6.81,6.79,6.79,6400.0
2011-01-28 13:05:00,6.79,6.8,6.78,6.78,11200.0,6.79,6.8,6.78,6.78,11200.0
2011-01-28 13:10:00,6.79,6.8,6.79,6.79,6800.0,6.79,6.8,6.79,6.79,6800.0
2011-01-28 13:15:00,6.79,6.8,6.78,6.8,9200.0,6.79,6.8,6.78,6.8,9200.0
2011-01-28 13:20:00,6.81,6.81,6.8,6.81,8400.0,6.81,6.81,6.8,6.81,8400.0
2011-01-28 13:25:00,6.81,6.81,6.79,6.81,17200.0,6.81,6.81,6.79,6.81,17200.0
2011-01-28 13:30:00,6.81,6.82,6.81,6.82,29600.0,6.81,6.82,6.81,6.82,29600.0
2011-01-28 13:35:00,6.82,6.83,6.81,6.81,11600.0,6.82,6.83,6.81,6.81,11600.0
2011-01-28 13:40:00,6.81,6.83,6.8,6.8,13200.0,6.81,6.83,6.8,6.8,13200.0
2011-01-28 13:45:00,6.81,6.83,6.81,6.81,9200.0,6.81,6.83,6.81,6.81,9200.0
2011-01-28 13:50:00,6.82,6.83,6.82,6.83,6000.0,6.82,6.83,6.82,6.83,6000.0
2011-01-28 13:55:00,6.82,6.85,6.82,6.85,8000.0,6.82,6.85,6.82,6.85,8000.0
2011-01-28 14:00:00,6.85,6.85,6.83,6.84,11200.0,6.85,6.85,6.83,6.84,11200.0
2011-01-28 14:05:00,6.84,6.84,6.84,6.84,22800.0,6.84,6.84,6.84,6.84,22800.0
2011-01-28 14:10:00,6.83,6.84,6.83,6.83,2400.0,6.83,6.84,6.83,6.83,2400.0
2011-01-28 14:15:00,6.83,6.84,6.83,6.84,15600.0,6.83,6.84,6.83,6.84,15600.0
2011-01-28 14:20:00,6.84,6.85,6.84,6.85,11600.0,6.84,6.85,6.84,6.85,11600.0
2011-01-28 14:25:00,6.84,6.84,6.84,6.84,2000.0,6.84,6.84,6.84,6.84,2000.0
2011-01-28 14:30:00,6.84,6.85,6.84,6.85,13600.0,6.84,6.85,6.84,6.85,13600.0
2011-01-28 14:35:00,6.85,6.86,6.85,6.85,18000.0,6.85,6.86,6.85,6.85,18000.0
2011-01-28 14:40:00,6.85,6.89,6.85,6.88,70400.0,6.85,6.89,6.85,6.88,70400.0
2011-01-28 14:45:00,6.87,6.88,6.87,6.87,19200.0,6.87,6.88,6.87,6.87,19200.0
2011-01-28 14:50:00,6.88,6.88,6.87,6.87,12000.0,6.88,6.88,6.87,6.87,12000.0
2011-01-28 14:55:00,6.86,6.86,6.86,6.86,6800.0,6.86,6.86,6.86,6.86,6800.0
2011-01-28 15:00:00,6.86,6.86,6.84,6.85,21200.0,6.86,6.86,6.84,6.85,21200.0
2011-01-28 15:05:00,6.85,6.85,6.84,6.84,6800.0,6.85,6.85,6.84,6.84,6800.0
2011-01-28 15:10:00,6.84,6.84,6.82,6.82,14000.0,6.84,6.84,6.82,6.82,14000.0
2011-01-28 15:15:00,6.83,6.83,6.81,6.82,18400.0,6.83,6.83,6.81,6.82,18400.0
2011-01-28 15:20:00,6.82,6.82,6.8,6.82,19600.0,6.82,6.82,6.8,6.82,19600.0
2011-01-28 15:25:00,6.82,6.82,6.81,6.82,22000.0,6.82,6.82,6.81,6.82,22000.0
2011-01-28 15:30:00,6.82,6.82,6.82,6.82,17200.0,6.82,6.82,6.82,6.82,17200.0
2011-01-28 15:35:00,6.82,6.82,6.82,6.82,27600.0,6.82,6.82,6.82,6.82,27600.0
2011-01-28 15:40:00,6.82,6.82,6.81,6.82,41200.0,6.82,6.82,6.81,6.82,41200.0
2011-01-28 15:45:00,6.82,6.83,6.8,6.82,64000.0,6.82,6.83,6.8,6.82,64000.0
2011-01-28 15:50:00,6.81,6.85,6.81,6.85,108800.0,6.81,6.85,6.81,6.85,108800.0
2011-01-28 15:55:00,6.84,6.85,6.82,6.82,115200.0,6.84,6.85,6.82,6.82,115200.0
2011-01-31 09:30:00,6.86,6.88,6.85,6.88,7200.0,6.86,6.88,6.85,6.88,7200.0
2011-01-31 09:35:00,6.87,6.87,6.85,6.85,2400.0,6.87,6.87,6.85,6.85,2400.0
2011-01-31 09:40:00,6.84,6.84,6.82,6.83,4800.0,6.84,6.84,6.82,6.83,4800.0
2011-01-31 09:45:00,6.82,6.83,6.79,6.79,6000.0,6.82,6.83,6.79,6.79,6000.0
2011-01-31 09:50:00,6.79,6.81,6.79,6.8,18800.0,6.79,6.81,6.79,6.8,18800.0
2011-01-31 09:55:00,6.82,6.82,6.81,6.81,5200.0,6.82,6.82,6.81,6.81,5200.0
2011-01-31 10:00:00,6.81,6.81,6.8,6.81,6800.0,6.81,6.81,6.8,6.81,6800.0
2011-01-31 10:05:00,6.8,6.82,6.8,6.8,10000.0,6.8,6.82,6.8,6.8,10000.0
2011-01-31 10:10:00,6.8,6.82,6.8,6.8,7200.0,6.8,6.82,6.8,6.8,7200.0
2011-01-31 10:15:00,6.8,6.85,6.8,6.85,40000.0,6.8,6.85,6.8,6.85,40000.0
2011-01-31 10:20:00,6.85,6.85,6.84,6.84,9600.0,6.85,6.85,6.84,6.84,9600.0
2011-01-31 10:25:00,6.85,6.88,6.84,6.86,54400.0,6.85,6.88,6.84,6.86,54400.0
2011-01-31 10:30:00,6.86,6.88,6.86,6.88,16400.0,6.86,6.88,6.86,6.88,16400.0
2011-01-31 10:35:00,6.87,6.88,6.87,6.88,10000.0,6.87,6.88,6.87,6.88,10000.0
2011-01-31 10:40:00,6.88,6.92,6.88,6.92,14000.0,6.88,6.92,6.88,6.92,14000.0
2011-01-31 10:45:00,6.92,6.92,6.89,6.9,24800.0,6.92,6.92,6.89,6.9,24800.0
2011-01-31 10:50:00,6.9,6.9,6.89,6.89,14000.0,6.9,6.9,6.89,6.89,14000.0
2011-01-31 10:55:00,6.89,6.91,6.89,6.9,3200.0,6.89,6.91,6.89,6.9,3200.0
2011-01-31 11:00:00,6.9,6.91,6.9,6.9,5600.0,6.9,6.91,6.9,6.9,5600.0
2011-01-31 11:05:00,6.9,6.9,6.9,6.9,2400.0,6.9,6.9,6.9,6.9,2400.0
2011-01-31 11:10:00,6.9,6.91,6.9,6.9,13200.0,6.9,6.91,6.9,6.9,13200.0
2011-01-31 11:15:00,6.89,6.92,6.89,6.92,2800.0,6.89,6.92,6.89,6.92,2800.0
2011-01-31 11:20:00,6.91,6.92,6.91,6.92,6000.0,6.91,6.92,6.91,6.92,6000.0
2011-01-31 11:25:00,6.92,6.93,6.91,6.93,32000.0,6.92,6.93,6.91,6.93,32000.0
2011-01-31 11:30:00,6.93,6.93,6.9,6.91,4800.0,6.93,6.93,6.9,6.91,4800.0
2011-01-31 11:35:00,6.91,6.92,6.9,6.91,12000.0,6.91,6.92,6.9,6.91,12000.0
2011-01-31 11:40:00,6.9,6.91,6.9,6.91,12400.0,6.9,6.91,6.9,6.91,12400.0
2011-01-31 11:45:00,6.91,6.91,6.9,6.9,7200.0,6.91,6.91,6.9,6.9,7200.0
2011-01-31 11:50:00,6.9,6.9,6.9,6.9,8800.0,6.9,6.9,6.9,6.9,8800.0
2011-01-31 11:55:00,6.9,6.9,6.89,6.9,6000.0,6.9,6.9,6.89,6.9,6000.0
2011-01-31 12:00:00,6.9,6.9,6.9,6.9,6800.0,6.9,6.9,6.9,6.9,6800.0
2011-01-31 12:05:00,6.9,6.9,6.9,6.9,15600.0,6.9,6.9,6.9,6.9,15600.0
2011-01-31 12:10:00,6.9,6.91,6.9,6.91,18400.0,6.9,6.91,6.9,6.91,18400.0
2011-01-31 12:15:00,6.91,6.92,6.91,6.91,14000.0,6.91,6.92,6.91,6.91,14000.0
2011-01-31 12:20:00,6.91,6.91,6.91,6.91,4400.0,6.91,6.91,6.91,6.91,4400.0
2011-01-31 12:25:00,6.92,6.93,6.92,6.93,2800.0,6.92,6.93,6.92,6.93,2800.0
2011-01-31 12:30:00,6.94,6.95,6.94,6.94,6000.0,6.94,6.95,6.94,6.94,6000.0
2011-01-31 12:35:00,6.94,6.94,6.93,6.94,4000.0,6.94,6.94,6.93,6.94,4000.0
2011-01-31 12:40:00,6.94,6.94,6.94,6.94,4000.0,6.94,6.94,6.94,6.94,4000.0
2011-01-31 12:45:00,6.95,6.95,6.94,6.94,6000.0,6.95,6.95,6.94,6.94,6000.0
2011-01-31 12:50:00,6.94,6.95,6.94,6.94,6000.0,6.94,6.95,6.94,6.94,6000.0
2011-01-31 12:55:00,6.94,6.95,6.94,6.95,4400.0,6.94,6.95,6.94,6.95,4400.0
2011-01-31 13:00:00,6.95,6.95,6.94,6.94,10400.0,6.95,6.95,6.94,6.94,10400.0
2011-01-31 13:05:00,6.94,6.95,6.94,6.95,6800.0,6.94,6.95,6.94,6.95,6800.0
2011-01-31 13:10:00,6.95,6.95,6.94,6.94,3200.0,6.95,6.95,6.94,6.94,3200.0
2011-01-31 13:15:00,6.94,6.95,6.94,6.94,7600.0,6.94,6.95,6.94,6.94,7600.0
2011-01-31 13:20:00,6.93,6.93,6.93,6.93,8400.0,6.93,6.93,6.93,6.93,8400.0
2011-01-31 13:25:00,6.93,6.94,6.93,6.94,8000.0,6.93,6.94,6.93,6.94,8000.0
2011-01-31 13:30:00,6.94,6.94,6.93,6.94,30400.0,6.94,6.94,6.93,6.94,30400.0
2011-01-31 13:35:00,6.94,6.94,6.93,6.94,18000.0,6.94,6.94,6.93,6.94,18000.0
2011-01-31 13:40:00,6.94,6.94,6.94,6.94,19600.0,6.94,6.94,6.94,6.94,19600.0
2011-01-31 13:45:00,6.94,6.95,6.94,6.95,9600.0,6.94,6.95,6.94,6.95,9600.0
2011-01-31 13:50:00,6.95,6.95,6.95,6.95,9200.0,6.95,6.95,6.95,6.95,9200.0
2011-01-31 13:55:00,6.95,6.95,6.94,6.94,5200.0,6.95,6.95,6.94,6.94,5200.0
2011-01-31 14:00:00,6.94,6.94,6.93,6.94,10000.0,6.94,6.94,6.93,6.94,10000.0
2011-01-31 14:05:00,6.94,6.94,6.93,6.93,14400.0,6.94,6.94,6.93,6.93,14400.0
2011-01-31 14:10:00,6.93,6.94,6.92,6.92,23200.0,6.93,6.94,6.92,6.92,23200.0
2011-01-31 14:15:00,6.92,6.93,6.92,6.93,9600.0,6.92,6.93,6.92,6.93,9600.0
2011-01-31 14:20:00,6.93,6.93,6.92,6.92,12800.0,6.93,6.93,6.92,6.92,12800.0
2011-01-31 14:25:00,6.92,6.92,6.9,6.9,12000.0,6.92,6.92,6.9,6.9,12000.0
2011-01-31 14:30:00,6.9,6.91,6.89,6.9,15600.0,6.9,6.91,6.89,6.9,15600.0
2011-01-31 14:35:00,6.9,6.9,6.89,6.9,20400.0,6.9,6.9,6.89,6.9,20400.0
2011-01-31 14:40:00,6.9,6.91,6.9,6.91,15200.0,6.9,6.91,6.9,6.91,15200.0
2011-01-31 14:45:00,6.91,6.91,6.89,6.89,15600.0,6.91,6.91,6.89,6.89,15600.0
2011-01-31 14:50:00,6.89,6.93,6.89,6.91,27200.0,6.89,6.93,6.89,6.91,27200.0
2011-01-31 14:55:00,6.92,6.92,6.91,6.92,33600.0,6.92,6.92,6.91,6.92,33600.0
2011-01-31 15:00:00,6.92,6.95,6.92,6.94,41200.0,6.92,6.95,6.92,6.94,41200.0
2011-01-31 15:05:00,6.94,6.95,6.93,6.94,18000.0,6.94,6.95,6.93,6.94,18000.0
2011-01-31 15:10:00,6.94,6.94,6.93,6.93,17200.0,6.94,6.94,6.93,6.93,17200.0
2011-01-31 15:15:00,6.93,6.94,6.93,6.94,39600.0,6.93,6.94,6.93,6.94,39600.0
2011-01-31 15:20:00,6.94,6.94,6.93,6.93,18000.0,6.94,6.94,6.93,6.93,18000.0
2011-01-31 15:25:00,6.93,6.93,6.92,6.92,20400.0,6.93,6.93,6.92,6.92,20400.0
2011-01-31 15:30:00,6.92,6.93,6.92,6.93,27200.0,6.92,6.93,6.92,6.93,27200.0
2011-01-31 15:35:00,6.93,6.93,6.92,6.92,21600.0,6.93,6.93,6.92,6.92,21600.0
2011-01-31 15:40:00,6.92,6.94,6.92,6.93,47600.0,6.92,6.94,6.92,6.93,47600.0
2011-01-31 15:45:00,6.93,6.95,6.93,6.93,58800.0,6.93,6.95,6.93,6.93,58800.0
2011-01-31 15:50:00,6.93,6.94,6.93,6.93,54400.0,6.93,6.94,6.93,6.93,54400.0
2011-01-31 15:55:00,6.94,6.95,6.93,6.93,71600.0,6.94,6.95,6.93,6.93,71600.0
2011-02-01 09:30:00,6.94,6.97,6.91,6.93,31200.0,6.94,6.97,6.91,6.93,31200.0
2011-02-01 09:35:00,6.95,6.98,6.95,6.96,14400.0,6.95,6.98,6.95,6.96,14400.0
2011-02-01 09:40:00,6.98,6.99,6.97,6.99,10400.0,6.98,6.99,6.97,6.99,10400.0
2011-02-01 09:45:00,6.98,6.99,6.98,6.98,6400.0,6.98,6.99,6.98,6.98,6400.0
2011-02-01 09:50:00,6.98,6.98,6.97,6.97,6800.0,6.98,6.98,6.97,6.97,6800.0
2011-02-01 09:55:00,6.97,7.0,6.97,7.0,26800.0,6.97,7.0,6.97,7.0,26800.0
2011-02-01 10:00:00,7.0,7.01,6.99,6.99,31200.0,7.0,7.01,6.99,6.99,31200.0
2011-02-01 10:05:00,6.99,7.01,6.99,7.01,17200.0,6.99,7.01,6.99,7.01,17200.0
2011-02-01 10:10:00,7.0,7.0,6.99,6.99,10400.0,7.0,7.0,6.99,6.99,10400.0
2011-02-01 10:15:00,6.99,7.0,6.98,7.0,11600.0,6.99,7.0,6.98,7.0,11600.0
2011-02-01 10:20:00,7.0,7.02,7.0,7.01,6400.0,7.0,7.02,7.0,7.01,6400.0
2011-02-01 10:25:00,7.01,7.01,6.99,6.99,9200.0,7.01,7.01,6.99,6.99,9200.0
2011-02-01 10:30:00,6.99,7.0,6.99,7.0,7600.0,6.99,7.0,6.99,7.0,7600.0
2011-02-01 10:35:00,7.0,7.02,7.0,7.0,21200.0,7.0,7.02,7.0,7.0,21200.0
2011-02-01 10:40:00,7.0,7.01,7.0,7.0,12400.0,7.0,7.01,7.0,7.0,12400.0
2011-02-01 10:45:00,7.01,7.03,7.01,7.03,34400.0,7.01,7.03,7.01,7.03,34400.0
2011-02-01 10:50:00,7.03,7.03,7.02,7.02,4800.0,7.03,7.03,7.02,7.02,4800.0
2011-02-01 10:55:00,7.02,7.03,7.02,7.02,2400.0,7.02,7.03,7.02,7.02,2400.0
2011-02-01 11:00:00,7.02,7.03,7.01,7.03,21600.0,7.02,7.03,7.01,7.03,21600.0
2011-02-01 11:05:00,7.03,7.03,7.02,7.03,10000.0,7.03,7.03,7.02,7.03,10000.0
2011-02-01 11:10:00,7.03,7.03,7.03,7.03,4400.0,7.03,7.03,7.03,7.03,4400.0
2011-02-01 11:15:00,7.03,7.03,7.03,7.03,8400.0,7.03,7.03,7.03,7.03,8400.0
2011-02-01 11:20:00,7.03,7.03,7.02,7.02,33200.0,7.03,7.03,7.02,7.02,33200.0
2011-02-01 11:25:00,7.02,7.04,7.02,7.04,11200.0,7.02,7.04,7.02,7.04,11200.0
2011-02-01 11:30:00,7.03,7.07,7.03,7.06,22400.0,7.03,7.07,7.03,7.06,22400.0
2011-02-01 11:35:00,7.06,7.07,7.06,7.07,2800.0,7.06,7.07,7.06,7.07,2800.0
2011-02-01 11:40:00,7.06,7.07,7.06,7.07,10400.0,7.06,7.07,7.06,7.07,10400.0
2011-02-01 11:45:00,7.07,7.08,7.07,7.08,5600.0,7.07,7.08,7.07,7.08,5600.0
2011-02-01 11:50:00,7.08,7.1,7.08,7.1,10400.0,7.08,7.1,7.08,7.1,10400.0
2011-02-01 11:55:00,7.1,7.1,7.09,7.09,20000.0,7.1,7.1,7.09,7.09,20000.0
2011-02-01 12:00:00,7.09,7.09,7.07,7.08,23200.0,7.09,7.09,7.07,7.08,23200.0
2011-02-01 12:05:00,7.09,7.09,7.08,7.08,2800.0,7.09,7.09,7.08,7.08,2800.0
2011-02-01 12:10:00,7.09,7.11,7.08,7.11,13600.0,7.09,7.11,7.08,7.11,13600.0
2011-02-01 12:15:00,7.11,7.11,7.1,7.1,9600.0,7.11,7.11,7.1,7.1,9600.0
2011-02-01 12:20:00,7.1,7.11,7.09,7.1,40800.0,7.1,7.11,7.09,7.1,40800.0
2011-02-01 12:25:00,7.1,7.12,7.09,7.11,41200.0,7.1,7.12,7.09,7.11,41200.0
2011-02-01 12:30:00,7.1,7.11,7.08,7.11,30000.0,7.1,7.11,7.08,7.11,30000.0
2011-02-01 12:35:00,7.11,7.12,7.11,7.11,10000.0,7.11,7.12,7.11,7.11,10000.0
2011-02-01 12:40:00,7.11,7.11,7.11,7.11,4400.0,7.11,7.11,7.11,7.11,4400.0
2011-02-01 12:45:00,7.11,7.12,7.11,7.12,6400.0,7.11,7.12,7.11,7.12,6400.0
2011-02-01 12:50:00,7.13,7.13,7.13,7.13,4400.0,7.13,7.13,7.13,7.13,4400.0
2011-02-01 12:55:00,7.13,7.13,7.13,7.13,7200.0,7.13,7.13,7.13,7.13,7200.0
2011-02-01 13:00:00,7.13,7.14,7.13,7.13,19600.0,7.13,7.14,7.13,7.13,19600.0
2011-02-01 13:05:00,7.13,7.13,7.13,7.13,16800.0,7.13,7.13,7.13,7.13,16800.0
2011-02-01 13:10:00,7.13,7.13,7.13,7.13,3200.0,7.13,7.13,7.13,7.13,3200.0
2011-02-01 13:15:00,7.12,7.12,7.12,7.12,6000.0,7.12,7.12,7.12,7.12,6000.0
2011-02-01 13:20:00,7.12,7.12,7.12,7.12,12800.0,7.12,7.12,7.12,7.12,12800.0
2011-02-01 13:25:00,7.12,7.12,7.11,7.11,7200.0,7.12,7.12,7.11,7.11,7200.0
2011-02-01 13:30:00,7.11,7.12,7.11,7.12,4000.0,7.11,7.12,7.11,7.12,4000.0
2011-02-01 13:35:00,7.11,7.11,7.11,7.11,6000.0,7.11,7.11,7.11,7.11,6000.0
2011-02-01 13:40:00,7.11,7.11,7.1,7.1,4000.0,7.11,7.11,7.1,7.1,4000.0
2011-02-01 13:45:00,7.1,7.1,7.1,7.1,3600.0,7.1,7.1,7.1,7.1,3600.0
2011-02-01 13:50:00,7.1,7.11,7.09,7.1,12800.0,7.1,7.11,7.09,7.1,12800.0
2011-02-01 13:55:00,7.11,7.11,7.1,7.1,5600.0,7.11,7.11,7.1,7.1,5600.0
2011-02-01 14:00:00,7.1,7.1,7.1,7.1,5200.0,7.1,7.1,7.1,7.1,5200.0
2011-02-01 14:05:00,7.1,7.1,7.1,7.1,6000.0,7.1,7.1,7.1,7.1,6000.0
2011-02-01 14:10:00,7.1,7.11,7.1,7.1,3200.0,7.1,7.11,7.1,7.1,3200.0
2011-02-01 14:15:00,7.11,7.11,7.1,7.1,7200.0,7.11,7.11,7.1,7.1,7200.0
2011-02-01 14:20:00,7.1,7.1,7.09,7.09,2400.0,7.1,7.1,7.09,7.09,2400.0
2011-02-01 14:25:00,7.1,7.1,7.08,7.08,16400.0,7.1,7.1,7.08,7.08,16400.0
2011-02-01 14:30:00,7.08,7.08,7.07,7.07,22800.0,7.08,7.08,7.07,7.07,22800.0
2011-02-01 14:35:00,7.08,7.08,7.06,7.06,16400.0,7.08,7.08,7.06,7.06,16400.0
2011-02-01 14:40:00,7.06,7.06,7.06,7.06,8000.0,7.06,7.06,7.06,7.06,8000.0
2011-02-01 14:45:00,7.06,7.06,7.05,7.05,15200.0,7.06,7.06,7.05,7.05,15200.0
2011-02-01 14:50:00,7.05,7.05,7.04,7.04,11600.0,7.05,7.05,7.04,7.04,11600.0
2011-02-01 14:55:00,7.04,7.06,7.04,7.05,21200.0,7.04,7.06,7.04,7.05,21200.0
2011-02-01 15:00:00,7.06,7.06,7.04,7.05,12800.0,7.06,7.06,7.04,7.05,12800.0
2011-02-01 15:05:00,7.05,7.05,7.05,7.05,3600.0,7.05,7.05,7.05,7.05,3600.0
2011-02-01 15:10:00,7.05,7.06,7.05,7.05,7600.0,7.05,7.06,7.05,7.05,7600.0
2011-02-01 15:15:00,7.06,7.07,7.05,7.07,14400.0,7.06,7.07,7.05,7.07,14400.0
2011-02-01 15:20:00,7.06,7.07,7.06,7.07,9200.0,7.06,7.07,7.06,7.07,9200.0
2011-02-01 15:25:00,7.07,7.07,7.06,7.07,8000.0,7.07,7.07,7.06,7.07,8000.0
2011-02-01 15:30:00,7.07,7.08,7.06,7.08,12000.0,7.07,7.08,7.06,7.08,12000.0
2011-02-01 15:35:00,7.08,7.09,7.07,7.07,22800.0,7.08,7.09,7.07,7.07,22800.0
2011-02-01 15:40:00,7.07,7.07,7.06,7.07,15200.0,7.07,7.07,7.06,7.07,15200.0
2011-02-01 15:45:00,7.07,7.08,7.07,7.08,17600.0,7.07,7.08,7.07,7.08,17600.0
2011-02-01 15:50:00,7.08,7.08,7.07,7.07,29600.0,7.08,7.08,7.07,7.07,29600.0
2011-02-01 15:55:00,7.07,7.07,7.06,7.07,46000.0,7.07,7.07,7.06,7.07,46000.0
2011-02-02 09:30:00,7.03,7.06,7.03,7.05,16800.0,7.03,7.06,7.03,7.05,16800.0
2011-02-02 09:35:00,7.05,7.05,7.01,7.02,28000.0,7.05,7.05,7.01,7.02,28000.0
2011-02-02 09:40:00,7.02,7.03,7.0,7.03,18800.0,7.02,7.03,7.0,7.03,18800.0
2011-02-02 09:45:00,7.03,7.06,7.03,7.06,7200.0,7.03,7.06,7.03,7.06,7200.0
2011-02-02 09:50:00,7.06,7.08,7.04,7.06,16000.0,7.06,7.08,7.04,7.06,16000.0
2011-02-02 09:55:00,7.04,7.06,7.04,7.05,10800.0,7.04,7.06,7.04,7.05,10800.0
2011-02-02 10:00:00,7.05,7.05,7.01,7.01,18000.0,7.05,7.05,7.01,7.01,18000.0
2011-02-02 10:05:00,7.01,7.03,7.01,7.02,6000.0,7.01,7.03,7.01,7.02,6000.0
2011-02-02 10:10:00,7.02,7.02,7.0,7.01,4800.0,7.02,7.02,7.0,7.01,4800.0
2011-02-02 10:15:00,7.01,7.01,7.0,7.01,18000.0,7.01,7.01,7.0,7.01,18000.0
2011-02-02 10:20:00,7.01,7.01,7.0,7.01,5200.0,7.01,7.01,7.0,7.01,5200.0
2011-02-02 10:25:00,7.01,7.01,7.0,7.01,12000.0,7.01,7.01,7.0,7.01,12000.0
2011-02-02 10:30:00,7.01,7.02,7.0,7.01,6400.0,7.01,7.02,7.0,7.01,6400.0
2011-02-02 10:35:00,7.02,7.02,7.0,7.0,7200.0,7.02,7.02,7.0,7.0,7200.0
2011-02-02 10:40:00,7.0,7.01,7.0,7.01,20000.0,7.0,7.01,7.0,7.01,20000.0
2011-02-02 10:45:00,7.01,7.02,7.0,7.0,9600.0,7.01,7.02,7.0,7.0,9600.0
2011-02-02 10:50:00,7.01,7.02,7.01,7.02,9200.0,7.01,7.02,7.01,7.02,9200.0
2011-02-02 10:55:00,7.02,7.03,7.01,7.01,10800.0,7.02,7.03,7.01,7.01,10800.0
2011-02-02 11:00:00,7.02,7.02,7.01,7.01,14400.0,7.02,7.02,7.01,7.01,14400.0
2011-02-02 11:05:00,7.0,7.01,7.0,7.0,25600.0,7.0,7.01,7.0,7.0,25600.0
2011-02-02 11:10:00,7.0,7.01,7.0,7.01,12000.0,7.0,7.01,7.0,7.01,12000.0
2011-02-02 11:15:00,7.01,7.01,7.0,7.0,20000.0,7.01,7.01,7.0,7.0,20000.0
2011-02-02 11:20:00,7.0,7.0,7.0,7.0,17600.0,7.0,7.0,7.0,7.0,17600.0
2011-02-02 11:25:00,7.0,7.01,7.0,7.01,16800.0,7.0,7.01,7.0,7.01,16800.0
2011-02-02 11:30:00,7.0,7.01,7.0,7.01,6000.0,7.0,7.01,7.0,7.01,6000.0
2011-02-02 11:35:00,7.01,7.02,7.01,7.02,8800.0,7.01,7.02,7.01,7.02,8800.0
2011-02-02 11:40:00,7.01,7.01,7.0,7.0,17600.0,7.01,7.01,7.0,7.0,17600.0
2011-02-02 11:45:00,7.0,7.01,7.0,7.01,11200.0,7.0,7.01,7.0,7.01,11200.0
2011-02-02 11:50:00,7.01,7.02,7.01,7.01,8000.0,7.01,7.02,7.01,7.01,8000.0
2011-02-02 11:55:00,7.02,7.02,7.0,7.0,3200.0,7.02,7.02,7.0,7.0,3200.0
2011-02-02 12:00:00,7.0,7.0,6.99,6.99,5600.0,7.0,7.0,6.99,6.99,5600.0
2011-02-02 12:05:00,6.99,6.99,6.99,6.99,2400.0,6.99,6.99,6.99,6.99,2400.0
2011-02-02 12:10:00,6.99,6.99,6.98,6.99,10400.0,6.99,6.99,6.98,6.99,10400.0
2011-02-02 12:15:00,6.99,6.99,6.98,6.98,10000.0,6.99,6.99,6.98,6.98,10000.0
2011-02-02 12:20:00,6.97,6.98,6.96,6.96,3200.0,6.97,6.98,6.96,6.96,3200.0
2011-02-02 12:25:00,6.96,6.98,6.96,6.96,6000.0,6.96,6.98,6.96,6.96,6000.0
2011-02-02 12:30:00,6.96,6.97,6.96,6.97,5600.0,6.96,6.97,6.96,6.97,5600.0
2011-02-02 12:35:00,6.97,6.98,6.97,6.97,5200.0,6.97,6.98,6.97,6.97,5200.0
2011-02-02 12:40:00,6.96,6.97,6.96,6.96,3200.0,6.96,6.97,6.96,6.96,3200.0
2011-02-02 12:45:00,6.96,6.97,6.96,6.97,3200.0,6.96,6.97,6.96,6.97,3200.0
2011-02-02 12:50:00,6.97,6.97,6.96,6.96,4800.0,6.97,6.97,6.96,6.96,4800.0
2011-02-02 12:55:00,6.95,6.95,6.94,6.95,13600.0,6.95,6.95,6.94,6.95,13600.0
2011-02-02 13:00:00,6.95,6.96,6.95,6.96,5200.0,6.95,6.96,6.95,6.96,5200.0
2011-02-02 13:05:00,6.96,6.96,6.94,6.96,11600.0,6.96,6.96,6.94,6.96,11600.0
2011-02-02 13:10:00,6.96,6.96,6.94,6.94,4800.0,6.96,6.96,6.94,6.94,4800.0
2011-02-02 13:15:00,6.94,6.95,6.94,6.94,6000.0,6.94,6.95,6.94,6.94,6000.0
2011-02-02 13:20:00,6.94,6.94,6.94,6.94,7600.0,6.94,6.94,6.94,6.94,7600.0
2011-02-02 13:25:00,6.94,6.94,6.93,6.94,15200.0,6.94,6.94,6.93,6.94,15200.0
2011-02-02 13:30:00,6.93,6.95,6.93,6.95,7600.0,6.93,6.95,6.93,6.95,7600.0
2011-02-02 13:35:00,6.95,6.95,6.95,6.95,2800.0,6.95,6.95,6.95,6.95,2800.0
2011-02-02 13:40:00,6.95,6.95,6.93,6.93,6400.0,6.95,6.95,6.93,6.93,6400.0
2011-02-02 13:45:00,6.93,6.94,6.93,6.94,3200.0,6.93,6.94,6.93,6.94,3200.0
2011-02-02 13:50:00,6.94,6.95,6.93,6.95,134800.0,6.94,6.95,6.93,6.95,134800.0
2011-02-02 13:55:00,6.95,6.95,6.94,6.95,17600.0,6.95,6.95,6.94,6.95,17600.0
2011-02-02 14:00:00,6.95,6.95,6.95,6.95,6000.0,6.95,6.95,6.95,6.95,6000.0
2011-02-02 14:05:00,6.95,6.95,6.95,6.95,37200.0,6.95,6.95,6.95,6.95,37200.0
2011-02-02 14:10:00,6.95,6.96,6.95,6.95,26800.0,6.95,6.96,6.95,6.95,26800.0
2011-02-02 14:15:00,6.96,6.96,6.94,6.95,28400.0,6.96,6.96,6.94,6.95,28400.0
2011-02-02 14:20:00,6.95,6.95,6.95,6.95,14400.0,6.95,6.95,6.95,6.95,14400.0
2011-02-02 14:25:00,6.95,6.95,6.94,6.94,24000.0,6.95,6.95,6.94,6.94,24000.0
2011-02-02 14:30:00,6.94,6.95,6.94,6.95,90000.0,6.94,6.95,6.94,6.95,90000.0
2011-02-02 14:35:00,6.95,6.98,6.95,6.98,24800.0,6.95,6.98,6.95,6.98,24800.0
2011-02-02 14:40:00,6.97,6.98,6.95,6.97,20000.0,6.97,6.98,6.95,6.97,20000.0
2011-02-02 14:45:00,6.97,6.97,6.96,6.96,8800.0,6.97,6.97,6.96,6.96,8800.0
2011-02-02 14:50:00,6.96,6.98,6.96,6.98,27600.0,6.96,6.98,6.96,6.98,27600.0
2011-02-02 14:55:00,6.98,6.98,6.96,6.97,9600.0,6.98,6.98,6.96,6.97,9600.0
2011-02-02 15:00:00,6.97,6.97,6.96,6.97,33200.0,6.97,6.97,6.96,6.97,33200.0
2011-02-02 15:05:00,6.97,6.97,6.97,6.97,8800.0,6.97,6.97,6.97,6.97,8800.0
2011-02-02 15:10:00,6.97,6.97,6.96,6.96,11200.0,6.97,6.97,6.96,6.96,11200.0
2011-02-02 15:15:00,6.96,6.96,6.96,6.96,11200.0,6.96,6.96,6.96,6.96,11200.0
2011-02-02 15:20:00,6.96,6.97,6.96,6.97,7600.0,6.96,6.97,6.96,6.97,7600.0
2011-02-02 15:25:00,6.97,6.97,6.96,6.96,12000.0,6.97,6.97,6.96,6.96,12000.0
2011-02-02 15:30:00,6.96,6.96,6.95,6.95,17600.0,6.96,6.96,6.95,6.95,17600.0
2011-02-02 15:35:00,6.95,6.95,6.95,6.95,16800.0,6.95,6.95,6.95,6.95,16800.0
2011-02-02 15:40:00,6.95,6.96,6.95,6.95,24400.0,6.95,6.96,6.95,6.95,24400.0
2011-02-02 15:45:00,6.96,6.98,6.95,6.98,104000.0,6.96,6.98,6.95,6.98,104000.0
2011-02-02 15:50:00,6.98,6.98,6.96,6.97,22400.0,6.98,6.98,6.96,6.97,22400.0
2011-02-02 15:55:00,6.97,6.97,6.94,6.95,512800.0,6.97,6.97,6.94,6.95,512800.0
2011-02-03 09:30:00,7.01,7.04,6.98,6.99,64000.0,7.01,7.04,6.98,6.99,64000.0
2011-02-03 09:35:00,6.97,7.02,6.97,7.0,20400.0,6.97,7.02,6.97,7.0,20400.0
2011-02-03 09:40:00,7.0,7.01,6.99,6.99,52400.0,7.0,7.01,6.99,6.99,52400.0
2011-02-03 09:45:00,6.99,7.01,6.98,7.01,24400.0,6.99,7.01,6.98,7.01,24400.0
2011-02-03 09:50:00,7.01,7.04,7.0,7.02,26800.0,7.01,7.04,7.0,7.02,26800.0
2011-02-03 09:55:00,7.01,7.01,6.99,7.0,28000.0,7.01,7.01,6.99,7.0,28000.0
2011-02-03 10:00:00,7.01,7.02,7.0,7.0,33600.0,7.01,7.02,7.0,7.0,33600.0
2011-02-03 10:05:00,7.0,7.0,6.96,6.98,16400.0,7.0,7.0,6.96,6.98,16400.0
2011-02-03 10:10:00,6.99,6.99,6.94,6.95,32400.0,6.99,6.99,6.94,6.95,32400.0
2011-02-03 10:15:00,6.94,6.94,6.93,6.94,18400.0,6.94,6.94,6.93,6.94,18400.0
2011-02-03 10:20:00,6.94,6.96,6.94,6.96,14800.0,6.94,6.96,6.94,6.96,14800.0
2011-02-03 10:25:00,6.95,6.96,6.93,6.96,14400.0,6.95,6.96,6.93,6.96,14400.0
2011-02-03 10:30:00,6.96,6.96,6.94,6.96,20400.0,6.96,6.96,6.94,6.96,20400.0
2011-02-03 10:35:00,6.97,6.97,6.93,6.95,54800.0,6.97,6.97,6.93,6.95,54800.0
2011-02-03 10:40:00,6.95,6.95,6.94,6.94,20800.0,6.95,6.95,6.94,6.94,20800.0
2011-02-03 10:45:00,6.94,6.97,6.94,6.95,205200.0,6.94,6.97,6.94,6.95,205200.0
2011-02-03 10:50:00,6.95,6.95,6.94,6.95,24400.0,6.95,6.95,6.94,6.95,24400.0
2011-02-03 10:55:00,6.96,7.0,6.96,7.0,8400.0,6.96,7.0,6.96,7.0,8400.0
2011-02-03 11:00:00,7.0,7.0,6.98,6.98,10400.0,7.0,7.0,6.98,6.98,10400.0
2011-02-03 11:05:00,6.98,6.98,6.96,6.97,6000.0,6.98,6.98,6.96,6.97,6000.0
2011-02-03 11:10:00,6.97,6.98,6.97,6.98,14000.0,6.97,6.98,6.97,6.98,14000.0
2011-02-03 11:15:00,6.98,6.98,6.97,6.98,11200.0,6.98,6.98,6.97,6.98,11200.0
2011-02-03 11:20:00,6.98,7.0,6.97,7.0,15200.0,6.98,7.0,6.97,7.0,15200.0
2011-02-03 11:25:00,7.0,7.02,7.0,7.02,8400.0,7.0,7.02,7.0,7.02,8400.0
2011-02-03 11:30:00,7.02,7.02,7.0,7.02,11600.0,7.02,7.02,7.0,7.02,11600.0
2011-02-03 11:35:00,7.02,7.05,7.02,7.04,12800.0,7.02,7.05,7.02,7.04,12800.0
2011-02-03 11:40:00,7.04,7.04,7.02,7.03,3200.0,7.04,7.04,7.02,7.03,3200.0
2011-02-03 11:45:00,7.03,7.04,7.02,7.03,19600.0,7.03,7.04,7.02,7.03,19600.0
2011-02-03 11:50:00,7.03,7.07,7.03,7.07,8800.0,7.03,7.07,7.03,7.07,8800.0
2011-02-03 11:55:00,7.07,7.08,7.07,7.08,10800.0,7.07,7.08,7.07,7.08,10800.0
2011-02-03 12:00:00,7.09,7.1,7.08,7.1,13600.0,7.09,7.1,7.08,7.1,13600.0
2011-02-03 12:05:00,7.11,7.11,7.1,7.1,7600.0,7.11,7.11,7.1,7.1,7600.0
2011-02-03 12:10:00,7.1,7.1,7.09,7.09,6800.0,7.1,7.1,7.09,7.09,6800.0
2011-02-03 12:15:00,7.09,7.1,7.09,7.1,2800.0,7.09,7.1,7.09,7.1,2800.0
2011-02-03 12:20:00,7.09,7.09,7.05,7.05,25600.0,7.09,7.09,7.05,7.05,25600.0
2011-02-03 12:25:00,7.05,7.05,7.03,7.04,33600.0,7.05,7.05,7.03,7.04,33600.0
2011-02-03 12:30:00,7.04,7.07,7.04,7.06,25600.0,7.04,7.07,7.04,7.06,25600.0
2011-02-03 12:35:00,7.05,7.06,7.05,7.05,5200.0,7.05,7.06,7.05,7.05,5200.0
2011-02-03 12:40:00,7.05,7.05,7.05,7.05,7600.0,7.05,7.05,7.05,7.05,7600.0
2011-02-03 12:45:00,7.05,7.05,7.03,7.03,8800.0,7.05,7.05,7.03,7.03,8800.0
2011-02-03 12:50:00,7.03,7.03,7.02,7.03,21200.0,7.03,7.03,7.02,7.03,21200.0
2011-02-03 12:55:00,7.03,7.04,7.03,7.04,28000.0,7.03,7.04,7.03,7.04,28000.0
2011-02-03 13:00:00,7.04,7.06,7.04,7.05,25600.0,7.04,7.06,7.04,7.05,25600.0
2011-02-03 13:05:00,7.05,7.07,7.05,7.06,42400.0,7.05,7.07,7.05,7.06,42400.0
2011-02-03 13:10:00,7.06,7.07,7.06,7.06,20000.0,7.06,7.07,7.06,7.06,20000.0
2011-02-03 13:15:00,7.07,7.07,7.04,7.04,16800.0,7.07,7.07,7.04,7.04,16800.0
2011-02-03 13:20:00,7.05,7.06,7.04,7.06,6800.0,7.05,7.06,7.04,7.06,6800.0
2011-02-03 13:25:00,7.06,7.06,7.04,7.04,8400.0,7.06,7.06,7.04,7.04,8400.0
2011-02-03 13:30:00,7.04,7.04,7.02,7.02,37600.0,7.04,7.04,7.02,7.02,37600.0
2011-02-03 13:35:00,7.02,7.03,7.02,7.03,37600.0,7.02,7.03,7.02,7.03,37600.0
2011-02-03 13:40:00,7.03,7.05,7.03,7.04,120000.0,7.03,7.05,7.03,7.04,120000.0
2011-02-03 13:45:00,7.04,7.05,7.03,7.05,67200.0,7.04,7.05,7.03,7.05,67200.0
2011-02-03 13:50:00,7.05,7.06,7.04,7.06,93600.0,7.05,7.06,7.04,7.06,93600.0
2011-02-03 13:55:00,7.06,7.09,7.06,7.07,139600.0,7.06,7.09,7.06,7.07,139600.0
2011-02-03 14:00:00,7.08,7.09,7.07,7.08,28000.0,7.08,7.09,7.07,7.08,28000.0
2011-02-03 14:05:00,7.08,7.08,7.05,7.07,24000.0,7.08,7.08,7.05,7.07,24000.0
2011-02-03 14:10:00,7.07,7.07,7.05,7.05,17600.0,7.07,7.07,7.05,7.05,17600.0
2011-02-03 14:15:00,7.05,7.08,7.05,7.08,48400.0,7.05,7.08,7.05,7.08,48400.0
2011-02-03 14:20:00,7.08,7.08,7.07,7.07,14000.0,7.08,7.08,7.07,7.07,14000.0
2011-02-03 14:25:00,7.07,7.07,7.05,7.05,45600.0,7.07,7.07,7.05,7.05,45600.0
2011-02-03 14:30:00,7.06,7.06,7.04,7.06,38800.0,7.06,7.06,7.04,7.06,38800.0
2011-02-03 14:35:00,7.06,7.06,7.05,7.06,37200.0,7.06,7.06,7.05,7.06,37200.0
2011-02-03 14:40:00,7.07,7.08,7.06,7.07,11200.0,7.07,7.08,7.06,7.07,11200.0
2011-02-03 14:45:00,7.08,7.08,7.06,7.08,26800.0,7.08,7.08,7.06,7.08,26800.0
2011-02-03 14:50:00,7.08,7.09,7.07,7.08,10800.0,7.08,7.09,7.07,7.08,10800.0
2011-02-03 14:55:00,7.08,7.09,7.07,7.07,42800.0,7.08,7.09,7.07,7.07,42800.0
2011-02-03 15:00:00,7.07,7.09,7.07,7.08,20800.0,7.07,7.09,7.07,7.08,20800.0
2011-02-03 15:05:00,7.08,7.09,7.07,7.07,18400.0,7.08,7.09,7.07,7.07,18400.0
2011-02-03 15:10:00,7.07,7.07,7.06,7.07,13200.0,7.07,7.07,7.06,7.07,13200.0
2011-02-03 15:15:00,7.07,7.07,7.05,7.06,72800.0,7.07,7.07,7.05,7.06,72800.0
2011-02-03 15:20:00,7.06,7.06,7.05,7.05,64400.0,7.06,7.06,7.05,7.05,64400.0
2011-02-03 15:25:00,7.05,7.07,7.05,7.06,65600.0,7.05,7.07,7.05,7.06,65600.0
2011-02-03 15:30:00,7.07,7.07,7.07,7.07,16400.0,7.07,7.07,7.07,7.07,16400.0
2011-02-03 15:35:00,7.07,7.08,7.06,7.07,27600.0,7.07,7.08,7.06,7.07,27600.0
2011-02-03 15:40:00,7.07,7.07,7.06,7.07,69200.0,7.07,7.07,7.06,7.07,69200.0
2011-02-03 15:45:00,7.07,7.07,7.05,7.05,42800.0,7.07,7.07,7.05,7.05,42800.0
2011-02-03 15:50:00,7.05,7.06,7.05,7.05,75200.0,7.05,7.06,7.05,7.05,75200.0
2011-02-03 15:55:00,7.05,7.05,7.04,7.04,97200.0,7.05,7.05,7.04,7.04,97200.0
2011-02-04 09:30:00,7.09,7.18,7.09,7.12,37600.0,7.09,7.18,7.09,7.12,37600.0
2011-02-04 09:35:00,7.12,7.14,7.12,7.13,24800.0,7.12,7.14,7.12,7.13,24800.0
2011-02-04 09:40:00,7.12,7.12,7.1,7.1,4000.0,7.12,7.12,7.1,7.1,4000.0
2011-02-04 09:45:00,7.11,7.11,7.08,7.09,21600.0,7.11,7.11,7.08,7.09,21600.0
2011-02-04 09:50:00,7.09,7.14,7.09,7.12,45600.0,7.09,7.14,7.09,7.12,45600.0
2011-02-04 09:55:00,7.12,7.12,7.09,7.1,22800.0,7.12,7.12,7.09,7.1,22800.0
2011-02-04 10:00:00,7.1,7.11,7.08,7.09,31600.0,7.1,7.11,7.08,7.09,31600.0
2011-02-04 10:05:00,7.09,7.09,7.06,7.07,8000.0,7.09,7.09,7.06,7.07,8000.0
2011-02-04 10:10:00,7.07,7.07,7.05,7.05,12800.0,7.07,7.07,7.05,7.05,12800.0
2011-02-04 10:15:00,7.05,7.05,7.03,7.03,15200.0,7.05,7.05,7.03,7.03,15200.0
2011-02-04 10:20:00,7.04,7.06,7.04,7.05,23600.0,7.04,7.06,7.04,7.05,23600.0
2011-02-04 10:25:00,7.06,7.07,7.05,7.05,16400.0,7.06,7.07,7.05,7.05,16400.0
2011-02-04 10:30:00,7.05,7.05,7.04,7.05,20000.0,7.05,7.05,7.04,7.05,20000.0
2011-02-04 10:35:00,7.05,7.05,7.04,7.04,24000.0,7.05,7.05,7.04,7.04,24000.0
2011-02-04 10:40:00,7.03,7.04,7.01,7.04,26400.0,7.03,7.04,7.01,7.04,26400.0
2011-02-04 10:45:00,7.03,7.03,7.0,7.0,29600.0,7.03,7.03,7.0,7.0,29600.0
2011-02-04 10:50:00,7.01,7.02,6.99,6.99,32800.0,7.01,7.02,6.99,6.99,32800.0
2011-02-04 10:55:00,6.99,7.0,6.99,7.0,14000.0,6.99,7.0,6.99,7.0,14000.0
2011-02-04 11:00:00,6.99,7.01,6.99,6.99,22400.0,6.99,7.01,6.99,6.99,22400.0
2011-02-04 11:05:00,6.99,7.01,6.99,7.01,16400.0,6.99,7.01,6.99,7.01,16400.0
2011-02-04 11:10:00,7.01,7.02,7.0,7.02,12000.0,7.01,7.02,7.0,7.02,12000.0
2011-02-04 11:15:00,7.01,7.02,7.0,7.01,17600.0,7.01,7.02,7.0,7.01,17600.0
2011-02-04 11:20:00,7.02,7.03,7.02,7.02,16800.0,7.02,7.03,7.02,7.02,16800.0
2011-02-04 11:25:00,7.02,7.02,7.01,7.01,12800.0,7.02,7.02,7.01,7.01,12800.0
2011-02-04 11:30:00,7.01,7.03,7.01,7.03,6400.0,7.01,7.03,7.01,7.03,6400.0
2011-02-04 11:35:00,7.04,7.05,7.03,7.04,10000.0,7.04,7.05,7.03,7.04,10000.0
2011-02-04 11:40:00,7.04,7.04,7.02,7.02,24800.0,7.04,7.04,7.02,7.02,24800.0
2011-02-04 11:45:00,7.03,7.03,7.02,7.02,7200.0,7.03,7.03,7.02,7.02,7200.0
2011-02-04 11:50:00,7.02,7.02,7.01,7.01,6000.0,7.02,7.02,7.01,7.01,6000.0
2011-02-04 11:55:00,7.01,7.02,7.01,7.02,3200.0,7.01,7.02,7.01,7.02,3200.0
2011-02-04 12:00:00,7.02,7.02,7.01,7.02,6000.0,7.02,7.02,7.01,7.02,6000.0
2011-02-04 12:05:00,7.02,7.02,7.01,7.01,9200.0,7.02,7.02,7.01,7.01,9200.0
2011-02-04 12:10:00,7.01,7.01,7.0,7.0,9200.0,7.01,7.01,7.0,7.0,9200.0
2011-02-04 12:15:00,7.0,7.0,6.99,6.99,8400.0,7.0,7.0,6.99,6.99,8400.0
2011-02-04 12:20:00,6.99,7.0,6.99,6.99,6400.0,6.99,7.0,6.99,6.99,6400.0
2011-02-04 12:25:00,7.0,7.01,7.0,7.01,7600.0,7.0,7.01,7.0,7.01,7600.0
2011-02-04 12:30:00,7.01,7.01,7.01,7.01,8000.0,7.01,7.01,7.01,7.01,8000.0
2011-02-04 12:35:00,7.01,7.02,7.01,7.01,8400.0,7.01,7.02,7.01,7.01,8400.0
2011-02-04 12:40:00,7.02,7.02,7.0,7.0,8000.0,7.02,7.02,7.0,7.0,8000.0
2011-02-04 12:45:00,7.0,7.02,7.0,7.01,6800.0,7.0,7.02,7.0,7.01,6800.0
2011-02-04 12:50:00,7.02,7.02,7.01,7.01,6000.0,7.02,7.02,7.01,7.01,6000.0
2011-02-04 12:55:00,7.01,7.01,7.01,7.01,14800.0,7.01,7.01,7.01,7.01,14800.0
2011-02-04 13:00:00,7.01,7.01,7.01,7.01,5200.0,7.01,7.01,7.01,7.01,5200.0
2011-02-04 13:05:00,7.01,7.01,7.01,7.01,9200.0,7.01,7.01,7.01,7.01,9200.0
2011-02-04 13:10:00,7.01,7.02,7.01,7.01,12400.0,7.01,7.02,7.01,7.01,12400.0
2011-02-04 13:15:00,7.01,7.01,7.01,7.01,18000.0,7.01,7.01,7.01,7.01,18000.0
2011-02-04 13:20:00,7.02,7.03,7.01,7.03,8400.0,7.02,7.03,7.01,7.03,8400.0
2011-02-04 13:25:00,7.02,7.03,7.02,7.02,4800.0,7.02,7.03,7.02,7.02,4800.0
2011-02-04 13:30:00,7.02,7.03,7.01,7.01,6800.0,7.02,7.03,7.01,7.01,6800.0
2011-02-04 13:35:00,7.02,7.02,7.0,7.01,6800.0,7.02,7.02,7.0,7.01,6800.0
2011-02-04 13:40:00,7.01,7.03,7.01,7.03,8800.0,7.01,7.03,7.01,7.03,8800.0
2011-02-04 13:45:00,7.03,7.03,7.02,7.02,18800.0,7.03,7.03,7.02,7.02,18800.0
2011-02-04 13:50:00,7.02,7.02,7.02,7.02,3200.0,7.02,7.02,7.02,7.02,3200.0
2011-02-04 13:55:00,7.02,7.03,7.02,7.02,6400.0,7.02,7.03,7.02,7.02,6400.0
2011-02-04 14:00:00,7.01,7.01,7.0,7.0,10800.0,7.01,7.01,7.0,7.0,10800.0
2011-02-04 14:05:00,7.0,7.0,6.99,6.99,7600.0,7.0,7.0,6.99,6.99,7600.0
2011-02-04 14:10:00,6.99,6.99,6.98,6.99,5600.0,6.99,6.99,6.98,6.99,5600.0
2011-02-04 14:15:00,6.99,6.99,6.98,6.98,14400.0,6.99,6.99,6.98,6.98,14400.0
2011-02-04 14:20:00,6.98,6.98,6.98,6.98,6400.0,6.98,6.98,6.98,6.98,6400.0
2011-02-04 14:25:00,6.98,7.0,6.98,6.98,6800.0,6.98,7.0,6.98,6.98,6800.0
2011-02-04 14:30:00,6.99,6.99,6.99,6.99,5600.0,6.99,6.99,6.99,6.99,5600.0
2011-02-04 14:35:00,6.99,6.99,6.98,6.98,18800.0,6.99,6.99,6.98,6.98,18800.0
2011-02-04 14:40:00,6.98,6.99,6.98,6.98,10400.0,6.98,6.99,6.98,6.98,10400.0
2011-02-04 14:45:00,6.98,6.98,6.97,6.98,28400.0,6.98,6.98,6.97,6.98,28400.0
2011-02-04 14:50:00,6.98,6.98,6.97,6.98,16800.0,6.98,6.98,6.97,6.98,16800.0
2011-02-04 14:55:00,6.97,6.98,6.97,6.98,10000.0,6.97,6.98,6.97,6.98,10000.0
2011-02-04 15:00:00,6.98,6.98,6.97,6.98,50000.0,6.98,6.98,6.97,6.98,50000.0
2011-02-04 15:05:00,6.98,6.98,6.97,6.98,12000.0,6.98,6.98,6.97,6.98,12000.0
2011-02-04 15:10:00,6.98,6.99,6.98,6.99,13200.0,6.98,6.99,6.98,6.99,13200.0
2011-02-04 15:15:00,6.99,6.99,6.98,6.99,8000.0,6.99,6.99,6.98,6.99,8000.0
2011-02-04 15:20:00,6.99,6.99,6.98,6.98,22400.0,6.99,6.99,6.98,6.98,22400.0
2011-02-04 15:25:00,6.98,6.98,6.97,6.98,26000.0,6.98,6.98,6.97,6.98,26000.0
2011-02-04 15:30:00,6.98,6.98,6.98,6.98,21200.0,6.98,6.98,6.98,6.98,21200.0
2011-02-04 15:35:00,6.98,6.98,6.96,6.97,34400.0,6.98,6.98,6.96,6.97,34400.0
2011-02-04 15:40:00,6.96,6.96,6.96,6.96,35200.0,6.96,6.96,6.96,6.96,35200.0
2011-02-04 15:45:00,6.96,6.97,6.96,6.97,22800.0,6.96,6.97,6.96,6.97,22800.0
2011-02-04 15:50:00,6.97,6.98,6.97,6.97,34800.0,6.97,6.98,6.97,6.97,34800.0
2011-02-04 15:55:00,6.97,6.99,6.97,6.98,102400.0,6.97,6.99,6.97,6.98,102400.0
2011-02-07 09:30:00,7.01,7.01,6.96,7.01,15600.0,7.01,7.01,6.96,7.01,15600.0
2011-02-07 09:35:00,6.99,7.0,6.97,6.97,9200.0,6.99,7.0,6.97,6.97,9200.0
2011-02-07 09:40:00,6.97,7.01,6.97,7.0,8000.0,6.97,7.01,6.97,7.0,8000.0
2011-02-07 09:45:00,7.0,7.04,6.99,7.02,14000.0,7.0,7.04,6.99,7.02,14000.0
2011-02-07 09:50:00,7.02,7.03,7.0,7.0,14800.0,7.02,7.03,7.0,7.0,14800.0
2011-02-07 09:55:00,7.0,7.03,6.99,7.03,16800.0,7.0,7.03,6.99,7.03,16800.0
2011-02-07 10:00:00,7.03,7.05,7.02,7.05,6800.0,7.03,7.05,7.02,7.05,6800.0
2011-02-07 10:05:00,7.04,7.04,6.99,7.01,66400.0,7.04,7.04,6.99,7.01,66400.0
2011-02-07 10:10:00,7.01,7.01,7.0,7.01,24400.0,7.01,7.01,7.0,7.01,24400.0
2011-02-07 10:15:00,7.01,7.02,7.0,7.01,24800.0,7.01,7.02,7.0,7.01,24800.0
2011-02-07 10:20:00,7.01,7.04,7.01,7.03,18000.0,7.01,7.04,7.01,7.03,18000.0
2011-02-07 10:25:00,7.03,7.04,7.02,7.03,10800.0,7.03,7.04,7.02,7.03,10800.0
2011-02-07 10:30:00,7.02,7.03,7.01,7.01,10800.0,7.02,7.03,7.01,7.01,10800.0
2011-02-07 10:35:00,7.01,7.01,7.0,7.01,15600.0,7.01,7.01,7.0,7.01,15600.0
2011-02-07 10:40:00,7.01,7.01,7.0,7.01,14800.0,7.01,7.01,7.0,7.01,14800.0
2011-02-07 10:45:00,7.01,7.01,7.0,7.0,8400.0,7.01,7.01,7.0,7.0,8400.0
2011-02-07 10:50:00,7.01,7.01,7.0,7.0,10000.0,7.01,7.01,7.0,7.0,10000.0
2011-02-07 10:55:00,7.0,7.01,7.0,7.01,17200.0,7.0,7.01,7.0,7.01,17200.0
2011-02-07 11:00:00,7.0,7.01,7.0,7.0,14000.0,7.0,7.01,7.0,7.0,14000.0
2011-02-07 11:05:00,7.0,7.0,6.99,7.0,18400.0,7.0,7.0,6.99,7.0,18400.0
2011-02-07 11:10:00,7.0,7.01,6.99,6.99,23600.0,7.0,7.01,6.99,6.99,23600.0
2011-02-07 11:15:00,7.0,7.0,6.99,7.0,7200.0,7.0,7.0,6.99,7.0,7200.0
2011-02-07 11:20:00,7.0,7.0,6.99,6.99,10400.0,7.0,7.0,6.99,6.99,10400.0
2011-02-07 11:25:00,7.0,7.0,7.0,7.0,17200.0,7.0,7.0,7.0,7.0,17200.0
2011-02-07 11:30:00,7.0,7.01,6.99,7.0,30400.0,7.0,7.01,6.99,7.0,30400.0
2011-02-07 11:35:00,7.0,7.01,7.0,7.01,15600.0,7.0,7.01,7.0,7.01,15600.0
2011-02-07 11:40:00,7.01,7.01,7.0,7.0,12800.0,7.01,7.01,7.0,7.0,12800.0
2011-02-07 11:45:00,7.0,7.0,7.0,7.0,8800.0,7.0,7.0,7.0,7.0,8800.0
2011-02-07 11:50:00,7.0,7.0,7.0,7.0,30400.0,7.0,7.0,7.0,7.0,30400.0
2011-02-07 11:55:00,7.0,7.0,7.0,7.0,12400.0,7.0,7.0,7.0,7.0,12400.0
2011-02-07 12:00:00,7.0,7.0,6.99,6.99,114400.0,7.0,7.0,6.99,6.99,114400.0
2011-02-07 12:05:00,6.99,6.99,6.97,6.98,21600.0,6.99,6.99,6.97,6.98,21600.0
2011-02-07 12:10:00,6.98,6.98,6.97,6.97,8000.0,6.98,6.98,6.97,6.97,8000.0
2011-02-07 12:15:00,6.97,6.97,6.96,6.96,8800.0,6.97,6.97,6.96,6.96,8800.0
2011-02-07 12:20:00,6.97,6.97,6.96,6.96,5200.0,6.97,6.97,6.96,6.96,5200.0
2011-02-07 12:25:00,6.96,6.97,6.95,6.95,16400.0,6.96,6.97,6.95,6.95,16400.0
2011-02-07 12:30:00,6.96,6.96,6.95,6.95,3600.0,6.96,6.96,6.95,6.95,3600.0
2011-02-07 12:35:00,6.95,6.96,6.94,6.96,71600.0,6.95,6.96,6.94,6.96,71600.0
2011-02-07 12:40:00,6.96,6.96,6.95,6.96,16000.0,6.96,6.96,6.95,6.96,16000.0
2011-02-07 12:45:00,6.96,6.97,6.96,6.96,9200.0,6.96,6.97,6.96,6.96,9200.0
2011-02-07 12:50:00,6.96,6.98,6.96,6.97,15200.0,6.96,6.98,6.96,6.97,15200.0
2011-02-07 12:55:00,6.98,6.99,6.98,6.98,9200.0,6.98,6.99,6.98,6.98,9200.0
2011-02-07 13:00:00,6.98,6.99,6.98,6.98,7600.0,6.98,6.99,6.98,6.98,7600.0
2011-02-07 13:05:00,6.98,6.99,6.98,6.99,6000.0,6.98,6.99,6.98,6.99,6000.0
2011-02-07 13:10:00,6.99,7.0,6.99,7.0,4400.0,6.99,7.0,6.99,7.0,4400.0
2011-02-07 13:15:00,7.0,7.0,7.0,7.0,1200.0,7.0,7.0,7.0,7.0,1200.0
2011-02-07 13:20:00,7.0,7.0,6.99,6.99,18000.0,7.0,7.0,6.99,6.99,18000.0
2011-02-07 13:25:00,6.99,7.0,6.99,6.99,7200.0,6.99,7.0,6.99,6.99,7200.0
2011-02-07 13:30:00,6.99,6.99,6.98,6.99,5200.0,6.99,6.99,6.98,6.99,5200.0
2011-02-07 13:35:00,6.99,6.99,6.97,6.98,9600.0,6.99,6.99,6.97,6.98,9600.0
2011-02-07 13:40:00,6.98,6.99,6.98,6.99,3200.0,6.98,6.99,6.98,6.99,3200.0
2011-02-07 13:45:00,6.99,6.99,6.99,6.99,6800.0,6.99,6.99,6.99,6.99,6800.0
2011-02-07 13:50:00,6.99,7.0,6.98,6.99,42000.0,6.99,7.0,6.98,6.99,42000.0
2011-02-07 13:55:00,6.99,7.0,6.99,6.99,9200.0,6.99,7.0,6.99,6.99,9200.0
2011-02-07 14:00:00,6.99,6.99,6.99,6.99,4000.0,6.99,6.99,6.99,6.99,4000.0
2011-02-07 14:05:00,6.99,7.0,6.99,6.99,25200.0,6.99,7.0,6.99,6.99,25200.0
2011-02-07 14:10:00,6.99,7.0,6.98,6.98,23200.0,6.99,7.0,6.98,6.98,23200.0
2011-02-07 14:15:00,6.99,7.0,6.99,6.99,60400.0,6.99,7.0,6.99,6.99,60400.0
2011-02-07 14:20:00,7.0,7.0,7.0,7.0,136000.0,7.0,7.0,7.0,7.0,136000.0
2011-02-07 14:25:00,7.0,7.0,7.0,7.0,8000.0,7.0,7.0,7.0,7.0,8000.0
2011-02-07 14:30:00,7.0,7.0,7.0,7.0,8000.0,7.0,7.0,7.0,7.0,8000.0
2011-02-07 14:35:00,7.0,7.0,7.0,7.0,59600.0,7.0,7.0,7.0,7.0,59600.0
2011-02-07 14:40:00,7.0,7.01,7.0,7.01,19200.0,7.0,7.01,7.0,7.01,19200.0
2011-02-07 14:45:00,7.01,7.01,7.0,7.0,14400.0,7.01,7.01,7.0,7.0,14400.0
2011-02-07 14:50:00,7.0,7.0,6.99,6.99,14800.0,7.0,7.0,6.99,6.99,14800.0
2011-02-07 14:55:00,6.99,6.99,6.99,6.99,26000.0,6.99,6.99,6.99,6.99,26000.0
2011-02-07 15:00:00,6.99,6.99,6.98,6.99,28400.0,6.99,6.99,6.98,6.99,28400.0
2011-02-07 15:05:00,6.99,7.0,6.99,6.99,26400.0,6.99,7.0,6.99,6.99,26400.0
2011-02-07 15:10:00,6.99,6.99,6.98,6.98,36400.0,6.99,6.99,6.98,6.98,36400.0
2011-02-07 15:15:00,6.98,6.99,6.98,6.98,13600.0,6.98,6.99,6.98,6.98,13600.0
2011-02-07 15:20:00,6.98,6.98,6.97,6.97,26400.0,6.98,6.98,6.97,6.97,26400.0
2011-02-07 15:25:00,6.97,6.98,6.97,6.97,26400.0,6.97,6.98,6.97,6.97,26400.0
2011-02-07 15:30:00,6.97,6.98,6.97,6.97,28800.0,6.97,6.98,6.97,6.97,28800.0
2011-02-07 15:35:00,6.98,6.98,6.97,6.98,14800.0,6.98,6.98,6.97,6.98,14800.0
2011-02-07 15:40:00,6.98,6.99,6.98,6.98,54800.0,6.98,6.99,6.98,6.98,54800.0
2011-02-07 15:45:00,6.98,6.99,6.97,6.98,55600.0,6.98,6.99,6.97,6.98,55600.0
2011-02-07 15:50:00,6.98,6.98,6.95,6.95,150800.0,6.98,6.98,6.95,6.95,150800.0
2011-02-07 15:55:00,6.95,6.96,6.92,6.93,258400.0,6.95,6.96,6.92,6.93,258400.0
2011-02-08 09:30:00,7.04,7.25,6.91,7.08,94000.0,7.04,7.25,6.91,7.08,94000.0
2011-02-08 09:35:00,7.06,7.45,7.04,7.4,294000.0,7.06,7.45,7.04,7.4,294000.0
2011-02-08 09:40:00,7.4,7.4,7.31,7.35,97600.0,7.4,7.4,7.31,7.35,97600.0
2011-02-08 09:45:00,7.34,7.51,7.31,7.51,162400.0,7.34,7.51,7.31,7.51,162400.0
2011-02-08 09:50:00,7.51,7.53,7.36,7.45,251600.0,7.51,7.53,7.36,7.45,251600.0
2011-02-08 09:55:00,7.45,7.46,7.41,7.44,75600.0,7.45,7.46,7.41,7.44,75600.0
2011-02-08 10:00:00,7.44,7.44,7.4,7.41,68800.0,7.44,7.44,7.4,7.41,68800.0
2011-02-08 10:05:00,7.41,7.41,7.37,7.38,165600.0,7.41,7.41,7.37,7.38,165600.0
2011-02-08 10:10:00,7.38,7.43,7.37,7.43,113200.0,7.38,7.43,7.37,7.43,113200.0
2011-02-08 10:15:00,7.43,7.43,7.39,7.41,74000.0,7.43,7.43,7.39,7.41,74000.0
2011-02-08 10:20:00,7.41,7.41,7.37,7.39,74800.0,7.41,7.41,7.37,7.39,74800.0
2011-02-08 10:25:00,7.39,7.4,7.37,7.38,92800.0,7.39,7.4,7.37,7.38,92800.0
2011-02-08 10:30:00,7.38,7.4,7.38,7.39,57200.0,7.38,7.4,7.38,7.39,57200.0
2011-02-08 10:35:00,7.39,7.39,7.33,7.33,80000.0,7.39,7.39,7.33,7.33,80000.0
2011-02-08 10:40:00,7.33,7.33,7.31,7.32,60400.0,7.33,7.33,7.31,7.32,60400.0
2011-02-08 10:45:00,7.32,7.37,7.32,7.36,49200.0,7.32,7.37,7.32,7.36,49200.0
2011-02-08 10:50:00,7.37,7.37,7.35,7.36,72400.0,7.37,7.37,7.35,7.36,72400.0
2011-02-08 10:55:00,7.37,7.37,7.35,7.35,32000.0,7.37,7.37,7.35,7.35,32000.0
2011-02-08 11:00:00,7.35,7.35,7.32,7.33,120800.0,7.35,7.35,7.32,7.33,120800.0
2011-02-08 11:05:00,7.33,7.35,7.3,7.3,57600.0,7.33,7.35,7.3,7.3,57600.0
2011-02-08 11:10:00,7.3,7.32,7.3,7.32,26000.0,7.3,7.32,7.3,7.32,26000.0
2011-02-08 11:15:00,7.32,7.35,7.32,7.35,34800.0,7.32,7.35,7.32,7.35,34800.0
2011-02-08 11:20:00,7.35,7.37,7.35,7.36,46800.0,7.35,7.37,7.35,7.36,46800.0
2011-02-08 11:25:00,7.36,7.38,7.34,7.36,135200.0,7.36,7.38,7.34,7.36,135200.0
2011-02-08 11:30:00,7.36,7.37,7.36,7.37,76000.0,7.36,7.37,7.36,7.37,76000.0
2011-02-08 11:35:00,7.37,7.37,7.35,7.35,78800.0,7.37,7.37,7.35,7.35,78800.0
2011-02-08 11:40:00,7.35,7.36,7.32,7.32,42800.0,7.35,7.36,7.32,7.32,42800.0
2011-02-08 11:45:00,7.32,7.32,7.31,7.32,40000.0,7.32,7.32,7.31,7.32,40000.0
2011-02-08 11:50:00,7.32,7.33,7.32,7.33,46000.0,7.32,7.33,7.32,7.33,46000.0
2011-02-08 11:55:00,7.33,7.33,7.29,7.3,48800.0,7.33,7.33,7.29,7.3,48800.0
2011-02-08 12:00:00,7.3,7.3,7.28,7.28,36800.0,7.3,7.3,7.28,7.28,36800.0
2011-02-08 12:05:00,7.28,7.29,7.27,7.28,29600.0,7.28,7.29,7.27,7.28,29600.0
2011-02-08 12:10:00,7.28,7.29,7.28,7.29,16400.0,7.28,7.29,7.28,7.29,16400.0
2011-02-08 12:15:00,7.29,7.31,7.29,7.3,40000.0,7.29,7.31,7.29,7.3,40000.0
2011-02-08 12:20:00,7.3,7.31,7.29,7.31,58000.0,7.3,7.31,7.29,7.31,58000.0
2011-02-08 12:25:00,7.31,7.31,7.27,7.27,46000.0,7.31,7.31,7.27,7.27,46000.0
2011-02-08 12:30:00,7.27,7.3,7.27,7.3,32400.0,7.27,7.3,7.27,7.3,32400.0
2011-02-08 12:35:00,7.3,7.3,7.27,7.28,25200.0,7.3,7.3,7.27,7.28,25200.0
2011-02-08 12:40:00,7.27,7.29,7.27,7.29,22800.0,7.27,7.29,7.27,7.29,22800.0
2011-02-08 12:45:00,7.29,7.29,7.27,7.28,18800.0,7.29,7.29,7.27,7.28,18800.0
2011-02-08 12:50:00,7.28,7.29,7.24,7.24,90800.0,7.28,7.29,7.24,7.24,90800.0
2011-02-08 12:55:00,7.24,7.25,7.22,7.23,40800.0,7.24,7.25,7.22,7.23,40800.0
2011-02-08 13:00:00,7.23,7.26,7.23,7.26,27200.0,7.23,7.26,7.23,7.26,27200.0
2011-02-08 13:05:00,7.27,7.28,7.25,7.26,32000.0,7.27,7.28,7.25,7.26,32000.0
2011-02-08 13:10:00,7.26,7.3,7.26,7.29,45200.0,7.26,7.3,7.26,7.29,45200.0
2011-02-08 13:15:00,7.29,7.31,7.29,7.29,40800.0,7.29,7.31,7.29,7.29,40800.0
2011-02-08 13:20:00,7.29,7.31,7.29,7.3,26000.0,7.29,7.31,7.29,7.3,26000.0
2011-02-08 13:25:00,7.3,7.3,7.27,7.27,29200.0,7.3,7.3,7.27,7.27,29200.0
2011-02-08 13:30:00,7.27,7.31,7.27,7.3,24800.0,7.27,7.31,7.27,7.3,24800.0
2011-02-08 13:35:00,7.3,7.31,7.3,7.3,64000.0,7.3,7.31,7.3,7.3,64000.0
2011-02-08 13:40:00,7.3,7.32,7.29,7.3,97600.0,7.3,7.32,7.29,7.3,97600.0
2011-02-08 13:45:00,7.3,7.31,7.3,7.31,20000.0,7.3,7.31,7.3,7.31,20000.0
2011-02-08 13:50:00,7.31,7.31,7.29,7.3,21600.0,7.31,7.31,7.29,7.3,21600.0
2011-02-08 13:55:00,7.3,7.3,7.28,7.3,18800.0,7.3,7.3,7.28,7.3,18800.0
2011-02-08 14:00:00,7.3,7.33,7.3,7.33,75600.0,7.3,7.33,7.3,7.33,75600.0
2011-02-08 14:05:00,7.34,7.34,7.33,7.34,20000.0,7.34,7.34,7.33,7.34,20000.0
2011-02-08 14:10:00,7.34,7.35,7.34,7.34,32800.0,7.34,7.35,7.34,7.34,32800.0
2011-02-08 14:15:00,7.34,7.34,7.33,7.33,50000.0,7.34,7.34,7.33,7.33,50000.0
2011-02-08 14:20:00,7.33,7.33,7.32,7.32,28000.0,7.33,7.33,7.32,7.32,28000.0
2011-02-08 14:25:00,7.32,7.32,7.3,7.3,26000.0,7.32,7.32,7.3,7.3,26000.0
2011-02-08 14:30:00,7.3,7.31,7.29,7.3,32400.0,7.3,7.31,7.29,7.3,32400.0
2011-02-08 14:35:00,7.31,7.32,7.3,7.32,40400.0,7.31,7.32,7.3,7.32,40400.0
2011-02-08 14:40:00,7.32,7.32,7.31,7.32,30000.0,7.32,7.32,7.31,7.32,30000.0
2011-02-08 14:45:00,7.32,7.32,7.3,7.32,37200.0,7.32,7.32,7.3,7.32,37200.0
2011-02-08 14:50:00,7.32,7.33,7.3,7.3,31200.0,7.32,7.33,7.3,7.3,31200.0
2011-02-08 14:55:00,7.3,7.32,7.3,7.32,22400.0,7.3,7.32,7.3,7.32,22400.0
2011-02-08 15:00:00,7.32,7.32,7.31,7.32,57200.0,7.32,7.32,7.31,7.32,57200.0
2011-02-08 15:05:00,7.32,7.32,7.32,7.32,54000.0,7.32,7.32,7.32,7.32,54000.0
2011-02-08 15:10:00,7.32,7.33,7.32,7.32,31200.0,7.32,7.33,7.32,7.32,31200.0
2011-02-08 15:15:00,7.32,7.32,7.32,7.32,26000.0,7.32,7.32,7.32,7.32,26000.0
2011-02-08 15:20:00,7.32,7.32,7.32,7.32,23600.0,7.32,7.32,7.32,7.32,23600.0
2011-02-08 15:25:00,7.32,7.32,7.32,7.32,26400.0,7.32,7.32,7.32,7.32,26400.0
2011-02-08 15:30:00,7.32,7.32,7.32,7.32,54000.0,7.32,7.32,7.32,7.32,54000.0
2011-02-08 15:35:00,7.32,7.32,7.31,7.31,80400.0,7.32,7.32,7.31,7.31,80400.0
2011-02-08 15:40:00,7.31,7.32,7.31,7.31,93200.0,7.31,7.32,7.31,7.31,93200.0
2011-02-08 15:45:00,7.31,7.31,7.3,7.3,89600.0,7.31,7.31,7.3,7.3,89600.0
2011-02-08 15:50:00,7.3,7.31,7.29,7.31,80800.0,7.3,7.31,7.29,7.31,80800.0
2011-02-08 15:55:00,7.31,7.32,7.3,7.3,174800.0,7.31,7.32,7.3,7.3,174800.0
2011-02-09 09:30:00,7.26,7.44,7.26,7.44,269600.0,7.26,7.44,7.26,7.44,269600.0
2011-02-09 09:35:00,7.43,7.45,7.42,7.45,122400.0,7.43,7.45,7.42,7.45,122400.0
2011-02-09 09:40:00,7.46,7.46,7.44,7.45,134000.0,7.46,7.46,7.44,7.45,134000.0
2011-02-09 09:45:00,7.45,7.45,7.44,7.45,115200.0,7.45,7.45,7.44,7.45,115200.0
2011-02-09 09:50:00,7.45,7.45,7.34,7.35,62400.0,7.45,7.45,7.34,7.35,62400.0
2011-02-09 09:55:00,7.35,7.38,7.35,7.37,30800.0,7.35,7.38,7.35,7.37,30800.0
2011-02-09 10:00:00,7.37,7.42,7.37,7.41,29600.0,7.37,7.42,7.37,7.41,29600.0
2011-02-09 10:05:00,7.41,7.41,7.38,7.38,47600.0,7.41,7.41,7.38,7.38,47600.0
2011-02-09 10:10:00,7.39,7.41,7.38,7.41,140400.0,7.39,7.41,7.38,7.41,140400.0
2011-02-09 10:15:00,7.41,7.41,7.4,7.41,30000.0,7.41,7.41,7.4,7.41,30000.0
2011-02-09 10:20:00,7.41,7.43,7.41,7.43,49200.0,7.41,7.43,7.41,7.43,49200.0
2011-02-09 10:25:00,7.42,7.45,7.42,7.45,42000.0,7.42,7.45,7.42,7.45,42000.0
2011-02-09 10:30:00,7.45,7.45,7.43,7.43,59200.0,7.45,7.45,7.43,7.43,59200.0
2011-02-09 10:35:00,7.43,7.44,7.43,7.43,22800.0,7.43,7.44,7.43,7.43,22800.0
2011-02-09 10:40:00,7.43,7.44,7.43,7.44,71200.0,7.43,7.44,7.43,7.44,71200.0
2011-02-09 10:45:00,7.44,7.48,7.44,7.48,54400.0,7.44,7.48,7.44,7.48,54400.0
2011-02-09 10:50:00,7.48,7.49,7.48,7.48,27200.0,7.48,7.49,7.48,7.48,27200.0
2011-02-09 10:55:00,7.48,7.49,7.47,7.47,42400.0,7.48,7.49,7.47,7.47,42400.0
2011-02-09 11:00:00,7.48,7.48,7.46,7.46,73200.0,7.48,7.48,7.46,7.46,73200.0
2011-02-09 11:05:00,7.46,7.46,7.44,7.46,46400.0,7.46,7.46,7.44,7.46,46400.0
2011-02-09 11:10:00,7.46,7.46,7.45,7.45,26400.0,7.46,7.46,7.45,7.45,26400.0
2011-02-09 11:15:00,7.45,7.45,7.4,7.4,72000.0,7.45,7.45,7.4,7.4,72000.0
2011-02-09 11:20:00,7.41,7.41,7.4,7.41,18000.0,7.41,7.41,7.4,7.41,18000.0
2011-02-09 11:25:00,7.41,7.41,7.4,7.41,16800.0,7.41,7.41,7.4,7.41,16800.0
2011-02-09 11:30:00,7.41,7.45,7.41,7.43,42800.0,7.41,7.45,7.41,7.43,42800.0
2011-02-09 11:35:00,7.43,7.44,7.43,7.44,62400.0,7.43,7.44,7.43,7.44,62400.0
2011-02-09 11:40:00,7.44,7.46,7.43,7.46,34000.0,7.44,7.46,7.43,7.46,34000.0
2011-02-09 11:45:00,7.46,7.47,7.46,7.46,24400.0,7.46,7.47,7.46,7.46,24400.0
2011-02-09 11:50:00,7.46,7.48,7.45,7.48,19600.0,7.46,7.48,7.45,7.48,19600.0
2011-02-09 11:55:00,7.48,7.49,7.48,7.49,48000.0,7.48,7.49,7.48,7.49,48000.0
2011-02-09 12:00:00,7.49,7.49,7.44,7.45,57200.0,7.49,7.49,7.44,7.45,57200.0
2011-02-09 12:05:00,7.45,7.48,7.45,7.48,20000.0,7.45,7.48,7.45,7.48,20000.0
2011-02-09 12:10:00,7.48,7.48,7.46,7.48,24400.0,7.48,7.48,7.46,7.48,24400.0
2011-02-09 12:15:00,7.48,7.48,7.47,7.47,60000.0,7.48,7.48,7.47,7.47,60000.0
2011-02-09 12:20:00,7.47,7.47,7.45,7.46,20800.0,7.47,7.47,7.45,7.46,20800.0
2011-02-09 12:25:00,7.46,7.48,7.46,7.46,42400.0,7.46,7.48,7.46,7.46,42400.0
2011-02-09 12:30:00,7.46,7.46,7.45,7.46,15600.0,7.46,7.46,7.45,7.46,15600.0
2011-02-09 12:35:00,7.46,7.47,7.46,7.46,41200.0,7.46,7.47,7.46,7.46,41200.0
2011-02-09 12:40:00,7.46,7.46,7.46,7.46,11600.0,7.46,7.46,7.46,7.46,11600.0
2011-02-09 12:45:00,7.46,7.46,7.45,7.46,17200.0,7.46,7.46,7.45,7.46,17200.0
2011-02-09 12:50:00,7.46,7.46,7.45,7.46,9600.0,7.46,7.46,7.45,7.46,9600.0
2011-02-09 12:55:00,7.46,7.46,7.45,7.45,12800.0,7.46,7.46,7.45,7.45,12800.0
2011-02-09 13:00:00,7.45,7.47,7.45,7.46,16400.0,7.45,7.47,7.45,7.46,16400.0
2011-02-09 13:05:00,7.47,7.47,7.46,7.46,42400.0,7.47,7.47,7.46,7.46,42400.0
2011-02-09 13:10:00,7.46,7.46,7.45,7.45,10400.0,7.46,7.46,7.45,7.45,10400.0
2011-02-09 13:15:00,7.45,7.46,7.45,7.46,14000.0,7.45,7.46,7.45,7.46,14000.0
2011-02-09 13:20:00,7.46,7.46,7.46,7.46,28400.0,7.46,7.46,7.46,7.46,28400.0
2011-02-09 13:25:00,7.46,7.46,7.46,7.46,20400.0,7.46,7.46,7.46,7.46,20400.0
2011-02-09 13:30:00,7.46,7.46,7.45,7.45,16400.0,7.46,7.46,7.45,7.45,16400.0
2011-02-09 13:35:00,7.45,7.45,7.44,7.44,6800.0,7.45,7.45,7.44,7.44,6800.0
2011-02-09 13:40:00,7.44,7.44,7.43,7.43,7600.0,7.44,7.44,7.43,7.43,7600.0
2011-02-09 13:45:00,7.43,7.43,7.42,7.42,20000.0,7.43,7.43,7.42,7.42,20000.0
2011-02-09 13:50:00,7.43,7.43,7.42,7.42,10000.0,7.43,7.43,7.42,7.42,10000.0
2011-02-09 13:55:00,7.42,7.42,7.41,7.42,8400.0,7.42,7.42,7.41,7.42,8400.0
2011-02-09 14:00:00,7.41,7.41,7.4,7.41,18800.0,7.41,7.41,7.4,7.41,18800.0
2011-02-09 14:05:00,7.41,7.41,7.4,7.4,22800.0,7.41,7.41,7.4,7.4,22800.0
2011-02-09 14:10:00,7.4,7.4,7.4,7.4,14000.0,7.4,7.4,7.4,7.4,14000.0
2011-02-09 14:15:00,7.4,7.4,7.4,7.4,12800.0,7.4,7.4,7.4,7.4,12800.0
2011-02-09 14:20:00,7.4,7.4,7.4,7.4,9600.0,7.4,7.4,7.4,7.4,9600.0
2011-02-09 14:25:00,7.4,7.4,7.39,7.39,25200.0,7.4,7.4,7.39,7.39,25200.0
2011-02-09 14:30:00,7.39,7.39,7.38,7.39,34000.0,7.39,7.39,7.38,7.39,34000.0
2011-02-09 14:35:00,7.39,7.39,7.38,7.38,12400.0,7.39,7.39,7.38,7.38,12400.0
2011-02-09 14:40:00,7.38,7.39,7.38,7.39,28800.0,7.38,7.39,7.38,7.39,28800.0
2011-02-09 14:45:00,7.39,7.39,7.38,7.39,18000.0,7.39,7.39,7.38,7.39,18000.0
2011-02-09 14:50:00,7.38,7.39,7.38,7.39,21600.0,7.38,7.39,7.38,7.39,21600.0
2011-02-09 14:55:00,7.39,7.4,7.39,7.4,15200.0,7.39,7.4,7.39,7.4,15200.0
2011-02-09 15:00:00,7.4,7.41,7.4,7.4,25200.0,7.4,7.41,7.4,7.4,25200.0
2011-02-09 15:05:00,7.41,7.41,7.4,7.4,16400.0,7.41,7.41,7.4,7.4,16400.0
2011-02-09 15:10:00,7.4,7.4,7.4,7.4,74400.0,7.4,7.4,7.4,7.4,74400.0
2011-02-09 15:15:00,7.4,7.4,7.37,7.38,104800.0,7.4,7.4,7.37,7.38,104800.0
2011-02-09 15:20:00,7.38,7.4,7.38,7.4,23600.0,7.38,7.4,7.38,7.4,23600.0
2011-02-09 15:25:00,7.39,7.4,7.39,7.4,10800.0,7.39,7.4,7.39,7.4,10800.0
2011-02-09 15:30:00,7.4,7.4,7.4,7.4,33200.0,7.4,7.4,7.4,7.4,33200.0
2011-02-09 15:35:00,7.39,7.4,7.39,7.4,26800.0,7.39,7.4,7.39,7.4,26800.0
2011-02-09 15:40:00,7.4,7.4,7.39,7.39,169600.0,7.4,7.4,7.39,7.39,169600.0
2011-02-09 15:45:00,7.39,7.4,7.39,7.39,59600.0,7.39,7.4,7.39,7.39,59600.0
2011-02-09 15:50:00,7.39,7.4,7.39,7.4,76000.0,7.39,7.4,7.39,7.4,76000.0
2011-02-09 15:55:00,7.4,7.4,7.38,7.38,222800.0,7.4,7.4,7.38,7.38,222800.0
2011-02-10 09:30:00,7.31,7.36,7.3,7.35,44000.0,7.31,7.36,7.3,7.35,44000.0
2011-02-10 09:35:00,7.36,7.39,7.35,7.38,52000.0,7.36,7.39,7.35,7.38,52000.0
2011-02-10 09:40:00,7.38,7.38,7.37,7.38,25600.0,7.38,7.38,7.37,7.38,25600.0
2011-02-10 09:45:00,7.38,7.38,7.33,7.34,31600.0,7.38,7.38,7.33,7.34,31600.0
2011-02-10 09:50:00,7.34,7.38,7.34,7.37,31600.0,7.34,7.38,7.34,7.37,31600.0
2011-02-10 09:55:00,7.37,7.37,7.32,7.33,40000.0,7.37,7.37,7.32,7.33,40000.0
2011-02-10 10:00:00,7.34,7.34,7.32,7.34,48400.0,7.34,7.34,7.32,7.34,48400.0
2011-02-10 10:05:00,7.34,7.35,7.32,7.32,48400.0,7.34,7.35,7.32,7.32,48400.0
2011-02-10 10:10:00,7.32,7.33,7.32,7.33,42800.0,7.32,7.33,7.32,7.33,42800.0
2011-02-10 10:15:00,7.33,7.33,7.32,7.33,39200.0,7.33,7.33,7.32,7.33,39200.0
2011-02-10 10:20:00,7.33,7.33,7.32,7.33,34000.0,7.33,7.33,7.32,7.33,34000.0
2011-02-10 10:25:00,7.33,7.35,7.33,7.34,11200.0,7.33,7.35,7.33,7.34,11200.0
2011-02-10 10:30:00,7.34,7.35,7.34,7.34,23200.0,7.34,7.35,7.34,7.34,23200.0
2011-02-10 10:35:00,7.34,7.36,7.34,7.35,12800.0,7.34,7.36,7.34,7.35,12800.0
2011-02-10 10:40:00,7.35,7.35,7.34,7.35,30400.0,7.35,7.35,7.34,7.35,30400.0
2011-02-10 10:45:00,7.36,7.36,7.35,7.35,11200.0,7.36,7.36,7.35,7.35,11200.0
2011-02-10 10:50:00,7.35,7.35,7.34,7.35,11600.0,7.35,7.35,7.34,7.35,11600.0
2011-02-10 10:55:00,7.34,7.34,7.34,7.34,12400.0,7.34,7.34,7.34,7.34,12400.0
2011-02-10 11:00:00,7.34,7.34,7.33,7.34,13200.0,7.34,7.34,7.33,7.34,13200.0
2011-02-10 11:05:00,7.34,7.34,7.34,7.34,12800.0,7.34,7.34,7.34,7.34,12800.0
2011-02-10 11:10:00,7.34,7.34,7.33,7.33,5200.0,7.34,7.34,7.33,7.33,5200.0
2011-02-10 11:15:00,7.34,7.34,7.34,7.34,21200.0,7.34,7.34,7.34,7.34,21200.0
2011-02-10 11:20:00,7.34,7.35,7.34,7.35,8000.0,7.34,7.35,7.34,7.35,8000.0
2011-02-10 11:25:00,7.35,7.35,7.35,7.35,5200.0,7.35,7.35,7.35,7.35,5200.0
2011-02-10 11:30:00,7.35,7.36,7.35,7.36,8000.0,7.35,7.36,7.35,7.36,8000.0
2011-02-10 11:35:00,7.36,7.37,7.36,7.37,12000.0,7.36,7.37,7.36,7.37,12000.0
2011-02-10 11:40:00,7.37,7.37,7.36,7.37,7200.0,7.37,7.37,7.36,7.37,7200.0
2011-02-10 11:45:00,7.37,7.38,7.37,7.38,56000.0,7.37,7.38,7.37,7.38,56000.0
2011-02-10 11:50:00,7.38,7.38,7.37,7.38,42800.0,7.38,7.38,7.37,7.38,42800.0
2011-02-10 11:55:00,7.37,7.37,7.37,7.37,8800.0,7.37,7.37,7.37,7.37,8800.0
2011-02-10 12:00:00,7.37,7.37,7.34,7.34,33600.0,7.37,7.37,7.34,7.34,33600.0
2011-02-10 12:05:00,7.34,7.34,7.34,7.34,15600.0,7.34,7.34,7.34,7.34,15600.0
2011-02-10 12:10:00,7.34,7.34,7.34,7.34,8400.0,7.34,7.34,7.34,7.34,8400.0
2011-02-10 12:15:00,7.34,7.34,7.33,7.33,4000.0,7.34,7.34,7.33,7.33,4000.0
2011-02-10 12:20:00,7.34,7.34,7.34,7.34,6800.0,7.34,7.34,7.34,7.34,6800.0
2011-02-10 12:25:00,7.34,7.35,7.34,7.35,10400.0,7.34,7.35,7.34,7.35,10400.0
2011-02-10 12:30:00,7.35,7.36,7.35,7.36,7200.0,7.35,7.36,7.35,7.36,7200.0
2011-02-10 12:35:00,7.36,7.36,7.34,7.34,14400.0,7.36,7.36,7.34,7.34,14400.0
2011-02-10 12:40:00,7.34,7.34,7.34,7.34,400.0,7.34,7.34,7.34,7.34,400.0
2011-02-10 12:45:00,7.34,7.34,7.33,7.33,13200.0,7.34,7.34,7.33,7.33,13200.0
2011-02-10 12:50:00,7.33,7.34,7.33,7.34,4800.0,7.33,7.34,7.33,7.34,4800.0
2011-02-10 12:55:00,7.34,7.34,7.34,7.34,3200.0,7.34,7.34,7.34,7.34,3200.0
2011-02-10 13:00:00,7.34,7.34,7.34,7.34,4000.0,7.34,7.34,7.34,7.34,4000.0
2011-02-10 13:05:00,7.34,7.34,7.34,7.34,800.0,7.34,7.34,7.34,7.34,800.0
2011-02-10 13:10:00,7.34,7.34,7.34,7.34,10400.0,7.34,7.34,7.34,7.34,10400.0
2011-02-10 13:15:00,7.34,7.36,7.34,7.36,5600.0,7.34,7.36,7.34,7.36,5600.0
2011-02-10 13:20:00,7.35,7.36,7.35,7.36,3200.0,7.35,7.36,7.35,7.36,3200.0
2011-02-10 13:25:00,7.36,7.36,7.34,7.34,13200.0,7.36,7.36,7.34,7.34,13200.0
2011-02-10 13:30:00,7.34,7.35,7.34,7.35,18000.0,7.34,7.35,7.34,7.35,18000.0
2011-02-10 13:35:00,7.35,7.35,7.35,7.35,2000.0,7.35,7.35,7.35,7.35,2000.0
2011-02-10 13:40:00,7.35,7.35,7.35,7.35,10000.0,7.35,7.35,7.35,7.35,10000.0
2011-02-10 13:45:00,7.35,7.36,7.35,7.35,13200.0,7.35,7.36,7.35,7.35,13200.0
2011-02-10 13:50:00,7.35,7.35,7.34,7.35,12800.0,7.35,7.35,7.34,7.35,12800.0
2011-02-10 13:55:00,7.36,7.36,7.34,7.34,16800.0,7.36,7.36,7.34,7.34,16800.0
2011-02-10 14:00:00,7.35,7.35,7.35,7.35,12000.0,7.35,7.35,7.35,7.35,12000.0
2011-02-10 14:05:00,7.36,7.36,7.35,7.36,5200.0,7.36,7.36,7.35,7.36,5200.0
2011-02-10 14:10:00,7.36,7.36,7.35,7.36,7600.0,7.36,7.36,7.35,7.36,7600.0
2011-02-10 14:15:00,7.36,7.37,7.36,7.36,26000.0,7.36,7.37,7.36,7.36,26000.0
2011-02-10 14:20:00,7.36,7.36,7.36,7.36,9600.0,7.36,7.36,7.36,7.36,9600.0
2011-02-10 14:25:00,7.36,7.36,7.36,7.36,10800.0,7.36,7.36,7.36,7.36,10800.0
2011-02-10 14:30:00,7.36,7.36,7.36,7.36,6400.0,7.36,7.36,7.36,7.36,6400.0
2011-02-10 14:35:00,7.37,7.37,7.36,7.37,17200.0,7.37,7.37,7.36,7.37,17200.0
2011-02-10 14:40:00,7.37,7.37,7.37,7.37,2800.0,7.37,7.37,7.37,7.37,2800.0
2011-02-10 14:45:00,7.37,7.37,7.37,7.37,2000.0,7.37,7.37,7.37,7.37,2000.0
2011-02-10 14:50:00,7.37,7.37,7.35,7.35,50000.0,7.37,7.37,7.35,7.35,50000.0
2011-02-10 14:55:00,7.35,7.36,7.35,7.35,12000.0,7.35,7.36,7.35,7.35,12000.0
2011-02-10 15:00:00,7.35,7.36,7.35,7.36,17200.0,7.35,7.36,7.35,7.36,17200.0
2011-02-10 15:05:00,7.36,7.36,7.35,7.35,24000.0,7.36,7.36,7.35,7.35,24000.0
2011-02-10 15:10:00,7.36,7.36,7.35,7.35,18800.0,7.36,7.36,7.35,7.35,18800.0
2011-02-10 15:15:00,7.36,7.36,7.36,7.36,17200.0,7.36,7.36,7.36,7.36,17200.0
2011-02-10 15:20:00,7.36,7.36,7.36,7.36,8000.0,7.36,7.36,7.36,7.36,8000.0
2011-02-10 15:25:00,7.36,7.36,7.36,7.36,8000.0,7.36,7.36,7.36,7.36,8000.0
2011-02-10 15:30:00,7.36,7.36,7.36,7.36,15200.0,7.36,7.36,7.36,7.36,15200.0
2011-02-10 15:35:00,7.36,7.36,7.36,7.36,22400.0,7.36,7.36,7.36,7.36,22400.0
2011-02-10 15:40:00,7.36,7.36,7.34,7.36,53200.0,7.36,7.36,7.34,7.36,53200.0
2011-02-10 15:45:00,7.36,7.36,7.35,7.36,34400.0,7.36,7.36,7.35,7.36,34400.0
2011-02-10 15:50:00,7.36,7.38,7.34,7.34,106400.0,7.36,7.38,7.34,7.34,106400.0
2011-02-10 15:55:00,7.34,7.34,7.33,7.34,106800.0,7.34,7.34,7.33,7.34,106800.0
2011-02-11 09:30:00,7.31,7.32,7.26,7.32,58000.0,7.31,7.32,7.26,7.32,58000.0
2011-02-11 09:35:00,7.32,7.37,7.32,7.37,32000.0,7.32,7.37,7.32,7.37,32000.0
2011-02-11 09:40:00,7.37,7.39,7.36,7.38,16000.0,7.37,7.39,7.36,7.38,16000.0
2011-02-11 09:45:00,7.37,7.39,7.36,7.39,52000.0,7.37,7.39,7.36,7.39,52000.0
2011-02-11 09:50:00,7.39,7.41,7.37,7.38,56400.0,7.39,7.41,7.37,7.38,56400.0
2011-02-11 09:55:00,7.38,7.39,7.38,7.39,13600.0,7.38,7.39,7.38,7.39,13600.0
2011-02-11 10:00:00,7.39,7.39,7.37,7.37,55600.0,7.39,7.39,7.37,7.37,55600.0
2011-02-11 10:05:00,7.37,7.38,7.37,7.37,28800.0,7.37,7.38,7.37,7.37,28800.0
2011-02-11 10:10:00,7.37,7.37,7.35,7.35,20400.0,7.37,7.37,7.35,7.35,20400.0
2011-02-11 10:15:00,7.36,7.36,7.36,7.36,14000.0,7.36,7.36,7.36,7.36,14000.0
2011-02-11 10:20:00,7.35,7.36,7.35,7.36,23200.0,7.35,7.36,7.35,7.36,23200.0
2011-02-11 10:25:00,7.36,7.36,7.35,7.35,12800.0,7.36,7.36,7.35,7.35,12800.0
2011-02-11 10:30:00,7.35,7.36,7.35,7.36,15200.0,7.35,7.36,7.35,7.36,15200.0
2011-02-11 10:35:00,7.35,7.36,7.35,7.36,15600.0,7.35,7.36,7.35,7.36,15600.0
2011-02-11 10:40:00,7.36,7.36,7.35,7.35,16400.0,7.36,7.36,7.35,7.35,16400.0
2011-02-11 10:45:00,7.35,7.37,7.35,7.36,56400.0,7.35,7.37,7.35,7.36,56400.0
2011-02-11 10:50:00,7.36,7.37,7.36,7.37,7600.0,7.36,7.37,7.36,7.37,7600.0
2011-02-11 10:55:00,7.37,7.37,7.36,7.37,19600.0,7.37,7.37,7.36,7.37,19600.0
2011-02-11 11:00:00,7.37,7.38,7.36,7.38,20000.0,7.37,7.38,7.36,7.38,20000.0
2011-02-11 11:05:00,7.38,7.38,7.37,7.38,27200.0,7.38,7.38,7.37,7.38,27200.0
2011-02-11 11:10:00,7.38,7.38,7.37,7.38,17600.0,7.38,7.38,7.37,7.38,17600.0
2011-02-11 11:15:00,7.38,7.38,7.38,7.38,16000.0,7.38,7.38,7.38,7.38,16000.0
2011-02-11 11:20:00,7.38,7.4,7.38,7.4,6800.0,7.38,7.4,7.38,7.4,6800.0
2011-02-11 11:25:00,7.4,7.4,7.39,7.39,24800.0,7.4,7.4,7.39,7.39,24800.0
2011-02-11 11:30:00,7.39,7.39,7.37,7.38,36000.0,7.39,7.39,7.37,7.38,36000.0
2011-02-11 11:35:00,7.38,7.38,7.37,7.38,15200.0,7.38,7.38,7.37,7.38,15200.0
2011-02-11 11:40:00,7.38,7.38,7.37,7.38,20400.0,7.38,7.38,7.37,7.38,20400.0
2011-02-11 11:45:00,7.38,7.39,7.38,7.38,8400.0,7.38,7.39,7.38,7.38,8400.0
2011-02-11 11:50:00,7.38,7.4,7.38,7.39,21600.0,7.38,7.4,7.38,7.39,21600.0
2011-02-11 11:55:00,7.39,7.4,7.39,7.4,13200.0,7.39,7.4,7.39,7.4,13200.0
2011-02-11 12:00:00,7.4,7.4,7.37,7.38,25200.0,7.4,7.4,7.37,7.38,25200.0
2011-02-11 12:05:00,7.39,7.4,7.39,7.39,22800.0,7.39,7.4,7.39,7.39,22800.0
2011-02-11 12:10:00,7.39,7.4,7.38,7.38,13600.0,7.39,7.4,7.38,7.38,13600.0
2011-02-11 12:15:00,7.38,7.39,7.38,7.38,12400.0,7.38,7.39,7.38,7.38,12400.0
2011-02-11 12:20:00,7.38,7.39,7.38,7.39,22000.0,7.38,7.39,7.38,7.39,22000.0
2011-02-11 12:25:00,7.39,7.39,7.39,7.39,5600.0,7.39,7.39,7.39,7.39,5600.0
2011-02-11 12:30:00,7.39,7.4,7.39,7.4,12000.0,7.39,7.4,7.39,7.4,12000.0
2011-02-11 12:35:00,7.39,7.4,7.39,7.39,7200.0,7.39,7.4,7.39,7.39,7200.0
2011-02-11 12:40:00,7.39,7.4,7.39,7.4,9200.0,7.39,7.4,7.39,7.4,9200.0
2011-02-11 12:45:00,7.4,7.4,7.38,7.39,17600.0,7.4,7.4,7.38,7.39,17600.0
2011-02-11 12:50:00,7.39,7.39,7.39,7.39,22400.0,7.39,7.39,7.39,7.39,22400.0
2011-02-11 12:55:00,7.39,7.39,7.38,7.38,11600.0,7.39,7.39,7.38,7.38,11600.0
2011-02-11 13:00:00,7.38,7.39,7.38,7.39,10800.0,7.38,7.39,7.38,7.39,10800.0
2011-02-11 13:05:00,7.39,7.39,7.38,7.39,47200.0,7.39,7.39,7.38,7.39,47200.0
2011-02-11 13:10:00,7.39,7.4,7.39,7.4,5600.0,7.39,7.4,7.39,7.4,5600.0
2011-02-11 13:15:00,7.4,7.41,7.4,7.41,30000.0,7.4,7.41,7.4,7.41,30000.0
2011-02-11 13:20:00,7.41,7.44,7.41,7.43,85200.0,7.41,7.44,7.41,7.43,85200.0
2011-02-11 13:25:00,7.43,7.44,7.43,7.43,11200.0,7.43,7.44,7.43,7.43,11200.0
2011-02-11 13:30:00,7.43,7.44,7.43,7.44,4000.0,7.43,7.44,7.43,7.44,4000.0
2011-02-11 13:35:00,7.44,7.45,7.42,7.43,28000.0,7.44,7.45,7.42,7.43,28000.0
2011-02-11 13:40:00,7.43,7.43,7.39,7.41,32800.0,7.43,7.43,7.39,7.41,32800.0
2011-02-11 13:45:00,7.41,7.42,7.41,7.42,12800.0,7.41,7.42,7.41,7.42,12800.0
2011-02-11 13:50:00,7.42,7.42,7.41,7.42,71200.0,7.42,7.42,7.41,7.42,71200.0
2011-02-11 13:55:00,7.42,7.43,7.42,7.43,30000.0,7.42,7.43,7.42,7.43,30000.0
2011-02-11 14:00:00,7.43,7.43,7.41,7.41,36000.0,7.43,7.43,7.41,7.41,36000.0
2011-02-11 14:05:00,7.41,7.41,7.4,7.41,25600.0,7.41,7.41,7.4,7.41,25600.0
2011-02-11 14:10:00,7.4,7.41,7.39,7.39,33600.0,7.4,7.41,7.39,7.39,33600.0
2011-02-11 14:15:00,7.39,7.39,7.38,7.38,14800.0,7.39,7.39,7.38,7.38,14800.0
2011-02-11 14:20:00,7.39,7.4,7.38,7.39,18800.0,7.39,7.4,7.38,7.39,18800.0
2011-02-11 14:25:00,7.39,7.39,7.39,7.39,5200.0,7.39,7.39,7.39,7.39,5200.0
2011-02-11 14:30:00,7.39,7.41,7.39,7.41,12000.0,7.39,7.41,7.39,7.41,12000.0
2011-02-11 14:35:00,7.41,7.41,7.4,7.41,4400.0,7.41,7.41,7.4,7.41,4400.0
2011-02-11 14:40:00,7.41,7.42,7.41,7.41,6000.0,7.41,7.42,7.41,7.41,6000.0
2011-02-11 14:45:00,7.42,7.42,7.41,7.41,14000.0,7.42,7.42,7.41,7.41,14000.0
2011-02-11 14:50:00,7.42,7.42,7.41,7.41,8400.0,7.42,7.42,7.41,7.41,8400.0
2011-02-11 14:55:00,7.42,7.42,7.41,7.42,4400.0,7.42,7.42,7.41,7.42,4400.0
2011-02-11 15:00:00,7.42,7.42,7.41,7.41,22800.0,7.42,7.42,7.41,7.41,22800.0
2011-02-11 15:05:00,7.42,7.42,7.41,7.41,27200.0,7.42,7.42,7.41,7.41,27200.0
2011-02-11 15:10:00,7.41,7.41,7.41,7.41,15200.0,7.41,7.41,7.41,7.41,15200.0
2011-02-11 15:15:00,7.41,7.41,7.41,7.41,19600.0,7.41,7.41,7.41,7.41,19600.0
2011-02-11 15:20:00,7.41,7.41,7.4,7.41,58400.0,7.41,7.41,7.4,7.41,58400.0
2011-02-11 15:25:00,7.41,7.41,7.41,7.41,12800.0,7.41,7.41,7.41,7.41,12800.0
2011-02-11 15:30:00,7.41,7.41,7.41,7.41,25600.0,7.41,7.41,7.41,7.41,25600.0
2011-02-11 15:35:00,7.41,7.41,7.4,7.4,23600.0,7.41,7.41,7.4,7.4,23600.0
2011-02-11 15:40:00,7.4,7.4,7.4,7.4,24800.0,7.4,7.4,7.4,7.4,24800.0
2011-02-11 15:45:00,7.4,7.4,7.39,7.39,47200.0,7.4,7.4,7.39,7.39,47200.0
2011-02-11 15:50:00,7.39,7.4,7.39,7.39,48800.0,7.39,7.4,7.39,7.39,48800.0
2011-02-11 15:55:00,7.39,7.4,7.38,7.39,166000.0,7.39,7.4,7.38,7.39,166000.0
2011-02-14 09:30:00,7.36,7.38,7.34,7.35,48000.0,7.36,7.38,7.34,7.35,48000.0
2011-02-14 09:35:00,7.35,7.38,7.35,7.36,5600.0,7.35,7.38,7.35,7.36,5600.0
2011-02-14 09:40:00,7.36,7.36,7.34,7.35,14000.0,7.36,7.36,7.34,7.35,14000.0
2011-02-14 09:45:00,7.35,7.37,7.35,7.37,2400.0,7.35,7.37,7.35,7.37,2400.0
2011-02-14 09:50:00,7.36,7.38,7.36,7.38,2000.0,7.36,7.38,7.36,7.38,2000.0
2011-02-14 09:55:00,7.38,7.39,7.37,7.37,8000.0,7.38,7.39,7.37,7.37,8000.0
2011-02-14 10:00:00,7.37,7.37,7.36,7.36,3600.0,7.37,7.37,7.36,7.36,3600.0
2011-02-14 10:05:00,7.36,7.36,7.35,7.35,8400.0,7.36,7.36,7.35,7.35,8400.0
2011-02-14 10:10:00,7.36,7.36,7.36,7.36,3600.0,7.36,7.36,7.36,7.36,3600.0
2011-02-14 10:15:00,7.37,7.38,7.36,7.38,9200.0,7.37,7.38,7.36,7.38,9200.0
2011-02-14 10:20:00,7.38,7.38,7.38,7.38,21200.0,7.38,7.38,7.38,7.38,21200.0
2011-02-14 10:25:00,7.38,7.39,7.38,7.38,11200.0,7.38,7.39,7.38,7.38,11200.0
2011-02-14 10:30:00,7.39,7.39,7.38,7.39,22400.0,7.39,7.39,7.38,7.39,22400.0
2011-02-14 10:35:00,7.39,7.39,7.38,7.39,10800.0,7.39,7.39,7.38,7.39,10800.0
2011-02-14 10:40:00,7.39,7.39,7.38,7.38,10000.0,7.39,7.39,7.38,7.38,10000.0
2011-02-14 10:45:00,7.38,7.38,7.37,7.38,6800.0,7.38,7.38,7.37,7.38,6800.0
2011-02-14 10:50:00,7.38,7.38,7.38,7.38,8800.0,7.38,7.38,7.38,7.38,8800.0
2011-02-14 10:55:00,7.38,7.38,7.37,7.38,8800.0,7.38,7.38,7.37,7.38,8800.0
2011-02-14 11:00:00,7.38,7.38,7.37,7.38,48400.0,7.38,7.38,7.37,7.38,48400.0
2011-02-14 11:05:00,7.38,7.39,7.38,7.39,21600.0,7.38,7.39,7.38,7.39,21600.0
2011-02-14 11:10:00,7.39,7.4,7.38,7.38,13600.0,7.39,7.4,7.38,7.38,13600.0
2011-02-14 11:15:00,7.39,7.39,7.38,7.39,27600.0,7.39,7.39,7.38,7.39,27600.0
2011-02-14 11:20:00,7.39,7.43,7.39,7.43,6800.0,7.39,7.43,7.39,7.43,6800.0
2011-02-14 11:25:00,7.43,7.43,7.4,7.43,28400.0,7.43,7.43,7.4,7.43,28400.0
2011-02-14 11:30:00,7.43,7.43,7.42,7.42,14800.0,7.43,7.43,7.42,7.42,14800.0
2011-02-14 11:35:00,7.43,7.43,7.43,7.43,3200.0,7.43,7.43,7.43,7.43,3200.0
2011-02-14 11:40:00,7.44,7.45,7.44,7.45,7600.0,7.44,7.45,7.44,7.45,7600.0
2011-02-14 11:45:00,7.45,7.46,7.44,7.44,6400.0,7.45,7.46,7.44,7.44,6400.0
2011-02-14 11:50:00,7.45,7.45,7.44,7.45,3200.0,7.45,7.45,7.44,7.45,3200.0
2011-02-14 11:55:00,7.45,7.46,7.45,7.46,9200.0,7.45,7.46,7.45,7.46,9200.0
2011-02-14 12:00:00,7.46,7.46,7.44,7.45,10800.0,7.46,7.46,7.44,7.45,10800.0
2011-02-14 12:05:00,7.45,7.45,7.44,7.44,9600.0,7.45,7.45,7.44,7.44,9600.0
2011-02-14 12:10:00,7.44,7.44,7.44,7.44,6800.0,7.44,7.44,7.44,7.44,6800.0
2011-02-14 12:15:00,7.44,7.44,7.44,7.44,400.0,7.44,7.44,7.44,7.44,400.0
2011-02-14 12:20:00,7.44,7.44,7.44,7.44,16000.0,7.44,7.44,7.44,7.44,16000.0
2011-02-14 12:25:00,7.45,7.45,7.44,7.45,6400.0,7.45,7.45,7.44,7.45,6400.0
2011-02-14 12:30:00,7.45,7.45,7.44,7.44,7600.0,7.45,7.45,7.44,7.44,7600.0
2011-02-14 12:35:00,7.44,7.44,7.44,7.44,10000.0,7.44,7.44,7.44,7.44,10000.0
2011-02-14 12:40:00,7.44,7.45,7.44,7.44,5600.0,7.44,7.45,7.44,7.44,5600.0
2011-02-14 12:45:00,7.44,7.44,7.43,7.43,8000.0,7.44,7.44,7.43,7.43,8000.0
2011-02-14 12:50:00,7.43,7.43,7.43,7.43,5200.0,7.43,7.43,7.43,7.43,5200.0
2011-02-14 12:55:00,7.43,7.44,7.43,7.44,1600.0,7.43,7.44,7.43,7.44,1600.0
2011-02-14 13:00:00,7.43,7.44,7.43,7.44,6000.0,7.43,7.44,7.43,7.44,6000.0
2011-02-14 13:05:00,7.44,7.44,7.43,7.43,10800.0,7.44,7.44,7.43,7.43,10800.0
2011-02-14 13:10:00,7.43,7.44,7.43,7.44,9600.0,7.43,7.44,7.43,7.44,9600.0
2011-02-14 13:15:00,7.44,7.44,7.44,7.44,10400.0,7.44,7.44,7.44,7.44,10400.0
2011-02-14 13:20:00,7.44,7.45,7.44,7.44,16800.0,7.44,7.45,7.44,7.44,16800.0
2011-02-14 13:25:00,7.45,7.45,7.43,7.43,10000.0,7.45,7.45,7.43,7.43,10000.0
2011-02-14 13:30:00,7.43,7.44,7.43,7.44,28400.0,7.43,7.44,7.43,7.44,28400.0
2011-02-14 13:35:00,7.44,7.44,7.44,7.44,11600.0,7.44,7.44,7.44,7.44,11600.0
2011-02-14 13:40:00,7.44,7.44,7.42,7.43,31600.0,7.44,7.44,7.42,7.43,31600.0
2011-02-14 13:45:00,7.43,7.43,7.43,7.43,8400.0,7.43,7.43,7.43,7.43,8400.0
2011-02-14 13:50:00,7.43,7.45,7.43,7.44,39600.0,7.43,7.45,7.43,7.44,39600.0
2011-02-14 13:55:00,7.44,7.44,7.43,7.44,10000.0,7.44,7.44,7.43,7.44,10000.0
2011-02-14 14:00:00,7.44,7.44,7.43,7.44,32400.0,7.44,7.44,7.43,7.44,32400.0
2011-02-14 14:05:00,7.44,7.44,7.43,7.44,9200.0,7.44,7.44,7.43,7.44,9200.0
2011-02-14 14:10:00,7.44,7.44,7.43,7.43,6800.0,7.44,7.44,7.43,7.43,6800.0
2011-02-14 14:15:00,7.44,7.44,7.44,7.44,8800.0,7.44,7.44,7.44,7.44,8800.0
2011-02-14 14:20:00,7.45,7.45,7.44,7.45,7200.0,7.45,7.45,7.44,7.45,7200.0
2011-02-14 14:25:00,7.45,7.45,7.44,7.45,13600.0,7.45,7.45,7.44,7.45,13600.0
2011-02-14 14:30:00,7.45,7.45,7.45,7.45,7200.0,7.45,7.45,7.45,7.45,7200.0
2011-02-14 14:35:00,7.45,7.45,7.44,7.45,19200.0,7.45,7.45,7.44,7.45,19200.0
2011-02-14 14:40:00,7.45,7.47,7.45,7.46,32400.0,7.45,7.47,7.45,7.46,32400.0
2011-02-14 14:45:00,7.46,7.46,7.45,7.45,25200.0,7.46,7.46,7.45,7.45,25200.0
2011-02-14 14:50:00,7.45,7.46,7.45,7.45,6800.0,7.45,7.46,7.45,7.45,6800.0
2011-02-14 14:55:00,7.45,7.45,7.45,7.45,6800.0,7.45,7.45,7.45,7.45,6800.0
2011-02-14 15:00:00,7.45,7.45,7.45,7.45,16000.0,7.45,7.45,7.45,7.45,16000.0
2011-02-14 15:05:00,7.45,7.46,7.45,7.45,14000.0,7.45,7.46,7.45,7.45,14000.0
2011-02-14 15:10:00,7.44,7.45,7.44,7.44,10400.0,7.44,7.45,7.44,7.44,10400.0
2011-02-14 15:15:00,7.45,7.45,7.45,7.45,20800.0,7.45,7.45,7.45,7.45,20800.0
2011-02-14 15:20:00,7.45,7.45,7.44,7.45,22000.0,7.45,7.45,7.44,7.45,22000.0
2011-02-14 15:25:00,7.45,7.45,7.45,7.45,10400.0,7.45,7.45,7.45,7.45,10400.0
2011-02-14 15:30:00,7.45,7.45,7.43,7.44,45600.0,7.45,7.45,7.43,7.44,45600.0
2011-02-14 15:35:00,7.44,7.45,7.44,7.45,9600.0,7.44,7.45,7.44,7.45,9600.0
2011-02-14 15:40:00,7.45,7.45,7.45,7.45,17200.0,7.45,7.45,7.45,7.45,17200.0
2011-02-14 15:45:00,7.45,7.45,7.43,7.43,53600.0,7.45,7.45,7.43,7.43,53600.0
2011-02-14 15:50:00,7.44,7.45,7.43,7.44,57600.0,7.44,7.45,7.43,7.44,57600.0
2011-02-14 15:55:00,7.44,7.44,7.43,7.43,82000.0,7.44,7.44,7.43,7.43,82000.0
2011-02-15 09:30:00,7.42,7.46,7.42,7.44,9200.0,7.42,7.46,7.42,7.44,9200.0
2011-02-15 09:35:00,7.44,7.44,7.43,7.44,5600.0,7.44,7.44,7.43,7.44,5600.0
2011-02-15 09:40:00,7.43,7.44,7.43,7.44,2800.0,7.43,7.44,7.43,7.44,2800.0
2011-02-15 09:45:00,7.45,7.46,7.45,7.46,10800.0,7.45,7.46,7.45,7.46,10800.0
2011-02-15 09:50:00,7.45,7.45,7.44,7.45,6000.0,7.45,7.45,7.44,7.45,6000.0
2011-02-15 09:55:00,7.45,7.46,7.45,7.46,2800.0,7.45,7.46,7.45,7.46,2800.0
2011-02-15 10:00:00,7.46,7.46,7.46,7.46,6000.0,7.46,7.46,7.46,7.46,6000.0
2011-02-15 10:05:00,7.46,7.47,7.45,7.46,8400.0,7.46,7.47,7.45,7.46,8400.0
2011-02-15 10:10:00,7.46,7.47,7.46,7.46,9200.0,7.46,7.47,7.46,7.46,9200.0
2011-02-15 10:15:00,7.47,7.48,7.47,7.47,12000.0,7.47,7.48,7.47,7.47,12000.0
2011-02-15 10:20:00,7.47,7.48,7.47,7.48,8000.0,7.47,7.48,7.47,7.48,8000.0
2011-02-15 10:25:00,7.49,7.49,7.48,7.48,5200.0,7.49,7.49,7.48,7.48,5200.0
2011-02-15 10:30:00,7.48,7.49,7.47,7.49,12400.0,7.48,7.49,7.47,7.49,12400.0
2011-02-15 10:35:00,7.49,7.49,7.49,7.49,5200.0,7.49,7.49,7.49,7.49,5200.0
2011-02-15 10:40:00,7.49,7.49,7.48,7.48,5200.0,7.49,7.49,7.48,7.48,5200.0
2011-02-15 10:45:00,7.49,7.49,7.48,7.48,13600.0,7.49,7.49,7.48,7.48,13600.0
2011-02-15 10:50:00,7.48,7.48,7.47,7.48,9200.0,7.48,7.48,7.47,7.48,9200.0
2011-02-15 10:55:00,7.48,7.48,7.47,7.47,30400.0,7.48,7.48,7.47,7.47,30400.0
2011-02-15 11:00:00,7.48,7.49,7.48,7.49,18400.0,7.48,7.49,7.48,7.49,18400.0
2011-02-15 11:05:00,7.49,7.49,7.49,7.49,7600.0,7.49,7.49,7.49,7.49,7600.0
2011-02-15 11:10:00,7.49,7.49,7.49,7.49,12000.0,7.49,7.49,7.49,7.49,12000.0
2011-02-15 11:15:00,7.49,7.49,7.47,7.47,14000.0,7.49,7.49,7.47,7.47,14000.0
2011-02-15 11:20:00,7.47,7.48,7.47,7.48,6000.0,7.47,7.48,7.47,7.48,6000.0
2011-02-15 11:25:00,7.48,7.48,7.48,7.48,7600.0,7.48,7.48,7.48,7.48,7600.0
2011-02-15 11:30:00,7.48,7.48,7.48,7.48,5200.0,7.48,7.48,7.48,7.48,5200.0
2011-02-15 11:35:00,7.48,7.48,7.48,7.48,800.0,7.48,7.48,7.48,7.48,800.0
2011-02-15 11:40:00,7.48,7.48,7.48,7.48,3600.0,7.48,7.48,7.48,7.48,3600.0
2011-02-15 11:45:00,7.48,7.49,7.47,7.47,16400.0,7.48,7.49,7.47,7.47,16400.0
2011-02-15 11:50:00,7.47,7.47,7.47,7.47,9200.0,7.47,7.47,7.47,7.47,9200.0
2011-02-15 11:55:00,7.47,7.47,7.47,7.47,5200.0,7.47,7.47,7.47,7.47,5200.0
2011-02-15 12:00:00,7.47,7.47,7.44,7.45,22400.0,7.47,7.47,7.44,7.45,22400.0
2011-02-15 12:05:00,7.45,7.46,7.45,7.46,6000.0,7.45,7.46,7.45,7.46,6000.0
2011-02-15 12:10:00,7.46,7.46,7.46,7.46,9200.0,7.46,7.46,7.46,7.46,9200.0
2011-02-15 12:15:00,7.46,7.47,7.46,7.47,5200.0,7.46,7.47,7.46,7.47,5200.0
2011-02-15 12:20:00,7.47,7.48,7.47,7.48,7600.0,7.47,7.48,7.47,7.48,7600.0
2011-02-15 12:25:00,7.48,7.49,7.48,7.49,2800.0,7.48,7.49,7.48,7.49,2800.0
2011-02-15 12:30:00,7.49,7.49,7.49,7.49,3600.0,7.49,7.49,7.49,7.49,3600.0
2011-02-15 12:35:00,7.49,7.49,7.49,7.49,2800.0,7.49,7.49,7.49,7.49,2800.0
2011-02-15 12:40:00,7.49,7.49,7.49,7.49,4800.0,7.49,7.49,7.49,7.49,4800.0
2011-02-15 12:45:00,7.49,7.49,7.48,7.48,18400.0,7.49,7.49,7.48,7.48,18400.0
2011-02-15 12:50:00,7.47,7.48,7.47,7.47,2800.0,7.47,7.48,7.47,7.47,2800.0
2011-02-15 12:55:00,7.48,7.48,7.47,7.47,4000.0,7.48,7.48,7.47,7.47,4000.0
2011-02-15 13:00:00,7.47,7.47,7.47,7.47,3600.0,7.47,7.47,7.47,7.47,3600.0
2011-02-15 13:05:00,7.48,7.48,7.47,7.47,1600.0,7.48,7.48,7.47,7.47,1600.0
2011-02-15 13:10:00,7.47,7.47,7.47,7.47,5600.0,7.47,7.47,7.47,7.47,5600.0
2011-02-15 13:15:00,7.47,7.47,7.46,7.47,5200.0,7.47,7.47,7.46,7.47,5200.0
2011-02-15 13:20:00,7.47,7.47,7.46,7.47,1600.0,7.47,7.47,7.46,7.47,1600.0
2011-02-15 13:25:00,7.47,7.48,7.47,7.47,8800.0,7.47,7.48,7.47,7.47,8800.0
2011-02-15 13:30:00,7.47,7.47,7.47,7.47,4800.0,7.47,7.47,7.47,7.47,4800.0
2011-02-15 13:35:00,7.47,7.47,7.47,7.47,800.0,7.47,7.47,7.47,7.47,800.0
2011-02-15 13:40:00,7.47,7.47,7.47,7.47,4000.0,7.47,7.47,7.47,7.47,4000.0
2011-02-15 13:45:00,7.47,7.47,7.47,7.47,3200.0,7.47,7.47,7.47,7.47,3200.0
2011-02-15 13:50:00,7.47,7.48,7.47,7.47,5600.0,7.47,7.48,7.47,7.47,5600.0
2011-02-15 13:55:00,7.47,7.47,7.46,7.46,4800.0,7.47,7.47,7.46,7.46,4800.0
2011-02-15 14:00:00,7.46,7.46,7.43,7.44,12800.0,7.46,7.46,7.43,7.44,12800.0
2011-02-15 14:05:00,7.44,7.44,7.43,7.44,8400.0,7.44,7.44,7.43,7.44,8400.0
2011-02-15 14:10:00,7.44,7.44,7.43,7.43,14800.0,7.44,7.44,7.43,7.43,14800.0
2011-02-15 14:15:00,7.43,7.43,7.42,7.42,11600.0,7.43,7.43,7.42,7.42,11600.0
2011-02-15 14:20:00,7.42,7.43,7.42,7.43,5200.0,7.42,7.43,7.42,7.43,5200.0
2011-02-15 14:25:00,7.42,7.42,7.4,7.41,23200.0,7.42,7.42,7.4,7.41,23200.0
2011-02-15 14:30:00,7.41,7.41,7.41,7.41,6800.0,7.41,7.41,7.41,7.41,6800.0
2011-02-15 14:35:00,7.41,7.41,7.4,7.4,7600.0,7.41,7.41,7.4,7.4,7600.0
2011-02-15 14:40:00,7.41,7.41,7.4,7.41,12800.0,7.41,7.41,7.4,7.41,12800.0
2011-02-15 14:45:00,7.41,7.41,7.41,7.41,5200.0,7.41,7.41,7.41,7.41,5200.0
2011-02-15 14:50:00,7.41,7.42,7.41,7.42,19200.0,7.41,7.42,7.41,7.42,19200.0
2011-02-15 14:55:00,7.42,7.42,7.42,7.42,5600.0,7.42,7.42,7.42,7.42,5600.0
2011-02-15 15:00:00,7.42,7.42,7.42,7.42,11200.0,7.42,7.42,7.42,7.42,11200.0
2011-02-15 15:05:00,7.42,7.43,7.42,7.42,12000.0,7.42,7.43,7.42,7.42,12000.0
2011-02-15 15:10:00,7.42,7.42,7.42,7.42,400.0,7.42,7.42,7.42,7.42,400.0
2011-02-15 15:15:00,7.42,7.43,7.42,7.43,10800.0,7.42,7.43,7.42,7.43,10800.0
2011-02-15 15:20:00,7.43,7.43,7.42,7.42,6800.0,7.43,7.43,7.42,7.42,6800.0
2011-02-15 15:25:00,7.43,7.43,7.42,7.43,12000.0,7.43,7.43,7.42,7.43,12000.0
2011-02-15 15:30:00,7.43,7.43,7.42,7.42,16400.0,7.43,7.43,7.42,7.42,16400.0
2011-02-15 15:35:00,7.42,7.43,7.41,7.42,56000.0,7.42,7.43,7.41,7.42,56000.0
2011-02-15 15:40:00,7.42,7.42,7.41,7.42,14400.0,7.42,7.42,7.41,7.42,14400.0
2011-02-15 15:45:00,7.42,7.42,7.37,7.38,98400.0,7.42,7.42,7.37,7.38,98400.0
2011-02-15 15:50:00,7.38,7.39,7.37,7.38,63200.0,7.38,7.39,7.37,7.38,63200.0
2011-02-15 15:55:00,7.38,7.39,7.38,7.39,144000.0,7.38,7.39,7.38,7.39,144000.0
2011-02-16 09:30:00,7.42,7.45,7.42,7.45,6800.0,7.42,7.45,7.42,7.45,6800.0
2011-02-16 09:35:00,7.45,7.45,7.44,7.44,1200.0,7.45,7.45,7.44,7.44,1200.0
2011-02-16 09:40:00,7.45,7.45,7.44,7.44,3600.0,7.45,7.45,7.44,7.44,3600.0
2011-02-16 09:45:00,7.44,7.45,7.44,7.45,4800.0,7.44,7.45,7.44,7.45,4800.0
2011-02-16 09:50:00,7.44,7.44,7.43,7.44,6800.0,7.44,7.44,7.43,7.44,6800.0
2011-02-16 09:55:00,7.45,7.47,7.45,7.47,7600.0,7.45,7.47,7.45,7.47,7600.0
2011-02-16 10:00:00,7.46,7.46,7.45,7.45,12800.0,7.46,7.46,7.45,7.45,12800.0
2011-02-16 10:05:00,7.45,7.47,7.45,7.47,4400.0,7.45,7.47,7.45,7.47,4400.0
2011-02-16 10:10:00,7.48,7.48,7.47,7.48,4000.0,7.48,7.48,7.47,7.48,4000.0
2011-02-16 10:15:00,7.48,7.48,7.47,7.47,4400.0,7.48,7.48,7.47,7.47,4400.0
2011-02-16 10:20:00,7.47,7.49,7.47,7.49,8400.0,7.47,7.49,7.47,7.49,8400.0
2011-02-16 10:25:00,7.49,7.5,7.49,7.5,43200.0,7.49,7.5,7.49,7.5,43200.0
2011-02-16 10:30:00,7.5,7.5,7.49,7.5,11600.0,7.5,7.5,7.49,7.5,11600.0
2011-02-16 10:35:00,7.49,7.5,7.49,7.5,6000.0,7.49,7.5,7.49,7.5,6000.0
2011-02-16 10:40:00,7.5,7.5,7.5,7.5,3200.0,7.5,7.5,7.5,7.5,3200.0
2011-02-16 10:45:00,7.5,7.5,7.5,7.5,6800.0,7.5,7.5,7.5,7.5,6800.0
2011-02-16 10:50:00,7.5,7.5,7.5,7.5,0.0,7.5,7.5,7.5,7.5,0.0
2011-02-16 10:55:00,7.5,7.5,7.48,7.48,32400.0,7.5,7.5,7.48,7.48,32400.0
2011-02-16 11:00:00,7.48,7.48,7.47,7.47,12400.0,7.48,7.48,7.47,7.47,12400.0
2011-02-16 11:05:00,7.47,7.47,7.47,7.47,2800.0,7.47,7.47,7.47,7.47,2800.0
2011-02-16 11:10:00,7.47,7.47,7.46,7.47,13200.0,7.47,7.47,7.46,7.47,13200.0
2011-02-16 11:15:00,7.47,7.47,7.47,7.47,3200.0,7.47,7.47,7.47,7.47,3200.0
2011-02-16 11:20:00,7.47,7.47,7.46,7.47,4400.0,7.47,7.47,7.46,7.47,4400.0
2011-02-16 11:25:00,7.46,7.46,7.45,7.45,5600.0,7.46,7.46,7.45,7.45,5600.0
2011-02-16 11:30:00,7.45,7.45,7.44,7.44,3200.0,7.45,7.45,7.44,7.44,3200.0
2011-02-16 11:35:00,7.44,7.45,7.43,7.44,11200.0,7.44,7.45,7.43,7.44,11200.0
2011-02-16 11:40:00,7.44,7.45,7.44,7.45,4800.0,7.44,7.45,7.44,7.45,4800.0
2011-02-16 11:45:00,7.45,7.46,7.45,7.45,4000.0,7.45,7.46,7.45,7.45,4000.0
2011-02-16 11:50:00,7.45,7.45,7.45,7.45,2000.0,7.45,7.45,7.45,7.45,2000.0
2011-02-16 11:55:00,7.45,7.45,7.44,7.45,4000.0,7.45,7.45,7.44,7.45,4000.0
2011-02-16 12:00:00,7.45,7.45,7.44,7.44,3600.0,7.45,7.45,7.44,7.44,3600.0
2011-02-16 12:05:00,7.43,7.43,7.4,7.4,7600.0,7.43,7.43,7.4,7.4,7600.0
2011-02-16 12:10:00,7.39,7.39,7.38,7.38,4400.0,7.39,7.39,7.38,7.38,4400.0
2011-02-16 12:15:00,7.39,7.39,7.36,7.37,15600.0,7.39,7.39,7.36,7.37,15600.0
2011-02-16 12:20:00,7.37,7.39,7.37,7.39,4000.0,7.37,7.39,7.37,7.39,4000.0
2011-02-16 12:25:00,7.4,7.41,7.4,7.41,4000.0,7.4,7.41,7.4,7.41,4000.0
2011-02-16 12:30:00,7.41,7.41,7.4,7.41,2000.0,7.41,7.41,7.4,7.41,2000.0
2011-02-16 12:35:00,7.41,7.41,7.4,7.41,4000.0,7.41,7.41,7.4,7.41,4000.0
2011-02-16 12:40:00,7.41,7.42,7.41,7.42,8400.0,7.41,7.42,7.41,7.42,8400.0
2011-02-16 12:45:00,7.42,7.42,7.42,7.42,1600.0,7.42,7.42,7.42,7.42,1600.0
2011-02-16 12:50:00,7.42,7.42,7.42,7.42,0.0,7.42,7.42,7.42,7.42,0.0
2011-02-16 12:55:00,7.42,7.42,7.42,7.42,7600.0,7.42,7.42,7.42,7.42,7600.0
2011-02-16 13:00:00,7.42,7.42,7.42,7.42,5600.0,7.42,7.42,7.42,7.42,5600.0
2011-02-16 13:05:00,7.42,7.43,7.42,7.43,6800.0,7.42,7.43,7.42,7.43,6800.0
2011-02-16 13:10:00,7.43,7.43,7.42,7.42,7200.0,7.43,7.43,7.42,7.42,7200.0
2011-02-16 13:15:00,7.43,7.43,7.43,7.43,2800.0,7.43,7.43,7.43,7.43,2800.0
2011-02-16 13:20:00,7.43,7.43,7.43,7.43,9600.0,7.43,7.43,7.43,7.43,9600.0
2011-02-16 13:25:00,7.43,7.43,7.43,7.43,2800.0,7.43,7.43,7.43,7.43,2800.0
2011-02-16 13:30:00,7.43,7.43,7.43,7.43,2800.0,7.43,7.43,7.43,7.43,2800.0
2011-02-16 13:35:00,7.43,7.43,7.43,7.43,3200.0,7.43,7.43,7.43,7.43,3200.0
2011-02-16 13:40:00,7.43,7.44,7.43,7.44,5600.0,7.43,7.44,7.43,7.44,5600.0
2011-02-16 13:45:00,7.44,7.45,7.44,7.45,3600.0,7.44,7.45,7.44,7.45,3600.0
2011-02-16 13:50:00,7.44,7.45,7.44,7.45,8000.0,7.44,7.45,7.44,7.45,8000.0
2011-02-16 13:55:00,7.45,7.45,7.44,7.45,3600.0,7.45,7.45,7.44,7.45,3600.0
2011-02-16 14:00:00,7.44,7.45,7.44,7.44,7600.0,7.44,7.45,7.44,7.44,7600.0
2011-02-16 14:05:00,7.44,7.45,7.43,7.43,2400.0,7.44,7.45,7.43,7.43,2400.0
2011-02-16 14:10:00,7.43,7.43,7.43,7.43,4800.0,7.43,7.43,7.43,7.43,4800.0
2011-02-16 14:15:00,7.43,7.43,7.43,7.43,2000.0,7.43,7.43,7.43,7.43,2000.0
2011-02-16 14:20:00,7.42,7.43,7.42,7.43,6000.0,7.42,7.43,7.42,7.43,6000.0
2011-02-16 14:25:00,7.43,7.43,7.42,7.42,13600.0,7.43,7.43,7.42,7.42,13600.0
2011-02-16 14:30:00,7.41,7.43,7.41,7.43,8000.0,7.41,7.43,7.41,7.43,8000.0
2011-02-16 14:35:00,7.43,7.45,7.43,7.45,32400.0,7.43,7.45,7.43,7.45,32400.0
2011-02-16 14:40:00,7.45,7.45,7.44,7.45,7600.0,7.45,7.45,7.44,7.45,7600.0
2011-02-16 14:45:00,7.45,7.46,7.45,7.46,12800.0,7.45,7.46,7.45,7.46,12800.0
2011-02-16 14:50:00,7.45,7.46,7.45,7.46,8800.0,7.45,7.46,7.45,7.46,8800.0
2011-02-16 14:55:00,7.46,7.46,7.46,7.46,5600.0,7.46,7.46,7.46,7.46,5600.0
2011-02-16 15:00:00,7.46,7.46,7.46,7.46,10400.0,7.46,7.46,7.46,7.46,10400.0
2011-02-16 15:05:00,7.46,7.47,7.46,7.47,9200.0,7.46,7.47,7.46,7.47,9200.0
2011-02-16 15:10:00,7.47,7.47,7.47,7.47,5600.0,7.47,7.47,7.47,7.47,5600.0
2011-02-16 15:15:00,7.47,7.47,7.47,7.47,11600.0,7.47,7.47,7.47,7.47,11600.0
2011-02-16 15:20:00,7.47,7.47,7.47,7.47,15600.0,7.47,7.47,7.47,7.47,15600.0
2011-02-16 15:25:00,7.47,7.48,7.45,7.47,43200.0,7.47,7.48,7.45,7.47,43200.0
2011-02-16 15:30:00,7.47,7.48,7.47,7.48,6400.0,7.47,7.48,7.47,7.48,6400.0
2011-02-16 15:35:00,7.48,7.48,7.47,7.47,7600.0,7.48,7.48,7.47,7.47,7600.0
2011-02-16 15:40:00,7.47,7.48,7.47,7.48,14800.0,7.47,7.48,7.47,7.48,14800.0
2011-02-16 15:45:00,7.48,7.49,7.48,7.49,46400.0,7.48,7.49,7.48,7.49,46400.0
2011-02-16 15:50:00,7.49,7.49,7.48,7.48,27600.0,7.49,7.49,7.48,7.48,27600.0
2011-02-16 15:55:00,7.48,7.49,7.47,7.47,66000.0,7.48,7.49,7.47,7.47,66000.0
2011-02-17 09:30:00,7.48,7.48,7.43,7.43,10400.0,7.48,7.48,7.43,7.43,10400.0
2011-02-17 09:35:00,7.44,7.45,7.44,7.45,2800.0,7.44,7.45,7.44,7.45,2800.0
2011-02-17 09:40:00,7.45,7.46,7.44,7.46,4000.0,7.45,7.46,7.44,7.46,4000.0
2011-02-17 09:45:00,7.46,7.46,7.44,7.46,6400.0,7.46,7.46,7.44,7.46,6400.0
2011-02-17 09:50:00,7.46,7.47,7.46,7.47,6000.0,7.46,7.47,7.46,7.47,6000.0
2011-02-17 09:55:00,7.47,7.47,7.47,7.47,8400.0,7.47,7.47,7.47,7.47,8400.0
2011-02-17 10:00:00,7.48,7.49,7.47,7.49,24400.0,7.48,7.49,7.47,7.49,24400.0
2011-02-17 10:05:00,7.49,7.49,7.47,7.47,11600.0,7.49,7.49,7.47,7.47,11600.0
2011-02-17 10:10:00,7.47,7.47,7.47,7.47,15200.0,7.47,7.47,7.47,7.47,15200.0
2011-02-17 10:15:00,7.47,7.48,7.47,7.48,10400.0,7.47,7.48,7.47,7.48,10400.0
2011-02-17 10:20:00,7.48,7.49,7.48,7.49,8400.0,7.48,7.49,7.48,7.49,8400.0
2011-02-17 10:25:00,7.49,7.49,7.49,7.49,8800.0,7.49,7.49,7.49,7.49,8800.0
2011-02-17 10:30:00,7.49,7.5,7.49,7.49,9200.0,7.49,7.5,7.49,7.49,9200.0
2011-02-17 10:35:00,7.5,7.5,7.49,7.49,8800.0,7.5,7.5,7.49,7.49,8800.0
2011-02-17 10:40:00,7.49,7.5,7.49,7.5,10000.0,7.49,7.5,7.49,7.5,10000.0
2011-02-17 10:45:00,7.5,7.5,7.5,7.5,6400.0,7.5,7.5,7.5,7.5,6400.0
2011-02-17 10:50:00,7.5,7.5,7.49,7.5,8800.0,7.5,7.5,7.49,7.5,8800.0
2011-02-17 10:55:00,7.5,7.5,7.49,7.49,8800.0,7.5,7.5,7.49,7.49,8800.0
2011-02-17 11:00:00,7.49,7.49,7.48,7.48,6400.0,7.49,7.49,7.48,7.48,6400.0
2011-02-17 11:05:00,7.48,7.48,7.48,7.48,6800.0,7.48,7.48,7.48,7.48,6800.0
2011-02-17 11:10:00,7.48,7.5,7.48,7.49,10800.0,7.48,7.5,7.48,7.49,10800.0
2011-02-17 11:15:00,7.49,7.49,7.48,7.48,5600.0,7.49,7.49,7.48,7.48,5600.0
2011-02-17 11:20:00,7.49,7.5,7.49,7.49,4400.0,7.49,7.5,7.49,7.49,4400.0
2011-02-17 11:25:00,7.49,7.51,7.49,7.5,44800.0,7.49,7.51,7.49,7.5,44800.0
2011-02-17 11:30:00,7.51,7.51,7.5,7.5,10400.0,7.51,7.51,7.5,7.5,10400.0
2011-02-17 11:35:00,7.5,7.51,7.5,7.51,11600.0,7.5,7.51,7.5,7.51,11600.0
2011-02-17 11:40:00,7.51,7.51,7.5,7.5,16800.0,7.51,7.51,7.5,7.5,16800.0
2011-02-17 11:45:00,7.5,7.51,7.5,7.5,8800.0,7.5,7.51,7.5,7.5,8800.0
2011-02-17 11:50:00,7.5,7.51,7.5,7.5,12400.0,7.5,7.51,7.5,7.5,12400.0
2011-02-17 11:55:00,7.5,7.5,7.5,7.5,7600.0,7.5,7.5,7.5,7.5,7600.0
2011-02-17 12:00:00,7.5,7.5,7.49,7.49,7200.0,7.5,7.5,7.49,7.49,7200.0
2011-02-17 12:05:00,7.5,7.5,7.49,7.49,3200.0,7.5,7.5,7.49,7.49,3200.0
2011-02-17 12:10:00,7.48,7.48,7.47,7.48,12000.0,7.48,7.48,7.47,7.48,12000.0
2011-02-17 12:15:00,7.47,7.48,7.47,7.48,8000.0,7.47,7.48,7.47,7.48,8000.0
2011-02-17 12:20:00,7.48,7.48,7.47,7.47,4800.0,7.48,7.48,7.47,7.47,4800.0
2011-02-17 12:25:00,7.47,7.48,7.47,7.48,4000.0,7.47,7.48,7.47,7.48,4000.0
2011-02-17 12:30:00,7.48,7.48,7.47,7.47,4800.0,7.48,7.48,7.47,7.47,4800.0
2011-02-17 12:35:00,7.48,7.49,7.48,7.48,5600.0,7.48,7.49,7.48,7.48,5600.0
2011-02-17 12:40:00,7.48,7.49,7.48,7.49,3600.0,7.48,7.49,7.48,7.49,3600.0
2011-02-17 12:45:00,7.49,7.49,7.49,7.49,1600.0,7.49,7.49,7.49,7.49,1600.0
2011-02-17 12:50:00,7.49,7.49,7.49,7.49,3600.0,7.49,7.49,7.49,7.49,3600.0
2011-02-17 12:55:00,7.49,7.49,7.49,7.49,1600.0,7.49,7.49,7.49,7.49,1600.0
2011-02-17 13:00:00,7.49,7.49,7.47,7.47,22000.0,7.49,7.49,7.47,7.47,22000.0
2011-02-17 13:05:00,7.47,7.49,7.47,7.49,7200.0,7.47,7.49,7.47,7.49,7200.0
2011-02-17 13:10:00,7.5,7.5,7.49,7.49,6000.0,7.5,7.5,7.49,7.49,6000.0
2011-02-17 13:15:00,7.49,7.5,7.49,7.5,3200.0,7.49,7.5,7.49,7.5,3200.0
2011-02-17 13:20:00,7.5,7.51,7.5,7.5,25200.0,7.5,7.51,7.5,7.5,25200.0
2011-02-17 13:25:00,7.5,7.51,7.5,7.5,25600.0,7.5,7.51,7.5,7.5,25600.0
2011-02-17 13:30:00,7.5,7.51,7.5,7.5,46800.0,7.5,7.51,7.5,7.5,46800.0
2011-02-17 13:35:00,7.5,7.5,7.5,7.5,44000.0,7.5,7.5,7.5,7.5,44000.0
2011-02-17 13:40:00,7.5,7.5,7.5,7.5,32800.0,7.5,7.5,7.5,7.5,32800.0
2011-02-17 13:45:00,7.5,7.5,7.5,7.5,15600.0,7.5,7.5,7.5,7.5,15600.0
2011-02-17 13:50:00,7.5,7.51,7.5,7.51,31200.0,7.5,7.51,7.5,7.51,31200.0
2011-02-17 13:55:00,7.51,7.55,7.5,7.52,58800.0,7.51,7.55,7.5,7.52,58800.0
2011-02-17 14:00:00,7.52,7.52,7.51,7.52,23200.0,7.52,7.52,7.51,7.52,23200.0
2011-02-17 14:05:00,7.51,7.51,7.5,7.5,19600.0,7.51,7.51,7.5,7.5,19600.0
2011-02-17 14:10:00,7.5,7.5,7.5,7.5,17200.0,7.5,7.5,7.5,7.5,17200.0
2011-02-17 14:15:00,7.5,7.5,7.49,7.5,21600.0,7.5,7.5,7.49,7.5,21600.0
2011-02-17 14:20:00,7.49,7.5,7.49,7.5,13200.0,7.49,7.5,7.49,7.5,13200.0
2011-02-17 14:25:00,7.5,7.5,7.49,7.49,5200.0,7.5,7.5,7.49,7.49,5200.0
2011-02-17 14:30:00,7.49,7.49,7.48,7.49,17200.0,7.49,7.49,7.48,7.49,17200.0
2011-02-17 14:35:00,7.49,7.5,7.48,7.48,18800.0,7.49,7.5,7.48,7.48,18800.0
2011-02-17 14:40:00,7.48,7.49,7.48,7.49,28000.0,7.48,7.49,7.48,7.49,28000.0
2011-02-17 14:45:00,7.49,7.49,7.47,7.47,17600.0,7.49,7.49,7.47,7.47,17600.0
2011-02-17 14:50:00,7.48,7.48,7.47,7.47,27200.0,7.48,7.48,7.47,7.47,27200.0
2011-02-17 14:55:00,7.47,7.48,7.47,7.47,20000.0,7.47,7.48,7.47,7.47,20000.0
2011-02-17 15:00:00,7.47,7.48,7.47,7.47,28400.0,7.47,7.48,7.47,7.47,28400.0
2011-02-17 15:05:00,7.47,7.48,7.47,7.48,36400.0,7.47,7.48,7.47,7.48,36400.0
2011-02-17 15:10:00,7.48,7.49,7.48,7.49,10800.0,7.48,7.49,7.48,7.49,10800.0
2011-02-17 15:15:00,7.49,7.5,7.49,7.49,8000.0,7.49,7.5,7.49,7.49,8000.0
2011-02-17 15:20:00,7.49,7.5,7.49,7.5,17200.0,7.49,7.5,7.49,7.5,17200.0
2011-02-17 15:25:00,7.5,7.5,7.5,7.5,10000.0,7.5,7.5,7.5,7.5,10000.0
2011-02-17 15:30:00,7.5,7.51,7.49,7.5,53200.0,7.5,7.51,7.49,7.5,53200.0
2011-02-17 15:35:00,7.5,7.5,7.49,7.5,18800.0,7.5,7.5,7.49,7.5,18800.0
2011-02-17 15:40:00,7.5,7.5,7.48,7.49,36000.0,7.5,7.5,7.48,7.49,36000.0
2011-02-17 15:45:00,7.49,7.49,7.47,7.47,72800.0,7.49,7.49,7.47,7.47,72800.0
2011-02-17 15:50:00,7.47,7.48,7.47,7.48,20000.0,7.47,7.48,7.47,7.48,20000.0
2011-02-17 15:55:00,7.48,7.48,7.47,7.47,68000.0,7.48,7.48,7.47,7.47,68000.0
2011-02-18 09:30:00,7.51,7.57,7.51,7.52,236400.0,7.51,7.57,7.51,7.52,236400.0
2011-02-18 09:35:00,7.52,7.55,7.48,7.53,20400.0,7.52,7.55,7.48,7.53,20400.0
2011-02-18 09:40:00,7.53,7.56,7.52,7.52,42800.0,7.53,7.56,7.52,7.52,42800.0
2011-02-18 09:45:00,7.52,7.52,7.47,7.47,23200.0,7.52,7.52,7.47,7.47,23200.0
2011-02-18 09:50:00,7.47,7.47,7.45,7.46,18000.0,7.47,7.47,7.45,7.46,18000.0
2011-02-18 09:55:00,7.47,7.5,7.46,7.49,21200.0,7.47,7.5,7.46,7.49,21200.0
2011-02-18 10:00:00,7.5,7.5,7.48,7.5,31600.0,7.5,7.5,7.48,7.5,31600.0
2011-02-18 10:05:00,7.5,7.51,7.5,7.51,14000.0,7.5,7.51,7.5,7.51,14000.0
2011-02-18 10:10:00,7.5,7.51,7.5,7.5,13200.0,7.5,7.51,7.5,7.5,13200.0
2011-02-18 10:15:00,7.5,7.5,7.49,7.5,10400.0,7.5,7.5,7.49,7.5,10400.0
2011-02-18 10:20:00,7.5,7.51,7.5,7.5,17200.0,7.5,7.51,7.5,7.5,17200.0
2011-02-18 10:25:00,7.5,7.52,7.5,7.5,24000.0,7.5,7.52,7.5,7.5,24000.0
2011-02-18 10:30:00,7.5,7.51,7.5,7.51,16400.0,7.5,7.51,7.5,7.51,16400.0
2011-02-18 10:35:00,7.51,7.52,7.5,7.51,19600.0,7.51,7.52,7.5,7.51,19600.0
2011-02-18 10:40:00,7.51,7.52,7.5,7.51,18800.0,7.51,7.52,7.5,7.51,18800.0
2011-02-18 10:45:00,7.51,7.51,7.5,7.51,20400.0,7.51,7.51,7.5,7.51,20400.0
2011-02-18 10:50:00,7.51,7.54,7.51,7.53,55600.0,7.51,7.54,7.51,7.53,55600.0
2011-02-18 10:55:00,7.52,7.53,7.51,7.52,43600.0,7.52,7.53,7.51,7.52,43600.0
2011-02-18 11:00:00,7.52,7.54,7.52,7.53,22800.0,7.52,7.54,7.52,7.53,22800.0
2011-02-18 11:05:00,7.54,7.54,7.53,7.53,17600.0,7.54,7.54,7.53,7.53,17600.0
2011-02-18 11:10:00,7.53,7.54,7.53,7.54,14400.0,7.53,7.54,7.53,7.54,14400.0
2011-02-18 11:15:00,7.54,7.55,7.52,7.55,32800.0,7.54,7.55,7.52,7.55,32800.0
2011-02-18 11:20:00,7.55,7.56,7.55,7.56,8000.0,7.55,7.56,7.55,7.56,8000.0
2011-02-18 11:25:00,7.56,7.57,7.56,7.57,28400.0,7.56,7.57,7.56,7.57,28400.0
2011-02-18 11:30:00,7.57,7.6,7.57,7.6,16000.0,7.57,7.6,7.57,7.6,16000.0
2011-02-18 11:35:00,7.6,7.6,7.59,7.6,14000.0,7.6,7.6,7.59,7.6,14000.0
2011-02-18 11:40:00,7.6,7.62,7.6,7.61,25200.0,7.6,7.62,7.6,7.61,25200.0
2011-02-18 11:45:00,7.61,7.63,7.61,7.63,29200.0,7.61,7.63,7.61,7.63,29200.0
2011-02-18 11:50:00,7.63,7.64,7.63,7.64,18000.0,7.63,7.64,7.63,7.64,18000.0
2011-02-18 11:55:00,7.65,7.66,7.65,7.66,16400.0,7.65,7.66,7.65,7.66,16400.0
2011-02-18 12:00:00,7.66,7.67,7.65,7.67,37600.0,7.66,7.67,7.65,7.67,37600.0
2011-02-18 12:05:00,7.67,7.68,7.67,7.67,10800.0,7.67,7.68,7.67,7.67,10800.0
2011-02-18 12:10:00,7.67,7.67,7.67,7.67,7600.0,7.67,7.67,7.67,7.67,7600.0
2011-02-18 12:15:00,7.67,7.67,7.66,7.67,16400.0,7.67,7.67,7.66,7.67,16400.0
2011-02-18 12:20:00,7.67,7.67,7.66,7.67,15600.0,7.67,7.67,7.66,7.67,15600.0
2011-02-18 12:25:00,7.66,7.67,7.65,7.65,17200.0,7.66,7.67,7.65,7.65,17200.0
2011-02-18 12:30:00,7.65,7.66,7.65,7.66,47200.0,7.65,7.66,7.65,7.66,47200.0
2011-02-18 12:35:00,7.66,7.66,7.65,7.66,43200.0,7.66,7.66,7.65,7.66,43200.0
2011-02-18 12:40:00,7.66,7.66,7.65,7.65,27200.0,7.66,7.66,7.65,7.65,27200.0
2011-02-18 12:45:00,7.65,7.65,7.63,7.63,9200.0,7.65,7.65,7.63,7.63,9200.0
2011-02-18 12:50:00,7.63,7.63,7.63,7.63,9600.0,7.63,7.63,7.63,7.63,9600.0
2011-02-18 12:55:00,7.64,7.64,7.63,7.64,6000.0,7.64,7.64,7.63,7.64,6000.0
2011-02-18 13:00:00,7.64,7.64,7.63,7.63,6400.0,7.64,7.64,7.63,7.63,6400.0
2011-02-18 13:05:00,7.63,7.63,7.62,7.63,17600.0,7.63,7.63,7.62,7.63,17600.0
2011-02-18 13:10:00,7.62,7.62,7.61,7.61,10800.0,7.62,7.62,7.61,7.61,10800.0
2011-02-18 13:15:00,7.61,7.61,7.59,7.6,10800.0,7.61,7.61,7.59,7.6,10800.0
2011-02-18 13:20:00,7.6,7.6,7.59,7.6,5600.0,7.6,7.6,7.59,7.6,5600.0
2011-02-18 13:25:00,7.6,7.6,7.6,7.6,3600.0,7.6,7.6,7.6,7.6,3600.0
2011-02-18 13:30:00,7.6,7.6,7.59,7.59,2800.0,7.6,7.6,7.59,7.59,2800.0
2011-02-18 13:35:00,7.59,7.6,7.59,7.6,3600.0,7.59,7.6,7.59,7.6,3600.0
2011-02-18 13:40:00,7.59,7.6,7.58,7.58,12000.0,7.59,7.6,7.58,7.58,12000.0
2011-02-18 13:45:00,7.59,7.59,7.58,7.58,5600.0,7.59,7.59,7.58,7.58,5600.0
2011-02-18 13:50:00,7.58,7.59,7.58,7.58,7600.0,7.58,7.59,7.58,7.58,7600.0
2011-02-18 13:55:00,7.59,7.59,7.58,7.58,6800.0,7.59,7.59,7.58,7.58,6800.0
2011-02-18 14:00:00,7.58,7.58,7.55,7.56,34800.0,7.58,7.58,7.55,7.56,34800.0
2011-02-18 14:05:00,7.56,7.57,7.56,7.57,6800.0,7.56,7.57,7.56,7.57,6800.0
2011-02-18 14:10:00,7.56,7.58,7.56,7.58,4800.0,7.56,7.58,7.56,7.58,4800.0
2011-02-18 14:15:00,7.57,7.57,7.56,7.56,6800.0,7.57,7.57,7.56,7.56,6800.0
2011-02-18 14:20:00,7.57,7.57,7.56,7.56,17600.0,7.57,7.57,7.56,7.56,17600.0
2011-02-18 14:25:00,7.55,7.56,7.55,7.56,7200.0,7.55,7.56,7.55,7.56,7200.0
2011-02-18 14:30:00,7.56,7.57,7.55,7.57,17600.0,7.56,7.57,7.55,7.57,17600.0
2011-02-18 14:35:00,7.56,7.58,7.56,7.57,16800.0,7.56,7.58,7.56,7.57,16800.0
2011-02-18 14:40:00,7.56,7.58,7.56,7.58,16800.0,7.56,7.58,7.56,7.58,16800.0
2011-02-18 14:45:00,7.58,7.59,7.58,7.59,5600.0,7.58,7.59,7.58,7.59,5600.0
2011-02-18 14:50:00,7.59,7.6,7.59,7.6,8800.0,7.59,7.6,7.59,7.6,8800.0
2011-02-18 14:55:00,7.6,7.6,7.58,7.6,18000.0,7.6,7.6,7.58,7.6,18000.0
2011-02-18 15:00:00,7.6,7.6,7.59,7.59,18400.0,7.6,7.6,7.59,7.59,18400.0
2011-02-18 15:05:00,7.59,7.6,7.59,7.6,8000.0,7.59,7.6,7.59,7.6,8000.0
2011-02-18 15:10:00,7.6,7.6,7.6,7.6,9600.0,7.6,7.6,7.6,7.6,9600.0
2011-02-18 15:15:00,7.6,7.61,7.6,7.6,17600.0,7.6,7.61,7.6,7.6,17600.0
2011-02-18 15:20:00,7.6,7.61,7.59,7.61,10800.0,7.6,7.61,7.59,7.61,10800.0
2011-02-18 15:25:00,7.61,7.61,7.6,7.6,10000.0,7.61,7.61,7.6,7.6,10000.0
2011-02-18 15:30:00,7.6,7.6,7.59,7.6,32400.0,7.6,7.6,7.59,7.6,32400.0
2011-02-18 15:35:00,7.6,7.6,7.58,7.58,16000.0,7.6,7.6,7.58,7.58,16000.0
2011-02-18 15:40:00,7.58,7.59,7.57,7.58,15200.0,7.58,7.59,7.57,7.58,15200.0
2011-02-18 15:45:00,7.58,7.59,7.57,7.57,28000.0,7.58,7.59,7.57,7.57,28000.0
2011-02-18 15:50:00,7.57,7.58,7.57,7.58,29200.0,7.57,7.58,7.57,7.58,29200.0
2011-02-18 15:55:00,7.58,7.59,7.58,7.59,31600.0,7.58,7.59,7.58,7.59,31600.0
2011-02-22 09:30:00,7.52,7.52,7.46,7.51,16400.0,7.52,7.52,7.46,7.51,16400.0
2011-02-22 09:35:00,7.52,7.56,7.52,7.55,14000.0,7.52,7.56,7.52,7.55,14000.0
2011-02-22 09:40:00,7.57,7.57,7.53,7.53,18400.0,7.57,7.57,7.53,7.53,18400.0
2011-02-22 09:45:00,7.52,7.53,7.52,7.53,8800.0,7.52,7.53,7.52,7.53,8800.0
2011-02-22 09:50:00,7.53,7.55,7.53,7.54,10000.0,7.53,7.55,7.53,7.54,10000.0
2011-02-22 09:55:00,7.55,7.55,7.54,7.54,1600.0,7.55,7.55,7.54,7.54,1600.0
2011-02-22 10:00:00,7.55,7.56,7.51,7.51,14400.0,7.55,7.56,7.51,7.51,14400.0
2011-02-22 10:05:00,7.51,7.52,7.5,7.52,11200.0,7.51,7.52,7.5,7.52,11200.0
2011-02-22 10:10:00,7.54,7.54,7.51,7.51,3200.0,7.54,7.54,7.51,7.51,3200.0
2011-02-22 10:15:00,7.5,7.53,7.5,7.51,8400.0,7.5,7.53,7.5,7.51,8400.0
2011-02-22 10:20:00,7.5,7.52,7.5,7.52,12000.0,7.5,7.52,7.5,7.52,12000.0
2011-02-22 10:25:00,7.51,7.53,7.51,7.51,14000.0,7.51,7.53,7.51,7.51,14000.0
2011-02-22 10:30:00,7.5,7.5,7.49,7.49,12000.0,7.5,7.5,7.49,7.49,12000.0
2011-02-22 10:35:00,7.49,7.5,7.49,7.5,6800.0,7.49,7.5,7.49,7.5,6800.0
2011-02-22 10:40:00,7.5,7.51,7.49,7.51,11600.0,7.5,7.51,7.49,7.51,11600.0
2011-02-22 10:45:00,7.51,7.51,7.51,7.51,1200.0,7.51,7.51,7.51,7.51,1200.0
2011-02-22 10:50:00,7.51,7.52,7.5,7.5,11200.0,7.51,7.52,7.5,7.5,11200.0
2011-02-22 10:55:00,7.5,7.51,7.48,7.48,12400.0,7.5,7.51,7.48,7.48,12400.0
2011-02-22 11:00:00,7.48,7.48,7.47,7.48,11600.0,7.48,7.48,7.47,7.48,11600.0
2011-02-22 11:05:00,7.48,7.48,7.47,7.47,6400.0,7.48,7.48,7.47,7.47,6400.0
2011-02-22 11:10:00,7.47,7.48,7.45,7.45,10800.0,7.47,7.48,7.45,7.45,10800.0
2011-02-22 11:15:00,7.46,7.46,7.42,7.43,36400.0,7.46,7.46,7.42,7.43,36400.0
2011-02-22 11:20:00,7.42,7.44,7.42,7.43,22000.0,7.42,7.44,7.42,7.43,22000.0
2011-02-22 11:25:00,7.44,7.44,7.43,7.44,10800.0,7.44,7.44,7.43,7.44,10800.0
2011-02-22 11:30:00,7.43,7.43,7.41,7.43,13200.0,7.43,7.43,7.41,7.43,13200.0
2011-02-22 11:35:00,7.43,7.43,7.42,7.42,14000.0,7.43,7.43,7.42,7.42,14000.0
2011-02-22 11:40:00,7.43,7.43,7.42,7.43,7200.0,7.43,7.43,7.42,7.43,7200.0
2011-02-22 11:45:00,7.43,7.44,7.42,7.44,18000.0,7.43,7.44,7.42,7.44,18000.0
2011-02-22 11:50:00,7.43,7.43,7.43,7.43,10800.0,7.43,7.43,7.43,7.43,10800.0
2011-02-22 11:55:00,7.43,7.45,7.43,7.45,4000.0,7.43,7.45,7.43,7.45,4000.0
2011-02-22 12:00:00,7.44,7.44,7.43,7.44,16000.0,7.44,7.44,7.43,7.44,16000.0
2011-02-22 12:05:00,7.44,7.45,7.44,7.45,2800.0,7.44,7.45,7.44,7.45,2800.0
2011-02-22 12:10:00,7.45,7.45,7.44,7.45,13200.0,7.45,7.45,7.44,7.45,13200.0
2011-02-22 12:15:00,7.45,7.46,7.45,7.46,5200.0,7.45,7.46,7.45,7.46,5200.0
2011-02-22 12:20:00,7.46,7.46,7.46,7.46,4000.0,7.46,7.46,7.46,7.46,4000.0
2011-02-22 12:25:00,7.45,7.45,7.45,7.45,12400.0,7.45,7.45,7.45,7.45,12400.0
2011-02-22 12:30:00,7.45,7.46,7.44,7.46,11200.0,7.45,7.46,7.44,7.46,11200.0
2011-02-22 12:35:00,7.45,7.45,7.45,7.45,14400.0,7.45,7.45,7.45,7.45,14400.0
2011-02-22 12:40:00,7.45,7.45,7.43,7.44,8000.0,7.45,7.45,7.43,7.44,8000.0
2011-02-22 12:45:00,7.44,7.46,7.44,7.44,9200.0,7.44,7.46,7.44,7.44,9200.0
2011-02-22 12:50:00,7.44,7.45,7.43,7.44,13200.0,7.44,7.45,7.43,7.44,13200.0
2011-02-22 12:55:00,7.44,7.44,7.43,7.43,7600.0,7.44,7.44,7.43,7.43,7600.0
2011-02-22 13:00:00,7.42,7.42,7.42,7.42,8400.0,7.42,7.42,7.42,7.42,8400.0
2011-02-22 13:05:00,7.42,7.42,7.42,7.42,5600.0,7.42,7.42,7.42,7.42,5600.0
2011-02-22 13:10:00,7.43,7.43,7.4,7.42,7600.0,7.43,7.43,7.4,7.42,7600.0
2011-02-22 13:15:00,7.41,7.42,7.41,7.41,6000.0,7.41,7.42,7.41,7.41,6000.0
2011-02-22 13:20:00,7.41,7.41,7.37,7.38,12400.0,7.41,7.41,7.37,7.38,12400.0
2011-02-22 13:25:00,7.38,7.38,7.35,7.37,41600.0,7.38,7.38,7.35,7.37,41600.0
2011-02-22 13:30:00,7.38,7.38,7.37,7.37,6400.0,7.38,7.38,7.37,7.37,6400.0
2011-02-22 13:35:00,7.37,7.4,7.37,7.39,11200.0,7.37,7.4,7.37,7.39,11200.0
2011-02-22 13:40:00,7.4,7.4,7.38,7.38,4400.0,7.4,7.4,7.38,7.38,4400.0
2011-02-22 13:45:00,7.39,7.39,7.37,7.37,17600.0,7.39,7.39,7.37,7.37,17600.0
2011-02-22 13:50:00,7.37,7.37,7.36,7.37,10000.0,7.37,7.37,7.36,7.37,10000.0
2011-02-22 13:55:00,7.38,7.38,7.37,7.38,3200.0,7.38,7.38,7.37,7.38,3200.0
2011-02-22 14:00:00,7.38,7.38,7.38,7.38,9600.0,7.38,7.38,7.38,7.38,9600.0
2011-02-22 14:05:00,7.38,7.38,7.36,7.37,12400.0,7.38,7.38,7.36,7.37,12400.0
2011-02-22 14:10:00,7.38,7.38,7.37,7.38,5200.0,7.38,7.38,7.37,7.38,5200.0
2011-02-22 14:15:00,7.38,7.39,7.38,7.39,1600.0,7.38,7.39,7.38,7.39,1600.0
2011-02-22 14:20:00,7.39,7.39,7.38,7.38,8400.0,7.39,7.39,7.38,7.38,8400.0
2011-02-22 14:25:00,7.38,7.4,7.38,7.4,6800.0,7.38,7.4,7.38,7.4,6800.0
2011-02-22 14:30:00,7.39,7.42,7.39,7.41,10800.0,7.39,7.42,7.39,7.41,10800.0
2011-02-22 14:35:00,7.41,7.41,7.41,7.41,8800.0,7.41,7.41,7.41,7.41,8800.0
2011-02-22 14:40:00,7.41,7.41,7.4,7.4,15200.0,7.41,7.41,7.4,7.4,15200.0
2011-02-22 14:45:00,7.4,7.41,7.4,7.41,4800.0,7.4,7.41,7.4,7.41,4800.0
2011-02-22 14:50:00,7.41,7.41,7.4,7.41,8400.0,7.41,7.41,7.4,7.41,8400.0
2011-02-22 14:55:00,7.41,7.41,7.4,7.4,12400.0,7.41,7.41,7.4,7.4,12400.0
2011-02-22 15:00:00,7.4,7.41,7.4,7.41,8800.0,7.4,7.41,7.4,7.41,8800.0
2011-02-22 15:05:00,7.4,7.41,7.38,7.39,22000.0,7.4,7.41,7.38,7.39,22000.0
2011-02-22 15:10:00,7.39,7.4,7.39,7.39,9200.0,7.39,7.4,7.39,7.39,9200.0
2011-02-22 15:15:00,7.39,7.4,7.39,7.39,14800.0,7.39,7.4,7.39,7.39,14800.0
2011-02-22 15:20:00,7.39,7.4,7.39,7.4,19600.0,7.39,7.4,7.39,7.4,19600.0
2011-02-22 15:25:00,7.4,7.4,7.39,7.4,20800.0,7.4,7.4,7.39,7.4,20800.0
2011-02-22 15:30:00,7.4,7.4,7.4,7.4,20800.0,7.4,7.4,7.4,7.4,20800.0
2011-02-22 15:35:00,7.4,7.4,7.39,7.39,14800.0,7.4,7.4,7.39,7.39,14800.0
2011-02-22 15:40:00,7.38,7.4,7.37,7.38,26800.0,7.38,7.4,7.37,7.38,26800.0
2011-02-22 15:45:00,7.38,7.39,7.38,7.38,22000.0,7.38,7.39,7.38,7.38,22000.0
2011-02-22 15:50:00,7.38,7.4,7.38,7.38,36800.0,7.38,7.4,7.38,7.38,36800.0
2011-02-22 15:55:00,7.38,7.39,7.37,7.39,77600.0,7.38,7.39,7.37,7.39,77600.0
2011-02-23 09:30:00,7.37,7.37,7.21,7.24,36800.0,7.37,7.37,7.21,7.24,36800.0
2011-02-23 09:35:00,7.24,7.32,7.24,7.32,12000.0,7.24,7.32,7.24,7.32,12000.0
2011-02-23 09:40:00,7.32,7.34,7.27,7.3,34800.0,7.32,7.34,7.27,7.3,34800.0
2011-02-23 09:45:00,7.29,7.32,7.28,7.3,12000.0,7.29,7.32,7.28,7.3,12000.0
2011-02-23 09:50:00,7.29,7.3,7.27,7.3,9200.0,7.29,7.3,7.27,7.3,9200.0
2011-02-23 09:55:00,7.3,7.3,7.29,7.29,2000.0,7.3,7.3,7.29,7.29,2000.0
2011-02-23 10:00:00,7.3,7.31,7.29,7.31,12800.0,7.3,7.31,7.29,7.31,12800.0
2011-02-23 10:05:00,7.3,7.3,7.28,7.28,2000.0,7.3,7.3,7.28,7.28,2000.0
2011-02-23 10:10:00,7.28,7.29,7.28,7.29,6800.0,7.28,7.29,7.28,7.29,6800.0
2011-02-23 10:15:00,7.3,7.3,7.28,7.28,3200.0,7.3,7.3,7.28,7.28,3200.0
2011-02-23 10:20:00,7.27,7.28,7.25,7.28,5600.0,7.27,7.28,7.25,7.28,5600.0
2011-02-23 10:25:00,7.28,7.28,7.27,7.28,3200.0,7.28,7.28,7.27,7.28,3200.0
2011-02-23 10:30:00,7.28,7.3,7.28,7.28,8400.0,7.28,7.3,7.28,7.28,8400.0
2011-02-23 10:35:00,7.28,7.28,7.27,7.28,2800.0,7.28,7.28,7.27,7.28,2800.0
2011-02-23 10:40:00,7.27,7.27,7.25,7.25,5600.0,7.27,7.27,7.25,7.25,5600.0
2011-02-23 10:45:00,7.25,7.27,7.24,7.27,7200.0,7.25,7.27,7.24,7.27,7200.0
2011-02-23 10:50:00,7.27,7.28,7.26,7.28,4800.0,7.27,7.28,7.26,7.28,4800.0
2011-02-23 10:55:00,7.29,7.29,7.28,7.28,8800.0,7.29,7.29,7.28,7.28,8800.0
2011-02-23 11:00:00,7.27,7.27,7.27,7.27,6000.0,7.27,7.27,7.27,7.27,6000.0
2011-02-23 11:05:00,7.27,7.28,7.27,7.27,5200.0,7.27,7.28,7.27,7.27,5200.0
2011-02-23 11:10:00,7.27,7.27,7.26,7.26,30000.0,7.27,7.27,7.26,7.26,30000.0
2011-02-23 11:15:00,7.26,7.26,7.24,7.24,15200.0,7.26,7.26,7.24,7.24,15200.0
2011-02-23 11:20:00,7.25,7.25,7.24,7.24,13600.0,7.25,7.25,7.24,7.24,13600.0
2011-02-23 11:25:00,7.25,7.26,7.24,7.24,13600.0,7.25,7.26,7.24,7.24,13600.0
2011-02-23 11:30:00,7.22,7.22,7.2,7.22,9200.0,7.22,7.22,7.2,7.22,9200.0
2011-02-23 11:35:00,7.21,7.23,7.21,7.23,6400.0,7.21,7.23,7.21,7.23,6400.0
2011-02-23 11:40:00,7.23,7.23,7.21,7.21,8000.0,7.23,7.23,7.21,7.21,8000.0
2011-02-23 11:45:00,7.21,7.22,7.2,7.21,7200.0,7.21,7.22,7.2,7.21,7200.0
2011-02-23 11:50:00,7.21,7.23,7.21,7.23,3600.0,7.21,7.23,7.21,7.23,3600.0
2011-02-23 11:55:00,7.22,7.22,7.2,7.2,10000.0,7.22,7.22,7.2,7.2,10000.0
2011-02-23 12:00:00,7.2,7.2,7.17,7.18,6400.0,7.2,7.2,7.17,7.18,6400.0
2011-02-23 12:05:00,7.17,7.18,7.14,7.14,11200.0,7.17,7.18,7.14,7.14,11200.0
2011-02-23 12:10:00,7.15,7.18,7.15,7.17,17600.0,7.15,7.18,7.15,7.17,17600.0
2011-02-23 12:15:00,7.16,7.16,7.14,7.14,2800.0,7.16,7.16,7.14,7.14,2800.0
2011-02-23 12:20:00,7.14,7.16,7.14,7.16,23600.0,7.14,7.16,7.14,7.16,23600.0
2011-02-23 12:25:00,7.14,7.16,7.14,7.15,8800.0,7.14,7.16,7.14,7.15,8800.0
2011-02-23 12:30:00,7.15,7.15,7.14,7.15,8800.0,7.15,7.15,7.14,7.15,8800.0
2011-02-23 12:35:00,7.15,7.15,7.15,7.15,19600.0,7.15,7.15,7.15,7.15,19600.0
2011-02-23 12:40:00,7.15,7.15,7.14,7.14,8000.0,7.15,7.15,7.14,7.14,8000.0
2011-02-23 12:45:00,7.14,7.14,7.13,7.13,6000.0,7.14,7.14,7.13,7.13,6000.0
2011-02-23 12:50:00,7.13,7.13,7.12,7.12,6800.0,7.13,7.13,7.12,7.12,6800.0
2011-02-23 12:55:00,7.12,7.14,7.12,7.14,17200.0,7.12,7.14,7.12,7.14,17200.0
2011-02-23 13:00:00,7.13,7.13,7.13,7.13,14800.0,7.13,7.13,7.13,7.13,14800.0
2011-02-23 13:05:00,7.13,7.14,7.13,7.13,9600.0,7.13,7.14,7.13,7.13,9600.0
2011-02-23 13:10:00,7.12,7.13,7.12,7.13,8400.0,7.12,7.13,7.12,7.13,8400.0
2011-02-23 13:15:00,7.12,7.13,7.09,7.1,17600.0,7.12,7.13,7.09,7.1,17600.0
2011-02-23 13:20:00,7.11,7.14,7.1,7.12,18800.0,7.11,7.14,7.1,7.12,18800.0
2011-02-23 13:25:00,7.13,7.14,7.13,7.14,10400.0,7.13,7.14,7.13,7.14,10400.0
2011-02-23 13:30:00,7.13,7.13,7.13,7.13,4400.0,7.13,7.13,7.13,7.13,4400.0
2011-02-23 13:35:00,7.12,7.13,7.12,7.13,5600.0,7.12,7.13,7.12,7.13,5600.0
2011-02-23 13:40:00,7.13,7.13,7.12,7.13,4800.0,7.13,7.13,7.12,7.13,4800.0
2011-02-23 13:45:00,7.13,7.13,7.12,7.12,2000.0,7.13,7.13,7.12,7.12,2000.0
2011-02-23 13:50:00,7.12,7.14,7.12,7.14,14400.0,7.12,7.14,7.12,7.14,14400.0
2011-02-23 13:55:00,7.14,7.14,7.13,7.13,17200.0,7.14,7.14,7.13,7.13,17200.0
2011-02-23 14:00:00,7.13,7.15,7.13,7.15,12800.0,7.13,7.15,7.13,7.15,12800.0
2011-02-23 14:05:00,7.15,7.16,7.15,7.16,2000.0,7.15,7.16,7.15,7.16,2000.0
2011-02-23 14:10:00,7.16,7.16,7.15,7.15,13200.0,7.16,7.16,7.15,7.15,13200.0
2011-02-23 14:15:00,7.15,7.15,7.15,7.15,12800.0,7.15,7.15,7.15,7.15,12800.0
2011-02-23 14:20:00,7.16,7.16,7.16,7.16,8800.0,7.16,7.16,7.16,7.16,8800.0
2011-02-23 14:25:00,7.16,7.16,7.15,7.15,4000.0,7.16,7.16,7.15,7.15,4000.0
2011-02-23 14:30:00,7.15,7.16,7.15,7.15,14400.0,7.15,7.16,7.15,7.15,14400.0
2011-02-23 14:35:00,7.15,7.15,7.13,7.13,16800.0,7.15,7.15,7.13,7.13,16800.0
2011-02-23 14:40:00,7.13,7.14,7.13,7.13,10400.0,7.13,7.14,7.13,7.13,10400.0
2011-02-23 14:45:00,7.13,7.13,7.11,7.11,6400.0,7.13,7.13,7.11,7.11,6400.0
2011-02-23 14:50:00,7.11,7.12,7.11,7.12,22800.0,7.11,7.12,7.11,7.12,22800.0
2011-02-23 14:55:00,7.12,7.13,7.12,7.13,11200.0,7.12,7.13,7.12,7.13,11200.0
2011-02-23 15:00:00,7.13,7.14,7.13,7.13,17600.0,7.13,7.14,7.13,7.13,17600.0
2011-02-23 15:05:00,7.13,7.14,7.12,7.12,61600.0,7.13,7.14,7.12,7.12,61600.0
2011-02-23 15:10:00,7.12,7.12,7.11,7.11,34800.0,7.12,7.12,7.11,7.11,34800.0
2011-02-23 15:15:00,7.11,7.11,7.1,7.11,20800.0,7.11,7.11,7.1,7.11,20800.0
2011-02-23 15:20:00,7.11,7.14,7.11,7.14,12000.0,7.11,7.14,7.11,7.14,12000.0
2011-02-23 15:25:00,7.13,7.13,7.12,7.13,18000.0,7.13,7.13,7.12,7.13,18000.0
2011-02-23 15:30:00,7.13,7.13,7.12,7.12,36000.0,7.13,7.13,7.12,7.12,36000.0
2011-02-23 15:35:00,7.12,7.14,7.11,7.14,33200.0,7.12,7.14,7.11,7.14,33200.0
2011-02-23 15:40:00,7.14,7.14,7.13,7.13,32800.0,7.14,7.14,7.13,7.13,32800.0
2011-02-23 15:45:00,7.13,7.13,7.1,7.12,23600.0,7.13,7.13,7.1,7.12,23600.0
2011-02-23 15:50:00,7.12,7.12,7.1,7.1,37200.0,7.12,7.12,7.1,7.1,37200.0
2011-02-23 15:55:00,7.1,7.11,7.09,7.1,54000.0,7.1,7.11,7.09,7.1,54000.0
2011-02-24 09:30:00,7.14,7.14,7.01,7.03,41200.0,7.14,7.14,7.01,7.03,41200.0
2011-02-24 09:35:00,7.04,7.14,7.04,7.13,39200.0,7.04,7.14,7.04,7.13,39200.0
2011-02-24 09:40:00,7.13,7.19,7.12,7.19,8800.0,7.13,7.19,7.12,7.19,8800.0
2011-02-24 09:45:00,7.19,7.2,7.18,7.19,6800.0,7.19,7.2,7.18,7.19,6800.0
2011-02-24 09:50:00,7.19,7.19,7.18,7.19,6000.0,7.19,7.19,7.18,7.19,6000.0
2011-02-24 09:55:00,7.19,7.22,7.19,7.22,10400.0,7.19,7.22,7.19,7.22,10400.0
2011-02-24 10:00:00,7.21,7.23,7.18,7.21,16800.0,7.21,7.23,7.18,7.21,16800.0
2011-02-24 10:05:00,7.21,7.23,7.21,7.22,32800.0,7.21,7.23,7.21,7.22,32800.0
2011-02-24 10:10:00,7.22,7.23,7.2,7.21,36800.0,7.22,7.23,7.2,7.21,36800.0
2011-02-24 10:15:00,7.21,7.21,7.18,7.2,20000.0,7.21,7.21,7.18,7.2,20000.0
2011-02-24 10:20:00,7.2,7.24,7.2,7.23,20000.0,7.2,7.24,7.2,7.23,20000.0
2011-02-24 10:25:00,7.23,7.23,7.2,7.23,20400.0,7.23,7.23,7.2,7.23,20400.0
2011-02-24 10:30:00,7.24,7.24,7.2,7.22,29600.0,7.24,7.24,7.2,7.22,29600.0
2011-02-24 10:35:00,7.21,7.21,7.19,7.19,27200.0,7.21,7.21,7.19,7.19,27200.0
2011-02-24 10:40:00,7.2,7.22,7.19,7.2,28000.0,7.2,7.22,7.19,7.2,28000.0
2011-02-24 10:45:00,7.2,7.23,7.2,7.23,14400.0,7.2,7.23,7.2,7.23,14400.0
2011-02-24 10:50:00,7.23,7.25,7.23,7.25,14400.0,7.23,7.25,7.23,7.25,14400.0
2011-02-24 10:55:00,7.25,7.26,7.23,7.23,25200.0,7.25,7.26,7.23,7.23,25200.0
2011-02-24 11:00:00,7.23,7.26,7.23,7.25,21600.0,7.23,7.26,7.23,7.25,21600.0
2011-02-24 11:05:00,7.25,7.26,7.24,7.26,12000.0,7.25,7.26,7.24,7.26,12000.0
2011-02-24 11:10:00,7.26,7.28,7.24,7.24,20400.0,7.26,7.28,7.24,7.24,20400.0
2011-02-24 11:15:00,7.24,7.25,7.22,7.25,28800.0,7.24,7.25,7.22,7.25,28800.0
2011-02-24 11:20:00,7.25,7.26,7.25,7.25,11200.0,7.25,7.26,7.25,7.25,11200.0
2011-02-24 11:25:00,7.25,7.27,7.25,7.27,13200.0,7.25,7.27,7.25,7.27,13200.0
2011-02-24 11:30:00,7.27,7.28,7.26,7.26,16400.0,7.27,7.28,7.26,7.26,16400.0
2011-02-24 11:35:00,7.25,7.25,7.24,7.24,8800.0,7.25,7.25,7.24,7.24,8800.0
2011-02-24 11:40:00,7.25,7.25,7.24,7.25,10000.0,7.25,7.25,7.24,7.25,10000.0
2011-02-24 11:45:00,7.25,7.25,7.22,7.22,13200.0,7.25,7.25,7.22,7.22,13200.0
2011-02-24 11:50:00,7.22,7.25,7.22,7.24,12800.0,7.22,7.25,7.22,7.24,12800.0
2011-02-24 11:55:00,7.25,7.25,7.24,7.25,10400.0,7.25,7.25,7.24,7.25,10400.0
2011-02-24 12:00:00,7.25,7.27,7.24,7.25,37600.0,7.25,7.27,7.24,7.25,37600.0
2011-02-24 12:05:00,7.25,7.27,7.25,7.26,23600.0,7.25,7.27,7.25,7.26,23600.0
2011-02-24 12:10:00,7.26,7.3,7.26,7.3,19200.0,7.26,7.3,7.26,7.3,19200.0
2011-02-24 12:15:00,7.3,7.32,7.29,7.32,51200.0,7.3,7.32,7.29,7.32,51200.0
2011-02-24 12:20:00,7.33,7.34,7.33,7.34,14800.0,7.33,7.34,7.33,7.34,14800.0
2011-02-24 12:25:00,7.34,7.34,7.3,7.3,17600.0,7.34,7.34,7.3,7.3,17600.0
2011-02-24 12:30:00,7.3,7.3,7.28,7.3,9200.0,7.3,7.3,7.28,7.3,9200.0
2011-02-24 12:35:00,7.3,7.3,7.27,7.3,16400.0,7.3,7.3,7.27,7.3,16400.0
2011-02-24 12:40:00,7.3,7.3,7.29,7.29,6400.0,7.3,7.3,7.29,7.29,6400.0
2011-02-24 12:45:00,7.29,7.3,7.28,7.28,10400.0,7.29,7.3,7.28,7.28,10400.0
2011-02-24 12:50:00,7.29,7.32,7.29,7.32,8800.0,7.29,7.32,7.29,7.32,8800.0
2011-02-24 12:55:00,7.32,7.33,7.32,7.32,11600.0,7.32,7.33,7.32,7.32,11600.0
2011-02-24 13:00:00,7.32,7.33,7.31,7.33,8400.0,7.32,7.33,7.31,7.33,8400.0
2011-02-24 13:05:00,7.32,7.32,7.3,7.3,11600.0,7.32,7.32,7.3,7.3,11600.0
2011-02-24 13:10:00,7.3,7.32,7.3,7.31,8800.0,7.3,7.32,7.3,7.31,8800.0
2011-02-24 13:15:00,7.31,7.32,7.29,7.32,18400.0,7.31,7.32,7.29,7.32,18400.0
2011-02-24 13:20:00,7.32,7.32,7.31,7.31,19600.0,7.32,7.32,7.31,7.31,19600.0
2011-02-24 13:25:00,7.31,7.32,7.3,7.32,16400.0,7.31,7.32,7.3,7.32,16400.0
2011-02-24 13:30:00,7.32,7.33,7.31,7.33,19200.0,7.32,7.33,7.31,7.33,19200.0
2011-02-24 13:35:00,7.32,7.36,7.32,7.33,38800.0,7.32,7.36,7.32,7.33,38800.0
2011-02-24 13:40:00,7.34,7.34,7.31,7.31,24400.0,7.34,7.34,7.31,7.31,24400.0
2011-02-24 13:45:00,7.31,7.31,7.29,7.3,26800.0,7.31,7.31,7.29,7.3,26800.0
2011-02-24 13:50:00,7.3,7.31,7.29,7.31,18000.0,7.3,7.31,7.29,7.31,18000.0
2011-02-24 13:55:00,7.31,7.31,7.29,7.31,29600.0,7.31,7.31,7.29,7.31,29600.0
2011-02-24 14:00:00,7.31,7.35,7.31,7.35,14000.0,7.31,7.35,7.31,7.35,14000.0
2011-02-24 14:05:00,7.35,7.35,7.33,7.35,16400.0,7.35,7.35,7.33,7.35,16400.0
2011-02-24 14:10:00,7.36,7.38,7.35,7.37,24400.0,7.36,7.38,7.35,7.37,24400.0
2011-02-24 14:15:00,7.37,7.38,7.37,7.37,20000.0,7.37,7.38,7.37,7.37,20000.0
2011-02-24 14:20:00,7.38,7.38,7.36,7.38,16400.0,7.38,7.38,7.36,7.38,16400.0
2011-02-24 14:25:00,7.38,7.4,7.37,7.37,32800.0,7.38,7.4,7.37,7.37,32800.0
2011-02-24 14:30:00,7.37,7.39,7.35,7.39,34800.0,7.37,7.39,7.35,7.39,34800.0
2011-02-24 14:35:00,7.39,7.39,7.35,7.37,33200.0,7.39,7.39,7.35,7.37,33200.0
2011-02-24 14:40:00,7.37,7.38,7.36,7.37,20800.0,7.37,7.38,7.36,7.37,20800.0
2011-02-24 14:45:00,7.37,7.39,7.36,7.39,16400.0,7.37,7.39,7.36,7.39,16400.0
2011-02-24 14:50:00,7.38,7.38,7.37,7.38,26400.0,7.38,7.38,7.37,7.38,26400.0
2011-02-24 14:55:00,7.38,7.42,7.38,7.41,49200.0,7.38,7.42,7.38,7.41,49200.0
2011-02-24 15:00:00,7.42,7.42,7.39,7.39,22000.0,7.42,7.42,7.39,7.39,22000.0
2011-02-24 15:05:00,7.39,7.4,7.39,7.39,31600.0,7.39,7.4,7.39,7.39,31600.0
2011-02-24 15:10:00,7.39,7.39,7.37,7.39,48400.0,7.39,7.39,7.37,7.39,48400.0
2011-02-24 15:15:00,7.39,7.39,7.36,7.36,47600.0,7.39,7.39,7.36,7.36,47600.0
2011-02-24 15:20:00,7.36,7.38,7.36,7.38,30800.0,7.36,7.38,7.36,7.38,30800.0
2011-02-24 15:25:00,7.38,7.39,7.36,7.36,33600.0,7.38,7.39,7.36,7.36,33600.0
2011-02-24 15:30:00,7.36,7.38,7.36,7.37,38800.0,7.36,7.38,7.36,7.37,38800.0
2011-02-24 15:35:00,7.36,7.38,7.36,7.36,42000.0,7.36,7.38,7.36,7.36,42000.0
2011-02-24 15:40:00,7.36,7.39,7.35,7.38,56800.0,7.36,7.39,7.35,7.38,56800.0
2011-02-24 15:45:00,7.38,7.38,7.33,7.33,84800.0,7.38,7.38,7.33,7.33,84800.0
2011-02-24 15:50:00,7.33,7.35,7.33,7.33,85200.0,7.33,7.35,7.33,7.33,85200.0
2011-02-24 15:55:00,7.34,7.35,7.32,7.34,308400.0,7.34,7.35,7.32,7.34,308400.0
2011-02-25 09:30:00,7.34,7.43,7.34,7.43,27200.0,7.34,7.43,7.34,7.43,27200.0
2011-02-25 09:35:00,7.43,7.43,7.4,7.41,11600.0,7.43,7.43,7.4,7.41,11600.0
2011-02-25 09:40:00,7.41,7.41,7.35,7.4,30800.0,7.41,7.41,7.35,7.4,30800.0
2011-02-25 09:45:00,7.4,7.44,7.39,7.44,15600.0,7.4,7.44,7.39,7.44,15600.0
2011-02-25 09:50:00,7.43,7.45,7.43,7.45,36800.0,7.43,7.45,7.43,7.45,36800.0
2011-02-25 09:55:00,7.45,7.47,7.44,7.45,36400.0,7.45,7.47,7.44,7.45,36400.0
2011-02-25 10:00:00,7.45,7.46,7.43,7.46,12400.0,7.45,7.46,7.43,7.46,12400.0
2011-02-25 10:05:00,7.46,7.48,7.46,7.47,12400.0,7.46,7.48,7.46,7.47,12400.0
2011-02-25 10:10:00,7.46,7.48,7.46,7.46,11600.0,7.46,7.48,7.46,7.46,11600.0
2011-02-25 10:15:00,7.47,7.48,7.47,7.47,8800.0,7.47,7.48,7.47,7.47,8800.0
2011-02-25 10:20:00,7.47,7.52,7.47,7.5,33600.0,7.47,7.52,7.47,7.5,33600.0
2011-02-25 10:25:00,7.49,7.49,7.48,7.48,24000.0,7.49,7.49,7.48,7.48,24000.0
2011-02-25 10:30:00,7.48,7.48,7.47,7.48,19600.0,7.48,7.48,7.47,7.48,19600.0
2011-02-25 10:35:00,7.48,7.48,7.48,7.48,8400.0,7.48,7.48,7.48,7.48,8400.0
2011-02-25 10:40:00,7.48,7.48,7.47,7.47,9200.0,7.48,7.48,7.47,7.47,9200.0
2011-02-25 10:45:00,7.47,7.49,7.47,7.49,8400.0,7.47,7.49,7.47,7.49,8400.0
2011-02-25 10:50:00,7.49,7.49,7.48,7.48,16000.0,7.49,7.49,7.48,7.48,16000.0
2011-02-25 10:55:00,7.48,7.49,7.48,7.49,21200.0,7.48,7.49,7.48,7.49,21200.0
2011-02-25 11:00:00,7.49,7.49,7.48,7.49,15600.0,7.49,7.49,7.48,7.49,15600.0
2011-02-25 11:05:00,7.49,7.5,7.49,7.49,12800.0,7.49,7.5,7.49,7.49,12800.0
2011-02-25 11:10:00,7.5,7.52,7.49,7.51,11200.0,7.5,7.52,7.49,7.51,11200.0
2011-02-25 11:15:00,7.51,7.51,7.51,7.51,4800.0,7.51,7.51,7.51,7.51,4800.0
2011-02-25 11:20:00,7.51,7.51,7.49,7.49,13600.0,7.51,7.51,7.49,7.49,13600.0
2011-02-25 11:25:00,7.49,7.49,7.47,7.47,11600.0,7.49,7.49,7.47,7.47,11600.0
2011-02-25 11:30:00,7.48,7.48,7.47,7.48,6000.0,7.48,7.48,7.47,7.48,6000.0
2011-02-25 11:35:00,7.48,7.5,7.48,7.49,13600.0,7.48,7.5,7.48,7.49,13600.0
2011-02-25 11:40:00,7.49,7.49,7.48,7.48,17600.0,7.49,7.49,7.48,7.48,17600.0
2011-02-25 11:45:00,7.48,7.48,7.47,7.48,6800.0,7.48,7.48,7.47,7.48,6800.0
2011-02-25 11:50:00,7.48,7.49,7.47,7.48,6800.0,7.48,7.49,7.47,7.48,6800.0
2011-02-25 11:55:00,7.48,7.48,7.47,7.47,6000.0,7.48,7.48,7.47,7.47,6000.0
2011-02-25 12:00:00,7.47,7.47,7.46,7.47,110800.0,7.47,7.47,7.46,7.47,110800.0
2011-02-25 12:05:00,7.47,7.47,7.47,7.47,10800.0,7.47,7.47,7.47,7.47,10800.0
2011-02-25 12:10:00,7.47,7.48,7.47,7.47,21200.0,7.47,7.48,7.47,7.47,21200.0
2011-02-25 12:15:00,7.48,7.48,7.47,7.47,20400.0,7.48,7.48,7.47,7.47,20400.0
2011-02-25 12:20:00,7.47,7.47,7.46,7.47,11200.0,7.47,7.47,7.46,7.47,11200.0
2011-02-25 12:25:00,7.47,7.48,7.47,7.47,6800.0,7.47,7.48,7.47,7.47,6800.0
2011-02-25 12:30:00,7.47,7.47,7.46,7.47,7200.0,7.47,7.47,7.46,7.47,7200.0
2011-02-25 12:35:00,7.46,7.46,7.46,7.46,4000.0,7.46,7.46,7.46,7.46,4000.0
2011-02-25 12:40:00,7.46,7.46,7.44,7.44,19200.0,7.46,7.46,7.44,7.44,19200.0
2011-02-25 12:45:00,7.44,7.46,7.44,7.45,17600.0,7.44,7.46,7.44,7.45,17600.0
2011-02-25 12:50:00,7.45,7.46,7.45,7.45,8800.0,7.45,7.46,7.45,7.45,8800.0
2011-02-25 12:55:00,7.45,7.45,7.45,7.45,6400.0,7.45,7.45,7.45,7.45,6400.0
2011-02-25 13:00:00,7.45,7.46,7.45,7.45,14000.0,7.45,7.46,7.45,7.45,14000.0
2011-02-25 13:05:00,7.45,7.46,7.45,7.45,3600.0,7.45,7.46,7.45,7.45,3600.0
2011-02-25 13:10:00,7.46,7.47,7.45,7.47,8800.0,7.46,7.47,7.45,7.47,8800.0
2011-02-25 13:15:00,7.47,7.48,7.47,7.48,7200.0,7.47,7.48,7.47,7.48,7200.0
2011-02-25 13:20:00,7.48,7.48,7.47,7.47,6400.0,7.48,7.48,7.47,7.47,6400.0
2011-02-25 13:25:00,7.47,7.48,7.47,7.48,17200.0,7.47,7.48,7.47,7.48,17200.0
2011-02-25 13:30:00,7.47,7.48,7.47,7.47,19200.0,7.47,7.48,7.47,7.47,19200.0
2011-02-25 13:35:00,7.46,7.48,7.46,7.48,17600.0,7.46,7.48,7.46,7.48,17600.0
2011-02-25 13:40:00,7.48,7.48,7.48,7.48,11200.0,7.48,7.48,7.48,7.48,11200.0
2011-02-25 13:45:00,7.48,7.48,7.47,7.47,12400.0,7.48,7.48,7.47,7.47,12400.0
2011-02-25 13:50:00,7.47,7.47,7.47,7.47,11200.0,7.47,7.47,7.47,7.47,11200.0
2011-02-25 13:55:00,7.47,7.47,7.46,7.46,10400.0,7.47,7.47,7.46,7.46,10400.0
2011-02-25 14:00:00,7.46,7.46,7.45,7.46,23200.0,7.46,7.46,7.45,7.46,23200.0
2011-02-25 14:05:00,7.45,7.48,7.45,7.48,29600.0,7.45,7.48,7.45,7.48,29600.0
2011-02-25 14:10:00,7.47,7.49,7.47,7.48,8400.0,7.47,7.49,7.47,7.48,8400.0
2011-02-25 14:15:00,7.48,7.49,7.47,7.47,8400.0,7.48,7.49,7.47,7.47,8400.0
2011-02-25 14:20:00,7.47,7.48,7.47,7.47,11600.0,7.47,7.48,7.47,7.47,11600.0
2011-02-25 14:25:00,7.47,7.48,7.47,7.47,14400.0,7.47,7.48,7.47,7.47,14400.0
2011-02-25 14:30:00,7.47,7.48,7.47,7.48,11200.0,7.47,7.48,7.47,7.48,11200.0
2011-02-25 14:35:00,7.48,7.48,7.47,7.47,17600.0,7.48,7.48,7.47,7.47,17600.0
2011-02-25 14:40:00,7.47,7.48,7.47,7.48,8800.0,7.47,7.48,7.47,7.48,8800.0
2011-02-25 14:45:00,7.48,7.48,7.47,7.48,7200.0,7.48,7.48,7.47,7.48,7200.0
2011-02-25 14:50:00,7.48,7.49,7.48,7.49,22800.0,7.48,7.49,7.48,7.49,22800.0
2011-02-25 14:55:00,7.49,7.51,7.49,7.51,22400.0,7.49,7.51,7.49,7.51,22400.0
2011-02-25 15:00:00,7.5,7.51,7.5,7.5,30400.0,7.5,7.51,7.5,7.5,30400.0
2011-02-25 15:05:00,7.51,7.52,7.51,7.52,20000.0,7.51,7.52,7.51,7.52,20000.0
2011-02-25 15:10:00,7.52,7.52,7.51,7.52,34800.0,7.52,7.52,7.51,7.52,34800.0
2011-02-25 15:15:00,7.52,7.52,7.52,7.52,10000.0,7.52,7.52,7.52,7.52,10000.0
2011-02-25 15:20:00,7.52,7.53,7.52,7.52,22800.0,7.52,7.53,7.52,7.52,22800.0
2011-02-25 15:25:00,7.52,7.53,7.51,7.53,19600.0,7.52,7.53,7.51,7.53,19600.0
2011-02-25 15:30:00,7.53,7.53,7.52,7.52,18400.0,7.53,7.53,7.52,7.52,18400.0
2011-02-25 15:35:00,7.52,7.53,7.52,7.53,20000.0,7.52,7.53,7.52,7.53,20000.0
2011-02-25 15:40:00,7.53,7.53,7.51,7.52,77200.0,7.53,7.53,7.51,7.52,77200.0
2011-02-25 15:45:00,7.52,7.55,7.52,7.54,83200.0,7.52,7.55,7.52,7.54,83200.0
2011-02-25 15:50:00,7.55,7.55,7.53,7.55,80400.0,7.55,7.55,7.53,7.55,80400.0
2011-02-25 15:55:00,7.55,7.56,7.54,7.56,100000.0,7.55,7.56,7.54,7.56,100000.0
2011-02-28 09:30:00,7.56,7.62,7.56,7.61,22800.0,7.56,7.62,7.56,7.61,22800.0
2011-02-28 09:35:00,7.6,7.61,7.6,7.61,2800.0,7.6,7.61,7.6,7.61,2800.0
2011-02-28 09:40:00,7.61,7.62,7.61,7.62,8400.0,7.61,7.62,7.61,7.62,8400.0
2011-02-28 09:45:00,7.61,7.62,7.6,7.62,9600.0,7.61,7.62,7.6,7.62,9600.0
2011-02-28 09:50:00,7.62,7.62,7.6,7.61,10400.0,7.62,7.62,7.6,7.61,10400.0
2011-02-28 09:55:00,7.62,7.62,7.61,7.61,14400.0,7.62,7.62,7.61,7.61,14400.0
2011-02-28 10:00:00,7.6,7.62,7.6,7.62,15600.0,7.6,7.62,7.6,7.62,15600.0
2011-02-28 10:05:00,7.62,7.62,7.59,7.59,8400.0,7.62,7.62,7.59,7.59,8400.0
2011-02-28 10:10:00,7.59,7.59,7.57,7.58,22800.0,7.59,7.59,7.57,7.58,22800.0
2011-02-28 10:15:00,7.59,7.6,7.59,7.6,15200.0,7.59,7.6,7.59,7.6,15200.0
2011-02-28 10:20:00,7.59,7.6,7.59,7.6,11600.0,7.59,7.6,7.59,7.6,11600.0
2011-02-28 10:25:00,7.6,7.6,7.57,7.58,24000.0,7.6,7.6,7.57,7.58,24000.0
2011-02-28 10:30:00,7.58,7.59,7.58,7.58,15600.0,7.58,7.59,7.58,7.58,15600.0
2011-02-28 10:35:00,7.58,7.58,7.56,7.56,4400.0,7.58,7.58,7.56,7.56,4400.0
2011-02-28 10:40:00,7.56,7.56,7.55,7.56,10000.0,7.56,7.56,7.55,7.56,10000.0
2011-02-28 10:45:00,7.56,7.58,7.56,7.57,6800.0,7.56,7.58,7.56,7.57,6800.0
2011-02-28 10:50:00,7.57,7.57,7.56,7.56,4800.0,7.57,7.57,7.56,7.56,4800.0
2011-02-28 10:55:00,7.56,7.58,7.56,7.58,4400.0,7.56,7.58,7.56,7.58,4400.0
2011-02-28 11:00:00,7.57,7.58,7.57,7.58,2800.0,7.57,7.58,7.57,7.58,2800.0
2011-02-28 11:05:00,7.58,7.59,7.58,7.58,10800.0,7.58,7.59,7.58,7.58,10800.0
2011-02-28 11:10:00,7.58,7.59,7.58,7.59,8000.0,7.58,7.59,7.58,7.59,8000.0
2011-02-28 11:15:00,7.59,7.59,7.58,7.58,5200.0,7.59,7.59,7.58,7.58,5200.0
2011-02-28 11:20:00,7.58,7.59,7.58,7.58,8400.0,7.58,7.59,7.58,7.58,8400.0
2011-02-28 11:25:00,7.58,7.58,7.56,7.56,7200.0,7.58,7.58,7.56,7.56,7200.0
2011-02-28 11:30:00,7.56,7.56,7.55,7.55,4800.0,7.56,7.56,7.55,7.55,4800.0
2011-02-28 11:35:00,7.56,7.56,7.54,7.54,3600.0,7.56,7.56,7.54,7.54,3600.0
2011-02-28 11:40:00,7.54,7.56,7.54,7.56,8400.0,7.54,7.56,7.54,7.56,8400.0
2011-02-28 11:45:00,7.56,7.58,7.56,7.58,6400.0,7.56,7.58,7.56,7.58,6400.0
2011-02-28 11:50:00,7.58,7.6,7.57,7.57,10000.0,7.58,7.6,7.57,7.57,10000.0
2011-02-28 11:55:00,7.57,7.57,7.57,7.57,3600.0,7.57,7.57,7.57,7.57,3600.0
2011-02-28 12:00:00,7.57,7.57,7.56,7.57,12400.0,7.57,7.57,7.56,7.57,12400.0
2011-02-28 12:05:00,7.57,7.57,7.57,7.57,5600.0,7.57,7.57,7.57,7.57,5600.0
2011-02-28 12:10:00,7.57,7.6,7.57,7.6,13200.0,7.57,7.6,7.57,7.6,13200.0
2011-02-28 12:15:00,7.59,7.6,7.58,7.59,4000.0,7.59,7.6,7.58,7.59,4000.0
2011-02-28 12:20:00,7.58,7.59,7.58,7.59,1600.0,7.58,7.59,7.58,7.59,1600.0
2011-02-28 12:25:00,7.58,7.59,7.58,7.58,8800.0,7.58,7.59,7.58,7.58,8800.0
2011-02-28 12:30:00,7.58,7.59,7.58,7.59,24000.0,7.58,7.59,7.58,7.59,24000.0
2011-02-28 12:35:00,7.6,7.6,7.6,7.6,6400.0,7.6,7.6,7.6,7.6,6400.0
2011-02-28 12:40:00,7.59,7.59,7.59,7.59,4400.0,7.59,7.59,7.59,7.59,4400.0
2011-02-28 12:45:00,7.59,7.59,7.57,7.57,8000.0,7.59,7.59,7.57,7.57,8000.0
2011-02-28 12:50:00,7.57,7.57,7.56,7.57,5600.0,7.57,7.57,7.56,7.57,5600.0
2011-02-28 12:55:00,7.56,7.56,7.55,7.56,18000.0,7.56,7.56,7.55,7.56,18000.0
2011-02-28 13:00:00,7.56,7.56,7.55,7.55,16800.0,7.56,7.56,7.55,7.55,16800.0
2011-02-28 13:05:00,7.55,7.57,7.55,7.57,26800.0,7.55,7.57,7.55,7.57,26800.0
2011-02-28 13:10:00,7.57,7.57,7.56,7.57,17600.0,7.57,7.57,7.56,7.57,17600.0
2011-02-28 13:15:00,7.57,7.57,7.56,7.56,16400.0,7.57,7.57,7.56,7.56,16400.0
2011-02-28 13:20:00,7.57,7.58,7.56,7.58,32000.0,7.57,7.58,7.56,7.58,32000.0
2011-02-28 13:25:00,7.57,7.57,7.54,7.55,8800.0,7.57,7.57,7.54,7.55,8800.0
2011-02-28 13:30:00,7.55,7.57,7.55,7.57,8800.0,7.55,7.57,7.55,7.57,8800.0
2011-02-28 13:35:00,7.56,7.57,7.56,7.57,3200.0,7.56,7.57,7.56,7.57,3200.0
2011-02-28 13:40:00,7.57,7.58,7.57,7.58,8000.0,7.57,7.58,7.57,7.58,8000.0
2011-02-28 13:45:00,7.58,7.58,7.56,7.58,21200.0,7.58,7.58,7.56,7.58,21200.0
2011-02-28 13:50:00,7.57,7.57,7.56,7.56,6400.0,7.57,7.57,7.56,7.56,6400.0
2011-02-28 13:55:00,7.57,7.57,7.56,7.56,10800.0,7.57,7.57,7.56,7.56,10800.0
2011-02-28 14:00:00,7.56,7.56,7.55,7.56,8000.0,7.56,7.56,7.55,7.56,8000.0
2011-02-28 14:05:00,7.55,7.56,7.54,7.55,14400.0,7.55,7.56,7.54,7.55,14400.0
2011-02-28 14:10:00,7.56,7.57,7.55,7.56,18800.0,7.56,7.57,7.55,7.56,18800.0
2011-02-28 14:15:00,7.57,7.58,7.56,7.57,12800.0,7.57,7.58,7.56,7.57,12800.0
2011-02-28 14:20:00,7.57,7.57,7.56,7.56,6400.0,7.57,7.57,7.56,7.56,6400.0
2011-02-28 14:25:00,7.57,7.59,7.57,7.58,12400.0,7.57,7.59,7.57,7.58,12400.0
2011-02-28 14:30:00,7.58,7.59,7.58,7.58,14800.0,7.58,7.59,7.58,7.58,14800.0
2011-02-28 14:35:00,7.58,7.59,7.57,7.59,28400.0,7.58,7.59,7.57,7.59,28400.0
2011-02-28 14:40:00,7.59,7.59,7.57,7.59,50800.0,7.59,7.59,7.57,7.59,50800.0
2011-02-28 14:45:00,7.59,7.59,7.59,7.59,20800.0,7.59,7.59,7.59,7.59,20800.0
2011-02-28 14:50:00,7.59,7.59,7.59,7.59,32000.0,7.59,7.59,7.59,7.59,32000.0
2011-02-28 14:55:00,7.59,7.61,7.59,7.6,11200.0,7.59,7.61,7.59,7.6,11200.0
2011-02-28 15:00:00,7.6,7.6,7.58,7.58,25600.0,7.6,7.6,7.58,7.58,25600.0
2011-02-28 15:05:00,7.58,7.58,7.56,7.57,22400.0,7.58,7.58,7.56,7.57,22400.0
2011-02-28 15:10:00,7.56,7.58,7.56,7.57,20400.0,7.56,7.58,7.56,7.57,20400.0
2011-02-28 15:15:00,7.57,7.58,7.57,7.58,18400.0,7.57,7.58,7.57,7.58,18400.0
2011-02-28 15:20:00,7.58,7.59,7.58,7.58,16800.0,7.58,7.59,7.58,7.58,16800.0
2011-02-28 15:25:00,7.58,7.59,7.58,7.59,22800.0,7.58,7.59,7.58,7.59,22800.0
2011-02-28 15:30:00,7.59,7.6,7.58,7.6,28800.0,7.59,7.6,7.58,7.6,28800.0
2011-02-28 15:35:00,7.59,7.6,7.59,7.59,18800.0,7.59,7.6,7.59,7.59,18800.0
2011-02-28 15:40:00,7.59,7.59,7.59,7.59,26800.0,7.59,7.59,7.59,7.59,26800.0
2011-02-28 15:45:00,7.59,7.61,7.59,7.61,72400.0,7.59,7.61,7.59,7.61,72400.0
2011-02-28 15:50:00,7.61,7.62,7.61,7.62,56400.0,7.61,7.62,7.61,7.62,56400.0
2011-02-28 15:55:00,7.62,7.62,7.6,7.62,116000.0,7.62,7.62,7.6,7.62,116000.0
2011-03-01 09:30:00,7.62,7.62,7.58,7.61,26400.0,7.62,7.62,7.58,7.61,26400.0
2011-03-01 09:35:00,7.59,7.62,7.56,7.62,21200.0,7.59,7.62,7.56,7.62,21200.0
2011-03-01 09:40:00,7.62,7.62,7.56,7.56,6800.0,7.62,7.62,7.56,7.56,6800.0
2011-03-01 09:45:00,7.57,7.61,7.57,7.61,12400.0,7.57,7.61,7.57,7.61,12400.0
2011-03-01 09:50:00,7.6,7.6,7.56,7.58,26000.0,7.6,7.6,7.56,7.58,26000.0
2011-03-01 09:55:00,7.57,7.58,7.53,7.55,55200.0,7.57,7.58,7.53,7.55,55200.0
2011-03-01 10:00:00,7.55,7.57,7.53,7.55,116000.0,7.55,7.57,7.53,7.55,116000.0
2011-03-01 10:05:00,7.55,7.56,7.54,7.55,50400.0,7.55,7.56,7.54,7.55,50400.0
2011-03-01 10:10:00,7.55,7.55,7.55,7.55,32400.0,7.55,7.55,7.55,7.55,32400.0
2011-03-01 10:15:00,7.55,7.55,7.48,7.49,11600.0,7.55,7.55,7.48,7.49,11600.0
2011-03-01 10:20:00,7.48,7.48,7.46,7.46,50000.0,7.48,7.48,7.46,7.46,50000.0
2011-03-01 10:25:00,7.46,7.46,7.41,7.41,32800.0,7.46,7.46,7.41,7.41,32800.0
2011-03-01 10:30:00,7.41,7.41,7.39,7.39,30400.0,7.41,7.41,7.39,7.39,30400.0
2011-03-01 10:35:00,7.39,7.4,7.38,7.39,39600.0,7.39,7.4,7.38,7.39,39600.0
2011-03-01 10:40:00,7.4,7.4,7.39,7.4,11200.0,7.4,7.4,7.39,7.4,11200.0
2011-03-01 10:45:00,7.4,7.4,7.38,7.38,51200.0,7.4,7.4,7.38,7.38,51200.0
2011-03-01 10:50:00,7.38,7.4,7.38,7.39,20400.0,7.38,7.4,7.38,7.39,20400.0
2011-03-01 10:55:00,7.4,7.4,7.38,7.39,17200.0,7.4,7.4,7.38,7.39,17200.0
2011-03-01 11:00:00,7.39,7.41,7.39,7.41,14400.0,7.39,7.41,7.39,7.41,14400.0
2011-03-01 11:05:00,7.41,7.42,7.41,7.42,22400.0,7.41,7.42,7.41,7.42,22400.0
2011-03-01 11:10:00,7.43,7.44,7.4,7.41,17200.0,7.43,7.44,7.4,7.41,17200.0
2011-03-01 11:15:00,7.4,7.41,7.4,7.41,15600.0,7.4,7.41,7.4,7.41,15600.0
2011-03-01 11:20:00,7.41,7.41,7.38,7.39,15200.0,7.41,7.41,7.38,7.39,15200.0
2011-03-01 11:25:00,7.39,7.39,7.37,7.37,12000.0,7.39,7.39,7.37,7.37,12000.0
2011-03-01 11:30:00,7.38,7.39,7.37,7.38,19200.0,7.38,7.39,7.37,7.38,19200.0
2011-03-01 11:35:00,7.38,7.38,7.37,7.37,16400.0,7.38,7.38,7.37,7.37,16400.0
2011-03-01 11:40:00,7.37,7.39,7.37,7.39,14000.0,7.37,7.39,7.37,7.39,14000.0
2011-03-01 11:45:00,7.39,7.41,7.39,7.4,29200.0,7.39,7.41,7.39,7.4,29200.0
2011-03-01 11:50:00,7.4,7.41,7.39,7.39,23200.0,7.4,7.41,7.39,7.39,23200.0
2011-03-01 11:55:00,7.39,7.41,7.39,7.41,33200.0,7.39,7.41,7.39,7.41,33200.0
2011-03-01 12:00:00,7.41,7.41,7.39,7.4,28000.0,7.41,7.41,7.39,7.4,28000.0
2011-03-01 12:05:00,7.39,7.39,7.39,7.39,5600.0,7.39,7.39,7.39,7.39,5600.0
2011-03-01 12:10:00,7.38,7.39,7.38,7.39,13600.0,7.38,7.39,7.38,7.39,13600.0
2011-03-01 12:15:00,7.39,7.41,7.39,7.41,16800.0,7.39,7.41,7.39,7.41,16800.0
2011-03-01 12:20:00,7.41,7.41,7.4,7.41,14400.0,7.41,7.41,7.4,7.41,14400.0
2011-03-01 12:25:00,7.41,7.41,7.39,7.39,8800.0,7.41,7.41,7.39,7.39,8800.0
2011-03-01 12:30:00,7.39,7.42,7.39,7.42,12000.0,7.39,7.42,7.39,7.42,12000.0
2011-03-01 12:35:00,7.42,7.43,7.42,7.42,16400.0,7.42,7.43,7.42,7.42,16400.0
2011-03-01 12:40:00,7.42,7.42,7.42,7.42,12800.0,7.42,7.42,7.42,7.42,12800.0
2011-03-01 12:45:00,7.43,7.43,7.41,7.41,8000.0,7.43,7.43,7.41,7.41,8000.0
2011-03-01 12:50:00,7.41,7.41,7.4,7.4,12400.0,7.41,7.41,7.4,7.4,12400.0
2011-03-01 12:55:00,7.4,7.41,7.4,7.4,9200.0,7.4,7.41,7.4,7.4,9200.0
2011-03-01 13:00:00,7.4,7.4,7.38,7.38,10400.0,7.4,7.4,7.38,7.38,10400.0
2011-03-01 13:05:00,7.38,7.39,7.38,7.38,9200.0,7.38,7.39,7.38,7.38,9200.0
2011-03-01 13:10:00,7.38,7.39,7.38,7.39,10400.0,7.38,7.39,7.38,7.39,10400.0
2011-03-01 13:15:00,7.39,7.39,7.37,7.38,11600.0,7.39,7.39,7.37,7.38,11600.0
2011-03-01 13:20:00,7.37,7.38,7.37,7.38,12400.0,7.37,7.38,7.37,7.38,12400.0
2011-03-01 13:25:00,7.38,7.38,7.37,7.37,10400.0,7.38,7.38,7.37,7.37,10400.0
2011-03-01 13:30:00,7.37,7.37,7.36,7.36,10400.0,7.37,7.37,7.36,7.36,10400.0
2011-03-01 13:35:00,7.36,7.37,7.36,7.37,10400.0,7.36,7.37,7.36,7.37,10400.0
2011-03-01 13:40:00,7.37,7.39,7.37,7.38,13600.0,7.37,7.39,7.37,7.38,13600.0
2011-03-01 13:45:00,7.37,7.38,7.36,7.37,12000.0,7.37,7.38,7.36,7.37,12000.0
2011-03-01 13:50:00,7.36,7.38,7.36,7.37,10800.0,7.36,7.38,7.36,7.37,10800.0
2011-03-01 13:55:00,7.37,7.37,7.36,7.36,10400.0,7.37,7.37,7.36,7.36,10400.0
2011-03-01 14:00:00,7.36,7.37,7.36,7.36,21200.0,7.36,7.37,7.36,7.36,21200.0
2011-03-01 14:05:00,7.36,7.36,7.35,7.36,13600.0,7.36,7.36,7.35,7.36,13600.0
2011-03-01 14:10:00,7.36,7.37,7.36,7.36,13200.0,7.36,7.37,7.36,7.36,13200.0
2011-03-01 14:15:00,7.36,7.38,7.36,7.37,7600.0,7.36,7.38,7.36,7.37,7600.0
2011-03-01 14:20:00,7.37,7.37,7.35,7.35,12800.0,7.37,7.37,7.35,7.35,12800.0
2011-03-01 14:25:00,7.35,7.36,7.34,7.34,16800.0,7.35,7.36,7.34,7.34,16800.0
2011-03-01 14:30:00,7.34,7.35,7.33,7.33,16000.0,7.34,7.35,7.33,7.33,16000.0
2011-03-01 14:35:00,7.33,7.33,7.32,7.32,10400.0,7.33,7.33,7.32,7.32,10400.0
2011-03-01 14:40:00,7.32,7.33,7.32,7.32,8400.0,7.32,7.33,7.32,7.32,8400.0
2011-03-01 14:45:00,7.32,7.32,7.32,7.32,4000.0,7.32,7.32,7.32,7.32,4000.0
2011-03-01 14:50:00,7.32,7.33,7.32,7.32,14000.0,7.32,7.33,7.32,7.32,14000.0
2011-03-01 14:55:00,7.32,7.32,7.31,7.31,25600.0,7.32,7.32,7.31,7.31,25600.0
2011-03-01 15:00:00,7.32,7.34,7.32,7.34,38800.0,7.32,7.34,7.32,7.34,38800.0
2011-03-01 15:05:00,7.34,7.35,7.34,7.35,90400.0,7.34,7.35,7.34,7.35,90400.0
2011-03-01 15:10:00,7.35,7.36,7.34,7.36,48800.0,7.35,7.36,7.34,7.36,48800.0
2011-03-01 15:15:00,7.35,7.38,7.35,7.38,24800.0,7.35,7.38,7.35,7.38,24800.0
2011-03-01 15:20:00,7.39,7.39,7.38,7.38,14400.0,7.39,7.39,7.38,7.38,14400.0
2011-03-01 15:25:00,7.38,7.38,7.36,7.36,46000.0,7.38,7.38,7.36,7.36,46000.0
2011-03-01 15:30:00,7.37,7.38,7.36,7.37,26000.0,7.37,7.38,7.36,7.37,26000.0
2011-03-01 15:35:00,7.37,7.37,7.34,7.35,70000.0,7.37,7.37,7.34,7.35,70000.0
2011-03-01 15:40:00,7.35,7.39,7.35,7.37,46400.0,7.35,7.39,7.35,7.37,46400.0
2011-03-01 15:45:00,7.37,7.38,7.36,7.37,55600.0,7.37,7.38,7.36,7.37,55600.0
2011-03-01 15:50:00,7.37,7.37,7.36,7.36,30800.0,7.37,7.37,7.36,7.36,30800.0
2011-03-01 15:55:00,7.36,7.38,7.36,7.37,116400.0,7.36,7.38,7.36,7.37,116400.0
2011-03-02 09:30:00,7.36,7.41,7.36,7.39,25200.0,7.36,7.41,7.36,7.39,25200.0
2011-03-02 09:35:00,7.38,7.4,7.37,7.37,11200.0,7.38,7.4,7.37,7.37,11200.0
2011-03-02 09:40:00,7.38,7.39,7.37,7.39,7200.0,7.38,7.39,7.37,7.39,7200.0
2011-03-02 09:45:00,7.38,7.39,7.36,7.37,8800.0,7.38,7.39,7.36,7.37,8800.0
2011-03-02 09:50:00,7.38,7.4,7.38,7.39,36400.0,7.38,7.4,7.38,7.39,36400.0
2011-03-02 09:55:00,7.4,7.4,7.38,7.39,15200.0,7.4,7.4,7.38,7.39,15200.0
2011-03-02 10:00:00,7.39,7.4,7.39,7.4,14000.0,7.39,7.4,7.39,7.4,14000.0
2011-03-02 10:05:00,7.41,7.42,7.4,7.41,28800.0,7.41,7.42,7.4,7.41,28800.0
2011-03-02 10:10:00,7.4,7.42,7.4,7.41,10000.0,7.4,7.42,7.4,7.41,10000.0
2011-03-02 10:15:00,7.41,7.43,7.41,7.43,12400.0,7.41,7.43,7.41,7.43,12400.0
2011-03-02 10:20:00,7.43,7.43,7.42,7.42,9200.0,7.43,7.43,7.42,7.42,9200.0
2011-03-02 10:25:00,7.42,7.43,7.41,7.42,9600.0,7.42,7.43,7.41,7.42,9600.0
2011-03-02 10:30:00,7.42,7.43,7.41,7.43,7200.0,7.42,7.43,7.41,7.43,7200.0
2011-03-02 10:35:00,7.43,7.44,7.43,7.44,8400.0,7.43,7.44,7.43,7.44,8400.0
2011-03-02 10:40:00,7.45,7.45,7.43,7.45,22000.0,7.45,7.45,7.43,7.45,22000.0
2011-03-02 10:45:00,7.44,7.47,7.44,7.46,15200.0,7.44,7.47,7.44,7.46,15200.0
2011-03-02 10:50:00,7.46,7.5,7.46,7.49,8000.0,7.46,7.5,7.46,7.49,8000.0
2011-03-02 10:55:00,7.49,7.5,7.49,7.5,9600.0,7.49,7.5,7.49,7.5,9600.0
2011-03-02 11:00:00,7.5,7.52,7.5,7.51,25200.0,7.5,7.52,7.5,7.51,25200.0
2011-03-02 11:05:00,7.5,7.51,7.5,7.51,18000.0,7.5,7.51,7.5,7.51,18000.0
2011-03-02 11:10:00,7.5,7.52,7.5,7.52,31200.0,7.5,7.52,7.5,7.52,31200.0
2011-03-02 11:15:00,7.52,7.53,7.52,7.53,6800.0,7.52,7.53,7.52,7.53,6800.0
2011-03-02 11:20:00,7.53,7.54,7.53,7.54,11600.0,7.53,7.54,7.53,7.54,11600.0
2011-03-02 11:25:00,7.54,7.54,7.53,7.53,4400.0,7.54,7.54,7.53,7.53,4400.0
2011-03-02 11:30:00,7.53,7.54,7.53,7.54,8000.0,7.53,7.54,7.53,7.54,8000.0
2011-03-02 11:35:00,7.54,7.56,7.54,7.55,9200.0,7.54,7.56,7.54,7.55,9200.0
2011-03-02 11:40:00,7.56,7.57,7.54,7.54,19600.0,7.56,7.57,7.54,7.54,19600.0
2011-03-02 11:45:00,7.55,7.55,7.53,7.54,9600.0,7.55,7.55,7.53,7.54,9600.0
2011-03-02 11:50:00,7.54,7.54,7.52,7.52,6800.0,7.54,7.54,7.52,7.52,6800.0
2011-03-02 11:55:00,7.52,7.52,7.51,7.51,2000.0,7.52,7.52,7.51,7.51,2000.0
2011-03-02 12:00:00,7.5,7.5,7.49,7.5,6800.0,7.5,7.5,7.49,7.5,6800.0
2011-03-02 12:05:00,7.5,7.51,7.5,7.51,6400.0,7.5,7.51,7.5,7.51,6400.0
2011-03-02 12:10:00,7.5,7.51,7.5,7.51,2000.0,7.5,7.51,7.5,7.51,2000.0
2011-03-02 12:15:00,7.5,7.51,7.5,7.5,13200.0,7.5,7.51,7.5,7.5,13200.0
2011-03-02 12:20:00,7.51,7.51,7.5,7.5,4400.0,7.51,7.51,7.5,7.5,4400.0
2011-03-02 12:25:00,7.51,7.52,7.48,7.51,151200.0,7.51,7.52,7.48,7.51,151200.0
2011-03-02 12:30:00,7.51,7.55,7.51,7.54,17200.0,7.51,7.55,7.51,7.54,17200.0
2011-03-02 12:35:00,7.53,7.53,7.53,7.53,2400.0,7.53,7.53,7.53,7.53,2400.0
2011-03-02 12:40:00,7.54,7.54,7.5,7.51,46400.0,7.54,7.54,7.5,7.51,46400.0
2011-03-02 12:45:00,7.51,7.52,7.51,7.51,10400.0,7.51,7.52,7.51,7.51,10400.0
2011-03-02 12:50:00,7.51,7.52,7.5,7.5,22000.0,7.51,7.52,7.5,7.5,22000.0
2011-03-02 12:55:00,7.5,7.5,7.5,7.5,16000.0,7.5,7.5,7.5,7.5,16000.0
2011-03-02 13:00:00,7.5,7.5,7.5,7.5,33600.0,7.5,7.5,7.5,7.5,33600.0
2011-03-02 13:05:00,7.5,7.5,7.49,7.49,12000.0,7.5,7.5,7.49,7.49,12000.0
2011-03-02 13:10:00,7.49,7.5,7.49,7.49,17600.0,7.49,7.5,7.49,7.49,17600.0
2011-03-02 13:15:00,7.5,7.5,7.49,7.49,12800.0,7.5,7.5,7.49,7.49,12800.0
2011-03-02 13:20:00,7.49,7.49,7.48,7.48,3600.0,7.49,7.49,7.48,7.48,3600.0
2011-03-02 13:25:00,7.49,7.5,7.49,7.5,7200.0,7.49,7.5,7.49,7.5,7200.0
2011-03-02 13:30:00,7.5,7.51,7.5,7.5,5200.0,7.5,7.51,7.5,7.5,5200.0
2011-03-02 13:35:00,7.5,7.5,7.48,7.49,12400.0,7.5,7.5,7.48,7.49,12400.0
2011-03-02 13:40:00,7.49,7.49,7.47,7.48,17200.0,7.49,7.49,7.47,7.48,17200.0
2011-03-02 13:45:00,7.48,7.49,7.48,7.49,12400.0,7.48,7.49,7.48,7.49,12400.0
2011-03-02 13:50:00,7.49,7.49,7.49,7.49,3200.0,7.49,7.49,7.49,7.49,3200.0
2011-03-02 13:55:00,7.48,7.48,7.46,7.47,25600.0,7.48,7.48,7.46,7.47,25600.0
2011-03-02 14:00:00,7.47,7.47,7.45,7.45,47600.0,7.47,7.47,7.45,7.45,47600.0
2011-03-02 14:05:00,7.46,7.48,7.46,7.48,7600.0,7.46,7.48,7.46,7.48,7600.0
2011-03-02 14:10:00,7.48,7.49,7.48,7.49,3600.0,7.48,7.49,7.48,7.49,3600.0
2011-03-02 14:15:00,7.49,7.5,7.47,7.48,11600.0,7.49,7.5,7.47,7.48,11600.0
2011-03-02 14:20:00,7.48,7.49,7.47,7.47,7600.0,7.48,7.49,7.47,7.47,7600.0
2011-03-02 14:25:00,7.47,7.47,7.45,7.45,6400.0,7.47,7.47,7.45,7.45,6400.0
2011-03-02 14:30:00,7.46,7.48,7.46,7.48,3600.0,7.46,7.48,7.46,7.48,3600.0
2011-03-02 14:35:00,7.48,7.5,7.48,7.49,10000.0,7.48,7.5,7.48,7.49,10000.0
2011-03-02 14:40:00,7.49,7.51,7.49,7.5,11600.0,7.49,7.51,7.49,7.5,11600.0
2011-03-02 14:45:00,7.51,7.54,7.51,7.53,10400.0,7.51,7.54,7.51,7.53,10400.0
2011-03-02 14:50:00,7.54,7.54,7.53,7.53,14400.0,7.54,7.54,7.53,7.53,14400.0
2011-03-02 14:55:00,7.53,7.54,7.53,7.53,9600.0,7.53,7.54,7.53,7.53,9600.0
2011-03-02 15:00:00,7.53,7.55,7.53,7.55,10800.0,7.53,7.55,7.53,7.55,10800.0
2011-03-02 15:05:00,7.55,7.57,7.55,7.57,10800.0,7.55,7.57,7.55,7.57,10800.0
2011-03-02 15:10:00,7.57,7.57,7.54,7.55,15200.0,7.57,7.57,7.54,7.55,15200.0
2011-03-02 15:15:00,7.55,7.55,7.53,7.53,8400.0,7.55,7.55,7.53,7.53,8400.0
2011-03-02 15:20:00,7.53,7.54,7.53,7.53,8000.0,7.53,7.54,7.53,7.53,8000.0
2011-03-02 15:25:00,7.53,7.53,7.52,7.52,8000.0,7.53,7.53,7.52,7.52,8000.0
2011-03-02 15:30:00,7.52,7.52,7.51,7.51,8000.0,7.52,7.52,7.51,7.51,8000.0
2011-03-02 15:35:00,7.51,7.52,7.5,7.51,10800.0,7.51,7.52,7.5,7.51,10800.0
2011-03-02 15:40:00,7.51,7.51,7.49,7.49,12800.0,7.51,7.51,7.49,7.49,12800.0
2011-03-02 15:45:00,7.5,7.51,7.5,7.5,20800.0,7.5,7.51,7.5,7.5,20800.0
2011-03-02 15:50:00,7.51,7.51,7.49,7.5,20800.0,7.51,7.51,7.49,7.5,20800.0
2011-03-02 15:55:00,7.49,7.5,7.49,7.5,40000.0,7.49,7.5,7.49,7.5,40000.0
2011-03-03 09:30:00,7.58,7.59,7.51,7.59,24000.0,7.58,7.59,7.51,7.59,24000.0
2011-03-03 09:35:00,7.6,7.61,7.59,7.6,8000.0,7.6,7.61,7.59,7.6,8000.0
2011-03-03 09:40:00,7.62,7.62,7.61,7.61,18400.0,7.62,7.62,7.61,7.61,18400.0
2011-03-03 09:45:00,7.62,7.62,7.61,7.62,16000.0,7.62,7.62,7.61,7.62,16000.0
2011-03-03 09:50:00,7.61,7.62,7.61,7.61,6400.0,7.61,7.62,7.61,7.61,6400.0
2011-03-03 09:55:00,7.61,7.62,7.61,7.61,13200.0,7.61,7.62,7.61,7.61,13200.0
2011-03-03 10:00:00,7.61,7.62,7.61,7.61,26400.0,7.61,7.62,7.61,7.61,26400.0
2011-03-03 10:05:00,7.61,7.61,7.59,7.6,5600.0,7.61,7.61,7.59,7.6,5600.0
2011-03-03 10:10:00,7.6,7.62,7.6,7.62,85600.0,7.6,7.62,7.6,7.62,85600.0
2011-03-03 10:15:00,7.62,7.62,7.61,7.61,5600.0,7.62,7.62,7.61,7.61,5600.0
2011-03-03 10:20:00,7.62,7.62,7.62,7.62,16800.0,7.62,7.62,7.62,7.62,16800.0
2011-03-03 10:25:00,7.62,7.62,7.61,7.61,13600.0,7.62,7.62,7.61,7.61,13600.0
2011-03-03 10:30:00,7.61,7.61,7.61,7.61,8800.0,7.61,7.61,7.61,7.61,8800.0
2011-03-03 10:35:00,7.62,7.62,7.61,7.62,4000.0,7.62,7.62,7.61,7.62,4000.0
2011-03-03 10:40:00,7.62,7.63,7.62,7.63,48000.0,7.62,7.63,7.62,7.63,48000.0
2011-03-03 10:45:00,7.63,7.65,7.63,7.64,26800.0,7.63,7.65,7.63,7.64,26800.0
2011-03-03 10:50:00,7.65,7.66,7.64,7.65,16400.0,7.65,7.66,7.64,7.65,16400.0
2011-03-03 10:55:00,7.65,7.66,7.65,7.65,9600.0,7.65,7.66,7.65,7.65,9600.0
2011-03-03 11:00:00,7.65,7.67,7.65,7.67,9200.0,7.65,7.67,7.65,7.67,9200.0
2011-03-03 11:05:00,7.68,7.69,7.67,7.68,9600.0,7.68,7.69,7.67,7.68,9600.0
2011-03-03 11:10:00,7.69,7.69,7.68,7.68,5600.0,7.69,7.69,7.68,7.68,5600.0
2011-03-03 11:15:00,7.69,7.72,7.68,7.72,10400.0,7.69,7.72,7.68,7.72,10400.0
2011-03-03 11:20:00,7.72,7.72,7.71,7.72,5200.0,7.72,7.72,7.71,7.72,5200.0
2011-03-03 11:25:00,7.73,7.73,7.7,7.7,9600.0,7.73,7.73,7.7,7.7,9600.0
2011-03-03 11:30:00,7.7,7.71,7.7,7.71,16400.0,7.7,7.71,7.7,7.71,16400.0
2011-03-03 11:35:00,7.7,7.71,7.7,7.71,3200.0,7.7,7.71,7.7,7.71,3200.0
2011-03-03 11:40:00,7.71,7.72,7.7,7.72,13200.0,7.71,7.72,7.7,7.72,13200.0
2011-03-03 11:45:00,7.72,7.73,7.72,7.73,5200.0,7.72,7.73,7.72,7.73,5200.0
2011-03-03 11:50:00,7.73,7.74,7.73,7.74,7200.0,7.73,7.74,7.73,7.74,7200.0
2011-03-03 11:55:00,7.74,7.74,7.74,7.74,12400.0,7.74,7.74,7.74,7.74,12400.0
2011-03-03 12:00:00,7.75,7.75,7.74,7.75,6000.0,7.75,7.75,7.74,7.75,6000.0
2011-03-03 12:05:00,7.75,7.76,7.74,7.76,22800.0,7.75,7.76,7.74,7.76,22800.0
2011-03-03 12:10:00,7.75,7.77,7.75,7.77,6400.0,7.75,7.77,7.75,7.77,6400.0
2011-03-03 12:15:00,7.77,7.77,7.75,7.75,3600.0,7.77,7.77,7.75,7.75,3600.0
2011-03-03 12:20:00,7.75,7.76,7.74,7.75,6800.0,7.75,7.76,7.74,7.75,6800.0
2011-03-03 12:25:00,7.75,7.75,7.75,7.75,4400.0,7.75,7.75,7.75,7.75,4400.0
2011-03-03 12:30:00,7.75,7.75,7.73,7.73,44000.0,7.75,7.75,7.73,7.73,44000.0
2011-03-03 12:35:00,7.73,7.73,7.71,7.72,45600.0,7.73,7.73,7.71,7.72,45600.0
2011-03-03 12:40:00,7.73,7.73,7.72,7.73,9600.0,7.73,7.73,7.72,7.73,9600.0
2011-03-03 12:45:00,7.73,7.73,7.72,7.73,6800.0,7.73,7.73,7.72,7.73,6800.0
2011-03-03 12:50:00,7.73,7.74,7.73,7.74,4000.0,7.73,7.74,7.73,7.74,4000.0
2011-03-03 12:55:00,7.74,7.74,7.72,7.72,3200.0,7.74,7.74,7.72,7.72,3200.0
2011-03-03 13:00:00,7.71,7.72,7.71,7.72,6400.0,7.71,7.72,7.71,7.72,6400.0
2011-03-03 13:05:00,7.72,7.72,7.71,7.72,4800.0,7.72,7.72,7.71,7.72,4800.0
2011-03-03 13:10:00,7.72,7.72,7.71,7.72,4400.0,7.72,7.72,7.71,7.72,4400.0
2011-03-03 13:15:00,7.72,7.72,7.71,7.71,2000.0,7.72,7.72,7.71,7.71,2000.0
2011-03-03 13:20:00,7.72,7.72,7.72,7.72,2800.0,7.72,7.72,7.72,7.72,2800.0
2011-03-03 13:25:00,7.73,7.73,7.71,7.71,3600.0,7.73,7.73,7.71,7.71,3600.0
2011-03-03 13:30:00,7.71,7.71,7.7,7.7,7600.0,7.71,7.71,7.7,7.7,7600.0
2011-03-03 13:35:00,7.71,7.71,7.69,7.7,20000.0,7.71,7.71,7.69,7.7,20000.0
2011-03-03 13:40:00,7.69,7.7,7.68,7.68,16800.0,7.69,7.7,7.68,7.68,16800.0
2011-03-03 13:45:00,7.69,7.7,7.69,7.7,6800.0,7.69,7.7,7.69,7.7,6800.0
2011-03-03 13:50:00,7.7,7.71,7.7,7.7,4000.0,7.7,7.71,7.7,7.7,4000.0
2011-03-03 13:55:00,7.71,7.71,7.7,7.7,4000.0,7.71,7.71,7.7,7.7,4000.0
2011-03-03 14:00:00,7.7,7.71,7.7,7.71,4800.0,7.7,7.71,7.7,7.71,4800.0
2011-03-03 14:05:00,7.71,7.72,7.71,7.71,7200.0,7.71,7.72,7.71,7.71,7200.0
2011-03-03 14:10:00,7.72,7.72,7.71,7.72,2000.0,7.72,7.72,7.71,7.72,2000.0
2011-03-03 14:15:00,7.72,7.74,7.71,7.71,26400.0,7.72,7.74,7.71,7.71,26400.0
2011-03-03 14:20:00,7.71,7.71,7.7,7.7,1600.0,7.71,7.71,7.7,7.7,1600.0
2011-03-03 14:25:00,7.71,7.72,7.71,7.72,5200.0,7.71,7.72,7.71,7.72,5200.0
2011-03-03 14:30:00,7.72,7.72,7.7,7.7,12000.0,7.72,7.72,7.7,7.7,12000.0
2011-03-03 14:35:00,7.71,7.72,7.71,7.71,15200.0,7.71,7.72,7.71,7.71,15200.0
2011-03-03 14:40:00,7.71,7.72,7.69,7.69,20800.0,7.71,7.72,7.69,7.69,20800.0
2011-03-03 14:45:00,7.7,7.7,7.7,7.7,6400.0,7.7,7.7,7.7,7.7,6400.0
2011-03-03 14:50:00,7.7,7.71,7.69,7.7,15600.0,7.7,7.71,7.69,7.7,15600.0
2011-03-03 14:55:00,7.71,7.71,7.71,7.71,5600.0,7.71,7.71,7.71,7.71,5600.0
2011-03-03 15:00:00,7.71,7.72,7.71,7.71,6400.0,7.71,7.72,7.71,7.71,6400.0
2011-03-03 15:05:00,7.72,7.73,7.71,7.72,15200.0,7.72,7.73,7.71,7.72,15200.0
2011-03-03 15:10:00,7.71,7.72,7.71,7.71,15200.0,7.71,7.72,7.71,7.71,15200.0
2011-03-03 15:15:00,7.71,7.71,7.7,7.71,18000.0,7.71,7.71,7.7,7.71,18000.0
2011-03-03 15:20:00,7.71,7.71,7.69,7.69,21200.0,7.71,7.71,7.69,7.69,21200.0
2011-03-03 15:25:00,7.7,7.7,7.68,7.68,6800.0,7.7,7.7,7.68,7.68,6800.0
2011-03-03 15:30:00,7.69,7.7,7.68,7.69,17600.0,7.69,7.7,7.68,7.69,17600.0
2011-03-03 15:35:00,7.68,7.7,7.68,7.7,10800.0,7.68,7.7,7.68,7.7,10800.0
2011-03-03 15:40:00,7.7,7.71,7.7,7.71,33600.0,7.7,7.71,7.7,7.71,33600.0
2011-03-03 15:45:00,7.71,7.71,7.69,7.7,17600.0,7.71,7.71,7.69,7.7,17600.0
2011-03-03 15:50:00,7.69,7.7,7.69,7.69,17200.0,7.69,7.7,7.69,7.69,17200.0
2011-03-03 15:55:00,7.7,7.71,7.69,7.7,56400.0,7.7,7.71,7.69,7.7,56400.0
2011-03-04 09:30:00,7.68,7.71,7.68,7.7,33600.0,7.68,7.71,7.68,7.7,33600.0
2011-03-04 09:35:00,7.72,7.72,7.67,7.68,12400.0,7.72,7.72,7.67,7.68,12400.0
2011-03-04 09:40:00,7.7,7.72,7.69,7.69,22000.0,7.7,7.72,7.69,7.69,22000.0
2011-03-04 09:45:00,7.68,7.72,7.68,7.71,10400.0,7.68,7.72,7.68,7.71,10400.0
2011-03-04 09:50:00,7.7,7.72,7.7,7.71,8000.0,7.7,7.72,7.7,7.71,8000.0
2011-03-04 09:55:00,7.71,7.73,7.71,7.71,13600.0,7.71,7.73,7.71,7.71,13600.0
2011-03-04 10:00:00,7.72,7.72,7.69,7.69,15600.0,7.72,7.72,7.69,7.69,15600.0
2011-03-04 10:05:00,7.7,7.71,7.68,7.69,12000.0,7.7,7.71,7.68,7.69,12000.0
2011-03-04 10:10:00,7.68,7.69,7.68,7.68,7200.0,7.68,7.69,7.68,7.68,7200.0
2011-03-04 10:15:00,7.68,7.7,7.68,7.68,17600.0,7.68,7.7,7.68,7.68,17600.0
2011-03-04 10:20:00,7.68,7.69,7.68,7.69,3200.0,7.68,7.69,7.68,7.69,3200.0
2011-03-04 10:25:00,7.69,7.69,7.68,7.68,21200.0,7.69,7.69,7.68,7.68,21200.0
2011-03-04 10:30:00,7.68,7.69,7.68,7.69,6400.0,7.68,7.69,7.68,7.69,6400.0
2011-03-04 10:35:00,7.69,7.7,7.68,7.68,6000.0,7.69,7.7,7.68,7.68,6000.0
2011-03-04 10:40:00,7.69,7.69,7.69,7.69,5200.0,7.69,7.69,7.69,7.69,5200.0
2011-03-04 10:45:00,7.69,7.7,7.68,7.7,8000.0,7.69,7.7,7.68,7.7,8000.0
2011-03-04 10:50:00,7.69,7.7,7.69,7.7,4000.0,7.69,7.7,7.69,7.7,4000.0
2011-03-04 10:55:00,7.7,7.72,7.7,7.72,2000.0,7.7,7.72,7.7,7.72,2000.0
2011-03-04 11:00:00,7.71,7.72,7.71,7.71,6000.0,7.71,7.72,7.71,7.71,6000.0
2011-03-04 11:05:00,7.71,7.72,7.7,7.7,11200.0,7.71,7.72,7.7,7.7,11200.0
2011-03-04 11:10:00,7.7,7.7,7.68,7.68,3200.0,7.7,7.7,7.68,7.68,3200.0
2011-03-04 11:15:00,7.68,7.69,7.68,7.68,16800.0,7.68,7.69,7.68,7.68,16800.0
2011-03-04 11:20:00,7.68,7.68,7.67,7.68,6800.0,7.68,7.68,7.67,7.68,6800.0
2011-03-04 11:25:00,7.68,7.68,7.67,7.67,10800.0,7.68,7.68,7.67,7.67,10800.0
2011-03-04 11:30:00,7.67,7.69,7.67,7.68,16800.0,7.67,7.69,7.67,7.68,16800.0
2011-03-04 11:35:00,7.68,7.68,7.68,7.68,1600.0,7.68,7.68,7.68,7.68,1600.0
2011-03-04 11:40:00,7.68,7.69,7.68,7.69,6400.0,7.68,7.69,7.68,7.69,6400.0
2011-03-04 11:45:00,7.69,7.69,7.67,7.67,6400.0,7.69,7.69,7.67,7.67,6400.0
2011-03-04 11:50:00,7.67,7.67,7.64,7.65,18800.0,7.67,7.67,7.64,7.65,18800.0
2011-03-04 11:55:00,7.66,7.66,7.64,7.64,4800.0,7.66,7.66,7.64,7.64,4800.0
2011-03-04 12:00:00,7.63,7.65,7.63,7.63,9200.0,7.63,7.65,7.63,7.63,9200.0
2011-03-04 12:05:00,7.63,7.64,7.63,7.63,4400.0,7.63,7.64,7.63,7.63,4400.0
2011-03-04 12:10:00,7.63,7.63,7.61,7.62,3600.0,7.63,7.63,7.61,7.62,3600.0
2011-03-04 12:15:00,7.61,7.61,7.61,7.61,800.0,7.61,7.61,7.61,7.61,800.0
2011-03-04 12:20:00,7.61,7.62,7.6,7.6,4800.0,7.61,7.62,7.6,7.6,4800.0
2011-03-04 12:25:00,7.59,7.6,7.59,7.6,1200.0,7.59,7.6,7.59,7.6,1200.0
2011-03-04 12:30:00,7.61,7.61,7.59,7.59,3600.0,7.61,7.61,7.59,7.59,3600.0
2011-03-04 12:35:00,7.59,7.6,7.59,7.59,7200.0,7.59,7.6,7.59,7.59,7200.0
2011-03-04 12:40:00,7.59,7.59,7.59,7.59,5200.0,7.59,7.59,7.59,7.59,5200.0
2011-03-04 12:45:00,7.59,7.6,7.59,7.59,8800.0,7.59,7.6,7.59,7.59,8800.0
2011-03-04 12:50:00,7.59,7.6,7.58,7.6,23600.0,7.59,7.6,7.58,7.6,23600.0
2011-03-04 12:55:00,7.59,7.59,7.58,7.58,5200.0,7.59,7.59,7.58,7.58,5200.0
2011-03-04 13:00:00,7.59,7.6,7.58,7.59,9200.0,7.59,7.6,7.58,7.59,9200.0
2011-03-04 13:05:00,7.59,7.6,7.58,7.59,17600.0,7.59,7.6,7.58,7.59,17600.0
2011-03-04 13:10:00,7.59,7.59,7.58,7.58,4400.0,7.59,7.59,7.58,7.58,4400.0
2011-03-04 13:15:00,7.58,7.58,7.58,7.58,1600.0,7.58,7.58,7.58,7.58,1600.0
2011-03-04 13:20:00,7.58,7.59,7.58,7.58,20800.0,7.58,7.59,7.58,7.58,20800.0
2011-03-04 13:25:00,7.58,7.59,7.58,7.58,8000.0,7.58,7.59,7.58,7.58,8000.0
2011-03-04 13:30:00,7.58,7.59,7.58,7.59,4000.0,7.58,7.59,7.58,7.59,4000.0
2011-03-04 13:35:00,7.59,7.6,7.59,7.6,4800.0,7.59,7.6,7.59,7.6,4800.0
2011-03-04 13:40:00,7.6,7.6,7.59,7.59,3200.0,7.6,7.6,7.59,7.59,3200.0
2011-03-04 13:45:00,7.59,7.59,7.58,7.58,8400.0,7.59,7.59,7.58,7.58,8400.0
2011-03-04 13:50:00,7.58,7.58,7.56,7.57,7200.0,7.58,7.58,7.56,7.57,7200.0
2011-03-04 13:55:00,7.56,7.57,7.56,7.56,6000.0,7.56,7.57,7.56,7.56,6000.0
2011-03-04 14:00:00,7.57,7.57,7.56,7.57,7600.0,7.57,7.57,7.56,7.57,7600.0
2011-03-04 14:05:00,7.56,7.57,7.56,7.56,10400.0,7.56,7.57,7.56,7.56,10400.0
2011-03-04 14:10:00,7.56,7.57,7.56,7.56,6400.0,7.56,7.57,7.56,7.56,6400.0
2011-03-04 14:15:00,7.56,7.57,7.56,7.56,11200.0,7.56,7.57,7.56,7.56,11200.0
2011-03-04 14:20:00,7.57,7.58,7.57,7.58,3600.0,7.57,7.58,7.57,7.58,3600.0
2011-03-04 14:25:00,7.58,7.59,7.57,7.57,4400.0,7.58,7.59,7.57,7.57,4400.0
2011-03-04 14:30:00,7.58,7.59,7.58,7.59,4400.0,7.58,7.59,7.58,7.59,4400.0
2011-03-04 14:35:00,7.59,7.59,7.58,7.59,4800.0,7.59,7.59,7.58,7.59,4800.0
2011-03-04 14:40:00,7.59,7.6,7.59,7.6,4800.0,7.59,7.6,7.59,7.6,4800.0
2011-03-04 14:45:00,7.6,7.6,7.6,7.6,9600.0,7.6,7.6,7.6,7.6,9600.0
2011-03-04 14:50:00,7.6,7.62,7.6,7.62,6000.0,7.6,7.62,7.6,7.62,6000.0
2011-03-04 14:55:00,7.62,7.62,7.61,7.62,6000.0,7.62,7.62,7.61,7.62,6000.0
2011-03-04 15:00:00,7.63,7.65,7.63,7.64,6400.0,7.63,7.65,7.63,7.64,6400.0
2011-03-04 15:05:00,7.64,7.65,7.64,7.64,5200.0,7.64,7.65,7.64,7.64,5200.0
2011-03-04 15:10:00,7.65,7.66,7.65,7.65,6000.0,7.65,7.66,7.65,7.65,6000.0
2011-03-04 15:15:00,7.65,7.65,7.65,7.65,2000.0,7.65,7.65,7.65,7.65,2000.0
2011-03-04 15:20:00,7.65,7.65,7.63,7.64,11200.0,7.65,7.65,7.63,7.64,11200.0
2011-03-04 15:25:00,7.64,7.64,7.62,7.62,5200.0,7.64,7.64,7.62,7.62,5200.0
2011-03-04 15:30:00,7.62,7.62,7.61,7.62,8400.0,7.62,7.62,7.61,7.62,8400.0
2011-03-04 15:35:00,7.62,7.62,7.61,7.61,8400.0,7.62,7.62,7.61,7.61,8400.0
2011-03-04 15:40:00,7.62,7.63,7.61,7.63,7200.0,7.62,7.63,7.61,7.63,7200.0
2011-03-04 15:45:00,7.63,7.66,7.63,7.65,35600.0,7.63,7.66,7.63,7.65,35600.0
2011-03-04 15:50:00,7.66,7.66,7.64,7.66,19600.0,7.66,7.66,7.64,7.66,19600.0
2011-03-04 15:55:00,7.66,7.67,7.65,7.66,52000.0,7.66,7.67,7.65,7.66,52000.0
2011-03-07 09:30:00,7.54,7.64,7.54,7.59,104000.0,7.54,7.64,7.54,7.59,104000.0
2011-03-07 09:35:00,7.59,7.6,7.56,7.6,26400.0,7.59,7.6,7.56,7.6,26400.0
2011-03-07 09:40:00,7.61,7.62,7.6,7.6,12000.0,7.61,7.62,7.6,7.6,12000.0
2011-03-07 09:45:00,7.61,7.61,7.59,7.59,12400.0,7.61,7.61,7.59,7.59,12400.0
2011-03-07 09:50:00,7.59,7.59,7.57,7.58,12000.0,7.59,7.59,7.57,7.58,12000.0
2011-03-07 09:55:00,7.58,7.6,7.58,7.6,8800.0,7.58,7.6,7.58,7.6,8800.0
2011-03-07 10:00:00,7.6,7.62,7.59,7.6,7600.0,7.6,7.62,7.59,7.6,7600.0
2011-03-07 10:05:00,7.6,7.63,7.6,7.63,17600.0,7.6,7.63,7.6,7.63,17600.0
2011-03-07 10:10:00,7.62,7.63,7.61,7.63,18400.0,7.62,7.63,7.61,7.63,18400.0
2011-03-07 10:15:00,7.63,7.63,7.62,7.62,18400.0,7.63,7.63,7.62,7.62,18400.0
2011-03-07 10:20:00,7.62,7.63,7.61,7.63,10400.0,7.62,7.63,7.61,7.63,10400.0
2011-03-07 10:25:00,7.62,7.63,7.61,7.61,4800.0,7.62,7.63,7.61,7.61,4800.0
2011-03-07 10:30:00,7.61,7.61,7.6,7.61,13200.0,7.61,7.61,7.6,7.61,13200.0
2011-03-07 10:35:00,7.6,7.6,7.56,7.57,18400.0,7.6,7.6,7.56,7.57,18400.0
2011-03-07 10:40:00,7.57,7.57,7.52,7.53,24400.0,7.57,7.57,7.52,7.53,24400.0
2011-03-07 10:45:00,7.52,7.52,7.51,7.52,6000.0,7.52,7.52,7.51,7.52,6000.0
2011-03-07 10:50:00,7.52,7.53,7.51,7.51,6000.0,7.52,7.53,7.51,7.51,6000.0
2011-03-07 10:55:00,7.5,7.53,7.5,7.53,24800.0,7.5,7.53,7.5,7.53,24800.0
2011-03-07 11:00:00,7.52,7.53,7.49,7.49,39600.0,7.52,7.53,7.49,7.49,39600.0
2011-03-07 11:05:00,7.5,7.51,7.49,7.51,18800.0,7.5,7.51,7.49,7.51,18800.0
2011-03-07 11:10:00,7.5,7.5,7.49,7.49,4800.0,7.5,7.5,7.49,7.49,4800.0
2011-03-07 11:15:00,7.5,7.52,7.5,7.52,7200.0,7.5,7.52,7.5,7.52,7200.0
2011-03-07 11:20:00,7.52,7.52,7.51,7.51,7200.0,7.52,7.52,7.51,7.51,7200.0
2011-03-07 11:25:00,7.5,7.5,7.49,7.49,3600.0,7.5,7.5,7.49,7.49,3600.0
2011-03-07 11:30:00,7.48,7.49,7.48,7.48,4400.0,7.48,7.49,7.48,7.48,4400.0
2011-03-07 11:35:00,7.48,7.52,7.48,7.51,9600.0,7.48,7.52,7.48,7.51,9600.0
2011-03-07 11:40:00,7.52,7.54,7.52,7.52,16800.0,7.52,7.54,7.52,7.52,16800.0
2011-03-07 11:45:00,7.52,7.52,7.48,7.48,18400.0,7.52,7.52,7.48,7.48,18400.0
2011-03-07 11:50:00,7.48,7.48,7.45,7.48,19600.0,7.48,7.48,7.45,7.48,19600.0
2011-03-07 11:55:00,7.48,7.48,7.45,7.47,15600.0,7.48,7.48,7.45,7.47,15600.0
2011-03-07 12:00:00,7.47,7.5,7.47,7.48,31600.0,7.47,7.5,7.47,7.48,31600.0
2011-03-07 12:05:00,7.48,7.52,7.48,7.52,40000.0,7.48,7.52,7.48,7.52,40000.0
2011-03-07 12:10:00,7.52,7.53,7.52,7.53,11200.0,7.52,7.53,7.52,7.53,11200.0
2011-03-07 12:15:00,7.53,7.53,7.52,7.53,6800.0,7.53,7.53,7.52,7.53,6800.0
2011-03-07 12:20:00,7.52,7.53,7.51,7.52,8800.0,7.52,7.53,7.51,7.52,8800.0
2011-03-07 12:25:00,7.52,7.52,7.51,7.52,12400.0,7.52,7.52,7.51,7.52,12400.0
2011-03-07 12:30:00,7.53,7.54,7.52,7.53,19600.0,7.53,7.54,7.52,7.53,19600.0
2011-03-07 12:35:00,7.53,7.54,7.53,7.54,20400.0,7.53,7.54,7.53,7.54,20400.0
2011-03-07 12:40:00,7.53,7.56,7.53,7.55,26400.0,7.53,7.56,7.53,7.55,26400.0
2011-03-07 12:45:00,7.55,7.58,7.55,7.56,46000.0,7.55,7.58,7.55,7.56,46000.0
2011-03-07 12:50:00,7.56,7.57,7.55,7.56,9200.0,7.56,7.57,7.55,7.56,9200.0
2011-03-07 12:55:00,7.57,7.57,7.55,7.55,24400.0,7.57,7.57,7.55,7.55,24400.0
2011-03-07 13:00:00,7.56,7.59,7.55,7.58,65200.0,7.56,7.59,7.55,7.58,65200.0
2011-03-07 13:05:00,7.58,7.59,7.56,7.58,12000.0,7.58,7.59,7.56,7.58,12000.0
2011-03-07 13:10:00,7.57,7.58,7.55,7.58,20800.0,7.57,7.58,7.55,7.58,20800.0
2011-03-07 13:15:00,7.57,7.59,7.57,7.59,10800.0,7.57,7.59,7.57,7.59,10800.0
2011-03-07 13:20:00,7.58,7.59,7.56,7.57,23200.0,7.58,7.59,7.56,7.57,23200.0
2011-03-07 13:25:00,7.57,7.6,7.56,7.58,32400.0,7.57,7.6,7.56,7.58,32400.0
2011-03-07 13:30:00,7.57,7.59,7.57,7.59,12400.0,7.57,7.59,7.57,7.59,12400.0
2011-03-07 13:35:00,7.59,7.59,7.58,7.58,4000.0,7.59,7.59,7.58,7.58,4000.0
2011-03-07 13:40:00,7.58,7.61,7.58,7.61,29600.0,7.58,7.61,7.58,7.61,29600.0
2011-03-07 13:45:00,7.61,7.63,7.59,7.61,43200.0,7.61,7.63,7.59,7.61,43200.0
2011-03-07 13:50:00,7.61,7.61,7.59,7.59,16400.0,7.61,7.61,7.59,7.59,16400.0
2011-03-07 13:55:00,7.6,7.62,7.59,7.59,17200.0,7.6,7.62,7.59,7.59,17200.0
2011-03-07 14:00:00,7.6,7.61,7.6,7.6,17200.0,7.6,7.61,7.6,7.6,17200.0
2011-03-07 14:05:00,7.6,7.62,7.6,7.62,12000.0,7.6,7.62,7.6,7.62,12000.0
2011-03-07 14:10:00,7.62,7.62,7.61,7.61,23600.0,7.62,7.62,7.61,7.61,23600.0
2011-03-07 14:15:00,7.61,7.65,7.61,7.65,17200.0,7.61,7.65,7.61,7.65,17200.0
2011-03-07 14:20:00,7.65,7.67,7.64,7.66,38000.0,7.65,7.67,7.64,7.66,38000.0
2011-03-07 14:25:00,7.67,7.67,7.66,7.67,6000.0,7.67,7.67,7.66,7.67,6000.0
2011-03-07 14:30:00,7.66,7.66,7.65,7.65,7600.0,7.66,7.66,7.65,7.65,7600.0
2011-03-07 14:35:00,7.65,7.65,7.64,7.64,14400.0,7.65,7.65,7.64,7.64,14400.0
2011-03-07 14:40:00,7.64,7.65,7.63,7.63,5600.0,7.64,7.65,7.63,7.63,5600.0
2011-03-07 14:45:00,7.63,7.65,7.63,7.63,13600.0,7.63,7.65,7.63,7.63,13600.0
2011-03-07 14:50:00,7.64,7.64,7.63,7.64,9200.0,7.64,7.64,7.63,7.64,9200.0
2011-03-07 14:55:00,7.63,7.64,7.62,7.64,14800.0,7.63,7.64,7.62,7.64,14800.0
2011-03-07 15:00:00,7.64,7.64,7.61,7.61,22400.0,7.64,7.64,7.61,7.61,22400.0
2011-03-07 15:05:00,7.61,7.62,7.61,7.61,20800.0,7.61,7.62,7.61,7.61,20800.0
2011-03-07 15:10:00,7.61,7.62,7.61,7.62,20800.0,7.61,7.62,7.61,7.62,20800.0
2011-03-07 15:15:00,7.62,7.62,7.61,7.62,19200.0,7.62,7.62,7.61,7.62,19200.0
2011-03-07 15:20:00,7.61,7.62,7.6,7.61,18800.0,7.61,7.62,7.6,7.61,18800.0
2011-03-07 15:25:00,7.61,7.63,7.61,7.62,18400.0,7.61,7.63,7.61,7.62,18400.0
2011-03-07 15:30:00,7.62,7.64,7.62,7.64,16800.0,7.62,7.64,7.62,7.64,16800.0
2011-03-07 15:35:00,7.64,7.67,7.64,7.67,56800.0,7.64,7.67,7.64,7.67,56800.0
2011-03-07 15:40:00,7.67,7.67,7.67,7.67,37200.0,7.67,7.67,7.67,7.67,37200.0
2011-03-07 15:45:00,7.67,7.67,7.67,7.67,43600.0,7.67,7.67,7.67,7.67,43600.0
2011-03-07 15:50:00,7.67,7.67,7.66,7.67,60800.0,7.67,7.67,7.66,7.67,60800.0
2011-03-07 15:55:00,7.67,7.67,7.66,7.66,132000.0,7.67,7.67,7.66,7.66,132000.0
2011-03-08 09:30:00,7.66,7.68,7.65,7.68,18000.0,7.66,7.68,7.65,7.68,18000.0
2011-03-08 09:35:00,7.67,7.67,7.65,7.65,1600.0,7.67,7.67,7.65,7.65,1600.0
2011-03-08 09:40:00,7.64,7.68,7.64,7.65,11200.0,7.64,7.68,7.64,7.65,11200.0
2011-03-08 09:45:00,7.65,7.65,7.64,7.64,8400.0,7.65,7.65,7.64,7.64,8400.0
2011-03-08 09:50:00,7.65,7.65,7.65,7.65,8000.0,7.65,7.65,7.65,7.65,8000.0
2011-03-08 09:55:00,7.65,7.68,7.65,7.67,7200.0,7.65,7.68,7.65,7.67,7200.0
2011-03-08 10:00:00,7.68,7.69,7.67,7.68,19200.0,7.68,7.69,7.67,7.68,19200.0
2011-03-08 10:05:00,7.68,7.7,7.67,7.69,27200.0,7.68,7.7,7.67,7.69,27200.0
2011-03-08 10:10:00,7.69,7.75,7.69,7.73,16800.0,7.69,7.75,7.69,7.73,16800.0
2011-03-08 10:15:00,7.75,7.75,7.74,7.74,10800.0,7.75,7.75,7.74,7.74,10800.0
2011-03-08 10:20:00,7.75,7.76,7.75,7.76,9200.0,7.75,7.76,7.75,7.76,9200.0
2011-03-08 10:25:00,7.76,7.77,7.75,7.77,6400.0,7.76,7.77,7.75,7.77,6400.0
2011-03-08 10:30:00,7.78,7.78,7.77,7.77,9600.0,7.78,7.78,7.77,7.77,9600.0
2011-03-08 10:35:00,7.78,7.78,7.76,7.76,11600.0,7.78,7.78,7.76,7.76,11600.0
2011-03-08 10:40:00,7.76,7.78,7.75,7.78,11600.0,7.76,7.78,7.75,7.78,11600.0
2011-03-08 10:45:00,7.78,7.78,7.77,7.78,14000.0,7.78,7.78,7.77,7.78,14000.0
2011-03-08 10:50:00,7.77,7.8,7.77,7.79,10800.0,7.77,7.8,7.77,7.79,10800.0
2011-03-08 10:55:00,7.79,7.79,7.79,7.79,800.0,7.79,7.79,7.79,7.79,800.0
2011-03-08 11:00:00,7.79,7.79,7.77,7.78,17600.0,7.79,7.79,7.77,7.78,17600.0
2011-03-08 11:05:00,7.77,7.79,7.77,7.78,14000.0,7.77,7.79,7.77,7.78,14000.0
2011-03-08 11:10:00,7.78,7.79,7.77,7.79,9600.0,7.78,7.79,7.77,7.79,9600.0
2011-03-08 11:15:00,7.8,7.81,7.79,7.81,26800.0,7.8,7.81,7.79,7.81,26800.0
2011-03-08 11:20:00,7.81,7.82,7.81,7.82,14000.0,7.81,7.82,7.81,7.82,14000.0
2011-03-08 11:25:00,7.82,7.84,7.81,7.83,10800.0,7.82,7.84,7.81,7.83,10800.0
2011-03-08 11:30:00,7.83,7.84,7.83,7.84,4000.0,7.83,7.84,7.83,7.84,4000.0
2011-03-08 11:35:00,7.83,7.83,7.83,7.83,2000.0,7.83,7.83,7.83,7.83,2000.0
2011-03-08 11:40:00,7.83,7.83,7.82,7.82,3600.0,7.83,7.83,7.82,7.82,3600.0
2011-03-08 11:45:00,7.83,7.83,7.82,7.82,17600.0,7.83,7.83,7.82,7.82,17600.0
2011-03-08 11:50:00,7.83,7.83,7.82,7.83,6800.0,7.83,7.83,7.82,7.83,6800.0
2011-03-08 11:55:00,7.83,7.83,7.83,7.83,4800.0,7.83,7.83,7.83,7.83,4800.0
2011-03-08 12:00:00,7.84,7.84,7.84,7.84,1600.0,7.84,7.84,7.84,7.84,1600.0
2011-03-08 12:05:00,7.83,7.84,7.83,7.84,2400.0,7.83,7.84,7.83,7.84,2400.0
2011-03-08 12:10:00,7.84,7.84,7.83,7.83,11600.0,7.84,7.84,7.83,7.83,11600.0
2011-03-08 12:15:00,7.83,7.84,7.83,7.84,2800.0,7.83,7.84,7.83,7.84,2800.0
2011-03-08 12:20:00,7.84,7.85,7.84,7.84,10000.0,7.84,7.85,7.84,7.84,10000.0
2011-03-08 12:25:00,7.85,7.86,7.85,7.85,14800.0,7.85,7.86,7.85,7.85,14800.0
2011-03-08 12:30:00,7.85,7.86,7.85,7.85,4400.0,7.85,7.86,7.85,7.85,4400.0
2011-03-08 12:35:00,7.85,7.86,7.85,7.85,5600.0,7.85,7.86,7.85,7.85,5600.0
2011-03-08 12:40:00,7.86,7.86,7.85,7.85,6800.0,7.86,7.86,7.85,7.85,6800.0
2011-03-08 12:45:00,7.85,7.85,7.85,7.85,6400.0,7.85,7.85,7.85,7.85,6400.0
2011-03-08 12:50:00,7.85,7.85,7.85,7.85,2800.0,7.85,7.85,7.85,7.85,2800.0
2011-03-08 12:55:00,7.85,7.85,7.85,7.85,10800.0,7.85,7.85,7.85,7.85,10800.0
2011-03-08 13:00:00,7.84,7.85,7.84,7.85,4400.0,7.84,7.85,7.84,7.85,4400.0
2011-03-08 13:05:00,7.85,7.85,7.84,7.84,10400.0,7.85,7.85,7.84,7.84,10400.0
2011-03-08 13:10:00,7.85,7.85,7.85,7.85,4800.0,7.85,7.85,7.85,7.85,4800.0
2011-03-08 13:15:00,7.85,7.85,7.84,7.85,12400.0,7.85,7.85,7.84,7.85,12400.0
2011-03-08 13:20:00,7.85,7.85,7.85,7.85,5600.0,7.85,7.85,7.85,7.85,5600.0
2011-03-08 13:25:00,7.85,7.85,7.85,7.85,7600.0,7.85,7.85,7.85,7.85,7600.0
2011-03-08 13:30:00,7.85,7.85,7.85,7.85,2000.0,7.85,7.85,7.85,7.85,2000.0
2011-03-08 13:35:00,7.85,7.86,7.85,7.86,8400.0,7.85,7.86,7.85,7.86,8400.0
2011-03-08 13:40:00,7.85,7.85,7.85,7.85,6800.0,7.85,7.85,7.85,7.85,6800.0
2011-03-08 13:45:00,7.85,7.86,7.85,7.86,8800.0,7.85,7.86,7.85,7.86,8800.0
2011-03-08 13:50:00,7.86,7.86,7.86,7.86,8800.0,7.86,7.86,7.86,7.86,8800.0
2011-03-08 13:55:00,7.86,7.86,7.86,7.86,6800.0,7.86,7.86,7.86,7.86,6800.0
2011-03-08 14:00:00,7.86,7.86,7.84,7.85,12000.0,7.86,7.86,7.84,7.85,12000.0
2011-03-08 14:05:00,7.85,7.85,7.84,7.85,9600.0,7.85,7.85,7.84,7.85,9600.0
2011-03-08 14:10:00,7.85,7.85,7.82,7.82,9200.0,7.85,7.85,7.82,7.82,9200.0
2011-03-08 14:15:00,7.82,7.82,7.81,7.82,15600.0,7.82,7.82,7.81,7.82,15600.0
2011-03-08 14:20:00,7.82,7.83,7.81,7.82,23600.0,7.82,7.83,7.81,7.82,23600.0
2011-03-08 14:25:00,7.82,7.83,7.82,7.82,8000.0,7.82,7.83,7.82,7.82,8000.0
2011-03-08 14:30:00,7.82,7.82,7.79,7.8,41200.0,7.82,7.82,7.79,7.8,41200.0
2011-03-08 14:35:00,7.8,7.81,7.8,7.81,10800.0,7.8,7.81,7.8,7.81,10800.0
2011-03-08 14:40:00,7.82,7.82,7.8,7.82,12000.0,7.82,7.82,7.8,7.82,12000.0
2011-03-08 14:45:00,7.82,7.82,7.81,7.82,4800.0,7.82,7.82,7.81,7.82,4800.0
2011-03-08 14:50:00,7.82,7.83,7.81,7.82,10400.0,7.82,7.83,7.81,7.82,10400.0
2011-03-08 14:55:00,7.82,7.83,7.82,7.83,5200.0,7.82,7.83,7.82,7.83,5200.0
2011-03-08 15:00:00,7.83,7.83,7.82,7.82,4800.0,7.83,7.83,7.82,7.82,4800.0
2011-03-08 15:05:00,7.83,7.84,7.82,7.84,10400.0,7.83,7.84,7.82,7.84,10400.0
2011-03-08 15:10:00,7.84,7.84,7.83,7.83,16800.0,7.84,7.84,7.83,7.83,16800.0
2011-03-08 15:15:00,7.83,7.83,7.82,7.82,8400.0,7.83,7.83,7.82,7.82,8400.0
2011-03-08 15:20:00,7.83,7.83,7.83,7.83,6800.0,7.83,7.83,7.83,7.83,6800.0
2011-03-08 15:25:00,7.83,7.83,7.81,7.82,18800.0,7.83,7.83,7.81,7.82,18800.0
2011-03-08 15:30:00,7.82,7.82,7.81,7.82,14400.0,7.82,7.82,7.81,7.82,14400.0
2011-03-08 15:35:00,7.82,7.82,7.82,7.82,8800.0,7.82,7.82,7.82,7.82,8800.0
2011-03-08 15:40:00,7.82,7.82,7.81,7.82,19600.0,7.82,7.82,7.81,7.82,19600.0
2011-03-08 15:45:00,7.82,7.82,7.81,7.82,33600.0,7.82,7.82,7.81,7.82,33600.0
2011-03-08 15:50:00,7.82,7.82,7.81,7.82,31600.0,7.82,7.82,7.81,7.82,31600.0
2011-03-08 15:55:00,7.82,7.82,7.8,7.82,76400.0,7.82,7.82,7.8,7.82,76400.0
2011-03-09 09:30:00,7.77,7.84,7.77,7.83,32000.0,7.77,7.84,7.77,7.83,32000.0
2011-03-09 09:35:00,7.83,7.85,7.81,7.85,15600.0,7.83,7.85,7.81,7.85,15600.0
2011-03-09 09:40:00,7.86,7.87,7.85,7.87,13200.0,7.86,7.87,7.85,7.87,13200.0
2011-03-09 09:45:00,7.87,7.9,7.85,7.9,40000.0,7.87,7.9,7.85,7.9,40000.0
2011-03-09 09:50:00,7.89,7.92,7.89,7.89,13200.0,7.89,7.92,7.89,7.89,13200.0
2011-03-09 09:55:00,7.87,7.9,7.86,7.9,10800.0,7.87,7.9,7.86,7.9,10800.0
2011-03-09 10:00:00,7.9,7.9,7.89,7.9,10000.0,7.9,7.9,7.89,7.9,10000.0
2011-03-09 10:05:00,7.9,7.91,7.9,7.9,10000.0,7.9,7.91,7.9,7.9,10000.0
2011-03-09 10:10:00,7.9,7.9,7.89,7.89,4800.0,7.9,7.9,7.89,7.89,4800.0
2011-03-09 10:15:00,7.9,7.93,7.89,7.92,24400.0,7.9,7.93,7.89,7.92,24400.0
2011-03-09 10:20:00,7.91,7.93,7.9,7.93,16800.0,7.91,7.93,7.9,7.93,16800.0
2011-03-09 10:25:00,7.94,7.94,7.93,7.93,1200.0,7.94,7.94,7.93,7.93,1200.0
2011-03-09 10:30:00,7.93,7.94,7.93,7.93,8400.0,7.93,7.94,7.93,7.93,8400.0
2011-03-09 10:35:00,7.94,7.95,7.93,7.95,12400.0,7.94,7.95,7.93,7.95,12400.0
2011-03-09 10:40:00,7.95,7.95,7.94,7.94,3600.0,7.95,7.95,7.94,7.94,3600.0
2011-03-09 10:45:00,7.93,7.95,7.93,7.95,7200.0,7.93,7.95,7.93,7.95,7200.0
2011-03-09 10:50:00,7.95,7.95,7.92,7.92,20400.0,7.95,7.95,7.92,7.92,20400.0
2011-03-09 10:55:00,7.91,7.91,7.9,7.9,1200.0,7.91,7.91,7.9,7.9,1200.0
2011-03-09 11:00:00,7.9,7.9,7.88,7.9,7600.0,7.9,7.9,7.88,7.9,7600.0
2011-03-09 11:05:00,7.9,7.9,7.88,7.88,2800.0,7.9,7.9,7.88,7.88,2800.0
2011-03-09 11:10:00,7.89,7.89,7.89,7.89,8000.0,7.89,7.89,7.89,7.89,8000.0
2011-03-09 11:15:00,7.9,7.9,7.89,7.9,10400.0,7.9,7.9,7.89,7.9,10400.0
2011-03-09 11:20:00,7.9,7.9,7.88,7.89,11600.0,7.9,7.9,7.88,7.89,11600.0
2011-03-09 11:25:00,7.89,7.9,7.89,7.89,5600.0,7.89,7.9,7.89,7.89,5600.0
2011-03-09 11:30:00,7.88,7.89,7.87,7.89,18000.0,7.88,7.89,7.87,7.89,18000.0
2011-03-09 11:35:00,7.88,7.9,7.88,7.9,5600.0,7.88,7.9,7.88,7.9,5600.0
2011-03-09 11:40:00,7.89,7.9,7.89,7.9,5200.0,7.89,7.9,7.89,7.9,5200.0
2011-03-09 11:45:00,7.9,7.91,7.9,7.9,5200.0,7.9,7.91,7.9,7.9,5200.0
2011-03-09 11:50:00,7.91,7.91,7.89,7.9,6000.0,7.91,7.91,7.89,7.9,6000.0
2011-03-09 11:55:00,7.9,7.91,7.9,7.9,3600.0,7.9,7.91,7.9,7.9,3600.0
2011-03-09 12:00:00,7.91,7.93,7.91,7.91,6800.0,7.91,7.93,7.91,7.91,6800.0
2011-03-09 12:05:00,7.91,7.91,7.9,7.91,1600.0,7.91,7.91,7.9,7.91,1600.0
2011-03-09 12:10:00,7.91,7.91,7.9,7.9,5200.0,7.91,7.91,7.9,7.9,5200.0
2011-03-09 12:15:00,7.9,7.9,7.9,7.9,5200.0,7.9,7.9,7.9,7.9,5200.0
2011-03-09 12:20:00,7.9,7.9,7.9,7.9,2800.0,7.9,7.9,7.9,7.9,2800.0
2011-03-09 12:25:00,7.89,7.89,7.88,7.88,7600.0,7.89,7.89,7.88,7.88,7600.0
2011-03-09 12:30:00,7.88,7.88,7.88,7.88,0.0,7.88,7.88,7.88,7.88,0.0
2011-03-09 12:35:00,7.88,7.88,7.87,7.88,8800.0,7.88,7.88,7.87,7.88,8800.0
2011-03-09 12:40:00,7.88,7.88,7.87,7.88,4800.0,7.88,7.88,7.87,7.88,4800.0
2011-03-09 12:45:00,7.87,7.88,7.87,7.88,9600.0,7.87,7.88,7.87,7.88,9600.0
2011-03-09 12:50:00,7.89,7.89,7.88,7.88,8400.0,7.89,7.89,7.88,7.88,8400.0
2011-03-09 12:55:00,7.87,7.88,7.87,7.88,2800.0,7.87,7.88,7.87,7.88,2800.0
2011-03-09 13:00:00,7.88,7.88,7.87,7.88,14000.0,7.88,7.88,7.87,7.88,14000.0
2011-03-09 13:05:00,7.87,7.88,7.87,7.88,12800.0,7.87,7.88,7.87,7.88,12800.0
2011-03-09 13:10:00,7.87,7.88,7.87,7.88,3600.0,7.87,7.88,7.87,7.88,3600.0
2011-03-09 13:15:00,7.88,7.88,7.87,7.88,9200.0,7.88,7.88,7.87,7.88,9200.0
2011-03-09 13:20:00,7.87,7.88,7.87,7.87,4400.0,7.87,7.88,7.87,7.87,4400.0
2011-03-09 13:25:00,7.87,7.88,7.87,7.88,10000.0,7.87,7.88,7.87,7.88,10000.0
2011-03-09 13:30:00,7.88,7.88,7.88,7.88,8800.0,7.88,7.88,7.88,7.88,8800.0
2011-03-09 13:35:00,7.88,7.88,7.88,7.88,9600.0,7.88,7.88,7.88,7.88,9600.0
2011-03-09 13:40:00,7.88,7.88,7.87,7.88,10000.0,7.88,7.88,7.87,7.88,10000.0
2011-03-09 13:45:00,7.88,7.88,7.87,7.87,4400.0,7.88,7.88,7.87,7.87,4400.0
2011-03-09 13:50:00,7.87,7.88,7.87,7.88,10000.0,7.87,7.88,7.87,7.88,10000.0
2011-03-09 13:55:00,7.88,7.88,7.87,7.88,5600.0,7.88,7.88,7.87,7.88,5600.0
2011-03-09 14:00:00,7.88,7.88,7.87,7.87,8000.0,7.88,7.88,7.87,7.87,8000.0
2011-03-09 14:05:00,7.86,7.86,7.85,7.85,6400.0,7.86,7.86,7.85,7.85,6400.0
2011-03-09 14:10:00,7.85,7.87,7.85,7.87,13600.0,7.85,7.87,7.85,7.87,13600.0
2011-03-09 14:15:00,7.87,7.89,7.86,7.87,16800.0,7.87,7.89,7.86,7.87,16800.0
2011-03-09 14:20:00,7.87,7.87,7.85,7.86,11200.0,7.87,7.87,7.85,7.86,11200.0
2011-03-09 14:25:00,7.85,7.86,7.85,7.85,3200.0,7.85,7.86,7.85,7.85,3200.0
2011-03-09 14:30:00,7.85,7.86,7.85,7.85,8800.0,7.85,7.86,7.85,7.85,8800.0
2011-03-09 14:35:00,7.86,7.86,7.85,7.85,7600.0,7.86,7.86,7.85,7.85,7600.0
2011-03-09 14:40:00,7.85,7.86,7.85,7.86,4400.0,7.85,7.86,7.85,7.86,4400.0
2011-03-09 14:45:00,7.86,7.86,7.86,7.86,7600.0,7.86,7.86,7.86,7.86,7600.0
2011-03-09 14:50:00,7.86,7.89,7.86,7.88,11200.0,7.86,7.89,7.86,7.88,11200.0
2011-03-09 14:55:00,7.88,7.89,7.88,7.89,9200.0,7.88,7.89,7.88,7.89,9200.0
2011-03-09 15:00:00,7.89,7.9,7.88,7.9,8000.0,7.89,7.9,7.88,7.9,8000.0
2011-03-09 15:05:00,7.89,7.89,7.89,7.89,6800.0,7.89,7.89,7.89,7.89,6800.0
2011-03-09 15:10:00,7.89,7.9,7.88,7.88,7200.0,7.89,7.9,7.88,7.88,7200.0
2011-03-09 15:15:00,7.88,7.89,7.88,7.89,7600.0,7.88,7.89,7.88,7.89,7600.0
2011-03-09 15:20:00,7.89,7.89,7.88,7.88,8000.0,7.89,7.89,7.88,7.88,8000.0
2011-03-09 15:25:00,7.88,7.89,7.88,7.89,15200.0,7.88,7.89,7.88,7.89,15200.0
2011-03-09 15:30:00,7.89,7.9,7.89,7.89,16800.0,7.89,7.9,7.89,7.89,16800.0
2011-03-09 15:35:00,7.89,7.89,7.88,7.89,40000.0,7.89,7.89,7.88,7.89,40000.0
2011-03-09 15:40:00,7.89,7.89,7.88,7.88,34000.0,7.89,7.89,7.88,7.88,34000.0
2011-03-09 15:45:00,7.88,7.88,7.86,7.87,78800.0,7.88,7.88,7.86,7.87,78800.0
2011-03-09 15:50:00,7.87,7.88,7.87,7.87,47200.0,7.87,7.88,7.87,7.87,47200.0
2011-03-09 15:55:00,7.87,7.89,7.87,7.89,140400.0,7.87,7.89,7.87,7.89,140400.0
2011-03-10 09:30:00,7.79,7.79,7.74,7.75,64400.0,7.79,7.79,7.74,7.75,64400.0
2011-03-10 09:35:00,7.75,7.76,7.75,7.75,7600.0,7.75,7.76,7.75,7.75,7600.0
2011-03-10 09:40:00,7.75,7.76,7.74,7.76,9600.0,7.75,7.76,7.74,7.76,9600.0
2011-03-10 09:45:00,7.75,7.76,7.75,7.75,20000.0,7.75,7.76,7.75,7.75,20000.0
2011-03-10 09:50:00,7.75,7.76,7.74,7.76,32800.0,7.75,7.76,7.74,7.76,32800.0
2011-03-10 09:55:00,7.75,7.76,7.75,7.75,14800.0,7.75,7.76,7.75,7.75,14800.0
2011-03-10 10:00:00,7.75,7.76,7.74,7.75,32800.0,7.75,7.76,7.74,7.75,32800.0
2011-03-10 10:05:00,7.75,7.75,7.74,7.74,16400.0,7.75,7.75,7.74,7.74,16400.0
2011-03-10 10:10:00,7.74,7.76,7.74,7.75,8800.0,7.74,7.76,7.74,7.75,8800.0
2011-03-10 10:15:00,7.76,7.76,7.75,7.75,11600.0,7.76,7.76,7.75,7.75,11600.0
2011-03-10 10:20:00,7.75,7.76,7.75,7.76,20000.0,7.75,7.76,7.75,7.76,20000.0
2011-03-10 10:25:00,7.76,7.76,7.74,7.74,10800.0,7.76,7.76,7.74,7.74,10800.0
2011-03-10 10:30:00,7.74,7.74,7.72,7.72,21600.0,7.74,7.74,7.72,7.72,21600.0
2011-03-10 10:35:00,7.72,7.72,7.7,7.71,14400.0,7.72,7.72,7.7,7.71,14400.0
2011-03-10 10:40:00,7.7,7.74,7.7,7.73,18000.0,7.7,7.74,7.7,7.73,18000.0
2011-03-10 10:45:00,7.72,7.73,7.72,7.73,24000.0,7.72,7.73,7.72,7.73,24000.0
2011-03-10 10:50:00,7.72,7.73,7.72,7.73,15200.0,7.72,7.73,7.72,7.73,15200.0
2011-03-10 10:55:00,7.73,7.74,7.73,7.73,4000.0,7.73,7.74,7.73,7.73,4000.0
2011-03-10 11:00:00,7.73,7.73,7.73,7.73,8000.0,7.73,7.73,7.73,7.73,8000.0
2011-03-10 11:05:00,7.73,7.73,7.73,7.73,3600.0,7.73,7.73,7.73,7.73,3600.0
2011-03-10 11:10:00,7.73,7.73,7.73,7.73,6000.0,7.73,7.73,7.73,7.73,6000.0
2011-03-10 11:15:00,7.73,7.74,7.73,7.74,12400.0,7.73,7.74,7.73,7.74,12400.0
2011-03-10 11:20:00,7.74,7.75,7.74,7.75,4400.0,7.74,7.75,7.74,7.75,4400.0
2011-03-10 11:25:00,7.75,7.77,7.75,7.76,10800.0,7.75,7.77,7.75,7.76,10800.0
2011-03-10 11:30:00,7.76,7.76,7.76,7.76,4000.0,7.76,7.76,7.76,7.76,4000.0
2011-03-10 11:35:00,7.76,7.77,7.76,7.77,5200.0,7.76,7.77,7.76,7.77,5200.0
2011-03-10 11:40:00,7.77,7.77,7.76,7.76,6800.0,7.77,7.77,7.76,7.76,6800.0
2011-03-10 11:45:00,7.76,7.76,7.74,7.75,17200.0,7.76,7.76,7.74,7.75,17200.0
2011-03-10 11:50:00,7.75,7.76,7.75,7.76,14400.0,7.75,7.76,7.75,7.76,14400.0
2011-03-10 11:55:00,7.76,7.79,7.76,7.79,12000.0,7.76,7.79,7.76,7.79,12000.0
2011-03-10 12:00:00,7.79,7.79,7.78,7.78,9600.0,7.79,7.79,7.78,7.78,9600.0
2011-03-10 12:05:00,7.78,7.78,7.78,7.78,4400.0,7.78,7.78,7.78,7.78,4400.0
2011-03-10 12:10:00,7.78,7.78,7.78,7.78,4800.0,7.78,7.78,7.78,7.78,4800.0
2011-03-10 12:15:00,7.78,7.79,7.78,7.78,8800.0,7.78,7.79,7.78,7.78,8800.0
2011-03-10 12:20:00,7.78,7.79,7.78,7.79,9200.0,7.78,7.79,7.78,7.79,9200.0
2011-03-10 12:25:00,7.79,7.79,7.77,7.78,9600.0,7.79,7.79,7.77,7.78,9600.0
2011-03-10 12:30:00,7.78,7.78,7.77,7.78,10000.0,7.78,7.78,7.77,7.78,10000.0
2011-03-10 12:35:00,7.78,7.79,7.78,7.79,8800.0,7.78,7.79,7.78,7.79,8800.0
2011-03-10 12:40:00,7.8,7.8,7.79,7.8,8800.0,7.8,7.8,7.79,7.8,8800.0
2011-03-10 12:45:00,7.8,7.8,7.79,7.79,7200.0,7.8,7.8,7.79,7.79,7200.0
2011-03-10 12:50:00,7.79,7.81,7.79,7.81,10000.0,7.79,7.81,7.79,7.81,10000.0
2011-03-10 12:55:00,7.81,7.82,7.8,7.8,24800.0,7.81,7.82,7.8,7.8,24800.0
2011-03-10 13:00:00,7.8,7.8,7.79,7.79,10400.0,7.8,7.8,7.79,7.79,10400.0
2011-03-10 13:05:00,7.78,7.79,7.78,7.79,11200.0,7.78,7.79,7.78,7.79,11200.0
2011-03-10 13:10:00,7.79,7.8,7.79,7.8,2800.0,7.79,7.8,7.79,7.8,2800.0
2011-03-10 13:15:00,7.8,7.8,7.8,7.8,4800.0,7.8,7.8,7.8,7.8,4800.0
2011-03-10 13:20:00,7.8,7.8,7.78,7.78,18400.0,7.8,7.8,7.78,7.78,18400.0
2011-03-10 13:25:00,7.78,7.78,7.76,7.76,13600.0,7.78,7.78,7.76,7.76,13600.0
2011-03-10 13:30:00,7.76,7.77,7.74,7.74,22000.0,7.76,7.77,7.74,7.74,22000.0
2011-03-10 13:35:00,7.74,7.75,7.73,7.74,32800.0,7.74,7.75,7.73,7.74,32800.0
2011-03-10 13:40:00,7.73,7.76,7.73,7.74,16000.0,7.73,7.76,7.73,7.74,16000.0
2011-03-10 13:45:00,7.74,7.76,7.74,7.76,16800.0,7.74,7.76,7.74,7.76,16800.0
2011-03-10 13:50:00,7.75,7.77,7.74,7.74,13600.0,7.75,7.77,7.74,7.74,13600.0
2011-03-10 13:55:00,7.74,7.76,7.74,7.74,11600.0,7.74,7.76,7.74,7.74,11600.0
2011-03-10 14:00:00,7.74,7.75,7.74,7.74,19200.0,7.74,7.75,7.74,7.74,19200.0
2011-03-10 14:05:00,7.73,7.77,7.73,7.77,37600.0,7.73,7.77,7.73,7.77,37600.0
2011-03-10 14:10:00,7.77,7.78,7.76,7.76,13600.0,7.77,7.78,7.76,7.76,13600.0
2011-03-10 14:15:00,7.77,7.79,7.77,7.79,16000.0,7.77,7.79,7.77,7.79,16000.0
2011-03-10 14:20:00,7.79,7.8,7.78,7.79,17600.0,7.79,7.8,7.78,7.79,17600.0
2011-03-10 14:25:00,7.79,7.79,7.78,7.79,9600.0,7.79,7.79,7.78,7.79,9600.0
2011-03-10 14:30:00,7.79,7.81,7.79,7.81,12400.0,7.79,7.81,7.79,7.81,12400.0
2011-03-10 14:35:00,7.81,7.83,7.81,7.83,14000.0,7.81,7.83,7.81,7.83,14000.0
2011-03-10 14:40:00,7.82,7.82,7.81,7.81,12800.0,7.82,7.82,7.81,7.81,12800.0
2011-03-10 14:45:00,7.81,7.82,7.81,7.81,5200.0,7.81,7.82,7.81,7.81,5200.0
2011-03-10 14:50:00,7.82,7.82,7.81,7.81,6800.0,7.82,7.82,7.81,7.81,6800.0
2011-03-10 14:55:00,7.81,7.81,7.81,7.81,4800.0,7.81,7.81,7.81,7.81,4800.0
2011-03-10 15:00:00,7.81,7.82,7.79,7.8,14000.0,7.81,7.82,7.79,7.8,14000.0
2011-03-10 15:05:00,7.8,7.81,7.8,7.81,8800.0,7.8,7.81,7.8,7.81,8800.0
2011-03-10 15:10:00,7.8,7.8,7.78,7.78,20400.0,7.8,7.8,7.78,7.78,20400.0
2011-03-10 15:15:00,7.78,7.78,7.76,7.76,16000.0,7.78,7.78,7.76,7.76,16000.0
2011-03-10 15:20:00,7.76,7.78,7.76,7.78,15600.0,7.76,7.78,7.76,7.78,15600.0
2011-03-10 15:25:00,7.78,7.78,7.76,7.76,13600.0,7.78,7.78,7.76,7.76,13600.0
2011-03-10 15:30:00,7.76,7.77,7.75,7.76,18000.0,7.76,7.77,7.75,7.76,18000.0
2011-03-10 15:35:00,7.75,7.77,7.75,7.77,14000.0,7.75,7.77,7.75,7.77,14000.0
2011-03-10 15:40:00,7.77,7.79,7.77,7.78,16400.0,7.77,7.79,7.77,7.78,16400.0
2011-03-10 15:45:00,7.78,7.78,7.76,7.76,38400.0,7.78,7.78,7.76,7.76,38400.0
2011-03-10 15:50:00,7.76,7.76,7.76,7.76,18800.0,7.76,7.76,7.76,7.76,18800.0
2011-03-10 15:55:00,7.76,7.76,7.74,7.75,262000.0,7.76,7.76,7.74,7.75,262000.0
2011-03-11 09:30:00,7.76,7.76,7.68,7.71,21600.0,7.76,7.76,7.68,7.71,21600.0
2011-03-11 09:35:00,7.72,7.74,7.71,7.74,12800.0,7.72,7.74,7.71,7.74,12800.0
2011-03-11 09:40:00,7.75,7.77,7.75,7.76,6800.0,7.75,7.77,7.75,7.76,6800.0
2011-03-11 09:45:00,7.76,7.76,7.71,7.71,10000.0,7.76,7.76,7.71,7.71,10000.0
2011-03-11 09:50:00,7.71,7.71,7.69,7.69,6800.0,7.71,7.71,7.69,7.69,6800.0
2011-03-11 09:55:00,7.68,7.72,7.67,7.72,12800.0,7.68,7.72,7.67,7.72,12800.0
2011-03-11 10:00:00,7.7,7.71,7.68,7.69,6400.0,7.7,7.71,7.68,7.69,6400.0
2011-03-11 10:05:00,7.68,7.68,7.66,7.66,17600.0,7.68,7.68,7.66,7.66,17600.0
2011-03-11 10:10:00,7.66,7.67,7.65,7.65,14800.0,7.66,7.67,7.65,7.65,14800.0
2011-03-11 10:15:00,7.66,7.67,7.65,7.65,10800.0,7.66,7.67,7.65,7.65,10800.0
2011-03-11 10:20:00,7.65,7.65,7.63,7.65,20800.0,7.65,7.65,7.63,7.65,20800.0
2011-03-11 10:25:00,7.64,7.65,7.63,7.63,14000.0,7.64,7.65,7.63,7.63,14000.0
2011-03-11 10:30:00,7.63,7.63,7.61,7.62,26000.0,7.63,7.63,7.61,7.62,26000.0
2011-03-11 10:35:00,7.61,7.63,7.61,7.63,7200.0,7.61,7.63,7.61,7.63,7200.0
2011-03-11 10:40:00,7.62,7.63,7.62,7.63,12000.0,7.62,7.63,7.62,7.63,12000.0
2011-03-11 10:45:00,7.63,7.64,7.62,7.64,20000.0,7.63,7.64,7.62,7.64,20000.0
2011-03-11 10:50:00,7.63,7.64,7.63,7.63,5200.0,7.63,7.64,7.63,7.63,5200.0
2011-03-11 10:55:00,7.64,7.64,7.63,7.63,8800.0,7.64,7.64,7.63,7.63,8800.0
2011-03-11 11:00:00,7.63,7.64,7.63,7.63,6400.0,7.63,7.64,7.63,7.63,6400.0
2011-03-11 11:05:00,7.63,7.63,7.62,7.62,1600.0,7.63,7.63,7.62,7.62,1600.0
2011-03-11 11:10:00,7.63,7.64,7.63,7.64,3600.0,7.63,7.64,7.63,7.64,3600.0
2011-03-11 11:15:00,7.64,7.64,7.64,7.64,4400.0,7.64,7.64,7.64,7.64,4400.0
2011-03-11 11:20:00,7.64,7.72,7.64,7.7,87200.0,7.64,7.72,7.64,7.7,87200.0
2011-03-11 11:25:00,7.7,7.7,7.69,7.69,10000.0,7.7,7.7,7.69,7.69,10000.0
2011-03-11 11:30:00,7.7,7.71,7.7,7.7,11600.0,7.7,7.71,7.7,7.7,11600.0
2011-03-11 11:35:00,7.7,7.72,7.7,7.71,11600.0,7.7,7.72,7.7,7.71,11600.0
2011-03-11 11:40:00,7.71,7.72,7.71,7.72,2800.0,7.71,7.72,7.71,7.72,2800.0
2011-03-11 11:45:00,7.72,7.73,7.72,7.72,8800.0,7.72,7.73,7.72,7.72,8800.0
2011-03-11 11:50:00,7.72,7.72,7.71,7.71,10800.0,7.72,7.72,7.71,7.71,10800.0
2011-03-11 11:55:00,7.71,7.72,7.7,7.7,15600.0,7.71,7.72,7.7,7.7,15600.0
2011-03-11 12:00:00,7.71,7.71,7.7,7.71,6000.0,7.71,7.71,7.7,7.71,6000.0
2011-03-11 12:05:00,7.7,7.7,7.7,7.7,2800.0,7.7,7.7,7.7,7.7,2800.0
2011-03-11 12:10:00,7.7,7.7,7.67,7.68,17600.0,7.7,7.7,7.67,7.68,17600.0
2011-03-11 12:15:00,7.68,7.69,7.68,7.69,4800.0,7.68,7.69,7.68,7.69,4800.0
2011-03-11 12:20:00,7.69,7.71,7.69,7.71,4000.0,7.69,7.71,7.69,7.71,4000.0
2011-03-11 12:25:00,7.71,7.73,7.71,7.72,4800.0,7.71,7.73,7.71,7.72,4800.0
2011-03-11 12:30:00,7.72,7.72,7.71,7.71,2000.0,7.72,7.72,7.71,7.71,2000.0
2011-03-11 12:35:00,7.71,7.71,7.71,7.71,800.0,7.71,7.71,7.71,7.71,800.0
2011-03-11 12:40:00,7.7,7.71,7.7,7.71,1200.0,7.7,7.71,7.7,7.71,1200.0
2011-03-11 12:45:00,7.7,7.7,7.68,7.68,3200.0,7.7,7.7,7.68,7.68,3200.0
2011-03-11 12:50:00,7.68,7.68,7.68,7.68,800.0,7.68,7.68,7.68,7.68,800.0
2011-03-11 12:55:00,7.68,7.69,7.68,7.69,1200.0,7.68,7.69,7.68,7.69,1200.0
2011-03-11 13:00:00,7.68,7.68,7.68,7.68,4000.0,7.68,7.68,7.68,7.68,4000.0
2011-03-11 13:05:00,7.69,7.69,7.68,7.68,7200.0,7.69,7.69,7.68,7.68,7200.0
2011-03-11 13:10:00,7.68,7.68,7.66,7.66,6400.0,7.68,7.68,7.66,7.66,6400.0
2011-03-11 13:15:00,7.65,7.67,7.65,7.67,23200.0,7.65,7.67,7.65,7.67,23200.0
2011-03-11 13:20:00,7.67,7.7,7.66,7.7,20400.0,7.67,7.7,7.66,7.7,20400.0
2011-03-11 13:25:00,7.7,7.74,7.7,7.74,24800.0,7.7,7.74,7.7,7.74,24800.0
2011-03-11 13:30:00,7.74,7.74,7.74,7.74,6000.0,7.74,7.74,7.74,7.74,6000.0
2011-03-11 13:35:00,7.73,7.74,7.73,7.73,4400.0,7.73,7.74,7.73,7.73,4400.0
2011-03-11 13:40:00,7.73,7.73,7.73,7.73,1600.0,7.73,7.73,7.73,7.73,1600.0
2011-03-11 13:45:00,7.73,7.73,7.71,7.72,8000.0,7.73,7.73,7.71,7.72,8000.0
2011-03-11 13:50:00,7.72,7.72,7.71,7.72,11200.0,7.72,7.72,7.71,7.72,11200.0
2011-03-11 13:55:00,7.71,7.71,7.71,7.71,11200.0,7.71,7.71,7.71,7.71,11200.0
2011-03-11 14:00:00,7.71,7.71,7.71,7.71,26400.0,7.71,7.71,7.71,7.71,26400.0
2011-03-11 14:05:00,7.71,7.72,7.71,7.72,10000.0,7.71,7.72,7.71,7.72,10000.0
2011-03-11 14:10:00,7.72,7.72,7.72,7.72,8000.0,7.72,7.72,7.72,7.72,8000.0
2011-03-11 14:15:00,7.72,7.72,7.72,7.72,2400.0,7.72,7.72,7.72,7.72,2400.0
2011-03-11 14:20:00,7.73,7.73,7.72,7.72,6800.0,7.73,7.73,7.72,7.72,6800.0
2011-03-11 14:25:00,7.72,7.72,7.72,7.72,2400.0,7.72,7.72,7.72,7.72,2400.0
2011-03-11 14:30:00,7.72,7.72,7.72,7.72,3600.0,7.72,7.72,7.72,7.72,3600.0
2011-03-11 14:35:00,7.72,7.72,7.71,7.71,18000.0,7.72,7.72,7.71,7.71,18000.0
2011-03-11 14:40:00,7.72,7.72,7.7,7.71,13200.0,7.72,7.72,7.7,7.71,13200.0
2011-03-11 14:45:00,7.71,7.71,7.68,7.69,7600.0,7.71,7.71,7.68,7.69,7600.0
2011-03-11 14:50:00,7.7,7.7,7.69,7.69,5200.0,7.7,7.7,7.69,7.69,5200.0
2011-03-11 14:55:00,7.69,7.69,7.68,7.68,4400.0,7.69,7.69,7.68,7.68,4400.0
2011-03-11 15:00:00,7.68,7.7,7.68,7.7,10400.0,7.68,7.7,7.68,7.7,10400.0
2011-03-11 15:05:00,7.7,7.7,7.69,7.69,8800.0,7.7,7.7,7.69,7.69,8800.0
2011-03-11 15:10:00,7.69,7.69,7.68,7.68,6000.0,7.69,7.69,7.68,7.68,6000.0
2011-03-11 15:15:00,7.68,7.7,7.68,7.69,16000.0,7.68,7.7,7.68,7.69,16000.0
2011-03-11 15:20:00,7.69,7.71,7.69,7.71,13600.0,7.69,7.71,7.69,7.71,13600.0
2011-03-11 15:25:00,7.71,7.73,7.71,7.72,17200.0,7.71,7.73,7.71,7.72,17200.0
2011-03-11 15:30:00,7.73,7.74,7.71,7.71,16400.0,7.73,7.74,7.71,7.71,16400.0
2011-03-11 15:35:00,7.71,7.72,7.7,7.71,14400.0,7.71,7.72,7.7,7.71,14400.0
2011-03-11 15:40:00,7.71,7.72,7.71,7.71,12000.0,7.71,7.72,7.71,7.71,12000.0
2011-03-11 15:45:00,7.71,7.74,7.71,7.72,68000.0,7.71,7.74,7.71,7.72,68000.0
2011-03-11 15:50:00,7.72,7.73,7.72,7.72,38800.0,7.72,7.73,7.72,7.72,38800.0
2011-03-11 15:55:00,7.72,7.73,7.7,7.7,78400.0,7.72,7.73,7.7,7.7,78400.0
2011-03-14 09:30:00,7.63,7.65,7.56,7.63,29600.0,7.63,7.65,7.56,7.63,29600.0
2011-03-14 09:35:00,7.63,7.65,7.63,7.65,17200.0,7.63,7.65,7.63,7.65,17200.0
2011-03-14 09:40:00,7.65,7.67,7.65,7.67,8000.0,7.65,7.67,7.65,7.67,8000.0
2011-03-14 09:45:00,7.68,7.7,7.67,7.7,7200.0,7.68,7.7,7.67,7.7,7200.0
2011-03-14 09:50:00,7.69,7.7,7.68,7.7,5200.0,7.69,7.7,7.68,7.7,5200.0
2011-03-14 09:55:00,7.69,7.73,7.69,7.73,20800.0,7.69,7.73,7.69,7.73,20800.0
2011-03-14 10:00:00,7.73,7.74,7.73,7.73,8400.0,7.73,7.74,7.73,7.73,8400.0
2011-03-14 10:05:00,7.73,7.73,7.72,7.72,6000.0,7.73,7.73,7.72,7.72,6000.0
2011-03-14 10:10:00,7.72,7.72,7.7,7.7,6400.0,7.72,7.72,7.7,7.7,6400.0
2011-03-14 10:15:00,7.71,7.72,7.7,7.71,8800.0,7.71,7.72,7.7,7.71,8800.0
2011-03-14 10:20:00,7.7,7.71,7.7,7.71,6000.0,7.7,7.71,7.7,7.71,6000.0
2011-03-14 10:25:00,7.71,7.72,7.7,7.72,8800.0,7.71,7.72,7.7,7.72,8800.0
2011-03-14 10:30:00,7.71,7.71,7.67,7.67,125600.0,7.71,7.71,7.67,7.67,125600.0
2011-03-14 10:35:00,7.68,7.7,7.68,7.68,13600.0,7.68,7.7,7.68,7.68,13600.0
2011-03-14 10:40:00,7.68,7.68,7.67,7.68,2800.0,7.68,7.68,7.67,7.68,2800.0
2011-03-14 10:45:00,7.68,7.68,7.68,7.68,13200.0,7.68,7.68,7.68,7.68,13200.0
2011-03-14 10:50:00,7.68,7.68,7.68,7.68,6800.0,7.68,7.68,7.68,7.68,6800.0
2011-03-14 10:55:00,7.67,7.68,7.66,7.67,4800.0,7.67,7.68,7.66,7.67,4800.0
2011-03-14 11:00:00,7.66,7.66,7.65,7.66,13200.0,7.66,7.66,7.65,7.66,13200.0
2011-03-14 11:05:00,7.67,7.67,7.65,7.66,10000.0,7.67,7.67,7.65,7.66,10000.0
2011-03-14 11:10:00,7.65,7.65,7.61,7.61,15600.0,7.65,7.65,7.61,7.61,15600.0
2011-03-14 11:15:00,7.61,7.62,7.59,7.6,19600.0,7.61,7.62,7.59,7.6,19600.0
2011-03-14 11:20:00,7.6,7.6,7.58,7.58,31600.0,7.6,7.6,7.58,7.58,31600.0
2011-03-14 11:25:00,7.58,7.59,7.56,7.56,16400.0,7.58,7.59,7.56,7.56,16400.0
2011-03-14 11:30:00,7.56,7.57,7.55,7.56,13600.0,7.56,7.57,7.55,7.56,13600.0
2011-03-14 11:35:00,7.56,7.57,7.56,7.56,10000.0,7.56,7.57,7.56,7.56,10000.0
2011-03-14 11:40:00,7.56,7.57,7.55,7.56,36000.0,7.56,7.57,7.55,7.56,36000.0
2011-03-14 11:45:00,7.56,7.56,7.54,7.54,12800.0,7.56,7.56,7.54,7.54,12800.0
2011-03-14 11:50:00,7.55,7.55,7.53,7.54,4000.0,7.55,7.55,7.53,7.54,4000.0
2011-03-14 11:55:00,7.54,7.54,7.53,7.54,15600.0,7.54,7.54,7.53,7.54,15600.0
2011-03-14 12:00:00,7.54,7.54,7.54,7.54,7200.0,7.54,7.54,7.54,7.54,7200.0
2011-03-14 12:05:00,7.54,7.54,7.53,7.53,800.0,7.54,7.54,7.53,7.53,800.0
2011-03-14 12:10:00,7.54,7.54,7.53,7.54,8800.0,7.54,7.54,7.53,7.54,8800.0
2011-03-14 12:15:00,7.53,7.53,7.52,7.53,16800.0,7.53,7.53,7.52,7.53,16800.0
2011-03-14 12:20:00,7.53,7.53,7.53,7.53,4000.0,7.53,7.53,7.53,7.53,4000.0
2011-03-14 12:25:00,7.53,7.53,7.52,7.53,5200.0,7.53,7.53,7.52,7.53,5200.0
2011-03-14 12:30:00,7.53,7.53,7.52,7.53,4800.0,7.53,7.53,7.52,7.53,4800.0
2011-03-14 12:35:00,7.53,7.53,7.52,7.52,3200.0,7.53,7.53,7.52,7.52,3200.0
2011-03-14 12:40:00,7.52,7.53,7.52,7.53,6000.0,7.52,7.53,7.52,7.53,6000.0
2011-03-14 12:45:00,7.53,7.53,7.52,7.52,7200.0,7.53,7.53,7.52,7.52,7200.0
2011-03-14 12:50:00,7.53,7.53,7.53,7.53,1600.0,7.53,7.53,7.53,7.53,1600.0
2011-03-14 12:55:00,7.52,7.54,7.52,7.54,8800.0,7.52,7.54,7.52,7.54,8800.0
2011-03-14 13:00:00,7.54,7.55,7.54,7.54,6400.0,7.54,7.55,7.54,7.54,6400.0
2011-03-14 13:05:00,7.54,7.57,7.54,7.55,21600.0,7.54,7.57,7.54,7.55,21600.0
2011-03-14 13:10:00,7.55,7.56,7.55,7.56,6000.0,7.55,7.56,7.55,7.56,6000.0
2011-03-14 13:15:00,7.56,7.56,7.56,7.56,5600.0,7.56,7.56,7.56,7.56,5600.0
2011-03-14 13:20:00,7.56,7.58,7.56,7.56,30800.0,7.56,7.58,7.56,7.56,30800.0
2011-03-14 13:25:00,7.56,7.56,7.55,7.55,8000.0,7.56,7.56,7.55,7.55,8000.0
2011-03-14 13:30:00,7.55,7.56,7.55,7.55,4000.0,7.55,7.56,7.55,7.55,4000.0
2011-03-14 13:35:00,7.54,7.55,7.54,7.55,4400.0,7.54,7.55,7.54,7.55,4400.0
2011-03-14 13:40:00,7.55,7.57,7.54,7.56,10800.0,7.55,7.57,7.54,7.56,10800.0
2011-03-14 13:45:00,7.56,7.56,7.55,7.56,4000.0,7.56,7.56,7.55,7.56,4000.0
2011-03-14 13:50:00,7.56,7.57,7.56,7.57,4000.0,7.56,7.57,7.56,7.57,4000.0
2011-03-14 13:55:00,7.57,7.57,7.54,7.54,15600.0,7.57,7.57,7.54,7.54,15600.0
2011-03-14 14:00:00,7.55,7.55,7.53,7.53,28800.0,7.55,7.55,7.53,7.53,28800.0
2011-03-14 14:05:00,7.54,7.55,7.54,7.54,57200.0,7.54,7.55,7.54,7.54,57200.0
2011-03-14 14:10:00,7.55,7.55,7.53,7.54,32000.0,7.55,7.55,7.53,7.54,32000.0
2011-03-14 14:15:00,7.54,7.54,7.53,7.53,6800.0,7.54,7.54,7.53,7.53,6800.0
2011-03-14 14:20:00,7.53,7.55,7.53,7.55,14000.0,7.53,7.55,7.53,7.55,14000.0
2011-03-14 14:25:00,7.54,7.55,7.53,7.55,16000.0,7.54,7.55,7.53,7.55,16000.0
2011-03-14 14:30:00,7.55,7.56,7.54,7.55,12400.0,7.55,7.56,7.54,7.55,12400.0
2011-03-14 14:35:00,7.54,7.55,7.54,7.54,3200.0,7.54,7.55,7.54,7.54,3200.0
2011-03-14 14:40:00,7.55,7.55,7.54,7.54,4000.0,7.55,7.55,7.54,7.54,4000.0
2011-03-14 14:45:00,7.54,7.55,7.54,7.55,1200.0,7.54,7.55,7.54,7.55,1200.0
2011-03-14 14:50:00,7.55,7.55,7.53,7.53,7200.0,7.55,7.55,7.53,7.53,7200.0
2011-03-14 14:55:00,7.53,7.54,7.52,7.53,8400.0,7.53,7.54,7.52,7.53,8400.0
2011-03-14 15:00:00,7.53,7.54,7.53,7.54,56800.0,7.53,7.54,7.53,7.54,56800.0
2011-03-14 15:05:00,7.54,7.55,7.53,7.53,24000.0,7.54,7.55,7.53,7.53,24000.0
2011-03-14 15:10:00,7.53,7.54,7.53,7.54,23200.0,7.53,7.54,7.53,7.54,23200.0
2011-03-14 15:15:00,7.54,7.54,7.52,7.53,23200.0,7.54,7.54,7.52,7.53,23200.0
2011-03-14 15:20:00,7.53,7.53,7.52,7.53,29600.0,7.53,7.53,7.52,7.53,29600.0
2011-03-14 15:25:00,7.53,7.53,7.52,7.53,33200.0,7.53,7.53,7.52,7.53,33200.0
2011-03-14 15:30:00,7.53,7.54,7.53,7.54,37600.0,7.53,7.54,7.53,7.54,37600.0
2011-03-14 15:35:00,7.54,7.54,7.52,7.53,31200.0,7.54,7.54,7.52,7.53,31200.0
2011-03-14 15:40:00,7.54,7.55,7.54,7.55,64400.0,7.54,7.55,7.54,7.55,64400.0
2011-03-14 15:45:00,7.54,7.55,7.51,7.51,60800.0,7.54,7.55,7.51,7.51,60800.0
2011-03-14 15:50:00,7.52,7.53,7.52,7.52,70400.0,7.52,7.53,7.52,7.52,70400.0
2011-03-14 15:55:00,7.52,7.53,7.51,7.52,98400.0,7.52,7.53,7.51,7.52,98400.0
2011-03-15 09:30:00,7.25,7.31,7.21,7.26,31600.0,7.25,7.31,7.21,7.26,31600.0
2011-03-15 09:35:00,7.26,7.32,7.26,7.32,7200.0,7.26,7.32,7.26,7.32,7200.0
2011-03-15 09:40:00,7.32,7.34,7.32,7.34,8000.0,7.32,7.34,7.32,7.34,8000.0
2011-03-15 09:45:00,7.35,7.37,7.33,7.36,15600.0,7.35,7.37,7.33,7.36,15600.0
2011-03-15 09:50:00,7.37,7.38,7.35,7.36,21200.0,7.37,7.38,7.35,7.36,21200.0
2011-03-15 09:55:00,7.35,7.36,7.31,7.31,8000.0,7.35,7.36,7.31,7.31,8000.0
2011-03-15 10:00:00,7.32,7.35,7.32,7.35,19200.0,7.32,7.35,7.32,7.35,19200.0
2011-03-15 10:05:00,7.35,7.37,7.34,7.34,11200.0,7.35,7.37,7.34,7.34,11200.0
2011-03-15 10:10:00,7.34,7.36,7.34,7.36,11200.0,7.34,7.36,7.34,7.36,11200.0
2011-03-15 10:15:00,7.37,7.38,7.37,7.37,4800.0,7.37,7.38,7.37,7.37,4800.0
2011-03-15 10:20:00,7.36,7.38,7.36,7.38,7600.0,7.36,7.38,7.36,7.38,7600.0
2011-03-15 10:25:00,7.38,7.4,7.38,7.4,4000.0,7.38,7.4,7.38,7.4,4000.0
2011-03-15 10:30:00,7.41,7.43,7.39,7.42,26400.0,7.41,7.43,7.39,7.42,26400.0
2011-03-15 10:35:00,7.43,7.44,7.42,7.44,9600.0,7.43,7.44,7.42,7.44,9600.0
2011-03-15 10:40:00,7.44,7.45,7.43,7.43,4800.0,7.44,7.45,7.43,7.43,4800.0
2011-03-15 10:45:00,7.43,7.45,7.42,7.42,12000.0,7.43,7.45,7.42,7.42,12000.0
2011-03-15 10:50:00,7.42,7.43,7.42,7.43,3600.0,7.42,7.43,7.42,7.43,3600.0
2011-03-15 10:55:00,7.44,7.44,7.41,7.42,5600.0,7.44,7.44,7.41,7.42,5600.0
2011-03-15 11:00:00,7.41,7.42,7.4,7.41,12000.0,7.41,7.42,7.4,7.41,12000.0
2011-03-15 11:05:00,7.4,7.41,7.4,7.4,22000.0,7.4,7.41,7.4,7.4,22000.0
2011-03-15 11:10:00,7.41,7.42,7.4,7.41,6000.0,7.41,7.42,7.4,7.41,6000.0
2011-03-15 11:15:00,7.41,7.42,7.4,7.42,4000.0,7.41,7.42,7.4,7.42,4000.0
2011-03-15 11:20:00,7.42,7.43,7.41,7.42,10400.0,7.42,7.43,7.41,7.42,10400.0
2011-03-15 11:25:00,7.41,7.43,7.4,7.42,6000.0,7.41,7.43,7.4,7.42,6000.0
2011-03-15 11:30:00,7.43,7.43,7.42,7.42,6400.0,7.43,7.43,7.42,7.42,6400.0
2011-03-15 11:35:00,7.42,7.43,7.42,7.43,9200.0,7.42,7.43,7.42,7.43,9200.0
2011-03-15 11:40:00,7.43,7.44,7.43,7.44,4800.0,7.43,7.44,7.43,7.44,4800.0
2011-03-15 11:45:00,7.44,7.45,7.44,7.44,5200.0,7.44,7.45,7.44,7.44,5200.0
2011-03-15 11:50:00,7.44,7.44,7.42,7.43,6800.0,7.44,7.44,7.42,7.43,6800.0
2011-03-15 11:55:00,7.44,7.46,7.44,7.45,10000.0,7.44,7.46,7.44,7.45,10000.0
2011-03-15 12:00:00,7.45,7.47,7.45,7.47,22400.0,7.45,7.47,7.45,7.47,22400.0
2011-03-15 12:05:00,7.47,7.48,7.47,7.48,10400.0,7.47,7.48,7.47,7.48,10400.0
2011-03-15 12:10:00,7.47,7.48,7.47,7.48,1600.0,7.47,7.48,7.47,7.48,1600.0
2011-03-15 12:15:00,7.48,7.49,7.47,7.49,10800.0,7.48,7.49,7.47,7.49,10800.0
2011-03-15 12:20:00,7.48,7.49,7.48,7.48,3200.0,7.48,7.49,7.48,7.48,3200.0
2011-03-15 12:25:00,7.49,7.5,7.49,7.49,53600.0,7.49,7.5,7.49,7.49,53600.0
2011-03-15 12:30:00,7.49,7.49,7.48,7.48,12400.0,7.49,7.49,7.48,7.48,12400.0
2011-03-15 12:35:00,7.48,7.49,7.48,7.48,5200.0,7.48,7.49,7.48,7.48,5200.0
2011-03-15 12:40:00,7.48,7.48,7.47,7.47,5200.0,7.48,7.48,7.47,7.47,5200.0
2011-03-15 12:45:00,7.46,7.46,7.46,7.46,10000.0,7.46,7.46,7.46,7.46,10000.0
2011-03-15 12:50:00,7.46,7.47,7.46,7.47,5200.0,7.46,7.47,7.46,7.47,5200.0
2011-03-15 12:55:00,7.47,7.48,7.47,7.48,3200.0,7.47,7.48,7.47,7.48,3200.0
2011-03-15 13:00:00,7.48,7.48,7.47,7.47,6800.0,7.48,7.48,7.47,7.47,6800.0
2011-03-15 13:05:00,7.48,7.48,7.47,7.47,5600.0,7.48,7.48,7.47,7.47,5600.0
2011-03-15 13:10:00,7.47,7.48,7.47,7.48,3600.0,7.47,7.48,7.47,7.48,3600.0
2011-03-15 13:15:00,7.48,7.48,7.46,7.47,7600.0,7.48,7.48,7.46,7.47,7600.0
2011-03-15 13:20:00,7.47,7.47,7.46,7.47,6800.0,7.47,7.47,7.46,7.47,6800.0
2011-03-15 13:25:00,7.46,7.47,7.45,7.45,8400.0,7.46,7.47,7.45,7.45,8400.0
2011-03-15 13:30:00,7.46,7.47,7.46,7.46,6000.0,7.46,7.47,7.46,7.46,6000.0
2011-03-15 13:35:00,7.46,7.46,7.45,7.46,4000.0,7.46,7.46,7.45,7.46,4000.0
2011-03-15 13:40:00,7.46,7.47,7.45,7.45,8800.0,7.46,7.47,7.45,7.45,8800.0
2011-03-15 13:45:00,7.45,7.46,7.45,7.45,9200.0,7.45,7.46,7.45,7.45,9200.0
2011-03-15 13:50:00,7.45,7.45,7.42,7.43,31600.0,7.45,7.45,7.42,7.43,31600.0
2011-03-15 13:55:00,7.43,7.43,7.43,7.43,10000.0,7.43,7.43,7.43,7.43,10000.0
2011-03-15 14:00:00,7.43,7.44,7.43,7.43,7200.0,7.43,7.44,7.43,7.43,7200.0
2011-03-15 14:05:00,7.43,7.44,7.43,7.44,13600.0,7.43,7.44,7.43,7.44,13600.0
2011-03-15 14:10:00,7.43,7.45,7.43,7.44,2800.0,7.43,7.45,7.43,7.44,2800.0
2011-03-15 14:15:00,7.45,7.45,7.42,7.42,5600.0,7.45,7.45,7.42,7.42,5600.0
2011-03-15 14:20:00,7.42,7.43,7.42,7.43,15200.0,7.42,7.43,7.42,7.43,15200.0
2011-03-15 14:25:00,7.43,7.44,7.42,7.44,8000.0,7.43,7.44,7.42,7.44,8000.0
2011-03-15 14:30:00,7.44,7.45,7.43,7.44,5200.0,7.44,7.45,7.43,7.44,5200.0
2011-03-15 14:35:00,7.43,7.45,7.43,7.45,6400.0,7.43,7.45,7.43,7.45,6400.0
2011-03-15 14:40:00,7.44,7.46,7.43,7.45,12000.0,7.44,7.46,7.43,7.45,12000.0
2011-03-15 14:45:00,7.46,7.46,7.46,7.46,7600.0,7.46,7.46,7.46,7.46,7600.0
2011-03-15 14:50:00,7.46,7.46,7.45,7.46,10400.0,7.46,7.46,7.45,7.46,10400.0
2011-03-15 14:55:00,7.46,7.47,7.45,7.45,5200.0,7.46,7.47,7.45,7.45,5200.0
2011-03-15 15:00:00,7.45,7.48,7.45,7.48,14000.0,7.45,7.48,7.45,7.48,14000.0
2011-03-15 15:05:00,7.48,7.49,7.48,7.49,8000.0,7.48,7.49,7.48,7.49,8000.0
2011-03-15 15:10:00,7.49,7.5,7.49,7.49,9600.0,7.49,7.5,7.49,7.49,9600.0
2011-03-15 15:15:00,7.49,7.5,7.49,7.49,21600.0,7.49,7.5,7.49,7.49,21600.0
2011-03-15 15:20:00,7.49,7.5,7.49,7.49,8000.0,7.49,7.5,7.49,7.49,8000.0
2011-03-15 15:25:00,7.49,7.49,7.49,7.49,4400.0,7.49,7.49,7.49,7.49,4400.0
2011-03-15 15:30:00,7.49,7.49,7.47,7.47,14400.0,7.49,7.49,7.47,7.47,14400.0
2011-03-15 15:35:00,7.48,7.49,7.48,7.49,19600.0,7.48,7.49,7.48,7.49,19600.0
2011-03-15 15:40:00,7.49,7.51,7.48,7.49,14000.0,7.49,7.51,7.48,7.49,14000.0
2011-03-15 15:45:00,7.49,7.49,7.45,7.46,61600.0,7.49,7.49,7.45,7.46,61600.0
2011-03-15 15:50:00,7.46,7.48,7.45,7.47,29200.0,7.46,7.48,7.45,7.47,29200.0
2011-03-15 15:55:00,7.47,7.47,7.43,7.43,70400.0,7.47,7.47,7.43,7.43,70400.0
2011-03-16 09:30:00,7.39,7.4,7.37,7.4,22400.0,7.39,7.4,7.37,7.4,22400.0
2011-03-16 09:35:00,7.41,7.42,7.41,7.41,10000.0,7.41,7.42,7.41,7.41,10000.0
2011-03-16 09:40:00,7.4,7.42,7.39,7.42,4400.0,7.4,7.42,7.39,7.42,4400.0
2011-03-16 09:45:00,7.43,7.43,7.41,7.41,14800.0,7.43,7.43,7.41,7.41,14800.0
2011-03-16 09:50:00,7.42,7.44,7.42,7.44,4400.0,7.42,7.44,7.42,7.44,4400.0
2011-03-16 09:55:00,7.44,7.45,7.42,7.42,9600.0,7.44,7.45,7.42,7.42,9600.0
2011-03-16 10:00:00,7.42,7.44,7.42,7.43,5200.0,7.42,7.44,7.42,7.43,5200.0
2011-03-16 10:05:00,7.43,7.45,7.43,7.44,8000.0,7.43,7.45,7.43,7.44,8000.0
2011-03-16 10:10:00,7.43,7.45,7.43,7.44,3600.0,7.43,7.45,7.43,7.44,3600.0
2011-03-16 10:15:00,7.43,7.44,7.42,7.43,8000.0,7.43,7.44,7.42,7.43,8000.0
2011-03-16 10:20:00,7.43,7.44,7.43,7.43,2800.0,7.43,7.44,7.43,7.43,2800.0
2011-03-16 10:25:00,7.43,7.46,7.43,7.46,4800.0,7.43,7.46,7.43,7.46,4800.0
2011-03-16 10:30:00,7.46,7.47,7.45,7.45,6800.0,7.46,7.47,7.45,7.45,6800.0
2011-03-16 10:35:00,7.45,7.46,7.44,7.46,4000.0,7.45,7.46,7.44,7.46,4000.0
2011-03-16 10:40:00,7.46,7.46,7.46,7.46,4400.0,7.46,7.46,7.46,7.46,4400.0
2011-03-16 10:45:00,7.46,7.47,7.45,7.47,6400.0,7.46,7.47,7.45,7.47,6400.0
2011-03-16 10:50:00,7.46,7.47,7.46,7.46,2000.0,7.46,7.47,7.46,7.46,2000.0
2011-03-16 10:55:00,7.45,7.45,7.41,7.41,9600.0,7.45,7.45,7.41,7.41,9600.0
2011-03-16 11:00:00,7.4,7.41,7.36,7.37,25600.0,7.4,7.41,7.36,7.37,25600.0
2011-03-16 11:05:00,7.37,7.38,7.31,7.37,26800.0,7.37,7.38,7.31,7.37,26800.0
2011-03-16 11:10:00,7.37,7.4,7.36,7.39,39600.0,7.37,7.4,7.36,7.39,39600.0
2011-03-16 11:15:00,7.38,7.38,7.36,7.37,7200.0,7.38,7.38,7.36,7.37,7200.0
2011-03-16 11:20:00,7.37,7.37,7.35,7.36,9200.0,7.37,7.37,7.35,7.36,9200.0
2011-03-16 11:25:00,7.37,7.38,7.37,7.38,6800.0,7.37,7.38,7.37,7.38,6800.0
2011-03-16 11:30:00,7.39,7.39,7.37,7.39,8400.0,7.39,7.39,7.37,7.39,8400.0
2011-03-16 11:35:00,7.39,7.39,7.36,7.36,8400.0,7.39,7.39,7.36,7.36,8400.0
2011-03-16 11:40:00,7.36,7.39,7.36,7.38,8000.0,7.36,7.39,7.36,7.38,8000.0
2011-03-16 11:45:00,7.38,7.38,7.36,7.38,12000.0,7.38,7.38,7.36,7.38,12000.0
2011-03-16 11:50:00,7.38,7.39,7.36,7.36,6800.0,7.38,7.39,7.36,7.36,6800.0
2011-03-16 11:55:00,7.36,7.37,7.35,7.36,9600.0,7.36,7.37,7.35,7.36,9600.0
2011-03-16 12:00:00,7.35,7.35,7.33,7.34,4400.0,7.35,7.35,7.33,7.34,4400.0
2011-03-16 12:05:00,7.34,7.35,7.33,7.33,3600.0,7.34,7.35,7.33,7.33,3600.0
2011-03-16 12:10:00,7.35,7.36,7.33,7.33,10000.0,7.35,7.36,7.33,7.33,10000.0
2011-03-16 12:15:00,7.33,7.34,7.33,7.34,6400.0,7.33,7.34,7.33,7.34,6400.0
2011-03-16 12:20:00,7.34,7.36,7.34,7.36,3600.0,7.34,7.36,7.34,7.36,3600.0
2011-03-16 12:25:00,7.37,7.37,7.36,7.37,4800.0,7.37,7.37,7.36,7.37,4800.0
2011-03-16 12:30:00,7.37,7.38,7.37,7.38,27200.0,7.37,7.38,7.37,7.38,27200.0
2011-03-16 12:35:00,7.37,7.38,7.36,7.36,12000.0,7.37,7.38,7.36,7.36,12000.0
2011-03-16 12:40:00,7.36,7.37,7.36,7.37,7600.0,7.36,7.37,7.36,7.37,7600.0
2011-03-16 12:45:00,7.37,7.39,7.37,7.37,12800.0,7.37,7.39,7.37,7.37,12800.0
2011-03-16 12:50:00,7.37,7.38,7.37,7.38,12000.0,7.37,7.38,7.37,7.38,12000.0
2011-03-16 12:55:00,7.38,7.39,7.37,7.39,15200.0,7.38,7.39,7.37,7.39,15200.0
2011-03-16 13:00:00,7.38,7.39,7.38,7.39,1600.0,7.38,7.39,7.38,7.39,1600.0
2011-03-16 13:05:00,7.39,7.39,7.37,7.37,6400.0,7.39,7.39,7.37,7.37,6400.0
2011-03-16 13:10:00,7.37,7.38,7.37,7.38,11200.0,7.37,7.38,7.37,7.38,11200.0
2011-03-16 13:15:00,7.37,7.38,7.37,7.38,6000.0,7.37,7.38,7.37,7.38,6000.0
2011-03-16 13:20:00,7.38,7.39,7.36,7.36,18000.0,7.38,7.39,7.36,7.36,18000.0
2011-03-16 13:25:00,7.36,7.38,7.36,7.38,20400.0,7.36,7.38,7.36,7.38,20400.0
2011-03-16 13:30:00,7.37,7.38,7.36,7.37,29600.0,7.37,7.38,7.36,7.37,29600.0
2011-03-16 13:35:00,7.37,7.38,7.37,7.37,24000.0,7.37,7.38,7.37,7.37,24000.0
2011-03-16 13:40:00,7.37,7.39,7.37,7.38,30000.0,7.37,7.39,7.37,7.38,30000.0
2011-03-16 13:45:00,7.38,7.39,7.37,7.39,10000.0,7.38,7.39,7.37,7.39,10000.0
2011-03-16 13:50:00,7.39,7.39,7.37,7.38,10800.0,7.39,7.39,7.37,7.38,10800.0
2011-03-16 13:55:00,7.38,7.38,7.37,7.37,14000.0,7.38,7.38,7.37,7.37,14000.0
2011-03-16 14:00:00,7.37,7.38,7.37,7.38,24800.0,7.37,7.38,7.37,7.38,24800.0
2011-03-16 14:05:00,7.38,7.38,7.36,7.37,24800.0,7.38,7.38,7.36,7.37,24800.0
2011-03-16 14:10:00,7.38,7.38,7.33,7.35,16000.0,7.38,7.38,7.33,7.35,16000.0
2011-03-16 14:15:00,7.35,7.35,7.31,7.31,10000.0,7.35,7.35,7.31,7.31,10000.0
2011-03-16 14:20:00,7.31,7.34,7.31,7.34,17200.0,7.31,7.34,7.31,7.34,17200.0
2011-03-16 14:25:00,7.34,7.36,7.34,7.34,10800.0,7.34,7.36,7.34,7.34,10800.0
2011-03-16 14:30:00,7.34,7.35,7.33,7.33,12000.0,7.34,7.35,7.33,7.33,12000.0
2011-03-16 14:35:00,7.33,7.36,7.33,7.36,17600.0,7.33,7.36,7.33,7.36,17600.0
2011-03-16 14:40:00,7.37,7.39,7.36,7.38,18000.0,7.37,7.39,7.36,7.38,18000.0
2011-03-16 14:45:00,7.37,7.39,7.37,7.38,9600.0,7.37,7.39,7.37,7.38,9600.0
2011-03-16 14:50:00,7.38,7.39,7.37,7.37,8000.0,7.38,7.39,7.37,7.37,8000.0
2011-03-16 14:55:00,7.38,7.4,7.37,7.37,14800.0,7.38,7.4,7.37,7.37,14800.0
2011-03-16 15:00:00,7.37,7.39,7.37,7.38,8400.0,7.37,7.39,7.37,7.38,8400.0
2011-03-16 15:05:00,7.38,7.39,7.38,7.38,12000.0,7.38,7.39,7.38,7.38,12000.0
2011-03-16 15:10:00,7.38,7.38,7.36,7.37,16800.0,7.38,7.38,7.36,7.37,16800.0
2011-03-16 15:15:00,7.37,7.38,7.37,7.37,4400.0,7.37,7.38,7.37,7.37,4400.0
2011-03-16 15:20:00,7.37,7.38,7.37,7.37,20400.0,7.37,7.38,7.37,7.37,20400.0
2011-03-16 15:25:00,7.37,7.38,7.35,7.37,23200.0,7.37,7.38,7.35,7.37,23200.0
2011-03-16 15:30:00,7.37,7.38,7.35,7.36,24400.0,7.37,7.38,7.35,7.36,24400.0
2011-03-16 15:35:00,7.36,7.37,7.34,7.35,24000.0,7.36,7.37,7.34,7.35,24000.0
2011-03-16 15:40:00,7.35,7.36,7.34,7.35,17600.0,7.35,7.36,7.34,7.35,17600.0
2011-03-16 15:45:00,7.35,7.35,7.3,7.32,108400.0,7.35,7.35,7.3,7.32,108400.0
2011-03-16 15:50:00,7.31,7.31,7.28,7.29,96400.0,7.31,7.31,7.28,7.29,96400.0
2011-03-16 15:55:00,7.29,7.29,7.26,7.27,229200.0,7.29,7.29,7.26,7.27,229200.0
2011-03-17 09:30:00,7.38,7.43,7.37,7.37,15200.0,7.38,7.43,7.37,7.37,15200.0
2011-03-17 09:35:00,7.37,7.37,7.34,7.35,8800.0,7.37,7.37,7.34,7.35,8800.0
2011-03-17 09:40:00,7.35,7.35,7.33,7.33,4400.0,7.35,7.35,7.33,7.33,4400.0
2011-03-17 09:45:00,7.32,7.32,7.29,7.3,6000.0,7.32,7.32,7.29,7.3,6000.0
2011-03-17 09:50:00,7.29,7.32,7.29,7.3,6000.0,7.29,7.32,7.29,7.3,6000.0
2011-03-17 09:55:00,7.3,7.32,7.3,7.3,4000.0,7.3,7.32,7.3,7.3,4000.0
2011-03-17 10:00:00,7.3,7.33,7.3,7.3,17600.0,7.3,7.33,7.3,7.3,17600.0
2011-03-17 10:05:00,7.3,7.31,7.3,7.3,6000.0,7.3,7.31,7.3,7.3,6000.0
2011-03-17 10:10:00,7.31,7.31,7.3,7.3,10800.0,7.31,7.31,7.3,7.3,10800.0
2011-03-17 10:15:00,7.3,7.33,7.3,7.32,17600.0,7.3,7.33,7.3,7.32,17600.0
2011-03-17 10:20:00,7.33,7.33,7.32,7.32,6000.0,7.33,7.33,7.32,7.32,6000.0
2011-03-17 10:25:00,7.33,7.35,7.33,7.33,8000.0,7.33,7.35,7.33,7.33,8000.0
2011-03-17 10:30:00,7.34,7.35,7.34,7.35,4800.0,7.34,7.35,7.34,7.35,4800.0
2011-03-17 10:35:00,7.34,7.37,7.34,7.36,10400.0,7.34,7.37,7.34,7.36,10400.0
2011-03-17 10:40:00,7.36,7.36,7.33,7.34,7200.0,7.36,7.36,7.33,7.34,7200.0
2011-03-17 10:45:00,7.33,7.34,7.33,7.34,10400.0,7.33,7.34,7.33,7.34,10400.0
2011-03-17 10:50:00,7.34,7.35,7.33,7.34,9200.0,7.34,7.35,7.33,7.34,9200.0
2011-03-17 10:55:00,7.33,7.33,7.32,7.33,10400.0,7.33,7.33,7.32,7.33,10400.0
2011-03-17 11:00:00,7.33,7.35,7.33,7.35,15600.0,7.33,7.35,7.33,7.35,15600.0
2011-03-17 11:05:00,7.35,7.35,7.35,7.35,6000.0,7.35,7.35,7.35,7.35,6000.0
2011-03-17 11:10:00,7.35,7.35,7.33,7.33,14000.0,7.35,7.35,7.33,7.33,14000.0
2011-03-17 11:15:00,7.34,7.34,7.33,7.34,9200.0,7.34,7.34,7.33,7.34,9200.0
2011-03-17 11:20:00,7.34,7.35,7.34,7.34,9200.0,7.34,7.35,7.34,7.34,9200.0
2011-03-17 11:25:00,7.34,7.35,7.34,7.35,10400.0,7.34,7.35,7.34,7.35,10400.0
2011-03-17 11:30:00,7.35,7.36,7.35,7.36,4800.0,7.35,7.36,7.35,7.36,4800.0
2011-03-17 11:35:00,7.36,7.37,7.36,7.37,2400.0,7.36,7.37,7.36,7.37,2400.0
2011-03-17 11:40:00,7.37,7.37,7.37,7.37,6000.0,7.37,7.37,7.37,7.37,6000.0
2011-03-17 11:45:00,7.36,7.36,7.35,7.36,13200.0,7.36,7.36,7.35,7.36,13200.0
2011-03-17 11:50:00,7.36,7.38,7.36,7.37,2000.0,7.36,7.38,7.36,7.37,2000.0
2011-03-17 11:55:00,7.37,7.37,7.34,7.35,12800.0,7.37,7.37,7.34,7.35,12800.0
2011-03-17 12:00:00,7.34,7.36,7.34,7.34,8800.0,7.34,7.36,7.34,7.34,8800.0
2011-03-17 12:05:00,7.35,7.35,7.35,7.35,400.0,7.35,7.35,7.35,7.35,400.0
2011-03-17 12:10:00,7.35,7.35,7.34,7.35,8000.0,7.35,7.35,7.34,7.35,8000.0
2011-03-17 12:15:00,7.35,7.36,7.35,7.36,5200.0,7.35,7.36,7.35,7.36,5200.0
2011-03-17 12:20:00,7.35,7.36,7.35,7.36,5600.0,7.35,7.36,7.35,7.36,5600.0
2011-03-17 12:25:00,7.36,7.36,7.35,7.36,15600.0,7.36,7.36,7.35,7.36,15600.0
2011-03-17 12:30:00,7.37,7.37,7.36,7.36,4800.0,7.37,7.37,7.36,7.36,4800.0
2011-03-17 12:35:00,7.37,7.37,7.37,7.37,6000.0,7.37,7.37,7.37,7.37,6000.0
2011-03-17 12:40:00,7.36,7.37,7.36,7.37,8400.0,7.36,7.37,7.36,7.37,8400.0
2011-03-17 12:45:00,7.37,7.37,7.36,7.36,14800.0,7.37,7.37,7.36,7.36,14800.0
2011-03-17 12:50:00,7.36,7.37,7.36,7.37,5600.0,7.36,7.37,7.36,7.37,5600.0
2011-03-17 12:55:00,7.37,7.37,7.36,7.37,4800.0,7.37,7.37,7.36,7.37,4800.0
2011-03-17 13:00:00,7.36,7.36,7.35,7.36,6400.0,7.36,7.36,7.35,7.36,6400.0
2011-03-17 13:05:00,7.35,7.37,7.35,7.37,6800.0,7.35,7.37,7.35,7.37,6800.0
2011-03-17 13:10:00,7.37,7.37,7.37,7.37,2400.0,7.37,7.37,7.37,7.37,2400.0
2011-03-17 13:15:00,7.38,7.39,7.38,7.38,17600.0,7.38,7.39,7.38,7.38,17600.0
2011-03-17 13:20:00,7.38,7.38,7.37,7.37,4800.0,7.38,7.38,7.37,7.37,4800.0
2011-03-17 13:25:00,7.37,7.37,7.35,7.35,6000.0,7.37,7.37,7.35,7.35,6000.0
2011-03-17 13:30:00,7.35,7.36,7.35,7.35,4000.0,7.35,7.36,7.35,7.35,4000.0
2011-03-17 13:35:00,7.35,7.35,7.34,7.34,8400.0,7.35,7.35,7.34,7.34,8400.0
2011-03-17 13:40:00,7.34,7.35,7.33,7.34,5600.0,7.34,7.35,7.33,7.34,5600.0
2011-03-17 13:45:00,7.33,7.33,7.32,7.33,5200.0,7.33,7.33,7.32,7.33,5200.0
2011-03-17 13:50:00,7.33,7.33,7.32,7.32,12800.0,7.33,7.33,7.32,7.32,12800.0
2011-03-17 13:55:00,7.32,7.33,7.32,7.32,5600.0,7.32,7.33,7.32,7.32,5600.0
2011-03-17 14:00:00,7.32,7.33,7.31,7.32,4800.0,7.32,7.33,7.31,7.32,4800.0
2011-03-17 14:05:00,7.32,7.33,7.3,7.31,34800.0,7.32,7.33,7.3,7.31,34800.0
2011-03-17 14:10:00,7.31,7.31,7.3,7.3,8000.0,7.31,7.31,7.3,7.3,8000.0
2011-03-17 14:15:00,7.3,7.31,7.3,7.3,8400.0,7.3,7.31,7.3,7.3,8400.0
2011-03-17 14:20:00,7.3,7.31,7.3,7.31,7600.0,7.3,7.31,7.3,7.31,7600.0
2011-03-17 14:25:00,7.31,7.31,7.3,7.3,5600.0,7.31,7.31,7.3,7.3,5600.0
2011-03-17 14:30:00,7.3,7.32,7.3,7.32,6000.0,7.3,7.32,7.3,7.32,6000.0
2011-03-17 14:35:00,7.32,7.33,7.32,7.33,6400.0,7.32,7.33,7.32,7.33,6400.0
2011-03-17 14:40:00,7.32,7.32,7.31,7.32,6800.0,7.32,7.32,7.31,7.32,6800.0
2011-03-17 14:45:00,7.33,7.33,7.33,7.33,2800.0,7.33,7.33,7.33,7.33,2800.0
2011-03-17 14:50:00,7.33,7.34,7.33,7.34,4400.0,7.33,7.34,7.33,7.34,4400.0
2011-03-17 14:55:00,7.34,7.34,7.34,7.34,800.0,7.34,7.34,7.34,7.34,800.0
2011-03-17 15:00:00,7.34,7.35,7.34,7.35,7200.0,7.34,7.35,7.34,7.35,7200.0
2011-03-17 15:05:00,7.35,7.35,7.34,7.35,16400.0,7.35,7.35,7.34,7.35,16400.0
2011-03-17 15:10:00,7.35,7.35,7.35,7.35,7200.0,7.35,7.35,7.35,7.35,7200.0
2011-03-17 15:15:00,7.35,7.35,7.33,7.34,11600.0,7.35,7.35,7.33,7.34,11600.0
2011-03-17 15:20:00,7.34,7.35,7.34,7.34,9600.0,7.34,7.35,7.34,7.34,9600.0
2011-03-17 15:25:00,7.34,7.34,7.33,7.33,21200.0,7.34,7.34,7.33,7.33,21200.0
2011-03-17 15:30:00,7.33,7.34,7.33,7.34,19200.0,7.33,7.34,7.33,7.34,19200.0
2011-03-17 15:35:00,7.34,7.34,7.33,7.34,16000.0,7.34,7.34,7.33,7.34,16000.0
2011-03-17 15:40:00,7.34,7.35,7.34,7.34,20800.0,7.34,7.35,7.34,7.34,20800.0
2011-03-17 15:45:00,7.34,7.36,7.34,7.34,29600.0,7.34,7.36,7.34,7.34,29600.0
2011-03-17 15:50:00,7.34,7.35,7.33,7.35,35600.0,7.34,7.35,7.33,7.35,35600.0
2011-03-17 15:55:00,7.35,7.36,7.32,7.33,182000.0,7.35,7.36,7.32,7.33,182000.0
2011-03-18 09:30:00,7.4,7.43,7.4,7.41,273600.0,7.4,7.43,7.4,7.41,273600.0
2011-03-18 09:35:00,7.42,7.42,7.42,7.42,800.0,7.42,7.42,7.42,7.42,800.0
2011-03-18 09:40:00,7.42,7.43,7.42,7.43,6000.0,7.42,7.43,7.42,7.43,6000.0
2011-03-18 09:45:00,7.43,7.43,7.43,7.43,5200.0,7.43,7.43,7.43,7.43,5200.0
2011-03-18 09:50:00,7.43,7.45,7.43,7.44,6000.0,7.43,7.45,7.43,7.44,6000.0
2011-03-18 09:55:00,7.45,7.45,7.43,7.44,15600.0,7.45,7.45,7.43,7.44,15600.0
2011-03-18 10:00:00,7.45,7.46,7.45,7.46,10000.0,7.45,7.46,7.45,7.46,10000.0
2011-03-18 10:05:00,7.45,7.46,7.45,7.46,8800.0,7.45,7.46,7.45,7.46,8800.0
2011-03-18 10:10:00,7.46,7.47,7.46,7.47,2800.0,7.46,7.47,7.46,7.47,2800.0
2011-03-18 10:15:00,7.48,7.49,7.47,7.47,7200.0,7.48,7.49,7.47,7.47,7200.0
2011-03-18 10:20:00,7.48,7.48,7.48,7.48,5600.0,7.48,7.48,7.48,7.48,5600.0
2011-03-18 10:25:00,7.48,7.49,7.48,7.48,2800.0,7.48,7.49,7.48,7.48,2800.0
2011-03-18 10:30:00,7.48,7.48,7.48,7.48,1200.0,7.48,7.48,7.48,7.48,1200.0
2011-03-18 10:35:00,7.48,7.49,7.48,7.49,10000.0,7.48,7.49,7.48,7.49,10000.0
2011-03-18 10:40:00,7.48,7.48,7.47,7.47,2800.0,7.48,7.48,7.47,7.47,2800.0
2011-03-18 10:45:00,7.47,7.47,7.46,7.46,2800.0,7.47,7.47,7.46,7.46,2800.0
2011-03-18 10:50:00,7.47,7.47,7.46,7.46,8000.0,7.47,7.47,7.46,7.46,8000.0
2011-03-18 10:55:00,7.46,7.47,7.46,7.47,8800.0,7.46,7.47,7.46,7.47,8800.0
2011-03-18 11:00:00,7.47,7.48,7.46,7.46,5600.0,7.47,7.48,7.46,7.46,5600.0
2011-03-18 11:05:00,7.46,7.46,7.46,7.46,9200.0,7.46,7.46,7.46,7.46,9200.0
2011-03-18 11:10:00,7.46,7.46,7.45,7.45,2000.0,7.46,7.46,7.45,7.45,2000.0
2011-03-18 11:15:00,7.45,7.45,7.44,7.44,3200.0,7.45,7.45,7.44,7.44,3200.0
2011-03-18 11:20:00,7.43,7.43,7.42,7.42,4400.0,7.43,7.43,7.42,7.42,4400.0
2011-03-18 11:25:00,7.42,7.42,7.4,7.41,11200.0,7.42,7.42,7.4,7.41,11200.0
2011-03-18 11:30:00,7.41,7.41,7.41,7.41,7200.0,7.41,7.41,7.41,7.41,7200.0
2011-03-18 11:35:00,7.41,7.42,7.41,7.42,6800.0,7.41,7.42,7.41,7.42,6800.0
2011-03-18 11:40:00,7.41,7.41,7.39,7.39,5600.0,7.41,7.41,7.39,7.39,5600.0
2011-03-18 11:45:00,7.39,7.4,7.39,7.39,9600.0,7.39,7.4,7.39,7.39,9600.0
2011-03-18 11:50:00,7.4,7.4,7.39,7.4,3600.0,7.4,7.4,7.39,7.4,3600.0
2011-03-18 11:55:00,7.39,7.43,7.36,7.43,63600.0,7.39,7.43,7.36,7.43,63600.0
2011-03-18 12:00:00,7.43,7.43,7.43,7.43,1200.0,7.43,7.43,7.43,7.43,1200.0
2011-03-18 12:05:00,7.43,7.43,7.43,7.43,10000.0,7.43,7.43,7.43,7.43,10000.0
2011-03-18 12:10:00,7.43,7.44,7.42,7.43,10400.0,7.43,7.44,7.42,7.43,10400.0
2011-03-18 12:15:00,7.43,7.45,7.43,7.45,5200.0,7.43,7.45,7.43,7.45,5200.0
2011-03-18 12:20:00,7.44,7.45,7.44,7.45,2400.0,7.44,7.45,7.44,7.45,2400.0
2011-03-18 12:25:00,7.45,7.45,7.45,7.45,1200.0,7.45,7.45,7.45,7.45,1200.0
2011-03-18 12:30:00,7.45,7.45,7.44,7.44,4400.0,7.45,7.45,7.44,7.44,4400.0
2011-03-18 12:35:00,7.45,7.45,7.44,7.44,4000.0,7.45,7.45,7.44,7.44,4000.0
2011-03-18 12:40:00,7.44,7.44,7.43,7.44,4400.0,7.44,7.44,7.43,7.44,4400.0
2011-03-18 12:45:00,7.43,7.44,7.43,7.43,3200.0,7.43,7.44,7.43,7.43,3200.0
2011-03-18 12:50:00,7.43,7.43,7.43,7.43,1600.0,7.43,7.43,7.43,7.43,1600.0
2011-03-18 12:55:00,7.42,7.43,7.42,7.42,8400.0,7.42,7.43,7.42,7.42,8400.0
2011-03-18 13:00:00,7.42,7.43,7.42,7.43,4000.0,7.42,7.43,7.42,7.43,4000.0
2011-03-18 13:05:00,7.43,7.43,7.43,7.43,2400.0,7.43,7.43,7.43,7.43,2400.0
2011-03-18 13:10:00,7.43,7.43,7.42,7.43,6400.0,7.43,7.43,7.42,7.43,6400.0
2011-03-18 13:15:00,7.43,7.43,7.42,7.43,4000.0,7.43,7.43,7.42,7.43,4000.0
2011-03-18 13:20:00,7.43,7.45,7.42,7.44,29200.0,7.43,7.45,7.42,7.44,29200.0
2011-03-18 13:25:00,7.44,7.44,7.43,7.43,4000.0,7.44,7.44,7.43,7.43,4000.0
2011-03-18 13:30:00,7.43,7.43,7.43,7.43,4800.0,7.43,7.43,7.43,7.43,4800.0
2011-03-18 13:35:00,7.43,7.44,7.43,7.43,4400.0,7.43,7.44,7.43,7.43,4400.0
2011-03-18 13:40:00,7.43,7.44,7.43,7.43,5200.0,7.43,7.44,7.43,7.43,5200.0
2011-03-18 13:45:00,7.43,7.43,7.43,7.43,6800.0,7.43,7.43,7.43,7.43,6800.0
2011-03-18 13:50:00,7.43,7.43,7.42,7.42,8000.0,7.43,7.43,7.42,7.42,8000.0
2011-03-18 13:55:00,7.42,7.42,7.42,7.42,3600.0,7.42,7.42,7.42,7.42,3600.0
2011-03-18 14:00:00,7.42,7.42,7.41,7.42,5600.0,7.42,7.42,7.41,7.42,5600.0
2011-03-18 14:05:00,7.41,7.41,7.41,7.41,3600.0,7.41,7.41,7.41,7.41,3600.0
2011-03-18 14:10:00,7.41,7.41,7.4,7.4,6800.0,7.41,7.41,7.4,7.4,6800.0
2011-03-18 14:15:00,7.4,7.4,7.38,7.39,8400.0,7.4,7.4,7.38,7.39,8400.0
2011-03-18 14:20:00,7.39,7.39,7.38,7.38,12000.0,7.39,7.39,7.38,7.38,12000.0
2011-03-18 14:25:00,7.38,7.4,7.38,7.4,9200.0,7.38,7.4,7.38,7.4,9200.0
2011-03-18 14:30:00,7.4,7.4,7.4,7.4,3600.0,7.4,7.4,7.4,7.4,3600.0
2011-03-18 14:35:00,7.39,7.4,7.39,7.4,6400.0,7.39,7.4,7.39,7.4,6400.0
2011-03-18 14:40:00,7.4,7.4,7.39,7.4,8800.0,7.4,7.4,7.39,7.4,8800.0
2011-03-18 14:45:00,7.39,7.39,7.39,7.39,5200.0,7.39,7.39,7.39,7.39,5200.0
2011-03-18 14:50:00,7.39,7.39,7.38,7.38,8000.0,7.39,7.39,7.38,7.38,8000.0
2011-03-18 14:55:00,7.37,7.38,7.36,7.37,14400.0,7.37,7.38,7.36,7.37,14400.0
2011-03-18 15:00:00,7.37,7.38,7.37,7.38,7200.0,7.37,7.38,7.37,7.38,7200.0
2011-03-18 15:05:00,7.38,7.38,7.37,7.38,15600.0,7.38,7.38,7.37,7.38,15600.0
2011-03-18 15:10:00,7.38,7.38,7.38,7.38,10800.0,7.38,7.38,7.38,7.38,10800.0
2011-03-18 15:15:00,7.38,7.38,7.37,7.38,10400.0,7.38,7.38,7.37,7.38,10400.0
2011-03-18 15:20:00,7.38,7.38,7.38,7.38,18000.0,7.38,7.38,7.38,7.38,18000.0
2011-03-18 15:25:00,7.38,7.38,7.38,7.38,12800.0,7.38,7.38,7.38,7.38,12800.0
2011-03-18 15:30:00,7.38,7.39,7.38,7.39,30800.0,7.38,7.39,7.38,7.39,30800.0
2011-03-18 15:35:00,7.39,7.39,7.38,7.39,23200.0,7.39,7.39,7.38,7.39,23200.0
2011-03-18 15:40:00,7.39,7.39,7.38,7.39,46400.0,7.39,7.39,7.38,7.39,46400.0
2011-03-18 15:45:00,7.39,7.39,7.36,7.36,166800.0,7.39,7.39,7.36,7.36,166800.0
2011-03-18 15:50:00,7.36,7.37,7.36,7.37,94000.0,7.36,7.37,7.36,7.37,94000.0
2011-03-18 15:55:00,7.37,7.38,7.36,7.38,188800.0,7.37,7.38,7.36,7.38,188800.0
2011-03-21 09:30:00,7.48,7.51,7.48,7.5,10800.0,7.48,7.51,7.48,7.5,10800.0
2011-03-21 09:35:00,7.52,7.52,7.51,7.51,5600.0,7.52,7.52,7.51,7.51,5600.0
2011-03-21 09:40:00,7.52,7.53,7.52,7.53,7600.0,7.52,7.53,7.52,7.53,7600.0
2011-03-21 09:45:00,7.54,7.58,7.54,7.58,10400.0,7.54,7.58,7.54,7.58,10400.0
2011-03-21 09:50:00,7.58,7.58,7.56,7.56,7200.0,7.58,7.58,7.56,7.56,7200.0
2011-03-21 09:55:00,7.57,7.57,7.53,7.56,30000.0,7.57,7.57,7.53,7.56,30000.0
2011-03-21 10:00:00,7.56,7.58,7.56,7.57,9200.0,7.56,7.58,7.56,7.57,9200.0
2011-03-21 10:05:00,7.58,7.59,7.58,7.59,7200.0,7.58,7.59,7.58,7.59,7200.0
2011-03-21 10:10:00,7.59,7.59,7.56,7.57,9600.0,7.59,7.59,7.56,7.57,9600.0
2011-03-21 10:15:00,7.56,7.56,7.54,7.55,4000.0,7.56,7.56,7.54,7.55,4000.0
2011-03-21 10:20:00,7.54,7.55,7.52,7.55,15200.0,7.54,7.55,7.52,7.55,15200.0
2011-03-21 10:25:00,7.55,7.56,7.55,7.55,3600.0,7.55,7.56,7.55,7.55,3600.0
2011-03-21 10:30:00,7.55,7.56,7.54,7.54,4800.0,7.55,7.56,7.54,7.54,4800.0
2011-03-21 10:35:00,7.54,7.54,7.54,7.54,1600.0,7.54,7.54,7.54,7.54,1600.0
2011-03-21 10:40:00,7.54,7.54,7.53,7.53,3200.0,7.54,7.54,7.53,7.53,3200.0
2011-03-21 10:45:00,7.54,7.56,7.54,7.56,4800.0,7.54,7.56,7.54,7.56,4800.0
2011-03-21 10:50:00,7.56,7.57,7.56,7.56,1600.0,7.56,7.57,7.56,7.56,1600.0
2011-03-21 10:55:00,7.56,7.58,7.56,7.57,5600.0,7.56,7.58,7.56,7.57,5600.0
2011-03-21 11:00:00,7.58,7.59,7.58,7.58,3200.0,7.58,7.59,7.58,7.58,3200.0
2011-03-21 11:05:00,7.58,7.58,7.57,7.58,5600.0,7.58,7.58,7.57,7.58,5600.0
2011-03-21 11:10:00,7.57,7.58,7.57,7.57,4000.0,7.57,7.58,7.57,7.57,4000.0
2011-03-21 11:15:00,7.56,7.57,7.56,7.57,5600.0,7.56,7.57,7.56,7.57,5600.0
2011-03-21 11:20:00,7.58,7.58,7.57,7.58,4000.0,7.58,7.58,7.57,7.58,4000.0
2011-03-21 11:25:00,7.58,7.58,7.58,7.58,1200.0,7.58,7.58,7.58,7.58,1200.0
2011-03-21 11:30:00,7.58,7.59,7.57,7.57,12400.0,7.58,7.59,7.57,7.57,12400.0
2011-03-21 11:35:00,7.57,7.57,7.57,7.57,0.0,7.57,7.57,7.57,7.57,0.0
2011-03-21 11:40:00,7.57,7.57,7.57,7.57,1600.0,7.57,7.57,7.57,7.57,1600.0
2011-03-21 11:45:00,7.57,7.57,7.57,7.57,2000.0,7.57,7.57,7.57,7.57,2000.0
2011-03-21 11:50:00,7.57,7.57,7.56,7.56,1600.0,7.57,7.57,7.56,7.56,1600.0
2011-03-21 11:55:00,7.57,7.57,7.56,7.56,4400.0,7.57,7.57,7.56,7.56,4400.0
2011-03-21 12:00:00,7.57,7.57,7.57,7.57,5200.0,7.57,7.57,7.57,7.57,5200.0
2011-03-21 12:05:00,7.57,7.57,7.56,7.57,6000.0,7.57,7.57,7.56,7.57,6000.0
2011-03-21 12:10:00,7.57,7.57,7.56,7.56,5200.0,7.57,7.57,7.56,7.56,5200.0
2011-03-21 12:15:00,7.57,7.57,7.57,7.57,3200.0,7.57,7.57,7.57,7.57,3200.0
2011-03-21 12:20:00,7.56,7.57,7.56,7.57,800.0,7.56,7.57,7.56,7.57,800.0
2011-03-21 12:25:00,7.57,7.57,7.56,7.57,7200.0,7.57,7.57,7.56,7.57,7200.0
2011-03-21 12:30:00,7.57,7.58,7.57,7.57,5600.0,7.57,7.58,7.57,7.57,5600.0
2011-03-21 12:35:00,7.57,7.58,7.57,7.58,5200.0,7.57,7.58,7.57,7.58,5200.0
2011-03-21 12:40:00,7.57,7.58,7.57,7.57,9200.0,7.57,7.58,7.57,7.57,9200.0
2011-03-21 12:45:00,7.57,7.57,7.56,7.57,10800.0,7.57,7.57,7.56,7.57,10800.0
2011-03-21 12:50:00,7.57,7.57,7.57,7.57,800.0,7.57,7.57,7.57,7.57,800.0
2011-03-21 12:55:00,7.56,7.56,7.56,7.56,5200.0,7.56,7.56,7.56,7.56,5200.0
2011-03-21 13:00:00,7.56,7.56,7.56,7.56,2000.0,7.56,7.56,7.56,7.56,2000.0
2011-03-21 13:05:00,7.56,7.56,7.55,7.55,6000.0,7.56,7.56,7.55,7.55,6000.0
2011-03-21 13:10:00,7.56,7.56,7.55,7.55,2800.0,7.56,7.56,7.55,7.55,2800.0
2011-03-21 13:15:00,7.55,7.55,7.55,7.55,2000.0,7.55,7.55,7.55,7.55,2000.0
2011-03-21 13:20:00,7.54,7.54,7.54,7.54,1600.0,7.54,7.54,7.54,7.54,1600.0
2011-03-21 13:25:00,7.55,7.55,7.53,7.54,28800.0,7.55,7.55,7.53,7.54,28800.0
2011-03-21 13:30:00,7.54,7.54,7.54,7.54,4400.0,7.54,7.54,7.54,7.54,4400.0
2011-03-21 13:35:00,7.54,7.54,7.54,7.54,2800.0,7.54,7.54,7.54,7.54,2800.0
2011-03-21 13:40:00,7.54,7.54,7.53,7.54,4400.0,7.54,7.54,7.53,7.54,4400.0
2011-03-21 13:45:00,7.54,7.54,7.54,7.54,5600.0,7.54,7.54,7.54,7.54,5600.0
2011-03-21 13:50:00,7.54,7.54,7.52,7.54,6800.0,7.54,7.54,7.52,7.54,6800.0
2011-03-21 13:55:00,7.54,7.54,7.54,7.54,2800.0,7.54,7.54,7.54,7.54,2800.0
2011-03-21 14:00:00,7.54,7.54,7.54,7.54,4800.0,7.54,7.54,7.54,7.54,4800.0
2011-03-21 14:05:00,7.54,7.54,7.54,7.54,800.0,7.54,7.54,7.54,7.54,800.0
2011-03-21 14:10:00,7.54,7.54,7.54,7.54,1600.0,7.54,7.54,7.54,7.54,1600.0
2011-03-21 14:15:00,7.54,7.55,7.54,7.55,13600.0,7.54,7.55,7.54,7.55,13600.0
2011-03-21 14:20:00,7.55,7.55,7.53,7.53,14000.0,7.55,7.55,7.53,7.53,14000.0
2011-03-21 14:25:00,7.53,7.54,7.53,7.54,7200.0,7.53,7.54,7.53,7.54,7200.0
2011-03-21 14:30:00,7.54,7.54,7.54,7.54,2800.0,7.54,7.54,7.54,7.54,2800.0
2011-03-21 14:35:00,7.54,7.55,7.54,7.55,5600.0,7.54,7.55,7.54,7.55,5600.0
2011-03-21 14:40:00,7.55,7.55,7.54,7.54,4400.0,7.55,7.55,7.54,7.54,4400.0
2011-03-21 14:45:00,7.54,7.54,7.54,7.54,11200.0,7.54,7.54,7.54,7.54,11200.0
2011-03-21 14:50:00,7.54,7.54,7.54,7.54,5600.0,7.54,7.54,7.54,7.54,5600.0
2011-03-21 14:55:00,7.54,7.54,7.53,7.54,6800.0,7.54,7.54,7.53,7.54,6800.0
2011-03-21 15:00:00,7.54,7.54,7.54,7.54,10000.0,7.54,7.54,7.54,7.54,10000.0
2011-03-21 15:05:00,7.54,7.55,7.54,7.55,13200.0,7.54,7.55,7.54,7.55,13200.0
2011-03-21 15:10:00,7.55,7.55,7.54,7.54,19200.0,7.55,7.55,7.54,7.54,19200.0
2011-03-21 15:15:00,7.54,7.54,7.52,7.53,63600.0,7.54,7.54,7.52,7.53,63600.0
2011-03-21 15:20:00,7.52,7.52,7.52,7.52,12400.0,7.52,7.52,7.52,7.52,12400.0
2011-03-21 15:25:00,7.52,7.52,7.52,7.52,5600.0,7.52,7.52,7.52,7.52,5600.0
2011-03-21 15:30:00,7.53,7.54,7.53,7.54,18800.0,7.53,7.54,7.53,7.54,18800.0
2011-03-21 15:35:00,7.54,7.56,7.54,7.55,16000.0,7.54,7.56,7.54,7.55,16000.0
2011-03-21 15:40:00,7.55,7.55,7.55,7.55,12800.0,7.55,7.55,7.55,7.55,12800.0
2011-03-21 15:45:00,7.56,7.57,7.56,7.56,26000.0,7.56,7.57,7.56,7.56,26000.0
2011-03-21 15:50:00,7.56,7.58,7.56,7.56,55600.0,7.56,7.58,7.56,7.56,55600.0
2011-03-21 15:55:00,7.57,7.57,7.55,7.57,60400.0,7.57,7.57,7.55,7.57,60400.0
2011-03-22 09:30:00,7.61,7.64,7.6,7.62,27200.0,7.61,7.64,7.6,7.62,27200.0
2011-03-22 09:35:00,7.62,7.63,7.61,7.61,8000.0,7.62,7.63,7.61,7.61,8000.0
2011-03-22 09:40:00,7.62,7.62,7.61,7.61,7600.0,7.62,7.62,7.61,7.61,7600.0
2011-03-22 09:45:00,7.61,7.62,7.61,7.62,11600.0,7.61,7.62,7.61,7.62,11600.0
2011-03-22 09:50:00,7.61,7.63,7.61,7.62,17600.0,7.61,7.63,7.61,7.62,17600.0
2011-03-22 09:55:00,7.62,7.62,7.62,7.62,0.0,7.62,7.62,7.62,7.62,0.0
2011-03-22 10:00:00,7.6,7.62,7.6,7.61,10000.0,7.6,7.62,7.6,7.61,10000.0
2011-03-22 10:05:00,7.62,7.62,7.62,7.62,1600.0,7.62,7.62,7.62,7.62,1600.0
2011-03-22 10:10:00,7.62,7.62,7.6,7.6,5600.0,7.62,7.62,7.6,7.6,5600.0
2011-03-22 10:15:00,7.6,7.62,7.6,7.62,10000.0,7.6,7.62,7.6,7.62,10000.0
2011-03-22 10:20:00,7.62,7.62,7.61,7.61,1200.0,7.62,7.62,7.61,7.61,1200.0
2011-03-22 10:25:00,7.62,7.62,7.61,7.62,4400.0,7.62,7.62,7.61,7.62,4400.0
2011-03-22 10:30:00,7.61,7.61,7.59,7.59,3600.0,7.61,7.61,7.59,7.59,3600.0
2011-03-22 10:35:00,7.59,7.6,7.59,7.6,7200.0,7.59,7.6,7.59,7.6,7200.0
2011-03-22 10:40:00,7.6,7.6,7.59,7.59,8000.0,7.6,7.6,7.59,7.59,8000.0
2011-03-22 10:45:00,7.58,7.58,7.56,7.57,93200.0,7.58,7.58,7.56,7.57,93200.0
2011-03-22 10:50:00,7.56,7.57,7.56,7.56,2800.0,7.56,7.57,7.56,7.56,2800.0
2011-03-22 10:55:00,7.56,7.56,7.56,7.56,7600.0,7.56,7.56,7.56,7.56,7600.0
2011-03-22 11:00:00,7.56,7.57,7.56,7.57,5600.0,7.56,7.57,7.56,7.57,5600.0
2011-03-22 11:05:00,7.57,7.57,7.57,7.57,3200.0,7.57,7.57,7.57,7.57,3200.0
2011-03-22 11:10:00,7.57,7.57,7.57,7.57,800.0,7.57,7.57,7.57,7.57,800.0
2011-03-22 11:15:00,7.56,7.57,7.56,7.57,2800.0,7.56,7.57,7.56,7.57,2800.0
2011-03-22 11:20:00,7.56,7.57,7.56,7.57,7600.0,7.56,7.57,7.56,7.57,7600.0
2011-03-22 11:25:00,7.57,7.57,7.56,7.56,800.0,7.57,7.57,7.56,7.56,800.0
2011-03-22 11:30:00,7.55,7.55,7.54,7.55,4800.0,7.55,7.55,7.54,7.55,4800.0
2011-03-22 11:35:00,7.55,7.56,7.55,7.56,4400.0,7.55,7.56,7.55,7.56,4400.0
2011-03-22 11:40:00,7.56,7.56,7.56,7.56,3600.0,7.56,7.56,7.56,7.56,3600.0
2011-03-22 11:45:00,7.56,7.56,7.55,7.56,8000.0,7.56,7.56,7.55,7.56,8000.0
2011-03-22 11:50:00,7.56,7.56,7.55,7.56,10400.0,7.56,7.56,7.55,7.56,10400.0
2011-03-22 11:55:00,7.56,7.56,7.55,7.56,9200.0,7.56,7.56,7.55,7.56,9200.0
2011-03-22 12:00:00,7.56,7.56,7.56,7.56,7200.0,7.56,7.56,7.56,7.56,7200.0
2011-03-22 12:05:00,7.55,7.55,7.55,7.55,3600.0,7.55,7.55,7.55,7.55,3600.0
2011-03-22 12:10:00,7.55,7.55,7.54,7.55,3600.0,7.55,7.55,7.54,7.55,3600.0
2011-03-22 12:15:00,7.55,7.56,7.55,7.56,6000.0,7.55,7.56,7.55,7.56,6000.0
2011-03-22 12:20:00,7.56,7.56,7.56,7.56,5200.0,7.56,7.56,7.56,7.56,5200.0
2011-03-22 12:25:00,7.55,7.55,7.55,7.55,5200.0,7.55,7.55,7.55,7.55,5200.0
2011-03-22 12:30:00,7.55,7.55,7.55,7.55,800.0,7.55,7.55,7.55,7.55,800.0
2011-03-22 12:35:00,7.55,7.56,7.55,7.56,6000.0,7.55,7.56,7.55,7.56,6000.0
2011-03-22 12:40:00,7.56,7.56,7.56,7.56,10000.0,7.56,7.56,7.56,7.56,10000.0
2011-03-22 12:45:00,7.56,7.56,7.56,7.56,3600.0,7.56,7.56,7.56,7.56,3600.0
2011-03-22 12:50:00,7.56,7.56,7.55,7.55,4800.0,7.56,7.56,7.55,7.55,4800.0
2011-03-22 12:55:00,7.55,7.56,7.55,7.55,2800.0,7.55,7.56,7.55,7.55,2800.0
2011-03-22 13:00:00,7.55,7.55,7.55,7.55,8000.0,7.55,7.55,7.55,7.55,8000.0
2011-03-22 13:05:00,7.55,7.55,7.55,7.55,4800.0,7.55,7.55,7.55,7.55,4800.0
2011-03-22 13:10:00,7.55,7.56,7.55,7.56,7200.0,7.55,7.56,7.55,7.56,7200.0
2011-03-22 13:15:00,7.56,7.56,7.56,7.56,800.0,7.56,7.56,7.56,7.56,800.0
2011-03-22 13:20:00,7.56,7.56,7.55,7.55,108400.0,7.56,7.56,7.55,7.55,108400.0
2011-03-22 13:25:00,7.55,7.55,7.53,7.53,9600.0,7.55,7.55,7.53,7.53,9600.0
2011-03-22 13:30:00,7.53,7.53,7.53,7.53,5600.0,7.53,7.53,7.53,7.53,5600.0
2011-03-22 13:35:00,7.53,7.53,7.52,7.52,5200.0,7.53,7.53,7.52,7.52,5200.0
2011-03-22 13:40:00,7.52,7.52,7.52,7.52,3200.0,7.52,7.52,7.52,7.52,3200.0
2011-03-22 13:45:00,7.52,7.52,7.51,7.52,9200.0,7.52,7.52,7.51,7.52,9200.0
2011-03-22 13:50:00,7.52,7.52,7.5,7.5,21200.0,7.52,7.52,7.5,7.5,21200.0
2011-03-22 13:55:00,7.5,7.5,7.5,7.5,12400.0,7.5,7.5,7.5,7.5,12400.0
2011-03-22 14:00:00,7.5,7.5,7.5,7.5,9200.0,7.5,7.5,7.5,7.5,9200.0
2011-03-22 14:05:00,7.5,7.5,7.49,7.49,6400.0,7.5,7.5,7.49,7.49,6400.0
2011-03-22 14:10:00,7.49,7.49,7.48,7.49,7200.0,7.49,7.49,7.48,7.49,7200.0
2011-03-22 14:15:00,7.49,7.49,7.48,7.48,77600.0,7.49,7.49,7.48,7.48,77600.0
2011-03-22 14:20:00,7.48,7.49,7.48,7.49,11600.0,7.48,7.49,7.48,7.49,11600.0
2011-03-22 14:25:00,7.49,7.5,7.49,7.5,6800.0,7.49,7.5,7.49,7.5,6800.0
2011-03-22 14:30:00,7.5,7.5,7.49,7.49,5200.0,7.5,7.5,7.49,7.49,5200.0
2011-03-22 14:35:00,7.49,7.49,7.49,7.49,12000.0,7.49,7.49,7.49,7.49,12000.0
2011-03-22 14:40:00,7.49,7.49,7.49,7.49,18800.0,7.49,7.49,7.49,7.49,18800.0
2011-03-22 14:45:00,7.49,7.5,7.49,7.5,3600.0,7.49,7.5,7.49,7.5,3600.0
2011-03-22 14:50:00,7.5,7.5,7.49,7.5,13600.0,7.5,7.5,7.49,7.5,13600.0
2011-03-22 14:55:00,7.5,7.51,7.5,7.5,5600.0,7.5,7.51,7.5,7.5,5600.0
2011-03-22 15:00:00,7.5,7.5,7.5,7.5,3600.0,7.5,7.5,7.5,7.5,3600.0
2011-03-22 15:05:00,7.5,7.5,7.5,7.5,4400.0,7.5,7.5,7.5,7.5,4400.0
2011-03-22 15:10:00,7.5,7.5,7.5,7.5,4800.0,7.5,7.5,7.5,7.5,4800.0
2011-03-22 15:15:00,7.5,7.5,7.5,7.5,3600.0,7.5,7.5,7.5,7.5,3600.0
2011-03-22 15:20:00,7.5,7.5,7.5,7.5,4800.0,7.5,7.5,7.5,7.5,4800.0
2011-03-22 15:25:00,7.5,7.51,7.5,7.51,6400.0,7.5,7.51,7.5,7.51,6400.0
2011-03-22 15:30:00,7.51,7.53,7.51,7.52,6000.0,7.51,7.53,7.51,7.52,6000.0
2011-03-22 15:35:00,7.52,7.53,7.52,7.52,10400.0,7.52,7.53,7.52,7.52,10400.0
2011-03-22 15:40:00,7.53,7.53,7.52,7.53,9600.0,7.53,7.53,7.52,7.53,9600.0
2011-03-22 15:45:00,7.53,7.53,7.52,7.52,26000.0,7.53,7.53,7.52,7.52,26000.0
2011-03-22 15:50:00,7.52,7.52,7.52,7.52,23200.0,7.52,7.52,7.52,7.52,23200.0
2011-03-22 15:55:00,7.52,7.52,7.52,7.52,40400.0,7.52,7.52,7.52,7.52,40400.0
2011-03-23 09:30:00,7.49,7.49,7.45,7.45,6000.0,7.49,7.49,7.45,7.45,6000.0
2011-03-23 09:35:00,7.43,7.45,7.43,7.45,1200.0,7.43,7.45,7.43,7.45,1200.0
2011-03-23 09:40:00,7.44,7.44,7.41,7.41,1600.0,7.44,7.44,7.41,7.41,1600.0
2011-03-23 09:45:00,7.41,7.42,7.41,7.41,4400.0,7.41,7.42,7.41,7.41,4400.0
2011-03-23 09:50:00,7.41,7.42,7.39,7.39,5600.0,7.41,7.42,7.39,7.39,5600.0
2011-03-23 09:55:00,7.39,7.41,7.39,7.4,3200.0,7.39,7.41,7.39,7.4,3200.0
2011-03-23 10:00:00,7.4,7.4,7.39,7.4,8400.0,7.4,7.4,7.39,7.4,8400.0
2011-03-23 10:05:00,7.4,7.41,7.4,7.4,1200.0,7.4,7.41,7.4,7.4,1200.0
2011-03-23 10:10:00,7.4,7.4,7.39,7.39,10800.0,7.4,7.4,7.39,7.39,10800.0
2011-03-23 10:15:00,7.39,7.39,7.39,7.39,800.0,7.39,7.39,7.39,7.39,800.0
2011-03-23 10:20:00,7.39,7.39,7.39,7.39,9600.0,7.39,7.39,7.39,7.39,9600.0
2011-03-23 10:25:00,7.39,7.39,7.39,7.39,1600.0,7.39,7.39,7.39,7.39,1600.0
2011-03-23 10:30:00,7.39,7.4,7.39,7.4,2000.0,7.39,7.4,7.39,7.4,2000.0
2011-03-23 10:35:00,7.4,7.4,7.39,7.39,4400.0,7.4,7.4,7.39,7.39,4400.0
2011-03-23 10:40:00,7.4,7.4,7.39,7.4,19600.0,7.4,7.4,7.39,7.4,19600.0
2011-03-23 10:45:00,7.4,7.4,7.39,7.4,41600.0,7.4,7.4,7.39,7.4,41600.0
2011-03-23 10:50:00,7.39,7.4,7.39,7.4,18400.0,7.39,7.4,7.39,7.4,18400.0
2011-03-23 10:55:00,7.4,7.4,7.39,7.39,8800.0,7.4,7.4,7.39,7.39,8800.0
2011-03-23 11:00:00,7.39,7.4,7.39,7.4,7600.0,7.39,7.4,7.39,7.4,7600.0
2011-03-23 11:05:00,7.4,7.4,7.4,7.4,4000.0,7.4,7.4,7.4,7.4,4000.0
2011-03-23 11:10:00,7.4,7.43,7.4,7.43,12000.0,7.4,7.43,7.4,7.43,12000.0
2011-03-23 11:15:00,7.42,7.43,7.42,7.43,4800.0,7.42,7.43,7.42,7.43,4800.0
2011-03-23 11:20:00,7.43,7.43,7.43,7.43,2000.0,7.43,7.43,7.43,7.43,2000.0
2011-03-23 11:25:00,7.43,7.44,7.42,7.43,10800.0,7.43,7.44,7.42,7.43,10800.0
2011-03-23 11:30:00,7.44,7.45,7.44,7.45,2400.0,7.44,7.45,7.44,7.45,2400.0
2011-03-23 11:35:00,7.45,7.45,7.45,7.45,4400.0,7.45,7.45,7.45,7.45,4400.0
2011-03-23 11:40:00,7.46,7.46,7.46,7.46,3200.0,7.46,7.46,7.46,7.46,3200.0
2011-03-23 11:45:00,7.46,7.46,7.45,7.45,5600.0,7.46,7.46,7.45,7.45,5600.0
2011-03-23 11:50:00,7.45,7.45,7.45,7.45,4400.0,7.45,7.45,7.45,7.45,4400.0
2011-03-23 11:55:00,7.45,7.45,7.44,7.44,2400.0,7.45,7.45,7.44,7.44,2400.0
2011-03-23 12:00:00,7.44,7.44,7.43,7.43,3600.0,7.44,7.44,7.43,7.43,3600.0
2011-03-23 12:05:00,7.43,7.43,7.43,7.43,2000.0,7.43,7.43,7.43,7.43,2000.0
2011-03-23 12:10:00,7.43,7.43,7.42,7.43,4400.0,7.43,7.43,7.42,7.43,4400.0
2011-03-23 12:15:00,7.42,7.43,7.42,7.43,2400.0,7.42,7.43,7.42,7.43,2400.0
2011-03-23 12:20:00,7.43,7.43,7.43,7.43,5600.0,7.43,7.43,7.43,7.43,5600.0
2011-03-23 12:25:00,7.43,7.45,7.43,7.45,14400.0,7.43,7.45,7.43,7.45,14400.0
2011-03-23 12:30:00,7.45,7.46,7.45,7.45,4800.0,7.45,7.46,7.45,7.45,4800.0
2011-03-23 12:35:00,7.45,7.46,7.45,7.45,2000.0,7.45,7.46,7.45,7.45,2000.0
2011-03-23 12:40:00,7.46,7.46,7.45,7.45,8000.0,7.46,7.46,7.45,7.45,8000.0
2011-03-23 12:45:00,7.44,7.45,7.44,7.45,6000.0,7.44,7.45,7.44,7.45,6000.0
2011-03-23 12:50:00,7.45,7.45,7.44,7.44,2000.0,7.45,7.45,7.44,7.44,2000.0
2011-03-23 12:55:00,7.44,7.44,7.44,7.44,1600.0,7.44,7.44,7.44,7.44,1600.0
2011-03-23 13:00:00,7.44,7.44,7.44,7.44,4000.0,7.44,7.44,7.44,7.44,4000.0
2011-03-23 13:05:00,7.44,7.44,7.44,7.44,3600.0,7.44,7.44,7.44,7.44,3600.0
2011-03-23 13:10:00,7.44,7.44,7.44,7.44,4000.0,7.44,7.44,7.44,7.44,4000.0
2011-03-23 13:15:00,7.44,7.44,7.44,7.44,4400.0,7.44,7.44,7.44,7.44,4400.0
2011-03-23 13:20:00,7.44,7.44,7.44,7.44,2800.0,7.44,7.44,7.44,7.44,2800.0
2011-03-23 13:25:00,7.44,7.44,7.44,7.44,4800.0,7.44,7.44,7.44,7.44,4800.0
2011-03-23 13:30:00,7.44,7.45,7.44,7.45,5600.0,7.44,7.45,7.44,7.45,5600.0
2011-03-23 13:35:00,7.45,7.45,7.45,7.45,0.0,7.45,7.45,7.45,7.45,0.0
2011-03-23 13:40:00,7.45,7.46,7.45,7.46,2000.0,7.45,7.46,7.45,7.46,2000.0
2011-03-23 13:45:00,7.46,7.47,7.46,7.47,3200.0,7.46,7.47,7.46,7.47,3200.0
2011-03-23 13:50:00,7.47,7.47,7.47,7.47,2000.0,7.47,7.47,7.47,7.47,2000.0
2011-03-23 13:55:00,7.47,7.48,7.47,7.47,13200.0,7.47,7.48,7.47,7.47,13200.0
2011-03-23 14:00:00,7.47,7.47,7.47,7.47,4400.0,7.47,7.47,7.47,7.47,4400.0
2011-03-23 14:05:00,7.47,7.48,7.47,7.48,2400.0,7.47,7.48,7.47,7.48,2400.0
2011-03-23 14:10:00,7.48,7.49,7.48,7.49,12800.0,7.48,7.49,7.48,7.49,12800.0
2011-03-23 14:15:00,7.49,7.49,7.49,7.49,2400.0,7.49,7.49,7.49,7.49,2400.0
2011-03-23 14:20:00,7.49,7.49,7.49,7.49,3200.0,7.49,7.49,7.49,7.49,3200.0
2011-03-23 14:25:00,7.49,7.49,7.49,7.49,1600.0,7.49,7.49,7.49,7.49,1600.0
2011-03-23 14:30:00,7.49,7.5,7.49,7.49,18000.0,7.49,7.5,7.49,7.49,18000.0
2011-03-23 14:35:00,7.5,7.5,7.49,7.49,4800.0,7.5,7.5,7.49,7.49,4800.0
2011-03-23 14:40:00,7.49,7.49,7.49,7.49,3600.0,7.49,7.49,7.49,7.49,3600.0
2011-03-23 14:45:00,7.49,7.49,7.48,7.48,5600.0,7.49,7.49,7.48,7.48,5600.0
2011-03-23 14:50:00,7.49,7.5,7.49,7.5,5200.0,7.49,7.5,7.49,7.5,5200.0
2011-03-23 14:55:00,7.5,7.5,7.5,7.5,8000.0,7.5,7.5,7.5,7.5,8000.0
2011-03-23 15:00:00,7.5,7.5,7.49,7.49,2400.0,7.5,7.5,7.49,7.49,2400.0
2011-03-23 15:05:00,7.49,7.49,7.49,7.49,5200.0,7.49,7.49,7.49,7.49,5200.0
2011-03-23 15:10:00,7.49,7.5,7.49,7.49,14800.0,7.49,7.5,7.49,7.49,14800.0
2011-03-23 15:15:00,7.5,7.5,7.5,7.5,4400.0,7.5,7.5,7.5,7.5,4400.0
2011-03-23 15:20:00,7.5,7.5,7.5,7.5,7200.0,7.5,7.5,7.5,7.5,7200.0
2011-03-23 15:25:00,7.5,7.5,7.5,7.5,2800.0,7.5,7.5,7.5,7.5,2800.0
2011-03-23 15:30:00,7.5,7.5,7.5,7.5,30000.0,7.5,7.5,7.5,7.5,30000.0
2011-03-23 15:35:00,7.5,7.5,7.5,7.5,20400.0,7.5,7.5,7.5,7.5,20400.0
2011-03-23 15:40:00,7.5,7.51,7.5,7.51,10000.0,7.5,7.51,7.5,7.51,10000.0
2011-03-23 15:45:00,7.51,7.51,7.5,7.5,19200.0,7.51,7.51,7.5,7.5,19200.0
2011-03-23 15:50:00,7.5,7.51,7.5,7.5,27200.0,7.5,7.51,7.5,7.5,27200.0
2011-03-23 15:55:00,7.5,7.51,7.5,7.5,51200.0,7.5,7.51,7.5,7.5,51200.0
2011-03-24 09:30:00,7.55,7.55,7.5,7.51,13600.0,7.55,7.55,7.5,7.51,13600.0
2011-03-24 09:35:00,7.52,7.53,7.52,7.52,7200.0,7.52,7.53,7.52,7.52,7200.0
2011-03-24 09:40:00,7.51,7.52,7.51,7.52,6400.0,7.51,7.52,7.51,7.52,6400.0
2011-03-24 09:45:00,7.53,7.54,7.53,7.54,5600.0,7.53,7.54,7.53,7.54,5600.0
2011-03-24 09:50:00,7.55,7.56,7.55,7.55,7600.0,7.55,7.56,7.55,7.55,7600.0
2011-03-24 09:55:00,7.56,7.57,7.56,7.57,5600.0,7.56,7.57,7.56,7.57,5600.0
2011-03-24 10:00:00,7.57,7.6,7.56,7.6,10800.0,7.57,7.6,7.56,7.6,10800.0
2011-03-24 10:05:00,7.6,7.61,7.6,7.6,11200.0,7.6,7.61,7.6,7.6,11200.0
2011-03-24 10:10:00,7.59,7.59,7.57,7.57,10400.0,7.59,7.59,7.57,7.57,10400.0
2011-03-24 10:15:00,7.58,7.58,7.58,7.58,4400.0,7.58,7.58,7.58,7.58,4400.0
2011-03-24 10:20:00,7.58,7.59,7.58,7.58,9200.0,7.58,7.59,7.58,7.58,9200.0
2011-03-24 10:25:00,7.57,7.6,7.57,7.6,6400.0,7.57,7.6,7.57,7.6,6400.0
2011-03-24 10:30:00,7.6,7.6,7.59,7.6,2400.0,7.6,7.6,7.59,7.6,2400.0
2011-03-24 10:35:00,7.6,7.62,7.59,7.59,10800.0,7.6,7.62,7.59,7.59,10800.0
2011-03-24 10:40:00,7.59,7.61,7.59,7.61,4400.0,7.59,7.61,7.59,7.61,4400.0
2011-03-24 10:45:00,7.61,7.62,7.61,7.61,4800.0,7.61,7.62,7.61,7.61,4800.0
2011-03-24 10:50:00,7.62,7.63,7.62,7.63,8400.0,7.62,7.63,7.62,7.63,8400.0
2011-03-24 10:55:00,7.63,7.64,7.63,7.64,6400.0,7.63,7.64,7.63,7.64,6400.0
2011-03-24 11:00:00,7.64,7.65,7.64,7.65,6000.0,7.64,7.65,7.64,7.65,6000.0
2011-03-24 11:05:00,7.65,7.67,7.65,7.67,6000.0,7.65,7.67,7.65,7.67,6000.0
2011-03-24 11:10:00,7.67,7.67,7.66,7.66,4800.0,7.67,7.67,7.66,7.66,4800.0
2011-03-24 11:15:00,7.66,7.66,7.66,7.66,4800.0,7.66,7.66,7.66,7.66,4800.0
2011-03-24 11:20:00,7.66,7.67,7.66,7.66,7200.0,7.66,7.67,7.66,7.66,7200.0
2011-03-24 11:25:00,7.66,7.66,7.65,7.66,5600.0,7.66,7.66,7.65,7.66,5600.0
2011-03-24 11:30:00,7.66,7.66,7.66,7.66,10400.0,7.66,7.66,7.66,7.66,10400.0
2011-03-24 11:35:00,7.66,7.67,7.66,7.67,3600.0,7.66,7.67,7.66,7.67,3600.0
2011-03-24 11:40:00,7.66,7.67,7.64,7.64,14400.0,7.66,7.67,7.64,7.64,14400.0
2011-03-24 11:45:00,7.65,7.67,7.64,7.67,20400.0,7.65,7.67,7.64,7.67,20400.0
2011-03-24 11:50:00,7.66,7.68,7.66,7.68,4400.0,7.66,7.68,7.66,7.68,4400.0
2011-03-24 11:55:00,7.68,7.69,7.68,7.69,4800.0,7.68,7.69,7.68,7.69,4800.0
2011-03-24 12:00:00,7.69,7.7,7.68,7.69,15600.0,7.69,7.7,7.68,7.69,15600.0
2011-03-24 12:05:00,7.7,7.7,7.7,7.7,2800.0,7.7,7.7,7.7,7.7,2800.0
2011-03-24 12:10:00,7.71,7.71,7.69,7.69,12800.0,7.71,7.71,7.69,7.69,12800.0
2011-03-24 12:15:00,7.69,7.7,7.69,7.69,2800.0,7.69,7.7,7.69,7.69,2800.0
2011-03-24 12:20:00,7.69,7.7,7.69,7.7,6400.0,7.69,7.7,7.69,7.7,6400.0
2011-03-24 12:25:00,7.7,7.72,7.7,7.72,11600.0,7.7,7.72,7.7,7.72,11600.0
2011-03-24 12:30:00,7.71,7.71,7.67,7.67,10000.0,7.71,7.71,7.67,7.67,10000.0
2011-03-24 12:35:00,7.67,7.7,7.67,7.68,42400.0,7.67,7.7,7.67,7.68,42400.0
2011-03-24 12:40:00,7.68,7.68,7.66,7.67,9600.0,7.68,7.68,7.66,7.67,9600.0
2011-03-24 12:45:00,7.68,7.68,7.68,7.68,2400.0,7.68,7.68,7.68,7.68,2400.0
2011-03-24 12:50:00,7.68,7.68,7.67,7.68,7200.0,7.68,7.68,7.67,7.68,7200.0
2011-03-24 12:55:00,7.67,7.67,7.66,7.67,4400.0,7.67,7.67,7.66,7.67,4400.0
2011-03-24 13:00:00,7.66,7.67,7.66,7.67,7200.0,7.66,7.67,7.66,7.67,7200.0
2011-03-24 13:05:00,7.68,7.68,7.68,7.68,5600.0,7.68,7.68,7.68,7.68,5600.0
2011-03-24 13:10:00,7.68,7.68,7.67,7.67,5200.0,7.68,7.68,7.67,7.67,5200.0
2011-03-24 13:15:00,7.68,7.68,7.67,7.67,1600.0,7.68,7.68,7.67,7.67,1600.0
2011-03-24 13:20:00,7.68,7.68,7.68,7.68,5200.0,7.68,7.68,7.68,7.68,5200.0
2011-03-24 13:25:00,7.68,7.68,7.68,7.68,2800.0,7.68,7.68,7.68,7.68,2800.0
2011-03-24 13:30:00,7.68,7.68,7.68,7.68,3600.0,7.68,7.68,7.68,7.68,3600.0
2011-03-24 13:35:00,7.68,7.68,7.68,7.68,8400.0,7.68,7.68,7.68,7.68,8400.0
2011-03-24 13:40:00,7.68,7.68,7.68,7.68,4000.0,7.68,7.68,7.68,7.68,4000.0
2011-03-24 13:45:00,7.68,7.69,7.68,7.68,9200.0,7.68,7.69,7.68,7.68,9200.0
2011-03-24 13:50:00,7.68,7.68,7.67,7.67,5200.0,7.68,7.68,7.67,7.67,5200.0
2011-03-24 13:55:00,7.68,7.7,7.68,7.7,5600.0,7.68,7.7,7.68,7.7,5600.0
2011-03-24 14:00:00,7.7,7.7,7.7,7.7,8400.0,7.7,7.7,7.7,7.7,8400.0
2011-03-24 14:05:00,7.7,7.7,7.7,7.7,5200.0,7.7,7.7,7.7,7.7,5200.0
2011-03-24 14:10:00,7.7,7.7,7.7,7.7,4000.0,7.7,7.7,7.7,7.7,4000.0
2011-03-24 14:15:00,7.7,7.71,7.7,7.71,5600.0,7.7,7.71,7.7,7.71,5600.0
2011-03-24 14:20:00,7.71,7.71,7.7,7.71,6800.0,7.71,7.71,7.7,7.71,6800.0
2011-03-24 14:25:00,7.7,7.71,7.7,7.71,5600.0,7.7,7.71,7.7,7.71,5600.0
2011-03-24 14:30:00,7.7,7.7,7.7,7.7,6400.0,7.7,7.7,7.7,7.7,6400.0
2011-03-24 14:35:00,7.7,7.7,7.7,7.7,4000.0,7.7,7.7,7.7,7.7,4000.0
2011-03-24 14:40:00,7.7,7.7,7.69,7.7,12000.0,7.7,7.7,7.69,7.7,12000.0
2011-03-24 14:45:00,7.7,7.71,7.7,7.7,4400.0,7.7,7.71,7.7,7.7,4400.0
2011-03-24 14:50:00,7.7,7.7,7.7,7.7,9600.0,7.7,7.7,7.7,7.7,9600.0
2011-03-24 14:55:00,7.7,7.7,7.69,7.69,4000.0,7.7,7.7,7.69,7.69,4000.0
2011-03-24 15:00:00,7.7,7.7,7.68,7.68,5600.0,7.7,7.7,7.68,7.68,5600.0
2011-03-24 15:05:00,7.68,7.69,7.68,7.69,8000.0,7.68,7.69,7.68,7.69,8000.0
2011-03-24 15:10:00,7.69,7.71,7.69,7.71,7600.0,7.69,7.71,7.69,7.71,7600.0
2011-03-24 15:15:00,7.71,7.71,7.71,7.71,6400.0,7.71,7.71,7.71,7.71,6400.0
2011-03-24 15:20:00,7.72,7.74,7.71,7.73,12400.0,7.72,7.74,7.71,7.73,12400.0
2011-03-24 15:25:00,7.73,7.74,7.73,7.73,6800.0,7.73,7.74,7.73,7.73,6800.0
2011-03-24 15:30:00,7.73,7.74,7.73,7.74,15600.0,7.73,7.74,7.73,7.74,15600.0
2011-03-24 15:35:00,7.74,7.74,7.72,7.72,10800.0,7.74,7.74,7.72,7.72,10800.0
2011-03-24 15:40:00,7.72,7.72,7.71,7.71,12000.0,7.72,7.72,7.71,7.71,12000.0
2011-03-24 15:45:00,7.71,7.72,7.71,7.72,28800.0,7.71,7.72,7.71,7.72,28800.0
2011-03-24 15:50:00,7.72,7.72,7.71,7.71,40800.0,7.72,7.72,7.71,7.71,40800.0
2011-03-24 15:55:00,7.71,7.73,7.71,7.71,95600.0,7.71,7.73,7.71,7.71,95600.0
2011-03-25 09:30:00,7.76,7.76,7.72,7.74,9200.0,7.76,7.76,7.72,7.74,9200.0
2011-03-25 09:35:00,7.73,7.74,7.73,7.73,3600.0,7.73,7.74,7.73,7.73,3600.0
2011-03-25 09:40:00,7.72,7.73,7.72,7.73,2800.0,7.72,7.73,7.72,7.73,2800.0
2011-03-25 09:45:00,7.73,7.73,7.73,7.73,0.0,7.73,7.73,7.73,7.73,0.0
2011-03-25 09:50:00,7.73,7.73,7.73,7.73,1600.0,7.73,7.73,7.73,7.73,1600.0
2011-03-25 09:55:00,7.73,7.75,7.72,7.74,9600.0,7.73,7.75,7.72,7.74,9600.0
2011-03-25 10:00:00,7.74,7.74,7.73,7.74,4400.0,7.74,7.74,7.73,7.74,4400.0
2011-03-25 10:05:00,7.74,7.75,7.73,7.75,3200.0,7.74,7.75,7.73,7.75,3200.0
2011-03-25 10:10:00,7.75,7.75,7.74,7.74,2000.0,7.75,7.75,7.74,7.74,2000.0
2011-03-25 10:15:00,7.74,7.75,7.74,7.75,800.0,7.74,7.75,7.74,7.75,800.0
2011-03-25 10:20:00,7.74,7.75,7.74,7.75,4000.0,7.74,7.75,7.74,7.75,4000.0
2011-03-25 10:25:00,7.76,7.77,7.76,7.77,2800.0,7.76,7.77,7.76,7.77,2800.0
2011-03-25 10:30:00,7.76,7.79,7.76,7.79,4400.0,7.76,7.79,7.76,7.79,4400.0
2011-03-25 10:35:00,7.8,7.8,7.8,7.8,400.0,7.8,7.8,7.8,7.8,400.0
2011-03-25 10:40:00,7.79,7.8,7.79,7.8,2400.0,7.79,7.8,7.79,7.8,2400.0
2011-03-25 10:45:00,7.8,7.81,7.8,7.81,4000.0,7.8,7.81,7.8,7.81,4000.0
2011-03-25 10:50:00,7.81,7.84,7.81,7.84,14800.0,7.81,7.84,7.81,7.84,14800.0
2011-03-25 10:55:00,7.84,7.84,7.84,7.84,1600.0,7.84,7.84,7.84,7.84,1600.0
2011-03-25 11:00:00,7.84,7.86,7.84,7.86,14800.0,7.84,7.86,7.84,7.86,14800.0
2011-03-25 11:05:00,7.86,7.86,7.85,7.86,7200.0,7.86,7.86,7.85,7.86,7200.0
2011-03-25 11:10:00,7.85,7.86,7.85,7.86,800.0,7.85,7.86,7.85,7.86,800.0
2011-03-25 11:15:00,7.85,7.86,7.85,7.86,3600.0,7.85,7.86,7.85,7.86,3600.0
2011-03-25 11:20:00,7.86,7.86,7.86,7.86,2400.0,7.86,7.86,7.86,7.86,2400.0
2011-03-25 11:25:00,7.86,7.86,7.86,7.86,1200.0,7.86,7.86,7.86,7.86,1200.0
2011-03-25 11:30:00,7.86,7.86,7.85,7.85,2400.0,7.86,7.86,7.85,7.85,2400.0
2011-03-25 11:35:00,7.85,7.85,7.83,7.84,4000.0,7.85,7.85,7.83,7.84,4000.0
2011-03-25 11:40:00,7.84,7.84,7.84,7.84,0.0,7.84,7.84,7.84,7.84,0.0
2011-03-25 11:45:00,7.84,7.85,7.84,7.84,4000.0,7.84,7.85,7.84,7.84,4000.0
2011-03-25 11:50:00,7.84,7.85,7.84,7.85,5200.0,7.84,7.85,7.84,7.85,5200.0
2011-03-25 11:55:00,7.85,7.85,7.85,7.85,400.0,7.85,7.85,7.85,7.85,400.0
2011-03-25 12:00:00,7.85,7.85,7.85,7.85,2000.0,7.85,7.85,7.85,7.85,2000.0
2011-03-25 12:05:00,7.85,7.85,7.85,7.85,5200.0,7.85,7.85,7.85,7.85,5200.0
2011-03-25 12:10:00,7.85,7.86,7.85,7.86,8400.0,7.85,7.86,7.85,7.86,8400.0
2011-03-25 12:15:00,7.86,7.86,7.86,7.86,6800.0,7.86,7.86,7.86,7.86,6800.0
2011-03-25 12:20:00,7.86,7.87,7.86,7.87,4400.0,7.86,7.87,7.86,7.87,4400.0
2011-03-25 12:25:00,7.87,7.87,7.86,7.87,2800.0,7.87,7.87,7.86,7.87,2800.0
2011-03-25 12:30:00,7.87,7.87,7.85,7.85,10400.0,7.87,7.87,7.85,7.85,10400.0
2011-03-25 12:35:00,7.85,7.85,7.85,7.85,3600.0,7.85,7.85,7.85,7.85,3600.0
2011-03-25 12:40:00,7.85,7.85,7.84,7.84,9600.0,7.85,7.85,7.84,7.84,9600.0
2011-03-25 12:45:00,7.84,7.84,7.84,7.84,3600.0,7.84,7.84,7.84,7.84,3600.0
2011-03-25 12:50:00,7.84,7.84,7.84,7.84,1600.0,7.84,7.84,7.84,7.84,1600.0
2011-03-25 12:55:00,7.84,7.84,7.82,7.82,1600.0,7.84,7.84,7.82,7.82,1600.0
2011-03-25 13:00:00,7.83,7.83,7.83,7.83,1200.0,7.83,7.83,7.83,7.83,1200.0
2011-03-25 13:05:00,7.82,7.85,7.82,7.83,32800.0,7.82,7.85,7.82,7.83,32800.0
2011-03-25 13:10:00,7.83,7.84,7.83,7.83,28000.0,7.83,7.84,7.83,7.83,28000.0
2011-03-25 13:15:00,7.83,7.83,7.82,7.82,1200.0,7.83,7.83,7.82,7.82,1200.0
2011-03-25 13:20:00,7.82,7.82,7.82,7.82,4400.0,7.82,7.82,7.82,7.82,4400.0
2011-03-25 13:25:00,7.83,7.83,7.83,7.83,2800.0,7.83,7.83,7.83,7.83,2800.0
2011-03-25 13:30:00,7.83,7.83,7.83,7.83,1600.0,7.83,7.83,7.83,7.83,1600.0
2011-03-25 13:35:00,7.83,7.83,7.83,7.83,1600.0,7.83,7.83,7.83,7.83,1600.0
2011-03-25 13:40:00,7.83,7.83,7.83,7.83,3200.0,7.83,7.83,7.83,7.83,3200.0
2011-03-25 13:45:00,7.83,7.83,7.83,7.83,4000.0,7.83,7.83,7.83,7.83,4000.0
2011-03-25 13:50:00,7.83,7.83,7.83,7.83,3200.0,7.83,7.83,7.83,7.83,3200.0
2011-03-25 13:55:00,7.83,7.83,7.82,7.82,3200.0,7.83,7.83,7.82,7.82,3200.0
2011-03-25 14:00:00,7.81,7.82,7.81,7.82,2000.0,7.81,7.82,7.81,7.82,2000.0
2011-03-25 14:05:00,7.81,7.82,7.81,7.82,6000.0,7.81,7.82,7.81,7.82,6000.0
2011-03-25 14:10:00,7.82,7.82,7.81,7.81,2000.0,7.82,7.82,7.81,7.81,2000.0
2011-03-25 14:15:00,7.81,7.81,7.8,7.8,2400.0,7.81,7.81,7.8,7.8,2400.0
2011-03-25 14:20:00,7.8,7.8,7.8,7.8,0.0,7.8,7.8,7.8,7.8,0.0
2011-03-25 14:25:00,7.79,7.79,7.79,7.79,4000.0,7.79,7.79,7.79,7.79,4000.0
2011-03-25 14:30:00,7.79,7.79,7.78,7.78,1600.0,7.79,7.79,7.78,7.78,1600.0
2011-03-25 14:35:00,7.78,7.78,7.77,7.78,4400.0,7.78,7.78,7.77,7.78,4400.0
2011-03-25 14:40:00,7.78,7.78,7.77,7.77,3200.0,7.78,7.78,7.77,7.77,3200.0
2011-03-25 14:45:00,7.78,7.79,7.78,7.79,11200.0,7.78,7.79,7.78,7.79,11200.0
2011-03-25 14:50:00,7.79,7.79,7.79,7.79,2400.0,7.79,7.79,7.79,7.79,2400.0
2011-03-25 14:55:00,7.79,7.79,7.79,7.79,3200.0,7.79,7.79,7.79,7.79,3200.0
2011-03-25 15:00:00,7.79,7.79,7.78,7.78,4000.0,7.79,7.79,7.78,7.78,4000.0
2011-03-25 15:05:00,7.78,7.79,7.78,7.78,7600.0,7.78,7.79,7.78,7.78,7600.0
2011-03-25 15:10:00,7.78,7.8,7.78,7.8,11200.0,7.78,7.8,7.78,7.8,11200.0
2011-03-25 15:15:00,7.8,7.8,7.79,7.79,11600.0,7.8,7.8,7.79,7.79,11600.0
2011-03-25 15:20:00,7.8,7.8,7.78,7.79,48000.0,7.8,7.8,7.78,7.79,48000.0
2011-03-25 15:25:00,7.78,7.79,7.76,7.76,18000.0,7.78,7.79,7.76,7.76,18000.0
2011-03-25 15:30:00,7.76,7.77,7.76,7.76,14800.0,7.76,7.77,7.76,7.76,14800.0
2011-03-25 15:35:00,7.76,7.76,7.76,7.76,1600.0,7.76,7.76,7.76,7.76,1600.0
2011-03-25 15:40:00,7.76,7.77,7.76,7.77,8000.0,7.76,7.77,7.76,7.77,8000.0
2011-03-25 15:45:00,7.77,7.77,7.76,7.76,34400.0,7.77,7.77,7.76,7.76,34400.0
2011-03-25 15:50:00,7.76,7.77,7.76,7.76,23600.0,7.76,7.77,7.76,7.76,23600.0
2011-03-25 15:55:00,7.76,7.76,7.76,7.76,41600.0,7.76,7.76,7.76,7.76,41600.0
2011-03-28 09:30:00,7.8,7.82,7.8,7.81,3200.0,7.8,7.82,7.8,7.81,3200.0
2011-03-28 09:35:00,7.78,7.78,7.77,7.77,800.0,7.78,7.78,7.77,7.77,800.0
2011-03-28 09:40:00,7.78,7.78,7.75,7.78,6000.0,7.78,7.78,7.75,7.78,6000.0
2011-03-28 09:45:00,7.77,7.8,7.77,7.8,4800.0,7.77,7.8,7.77,7.8,4800.0
2011-03-28 09:50:00,7.79,7.82,7.79,7.82,12000.0,7.79,7.82,7.79,7.82,12000.0
2011-03-28 09:55:00,7.82,7.83,7.82,7.83,20800.0,7.82,7.83,7.82,7.83,20800.0
2011-03-28 10:00:00,7.83,7.83,7.83,7.83,9600.0,7.83,7.83,7.83,7.83,9600.0
2011-03-28 10:05:00,7.83,7.84,7.83,7.84,12400.0,7.83,7.84,7.83,7.84,12400.0
2011-03-28 10:10:00,7.84,7.84,7.83,7.84,10400.0,7.84,7.84,7.83,7.84,10400.0
2011-03-28 10:15:00,7.84,7.85,7.82,7.83,32800.0,7.84,7.85,7.82,7.83,32800.0
2011-03-28 10:20:00,7.83,7.83,7.83,7.83,1200.0,7.83,7.83,7.83,7.83,1200.0
2011-03-28 10:25:00,7.82,7.83,7.82,7.83,14800.0,7.82,7.83,7.82,7.83,14800.0
2011-03-28 10:30:00,7.82,7.83,7.81,7.82,6000.0,7.82,7.83,7.81,7.82,6000.0
2011-03-28 10:35:00,7.82,7.83,7.82,7.82,8000.0,7.82,7.83,7.82,7.82,8000.0
2011-03-28 10:40:00,7.82,7.82,7.82,7.82,6800.0,7.82,7.82,7.82,7.82,6800.0
2011-03-28 10:45:00,7.82,7.82,7.81,7.81,32400.0,7.82,7.82,7.81,7.81,32400.0
2011-03-28 10:50:00,7.81,7.81,7.8,7.8,6800.0,7.81,7.81,7.8,7.8,6800.0
2011-03-28 10:55:00,7.8,7.8,7.8,7.8,12000.0,7.8,7.8,7.8,7.8,12000.0
2011-03-28 11:00:00,7.8,7.81,7.79,7.81,20000.0,7.8,7.81,7.79,7.81,20000.0
2011-03-28 11:05:00,7.8,7.8,7.8,7.8,9600.0,7.8,7.8,7.8,7.8,9600.0
2011-03-28 11:10:00,7.81,7.81,7.8,7.81,5600.0,7.81,7.81,7.8,7.81,5600.0
2011-03-28 11:15:00,7.81,7.81,7.8,7.8,5600.0,7.81,7.81,7.8,7.8,5600.0
2011-03-28 11:20:00,7.8,7.81,7.8,7.8,1600.0,7.8,7.81,7.8,7.8,1600.0
2011-03-28 11:25:00,7.8,7.8,7.8,7.8,1200.0,7.8,7.8,7.8,7.8,1200.0
2011-03-28 11:30:00,7.8,7.8,7.79,7.79,17200.0,7.8,7.8,7.79,7.79,17200.0
2011-03-28 11:35:00,7.79,7.79,7.77,7.78,8400.0,7.79,7.79,7.77,7.78,8400.0
2011-03-28 11:40:00,7.78,7.81,7.78,7.81,36800.0,7.78,7.81,7.78,7.81,36800.0
2011-03-28 11:45:00,7.81,7.82,7.81,7.81,24400.0,7.81,7.82,7.81,7.81,24400.0
2011-03-28 11:50:00,7.82,7.82,7.82,7.82,1600.0,7.82,7.82,7.82,7.82,1600.0
2011-03-28 11:55:00,7.81,7.81,7.81,7.81,1600.0,7.81,7.81,7.81,7.81,1600.0
2011-03-28 12:00:00,7.82,7.82,7.82,7.82,1600.0,7.82,7.82,7.82,7.82,1600.0
2011-03-28 12:05:00,7.81,7.81,7.8,7.8,5200.0,7.81,7.81,7.8,7.8,5200.0
2011-03-28 12:10:00,7.8,7.8,7.8,7.8,15200.0,7.8,7.8,7.8,7.8,15200.0
2011-03-28 12:15:00,7.8,7.8,7.8,7.8,400.0,7.8,7.8,7.8,7.8,400.0
2011-03-28 12:20:00,7.8,7.8,7.8,7.8,3600.0,7.8,7.8,7.8,7.8,3600.0
2011-03-28 12:25:00,7.8,7.8,7.8,7.8,2800.0,7.8,7.8,7.8,7.8,2800.0
2011-03-28 12:30:00,7.8,7.8,7.8,7.8,87600.0,7.8,7.8,7.8,7.8,87600.0
2011-03-28 12:35:00,7.8,7.8,7.8,7.8,2800.0,7.8,7.8,7.8,7.8,2800.0
2011-03-28 12:40:00,7.8,7.8,7.8,7.8,1200.0,7.8,7.8,7.8,7.8,1200.0
2011-03-28 12:45:00,7.8,7.8,7.8,7.8,1600.0,7.8,7.8,7.8,7.8,1600.0
2011-03-28 12:50:00,7.8,7.8,7.8,7.8,4800.0,7.8,7.8,7.8,7.8,4800.0
2011-03-28 12:55:00,7.8,7.8,7.8,7.8,0.0,7.8,7.8,7.8,7.8,0.0
2011-03-28 13:00:00,7.8,7.83,7.8,7.82,23600.0,7.8,7.83,7.8,7.82,23600.0
2011-03-28 13:05:00,7.83,7.83,7.82,7.83,24000.0,7.83,7.83,7.82,7.83,24000.0
2011-03-28 13:10:00,7.83,7.84,7.83,7.84,3200.0,7.83,7.84,7.83,7.84,3200.0
2011-03-28 13:15:00,7.83,7.84,7.83,7.83,8000.0,7.83,7.84,7.83,7.83,8000.0
2011-03-28 13:20:00,7.83,7.84,7.83,7.84,11200.0,7.83,7.84,7.83,7.84,11200.0
2011-03-28 13:25:00,7.84,7.84,7.84,7.84,5200.0,7.84,7.84,7.84,7.84,5200.0
2011-03-28 13:30:00,7.84,7.84,7.84,7.84,2000.0,7.84,7.84,7.84,7.84,2000.0
2011-03-28 13:35:00,7.84,7.85,7.84,7.85,2800.0,7.84,7.85,7.84,7.85,2800.0
2011-03-28 13:40:00,7.85,7.86,7.85,7.86,14800.0,7.85,7.86,7.85,7.86,14800.0
2011-03-28 13:45:00,7.86,7.87,7.86,7.87,4400.0,7.86,7.87,7.86,7.87,4400.0
2011-03-28 13:50:00,7.86,7.87,7.86,7.86,6000.0,7.86,7.87,7.86,7.86,6000.0
2011-03-28 13:55:00,7.86,7.86,7.86,7.86,10000.0,7.86,7.86,7.86,7.86,10000.0
2011-03-28 14:00:00,7.86,7.86,7.85,7.85,12400.0,7.86,7.86,7.85,7.85,12400.0
2011-03-28 14:05:00,7.85,7.85,7.85,7.85,24400.0,7.85,7.85,7.85,7.85,24400.0
2011-03-28 14:10:00,7.85,7.85,7.85,7.85,11200.0,7.85,7.85,7.85,7.85,11200.0
2011-03-28 14:15:00,7.85,7.85,7.85,7.85,0.0,7.85,7.85,7.85,7.85,0.0
2011-03-28 14:20:00,7.85,7.86,7.85,7.86,17200.0,7.85,7.86,7.85,7.86,17200.0
2011-03-28 14:25:00,7.86,7.86,7.85,7.85,5200.0,7.86,7.86,7.85,7.85,5200.0
2011-03-28 14:30:00,7.85,7.85,7.84,7.84,13200.0,7.85,7.85,7.84,7.84,13200.0
2011-03-28 14:35:00,7.84,7.84,7.83,7.84,27200.0,7.84,7.84,7.83,7.84,27200.0
2011-03-28 14:40:00,7.84,7.86,7.84,7.86,34000.0,7.84,7.86,7.84,7.86,34000.0
2011-03-28 14:45:00,7.86,7.86,7.83,7.83,16400.0,7.86,7.86,7.83,7.83,16400.0
2011-03-28 14:50:00,7.83,7.84,7.83,7.84,11200.0,7.83,7.84,7.83,7.84,11200.0
2011-03-28 14:55:00,7.84,7.84,7.84,7.84,8800.0,7.84,7.84,7.84,7.84,8800.0
2011-03-28 15:00:00,7.84,7.85,7.83,7.85,10000.0,7.84,7.85,7.83,7.85,10000.0
2011-03-28 15:05:00,7.85,7.85,7.84,7.84,12000.0,7.85,7.85,7.84,7.84,12000.0
2011-03-28 15:10:00,7.84,7.85,7.83,7.85,22800.0,7.84,7.85,7.83,7.85,22800.0
2011-03-28 15:15:00,7.85,7.86,7.85,7.85,155600.0,7.85,7.86,7.85,7.85,155600.0
2011-03-28 15:20:00,7.85,7.86,7.85,7.86,16000.0,7.85,7.86,7.85,7.86,16000.0
2011-03-28 15:25:00,7.86,7.87,7.85,7.86,29600.0,7.86,7.87,7.85,7.86,29600.0
2011-03-28 15:30:00,7.86,7.88,7.86,7.87,21600.0,7.86,7.88,7.86,7.87,21600.0
2011-03-28 15:35:00,7.88,7.88,7.88,7.88,14800.0,7.88,7.88,7.88,7.88,14800.0
2011-03-28 15:40:00,7.88,7.89,7.87,7.89,45200.0,7.88,7.89,7.87,7.89,45200.0
2011-03-28 15:45:00,7.88,7.89,7.87,7.88,57200.0,7.88,7.89,7.87,7.88,57200.0
2011-03-28 15:50:00,7.88,7.91,7.88,7.9,94400.0,7.88,7.91,7.88,7.9,94400.0
2011-03-28 15:55:00,7.9,7.9,7.87,7.87,72400.0,7.9,7.9,7.87,7.87,72400.0
2011-03-29 09:30:00,7.85,7.91,7.85,7.9,8800.0,7.85,7.91,7.85,7.9,8800.0
2011-03-29 09:35:00,7.9,7.9,7.89,7.9,6800.0,7.9,7.9,7.89,7.9,6800.0
2011-03-29 09:40:00,7.9,7.9,7.89,7.9,28000.0,7.9,7.9,7.89,7.9,28000.0
2011-03-29 09:45:00,7.89,7.9,7.87,7.9,9200.0,7.89,7.9,7.87,7.9,9200.0
2011-03-29 09:50:00,7.9,7.91,7.9,7.9,5600.0,7.9,7.91,7.9,7.9,5600.0
2011-03-29 09:55:00,7.89,7.9,7.89,7.9,9200.0,7.89,7.9,7.89,7.9,9200.0
2011-03-29 10:00:00,7.9,7.94,7.89,7.94,32800.0,7.9,7.94,7.89,7.94,32800.0
2011-03-29 10:05:00,7.94,7.97,7.94,7.97,50400.0,7.94,7.97,7.94,7.97,50400.0
2011-03-29 10:10:00,7.97,7.97,7.96,7.97,45600.0,7.97,7.97,7.96,7.97,45600.0
2011-03-29 10:15:00,7.97,7.98,7.96,7.97,103200.0,7.97,7.98,7.96,7.97,103200.0
2011-03-29 10:20:00,7.97,7.97,7.96,7.97,26000.0,7.97,7.97,7.96,7.97,26000.0
2011-03-29 10:25:00,7.97,8.0,7.96,8.0,22400.0,7.97,8.0,7.96,8.0,22400.0
2011-03-29 10:30:00,8.0,8.0,8.0,8.0,12400.0,8.0,8.0,8.0,8.0,12400.0
2011-03-29 10:35:00,7.99,8.0,7.98,7.98,20800.0,7.99,8.0,7.98,7.98,20800.0
2011-03-29 10:40:00,7.98,7.99,7.98,7.99,4800.0,7.98,7.99,7.98,7.99,4800.0
2011-03-29 10:45:00,7.99,8.01,7.99,8.0,17600.0,7.99,8.01,7.99,8.0,17600.0
2011-03-29 10:50:00,8.0,8.0,8.0,8.0,7200.0,8.0,8.0,8.0,8.0,7200.0
2011-03-29 10:55:00,8.0,8.0,8.0,8.0,14000.0,8.0,8.0,8.0,8.0,14000.0
2011-03-29 11:00:00,8.0,8.0,8.0,8.0,2400.0,8.0,8.0,8.0,8.0,2400.0
2011-03-29 11:05:00,8.0,8.02,8.0,8.02,18400.0,8.0,8.02,8.0,8.02,18400.0
2011-03-29 11:10:00,8.02,8.02,8.0,8.01,7600.0,8.02,8.02,8.0,8.01,7600.0
2011-03-29 11:15:00,8.01,8.01,8.0,8.01,5200.0,8.01,8.01,8.0,8.01,5200.0
2011-03-29 11:20:00,8.01,8.01,8.0,8.0,9600.0,8.01,8.01,8.0,8.0,9600.0
2011-03-29 11:25:00,8.0,8.01,8.0,8.01,4000.0,8.0,8.01,8.0,8.01,4000.0
2011-03-29 11:30:00,8.0,8.0,8.0,8.0,2000.0,8.0,8.0,8.0,8.0,2000.0
2011-03-29 11:35:00,8.01,8.01,8.0,8.0,6400.0,8.01,8.01,8.0,8.0,6400.0
2011-03-29 11:40:00,8.01,8.02,8.01,8.01,2400.0,8.01,8.02,8.01,8.01,2400.0
2011-03-29 11:45:00,8.01,8.01,8.01,8.01,400.0,8.01,8.01,8.01,8.01,400.0
2011-03-29 11:50:00,8.02,8.02,8.01,8.02,2800.0,8.02,8.02,8.01,8.02,2800.0
2011-03-29 11:55:00,8.02,8.02,8.01,8.02,5600.0,8.02,8.02,8.01,8.02,5600.0
2011-03-29 12:00:00,8.02,8.02,8.0,8.01,20400.0,8.02,8.02,8.0,8.01,20400.0
2011-03-29 12:05:00,8.01,8.01,8.0,8.0,15200.0,8.01,8.01,8.0,8.0,15200.0
2011-03-29 12:10:00,8.0,8.01,8.0,8.01,7200.0,8.0,8.01,8.0,8.01,7200.0
2011-03-29 12:15:00,8.01,8.01,8.01,8.01,1200.0,8.01,8.01,8.01,8.01,1200.0
2011-03-29 12:20:00,8.02,8.02,8.02,8.02,2400.0,8.02,8.02,8.02,8.02,2400.0
2011-03-29 12:25:00,8.01,8.01,8.01,8.01,9600.0,8.01,8.01,8.01,8.01,9600.0
2011-03-29 12:30:00,8.0,8.01,8.0,8.0,2400.0,8.0,8.01,8.0,8.0,2400.0
2011-03-29 12:35:00,8.0,8.0,8.0,8.0,9200.0,8.0,8.0,8.0,8.0,9200.0
2011-03-29 12:40:00,8.0,8.0,8.0,8.0,8800.0,8.0,8.0,8.0,8.0,8800.0
2011-03-29 12:45:00,8.0,8.0,8.0,8.0,4800.0,8.0,8.0,8.0,8.0,4800.0
2011-03-29 12:50:00,8.0,8.0,8.0,8.0,4800.0,8.0,8.0,8.0,8.0,4800.0
2011-03-29 12:55:00,8.0,8.0,8.0,8.0,4400.0,8.0,8.0,8.0,8.0,4400.0
2011-03-29 13:00:00,8.0,8.0,8.0,8.0,800.0,8.0,8.0,8.0,8.0,800.0
2011-03-29 13:05:00,8.01,8.01,8.01,8.01,2800.0,8.01,8.01,8.01,8.01,2800.0
2011-03-29 13:10:00,8.0,8.01,8.0,8.0,4800.0,8.0,8.01,8.0,8.0,4800.0
2011-03-29 13:15:00,8.0,8.0,8.0,8.0,10400.0,8.0,8.0,8.0,8.0,10400.0
2011-03-29 13:20:00,8.0,8.0,8.0,8.0,4800.0,8.0,8.0,8.0,8.0,4800.0
2011-03-29 13:25:00,8.0,8.0,8.0,8.0,5200.0,8.0,8.0,8.0,8.0,5200.0
2011-03-29 13:30:00,8.0,8.0,8.0,8.0,3200.0,8.0,8.0,8.0,8.0,3200.0
2011-03-29 13:35:00,8.0,8.0,8.0,8.0,2000.0,8.0,8.0,8.0,8.0,2000.0
2011-03-29 13:40:00,8.0,8.01,8.0,8.01,2800.0,8.0,8.01,8.0,8.01,2800.0
2011-03-29 13:45:00,8.0,8.01,8.0,8.01,6000.0,8.0,8.01,8.0,8.01,6000.0
2011-03-29 13:50:00,8.01,8.02,8.0,8.02,80400.0,8.01,8.02,8.0,8.02,80400.0
2011-03-29 13:55:00,8.02,8.02,8.02,8.02,1600.0,8.02,8.02,8.02,8.02,1600.0
2011-03-29 14:00:00,8.02,8.02,8.01,8.02,9200.0,8.02,8.02,8.01,8.02,9200.0
2011-03-29 14:05:00,8.02,8.03,8.02,8.03,8000.0,8.02,8.03,8.02,8.03,8000.0
2011-03-29 14:10:00,8.03,8.03,8.03,8.03,6400.0,8.03,8.03,8.03,8.03,6400.0
2011-03-29 14:15:00,8.03,8.04,8.03,8.04,10800.0,8.03,8.04,8.03,8.04,10800.0
2011-03-29 14:20:00,8.04,8.04,8.03,8.03,3200.0,8.04,8.04,8.03,8.03,3200.0
2011-03-29 14:25:00,8.03,8.03,8.02,8.02,12800.0,8.03,8.03,8.02,8.02,12800.0
2011-03-29 14:30:00,8.02,8.02,8.01,8.02,59200.0,8.02,8.02,8.01,8.02,59200.0
2011-03-29 14:35:00,8.02,8.03,8.02,8.03,2400.0,8.02,8.03,8.02,8.03,2400.0
2011-03-29 14:40:00,8.03,8.03,8.03,8.03,3200.0,8.03,8.03,8.03,8.03,3200.0
2011-03-29 14:45:00,8.03,8.03,8.03,8.03,7200.0,8.03,8.03,8.03,8.03,7200.0
2011-03-29 14:50:00,8.03,8.03,8.02,8.03,7600.0,8.03,8.03,8.02,8.03,7600.0
2011-03-29 14:55:00,8.03,8.03,8.03,8.03,13200.0,8.03,8.03,8.03,8.03,13200.0
2011-03-29 15:00:00,8.03,8.03,8.03,8.03,14400.0,8.03,8.03,8.03,8.03,14400.0
2011-03-29 15:05:00,8.03,8.03,8.03,8.03,14400.0,8.03,8.03,8.03,8.03,14400.0
2011-03-29 15:10:00,8.03,8.04,8.03,8.04,12000.0,8.03,8.04,8.03,8.04,12000.0
2011-03-29 15:15:00,8.04,8.04,8.04,8.04,7200.0,8.04,8.04,8.04,8.04,7200.0
2011-03-29 15:20:00,8.04,8.04,8.04,8.04,10000.0,8.04,8.04,8.04,8.04,10000.0
2011-03-29 15:25:00,8.04,8.05,8.04,8.05,33200.0,8.04,8.05,8.04,8.05,33200.0
2011-03-29 15:30:00,8.05,8.06,8.04,8.04,23200.0,8.05,8.06,8.04,8.04,23200.0
2011-03-29 15:35:00,8.04,8.05,8.04,8.05,24800.0,8.04,8.05,8.04,8.05,24800.0
2011-03-29 15:40:00,8.05,8.05,8.05,8.05,25600.0,8.05,8.05,8.05,8.05,25600.0
2011-03-29 15:45:00,8.05,8.05,8.05,8.05,11600.0,8.05,8.05,8.05,8.05,11600.0
2011-03-29 15:50:00,8.05,8.07,8.05,8.06,54000.0,8.05,8.07,8.05,8.06,54000.0
2011-03-29 15:55:00,8.07,8.07,8.05,8.06,110400.0,8.07,8.07,8.05,8.06,110400.0
2011-03-30 09:30:00,8.08,8.08,8.06,8.06,8400.0,8.08,8.08,8.06,8.06,8400.0
2011-03-30 09:35:00,8.06,8.12,8.06,8.11,14400.0,8.06,8.12,8.06,8.11,14400.0
2011-03-30 09:40:00,8.1,8.1,8.07,8.07,2400.0,8.1,8.1,8.07,8.07,2400.0
2011-03-30 09:45:00,8.08,8.1,8.07,8.07,6000.0,8.08,8.1,8.07,8.07,6000.0
2011-03-30 09:50:00,8.08,8.08,8.08,8.08,2000.0,8.08,8.08,8.08,8.08,2000.0
2011-03-30 09:55:00,8.09,8.1,8.09,8.1,46800.0,8.09,8.1,8.09,8.1,46800.0
2011-03-30 10:00:00,8.09,8.1,8.09,8.09,30400.0,8.09,8.1,8.09,8.09,30400.0
2011-03-30 10:05:00,8.09,8.09,8.08,8.08,20800.0,8.09,8.09,8.08,8.08,20800.0
2011-03-30 10:10:00,8.08,8.09,8.08,8.08,9600.0,8.08,8.09,8.08,8.08,9600.0
2011-03-30 10:15:00,8.09,8.09,8.08,8.09,10000.0,8.09,8.09,8.08,8.09,10000.0
2011-03-30 10:20:00,8.09,8.09,8.08,8.09,10000.0,8.09,8.09,8.08,8.09,10000.0
2011-03-30 10:25:00,8.09,8.09,8.08,8.09,9200.0,8.09,8.09,8.08,8.09,9200.0
2011-03-30 10:30:00,8.08,8.09,8.08,8.09,6800.0,8.08,8.09,8.08,8.09,6800.0
2011-03-30 10:35:00,8.09,8.09,8.08,8.08,12000.0,8.09,8.09,8.08,8.08,12000.0
2011-03-30 10:40:00,8.09,8.09,8.09,8.09,36400.0,8.09,8.09,8.09,8.09,36400.0
2011-03-30 10:45:00,8.09,8.09,8.08,8.09,9200.0,8.09,8.09,8.08,8.09,9200.0
2011-03-30 10:50:00,8.09,8.09,8.07,8.09,28400.0,8.09,8.09,8.07,8.09,28400.0
2011-03-30 10:55:00,8.09,8.09,8.08,8.09,9200.0,8.09,8.09,8.08,8.09,9200.0
2011-03-30 11:00:00,8.09,8.09,8.08,8.08,12000.0,8.09,8.09,8.08,8.08,12000.0
2011-03-30 11:05:00,8.08,8.08,8.08,8.08,10800.0,8.08,8.08,8.08,8.08,10800.0
2011-03-30 11:10:00,8.08,8.09,8.08,8.09,9600.0,8.08,8.09,8.08,8.09,9600.0
2011-03-30 11:15:00,8.09,8.09,8.08,8.09,16000.0,8.09,8.09,8.08,8.09,16000.0
2011-03-30 11:20:00,8.09,8.09,8.09,8.09,8400.0,8.09,8.09,8.09,8.09,8400.0
2011-03-30 11:25:00,8.09,8.09,8.08,8.09,26400.0,8.09,8.09,8.08,8.09,26400.0
2011-03-30 11:30:00,8.09,8.09,8.09,8.09,5600.0,8.09,8.09,8.09,8.09,5600.0
2011-03-30 11:35:00,8.09,8.09,8.08,8.09,11200.0,8.09,8.09,8.08,8.09,11200.0
2011-03-30 11:40:00,8.09,8.09,8.08,8.08,37600.0,8.09,8.09,8.08,8.08,37600.0
2011-03-30 11:45:00,8.08,8.08,8.08,8.08,13200.0,8.08,8.08,8.08,8.08,13200.0
2011-03-30 11:50:00,8.08,8.08,8.08,8.08,8800.0,8.08,8.08,8.08,8.08,8800.0
2011-03-30 11:55:00,8.08,8.08,8.08,8.08,5600.0,8.08,8.08,8.08,8.08,5600.0
2011-03-30 12:00:00,8.08,8.09,8.08,8.09,5200.0,8.08,8.09,8.08,8.09,5200.0
2011-03-30 12:05:00,8.09,8.09,8.08,8.09,7600.0,8.09,8.09,8.08,8.09,7600.0
2011-03-30 12:10:00,8.09,8.09,8.08,8.09,6000.0,8.09,8.09,8.08,8.09,6000.0
2011-03-30 12:15:00,8.09,8.09,8.09,8.09,26800.0,8.09,8.09,8.09,8.09,26800.0
2011-03-30 12:20:00,8.09,8.09,8.09,8.09,28400.0,8.09,8.09,8.09,8.09,28400.0
2011-03-30 12:25:00,8.09,8.09,8.09,8.09,9600.0,8.09,8.09,8.09,8.09,9600.0
2011-03-30 12:30:00,8.09,8.1,8.09,8.1,6400.0,8.09,8.1,8.09,8.1,6400.0
2011-03-30 12:35:00,8.1,8.1,8.09,8.09,7600.0,8.1,8.1,8.09,8.09,7600.0
2011-03-30 12:40:00,8.1,8.1,8.09,8.09,5200.0,8.1,8.1,8.09,8.09,5200.0
2011-03-30 12:45:00,8.09,8.09,8.09,8.09,6800.0,8.09,8.09,8.09,8.09,6800.0
2011-03-30 12:50:00,8.09,8.1,8.09,8.1,11200.0,8.09,8.1,8.09,8.1,11200.0
2011-03-30 12:55:00,8.09,8.1,8.09,8.1,14000.0,8.09,8.1,8.09,8.1,14000.0
2011-03-30 13:00:00,8.09,8.1,8.09,8.1,8400.0,8.09,8.1,8.09,8.1,8400.0
2011-03-30 13:05:00,8.1,8.1,8.09,8.1,6400.0,8.1,8.1,8.09,8.1,6400.0
2011-03-30 13:10:00,8.1,8.11,8.1,8.1,18000.0,8.1,8.11,8.1,8.1,18000.0
2011-03-30 13:15:00,8.1,8.1,8.1,8.1,6400.0,8.1,8.1,8.1,8.1,6400.0
2011-03-30 13:20:00,8.1,8.1,8.1,8.1,6000.0,8.1,8.1,8.1,8.1,6000.0
2011-03-30 13:25:00,8.1,8.1,8.1,8.1,6800.0,8.1,8.1,8.1,8.1,6800.0
2011-03-30 13:30:00,8.1,8.1,8.09,8.1,6800.0,8.1,8.1,8.09,8.1,6800.0
2011-03-30 13:35:00,8.1,8.1,8.1,8.1,4800.0,8.1,8.1,8.1,8.1,4800.0
2011-03-30 13:40:00,8.1,8.1,8.1,8.1,5600.0,8.1,8.1,8.1,8.1,5600.0
2011-03-30 13:45:00,8.1,8.11,8.1,8.11,14400.0,8.1,8.11,8.1,8.11,14400.0
2011-03-30 13:50:00,8.11,8.12,8.11,8.12,16000.0,8.11,8.12,8.11,8.12,16000.0
2011-03-30 13:55:00,8.12,8.13,8.11,8.12,38800.0,8.12,8.13,8.11,8.12,38800.0
2011-03-30 14:00:00,8.12,8.12,8.12,8.12,5600.0,8.12,8.12,8.12,8.12,5600.0
2011-03-30 14:05:00,8.12,8.12,8.11,8.12,7200.0,8.12,8.12,8.11,8.12,7200.0
2011-03-30 14:10:00,8.12,8.12,8.12,8.12,6000.0,8.12,8.12,8.12,8.12,6000.0
2011-03-30 14:15:00,8.12,8.12,8.12,8.12,5600.0,8.12,8.12,8.12,8.12,5600.0
2011-03-30 14:20:00,8.12,8.13,8.12,8.13,7600.0,8.12,8.13,8.12,8.13,7600.0
2011-03-30 14:25:00,8.13,8.15,8.13,8.15,28000.0,8.13,8.15,8.13,8.15,28000.0
2011-03-30 14:30:00,8.15,8.17,8.15,8.16,13200.0,8.15,8.17,8.15,8.16,13200.0
2011-03-30 14:35:00,8.17,8.17,8.15,8.15,16400.0,8.17,8.17,8.15,8.15,16400.0
2011-03-30 14:40:00,8.15,8.16,8.15,8.16,10000.0,8.15,8.16,8.15,8.16,10000.0
2011-03-30 14:45:00,8.16,8.17,8.16,8.17,5200.0,8.16,8.17,8.16,8.17,5200.0
2011-03-30 14:50:00,8.17,8.17,8.16,8.17,7600.0,8.17,8.17,8.16,8.17,7600.0
2011-03-30 14:55:00,8.17,8.17,8.16,8.17,6400.0,8.17,8.17,8.16,8.17,6400.0
2011-03-30 15:00:00,8.17,8.17,8.16,8.17,12800.0,8.17,8.17,8.16,8.17,12800.0
2011-03-30 15:05:00,8.17,8.18,8.17,8.18,39200.0,8.17,8.18,8.17,8.18,39200.0
2011-03-30 15:10:00,8.17,8.19,8.17,8.18,25600.0,8.17,8.19,8.17,8.18,25600.0
2011-03-30 15:15:00,8.18,8.19,8.18,8.19,35600.0,8.18,8.19,8.18,8.19,35600.0
2011-03-30 15:20:00,8.19,8.19,8.19,8.19,18400.0,8.19,8.19,8.19,8.19,18400.0
2011-03-30 15:25:00,8.19,8.19,8.18,8.19,20800.0,8.19,8.19,8.18,8.19,20800.0
2011-03-30 15:30:00,8.19,8.19,8.19,8.19,8400.0,8.19,8.19,8.19,8.19,8400.0
2011-03-30 15:35:00,8.19,8.19,8.19,8.19,18000.0,8.19,8.19,8.19,8.19,18000.0
2011-03-30 15:40:00,8.19,8.19,8.18,8.19,12000.0,8.19,8.19,8.18,8.19,12000.0
2011-03-30 15:45:00,8.19,8.19,8.17,8.17,28400.0,8.19,8.19,8.17,8.17,28400.0
2011-03-30 15:50:00,8.17,8.18,8.17,8.18,17600.0,8.17,8.18,8.17,8.18,17600.0
2011-03-30 15:55:00,8.19,8.19,8.17,8.17,62000.0,8.19,8.19,8.17,8.17,62000.0
2011-03-31 09:30:00,8.17,8.17,8.16,8.16,6400.0,8.17,8.17,8.16,8.16,6400.0
2011-03-31 09:35:00,8.19,8.2,8.19,8.19,4400.0,8.19,8.2,8.19,8.19,4400.0
2011-03-31 09:40:00,8.19,8.2,8.19,8.2,1200.0,8.19,8.2,8.19,8.2,1200.0
2011-03-31 09:45:00,8.2,8.2,8.18,8.18,5600.0,8.2,8.2,8.18,8.18,5600.0
2011-03-31 09:50:00,8.18,8.18,8.15,8.16,10000.0,8.18,8.18,8.15,8.16,10000.0
2011-03-31 09:55:00,8.16,8.16,8.16,8.16,0.0,8.16,8.16,8.16,8.16,0.0
2011-03-31 10:00:00,8.16,8.18,8.13,8.13,15600.0,8.16,8.18,8.13,8.13,15600.0
2011-03-31 10:05:00,8.13,8.15,8.12,8.12,33600.0,8.13,8.15,8.12,8.12,33600.0
2011-03-31 10:10:00,8.12,8.12,8.11,8.11,5600.0,8.12,8.12,8.11,8.11,5600.0
2011-03-31 10:15:00,8.11,8.11,8.11,8.11,9200.0,8.11,8.11,8.11,8.11,9200.0
2011-03-31 10:20:00,8.11,8.11,8.11,8.11,400.0,8.11,8.11,8.11,8.11,400.0
2011-03-31 10:25:00,8.11,8.12,8.11,8.11,23200.0,8.11,8.12,8.11,8.11,23200.0
2011-03-31 10:30:00,8.11,8.12,8.11,8.12,3600.0,8.11,8.12,8.11,8.12,3600.0
2011-03-31 10:35:00,8.12,8.12,8.12,8.12,400.0,8.12,8.12,8.12,8.12,400.0
2011-03-31 10:40:00,8.12,8.13,8.12,8.13,1200.0,8.12,8.13,8.12,8.13,1200.0
2011-03-31 10:45:00,8.13,8.13,8.13,8.13,2000.0,8.13,8.13,8.13,8.13,2000.0
2011-03-31 10:50:00,8.13,8.13,8.13,8.13,34800.0,8.13,8.13,8.13,8.13,34800.0
2011-03-31 10:55:00,8.13,8.13,8.13,8.13,800.0,8.13,8.13,8.13,8.13,800.0
2011-03-31 11:00:00,8.13,8.13,8.12,8.12,7200.0,8.13,8.13,8.12,8.12,7200.0
2011-03-31 11:05:00,8.12,8.13,8.12,8.12,10400.0,8.12,8.13,8.12,8.12,10400.0
2011-03-31 11:10:00,8.12,8.13,8.12,8.13,4800.0,8.12,8.13,8.12,8.13,4800.0
2011-03-31 11:15:00,8.13,8.14,8.13,8.14,4400.0,8.13,8.14,8.13,8.14,4400.0
2011-03-31 11:20:00,8.14,8.14,8.13,8.13,9200.0,8.14,8.14,8.13,8.13,9200.0
2011-03-31 11:25:00,8.13,8.13,8.12,8.13,4400.0,8.13,8.13,8.12,8.13,4400.0
2011-03-31 11:30:00,8.12,8.13,8.12,8.13,6000.0,8.12,8.13,8.12,8.13,6000.0
2011-03-31 11:35:00,8.12,8.13,8.12,8.13,5200.0,8.12,8.13,8.12,8.13,5200.0
2011-03-31 11:40:00,8.13,8.13,8.13,8.13,2000.0,8.13,8.13,8.13,8.13,2000.0
2011-03-31 11:45:00,8.13,8.14,8.13,8.14,2800.0,8.13,8.14,8.13,8.14,2800.0
2011-03-31 11:50:00,8.14,8.14,8.13,8.14,3600.0,8.14,8.14,8.13,8.14,3600.0
2011-03-31 11:55:00,8.14,8.14,8.14,8.14,3200.0,8.14,8.14,8.14,8.14,3200.0
2011-03-31 12:00:00,8.14,8.14,8.14,8.14,1200.0,8.14,8.14,8.14,8.14,1200.0
2011-03-31 12:05:00,8.14,8.14,8.14,8.14,1600.0,8.14,8.14,8.14,8.14,1600.0
2011-03-31 12:10:00,8.14,8.14,8.13,8.14,4800.0,8.14,8.14,8.13,8.14,4800.0
2011-03-31 12:15:00,8.13,8.14,8.13,8.14,8800.0,8.13,8.14,8.13,8.14,8800.0
2011-03-31 12:20:00,8.14,8.15,8.14,8.15,6000.0,8.14,8.15,8.14,8.15,6000.0
2011-03-31 12:25:00,8.15,8.15,8.15,8.15,2400.0,8.15,8.15,8.15,8.15,2400.0
2011-03-31 12:30:00,8.15,8.15,8.15,8.15,2400.0,8.15,8.15,8.15,8.15,2400.0
2011-03-31 12:35:00,8.14,8.14,8.14,8.14,400.0,8.14,8.14,8.14,8.14,400.0
2011-03-31 12:40:00,8.14,8.14,8.14,8.14,3200.0,8.14,8.14,8.14,8.14,3200.0
2011-03-31 12:45:00,8.14,8.14,8.14,8.14,3600.0,8.14,8.14,8.14,8.14,3600.0
2011-03-31 12:50:00,8.14,8.15,8.14,8.15,5200.0,8.14,8.15,8.14,8.15,5200.0
2011-03-31 12:55:00,8.15,8.15,8.15,8.15,3600.0,8.15,8.15,8.15,8.15,3600.0
2011-03-31 13:00:00,8.15,8.15,8.15,8.15,2000.0,8.15,8.15,8.15,8.15,2000.0
2011-03-31 13:05:00,8.15,8.15,8.15,8.15,2000.0,8.15,8.15,8.15,8.15,2000.0
2011-03-31 13:10:00,8.15,8.15,8.15,8.15,7200.0,8.15,8.15,8.15,8.15,7200.0
2011-03-31 13:15:00,8.15,8.15,8.15,8.15,4800.0,8.15,8.15,8.15,8.15,4800.0
2011-03-31 13:20:00,8.15,8.15,8.15,8.15,4800.0,8.15,8.15,8.15,8.15,4800.0
2011-03-31 13:25:00,8.15,8.15,8.15,8.15,3600.0,8.15,8.15,8.15,8.15,3600.0
2011-03-31 13:30:00,8.15,8.15,8.15,8.15,2800.0,8.15,8.15,8.15,8.15,2800.0
2011-03-31 13:35:00,8.15,8.15,8.15,8.15,2000.0,8.15,8.15,8.15,8.15,2000.0
2011-03-31 13:40:00,8.15,8.16,8.15,8.16,6400.0,8.15,8.16,8.15,8.16,6400.0
2011-03-31 13:45:00,8.16,8.16,8.16,8.16,1200.0,8.16,8.16,8.16,8.16,1200.0
2011-03-31 13:50:00,8.16,8.16,8.15,8.16,4400.0,8.16,8.16,8.15,8.16,4400.0
2011-03-31 13:55:00,8.15,8.15,8.15,8.15,44000.0,8.15,8.15,8.15,8.15,44000.0
2011-03-31 14:00:00,8.15,8.15,8.15,8.15,26800.0,8.15,8.15,8.15,8.15,26800.0
2011-03-31 14:05:00,8.15,8.15,8.14,8.15,17600.0,8.15,8.15,8.14,8.15,17600.0
2011-03-31 14:10:00,8.16,8.16,8.16,8.16,2400.0,8.16,8.16,8.16,8.16,2400.0
2011-03-31 14:15:00,8.16,8.16,8.15,8.15,6000.0,8.16,8.16,8.15,8.15,6000.0
2011-03-31 14:20:00,8.15,8.15,8.15,8.15,7200.0,8.15,8.15,8.15,8.15,7200.0
2011-03-31 14:25:00,8.15,8.15,8.15,8.15,2400.0,8.15,8.15,8.15,8.15,2400.0
2011-03-31 14:30:00,8.15,8.15,8.14,8.15,10400.0,8.15,8.15,8.14,8.15,10400.0
2011-03-31 14:35:00,8.14,8.14,8.14,8.14,36000.0,8.14,8.14,8.14,8.14,36000.0
2011-03-31 14:40:00,8.14,8.14,8.14,8.14,1600.0,8.14,8.14,8.14,8.14,1600.0
2011-03-31 14:45:00,8.14,8.15,8.14,8.15,1600.0,8.14,8.15,8.14,8.15,1600.0
2011-03-31 14:50:00,8.15,8.15,8.14,8.15,4800.0,8.15,8.15,8.14,8.15,4800.0
2011-03-31 14:55:00,8.15,8.15,8.15,8.15,6400.0,8.15,8.15,8.15,8.15,6400.0
2011-03-31 15:00:00,8.15,8.15,8.15,8.15,3200.0,8.15,8.15,8.15,8.15,3200.0
2011-03-31 15:05:00,8.15,8.16,8.15,8.16,10400.0,8.15,8.16,8.15,8.16,10400.0
2011-03-31 15:10:00,8.16,8.17,8.16,8.17,8400.0,8.16,8.17,8.16,8.17,8400.0
2011-03-31 15:15:00,8.18,8.18,8.17,8.17,7200.0,8.18,8.18,8.17,8.17,7200.0
2011-03-31 15:20:00,8.17,8.18,8.17,8.18,2800.0,8.17,8.18,8.17,8.18,2800.0
2011-03-31 15:25:00,8.18,8.18,8.18,8.18,7200.0,8.18,8.18,8.18,8.18,7200.0
2011-03-31 15:30:00,8.18,8.19,8.18,8.18,14400.0,8.18,8.19,8.18,8.18,14400.0
2011-03-31 15:35:00,8.18,8.21,8.18,8.21,34800.0,8.18,8.21,8.18,8.21,34800.0
2011-03-31 15:40:00,8.21,8.23,8.21,8.23,42400.0,8.21,8.23,8.21,8.23,42400.0
2011-03-31 15:45:00,8.23,8.24,8.22,8.22,48800.0,8.23,8.24,8.22,8.22,48800.0
2011-03-31 15:50:00,8.22,8.24,8.22,8.24,64400.0,8.22,8.24,8.22,8.24,64400.0
2011-03-31 15:55:00,8.24,8.25,8.24,8.24,103200.0,8.24,8.25,8.24,8.24,103200.0
2011-04-01 09:30:00,8.28,8.29,8.26,8.26,16800.0,8.28,8.29,8.26,8.26,16800.0
2011-04-01 09:35:00,8.28,8.31,8.28,8.31,6000.0,8.28,8.31,8.28,8.31,6000.0
2011-04-01 09:40:00,8.3,8.31,8.29,8.31,5200.0,8.3,8.31,8.29,8.31,5200.0
2011-04-01 09:45:00,8.31,8.31,8.3,8.31,1600.0,8.31,8.31,8.3,8.31,1600.0
2011-04-01 09:50:00,8.3,8.32,8.3,8.31,6400.0,8.3,8.32,8.3,8.31,6400.0
2011-04-01 09:55:00,8.31,8.32,8.31,8.32,4400.0,8.31,8.32,8.31,8.32,4400.0
2011-04-01 10:00:00,8.31,8.33,8.31,8.33,6400.0,8.31,8.33,8.31,8.33,6400.0
2011-04-01 10:05:00,8.33,8.38,8.33,8.37,48800.0,8.33,8.38,8.33,8.37,48800.0
2011-04-01 10:10:00,8.37,8.38,8.37,8.38,13600.0,8.37,8.38,8.37,8.38,13600.0
2011-04-01 10:15:00,8.38,8.38,8.37,8.38,5200.0,8.38,8.38,8.37,8.38,5200.0
2011-04-01 10:20:00,8.4,8.4,8.39,8.4,12000.0,8.4,8.4,8.39,8.4,12000.0
2011-04-01 10:25:00,8.4,8.4,8.39,8.4,3600.0,8.4,8.4,8.39,8.4,3600.0
2011-04-01 10:30:00,8.39,8.4,8.39,8.4,12400.0,8.39,8.4,8.39,8.4,12400.0
2011-04-01 10:35:00,8.4,8.41,8.4,8.4,17200.0,8.4,8.41,8.4,8.4,17200.0
2011-04-01 10:40:00,8.4,8.44,8.4,8.41,23600.0,8.4,8.44,8.4,8.41,23600.0
2011-04-01 10:45:00,8.41,8.41,8.41,8.41,5600.0,8.41,8.41,8.41,8.41,5600.0
2011-04-01 10:50:00,8.41,8.41,8.4,8.41,6000.0,8.41,8.41,8.4,8.41,6000.0
2011-04-01 10:55:00,8.41,8.43,8.41,8.43,20400.0,8.41,8.43,8.41,8.43,20400.0
2011-04-01 11:00:00,8.43,8.43,8.43,8.43,10400.0,8.43,8.43,8.43,8.43,10400.0
2011-04-01 11:05:00,8.43,8.43,8.42,8.43,11600.0,8.43,8.43,8.42,8.43,11600.0
2011-04-01 11:10:00,8.42,8.43,8.42,8.43,8000.0,8.42,8.43,8.42,8.43,8000.0
2011-04-01 11:15:00,8.43,8.43,8.43,8.43,6000.0,8.43,8.43,8.43,8.43,6000.0
2011-04-01 11:20:00,8.43,8.44,8.43,8.43,9600.0,8.43,8.44,8.43,8.43,9600.0
2011-04-01 11:25:00,8.43,8.44,8.43,8.44,24800.0,8.43,8.44,8.43,8.44,24800.0
2011-04-01 11:30:00,8.44,8.44,8.43,8.44,8000.0,8.44,8.44,8.43,8.44,8000.0
2011-04-01 11:35:00,8.44,8.44,8.43,8.43,6800.0,8.44,8.44,8.43,8.43,6800.0
2011-04-01 11:40:00,8.43,8.44,8.43,8.43,38400.0,8.43,8.44,8.43,8.43,38400.0
2011-04-01 11:45:00,8.43,8.43,8.42,8.42,22000.0,8.43,8.43,8.42,8.42,22000.0
2011-04-01 11:50:00,8.42,8.42,8.42,8.42,1600.0,8.42,8.42,8.42,8.42,1600.0
2011-04-01 11:55:00,8.42,8.42,8.42,8.42,4000.0,8.42,8.42,8.42,8.42,4000.0
2011-04-01 12:00:00,8.42,8.43,8.42,8.43,10000.0,8.42,8.43,8.42,8.43,10000.0
2011-04-01 12:05:00,8.43,8.43,8.42,8.42,2000.0,8.43,8.43,8.42,8.42,2000.0
2011-04-01 12:10:00,8.42,8.42,8.41,8.42,14400.0,8.42,8.42,8.41,8.42,14400.0
2011-04-01 12:15:00,8.42,8.42,8.42,8.42,5200.0,8.42,8.42,8.42,8.42,5200.0
2011-04-01 12:20:00,8.42,8.43,8.42,8.43,4400.0,8.42,8.43,8.42,8.43,4400.0
2011-04-01 12:25:00,8.42,8.42,8.42,8.42,4800.0,8.42,8.42,8.42,8.42,4800.0
2011-04-01 12:30:00,8.42,8.43,8.42,8.43,11600.0,8.42,8.43,8.42,8.43,11600.0
2011-04-01 12:35:00,8.43,8.43,8.43,8.43,4000.0,8.43,8.43,8.43,8.43,4000.0
2011-04-01 12:40:00,8.43,8.43,8.43,8.43,3200.0,8.43,8.43,8.43,8.43,3200.0
2011-04-01 12:45:00,8.43,8.43,8.43,8.43,1600.0,8.43,8.43,8.43,8.43,1600.0
2011-04-01 12:50:00,8.43,8.43,8.42,8.42,2000.0,8.43,8.43,8.42,8.42,2000.0
2011-04-01 12:55:00,8.43,8.43,8.42,8.42,9200.0,8.43,8.43,8.42,8.42,9200.0
2011-04-01 13:00:00,8.42,8.42,8.42,8.42,8000.0,8.42,8.42,8.42,8.42,8000.0
2011-04-01 13:05:00,8.42,8.43,8.42,8.43,17200.0,8.42,8.43,8.42,8.43,17200.0
2011-04-01 13:10:00,8.43,8.43,8.42,8.42,20800.0,8.43,8.43,8.42,8.42,20800.0
2011-04-01 13:15:00,8.42,8.43,8.42,8.42,13600.0,8.42,8.43,8.42,8.42,13600.0
2011-04-01 13:20:00,8.42,8.42,8.41,8.42,14400.0,8.42,8.42,8.41,8.42,14400.0
2011-04-01 13:25:00,8.42,8.42,8.42,8.42,10800.0,8.42,8.42,8.42,8.42,10800.0
2011-04-01 13:30:00,8.42,8.42,8.42,8.42,4400.0,8.42,8.42,8.42,8.42,4400.0
2011-04-01 13:35:00,8.42,8.43,8.42,8.42,4800.0,8.42,8.43,8.42,8.42,4800.0
2011-04-01 13:40:00,8.43,8.43,8.42,8.42,25200.0,8.43,8.43,8.42,8.42,25200.0
2011-04-01 13:45:00,8.42,8.42,8.42,8.42,7200.0,8.42,8.42,8.42,8.42,7200.0
2011-04-01 13:50:00,8.42,8.43,8.42,8.42,10400.0,8.42,8.43,8.42,8.42,10400.0
2011-04-01 13:55:00,8.42,8.43,8.42,8.43,2000.0,8.42,8.43,8.42,8.43,2000.0
2011-04-01 14:00:00,8.42,8.42,8.42,8.42,10400.0,8.42,8.42,8.42,8.42,10400.0
2011-04-01 14:05:00,8.42,8.43,8.42,8.43,4000.0,8.42,8.43,8.42,8.43,4000.0
2011-04-01 14:10:00,8.42,8.42,8.42,8.42,2400.0,8.42,8.42,8.42,8.42,2400.0
2011-04-01 14:15:00,8.42,8.42,8.42,8.42,7200.0,8.42,8.42,8.42,8.42,7200.0
2011-04-01 14:20:00,8.42,8.42,8.42,8.42,32800.0,8.42,8.42,8.42,8.42,32800.0
2011-04-01 14:25:00,8.42,8.42,8.42,8.42,7200.0,8.42,8.42,8.42,8.42,7200.0
2011-04-01 14:30:00,8.42,8.42,8.42,8.42,18400.0,8.42,8.42,8.42,8.42,18400.0
2011-04-01 14:35:00,8.42,8.42,8.42,8.42,16000.0,8.42,8.42,8.42,8.42,16000.0
2011-04-01 14:40:00,8.42,8.42,8.42,8.42,18000.0,8.42,8.42,8.42,8.42,18000.0
2011-04-01 14:45:00,8.42,8.42,8.41,8.42,16400.0,8.42,8.42,8.41,8.42,16400.0
2011-04-01 14:50:00,8.42,8.42,8.4,8.4,10800.0,8.42,8.42,8.4,8.4,10800.0
2011-04-01 14:55:00,8.4,8.4,8.39,8.4,2400.0,8.4,8.4,8.39,8.4,2400.0
2011-04-01 15:00:00,8.4,8.4,8.37,8.38,21200.0,8.4,8.4,8.37,8.38,21200.0
2011-04-01 15:05:00,8.38,8.39,8.38,8.38,10800.0,8.38,8.39,8.38,8.38,10800.0
2011-04-01 15:10:00,8.38,8.39,8.37,8.38,13600.0,8.38,8.39,8.37,8.38,13600.0
2011-04-01 15:15:00,8.38,8.38,8.37,8.37,17600.0,8.38,8.38,8.37,8.37,17600.0
2011-04-01 15:20:00,8.37,8.38,8.37,8.37,22400.0,8.37,8.38,8.37,8.37,22400.0
2011-04-01 15:25:00,8.38,8.38,8.38,8.38,14000.0,8.38,8.38,8.38,8.38,14000.0
2011-04-01 15:30:00,8.38,8.38,8.38,8.38,11600.0,8.38,8.38,8.38,8.38,11600.0
2011-04-01 15:35:00,8.38,8.39,8.38,8.38,16800.0,8.38,8.39,8.38,8.38,16800.0
2011-04-01 15:40:00,8.38,8.38,8.38,8.38,26400.0,8.38,8.38,8.38,8.38,26400.0
2011-04-01 15:45:00,8.38,8.39,8.37,8.38,84000.0,8.38,8.39,8.37,8.38,84000.0
2011-04-01 15:50:00,8.38,8.38,8.35,8.36,84000.0,8.38,8.38,8.35,8.36,84000.0
2011-04-01 15:55:00,8.36,8.38,8.36,8.38,102400.0,8.36,8.38,8.36,8.38,102400.0
2011-04-04 09:30:00,8.4,8.44,8.4,8.42,8800.0,8.4,8.44,8.4,8.42,8800.0
2011-04-04 09:35:00,8.44,8.44,8.44,8.44,9600.0,8.44,8.44,8.44,8.44,9600.0
2011-04-04 09:40:00,8.44,8.44,8.43,8.43,4400.0,8.44,8.44,8.43,8.43,4400.0
2011-04-04 09:45:00,8.44,8.51,8.44,8.5,68800.0,8.44,8.51,8.44,8.5,68800.0
2011-04-04 09:50:00,8.5,8.5,8.45,8.47,18000.0,8.5,8.5,8.45,8.47,18000.0
2011-04-04 09:55:00,8.46,8.47,8.46,8.47,10000.0,8.46,8.47,8.46,8.47,10000.0
2011-04-04 10:00:00,8.46,8.46,8.46,8.46,19200.0,8.46,8.46,8.46,8.46,19200.0
2011-04-04 10:05:00,8.46,8.47,8.46,8.47,4400.0,8.46,8.47,8.46,8.47,4400.0
2011-04-04 10:10:00,8.46,8.47,8.46,8.47,8400.0,8.46,8.47,8.46,8.47,8400.0
2011-04-04 10:15:00,8.47,8.47,8.47,8.47,4400.0,8.47,8.47,8.47,8.47,4400.0
2011-04-04 10:20:00,8.47,8.48,8.47,8.48,7200.0,8.47,8.48,8.47,8.48,7200.0
2011-04-04 10:25:00,8.48,8.49,8.47,8.48,16000.0,8.48,8.49,8.47,8.48,16000.0
2011-04-04 10:30:00,8.48,8.49,8.47,8.49,16000.0,8.48,8.49,8.47,8.49,16000.0
2011-04-04 10:35:00,8.49,8.51,8.49,8.51,10800.0,8.49,8.51,8.49,8.51,10800.0
2011-04-04 10:40:00,8.51,8.51,8.5,8.51,5600.0,8.51,8.51,8.5,8.51,5600.0
2011-04-04 10:45:00,8.51,8.51,8.5,8.5,6000.0,8.51,8.51,8.5,8.5,6000.0
2011-04-04 10:50:00,8.5,8.51,8.5,8.5,2000.0,8.5,8.51,8.5,8.5,2000.0
2011-04-04 10:55:00,8.5,8.51,8.5,8.5,6400.0,8.5,8.51,8.5,8.5,6400.0
2011-04-04 11:00:00,8.51,8.51,8.5,8.51,9200.0,8.51,8.51,8.5,8.51,9200.0
2011-04-04 11:05:00,8.5,8.5,8.5,8.5,4400.0,8.5,8.5,8.5,8.5,4400.0
2011-04-04 11:10:00,8.5,8.5,8.48,8.49,20000.0,8.5,8.5,8.48,8.49,20000.0
2011-04-04 11:15:00,8.49,8.49,8.48,8.49,2000.0,8.49,8.49,8.48,8.49,2000.0
2011-04-04 11:20:00,8.49,8.49,8.48,8.49,5600.0,8.49,8.49,8.48,8.49,5600.0
2011-04-04 11:25:00,8.49,8.49,8.49,8.49,4800.0,8.49,8.49,8.49,8.49,4800.0
2011-04-04 11:30:00,8.49,8.49,8.48,8.48,3600.0,8.49,8.49,8.48,8.48,3600.0
2011-04-04 11:35:00,8.48,8.48,8.47,8.47,12000.0,8.48,8.48,8.47,8.47,12000.0
2011-04-04 11:40:00,8.48,8.48,8.48,8.48,10400.0,8.48,8.48,8.48,8.48,10400.0
2011-04-04 11:45:00,8.48,8.48,8.48,8.48,1200.0,8.48,8.48,8.48,8.48,1200.0
2011-04-04 11:50:00,8.48,8.48,8.48,8.48,400.0,8.48,8.48,8.48,8.48,400.0
2011-04-04 11:55:00,8.48,8.49,8.48,8.48,19600.0,8.48,8.49,8.48,8.48,19600.0
2011-04-04 12:00:00,8.48,8.48,8.48,8.48,8800.0,8.48,8.48,8.48,8.48,8800.0
2011-04-04 12:05:00,8.48,8.48,8.48,8.48,2000.0,8.48,8.48,8.48,8.48,2000.0
2011-04-04 12:10:00,8.48,8.48,8.48,8.48,400.0,8.48,8.48,8.48,8.48,400.0
2011-04-04 12:15:00,8.48,8.48,8.48,8.48,63200.0,8.48,8.48,8.48,8.48,63200.0
2011-04-04 12:20:00,8.48,8.48,8.48,8.48,1200.0,8.48,8.48,8.48,8.48,1200.0
2011-04-04 12:25:00,8.49,8.49,8.48,8.48,4800.0,8.49,8.49,8.48,8.48,4800.0
2011-04-04 12:30:00,8.48,8.48,8.48,8.48,2000.0,8.48,8.48,8.48,8.48,2000.0
2011-04-04 12:35:00,8.49,8.49,8.49,8.49,3200.0,8.49,8.49,8.49,8.49,3200.0
2011-04-04 12:40:00,8.49,8.49,8.49,8.49,2800.0,8.49,8.49,8.49,8.49,2800.0
2011-04-04 12:45:00,8.48,8.48,8.48,8.48,400.0,8.48,8.48,8.48,8.48,400.0
2011-04-04 12:50:00,8.48,8.48,8.48,8.48,11600.0,8.48,8.48,8.48,8.48,11600.0
2011-04-04 12:55:00,8.48,8.49,8.48,8.49,3600.0,8.48,8.49,8.48,8.49,3600.0
2011-04-04 13:00:00,8.49,8.49,8.49,8.49,3600.0,8.49,8.49,8.49,8.49,3600.0
2011-04-04 13:05:00,8.49,8.49,8.49,8.49,5600.0,8.49,8.49,8.49,8.49,5600.0
2011-04-04 13:10:00,8.49,8.49,8.49,8.49,4400.0,8.49,8.49,8.49,8.49,4400.0
2011-04-04 13:15:00,8.5,8.5,8.49,8.5,3600.0,8.5,8.5,8.49,8.5,3600.0
2011-04-04 13:20:00,8.5,8.5,8.5,8.5,3600.0,8.5,8.5,8.5,8.5,3600.0
2011-04-04 13:25:00,8.51,8.52,8.51,8.51,6400.0,8.51,8.52,8.51,8.51,6400.0
2011-04-04 13:30:00,8.51,8.51,8.49,8.49,5600.0,8.51,8.51,8.49,8.49,5600.0
2011-04-04 13:35:00,8.49,8.5,8.49,8.5,2000.0,8.49,8.5,8.49,8.5,2000.0
2011-04-04 13:40:00,8.49,8.49,8.48,8.49,4000.0,8.49,8.49,8.48,8.49,4000.0
2011-04-04 13:45:00,8.49,8.49,8.47,8.48,5600.0,8.49,8.49,8.47,8.48,5600.0
2011-04-04 13:50:00,8.48,8.48,8.47,8.48,12000.0,8.48,8.48,8.47,8.48,12000.0
2011-04-04 13:55:00,8.48,8.48,8.48,8.48,4000.0,8.48,8.48,8.48,8.48,4000.0
2011-04-04 14:00:00,8.48,8.48,8.47,8.48,5200.0,8.48,8.48,8.47,8.48,5200.0
2011-04-04 14:05:00,8.48,8.49,8.48,8.49,4800.0,8.48,8.49,8.48,8.49,4800.0
2011-04-04 14:10:00,8.49,8.49,8.48,8.48,3600.0,8.49,8.49,8.48,8.48,3600.0
2011-04-04 14:15:00,8.49,8.49,8.49,8.49,2800.0,8.49,8.49,8.49,8.49,2800.0
2011-04-04 14:20:00,8.48,8.48,8.47,8.48,3200.0,8.48,8.48,8.47,8.48,3200.0
2011-04-04 14:25:00,8.48,8.49,8.48,8.49,6000.0,8.48,8.49,8.48,8.49,6000.0
2011-04-04 14:30:00,8.49,8.49,8.48,8.48,8400.0,8.49,8.49,8.48,8.48,8400.0
2011-04-04 14:35:00,8.48,8.48,8.48,8.48,4000.0,8.48,8.48,8.48,8.48,4000.0
2011-04-04 14:40:00,8.48,8.48,8.48,8.48,8400.0,8.48,8.48,8.48,8.48,8400.0
2011-04-04 14:45:00,8.48,8.48,8.48,8.48,3600.0,8.48,8.48,8.48,8.48,3600.0
2011-04-04 14:50:00,8.48,8.48,8.47,8.48,29200.0,8.48,8.48,8.47,8.48,29200.0
2011-04-04 14:55:00,8.48,8.48,8.47,8.47,8800.0,8.48,8.48,8.47,8.47,8800.0
2011-04-04 15:00:00,8.47,8.48,8.47,8.47,22400.0,8.47,8.48,8.47,8.47,22400.0
2011-04-04 15:05:00,8.47,8.48,8.47,8.48,26400.0,8.47,8.48,8.47,8.48,26400.0
2011-04-04 15:10:00,8.48,8.48,8.47,8.48,6400.0,8.48,8.48,8.47,8.48,6400.0
2011-04-04 15:15:00,8.48,8.48,8.47,8.48,8000.0,8.48,8.48,8.47,8.48,8000.0
2011-04-04 15:20:00,8.48,8.48,8.47,8.47,18400.0,8.48,8.48,8.47,8.47,18400.0
2011-04-04 15:25:00,8.47,8.48,8.47,8.47,16800.0,8.47,8.48,8.47,8.47,16800.0
2011-04-04 15:30:00,8.47,8.48,8.47,8.48,12000.0,8.47,8.48,8.47,8.48,12000.0
2011-04-04 15:35:00,8.48,8.48,8.48,8.48,10000.0,8.48,8.48,8.48,8.48,10000.0
2011-04-04 15:40:00,8.48,8.48,8.47,8.47,9200.0,8.48,8.48,8.47,8.47,9200.0
2011-04-04 15:45:00,8.48,8.51,8.48,8.5,54000.0,8.48,8.51,8.48,8.5,54000.0
2011-04-04 15:50:00,8.5,8.5,8.49,8.49,22000.0,8.5,8.5,8.49,8.49,22000.0
2011-04-04 15:55:00,8.49,8.49,8.48,8.49,74800.0,8.49,8.49,8.48,8.49,74800.0
2011-04-05 09:30:00,8.46,8.46,8.45,8.45,7600.0,8.46,8.46,8.45,8.45,7600.0
2011-04-05 09:35:00,8.45,8.45,8.45,8.45,2000.0,8.45,8.45,8.45,8.45,2000.0
2011-04-05 09:40:00,8.45,8.46,8.44,8.46,8000.0,8.45,8.46,8.44,8.46,8000.0
2011-04-05 09:45:00,8.47,8.47,8.45,8.47,8000.0,8.47,8.47,8.45,8.47,8000.0
2011-04-05 09:50:00,8.47,8.47,8.45,8.46,6000.0,8.47,8.47,8.45,8.46,6000.0
2011-04-05 09:55:00,8.45,8.46,8.45,8.45,8400.0,8.45,8.46,8.45,8.45,8400.0
2011-04-05 10:00:00,8.45,8.45,8.44,8.45,20000.0,8.45,8.45,8.44,8.45,20000.0
2011-04-05 10:05:00,8.45,8.46,8.44,8.45,58400.0,8.45,8.46,8.44,8.45,58400.0
2011-04-05 10:10:00,8.45,8.45,8.43,8.44,29200.0,8.45,8.45,8.43,8.44,29200.0
2011-04-05 10:15:00,8.44,8.45,8.43,8.44,17600.0,8.44,8.45,8.43,8.44,17600.0
2011-04-05 10:20:00,8.43,8.45,8.43,8.43,45200.0,8.43,8.45,8.43,8.43,45200.0
2011-04-05 10:25:00,8.43,8.44,8.43,8.44,31600.0,8.43,8.44,8.43,8.44,31600.0
2011-04-05 10:30:00,8.45,8.45,8.44,8.45,4400.0,8.45,8.45,8.44,8.45,4400.0
2011-04-05 10:35:00,8.45,8.46,8.43,8.44,22800.0,8.45,8.46,8.43,8.44,22800.0
2011-04-05 10:40:00,8.43,8.44,8.42,8.43,11600.0,8.43,8.44,8.42,8.43,11600.0
2011-04-05 10:45:00,8.43,8.43,8.42,8.42,4000.0,8.43,8.43,8.42,8.42,4000.0
2011-04-05 10:50:00,8.42,8.43,8.42,8.43,4800.0,8.42,8.43,8.42,8.43,4800.0
2011-04-05 10:55:00,8.43,8.43,8.43,8.43,6000.0,8.43,8.43,8.43,8.43,6000.0
2011-04-05 11:00:00,8.43,8.43,8.43,8.43,4400.0,8.43,8.43,8.43,8.43,4400.0
2011-04-05 11:05:00,8.43,8.43,8.43,8.43,5200.0,8.43,8.43,8.43,8.43,5200.0
2011-04-05 11:10:00,8.43,8.43,8.43,8.43,5600.0,8.43,8.43,8.43,8.43,5600.0
2011-04-05 11:15:00,8.44,8.44,8.44,8.44,2800.0,8.44,8.44,8.44,8.44,2800.0
2011-04-05 11:20:00,8.44,8.44,8.43,8.44,4400.0,8.44,8.44,8.43,8.44,4400.0
2011-04-05 11:25:00,8.44,8.44,8.44,8.44,2800.0,8.44,8.44,8.44,8.44,2800.0
2011-04-05 11:30:00,8.45,8.45,8.45,8.45,4000.0,8.45,8.45,8.45,8.45,4000.0
2011-04-05 11:35:00,8.45,8.46,8.45,8.46,3600.0,8.45,8.46,8.45,8.46,3600.0
2011-04-05 11:40:00,8.46,8.46,8.45,8.45,5600.0,8.46,8.46,8.45,8.45,5600.0
2011-04-05 11:45:00,8.45,8.46,8.45,8.45,116000.0,8.45,8.46,8.45,8.45,116000.0
2011-04-05 11:50:00,8.45,8.45,8.45,8.45,95600.0,8.45,8.45,8.45,8.45,95600.0
2011-04-05 11:55:00,8.45,8.46,8.45,8.46,32400.0,8.45,8.46,8.45,8.46,32400.0
2011-04-05 12:00:00,8.46,8.46,8.45,8.46,3200.0,8.46,8.46,8.45,8.46,3200.0
2011-04-05 12:05:00,8.46,8.46,8.45,8.45,2000.0,8.46,8.46,8.45,8.45,2000.0
2011-04-05 12:10:00,8.45,8.45,8.45,8.45,3200.0,8.45,8.45,8.45,8.45,3200.0
2011-04-05 12:15:00,8.44,8.45,8.44,8.45,5200.0,8.44,8.45,8.44,8.45,5200.0
2011-04-05 12:20:00,8.45,8.46,8.45,8.46,3200.0,8.45,8.46,8.45,8.46,3200.0
2011-04-05 12:25:00,8.45,8.46,8.45,8.46,4400.0,8.45,8.46,8.45,8.46,4400.0
2011-04-05 12:30:00,8.46,8.46,8.45,8.46,4800.0,8.46,8.46,8.45,8.46,4800.0
2011-04-05 12:35:00,8.45,8.46,8.45,8.45,1600.0,8.45,8.46,8.45,8.45,1600.0
2011-04-05 12:40:00,8.45,8.46,8.45,8.46,8400.0,8.45,8.46,8.45,8.46,8400.0
2011-04-05 12:45:00,8.46,8.46,8.45,8.46,14000.0,8.46,8.46,8.45,8.46,14000.0
2011-04-05 12:50:00,8.46,8.46,8.45,8.45,10000.0,8.46,8.46,8.45,8.45,10000.0
2011-04-05 12:55:00,8.45,8.45,8.45,8.45,8000.0,8.45,8.45,8.45,8.45,8000.0
2011-04-05 13:00:00,8.45,8.46,8.45,8.46,4400.0,8.45,8.46,8.45,8.46,4400.0
2011-04-05 13:05:00,8.46,8.46,8.45,8.45,14400.0,8.46,8.46,8.45,8.45,14400.0
2011-04-05 13:10:00,8.45,8.45,8.45,8.45,14800.0,8.45,8.45,8.45,8.45,14800.0
2011-04-05 13:15:00,8.45,8.45,8.45,8.45,6400.0,8.45,8.45,8.45,8.45,6400.0
2011-04-05 13:20:00,8.45,8.45,8.45,8.45,4400.0,8.45,8.45,8.45,8.45,4400.0
2011-04-05 13:25:00,8.45,8.45,8.44,8.44,8000.0,8.45,8.45,8.44,8.44,8000.0
2011-04-05 13:30:00,8.44,8.45,8.44,8.45,2800.0,8.44,8.45,8.44,8.45,2800.0
2011-04-05 13:35:00,8.45,8.45,8.44,8.45,4000.0,8.45,8.45,8.44,8.45,4000.0
2011-04-05 13:40:00,8.45,8.45,8.45,8.45,1600.0,8.45,8.45,8.45,8.45,1600.0
2011-04-05 13:45:00,8.45,8.45,8.44,8.45,198000.0,8.45,8.45,8.44,8.45,198000.0
2011-04-05 13:50:00,8.45,8.45,8.45,8.45,8800.0,8.45,8.45,8.45,8.45,8800.0
2011-04-05 13:55:00,8.45,8.45,8.45,8.45,6800.0,8.45,8.45,8.45,8.45,6800.0
2011-04-05 14:00:00,8.45,8.45,8.43,8.43,10000.0,8.45,8.45,8.43,8.43,10000.0
2011-04-05 14:05:00,8.43,8.44,8.43,8.43,8000.0,8.43,8.44,8.43,8.43,8000.0
2011-04-05 14:10:00,8.43,8.44,8.43,8.44,3200.0,8.43,8.44,8.43,8.44,3200.0
2011-04-05 14:15:00,8.44,8.44,8.43,8.43,5600.0,8.44,8.44,8.43,8.43,5600.0
2011-04-05 14:20:00,8.43,8.43,8.43,8.43,7200.0,8.43,8.43,8.43,8.43,7200.0
2011-04-05 14:25:00,8.43,8.43,8.43,8.43,3200.0,8.43,8.43,8.43,8.43,3200.0
2011-04-05 14:30:00,8.43,8.44,8.43,8.43,7600.0,8.43,8.44,8.43,8.43,7600.0
2011-04-05 14:35:00,8.43,8.43,8.43,8.43,800.0,8.43,8.43,8.43,8.43,800.0
2011-04-05 14:40:00,8.42,8.42,8.42,8.42,1200.0,8.42,8.42,8.42,8.42,1200.0
2011-04-05 14:45:00,8.43,8.43,8.41,8.41,9600.0,8.43,8.43,8.41,8.41,9600.0
2011-04-05 14:50:00,8.41,8.41,8.41,8.41,0.0,8.41,8.41,8.41,8.41,0.0
2011-04-05 14:55:00,8.41,8.42,8.41,8.41,8000.0,8.41,8.42,8.41,8.41,8000.0
2011-04-05 15:00:00,8.41,8.41,8.4,8.4,3600.0,8.41,8.41,8.4,8.4,3600.0
2011-04-05 15:05:00,8.4,8.41,8.39,8.39,12800.0,8.4,8.41,8.39,8.39,12800.0
2011-04-05 15:10:00,8.39,8.39,8.38,8.38,30000.0,8.39,8.39,8.38,8.38,30000.0
2011-04-05 15:15:00,8.39,8.39,8.38,8.39,8800.0,8.39,8.39,8.38,8.39,8800.0
2011-04-05 15:20:00,8.39,8.39,8.38,8.39,7200.0,8.39,8.39,8.38,8.39,7200.0
2011-04-05 15:25:00,8.39,8.39,8.38,8.38,15600.0,8.39,8.39,8.38,8.38,15600.0
2011-04-05 15:30:00,8.38,8.39,8.38,8.38,10800.0,8.38,8.39,8.38,8.38,10800.0
2011-04-05 15:35:00,8.38,8.39,8.38,8.39,6000.0,8.38,8.39,8.38,8.39,6000.0
2011-04-05 15:40:00,8.39,8.39,8.37,8.37,12800.0,8.39,8.39,8.37,8.37,12800.0
2011-04-05 15:45:00,8.37,8.38,8.37,8.37,17600.0,8.37,8.38,8.37,8.37,17600.0
2011-04-05 15:50:00,8.37,8.37,8.36,8.36,18800.0,8.37,8.37,8.36,8.36,18800.0
2011-04-05 15:55:00,8.36,8.36,8.35,8.36,105200.0,8.36,8.36,8.35,8.36,105200.0
2011-04-06 09:30:00,8.38,8.38,8.31,8.32,18400.0,8.38,8.38,8.31,8.32,18400.0
2011-04-06 09:35:00,8.32,8.35,8.32,8.35,8000.0,8.32,8.35,8.32,8.35,8000.0
2011-04-06 09:40:00,8.35,8.37,8.35,8.35,3600.0,8.35,8.37,8.35,8.35,3600.0
2011-04-06 09:45:00,8.35,8.37,8.35,8.36,9200.0,8.35,8.37,8.35,8.36,9200.0
2011-04-06 09:50:00,8.36,8.38,8.36,8.37,15200.0,8.36,8.38,8.36,8.37,15200.0
2011-04-06 09:55:00,8.37,8.37,8.36,8.37,6800.0,8.37,8.37,8.36,8.37,6800.0
2011-04-06 10:00:00,8.37,8.38,8.37,8.38,30000.0,8.37,8.38,8.37,8.38,30000.0
2011-04-06 10:05:00,8.37,8.37,8.36,8.37,12000.0,8.37,8.37,8.36,8.37,12000.0
2011-04-06 10:10:00,8.36,8.37,8.36,8.36,8800.0,8.36,8.37,8.36,8.36,8800.0
2011-04-06 10:15:00,8.36,8.36,8.35,8.35,22000.0,8.36,8.36,8.35,8.35,22000.0
2011-04-06 10:20:00,8.35,8.36,8.35,8.35,12800.0,8.35,8.36,8.35,8.35,12800.0
2011-04-06 10:25:00,8.35,8.37,8.35,8.37,8800.0,8.35,8.37,8.35,8.37,8800.0
2011-04-06 10:30:00,8.37,8.38,8.37,8.38,17200.0,8.37,8.38,8.37,8.38,17200.0
2011-04-06 10:35:00,8.38,8.38,8.37,8.38,15200.0,8.38,8.38,8.37,8.38,15200.0
2011-04-06 10:40:00,8.37,8.4,8.37,8.4,30000.0,8.37,8.4,8.37,8.4,30000.0
2011-04-06 10:45:00,8.4,8.4,8.39,8.39,28400.0,8.4,8.4,8.39,8.39,28400.0
2011-04-06 10:50:00,8.39,8.4,8.39,8.39,38000.0,8.39,8.4,8.39,8.39,38000.0
2011-04-06 10:55:00,8.39,8.39,8.38,8.38,23200.0,8.39,8.39,8.38,8.38,23200.0
2011-04-06 11:00:00,8.38,8.38,8.38,8.38,6800.0,8.38,8.38,8.38,8.38,6800.0
2011-04-06 11:05:00,8.38,8.38,8.35,8.35,17200.0,8.38,8.38,8.35,8.35,17200.0
2011-04-06 11:10:00,8.35,8.36,8.35,8.36,21600.0,8.35,8.36,8.35,8.36,21600.0
2011-04-06 11:15:00,8.36,8.36,8.35,8.35,18800.0,8.36,8.36,8.35,8.35,18800.0
2011-04-06 11:20:00,8.35,8.35,8.34,8.34,12800.0,8.35,8.35,8.34,8.34,12800.0
2011-04-06 11:25:00,8.34,8.34,8.33,8.33,6000.0,8.34,8.34,8.33,8.33,6000.0
2011-04-06 11:30:00,8.33,8.33,8.32,8.32,6800.0,8.33,8.33,8.32,8.32,6800.0
2011-04-06 11:35:00,8.32,8.32,8.31,8.31,5600.0,8.32,8.32,8.31,8.31,5600.0
2011-04-06 11:40:00,8.31,8.31,8.3,8.31,1600.0,8.31,8.31,8.3,8.31,1600.0
2011-04-06 11:45:00,8.3,8.31,8.3,8.31,12800.0,8.3,8.31,8.3,8.31,12800.0
2011-04-06 11:50:00,8.31,8.31,8.31,8.31,3200.0,8.31,8.31,8.31,8.31,3200.0
2011-04-06 11:55:00,8.31,8.31,8.29,8.3,20400.0,8.31,8.31,8.29,8.3,20400.0
2011-04-06 12:00:00,8.3,8.3,8.29,8.29,6000.0,8.3,8.3,8.29,8.29,6000.0
2011-04-06 12:05:00,8.29,8.3,8.29,8.3,4000.0,8.29,8.3,8.29,8.3,4000.0
2011-04-06 12:10:00,8.3,8.31,8.3,8.31,7600.0,8.3,8.31,8.3,8.31,7600.0
2011-04-06 12:15:00,8.31,8.31,8.3,8.3,4000.0,8.31,8.31,8.3,8.3,4000.0
2011-04-06 12:20:00,8.3,8.31,8.29,8.31,9200.0,8.3,8.31,8.29,8.31,9200.0
2011-04-06 12:25:00,8.31,8.31,8.29,8.29,7200.0,8.31,8.31,8.29,8.29,7200.0
2011-04-06 12:30:00,8.29,8.3,8.29,8.29,4000.0,8.29,8.3,8.29,8.29,4000.0
2011-04-06 12:35:00,8.28,8.28,8.28,8.28,3200.0,8.28,8.28,8.28,8.28,3200.0
2011-04-06 12:40:00,8.28,8.28,8.27,8.27,4400.0,8.28,8.28,8.27,8.27,4400.0
2011-04-06 12:45:00,8.27,8.28,8.27,8.27,3200.0,8.27,8.28,8.27,8.27,3200.0
2011-04-06 12:50:00,8.28,8.28,8.28,8.28,2400.0,8.28,8.28,8.28,8.28,2400.0
2011-04-06 12:55:00,8.28,8.28,8.27,8.27,5600.0,8.28,8.28,8.27,8.27,5600.0
2011-04-06 13:00:00,8.27,8.27,8.26,8.27,13600.0,8.27,8.27,8.26,8.27,13600.0
2011-04-06 13:05:00,8.26,8.28,8.26,8.27,16400.0,8.26,8.28,8.26,8.27,16400.0
2011-04-06 13:10:00,8.27,8.28,8.27,8.28,5200.0,8.27,8.28,8.27,8.28,5200.0
2011-04-06 13:15:00,8.28,8.29,8.28,8.28,5200.0,8.28,8.29,8.28,8.28,5200.0
2011-04-06 13:20:00,8.28,8.29,8.28,8.28,6000.0,8.28,8.29,8.28,8.28,6000.0
2011-04-06 13:25:00,8.28,8.28,8.27,8.28,10400.0,8.28,8.28,8.27,8.28,10400.0
2011-04-06 13:30:00,8.28,8.28,8.28,8.28,2400.0,8.28,8.28,8.28,8.28,2400.0
2011-04-06 13:35:00,8.28,8.28,8.28,8.28,6000.0,8.28,8.28,8.28,8.28,6000.0
2011-04-06 13:40:00,8.27,8.27,8.26,8.26,6000.0,8.27,8.27,8.26,8.26,6000.0
2011-04-06 13:45:00,8.26,8.26,8.25,8.25,4000.0,8.26,8.26,8.25,8.25,4000.0
2011-04-06 13:50:00,8.25,8.26,8.25,8.25,7200.0,8.25,8.26,8.25,8.25,7200.0
2011-04-06 13:55:00,8.25,8.26,8.25,8.26,8000.0,8.25,8.26,8.25,8.26,8000.0
2011-04-06 14:00:00,8.26,8.26,8.25,8.25,4000.0,8.26,8.26,8.25,8.25,4000.0
2011-04-06 14:05:00,8.25,8.26,8.25,8.26,7600.0,8.25,8.26,8.25,8.26,7600.0
2011-04-06 14:10:00,8.26,8.27,8.26,8.26,4400.0,8.26,8.27,8.26,8.26,4400.0
2011-04-06 14:15:00,8.27,8.27,8.26,8.27,5200.0,8.27,8.27,8.26,8.27,5200.0
2011-04-06 14:20:00,8.26,8.26,8.26,8.26,3600.0,8.26,8.26,8.26,8.26,3600.0
2011-04-06 14:25:00,8.26,8.26,8.25,8.25,9600.0,8.26,8.26,8.25,8.25,9600.0
2011-04-06 14:30:00,8.26,8.26,8.25,8.26,6000.0,8.26,8.26,8.25,8.26,6000.0
2011-04-06 14:35:00,8.26,8.26,8.26,8.26,13200.0,8.26,8.26,8.26,8.26,13200.0
2011-04-06 14:40:00,8.26,8.26,8.25,8.25,7200.0,8.26,8.26,8.25,8.25,7200.0
2011-04-06 14:45:00,8.25,8.26,8.25,8.26,9600.0,8.25,8.26,8.25,8.26,9600.0
2011-04-06 14:50:00,8.26,8.26,8.26,8.26,4000.0,8.26,8.26,8.26,8.26,4000.0
2011-04-06 14:55:00,8.26,8.27,8.26,8.26,6400.0,8.26,8.27,8.26,8.26,6400.0
2011-04-06 15:00:00,8.26,8.27,8.26,8.27,24400.0,8.26,8.27,8.26,8.27,24400.0
2011-04-06 15:05:00,8.28,8.28,8.27,8.28,9200.0,8.28,8.28,8.27,8.28,9200.0
2011-04-06 15:10:00,8.28,8.28,8.28,8.28,8000.0,8.28,8.28,8.28,8.28,8000.0
2011-04-06 15:15:00,8.27,8.27,8.25,8.25,66800.0,8.27,8.27,8.25,8.25,66800.0
2011-04-06 15:20:00,8.25,8.25,8.24,8.24,12400.0,8.25,8.25,8.24,8.24,12400.0
2011-04-06 15:25:00,8.25,8.25,8.24,8.25,61200.0,8.25,8.25,8.24,8.25,61200.0
2011-04-06 15:30:00,8.25,8.25,8.24,8.25,18000.0,8.25,8.25,8.24,8.25,18000.0
2011-04-06 15:35:00,8.25,8.25,8.24,8.25,11600.0,8.25,8.25,8.24,8.25,11600.0
2011-04-06 15:40:00,8.25,8.25,8.24,8.25,17200.0,8.25,8.25,8.24,8.25,17200.0
2011-04-06 15:45:00,8.24,8.25,8.24,8.24,38000.0,8.24,8.25,8.24,8.24,38000.0
2011-04-06 15:50:00,8.24,8.25,8.24,8.24,96800.0,8.24,8.25,8.24,8.24,96800.0
2011-04-06 15:55:00,8.24,8.25,8.24,8.24,39600.0,8.24,8.25,8.24,8.24,39600.0
2011-04-07 09:30:00,8.25,8.26,8.25,8.25,4400.0,8.25,8.26,8.25,8.25,4400.0
2011-04-07 09:35:00,8.25,8.25,8.22,8.23,10000.0,8.25,8.25,8.22,8.23,10000.0
2011-04-07 09:40:00,8.24,8.26,8.23,8.25,37600.0,8.24,8.26,8.23,8.25,37600.0
2011-04-07 09:45:00,8.25,8.27,8.25,8.25,52800.0,8.25,8.27,8.25,8.25,52800.0
2011-04-07 09:50:00,8.25,8.28,8.25,8.28,21200.0,8.25,8.28,8.25,8.28,21200.0
2011-04-07 09:55:00,8.28,8.29,8.28,8.29,38800.0,8.28,8.29,8.28,8.29,38800.0
2011-04-07 10:00:00,8.3,8.31,8.29,8.3,47600.0,8.3,8.31,8.29,8.3,47600.0
2011-04-07 10:05:00,8.31,8.31,8.3,8.3,16000.0,8.31,8.31,8.3,8.3,16000.0
2011-04-07 10:10:00,8.3,8.32,8.3,8.32,42000.0,8.3,8.32,8.3,8.32,42000.0
2011-04-07 10:15:00,8.32,8.32,8.3,8.3,36800.0,8.32,8.32,8.3,8.3,36800.0
2011-04-07 10:20:00,8.31,8.31,8.3,8.31,6400.0,8.31,8.31,8.3,8.31,6400.0
2011-04-07 10:25:00,8.31,8.31,8.3,8.3,13600.0,8.31,8.31,8.3,8.3,13600.0
2011-04-07 10:30:00,8.31,8.32,8.31,8.31,18400.0,8.31,8.32,8.31,8.31,18400.0
2011-04-07 10:35:00,8.31,8.31,8.29,8.3,24000.0,8.31,8.31,8.29,8.3,24000.0
2011-04-07 10:40:00,8.29,8.3,8.26,8.26,35200.0,8.29,8.3,8.26,8.26,35200.0
2011-04-07 10:45:00,8.25,8.27,8.25,8.26,32800.0,8.25,8.27,8.25,8.26,32800.0
2011-04-07 10:50:00,8.27,8.28,8.27,8.28,12000.0,8.27,8.28,8.27,8.28,12000.0
2011-04-07 10:55:00,8.28,8.29,8.28,8.29,5600.0,8.28,8.29,8.28,8.29,5600.0
2011-04-07 11:00:00,8.29,8.31,8.29,8.3,19600.0,8.29,8.31,8.29,8.3,19600.0
2011-04-07 11:05:00,8.31,8.33,8.31,8.31,29200.0,8.31,8.33,8.31,8.31,29200.0
2011-04-07 11:10:00,8.32,8.33,8.31,8.31,18400.0,8.32,8.33,8.31,8.31,18400.0
2011-04-07 11:15:00,8.31,8.32,8.31,8.31,8000.0,8.31,8.32,8.31,8.31,8000.0
2011-04-07 11:20:00,8.3,8.3,8.3,8.3,6400.0,8.3,8.3,8.3,8.3,6400.0
2011-04-07 11:25:00,8.3,8.3,8.3,8.3,12400.0,8.3,8.3,8.3,8.3,12400.0
2011-04-07 11:30:00,8.3,8.3,8.27,8.27,21200.0,8.3,8.3,8.27,8.27,21200.0
2011-04-07 11:35:00,8.27,8.27,8.27,8.27,0.0,8.27,8.27,8.27,8.27,0.0
2011-04-07 11:40:00,8.27,8.27,8.27,8.27,3600.0,8.27,8.27,8.27,8.27,3600.0
2011-04-07 11:45:00,8.26,8.26,8.25,8.25,3200.0,8.26,8.26,8.25,8.25,3200.0
2011-04-07 11:50:00,8.25,8.26,8.24,8.26,6000.0,8.25,8.26,8.24,8.26,6000.0
2011-04-07 11:55:00,8.26,8.26,8.26,8.26,4400.0,8.26,8.26,8.26,8.26,4400.0
2011-04-07 12:00:00,8.26,8.26,8.25,8.25,6000.0,8.26,8.26,8.25,8.25,6000.0
2011-04-07 12:05:00,8.25,8.26,8.25,8.26,10800.0,8.25,8.26,8.25,8.26,10800.0
2011-04-07 12:10:00,8.26,8.26,8.25,8.25,5600.0,8.26,8.26,8.25,8.25,5600.0
2011-04-07 12:15:00,8.26,8.26,8.25,8.25,6800.0,8.26,8.26,8.25,8.25,6800.0
2011-04-07 12:20:00,8.25,8.25,8.23,8.24,13200.0,8.25,8.25,8.23,8.24,13200.0
2011-04-07 12:25:00,8.24,8.24,8.24,8.24,2400.0,8.24,8.24,8.24,8.24,2400.0
2011-04-07 12:30:00,8.24,8.24,8.24,8.24,7600.0,8.24,8.24,8.24,8.24,7600.0
2011-04-07 12:35:00,8.24,8.25,8.24,8.25,14400.0,8.24,8.25,8.24,8.25,14400.0
2011-04-07 12:40:00,8.25,8.25,8.24,8.25,4400.0,8.25,8.25,8.24,8.25,4400.0
2011-04-07 12:45:00,8.25,8.25,8.24,8.25,6400.0,8.25,8.25,8.24,8.25,6400.0
2011-04-07 12:50:00,8.24,8.25,8.24,8.24,8400.0,8.24,8.25,8.24,8.24,8400.0
2011-04-07 12:55:00,8.25,8.25,8.24,8.25,4000.0,8.25,8.25,8.24,8.25,4000.0
2011-04-07 13:00:00,8.25,8.25,8.24,8.24,11600.0,8.25,8.25,8.24,8.24,11600.0
2011-04-07 13:05:00,8.24,8.25,8.24,8.24,6400.0,8.24,8.25,8.24,8.24,6400.0
2011-04-07 13:10:00,8.25,8.25,8.24,8.24,16800.0,8.25,8.25,8.24,8.24,16800.0
2011-04-07 13:15:00,8.24,8.24,8.22,8.22,4800.0,8.24,8.24,8.22,8.22,4800.0
2011-04-07 13:20:00,8.22,8.22,8.22,8.22,4400.0,8.22,8.22,8.22,8.22,4400.0
2011-04-07 13:25:00,8.22,8.22,8.22,8.22,3200.0,8.22,8.22,8.22,8.22,3200.0
2011-04-07 13:30:00,8.22,8.22,8.21,8.22,7600.0,8.22,8.22,8.21,8.22,7600.0
2011-04-07 13:35:00,8.22,8.23,8.22,8.23,12400.0,8.22,8.23,8.22,8.23,12400.0
2011-04-07 13:40:00,8.22,8.22,8.22,8.22,5200.0,8.22,8.22,8.22,8.22,5200.0
2011-04-07 13:45:00,8.22,8.22,8.21,8.22,8400.0,8.22,8.22,8.21,8.22,8400.0
2011-04-07 13:50:00,8.22,8.22,8.22,8.22,6400.0,8.22,8.22,8.22,8.22,6400.0
2011-04-07 13:55:00,8.22,8.22,8.22,8.22,13200.0,8.22,8.22,8.22,8.22,13200.0
2011-04-07 14:00:00,8.22,8.22,8.22,8.22,1200.0,8.22,8.22,8.22,8.22,1200.0
2011-04-07 14:05:00,8.23,8.23,8.22,8.23,4400.0,8.23,8.23,8.22,8.23,4400.0
2011-04-07 14:10:00,8.23,8.24,8.22,8.23,11200.0,8.23,8.24,8.22,8.23,11200.0
2011-04-07 14:15:00,8.22,8.23,8.22,8.23,3200.0,8.22,8.23,8.22,8.23,3200.0
2011-04-07 14:20:00,8.23,8.24,8.23,8.24,6800.0,8.23,8.24,8.23,8.24,6800.0
2011-04-07 14:25:00,8.23,8.23,8.22,8.22,11600.0,8.23,8.23,8.22,8.22,11600.0
2011-04-07 14:30:00,8.22,8.22,8.22,8.22,4800.0,8.22,8.22,8.22,8.22,4800.0
2011-04-07 14:35:00,8.22,8.24,8.22,8.23,12400.0,8.22,8.24,8.22,8.23,12400.0
2011-04-07 14:40:00,8.22,8.24,8.22,8.24,10000.0,8.22,8.24,8.22,8.24,10000.0
2011-04-07 14:45:00,8.24,8.24,8.24,8.24,9600.0,8.24,8.24,8.24,8.24,9600.0
2011-04-07 14:50:00,8.24,8.24,8.24,8.24,8800.0,8.24,8.24,8.24,8.24,8800.0
2011-04-07 14:55:00,8.24,8.24,8.24,8.24,12400.0,8.24,8.24,8.24,8.24,12400.0
2011-04-07 15:00:00,8.24,8.24,8.23,8.24,9600.0,8.24,8.24,8.23,8.24,9600.0
2011-04-07 15:05:00,8.23,8.23,8.22,8.23,14400.0,8.23,8.23,8.22,8.23,14400.0
2011-04-07 15:10:00,8.23,8.23,8.23,8.23,18800.0,8.23,8.23,8.23,8.23,18800.0
2011-04-07 15:15:00,8.23,8.23,8.22,8.22,17600.0,8.23,8.23,8.22,8.22,17600.0
2011-04-07 15:20:00,8.22,8.22,8.22,8.22,14800.0,8.22,8.22,8.22,8.22,14800.0
2011-04-07 15:25:00,8.22,8.22,8.21,8.21,28400.0,8.22,8.22,8.21,8.21,28400.0
2011-04-07 15:30:00,8.21,8.21,8.2,8.21,78400.0,8.21,8.21,8.2,8.21,78400.0
2011-04-07 15:35:00,8.21,8.21,8.2,8.2,32800.0,8.21,8.21,8.2,8.2,32800.0
2011-04-07 15:40:00,8.2,8.21,8.18,8.19,53600.0,8.2,8.21,8.18,8.19,53600.0
2011-04-07 15:45:00,8.19,8.19,8.18,8.18,61200.0,8.19,8.19,8.18,8.18,61200.0
2011-04-07 15:50:00,8.18,8.18,8.18,8.18,37600.0,8.18,8.18,8.18,8.18,37600.0
2011-04-07 15:55:00,8.18,8.18,8.17,8.18,68800.0,8.18,8.18,8.17,8.18,68800.0
2011-04-08 09:30:00,8.24,8.25,8.24,8.25,20400.0,8.24,8.25,8.24,8.25,20400.0
2011-04-08 09:35:00,8.25,8.28,8.24,8.24,32000.0,8.25,8.28,8.24,8.24,32000.0
2011-04-08 09:40:00,8.24,8.24,8.23,8.23,25600.0,8.24,8.24,8.23,8.23,25600.0
2011-04-08 09:45:00,8.22,8.23,8.19,8.19,12400.0,8.22,8.23,8.19,8.19,12400.0
2011-04-08 09:50:00,8.19,8.19,8.17,8.19,7600.0,8.19,8.19,8.17,8.19,7600.0
2011-04-08 09:55:00,8.19,8.19,8.19,8.19,3600.0,8.19,8.19,8.19,8.19,3600.0
2011-04-08 10:00:00,8.2,8.2,8.19,8.19,6800.0,8.2,8.2,8.19,8.19,6800.0
2011-04-08 10:05:00,8.2,8.2,8.18,8.19,10800.0,8.2,8.2,8.18,8.19,10800.0
2011-04-08 10:10:00,8.18,8.18,8.17,8.18,8000.0,8.18,8.18,8.17,8.18,8000.0
2011-04-08 10:15:00,8.18,8.18,8.16,8.16,9200.0,8.18,8.18,8.16,8.16,9200.0
2011-04-08 10:20:00,8.16,8.17,8.15,8.17,5200.0,8.16,8.17,8.15,8.17,5200.0
2011-04-08 10:25:00,8.17,8.18,8.16,8.16,8000.0,8.17,8.18,8.16,8.16,8000.0
2011-04-08 10:30:00,8.16,8.17,8.16,8.16,7600.0,8.16,8.17,8.16,8.16,7600.0
2011-04-08 10:35:00,8.15,8.15,8.14,8.14,6800.0,8.15,8.15,8.14,8.14,6800.0
2011-04-08 10:40:00,8.14,8.15,8.14,8.15,6800.0,8.14,8.15,8.14,8.15,6800.0
2011-04-08 10:45:00,8.15,8.15,8.14,8.14,4400.0,8.15,8.15,8.14,8.14,4400.0
2011-04-08 10:50:00,8.14,8.14,8.12,8.12,9200.0,8.14,8.14,8.12,8.12,9200.0
2011-04-08 10:55:00,8.12,8.13,8.11,8.11,10400.0,8.12,8.13,8.11,8.11,10400.0
2011-04-08 11:00:00,8.11,8.11,8.09,8.1,20400.0,8.11,8.11,8.09,8.1,20400.0
2011-04-08 11:05:00,8.1,8.1,8.08,8.09,9600.0,8.1,8.1,8.08,8.09,9600.0
2011-04-08 11:10:00,8.09,8.09,8.07,8.07,10400.0,8.09,8.09,8.07,8.07,10400.0
2011-04-08 11:15:00,8.08,8.08,8.07,8.07,11200.0,8.08,8.08,8.07,8.07,11200.0
2011-04-08 11:20:00,8.07,8.07,8.06,8.07,3600.0,8.07,8.07,8.06,8.07,3600.0
2011-04-08 11:25:00,8.07,8.08,8.04,8.05,28800.0,8.07,8.08,8.04,8.05,28800.0
2011-04-08 11:30:00,8.05,8.06,8.04,8.06,7600.0,8.05,8.06,8.04,8.06,7600.0
2011-04-08 11:35:00,8.05,8.06,8.05,8.05,6000.0,8.05,8.06,8.05,8.05,6000.0
2011-04-08 11:40:00,8.05,8.06,8.05,8.06,6800.0,8.05,8.06,8.05,8.06,6800.0
2011-04-08 11:45:00,8.06,8.06,8.05,8.05,4400.0,8.06,8.06,8.05,8.05,4400.0
2011-04-08 11:50:00,8.06,8.06,8.05,8.05,14000.0,8.06,8.06,8.05,8.05,14000.0
2011-04-08 11:55:00,8.04,8.05,8.04,8.04,3600.0,8.04,8.05,8.04,8.04,3600.0
2011-04-08 12:00:00,8.04,8.05,8.03,8.04,6800.0,8.04,8.05,8.03,8.04,6800.0
2011-04-08 12:05:00,8.04,8.05,8.03,8.03,8000.0,8.04,8.05,8.03,8.03,8000.0
2011-04-08 12:10:00,8.03,8.04,8.02,8.02,32800.0,8.03,8.04,8.02,8.02,32800.0
2011-04-08 12:15:00,8.02,8.02,8.01,8.02,8800.0,8.02,8.02,8.01,8.02,8800.0
2011-04-08 12:20:00,8.02,8.02,8.01,8.01,4400.0,8.02,8.02,8.01,8.01,4400.0
2011-04-08 12:25:00,8.01,8.01,8.01,8.01,7200.0,8.01,8.01,8.01,8.01,7200.0
2011-04-08 12:30:00,8.01,8.02,8.0,8.01,11200.0,8.01,8.02,8.0,8.01,11200.0
2011-04-08 12:35:00,8.01,8.02,8.0,8.0,32800.0,8.01,8.02,8.0,8.0,32800.0
2011-04-08 12:40:00,8.01,8.04,8.0,8.02,140000.0,8.01,8.04,8.0,8.02,140000.0
2011-04-08 12:45:00,8.03,8.04,8.02,8.03,16400.0,8.03,8.04,8.02,8.03,16400.0
2011-04-08 12:50:00,8.03,8.04,8.03,8.04,21200.0,8.03,8.04,8.03,8.04,21200.0
2011-04-08 12:55:00,8.03,8.04,8.03,8.04,45200.0,8.03,8.04,8.03,8.04,45200.0
2011-04-08 13:00:00,8.04,8.05,8.02,8.02,91200.0,8.04,8.05,8.02,8.02,91200.0
2011-04-08 13:05:00,8.03,8.03,8.02,8.02,8400.0,8.03,8.03,8.02,8.02,8400.0
2011-04-08 13:10:00,8.03,8.03,8.02,8.02,4400.0,8.03,8.03,8.02,8.02,4400.0
2011-04-08 13:15:00,8.02,8.02,8.02,8.02,22800.0,8.02,8.02,8.02,8.02,22800.0
2011-04-08 13:20:00,8.02,8.02,8.02,8.02,12800.0,8.02,8.02,8.02,8.02,12800.0
2011-04-08 13:25:00,8.02,8.02,8.02,8.02,6400.0,8.02,8.02,8.02,8.02,6400.0
2011-04-08 13:30:00,8.02,8.02,8.02,8.02,22800.0,8.02,8.02,8.02,8.02,22800.0
2011-04-08 13:35:00,8.02,8.02,8.02,8.02,2800.0,8.02,8.02,8.02,8.02,2800.0
2011-04-08 13:40:00,8.02,8.02,8.01,8.01,6800.0,8.02,8.02,8.01,8.01,6800.0
2011-04-08 13:45:00,8.01,8.01,8.01,8.01,4000.0,8.01,8.01,8.01,8.01,4000.0
2011-04-08 13:50:00,8.01,8.01,8.0,8.01,15200.0,8.01,8.01,8.0,8.01,15200.0
2011-04-08 13:55:00,8.0,8.01,8.0,8.0,8000.0,8.0,8.01,8.0,8.0,8000.0
2011-04-08 14:00:00,8.0,8.01,8.0,8.0,15200.0,8.0,8.01,8.0,8.0,15200.0
2011-04-08 14:05:00,8.0,8.0,8.0,8.0,7600.0,8.0,8.0,8.0,8.0,7600.0
2011-04-08 14:10:00,8.0,8.0,7.99,7.99,14000.0,8.0,8.0,7.99,7.99,14000.0
2011-04-08 14:15:00,7.99,7.99,7.98,7.98,5600.0,7.99,7.99,7.98,7.98,5600.0
2011-04-08 14:20:00,7.98,7.98,7.98,7.98,14800.0,7.98,7.98,7.98,7.98,14800.0
2011-04-08 14:25:00,7.97,7.98,7.96,7.96,20000.0,7.97,7.98,7.96,7.96,20000.0
2011-04-08 14:30:00,7.96,7.96,7.95,7.96,20000.0,7.96,7.96,7.95,7.96,20000.0
2011-04-08 14:35:00,7.96,7.96,7.94,7.95,19600.0,7.96,7.96,7.94,7.95,19600.0
2011-04-08 14:40:00,7.95,7.95,7.94,7.95,6400.0,7.95,7.95,7.94,7.95,6400.0
2011-04-08 14:45:00,7.95,7.96,7.94,7.94,27200.0,7.95,7.96,7.94,7.94,27200.0
2011-04-08 14:50:00,7.93,7.95,7.93,7.95,8800.0,7.93,7.95,7.93,7.95,8800.0
2011-04-08 14:55:00,7.95,7.95,7.93,7.93,21200.0,7.95,7.95,7.93,7.93,21200.0
2011-04-08 15:00:00,7.93,7.95,7.93,7.95,10800.0,7.93,7.95,7.93,7.95,10800.0
2011-04-08 15:05:00,7.95,7.95,7.94,7.95,24800.0,7.95,7.95,7.94,7.95,24800.0
2011-04-08 15:10:00,7.95,7.96,7.95,7.96,10400.0,7.95,7.96,7.95,7.96,10400.0
2011-04-08 15:15:00,7.96,7.98,7.96,7.98,28400.0,7.96,7.98,7.96,7.98,28400.0
2011-04-08 15:20:00,7.98,7.98,7.97,7.98,27600.0,7.98,7.98,7.97,7.98,27600.0
2011-04-08 15:25:00,7.98,7.98,7.97,7.98,17200.0,7.98,7.98,7.97,7.98,17200.0
2011-04-08 15:30:00,7.98,7.99,7.97,7.99,33200.0,7.98,7.99,7.97,7.99,33200.0
2011-04-08 15:35:00,7.99,8.0,7.99,8.0,10400.0,7.99,8.0,7.99,8.0,10400.0
2011-04-08 15:40:00,8.0,8.01,7.99,8.01,24800.0,8.0,8.01,7.99,8.01,24800.0
2011-04-08 15:45:00,8.01,8.03,8.01,8.02,32400.0,8.01,8.03,8.01,8.02,32400.0
2011-04-08 15:50:00,8.02,8.03,8.01,8.03,38400.0,8.02,8.03,8.01,8.03,38400.0
2011-04-08 15:55:00,8.02,8.03,8.02,8.03,72000.0,8.02,8.03,8.02,8.03,72000.0
2011-04-11 09:30:00,8.04,8.06,8.03,8.04,9600.0,8.04,8.06,8.03,8.04,9600.0
2011-04-11 09:35:00,8.05,8.05,8.03,8.03,2000.0,8.05,8.05,8.03,8.03,2000.0
2011-04-11 09:40:00,8.02,8.04,8.02,8.03,2800.0,8.02,8.04,8.02,8.03,2800.0
2011-04-11 09:45:00,8.04,8.04,8.02,8.03,4400.0,8.04,8.04,8.02,8.03,4400.0
2011-04-11 09:50:00,8.05,8.05,8.03,8.04,4000.0,8.05,8.05,8.03,8.04,4000.0
2011-04-11 09:55:00,8.04,8.05,8.01,8.01,7600.0,8.04,8.05,8.01,8.01,7600.0
2011-04-11 10:00:00,8.02,8.02,8.02,8.02,800.0,8.02,8.02,8.02,8.02,800.0
2011-04-11 10:05:00,8.01,8.01,8.0,8.01,4400.0,8.01,8.01,8.0,8.01,4400.0
2011-04-11 10:10:00,8.01,8.02,8.01,8.01,1600.0,8.01,8.02,8.01,8.01,1600.0
2011-04-11 10:15:00,8.02,8.03,8.02,8.03,6000.0,8.02,8.03,8.02,8.03,6000.0
2011-04-11 10:20:00,8.02,8.03,8.02,8.03,12800.0,8.02,8.03,8.02,8.03,12800.0
2011-04-11 10:25:00,8.03,8.04,8.03,8.04,2400.0,8.03,8.04,8.03,8.04,2400.0
2011-04-11 10:30:00,8.04,8.04,8.03,8.03,14400.0,8.04,8.04,8.03,8.03,14400.0
2011-04-11 10:35:00,8.03,8.04,8.03,8.03,10800.0,8.03,8.04,8.03,8.03,10800.0
2011-04-11 10:40:00,8.03,8.04,8.03,8.04,28000.0,8.03,8.04,8.03,8.04,28000.0
2011-04-11 10:45:00,8.04,8.05,8.03,8.04,29200.0,8.04,8.05,8.03,8.04,29200.0
2011-04-11 10:50:00,8.04,8.09,8.04,8.09,30000.0,8.04,8.09,8.04,8.09,30000.0
2011-04-11 10:55:00,8.09,8.09,8.08,8.08,19200.0,8.09,8.09,8.08,8.08,19200.0
2011-04-11 11:00:00,8.09,8.09,8.07,8.07,8000.0,8.09,8.09,8.07,8.07,8000.0
2011-04-11 11:05:00,8.07,8.08,8.07,8.07,8000.0,8.07,8.08,8.07,8.07,8000.0
2011-04-11 11:10:00,8.07,8.07,8.06,8.06,2000.0,8.07,8.07,8.06,8.06,2000.0
2011-04-11 11:15:00,8.06,8.07,8.06,8.07,8400.0,8.06,8.07,8.06,8.07,8400.0
2011-04-11 11:20:00,8.07,8.07,8.05,8.06,10000.0,8.07,8.07,8.05,8.06,10000.0
2011-04-11 11:25:00,8.06,8.06,8.06,8.06,8000.0,8.06,8.06,8.06,8.06,8000.0
2011-04-11 11:30:00,8.06,8.06,8.06,8.06,8000.0,8.06,8.06,8.06,8.06,8000.0
2011-04-11 11:35:00,8.06,8.06,8.05,8.06,21600.0,8.06,8.06,8.05,8.06,21600.0
2011-04-11 11:40:00,8.06,8.06,8.05,8.06,7600.0,8.06,8.06,8.05,8.06,7600.0
2011-04-11 11:45:00,8.06,8.06,8.06,8.06,4400.0,8.06,8.06,8.06,8.06,4400.0
2011-04-11 11:50:00,8.06,8.06,8.05,8.05,5200.0,8.06,8.06,8.05,8.05,5200.0
2011-04-11 11:55:00,8.05,8.05,8.03,8.03,6400.0,8.05,8.05,8.03,8.03,6400.0
2011-04-11 12:00:00,8.03,8.03,8.03,8.03,400.0,8.03,8.03,8.03,8.03,400.0
2011-04-11 12:05:00,8.03,8.03,8.01,8.01,6000.0,8.03,8.03,8.01,8.01,6000.0
2011-04-11 12:10:00,8.01,8.01,8.01,8.01,800.0,8.01,8.01,8.01,8.01,800.0
2011-04-11 12:15:00,8.0,8.0,8.0,8.0,2400.0,8.0,8.0,8.0,8.0,2400.0
2011-04-11 12:20:00,8.0,8.01,8.0,8.0,2000.0,8.0,8.01,8.0,8.0,2000.0
2011-04-11 12:25:00,8.01,8.01,8.0,8.01,2400.0,8.01,8.01,8.0,8.01,2400.0
2011-04-11 12:30:00,8.01,8.01,8.01,8.01,3200.0,8.01,8.01,8.01,8.01,3200.0
2011-04-11 12:35:00,8.01,8.01,8.0,8.0,12800.0,8.01,8.01,8.0,8.0,12800.0
2011-04-11 12:40:00,8.0,8.0,7.99,7.99,3200.0,8.0,8.0,7.99,7.99,3200.0
2011-04-11 12:45:00,8.0,8.0,8.0,8.0,2400.0,8.0,8.0,8.0,8.0,2400.0
2011-04-11 12:50:00,7.99,7.99,7.99,7.99,2800.0,7.99,7.99,7.99,7.99,2800.0
2011-04-11 12:55:00,7.99,7.99,7.99,7.99,8800.0,7.99,7.99,7.99,7.99,8800.0
2011-04-11 13:00:00,7.98,7.98,7.98,7.98,5600.0,7.98,7.98,7.98,7.98,5600.0
2011-04-11 13:05:00,7.98,7.98,7.98,7.98,2800.0,7.98,7.98,7.98,7.98,2800.0
2011-04-11 13:10:00,7.99,7.99,7.98,7.98,4400.0,7.99,7.99,7.98,7.98,4400.0
2011-04-11 13:15:00,7.98,7.98,7.98,7.98,6800.0,7.98,7.98,7.98,7.98,6800.0
2011-04-11 13:20:00,7.98,7.98,7.98,7.98,10800.0,7.98,7.98,7.98,7.98,10800.0
2011-04-11 13:25:00,7.98,7.98,7.97,7.97,8000.0,7.98,7.98,7.97,7.97,8000.0
2011-04-11 13:30:00,7.97,7.98,7.97,7.98,8800.0,7.97,7.98,7.97,7.98,8800.0
2011-04-11 13:35:00,7.97,7.97,7.97,7.97,5600.0,7.97,7.97,7.97,7.97,5600.0
2011-04-11 13:40:00,7.97,8.01,7.97,8.01,12000.0,7.97,8.01,7.97,8.01,12000.0
2011-04-11 13:45:00,8.01,8.01,7.99,7.99,4000.0,8.01,8.01,7.99,7.99,4000.0
2011-04-11 13:50:00,7.99,7.99,7.99,7.99,7200.0,7.99,7.99,7.99,7.99,7200.0
2011-04-11 13:55:00,7.99,7.99,7.99,7.99,3600.0,7.99,7.99,7.99,7.99,3600.0
2011-04-11 14:00:00,7.99,8.0,7.99,8.0,5600.0,7.99,8.0,7.99,8.0,5600.0
2011-04-11 14:05:00,8.0,8.0,8.0,8.0,6400.0,8.0,8.0,8.0,8.0,6400.0
2011-04-11 14:10:00,8.0,8.01,8.0,8.0,38000.0,8.0,8.01,8.0,8.0,38000.0
2011-04-11 14:15:00,8.0,8.0,8.0,8.0,6000.0,8.0,8.0,8.0,8.0,6000.0
2011-04-11 14:20:00,8.0,8.0,8.0,8.0,6800.0,8.0,8.0,8.0,8.0,6800.0
2011-04-11 14:25:00,8.0,8.0,8.0,8.0,1600.0,8.0,8.0,8.0,8.0,1600.0
2011-04-11 14:30:00,8.0,8.0,7.99,7.99,11200.0,8.0,8.0,7.99,7.99,11200.0
2011-04-11 14:35:00,7.99,8.0,7.99,8.0,10800.0,7.99,8.0,7.99,8.0,10800.0
2011-04-11 14:40:00,7.99,8.0,7.99,8.0,5200.0,7.99,8.0,7.99,8.0,5200.0
2011-04-11 14:45:00,8.0,8.0,7.99,7.99,6800.0,8.0,8.0,7.99,7.99,6800.0
2011-04-11 14:50:00,7.99,8.0,7.99,7.99,8800.0,7.99,8.0,7.99,7.99,8800.0
2011-04-11 14:55:00,7.99,7.99,7.99,7.99,14400.0,7.99,7.99,7.99,7.99,14400.0
2011-04-11 15:00:00,7.99,7.99,7.99,7.99,12800.0,7.99,7.99,7.99,7.99,12800.0
2011-04-11 15:05:00,7.99,8.0,7.99,8.0,6400.0,7.99,8.0,7.99,8.0,6400.0
2011-04-11 15:10:00,8.0,8.0,7.99,7.99,14800.0,8.0,8.0,7.99,7.99,14800.0
2011-04-11 15:15:00,7.99,7.99,7.98,7.99,25200.0,7.99,7.99,7.98,7.99,25200.0
2011-04-11 15:20:00,7.99,7.99,7.99,7.99,4000.0,7.99,7.99,7.99,7.99,4000.0
2011-04-11 15:25:00,7.99,7.99,7.99,7.99,6000.0,7.99,7.99,7.99,7.99,6000.0
2011-04-11 15:30:00,7.99,8.0,7.99,8.0,14800.0,7.99,8.0,7.99,8.0,14800.0
2011-04-11 15:35:00,8.0,8.0,8.0,8.0,32400.0,8.0,8.0,8.0,8.0,32400.0
2011-04-11 15:40:00,8.0,8.0,8.0,8.0,16000.0,8.0,8.0,8.0,8.0,16000.0
2011-04-11 15:45:00,8.0,8.02,8.0,8.02,44000.0,8.0,8.02,8.0,8.02,44000.0
2011-04-11 15:50:00,8.02,8.03,8.02,8.03,20800.0,8.02,8.03,8.02,8.03,20800.0
2011-04-11 15:55:00,8.03,8.04,8.03,8.03,57200.0,8.03,8.04,8.03,8.03,57200.0
2011-04-12 09:30:00,8.03,8.07,8.02,8.07,32000.0,8.03,8.07,8.02,8.07,32000.0
2011-04-12 09:35:00,8.08,8.12,8.08,8.11,44800.0,8.08,8.12,8.08,8.11,44800.0
2011-04-12 09:40:00,8.1,8.11,8.09,8.09,13200.0,8.1,8.11,8.09,8.09,13200.0
2011-04-12 09:45:00,8.09,8.11,8.08,8.09,32400.0,8.09,8.11,8.08,8.09,32400.0
2011-04-12 09:50:00,8.1,8.1,8.07,8.08,18400.0,8.1,8.1,8.07,8.08,18400.0
2011-04-12 09:55:00,8.06,8.07,8.04,8.04,15200.0,8.06,8.07,8.04,8.04,15200.0
2011-04-12 10:00:00,8.04,8.04,8.0,8.04,42000.0,8.04,8.04,8.0,8.04,42000.0
2011-04-12 10:05:00,8.04,8.04,8.02,8.02,13200.0,8.04,8.04,8.02,8.02,13200.0
2011-04-12 10:10:00,8.02,8.02,8.01,8.02,10800.0,8.02,8.02,8.01,8.02,10800.0
2011-04-12 10:15:00,8.03,8.03,8.02,8.03,7600.0,8.03,8.03,8.02,8.03,7600.0
2011-04-12 10:20:00,8.03,8.03,8.02,8.02,13600.0,8.03,8.03,8.02,8.02,13600.0
2011-04-12 10:25:00,8.02,8.02,8.01,8.02,9600.0,8.02,8.02,8.01,8.02,9600.0
2011-04-12 10:30:00,8.02,8.02,8.0,8.0,10800.0,8.02,8.02,8.0,8.0,10800.0
2011-04-12 10:35:00,8.0,8.0,7.99,8.0,4400.0,8.0,8.0,7.99,8.0,4400.0
2011-04-12 10:40:00,8.0,8.0,7.99,7.99,4800.0,8.0,8.0,7.99,7.99,4800.0
2011-04-12 10:45:00,7.98,7.99,7.98,7.99,5600.0,7.98,7.99,7.98,7.99,5600.0
2011-04-12 10:50:00,7.99,8.0,7.99,7.99,6400.0,7.99,8.0,7.99,7.99,6400.0
2011-04-12 10:55:00,7.99,8.0,7.99,8.0,2800.0,7.99,8.0,7.99,8.0,2800.0
2011-04-12 11:00:00,7.99,8.01,7.99,8.0,23200.0,7.99,8.01,7.99,8.0,23200.0
2011-04-12 11:05:00,8.0,8.0,8.0,8.0,6000.0,8.0,8.0,8.0,8.0,6000.0
2011-04-12 11:10:00,8.0,8.02,8.0,8.01,8400.0,8.0,8.02,8.0,8.01,8400.0
2011-04-12 11:15:00,8.01,8.02,8.0,8.0,12800.0,8.01,8.02,8.0,8.0,12800.0
2011-04-12 11:20:00,8.01,8.01,8.0,8.01,5200.0,8.01,8.01,8.0,8.01,5200.0
2011-04-12 11:25:00,8.0,8.0,8.0,8.0,4000.0,8.0,8.0,8.0,8.0,4000.0
2011-04-12 11:30:00,8.0,8.0,7.99,8.0,5600.0,8.0,8.0,7.99,8.0,5600.0
2011-04-12 11:35:00,8.0,8.0,8.0,8.0,4800.0,8.0,8.0,8.0,8.0,4800.0
2011-04-12 11:40:00,8.0,8.0,8.0,8.0,3200.0,8.0,8.0,8.0,8.0,3200.0
2011-04-12 11:45:00,7.99,8.0,7.99,7.99,6000.0,7.99,8.0,7.99,7.99,6000.0
2011-04-12 11:50:00,7.99,7.99,7.98,7.98,800.0,7.99,7.99,7.98,7.98,800.0
2011-04-12 11:55:00,7.98,7.98,7.97,7.97,7200.0,7.98,7.98,7.97,7.97,7200.0
2011-04-12 12:00:00,7.98,7.99,7.98,7.98,6400.0,7.98,7.99,7.98,7.98,6400.0
2011-04-12 12:05:00,7.98,7.98,7.98,7.98,2400.0,7.98,7.98,7.98,7.98,2400.0
2011-04-12 12:10:00,7.97,7.98,7.97,7.97,8000.0,7.97,7.98,7.97,7.97,8000.0
2011-04-12 12:15:00,7.97,7.98,7.97,7.98,7200.0,7.97,7.98,7.97,7.98,7200.0
2011-04-12 12:20:00,7.98,7.98,7.98,7.98,6400.0,7.98,7.98,7.98,7.98,6400.0
2011-04-12 12:25:00,7.98,7.98,7.97,7.98,3200.0,7.98,7.98,7.97,7.98,3200.0
2011-04-12 12:30:00,7.97,7.98,7.97,7.97,4400.0,7.97,7.98,7.97,7.97,4400.0
2011-04-12 12:35:00,7.97,7.98,7.96,7.98,12800.0,7.97,7.98,7.96,7.98,12800.0
2011-04-12 12:40:00,7.98,7.99,7.98,7.99,3600.0,7.98,7.99,7.98,7.99,3600.0
2011-04-12 12:45:00,7.99,8.0,7.99,7.99,7200.0,7.99,8.0,7.99,7.99,7200.0
2011-04-12 12:50:00,7.99,7.99,7.99,7.99,800.0,7.99,7.99,7.99,7.99,800.0
2011-04-12 12:55:00,7.99,7.99,7.99,7.99,2800.0,7.99,7.99,7.99,7.99,2800.0
2011-04-12 13:00:00,7.99,7.99,7.98,7.99,6800.0,7.99,7.99,7.98,7.99,6800.0
2011-04-12 13:05:00,7.99,7.99,7.98,7.99,9200.0,7.99,7.99,7.98,7.99,9200.0
2011-04-12 13:10:00,7.99,7.99,7.99,7.99,9200.0,7.99,7.99,7.99,7.99,9200.0
2011-04-12 13:15:00,7.99,7.99,7.99,7.99,0.0,7.99,7.99,7.99,7.99,0.0
2011-04-12 13:20:00,7.99,8.0,7.99,8.0,11200.0,7.99,8.0,7.99,8.0,11200.0
2011-04-12 13:25:00,8.0,8.0,8.0,8.0,13200.0,8.0,8.0,8.0,8.0,13200.0
2011-04-12 13:30:00,8.0,8.0,8.0,8.0,11600.0,8.0,8.0,8.0,8.0,11600.0
2011-04-12 13:35:00,8.0,8.0,8.0,8.0,14000.0,8.0,8.0,8.0,8.0,14000.0
2011-04-12 13:40:00,8.0,8.0,8.0,8.0,10800.0,8.0,8.0,8.0,8.0,10800.0
2011-04-12 13:45:00,8.01,8.03,8.01,8.03,4800.0,8.01,8.03,8.01,8.03,4800.0
2011-04-12 13:50:00,8.03,8.03,8.01,8.02,59200.0,8.03,8.03,8.01,8.02,59200.0
2011-04-12 13:55:00,8.02,8.02,8.01,8.02,15600.0,8.02,8.02,8.01,8.02,15600.0
2011-04-12 14:00:00,8.02,8.02,8.01,8.02,18800.0,8.02,8.02,8.01,8.02,18800.0
2011-04-12 14:05:00,8.02,8.03,8.02,8.02,40400.0,8.02,8.03,8.02,8.02,40400.0
2011-04-12 14:10:00,8.02,8.02,8.02,8.02,4400.0,8.02,8.02,8.02,8.02,4400.0
2011-04-12 14:15:00,8.01,8.02,8.01,8.01,4800.0,8.01,8.02,8.01,8.01,4800.0
2011-04-12 14:20:00,8.01,8.01,8.0,8.01,28800.0,8.01,8.01,8.0,8.01,28800.0
2011-04-12 14:25:00,8.01,8.01,8.0,8.0,11200.0,8.01,8.01,8.0,8.0,11200.0
2011-04-12 14:30:00,8.0,8.01,8.0,8.0,8400.0,8.0,8.01,8.0,8.0,8400.0
2011-04-12 14:35:00,8.0,8.02,8.0,8.02,9600.0,8.0,8.02,8.0,8.02,9600.0
2011-04-12 14:40:00,8.02,8.03,8.02,8.02,15200.0,8.02,8.03,8.02,8.02,15200.0
2011-04-12 14:45:00,8.02,8.02,8.01,8.01,7600.0,8.02,8.02,8.01,8.01,7600.0
2011-04-12 14:50:00,8.0,8.0,8.0,8.0,1200.0,8.0,8.0,8.0,8.0,1200.0
2011-04-12 14:55:00,8.0,8.0,8.0,8.0,1600.0,8.0,8.0,8.0,8.0,1600.0
2011-04-12 15:00:00,8.01,8.02,8.0,8.01,17200.0,8.01,8.02,8.0,8.01,17200.0
2011-04-12 15:05:00,8.01,8.01,8.0,8.0,21200.0,8.01,8.01,8.0,8.0,21200.0
2011-04-12 15:10:00,8.01,8.01,8.0,8.0,14400.0,8.01,8.01,8.0,8.0,14400.0
2011-04-12 15:15:00,8.0,8.0,8.0,8.0,9600.0,8.0,8.0,8.0,8.0,9600.0
2011-04-12 15:20:00,8.0,8.0,7.99,8.0,7200.0,8.0,8.0,7.99,8.0,7200.0
2011-04-12 15:25:00,8.0,8.02,8.0,8.0,76800.0,8.0,8.02,8.0,8.0,76800.0
2011-04-12 15:30:00,8.0,8.01,8.0,8.01,5200.0,8.0,8.01,8.0,8.01,5200.0
2011-04-12 15:35:00,8.01,8.01,8.01,8.01,5200.0,8.01,8.01,8.01,8.01,5200.0
2011-04-12 15:40:00,8.01,8.02,8.01,8.02,18000.0,8.01,8.02,8.01,8.02,18000.0
2011-04-12 15:45:00,8.02,8.02,8.01,8.02,19600.0,8.02,8.02,8.01,8.02,19600.0
2011-04-12 15:50:00,8.02,8.03,8.02,8.02,19600.0,8.02,8.03,8.02,8.02,19600.0
2011-04-12 15:55:00,8.02,8.02,8.01,8.01,44400.0,8.02,8.02,8.01,8.01,44400.0
2011-04-13 09:30:00,8.06,8.06,8.01,8.01,16400.0,8.06,8.06,8.01,8.01,16400.0
2011-04-13 09:35:00,8.01,8.04,8.01,8.04,3200.0,8.01,8.04,8.01,8.04,3200.0
2011-04-13 09:40:00,8.03,8.03,8.02,8.02,1600.0,8.03,8.03,8.02,8.02,1600.0
2011-04-13 09:45:00,8.02,8.03,8.02,8.02,1200.0,8.02,8.03,8.02,8.02,1200.0
2011-04-13 09:50:00,8.03,8.04,8.03,8.03,6400.0,8.03,8.04,8.03,8.03,6400.0
2011-04-13 09:55:00,8.04,8.04,8.01,8.01,7200.0,8.04,8.04,8.01,8.01,7200.0
2011-04-13 10:00:00,8.01,8.01,8.0,8.0,12000.0,8.01,8.01,8.0,8.0,12000.0
2011-04-13 10:05:00,7.99,8.0,7.99,7.99,9200.0,7.99,8.0,7.99,7.99,9200.0
2011-04-13 10:10:00,7.99,8.0,7.99,8.0,4800.0,7.99,8.0,7.99,8.0,4800.0
2011-04-13 10:15:00,8.01,8.03,8.01,8.03,6400.0,8.01,8.03,8.01,8.03,6400.0
2011-04-13 10:20:00,8.03,8.03,8.02,8.03,6000.0,8.03,8.03,8.02,8.03,6000.0
2011-04-13 10:25:00,8.03,8.03,8.03,8.03,2000.0,8.03,8.03,8.03,8.03,2000.0
2011-04-13 10:30:00,8.04,8.05,8.03,8.03,7200.0,8.04,8.05,8.03,8.03,7200.0
2011-04-13 10:35:00,8.03,8.03,8.02,8.02,4000.0,8.03,8.03,8.02,8.02,4000.0
2011-04-13 10:40:00,8.03,8.05,8.03,8.05,6400.0,8.03,8.05,8.03,8.05,6400.0
2011-04-13 10:45:00,8.05,8.05,8.04,8.05,7200.0,8.05,8.05,8.04,8.05,7200.0
2011-04-13 10:50:00,8.05,8.05,8.04,8.04,2800.0,8.05,8.05,8.04,8.04,2800.0
2011-04-13 10:55:00,8.04,8.04,8.03,8.03,4400.0,8.04,8.04,8.03,8.03,4400.0
2011-04-13 11:00:00,8.03,8.05,8.03,8.05,5200.0,8.03,8.05,8.03,8.05,5200.0
2011-04-13 11:05:00,8.04,8.04,8.03,8.04,31200.0,8.04,8.04,8.03,8.04,31200.0
2011-04-13 11:10:00,8.03,8.04,8.03,8.04,44000.0,8.03,8.04,8.03,8.04,44000.0
2011-04-13 11:15:00,8.04,8.04,8.03,8.03,8400.0,8.04,8.04,8.03,8.03,8400.0
2011-04-13 11:20:00,8.03,8.03,8.03,8.03,6400.0,8.03,8.03,8.03,8.03,6400.0
2011-04-13 11:25:00,8.03,8.03,8.01,8.01,6000.0,8.03,8.03,8.01,8.01,6000.0
2011-04-13 11:30:00,8.01,8.02,8.01,8.02,8400.0,8.01,8.02,8.01,8.02,8400.0
2011-04-13 11:35:00,8.01,8.01,8.0,8.0,6800.0,8.01,8.01,8.0,8.0,6800.0
2011-04-13 11:40:00,8.0,8.01,7.99,8.01,4800.0,8.0,8.01,7.99,8.01,4800.0
2011-04-13 11:45:00,8.01,8.01,8.01,8.01,1600.0,8.01,8.01,8.01,8.01,1600.0
2011-04-13 11:50:00,8.01,8.02,8.01,8.02,30000.0,8.01,8.02,8.01,8.02,30000.0
2011-04-13 11:55:00,8.01,8.01,8.0,8.0,16000.0,8.01,8.01,8.0,8.0,16000.0
2011-04-13 12:00:00,8.0,8.02,8.0,8.02,10400.0,8.0,8.02,8.0,8.02,10400.0
2011-04-13 12:05:00,8.02,8.03,8.02,8.03,2400.0,8.02,8.03,8.02,8.03,2400.0
2011-04-13 12:10:00,8.03,8.04,8.03,8.04,6400.0,8.03,8.04,8.03,8.04,6400.0
2011-04-13 12:15:00,8.04,8.04,8.03,8.03,4000.0,8.04,8.04,8.03,8.03,4000.0
2011-04-13 12:20:00,8.04,8.04,8.03,8.03,3600.0,8.04,8.04,8.03,8.03,3600.0
2011-04-13 12:25:00,8.03,8.03,8.03,8.03,4000.0,8.03,8.03,8.03,8.03,4000.0
2011-04-13 12:30:00,8.03,8.03,8.02,8.02,6400.0,8.03,8.03,8.02,8.02,6400.0
2011-04-13 12:35:00,8.02,8.02,8.01,8.01,16000.0,8.02,8.02,8.01,8.01,16000.0
2011-04-13 12:40:00,8.01,8.02,8.01,8.02,14400.0,8.01,8.02,8.01,8.02,14400.0
2011-04-13 12:45:00,8.01,8.01,8.0,8.0,7600.0,8.01,8.01,8.0,8.0,7600.0
2011-04-13 12:50:00,8.01,8.01,8.0,8.0,5200.0,8.01,8.01,8.0,8.0,5200.0
2011-04-13 12:55:00,8.0,8.01,7.99,8.0,15200.0,8.0,8.01,7.99,8.0,15200.0
2011-04-13 13:00:00,8.0,8.01,8.0,8.01,26800.0,8.0,8.01,8.0,8.01,26800.0
2011-04-13 13:05:00,8.01,8.01,8.01,8.01,3200.0,8.01,8.01,8.01,8.01,3200.0
2011-04-13 13:10:00,8.01,8.01,8.0,8.0,6800.0,8.01,8.01,8.0,8.0,6800.0
2011-04-13 13:15:00,8.0,8.01,8.0,8.01,8000.0,8.0,8.01,8.0,8.01,8000.0
2011-04-13 13:20:00,8.0,8.0,8.0,8.0,800.0,8.0,8.0,8.0,8.0,800.0
2011-04-13 13:25:00,8.0,8.0,7.99,7.99,4800.0,8.0,8.0,7.99,7.99,4800.0
2011-04-13 13:30:00,7.99,8.0,7.98,8.0,13600.0,7.99,8.0,7.98,8.0,13600.0
2011-04-13 13:35:00,8.0,8.0,7.97,7.97,14400.0,8.0,8.0,7.97,7.97,14400.0
2011-04-13 13:40:00,7.97,7.98,7.97,7.98,5600.0,7.97,7.98,7.97,7.98,5600.0
2011-04-13 13:45:00,7.98,7.99,7.97,7.99,13600.0,7.98,7.99,7.97,7.99,13600.0
2011-04-13 13:50:00,7.99,7.99,7.99,7.99,10800.0,7.99,7.99,7.99,7.99,10800.0
2011-04-13 13:55:00,7.99,7.99,7.98,7.98,7600.0,7.99,7.99,7.98,7.98,7600.0
2011-04-13 14:00:00,7.98,7.99,7.98,7.99,9200.0,7.98,7.99,7.98,7.99,9200.0
2011-04-13 14:05:00,7.99,7.99,7.99,7.99,4800.0,7.99,7.99,7.99,7.99,4800.0
2011-04-13 14:10:00,7.99,8.0,7.99,7.99,7200.0,7.99,8.0,7.99,7.99,7200.0
2011-04-13 14:15:00,7.99,7.99,7.98,7.98,4400.0,7.99,7.99,7.98,7.98,4400.0
2011-04-13 14:20:00,7.98,8.0,7.98,8.0,13600.0,7.98,8.0,7.98,8.0,13600.0
2011-04-13 14:25:00,8.0,8.01,8.0,8.0,22400.0,8.0,8.01,8.0,8.0,22400.0
2011-04-13 14:30:00,8.0,8.01,8.0,8.01,10000.0,8.0,8.01,8.0,8.01,10000.0
2011-04-13 14:35:00,8.01,8.03,8.01,8.02,6800.0,8.01,8.03,8.01,8.02,6800.0
2011-04-13 14:40:00,8.02,8.04,8.02,8.04,3200.0,8.02,8.04,8.02,8.04,3200.0
2011-04-13 14:45:00,8.05,8.06,8.05,8.05,10400.0,8.05,8.06,8.05,8.05,10400.0
2011-04-13 14:50:00,8.05,8.07,8.05,8.06,11600.0,8.05,8.07,8.05,8.06,11600.0
2011-04-13 14:55:00,8.06,8.07,8.06,8.06,2400.0,8.06,8.07,8.06,8.06,2400.0
2011-04-13 15:00:00,8.06,8.08,8.06,8.08,5200.0,8.06,8.08,8.06,8.08,5200.0
2011-04-13 15:05:00,8.08,8.08,8.07,8.08,10000.0,8.08,8.08,8.07,8.08,10000.0
2011-04-13 15:10:00,8.08,8.1,8.08,8.08,64400.0,8.08,8.1,8.08,8.08,64400.0
2011-04-13 15:15:00,8.08,8.09,8.07,8.09,24800.0,8.08,8.09,8.07,8.09,24800.0
2011-04-13 15:20:00,8.09,8.09,8.06,8.08,39200.0,8.09,8.09,8.06,8.08,39200.0
2011-04-13 15:25:00,8.07,8.08,8.06,8.07,12400.0,8.07,8.08,8.06,8.07,12400.0
2011-04-13 15:30:00,8.07,8.08,8.06,8.06,17200.0,8.07,8.08,8.06,8.06,17200.0
2011-04-13 15:35:00,8.06,8.07,8.06,8.07,16400.0,8.06,8.07,8.06,8.07,16400.0
2011-04-13 15:40:00,8.07,8.08,8.06,8.06,20800.0,8.07,8.08,8.06,8.06,20800.0
2011-04-13 15:45:00,8.06,8.08,8.06,8.06,23200.0,8.06,8.08,8.06,8.06,23200.0
2011-04-13 15:50:00,8.06,8.07,8.06,8.07,43200.0,8.06,8.07,8.06,8.07,43200.0
2011-04-13 15:55:00,8.07,8.08,8.06,8.08,69200.0,8.07,8.08,8.06,8.08,69200.0
2011-04-14 09:30:00,8.0,8.0,7.97,7.98,16000.0,8.0,8.0,7.97,7.98,16000.0
2011-04-14 09:35:00,7.98,8.01,7.97,8.01,7200.0,7.98,8.01,7.97,8.01,7200.0
2011-04-14 09:40:00,8.01,8.02,7.99,7.99,6000.0,8.01,8.02,7.99,7.99,6000.0
2011-04-14 09:45:00,7.99,7.99,7.98,7.98,3600.0,7.99,7.99,7.98,7.98,3600.0
2011-04-14 09:50:00,7.99,7.99,7.97,7.97,4000.0,7.99,7.99,7.97,7.97,4000.0
2011-04-14 09:55:00,7.98,8.0,7.98,8.0,6800.0,7.98,8.0,7.98,8.0,6800.0
2011-04-14 10:00:00,8.0,8.0,7.99,7.99,4000.0,8.0,8.0,7.99,7.99,4000.0
2011-04-14 10:05:00,7.99,7.99,7.98,7.98,12400.0,7.99,7.99,7.98,7.98,12400.0
2011-04-14 10:10:00,7.98,8.0,7.98,7.98,8000.0,7.98,8.0,7.98,7.98,8000.0
2011-04-14 10:15:00,7.98,8.02,7.98,8.02,4000.0,7.98,8.02,7.98,8.02,4000.0
2011-04-14 10:20:00,8.02,8.03,8.02,8.03,7600.0,8.02,8.03,8.02,8.03,7600.0
2011-04-14 10:25:00,8.03,8.05,8.02,8.05,17200.0,8.03,8.05,8.02,8.05,17200.0
2011-04-14 10:30:00,8.06,8.06,8.06,8.06,5200.0,8.06,8.06,8.06,8.06,5200.0
2011-04-14 10:35:00,8.05,8.05,8.04,8.05,2800.0,8.05,8.05,8.04,8.05,2800.0
2011-04-14 10:40:00,8.05,8.05,8.04,8.04,6400.0,8.05,8.05,8.04,8.04,6400.0
2011-04-14 10:45:00,8.04,8.04,8.04,8.04,2000.0,8.04,8.04,8.04,8.04,2000.0
2011-04-14 10:50:00,8.03,8.04,8.03,8.03,7200.0,8.03,8.04,8.03,8.03,7200.0
2011-04-14 10:55:00,8.03,8.03,8.03,8.03,400.0,8.03,8.03,8.03,8.03,400.0
2011-04-14 11:00:00,8.02,8.02,8.02,8.02,2400.0,8.02,8.02,8.02,8.02,2400.0
2011-04-14 11:05:00,8.02,8.02,8.02,8.02,2800.0,8.02,8.02,8.02,8.02,2800.0
2011-04-14 11:10:00,8.02,8.02,8.01,8.01,5600.0,8.02,8.02,8.01,8.01,5600.0
2011-04-14 11:15:00,8.01,8.01,7.99,8.0,7200.0,8.01,8.01,7.99,8.0,7200.0
2011-04-14 11:20:00,8.0,8.0,7.99,7.99,3600.0,8.0,8.0,7.99,7.99,3600.0
2011-04-14 11:25:00,7.99,8.0,7.98,7.99,4400.0,7.99,8.0,7.98,7.99,4400.0
2011-04-14 11:30:00,7.99,8.0,7.99,8.0,2000.0,7.99,8.0,7.99,8.0,2000.0
2011-04-14 11:35:00,8.0,8.0,7.99,8.0,2800.0,8.0,8.0,7.99,8.0,2800.0
2011-04-14 11:40:00,8.0,8.0,7.99,7.99,4800.0,8.0,8.0,7.99,7.99,4800.0
2011-04-14 11:45:00,7.99,7.99,7.99,7.99,800.0,7.99,7.99,7.99,7.99,800.0
2011-04-14 11:50:00,8.0,8.0,8.0,8.0,800.0,8.0,8.0,8.0,8.0,800.0
2011-04-14 11:55:00,8.01,8.01,8.01,8.01,2800.0,8.01,8.01,8.01,8.01,2800.0
2011-04-14 12:00:00,8.01,8.03,8.01,8.03,5600.0,8.01,8.03,8.01,8.03,5600.0
2011-04-14 12:05:00,8.04,8.04,8.02,8.02,4800.0,8.04,8.04,8.02,8.02,4800.0
2011-04-14 12:10:00,8.02,8.03,8.02,8.03,800.0,8.02,8.03,8.02,8.03,800.0
2011-04-14 12:15:00,8.04,8.04,8.04,8.04,1200.0,8.04,8.04,8.04,8.04,1200.0
2011-04-14 12:20:00,8.04,8.04,8.04,8.04,2000.0,8.04,8.04,8.04,8.04,2000.0
2011-04-14 12:25:00,8.04,8.04,8.04,8.04,2000.0,8.04,8.04,8.04,8.04,2000.0
2011-04-14 12:30:00,8.04,8.04,8.04,8.04,0.0,8.04,8.04,8.04,8.04,0.0
2011-04-14 12:35:00,8.06,8.06,8.05,8.05,3600.0,8.06,8.06,8.05,8.05,3600.0
2011-04-14 12:40:00,8.05,8.05,8.05,8.05,1600.0,8.05,8.05,8.05,8.05,1600.0
2011-04-14 12:45:00,8.05,8.06,8.05,8.06,10400.0,8.05,8.06,8.05,8.06,10400.0
2011-04-14 12:50:00,8.06,8.08,8.06,8.08,10400.0,8.06,8.08,8.06,8.08,10400.0
2011-04-14 12:55:00,8.07,8.09,8.07,8.08,6400.0,8.07,8.09,8.07,8.08,6400.0
2011-04-14 13:00:00,8.08,8.08,8.08,8.08,4000.0,8.08,8.08,8.08,8.08,4000.0
2011-04-14 13:05:00,8.08,8.08,8.08,8.08,1600.0,8.08,8.08,8.08,8.08,1600.0
2011-04-14 13:10:00,8.07,8.07,8.07,8.07,1600.0,8.07,8.07,8.07,8.07,1600.0
2011-04-14 13:15:00,8.07,8.07,8.06,8.06,4400.0,8.07,8.07,8.06,8.06,4400.0
2011-04-14 13:20:00,8.05,8.05,8.04,8.04,4800.0,8.05,8.05,8.04,8.04,4800.0
2011-04-14 13:25:00,8.04,8.05,8.04,8.05,2400.0,8.04,8.05,8.04,8.05,2400.0
2011-04-14 13:30:00,8.05,8.05,8.04,8.04,1200.0,8.05,8.05,8.04,8.04,1200.0
2011-04-14 13:35:00,8.04,8.04,8.04,8.04,400.0,8.04,8.04,8.04,8.04,400.0
2011-04-14 13:40:00,8.04,8.04,8.04,8.04,1200.0,8.04,8.04,8.04,8.04,1200.0
2011-04-14 13:45:00,8.03,8.03,8.03,8.03,800.0,8.03,8.03,8.03,8.03,800.0
2011-04-14 13:50:00,8.03,8.03,8.03,8.03,2400.0,8.03,8.03,8.03,8.03,2400.0
2011-04-14 13:55:00,8.02,8.02,8.02,8.02,1600.0,8.02,8.02,8.02,8.02,1600.0
2011-04-14 14:00:00,8.03,8.03,8.03,8.03,4400.0,8.03,8.03,8.03,8.03,4400.0
2011-04-14 14:05:00,8.03,8.04,8.03,8.03,2400.0,8.03,8.04,8.03,8.03,2400.0
2011-04-14 14:10:00,8.04,8.04,8.04,8.04,1600.0,8.04,8.04,8.04,8.04,1600.0
2011-04-14 14:15:00,8.05,8.06,8.05,8.06,3600.0,8.05,8.06,8.05,8.06,3600.0
2011-04-14 14:20:00,8.06,8.06,8.06,8.06,4000.0,8.06,8.06,8.06,8.06,4000.0
2011-04-14 14:25:00,8.06,8.06,8.06,8.06,7200.0,8.06,8.06,8.06,8.06,7200.0
2011-04-14 14:30:00,8.06,8.06,8.06,8.06,4800.0,8.06,8.06,8.06,8.06,4800.0
2011-04-14 14:35:00,8.07,8.07,8.06,8.06,3200.0,8.07,8.07,8.06,8.06,3200.0
2011-04-14 14:40:00,8.06,8.06,8.05,8.05,4000.0,8.06,8.06,8.05,8.05,4000.0
2011-04-14 14:45:00,8.05,8.05,8.05,8.05,2800.0,8.05,8.05,8.05,8.05,2800.0
2011-04-14 14:50:00,8.04,8.04,8.03,8.04,10400.0,8.04,8.04,8.03,8.04,10400.0
2011-04-14 14:55:00,8.04,8.05,8.04,8.05,16000.0,8.04,8.05,8.04,8.05,16000.0
2011-04-14 15:00:00,8.05,8.06,8.05,8.06,10800.0,8.05,8.06,8.05,8.06,10800.0
2011-04-14 15:05:00,8.06,8.06,8.05,8.05,6800.0,8.06,8.06,8.05,8.05,6800.0
2011-04-14 15:10:00,8.05,8.06,8.04,8.06,16800.0,8.05,8.06,8.04,8.06,16800.0
2011-04-14 15:15:00,8.06,8.06,8.05,8.05,16000.0,8.06,8.06,8.05,8.05,16000.0
2011-04-14 15:20:00,8.06,8.06,8.05,8.05,10800.0,8.06,8.06,8.05,8.05,10800.0
2011-04-14 15:25:00,8.05,8.05,8.05,8.05,6800.0,8.05,8.05,8.05,8.05,6800.0
2011-04-14 15:30:00,8.05,8.07,8.04,8.06,43600.0,8.05,8.07,8.04,8.06,43600.0
2011-04-14 15:35:00,8.06,8.07,8.06,8.06,16800.0,8.06,8.07,8.06,8.06,16800.0
2011-04-14 15:40:00,8.06,8.06,8.05,8.05,16800.0,8.06,8.06,8.05,8.05,16800.0
2011-04-14 15:45:00,8.05,8.07,8.05,8.07,44400.0,8.05,8.07,8.05,8.07,44400.0
2011-04-14 15:50:00,8.07,8.07,8.06,8.07,20000.0,8.07,8.07,8.06,8.07,20000.0
2011-04-14 15:55:00,8.06,8.07,8.06,8.07,39600.0,8.06,8.07,8.06,8.07,39600.0
2011-04-15 09:30:00,8.04,8.06,8.01,8.04,161200.0,8.04,8.06,8.01,8.04,161200.0
2011-04-15 09:35:00,8.03,8.03,8.03,8.03,1600.0,8.03,8.03,8.03,8.03,1600.0
2011-04-15 09:40:00,8.03,8.04,8.03,8.03,13600.0,8.03,8.04,8.03,8.03,13600.0
2011-04-15 09:45:00,8.04,8.08,8.04,8.06,16800.0,8.04,8.08,8.04,8.06,16800.0
2011-04-15 09:50:00,8.06,8.09,8.06,8.08,6800.0,8.06,8.09,8.06,8.08,6800.0
2011-04-15 09:55:00,8.08,8.12,8.08,8.12,8000.0,8.08,8.12,8.08,8.12,8000.0
2011-04-15 10:00:00,8.13,8.13,8.12,8.13,6800.0,8.13,8.13,8.12,8.13,6800.0
2011-04-15 10:05:00,8.13,8.14,8.13,8.14,5600.0,8.13,8.14,8.13,8.14,5600.0
2011-04-15 10:10:00,8.13,8.13,8.13,8.13,800.0,8.13,8.13,8.13,8.13,800.0
2011-04-15 10:15:00,8.14,8.14,8.12,8.12,7600.0,8.14,8.14,8.12,8.12,7600.0
2011-04-15 10:20:00,8.12,8.12,8.12,8.12,5600.0,8.12,8.12,8.12,8.12,5600.0
2011-04-15 10:25:00,8.13,8.14,8.13,8.14,3200.0,8.13,8.14,8.13,8.14,3200.0
2011-04-15 10:30:00,8.15,8.15,8.12,8.12,15200.0,8.15,8.15,8.12,8.12,15200.0
2011-04-15 10:35:00,8.12,8.12,8.11,8.11,1600.0,8.12,8.12,8.11,8.11,1600.0
2011-04-15 10:40:00,8.12,8.12,8.11,8.12,3200.0,8.12,8.12,8.11,8.12,3200.0
2011-04-15 10:45:00,8.12,8.12,8.12,8.12,5200.0,8.12,8.12,8.12,8.12,5200.0
2011-04-15 10:50:00,8.12,8.13,8.12,8.13,4000.0,8.12,8.13,8.12,8.13,4000.0
2011-04-15 10:55:00,8.13,8.13,8.13,8.13,3200.0,8.13,8.13,8.13,8.13,3200.0
2011-04-15 11:00:00,8.13,8.13,8.13,8.13,2000.0,8.13,8.13,8.13,8.13,2000.0
2011-04-15 11:05:00,8.13,8.13,8.13,8.13,2400.0,8.13,8.13,8.13,8.13,2400.0
2011-04-15 11:10:00,8.12,8.13,8.12,8.12,1600.0,8.12,8.13,8.12,8.12,1600.0
2011-04-15 11:15:00,8.13,8.13,8.13,8.13,3200.0,8.13,8.13,8.13,8.13,3200.0
2011-04-15 11:20:00,8.13,8.15,8.13,8.15,7200.0,8.13,8.15,8.13,8.15,7200.0
2011-04-15 11:25:00,8.15,8.17,8.15,8.16,5600.0,8.15,8.17,8.15,8.16,5600.0
2011-04-15 11:30:00,8.16,8.18,8.16,8.17,8400.0,8.16,8.18,8.16,8.17,8400.0
2011-04-15 11:35:00,8.16,8.18,8.15,8.15,3200.0,8.16,8.18,8.15,8.15,3200.0
2011-04-15 11:40:00,8.16,8.16,8.15,8.15,6400.0,8.16,8.16,8.15,8.15,6400.0
2011-04-15 11:45:00,8.16,8.16,8.15,8.15,3600.0,8.16,8.16,8.15,8.15,3600.0
2011-04-15 11:50:00,8.16,8.17,8.16,8.17,3600.0,8.16,8.17,8.16,8.17,3600.0
2011-04-15 11:55:00,8.17,8.19,8.17,8.19,13200.0,8.17,8.19,8.17,8.19,13200.0
2011-04-15 12:00:00,8.19,8.19,8.19,8.19,1200.0,8.19,8.19,8.19,8.19,1200.0
2011-04-15 12:05:00,8.19,8.19,8.19,8.19,2000.0,8.19,8.19,8.19,8.19,2000.0
2011-04-15 12:10:00,8.19,8.2,8.19,8.2,6000.0,8.19,8.2,8.19,8.2,6000.0
2011-04-15 12:15:00,8.2,8.2,8.19,8.19,6400.0,8.2,8.2,8.19,8.19,6400.0
2011-04-15 12:20:00,8.2,8.21,8.2,8.2,1600.0,8.2,8.21,8.2,8.2,1600.0
2011-04-15 12:25:00,8.2,8.2,8.2,8.2,4000.0,8.2,8.2,8.2,8.2,4000.0
2011-04-15 12:30:00,8.2,8.2,8.19,8.2,5200.0,8.2,8.2,8.19,8.2,5200.0
2011-04-15 12:35:00,8.2,8.2,8.2,8.2,3200.0,8.2,8.2,8.2,8.2,3200.0
2011-04-15 12:40:00,8.2,8.2,8.2,8.2,800.0,8.2,8.2,8.2,8.2,800.0
2011-04-15 12:45:00,8.19,8.21,8.19,8.2,6000.0,8.19,8.21,8.19,8.2,6000.0
2011-04-15 12:50:00,8.2,8.21,8.2,8.21,800.0,8.2,8.21,8.2,8.21,800.0
2011-04-15 12:55:00,8.2,8.2,8.2,8.2,1600.0,8.2,8.2,8.2,8.2,1600.0
2011-04-15 13:00:00,8.2,8.2,8.19,8.19,1600.0,8.2,8.2,8.19,8.19,1600.0
2011-04-15 13:05:00,8.19,8.19,8.18,8.18,6800.0,8.19,8.19,8.18,8.18,6800.0
2011-04-15 13:10:00,8.18,8.18,8.18,8.18,2000.0,8.18,8.18,8.18,8.18,2000.0
2011-04-15 13:15:00,8.18,8.18,8.17,8.18,7600.0,8.18,8.18,8.17,8.18,7600.0
2011-04-15 13:20:00,8.18,8.18,8.17,8.17,11200.0,8.18,8.18,8.17,8.17,11200.0
2011-04-15 13:25:00,8.18,8.18,8.17,8.17,800.0,8.18,8.18,8.17,8.17,800.0
2011-04-15 13:30:00,8.17,8.18,8.17,8.18,1200.0,8.17,8.18,8.17,8.18,1200.0
2011-04-15 13:35:00,8.18,8.18,8.18,8.18,3200.0,8.18,8.18,8.18,8.18,3200.0
2011-04-15 13:40:00,8.17,8.17,8.17,8.17,2400.0,8.17,8.17,8.17,8.17,2400.0
2011-04-15 13:45:00,8.17,8.17,8.17,8.17,3600.0,8.17,8.17,8.17,8.17,3600.0
2011-04-15 13:50:00,8.17,8.17,8.17,8.17,1600.0,8.17,8.17,8.17,8.17,1600.0
2011-04-15 13:55:00,8.17,8.17,8.17,8.17,800.0,8.17,8.17,8.17,8.17,800.0
2011-04-15 14:00:00,8.17,8.17,8.17,8.17,1600.0,8.17,8.17,8.17,8.17,1600.0
2011-04-15 14:05:00,8.18,8.18,8.18,8.18,800.0,8.18,8.18,8.18,8.18,800.0
2011-04-15 14:10:00,8.18,8.18,8.18,8.18,3200.0,8.18,8.18,8.18,8.18,3200.0
2011-04-15 14:15:00,8.18,8.18,8.18,8.18,3200.0,8.18,8.18,8.18,8.18,3200.0
2011-04-15 14:20:00,8.18,8.18,8.18,8.18,1600.0,8.18,8.18,8.18,8.18,1600.0
2011-04-15 14:25:00,8.18,8.18,8.17,8.17,1200.0,8.18,8.18,8.17,8.17,1200.0
2011-04-15 14:30:00,8.18,8.19,8.18,8.18,5600.0,8.18,8.19,8.18,8.18,5600.0
2011-04-15 14:35:00,8.19,8.19,8.18,8.18,3200.0,8.19,8.19,8.18,8.18,3200.0
2011-04-15 14:40:00,8.18,8.18,8.18,8.18,3200.0,8.18,8.18,8.18,8.18,3200.0
2011-04-15 14:45:00,8.18,8.18,8.16,8.17,37600.0,8.18,8.18,8.16,8.17,37600.0
2011-04-15 14:50:00,8.17,8.17,8.17,8.17,1200.0,8.17,8.17,8.17,8.17,1200.0
2011-04-15 14:55:00,8.17,8.17,8.15,8.16,6000.0,8.17,8.17,8.15,8.16,6000.0
2011-04-15 15:00:00,8.17,8.17,8.16,8.17,4400.0,8.17,8.17,8.16,8.17,4400.0
2011-04-15 15:05:00,8.16,8.17,8.15,8.15,3600.0,8.16,8.17,8.15,8.15,3600.0
2011-04-15 15:10:00,8.16,8.16,8.15,8.15,5200.0,8.16,8.16,8.15,8.15,5200.0
2011-04-15 15:15:00,8.15,8.15,8.14,8.14,6000.0,8.15,8.15,8.14,8.14,6000.0
2011-04-15 15:20:00,8.14,8.14,8.14,8.14,1600.0,8.14,8.14,8.14,8.14,1600.0
2011-04-15 15:25:00,8.14,8.15,8.14,8.14,4400.0,8.14,8.15,8.14,8.14,4400.0
2011-04-15 15:30:00,8.14,8.15,8.14,8.15,8400.0,8.14,8.15,8.14,8.15,8400.0
2011-04-15 15:35:00,8.15,8.15,8.15,8.15,7200.0,8.15,8.15,8.15,8.15,7200.0
2011-04-15 15:40:00,8.15,8.15,8.14,8.14,6000.0,8.15,8.15,8.14,8.14,6000.0
2011-04-15 15:45:00,8.14,8.15,8.14,8.15,12400.0,8.14,8.15,8.14,8.15,12400.0
2011-04-15 15:50:00,8.15,8.15,8.14,8.15,17200.0,8.15,8.15,8.14,8.15,17200.0
2011-04-15 15:55:00,8.15,8.16,8.15,8.16,38000.0,8.15,8.16,8.15,8.16,38000.0
2011-04-18 09:30:00,8.05,8.05,7.97,7.97,27600.0,8.05,8.05,7.97,7.97,27600.0
2011-04-18 09:35:00,7.98,7.99,7.98,7.99,9200.0,7.98,7.99,7.98,7.99,9200.0
2011-04-18 09:40:00,7.98,7.99,7.96,7.97,19600.0,7.98,7.99,7.96,7.97,19600.0
2011-04-18 09:45:00,7.97,7.99,7.96,7.99,7600.0,7.97,7.99,7.96,7.99,7600.0
2011-04-18 09:50:00,7.99,8.0,7.98,7.99,7200.0,7.99,8.0,7.98,7.99,7200.0
2011-04-18 09:55:00,7.99,7.99,7.96,7.97,7200.0,7.99,7.99,7.96,7.97,7200.0
2011-04-18 10:00:00,7.96,7.96,7.93,7.94,10800.0,7.96,7.96,7.93,7.94,10800.0
2011-04-18 10:05:00,7.95,7.95,7.92,7.92,9600.0,7.95,7.95,7.92,7.92,9600.0
2011-04-18 10:10:00,7.92,7.94,7.92,7.93,5600.0,7.92,7.94,7.92,7.93,5600.0
2011-04-18 10:15:00,7.93,7.96,7.93,7.96,3600.0,7.93,7.96,7.93,7.96,3600.0
2011-04-18 10:20:00,7.97,7.98,7.95,7.95,8000.0,7.97,7.98,7.95,7.95,8000.0
2011-04-18 10:25:00,7.95,7.95,7.92,7.92,6800.0,7.95,7.95,7.92,7.92,6800.0
2011-04-18 10:30:00,7.93,7.93,7.93,7.93,2400.0,7.93,7.93,7.93,7.93,2400.0
2011-04-18 10:35:00,7.93,7.93,7.91,7.91,5600.0,7.93,7.93,7.91,7.91,5600.0
2011-04-18 10:40:00,7.91,7.92,7.88,7.89,7600.0,7.91,7.92,7.88,7.89,7600.0
2011-04-18 10:45:00,7.9,7.9,7.89,7.9,2400.0,7.9,7.9,7.89,7.9,2400.0
2011-04-18 10:50:00,7.9,7.95,7.9,7.9,74400.0,7.9,7.95,7.9,7.9,74400.0
2011-04-18 10:55:00,7.89,7.9,7.88,7.9,3600.0,7.89,7.9,7.88,7.9,3600.0
2011-04-18 11:00:00,7.9,7.9,7.89,7.89,5600.0,7.9,7.9,7.89,7.89,5600.0
2011-04-18 11:05:00,7.88,7.88,7.87,7.87,10800.0,7.88,7.88,7.87,7.87,10800.0
2011-04-18 11:10:00,7.88,7.89,7.88,7.88,4800.0,7.88,7.89,7.88,7.88,4800.0
2011-04-18 11:15:00,7.88,7.88,7.88,7.88,5200.0,7.88,7.88,7.88,7.88,5200.0
2011-04-18 11:20:00,7.89,7.91,7.89,7.91,8000.0,7.89,7.91,7.89,7.91,8000.0
2011-04-18 11:25:00,7.91,7.91,7.9,7.9,4400.0,7.91,7.91,7.9,7.9,4400.0
2011-04-18 11:30:00,7.9,7.9,7.89,7.89,2400.0,7.9,7.9,7.89,7.89,2400.0
2011-04-18 11:35:00,7.89,7.9,7.89,7.89,3600.0,7.89,7.9,7.89,7.89,3600.0
2011-04-18 11:40:00,7.89,7.9,7.89,7.9,9600.0,7.89,7.9,7.89,7.9,9600.0
2011-04-18 11:45:00,7.9,7.9,7.89,7.89,8400.0,7.9,7.9,7.89,7.89,8400.0
2011-04-18 11:50:00,7.89,7.91,7.89,7.9,5200.0,7.89,7.91,7.89,7.9,5200.0
2011-04-18 11:55:00,7.9,7.9,7.9,7.9,400.0,7.9,7.9,7.9,7.9,400.0
2011-04-18 12:00:00,7.89,7.89,7.88,7.88,1200.0,7.89,7.89,7.88,7.88,1200.0
2011-04-18 12:05:00,7.88,7.89,7.88,7.88,4800.0,7.88,7.89,7.88,7.88,4800.0
2011-04-18 12:10:00,7.89,7.89,7.88,7.89,11600.0,7.89,7.89,7.88,7.89,11600.0
2011-04-18 12:15:00,7.88,7.9,7.87,7.88,17200.0,7.88,7.9,7.87,7.88,17200.0
2011-04-18 12:20:00,7.88,7.88,7.88,7.88,4000.0,7.88,7.88,7.88,7.88,4000.0
2011-04-18 12:25:00,7.88,7.89,7.88,7.89,5200.0,7.88,7.89,7.88,7.89,5200.0
2011-04-18 12:30:00,7.89,7.89,7.89,7.89,2400.0,7.89,7.89,7.89,7.89,2400.0
2011-04-18 12:35:00,7.89,7.89,7.88,7.88,4000.0,7.89,7.89,7.88,7.88,4000.0
2011-04-18 12:40:00,7.88,7.88,7.87,7.88,4000.0,7.88,7.88,7.87,7.88,4000.0
2011-04-18 12:45:00,7.88,7.88,7.87,7.87,4400.0,7.88,7.88,7.87,7.87,4400.0
2011-04-18 12:50:00,7.87,7.87,7.86,7.86,8800.0,7.87,7.87,7.86,7.86,8800.0
2011-04-18 12:55:00,7.86,7.87,7.86,7.86,3200.0,7.86,7.87,7.86,7.86,3200.0
2011-04-18 13:00:00,7.87,7.87,7.87,7.87,4000.0,7.87,7.87,7.87,7.87,4000.0
2011-04-18 13:05:00,7.87,7.87,7.87,7.87,2400.0,7.87,7.87,7.87,7.87,2400.0
2011-04-18 13:10:00,7.86,7.86,7.86,7.86,2400.0,7.86,7.86,7.86,7.86,2400.0
2011-04-18 13:15:00,7.86,7.86,7.85,7.86,2000.0,7.86,7.86,7.85,7.86,2000.0
2011-04-18 13:20:00,7.86,7.87,7.86,7.86,4800.0,7.86,7.87,7.86,7.86,4800.0
2011-04-18 13:25:00,7.86,7.86,7.86,7.86,800.0,7.86,7.86,7.86,7.86,800.0
2011-04-18 13:30:00,7.86,7.86,7.86,7.86,400.0,7.86,7.86,7.86,7.86,400.0
2011-04-18 13:35:00,7.86,7.86,7.85,7.85,4400.0,7.86,7.86,7.85,7.85,4400.0
2011-04-18 13:40:00,7.85,7.86,7.85,7.86,4000.0,7.85,7.86,7.85,7.86,4000.0
2011-04-18 13:45:00,7.86,7.86,7.85,7.86,5600.0,7.86,7.86,7.85,7.86,5600.0
2011-04-18 13:50:00,7.86,7.87,7.86,7.87,3600.0,7.86,7.87,7.86,7.87,3600.0
2011-04-18 13:55:00,7.86,7.87,7.86,7.87,2400.0,7.86,7.87,7.86,7.87,2400.0
2011-04-18 14:00:00,7.87,7.87,7.86,7.86,8400.0,7.87,7.87,7.86,7.86,8400.0
2011-04-18 14:05:00,7.87,7.87,7.87,7.87,10000.0,7.87,7.87,7.87,7.87,10000.0
2011-04-18 14:10:00,7.87,7.87,7.87,7.87,3600.0,7.87,7.87,7.87,7.87,3600.0
2011-04-18 14:15:00,7.87,7.87,7.86,7.87,2800.0,7.87,7.87,7.86,7.87,2800.0
2011-04-18 14:20:00,7.87,7.87,7.86,7.87,6000.0,7.87,7.87,7.86,7.87,6000.0
2011-04-18 14:25:00,7.87,7.87,7.86,7.86,3200.0,7.87,7.87,7.86,7.86,3200.0
2011-04-18 14:30:00,7.86,7.87,7.86,7.87,4000.0,7.86,7.87,7.86,7.87,4000.0
2011-04-18 14:35:00,7.87,7.87,7.86,7.87,9600.0,7.87,7.87,7.86,7.87,9600.0
2011-04-18 14:40:00,7.87,7.87,7.86,7.87,37200.0,7.87,7.87,7.86,7.87,37200.0
2011-04-18 14:45:00,7.88,7.89,7.86,7.87,15200.0,7.88,7.89,7.86,7.87,15200.0
2011-04-18 14:50:00,7.87,7.88,7.87,7.87,5200.0,7.87,7.88,7.87,7.87,5200.0
2011-04-18 14:55:00,7.87,7.88,7.87,7.87,4800.0,7.87,7.88,7.87,7.87,4800.0
2011-04-18 15:00:00,7.87,7.87,7.85,7.85,26800.0,7.87,7.87,7.85,7.85,26800.0
2011-04-18 15:05:00,7.85,7.86,7.85,7.85,8400.0,7.85,7.86,7.85,7.85,8400.0
2011-04-18 15:10:00,7.85,7.86,7.85,7.86,3200.0,7.85,7.86,7.85,7.86,3200.0
2011-04-18 15:15:00,7.86,7.87,7.86,7.87,8400.0,7.86,7.87,7.86,7.87,8400.0
2011-04-18 15:20:00,7.88,7.88,7.87,7.87,3600.0,7.88,7.88,7.87,7.87,3600.0
2011-04-18 15:25:00,7.87,7.87,7.87,7.87,6800.0,7.87,7.87,7.87,7.87,6800.0
2011-04-18 15:30:00,7.87,7.87,7.86,7.86,10400.0,7.87,7.87,7.86,7.86,10400.0
2011-04-18 15:35:00,7.86,7.87,7.84,7.84,21600.0,7.86,7.87,7.84,7.84,21600.0
2011-04-18 15:40:00,7.84,7.85,7.84,7.85,15200.0,7.84,7.85,7.84,7.85,15200.0
2011-04-18 15:45:00,7.84,7.87,7.84,7.86,24000.0,7.84,7.87,7.84,7.86,24000.0
2011-04-18 15:50:00,7.86,7.87,7.86,7.86,21600.0,7.86,7.87,7.86,7.86,21600.0
2011-04-18 15:55:00,7.86,7.87,7.86,7.87,63200.0,7.86,7.87,7.86,7.87,63200.0
2011-04-19 09:30:00,7.9,7.93,7.88,7.9,22800.0,7.9,7.93,7.88,7.9,22800.0
2011-04-19 09:35:00,7.91,7.92,7.89,7.91,10800.0,7.91,7.92,7.89,7.91,10800.0
2011-04-19 09:40:00,7.91,7.93,7.9,7.91,11200.0,7.91,7.93,7.9,7.91,11200.0
2011-04-19 09:45:00,7.91,7.92,7.89,7.89,11600.0,7.91,7.92,7.89,7.89,11600.0
2011-04-19 09:50:00,7.89,7.89,7.86,7.86,8000.0,7.89,7.89,7.86,7.86,8000.0
2011-04-19 09:55:00,7.87,7.88,7.86,7.87,5600.0,7.87,7.88,7.86,7.87,5600.0
2011-04-19 10:00:00,7.87,7.87,7.86,7.86,14400.0,7.87,7.87,7.86,7.86,14400.0
2011-04-19 10:05:00,7.86,7.86,7.84,7.86,13600.0,7.86,7.86,7.84,7.86,13600.0
2011-04-19 10:10:00,7.86,7.87,7.86,7.87,7200.0,7.86,7.87,7.86,7.87,7200.0
2011-04-19 10:15:00,7.87,7.91,7.87,7.9,11200.0,7.87,7.91,7.87,7.9,11200.0
2011-04-19 10:20:00,7.91,7.92,7.9,7.92,8800.0,7.91,7.92,7.9,7.92,8800.0
2011-04-19 10:25:00,7.92,7.93,7.92,7.93,8800.0,7.92,7.93,7.92,7.93,8800.0
2011-04-19 10:30:00,7.93,7.93,7.92,7.92,10800.0,7.93,7.93,7.92,7.92,10800.0
2011-04-19 10:35:00,7.92,7.92,7.9,7.9,14800.0,7.92,7.92,7.9,7.9,14800.0
2011-04-19 10:40:00,7.9,7.91,7.9,7.9,10000.0,7.9,7.91,7.9,7.9,10000.0
2011-04-19 10:45:00,7.9,7.9,7.89,7.89,2000.0,7.9,7.9,7.89,7.89,2000.0
2011-04-19 10:50:00,7.9,7.9,7.9,7.9,1200.0,7.9,7.9,7.9,7.9,1200.0
2011-04-19 10:55:00,7.9,7.9,7.87,7.88,14800.0,7.9,7.9,7.87,7.88,14800.0
2011-04-19 11:00:00,7.88,7.92,7.88,7.91,34000.0,7.88,7.92,7.88,7.91,34000.0
2011-04-19 11:05:00,7.91,7.91,7.9,7.91,8800.0,7.91,7.91,7.9,7.91,8800.0
2011-04-19 11:10:00,7.91,7.91,7.9,7.9,6000.0,7.91,7.91,7.9,7.9,6000.0
2011-04-19 11:15:00,7.9,7.9,7.9,7.9,4000.0,7.9,7.9,7.9,7.9,4000.0
2011-04-19 11:20:00,7.9,7.91,7.9,7.91,17200.0,7.9,7.91,7.9,7.91,17200.0
2011-04-19 11:25:00,7.91,7.91,7.9,7.91,20000.0,7.91,7.91,7.9,7.91,20000.0
2011-04-19 11:30:00,7.92,7.92,7.92,7.92,9200.0,7.92,7.92,7.92,7.92,9200.0
2011-04-19 11:35:00,7.92,7.93,7.92,7.93,6800.0,7.92,7.93,7.92,7.93,6800.0
2011-04-19 11:40:00,7.94,7.94,7.94,7.94,800.0,7.94,7.94,7.94,7.94,800.0
2011-04-19 11:45:00,7.93,7.93,7.93,7.93,4000.0,7.93,7.93,7.93,7.93,4000.0
2011-04-19 11:50:00,7.93,7.93,7.92,7.93,8000.0,7.93,7.93,7.92,7.93,8000.0
2011-04-19 11:55:00,7.93,7.95,7.93,7.94,14400.0,7.93,7.95,7.93,7.94,14400.0
2011-04-19 12:00:00,7.93,7.94,7.93,7.94,4000.0,7.93,7.94,7.93,7.94,4000.0
2011-04-19 12:05:00,7.94,7.94,7.93,7.93,4800.0,7.94,7.94,7.93,7.93,4800.0
2011-04-19 12:10:00,7.94,7.94,7.93,7.94,3600.0,7.94,7.94,7.93,7.94,3600.0
2011-04-19 12:15:00,7.93,7.93,7.92,7.92,7600.0,7.93,7.93,7.92,7.92,7600.0
2011-04-19 12:20:00,7.92,7.92,7.92,7.92,5600.0,7.92,7.92,7.92,7.92,5600.0
2011-04-19 12:25:00,7.91,7.91,7.9,7.9,3600.0,7.91,7.91,7.9,7.9,3600.0
2011-04-19 12:30:00,7.9,7.9,7.89,7.89,6000.0,7.9,7.9,7.89,7.89,6000.0
2011-04-19 12:35:00,7.89,7.9,7.89,7.9,3600.0,7.89,7.9,7.89,7.9,3600.0
2011-04-19 12:40:00,7.9,7.9,7.9,7.9,6400.0,7.9,7.9,7.9,7.9,6400.0
2011-04-19 12:45:00,7.89,7.89,7.89,7.89,3600.0,7.89,7.89,7.89,7.89,3600.0
2011-04-19 12:50:00,7.89,7.9,7.89,7.9,8800.0,7.89,7.9,7.89,7.9,8800.0
2011-04-19 12:55:00,7.9,7.9,7.89,7.89,2400.0,7.9,7.9,7.89,7.89,2400.0
2011-04-19 13:00:00,7.9,7.91,7.9,7.9,8400.0,7.9,7.91,7.9,7.9,8400.0
2011-04-19 13:05:00,7.91,7.91,7.9,7.9,6400.0,7.91,7.91,7.9,7.9,6400.0
2011-04-19 13:10:00,7.9,7.91,7.9,7.91,7600.0,7.9,7.91,7.9,7.91,7600.0
2011-04-19 13:15:00,7.91,7.91,7.91,7.91,0.0,7.91,7.91,7.91,7.91,0.0
2011-04-19 13:20:00,7.91,7.91,7.91,7.91,3600.0,7.91,7.91,7.91,7.91,3600.0
2011-04-19 13:25:00,7.91,7.91,7.91,7.91,2400.0,7.91,7.91,7.91,7.91,2400.0
2011-04-19 13:30:00,7.91,7.92,7.9,7.92,9600.0,7.91,7.92,7.9,7.92,9600.0
2011-04-19 13:35:00,7.92,7.93,7.92,7.93,5600.0,7.92,7.93,7.92,7.93,5600.0
2011-04-19 13:40:00,7.93,7.94,7.93,7.94,2000.0,7.93,7.94,7.93,7.94,2000.0
2011-04-19 13:45:00,7.94,7.94,7.94,7.94,5200.0,7.94,7.94,7.94,7.94,5200.0
2011-04-19 13:50:00,7.94,7.94,7.94,7.94,800.0,7.94,7.94,7.94,7.94,800.0
2011-04-19 13:55:00,7.94,7.96,7.94,7.95,9200.0,7.94,7.96,7.94,7.95,9200.0
2011-04-19 14:00:00,7.95,7.95,7.95,7.95,6400.0,7.95,7.95,7.95,7.95,6400.0
2011-04-19 14:05:00,7.95,7.95,7.95,7.95,4800.0,7.95,7.95,7.95,7.95,4800.0
2011-04-19 14:10:00,7.95,7.96,7.95,7.96,4000.0,7.95,7.96,7.95,7.96,4000.0
2011-04-19 14:15:00,7.96,7.97,7.96,7.96,18800.0,7.96,7.97,7.96,7.96,18800.0
2011-04-19 14:20:00,7.96,7.96,7.96,7.96,4800.0,7.96,7.96,7.96,7.96,4800.0
2011-04-19 14:25:00,7.96,7.96,7.96,7.96,0.0,7.96,7.96,7.96,7.96,0.0
2011-04-19 14:30:00,7.96,7.96,7.96,7.96,5200.0,7.96,7.96,7.96,7.96,5200.0
2011-04-19 14:35:00,7.96,7.96,7.96,7.96,6800.0,7.96,7.96,7.96,7.96,6800.0
2011-04-19 14:40:00,7.95,7.97,7.95,7.97,5200.0,7.95,7.97,7.95,7.97,5200.0
2011-04-19 14:45:00,7.97,7.98,7.97,7.97,9200.0,7.97,7.98,7.97,7.97,9200.0
2011-04-19 14:50:00,7.97,7.97,7.97,7.97,2800.0,7.97,7.97,7.97,7.97,2800.0
2011-04-19 14:55:00,7.97,7.98,7.97,7.98,9200.0,7.97,7.98,7.97,7.98,9200.0
2011-04-19 15:00:00,7.98,7.98,7.97,7.98,8400.0,7.98,7.98,7.97,7.98,8400.0
2011-04-19 15:05:00,7.98,7.99,7.98,7.99,9600.0,7.98,7.99,7.98,7.99,9600.0
2011-04-19 15:10:00,7.99,8.0,7.99,8.0,15600.0,7.99,8.0,7.99,8.0,15600.0
2011-04-19 15:15:00,8.01,8.02,8.0,8.02,26400.0,8.01,8.02,8.0,8.02,26400.0
2011-04-19 15:20:00,8.02,8.02,8.01,8.01,20800.0,8.02,8.02,8.01,8.01,20800.0
2011-04-19 15:25:00,8.02,8.02,8.01,8.01,18000.0,8.02,8.02,8.01,8.01,18000.0
2011-04-19 15:30:00,8.01,8.01,8.0,8.0,18000.0,8.01,8.01,8.0,8.0,18000.0
2011-04-19 15:35:00,8.0,8.0,7.99,7.99,7200.0,8.0,8.0,7.99,7.99,7200.0
2011-04-19 15:40:00,8.0,8.0,7.98,7.98,23200.0,8.0,8.0,7.98,7.98,23200.0
2011-04-19 15:45:00,7.98,7.99,7.97,7.97,17600.0,7.98,7.99,7.97,7.97,17600.0
2011-04-19 15:50:00,7.98,7.99,7.97,7.98,52000.0,7.98,7.99,7.97,7.98,52000.0
2011-04-19 15:55:00,7.98,7.99,7.98,7.98,49600.0,7.98,7.99,7.98,7.98,49600.0
2011-04-20 09:30:00,8.12,8.17,8.12,8.16,25600.0,8.12,8.17,8.12,8.16,25600.0
2011-04-20 09:35:00,8.17,8.17,8.14,8.14,9200.0,8.17,8.17,8.14,8.14,9200.0
2011-04-20 09:40:00,8.14,8.14,8.09,8.09,8400.0,8.14,8.14,8.09,8.09,8400.0
2011-04-20 09:45:00,8.09,8.09,8.09,8.09,5600.0,8.09,8.09,8.09,8.09,5600.0
2011-04-20 09:50:00,8.09,8.09,8.09,8.09,1600.0,8.09,8.09,8.09,8.09,1600.0
2011-04-20 09:55:00,8.09,8.09,8.08,8.08,3600.0,8.09,8.09,8.08,8.08,3600.0
2011-04-20 10:00:00,8.07,8.07,8.06,8.07,13200.0,8.07,8.07,8.06,8.07,13200.0
2011-04-20 10:05:00,8.06,8.07,8.06,8.06,8400.0,8.06,8.07,8.06,8.06,8400.0
2011-04-20 10:10:00,8.06,8.07,8.06,8.07,8400.0,8.06,8.07,8.06,8.07,8400.0
2011-04-20 10:15:00,8.07,8.07,8.06,8.07,30800.0,8.07,8.07,8.06,8.07,30800.0
2011-04-20 10:20:00,8.06,8.06,8.06,8.06,3200.0,8.06,8.06,8.06,8.06,3200.0
2011-04-20 10:25:00,8.06,8.06,8.05,8.06,4800.0,8.06,8.06,8.05,8.06,4800.0
2011-04-20 10:30:00,8.05,8.05,8.04,8.04,6400.0,8.05,8.05,8.04,8.04,6400.0
2011-04-20 10:35:00,8.04,8.04,8.03,8.03,2400.0,8.04,8.04,8.03,8.03,2400.0
2011-04-20 10:40:00,8.04,8.05,8.04,8.05,5200.0,8.04,8.05,8.04,8.05,5200.0
2011-04-20 10:45:00,8.05,8.05,8.05,8.05,4800.0,8.05,8.05,8.05,8.05,4800.0
2011-04-20 10:50:00,8.05,8.05,8.05,8.05,2400.0,8.05,8.05,8.05,8.05,2400.0
2011-04-20 10:55:00,8.05,8.05,8.05,8.05,2400.0,8.05,8.05,8.05,8.05,2400.0
2011-04-20 11:00:00,8.04,8.04,8.04,8.04,1600.0,8.04,8.04,8.04,8.04,1600.0
2011-04-20 11:05:00,8.04,8.04,8.03,8.03,10400.0,8.04,8.04,8.03,8.03,10400.0
2011-04-20 11:10:00,8.03,8.03,8.02,8.02,390800.0,8.03,8.03,8.02,8.02,390800.0
2011-04-20 11:15:00,8.02,8.02,7.97,7.97,47200.0,8.02,8.02,7.97,7.97,47200.0
2011-04-20 11:20:00,7.98,7.98,7.96,7.96,8400.0,7.98,7.98,7.96,7.96,8400.0
2011-04-20 11:25:00,7.96,7.96,7.94,7.95,16400.0,7.96,7.96,7.94,7.95,16400.0
2011-04-20 11:30:00,7.95,7.95,7.93,7.93,24400.0,7.95,7.95,7.93,7.93,24400.0
2011-04-20 11:35:00,7.93,7.93,7.9,7.91,42400.0,7.93,7.93,7.9,7.91,42400.0
2011-04-20 11:40:00,7.91,7.94,7.9,7.93,51200.0,7.91,7.94,7.9,7.93,51200.0
2011-04-20 11:45:00,7.93,7.95,7.92,7.95,9200.0,7.93,7.95,7.92,7.95,9200.0
2011-04-20 11:50:00,7.95,7.97,7.95,7.97,4800.0,7.95,7.97,7.95,7.97,4800.0
2011-04-20 11:55:00,7.97,7.98,7.97,7.97,8000.0,7.97,7.98,7.97,7.97,8000.0
2011-04-20 12:00:00,7.97,7.98,7.96,7.97,8800.0,7.97,7.98,7.96,7.97,8800.0
2011-04-20 12:05:00,7.97,7.99,7.97,7.99,6800.0,7.97,7.99,7.97,7.99,6800.0
2011-04-20 12:10:00,7.99,7.99,7.99,7.99,3600.0,7.99,7.99,7.99,7.99,3600.0
2011-04-20 12:15:00,7.99,7.99,7.98,7.99,2000.0,7.99,7.99,7.98,7.99,2000.0
2011-04-20 12:20:00,7.99,7.99,7.99,7.99,2000.0,7.99,7.99,7.99,7.99,2000.0
2011-04-20 12:25:00,7.99,7.99,7.97,7.97,5200.0,7.99,7.99,7.97,7.97,5200.0
2011-04-20 12:30:00,7.98,7.98,7.97,7.97,2000.0,7.98,7.98,7.97,7.97,2000.0
2011-04-20 12:35:00,7.98,7.98,7.98,7.98,3200.0,7.98,7.98,7.98,7.98,3200.0
2011-04-20 12:40:00,7.97,7.98,7.97,7.98,4000.0,7.97,7.98,7.97,7.98,4000.0
2011-04-20 12:45:00,7.97,7.98,7.97,7.98,8400.0,7.97,7.98,7.97,7.98,8400.0
2011-04-20 12:50:00,7.98,7.98,7.98,7.98,800.0,7.98,7.98,7.98,7.98,800.0
2011-04-20 12:55:00,7.99,7.99,7.99,7.99,800.0,7.99,7.99,7.99,7.99,800.0
2011-04-20 13:00:00,7.99,7.99,7.98,7.98,23200.0,7.99,7.99,7.98,7.98,23200.0
2011-04-20 13:05:00,7.99,7.99,7.98,7.98,4000.0,7.99,7.99,7.98,7.98,4000.0
2011-04-20 13:10:00,7.98,7.98,7.97,7.98,6800.0,7.98,7.98,7.97,7.98,6800.0
2011-04-20 13:15:00,7.98,7.98,7.98,7.98,9200.0,7.98,7.98,7.98,7.98,9200.0
2011-04-20 13:20:00,7.98,7.99,7.98,7.98,8800.0,7.98,7.99,7.98,7.98,8800.0
2011-04-20 13:25:00,7.97,7.98,7.97,7.98,2400.0,7.97,7.98,7.97,7.98,2400.0
2011-04-20 13:30:00,7.98,7.98,7.97,7.98,18000.0,7.98,7.98,7.97,7.98,18000.0
2011-04-20 13:35:00,7.98,7.98,7.98,7.98,1200.0,7.98,7.98,7.98,7.98,1200.0
2011-04-20 13:40:00,7.98,7.98,7.98,7.98,5600.0,7.98,7.98,7.98,7.98,5600.0
2011-04-20 13:45:00,7.98,7.98,7.98,7.98,4800.0,7.98,7.98,7.98,7.98,4800.0
2011-04-20 13:50:00,7.98,7.99,7.98,7.99,4400.0,7.98,7.99,7.98,7.99,4400.0
2011-04-20 13:55:00,8.0,8.0,7.99,7.99,1600.0,8.0,8.0,7.99,7.99,1600.0
2011-04-20 14:00:00,7.99,7.99,7.99,7.99,3200.0,7.99,7.99,7.99,7.99,3200.0
2011-04-20 14:05:00,7.99,7.99,7.98,7.98,7200.0,7.99,7.99,7.98,7.98,7200.0
2011-04-20 14:10:00,7.98,7.99,7.98,7.99,5600.0,7.98,7.99,7.98,7.99,5600.0
2011-04-20 14:15:00,7.99,7.99,7.99,7.99,1200.0,7.99,7.99,7.99,7.99,1200.0
2011-04-20 14:20:00,7.99,8.0,7.99,8.0,2000.0,7.99,8.0,7.99,8.0,2000.0
2011-04-20 14:25:00,8.0,8.01,8.0,8.01,10800.0,8.0,8.01,8.0,8.01,10800.0
2011-04-20 14:30:00,8.01,8.01,8.01,8.01,4000.0,8.01,8.01,8.01,8.01,4000.0
2011-04-20 14:35:00,8.02,8.03,8.02,8.03,6800.0,8.02,8.03,8.02,8.03,6800.0
2011-04-20 14:40:00,8.03,8.04,8.03,8.04,6400.0,8.03,8.04,8.03,8.04,6400.0
2011-04-20 14:45:00,8.03,8.04,8.03,8.04,5600.0,8.03,8.04,8.03,8.04,5600.0
2011-04-20 14:50:00,8.04,8.04,8.03,8.03,6400.0,8.04,8.04,8.03,8.03,6400.0
2011-04-20 14:55:00,8.03,8.03,8.02,8.02,6400.0,8.03,8.03,8.02,8.02,6400.0
2011-04-20 15:00:00,8.02,8.02,8.02,8.02,2000.0,8.02,8.02,8.02,8.02,2000.0
2011-04-20 15:05:00,8.02,8.02,8.01,8.02,8000.0,8.02,8.02,8.01,8.02,8000.0
2011-04-20 15:10:00,8.02,8.03,8.01,8.03,9200.0,8.02,8.03,8.01,8.03,9200.0
2011-04-20 15:15:00,8.03,8.03,8.02,8.03,8800.0,8.03,8.03,8.02,8.03,8800.0
2011-04-20 15:20:00,8.03,8.03,8.02,8.03,6000.0,8.03,8.03,8.02,8.03,6000.0
2011-04-20 15:25:00,8.03,8.04,8.03,8.04,9600.0,8.03,8.04,8.03,8.04,9600.0
2011-04-20 15:30:00,8.04,8.04,8.04,8.04,6000.0,8.04,8.04,8.04,8.04,6000.0
2011-04-20 15:35:00,8.04,8.04,8.03,8.04,8800.0,8.04,8.04,8.03,8.04,8800.0
2011-04-20 15:40:00,8.04,8.04,8.04,8.04,45200.0,8.04,8.04,8.04,8.04,45200.0
2011-04-20 15:45:00,8.04,8.04,8.02,8.02,20400.0,8.04,8.04,8.02,8.02,20400.0
2011-04-20 15:50:00,8.02,8.03,8.01,8.03,22800.0,8.02,8.03,8.01,8.03,22800.0
2011-04-20 15:55:00,8.03,8.04,8.03,8.04,62800.0,8.03,8.04,8.03,8.04,62800.0
2011-04-21 09:30:00,8.15,8.22,8.13,8.21,58000.0,8.15,8.22,8.13,8.21,58000.0
2011-04-21 09:35:00,8.2,8.24,8.2,8.21,24800.0,8.2,8.24,8.2,8.21,24800.0
2011-04-21 09:40:00,8.21,8.21,8.2,8.21,4400.0,8.21,8.21,8.2,8.21,4400.0
2011-04-21 09:45:00,8.2,8.25,8.2,8.25,15200.0,8.2,8.25,8.2,8.25,15200.0
2011-04-21 09:50:00,8.25,8.32,8.25,8.32,36400.0,8.25,8.32,8.25,8.32,36400.0
2011-04-21 09:55:00,8.31,8.33,8.3,8.3,5200.0,8.31,8.33,8.3,8.3,5200.0
2011-04-21 10:00:00,8.3,8.3,8.26,8.26,6800.0,8.3,8.3,8.26,8.26,6800.0
2011-04-21 10:05:00,8.26,8.28,8.26,8.28,9600.0,8.26,8.28,8.26,8.28,9600.0
2011-04-21 10:10:00,8.27,8.28,8.27,8.27,3200.0,8.27,8.28,8.27,8.27,3200.0
2011-04-21 10:15:00,8.27,8.27,8.26,8.26,8800.0,8.27,8.27,8.26,8.26,8800.0
2011-04-21 10:20:00,8.26,8.28,8.26,8.27,2800.0,8.26,8.28,8.26,8.27,2800.0
2011-04-21 10:25:00,8.27,8.27,8.27,8.27,5200.0,8.27,8.27,8.27,8.27,5200.0
2011-04-21 10:30:00,8.27,8.27,8.26,8.26,10400.0,8.27,8.27,8.26,8.26,10400.0
2011-04-21 10:35:00,8.26,8.27,8.26,8.27,5600.0,8.26,8.27,8.26,8.27,5600.0
2011-04-21 10:40:00,8.27,8.29,8.27,8.29,14400.0,8.27,8.29,8.27,8.29,14400.0
2011-04-21 10:45:00,8.29,8.29,8.28,8.28,1200.0,8.29,8.29,8.28,8.28,1200.0
2011-04-21 10:50:00,8.28,8.29,8.27,8.27,5200.0,8.28,8.29,8.27,8.27,5200.0
2011-04-21 10:55:00,8.28,8.28,8.27,8.28,6000.0,8.28,8.28,8.27,8.28,6000.0
2011-04-21 11:00:00,8.27,8.27,8.27,8.27,1200.0,8.27,8.27,8.27,8.27,1200.0
2011-04-21 11:05:00,8.27,8.27,8.26,8.26,3600.0,8.27,8.27,8.26,8.26,3600.0
2011-04-21 11:10:00,8.26,8.26,8.26,8.26,2000.0,8.26,8.26,8.26,8.26,2000.0
2011-04-21 11:15:00,8.26,8.26,8.24,8.24,8400.0,8.26,8.26,8.24,8.24,8400.0
2011-04-21 11:20:00,8.24,8.24,8.24,8.24,4000.0,8.24,8.24,8.24,8.24,4000.0
2011-04-21 11:25:00,8.24,8.25,8.24,8.25,6000.0,8.24,8.25,8.24,8.25,6000.0
2011-04-21 11:30:00,8.25,8.25,8.24,8.24,3200.0,8.25,8.25,8.24,8.24,3200.0
2011-04-21 11:35:00,8.25,8.26,8.25,8.26,3200.0,8.25,8.26,8.25,8.26,3200.0
2011-04-21 11:40:00,8.26,8.26,8.25,8.25,2000.0,8.26,8.26,8.25,8.25,2000.0
2011-04-21 11:45:00,8.24,8.25,8.24,8.25,2800.0,8.24,8.25,8.24,8.25,2800.0
2011-04-21 11:50:00,8.26,8.26,8.24,8.24,3200.0,8.26,8.26,8.24,8.24,3200.0
2011-04-21 11:55:00,8.24,8.25,8.24,8.25,5200.0,8.24,8.25,8.24,8.25,5200.0
2011-04-21 12:00:00,8.25,8.25,8.25,8.25,3600.0,8.25,8.25,8.25,8.25,3600.0
2011-04-21 12:05:00,8.24,8.24,8.24,8.24,2000.0,8.24,8.24,8.24,8.24,2000.0
2011-04-21 12:10:00,8.24,8.24,8.24,8.24,3600.0,8.24,8.24,8.24,8.24,3600.0
2011-04-21 12:15:00,8.24,8.24,8.23,8.23,1600.0,8.24,8.24,8.23,8.23,1600.0
2011-04-21 12:20:00,8.24,8.24,8.24,8.24,4400.0,8.24,8.24,8.24,8.24,4400.0
2011-04-21 12:25:00,8.24,8.25,8.24,8.25,1200.0,8.24,8.25,8.24,8.25,1200.0
2011-04-21 12:30:00,8.25,8.26,8.25,8.26,6400.0,8.25,8.26,8.25,8.26,6400.0
2011-04-21 12:35:00,8.25,8.25,8.25,8.25,1200.0,8.25,8.25,8.25,8.25,1200.0
2011-04-21 12:40:00,8.25,8.25,8.25,8.25,2000.0,8.25,8.25,8.25,8.25,2000.0
2011-04-21 12:45:00,8.24,8.24,8.24,8.24,1200.0,8.24,8.24,8.24,8.24,1200.0
2011-04-21 12:50:00,8.24,8.24,8.24,8.24,0.0,8.24,8.24,8.24,8.24,0.0
2011-04-21 12:55:00,8.24,8.25,8.24,8.25,3200.0,8.24,8.25,8.24,8.25,3200.0
2011-04-21 13:00:00,8.25,8.26,8.25,8.25,3200.0,8.25,8.26,8.25,8.25,3200.0
2011-04-21 13:05:00,8.25,8.25,8.25,8.25,1200.0,8.25,8.25,8.25,8.25,1200.0
2011-04-21 13:10:00,8.25,8.25,8.24,8.24,3600.0,8.25,8.25,8.24,8.24,3600.0
2011-04-21 13:15:00,8.24,8.24,8.24,8.24,2000.0,8.24,8.24,8.24,8.24,2000.0
2011-04-21 13:20:00,8.24,8.24,8.24,8.24,5200.0,8.24,8.24,8.24,8.24,5200.0
2011-04-21 13:25:00,8.24,8.24,8.24,8.24,3200.0,8.24,8.24,8.24,8.24,3200.0
2011-04-21 13:30:00,8.24,8.24,8.24,8.24,1200.0,8.24,8.24,8.24,8.24,1200.0
2011-04-21 13:35:00,8.24,8.24,8.23,8.23,2000.0,8.24,8.24,8.23,8.23,2000.0
2011-04-21 13:40:00,8.23,8.23,8.22,8.23,2000.0,8.23,8.23,8.22,8.23,2000.0
2011-04-21 13:45:00,8.23,8.23,8.23,8.23,1200.0,8.23,8.23,8.23,8.23,1200.0
2011-04-21 13:50:00,8.23,8.23,8.23,8.23,2400.0,8.23,8.23,8.23,8.23,2400.0
2011-04-21 13:55:00,8.23,8.23,8.22,8.22,1200.0,8.23,8.23,8.22,8.22,1200.0
2011-04-21 14:00:00,8.23,8.23,8.22,8.22,3200.0,8.23,8.23,8.22,8.22,3200.0
2011-04-21 14:05:00,8.22,8.22,8.22,8.22,2800.0,8.22,8.22,8.22,8.22,2800.0
2011-04-21 14:10:00,8.21,8.22,8.21,8.22,3200.0,8.21,8.22,8.21,8.22,3200.0
2011-04-21 14:15:00,8.21,8.21,8.21,8.21,2400.0,8.21,8.21,8.21,8.21,2400.0
2011-04-21 14:20:00,8.21,8.21,8.21,8.21,1600.0,8.21,8.21,8.21,8.21,1600.0
2011-04-21 14:25:00,8.21,8.22,8.21,8.21,6800.0,8.21,8.22,8.21,8.21,6800.0
2011-04-21 14:30:00,8.22,8.22,8.21,8.22,3600.0,8.22,8.22,8.21,8.22,3600.0
2011-04-21 14:35:00,8.22,8.22,8.21,8.21,1600.0,8.22,8.22,8.21,8.21,1600.0
2011-04-21 14:40:00,8.21,8.21,8.21,8.21,3200.0,8.21,8.21,8.21,8.21,3200.0
2011-04-21 14:45:00,8.21,8.21,8.21,8.21,3600.0,8.21,8.21,8.21,8.21,3600.0
2011-04-21 14:50:00,8.21,8.21,8.21,8.21,3200.0,8.21,8.21,8.21,8.21,3200.0
2011-04-21 14:55:00,8.2,8.2,8.2,8.2,4000.0,8.2,8.2,8.2,8.2,4000.0
2011-04-21 15:00:00,8.19,8.21,8.19,8.21,5600.0,8.19,8.21,8.19,8.21,5600.0
2011-04-21 15:05:00,8.2,8.21,8.2,8.2,4400.0,8.2,8.21,8.2,8.2,4400.0
2011-04-21 15:10:00,8.2,8.21,8.2,8.21,2800.0,8.2,8.21,8.2,8.21,2800.0
2011-04-21 15:15:00,8.21,8.22,8.21,8.21,39600.0,8.21,8.22,8.21,8.21,39600.0
2011-04-21 15:20:00,8.21,8.22,8.21,8.21,10800.0,8.21,8.22,8.21,8.21,10800.0
2011-04-21 15:25:00,8.21,8.21,8.21,8.21,18000.0,8.21,8.21,8.21,8.21,18000.0
2011-04-21 15:30:00,8.21,8.21,8.21,8.21,15200.0,8.21,8.21,8.21,8.21,15200.0
2011-04-21 15:35:00,8.21,8.23,8.21,8.22,22800.0,8.21,8.23,8.21,8.22,22800.0
2011-04-21 15:40:00,8.22,8.23,8.21,8.22,16000.0,8.22,8.23,8.21,8.22,16000.0
2011-04-21 15:45:00,8.22,8.24,8.22,8.24,24400.0,8.22,8.24,8.22,8.24,24400.0
2011-04-21 15:50:00,8.24,8.24,8.24,8.24,28000.0,8.24,8.24,8.24,8.24,28000.0
2011-04-21 15:55:00,8.24,8.24,8.23,8.24,39600.0,8.24,8.24,8.23,8.24,39600.0
2011-04-25 09:30:00,8.21,8.22,8.14,8.14,14400.0,8.21,8.22,8.14,8.14,14400.0
2011-04-25 09:35:00,8.14,8.15,8.13,8.15,7200.0,8.14,8.15,8.13,8.15,7200.0
2011-04-25 09:40:00,8.15,8.15,8.13,8.13,3600.0,8.15,8.15,8.13,8.13,3600.0
2011-04-25 09:45:00,8.13,8.17,8.13,8.17,10000.0,8.13,8.17,8.13,8.17,10000.0
2011-04-25 09:50:00,8.17,8.18,8.17,8.18,14400.0,8.17,8.18,8.17,8.18,14400.0
2011-04-25 09:55:00,8.17,8.18,8.17,8.18,1600.0,8.17,8.18,8.17,8.18,1600.0
2011-04-25 10:00:00,8.18,8.18,8.18,8.18,2400.0,8.18,8.18,8.18,8.18,2400.0
2011-04-25 10:05:00,8.18,8.18,8.17,8.17,3600.0,8.18,8.18,8.17,8.17,3600.0
2011-04-25 10:10:00,8.16,8.16,8.15,8.15,7600.0,8.16,8.16,8.15,8.15,7600.0
2011-04-25 10:15:00,8.15,8.17,8.15,8.17,8400.0,8.15,8.17,8.15,8.17,8400.0
2011-04-25 10:20:00,8.17,8.17,8.16,8.16,7200.0,8.17,8.17,8.16,8.16,7200.0
2011-04-25 10:25:00,8.16,8.17,8.16,8.17,15200.0,8.16,8.17,8.16,8.17,15200.0
2011-04-25 10:30:00,8.16,8.17,8.16,8.16,5600.0,8.16,8.17,8.16,8.16,5600.0
2011-04-25 10:35:00,8.16,8.16,8.15,8.16,10000.0,8.16,8.16,8.15,8.16,10000.0
2011-04-25 10:40:00,8.16,8.16,8.16,8.16,4400.0,8.16,8.16,8.16,8.16,4400.0
2011-04-25 10:45:00,8.16,8.16,8.14,8.14,20400.0,8.16,8.16,8.14,8.14,20400.0
2011-04-25 10:50:00,8.14,8.14,8.13,8.13,54000.0,8.14,8.14,8.13,8.13,54000.0
2011-04-25 10:55:00,8.13,8.13,8.12,8.13,3600.0,8.13,8.13,8.12,8.13,3600.0
2011-04-25 11:00:00,8.12,8.12,8.1,8.1,19600.0,8.12,8.12,8.1,8.1,19600.0
2011-04-25 11:05:00,8.1,8.1,8.09,8.1,6000.0,8.1,8.1,8.09,8.1,6000.0
2011-04-25 11:10:00,8.09,8.11,8.09,8.1,16800.0,8.09,8.11,8.09,8.1,16800.0
2011-04-25 11:15:00,8.1,8.11,8.1,8.1,13600.0,8.1,8.11,8.1,8.1,13600.0
2011-04-25 11:20:00,8.11,8.11,8.1,8.11,6800.0,8.11,8.11,8.1,8.11,6800.0
2011-04-25 11:25:00,8.11,8.12,8.11,8.11,12800.0,8.11,8.12,8.11,8.11,12800.0
2011-04-25 11:30:00,8.11,8.11,8.1,8.1,12000.0,8.11,8.11,8.1,8.1,12000.0
2011-04-25 11:35:00,8.1,8.11,8.1,8.1,5200.0,8.1,8.11,8.1,8.1,5200.0
2011-04-25 11:40:00,8.1,8.11,8.1,8.11,9600.0,8.1,8.11,8.1,8.11,9600.0
2011-04-25 11:45:00,8.11,8.11,8.11,8.11,4400.0,8.11,8.11,8.11,8.11,4400.0
2011-04-25 11:50:00,8.11,8.11,8.11,8.11,4000.0,8.11,8.11,8.11,8.11,4000.0
2011-04-25 11:55:00,8.11,8.13,8.11,8.12,11200.0,8.11,8.13,8.11,8.12,11200.0
2011-04-25 12:00:00,8.13,8.13,8.12,8.12,4400.0,8.13,8.13,8.12,8.12,4400.0
2011-04-25 12:05:00,8.13,8.13,8.13,8.13,2000.0,8.13,8.13,8.13,8.13,2000.0
2011-04-25 12:10:00,8.13,8.13,8.13,8.13,4800.0,8.13,8.13,8.13,8.13,4800.0
2011-04-25 12:15:00,8.13,8.13,8.12,8.12,11200.0,8.13,8.13,8.12,8.12,11200.0
2011-04-25 12:20:00,8.12,8.12,8.11,8.12,7600.0,8.12,8.12,8.11,8.12,7600.0
2011-04-25 12:25:00,8.12,8.14,8.12,8.12,28400.0,8.12,8.14,8.12,8.12,28400.0
2011-04-25 12:30:00,8.12,8.13,8.12,8.12,4400.0,8.12,8.13,8.12,8.12,4400.0
2011-04-25 12:35:00,8.12,8.12,8.12,8.12,1200.0,8.12,8.12,8.12,8.12,1200.0
2011-04-25 12:40:00,8.12,8.12,8.12,8.12,9600.0,8.12,8.12,8.12,8.12,9600.0
2011-04-25 12:45:00,8.12,8.12,8.11,8.11,5200.0,8.12,8.12,8.11,8.11,5200.0
2011-04-25 12:50:00,8.11,8.12,8.11,8.12,6400.0,8.11,8.12,8.11,8.12,6400.0
2011-04-25 12:55:00,8.12,8.12,8.11,8.12,4000.0,8.12,8.12,8.11,8.12,4000.0
2011-04-25 13:00:00,8.12,8.12,8.11,8.11,12800.0,8.12,8.12,8.11,8.11,12800.0
2011-04-25 13:05:00,8.11,8.11,8.1,8.1,21200.0,8.11,8.11,8.1,8.1,21200.0
2011-04-25 13:10:00,8.1,8.1,8.09,8.09,19200.0,8.1,8.1,8.09,8.09,19200.0
2011-04-25 13:15:00,8.1,8.1,8.09,8.09,5600.0,8.1,8.1,8.09,8.09,5600.0
2011-04-25 13:20:00,8.1,8.1,8.09,8.09,4000.0,8.1,8.1,8.09,8.09,4000.0
2011-04-25 13:25:00,8.1,8.1,8.09,8.09,10800.0,8.1,8.1,8.09,8.09,10800.0
2011-04-25 13:30:00,8.09,8.1,8.09,8.1,39200.0,8.09,8.1,8.09,8.1,39200.0
2011-04-25 13:35:00,8.1,8.1,8.09,8.09,59200.0,8.1,8.1,8.09,8.09,59200.0
2011-04-25 13:40:00,8.09,8.1,8.09,8.09,11200.0,8.09,8.1,8.09,8.09,11200.0
2011-04-25 13:45:00,8.1,8.1,8.08,8.09,6800.0,8.1,8.1,8.08,8.09,6800.0
2011-04-25 13:50:00,8.1,8.1,8.09,8.09,10000.0,8.1,8.1,8.09,8.09,10000.0
2011-04-25 13:55:00,8.09,8.09,8.08,8.09,6400.0,8.09,8.09,8.08,8.09,6400.0
2011-04-25 14:00:00,8.09,8.09,8.08,8.08,12000.0,8.09,8.09,8.08,8.08,12000.0
2011-04-25 14:05:00,8.08,8.08,8.07,8.08,55200.0,8.08,8.08,8.07,8.08,55200.0
2011-04-25 14:10:00,8.08,8.09,8.08,8.08,16800.0,8.08,8.09,8.08,8.08,16800.0
2011-04-25 14:15:00,8.08,8.09,8.07,8.08,20800.0,8.08,8.09,8.07,8.08,20800.0
2011-04-25 14:20:00,8.08,8.08,8.06,8.06,12800.0,8.08,8.08,8.06,8.06,12800.0
2011-04-25 14:25:00,8.06,8.06,8.03,8.05,60400.0,8.06,8.06,8.03,8.05,60400.0
2011-04-25 14:30:00,8.05,8.05,8.05,8.05,9200.0,8.05,8.05,8.05,8.05,9200.0
2011-04-25 14:35:00,8.05,8.05,8.05,8.05,16400.0,8.05,8.05,8.05,8.05,16400.0
2011-04-25 14:40:00,8.05,8.05,8.04,8.04,14400.0,8.05,8.05,8.04,8.04,14400.0
2011-04-25 14:45:00,8.04,8.08,8.04,8.05,64800.0,8.04,8.08,8.04,8.05,64800.0
2011-04-25 14:50:00,8.05,8.07,8.05,8.07,27200.0,8.05,8.07,8.05,8.07,27200.0
2011-04-25 14:55:00,8.07,8.08,8.07,8.08,10800.0,8.07,8.08,8.07,8.08,10800.0
2011-04-25 15:00:00,8.08,8.1,8.08,8.1,21600.0,8.08,8.1,8.08,8.1,21600.0
2011-04-25 15:05:00,8.1,8.1,8.08,8.08,26000.0,8.1,8.1,8.08,8.08,26000.0
2011-04-25 15:10:00,8.08,8.08,8.06,8.07,10000.0,8.08,8.08,8.06,8.07,10000.0
2011-04-25 15:15:00,8.07,8.07,8.06,8.06,12800.0,8.07,8.07,8.06,8.06,12800.0
2011-04-25 15:20:00,8.07,8.07,8.05,8.05,22000.0,8.07,8.07,8.05,8.05,22000.0
2011-04-25 15:25:00,8.05,8.05,8.05,8.05,12000.0,8.05,8.05,8.05,8.05,12000.0
2011-04-25 15:30:00,8.05,8.07,8.05,8.07,45600.0,8.05,8.07,8.05,8.07,45600.0
2011-04-25 15:35:00,8.07,8.07,8.05,8.06,21600.0,8.07,8.07,8.05,8.06,21600.0
2011-04-25 15:40:00,8.05,8.06,8.05,8.05,33600.0,8.05,8.06,8.05,8.05,33600.0
2011-04-25 15:45:00,8.05,8.05,8.02,8.03,48400.0,8.05,8.05,8.02,8.03,48400.0
2011-04-25 15:50:00,8.02,8.05,8.02,8.04,111200.0,8.02,8.05,8.02,8.04,111200.0
2011-04-25 15:55:00,8.04,8.05,8.03,8.03,90400.0,8.04,8.05,8.03,8.03,90400.0
2011-04-26 09:30:00,8.09,8.63,8.09,8.6,92000.0,8.09,8.63,8.09,8.6,92000.0
2011-04-26 09:35:00,8.6,8.87,8.59,8.76,203200.0,8.6,8.87,8.59,8.76,203200.0
2011-04-26 09:40:00,8.75,8.76,8.71,8.75,76400.0,8.75,8.76,8.71,8.75,76400.0
2011-04-26 09:45:00,8.75,8.76,8.63,8.7,114000.0,8.75,8.76,8.63,8.7,114000.0
2011-04-26 09:50:00,8.69,8.7,8.64,8.65,97200.0,8.69,8.7,8.64,8.65,97200.0
2011-04-26 09:55:00,8.65,8.65,8.48,8.5,203200.0,8.65,8.65,8.48,8.5,203200.0
2011-04-26 10:00:00,8.48,8.55,8.33,8.33,353600.0,8.48,8.55,8.33,8.33,353600.0
2011-04-26 10:05:00,8.35,8.47,8.34,8.47,91600.0,8.35,8.47,8.34,8.47,91600.0
2011-04-26 10:10:00,8.47,8.48,8.43,8.47,51200.0,8.47,8.48,8.43,8.47,51200.0
2011-04-26 10:15:00,8.47,8.47,8.46,8.47,36800.0,8.47,8.47,8.46,8.47,36800.0
2011-04-26 10:20:00,8.47,8.52,8.43,8.45,41200.0,8.47,8.52,8.43,8.45,41200.0
2011-04-26 10:25:00,8.45,8.47,8.44,8.44,24000.0,8.45,8.47,8.44,8.44,24000.0
2011-04-26 10:30:00,8.45,8.49,8.45,8.47,20000.0,8.45,8.49,8.45,8.47,20000.0
2011-04-26 10:35:00,8.47,8.53,8.47,8.53,22400.0,8.47,8.53,8.47,8.53,22400.0
2011-04-26 10:40:00,8.53,8.56,8.53,8.56,10000.0,8.53,8.56,8.53,8.56,10000.0
2011-04-26 10:45:00,8.56,8.57,8.52,8.52,34400.0,8.56,8.57,8.52,8.52,34400.0
2011-04-26 10:50:00,8.51,8.53,8.51,8.53,21200.0,8.51,8.53,8.51,8.53,21200.0
2011-04-26 10:55:00,8.52,8.52,8.48,8.52,23200.0,8.52,8.52,8.48,8.52,23200.0
2011-04-26 11:00:00,8.52,8.54,8.51,8.53,20400.0,8.52,8.54,8.51,8.53,20400.0
2011-04-26 11:05:00,8.53,8.54,8.52,8.53,28800.0,8.53,8.54,8.52,8.53,28800.0
2011-04-26 11:10:00,8.52,8.53,8.52,8.53,34000.0,8.52,8.53,8.52,8.53,34000.0
2011-04-26 11:15:00,8.53,8.53,8.52,8.52,19200.0,8.53,8.53,8.52,8.52,19200.0
2011-04-26 11:20:00,8.52,8.54,8.52,8.54,24000.0,8.52,8.54,8.52,8.54,24000.0
2011-04-26 11:25:00,8.54,8.55,8.54,8.54,25200.0,8.54,8.55,8.54,8.54,25200.0
2011-04-26 11:30:00,8.55,8.56,8.55,8.56,38000.0,8.55,8.56,8.55,8.56,38000.0
2011-04-26 11:35:00,8.56,8.57,8.49,8.5,58000.0,8.56,8.57,8.49,8.5,58000.0
2011-04-26 11:40:00,8.5,8.54,8.5,8.53,14000.0,8.5,8.54,8.5,8.53,14000.0
2011-04-26 11:45:00,8.53,8.53,8.51,8.52,11600.0,8.53,8.53,8.51,8.52,11600.0
2011-04-26 11:50:00,8.52,8.52,8.51,8.51,5200.0,8.52,8.52,8.51,8.51,5200.0
2011-04-26 11:55:00,8.51,8.51,8.49,8.5,19200.0,8.51,8.51,8.49,8.5,19200.0
2011-04-26 12:00:00,8.5,8.5,8.49,8.49,21200.0,8.5,8.5,8.49,8.49,21200.0
2011-04-26 12:05:00,8.49,8.49,8.49,8.49,9600.0,8.49,8.49,8.49,8.49,9600.0
2011-04-26 12:10:00,8.49,8.54,8.49,8.53,20400.0,8.49,8.54,8.49,8.53,20400.0
2011-04-26 12:15:00,8.53,8.53,8.51,8.52,15600.0,8.53,8.53,8.51,8.52,15600.0
2011-04-26 12:20:00,8.52,8.52,8.51,8.51,7200.0,8.52,8.52,8.51,8.51,7200.0
2011-04-26 12:25:00,8.51,8.51,8.51,8.51,5600.0,8.51,8.51,8.51,8.51,5600.0
2011-04-26 12:30:00,8.51,8.52,8.51,8.52,9600.0,8.51,8.52,8.51,8.52,9600.0
2011-04-26 12:35:00,8.51,8.52,8.49,8.5,8800.0,8.51,8.52,8.49,8.5,8800.0
2011-04-26 12:40:00,8.49,8.5,8.49,8.5,8000.0,8.49,8.5,8.49,8.5,8000.0
2011-04-26 12:45:00,8.5,8.5,8.47,8.47,12400.0,8.5,8.5,8.47,8.47,12400.0
2011-04-26 12:50:00,8.47,8.48,8.46,8.47,24000.0,8.47,8.48,8.46,8.47,24000.0
2011-04-26 12:55:00,8.46,8.46,8.42,8.42,20800.0,8.46,8.46,8.42,8.42,20800.0
2011-04-26 13:00:00,8.42,8.44,8.4,8.44,28400.0,8.42,8.44,8.4,8.44,28400.0
2011-04-26 13:05:00,8.44,8.46,8.38,8.39,51600.0,8.44,8.46,8.38,8.39,51600.0
2011-04-26 13:10:00,8.39,8.39,8.37,8.39,37600.0,8.39,8.39,8.37,8.39,37600.0
2011-04-26 13:15:00,8.39,8.4,8.38,8.38,22400.0,8.39,8.4,8.38,8.38,22400.0
2011-04-26 13:20:00,8.38,8.38,8.33,8.35,108000.0,8.38,8.38,8.33,8.35,108000.0
2011-04-26 13:25:00,8.35,8.39,8.35,8.39,32800.0,8.35,8.39,8.35,8.39,32800.0
2011-04-26 13:30:00,8.4,8.43,8.4,8.43,13200.0,8.4,8.43,8.4,8.43,13200.0
2011-04-26 13:35:00,8.43,8.45,8.43,8.44,6800.0,8.43,8.45,8.43,8.44,6800.0
2011-04-26 13:40:00,8.45,8.48,8.45,8.48,39600.0,8.45,8.48,8.45,8.48,39600.0
2011-04-26 13:45:00,8.48,8.51,8.48,8.51,27200.0,8.48,8.51,8.48,8.51,27200.0
2011-04-26 13:50:00,8.51,8.51,8.49,8.5,47200.0,8.51,8.51,8.49,8.5,47200.0
2011-04-26 13:55:00,8.5,8.5,8.49,8.49,18800.0,8.5,8.5,8.49,8.49,18800.0
2011-04-26 14:00:00,8.49,8.51,8.49,8.51,18000.0,8.49,8.51,8.49,8.51,18000.0
2011-04-26 14:05:00,8.51,8.56,8.51,8.56,28400.0,8.51,8.56,8.51,8.56,28400.0
2011-04-26 14:10:00,8.56,8.58,8.55,8.55,28000.0,8.56,8.58,8.55,8.55,28000.0
2011-04-26 14:15:00,8.56,8.59,8.56,8.57,18400.0,8.56,8.59,8.56,8.57,18400.0
2011-04-26 14:20:00,8.56,8.57,8.54,8.54,34400.0,8.56,8.57,8.54,8.54,34400.0
2011-04-26 14:25:00,8.55,8.55,8.52,8.52,145600.0,8.55,8.55,8.52,8.52,145600.0
2011-04-26 14:30:00,8.52,8.52,8.49,8.5,18400.0,8.52,8.52,8.49,8.5,18400.0
2011-04-26 14:35:00,8.51,8.52,8.51,8.51,11600.0,8.51,8.52,8.51,8.51,11600.0
2011-04-26 14:40:00,8.52,8.56,8.52,8.55,21600.0,8.52,8.56,8.52,8.55,21600.0
2011-04-26 14:45:00,8.55,8.57,8.55,8.56,15600.0,8.55,8.57,8.55,8.56,15600.0
2011-04-26 14:50:00,8.56,8.57,8.56,8.57,9600.0,8.56,8.57,8.56,8.57,9600.0
2011-04-26 14:55:00,8.57,8.58,8.56,8.56,16400.0,8.57,8.58,8.56,8.56,16400.0
2011-04-26 15:00:00,8.56,8.56,8.56,8.56,8000.0,8.56,8.56,8.56,8.56,8000.0
2011-04-26 15:05:00,8.56,8.56,8.54,8.55,17600.0,8.56,8.56,8.54,8.55,17600.0
2011-04-26 15:10:00,8.55,8.55,8.53,8.53,18800.0,8.55,8.55,8.53,8.53,18800.0
2011-04-26 15:15:00,8.53,8.54,8.52,8.54,30400.0,8.53,8.54,8.52,8.54,30400.0
2011-04-26 15:20:00,8.54,8.56,8.54,8.55,15200.0,8.54,8.56,8.54,8.55,15200.0
2011-04-26 15:25:00,8.56,8.56,8.56,8.56,14800.0,8.56,8.56,8.56,8.56,14800.0
2011-04-26 15:30:00,8.56,8.58,8.56,8.57,44400.0,8.56,8.58,8.56,8.57,44400.0
2011-04-26 15:35:00,8.57,8.57,8.55,8.55,39200.0,8.57,8.57,8.55,8.55,39200.0
2011-04-26 15:40:00,8.55,8.55,8.51,8.53,87200.0,8.55,8.55,8.51,8.53,87200.0
2011-04-26 15:45:00,8.54,8.56,8.53,8.56,66000.0,8.54,8.56,8.53,8.56,66000.0
2011-04-26 15:50:00,8.56,8.56,8.53,8.53,94800.0,8.56,8.56,8.53,8.53,94800.0
2011-04-26 15:55:00,8.53,8.55,8.53,8.54,110000.0,8.53,8.55,8.53,8.54,110000.0
2011-04-27 09:30:00,8.65,8.65,8.5,8.65,59200.0,8.65,8.65,8.5,8.65,59200.0
2011-04-27 09:35:00,8.64,8.75,8.64,8.69,34000.0,8.64,8.75,8.64,8.69,34000.0
2011-04-27 09:40:00,8.69,8.75,8.69,8.74,18000.0,8.69,8.75,8.69,8.74,18000.0
2011-04-27 09:45:00,8.74,8.81,8.74,8.77,31200.0,8.74,8.81,8.74,8.77,31200.0
2011-04-27 09:50:00,8.75,8.77,8.75,8.76,49600.0,8.75,8.77,8.75,8.76,49600.0
2011-04-27 09:55:00,8.76,8.76,8.74,8.76,22000.0,8.76,8.76,8.74,8.76,22000.0
2011-04-27 10:00:00,8.76,8.76,8.73,8.74,22000.0,8.76,8.76,8.73,8.74,22000.0
2011-04-27 10:05:00,8.74,8.76,8.73,8.74,21200.0,8.74,8.76,8.73,8.74,21200.0
2011-04-27 10:10:00,8.74,8.74,8.71,8.71,40800.0,8.74,8.74,8.71,8.71,40800.0
2011-04-27 10:15:00,8.71,8.72,8.71,8.72,15200.0,8.71,8.72,8.71,8.72,15200.0
2011-04-27 10:20:00,8.72,8.73,8.72,8.72,22400.0,8.72,8.73,8.72,8.72,22400.0
2011-04-27 10:25:00,8.72,8.78,8.72,8.77,38000.0,8.72,8.78,8.72,8.77,38000.0
2011-04-27 10:30:00,8.77,8.78,8.74,8.77,23600.0,8.77,8.78,8.74,8.77,23600.0
2011-04-27 10:35:00,8.77,8.79,8.76,8.79,18800.0,8.77,8.79,8.76,8.79,18800.0
2011-04-27 10:40:00,8.79,8.84,8.79,8.84,24400.0,8.79,8.84,8.79,8.84,24400.0
2011-04-27 10:45:00,8.84,8.86,8.84,8.86,16800.0,8.84,8.86,8.84,8.86,16800.0
2011-04-27 10:50:00,8.86,8.86,8.82,8.83,20000.0,8.86,8.86,8.82,8.83,20000.0
2011-04-27 10:55:00,8.83,8.83,8.79,8.81,70800.0,8.83,8.83,8.79,8.81,70800.0
2011-04-27 11:00:00,8.81,8.81,8.79,8.79,76800.0,8.81,8.81,8.79,8.79,76800.0
2011-04-27 11:05:00,8.79,8.8,8.79,8.8,17200.0,8.79,8.8,8.79,8.8,17200.0
2011-04-27 11:10:00,8.8,8.85,8.8,8.85,16400.0,8.8,8.85,8.8,8.85,16400.0
2011-04-27 11:15:00,8.85,8.87,8.84,8.87,22400.0,8.85,8.87,8.84,8.87,22400.0
2011-04-27 11:20:00,8.87,8.9,8.87,8.9,41200.0,8.87,8.9,8.87,8.9,41200.0
2011-04-27 11:25:00,8.9,8.9,8.88,8.88,48400.0,8.9,8.9,8.88,8.88,48400.0
2011-04-27 11:30:00,8.88,8.88,8.87,8.88,27200.0,8.88,8.88,8.87,8.88,27200.0
2011-04-27 11:35:00,8.89,8.92,8.89,8.92,22000.0,8.89,8.92,8.89,8.92,22000.0
2011-04-27 11:40:00,8.92,8.93,8.9,8.9,36000.0,8.92,8.93,8.9,8.9,36000.0
2011-04-27 11:45:00,8.9,8.9,8.89,8.89,16400.0,8.9,8.9,8.89,8.89,16400.0
2011-04-27 11:50:00,8.9,8.93,8.9,8.92,29200.0,8.9,8.93,8.9,8.92,29200.0
2011-04-27 11:55:00,8.92,8.93,8.91,8.93,45200.0,8.92,8.93,8.91,8.93,45200.0
2011-04-27 12:00:00,8.93,8.96,8.92,8.96,48000.0,8.93,8.96,8.92,8.96,48000.0
2011-04-27 12:05:00,8.96,8.96,8.95,8.95,13600.0,8.96,8.96,8.95,8.95,13600.0
2011-04-27 12:10:00,8.94,8.94,8.93,8.93,20000.0,8.94,8.94,8.93,8.93,20000.0
2011-04-27 12:15:00,8.94,8.94,8.92,8.92,22400.0,8.94,8.94,8.92,8.92,22400.0
2011-04-27 12:20:00,8.92,8.93,8.91,8.91,29600.0,8.92,8.93,8.91,8.91,29600.0
2011-04-27 12:25:00,8.92,8.92,8.88,8.89,34800.0,8.92,8.92,8.88,8.89,34800.0
2011-04-27 12:30:00,8.9,8.9,8.88,8.89,39200.0,8.9,8.9,8.88,8.89,39200.0
2011-04-27 12:35:00,8.89,8.9,8.88,8.9,21600.0,8.89,8.9,8.88,8.9,21600.0
2011-04-27 12:40:00,8.9,8.9,8.89,8.9,21200.0,8.9,8.9,8.89,8.9,21200.0
2011-04-27 12:45:00,8.9,8.9,8.9,8.9,16800.0,8.9,8.9,8.9,8.9,16800.0
2011-04-27 12:50:00,8.9,8.9,8.89,8.9,17600.0,8.9,8.9,8.89,8.9,17600.0
2011-04-27 12:55:00,8.9,8.9,8.87,8.89,46800.0,8.9,8.9,8.87,8.89,46800.0
2011-04-27 13:00:00,8.88,8.9,8.88,8.9,26400.0,8.88,8.9,8.88,8.9,26400.0
2011-04-27 13:05:00,8.9,8.94,8.9,8.94,44000.0,8.9,8.94,8.9,8.94,44000.0
2011-04-27 13:10:00,8.94,8.95,8.94,8.95,12800.0,8.94,8.95,8.94,8.95,12800.0
2011-04-27 13:15:00,8.95,8.95,8.94,8.95,8400.0,8.95,8.95,8.94,8.95,8400.0
2011-04-27 13:20:00,8.95,8.97,8.95,8.97,12800.0,8.95,8.97,8.95,8.97,12800.0
2011-04-27 13:25:00,8.97,8.98,8.94,8.95,20400.0,8.97,8.98,8.94,8.95,20400.0
2011-04-27 13:30:00,8.95,8.95,8.94,8.95,19200.0,8.95,8.95,8.94,8.95,19200.0
2011-04-27 13:35:00,8.95,8.96,8.95,8.96,13600.0,8.95,8.96,8.95,8.96,13600.0
2011-04-27 13:40:00,8.95,8.96,8.95,8.95,9200.0,8.95,8.96,8.95,8.95,9200.0
2011-04-27 13:45:00,8.94,8.95,8.93,8.95,12000.0,8.94,8.95,8.93,8.95,12000.0
2011-04-27 13:50:00,8.95,8.96,8.95,8.96,17600.0,8.95,8.96,8.95,8.96,17600.0
2011-04-27 13:55:00,8.96,8.97,8.96,8.97,11600.0,8.96,8.97,8.96,8.97,11600.0
2011-04-27 14:00:00,8.97,8.99,8.96,8.96,27600.0,8.97,8.99,8.96,8.96,27600.0
2011-04-27 14:05:00,8.96,8.97,8.93,8.95,41600.0,8.96,8.97,8.93,8.95,41600.0
2011-04-27 14:10:00,8.94,8.95,8.93,8.93,14800.0,8.94,8.95,8.93,8.93,14800.0
2011-04-27 14:15:00,8.93,8.94,8.92,8.94,18800.0,8.93,8.94,8.92,8.94,18800.0
2011-04-27 14:20:00,8.94,8.98,8.94,8.97,29200.0,8.94,8.98,8.94,8.97,29200.0
2011-04-27 14:25:00,8.97,8.97,8.94,8.94,17200.0,8.97,8.97,8.94,8.94,17200.0
2011-04-27 14:30:00,8.95,8.97,8.95,8.96,17200.0,8.95,8.97,8.95,8.96,17200.0
2011-04-27 14:35:00,8.96,8.96,8.95,8.96,8800.0,8.96,8.96,8.95,8.96,8800.0
2011-04-27 14:40:00,8.95,8.95,8.93,8.93,26400.0,8.95,8.95,8.93,8.93,26400.0
2011-04-27 14:45:00,8.93,8.94,8.93,8.94,15200.0,8.93,8.94,8.93,8.94,15200.0
2011-04-27 14:50:00,8.94,8.97,8.94,8.97,14000.0,8.94,8.97,8.94,8.97,14000.0
2011-04-27 14:55:00,8.97,8.97,8.95,8.96,14800.0,8.97,8.97,8.95,8.96,14800.0
2011-04-27 15:00:00,8.96,8.96,8.94,8.95,23200.0,8.96,8.96,8.94,8.95,23200.0
2011-04-27 15:05:00,8.95,8.95,8.94,8.94,24800.0,8.95,8.95,8.94,8.94,24800.0
2011-04-27 15:10:00,8.94,8.94,8.93,8.93,35200.0,8.94,8.94,8.93,8.93,35200.0
2011-04-27 15:15:00,8.93,8.93,8.9,8.9,23600.0,8.93,8.93,8.9,8.9,23600.0
2011-04-27 15:20:00,8.9,8.92,8.9,8.91,48000.0,8.9,8.92,8.9,8.91,48000.0
2011-04-27 15:25:00,8.91,8.93,8.91,8.92,29600.0,8.91,8.93,8.91,8.92,29600.0
2011-04-27 15:30:00,8.92,8.93,8.92,8.93,16800.0,8.92,8.93,8.92,8.93,16800.0
2011-04-27 15:35:00,8.93,8.94,8.92,8.92,21200.0,8.93,8.94,8.92,8.92,21200.0
2011-04-27 15:40:00,8.92,8.92,8.91,8.92,43600.0,8.92,8.92,8.91,8.92,43600.0
2011-04-27 15:45:00,8.92,8.92,8.91,8.92,38800.0,8.92,8.92,8.91,8.92,38800.0
2011-04-27 15:50:00,8.92,8.93,8.91,8.91,26000.0,8.92,8.93,8.91,8.91,26000.0
2011-04-27 15:55:00,8.91,8.92,8.9,8.91,73600.0,8.91,8.92,8.9,8.91,73600.0
2011-04-28 09:30:00,8.81,9.0,8.81,8.97,91200.0,8.81,9.0,8.81,8.97,91200.0
2011-04-28 09:35:00,8.96,8.97,8.93,8.93,18800.0,8.96,8.97,8.93,8.93,18800.0
2011-04-28 09:40:00,8.92,8.92,8.9,8.92,9200.0,8.92,8.92,8.9,8.92,9200.0
2011-04-28 09:45:00,8.92,8.93,8.92,8.92,10000.0,8.92,8.93,8.92,8.92,10000.0
2011-04-28 09:50:00,8.92,8.96,8.91,8.95,19200.0,8.92,8.96,8.91,8.95,19200.0
2011-04-28 09:55:00,8.95,8.95,8.92,8.92,10000.0,8.95,8.95,8.92,8.92,10000.0
2011-04-28 10:00:00,8.91,8.94,8.91,8.93,37200.0,8.91,8.94,8.91,8.93,37200.0
2011-04-28 10:05:00,8.93,8.94,8.93,8.93,12800.0,8.93,8.94,8.93,8.93,12800.0
2011-04-28 10:10:00,8.94,8.95,8.93,8.95,17200.0,8.94,8.95,8.93,8.95,17200.0
2011-04-28 10:15:00,8.95,8.96,8.95,8.96,22400.0,8.95,8.96,8.95,8.96,22400.0
2011-04-28 10:20:00,8.96,8.97,8.94,8.94,34000.0,8.96,8.97,8.94,8.94,34000.0
2011-04-28 10:25:00,8.94,8.95,8.94,8.94,2400.0,8.94,8.95,8.94,8.94,2400.0
2011-04-28 10:30:00,8.94,8.94,8.93,8.94,7600.0,8.94,8.94,8.93,8.94,7600.0
2011-04-28 10:35:00,8.94,8.94,8.93,8.93,12000.0,8.94,8.94,8.93,8.93,12000.0
2011-04-28 10:40:00,8.94,8.94,8.94,8.94,1200.0,8.94,8.94,8.94,8.94,1200.0
2011-04-28 10:45:00,8.94,8.96,8.94,8.95,6800.0,8.94,8.96,8.94,8.95,6800.0
2011-04-28 10:50:00,8.96,8.96,8.95,8.96,6400.0,8.96,8.96,8.95,8.96,6400.0
2011-04-28 10:55:00,8.95,8.96,8.95,8.96,11200.0,8.95,8.96,8.95,8.96,11200.0
2011-04-28 11:00:00,8.96,8.97,8.96,8.97,9200.0,8.96,8.97,8.96,8.97,9200.0
2011-04-28 11:05:00,8.97,8.97,8.97,8.97,2400.0,8.97,8.97,8.97,8.97,2400.0
2011-04-28 11:10:00,8.98,8.99,8.97,8.97,10800.0,8.98,8.99,8.97,8.97,10800.0
2011-04-28 11:15:00,8.98,8.99,8.97,8.99,8000.0,8.98,8.99,8.97,8.99,8000.0
2011-04-28 11:20:00,8.98,8.99,8.98,8.99,9200.0,8.98,8.99,8.98,8.99,9200.0
2011-04-28 11:25:00,9.0,9.0,8.99,8.99,8800.0,9.0,9.0,8.99,8.99,8800.0
2011-04-28 11:30:00,8.99,8.99,8.96,8.96,11200.0,8.99,8.99,8.96,8.96,11200.0
2011-04-28 11:35:00,8.97,8.99,8.96,8.96,10800.0,8.97,8.99,8.96,8.96,10800.0
2011-04-28 11:40:00,8.97,8.99,8.97,8.99,5600.0,8.97,8.99,8.97,8.99,5600.0
2011-04-28 11:45:00,8.98,8.98,8.97,8.97,5200.0,8.98,8.98,8.97,8.97,5200.0
2011-04-28 11:50:00,8.97,8.98,8.96,8.96,5600.0,8.97,8.98,8.96,8.96,5600.0
2011-04-28 11:55:00,8.97,8.98,8.97,8.98,4000.0,8.97,8.98,8.97,8.98,4000.0
2011-04-28 12:00:00,8.97,8.97,8.96,8.96,18000.0,8.97,8.97,8.96,8.96,18000.0
2011-04-28 12:05:00,8.97,8.97,8.96,8.96,4000.0,8.97,8.97,8.96,8.96,4000.0
2011-04-28 12:10:00,8.96,8.96,8.95,8.96,4800.0,8.96,8.96,8.95,8.96,4800.0
2011-04-28 12:15:00,8.96,8.96,8.95,8.95,9200.0,8.96,8.96,8.95,8.95,9200.0
2011-04-28 12:20:00,8.95,8.96,8.95,8.95,11600.0,8.95,8.96,8.95,8.95,11600.0
2011-04-28 12:25:00,8.96,8.97,8.96,8.96,8800.0,8.96,8.97,8.96,8.96,8800.0
2011-04-28 12:30:00,8.97,8.97,8.96,8.96,3600.0,8.97,8.97,8.96,8.96,3600.0
2011-04-28 12:35:00,8.96,8.96,8.96,8.96,800.0,8.96,8.96,8.96,8.96,800.0
2011-04-28 12:40:00,8.96,8.96,8.95,8.96,4400.0,8.96,8.96,8.95,8.96,4400.0
2011-04-28 12:45:00,8.96,8.96,8.93,8.93,26800.0,8.96,8.96,8.93,8.93,26800.0
2011-04-28 12:50:00,8.93,8.93,8.9,8.9,30000.0,8.93,8.93,8.9,8.9,30000.0
2011-04-28 12:55:00,8.9,8.91,8.9,8.9,18000.0,8.9,8.91,8.9,8.9,18000.0
2011-04-28 13:00:00,8.9,8.9,8.9,8.9,10400.0,8.9,8.9,8.9,8.9,10400.0
2011-04-28 13:05:00,8.9,8.9,8.89,8.9,21600.0,8.9,8.9,8.89,8.9,21600.0
2011-04-28 13:10:00,8.9,8.9,8.88,8.89,19600.0,8.9,8.9,8.88,8.89,19600.0
2011-04-28 13:15:00,8.89,8.9,8.89,8.89,8800.0,8.89,8.9,8.89,8.89,8800.0
2011-04-28 13:20:00,8.89,8.9,8.89,8.9,8000.0,8.89,8.9,8.89,8.9,8000.0
2011-04-28 13:25:00,8.9,8.91,8.9,8.9,9600.0,8.9,8.91,8.9,8.9,9600.0
2011-04-28 13:30:00,8.9,8.9,8.9,8.9,1600.0,8.9,8.9,8.9,8.9,1600.0
2011-04-28 13:35:00,8.9,8.9,8.9,8.9,12000.0,8.9,8.9,8.9,8.9,12000.0
2011-04-28 13:40:00,8.9,8.91,8.9,8.91,2000.0,8.9,8.91,8.9,8.91,2000.0
2011-04-28 13:45:00,8.91,8.91,8.91,8.91,6400.0,8.91,8.91,8.91,8.91,6400.0
2011-04-28 13:50:00,8.91,8.91,8.91,8.91,4400.0,8.91,8.91,8.91,8.91,4400.0
2011-04-28 13:55:00,8.91,8.92,8.9,8.9,9200.0,8.91,8.92,8.9,8.9,9200.0
2011-04-28 14:00:00,8.9,8.9,8.9,8.9,400.0,8.9,8.9,8.9,8.9,400.0
2011-04-28 14:05:00,8.91,8.91,8.9,8.9,18800.0,8.91,8.91,8.9,8.9,18800.0
2011-04-28 14:10:00,8.9,8.9,8.9,8.9,14000.0,8.9,8.9,8.9,8.9,14000.0
2011-04-28 14:15:00,8.9,8.92,8.9,8.92,24400.0,8.9,8.92,8.9,8.92,24400.0
2011-04-28 14:20:00,8.92,8.92,8.92,8.92,3200.0,8.92,8.92,8.92,8.92,3200.0
2011-04-28 14:25:00,8.92,8.92,8.92,8.92,3200.0,8.92,8.92,8.92,8.92,3200.0
2011-04-28 14:30:00,8.92,8.93,8.92,8.92,7200.0,8.92,8.93,8.92,8.92,7200.0
2011-04-28 14:35:00,8.92,8.92,8.91,8.91,9200.0,8.92,8.92,8.91,8.91,9200.0
2011-04-28 14:40:00,8.92,8.92,8.91,8.92,40000.0,8.92,8.92,8.91,8.92,40000.0
2011-04-28 14:45:00,8.92,8.92,8.91,8.91,12800.0,8.92,8.92,8.91,8.91,12800.0
2011-04-28 14:50:00,8.91,8.93,8.91,8.92,7200.0,8.91,8.93,8.91,8.92,7200.0
2011-04-28 14:55:00,8.92,8.93,8.92,8.92,9600.0,8.92,8.93,8.92,8.92,9600.0
2011-04-28 15:00:00,8.92,8.92,8.91,8.92,10800.0,8.92,8.92,8.91,8.92,10800.0
2011-04-28 15:05:00,8.92,8.92,8.92,8.92,4000.0,8.92,8.92,8.92,8.92,4000.0
2011-04-28 15:10:00,8.92,8.93,8.92,8.92,10000.0,8.92,8.93,8.92,8.92,10000.0
2011-04-28 15:15:00,8.92,8.93,8.9,8.92,33200.0,8.92,8.93,8.9,8.92,33200.0
2011-04-28 15:20:00,8.92,8.93,8.92,8.93,7600.0,8.92,8.93,8.92,8.93,7600.0
2011-04-28 15:25:00,8.93,8.94,8.92,8.93,42000.0,8.93,8.94,8.92,8.93,42000.0
2011-04-28 15:30:00,8.93,8.94,8.92,8.93,48000.0,8.93,8.94,8.92,8.93,48000.0
2011-04-28 15:35:00,8.93,8.95,8.93,8.94,8800.0,8.93,8.95,8.93,8.94,8800.0
2011-04-28 15:40:00,8.94,8.95,8.93,8.93,19600.0,8.94,8.95,8.93,8.93,19600.0
2011-04-28 15:45:00,8.93,8.94,8.92,8.92,70800.0,8.93,8.94,8.92,8.92,70800.0
2011-04-28 15:50:00,8.93,8.93,8.91,8.92,33600.0,8.93,8.93,8.91,8.92,33600.0
2011-04-28 15:55:00,8.92,8.95,8.92,8.94,133600.0,8.92,8.95,8.92,8.94,133600.0
2011-04-29 09:30:00,8.93,8.94,8.89,8.9,80800.0,8.93,8.94,8.89,8.9,80800.0
2011-04-29 09:35:00,8.89,8.9,8.86,8.88,25600.0,8.89,8.9,8.86,8.88,25600.0
2011-04-29 09:40:00,8.9,8.91,8.86,8.87,20000.0,8.9,8.91,8.86,8.87,20000.0
2011-04-29 09:45:00,8.86,8.88,8.84,8.85,8000.0,8.86,8.88,8.84,8.85,8000.0
2011-04-29 09:50:00,8.85,8.88,8.84,8.87,11200.0,8.85,8.88,8.84,8.87,11200.0
2011-04-29 09:55:00,8.87,8.88,8.85,8.86,17200.0,8.87,8.88,8.85,8.86,17200.0
2011-04-29 10:00:00,8.86,8.89,8.86,8.89,7600.0,8.86,8.89,8.86,8.89,7600.0
2011-04-29 10:05:00,8.89,8.9,8.87,8.88,24400.0,8.89,8.9,8.87,8.88,24400.0
2011-04-29 10:10:00,8.88,8.9,8.87,8.88,13200.0,8.88,8.9,8.87,8.88,13200.0
2011-04-29 10:15:00,8.87,8.91,8.87,8.9,30000.0,8.87,8.91,8.87,8.9,30000.0
2011-04-29 10:20:00,8.9,8.92,8.9,8.92,14400.0,8.9,8.92,8.9,8.92,14400.0
2011-04-29 10:25:00,8.92,8.97,8.92,8.97,14000.0,8.92,8.97,8.92,8.97,14000.0
2011-04-29 10:30:00,8.96,8.98,8.94,8.94,49200.0,8.96,8.98,8.94,8.94,49200.0
2011-04-29 10:35:00,8.95,8.97,8.95,8.97,9200.0,8.95,8.97,8.95,8.97,9200.0
2011-04-29 10:40:00,8.98,9.0,8.98,9.0,5200.0,8.98,9.0,8.98,9.0,5200.0
2011-04-29 10:45:00,9.0,9.03,9.0,9.02,23600.0,9.0,9.03,9.0,9.02,23600.0
2011-04-29 10:50:00,9.02,9.02,9.01,9.02,6400.0,9.02,9.02,9.01,9.02,6400.0
2011-04-29 10:55:00,9.02,9.03,9.02,9.03,6800.0,9.02,9.03,9.02,9.03,6800.0
2011-04-29 11:00:00,9.03,9.04,9.03,9.03,18400.0,9.03,9.04,9.03,9.03,18400.0
2011-04-29 11:05:00,9.04,9.04,9.04,9.04,4400.0,9.04,9.04,9.04,9.04,4400.0
2011-04-29 11:10:00,9.04,9.05,9.04,9.05,8000.0,9.04,9.05,9.04,9.05,8000.0
2011-04-29 11:15:00,9.05,9.05,9.03,9.03,15600.0,9.05,9.05,9.03,9.03,15600.0
2011-04-29 11:20:00,9.03,9.04,9.03,9.04,3200.0,9.03,9.04,9.03,9.04,3200.0
2011-04-29 11:25:00,9.04,9.05,9.04,9.05,8400.0,9.04,9.05,9.04,9.05,8400.0
2011-04-29 11:30:00,9.04,9.06,9.04,9.06,11600.0,9.04,9.06,9.04,9.06,11600.0
2011-04-29 11:35:00,9.06,9.06,9.02,9.02,8800.0,9.06,9.06,9.02,9.02,8800.0
2011-04-29 11:40:00,9.02,9.03,9.02,9.02,7600.0,9.02,9.03,9.02,9.02,7600.0
2011-04-29 11:45:00,9.02,9.04,9.02,9.04,8000.0,9.02,9.04,9.02,9.04,8000.0
2011-04-29 11:50:00,9.04,9.04,9.02,9.03,9200.0,9.04,9.04,9.02,9.03,9200.0
2011-04-29 11:55:00,9.04,9.04,9.02,9.02,8000.0,9.04,9.04,9.02,9.02,8000.0
2011-04-29 12:00:00,9.02,9.04,9.02,9.04,8800.0,9.02,9.04,9.02,9.04,8800.0
2011-04-29 12:05:00,9.04,9.04,9.04,9.04,7200.0,9.04,9.04,9.04,9.04,7200.0
2011-04-29 12:10:00,9.04,9.04,9.02,9.04,8800.0,9.04,9.04,9.02,9.04,8800.0
2011-04-29 12:15:00,9.04,9.05,9.04,9.05,4800.0,9.04,9.05,9.04,9.05,4800.0
2011-04-29 12:20:00,9.05,9.05,9.0,9.0,51200.0,9.05,9.05,9.0,9.0,51200.0
2011-04-29 12:25:00,9.0,9.02,9.0,9.01,17200.0,9.0,9.02,9.0,9.01,17200.0
2011-04-29 12:30:00,9.01,9.03,9.01,9.03,7600.0,9.01,9.03,9.01,9.03,7600.0
2011-04-29 12:35:00,9.03,9.03,9.03,9.03,7200.0,9.03,9.03,9.03,9.03,7200.0
2011-04-29 12:40:00,9.03,9.04,9.03,9.03,6400.0,9.03,9.04,9.03,9.03,6400.0
2011-04-29 12:45:00,9.03,9.04,9.03,9.04,6400.0,9.03,9.04,9.03,9.04,6400.0
2011-04-29 12:50:00,9.04,9.04,9.02,9.03,10400.0,9.04,9.04,9.02,9.03,10400.0
2011-04-29 12:55:00,9.02,9.03,9.02,9.03,4800.0,9.02,9.03,9.02,9.03,4800.0
2011-04-29 13:00:00,9.03,9.04,9.03,9.04,9600.0,9.03,9.04,9.03,9.04,9600.0
2011-04-29 13:05:00,9.04,9.04,9.03,9.03,10000.0,9.04,9.04,9.03,9.03,10000.0
2011-04-29 13:10:00,9.03,9.03,9.03,9.03,5200.0,9.03,9.03,9.03,9.03,5200.0
2011-04-29 13:15:00,9.03,9.03,9.03,9.03,8400.0,9.03,9.03,9.03,9.03,8400.0
2011-04-29 13:20:00,9.03,9.03,9.01,9.01,6000.0,9.03,9.03,9.01,9.01,6000.0
2011-04-29 13:25:00,9.01,9.02,8.99,9.02,15200.0,9.01,9.02,8.99,9.02,15200.0
2011-04-29 13:30:00,9.02,9.03,9.02,9.02,3200.0,9.02,9.03,9.02,9.02,3200.0
2011-04-29 13:35:00,9.02,9.03,9.02,9.02,30400.0,9.02,9.03,9.02,9.02,30400.0
2011-04-29 13:40:00,9.02,9.02,9.02,9.02,7200.0,9.02,9.02,9.02,9.02,7200.0
2011-04-29 13:45:00,9.02,9.02,9.01,9.02,26000.0,9.02,9.02,9.01,9.02,26000.0
2011-04-29 13:50:00,9.02,9.02,9.01,9.01,8400.0,9.02,9.02,9.01,9.01,8400.0
2011-04-29 13:55:00,9.01,9.02,9.01,9.02,1200.0,9.01,9.02,9.01,9.02,1200.0
2011-04-29 14:00:00,9.02,9.02,9.01,9.01,4800.0,9.02,9.02,9.01,9.01,4800.0
2011-04-29 14:05:00,9.02,9.02,9.01,9.02,4800.0,9.02,9.02,9.01,9.02,4800.0
2011-04-29 14:10:00,9.02,9.03,9.02,9.02,9600.0,9.02,9.03,9.02,9.02,9600.0
2011-04-29 14:15:00,9.02,9.03,9.02,9.03,6000.0,9.02,9.03,9.02,9.03,6000.0
2011-04-29 14:20:00,9.03,9.03,9.03,9.03,2800.0,9.03,9.03,9.03,9.03,2800.0
2011-04-29 14:25:00,9.03,9.04,9.03,9.03,9200.0,9.03,9.04,9.03,9.03,9200.0
2011-04-29 14:30:00,9.03,9.04,9.03,9.04,7200.0,9.03,9.04,9.03,9.04,7200.0
2011-04-29 14:35:00,9.04,9.06,9.04,9.06,12400.0,9.04,9.06,9.04,9.06,12400.0
2011-04-29 14:40:00,9.06,9.06,9.01,9.01,42000.0,9.06,9.06,9.01,9.01,42000.0
2011-04-29 14:45:00,9.01,9.02,9.01,9.02,3600.0,9.01,9.02,9.01,9.02,3600.0
2011-04-29 14:50:00,9.02,9.02,9.01,9.01,6400.0,9.02,9.02,9.01,9.01,6400.0
2011-04-29 14:55:00,9.01,9.01,9.01,9.01,7200.0,9.01,9.01,9.01,9.01,7200.0
2011-04-29 15:00:00,9.01,9.01,9.01,9.01,6800.0,9.01,9.01,9.01,9.01,6800.0
2011-04-29 15:05:00,9.01,9.02,9.01,9.02,9200.0,9.01,9.02,9.01,9.02,9200.0
2011-04-29 15:10:00,9.02,9.02,9.02,9.02,4800.0,9.02,9.02,9.02,9.02,4800.0
2011-04-29 15:15:00,9.02,9.03,9.02,9.02,12000.0,9.02,9.03,9.02,9.02,12000.0
2011-04-29 15:20:00,9.02,9.04,9.02,9.04,17200.0,9.02,9.04,9.02,9.04,17200.0
2011-04-29 15:25:00,9.04,9.06,9.04,9.04,119200.0,9.04,9.06,9.04,9.04,119200.0
2011-04-29 15:30:00,9.04,9.05,9.04,9.05,25200.0,9.04,9.05,9.04,9.05,25200.0
2011-04-29 15:35:00,9.05,9.06,9.05,9.06,13600.0,9.05,9.06,9.05,9.06,13600.0
2011-04-29 15:40:00,9.06,9.06,9.06,9.06,19200.0,9.06,9.06,9.06,9.06,19200.0
2011-04-29 15:45:00,9.06,9.08,9.06,9.06,28000.0,9.06,9.08,9.06,9.06,28000.0
2011-04-29 15:50:00,9.06,9.08,9.06,9.08,76400.0,9.06,9.08,9.06,9.08,76400.0
2011-04-29 15:55:00,9.08,9.1,9.05,9.05,132000.0,9.08,9.1,9.05,9.05,132000.0
2011-05-02 09:30:00,9.12,9.16,9.12,9.13,36000.0,9.12,9.16,9.12,9.13,36000.0
2011-05-02 09:35:00,9.13,9.15,9.13,9.15,3600.0,9.13,9.15,9.13,9.15,3600.0
2011-05-02 09:40:00,9.13,9.13,9.12,9.13,2400.0,9.13,9.13,9.12,9.13,2400.0
2011-05-02 09:45:00,9.12,9.14,9.12,9.14,6400.0,9.12,9.14,9.12,9.14,6400.0
2011-05-02 09:50:00,9.14,9.16,9.14,9.15,5200.0,9.14,9.16,9.14,9.15,5200.0
2011-05-02 09:55:00,9.15,9.15,9.14,9.15,2800.0,9.15,9.15,9.14,9.15,2800.0
2011-05-02 10:00:00,9.15,9.17,9.15,9.15,11200.0,9.15,9.17,9.15,9.15,11200.0
2011-05-02 10:05:00,9.15,9.15,9.13,9.13,17200.0,9.15,9.15,9.13,9.13,17200.0
2011-05-02 10:10:00,9.13,9.15,9.12,9.13,11600.0,9.13,9.15,9.12,9.13,11600.0
2011-05-02 10:15:00,9.13,9.16,9.12,9.16,22000.0,9.13,9.16,9.12,9.16,22000.0
2011-05-02 10:20:00,9.15,9.17,9.15,9.15,10000.0,9.15,9.17,9.15,9.15,10000.0
2011-05-02 10:25:00,9.17,9.19,9.17,9.18,14000.0,9.17,9.19,9.17,9.18,14000.0
2011-05-02 10:30:00,9.19,9.21,9.19,9.2,6400.0,9.19,9.21,9.19,9.2,6400.0
2011-05-02 10:35:00,9.2,9.21,9.2,9.2,10000.0,9.2,9.21,9.2,9.2,10000.0
2011-05-02 10:40:00,9.21,9.22,9.2,9.22,9200.0,9.21,9.22,9.2,9.22,9200.0
2011-05-02 10:45:00,9.21,9.21,9.2,9.2,13600.0,9.21,9.21,9.2,9.2,13600.0
2011-05-02 10:50:00,9.19,9.19,9.15,9.15,22400.0,9.19,9.19,9.15,9.15,22400.0
2011-05-02 10:55:00,9.15,9.15,9.14,9.14,15200.0,9.15,9.15,9.14,9.14,15200.0
2011-05-02 11:00:00,9.14,9.14,9.11,9.11,28400.0,9.14,9.14,9.11,9.11,28400.0
2011-05-02 11:05:00,9.11,9.13,9.1,9.13,20000.0,9.11,9.13,9.1,9.13,20000.0
2011-05-02 11:10:00,9.13,9.13,9.11,9.12,19600.0,9.13,9.13,9.11,9.12,19600.0
2011-05-02 11:15:00,9.12,9.12,9.12,9.12,3600.0,9.12,9.12,9.12,9.12,3600.0
2011-05-02 11:20:00,9.12,9.13,9.1,9.11,36400.0,9.12,9.13,9.1,9.11,36400.0
2011-05-02 11:25:00,9.11,9.14,9.11,9.14,17600.0,9.11,9.14,9.11,9.14,17600.0
2011-05-02 11:30:00,9.13,9.13,9.12,9.13,20400.0,9.13,9.13,9.12,9.13,20400.0
2011-05-02 11:35:00,9.13,9.14,9.13,9.14,5600.0,9.13,9.14,9.13,9.14,5600.0
2011-05-02 11:40:00,9.14,9.14,9.12,9.13,18800.0,9.14,9.14,9.12,9.13,18800.0
2011-05-02 11:45:00,9.13,9.15,9.13,9.13,18800.0,9.13,9.15,9.13,9.13,18800.0
2011-05-02 11:50:00,9.13,9.13,9.1,9.12,42800.0,9.13,9.13,9.1,9.12,42800.0
2011-05-02 11:55:00,9.12,9.13,9.12,9.13,20800.0,9.12,9.13,9.12,9.13,20800.0
2011-05-02 12:00:00,9.13,9.14,9.13,9.13,18800.0,9.13,9.14,9.13,9.13,18800.0
2011-05-02 12:05:00,9.13,9.13,9.12,9.13,11200.0,9.13,9.13,9.12,9.13,11200.0
2011-05-02 12:10:00,9.13,9.13,9.13,9.13,17200.0,9.13,9.13,9.13,9.13,17200.0
2011-05-02 12:15:00,9.13,9.14,9.13,9.13,29200.0,9.13,9.14,9.13,9.13,29200.0
2011-05-02 12:20:00,9.13,9.13,9.12,9.13,10400.0,9.13,9.13,9.12,9.13,10400.0
2011-05-02 12:25:00,9.13,9.13,9.12,9.13,19600.0,9.13,9.13,9.12,9.13,19600.0
2011-05-02 12:30:00,9.13,9.13,9.13,9.13,22800.0,9.13,9.13,9.13,9.13,22800.0
2011-05-02 12:35:00,9.13,9.13,9.12,9.13,12400.0,9.13,9.13,9.12,9.13,12400.0
2011-05-02 12:40:00,9.13,9.13,9.11,9.13,11600.0,9.13,9.13,9.11,9.13,11600.0
2011-05-02 12:45:00,9.13,9.13,9.12,9.13,8400.0,9.13,9.13,9.12,9.13,8400.0
2011-05-02 12:50:00,9.13,9.13,9.13,9.13,16400.0,9.13,9.13,9.13,9.13,16400.0
2011-05-02 12:55:00,9.13,9.13,9.12,9.12,19600.0,9.13,9.13,9.12,9.12,19600.0
2011-05-02 13:00:00,9.12,9.13,9.12,9.13,30000.0,9.12,9.13,9.12,9.13,30000.0
2011-05-02 13:05:00,9.13,9.13,9.1,9.1,32000.0,9.13,9.13,9.1,9.1,32000.0
2011-05-02 13:10:00,9.1,9.13,9.1,9.13,13600.0,9.1,9.13,9.1,9.13,13600.0
2011-05-02 13:15:00,9.12,9.13,9.12,9.13,6000.0,9.12,9.13,9.12,9.13,6000.0
2011-05-02 13:20:00,9.14,9.14,9.13,9.13,14000.0,9.14,9.14,9.13,9.13,14000.0
2011-05-02 13:25:00,9.13,9.17,9.13,9.16,11200.0,9.13,9.17,9.13,9.16,11200.0
2011-05-02 13:30:00,9.16,9.17,9.15,9.17,11600.0,9.16,9.17,9.15,9.17,11600.0
2011-05-02 13:35:00,9.17,9.18,9.16,9.18,10000.0,9.17,9.18,9.16,9.18,10000.0
2011-05-02 13:40:00,9.17,9.17,9.16,9.17,4000.0,9.17,9.17,9.16,9.17,4000.0
2011-05-02 13:45:00,9.17,9.17,9.16,9.17,2800.0,9.17,9.17,9.16,9.17,2800.0
2011-05-02 13:50:00,9.16,9.16,9.15,9.16,4000.0,9.16,9.16,9.15,9.16,4000.0
2011-05-02 13:55:00,9.16,9.16,9.15,9.16,25600.0,9.16,9.16,9.15,9.16,25600.0
2011-05-02 14:00:00,9.15,9.16,9.15,9.15,4000.0,9.15,9.16,9.15,9.15,4000.0
2011-05-02 14:05:00,9.15,9.16,9.15,9.16,6800.0,9.15,9.16,9.15,9.16,6800.0
2011-05-02 14:10:00,9.15,9.17,9.15,9.17,10000.0,9.15,9.17,9.15,9.17,10000.0
2011-05-02 14:15:00,9.17,9.17,9.17,9.17,5600.0,9.17,9.17,9.17,9.17,5600.0
2011-05-02 14:20:00,9.17,9.19,9.17,9.18,19200.0,9.17,9.19,9.17,9.18,19200.0
2011-05-02 14:25:00,9.18,9.19,9.18,9.19,9600.0,9.18,9.19,9.18,9.19,9600.0
2011-05-02 14:30:00,9.18,9.19,9.18,9.18,5600.0,9.18,9.19,9.18,9.18,5600.0
2011-05-02 14:35:00,9.18,9.19,9.18,9.19,7200.0,9.18,9.19,9.18,9.19,7200.0
2011-05-02 14:40:00,9.19,9.19,9.18,9.18,4800.0,9.19,9.19,9.18,9.18,4800.0
2011-05-02 14:45:00,9.18,9.19,9.18,9.18,16800.0,9.18,9.19,9.18,9.18,16800.0
2011-05-02 14:50:00,9.19,9.19,9.18,9.18,21200.0,9.19,9.19,9.18,9.18,21200.0
2011-05-02 14:55:00,9.19,9.19,9.18,9.18,15600.0,9.19,9.19,9.18,9.18,15600.0
2011-05-02 15:00:00,9.18,9.18,9.18,9.18,9600.0,9.18,9.18,9.18,9.18,9600.0
2011-05-02 15:05:00,9.19,9.19,9.17,9.18,30000.0,9.19,9.19,9.17,9.18,30000.0
2011-05-02 15:10:00,9.17,9.18,9.15,9.15,14800.0,9.17,9.18,9.15,9.15,14800.0
2011-05-02 15:15:00,9.15,9.16,9.15,9.15,18400.0,9.15,9.16,9.15,9.15,18400.0
2011-05-02 15:20:00,9.15,9.15,9.13,9.14,26800.0,9.15,9.15,9.13,9.14,26800.0
2011-05-02 15:25:00,9.14,9.14,9.13,9.13,14800.0,9.14,9.14,9.13,9.13,14800.0
2011-05-02 15:30:00,9.13,9.13,9.13,9.13,11200.0,9.13,9.13,9.13,9.13,11200.0
2011-05-02 15:35:00,9.13,9.15,9.13,9.14,12800.0,9.13,9.15,9.13,9.14,12800.0
2011-05-02 15:40:00,9.13,9.13,9.11,9.11,25600.0,9.13,9.13,9.11,9.11,25600.0
2011-05-02 15:45:00,9.12,9.13,9.11,9.11,162800.0,9.12,9.13,9.11,9.11,162800.0
2011-05-02 15:50:00,9.11,9.12,9.09,9.11,62400.0,9.11,9.12,9.09,9.11,62400.0
2011-05-02 15:55:00,9.11,9.11,9.1,9.1,123600.0,9.11,9.11,9.1,9.1,123600.0
2011-05-03 09:30:00,9.09,9.09,9.03,9.05,14800.0,9.09,9.09,9.03,9.05,14800.0
2011-05-03 09:35:00,9.06,9.09,9.06,9.09,5600.0,9.06,9.09,9.06,9.09,5600.0
2011-05-03 09:40:00,9.09,9.09,9.04,9.04,10800.0,9.09,9.09,9.04,9.04,10800.0
2011-05-03 09:45:00,9.03,9.06,9.03,9.06,10400.0,9.03,9.06,9.03,9.06,10400.0
2011-05-03 09:50:00,9.06,9.06,9.06,9.06,4800.0,9.06,9.06,9.06,9.06,4800.0
2011-05-03 09:55:00,9.06,9.08,9.06,9.06,10800.0,9.06,9.08,9.06,9.06,10800.0
2011-05-03 10:00:00,9.06,9.08,9.05,9.06,22400.0,9.06,9.08,9.05,9.06,22400.0
2011-05-03 10:05:00,9.07,9.08,9.06,9.06,15600.0,9.07,9.08,9.06,9.06,15600.0
2011-05-03 10:10:00,9.07,9.07,9.04,9.05,18000.0,9.07,9.07,9.04,9.05,18000.0
2011-05-03 10:15:00,9.05,9.06,9.01,9.01,24400.0,9.05,9.06,9.01,9.01,24400.0
2011-05-03 10:20:00,9.02,9.03,8.99,9.0,21200.0,9.02,9.03,8.99,9.0,21200.0
2011-05-03 10:25:00,9.0,9.0,8.99,8.99,9200.0,9.0,9.0,8.99,8.99,9200.0
2011-05-03 10:30:00,8.99,8.99,8.95,8.96,16000.0,8.99,8.99,8.95,8.96,16000.0
2011-05-03 10:35:00,8.96,8.96,8.95,8.95,6400.0,8.96,8.96,8.95,8.95,6400.0
2011-05-03 10:40:00,8.95,8.95,8.95,8.95,8400.0,8.95,8.95,8.95,8.95,8400.0
2011-05-03 10:45:00,8.94,8.96,8.94,8.96,5600.0,8.94,8.96,8.94,8.96,5600.0
2011-05-03 10:50:00,8.96,8.96,8.95,8.96,5200.0,8.96,8.96,8.95,8.96,5200.0
2011-05-03 10:55:00,8.96,8.96,8.94,8.95,7200.0,8.96,8.96,8.94,8.95,7200.0
2011-05-03 11:00:00,8.95,8.98,8.95,8.98,24000.0,8.95,8.98,8.95,8.98,24000.0
2011-05-03 11:05:00,8.97,8.98,8.96,8.97,8000.0,8.97,8.98,8.96,8.97,8000.0
2011-05-03 11:10:00,8.97,8.97,8.97,8.97,3200.0,8.97,8.97,8.97,8.97,3200.0
2011-05-03 11:15:00,8.97,8.97,8.96,8.97,5200.0,8.97,8.97,8.96,8.97,5200.0
2011-05-03 11:20:00,8.97,8.97,8.97,8.97,5600.0,8.97,8.97,8.97,8.97,5600.0
2011-05-03 11:25:00,8.96,8.97,8.95,8.96,11600.0,8.96,8.97,8.95,8.96,11600.0
2011-05-03 11:30:00,8.96,8.96,8.95,8.96,6800.0,8.96,8.96,8.95,8.96,6800.0
2011-05-03 11:35:00,8.96,8.96,8.95,8.95,7200.0,8.96,8.96,8.95,8.95,7200.0
2011-05-03 11:40:00,8.95,8.95,8.94,8.95,15200.0,8.95,8.95,8.94,8.95,15200.0
2011-05-03 11:45:00,8.94,8.95,8.94,8.94,5600.0,8.94,8.95,8.94,8.94,5600.0
2011-05-03 11:50:00,8.94,8.95,8.94,8.95,4000.0,8.94,8.95,8.94,8.95,4000.0
2011-05-03 11:55:00,8.94,8.96,8.94,8.94,11600.0,8.94,8.96,8.94,8.94,11600.0
2011-05-03 12:00:00,8.94,8.94,8.93,8.94,4400.0,8.94,8.94,8.93,8.94,4400.0
2011-05-03 12:05:00,8.93,8.94,8.93,8.94,10400.0,8.93,8.94,8.93,8.94,10400.0
2011-05-03 12:10:00,8.94,8.94,8.93,8.94,5200.0,8.94,8.94,8.93,8.94,5200.0
2011-05-03 12:15:00,8.94,8.94,8.94,8.94,7200.0,8.94,8.94,8.94,8.94,7200.0
2011-05-03 12:20:00,8.94,8.95,8.94,8.95,5600.0,8.94,8.95,8.94,8.95,5600.0
2011-05-03 12:25:00,8.94,8.95,8.94,8.94,4400.0,8.94,8.95,8.94,8.94,4400.0
2011-05-03 12:30:00,8.94,8.94,8.94,8.94,1600.0,8.94,8.94,8.94,8.94,1600.0
2011-05-03 12:35:00,8.94,8.95,8.93,8.93,9600.0,8.94,8.95,8.93,8.93,9600.0
2011-05-03 12:40:00,8.94,8.94,8.92,8.93,14000.0,8.94,8.94,8.92,8.93,14000.0
2011-05-03 12:45:00,8.94,8.94,8.93,8.94,11200.0,8.94,8.94,8.93,8.94,11200.0
2011-05-03 12:50:00,8.94,8.94,8.94,8.94,5600.0,8.94,8.94,8.94,8.94,5600.0
2011-05-03 12:55:00,8.94,8.94,8.93,8.93,4000.0,8.94,8.94,8.93,8.93,4000.0
2011-05-03 13:00:00,8.94,8.94,8.94,8.94,8000.0,8.94,8.94,8.94,8.94,8000.0
2011-05-03 13:05:00,8.94,8.96,8.94,8.95,10800.0,8.94,8.96,8.94,8.95,10800.0
2011-05-03 13:10:00,8.96,8.96,8.95,8.96,10000.0,8.96,8.96,8.95,8.96,10000.0
2011-05-03 13:15:00,8.95,8.95,8.95,8.95,4000.0,8.95,8.95,8.95,8.95,4000.0
2011-05-03 13:20:00,8.96,8.96,8.94,8.94,4400.0,8.96,8.96,8.94,8.94,4400.0
2011-05-03 13:25:00,8.94,8.94,8.92,8.92,12400.0,8.94,8.94,8.92,8.92,12400.0
2011-05-03 13:30:00,8.91,8.92,8.9,8.92,6800.0,8.91,8.92,8.9,8.92,6800.0
2011-05-03 13:35:00,8.92,8.93,8.91,8.92,3200.0,8.92,8.93,8.91,8.92,3200.0
2011-05-03 13:40:00,8.91,8.91,8.91,8.91,3200.0,8.91,8.91,8.91,8.91,3200.0
2011-05-03 13:45:00,8.91,8.92,8.91,8.92,7600.0,8.91,8.92,8.91,8.92,7600.0
2011-05-03 13:50:00,8.92,8.93,8.91,8.93,4400.0,8.92,8.93,8.91,8.93,4400.0
2011-05-03 13:55:00,8.92,8.93,8.92,8.92,8000.0,8.92,8.93,8.92,8.92,8000.0
2011-05-03 14:00:00,8.92,8.93,8.92,8.93,2800.0,8.92,8.93,8.92,8.93,2800.0
2011-05-03 14:05:00,8.92,8.92,8.9,8.92,6800.0,8.92,8.92,8.9,8.92,6800.0
2011-05-03 14:10:00,8.92,8.92,8.88,8.91,19200.0,8.92,8.92,8.88,8.91,19200.0
2011-05-03 14:15:00,8.91,8.92,8.91,8.91,8400.0,8.91,8.92,8.91,8.91,8400.0
2011-05-03 14:20:00,8.9,8.92,8.9,8.91,10400.0,8.9,8.92,8.9,8.91,10400.0
2011-05-03 14:25:00,8.92,8.93,8.91,8.93,15600.0,8.92,8.93,8.91,8.93,15600.0
2011-05-03 14:30:00,8.93,8.93,8.91,8.92,9600.0,8.93,8.93,8.91,8.92,9600.0
2011-05-03 14:35:00,8.92,8.92,8.89,8.9,21600.0,8.92,8.92,8.89,8.9,21600.0
2011-05-03 14:40:00,8.9,8.91,8.88,8.89,22000.0,8.9,8.91,8.88,8.89,22000.0
2011-05-03 14:45:00,8.88,8.89,8.87,8.88,12800.0,8.88,8.89,8.87,8.88,12800.0
2011-05-03 14:50:00,8.88,8.88,8.86,8.86,17600.0,8.88,8.88,8.86,8.86,17600.0
2011-05-03 14:55:00,8.86,8.86,8.85,8.86,7600.0,8.86,8.86,8.85,8.86,7600.0
2011-05-03 15:00:00,8.86,8.87,8.86,8.87,26800.0,8.86,8.87,8.86,8.87,26800.0
2011-05-03 15:05:00,8.87,8.87,8.85,8.86,17600.0,8.87,8.87,8.85,8.86,17600.0
2011-05-03 15:10:00,8.85,8.86,8.85,8.85,13200.0,8.85,8.86,8.85,8.85,13200.0
2011-05-03 15:15:00,8.85,8.86,8.85,8.85,10800.0,8.85,8.86,8.85,8.85,10800.0
2011-05-03 15:20:00,8.85,8.86,8.84,8.85,14400.0,8.85,8.86,8.84,8.85,14400.0
2011-05-03 15:25:00,8.85,8.87,8.85,8.86,17600.0,8.85,8.87,8.85,8.86,17600.0
2011-05-03 15:30:00,8.86,8.87,8.86,8.86,14800.0,8.86,8.87,8.86,8.86,14800.0
2011-05-03 15:35:00,8.86,8.86,8.85,8.86,14800.0,8.86,8.86,8.85,8.86,14800.0
2011-05-03 15:40:00,8.86,8.87,8.85,8.86,22400.0,8.86,8.87,8.85,8.86,22400.0
2011-05-03 15:45:00,8.86,8.87,8.85,8.85,32400.0,8.86,8.87,8.85,8.85,32400.0
2011-05-03 15:50:00,8.85,8.88,8.85,8.87,23600.0,8.85,8.88,8.85,8.87,23600.0
2011-05-03 15:55:00,8.87,8.88,8.86,8.87,84000.0,8.87,8.88,8.86,8.87,84000.0
2011-05-04 09:30:00,8.87,8.91,8.87,8.89,15600.0,8.87,8.91,8.87,8.89,15600.0
2011-05-04 09:35:00,8.89,8.9,8.88,8.89,22400.0,8.89,8.9,8.88,8.89,22400.0
2011-05-04 09:40:00,8.89,8.9,8.88,8.88,20800.0,8.89,8.9,8.88,8.88,20800.0
2011-05-04 09:45:00,8.88,8.92,8.88,8.92,7200.0,8.88,8.92,8.88,8.92,7200.0
2011-05-04 09:50:00,8.93,8.93,8.9,8.91,7600.0,8.93,8.93,8.9,8.91,7600.0
2011-05-04 09:55:00,8.91,8.92,8.89,8.9,21200.0,8.91,8.92,8.89,8.9,21200.0
2011-05-04 10:00:00,8.89,8.9,8.88,8.9,43600.0,8.89,8.9,8.88,8.9,43600.0
2011-05-04 10:05:00,8.9,8.9,8.87,8.88,20400.0,8.9,8.9,8.87,8.88,20400.0
2011-05-04 10:10:00,8.87,8.88,8.86,8.88,4400.0,8.87,8.88,8.86,8.88,4400.0
2011-05-04 10:15:00,8.88,8.88,8.87,8.88,5600.0,8.88,8.88,8.87,8.88,5600.0
2011-05-04 10:20:00,8.9,8.91,8.9,8.9,5600.0,8.9,8.91,8.9,8.9,5600.0
2011-05-04 10:25:00,8.9,8.9,8.88,8.88,5600.0,8.9,8.9,8.88,8.88,5600.0
2011-05-04 10:30:00,8.88,8.89,8.88,8.89,5200.0,8.88,8.89,8.88,8.89,5200.0
2011-05-04 10:35:00,8.88,8.88,8.87,8.87,8400.0,8.88,8.88,8.87,8.87,8400.0
2011-05-04 10:40:00,8.88,8.88,8.87,8.87,4000.0,8.88,8.88,8.87,8.87,4000.0
2011-05-04 10:45:00,8.87,8.88,8.83,8.83,12400.0,8.87,8.88,8.83,8.83,12400.0
2011-05-04 10:50:00,8.83,8.84,8.83,8.83,2000.0,8.83,8.84,8.83,8.83,2000.0
2011-05-04 10:55:00,8.83,8.83,8.83,8.83,1200.0,8.83,8.83,8.83,8.83,1200.0
2011-05-04 11:00:00,8.83,8.83,8.82,8.83,10400.0,8.83,8.83,8.82,8.83,10400.0
2011-05-04 11:05:00,8.84,8.84,8.83,8.83,8000.0,8.84,8.84,8.83,8.83,8000.0
2011-05-04 11:10:00,8.83,8.83,8.81,8.82,21600.0,8.83,8.83,8.81,8.82,21600.0
2011-05-04 11:15:00,8.81,8.81,8.77,8.78,17200.0,8.81,8.81,8.77,8.78,17200.0
2011-05-04 11:20:00,8.77,8.77,8.76,8.76,9600.0,8.77,8.77,8.76,8.76,9600.0
2011-05-04 11:25:00,8.76,8.76,8.75,8.75,21200.0,8.76,8.76,8.75,8.75,21200.0
2011-05-04 11:30:00,8.75,8.76,8.72,8.75,36800.0,8.75,8.76,8.72,8.75,36800.0
2011-05-04 11:35:00,8.75,8.75,8.74,8.74,2000.0,8.75,8.75,8.74,8.74,2000.0
2011-05-04 11:40:00,8.73,8.75,8.73,8.75,4800.0,8.73,8.75,8.73,8.75,4800.0
2011-05-04 11:45:00,8.74,8.74,8.72,8.72,19600.0,8.74,8.74,8.72,8.72,19600.0
2011-05-04 11:50:00,8.72,8.72,8.7,8.7,40000.0,8.72,8.72,8.7,8.7,40000.0
2011-05-04 11:55:00,8.7,8.71,8.69,8.7,39600.0,8.7,8.71,8.69,8.7,39600.0
2011-05-04 12:00:00,8.7,8.71,8.69,8.7,26800.0,8.7,8.71,8.69,8.7,26800.0
2011-05-04 12:05:00,8.7,8.7,8.69,8.69,24000.0,8.7,8.7,8.69,8.69,24000.0
2011-05-04 12:10:00,8.69,8.7,8.68,8.69,16400.0,8.69,8.7,8.68,8.69,16400.0
2011-05-04 12:15:00,8.69,8.69,8.67,8.67,128000.0,8.69,8.69,8.67,8.67,128000.0
2011-05-04 12:20:00,8.67,8.68,8.67,8.67,28000.0,8.67,8.68,8.67,8.67,28000.0
2011-05-04 12:25:00,8.67,8.67,8.64,8.65,32400.0,8.67,8.67,8.64,8.65,32400.0
2011-05-04 12:30:00,8.65,8.66,8.65,8.66,17200.0,8.65,8.66,8.65,8.66,17200.0
2011-05-04 12:35:00,8.66,8.66,8.64,8.64,31600.0,8.66,8.66,8.64,8.64,31600.0
2011-05-04 12:40:00,8.64,8.65,8.64,8.65,18800.0,8.64,8.65,8.64,8.65,18800.0
2011-05-04 12:45:00,8.65,8.69,8.65,8.68,15600.0,8.65,8.69,8.65,8.68,15600.0
2011-05-04 12:50:00,8.68,8.68,8.67,8.67,7200.0,8.68,8.68,8.67,8.67,7200.0
2011-05-04 12:55:00,8.68,8.69,8.68,8.69,6800.0,8.68,8.69,8.68,8.69,6800.0
2011-05-04 13:00:00,8.69,8.69,8.69,8.69,33200.0,8.69,8.69,8.69,8.69,33200.0
2011-05-04 13:05:00,8.69,8.7,8.69,8.69,10400.0,8.69,8.7,8.69,8.69,10400.0
2011-05-04 13:10:00,8.69,8.71,8.68,8.68,47600.0,8.69,8.71,8.68,8.68,47600.0
2011-05-04 13:15:00,8.68,8.69,8.68,8.69,10400.0,8.68,8.69,8.68,8.69,10400.0
2011-05-04 13:20:00,8.69,8.71,8.69,8.71,7200.0,8.69,8.71,8.69,8.71,7200.0
2011-05-04 13:25:00,8.71,8.71,8.69,8.69,14400.0,8.71,8.71,8.69,8.69,14400.0
2011-05-04 13:30:00,8.69,8.7,8.69,8.7,7200.0,8.69,8.7,8.69,8.7,7200.0
2011-05-04 13:35:00,8.7,8.71,8.69,8.69,96400.0,8.7,8.71,8.69,8.69,96400.0
2011-05-04 13:40:00,8.69,8.7,8.69,8.7,4000.0,8.69,8.7,8.69,8.7,4000.0
2011-05-04 13:45:00,8.7,8.7,8.7,8.7,4800.0,8.7,8.7,8.7,8.7,4800.0
2011-05-04 13:50:00,8.7,8.71,8.7,8.7,8400.0,8.7,8.71,8.7,8.7,8400.0
2011-05-04 13:55:00,8.7,8.71,8.7,8.71,7200.0,8.7,8.71,8.7,8.71,7200.0
2011-05-04 14:00:00,8.71,8.71,8.69,8.69,179600.0,8.71,8.71,8.69,8.69,179600.0
2011-05-04 14:05:00,8.68,8.68,8.67,8.68,15200.0,8.68,8.68,8.67,8.68,15200.0
2011-05-04 14:10:00,8.67,8.68,8.67,8.68,10400.0,8.67,8.68,8.67,8.68,10400.0
2011-05-04 14:15:00,8.68,8.7,8.68,8.7,5200.0,8.68,8.7,8.68,8.7,5200.0
2011-05-04 14:20:00,8.71,8.71,8.7,8.71,15200.0,8.71,8.71,8.7,8.71,15200.0
2011-05-04 14:25:00,8.71,8.71,8.69,8.69,46000.0,8.71,8.71,8.69,8.69,46000.0
2011-05-04 14:30:00,8.69,8.71,8.69,8.69,38400.0,8.69,8.71,8.69,8.69,38400.0
2011-05-04 14:35:00,8.69,8.72,8.69,8.71,17200.0,8.69,8.72,8.69,8.71,17200.0
2011-05-04 14:40:00,8.72,8.72,8.7,8.7,42400.0,8.72,8.72,8.7,8.7,42400.0
2011-05-04 14:45:00,8.7,8.71,8.69,8.71,14400.0,8.7,8.71,8.69,8.71,14400.0
2011-05-04 14:50:00,8.71,8.72,8.71,8.71,12000.0,8.71,8.72,8.71,8.71,12000.0
2011-05-04 14:55:00,8.72,8.72,8.68,8.68,21600.0,8.72,8.72,8.68,8.68,21600.0
2011-05-04 15:00:00,8.68,8.7,8.68,8.69,22400.0,8.68,8.7,8.68,8.69,22400.0
2011-05-04 15:05:00,8.7,8.7,8.69,8.69,15200.0,8.7,8.7,8.69,8.69,15200.0
2011-05-04 15:10:00,8.69,8.7,8.68,8.68,31600.0,8.69,8.7,8.68,8.68,31600.0
2011-05-04 15:15:00,8.68,8.68,8.67,8.68,18400.0,8.68,8.68,8.67,8.68,18400.0
2011-05-04 15:20:00,8.68,8.69,8.68,8.69,15200.0,8.68,8.69,8.68,8.69,15200.0
2011-05-04 15:25:00,8.69,8.7,8.69,8.69,18000.0,8.69,8.7,8.69,8.69,18000.0
2011-05-04 15:30:00,8.7,8.7,8.69,8.69,22800.0,8.7,8.7,8.69,8.69,22800.0
2011-05-04 15:35:00,8.69,8.7,8.69,8.69,81600.0,8.69,8.7,8.69,8.69,81600.0
2011-05-04 15:40:00,8.68,8.69,8.67,8.68,29200.0,8.68,8.69,8.67,8.68,29200.0
2011-05-04 15:45:00,8.68,8.68,8.65,8.65,56400.0,8.68,8.68,8.65,8.65,56400.0
2011-05-04 15:50:00,8.65,8.66,8.65,8.65,39600.0,8.65,8.66,8.65,8.65,39600.0
2011-05-04 15:55:00,8.65,8.66,8.64,8.64,80400.0,8.65,8.66,8.64,8.64,80400.0
2011-05-05 09:30:00,8.6,8.61,8.51,8.55,24400.0,8.6,8.61,8.51,8.55,24400.0
2011-05-05 09:35:00,8.54,8.57,8.54,8.54,4800.0,8.54,8.57,8.54,8.54,4800.0
2011-05-05 09:40:00,8.56,8.61,8.56,8.6,8000.0,8.56,8.61,8.56,8.6,8000.0
2011-05-05 09:45:00,8.62,8.62,8.6,8.6,6800.0,8.62,8.62,8.6,8.6,6800.0
2011-05-05 09:50:00,8.6,8.61,8.59,8.61,10400.0,8.6,8.61,8.59,8.61,10400.0
2011-05-05 09:55:00,8.6,8.63,8.58,8.63,224000.0,8.6,8.63,8.58,8.63,224000.0
2011-05-05 10:00:00,8.63,8.68,8.63,8.67,91600.0,8.63,8.68,8.63,8.67,91600.0
2011-05-05 10:05:00,8.66,8.68,8.64,8.64,49200.0,8.66,8.68,8.64,8.64,49200.0
2011-05-05 10:10:00,8.63,8.65,8.62,8.63,60000.0,8.63,8.65,8.62,8.63,60000.0
2011-05-05 10:15:00,8.63,8.63,8.61,8.62,16800.0,8.63,8.63,8.61,8.62,16800.0
2011-05-05 10:20:00,8.62,8.63,8.62,8.63,4800.0,8.62,8.63,8.62,8.63,4800.0
2011-05-05 10:25:00,8.63,8.65,8.62,8.64,8000.0,8.63,8.65,8.62,8.64,8000.0
2011-05-05 10:30:00,8.63,8.65,8.62,8.65,12400.0,8.63,8.65,8.62,8.65,12400.0
2011-05-05 10:35:00,8.65,8.66,8.65,8.66,36800.0,8.65,8.66,8.65,8.66,36800.0
2011-05-05 10:40:00,8.66,8.66,8.65,8.66,27200.0,8.66,8.66,8.65,8.66,27200.0
2011-05-05 10:45:00,8.66,8.67,8.66,8.66,53200.0,8.66,8.67,8.66,8.66,53200.0
2011-05-05 10:50:00,8.65,8.67,8.65,8.66,202800.0,8.65,8.67,8.65,8.66,202800.0
2011-05-05 10:55:00,8.66,8.67,8.65,8.65,63600.0,8.66,8.67,8.65,8.65,63600.0
2011-05-05 11:00:00,8.65,8.67,8.65,8.66,64400.0,8.65,8.67,8.65,8.66,64400.0
2011-05-05 11:05:00,8.66,8.66,8.63,8.64,17600.0,8.66,8.66,8.63,8.64,17600.0
2011-05-05 11:10:00,8.65,8.66,8.64,8.65,18800.0,8.65,8.66,8.64,8.65,18800.0
2011-05-05 11:15:00,8.65,8.66,8.65,8.66,31200.0,8.65,8.66,8.65,8.66,31200.0
2011-05-05 11:20:00,8.66,8.67,8.65,8.66,22000.0,8.66,8.67,8.65,8.66,22000.0
2011-05-05 11:25:00,8.66,8.66,8.65,8.65,6800.0,8.66,8.66,8.65,8.65,6800.0
2011-05-05 11:30:00,8.65,8.66,8.65,8.66,26400.0,8.65,8.66,8.65,8.66,26400.0
2011-05-05 11:35:00,8.66,8.66,8.66,8.66,11600.0,8.66,8.66,8.66,8.66,11600.0
2011-05-05 11:40:00,8.66,8.66,8.65,8.65,18000.0,8.66,8.66,8.65,8.65,18000.0
2011-05-05 11:45:00,8.65,8.67,8.65,8.66,23200.0,8.65,8.67,8.65,8.66,23200.0
2011-05-05 11:50:00,8.67,8.67,8.64,8.65,21600.0,8.67,8.67,8.64,8.65,21600.0
2011-05-05 11:55:00,8.65,8.69,8.65,8.67,22400.0,8.65,8.69,8.65,8.67,22400.0
2011-05-05 12:00:00,8.66,8.7,8.66,8.69,28400.0,8.66,8.7,8.66,8.69,28400.0
2011-05-05 12:05:00,8.69,8.69,8.67,8.67,37200.0,8.69,8.69,8.67,8.67,37200.0
2011-05-05 12:10:00,8.66,8.68,8.66,8.67,8000.0,8.66,8.68,8.66,8.67,8000.0
2011-05-05 12:15:00,8.67,8.67,8.66,8.67,6800.0,8.67,8.67,8.66,8.67,6800.0
2011-05-05 12:20:00,8.67,8.68,8.67,8.68,18800.0,8.67,8.68,8.67,8.68,18800.0
2011-05-05 12:25:00,8.68,8.68,8.67,8.68,10400.0,8.68,8.68,8.67,8.68,10400.0
2011-05-05 12:30:00,8.68,8.68,8.66,8.67,9200.0,8.68,8.68,8.66,8.67,9200.0
2011-05-05 12:35:00,8.67,8.67,8.66,8.66,6000.0,8.67,8.67,8.66,8.66,6000.0
2011-05-05 12:40:00,8.66,8.67,8.65,8.67,12400.0,8.66,8.67,8.65,8.67,12400.0
2011-05-05 12:45:00,8.66,8.66,8.65,8.65,16800.0,8.66,8.66,8.65,8.65,16800.0
2011-05-05 12:50:00,8.65,8.65,8.65,8.65,5600.0,8.65,8.65,8.65,8.65,5600.0
2011-05-05 12:55:00,8.65,8.66,8.65,8.66,23600.0,8.65,8.66,8.65,8.66,23600.0
2011-05-05 13:00:00,8.66,8.67,8.66,8.66,20800.0,8.66,8.67,8.66,8.66,20800.0
2011-05-05 13:05:00,8.66,8.66,8.65,8.65,13200.0,8.66,8.66,8.65,8.65,13200.0
2011-05-05 13:10:00,8.66,8.66,8.65,8.66,18000.0,8.66,8.66,8.65,8.66,18000.0
2011-05-05 13:15:00,8.65,8.66,8.65,8.65,19600.0,8.65,8.66,8.65,8.65,19600.0
2011-05-05 13:20:00,8.65,8.65,8.63,8.64,28000.0,8.65,8.65,8.63,8.64,28000.0
2011-05-05 13:25:00,8.63,8.65,8.62,8.64,216800.0,8.63,8.65,8.62,8.64,216800.0
2011-05-05 13:30:00,8.64,8.65,8.63,8.63,55200.0,8.64,8.65,8.63,8.63,55200.0
2011-05-05 13:35:00,8.62,8.65,8.62,8.63,39600.0,8.62,8.65,8.62,8.63,39600.0
2011-05-05 13:40:00,8.63,8.63,8.62,8.62,8800.0,8.63,8.63,8.62,8.62,8800.0
2011-05-05 13:45:00,8.62,8.63,8.61,8.62,31600.0,8.62,8.63,8.61,8.62,31600.0
2011-05-05 13:50:00,8.62,8.64,8.62,8.64,53200.0,8.62,8.64,8.62,8.64,53200.0
2011-05-05 13:55:00,8.64,8.66,8.63,8.66,18800.0,8.64,8.66,8.63,8.66,18800.0
2011-05-05 14:00:00,8.66,8.66,8.64,8.64,10400.0,8.66,8.66,8.64,8.64,10400.0
2011-05-05 14:05:00,8.64,8.65,8.64,8.65,7600.0,8.64,8.65,8.64,8.65,7600.0
2011-05-05 14:10:00,8.65,8.66,8.64,8.66,12400.0,8.65,8.66,8.64,8.66,12400.0
2011-05-05 14:15:00,8.65,8.66,8.65,8.65,15600.0,8.65,8.66,8.65,8.65,15600.0
2011-05-05 14:20:00,8.66,8.68,8.65,8.67,26800.0,8.66,8.68,8.65,8.67,26800.0
2011-05-05 14:25:00,8.67,8.67,8.66,8.67,8000.0,8.67,8.67,8.66,8.67,8000.0
2011-05-05 14:30:00,8.67,8.68,8.67,8.68,18000.0,8.67,8.68,8.67,8.68,18000.0
2011-05-05 14:35:00,8.68,8.69,8.68,8.69,23600.0,8.68,8.69,8.68,8.69,23600.0
2011-05-05 14:40:00,8.69,8.7,8.67,8.67,20800.0,8.69,8.7,8.67,8.67,20800.0
2011-05-05 14:45:00,8.67,8.67,8.65,8.65,13600.0,8.67,8.67,8.65,8.65,13600.0
2011-05-05 14:50:00,8.65,8.65,8.64,8.64,21600.0,8.65,8.65,8.64,8.64,21600.0
2011-05-05 14:55:00,8.63,8.65,8.63,8.64,19600.0,8.63,8.65,8.63,8.64,19600.0
2011-05-05 15:00:00,8.63,8.65,8.63,8.65,32800.0,8.63,8.65,8.63,8.65,32800.0
2011-05-05 15:05:00,8.65,8.65,8.63,8.63,14800.0,8.65,8.65,8.63,8.63,14800.0
2011-05-05 15:10:00,8.63,8.63,8.56,8.59,59200.0,8.63,8.63,8.56,8.59,59200.0
2011-05-05 15:15:00,8.59,8.6,8.57,8.57,22000.0,8.59,8.6,8.57,8.57,22000.0
2011-05-05 15:20:00,8.57,8.57,8.53,8.54,53600.0,8.57,8.57,8.53,8.54,53600.0
2011-05-05 15:25:00,8.54,8.58,8.52,8.52,43200.0,8.54,8.58,8.52,8.52,43200.0
2011-05-05 15:30:00,8.52,8.54,8.52,8.54,27200.0,8.52,8.54,8.52,8.54,27200.0
2011-05-05 15:35:00,8.54,8.57,8.54,8.56,32800.0,8.54,8.57,8.54,8.56,32800.0
2011-05-05 15:40:00,8.56,8.58,8.54,8.58,42800.0,8.56,8.58,8.54,8.58,42800.0
2011-05-05 15:45:00,8.59,8.59,8.57,8.57,44000.0,8.59,8.59,8.57,8.57,44000.0
2011-05-05 15:50:00,8.57,8.57,8.54,8.54,78000.0,8.57,8.57,8.54,8.54,78000.0
2011-05-05 15:55:00,8.54,8.58,8.54,8.55,79600.0,8.54,8.58,8.54,8.55,79600.0
2011-05-06 09:30:00,8.7,8.79,8.69,8.76,111200.0,8.7,8.79,8.69,8.76,111200.0
2011-05-06 09:35:00,8.76,8.77,8.72,8.73,42800.0,8.76,8.77,8.72,8.73,42800.0
2011-05-06 09:40:00,8.73,8.73,8.71,8.72,9200.0,8.73,8.73,8.71,8.72,9200.0
2011-05-06 09:45:00,8.71,8.72,8.69,8.7,14400.0,8.71,8.72,8.69,8.7,14400.0
2011-05-06 09:50:00,8.7,8.7,8.67,8.69,13200.0,8.7,8.7,8.67,8.69,13200.0
2011-05-06 09:55:00,8.69,8.7,8.69,8.69,5600.0,8.69,8.7,8.69,8.69,5600.0
2011-05-06 10:00:00,8.7,8.72,8.7,8.72,30800.0,8.7,8.72,8.7,8.72,30800.0
2011-05-06 10:05:00,8.71,8.71,8.69,8.7,10000.0,8.71,8.71,8.69,8.7,10000.0
2011-05-06 10:10:00,8.71,8.72,8.71,8.72,23200.0,8.71,8.72,8.71,8.72,23200.0
2011-05-06 10:15:00,8.72,8.72,8.71,8.72,12800.0,8.72,8.72,8.71,8.72,12800.0
2011-05-06 10:20:00,8.72,8.75,8.72,8.74,13600.0,8.72,8.75,8.72,8.74,13600.0
2011-05-06 10:25:00,8.76,8.76,8.75,8.76,18400.0,8.76,8.76,8.75,8.76,18400.0
2011-05-06 10:30:00,8.76,8.79,8.76,8.79,17200.0,8.76,8.79,8.76,8.79,17200.0
2011-05-06 10:35:00,8.79,8.81,8.76,8.81,66000.0,8.79,8.81,8.76,8.81,66000.0
2011-05-06 10:40:00,8.81,8.81,8.8,8.8,36400.0,8.81,8.81,8.8,8.8,36400.0
2011-05-06 10:45:00,8.8,8.82,8.79,8.81,30800.0,8.8,8.82,8.79,8.81,30800.0
2011-05-06 10:50:00,8.81,8.81,8.8,8.81,43600.0,8.81,8.81,8.8,8.81,43600.0
2011-05-06 10:55:00,8.81,8.81,8.8,8.81,8400.0,8.81,8.81,8.8,8.81,8400.0
2011-05-06 11:00:00,8.81,8.81,8.81,8.81,16800.0,8.81,8.81,8.81,8.81,16800.0
2011-05-06 11:05:00,8.81,8.82,8.81,8.81,11200.0,8.81,8.82,8.81,8.81,11200.0
2011-05-06 11:10:00,8.81,8.84,8.81,8.84,34400.0,8.81,8.84,8.81,8.84,34400.0
2011-05-06 11:15:00,8.83,8.85,8.82,8.84,51200.0,8.83,8.85,8.82,8.84,51200.0
2011-05-06 11:20:00,8.85,8.85,8.84,8.84,15200.0,8.85,8.85,8.84,8.84,15200.0
2011-05-06 11:25:00,8.84,8.86,8.84,8.84,22800.0,8.84,8.86,8.84,8.84,22800.0
2011-05-06 11:30:00,8.84,8.85,8.84,8.84,14000.0,8.84,8.85,8.84,8.84,14000.0
2011-05-06 11:35:00,8.85,8.85,8.85,8.85,12400.0,8.85,8.85,8.85,8.85,12400.0
2011-05-06 11:40:00,8.85,8.85,8.83,8.83,28800.0,8.85,8.85,8.83,8.83,28800.0
2011-05-06 11:45:00,8.83,8.84,8.82,8.84,15600.0,8.83,8.84,8.82,8.84,15600.0
2011-05-06 11:50:00,8.84,8.84,8.82,8.83,7600.0,8.84,8.84,8.82,8.83,7600.0
2011-05-06 11:55:00,8.83,8.83,8.8,8.81,12800.0,8.83,8.83,8.8,8.81,12800.0
2011-05-06 12:00:00,8.82,8.82,8.8,8.81,8800.0,8.82,8.82,8.8,8.81,8800.0
2011-05-06 12:05:00,8.81,8.81,8.78,8.78,9600.0,8.81,8.81,8.78,8.78,9600.0
2011-05-06 12:10:00,8.78,8.79,8.76,8.77,14400.0,8.78,8.79,8.76,8.77,14400.0
2011-05-06 12:15:00,8.76,8.78,8.76,8.76,12800.0,8.76,8.78,8.76,8.76,12800.0
2011-05-06 12:20:00,8.77,8.79,8.77,8.79,8800.0,8.77,8.79,8.77,8.79,8800.0
2011-05-06 12:25:00,8.79,8.8,8.78,8.78,12800.0,8.79,8.8,8.78,8.78,12800.0
2011-05-06 12:30:00,8.78,8.8,8.78,8.78,6000.0,8.78,8.8,8.78,8.78,6000.0
2011-05-06 12:35:00,8.79,8.79,8.78,8.78,3200.0,8.79,8.79,8.78,8.78,3200.0
2011-05-06 12:40:00,8.78,8.78,8.72,8.74,15200.0,8.78,8.78,8.72,8.74,15200.0
2011-05-06 12:45:00,8.74,8.75,8.73,8.75,8000.0,8.74,8.75,8.73,8.75,8000.0
2011-05-06 12:50:00,8.74,8.76,8.74,8.76,6000.0,8.74,8.76,8.74,8.76,6000.0
2011-05-06 12:55:00,8.76,8.77,8.76,8.77,15600.0,8.76,8.77,8.76,8.77,15600.0
2011-05-06 13:00:00,8.77,8.79,8.77,8.79,7600.0,8.77,8.79,8.77,8.79,7600.0
2011-05-06 13:05:00,8.78,8.79,8.78,8.79,21200.0,8.78,8.79,8.78,8.79,21200.0
2011-05-06 13:10:00,8.79,8.79,8.76,8.77,28400.0,8.79,8.79,8.76,8.77,28400.0
2011-05-06 13:15:00,8.77,8.77,8.73,8.73,21200.0,8.77,8.77,8.73,8.73,21200.0
2011-05-06 13:20:00,8.73,8.74,8.72,8.74,19200.0,8.73,8.74,8.72,8.74,19200.0
2011-05-06 13:25:00,8.74,8.74,8.72,8.73,18800.0,8.74,8.74,8.72,8.73,18800.0
2011-05-06 13:30:00,8.73,8.76,8.72,8.76,18400.0,8.73,8.76,8.72,8.76,18400.0
2011-05-06 13:35:00,8.75,8.76,8.73,8.74,19600.0,8.75,8.76,8.73,8.74,19600.0
2011-05-06 13:40:00,8.74,8.75,8.74,8.74,16400.0,8.74,8.75,8.74,8.74,16400.0
2011-05-06 13:45:00,8.74,8.74,8.73,8.73,12800.0,8.74,8.74,8.73,8.73,12800.0
2011-05-06 13:50:00,8.74,8.75,8.74,8.74,7600.0,8.74,8.75,8.74,8.74,7600.0
2011-05-06 13:55:00,8.74,8.75,8.73,8.73,7200.0,8.74,8.75,8.73,8.73,7200.0
2011-05-06 14:00:00,8.72,8.73,8.72,8.72,5600.0,8.72,8.73,8.72,8.72,5600.0
2011-05-06 14:05:00,8.73,8.74,8.73,8.74,14000.0,8.73,8.74,8.73,8.74,14000.0
2011-05-06 14:10:00,8.74,8.75,8.74,8.75,6400.0,8.74,8.75,8.74,8.75,6400.0
2011-05-06 14:15:00,8.74,8.75,8.72,8.73,27600.0,8.74,8.75,8.72,8.73,27600.0
2011-05-06 14:20:00,8.73,8.73,8.72,8.72,7200.0,8.73,8.73,8.72,8.72,7200.0
2011-05-06 14:25:00,8.72,8.72,8.7,8.7,8800.0,8.72,8.72,8.7,8.7,8800.0
2011-05-06 14:30:00,8.71,8.71,8.66,8.66,16800.0,8.71,8.71,8.66,8.66,16800.0
2011-05-06 14:35:00,8.67,8.68,8.65,8.66,75600.0,8.67,8.68,8.65,8.66,75600.0
2011-05-06 14:40:00,8.66,8.68,8.66,8.68,25200.0,8.66,8.68,8.66,8.68,25200.0
2011-05-06 14:45:00,8.68,8.68,8.66,8.67,17200.0,8.68,8.68,8.66,8.67,17200.0
2011-05-06 14:50:00,8.67,8.68,8.65,8.66,43200.0,8.67,8.68,8.65,8.66,43200.0
2011-05-06 14:55:00,8.66,8.68,8.66,8.67,10800.0,8.66,8.68,8.66,8.67,10800.0
2011-05-06 15:00:00,8.67,8.7,8.67,8.69,11200.0,8.67,8.7,8.67,8.69,11200.0
2011-05-06 15:05:00,8.69,8.69,8.68,8.69,19600.0,8.69,8.69,8.68,8.69,19600.0
2011-05-06 15:10:00,8.69,8.7,8.69,8.7,14800.0,8.69,8.7,8.69,8.7,14800.0
2011-05-06 15:15:00,8.69,8.7,8.69,8.7,18800.0,8.69,8.7,8.69,8.7,18800.0
2011-05-06 15:20:00,8.7,8.7,8.69,8.7,22000.0,8.7,8.7,8.69,8.7,22000.0
2011-05-06 15:25:00,8.7,8.7,8.68,8.69,47600.0,8.7,8.7,8.68,8.69,47600.0
2011-05-06 15:30:00,8.69,8.7,8.69,8.7,32000.0,8.69,8.7,8.69,8.7,32000.0
2011-05-06 15:35:00,8.7,8.72,8.7,8.71,27200.0,8.7,8.72,8.7,8.71,27200.0
2011-05-06 15:40:00,8.72,8.72,8.71,8.72,49200.0,8.72,8.72,8.71,8.72,49200.0
2011-05-06 15:45:00,8.72,8.73,8.7,8.71,49200.0,8.72,8.73,8.7,8.71,49200.0
2011-05-06 15:50:00,8.71,8.71,8.68,8.69,92000.0,8.71,8.71,8.68,8.69,92000.0
2011-05-06 15:55:00,8.69,8.7,8.68,8.69,68400.0,8.69,8.7,8.68,8.69,68400.0
2011-05-09 09:30:00,8.75,8.82,8.7,8.81,95200.0,8.75,8.82,8.7,8.81,95200.0
2011-05-09 09:35:00,8.8,8.86,8.8,8.85,43200.0,8.8,8.86,8.8,8.85,43200.0
2011-05-09 09:40:00,8.85,8.9,8.85,8.9,27200.0,8.85,8.9,8.85,8.9,27200.0
2011-05-09 09:45:00,8.91,8.97,8.89,8.93,62800.0,8.91,8.97,8.89,8.93,62800.0
2011-05-09 09:50:00,8.93,8.95,8.9,8.94,58800.0,8.93,8.95,8.9,8.94,58800.0
2011-05-09 09:55:00,8.94,8.95,8.93,8.95,31600.0,8.94,8.95,8.93,8.95,31600.0
2011-05-09 10:00:00,8.95,8.96,8.93,8.95,38800.0,8.95,8.96,8.93,8.95,38800.0
2011-05-09 10:05:00,8.95,8.98,8.95,8.98,77200.0,8.95,8.98,8.95,8.98,77200.0
2011-05-09 10:10:00,8.99,9.01,8.98,9.0,31600.0,8.99,9.01,8.98,9.0,31600.0
2011-05-09 10:15:00,9.0,9.01,8.97,8.97,49600.0,9.0,9.01,8.97,8.97,49600.0
2011-05-09 10:20:00,8.97,8.98,8.94,8.98,10400.0,8.97,8.98,8.94,8.98,10400.0
2011-05-09 10:25:00,8.97,8.99,8.96,8.97,16400.0,8.97,8.99,8.96,8.97,16400.0
2011-05-09 10:30:00,8.97,9.01,8.96,9.01,14400.0,8.97,9.01,8.96,9.01,14400.0
2011-05-09 10:35:00,9.01,9.01,8.99,8.99,8400.0,9.01,9.01,8.99,8.99,8400.0
2011-05-09 10:40:00,9.0,9.01,8.99,9.01,9200.0,9.0,9.01,8.99,9.01,9200.0
2011-05-09 10:45:00,9.0,9.0,8.99,9.0,4000.0,9.0,9.0,8.99,9.0,4000.0
2011-05-09 10:50:00,9.01,9.01,9.0,9.01,11600.0,9.01,9.01,9.0,9.01,11600.0
2011-05-09 10:55:00,9.01,9.01,9.0,9.0,5600.0,9.01,9.01,9.0,9.0,5600.0
2011-05-09 11:00:00,8.99,8.99,8.99,8.99,7200.0,8.99,8.99,8.99,8.99,7200.0
2011-05-09 11:05:00,9.0,9.0,8.99,9.0,10400.0,9.0,9.0,8.99,9.0,10400.0
2011-05-09 11:10:00,8.99,9.0,8.99,8.99,7600.0,8.99,9.0,8.99,8.99,7600.0
2011-05-09 11:15:00,8.99,9.0,8.99,8.99,6400.0,8.99,9.0,8.99,8.99,6400.0
2011-05-09 11:20:00,8.99,9.0,8.97,8.98,13200.0,8.99,9.0,8.97,8.98,13200.0
2011-05-09 11:25:00,8.98,8.98,8.97,8.98,4800.0,8.98,8.98,8.97,8.98,4800.0
2011-05-09 11:30:00,8.98,8.99,8.91,8.91,50000.0,8.98,8.99,8.91,8.91,50000.0
2011-05-09 11:35:00,8.91,8.92,8.91,8.92,14800.0,8.91,8.92,8.91,8.92,14800.0
2011-05-09 11:40:00,8.92,8.92,8.9,8.9,6400.0,8.92,8.92,8.9,8.9,6400.0
2011-05-09 11:45:00,8.9,8.9,8.89,8.9,20800.0,8.9,8.9,8.89,8.9,20800.0
2011-05-09 11:50:00,8.9,8.9,8.9,8.9,5200.0,8.9,8.9,8.9,8.9,5200.0
2011-05-09 11:55:00,8.9,8.9,8.88,8.88,46800.0,8.9,8.9,8.88,8.88,46800.0
2011-05-09 12:00:00,8.89,8.9,8.87,8.87,53600.0,8.89,8.9,8.87,8.87,53600.0
2011-05-09 12:05:00,8.87,8.88,8.81,8.82,199200.0,8.87,8.88,8.81,8.82,199200.0
2011-05-09 12:10:00,8.83,8.83,8.8,8.8,63200.0,8.83,8.83,8.8,8.8,63200.0
2011-05-09 12:15:00,8.8,8.8,8.79,8.79,40400.0,8.8,8.8,8.79,8.79,40400.0
2011-05-09 12:20:00,8.79,8.8,8.79,8.8,24800.0,8.79,8.8,8.79,8.8,24800.0
2011-05-09 12:25:00,8.8,8.81,8.8,8.8,28400.0,8.8,8.81,8.8,8.8,28400.0
2011-05-09 12:30:00,8.8,8.81,8.8,8.8,26800.0,8.8,8.81,8.8,8.8,26800.0
2011-05-09 12:35:00,8.8,8.81,8.8,8.81,9600.0,8.8,8.81,8.8,8.81,9600.0
2011-05-09 12:40:00,8.81,8.81,8.8,8.8,14000.0,8.81,8.81,8.8,8.8,14000.0
2011-05-09 12:45:00,8.8,8.81,8.8,8.81,20400.0,8.8,8.81,8.8,8.81,20400.0
2011-05-09 12:50:00,8.81,8.81,8.77,8.78,34000.0,8.81,8.81,8.77,8.78,34000.0
2011-05-09 12:55:00,8.79,8.81,8.79,8.8,16800.0,8.79,8.81,8.79,8.8,16800.0
2011-05-09 13:00:00,8.8,8.81,8.8,8.8,7200.0,8.8,8.81,8.8,8.8,7200.0
2011-05-09 13:05:00,8.8,8.81,8.8,8.8,14400.0,8.8,8.81,8.8,8.8,14400.0
2011-05-09 13:10:00,8.8,8.81,8.8,8.81,15200.0,8.8,8.81,8.8,8.81,15200.0
2011-05-09 13:15:00,8.81,8.82,8.81,8.81,65200.0,8.81,8.82,8.81,8.81,65200.0
2011-05-09 13:20:00,8.81,8.81,8.81,8.81,6000.0,8.81,8.81,8.81,8.81,6000.0
2011-05-09 13:25:00,8.81,8.82,8.81,8.81,9200.0,8.81,8.82,8.81,8.81,9200.0
2011-05-09 13:30:00,8.81,8.82,8.81,8.82,15600.0,8.81,8.82,8.81,8.82,15600.0
2011-05-09 13:35:00,8.81,8.82,8.81,8.82,8000.0,8.81,8.82,8.81,8.82,8000.0
2011-05-09 13:40:00,8.82,8.84,8.82,8.84,18800.0,8.82,8.84,8.82,8.84,18800.0
2011-05-09 13:45:00,8.84,8.85,8.83,8.85,26000.0,8.84,8.85,8.83,8.85,26000.0
2011-05-09 13:50:00,8.85,8.85,8.85,8.85,7600.0,8.85,8.85,8.85,8.85,7600.0
2011-05-09 13:55:00,8.85,8.85,8.84,8.84,21600.0,8.85,8.85,8.84,8.84,21600.0
2011-05-09 14:00:00,8.84,8.84,8.83,8.83,14000.0,8.84,8.84,8.83,8.83,14000.0
2011-05-09 14:05:00,8.83,8.83,8.83,8.83,6000.0,8.83,8.83,8.83,8.83,6000.0
2011-05-09 14:10:00,8.83,8.83,8.81,8.82,14000.0,8.83,8.83,8.81,8.82,14000.0
2011-05-09 14:15:00,8.82,8.82,8.82,8.82,4400.0,8.82,8.82,8.82,8.82,4400.0
2011-05-09 14:20:00,8.82,8.82,8.81,8.81,4400.0,8.82,8.82,8.81,8.81,4400.0
2011-05-09 14:25:00,8.81,8.82,8.81,8.81,8000.0,8.81,8.82,8.81,8.81,8000.0
2011-05-09 14:30:00,8.81,8.83,8.81,8.83,9200.0,8.81,8.83,8.81,8.83,9200.0
2011-05-09 14:35:00,8.83,8.84,8.83,8.84,4000.0,8.83,8.84,8.83,8.84,4000.0
2011-05-09 14:40:00,8.84,8.85,8.83,8.83,11200.0,8.84,8.85,8.83,8.83,11200.0
2011-05-09 14:45:00,8.83,8.83,8.82,8.82,4000.0,8.83,8.83,8.82,8.82,4000.0
2011-05-09 14:50:00,8.83,8.83,8.81,8.82,8800.0,8.83,8.83,8.81,8.82,8800.0
2011-05-09 14:55:00,8.82,8.82,8.81,8.82,3600.0,8.82,8.82,8.81,8.82,3600.0
2011-05-09 15:00:00,8.82,8.83,8.82,8.83,18400.0,8.82,8.83,8.82,8.83,18400.0
2011-05-09 15:05:00,8.83,8.83,8.81,8.81,16800.0,8.83,8.83,8.81,8.81,16800.0
2011-05-09 15:10:00,8.82,8.83,8.82,8.82,13600.0,8.82,8.83,8.82,8.82,13600.0
2011-05-09 15:15:00,8.82,8.82,8.81,8.81,11600.0,8.82,8.82,8.81,8.81,11600.0
2011-05-09 15:20:00,8.81,8.83,8.81,8.83,17200.0,8.81,8.83,8.81,8.83,17200.0
2011-05-09 15:25:00,8.83,8.83,8.81,8.81,31200.0,8.83,8.83,8.81,8.81,31200.0
2011-05-09 15:30:00,8.81,8.83,8.81,8.82,32000.0,8.81,8.83,8.81,8.82,32000.0
2011-05-09 15:35:00,8.82,8.83,8.82,8.83,28400.0,8.82,8.83,8.82,8.83,28400.0
2011-05-09 15:40:00,8.83,8.83,8.81,8.82,50000.0,8.83,8.83,8.81,8.82,50000.0
2011-05-09 15:45:00,8.82,8.83,8.82,8.83,60800.0,8.82,8.83,8.82,8.83,60800.0
2011-05-09 15:50:00,8.83,8.83,8.82,8.82,86000.0,8.83,8.83,8.82,8.82,86000.0
2011-05-09 15:55:00,8.82,8.83,8.81,8.82,87200.0,8.82,8.83,8.81,8.82,87200.0
2011-05-10 09:30:00,8.88,8.91,8.87,8.88,88000.0,8.88,8.91,8.87,8.88,88000.0
2011-05-10 09:35:00,8.88,8.88,8.85,8.88,38800.0,8.88,8.88,8.85,8.88,38800.0
2011-05-10 09:40:00,8.88,8.88,8.88,8.88,18000.0,8.88,8.88,8.88,8.88,18000.0
2011-05-10 09:45:00,8.88,8.88,8.86,8.87,28800.0,8.88,8.88,8.86,8.87,28800.0
2011-05-10 09:50:00,8.87,8.88,8.86,8.87,10400.0,8.87,8.88,8.86,8.87,10400.0
2011-05-10 09:55:00,8.87,8.88,8.87,8.87,12800.0,8.87,8.88,8.87,8.87,12800.0
2011-05-10 10:00:00,8.86,8.88,8.83,8.83,24800.0,8.86,8.88,8.83,8.83,24800.0
2011-05-10 10:05:00,8.84,8.86,8.83,8.85,9600.0,8.84,8.86,8.83,8.85,9600.0
2011-05-10 10:10:00,8.85,8.86,8.83,8.85,29600.0,8.85,8.86,8.83,8.85,29600.0
2011-05-10 10:15:00,8.85,8.85,8.83,8.84,8800.0,8.85,8.85,8.83,8.84,8800.0
2011-05-10 10:20:00,8.84,8.86,8.84,8.85,20800.0,8.84,8.86,8.84,8.85,20800.0
2011-05-10 10:25:00,8.85,8.85,8.84,8.84,12000.0,8.85,8.85,8.84,8.84,12000.0
2011-05-10 10:30:00,8.84,8.85,8.84,8.85,15600.0,8.84,8.85,8.84,8.85,15600.0
2011-05-10 10:35:00,8.85,8.85,8.83,8.83,13600.0,8.85,8.85,8.83,8.83,13600.0
2011-05-10 10:40:00,8.83,8.84,8.83,8.84,7600.0,8.83,8.84,8.83,8.84,7600.0
2011-05-10 10:45:00,8.84,8.85,8.83,8.85,11600.0,8.84,8.85,8.83,8.85,11600.0
2011-05-10 10:50:00,8.84,8.85,8.84,8.85,20000.0,8.84,8.85,8.84,8.85,20000.0
2011-05-10 10:55:00,8.85,8.85,8.84,8.85,31200.0,8.85,8.85,8.84,8.85,31200.0
2011-05-10 11:00:00,8.85,8.85,8.85,8.85,24400.0,8.85,8.85,8.85,8.85,24400.0
2011-05-10 11:05:00,8.85,8.85,8.85,8.85,6800.0,8.85,8.85,8.85,8.85,6800.0
2011-05-10 11:10:00,8.85,8.85,8.84,8.84,4800.0,8.85,8.85,8.84,8.84,4800.0
2011-05-10 11:15:00,8.85,8.85,8.85,8.85,4800.0,8.85,8.85,8.85,8.85,4800.0
2011-05-10 11:20:00,8.85,8.86,8.84,8.84,19600.0,8.85,8.86,8.84,8.84,19600.0
2011-05-10 11:25:00,8.84,8.85,8.84,8.85,8800.0,8.84,8.85,8.84,8.85,8800.0
2011-05-10 11:30:00,8.84,8.84,8.83,8.83,16000.0,8.84,8.84,8.83,8.83,16000.0
2011-05-10 11:35:00,8.84,8.84,8.83,8.84,14800.0,8.84,8.84,8.83,8.84,14800.0
2011-05-10 11:40:00,8.84,8.85,8.83,8.85,6000.0,8.84,8.85,8.83,8.85,6000.0
2011-05-10 11:45:00,8.85,8.86,8.85,8.85,5600.0,8.85,8.86,8.85,8.85,5600.0
2011-05-10 11:50:00,8.85,8.85,8.85,8.85,41600.0,8.85,8.85,8.85,8.85,41600.0
2011-05-10 11:55:00,8.85,8.85,8.84,8.85,20000.0,8.85,8.85,8.84,8.85,20000.0
2011-05-10 12:00:00,8.85,8.85,8.84,8.85,21200.0,8.85,8.85,8.84,8.85,21200.0
2011-05-10 12:05:00,8.85,8.85,8.85,8.85,26800.0,8.85,8.85,8.85,8.85,26800.0
2011-05-10 12:10:00,8.85,8.85,8.84,8.84,6800.0,8.85,8.85,8.84,8.84,6800.0
2011-05-10 12:15:00,8.84,8.85,8.83,8.83,16400.0,8.84,8.85,8.83,8.83,16400.0
2011-05-10 12:20:00,8.83,8.83,8.81,8.82,20800.0,8.83,8.83,8.81,8.82,20800.0
2011-05-10 12:25:00,8.82,8.82,8.8,8.82,38000.0,8.82,8.82,8.8,8.82,38000.0
2011-05-10 12:30:00,8.82,8.82,8.81,8.81,28400.0,8.82,8.82,8.81,8.81,28400.0
2011-05-10 12:35:00,8.81,8.81,8.8,8.81,11200.0,8.81,8.81,8.8,8.81,11200.0
2011-05-10 12:40:00,8.81,8.81,8.81,8.81,16800.0,8.81,8.81,8.81,8.81,16800.0
2011-05-10 12:45:00,8.81,8.81,8.81,8.81,6400.0,8.81,8.81,8.81,8.81,6400.0
2011-05-10 12:50:00,8.81,8.82,8.81,8.82,9200.0,8.81,8.82,8.81,8.82,9200.0
2011-05-10 12:55:00,8.82,8.83,8.82,8.83,4000.0,8.82,8.83,8.82,8.83,4000.0
2011-05-10 13:00:00,8.83,8.83,8.82,8.83,14000.0,8.83,8.83,8.82,8.83,14000.0
2011-05-10 13:05:00,8.83,8.84,8.83,8.84,2400.0,8.83,8.84,8.83,8.84,2400.0
2011-05-10 13:10:00,8.84,8.85,8.83,8.84,11600.0,8.84,8.85,8.83,8.84,11600.0
2011-05-10 13:15:00,8.83,8.85,8.83,8.84,8000.0,8.83,8.85,8.83,8.84,8000.0
2011-05-10 13:20:00,8.85,8.85,8.84,8.84,6800.0,8.85,8.85,8.84,8.84,6800.0
2011-05-10 13:25:00,8.85,8.85,8.84,8.85,9200.0,8.85,8.85,8.84,8.85,9200.0
2011-05-10 13:30:00,8.85,8.85,8.84,8.84,5600.0,8.85,8.85,8.84,8.84,5600.0
2011-05-10 13:35:00,8.84,8.85,8.84,8.84,7200.0,8.84,8.85,8.84,8.84,7200.0
2011-05-10 13:40:00,8.85,8.86,8.85,8.85,14000.0,8.85,8.86,8.85,8.85,14000.0
2011-05-10 13:45:00,8.85,8.85,8.84,8.84,12800.0,8.85,8.85,8.84,8.84,12800.0
2011-05-10 13:50:00,8.84,8.86,8.83,8.85,53200.0,8.84,8.86,8.83,8.85,53200.0
2011-05-10 13:55:00,8.86,8.86,8.85,8.85,27200.0,8.86,8.86,8.85,8.85,27200.0
2011-05-10 14:00:00,8.85,8.85,8.85,8.85,10400.0,8.85,8.85,8.85,8.85,10400.0
2011-05-10 14:05:00,8.85,8.85,8.85,8.85,4800.0,8.85,8.85,8.85,8.85,4800.0
2011-05-10 14:10:00,8.85,8.85,8.85,8.85,14000.0,8.85,8.85,8.85,8.85,14000.0
2011-05-10 14:15:00,8.85,8.85,8.84,8.85,10400.0,8.85,8.85,8.84,8.85,10400.0
2011-05-10 14:20:00,8.85,8.85,8.85,8.85,12000.0,8.85,8.85,8.85,8.85,12000.0
2011-05-10 14:25:00,8.85,8.85,8.85,8.85,20000.0,8.85,8.85,8.85,8.85,20000.0
2011-05-10 14:30:00,8.85,8.87,8.85,8.86,95200.0,8.85,8.87,8.85,8.86,95200.0
2011-05-10 14:35:00,8.86,8.87,8.86,8.86,47200.0,8.86,8.87,8.86,8.86,47200.0
2011-05-10 14:40:00,8.86,8.89,8.86,8.89,38400.0,8.86,8.89,8.86,8.89,38400.0
2011-05-10 14:45:00,8.89,8.9,8.89,8.9,36400.0,8.89,8.9,8.89,8.9,36400.0
2011-05-10 14:50:00,8.9,8.9,8.9,8.9,23200.0,8.9,8.9,8.9,8.9,23200.0
2011-05-10 14:55:00,8.9,8.9,8.9,8.9,16400.0,8.9,8.9,8.9,8.9,16400.0
2011-05-10 15:00:00,8.9,8.92,8.9,8.92,64400.0,8.9,8.92,8.9,8.92,64400.0
2011-05-10 15:05:00,8.91,8.92,8.9,8.91,48000.0,8.91,8.92,8.9,8.91,48000.0
2011-05-10 15:10:00,8.91,8.92,8.91,8.91,30400.0,8.91,8.92,8.91,8.91,30400.0
2011-05-10 15:15:00,8.91,8.92,8.91,8.91,40400.0,8.91,8.92,8.91,8.91,40400.0
2011-05-10 15:20:00,8.91,8.92,8.9,8.9,55200.0,8.91,8.92,8.9,8.9,55200.0
2011-05-10 15:25:00,8.9,8.92,8.9,8.91,21200.0,8.9,8.92,8.9,8.91,21200.0
2011-05-10 15:30:00,8.92,8.92,8.91,8.91,19600.0,8.92,8.92,8.91,8.91,19600.0
2011-05-10 15:35:00,8.91,8.92,8.9,8.9,27200.0,8.91,8.92,8.9,8.9,27200.0
2011-05-10 15:40:00,8.91,8.91,8.9,8.91,35200.0,8.91,8.91,8.9,8.91,35200.0
2011-05-10 15:45:00,8.91,8.92,8.9,8.9,77600.0,8.91,8.92,8.9,8.9,77600.0
2011-05-10 15:50:00,8.9,8.9,8.9,8.9,24000.0,8.9,8.9,8.9,8.9,24000.0
2011-05-10 15:55:00,8.9,8.9,8.88,8.88,141600.0,8.9,8.9,8.88,8.88,141600.0
2011-05-11 09:30:00,8.88,8.97,8.88,8.95,43600.0,8.88,8.97,8.88,8.95,43600.0
2011-05-11 09:35:00,8.95,8.97,8.94,8.97,16400.0,8.95,8.97,8.94,8.97,16400.0
2011-05-11 09:40:00,8.97,9.0,8.95,8.99,19200.0,8.97,9.0,8.95,8.99,19200.0
2011-05-11 09:45:00,8.99,9.0,8.99,9.0,27600.0,8.99,9.0,8.99,9.0,27600.0
2011-05-11 09:50:00,9.0,9.01,8.99,9.01,51600.0,9.0,9.01,8.99,9.01,51600.0
2011-05-11 09:55:00,9.0,9.0,8.98,8.99,13200.0,9.0,9.0,8.98,8.99,13200.0
2011-05-11 10:00:00,8.99,9.0,8.98,8.99,34400.0,8.99,9.0,8.98,8.99,34400.0
2011-05-11 10:05:00,9.0,9.0,8.99,9.0,20800.0,9.0,9.0,8.99,9.0,20800.0
2011-05-11 10:10:00,8.99,9.0,8.98,8.98,28800.0,8.99,9.0,8.98,8.98,28800.0
2011-05-11 10:15:00,8.99,9.03,8.99,9.02,16400.0,8.99,9.03,8.99,9.02,16400.0
2011-05-11 10:20:00,9.02,9.04,9.02,9.03,18800.0,9.02,9.04,9.02,9.03,18800.0
2011-05-11 10:25:00,9.03,9.03,9.02,9.03,34800.0,9.03,9.03,9.02,9.03,34800.0
2011-05-11 10:30:00,9.03,9.04,9.01,9.02,35200.0,9.03,9.04,9.01,9.02,35200.0
2011-05-11 10:35:00,9.02,9.03,9.01,9.02,34400.0,9.02,9.03,9.01,9.02,34400.0
2011-05-11 10:40:00,9.02,9.04,9.02,9.03,22000.0,9.02,9.04,9.02,9.03,22000.0
2011-05-11 10:45:00,9.03,9.03,9.01,9.01,41600.0,9.03,9.03,9.01,9.01,41600.0
2011-05-11 10:50:00,9.01,9.01,9.0,9.01,16400.0,9.01,9.01,9.0,9.01,16400.0
2011-05-11 10:55:00,9.01,9.01,9.0,9.0,10400.0,9.01,9.01,9.0,9.0,10400.0
2011-05-11 11:00:00,9.0,9.01,9.0,9.0,13200.0,9.0,9.01,9.0,9.0,13200.0
2011-05-11 11:05:00,9.0,9.01,8.99,9.01,12800.0,9.0,9.01,8.99,9.01,12800.0
2011-05-11 11:10:00,9.0,9.01,8.99,9.0,13600.0,9.0,9.01,8.99,9.0,13600.0
2011-05-11 11:15:00,9.0,9.02,8.99,9.01,46400.0,9.0,9.02,8.99,9.01,46400.0
2011-05-11 11:20:00,9.01,9.01,9.01,9.01,12000.0,9.01,9.01,9.01,9.01,12000.0
2011-05-11 11:25:00,9.01,9.01,9.01,9.01,7600.0,9.01,9.01,9.01,9.01,7600.0
2011-05-11 11:30:00,9.0,9.01,9.0,9.01,15600.0,9.0,9.01,9.0,9.01,15600.0
2011-05-11 11:35:00,9.0,9.01,8.99,9.0,31600.0,9.0,9.01,8.99,9.0,31600.0
2011-05-11 11:40:00,8.99,9.0,8.99,8.99,4400.0,8.99,9.0,8.99,8.99,4400.0
2011-05-11 11:45:00,9.0,9.0,8.99,8.99,11600.0,9.0,9.0,8.99,8.99,11600.0
2011-05-11 11:50:00,8.99,8.99,8.99,8.99,6800.0,8.99,8.99,8.99,8.99,6800.0
2011-05-11 11:55:00,8.99,8.99,8.97,8.98,24000.0,8.99,8.99,8.97,8.98,24000.0
2011-05-11 12:00:00,8.98,8.99,8.96,8.96,36400.0,8.98,8.99,8.96,8.96,36400.0
2011-05-11 12:05:00,8.96,8.96,8.96,8.96,5600.0,8.96,8.96,8.96,8.96,5600.0
2011-05-11 12:10:00,8.96,8.96,8.93,8.94,30000.0,8.96,8.96,8.93,8.94,30000.0
2011-05-11 12:15:00,8.94,8.94,8.89,8.91,33200.0,8.94,8.94,8.89,8.91,33200.0
2011-05-11 12:20:00,8.91,8.92,8.91,8.92,8800.0,8.91,8.92,8.91,8.92,8800.0
2011-05-11 12:25:00,8.92,8.92,8.9,8.91,11200.0,8.92,8.92,8.9,8.91,11200.0
2011-05-11 12:30:00,8.91,8.91,8.88,8.91,17200.0,8.91,8.91,8.88,8.91,17200.0
2011-05-11 12:35:00,8.92,8.93,8.91,8.92,18400.0,8.92,8.93,8.91,8.92,18400.0
2011-05-11 12:40:00,8.92,8.92,8.91,8.92,7200.0,8.92,8.92,8.91,8.92,7200.0
2011-05-11 12:45:00,8.91,8.92,8.88,8.88,14000.0,8.91,8.92,8.88,8.88,14000.0
2011-05-11 12:50:00,8.88,8.89,8.88,8.88,3600.0,8.88,8.89,8.88,8.88,3600.0
2011-05-11 12:55:00,8.88,8.88,8.87,8.88,18400.0,8.88,8.88,8.87,8.88,18400.0
2011-05-11 13:00:00,8.88,8.88,8.87,8.88,14400.0,8.88,8.88,8.87,8.88,14400.0
2011-05-11 13:05:00,8.88,8.88,8.87,8.87,15600.0,8.88,8.88,8.87,8.87,15600.0
2011-05-11 13:10:00,8.87,8.88,8.87,8.87,18800.0,8.87,8.88,8.87,8.87,18800.0
2011-05-11 13:15:00,8.87,8.87,8.87,8.87,4400.0,8.87,8.87,8.87,8.87,4400.0
2011-05-11 13:20:00,8.87,8.88,8.87,8.88,2800.0,8.87,8.88,8.87,8.88,2800.0
2011-05-11 13:25:00,8.88,8.88,8.87,8.87,16000.0,8.88,8.88,8.87,8.87,16000.0
2011-05-11 13:30:00,8.87,8.87,8.85,8.86,5600.0,8.87,8.87,8.85,8.86,5600.0
2011-05-11 13:35:00,8.86,8.86,8.83,8.85,10400.0,8.86,8.86,8.83,8.85,10400.0
2011-05-11 13:40:00,8.85,8.88,8.85,8.88,5600.0,8.85,8.88,8.85,8.88,5600.0
2011-05-11 13:45:00,8.88,8.88,8.88,8.88,11200.0,8.88,8.88,8.88,8.88,11200.0
2011-05-11 13:50:00,8.88,8.89,8.88,8.89,5600.0,8.88,8.89,8.88,8.89,5600.0
2011-05-11 13:55:00,8.89,8.89,8.87,8.88,12800.0,8.89,8.89,8.87,8.88,12800.0
2011-05-11 14:00:00,8.88,8.89,8.88,8.88,11600.0,8.88,8.89,8.88,8.88,11600.0
2011-05-11 14:05:00,8.89,8.9,8.88,8.9,16400.0,8.89,8.9,8.88,8.9,16400.0
2011-05-11 14:10:00,8.9,8.91,8.9,8.91,16000.0,8.9,8.91,8.9,8.91,16000.0
2011-05-11 14:15:00,8.91,8.91,8.91,8.91,5200.0,8.91,8.91,8.91,8.91,5200.0
2011-05-11 14:20:00,8.91,8.92,8.91,8.92,8400.0,8.91,8.92,8.91,8.92,8400.0
2011-05-11 14:25:00,8.92,8.93,8.91,8.91,17200.0,8.92,8.93,8.91,8.91,17200.0
2011-05-11 14:30:00,8.92,8.94,8.92,8.93,12400.0,8.92,8.94,8.92,8.93,12400.0
2011-05-11 14:35:00,8.93,8.95,8.93,8.94,10800.0,8.93,8.95,8.93,8.94,10800.0
2011-05-11 14:40:00,8.94,8.96,8.94,8.96,10400.0,8.94,8.96,8.94,8.96,10400.0
2011-05-11 14:45:00,8.96,8.96,8.94,8.94,14400.0,8.96,8.96,8.94,8.94,14400.0
2011-05-11 14:50:00,8.95,8.96,8.95,8.96,16800.0,8.95,8.96,8.95,8.96,16800.0
2011-05-11 14:55:00,8.96,8.96,8.95,8.95,12000.0,8.96,8.96,8.95,8.95,12000.0
2011-05-11 15:00:00,8.95,8.95,8.94,8.94,10800.0,8.95,8.95,8.94,8.94,10800.0
2011-05-11 15:05:00,8.94,8.94,8.93,8.94,14000.0,8.94,8.94,8.93,8.94,14000.0
2011-05-11 15:10:00,8.94,8.95,8.94,8.95,12000.0,8.94,8.95,8.94,8.95,12000.0
2011-05-11 15:15:00,8.95,8.96,8.94,8.95,19600.0,8.95,8.96,8.94,8.95,19600.0
2011-05-11 15:20:00,8.95,9.1,8.95,9.09,694000.0,8.95,9.1,8.95,9.09,694000.0
2011-05-11 15:25:00,9.09,9.76,9.09,9.69,2392400.0,9.09,9.76,9.09,9.69,2392400.0
2011-05-11 15:30:00,9.69,9.81,9.38,9.38,2155200.0,9.69,9.81,9.38,9.38,2155200.0
2011-05-11 15:35:00,9.38,9.47,9.34,9.4,1079600.0,9.38,9.47,9.34,9.4,1079600.0
2011-05-11 15:40:00,9.4,9.43,9.27,9.31,665600.0,9.4,9.43,9.27,9.31,665600.0
2011-05-11 15:45:00,9.31,9.38,9.28,9.32,396400.0,9.31,9.38,9.28,9.32,396400.0
2011-05-11 15:50:00,9.32,9.41,9.32,9.37,320800.0,9.32,9.41,9.32,9.37,320800.0
2011-05-11 15:55:00,9.37,9.38,9.3,9.31,805600.0,9.37,9.38,9.3,9.31,805600.0
2011-05-12 09:30:00,9.3,9.3,9.14,9.14,75200.0,9.3,9.3,9.14,9.14,75200.0
2011-05-12 09:35:00,9.14,9.14,9.05,9.09,130400.0,9.14,9.14,9.05,9.09,130400.0
2011-05-12 09:40:00,9.08,9.13,9.01,9.02,149600.0,9.08,9.13,9.01,9.02,149600.0
2011-05-12 09:45:00,9.04,9.05,8.98,9.0,82800.0,9.04,9.05,8.98,9.0,82800.0
2011-05-12 09:50:00,8.99,9.0,8.9,8.92,109200.0,8.99,9.0,8.9,8.92,109200.0
2011-05-12 09:55:00,8.92,8.93,8.86,8.9,80000.0,8.92,8.93,8.86,8.9,80000.0
2011-05-12 10:00:00,8.9,8.9,8.86,8.86,56800.0,8.9,8.9,8.86,8.86,56800.0
2011-05-12 10:05:00,8.86,8.94,8.86,8.93,94800.0,8.86,8.94,8.86,8.93,94800.0
2011-05-12 10:10:00,8.92,8.93,8.9,8.9,84800.0,8.92,8.93,8.9,8.9,84800.0
2011-05-12 10:15:00,8.91,8.93,8.87,8.88,42400.0,8.91,8.93,8.87,8.88,42400.0
2011-05-12 10:20:00,8.89,8.89,8.86,8.88,49600.0,8.89,8.89,8.86,8.88,49600.0
2011-05-12 10:25:00,8.88,8.88,8.85,8.86,73600.0,8.88,8.88,8.85,8.86,73600.0
2011-05-12 10:30:00,8.87,8.87,8.83,8.85,111600.0,8.87,8.87,8.83,8.85,111600.0
2011-05-12 10:35:00,8.84,8.85,8.84,8.84,62400.0,8.84,8.85,8.84,8.84,62400.0
2011-05-12 10:40:00,8.84,8.86,8.84,8.85,37600.0,8.84,8.86,8.84,8.85,37600.0
2011-05-12 10:45:00,8.85,8.9,8.85,8.9,127200.0,8.85,8.9,8.85,8.9,127200.0
2011-05-12 10:50:00,8.91,8.91,8.84,8.85,66400.0,8.91,8.91,8.84,8.85,66400.0
2011-05-12 10:55:00,8.85,8.85,8.8,8.8,51200.0,8.85,8.85,8.8,8.8,51200.0
2011-05-12 11:00:00,8.79,8.8,8.73,8.78,119600.0,8.79,8.8,8.73,8.78,119600.0
2011-05-12 11:05:00,8.77,8.78,8.74,8.75,31600.0,8.77,8.78,8.74,8.75,31600.0
2011-05-12 11:10:00,8.74,8.81,8.74,8.78,36800.0,8.74,8.81,8.74,8.78,36800.0
2011-05-12 11:15:00,8.78,8.78,8.76,8.76,14000.0,8.78,8.78,8.76,8.76,14000.0
2011-05-12 11:20:00,8.76,8.78,8.76,8.77,20800.0,8.76,8.78,8.76,8.77,20800.0
2011-05-12 11:25:00,8.77,8.81,8.77,8.8,66000.0,8.77,8.81,8.77,8.8,66000.0
2011-05-12 11:30:00,8.79,8.81,8.77,8.77,38800.0,8.79,8.81,8.77,8.77,38800.0
2011-05-12 11:35:00,8.77,8.79,8.77,8.79,25200.0,8.77,8.79,8.77,8.79,25200.0
2011-05-12 11:40:00,8.78,8.79,8.77,8.79,26400.0,8.78,8.79,8.77,8.79,26400.0
2011-05-12 11:45:00,8.79,8.8,8.78,8.78,13600.0,8.79,8.8,8.78,8.78,13600.0
2011-05-12 11:50:00,8.78,8.83,8.78,8.81,36400.0,8.78,8.83,8.78,8.81,36400.0
2011-05-12 11:55:00,8.81,8.81,8.78,8.78,22800.0,8.81,8.81,8.78,8.78,22800.0
2011-05-12 12:00:00,8.78,8.82,8.78,8.81,23200.0,8.78,8.82,8.78,8.81,23200.0
2011-05-12 12:05:00,8.81,8.81,8.78,8.78,30000.0,8.81,8.81,8.78,8.78,30000.0
2011-05-12 12:10:00,8.78,8.78,8.78,8.78,14400.0,8.78,8.78,8.78,8.78,14400.0
2011-05-12 12:15:00,8.78,8.79,8.76,8.78,24400.0,8.78,8.79,8.76,8.78,24400.0
2011-05-12 12:20:00,8.78,8.78,8.78,8.78,18800.0,8.78,8.78,8.78,8.78,18800.0
2011-05-12 12:25:00,8.78,8.79,8.78,8.78,21200.0,8.78,8.79,8.78,8.78,21200.0
2011-05-12 12:30:00,8.79,8.79,8.78,8.79,44400.0,8.79,8.79,8.78,8.79,44400.0
2011-05-12 12:35:00,8.79,8.8,8.78,8.79,33200.0,8.79,8.8,8.78,8.79,33200.0
2011-05-12 12:40:00,8.79,8.79,8.78,8.78,169600.0,8.79,8.79,8.78,8.78,169600.0
2011-05-12 12:45:00,8.78,8.79,8.78,8.78,39200.0,8.78,8.79,8.78,8.78,39200.0
2011-05-12 12:50:00,8.78,8.78,8.78,8.78,88800.0,8.78,8.78,8.78,8.78,88800.0
2011-05-12 12:55:00,8.78,8.78,8.77,8.78,22400.0,8.78,8.78,8.77,8.78,22400.0
2011-05-12 13:00:00,8.78,8.81,8.78,8.81,58400.0,8.78,8.81,8.78,8.81,58400.0
2011-05-12 13:05:00,8.8,8.8,8.79,8.79,39600.0,8.8,8.8,8.79,8.79,39600.0
2011-05-12 13:10:00,8.79,8.81,8.79,8.81,46000.0,8.79,8.81,8.79,8.81,46000.0
2011-05-12 13:15:00,8.81,8.82,8.8,8.8,28000.0,8.81,8.82,8.8,8.8,28000.0
2011-05-12 13:20:00,8.81,8.82,8.81,8.81,23600.0,8.81,8.82,8.81,8.81,23600.0
2011-05-12 13:25:00,8.82,8.83,8.8,8.8,71200.0,8.82,8.83,8.8,8.8,71200.0
2011-05-12 13:30:00,8.8,8.8,8.76,8.76,92400.0,8.8,8.8,8.76,8.76,92400.0
2011-05-12 13:35:00,8.77,8.77,8.76,8.76,14400.0,8.77,8.77,8.76,8.76,14400.0
2011-05-12 13:40:00,8.76,8.77,8.76,8.76,44800.0,8.76,8.77,8.76,8.76,44800.0
2011-05-12 13:45:00,8.76,8.79,8.76,8.78,16000.0,8.76,8.79,8.76,8.78,16000.0
2011-05-12 13:50:00,8.78,8.82,8.78,8.81,31200.0,8.78,8.82,8.78,8.81,31200.0
2011-05-12 13:55:00,8.8,8.8,8.78,8.78,16400.0,8.8,8.8,8.78,8.78,16400.0
2011-05-12 14:00:00,8.78,8.79,8.77,8.79,20800.0,8.78,8.79,8.77,8.79,20800.0
2011-05-12 14:05:00,8.78,8.8,8.77,8.77,14400.0,8.78,8.8,8.77,8.77,14400.0
2011-05-12 14:10:00,8.78,8.79,8.78,8.79,27200.0,8.78,8.79,8.78,8.79,27200.0
2011-05-12 14:15:00,8.79,8.79,8.79,8.79,16000.0,8.79,8.79,8.79,8.79,16000.0
2011-05-12 14:20:00,8.79,8.79,8.78,8.79,19200.0,8.79,8.79,8.78,8.79,19200.0
2011-05-12 14:25:00,8.79,8.79,8.78,8.78,14800.0,8.79,8.79,8.78,8.78,14800.0
2011-05-12 14:30:00,8.78,8.78,8.73,8.75,42800.0,8.78,8.78,8.73,8.75,42800.0
2011-05-12 14:35:00,8.75,8.77,8.74,8.74,30000.0,8.75,8.77,8.74,8.74,30000.0
2011-05-12 14:40:00,8.74,8.74,8.72,8.73,28000.0,8.74,8.74,8.72,8.73,28000.0
2011-05-12 14:45:00,8.73,8.75,8.72,8.73,45200.0,8.73,8.75,8.72,8.73,45200.0
2011-05-12 14:50:00,8.72,8.72,8.7,8.71,25600.0,8.72,8.72,8.7,8.71,25600.0
2011-05-12 14:55:00,8.71,8.72,8.69,8.7,41600.0,8.71,8.72,8.69,8.7,41600.0
2011-05-12 15:00:00,8.7,8.74,8.69,8.73,52400.0,8.7,8.74,8.69,8.73,52400.0
2011-05-12 15:05:00,8.72,8.75,8.71,8.75,32000.0,8.72,8.75,8.71,8.75,32000.0
2011-05-12 15:10:00,8.74,8.74,8.72,8.73,11200.0,8.74,8.74,8.72,8.73,11200.0
2011-05-12 15:15:00,8.73,8.74,8.72,8.72,34400.0,8.73,8.74,8.72,8.72,34400.0
2011-05-12 15:20:00,8.72,8.72,8.69,8.69,22400.0,8.72,8.72,8.69,8.69,22400.0
2011-05-12 15:25:00,8.69,8.69,8.68,8.68,34800.0,8.69,8.69,8.68,8.68,34800.0
2011-05-12 15:30:00,8.68,8.69,8.67,8.68,74400.0,8.68,8.69,8.67,8.68,74400.0
2011-05-12 15:35:00,8.67,8.68,8.66,8.67,66800.0,8.67,8.68,8.66,8.67,66800.0
2011-05-12 15:40:00,8.67,8.68,8.65,8.65,74400.0,8.67,8.68,8.65,8.65,74400.0
2011-05-12 15:45:00,8.64,8.65,8.63,8.64,94400.0,8.64,8.65,8.63,8.64,94400.0
2011-05-12 15:50:00,8.64,8.64,8.63,8.63,95200.0,8.64,8.64,8.63,8.63,95200.0
2011-05-12 15:55:00,8.63,8.64,8.62,8.64,173200.0,8.63,8.64,8.62,8.64,173200.0
2011-05-13 09:30:00,8.68,8.8,8.66,8.79,74400.0,8.68,8.8,8.66,8.79,74400.0
2011-05-13 09:35:00,8.79,8.79,8.74,8.76,22800.0,8.79,8.79,8.74,8.76,22800.0
2011-05-13 09:40:00,8.76,8.76,8.74,8.75,33600.0,8.76,8.76,8.74,8.75,33600.0
2011-05-13 09:45:00,8.76,8.77,8.75,8.76,40800.0,8.76,8.77,8.75,8.76,40800.0
2011-05-13 09:50:00,8.76,8.76,8.75,8.76,31200.0,8.76,8.76,8.75,8.76,31200.0
2011-05-13 09:55:00,8.76,8.77,8.76,8.76,36000.0,8.76,8.77,8.76,8.76,36000.0
2011-05-13 10:00:00,8.76,8.77,8.73,8.74,32000.0,8.76,8.77,8.73,8.74,32000.0
2011-05-13 10:05:00,8.74,8.74,8.68,8.69,20400.0,8.74,8.74,8.68,8.69,20400.0
2011-05-13 10:10:00,8.69,8.71,8.69,8.7,11200.0,8.69,8.71,8.69,8.7,11200.0
2011-05-13 10:15:00,8.7,8.73,8.7,8.73,15600.0,8.7,8.73,8.7,8.73,15600.0
2011-05-13 10:20:00,8.73,8.73,8.71,8.72,13200.0,8.73,8.73,8.71,8.72,13200.0
2011-05-13 10:25:00,8.71,8.73,8.71,8.73,11600.0,8.71,8.73,8.71,8.73,11600.0
2011-05-13 10:30:00,8.73,8.75,8.72,8.74,20800.0,8.73,8.75,8.72,8.74,20800.0
2011-05-13 10:35:00,8.76,8.76,8.74,8.74,16800.0,8.76,8.76,8.74,8.74,16800.0
2011-05-13 10:40:00,8.76,8.76,8.72,8.73,19600.0,8.76,8.76,8.72,8.73,19600.0
2011-05-13 10:45:00,8.73,8.74,8.71,8.74,13200.0,8.73,8.74,8.71,8.74,13200.0
2011-05-13 10:50:00,8.74,8.75,8.73,8.73,16400.0,8.74,8.75,8.73,8.73,16400.0
2011-05-13 10:55:00,8.73,8.74,8.72,8.72,10800.0,8.73,8.74,8.72,8.72,10800.0
2011-05-13 11:00:00,8.72,8.72,8.68,8.68,18400.0,8.72,8.72,8.68,8.68,18400.0
2011-05-13 11:05:00,8.68,8.69,8.67,8.69,13200.0,8.68,8.69,8.67,8.69,13200.0
2011-05-13 11:10:00,8.68,8.69,8.67,8.69,15600.0,8.68,8.69,8.67,8.69,15600.0
2011-05-13 11:15:00,8.69,8.7,8.67,8.67,16400.0,8.69,8.7,8.67,8.67,16400.0
2011-05-13 11:20:00,8.67,8.67,8.64,8.65,16800.0,8.67,8.67,8.64,8.65,16800.0
2011-05-13 11:25:00,8.65,8.67,8.64,8.66,16000.0,8.65,8.67,8.64,8.66,16000.0
2011-05-13 11:30:00,8.66,8.69,8.65,8.69,18800.0,8.66,8.69,8.65,8.69,18800.0
2011-05-13 11:35:00,8.69,8.71,8.69,8.7,13600.0,8.69,8.71,8.69,8.7,13600.0
2011-05-13 11:40:00,8.7,8.71,8.68,8.69,15600.0,8.7,8.71,8.68,8.69,15600.0
2011-05-13 11:45:00,8.68,8.7,8.68,8.69,8000.0,8.68,8.7,8.68,8.69,8000.0
2011-05-13 11:50:00,8.7,8.7,8.68,8.68,12400.0,8.7,8.7,8.68,8.68,12400.0
2011-05-13 11:55:00,8.67,8.68,8.66,8.66,8800.0,8.67,8.68,8.66,8.66,8800.0
2011-05-13 12:00:00,8.66,8.67,8.66,8.66,10800.0,8.66,8.67,8.66,8.66,10800.0
2011-05-13 12:05:00,8.66,8.67,8.66,8.66,6000.0,8.66,8.67,8.66,8.66,6000.0
2011-05-13 12:10:00,8.65,8.65,8.61,8.62,12800.0,8.65,8.65,8.61,8.62,12800.0
2011-05-13 12:15:00,8.61,8.62,8.61,8.62,9600.0,8.61,8.62,8.61,8.62,9600.0
2011-05-13 12:20:00,8.61,8.63,8.61,8.62,18400.0,8.61,8.63,8.61,8.62,18400.0
2011-05-13 12:25:00,8.62,8.64,8.62,8.64,24000.0,8.62,8.64,8.62,8.64,24000.0
2011-05-13 12:30:00,8.65,8.68,8.65,8.68,32800.0,8.65,8.68,8.65,8.68,32800.0
2011-05-13 12:35:00,8.68,8.69,8.67,8.67,40000.0,8.68,8.69,8.67,8.67,40000.0
2011-05-13 12:40:00,8.67,8.68,8.67,8.68,8800.0,8.67,8.68,8.67,8.68,8800.0
2011-05-13 12:45:00,8.68,8.69,8.68,8.69,32800.0,8.68,8.69,8.68,8.69,32800.0
2011-05-13 12:50:00,8.69,8.72,8.69,8.71,50000.0,8.69,8.72,8.69,8.71,50000.0
2011-05-13 12:55:00,8.71,8.71,8.69,8.69,35600.0,8.71,8.71,8.69,8.69,35600.0
2011-05-13 13:00:00,8.69,8.69,8.68,8.68,22800.0,8.69,8.69,8.68,8.68,22800.0
2011-05-13 13:05:00,8.68,8.69,8.68,8.69,27600.0,8.68,8.69,8.68,8.69,27600.0
2011-05-13 13:10:00,8.69,8.69,8.68,8.69,36000.0,8.69,8.69,8.68,8.69,36000.0
2011-05-13 13:15:00,8.69,8.69,8.68,8.68,14000.0,8.69,8.69,8.68,8.68,14000.0
2011-05-13 13:20:00,8.68,8.69,8.68,8.68,13200.0,8.68,8.69,8.68,8.68,13200.0
2011-05-13 13:25:00,8.69,8.69,8.68,8.68,11200.0,8.69,8.69,8.68,8.68,11200.0
2011-05-13 13:30:00,8.68,8.69,8.68,8.68,17600.0,8.68,8.69,8.68,8.68,17600.0
2011-05-13 13:35:00,8.69,8.69,8.68,8.68,10000.0,8.69,8.69,8.68,8.68,10000.0
2011-05-13 13:40:00,8.69,8.69,8.68,8.69,13200.0,8.69,8.69,8.68,8.69,13200.0
2011-05-13 13:45:00,8.69,8.69,8.68,8.69,19200.0,8.69,8.69,8.68,8.69,19200.0
2011-05-13 13:50:00,8.69,8.69,8.68,8.68,10000.0,8.69,8.69,8.68,8.68,10000.0
2011-05-13 13:55:00,8.68,8.69,8.68,8.69,10000.0,8.68,8.69,8.68,8.69,10000.0
2011-05-13 14:00:00,8.69,8.69,8.69,8.69,70000.0,8.69,8.69,8.69,8.69,70000.0
2011-05-13 14:05:00,8.69,8.69,8.69,8.69,15200.0,8.69,8.69,8.69,8.69,15200.0
2011-05-13 14:10:00,8.69,8.69,8.69,8.69,55200.0,8.69,8.69,8.69,8.69,55200.0
2011-05-13 14:15:00,8.69,8.69,8.69,8.69,12000.0,8.69,8.69,8.69,8.69,12000.0
2011-05-13 14:20:00,8.69,8.71,8.69,8.7,25600.0,8.69,8.71,8.69,8.7,25600.0
2011-05-13 14:25:00,8.7,8.72,8.7,8.72,14000.0,8.7,8.72,8.7,8.72,14000.0
2011-05-13 14:30:00,8.71,8.72,8.71,8.71,12000.0,8.71,8.72,8.71,8.71,12000.0
2011-05-13 14:35:00,8.71,8.72,8.71,8.71,15200.0,8.71,8.72,8.71,8.71,15200.0
2011-05-13 14:40:00,8.72,8.72,8.71,8.71,6400.0,8.72,8.72,8.71,8.71,6400.0
2011-05-13 14:45:00,8.71,8.72,8.71,8.71,14000.0,8.71,8.72,8.71,8.71,14000.0
2011-05-13 14:50:00,8.71,8.72,8.71,8.72,15600.0,8.71,8.72,8.71,8.72,15600.0
2011-05-13 14:55:00,8.72,8.72,8.71,8.71,13600.0,8.72,8.72,8.71,8.71,13600.0
2011-05-13 15:00:00,8.71,8.71,8.69,8.69,20000.0,8.71,8.71,8.69,8.69,20000.0
2011-05-13 15:05:00,8.69,8.73,8.69,8.72,23200.0,8.69,8.73,8.69,8.72,23200.0
2011-05-13 15:10:00,8.72,8.72,8.71,8.72,13200.0,8.72,8.72,8.71,8.72,13200.0
2011-05-13 15:15:00,8.72,8.72,8.72,8.72,20000.0,8.72,8.72,8.72,8.72,20000.0
2011-05-13 15:20:00,8.72,8.72,8.71,8.72,26800.0,8.72,8.72,8.71,8.72,26800.0
2011-05-13 15:25:00,8.72,8.72,8.7,8.7,20400.0,8.72,8.72,8.7,8.7,20400.0
2011-05-13 15:30:00,8.7,8.71,8.69,8.71,22000.0,8.7,8.71,8.69,8.71,22000.0
2011-05-13 15:35:00,8.71,8.74,8.71,8.73,26400.0,8.71,8.74,8.71,8.73,26400.0
2011-05-13 15:40:00,8.73,8.74,8.72,8.73,28400.0,8.73,8.74,8.72,8.73,28400.0
2011-05-13 15:45:00,8.74,8.74,8.72,8.72,54400.0,8.74,8.74,8.72,8.72,54400.0
2011-05-13 15:50:00,8.73,8.73,8.72,8.73,42400.0,8.73,8.73,8.72,8.73,42400.0
2011-05-13 15:55:00,8.73,8.73,8.72,8.72,75600.0,8.73,8.73,8.72,8.72,75600.0
2011-05-16 09:30:00,8.64,8.66,8.54,8.56,31200.0,8.64,8.66,8.54,8.56,31200.0
2011-05-16 09:35:00,8.56,8.6,8.56,8.59,17600.0,8.56,8.6,8.56,8.59,17600.0
2011-05-16 09:40:00,8.59,8.68,8.59,8.66,20400.0,8.59,8.68,8.59,8.66,20400.0
2011-05-16 09:45:00,8.67,8.67,8.64,8.67,10800.0,8.67,8.67,8.64,8.67,10800.0
2011-05-16 09:50:00,8.66,8.69,8.65,8.69,8800.0,8.66,8.69,8.65,8.69,8800.0
2011-05-16 09:55:00,8.7,8.7,8.69,8.7,3200.0,8.7,8.7,8.69,8.7,3200.0
2011-05-16 10:00:00,8.7,8.74,8.7,8.74,8000.0,8.7,8.74,8.7,8.74,8000.0
2011-05-16 10:05:00,8.74,8.77,8.73,8.76,14800.0,8.74,8.77,8.73,8.76,14800.0
2011-05-16 10:10:00,8.75,8.76,8.74,8.74,12800.0,8.75,8.76,8.74,8.74,12800.0
2011-05-16 10:15:00,8.74,8.74,8.72,8.73,8800.0,8.74,8.74,8.72,8.73,8800.0
2011-05-16 10:20:00,8.74,8.75,8.72,8.72,21200.0,8.74,8.75,8.72,8.72,21200.0
2011-05-16 10:25:00,8.73,8.74,8.72,8.72,19600.0,8.73,8.74,8.72,8.72,19600.0
2011-05-16 10:30:00,8.73,8.73,8.72,8.73,5200.0,8.73,8.73,8.72,8.73,5200.0
2011-05-16 10:35:00,8.74,8.76,8.74,8.75,13200.0,8.74,8.76,8.74,8.75,13200.0
2011-05-16 10:40:00,8.75,8.77,8.74,8.77,11200.0,8.75,8.77,8.74,8.77,11200.0
2011-05-16 10:45:00,8.77,8.78,8.76,8.76,12000.0,8.77,8.78,8.76,8.76,12000.0
2011-05-16 10:50:00,8.76,8.78,8.76,8.78,14800.0,8.76,8.78,8.76,8.78,14800.0
2011-05-16 10:55:00,8.77,8.8,8.76,8.8,14400.0,8.77,8.8,8.76,8.8,14400.0
2011-05-16 11:00:00,8.8,8.81,8.8,8.81,8000.0,8.8,8.81,8.8,8.81,8000.0
2011-05-16 11:05:00,8.83,8.83,8.82,8.83,4400.0,8.83,8.83,8.82,8.83,4400.0
2011-05-16 11:10:00,8.83,8.83,8.82,8.82,1600.0,8.83,8.83,8.82,8.82,1600.0
2011-05-16 11:15:00,8.82,8.83,8.82,8.82,21200.0,8.82,8.83,8.82,8.82,21200.0
2011-05-16 11:20:00,8.82,8.83,8.82,8.82,4400.0,8.82,8.83,8.82,8.82,4400.0
2011-05-16 11:25:00,8.81,8.81,8.8,8.81,4400.0,8.81,8.81,8.8,8.81,4400.0
2011-05-16 11:30:00,8.81,8.81,8.8,8.8,1200.0,8.81,8.81,8.8,8.8,1200.0
2011-05-16 11:35:00,8.81,8.81,8.81,8.81,6400.0,8.81,8.81,8.81,8.81,6400.0
2011-05-16 11:40:00,8.8,8.81,8.77,8.77,18400.0,8.8,8.81,8.77,8.77,18400.0
2011-05-16 11:45:00,8.76,8.76,8.74,8.75,5200.0,8.76,8.76,8.74,8.75,5200.0
2011-05-16 11:50:00,8.75,8.76,8.75,8.76,4400.0,8.75,8.76,8.75,8.76,4400.0
2011-05-16 11:55:00,8.75,8.78,8.75,8.77,29200.0,8.75,8.78,8.75,8.77,29200.0
2011-05-16 12:00:00,8.77,8.78,8.76,8.77,12000.0,8.77,8.78,8.76,8.77,12000.0
2011-05-16 12:05:00,8.76,8.77,8.74,8.74,9600.0,8.76,8.77,8.74,8.74,9600.0
2011-05-16 12:10:00,8.74,8.74,8.73,8.73,2800.0,8.74,8.74,8.73,8.73,2800.0
2011-05-16 12:15:00,8.73,8.74,8.73,8.74,12000.0,8.73,8.74,8.73,8.74,12000.0
2011-05-16 12:20:00,8.74,8.74,8.74,8.74,13200.0,8.74,8.74,8.74,8.74,13200.0
2011-05-16 12:25:00,8.74,8.74,8.73,8.74,17200.0,8.74,8.74,8.73,8.74,17200.0
2011-05-16 12:30:00,8.74,8.74,8.73,8.73,18800.0,8.74,8.74,8.73,8.73,18800.0
2011-05-16 12:35:00,8.73,8.73,8.72,8.73,15200.0,8.73,8.73,8.72,8.73,15200.0
2011-05-16 12:40:00,8.73,8.73,8.72,8.72,14400.0,8.73,8.73,8.72,8.72,14400.0
2011-05-16 12:45:00,8.71,8.71,8.71,8.71,4400.0,8.71,8.71,8.71,8.71,4400.0
2011-05-16 12:50:00,8.71,8.72,8.7,8.71,10800.0,8.71,8.72,8.7,8.71,10800.0
2011-05-16 12:55:00,8.71,8.71,8.7,8.71,6800.0,8.71,8.71,8.7,8.71,6800.0
2011-05-16 13:00:00,8.71,8.72,8.7,8.72,14000.0,8.71,8.72,8.7,8.72,14000.0
2011-05-16 13:05:00,8.72,8.72,8.71,8.71,6800.0,8.72,8.72,8.71,8.71,6800.0
2011-05-16 13:10:00,8.71,8.72,8.7,8.72,4800.0,8.71,8.72,8.7,8.72,4800.0
2011-05-16 13:15:00,8.71,8.72,8.71,8.72,4400.0,8.71,8.72,8.71,8.72,4400.0
2011-05-16 13:20:00,8.72,8.73,8.72,8.72,15200.0,8.72,8.73,8.72,8.72,15200.0
2011-05-16 13:25:00,8.72,8.72,8.72,8.72,5600.0,8.72,8.72,8.72,8.72,5600.0
2011-05-16 13:30:00,8.72,8.73,8.72,8.73,5200.0,8.72,8.73,8.72,8.73,5200.0
2011-05-16 13:35:00,8.74,8.76,8.74,8.75,8000.0,8.74,8.76,8.74,8.75,8000.0
2011-05-16 13:40:00,8.76,8.78,8.76,8.77,10000.0,8.76,8.78,8.76,8.77,10000.0
2011-05-16 13:45:00,8.77,8.77,8.77,8.77,13200.0,8.77,8.77,8.77,8.77,13200.0
2011-05-16 13:50:00,8.77,8.77,8.76,8.76,24400.0,8.77,8.77,8.76,8.76,24400.0
2011-05-16 13:55:00,8.77,8.77,8.77,8.77,6800.0,8.77,8.77,8.77,8.77,6800.0
2011-05-16 14:00:00,8.76,8.77,8.76,8.76,5600.0,8.76,8.77,8.76,8.76,5600.0
2011-05-16 14:05:00,8.76,8.77,8.76,8.77,7200.0,8.76,8.77,8.76,8.77,7200.0
2011-05-16 14:10:00,8.77,8.78,8.76,8.77,16000.0,8.77,8.78,8.76,8.77,16000.0
2011-05-16 14:15:00,8.77,8.78,8.76,8.77,15600.0,8.77,8.78,8.76,8.77,15600.0
2011-05-16 14:20:00,8.78,8.78,8.75,8.75,6800.0,8.78,8.78,8.75,8.75,6800.0
2011-05-16 14:25:00,8.75,8.75,8.73,8.73,6400.0,8.75,8.75,8.73,8.73,6400.0
2011-05-16 14:30:00,8.74,8.75,8.73,8.74,14400.0,8.74,8.75,8.73,8.74,14400.0
2011-05-16 14:35:00,8.73,8.76,8.71,8.74,73600.0,8.73,8.76,8.71,8.74,73600.0
2011-05-16 14:40:00,8.74,8.74,8.72,8.73,27200.0,8.74,8.74,8.72,8.73,27200.0
2011-05-16 14:45:00,8.73,8.76,8.72,8.73,50000.0,8.73,8.76,8.72,8.73,50000.0
2011-05-16 14:50:00,8.74,8.74,8.71,8.71,49600.0,8.74,8.74,8.71,8.71,49600.0
2011-05-16 14:55:00,8.71,8.73,8.71,8.72,26800.0,8.71,8.73,8.71,8.72,26800.0
2011-05-16 15:00:00,8.71,8.73,8.71,8.72,60000.0,8.71,8.73,8.71,8.72,60000.0
2011-05-16 15:05:00,8.72,8.73,8.72,8.72,33200.0,8.72,8.73,8.72,8.72,33200.0
2011-05-16 15:10:00,8.72,8.72,8.71,8.72,24400.0,8.72,8.72,8.71,8.72,24400.0
2011-05-16 15:15:00,8.72,8.72,8.7,8.7,29600.0,8.72,8.72,8.7,8.7,29600.0
2011-05-16 15:20:00,8.7,8.71,8.69,8.71,53200.0,8.7,8.71,8.69,8.71,53200.0
2011-05-16 15:25:00,8.71,8.71,8.69,8.69,44400.0,8.71,8.71,8.69,8.69,44400.0
2011-05-16 15:30:00,8.69,8.69,8.68,8.68,45200.0,8.69,8.69,8.68,8.68,45200.0
2011-05-16 15:35:00,8.68,8.68,8.66,8.67,51600.0,8.68,8.68,8.66,8.67,51600.0
2011-05-16 15:40:00,8.67,8.67,8.65,8.65,47200.0,8.67,8.67,8.65,8.65,47200.0
2011-05-16 15:45:00,8.65,8.65,8.62,8.63,112000.0,8.65,8.65,8.62,8.63,112000.0
2011-05-16 15:50:00,8.63,8.63,8.61,8.63,136000.0,8.63,8.63,8.61,8.63,136000.0
2011-05-16 15:55:00,8.63,8.63,8.62,8.62,144000.0,8.63,8.63,8.62,8.62,144000.0
2011-05-17 09:30:00,8.53,8.56,8.5,8.56,58800.0,8.53,8.56,8.5,8.56,58800.0
2011-05-17 09:35:00,8.57,8.63,8.57,8.61,26000.0,8.57,8.63,8.57,8.61,26000.0
2011-05-17 09:40:00,8.61,8.63,8.6,8.63,109600.0,8.61,8.63,8.6,8.63,109600.0
2011-05-17 09:45:00,8.63,8.63,8.6,8.6,16000.0,8.63,8.63,8.6,8.6,16000.0
2011-05-17 09:50:00,8.61,8.61,8.6,8.6,6800.0,8.61,8.61,8.6,8.6,6800.0
2011-05-17 09:55:00,8.6,8.62,8.6,8.62,3600.0,8.6,8.62,8.6,8.62,3600.0
2011-05-17 10:00:00,8.62,8.62,8.61,8.61,5200.0,8.62,8.62,8.61,8.61,5200.0
2011-05-17 10:05:00,8.61,8.62,8.6,8.6,63200.0,8.61,8.62,8.6,8.6,63200.0
2011-05-17 10:10:00,8.6,8.62,8.6,8.61,8000.0,8.6,8.62,8.6,8.61,8000.0
2011-05-17 10:15:00,8.61,8.61,8.6,8.6,20800.0,8.61,8.61,8.6,8.6,20800.0
2011-05-17 10:20:00,8.6,8.6,8.59,8.6,10000.0,8.6,8.6,8.59,8.6,10000.0
2011-05-17 10:25:00,8.6,8.61,8.6,8.6,6800.0,8.6,8.61,8.6,8.6,6800.0
2011-05-17 10:30:00,8.6,8.6,8.59,8.59,6800.0,8.6,8.6,8.59,8.59,6800.0
2011-05-17 10:35:00,8.59,8.59,8.58,8.58,8800.0,8.59,8.59,8.58,8.58,8800.0
2011-05-17 10:40:00,8.58,8.58,8.56,8.58,23200.0,8.58,8.58,8.56,8.58,23200.0
2011-05-17 10:45:00,8.58,8.58,8.55,8.56,7600.0,8.58,8.58,8.55,8.56,7600.0
2011-05-17 10:50:00,8.57,8.57,8.56,8.57,5200.0,8.57,8.57,8.56,8.57,5200.0
2011-05-17 10:55:00,8.57,8.58,8.57,8.57,4800.0,8.57,8.58,8.57,8.57,4800.0
2011-05-17 11:00:00,8.58,8.58,8.55,8.57,11600.0,8.58,8.58,8.55,8.57,11600.0
2011-05-17 11:05:00,8.57,8.57,8.53,8.55,9200.0,8.57,8.57,8.53,8.55,9200.0
2011-05-17 11:10:00,8.56,8.57,8.56,8.57,6800.0,8.56,8.57,8.56,8.57,6800.0
2011-05-17 11:15:00,8.57,8.57,8.54,8.56,23200.0,8.57,8.57,8.54,8.56,23200.0
2011-05-17 11:20:00,8.56,8.58,8.56,8.56,13600.0,8.56,8.58,8.56,8.56,13600.0
2011-05-17 11:25:00,8.56,8.57,8.55,8.55,17600.0,8.56,8.57,8.55,8.55,17600.0
2011-05-17 11:30:00,8.56,8.56,8.55,8.55,7200.0,8.56,8.56,8.55,8.55,7200.0
2011-05-17 11:35:00,8.54,8.56,8.53,8.53,12800.0,8.54,8.56,8.53,8.53,12800.0
2011-05-17 11:40:00,8.52,8.52,8.51,8.52,7600.0,8.52,8.52,8.51,8.52,7600.0
2011-05-17 11:45:00,8.51,8.53,8.51,8.53,10400.0,8.51,8.53,8.51,8.53,10400.0
2011-05-17 11:50:00,8.53,8.54,8.53,8.54,5200.0,8.53,8.54,8.53,8.54,5200.0
2011-05-17 11:55:00,8.54,8.55,8.54,8.55,6000.0,8.54,8.55,8.54,8.55,6000.0
2011-05-17 12:00:00,8.55,8.56,8.54,8.55,18400.0,8.55,8.56,8.54,8.55,18400.0
2011-05-17 12:05:00,8.55,8.55,8.54,8.54,3600.0,8.55,8.55,8.54,8.54,3600.0
2011-05-17 12:10:00,8.54,8.56,8.54,8.56,10000.0,8.54,8.56,8.54,8.56,10000.0
2011-05-17 12:15:00,8.56,8.56,8.55,8.55,17200.0,8.56,8.56,8.55,8.55,17200.0
2011-05-17 12:20:00,8.55,8.56,8.55,8.55,25600.0,8.55,8.56,8.55,8.55,25600.0
2011-05-17 12:25:00,8.55,8.55,8.55,8.55,800.0,8.55,8.55,8.55,8.55,800.0
2011-05-17 12:30:00,8.55,8.57,8.54,8.55,31600.0,8.55,8.57,8.54,8.55,31600.0
2011-05-17 12:35:00,8.56,8.56,8.55,8.56,19200.0,8.56,8.56,8.55,8.56,19200.0
2011-05-17 12:40:00,8.56,8.56,8.55,8.55,22400.0,8.56,8.56,8.55,8.55,22400.0
2011-05-17 12:45:00,8.55,8.56,8.54,8.54,12000.0,8.55,8.56,8.54,8.54,12000.0
2011-05-17 12:50:00,8.54,8.56,8.54,8.55,22000.0,8.54,8.56,8.54,8.55,22000.0
2011-05-17 12:55:00,8.55,8.56,8.54,8.55,22800.0,8.55,8.56,8.54,8.55,22800.0
2011-05-17 13:00:00,8.55,8.56,8.55,8.55,26000.0,8.55,8.56,8.55,8.55,26000.0
2011-05-17 13:05:00,8.54,8.55,8.54,8.55,18400.0,8.54,8.55,8.54,8.55,18400.0
2011-05-17 13:10:00,8.55,8.56,8.54,8.55,15600.0,8.55,8.56,8.54,8.55,15600.0
2011-05-17 13:15:00,8.55,8.56,8.55,8.56,121600.0,8.55,8.56,8.55,8.56,121600.0
2011-05-17 13:20:00,8.55,8.56,8.55,8.56,84000.0,8.55,8.56,8.55,8.56,84000.0
2011-05-17 13:25:00,8.56,8.56,8.56,8.56,53600.0,8.56,8.56,8.56,8.56,53600.0
2011-05-17 13:30:00,8.56,8.58,8.56,8.57,112000.0,8.56,8.58,8.56,8.57,112000.0
2011-05-17 13:35:00,8.57,8.58,8.57,8.57,5200.0,8.57,8.58,8.57,8.57,5200.0
2011-05-17 13:40:00,8.57,8.59,8.57,8.59,3200.0,8.57,8.59,8.57,8.59,3200.0
2011-05-17 13:45:00,8.59,8.59,8.58,8.58,2800.0,8.59,8.59,8.58,8.58,2800.0
2011-05-17 13:50:00,8.59,8.6,8.58,8.58,12000.0,8.59,8.6,8.58,8.58,12000.0
2011-05-17 13:55:00,8.59,8.59,8.58,8.59,11600.0,8.59,8.59,8.58,8.59,11600.0
2011-05-17 14:00:00,8.59,8.6,8.59,8.6,27600.0,8.59,8.6,8.59,8.6,27600.0
2011-05-17 14:05:00,8.6,8.6,8.57,8.57,22400.0,8.6,8.6,8.57,8.57,22400.0
2011-05-17 14:10:00,8.57,8.57,8.56,8.56,18400.0,8.57,8.57,8.56,8.56,18400.0
2011-05-17 14:15:00,8.56,8.57,8.55,8.56,279600.0,8.56,8.57,8.55,8.56,279600.0
2011-05-17 14:20:00,8.56,8.57,8.56,8.56,8800.0,8.56,8.57,8.56,8.56,8800.0
2011-05-17 14:25:00,8.56,8.58,8.56,8.58,19200.0,8.56,8.58,8.56,8.58,19200.0
2011-05-17 14:30:00,8.57,8.58,8.57,8.58,24400.0,8.57,8.58,8.57,8.58,24400.0
2011-05-17 14:35:00,8.58,8.58,8.57,8.58,15600.0,8.58,8.58,8.57,8.58,15600.0
2011-05-17 14:40:00,8.58,8.58,8.57,8.57,15600.0,8.58,8.58,8.57,8.57,15600.0
2011-05-17 14:45:00,8.57,8.6,8.57,8.6,27200.0,8.57,8.6,8.57,8.6,27200.0
2011-05-17 14:50:00,8.59,8.6,8.58,8.59,69200.0,8.59,8.6,8.58,8.59,69200.0
2011-05-17 14:55:00,8.58,8.6,8.57,8.58,90400.0,8.58,8.6,8.57,8.58,90400.0
2011-05-17 15:00:00,8.57,8.59,8.57,8.59,31200.0,8.57,8.59,8.57,8.59,31200.0
2011-05-17 15:05:00,8.59,8.59,8.57,8.58,14800.0,8.59,8.59,8.57,8.58,14800.0
2011-05-17 15:10:00,8.58,8.59,8.58,8.59,13600.0,8.58,8.59,8.58,8.59,13600.0
2011-05-17 15:15:00,8.58,8.59,8.57,8.58,34800.0,8.58,8.59,8.57,8.58,34800.0
2011-05-17 15:20:00,8.58,8.59,8.58,8.58,28000.0,8.58,8.59,8.58,8.58,28000.0
2011-05-17 15:25:00,8.58,8.6,8.58,8.58,20000.0,8.58,8.6,8.58,8.58,20000.0
2011-05-17 15:30:00,8.59,8.59,8.58,8.59,11200.0,8.59,8.59,8.58,8.59,11200.0
2011-05-17 15:35:00,8.59,8.6,8.59,8.59,28800.0,8.59,8.6,8.59,8.59,28800.0
2011-05-17 15:40:00,8.59,8.59,8.58,8.58,32000.0,8.59,8.59,8.58,8.58,32000.0
2011-05-17 15:45:00,8.58,8.59,8.57,8.58,52800.0,8.58,8.59,8.57,8.58,52800.0
2011-05-17 15:50:00,8.58,8.58,8.56,8.58,63600.0,8.58,8.58,8.56,8.58,63600.0
2011-05-17 15:55:00,8.58,8.58,8.56,8.58,192800.0,8.58,8.58,8.56,8.58,192800.0
2011-05-18 09:30:00,8.57,8.61,8.57,8.58,9200.0,8.57,8.61,8.57,8.58,9200.0
2011-05-18 09:35:00,8.57,8.61,8.55,8.59,16800.0,8.57,8.61,8.55,8.59,16800.0
2011-05-18 09:40:00,8.59,8.61,8.59,8.61,2000.0,8.59,8.61,8.59,8.61,2000.0
2011-05-18 09:45:00,8.61,8.65,8.61,8.65,3600.0,8.61,8.65,8.61,8.65,3600.0
2011-05-18 09:50:00,8.65,8.65,8.63,8.65,8000.0,8.65,8.65,8.63,8.65,8000.0
2011-05-18 09:55:00,8.64,8.65,8.62,8.62,15600.0,8.64,8.65,8.62,8.62,15600.0
2011-05-18 10:00:00,8.61,8.62,8.61,8.62,3200.0,8.61,8.62,8.61,8.62,3200.0
2011-05-18 10:05:00,8.61,8.62,8.58,8.61,14800.0,8.61,8.62,8.58,8.61,14800.0
2011-05-18 10:10:00,8.61,8.65,8.61,8.63,45200.0,8.61,8.65,8.61,8.63,45200.0
2011-05-18 10:15:00,8.63,8.63,8.62,8.63,6400.0,8.63,8.63,8.62,8.63,6400.0
2011-05-18 10:20:00,8.63,8.64,8.63,8.63,6800.0,8.63,8.64,8.63,8.63,6800.0
2011-05-18 10:25:00,8.65,8.66,8.64,8.66,7600.0,8.65,8.66,8.64,8.66,7600.0
2011-05-18 10:30:00,8.67,8.68,8.67,8.67,7200.0,8.67,8.68,8.67,8.67,7200.0
2011-05-18 10:35:00,8.67,8.67,8.67,8.67,4000.0,8.67,8.67,8.67,8.67,4000.0
2011-05-18 10:40:00,8.67,8.67,8.65,8.66,4400.0,8.67,8.67,8.65,8.66,4400.0
2011-05-18 10:45:00,8.65,8.66,8.65,8.65,29600.0,8.65,8.66,8.65,8.65,29600.0
2011-05-18 10:50:00,8.65,8.66,8.65,8.66,3600.0,8.65,8.66,8.65,8.66,3600.0
2011-05-18 10:55:00,8.66,8.66,8.65,8.65,10000.0,8.66,8.66,8.65,8.65,10000.0
2011-05-18 11:00:00,8.65,8.65,8.65,8.65,10000.0,8.65,8.65,8.65,8.65,10000.0
2011-05-18 11:05:00,8.65,8.65,8.65,8.65,11600.0,8.65,8.65,8.65,8.65,11600.0
2011-05-18 11:10:00,8.65,8.65,8.64,8.64,34800.0,8.65,8.65,8.64,8.64,34800.0
2011-05-18 11:15:00,8.64,8.68,8.63,8.68,55600.0,8.64,8.68,8.63,8.68,55600.0
2011-05-18 11:20:00,8.68,8.68,8.66,8.66,11600.0,8.68,8.68,8.66,8.66,11600.0
2011-05-18 11:25:00,8.66,8.66,8.65,8.66,7200.0,8.66,8.66,8.65,8.66,7200.0
2011-05-18 11:30:00,8.66,8.66,8.64,8.64,26400.0,8.66,8.66,8.64,8.64,26400.0
2011-05-18 11:35:00,8.64,8.65,8.63,8.64,47200.0,8.64,8.65,8.63,8.64,47200.0
2011-05-18 11:40:00,8.64,8.64,8.63,8.63,15600.0,8.64,8.64,8.63,8.63,15600.0
2011-05-18 11:45:00,8.63,8.63,8.63,8.63,10400.0,8.63,8.63,8.63,8.63,10400.0
2011-05-18 11:50:00,8.63,8.63,8.62,8.62,16800.0,8.63,8.63,8.62,8.62,16800.0
2011-05-18 11:55:00,8.62,8.62,8.62,8.62,2800.0,8.62,8.62,8.62,8.62,2800.0
2011-05-18 12:00:00,8.62,8.63,8.62,8.63,8800.0,8.62,8.63,8.62,8.63,8800.0
2011-05-18 12:05:00,8.62,8.62,8.61,8.61,11200.0,8.62,8.62,8.61,8.61,11200.0
2011-05-18 12:10:00,8.61,8.63,8.61,8.62,52400.0,8.61,8.63,8.61,8.62,52400.0
2011-05-18 12:15:00,8.62,8.63,8.61,8.63,33200.0,8.62,8.63,8.61,8.63,33200.0
2011-05-18 12:20:00,8.62,8.63,8.62,8.63,4800.0,8.62,8.63,8.62,8.63,4800.0
2011-05-18 12:25:00,8.63,8.63,8.63,8.63,12800.0,8.63,8.63,8.63,8.63,12800.0
2011-05-18 12:30:00,8.63,8.63,8.63,8.63,19200.0,8.63,8.63,8.63,8.63,19200.0
2011-05-18 12:35:00,8.63,8.63,8.63,8.63,4800.0,8.63,8.63,8.63,8.63,4800.0
2011-05-18 12:40:00,8.63,8.64,8.63,8.64,8800.0,8.63,8.64,8.63,8.64,8800.0
2011-05-18 12:45:00,8.65,8.65,8.64,8.65,22400.0,8.65,8.65,8.64,8.65,22400.0
2011-05-18 12:50:00,8.65,8.65,8.65,8.65,7200.0,8.65,8.65,8.65,8.65,7200.0
2011-05-18 12:55:00,8.65,8.66,8.65,8.65,10400.0,8.65,8.66,8.65,8.65,10400.0
2011-05-18 13:00:00,8.65,8.65,8.65,8.65,18400.0,8.65,8.65,8.65,8.65,18400.0
2011-05-18 13:05:00,8.65,8.65,8.63,8.64,43200.0,8.65,8.65,8.63,8.64,43200.0
2011-05-18 13:10:00,8.64,8.64,8.63,8.64,34800.0,8.64,8.64,8.63,8.64,34800.0
2011-05-18 13:15:00,8.64,8.64,8.64,8.64,5200.0,8.64,8.64,8.64,8.64,5200.0
2011-05-18 13:20:00,8.64,8.65,8.64,8.65,10800.0,8.64,8.65,8.64,8.65,10800.0
2011-05-18 13:25:00,8.65,8.65,8.65,8.65,21600.0,8.65,8.65,8.65,8.65,21600.0
2011-05-18 13:30:00,8.65,8.65,8.65,8.65,17600.0,8.65,8.65,8.65,8.65,17600.0
2011-05-18 13:35:00,8.65,8.66,8.65,8.66,7200.0,8.65,8.66,8.65,8.66,7200.0
2011-05-18 13:40:00,8.67,8.67,8.66,8.67,2400.0,8.67,8.67,8.66,8.67,2400.0
2011-05-18 13:45:00,8.67,8.67,8.67,8.67,3200.0,8.67,8.67,8.67,8.67,3200.0
2011-05-18 13:50:00,8.68,8.69,8.67,8.69,6400.0,8.68,8.69,8.67,8.69,6400.0
2011-05-18 13:55:00,8.69,8.7,8.69,8.69,12400.0,8.69,8.7,8.69,8.69,12400.0
2011-05-18 14:00:00,8.69,8.7,8.69,8.69,24400.0,8.69,8.7,8.69,8.69,24400.0
2011-05-18 14:05:00,8.69,8.71,8.69,8.71,46800.0,8.69,8.71,8.69,8.71,46800.0
2011-05-18 14:10:00,8.71,8.73,8.71,8.73,28400.0,8.71,8.73,8.71,8.73,28400.0
2011-05-18 14:15:00,8.73,8.73,8.72,8.72,33600.0,8.73,8.73,8.72,8.72,33600.0
2011-05-18 14:20:00,8.72,8.72,8.71,8.71,28800.0,8.72,8.72,8.71,8.71,28800.0
2011-05-18 14:25:00,8.71,8.72,8.7,8.7,26800.0,8.71,8.72,8.7,8.7,26800.0
2011-05-18 14:30:00,8.71,8.72,8.7,8.72,15200.0,8.71,8.72,8.7,8.72,15200.0
2011-05-18 14:35:00,8.72,8.72,8.68,8.7,26000.0,8.72,8.72,8.68,8.7,26000.0
2011-05-18 14:40:00,8.7,8.71,8.69,8.7,26800.0,8.7,8.71,8.69,8.7,26800.0
2011-05-18 14:45:00,8.7,8.71,8.69,8.69,25200.0,8.7,8.71,8.69,8.69,25200.0
2011-05-18 14:50:00,8.69,8.69,8.69,8.69,10400.0,8.69,8.69,8.69,8.69,10400.0
2011-05-18 14:55:00,8.69,8.69,8.69,8.69,10800.0,8.69,8.69,8.69,8.69,10800.0
2011-05-18 15:00:00,8.69,8.69,8.69,8.69,7600.0,8.69,8.69,8.69,8.69,7600.0
2011-05-18 15:05:00,8.7,8.72,8.7,8.7,14800.0,8.7,8.72,8.7,8.7,14800.0
2011-05-18 15:10:00,8.7,8.72,8.7,8.72,12400.0,8.7,8.72,8.7,8.72,12400.0
2011-05-18 15:15:00,8.72,8.74,8.71,8.73,14000.0,8.72,8.74,8.71,8.73,14000.0
2011-05-18 15:20:00,8.73,8.74,8.73,8.74,18000.0,8.73,8.74,8.73,8.74,18000.0
2011-05-18 15:25:00,8.74,8.74,8.73,8.74,9200.0,8.74,8.74,8.73,8.74,9200.0
2011-05-18 15:30:00,8.74,8.75,8.74,8.74,24800.0,8.74,8.75,8.74,8.74,24800.0
2011-05-18 15:35:00,8.74,8.75,8.73,8.74,15200.0,8.74,8.75,8.73,8.74,15200.0
2011-05-18 15:40:00,8.74,8.76,8.74,8.75,19200.0,8.74,8.76,8.74,8.75,19200.0
2011-05-18 15:45:00,8.76,8.77,8.74,8.74,40800.0,8.76,8.77,8.74,8.74,40800.0
2011-05-18 15:50:00,8.74,8.75,8.74,8.74,35600.0,8.74,8.75,8.74,8.74,35600.0
2011-05-18 15:55:00,8.75,8.77,8.74,8.75,171200.0,8.75,8.77,8.74,8.75,171200.0
2011-05-19 09:30:00,8.81,8.84,8.81,8.83,24800.0,8.81,8.84,8.81,8.83,24800.0
2011-05-19 09:35:00,8.82,8.83,8.79,8.83,24400.0,8.82,8.83,8.79,8.83,24400.0
2011-05-19 09:40:00,8.83,8.84,8.81,8.84,23600.0,8.83,8.84,8.81,8.84,23600.0
2011-05-19 09:45:00,8.84,8.85,8.83,8.83,16800.0,8.84,8.85,8.83,8.83,16800.0
2011-05-19 09:50:00,8.83,8.85,8.83,8.85,8400.0,8.83,8.85,8.83,8.85,8400.0
2011-05-19 09:55:00,8.85,8.86,8.84,8.86,17200.0,8.85,8.86,8.84,8.86,17200.0
2011-05-19 10:00:00,8.86,8.89,8.83,8.89,47600.0,8.86,8.89,8.83,8.89,47600.0
2011-05-19 10:05:00,8.88,8.93,8.87,8.9,61200.0,8.88,8.93,8.87,8.9,61200.0
2011-05-19 10:10:00,8.9,8.9,8.88,8.89,15600.0,8.9,8.9,8.88,8.89,15600.0
2011-05-19 10:15:00,8.89,8.9,8.88,8.9,16400.0,8.89,8.9,8.88,8.9,16400.0
2011-05-19 10:20:00,8.9,8.92,8.9,8.9,18000.0,8.9,8.92,8.9,8.9,18000.0
2011-05-19 10:25:00,8.9,8.92,8.9,8.92,11200.0,8.9,8.92,8.9,8.92,11200.0
2011-05-19 10:30:00,8.92,8.92,8.89,8.9,22400.0,8.92,8.92,8.89,8.9,22400.0
2011-05-19 10:35:00,8.9,8.92,8.9,8.91,14000.0,8.9,8.92,8.9,8.91,14000.0
2011-05-19 10:40:00,8.91,8.91,8.88,8.88,16800.0,8.91,8.91,8.88,8.88,16800.0
2011-05-19 10:45:00,8.88,8.9,8.87,8.89,34000.0,8.88,8.9,8.87,8.89,34000.0
2011-05-19 10:50:00,8.89,8.89,8.86,8.86,25600.0,8.89,8.89,8.86,8.86,25600.0
2011-05-19 10:55:00,8.85,8.87,8.85,8.86,16800.0,8.85,8.87,8.85,8.86,16800.0
2011-05-19 11:00:00,8.87,8.87,8.86,8.86,17200.0,8.87,8.87,8.86,8.86,17200.0
2011-05-19 11:05:00,8.87,8.87,8.86,8.87,10800.0,8.87,8.87,8.86,8.87,10800.0
2011-05-19 11:10:00,8.87,8.88,8.86,8.87,20000.0,8.87,8.88,8.86,8.87,20000.0
2011-05-19 11:15:00,8.87,8.9,8.87,8.9,21200.0,8.87,8.9,8.87,8.9,21200.0
2011-05-19 11:20:00,8.9,8.91,8.9,8.91,11600.0,8.9,8.91,8.9,8.91,11600.0
2011-05-19 11:25:00,8.91,8.92,8.9,8.91,18400.0,8.91,8.92,8.9,8.91,18400.0
2011-05-19 11:30:00,8.91,8.91,8.89,8.89,3600.0,8.91,8.91,8.89,8.89,3600.0
2011-05-19 11:35:00,8.9,8.9,8.89,8.89,12000.0,8.9,8.9,8.89,8.89,12000.0
2011-05-19 11:40:00,8.89,8.9,8.88,8.89,12000.0,8.89,8.9,8.88,8.89,12000.0
2011-05-19 11:45:00,8.89,8.91,8.89,8.9,19200.0,8.89,8.91,8.89,8.9,19200.0
2011-05-19 11:50:00,8.91,8.91,8.9,8.9,3200.0,8.91,8.91,8.9,8.9,3200.0
2011-05-19 11:55:00,8.9,8.91,8.89,8.91,21200.0,8.9,8.91,8.89,8.91,21200.0
2011-05-19 12:00:00,8.91,8.91,8.9,8.9,5200.0,8.91,8.91,8.9,8.9,5200.0
2011-05-19 12:05:00,8.91,8.92,8.9,8.91,8400.0,8.91,8.92,8.9,8.91,8400.0
2011-05-19 12:10:00,8.92,8.92,8.91,8.92,4800.0,8.92,8.92,8.91,8.92,4800.0
2011-05-19 12:15:00,8.92,8.92,8.91,8.92,9600.0,8.92,8.92,8.91,8.92,9600.0
2011-05-19 12:20:00,8.92,8.92,8.92,8.92,6400.0,8.92,8.92,8.92,8.92,6400.0
2011-05-19 12:25:00,8.91,8.93,8.91,8.93,11600.0,8.91,8.93,8.91,8.93,11600.0
2011-05-19 12:30:00,8.93,8.93,8.92,8.93,8800.0,8.93,8.93,8.92,8.93,8800.0
2011-05-19 12:35:00,8.93,8.94,8.93,8.94,8400.0,8.93,8.94,8.93,8.94,8400.0
2011-05-19 12:40:00,8.94,8.94,8.93,8.93,7600.0,8.94,8.94,8.93,8.93,7600.0
2011-05-19 12:45:00,8.93,8.95,8.93,8.95,5200.0,8.93,8.95,8.93,8.95,5200.0
2011-05-19 12:50:00,8.95,8.95,8.94,8.95,7200.0,8.95,8.95,8.94,8.95,7200.0
2011-05-19 12:55:00,8.95,8.96,8.95,8.95,2800.0,8.95,8.96,8.95,8.95,2800.0
2011-05-19 13:00:00,8.95,8.96,8.94,8.96,14000.0,8.95,8.96,8.94,8.96,14000.0
2011-05-19 13:05:00,8.96,8.96,8.95,8.96,9600.0,8.96,8.96,8.95,8.96,9600.0
2011-05-19 13:10:00,8.96,8.97,8.96,8.97,9600.0,8.96,8.97,8.96,8.97,9600.0
2011-05-19 13:15:00,8.97,8.99,8.97,8.99,18000.0,8.97,8.99,8.97,8.99,18000.0
2011-05-19 13:20:00,8.99,8.99,8.99,8.99,13200.0,8.99,8.99,8.99,8.99,13200.0
2011-05-19 13:25:00,8.99,9.01,8.99,9.0,16400.0,8.99,9.01,8.99,9.0,16400.0
2011-05-19 13:30:00,9.0,9.01,9.0,9.0,14000.0,9.0,9.01,9.0,9.0,14000.0
2011-05-19 13:35:00,9.0,9.01,8.99,8.99,28400.0,9.0,9.01,8.99,8.99,28400.0
2011-05-19 13:40:00,8.99,9.0,8.97,8.99,17200.0,8.99,9.0,8.97,8.99,17200.0
2011-05-19 13:45:00,8.99,8.99,8.99,8.99,3600.0,8.99,8.99,8.99,8.99,3600.0
2011-05-19 13:50:00,8.99,9.0,8.99,9.0,3200.0,8.99,9.0,8.99,9.0,3200.0
2011-05-19 13:55:00,8.99,9.0,8.99,8.99,9200.0,8.99,9.0,8.99,8.99,9200.0
2011-05-19 14:00:00,8.99,8.99,8.99,8.99,4000.0,8.99,8.99,8.99,8.99,4000.0
2011-05-19 14:05:00,9.0,9.0,8.97,8.98,42000.0,9.0,9.0,8.97,8.98,42000.0
2011-05-19 14:10:00,8.98,8.98,8.96,8.97,20000.0,8.98,8.98,8.96,8.97,20000.0
2011-05-19 14:15:00,8.97,8.98,8.96,8.97,19200.0,8.97,8.98,8.96,8.97,19200.0
2011-05-19 14:20:00,8.97,8.98,8.97,8.97,10400.0,8.97,8.98,8.97,8.97,10400.0
2011-05-19 14:25:00,8.97,8.97,8.97,8.97,10000.0,8.97,8.97,8.97,8.97,10000.0
2011-05-19 14:30:00,8.97,8.97,8.97,8.97,5200.0,8.97,8.97,8.97,8.97,5200.0
2011-05-19 14:35:00,8.97,8.98,8.97,8.97,8400.0,8.97,8.98,8.97,8.97,8400.0
2011-05-19 14:40:00,8.97,8.97,8.95,8.96,18400.0,8.97,8.97,8.95,8.96,18400.0
2011-05-19 14:45:00,8.96,8.96,8.95,8.95,26800.0,8.96,8.96,8.95,8.95,26800.0
2011-05-19 14:50:00,8.96,8.96,8.95,8.96,17200.0,8.96,8.96,8.95,8.96,17200.0
2011-05-19 14:55:00,8.95,8.96,8.94,8.94,29200.0,8.95,8.96,8.94,8.94,29200.0
2011-05-19 15:00:00,8.95,8.95,8.94,8.95,17200.0,8.95,8.95,8.94,8.95,17200.0
2011-05-19 15:05:00,8.94,8.95,8.94,8.94,18400.0,8.94,8.95,8.94,8.94,18400.0
2011-05-19 15:10:00,8.94,8.97,8.94,8.97,30000.0,8.94,8.97,8.94,8.97,30000.0
2011-05-19 15:15:00,8.96,8.96,8.95,8.95,17200.0,8.96,8.96,8.95,8.95,17200.0
2011-05-19 15:20:00,8.95,8.96,8.94,8.94,22000.0,8.95,8.96,8.94,8.94,22000.0
2011-05-19 15:25:00,8.95,8.95,8.94,8.94,21600.0,8.95,8.95,8.94,8.94,21600.0
2011-05-19 15:30:00,8.95,8.95,8.94,8.95,26400.0,8.95,8.95,8.94,8.95,26400.0
2011-05-19 15:35:00,8.95,8.97,8.95,8.96,34800.0,8.95,8.97,8.95,8.96,34800.0
2011-05-19 15:40:00,8.96,8.97,8.95,8.97,42800.0,8.96,8.97,8.95,8.97,42800.0
2011-05-19 15:45:00,8.97,8.97,8.95,8.97,60400.0,8.97,8.97,8.95,8.97,60400.0
2011-05-19 15:50:00,8.97,8.98,8.96,8.98,89200.0,8.97,8.98,8.96,8.98,89200.0
2011-05-19 15:55:00,8.98,8.98,8.95,8.95,114800.0,8.98,8.98,8.95,8.95,114800.0
2011-05-20 09:30:00,8.91,8.91,8.8,8.83,184800.0,8.91,8.91,8.8,8.83,184800.0
2011-05-20 09:35:00,8.84,8.88,8.84,8.88,15200.0,8.84,8.88,8.84,8.88,15200.0
2011-05-20 09:40:00,8.87,8.88,8.84,8.86,21200.0,8.87,8.88,8.84,8.86,21200.0
2011-05-20 09:45:00,8.86,8.86,8.81,8.82,21200.0,8.86,8.86,8.81,8.82,21200.0
2011-05-20 09:50:00,8.82,8.82,8.81,8.81,29200.0,8.82,8.82,8.81,8.81,29200.0
2011-05-20 09:55:00,8.8,8.81,8.78,8.78,23600.0,8.8,8.81,8.78,8.78,23600.0
2011-05-20 10:00:00,8.78,8.78,8.75,8.77,44800.0,8.78,8.78,8.75,8.77,44800.0
2011-05-20 10:05:00,8.77,8.77,8.73,8.74,34000.0,8.77,8.77,8.73,8.74,34000.0
2011-05-20 10:10:00,8.74,8.76,8.74,8.74,16000.0,8.74,8.76,8.74,8.74,16000.0
2011-05-20 10:15:00,8.74,8.77,8.73,8.77,22000.0,8.74,8.77,8.73,8.77,22000.0
2011-05-20 10:20:00,8.77,8.77,8.75,8.75,9600.0,8.77,8.77,8.75,8.75,9600.0
2011-05-20 10:25:00,8.76,8.78,8.76,8.78,14400.0,8.76,8.78,8.76,8.78,14400.0
2011-05-20 10:30:00,8.78,8.78,8.76,8.76,18000.0,8.78,8.78,8.76,8.76,18000.0
2011-05-20 10:35:00,8.77,8.77,8.74,8.75,11600.0,8.77,8.77,8.74,8.75,11600.0
2011-05-20 10:40:00,8.75,8.75,8.7,8.7,19600.0,8.75,8.75,8.7,8.7,19600.0
2011-05-20 10:45:00,8.7,8.7,8.68,8.69,33200.0,8.7,8.7,8.68,8.69,33200.0
2011-05-20 10:50:00,8.69,8.69,8.68,8.69,22800.0,8.69,8.69,8.68,8.69,22800.0
2011-05-20 10:55:00,8.69,8.7,8.69,8.69,29200.0,8.69,8.7,8.69,8.69,29200.0
2011-05-20 11:00:00,8.7,8.7,8.69,8.7,11600.0,8.7,8.7,8.69,8.7,11600.0
2011-05-20 11:05:00,8.7,8.71,8.7,8.7,15600.0,8.7,8.71,8.7,8.7,15600.0
2011-05-20 11:10:00,8.7,8.71,8.7,8.71,13600.0,8.7,8.71,8.7,8.71,13600.0
2011-05-20 11:15:00,8.71,8.71,8.7,8.71,13200.0,8.71,8.71,8.7,8.71,13200.0
2011-05-20 11:20:00,8.72,8.72,8.71,8.72,5200.0,8.72,8.72,8.71,8.72,5200.0
2011-05-20 11:25:00,8.72,8.73,8.72,8.73,16000.0,8.72,8.73,8.72,8.73,16000.0
2011-05-20 11:30:00,8.73,8.75,8.73,8.74,24400.0,8.73,8.75,8.73,8.74,24400.0
2011-05-20 11:35:00,8.75,8.75,8.74,8.75,14800.0,8.75,8.75,8.74,8.75,14800.0
2011-05-20 11:40:00,8.74,8.75,8.74,8.75,34000.0,8.74,8.75,8.74,8.75,34000.0
2011-05-20 11:45:00,8.74,8.75,8.74,8.74,17600.0,8.74,8.75,8.74,8.74,17600.0
2011-05-20 11:50:00,8.74,8.75,8.74,8.74,16400.0,8.74,8.75,8.74,8.74,16400.0
2011-05-20 11:55:00,8.74,8.75,8.74,8.75,29200.0,8.74,8.75,8.74,8.75,29200.0
2011-05-20 12:00:00,8.75,8.76,8.75,8.76,73200.0,8.75,8.76,8.75,8.76,73200.0
2011-05-20 12:05:00,8.76,8.76,8.74,8.74,14800.0,8.76,8.76,8.74,8.74,14800.0
2011-05-20 12:10:00,8.75,8.76,8.75,8.76,8000.0,8.75,8.76,8.75,8.76,8000.0
2011-05-20 12:15:00,8.75,8.76,8.75,8.76,13200.0,8.75,8.76,8.75,8.76,13200.0
2011-05-20 12:20:00,8.76,8.77,8.76,8.77,6800.0,8.76,8.77,8.76,8.77,6800.0
2011-05-20 12:25:00,8.77,8.79,8.77,8.79,11600.0,8.77,8.79,8.77,8.79,11600.0
2011-05-20 12:30:00,8.79,8.8,8.79,8.79,10800.0,8.79,8.8,8.79,8.79,10800.0
2011-05-20 12:35:00,8.8,8.81,8.8,8.81,9600.0,8.8,8.81,8.8,8.81,9600.0
2011-05-20 12:40:00,8.81,8.81,8.81,8.81,6000.0,8.81,8.81,8.81,8.81,6000.0
2011-05-20 12:45:00,8.81,8.81,8.81,8.81,10800.0,8.81,8.81,8.81,8.81,10800.0
2011-05-20 12:50:00,8.81,8.83,8.81,8.82,14000.0,8.81,8.83,8.81,8.82,14000.0
2011-05-20 12:55:00,8.82,8.83,8.81,8.81,20800.0,8.82,8.83,8.81,8.81,20800.0
2011-05-20 13:00:00,8.81,8.82,8.81,8.82,18800.0,8.81,8.82,8.81,8.82,18800.0
2011-05-20 13:05:00,8.81,8.82,8.81,8.82,4800.0,8.81,8.82,8.81,8.82,4800.0
2011-05-20 13:10:00,8.82,8.82,8.82,8.82,5600.0,8.82,8.82,8.82,8.82,5600.0
2011-05-20 13:15:00,8.81,8.83,8.8,8.81,30000.0,8.81,8.83,8.8,8.81,30000.0
2011-05-20 13:20:00,8.81,8.84,8.81,8.84,21200.0,8.81,8.84,8.81,8.84,21200.0
2011-05-20 13:25:00,8.84,8.85,8.84,8.85,28800.0,8.84,8.85,8.84,8.85,28800.0
2011-05-20 13:30:00,8.85,8.89,8.85,8.87,53600.0,8.85,8.89,8.85,8.87,53600.0
2011-05-20 13:35:00,8.87,8.88,8.86,8.88,10800.0,8.87,8.88,8.86,8.88,10800.0
2011-05-20 13:40:00,8.88,8.9,8.88,8.9,36000.0,8.88,8.9,8.88,8.9,36000.0
2011-05-20 13:45:00,8.9,8.9,8.89,8.89,8800.0,8.9,8.9,8.89,8.89,8800.0
2011-05-20 13:50:00,8.89,8.89,8.88,8.89,14000.0,8.89,8.89,8.88,8.89,14000.0
2011-05-20 13:55:00,8.88,8.89,8.88,8.89,7600.0,8.88,8.89,8.88,8.89,7600.0
2011-05-20 14:00:00,8.88,8.89,8.87,8.87,8800.0,8.88,8.89,8.87,8.87,8800.0
2011-05-20 14:05:00,8.87,8.88,8.86,8.86,12400.0,8.87,8.88,8.86,8.86,12400.0
2011-05-20 14:10:00,8.86,8.88,8.86,8.88,37200.0,8.86,8.88,8.86,8.88,37200.0
2011-05-20 14:15:00,8.87,8.88,8.87,8.88,10800.0,8.87,8.88,8.87,8.88,10800.0
2011-05-20 14:20:00,8.88,8.88,8.87,8.88,14400.0,8.88,8.88,8.87,8.88,14400.0
2011-05-20 14:25:00,8.88,8.88,8.88,8.88,13600.0,8.88,8.88,8.88,8.88,13600.0
2011-05-20 14:30:00,8.88,8.88,8.88,8.88,7200.0,8.88,8.88,8.88,8.88,7200.0
2011-05-20 14:35:00,8.88,8.88,8.88,8.88,7200.0,8.88,8.88,8.88,8.88,7200.0
2011-05-20 14:40:00,8.88,8.88,8.88,8.88,16000.0,8.88,8.88,8.88,8.88,16000.0
2011-05-20 14:45:00,8.88,8.88,8.88,8.88,5200.0,8.88,8.88,8.88,8.88,5200.0
2011-05-20 14:50:00,8.88,8.88,8.88,8.88,13200.0,8.88,8.88,8.88,8.88,13200.0
2011-05-20 14:55:00,8.88,8.88,8.86,8.86,47200.0,8.88,8.88,8.86,8.86,47200.0
2011-05-20 15:00:00,8.86,8.86,8.85,8.85,27600.0,8.86,8.86,8.85,8.85,27600.0
2011-05-20 15:05:00,8.85,8.88,8.85,8.88,46800.0,8.85,8.88,8.85,8.88,46800.0
2011-05-20 15:10:00,8.88,8.88,8.88,8.88,13200.0,8.88,8.88,8.88,8.88,13200.0
2011-05-20 15:15:00,8.88,8.88,8.88,8.88,14800.0,8.88,8.88,8.88,8.88,14800.0
2011-05-20 15:20:00,8.88,8.88,8.87,8.88,34800.0,8.88,8.88,8.87,8.88,34800.0
2011-05-20 15:25:00,8.88,8.88,8.88,8.88,9200.0,8.88,8.88,8.88,8.88,9200.0
2011-05-20 15:30:00,8.88,8.88,8.87,8.87,37600.0,8.88,8.88,8.87,8.87,37600.0
2011-05-20 15:35:00,8.87,8.87,8.85,8.85,30800.0,8.87,8.87,8.85,8.85,30800.0
2011-05-20 15:40:00,8.86,8.87,8.84,8.84,29600.0,8.86,8.87,8.84,8.84,29600.0
2011-05-20 15:45:00,8.84,8.84,8.83,8.83,44000.0,8.84,8.84,8.83,8.83,44000.0
2011-05-20 15:50:00,8.83,8.83,8.8,8.8,74400.0,8.83,8.83,8.8,8.8,74400.0
2011-05-20 15:55:00,8.81,8.82,8.81,8.81,80400.0,8.81,8.82,8.81,8.81,80400.0
2011-05-23 09:30:00,8.67,8.67,8.58,8.6,24400.0,8.67,8.67,8.58,8.6,24400.0
2011-05-23 09:35:00,8.6,8.62,8.59,8.62,29200.0,8.6,8.62,8.59,8.62,29200.0
2011-05-23 09:40:00,8.62,8.63,8.59,8.6,24800.0,8.62,8.63,8.59,8.6,24800.0
2011-05-23 09:45:00,8.6,8.63,8.59,8.63,38400.0,8.6,8.63,8.59,8.63,38400.0
2011-05-23 09:50:00,8.63,8.63,8.58,8.58,10800.0,8.63,8.63,8.58,8.58,10800.0
2011-05-23 09:55:00,8.59,8.6,8.58,8.59,10000.0,8.59,8.6,8.58,8.59,10000.0
2011-05-23 10:00:00,8.58,8.61,8.58,8.61,8800.0,8.58,8.61,8.58,8.61,8800.0
2011-05-23 10:05:00,8.6,8.62,8.6,8.6,12000.0,8.6,8.62,8.6,8.6,12000.0
2011-05-23 10:10:00,8.6,8.61,8.59,8.59,7600.0,8.6,8.61,8.59,8.59,7600.0
2011-05-23 10:15:00,8.59,8.59,8.56,8.57,12000.0,8.59,8.59,8.56,8.57,12000.0
2011-05-23 10:20:00,8.57,8.61,8.57,8.6,12800.0,8.57,8.61,8.57,8.6,12800.0
2011-05-23 10:25:00,8.6,8.6,8.59,8.59,8400.0,8.6,8.6,8.59,8.59,8400.0
2011-05-23 10:30:00,8.59,8.59,8.58,8.58,7200.0,8.59,8.59,8.58,8.58,7200.0
2011-05-23 10:35:00,8.58,8.59,8.57,8.57,6000.0,8.58,8.59,8.57,8.57,6000.0
2011-05-23 10:40:00,8.56,8.57,8.55,8.55,17600.0,8.56,8.57,8.55,8.55,17600.0
2011-05-23 10:45:00,8.56,8.56,8.54,8.56,20800.0,8.56,8.56,8.54,8.56,20800.0
2011-05-23 10:50:00,8.56,8.56,8.55,8.55,11600.0,8.56,8.56,8.55,8.55,11600.0
2011-05-23 10:55:00,8.56,8.57,8.54,8.55,30000.0,8.56,8.57,8.54,8.55,30000.0
2011-05-23 11:00:00,8.54,8.55,8.53,8.55,18800.0,8.54,8.55,8.53,8.55,18800.0
2011-05-23 11:05:00,8.56,8.56,8.54,8.54,17200.0,8.56,8.56,8.54,8.54,17200.0
2011-05-23 11:10:00,8.54,8.55,8.53,8.53,11200.0,8.54,8.55,8.53,8.53,11200.0
2011-05-23 11:15:00,8.52,8.53,8.52,8.53,16800.0,8.52,8.53,8.52,8.53,16800.0
2011-05-23 11:20:00,8.53,8.54,8.52,8.53,16800.0,8.53,8.54,8.52,8.53,16800.0
2011-05-23 11:25:00,8.53,8.53,8.52,8.53,12400.0,8.53,8.53,8.52,8.53,12400.0
2011-05-23 11:30:00,8.53,8.53,8.52,8.52,24000.0,8.53,8.53,8.52,8.52,24000.0
2011-05-23 11:35:00,8.52,8.52,8.5,8.5,18400.0,8.52,8.52,8.5,8.5,18400.0
2011-05-23 11:40:00,8.5,8.52,8.5,8.52,11200.0,8.5,8.52,8.5,8.52,11200.0
2011-05-23 11:45:00,8.52,8.52,8.49,8.5,23600.0,8.52,8.52,8.49,8.5,23600.0
2011-05-23 11:50:00,8.51,8.52,8.51,8.52,5600.0,8.51,8.52,8.51,8.52,5600.0
2011-05-23 11:55:00,8.52,8.52,8.5,8.5,7200.0,8.52,8.52,8.5,8.5,7200.0
2011-05-23 12:00:00,8.51,8.51,8.51,8.51,8400.0,8.51,8.51,8.51,8.51,8400.0
2011-05-23 12:05:00,8.51,8.52,8.5,8.52,14400.0,8.51,8.52,8.5,8.52,14400.0
2011-05-23 12:10:00,8.51,8.53,8.49,8.53,24000.0,8.51,8.53,8.49,8.53,24000.0
2011-05-23 12:15:00,8.53,8.53,8.5,8.52,9200.0,8.53,8.53,8.5,8.52,9200.0
2011-05-23 12:20:00,8.52,8.53,8.52,8.52,4400.0,8.52,8.53,8.52,8.52,4400.0
2011-05-23 12:25:00,8.52,8.53,8.52,8.53,2800.0,8.52,8.53,8.52,8.53,2800.0
2011-05-23 12:30:00,8.53,8.53,8.52,8.53,4000.0,8.53,8.53,8.52,8.53,4000.0
2011-05-23 12:35:00,8.53,8.54,8.53,8.53,8800.0,8.53,8.54,8.53,8.53,8800.0
2011-05-23 12:40:00,8.52,8.52,8.52,8.52,6400.0,8.52,8.52,8.52,8.52,6400.0
2011-05-23 12:45:00,8.52,8.54,8.52,8.54,1600.0,8.52,8.54,8.52,8.54,1600.0
2011-05-23 12:50:00,8.54,8.54,8.53,8.53,4800.0,8.54,8.54,8.53,8.53,4800.0
2011-05-23 12:55:00,8.53,8.53,8.53,8.53,2400.0,8.53,8.53,8.53,8.53,2400.0
2011-05-23 13:00:00,8.53,8.53,8.53,8.53,4800.0,8.53,8.53,8.53,8.53,4800.0
2011-05-23 13:05:00,8.53,8.53,8.52,8.52,4000.0,8.53,8.53,8.52,8.52,4000.0
2011-05-23 13:10:00,8.52,8.53,8.52,8.53,12400.0,8.52,8.53,8.52,8.53,12400.0
2011-05-23 13:15:00,8.52,8.52,8.51,8.52,8800.0,8.52,8.52,8.51,8.52,8800.0
2011-05-23 13:20:00,8.51,8.52,8.51,8.52,2000.0,8.51,8.52,8.51,8.52,2000.0
2011-05-23 13:25:00,8.51,8.52,8.51,8.51,5200.0,8.51,8.52,8.51,8.51,5200.0
2011-05-23 13:30:00,8.51,8.52,8.51,8.52,2000.0,8.51,8.52,8.51,8.52,2000.0
2011-05-23 13:35:00,8.52,8.52,8.52,8.52,8400.0,8.52,8.52,8.52,8.52,8400.0
2011-05-23 13:40:00,8.51,8.52,8.51,8.52,2400.0,8.51,8.52,8.51,8.52,2400.0
2011-05-23 13:45:00,8.51,8.53,8.51,8.53,4800.0,8.51,8.53,8.51,8.53,4800.0
2011-05-23 13:50:00,8.52,8.54,8.52,8.53,7200.0,8.52,8.54,8.52,8.53,7200.0
2011-05-23 13:55:00,8.53,8.54,8.53,8.53,6800.0,8.53,8.54,8.53,8.53,6800.0
2011-05-23 14:00:00,8.53,8.54,8.53,8.54,12400.0,8.53,8.54,8.53,8.54,12400.0
2011-05-23 14:05:00,8.54,8.56,8.54,8.56,14800.0,8.54,8.56,8.54,8.56,14800.0
2011-05-23 14:10:00,8.57,8.57,8.56,8.57,73200.0,8.57,8.57,8.56,8.57,73200.0
2011-05-23 14:15:00,8.56,8.57,8.56,8.57,8000.0,8.56,8.57,8.56,8.57,8000.0
2011-05-23 14:20:00,8.57,8.57,8.56,8.56,13200.0,8.57,8.57,8.56,8.56,13200.0
2011-05-23 14:25:00,8.57,8.58,8.57,8.57,3600.0,8.57,8.58,8.57,8.57,3600.0
2011-05-23 14:30:00,8.57,8.58,8.57,8.58,5600.0,8.57,8.58,8.57,8.58,5600.0
2011-05-23 14:35:00,8.58,8.6,8.58,8.59,12400.0,8.58,8.6,8.58,8.59,12400.0
2011-05-23 14:40:00,8.58,8.59,8.57,8.58,8800.0,8.58,8.59,8.57,8.58,8800.0
2011-05-23 14:45:00,8.58,8.58,8.58,8.58,4800.0,8.58,8.58,8.58,8.58,4800.0
2011-05-23 14:50:00,8.58,8.58,8.57,8.57,6400.0,8.58,8.58,8.57,8.57,6400.0
2011-05-23 14:55:00,8.57,8.58,8.57,8.57,7600.0,8.57,8.58,8.57,8.57,7600.0
2011-05-23 15:00:00,8.57,8.58,8.56,8.58,9600.0,8.57,8.58,8.56,8.58,9600.0
2011-05-23 15:05:00,8.58,8.58,8.57,8.57,8000.0,8.58,8.58,8.57,8.57,8000.0
2011-05-23 15:10:00,8.57,8.58,8.57,8.57,8000.0,8.57,8.58,8.57,8.57,8000.0
2011-05-23 15:15:00,8.57,8.58,8.57,8.58,3200.0,8.57,8.58,8.57,8.58,3200.0
2011-05-23 15:20:00,8.58,8.58,8.58,8.58,6000.0,8.58,8.58,8.58,8.58,6000.0
2011-05-23 15:25:00,8.58,8.58,8.57,8.58,10400.0,8.58,8.58,8.57,8.58,10400.0
2011-05-23 15:30:00,8.58,8.58,8.58,8.58,12800.0,8.58,8.58,8.58,8.58,12800.0
2011-05-23 15:35:00,8.58,8.58,8.56,8.56,18800.0,8.58,8.58,8.56,8.56,18800.0
2011-05-23 15:40:00,8.56,8.57,8.56,8.56,19200.0,8.56,8.57,8.56,8.56,19200.0
2011-05-23 15:45:00,8.55,8.56,8.54,8.55,42800.0,8.55,8.56,8.54,8.55,42800.0
2011-05-23 15:50:00,8.55,8.56,8.55,8.56,49200.0,8.55,8.56,8.55,8.56,49200.0
2011-05-23 15:55:00,8.56,8.56,8.55,8.56,110000.0,8.56,8.56,8.55,8.56,110000.0
2011-05-24 09:30:00,8.55,8.57,8.51,8.51,38000.0,8.55,8.57,8.51,8.51,38000.0
2011-05-24 09:35:00,8.51,8.52,8.47,8.47,39600.0,8.51,8.52,8.47,8.47,39600.0
2011-05-24 09:40:00,8.47,8.47,8.41,8.42,18400.0,8.47,8.47,8.41,8.42,18400.0
2011-05-24 09:45:00,8.42,8.44,8.41,8.41,21600.0,8.42,8.44,8.41,8.41,21600.0
2011-05-24 09:50:00,8.41,8.45,8.41,8.45,10000.0,8.41,8.45,8.41,8.45,10000.0
2011-05-24 09:55:00,8.45,8.46,8.43,8.45,15600.0,8.45,8.46,8.43,8.45,15600.0
2011-05-24 10:00:00,8.45,8.48,8.45,8.48,23600.0,8.45,8.48,8.45,8.48,23600.0
2011-05-24 10:05:00,8.48,8.5,8.48,8.5,34000.0,8.48,8.5,8.48,8.5,34000.0
2011-05-24 10:10:00,8.5,8.51,8.5,8.51,15200.0,8.5,8.51,8.5,8.51,15200.0
2011-05-24 10:15:00,8.5,8.52,8.5,8.51,17600.0,8.5,8.52,8.5,8.51,17600.0
2011-05-24 10:20:00,8.51,8.52,8.51,8.52,4400.0,8.51,8.52,8.51,8.52,4400.0
2011-05-24 10:25:00,8.52,8.54,8.52,8.52,17200.0,8.52,8.54,8.52,8.52,17200.0
2011-05-24 10:30:00,8.52,8.53,8.51,8.53,15200.0,8.52,8.53,8.51,8.53,15200.0
2011-05-24 10:35:00,8.53,8.54,8.51,8.52,36800.0,8.53,8.54,8.51,8.52,36800.0
2011-05-24 10:40:00,8.52,8.55,8.51,8.55,50000.0,8.52,8.55,8.51,8.55,50000.0
2011-05-24 10:45:00,8.54,8.54,8.53,8.53,11600.0,8.54,8.54,8.53,8.53,11600.0
2011-05-24 10:50:00,8.53,8.54,8.51,8.52,30000.0,8.53,8.54,8.51,8.52,30000.0
2011-05-24 10:55:00,8.52,8.52,8.5,8.5,18000.0,8.52,8.52,8.5,8.5,18000.0
2011-05-24 11:00:00,8.51,8.53,8.51,8.52,10400.0,8.51,8.53,8.51,8.52,10400.0
2011-05-24 11:05:00,8.53,8.53,8.52,8.53,8800.0,8.53,8.53,8.52,8.53,8800.0
2011-05-24 11:10:00,8.53,8.53,8.52,8.53,8400.0,8.53,8.53,8.52,8.53,8400.0
2011-05-24 11:15:00,8.53,8.54,8.52,8.53,10000.0,8.53,8.54,8.52,8.53,10000.0
2011-05-24 11:20:00,8.53,8.53,8.53,8.53,11200.0,8.53,8.53,8.53,8.53,11200.0
2011-05-24 11:25:00,8.53,8.53,8.52,8.53,8000.0,8.53,8.53,8.52,8.53,8000.0
2011-05-24 11:30:00,8.52,8.54,8.52,8.54,17200.0,8.52,8.54,8.52,8.54,17200.0
2011-05-24 11:35:00,8.53,8.54,8.53,8.54,18400.0,8.53,8.54,8.53,8.54,18400.0
2011-05-24 11:40:00,8.53,8.54,8.53,8.54,56000.0,8.53,8.54,8.53,8.54,56000.0
2011-05-24 11:45:00,8.54,8.55,8.52,8.54,38000.0,8.54,8.55,8.52,8.54,38000.0
2011-05-24 11:50:00,8.54,8.55,8.54,8.55,11200.0,8.54,8.55,8.54,8.55,11200.0
2011-05-24 11:55:00,8.54,8.55,8.54,8.54,19200.0,8.54,8.55,8.54,8.54,19200.0
2011-05-24 12:00:00,8.54,8.55,8.54,8.54,32400.0,8.54,8.55,8.54,8.54,32400.0
2011-05-24 12:05:00,8.54,8.54,8.53,8.54,5200.0,8.54,8.54,8.53,8.54,5200.0
2011-05-24 12:10:00,8.53,8.54,8.53,8.54,3600.0,8.53,8.54,8.53,8.54,3600.0
2011-05-24 12:15:00,8.54,8.54,8.54,8.54,5200.0,8.54,8.54,8.54,8.54,5200.0
2011-05-24 12:20:00,8.54,8.54,8.53,8.54,26400.0,8.54,8.54,8.53,8.54,26400.0
2011-05-24 12:25:00,8.54,8.55,8.54,8.55,17600.0,8.54,8.55,8.54,8.55,17600.0
2011-05-24 12:30:00,8.55,8.55,8.54,8.55,17200.0,8.55,8.55,8.54,8.55,17200.0
2011-05-24 12:35:00,8.56,8.56,8.55,8.55,21600.0,8.56,8.56,8.55,8.55,21600.0
2011-05-24 12:40:00,8.55,8.56,8.55,8.56,8800.0,8.55,8.56,8.55,8.56,8800.0
2011-05-24 12:45:00,8.56,8.56,8.55,8.56,14400.0,8.56,8.56,8.55,8.56,14400.0
2011-05-24 12:50:00,8.56,8.56,8.56,8.56,4400.0,8.56,8.56,8.56,8.56,4400.0
2011-05-24 12:55:00,8.56,8.56,8.55,8.56,8800.0,8.56,8.56,8.55,8.56,8800.0
2011-05-24 13:00:00,8.56,8.56,8.55,8.56,13200.0,8.56,8.56,8.55,8.56,13200.0
2011-05-24 13:05:00,8.56,8.56,8.55,8.55,21600.0,8.56,8.56,8.55,8.55,21600.0
2011-05-24 13:10:00,8.55,8.56,8.55,8.56,32000.0,8.55,8.56,8.55,8.56,32000.0
2011-05-24 13:15:00,8.56,8.56,8.54,8.55,9200.0,8.56,8.56,8.54,8.55,9200.0
2011-05-24 13:20:00,8.54,8.57,8.54,8.56,66800.0,8.54,8.57,8.54,8.56,66800.0
2011-05-24 13:25:00,8.56,8.57,8.56,8.57,6400.0,8.56,8.57,8.56,8.57,6400.0
2011-05-24 13:30:00,8.57,8.57,8.56,8.56,11600.0,8.57,8.57,8.56,8.56,11600.0
2011-05-24 13:35:00,8.56,8.56,8.55,8.56,25200.0,8.56,8.56,8.55,8.56,25200.0
2011-05-24 13:40:00,8.56,8.58,8.56,8.56,28000.0,8.56,8.58,8.56,8.56,28000.0
2011-05-24 13:45:00,8.56,8.56,8.56,8.56,2800.0,8.56,8.56,8.56,8.56,2800.0
2011-05-24 13:50:00,8.56,8.58,8.56,8.58,4400.0,8.56,8.58,8.56,8.58,4400.0
2011-05-24 13:55:00,8.59,8.59,8.58,8.59,6400.0,8.59,8.59,8.58,8.59,6400.0
2011-05-24 14:00:00,8.59,8.59,8.58,8.58,4400.0,8.59,8.59,8.58,8.58,4400.0
2011-05-24 14:05:00,8.58,8.59,8.58,8.59,2800.0,8.58,8.59,8.58,8.59,2800.0
2011-05-24 14:10:00,8.59,8.59,8.58,8.58,6400.0,8.59,8.59,8.58,8.58,6400.0
2011-05-24 14:15:00,8.58,8.58,8.57,8.58,10800.0,8.58,8.58,8.57,8.58,10800.0
2011-05-24 14:20:00,8.58,8.58,8.57,8.58,4800.0,8.58,8.58,8.57,8.58,4800.0
2011-05-24 14:25:00,8.57,8.59,8.57,8.59,25200.0,8.57,8.59,8.57,8.59,25200.0
2011-05-24 14:30:00,8.59,8.6,8.59,8.59,22400.0,8.59,8.6,8.59,8.59,22400.0
2011-05-24 14:35:00,8.59,8.6,8.59,8.59,10400.0,8.59,8.6,8.59,8.59,10400.0
2011-05-24 14:40:00,8.59,8.59,8.58,8.59,11600.0,8.59,8.59,8.58,8.59,11600.0
2011-05-24 14:45:00,8.59,8.59,8.58,8.58,9600.0,8.59,8.59,8.58,8.58,9600.0
2011-05-24 14:50:00,8.58,8.58,8.58,8.58,15600.0,8.58,8.58,8.58,8.58,15600.0
2011-05-24 14:55:00,8.58,8.59,8.58,8.59,6000.0,8.58,8.59,8.58,8.59,6000.0
2011-05-24 15:00:00,8.58,8.6,8.58,8.6,37600.0,8.58,8.6,8.58,8.6,37600.0
2011-05-24 15:05:00,8.6,8.6,8.59,8.6,13600.0,8.6,8.6,8.59,8.6,13600.0
2011-05-24 15:10:00,8.6,8.6,8.59,8.6,20400.0,8.6,8.6,8.59,8.6,20400.0
2011-05-24 15:15:00,8.6,8.6,8.6,8.6,18800.0,8.6,8.6,8.6,8.6,18800.0
2011-05-24 15:20:00,8.6,8.61,8.59,8.6,22000.0,8.6,8.61,8.59,8.6,22000.0
2011-05-24 15:25:00,8.6,8.6,8.59,8.59,22000.0,8.6,8.6,8.59,8.59,22000.0
2011-05-24 15:30:00,8.59,8.59,8.56,8.57,160800.0,8.59,8.59,8.56,8.57,160800.0
2011-05-24 15:35:00,8.56,8.56,8.55,8.55,18000.0,8.56,8.56,8.55,8.55,18000.0
2011-05-24 15:40:00,8.55,8.57,8.54,8.57,60800.0,8.55,8.57,8.54,8.57,60800.0
2011-05-24 15:45:00,8.56,8.57,8.55,8.56,35200.0,8.56,8.57,8.55,8.56,35200.0
2011-05-24 15:50:00,8.56,8.56,8.53,8.55,78000.0,8.56,8.56,8.53,8.55,78000.0
2011-05-24 15:55:00,8.54,8.55,8.54,8.55,193200.0,8.54,8.55,8.54,8.55,193200.0
2011-05-25 09:30:00,8.49,8.55,8.45,8.53,89600.0,8.49,8.55,8.45,8.53,89600.0
2011-05-25 09:35:00,8.52,8.53,8.5,8.53,27200.0,8.52,8.53,8.5,8.53,27200.0
2011-05-25 09:40:00,8.53,8.54,8.5,8.5,56400.0,8.53,8.54,8.5,8.5,56400.0
2011-05-25 09:45:00,8.5,8.53,8.5,8.52,20000.0,8.5,8.53,8.5,8.52,20000.0
2011-05-25 09:50:00,8.52,8.52,8.5,8.5,45600.0,8.52,8.52,8.5,8.5,45600.0
2011-05-25 09:55:00,8.51,8.53,8.5,8.51,47600.0,8.51,8.53,8.5,8.51,47600.0
2011-05-25 10:00:00,8.5,8.52,8.49,8.51,37600.0,8.5,8.52,8.49,8.51,37600.0
2011-05-25 10:05:00,8.51,8.53,8.5,8.52,15600.0,8.51,8.53,8.5,8.52,15600.0
2011-05-25 10:10:00,8.51,8.51,8.5,8.51,20800.0,8.51,8.51,8.5,8.51,20800.0
2011-05-25 10:15:00,8.51,8.51,8.5,8.5,15600.0,8.51,8.51,8.5,8.5,15600.0
2011-05-25 10:20:00,8.5,8.52,8.5,8.51,8400.0,8.5,8.52,8.5,8.51,8400.0
2011-05-25 10:25:00,8.52,8.55,8.52,8.54,11200.0,8.52,8.55,8.52,8.54,11200.0
2011-05-25 10:30:00,8.54,8.54,8.53,8.54,6800.0,8.54,8.54,8.53,8.54,6800.0
2011-05-25 10:35:00,8.55,8.59,8.54,8.59,19200.0,8.55,8.59,8.54,8.59,19200.0
2011-05-25 10:40:00,8.59,8.59,8.59,8.59,4000.0,8.59,8.59,8.59,8.59,4000.0
2011-05-25 10:45:00,8.6,8.6,8.58,8.58,8000.0,8.6,8.6,8.58,8.58,8000.0
2011-05-25 10:50:00,8.58,8.58,8.58,8.58,3200.0,8.58,8.58,8.58,8.58,3200.0
2011-05-25 10:55:00,8.58,8.58,8.58,8.58,2400.0,8.58,8.58,8.58,8.58,2400.0
2011-05-25 11:00:00,8.57,8.58,8.57,8.58,8000.0,8.57,8.58,8.57,8.58,8000.0
2011-05-25 11:05:00,8.58,8.62,8.58,8.62,10000.0,8.58,8.62,8.58,8.62,10000.0
2011-05-25 11:10:00,8.61,8.62,8.61,8.61,11600.0,8.61,8.62,8.61,8.61,11600.0
2011-05-25 11:15:00,8.61,8.63,8.6,8.6,8400.0,8.61,8.63,8.6,8.6,8400.0
2011-05-25 11:20:00,8.6,8.6,8.59,8.59,9200.0,8.6,8.6,8.59,8.59,9200.0
2011-05-25 11:25:00,8.6,8.6,8.59,8.59,10000.0,8.6,8.6,8.59,8.59,10000.0
2011-05-25 11:30:00,8.59,8.59,8.58,8.58,8000.0,8.59,8.59,8.58,8.58,8000.0
2011-05-25 11:35:00,8.58,8.6,8.58,8.59,9200.0,8.58,8.6,8.58,8.59,9200.0
2011-05-25 11:40:00,8.59,8.6,8.59,8.6,7600.0,8.59,8.6,8.59,8.6,7600.0
2011-05-25 11:45:00,8.6,8.61,8.59,8.6,5600.0,8.6,8.61,8.59,8.6,5600.0
2011-05-25 11:50:00,8.59,8.59,8.56,8.56,8000.0,8.59,8.59,8.56,8.56,8000.0
2011-05-25 11:55:00,8.57,8.57,8.56,8.56,12800.0,8.57,8.57,8.56,8.56,12800.0
2011-05-25 12:00:00,8.56,8.56,8.56,8.56,7200.0,8.56,8.56,8.56,8.56,7200.0
2011-05-25 12:05:00,8.56,8.56,8.55,8.55,10000.0,8.56,8.56,8.55,8.55,10000.0
2011-05-25 12:10:00,8.55,8.55,8.55,8.55,6800.0,8.55,8.55,8.55,8.55,6800.0
2011-05-25 12:15:00,8.55,8.55,8.54,8.54,4000.0,8.55,8.55,8.54,8.54,4000.0
2011-05-25 12:20:00,8.54,8.54,8.53,8.54,6400.0,8.54,8.54,8.53,8.54,6400.0
2011-05-25 12:25:00,8.54,8.54,8.54,8.54,2400.0,8.54,8.54,8.54,8.54,2400.0
2011-05-25 12:30:00,8.54,8.54,8.53,8.53,4000.0,8.54,8.54,8.53,8.53,4000.0
2011-05-25 12:35:00,8.53,8.53,8.52,8.52,4400.0,8.53,8.53,8.52,8.52,4400.0
2011-05-25 12:40:00,8.52,8.52,8.51,8.51,6400.0,8.52,8.52,8.51,8.51,6400.0
2011-05-25 12:45:00,8.51,8.51,8.51,8.51,8800.0,8.51,8.51,8.51,8.51,8800.0
2011-05-25 12:50:00,8.51,8.51,8.51,8.51,1200.0,8.51,8.51,8.51,8.51,1200.0
2011-05-25 12:55:00,8.51,8.52,8.51,8.51,28800.0,8.51,8.52,8.51,8.51,28800.0
2011-05-25 13:00:00,8.51,8.52,8.51,8.51,41200.0,8.51,8.52,8.51,8.51,41200.0
2011-05-25 13:05:00,8.52,8.52,8.51,8.51,9600.0,8.52,8.52,8.51,8.51,9600.0
2011-05-25 13:10:00,8.51,8.51,8.5,8.51,22000.0,8.51,8.51,8.5,8.51,22000.0
2011-05-25 13:15:00,8.51,8.51,8.5,8.51,18800.0,8.51,8.51,8.5,8.51,18800.0
2011-05-25 13:20:00,8.5,8.51,8.5,8.5,65200.0,8.5,8.51,8.5,8.5,65200.0
2011-05-25 13:25:00,8.5,8.5,8.5,8.5,18000.0,8.5,8.5,8.5,8.5,18000.0
2011-05-25 13:30:00,8.5,8.51,8.5,8.51,18800.0,8.5,8.51,8.5,8.51,18800.0
2011-05-25 13:35:00,8.51,8.51,8.51,8.51,14400.0,8.51,8.51,8.51,8.51,14400.0
2011-05-25 13:40:00,8.51,8.51,8.51,8.51,58000.0,8.51,8.51,8.51,8.51,58000.0
2011-05-25 13:45:00,8.51,8.52,8.51,8.51,21200.0,8.51,8.52,8.51,8.51,21200.0
2011-05-25 13:50:00,8.51,8.52,8.51,8.51,16800.0,8.51,8.52,8.51,8.51,16800.0
2011-05-25 13:55:00,8.51,8.52,8.5,8.51,25200.0,8.51,8.52,8.5,8.51,25200.0
2011-05-25 14:00:00,8.51,8.52,8.51,8.51,17200.0,8.51,8.52,8.51,8.51,17200.0
2011-05-25 14:05:00,8.51,8.52,8.51,8.51,6400.0,8.51,8.52,8.51,8.51,6400.0
2011-05-25 14:10:00,8.51,8.52,8.51,8.52,1600.0,8.51,8.52,8.51,8.52,1600.0
2011-05-25 14:15:00,8.51,8.53,8.51,8.52,4400.0,8.51,8.53,8.51,8.52,4400.0
2011-05-25 14:20:00,8.52,8.52,8.51,8.51,17200.0,8.52,8.52,8.51,8.51,17200.0
2011-05-25 14:25:00,8.51,8.52,8.51,8.52,22400.0,8.51,8.52,8.51,8.52,22400.0
2011-05-25 14:30:00,8.52,8.53,8.51,8.52,13600.0,8.52,8.53,8.51,8.52,13600.0
2011-05-25 14:35:00,8.52,8.52,8.51,8.51,6000.0,8.52,8.52,8.51,8.51,6000.0
2011-05-25 14:40:00,8.52,8.52,8.51,8.52,6000.0,8.52,8.52,8.51,8.52,6000.0
2011-05-25 14:45:00,8.52,8.52,8.51,8.52,12400.0,8.52,8.52,8.51,8.52,12400.0
2011-05-25 14:50:00,8.52,8.53,8.51,8.51,9200.0,8.52,8.53,8.51,8.51,9200.0
2011-05-25 14:55:00,8.51,8.52,8.51,8.52,10400.0,8.51,8.52,8.51,8.52,10400.0
2011-05-25 15:00:00,8.52,8.53,8.52,8.52,12800.0,8.52,8.53,8.52,8.52,12800.0
2011-05-25 15:05:00,8.53,8.55,8.53,8.54,23600.0,8.53,8.55,8.53,8.54,23600.0
2011-05-25 15:10:00,8.53,8.55,8.53,8.53,8400.0,8.53,8.55,8.53,8.53,8400.0
2011-05-25 15:15:00,8.53,8.53,8.53,8.53,15600.0,8.53,8.53,8.53,8.53,15600.0
2011-05-25 15:20:00,8.53,8.53,8.53,8.53,4800.0,8.53,8.53,8.53,8.53,4800.0
2011-05-25 15:25:00,8.53,8.54,8.53,8.53,34400.0,8.53,8.54,8.53,8.53,34400.0
2011-05-25 15:30:00,8.53,8.54,8.53,8.53,24000.0,8.53,8.54,8.53,8.53,24000.0
2011-05-25 15:35:00,8.53,8.54,8.53,8.53,25200.0,8.53,8.54,8.53,8.53,25200.0
2011-05-25 15:40:00,8.53,8.54,8.53,8.53,31600.0,8.53,8.54,8.53,8.53,31600.0
2011-05-25 15:45:00,8.53,8.54,8.53,8.53,22800.0,8.53,8.54,8.53,8.53,22800.0
2011-05-25 15:50:00,8.53,8.53,8.52,8.53,112000.0,8.53,8.53,8.52,8.53,112000.0
2011-05-25 15:55:00,8.53,8.53,8.52,8.53,66400.0,8.53,8.53,8.52,8.53,66400.0
2011-05-26 09:30:00,8.5,8.54,8.5,8.52,50000.0,8.5,8.54,8.5,8.52,50000.0
2011-05-26 09:35:00,8.53,8.53,8.53,8.53,4400.0,8.53,8.53,8.53,8.53,4400.0
2011-05-26 09:40:00,8.52,8.55,8.52,8.53,16800.0,8.52,8.55,8.52,8.53,16800.0
2011-05-26 09:45:00,8.54,8.55,8.53,8.55,20400.0,8.54,8.55,8.53,8.55,20400.0
2011-05-26 09:50:00,8.55,8.56,8.53,8.54,28000.0,8.55,8.56,8.53,8.54,28000.0
2011-05-26 09:55:00,8.54,8.54,8.52,8.52,46400.0,8.54,8.54,8.52,8.52,46400.0
2011-05-26 10:00:00,8.52,8.54,8.52,8.54,29600.0,8.52,8.54,8.52,8.54,29600.0
2011-05-26 10:05:00,8.54,8.56,8.54,8.54,16800.0,8.54,8.56,8.54,8.54,16800.0
2011-05-26 10:10:00,8.54,8.54,8.52,8.52,20000.0,8.54,8.54,8.52,8.52,20000.0
2011-05-26 10:15:00,8.53,8.53,8.53,8.53,2000.0,8.53,8.53,8.53,8.53,2000.0
2011-05-26 10:20:00,8.53,8.55,8.52,8.55,14000.0,8.53,8.55,8.52,8.55,14000.0
2011-05-26 10:25:00,8.55,8.55,8.54,8.54,5600.0,8.55,8.55,8.54,8.54,5600.0
2011-05-26 10:30:00,8.54,8.54,8.53,8.53,5600.0,8.54,8.54,8.53,8.53,5600.0
2011-05-26 10:35:00,8.54,8.55,8.53,8.55,13200.0,8.54,8.55,8.53,8.55,13200.0
2011-05-26 10:40:00,8.55,8.55,8.54,8.55,2400.0,8.55,8.55,8.54,8.55,2400.0
2011-05-26 10:45:00,8.54,8.54,8.53,8.53,8800.0,8.54,8.54,8.53,8.53,8800.0
2011-05-26 10:50:00,8.53,8.53,8.51,8.52,4800.0,8.53,8.53,8.51,8.52,4800.0
2011-05-26 10:55:00,8.51,8.51,8.51,8.51,5600.0,8.51,8.51,8.51,8.51,5600.0
2011-05-26 11:00:00,8.51,8.52,8.51,8.52,48000.0,8.51,8.52,8.51,8.52,48000.0
2011-05-26 11:05:00,8.53,8.54,8.53,8.54,10800.0,8.53,8.54,8.53,8.54,10800.0
2011-05-26 11:10:00,8.54,8.54,8.53,8.54,18000.0,8.54,8.54,8.53,8.54,18000.0
2011-05-26 11:15:00,8.53,8.55,8.53,8.55,32400.0,8.53,8.55,8.53,8.55,32400.0
2011-05-26 11:20:00,8.55,8.56,8.55,8.56,6400.0,8.55,8.56,8.55,8.56,6400.0
2011-05-26 11:25:00,8.56,8.56,8.56,8.56,12800.0,8.56,8.56,8.56,8.56,12800.0
2011-05-26 11:30:00,8.56,8.57,8.56,8.57,14400.0,8.56,8.57,8.56,8.57,14400.0
2011-05-26 11:35:00,8.57,8.57,8.56,8.56,6800.0,8.57,8.57,8.56,8.56,6800.0
2011-05-26 11:40:00,8.56,8.56,8.55,8.55,9200.0,8.56,8.56,8.55,8.55,9200.0
2011-05-26 11:45:00,8.56,8.56,8.55,8.56,11600.0,8.56,8.56,8.55,8.56,11600.0
2011-05-26 11:50:00,8.56,8.58,8.56,8.58,14000.0,8.56,8.58,8.56,8.58,14000.0
2011-05-26 11:55:00,8.57,8.59,8.57,8.59,5600.0,8.57,8.59,8.57,8.59,5600.0
2011-05-26 12:00:00,8.59,8.59,8.59,8.59,5200.0,8.59,8.59,8.59,8.59,5200.0
2011-05-26 12:05:00,8.58,8.58,8.57,8.57,5600.0,8.58,8.58,8.57,8.57,5600.0
2011-05-26 12:10:00,8.58,8.59,8.58,8.59,17200.0,8.58,8.59,8.58,8.59,17200.0
2011-05-26 12:15:00,8.59,8.59,8.58,8.59,3600.0,8.59,8.59,8.58,8.59,3600.0
2011-05-26 12:20:00,8.59,8.6,8.58,8.58,9600.0,8.59,8.6,8.58,8.58,9600.0
2011-05-26 12:25:00,8.59,8.6,8.59,8.6,4800.0,8.59,8.6,8.59,8.6,4800.0
2011-05-26 12:30:00,8.59,8.6,8.59,8.6,2400.0,8.59,8.6,8.59,8.6,2400.0
2011-05-26 12:35:00,8.59,8.6,8.59,8.59,2800.0,8.59,8.6,8.59,8.59,2800.0
2011-05-26 12:40:00,8.6,8.61,8.6,8.61,10000.0,8.6,8.61,8.6,8.61,10000.0
2011-05-26 12:45:00,8.61,8.63,8.61,8.63,7600.0,8.61,8.63,8.61,8.63,7600.0
2011-05-26 12:50:00,8.63,8.65,8.63,8.64,8400.0,8.63,8.65,8.63,8.64,8400.0
2011-05-26 12:55:00,8.64,8.64,8.63,8.63,5600.0,8.64,8.64,8.63,8.63,5600.0
2011-05-26 13:00:00,8.63,8.65,8.63,8.64,10800.0,8.63,8.65,8.63,8.64,10800.0
2011-05-26 13:05:00,8.65,8.65,8.65,8.65,4000.0,8.65,8.65,8.65,8.65,4000.0
2011-05-26 13:10:00,8.65,8.65,8.63,8.64,14800.0,8.65,8.65,8.63,8.64,14800.0
2011-05-26 13:15:00,8.64,8.65,8.64,8.64,10400.0,8.64,8.65,8.64,8.64,10400.0
2011-05-26 13:20:00,8.64,8.64,8.64,8.64,1600.0,8.64,8.64,8.64,8.64,1600.0
2011-05-26 13:25:00,8.64,8.64,8.64,8.64,9600.0,8.64,8.64,8.64,8.64,9600.0
2011-05-26 13:30:00,8.63,8.63,8.62,8.62,15200.0,8.63,8.63,8.62,8.62,15200.0
2011-05-26 13:35:00,8.62,8.62,8.62,8.62,4400.0,8.62,8.62,8.62,8.62,4400.0
2011-05-26 13:40:00,8.61,8.61,8.61,8.61,2000.0,8.61,8.61,8.61,8.61,2000.0
2011-05-26 13:45:00,8.61,8.61,8.6,8.6,5200.0,8.61,8.61,8.6,8.6,5200.0
2011-05-26 13:50:00,8.6,8.62,8.6,8.6,16400.0,8.6,8.62,8.6,8.6,16400.0
2011-05-26 13:55:00,8.6,8.61,8.6,8.61,4400.0,8.6,8.61,8.6,8.61,4400.0
2011-05-26 14:00:00,8.61,8.61,8.61,8.61,4400.0,8.61,8.61,8.61,8.61,4400.0
2011-05-26 14:05:00,8.61,8.62,8.61,8.62,8800.0,8.61,8.62,8.61,8.62,8800.0
2011-05-26 14:10:00,8.62,8.63,8.62,8.63,12000.0,8.62,8.63,8.62,8.63,12000.0
2011-05-26 14:15:00,8.63,8.63,8.63,8.63,11200.0,8.63,8.63,8.63,8.63,11200.0
2011-05-26 14:20:00,8.63,8.64,8.63,8.64,8800.0,8.63,8.64,8.63,8.64,8800.0
2011-05-26 14:25:00,8.64,8.66,8.64,8.65,18800.0,8.64,8.66,8.64,8.65,18800.0
2011-05-26 14:30:00,8.65,8.67,8.65,8.67,11200.0,8.65,8.67,8.65,8.67,11200.0
2011-05-26 14:35:00,8.67,8.68,8.65,8.65,26000.0,8.67,8.68,8.65,8.65,26000.0
2011-05-26 14:40:00,8.65,8.66,8.65,8.66,52400.0,8.65,8.66,8.65,8.66,52400.0
2011-05-26 14:45:00,8.66,8.67,8.66,8.67,9200.0,8.66,8.67,8.66,8.67,9200.0
2011-05-26 14:50:00,8.66,8.67,8.66,8.67,13600.0,8.66,8.67,8.66,8.67,13600.0
2011-05-26 14:55:00,8.67,8.67,8.67,8.67,10400.0,8.67,8.67,8.67,8.67,10400.0
2011-05-26 15:00:00,8.67,8.67,8.67,8.67,11200.0,8.67,8.67,8.67,8.67,11200.0
2011-05-26 15:05:00,8.67,8.67,8.67,8.67,12400.0,8.67,8.67,8.67,8.67,12400.0
2011-05-26 15:10:00,8.67,8.67,8.64,8.64,15600.0,8.67,8.67,8.64,8.64,15600.0
2011-05-26 15:15:00,8.64,8.65,8.64,8.65,17200.0,8.64,8.65,8.64,8.65,17200.0
2011-05-26 15:20:00,8.66,8.67,8.66,8.67,9200.0,8.66,8.67,8.66,8.67,9200.0
2011-05-26 15:25:00,8.68,8.68,8.68,8.68,11200.0,8.68,8.68,8.68,8.68,11200.0
2011-05-26 15:30:00,8.68,8.68,8.67,8.67,18000.0,8.68,8.68,8.67,8.67,18000.0
2011-05-26 15:35:00,8.67,8.69,8.67,8.69,20000.0,8.67,8.69,8.67,8.69,20000.0
2011-05-26 15:40:00,8.69,8.69,8.67,8.68,16800.0,8.69,8.69,8.67,8.68,16800.0
2011-05-26 15:45:00,8.67,8.67,8.65,8.66,44000.0,8.67,8.67,8.65,8.66,44000.0
2011-05-26 15:50:00,8.66,8.68,8.65,8.67,45600.0,8.66,8.68,8.65,8.67,45600.0
2011-05-26 15:55:00,8.67,8.69,8.66,8.68,79200.0,8.67,8.69,8.66,8.68,79200.0
2011-05-27 09:30:00,8.74,8.74,8.69,8.71,9600.0,8.74,8.74,8.69,8.71,9600.0
2011-05-27 09:35:00,8.7,8.7,8.69,8.7,6400.0,8.7,8.7,8.69,8.7,6400.0
2011-05-27 09:40:00,8.7,8.7,8.68,8.68,14400.0,8.7,8.7,8.68,8.68,14400.0
2011-05-27 09:45:00,8.68,8.71,8.67,8.7,50400.0,8.68,8.71,8.67,8.7,50400.0
2011-05-27 09:50:00,8.7,8.7,8.69,8.69,3600.0,8.7,8.7,8.69,8.69,3600.0
2011-05-27 09:55:00,8.69,8.7,8.69,8.7,2400.0,8.69,8.7,8.69,8.7,2400.0
2011-05-27 10:00:00,8.69,8.69,8.65,8.65,7200.0,8.69,8.69,8.65,8.65,7200.0
2011-05-27 10:05:00,8.64,8.67,8.64,8.66,704400.0,8.64,8.67,8.64,8.66,704400.0
2011-05-27 10:10:00,8.66,8.66,8.65,8.66,6400.0,8.66,8.66,8.65,8.66,6400.0
2011-05-27 10:15:00,8.66,8.68,8.66,8.68,7600.0,8.66,8.68,8.66,8.68,7600.0
2011-05-27 10:20:00,8.68,8.68,8.67,8.67,4400.0,8.68,8.68,8.67,8.67,4400.0
2011-05-27 10:25:00,8.66,8.69,8.66,8.69,3600.0,8.66,8.69,8.66,8.69,3600.0
2011-05-27 10:30:00,8.69,8.69,8.69,8.69,4800.0,8.69,8.69,8.69,8.69,4800.0
2011-05-27 10:35:00,8.69,8.71,8.69,8.7,24800.0,8.69,8.71,8.69,8.7,24800.0
2011-05-27 10:40:00,8.7,8.71,8.7,8.71,14000.0,8.7,8.71,8.7,8.71,14000.0
2011-05-27 10:45:00,8.71,8.72,8.71,8.72,13200.0,8.71,8.72,8.71,8.72,13200.0
2011-05-27 10:50:00,8.72,8.74,8.72,8.74,11600.0,8.72,8.74,8.72,8.74,11600.0
2011-05-27 10:55:00,8.74,8.74,8.74,8.74,5600.0,8.74,8.74,8.74,8.74,5600.0
2011-05-27 11:00:00,8.74,8.75,8.73,8.73,36000.0,8.74,8.75,8.73,8.73,36000.0
2011-05-27 11:05:00,8.73,8.73,8.71,8.71,24000.0,8.73,8.73,8.71,8.71,24000.0
2011-05-27 11:10:00,8.71,8.72,8.71,8.72,14400.0,8.71,8.72,8.71,8.72,14400.0
2011-05-27 11:15:00,8.71,8.72,8.71,8.72,7600.0,8.71,8.72,8.71,8.72,7600.0
2011-05-27 11:20:00,8.73,8.73,8.72,8.72,8000.0,8.73,8.73,8.72,8.72,8000.0
2011-05-27 11:25:00,8.72,8.72,8.71,8.72,16000.0,8.72,8.72,8.71,8.72,16000.0
2011-05-27 11:30:00,8.71,8.71,8.7,8.7,5200.0,8.71,8.71,8.7,8.7,5200.0
2011-05-27 11:35:00,8.7,8.7,8.69,8.69,13200.0,8.7,8.7,8.69,8.69,13200.0
2011-05-27 11:40:00,8.69,8.7,8.69,8.7,18400.0,8.69,8.7,8.69,8.7,18400.0
2011-05-27 11:45:00,8.71,8.71,8.7,8.7,12800.0,8.71,8.71,8.7,8.7,12800.0
2011-05-27 11:50:00,8.7,8.7,8.7,8.7,6000.0,8.7,8.7,8.7,8.7,6000.0
2011-05-27 11:55:00,8.7,8.7,8.69,8.7,17600.0,8.7,8.7,8.69,8.7,17600.0
2011-05-27 12:00:00,8.7,8.7,8.69,8.7,14400.0,8.7,8.7,8.69,8.7,14400.0
2011-05-27 12:05:00,8.7,8.7,8.69,8.7,7200.0,8.7,8.7,8.69,8.7,7200.0
2011-05-27 12:10:00,8.7,8.7,8.7,8.7,5200.0,8.7,8.7,8.7,8.7,5200.0
2011-05-27 12:15:00,8.7,8.71,8.7,8.7,16800.0,8.7,8.71,8.7,8.7,16800.0
2011-05-27 12:20:00,8.7,8.71,8.7,8.71,100000.0,8.7,8.71,8.7,8.71,100000.0
2011-05-27 12:25:00,8.71,8.71,8.7,8.71,15600.0,8.71,8.71,8.7,8.71,15600.0
2011-05-27 12:30:00,8.72,8.72,8.72,8.72,8000.0,8.72,8.72,8.72,8.72,8000.0
2011-05-27 12:35:00,8.72,8.72,8.72,8.72,6400.0,8.72,8.72,8.72,8.72,6400.0
2011-05-27 12:40:00,8.71,8.72,8.7,8.71,60000.0,8.71,8.72,8.7,8.71,60000.0
2011-05-27 12:45:00,8.71,8.71,8.71,8.71,8400.0,8.71,8.71,8.71,8.71,8400.0
2011-05-27 12:50:00,8.71,8.71,8.7,8.71,8800.0,8.71,8.71,8.7,8.71,8800.0
2011-05-27 12:55:00,8.7,8.71,8.7,8.7,16800.0,8.7,8.71,8.7,8.7,16800.0
2011-05-27 13:00:00,8.7,8.7,8.7,8.7,1200.0,8.7,8.7,8.7,8.7,1200.0
2011-05-27 13:05:00,8.7,8.7,8.7,8.7,2000.0,8.7,8.7,8.7,8.7,2000.0
2011-05-27 13:10:00,8.7,8.7,8.7,8.7,3600.0,8.7,8.7,8.7,8.7,3600.0
2011-05-27 13:15:00,8.69,8.7,8.69,8.7,3200.0,8.69,8.7,8.69,8.7,3200.0
2011-05-27 13:20:00,8.7,8.7,8.69,8.69,1200.0,8.7,8.7,8.69,8.69,1200.0
2011-05-27 13:25:00,8.7,8.7,8.69,8.69,4800.0,8.7,8.7,8.69,8.69,4800.0
2011-05-27 13:30:00,8.69,8.69,8.68,8.69,2000.0,8.69,8.69,8.68,8.69,2000.0
2011-05-27 13:35:00,8.69,8.69,8.69,8.69,1200.0,8.69,8.69,8.69,8.69,1200.0
2011-05-27 13:40:00,8.69,8.7,8.68,8.68,21200.0,8.69,8.7,8.68,8.68,21200.0
2011-05-27 13:45:00,8.68,8.68,8.67,8.67,6000.0,8.68,8.68,8.67,8.67,6000.0
2011-05-27 13:50:00,8.67,8.67,8.67,8.67,2800.0,8.67,8.67,8.67,8.67,2800.0
2011-05-27 13:55:00,8.68,8.69,8.67,8.67,10000.0,8.68,8.69,8.67,8.67,10000.0
2011-05-27 14:00:00,8.68,8.68,8.67,8.67,6000.0,8.68,8.68,8.67,8.67,6000.0
2011-05-27 14:05:00,8.67,8.67,8.65,8.65,1600.0,8.67,8.67,8.65,8.65,1600.0
2011-05-27 14:10:00,8.65,8.66,8.65,8.66,1200.0,8.65,8.66,8.65,8.66,1200.0
2011-05-27 14:15:00,8.67,8.67,8.67,8.67,2800.0,8.67,8.67,8.67,8.67,2800.0
2011-05-27 14:20:00,8.67,8.68,8.67,8.67,7200.0,8.67,8.68,8.67,8.67,7200.0
2011-05-27 14:25:00,8.68,8.68,8.67,8.68,3600.0,8.68,8.68,8.67,8.68,3600.0
2011-05-27 14:30:00,8.68,8.68,8.68,8.68,6400.0,8.68,8.68,8.68,8.68,6400.0
2011-05-27 14:35:00,8.68,8.68,8.68,8.68,7600.0,8.68,8.68,8.68,8.68,7600.0
2011-05-27 14:40:00,8.68,8.68,8.67,8.67,9200.0,8.68,8.68,8.67,8.67,9200.0
2011-05-27 14:45:00,8.67,8.67,8.66,8.67,6800.0,8.67,8.67,8.66,8.67,6800.0
2011-05-27 14:50:00,8.66,8.67,8.66,8.66,9600.0,8.66,8.67,8.66,8.66,9600.0
2011-05-27 14:55:00,8.66,8.66,8.66,8.66,6000.0,8.66,8.66,8.66,8.66,6000.0
2011-05-27 15:00:00,8.66,8.66,8.66,8.66,9600.0,8.66,8.66,8.66,8.66,9600.0
2011-05-27 15:05:00,8.67,8.67,8.67,8.67,4800.0,8.67,8.67,8.67,8.67,4800.0
2011-05-27 15:10:00,8.68,8.68,8.67,8.68,8800.0,8.68,8.68,8.67,8.68,8800.0
2011-05-27 15:15:00,8.67,8.68,8.67,8.68,14000.0,8.67,8.68,8.67,8.68,14000.0
2011-05-27 15:20:00,8.68,8.68,8.67,8.67,16000.0,8.68,8.68,8.67,8.67,16000.0
2011-05-27 15:25:00,8.67,8.68,8.67,8.68,12400.0,8.67,8.68,8.67,8.68,12400.0
2011-05-27 15:30:00,8.68,8.68,8.68,8.68,7600.0,8.68,8.68,8.68,8.68,7600.0
2011-05-27 15:35:00,8.68,8.68,8.67,8.67,29600.0,8.68,8.68,8.67,8.67,29600.0
2011-05-27 15:40:00,8.67,8.68,8.67,8.68,34800.0,8.67,8.68,8.67,8.68,34800.0
2011-05-27 15:45:00,8.67,8.68,8.67,8.67,44400.0,8.67,8.68,8.67,8.67,44400.0
2011-05-27 15:50:00,8.67,8.68,8.67,8.67,28400.0,8.67,8.68,8.67,8.67,28400.0
2011-05-27 15:55:00,8.67,8.68,8.67,8.68,84400.0,8.67,8.68,8.67,8.68,84400.0
2011-05-31 09:30:00,8.78,8.83,8.74,8.75,50800.0,8.78,8.83,8.74,8.75,50800.0
2011-05-31 09:35:00,8.75,8.77,8.75,8.76,10800.0,8.75,8.77,8.75,8.76,10800.0
2011-05-31 09:40:00,8.77,8.78,8.76,8.76,6800.0,8.77,8.78,8.76,8.76,6800.0
2011-05-31 09:45:00,8.78,8.8,8.72,8.79,35600.0,8.78,8.8,8.72,8.79,35600.0
2011-05-31 09:50:00,8.79,8.81,8.79,8.8,12400.0,8.79,8.81,8.79,8.8,12400.0
2011-05-31 09:55:00,8.8,8.8,8.79,8.79,3600.0,8.8,8.8,8.79,8.79,3600.0
2011-05-31 10:00:00,8.79,8.79,8.74,8.74,10400.0,8.79,8.79,8.74,8.74,10400.0
2011-05-31 10:05:00,8.73,8.74,8.72,8.73,5200.0,8.73,8.74,8.72,8.73,5200.0
2011-05-31 10:10:00,8.74,8.74,8.72,8.73,10000.0,8.74,8.74,8.72,8.73,10000.0
2011-05-31 10:15:00,8.73,8.73,8.72,8.73,12000.0,8.73,8.73,8.72,8.73,12000.0
2011-05-31 10:20:00,8.73,8.73,8.71,8.71,5200.0,8.73,8.73,8.71,8.71,5200.0
2011-05-31 10:25:00,8.71,8.71,8.71,8.71,23200.0,8.71,8.71,8.71,8.71,23200.0
2011-05-31 10:30:00,8.71,8.71,8.69,8.69,8400.0,8.71,8.71,8.69,8.69,8400.0
2011-05-31 10:35:00,8.7,8.71,8.7,8.71,10800.0,8.7,8.71,8.7,8.71,10800.0
2011-05-31 10:40:00,8.71,8.72,8.71,8.72,8000.0,8.71,8.72,8.71,8.72,8000.0
2011-05-31 10:45:00,8.72,8.72,8.71,8.71,18400.0,8.72,8.72,8.71,8.71,18400.0
2011-05-31 10:50:00,8.71,8.71,8.7,8.71,7600.0,8.71,8.71,8.7,8.71,7600.0
2011-05-31 10:55:00,8.71,8.71,8.7,8.7,4400.0,8.71,8.71,8.7,8.7,4400.0
2011-05-31 11:00:00,8.7,8.72,8.7,8.71,7600.0,8.7,8.72,8.7,8.71,7600.0
2011-05-31 11:05:00,8.72,8.72,8.71,8.71,11600.0,8.72,8.72,8.71,8.71,11600.0
2011-05-31 11:10:00,8.7,8.71,8.7,8.71,10000.0,8.7,8.71,8.7,8.71,10000.0
2011-05-31 11:15:00,8.72,8.72,8.71,8.71,1600.0,8.72,8.72,8.71,8.71,1600.0
2011-05-31 11:20:00,8.71,8.72,8.71,8.71,4400.0,8.71,8.72,8.71,8.71,4400.0
2011-05-31 11:25:00,8.72,8.72,8.71,8.71,18000.0,8.72,8.72,8.71,8.71,18000.0
2011-05-31 11:30:00,8.71,8.72,8.71,8.71,28800.0,8.71,8.72,8.71,8.71,28800.0
2011-05-31 11:35:00,8.71,8.72,8.71,8.71,21600.0,8.71,8.72,8.71,8.71,21600.0
2011-05-31 11:40:00,8.71,8.71,8.71,8.71,1600.0,8.71,8.71,8.71,8.71,1600.0
2011-05-31 11:45:00,8.71,8.71,8.71,8.71,2800.0,8.71,8.71,8.71,8.71,2800.0
2011-05-31 11:50:00,8.7,8.72,8.7,8.72,8000.0,8.7,8.72,8.7,8.72,8000.0
2011-05-31 11:55:00,8.71,8.72,8.7,8.7,4400.0,8.71,8.72,8.7,8.7,4400.0
2011-05-31 12:00:00,8.68,8.68,8.68,8.68,2800.0,8.68,8.68,8.68,8.68,2800.0
2011-05-31 12:05:00,8.68,8.71,8.68,8.71,4800.0,8.68,8.71,8.68,8.71,4800.0
2011-05-31 12:10:00,8.7,8.7,8.7,8.7,3600.0,8.7,8.7,8.7,8.7,3600.0
2011-05-31 12:15:00,8.7,8.71,8.69,8.69,4400.0,8.7,8.71,8.69,8.69,4400.0
2011-05-31 12:20:00,8.7,8.7,8.7,8.7,800.0,8.7,8.7,8.7,8.7,800.0
2011-05-31 12:25:00,8.7,8.7,8.7,8.7,2800.0,8.7,8.7,8.7,8.7,2800.0
2011-05-31 12:30:00,8.7,8.71,8.68,8.68,21600.0,8.7,8.71,8.68,8.68,21600.0
2011-05-31 12:35:00,8.7,8.71,8.69,8.7,7200.0,8.7,8.71,8.69,8.7,7200.0
2011-05-31 12:40:00,8.71,8.72,8.7,8.71,10000.0,8.71,8.72,8.7,8.71,10000.0
2011-05-31 12:45:00,8.7,8.71,8.7,8.7,12400.0,8.7,8.71,8.7,8.7,12400.0
2011-05-31 12:50:00,8.7,8.71,8.68,8.71,41600.0,8.7,8.71,8.68,8.71,41600.0
2011-05-31 12:55:00,8.7,8.71,8.7,8.71,9600.0,8.7,8.71,8.7,8.71,9600.0
2011-05-31 13:00:00,8.71,8.71,8.7,8.71,28000.0,8.71,8.71,8.7,8.71,28000.0
2011-05-31 13:05:00,8.71,8.71,8.7,8.7,16800.0,8.71,8.71,8.7,8.7,16800.0
2011-05-31 13:10:00,8.7,8.71,8.7,8.71,20400.0,8.7,8.71,8.7,8.71,20400.0
2011-05-31 13:15:00,8.71,8.71,8.7,8.71,13200.0,8.71,8.71,8.7,8.71,13200.0
2011-05-31 13:20:00,8.71,8.71,8.7,8.71,7600.0,8.71,8.71,8.7,8.71,7600.0
2011-05-31 13:25:00,8.71,8.71,8.71,8.71,4400.0,8.71,8.71,8.71,8.71,4400.0
2011-05-31 13:30:00,8.7,8.71,8.7,8.71,1200.0,8.7,8.71,8.7,8.71,1200.0
2011-05-31 13:35:00,8.71,8.71,8.71,8.71,4000.0,8.71,8.71,8.71,8.71,4000.0
2011-05-31 13:40:00,8.71,8.71,8.7,8.7,14000.0,8.71,8.71,8.7,8.7,14000.0
2011-05-31 13:45:00,8.7,8.7,8.7,8.7,2000.0,8.7,8.7,8.7,8.7,2000.0
2011-05-31 13:50:00,8.7,8.71,8.7,8.7,32800.0,8.7,8.71,8.7,8.7,32800.0
2011-05-31 13:55:00,8.7,8.71,8.7,8.7,3200.0,8.7,8.71,8.7,8.7,3200.0
2011-05-31 14:00:00,8.71,8.71,8.7,8.7,12800.0,8.71,8.71,8.7,8.7,12800.0
2011-05-31 14:05:00,8.7,8.7,8.68,8.69,23600.0,8.7,8.7,8.68,8.69,23600.0
2011-05-31 14:10:00,8.7,8.7,8.69,8.69,16000.0,8.7,8.7,8.69,8.69,16000.0
2011-05-31 14:15:00,8.69,8.69,8.69,8.69,24400.0,8.69,8.69,8.69,8.69,24400.0
2011-05-31 14:20:00,8.68,8.69,8.68,8.69,10000.0,8.68,8.69,8.68,8.69,10000.0
2011-05-31 14:25:00,8.69,8.69,8.68,8.68,4000.0,8.69,8.69,8.68,8.68,4000.0
2011-05-31 14:30:00,8.68,8.69,8.68,8.69,10400.0,8.68,8.69,8.68,8.69,10400.0
2011-05-31 14:35:00,8.69,8.69,8.69,8.69,9600.0,8.69,8.69,8.69,8.69,9600.0
2011-05-31 14:40:00,8.69,8.69,8.69,8.69,11200.0,8.69,8.69,8.69,8.69,11200.0
2011-05-31 14:45:00,8.69,8.69,8.68,8.68,27200.0,8.69,8.69,8.68,8.68,27200.0
2011-05-31 14:50:00,8.68,8.69,8.68,8.69,26000.0,8.68,8.69,8.68,8.69,26000.0
2011-05-31 14:55:00,8.69,8.69,8.68,8.68,14400.0,8.69,8.69,8.68,8.68,14400.0
2011-05-31 15:00:00,8.69,8.69,8.69,8.69,12400.0,8.69,8.69,8.69,8.69,12400.0
2011-05-31 15:05:00,8.69,8.69,8.69,8.69,12800.0,8.69,8.69,8.69,8.69,12800.0
2011-05-31 15:10:00,8.69,8.69,8.67,8.68,27600.0,8.69,8.69,8.67,8.68,27600.0
2011-05-31 15:15:00,8.68,8.68,8.67,8.68,20400.0,8.68,8.68,8.67,8.68,20400.0
2011-05-31 15:20:00,8.68,8.68,8.67,8.67,103600.0,8.68,8.68,8.67,8.67,103600.0
2011-05-31 15:25:00,8.67,8.67,8.66,8.67,41600.0,8.67,8.67,8.66,8.67,41600.0
2011-05-31 15:30:00,8.67,8.68,8.66,8.68,39200.0,8.67,8.68,8.66,8.68,39200.0
2011-05-31 15:35:00,8.68,8.68,8.66,8.66,38000.0,8.68,8.68,8.66,8.66,38000.0
2011-05-31 15:40:00,8.66,8.67,8.66,8.67,58400.0,8.66,8.67,8.66,8.67,58400.0
2011-05-31 15:45:00,8.67,8.69,8.67,8.67,116000.0,8.67,8.69,8.67,8.67,116000.0
2011-05-31 15:50:00,8.68,8.68,8.67,8.67,191200.0,8.68,8.68,8.67,8.67,191200.0
2011-05-31 15:55:00,8.67,8.7,8.67,8.7,225200.0,8.67,8.7,8.67,8.7,225200.0
2011-06-01 09:30:00,8.69,8.72,8.68,8.72,10400.0,8.69,8.72,8.68,8.72,10400.0
2011-06-01 09:35:00,8.71,8.73,8.7,8.73,12000.0,8.71,8.73,8.7,8.73,12000.0
2011-06-01 09:40:00,8.73,8.73,8.71,8.71,12800.0,8.73,8.73,8.71,8.71,12800.0
2011-06-01 09:45:00,8.71,8.72,8.71,8.71,9200.0,8.71,8.72,8.71,8.71,9200.0
2011-06-01 09:50:00,8.7,8.7,8.67,8.69,6400.0,8.7,8.7,8.67,8.69,6400.0
2011-06-01 09:55:00,8.7,8.71,8.7,8.71,8400.0,8.7,8.71,8.7,8.71,8400.0
2011-06-01 10:00:00,8.7,8.7,8.65,8.67,13600.0,8.7,8.7,8.65,8.67,13600.0
2011-06-01 10:05:00,8.67,8.68,8.66,8.66,23200.0,8.67,8.68,8.66,8.66,23200.0
2011-06-01 10:10:00,8.66,8.66,8.63,8.63,14000.0,8.66,8.66,8.63,8.63,14000.0
2011-06-01 10:15:00,8.63,8.63,8.63,8.63,24000.0,8.63,8.63,8.63,8.63,24000.0
2011-06-01 10:20:00,8.63,8.63,8.62,8.63,8400.0,8.63,8.63,8.62,8.63,8400.0
2011-06-01 10:25:00,8.63,8.63,8.62,8.62,22000.0,8.63,8.63,8.62,8.62,22000.0
2011-06-01 10:30:00,8.62,8.63,8.62,8.62,17200.0,8.62,8.63,8.62,8.62,17200.0
2011-06-01 10:35:00,8.63,8.63,8.62,8.62,22000.0,8.63,8.63,8.62,8.62,22000.0
2011-06-01 10:40:00,8.62,8.62,8.6,8.62,16400.0,8.62,8.62,8.6,8.62,16400.0
2011-06-01 10:45:00,8.62,8.62,8.61,8.61,12800.0,8.62,8.62,8.61,8.61,12800.0
2011-06-01 10:50:00,8.61,8.62,8.6,8.62,10800.0,8.61,8.62,8.6,8.62,10800.0
2011-06-01 10:55:00,8.62,8.63,8.62,8.63,14000.0,8.62,8.63,8.62,8.63,14000.0
2011-06-01 11:00:00,8.63,8.63,8.62,8.63,26400.0,8.63,8.63,8.62,8.63,26400.0
2011-06-01 11:05:00,8.63,8.63,8.62,8.63,11600.0,8.63,8.63,8.62,8.63,11600.0
2011-06-01 11:10:00,8.63,8.64,8.62,8.62,17200.0,8.63,8.64,8.62,8.62,17200.0
2011-06-01 11:15:00,8.62,8.62,8.61,8.61,8000.0,8.62,8.62,8.61,8.61,8000.0
2011-06-01 11:20:00,8.62,8.62,8.6,8.6,58800.0,8.62,8.62,8.6,8.6,58800.0
2011-06-01 11:25:00,8.6,8.6,8.59,8.6,17200.0,8.6,8.6,8.59,8.6,17200.0
2011-06-01 11:30:00,8.6,8.61,8.59,8.59,36000.0,8.6,8.61,8.59,8.59,36000.0
2011-06-01 11:35:00,8.59,8.59,8.58,8.59,16800.0,8.59,8.59,8.58,8.59,16800.0
2011-06-01 11:40:00,8.59,8.59,8.59,8.59,11600.0,8.59,8.59,8.59,8.59,11600.0
2011-06-01 11:45:00,8.59,8.59,8.59,8.59,7600.0,8.59,8.59,8.59,8.59,7600.0
2011-06-01 11:50:00,8.59,8.59,8.58,8.58,4800.0,8.59,8.59,8.58,8.58,4800.0
2011-06-01 11:55:00,8.59,8.6,8.59,8.59,8000.0,8.59,8.6,8.59,8.59,8000.0
2011-06-01 12:00:00,8.59,8.59,8.58,8.58,6800.0,8.59,8.59,8.58,8.58,6800.0
2011-06-01 12:05:00,8.58,8.58,8.56,8.56,12800.0,8.58,8.58,8.56,8.56,12800.0
2011-06-01 12:10:00,8.56,8.56,8.54,8.54,22800.0,8.56,8.56,8.54,8.54,22800.0
2011-06-01 12:15:00,8.54,8.54,8.51,8.53,20800.0,8.54,8.54,8.51,8.53,20800.0
2011-06-01 12:20:00,8.52,8.53,8.51,8.52,17200.0,8.52,8.53,8.51,8.52,17200.0
2011-06-01 12:25:00,8.52,8.52,8.52,8.52,8000.0,8.52,8.52,8.52,8.52,8000.0
2011-06-01 12:30:00,8.52,8.53,8.52,8.53,5600.0,8.52,8.53,8.52,8.53,5600.0
2011-06-01 12:35:00,8.53,8.54,8.53,8.53,10000.0,8.53,8.54,8.53,8.53,10000.0
2011-06-01 12:40:00,8.53,8.53,8.53,8.53,4400.0,8.53,8.53,8.53,8.53,4400.0
2011-06-01 12:45:00,8.53,8.53,8.52,8.53,7600.0,8.53,8.53,8.52,8.53,7600.0
2011-06-01 12:50:00,8.53,8.53,8.53,8.53,7200.0,8.53,8.53,8.53,8.53,7200.0
2011-06-01 12:55:00,8.53,8.53,8.52,8.52,6000.0,8.53,8.53,8.52,8.52,6000.0
2011-06-01 13:00:00,8.53,8.53,8.52,8.53,28800.0,8.53,8.53,8.52,8.53,28800.0
2011-06-01 13:05:00,8.53,8.53,8.52,8.52,24000.0,8.53,8.53,8.52,8.52,24000.0
2011-06-01 13:10:00,8.52,8.52,8.51,8.51,12000.0,8.52,8.52,8.51,8.51,12000.0
2011-06-01 13:15:00,8.5,8.51,8.5,8.51,214800.0,8.5,8.51,8.5,8.51,214800.0
2011-06-01 13:20:00,8.51,8.51,8.5,8.5,566000.0,8.51,8.51,8.5,8.5,566000.0
2011-06-01 13:25:00,8.5,8.5,8.47,8.49,32000.0,8.5,8.5,8.47,8.49,32000.0
2011-06-01 13:30:00,8.49,8.5,8.48,8.5,32000.0,8.49,8.5,8.48,8.5,32000.0
2011-06-01 13:35:00,8.5,8.52,8.5,8.52,13200.0,8.5,8.52,8.5,8.52,13200.0
2011-06-01 13:40:00,8.52,8.53,8.52,8.53,12400.0,8.52,8.53,8.52,8.53,12400.0
2011-06-01 13:45:00,8.53,8.54,8.52,8.54,18000.0,8.53,8.54,8.52,8.54,18000.0
2011-06-01 13:50:00,8.54,8.54,8.53,8.53,9600.0,8.54,8.54,8.53,8.53,9600.0
2011-06-01 13:55:00,8.54,8.56,8.54,8.56,20000.0,8.54,8.56,8.54,8.56,20000.0
2011-06-01 14:00:00,8.56,8.57,8.55,8.55,34400.0,8.56,8.57,8.55,8.55,34400.0
2011-06-01 14:05:00,8.55,8.56,8.54,8.55,20800.0,8.55,8.56,8.54,8.55,20800.0
2011-06-01 14:10:00,8.55,8.56,8.55,8.56,19200.0,8.55,8.56,8.55,8.56,19200.0
2011-06-01 14:15:00,8.55,8.57,8.55,8.56,20800.0,8.55,8.57,8.55,8.56,20800.0
2011-06-01 14:20:00,8.56,8.57,8.56,8.56,16000.0,8.56,8.57,8.56,8.56,16000.0
2011-06-01 14:25:00,8.56,8.57,8.56,8.56,8800.0,8.56,8.57,8.56,8.56,8800.0
2011-06-01 14:30:00,8.56,8.57,8.55,8.56,25600.0,8.56,8.57,8.55,8.56,25600.0
2011-06-01 14:35:00,8.57,8.58,8.56,8.58,15600.0,8.57,8.58,8.56,8.58,15600.0
2011-06-01 14:40:00,8.58,8.58,8.56,8.56,18400.0,8.58,8.58,8.56,8.56,18400.0
2011-06-01 14:45:00,8.56,8.58,8.55,8.56,34000.0,8.56,8.58,8.55,8.56,34000.0
2011-06-01 14:50:00,8.56,8.58,8.56,8.58,8400.0,8.56,8.58,8.56,8.58,8400.0
2011-06-01 14:55:00,8.58,8.58,8.57,8.57,13200.0,8.58,8.58,8.57,8.57,13200.0
2011-06-01 15:00:00,8.57,8.58,8.56,8.58,15200.0,8.57,8.58,8.56,8.58,15200.0
2011-06-01 15:05:00,8.58,8.58,8.57,8.57,22400.0,8.58,8.58,8.57,8.57,22400.0
2011-06-01 15:10:00,8.57,8.58,8.57,8.57,22400.0,8.57,8.58,8.57,8.57,22400.0
2011-06-01 15:15:00,8.57,8.58,8.56,8.58,28400.0,8.57,8.58,8.56,8.58,28400.0
2011-06-01 15:20:00,8.58,8.58,8.56,8.56,32000.0,8.58,8.58,8.56,8.56,32000.0
2011-06-01 15:25:00,8.56,8.58,8.56,8.57,19600.0,8.56,8.58,8.56,8.57,19600.0
2011-06-01 15:30:00,8.57,8.58,8.57,8.58,18800.0,8.57,8.58,8.57,8.58,18800.0
2011-06-01 15:35:00,8.58,8.59,8.57,8.58,90800.0,8.58,8.59,8.57,8.58,90800.0
2011-06-01 15:40:00,8.57,8.57,8.53,8.54,28000.0,8.57,8.57,8.53,8.54,28000.0
2011-06-01 15:45:00,8.53,8.53,8.48,8.49,148400.0,8.53,8.53,8.48,8.49,148400.0
2011-06-01 15:50:00,8.49,8.51,8.47,8.51,120400.0,8.49,8.51,8.47,8.51,120400.0
2011-06-01 15:55:00,8.51,8.54,8.5,8.54,330000.0,8.51,8.54,8.5,8.54,330000.0
2011-06-02 09:30:00,8.54,8.54,8.51,8.52,22400.0,8.54,8.54,8.51,8.52,22400.0
2011-06-02 09:35:00,8.51,8.55,8.51,8.53,7600.0,8.51,8.55,8.51,8.53,7600.0
2011-06-02 09:40:00,8.53,8.53,8.51,8.52,4800.0,8.53,8.53,8.51,8.52,4800.0
2011-06-02 09:45:00,8.52,8.52,8.49,8.5,10800.0,8.52,8.52,8.49,8.5,10800.0
2011-06-02 09:50:00,8.51,8.55,8.51,8.55,10000.0,8.51,8.55,8.51,8.55,10000.0
2011-06-02 09:55:00,8.55,8.57,8.55,8.57,4400.0,8.55,8.57,8.55,8.57,4400.0
2011-06-02 10:00:00,8.57,8.62,8.57,8.62,16400.0,8.57,8.62,8.57,8.62,16400.0
2011-06-02 10:05:00,8.62,8.64,8.62,8.63,11200.0,8.62,8.64,8.62,8.63,11200.0
2011-06-02 10:10:00,8.63,8.65,8.63,8.63,72400.0,8.63,8.65,8.63,8.63,72400.0
2011-06-02 10:15:00,8.63,8.64,8.62,8.64,17200.0,8.63,8.64,8.62,8.64,17200.0
2011-06-02 10:20:00,8.64,8.65,8.63,8.65,24400.0,8.64,8.65,8.63,8.65,24400.0
2011-06-02 10:25:00,8.65,8.66,8.64,8.66,14800.0,8.65,8.66,8.64,8.66,14800.0
2011-06-02 10:30:00,8.65,8.66,8.65,8.66,18400.0,8.65,8.66,8.65,8.66,18400.0
2011-06-02 10:35:00,8.67,8.67,8.65,8.66,12000.0,8.67,8.67,8.65,8.66,12000.0
2011-06-02 10:40:00,8.66,8.67,8.64,8.65,33200.0,8.66,8.67,8.64,8.65,33200.0
2011-06-02 10:45:00,8.65,8.65,8.65,8.65,8000.0,8.65,8.65,8.65,8.65,8000.0
2011-06-02 10:50:00,8.65,8.65,8.64,8.65,28000.0,8.65,8.65,8.64,8.65,28000.0
2011-06-02 10:55:00,8.65,8.65,8.65,8.65,11200.0,8.65,8.65,8.65,8.65,11200.0
2011-06-02 11:00:00,8.65,8.67,8.65,8.67,20800.0,8.65,8.67,8.65,8.67,20800.0
2011-06-02 11:05:00,8.67,8.67,8.66,8.66,17600.0,8.67,8.67,8.66,8.66,17600.0
2011-06-02 11:10:00,8.67,8.68,8.66,8.68,8800.0,8.67,8.68,8.66,8.68,8800.0
2011-06-02 11:15:00,8.67,8.68,8.66,8.66,5200.0,8.67,8.68,8.66,8.66,5200.0
2011-06-02 11:20:00,8.67,8.67,8.65,8.67,11600.0,8.67,8.67,8.65,8.67,11600.0
2011-06-02 11:25:00,8.67,8.67,8.65,8.65,8800.0,8.67,8.67,8.65,8.65,8800.0
2011-06-02 11:30:00,8.65,8.65,8.64,8.64,16000.0,8.65,8.65,8.64,8.64,16000.0
2011-06-02 11:35:00,8.64,8.65,8.64,8.64,7200.0,8.64,8.65,8.64,8.64,7200.0
2011-06-02 11:40:00,8.64,8.66,8.63,8.66,30400.0,8.64,8.66,8.63,8.66,30400.0
2011-06-02 11:45:00,8.66,8.66,8.64,8.64,17200.0,8.66,8.66,8.64,8.64,17200.0
2011-06-02 11:50:00,8.65,8.66,8.64,8.65,18000.0,8.65,8.66,8.64,8.65,18000.0
2011-06-02 11:55:00,8.66,8.67,8.66,8.67,4400.0,8.66,8.67,8.66,8.67,4400.0
2011-06-02 12:00:00,8.67,8.67,8.65,8.66,7600.0,8.67,8.67,8.65,8.66,7600.0
2011-06-02 12:05:00,8.65,8.65,8.64,8.65,8400.0,8.65,8.65,8.64,8.65,8400.0
2011-06-02 12:10:00,8.65,8.65,8.64,8.65,21200.0,8.65,8.65,8.64,8.65,21200.0
2011-06-02 12:15:00,8.65,8.66,8.65,8.65,16800.0,8.65,8.66,8.65,8.65,16800.0
2011-06-02 12:20:00,8.65,8.65,8.65,8.65,12000.0,8.65,8.65,8.65,8.65,12000.0
2011-06-02 12:25:00,8.65,8.65,8.65,8.65,17600.0,8.65,8.65,8.65,8.65,17600.0
2011-06-02 12:30:00,8.66,8.66,8.65,8.65,6400.0,8.66,8.66,8.65,8.65,6400.0
2011-06-02 12:35:00,8.65,8.66,8.65,8.65,12800.0,8.65,8.66,8.65,8.65,12800.0
2011-06-02 12:40:00,8.65,8.68,8.65,8.68,13600.0,8.65,8.68,8.65,8.68,13600.0
2011-06-02 12:45:00,8.67,8.67,8.67,8.67,1600.0,8.67,8.67,8.67,8.67,1600.0
2011-06-02 12:50:00,8.67,8.68,8.67,8.68,6400.0,8.67,8.68,8.67,8.68,6400.0
2011-06-02 12:55:00,8.68,8.68,8.67,8.67,3600.0,8.68,8.68,8.67,8.67,3600.0
2011-06-02 13:00:00,8.67,8.69,8.67,8.68,14400.0,8.67,8.69,8.67,8.68,14400.0
2011-06-02 13:05:00,8.69,8.7,8.69,8.7,6400.0,8.69,8.7,8.69,8.7,6400.0
2011-06-02 13:10:00,8.69,8.69,8.68,8.69,22000.0,8.69,8.69,8.68,8.69,22000.0
2011-06-02 13:15:00,8.7,8.7,8.69,8.7,10400.0,8.7,8.7,8.69,8.7,10400.0
2011-06-02 13:20:00,8.7,8.7,8.7,8.7,12000.0,8.7,8.7,8.7,8.7,12000.0
2011-06-02 13:25:00,8.71,8.72,8.7,8.71,6400.0,8.71,8.72,8.7,8.71,6400.0
2011-06-02 13:30:00,8.71,8.71,8.69,8.7,48800.0,8.71,8.71,8.69,8.7,48800.0
2011-06-02 13:35:00,8.7,8.71,8.69,8.7,53200.0,8.7,8.71,8.69,8.7,53200.0
2011-06-02 13:40:00,8.7,8.71,8.7,8.7,6000.0,8.7,8.71,8.7,8.7,6000.0
2011-06-02 13:45:00,8.7,8.71,8.7,8.7,7200.0,8.7,8.71,8.7,8.7,7200.0
2011-06-02 13:50:00,8.7,8.71,8.69,8.71,20400.0,8.7,8.71,8.69,8.71,20400.0
2011-06-02 13:55:00,8.71,8.73,8.71,8.73,13600.0,8.71,8.73,8.71,8.73,13600.0
2011-06-02 14:00:00,8.72,8.73,8.72,8.73,18400.0,8.72,8.73,8.72,8.73,18400.0
2011-06-02 14:05:00,8.72,8.72,8.72,8.72,8400.0,8.72,8.72,8.72,8.72,8400.0
2011-06-02 14:10:00,8.73,8.74,8.72,8.73,7600.0,8.73,8.74,8.72,8.73,7600.0
2011-06-02 14:15:00,8.73,8.74,8.69,8.7,18000.0,8.73,8.74,8.69,8.7,18000.0
2011-06-02 14:20:00,8.7,8.71,8.69,8.7,56800.0,8.7,8.71,8.69,8.7,56800.0
2011-06-02 14:25:00,8.7,8.73,8.7,8.72,46400.0,8.7,8.73,8.7,8.72,46400.0
2011-06-02 14:30:00,8.72,8.74,8.72,8.74,21600.0,8.72,8.74,8.72,8.74,21600.0
2011-06-02 14:35:00,8.74,8.76,8.74,8.75,10000.0,8.74,8.76,8.74,8.75,10000.0
2011-06-02 14:40:00,8.75,8.76,8.75,8.76,7200.0,8.75,8.76,8.75,8.76,7200.0
2011-06-02 14:45:00,8.76,8.76,8.76,8.76,2800.0,8.76,8.76,8.76,8.76,2800.0
2011-06-02 14:50:00,8.76,8.77,8.75,8.77,14400.0,8.76,8.77,8.75,8.77,14400.0
2011-06-02 14:55:00,8.77,8.78,8.76,8.77,25200.0,8.77,8.78,8.76,8.77,25200.0
2011-06-02 15:00:00,8.78,8.78,8.74,8.75,40400.0,8.78,8.78,8.74,8.75,40400.0
2011-06-02 15:05:00,8.75,8.75,8.73,8.73,10400.0,8.75,8.75,8.73,8.73,10400.0
2011-06-02 15:10:00,8.73,8.75,8.73,8.74,34800.0,8.73,8.75,8.73,8.74,34800.0
2011-06-02 15:15:00,8.74,8.74,8.73,8.73,20000.0,8.74,8.74,8.73,8.73,20000.0
2011-06-02 15:20:00,8.73,8.75,8.73,8.74,25200.0,8.73,8.75,8.73,8.74,25200.0
2011-06-02 15:25:00,8.74,8.74,8.74,8.74,22000.0,8.74,8.74,8.74,8.74,22000.0
2011-06-02 15:30:00,8.74,8.75,8.72,8.74,30400.0,8.74,8.75,8.72,8.74,30400.0
2011-06-02 15:35:00,8.74,8.74,8.74,8.74,31200.0,8.74,8.74,8.74,8.74,31200.0
2011-06-02 15:40:00,8.74,8.75,8.74,8.74,55600.0,8.74,8.75,8.74,8.74,55600.0
2011-06-02 15:45:00,8.74,8.75,8.73,8.74,50400.0,8.74,8.75,8.73,8.74,50400.0
2011-06-02 15:50:00,8.74,8.74,8.72,8.72,81200.0,8.74,8.74,8.72,8.72,81200.0
2011-06-02 15:55:00,8.72,8.74,8.72,8.74,94000.0,8.72,8.74,8.72,8.74,94000.0
2011-06-03 09:30:00,8.59,8.61,8.56,8.58,22000.0,8.59,8.61,8.56,8.58,22000.0
2011-06-03 09:35:00,8.58,8.63,8.57,8.63,18000.0,8.58,8.63,8.57,8.63,18000.0
2011-06-03 09:40:00,8.63,8.69,8.63,8.68,41600.0,8.63,8.69,8.63,8.68,41600.0
2011-06-03 09:45:00,8.67,8.69,8.66,8.67,6800.0,8.67,8.69,8.66,8.67,6800.0
2011-06-03 09:50:00,8.67,8.68,8.65,8.65,25600.0,8.67,8.68,8.65,8.65,25600.0
2011-06-03 09:55:00,8.64,8.69,8.64,8.67,35600.0,8.64,8.69,8.64,8.67,35600.0
2011-06-03 10:00:00,8.68,8.7,8.68,8.69,24000.0,8.68,8.7,8.68,8.69,24000.0
2011-06-03 10:05:00,8.69,8.7,8.68,8.7,46000.0,8.69,8.7,8.68,8.7,46000.0
2011-06-03 10:10:00,8.69,8.7,8.68,8.69,33600.0,8.69,8.7,8.68,8.69,33600.0
2011-06-03 10:15:00,8.69,8.7,8.69,8.69,19600.0,8.69,8.7,8.69,8.69,19600.0
2011-06-03 10:20:00,8.69,8.7,8.68,8.69,33200.0,8.69,8.7,8.68,8.69,33200.0
2011-06-03 10:25:00,8.69,8.71,8.69,8.71,23200.0,8.69,8.71,8.69,8.71,23200.0
2011-06-03 10:30:00,8.71,8.72,8.7,8.71,9600.0,8.71,8.72,8.7,8.71,9600.0
2011-06-03 10:35:00,8.71,8.72,8.7,8.71,28800.0,8.71,8.72,8.7,8.71,28800.0
2011-06-03 10:40:00,8.72,8.72,8.71,8.72,13600.0,8.72,8.72,8.71,8.72,13600.0
2011-06-03 10:45:00,8.73,8.73,8.72,8.73,31600.0,8.73,8.73,8.72,8.73,31600.0
2011-06-03 10:50:00,8.73,8.73,8.7,8.7,39600.0,8.73,8.73,8.7,8.7,39600.0
2011-06-03 10:55:00,8.71,8.71,8.69,8.71,74000.0,8.71,8.71,8.69,8.71,74000.0
2011-06-03 11:00:00,8.71,8.72,8.7,8.71,15600.0,8.71,8.72,8.7,8.71,15600.0
2011-06-03 11:05:00,8.71,8.72,8.7,8.7,44400.0,8.71,8.72,8.7,8.7,44400.0
2011-06-03 11:10:00,8.71,8.71,8.7,8.71,6800.0,8.71,8.71,8.7,8.71,6800.0
2011-06-03 11:15:00,8.7,8.7,8.68,8.69,36400.0,8.7,8.7,8.68,8.69,36400.0
2011-06-03 11:20:00,8.69,8.7,8.69,8.7,15600.0,8.69,8.7,8.69,8.7,15600.0
2011-06-03 11:25:00,8.7,8.7,8.68,8.69,19600.0,8.7,8.7,8.68,8.69,19600.0
2011-06-03 11:30:00,8.69,8.71,8.69,8.69,15600.0,8.69,8.71,8.69,8.69,15600.0
2011-06-03 11:35:00,8.69,8.69,8.68,8.68,34000.0,8.69,8.69,8.68,8.68,34000.0
2011-06-03 11:40:00,8.68,8.7,8.68,8.7,23600.0,8.68,8.7,8.68,8.7,23600.0
2011-06-03 11:45:00,8.7,8.7,8.69,8.7,16000.0,8.7,8.7,8.69,8.7,16000.0
2011-06-03 11:50:00,8.7,8.71,8.7,8.7,6800.0,8.7,8.71,8.7,8.7,6800.0
2011-06-03 11:55:00,8.7,8.7,8.7,8.7,7200.0,8.7,8.7,8.7,8.7,7200.0
2011-06-03 12:00:00,8.71,8.71,8.69,8.69,15200.0,8.71,8.71,8.69,8.69,15200.0
2011-06-03 12:05:00,8.69,8.7,8.69,8.69,11600.0,8.69,8.7,8.69,8.69,11600.0
2011-06-03 12:10:00,8.69,8.7,8.69,8.7,11200.0,8.69,8.7,8.69,8.7,11200.0
2011-06-03 12:15:00,8.7,8.7,8.69,8.7,12400.0,8.7,8.7,8.69,8.7,12400.0
2011-06-03 12:20:00,8.7,8.71,8.7,8.7,2800.0,8.7,8.71,8.7,8.7,2800.0
2011-06-03 12:25:00,8.7,8.7,8.7,8.7,0.0,8.7,8.7,8.7,8.7,0.0
2011-06-03 12:30:00,8.7,8.7,8.69,8.7,17600.0,8.7,8.7,8.69,8.7,17600.0
2011-06-03 12:35:00,8.7,8.71,8.69,8.7,15600.0,8.7,8.71,8.69,8.7,15600.0
2011-06-03 12:40:00,8.7,8.7,8.69,8.7,10400.0,8.7,8.7,8.69,8.7,10400.0
2011-06-03 12:45:00,8.7,8.71,8.7,8.71,13600.0,8.7,8.71,8.7,8.71,13600.0
2011-06-03 12:50:00,8.71,8.71,8.7,8.7,9200.0,8.71,8.71,8.7,8.7,9200.0
2011-06-03 12:55:00,8.69,8.7,8.69,8.7,8800.0,8.69,8.7,8.69,8.7,8800.0
2011-06-03 13:00:00,8.7,8.7,8.69,8.69,15200.0,8.7,8.7,8.69,8.69,15200.0
2011-06-03 13:05:00,8.69,8.71,8.69,8.71,11600.0,8.69,8.71,8.69,8.71,11600.0
2011-06-03 13:10:00,8.71,8.71,8.7,8.7,8800.0,8.71,8.71,8.7,8.7,8800.0
2011-06-03 13:15:00,8.71,8.71,8.71,8.71,7200.0,8.71,8.71,8.71,8.71,7200.0
2011-06-03 13:20:00,8.71,8.74,8.71,8.74,81200.0,8.71,8.74,8.71,8.74,81200.0
2011-06-03 13:25:00,8.74,8.74,8.72,8.72,28000.0,8.74,8.74,8.72,8.72,28000.0
2011-06-03 13:30:00,8.72,8.72,8.69,8.7,23600.0,8.72,8.72,8.69,8.7,23600.0
2011-06-03 13:35:00,8.7,8.71,8.7,8.7,12000.0,8.7,8.71,8.7,8.7,12000.0
2011-06-03 13:40:00,8.71,8.71,8.7,8.7,4000.0,8.71,8.71,8.7,8.7,4000.0
2011-06-03 13:45:00,8.71,8.71,8.71,8.71,4800.0,8.71,8.71,8.71,8.71,4800.0
2011-06-03 13:50:00,8.71,8.71,8.69,8.69,11200.0,8.71,8.71,8.69,8.69,11200.0
2011-06-03 13:55:00,8.69,8.69,8.67,8.68,27200.0,8.69,8.69,8.67,8.68,27200.0
2011-06-03 14:00:00,8.68,8.7,8.68,8.7,20400.0,8.68,8.7,8.68,8.7,20400.0
2011-06-03 14:05:00,8.69,8.69,8.68,8.68,8800.0,8.69,8.69,8.68,8.68,8800.0
2011-06-03 14:10:00,8.68,8.68,8.67,8.67,14000.0,8.68,8.68,8.67,8.67,14000.0
2011-06-03 14:15:00,8.67,8.68,8.67,8.67,16000.0,8.67,8.68,8.67,8.67,16000.0
2011-06-03 14:20:00,8.66,8.67,8.66,8.67,14000.0,8.66,8.67,8.66,8.67,14000.0
2011-06-03 14:25:00,8.67,8.68,8.66,8.66,15200.0,8.67,8.68,8.66,8.66,15200.0
2011-06-03 14:30:00,8.66,8.67,8.64,8.65,16800.0,8.66,8.67,8.64,8.65,16800.0
2011-06-03 14:35:00,8.65,8.65,8.63,8.65,50800.0,8.65,8.65,8.63,8.65,50800.0
2011-06-03 14:40:00,8.65,8.65,8.65,8.65,15600.0,8.65,8.65,8.65,8.65,15600.0
2011-06-03 14:45:00,8.65,8.65,8.64,8.64,14800.0,8.65,8.65,8.64,8.64,14800.0
2011-06-03 14:50:00,8.64,8.65,8.64,8.65,18800.0,8.64,8.65,8.64,8.65,18800.0
2011-06-03 14:55:00,8.64,8.65,8.63,8.63,24000.0,8.64,8.65,8.63,8.63,24000.0
2011-06-03 15:00:00,8.63,8.65,8.63,8.64,72800.0,8.63,8.65,8.63,8.64,72800.0
2011-06-03 15:05:00,8.63,8.63,8.62,8.63,27200.0,8.63,8.63,8.62,8.63,27200.0
2011-06-03 15:10:00,8.62,8.63,8.61,8.61,13600.0,8.62,8.63,8.61,8.61,13600.0
2011-06-03 15:15:00,8.61,8.61,8.6,8.6,16000.0,8.61,8.61,8.6,8.6,16000.0
2011-06-03 15:20:00,8.6,8.62,8.59,8.61,23200.0,8.6,8.62,8.59,8.61,23200.0
2011-06-03 15:25:00,8.62,8.63,8.61,8.63,20800.0,8.62,8.63,8.61,8.63,20800.0
2011-06-03 15:30:00,8.63,8.65,8.62,8.62,73200.0,8.63,8.65,8.62,8.62,73200.0
2011-06-03 15:35:00,8.62,8.63,8.61,8.63,151200.0,8.62,8.63,8.61,8.63,151200.0
2011-06-03 15:40:00,8.63,8.64,8.61,8.61,86400.0,8.63,8.64,8.61,8.61,86400.0
2011-06-03 15:45:00,8.61,8.61,8.59,8.61,110800.0,8.61,8.61,8.59,8.61,110800.0
2011-06-03 15:50:00,8.61,8.62,8.59,8.59,66000.0,8.61,8.62,8.59,8.59,66000.0
2011-06-03 15:55:00,8.6,8.61,8.59,8.61,70800.0,8.6,8.61,8.59,8.61,70800.0
2011-06-06 09:30:00,8.58,8.58,8.56,8.56,11600.0,8.58,8.58,8.56,8.56,11600.0
2011-06-06 09:35:00,8.56,8.58,8.56,8.56,6000.0,8.56,8.58,8.56,8.56,6000.0
2011-06-06 09:40:00,8.56,8.57,8.53,8.55,8400.0,8.56,8.57,8.53,8.55,8400.0
2011-06-06 09:45:00,8.54,8.55,8.54,8.54,6000.0,8.54,8.55,8.54,8.54,6000.0
2011-06-06 09:50:00,8.53,8.53,8.52,8.53,3200.0,8.53,8.53,8.52,8.53,3200.0
2011-06-06 09:55:00,8.53,8.54,8.52,8.54,14800.0,8.53,8.54,8.52,8.54,14800.0
2011-06-06 10:00:00,8.54,8.54,8.51,8.51,6000.0,8.54,8.54,8.51,8.51,6000.0
2011-06-06 10:05:00,8.5,8.51,8.5,8.5,27200.0,8.5,8.51,8.5,8.5,27200.0
2011-06-06 10:10:00,8.51,8.52,8.49,8.51,42400.0,8.51,8.52,8.49,8.51,42400.0
2011-06-06 10:15:00,8.5,8.5,8.47,8.48,14800.0,8.5,8.5,8.47,8.48,14800.0
2011-06-06 10:20:00,8.49,8.51,8.47,8.49,15600.0,8.49,8.51,8.47,8.49,15600.0
2011-06-06 10:25:00,8.49,8.51,8.48,8.5,16400.0,8.49,8.51,8.48,8.5,16400.0
2011-06-06 10:30:00,8.51,8.51,8.5,8.51,6000.0,8.51,8.51,8.5,8.51,6000.0
2011-06-06 10:35:00,8.5,8.51,8.49,8.49,43600.0,8.5,8.51,8.49,8.49,43600.0
2011-06-06 10:40:00,8.5,8.5,8.49,8.49,13600.0,8.5,8.5,8.49,8.49,13600.0
2011-06-06 10:45:00,8.49,8.49,8.47,8.47,60800.0,8.49,8.49,8.47,8.47,60800.0
2011-06-06 10:50:00,8.47,8.47,8.46,8.46,28800.0,8.47,8.47,8.46,8.46,28800.0
2011-06-06 10:55:00,8.46,8.46,8.45,8.46,24000.0,8.46,8.46,8.45,8.46,24000.0
2011-06-06 11:00:00,8.46,8.47,8.46,8.47,5600.0,8.46,8.47,8.46,8.47,5600.0
2011-06-06 11:05:00,8.47,8.47,8.47,8.47,3600.0,8.47,8.47,8.47,8.47,3600.0
2011-06-06 11:10:00,8.48,8.48,8.46,8.46,8400.0,8.48,8.48,8.46,8.46,8400.0
2011-06-06 11:15:00,8.47,8.47,8.45,8.45,5600.0,8.47,8.47,8.45,8.45,5600.0
2011-06-06 11:20:00,8.46,8.47,8.45,8.47,7200.0,8.46,8.47,8.45,8.47,7200.0
2011-06-06 11:25:00,8.48,8.48,8.48,8.48,2000.0,8.48,8.48,8.48,8.48,2000.0
2011-06-06 11:30:00,8.48,8.48,8.47,8.48,4800.0,8.48,8.48,8.47,8.48,4800.0
2011-06-06 11:35:00,8.49,8.49,8.48,8.48,5600.0,8.49,8.49,8.48,8.48,5600.0
2011-06-06 11:40:00,8.48,8.48,8.47,8.47,5200.0,8.48,8.48,8.47,8.47,5200.0
2011-06-06 11:45:00,8.46,8.46,8.45,8.46,15200.0,8.46,8.46,8.45,8.46,15200.0
2011-06-06 11:50:00,8.46,8.47,8.46,8.47,8000.0,8.46,8.47,8.46,8.47,8000.0
2011-06-06 11:55:00,8.47,8.47,8.47,8.47,3200.0,8.47,8.47,8.47,8.47,3200.0
2011-06-06 12:00:00,8.47,8.47,8.47,8.47,35600.0,8.47,8.47,8.47,8.47,35600.0
2011-06-06 12:05:00,8.47,8.47,8.47,8.47,14800.0,8.47,8.47,8.47,8.47,14800.0
2011-06-06 12:10:00,8.48,8.48,8.47,8.48,12000.0,8.48,8.48,8.47,8.48,12000.0
2011-06-06 12:15:00,8.48,8.48,8.47,8.48,5600.0,8.48,8.48,8.47,8.48,5600.0
2011-06-06 12:20:00,8.48,8.49,8.48,8.49,4400.0,8.48,8.49,8.48,8.49,4400.0
2011-06-06 12:25:00,8.49,8.49,8.49,8.49,3200.0,8.49,8.49,8.49,8.49,3200.0
2011-06-06 12:30:00,8.49,8.49,8.48,8.48,5600.0,8.49,8.49,8.48,8.48,5600.0
2011-06-06 12:35:00,8.48,8.48,8.48,8.48,2400.0,8.48,8.48,8.48,8.48,2400.0
2011-06-06 12:40:00,8.47,8.48,8.47,8.48,3200.0,8.47,8.48,8.47,8.48,3200.0
2011-06-06 12:45:00,8.48,8.48,8.48,8.48,2400.0,8.48,8.48,8.48,8.48,2400.0
2011-06-06 12:50:00,8.48,8.48,8.47,8.47,5200.0,8.48,8.48,8.47,8.47,5200.0
2011-06-06 12:55:00,8.48,8.48,8.48,8.48,7200.0,8.48,8.48,8.48,8.48,7200.0
2011-06-06 13:00:00,8.48,8.48,8.46,8.46,16000.0,8.48,8.48,8.46,8.46,16000.0
2011-06-06 13:05:00,8.45,8.46,8.45,8.45,11200.0,8.45,8.46,8.45,8.45,11200.0
2011-06-06 13:10:00,8.45,8.47,8.45,8.47,8400.0,8.45,8.47,8.45,8.47,8400.0
2011-06-06 13:15:00,8.48,8.48,8.47,8.47,4800.0,8.48,8.48,8.47,8.47,4800.0
2011-06-06 13:20:00,8.47,8.47,8.46,8.46,8000.0,8.47,8.47,8.46,8.46,8000.0
2011-06-06 13:25:00,8.46,8.47,8.45,8.47,7200.0,8.46,8.47,8.45,8.47,7200.0
2011-06-06 13:30:00,8.47,8.47,8.44,8.44,10400.0,8.47,8.47,8.44,8.44,10400.0
2011-06-06 13:35:00,8.45,8.45,8.45,8.45,11200.0,8.45,8.45,8.45,8.45,11200.0
2011-06-06 13:40:00,8.46,8.46,8.45,8.45,18400.0,8.46,8.46,8.45,8.45,18400.0
2011-06-06 13:45:00,8.45,8.46,8.45,8.46,25600.0,8.45,8.46,8.45,8.46,25600.0
2011-06-06 13:50:00,8.47,8.47,8.47,8.47,8800.0,8.47,8.47,8.47,8.47,8800.0
2011-06-06 13:55:00,8.47,8.47,8.47,8.47,6000.0,8.47,8.47,8.47,8.47,6000.0
2011-06-06 14:00:00,8.47,8.48,8.47,8.47,12400.0,8.47,8.48,8.47,8.47,12400.0
2011-06-06 14:05:00,8.47,8.49,8.46,8.48,19200.0,8.47,8.49,8.46,8.48,19200.0
2011-06-06 14:10:00,8.48,8.49,8.47,8.49,10400.0,8.48,8.49,8.47,8.49,10400.0
2011-06-06 14:15:00,8.49,8.49,8.48,8.48,6000.0,8.49,8.49,8.48,8.48,6000.0
2011-06-06 14:20:00,8.48,8.5,8.48,8.5,3200.0,8.48,8.5,8.48,8.5,3200.0
2011-06-06 14:25:00,8.49,8.49,8.47,8.47,13600.0,8.49,8.49,8.47,8.47,13600.0
2011-06-06 14:30:00,8.48,8.49,8.48,8.49,7600.0,8.48,8.49,8.48,8.49,7600.0
2011-06-06 14:35:00,8.48,8.48,8.47,8.47,3200.0,8.48,8.48,8.47,8.47,3200.0
2011-06-06 14:40:00,8.47,8.49,8.47,8.49,12000.0,8.47,8.49,8.47,8.49,12000.0
2011-06-06 14:45:00,8.49,8.5,8.47,8.48,18800.0,8.49,8.5,8.47,8.48,18800.0
2011-06-06 14:50:00,8.49,8.49,8.47,8.47,66800.0,8.49,8.49,8.47,8.47,66800.0
2011-06-06 14:55:00,8.47,8.49,8.47,8.49,26000.0,8.47,8.49,8.47,8.49,26000.0
2011-06-06 15:00:00,8.49,8.49,8.47,8.47,14800.0,8.49,8.49,8.47,8.47,14800.0
2011-06-06 15:05:00,8.47,8.48,8.47,8.47,66000.0,8.47,8.48,8.47,8.47,66000.0
2011-06-06 15:10:00,8.46,8.47,8.44,8.44,42400.0,8.46,8.47,8.44,8.44,42400.0
2011-06-06 15:15:00,8.44,8.45,8.44,8.45,23200.0,8.44,8.45,8.44,8.45,23200.0
2011-06-06 15:20:00,8.44,8.44,8.43,8.44,30000.0,8.44,8.44,8.43,8.44,30000.0
2011-06-06 15:25:00,8.43,8.44,8.41,8.42,58800.0,8.43,8.44,8.41,8.42,58800.0
2011-06-06 15:30:00,8.42,8.42,8.41,8.41,128000.0,8.42,8.42,8.41,8.41,128000.0
2011-06-06 15:35:00,8.41,8.42,8.4,8.41,66400.0,8.41,8.42,8.4,8.41,66400.0
2011-06-06 15:40:00,8.41,8.43,8.41,8.42,45600.0,8.41,8.43,8.41,8.42,45600.0
2011-06-06 15:45:00,8.42,8.42,8.4,8.4,99200.0,8.42,8.42,8.4,8.4,99200.0
2011-06-06 15:50:00,8.4,8.42,8.4,8.41,73200.0,8.4,8.42,8.4,8.41,73200.0
2011-06-06 15:55:00,8.4,8.42,8.4,8.42,159600.0,8.4,8.42,8.4,8.42,159600.0
2011-06-07 09:30:00,8.46,8.47,8.44,8.44,18800.0,8.46,8.47,8.44,8.44,18800.0
2011-06-07 09:35:00,8.42,8.44,8.4,8.41,120400.0,8.42,8.44,8.4,8.41,120400.0
2011-06-07 09:40:00,8.4,8.4,8.37,8.38,9200.0,8.4,8.4,8.37,8.38,9200.0
2011-06-07 09:45:00,8.38,8.41,8.38,8.41,6400.0,8.38,8.41,8.38,8.41,6400.0
2011-06-07 09:50:00,8.41,8.43,8.41,8.42,5600.0,8.41,8.43,8.41,8.42,5600.0
2011-06-07 09:55:00,8.43,8.5,8.42,8.5,38400.0,8.43,8.5,8.42,8.5,38400.0
2011-06-07 10:00:00,8.49,8.49,8.47,8.48,25600.0,8.49,8.49,8.47,8.48,25600.0
2011-06-07 10:05:00,8.49,8.5,8.49,8.5,20800.0,8.49,8.5,8.49,8.5,20800.0
2011-06-07 10:10:00,8.51,8.51,8.49,8.5,18000.0,8.51,8.51,8.49,8.5,18000.0
2011-06-07 10:15:00,8.5,8.51,8.5,8.5,9200.0,8.5,8.51,8.5,8.5,9200.0
2011-06-07 10:20:00,8.5,8.5,8.5,8.5,52800.0,8.5,8.5,8.5,8.5,52800.0
2011-06-07 10:25:00,8.5,8.5,8.49,8.49,36800.0,8.5,8.5,8.49,8.49,36800.0
2011-06-07 10:30:00,8.5,8.5,8.49,8.5,25600.0,8.5,8.5,8.49,8.5,25600.0
2011-06-07 10:35:00,8.5,8.52,8.5,8.52,18000.0,8.5,8.52,8.5,8.52,18000.0
2011-06-07 10:40:00,8.52,8.52,8.51,8.51,6000.0,8.52,8.52,8.51,8.51,6000.0
2011-06-07 10:45:00,8.51,8.51,8.5,8.5,20400.0,8.51,8.51,8.5,8.5,20400.0
2011-06-07 10:50:00,8.5,8.5,8.5,8.5,26000.0,8.5,8.5,8.5,8.5,26000.0
2011-06-07 10:55:00,8.5,8.5,8.49,8.49,50400.0,8.5,8.5,8.49,8.49,50400.0
2011-06-07 11:00:00,8.49,8.49,8.47,8.47,14800.0,8.49,8.49,8.47,8.47,14800.0
2011-06-07 11:05:00,8.47,8.49,8.47,8.48,46400.0,8.47,8.49,8.47,8.48,46400.0
2011-06-07 11:10:00,8.48,8.48,8.47,8.47,14800.0,8.48,8.48,8.47,8.47,14800.0
2011-06-07 11:15:00,8.47,8.47,8.46,8.47,6800.0,8.47,8.47,8.46,8.47,6800.0
2011-06-07 11:20:00,8.47,8.47,8.46,8.46,22000.0,8.47,8.47,8.46,8.46,22000.0
2011-06-07 11:25:00,8.46,8.47,8.46,8.47,10800.0,8.46,8.47,8.46,8.47,10800.0
2011-06-07 11:30:00,8.47,8.48,8.46,8.46,24400.0,8.47,8.48,8.46,8.46,24400.0
2011-06-07 11:35:00,8.46,8.47,8.45,8.47,25600.0,8.46,8.47,8.45,8.47,25600.0
2011-06-07 11:40:00,8.47,8.47,8.46,8.47,19200.0,8.47,8.47,8.46,8.47,19200.0
2011-06-07 11:45:00,8.47,8.48,8.47,8.48,4400.0,8.47,8.48,8.47,8.48,4400.0
2011-06-07 11:50:00,8.47,8.48,8.47,8.48,10000.0,8.47,8.48,8.47,8.48,10000.0
2011-06-07 11:55:00,8.48,8.49,8.47,8.49,12000.0,8.48,8.49,8.47,8.49,12000.0
2011-06-07 12:00:00,8.49,8.49,8.47,8.47,4800.0,8.49,8.49,8.47,8.47,4800.0
2011-06-07 12:05:00,8.47,8.49,8.47,8.49,12400.0,8.47,8.49,8.47,8.49,12400.0
2011-06-07 12:10:00,8.49,8.49,8.49,8.49,1600.0,8.49,8.49,8.49,8.49,1600.0
2011-06-07 12:15:00,8.49,8.49,8.48,8.49,6800.0,8.49,8.49,8.48,8.49,6800.0
2011-06-07 12:20:00,8.49,8.49,8.49,8.49,3600.0,8.49,8.49,8.49,8.49,3600.0
2011-06-07 12:25:00,8.49,8.5,8.49,8.49,5200.0,8.49,8.5,8.49,8.49,5200.0
2011-06-07 12:30:00,8.49,8.5,8.49,8.5,4800.0,8.49,8.5,8.49,8.5,4800.0
2011-06-07 12:35:00,8.5,8.5,8.5,8.5,3200.0,8.5,8.5,8.5,8.5,3200.0
2011-06-07 12:40:00,8.5,8.5,8.49,8.49,10400.0,8.5,8.5,8.49,8.49,10400.0
2011-06-07 12:45:00,8.49,8.49,8.49,8.49,1200.0,8.49,8.49,8.49,8.49,1200.0
2011-06-07 12:50:00,8.49,8.49,8.49,8.49,2000.0,8.49,8.49,8.49,8.49,2000.0
2011-06-07 12:55:00,8.49,8.49,8.49,8.49,7600.0,8.49,8.49,8.49,8.49,7600.0
2011-06-07 13:00:00,8.49,8.49,8.49,8.49,4400.0,8.49,8.49,8.49,8.49,4400.0
2011-06-07 13:05:00,8.49,8.5,8.49,8.49,4400.0,8.49,8.5,8.49,8.49,4400.0
2011-06-07 13:10:00,8.5,8.5,8.49,8.5,106000.0,8.5,8.5,8.49,8.5,106000.0
2011-06-07 13:15:00,8.5,8.5,8.49,8.49,15600.0,8.5,8.5,8.49,8.49,15600.0
2011-06-07 13:20:00,8.5,8.5,8.49,8.49,7600.0,8.5,8.5,8.49,8.49,7600.0
2011-06-07 13:25:00,8.5,8.5,8.49,8.49,36800.0,8.5,8.5,8.49,8.49,36800.0
2011-06-07 13:30:00,8.5,8.5,8.49,8.5,36800.0,8.5,8.5,8.49,8.5,36800.0
2011-06-07 13:35:00,8.5,8.5,8.49,8.49,8400.0,8.5,8.5,8.49,8.49,8400.0
2011-06-07 13:40:00,8.49,8.49,8.49,8.49,2000.0,8.49,8.49,8.49,8.49,2000.0
2011-06-07 13:45:00,8.49,8.49,8.49,8.49,7200.0,8.49,8.49,8.49,8.49,7200.0
2011-06-07 13:50:00,8.49,8.49,8.49,8.49,6800.0,8.49,8.49,8.49,8.49,6800.0
2011-06-07 13:55:00,8.49,8.49,8.48,8.48,4400.0,8.49,8.49,8.48,8.48,4400.0
2011-06-07 14:00:00,8.48,8.48,8.48,8.48,4800.0,8.48,8.48,8.48,8.48,4800.0
2011-06-07 14:05:00,8.48,8.49,8.48,8.49,32400.0,8.48,8.49,8.48,8.49,32400.0
2011-06-07 14:10:00,8.49,8.49,8.47,8.47,35600.0,8.49,8.49,8.47,8.47,35600.0
2011-06-07 14:15:00,8.47,8.48,8.47,8.48,106000.0,8.47,8.48,8.47,8.48,106000.0
2011-06-07 14:20:00,8.48,8.48,8.47,8.48,6800.0,8.48,8.48,8.47,8.48,6800.0
2011-06-07 14:25:00,8.47,8.48,8.47,8.48,2800.0,8.47,8.48,8.47,8.48,2800.0
2011-06-07 14:30:00,8.48,8.48,8.47,8.47,28800.0,8.48,8.48,8.47,8.47,28800.0
2011-06-07 14:35:00,8.47,8.47,8.47,8.47,30000.0,8.47,8.47,8.47,8.47,30000.0
2011-06-07 14:40:00,8.47,8.48,8.47,8.48,24000.0,8.47,8.48,8.47,8.48,24000.0
2011-06-07 14:45:00,8.48,8.49,8.47,8.47,14800.0,8.48,8.49,8.47,8.47,14800.0
2011-06-07 14:50:00,8.47,8.48,8.47,8.47,82000.0,8.47,8.48,8.47,8.47,82000.0
2011-06-07 14:55:00,8.47,8.48,8.47,8.48,23600.0,8.47,8.48,8.47,8.48,23600.0
2011-06-07 15:00:00,8.47,8.48,8.46,8.47,33200.0,8.47,8.48,8.46,8.47,33200.0
2011-06-07 15:05:00,8.47,8.48,8.46,8.47,20000.0,8.47,8.48,8.46,8.47,20000.0
2011-06-07 15:10:00,8.47,8.48,8.47,8.47,13200.0,8.47,8.48,8.47,8.47,13200.0
2011-06-07 15:15:00,8.47,8.47,8.46,8.47,20400.0,8.47,8.47,8.46,8.47,20400.0
2011-06-07 15:20:00,8.47,8.47,8.46,8.47,24800.0,8.47,8.47,8.46,8.47,24800.0
2011-06-07 15:25:00,8.47,8.47,8.47,8.47,16400.0,8.47,8.47,8.47,8.47,16400.0
2011-06-07 15:30:00,8.47,8.48,8.46,8.46,85200.0,8.47,8.48,8.46,8.46,85200.0
2011-06-07 15:35:00,8.46,8.47,8.46,8.46,50800.0,8.46,8.47,8.46,8.46,50800.0
2011-06-07 15:40:00,8.46,8.47,8.46,8.47,149200.0,8.46,8.47,8.46,8.47,149200.0
2011-06-07 15:45:00,8.47,8.48,8.45,8.46,70400.0,8.47,8.48,8.45,8.46,70400.0
2011-06-07 15:50:00,8.46,8.47,8.46,8.47,100000.0,8.46,8.47,8.46,8.47,100000.0
2011-06-07 15:55:00,8.47,8.47,8.46,8.46,226800.0,8.47,8.47,8.46,8.46,226800.0
2011-06-08 09:30:00,8.42,8.42,8.34,8.39,87600.0,8.42,8.42,8.34,8.39,87600.0
2011-06-08 09:35:00,8.39,8.47,8.38,8.44,27600.0,8.39,8.47,8.38,8.44,27600.0
2011-06-08 09:40:00,8.44,8.46,8.43,8.43,23200.0,8.44,8.46,8.43,8.43,23200.0
2011-06-08 09:45:00,8.43,8.43,8.4,8.4,13600.0,8.43,8.43,8.4,8.4,13600.0
2011-06-08 09:50:00,8.4,8.41,8.4,8.4,15600.0,8.4,8.41,8.4,8.4,15600.0
2011-06-08 09:55:00,8.4,8.4,8.37,8.39,28800.0,8.4,8.4,8.37,8.39,28800.0
2011-06-08 10:00:00,8.38,8.39,8.38,8.39,14000.0,8.38,8.39,8.38,8.39,14000.0
2011-06-08 10:05:00,8.39,8.39,8.38,8.38,58000.0,8.39,8.39,8.38,8.38,58000.0
2011-06-08 10:10:00,8.38,8.4,8.38,8.38,30400.0,8.38,8.4,8.38,8.38,30400.0
2011-06-08 10:15:00,8.38,8.39,8.38,8.39,22800.0,8.38,8.39,8.38,8.39,22800.0
2011-06-08 10:20:00,8.39,8.4,8.38,8.38,36800.0,8.39,8.4,8.38,8.38,36800.0
2011-06-08 10:25:00,8.37,8.38,8.36,8.38,26800.0,8.37,8.38,8.36,8.38,26800.0
2011-06-08 10:30:00,8.38,8.38,8.37,8.37,31600.0,8.38,8.38,8.37,8.37,31600.0
2011-06-08 10:35:00,8.37,8.39,8.37,8.38,17200.0,8.37,8.39,8.37,8.38,17200.0
2011-06-08 10:40:00,8.38,8.4,8.38,8.39,12400.0,8.38,8.4,8.38,8.39,12400.0
2011-06-08 10:45:00,8.4,8.42,8.4,8.42,13600.0,8.4,8.42,8.4,8.42,13600.0
2011-06-08 10:50:00,8.43,8.43,8.42,8.43,7600.0,8.43,8.43,8.42,8.43,7600.0
2011-06-08 10:55:00,8.42,8.43,8.41,8.41,21200.0,8.42,8.43,8.41,8.41,21200.0
2011-06-08 11:00:00,8.41,8.41,8.4,8.41,57200.0,8.41,8.41,8.4,8.41,57200.0
2011-06-08 11:05:00,8.41,8.42,8.4,8.42,130800.0,8.41,8.42,8.4,8.42,130800.0
2011-06-08 11:10:00,8.42,8.42,8.4,8.42,38800.0,8.42,8.42,8.4,8.42,38800.0
2011-06-08 11:15:00,8.42,8.42,8.4,8.4,14000.0,8.42,8.42,8.4,8.4,14000.0
2011-06-08 11:20:00,8.4,8.42,8.4,8.42,7600.0,8.4,8.42,8.4,8.42,7600.0
2011-06-08 11:25:00,8.43,8.43,8.4,8.41,14800.0,8.43,8.43,8.4,8.41,14800.0
2011-06-08 11:30:00,8.41,8.44,8.4,8.44,19200.0,8.41,8.44,8.4,8.44,19200.0
2011-06-08 11:35:00,8.44,8.45,8.44,8.44,9600.0,8.44,8.45,8.44,8.44,9600.0
2011-06-08 11:40:00,8.44,8.45,8.44,8.45,5600.0,8.44,8.45,8.44,8.45,5600.0
2011-06-08 11:45:00,8.45,8.45,8.44,8.44,11200.0,8.45,8.45,8.44,8.44,11200.0
2011-06-08 11:50:00,8.44,8.47,8.44,8.47,8400.0,8.44,8.47,8.44,8.47,8400.0
2011-06-08 11:55:00,8.47,8.52,8.47,8.52,9600.0,8.47,8.52,8.47,8.52,9600.0
2011-06-08 12:00:00,8.51,8.51,8.49,8.49,44000.0,8.51,8.51,8.49,8.49,44000.0
2011-06-08 12:05:00,8.49,8.49,8.47,8.47,22800.0,8.49,8.49,8.47,8.47,22800.0
2011-06-08 12:10:00,8.47,8.48,8.45,8.45,14400.0,8.47,8.48,8.45,8.45,14400.0
2011-06-08 12:15:00,8.45,8.46,8.45,8.46,23600.0,8.45,8.46,8.45,8.46,23600.0
2011-06-08 12:20:00,8.45,8.46,8.45,8.45,56800.0,8.45,8.46,8.45,8.45,56800.0
2011-06-08 12:25:00,8.45,8.46,8.45,8.45,13200.0,8.45,8.46,8.45,8.45,13200.0
2011-06-08 12:30:00,8.45,8.45,8.44,8.45,16800.0,8.45,8.45,8.44,8.45,16800.0
2011-06-08 12:35:00,8.45,8.47,8.44,8.46,41600.0,8.45,8.47,8.44,8.46,41600.0
2011-06-08 12:40:00,8.46,8.46,8.45,8.45,4800.0,8.46,8.46,8.45,8.45,4800.0
2011-06-08 12:45:00,8.45,8.46,8.45,8.45,16800.0,8.45,8.46,8.45,8.45,16800.0
2011-06-08 12:50:00,8.45,8.46,8.45,8.46,6800.0,8.45,8.46,8.45,8.46,6800.0
2011-06-08 12:55:00,8.45,8.46,8.45,8.46,10000.0,8.45,8.46,8.45,8.46,10000.0
2011-06-08 13:00:00,8.46,8.47,8.46,8.47,9600.0,8.46,8.47,8.46,8.47,9600.0
2011-06-08 13:05:00,8.48,8.49,8.47,8.47,12000.0,8.48,8.49,8.47,8.47,12000.0
2011-06-08 13:10:00,8.47,8.47,8.47,8.47,2000.0,8.47,8.47,8.47,8.47,2000.0
2011-06-08 13:15:00,8.47,8.47,8.47,8.47,10800.0,8.47,8.47,8.47,8.47,10800.0
2011-06-08 13:20:00,8.47,8.48,8.47,8.47,19200.0,8.47,8.48,8.47,8.47,19200.0
2011-06-08 13:25:00,8.47,8.47,8.46,8.47,11200.0,8.47,8.47,8.46,8.47,11200.0
2011-06-08 13:30:00,8.47,8.47,8.45,8.45,15200.0,8.47,8.47,8.45,8.45,15200.0
2011-06-08 13:35:00,8.45,8.46,8.45,8.45,28400.0,8.45,8.46,8.45,8.45,28400.0
2011-06-08 13:40:00,8.45,8.45,8.44,8.45,12000.0,8.45,8.45,8.44,8.45,12000.0
2011-06-08 13:45:00,8.45,8.47,8.45,8.47,17200.0,8.45,8.47,8.45,8.47,17200.0
2011-06-08 13:50:00,8.47,8.47,8.46,8.47,10000.0,8.47,8.47,8.46,8.47,10000.0
2011-06-08 13:55:00,8.47,8.47,8.45,8.45,14000.0,8.47,8.47,8.45,8.45,14000.0
2011-06-08 14:00:00,8.45,8.47,8.45,8.47,20800.0,8.45,8.47,8.45,8.47,20800.0
2011-06-08 14:05:00,8.47,8.49,8.47,8.47,26000.0,8.47,8.49,8.47,8.47,26000.0
2011-06-08 14:10:00,8.47,8.48,8.46,8.48,26000.0,8.47,8.48,8.46,8.48,26000.0
2011-06-08 14:15:00,8.47,8.49,8.47,8.47,15200.0,8.47,8.49,8.47,8.47,15200.0
2011-06-08 14:20:00,8.47,8.47,8.45,8.46,45200.0,8.47,8.47,8.45,8.46,45200.0
2011-06-08 14:25:00,8.45,8.47,8.45,8.46,34400.0,8.45,8.47,8.45,8.46,34400.0
2011-06-08 14:30:00,8.46,8.48,8.46,8.48,11600.0,8.46,8.48,8.46,8.48,11600.0
2011-06-08 14:35:00,8.48,8.52,8.48,8.51,23200.0,8.48,8.52,8.48,8.51,23200.0
2011-06-08 14:40:00,8.51,8.51,8.5,8.5,16000.0,8.51,8.51,8.5,8.5,16000.0
2011-06-08 14:45:00,8.49,8.52,8.49,8.51,68400.0,8.49,8.52,8.49,8.51,68400.0
2011-06-08 14:50:00,8.52,8.52,8.5,8.5,51200.0,8.52,8.52,8.5,8.5,51200.0
2011-06-08 14:55:00,8.49,8.51,8.49,8.51,21600.0,8.49,8.51,8.49,8.51,21600.0
2011-06-08 15:00:00,8.5,8.5,8.47,8.48,18400.0,8.5,8.5,8.47,8.48,18400.0
2011-06-08 15:05:00,8.48,8.48,8.47,8.47,16400.0,8.48,8.48,8.47,8.47,16400.0
2011-06-08 15:10:00,8.47,8.48,8.47,8.47,21600.0,8.47,8.48,8.47,8.47,21600.0
2011-06-08 15:15:00,8.48,8.48,8.46,8.47,38000.0,8.48,8.48,8.46,8.47,38000.0
2011-06-08 15:20:00,8.47,8.47,8.45,8.45,27600.0,8.47,8.47,8.45,8.45,27600.0
2011-06-08 15:25:00,8.45,8.46,8.45,8.46,62400.0,8.45,8.46,8.45,8.46,62400.0
2011-06-08 15:30:00,8.46,8.47,8.45,8.45,30800.0,8.46,8.47,8.45,8.45,30800.0
2011-06-08 15:35:00,8.45,8.45,8.44,8.45,29200.0,8.45,8.45,8.44,8.45,29200.0
2011-06-08 15:40:00,8.45,8.46,8.44,8.45,42000.0,8.45,8.46,8.44,8.45,42000.0
2011-06-08 15:45:00,8.45,8.46,8.44,8.45,59600.0,8.45,8.46,8.44,8.45,59600.0
2011-06-08 15:50:00,8.45,8.45,8.45,8.45,42800.0,8.45,8.45,8.45,8.45,42800.0
2011-06-08 15:55:00,8.45,8.46,8.45,8.46,148400.0,8.45,8.46,8.45,8.46,148400.0
2011-06-09 09:30:00,8.47,8.5,8.47,8.5,10000.0,8.47,8.5,8.47,8.5,10000.0
2011-06-09 09:35:00,8.49,8.49,8.45,8.49,4800.0,8.49,8.49,8.45,8.49,4800.0
2011-06-09 09:40:00,8.49,8.5,8.47,8.48,13600.0,8.49,8.5,8.47,8.48,13600.0
2011-06-09 09:45:00,8.49,8.51,8.49,8.5,10000.0,8.49,8.51,8.49,8.5,10000.0
2011-06-09 09:50:00,8.51,8.55,8.51,8.55,10800.0,8.51,8.55,8.51,8.55,10800.0
2011-06-09 09:55:00,8.55,8.56,8.55,8.56,22800.0,8.55,8.56,8.55,8.56,22800.0
2011-06-09 10:00:00,8.56,8.57,8.56,8.56,16000.0,8.56,8.57,8.56,8.56,16000.0
2011-06-09 10:05:00,8.56,8.58,8.56,8.56,13600.0,8.56,8.58,8.56,8.56,13600.0
2011-06-09 10:10:00,8.56,8.56,8.55,8.56,44800.0,8.56,8.56,8.55,8.56,44800.0
2011-06-09 10:15:00,8.56,8.58,8.56,8.58,17600.0,8.56,8.58,8.56,8.58,17600.0
2011-06-09 10:20:00,8.57,8.58,8.55,8.56,22800.0,8.57,8.58,8.55,8.56,22800.0
2011-06-09 10:25:00,8.55,8.56,8.55,8.55,18000.0,8.55,8.56,8.55,8.55,18000.0
2011-06-09 10:30:00,8.56,8.56,8.56,8.56,7200.0,8.56,8.56,8.56,8.56,7200.0
2011-06-09 10:35:00,8.56,8.57,8.55,8.56,13200.0,8.56,8.57,8.55,8.56,13200.0
2011-06-09 10:40:00,8.56,8.56,8.55,8.55,13600.0,8.56,8.56,8.55,8.55,13600.0
2011-06-09 10:45:00,8.55,8.55,8.53,8.55,16800.0,8.55,8.55,8.53,8.55,16800.0
2011-06-09 10:50:00,8.56,8.56,8.55,8.56,7200.0,8.56,8.56,8.55,8.56,7200.0
2011-06-09 10:55:00,8.56,8.56,8.53,8.53,16000.0,8.56,8.56,8.53,8.53,16000.0
2011-06-09 11:00:00,8.53,8.54,8.51,8.52,20400.0,8.53,8.54,8.51,8.52,20400.0
2011-06-09 11:05:00,8.51,8.52,8.5,8.5,8800.0,8.51,8.52,8.5,8.5,8800.0
2011-06-09 11:10:00,8.5,8.5,8.49,8.49,9600.0,8.5,8.5,8.49,8.49,9600.0
2011-06-09 11:15:00,8.49,8.49,8.48,8.49,10400.0,8.49,8.49,8.48,8.49,10400.0
2011-06-09 11:20:00,8.49,8.49,8.47,8.47,8400.0,8.49,8.49,8.47,8.47,8400.0
2011-06-09 11:25:00,8.47,8.47,8.47,8.47,10400.0,8.47,8.47,8.47,8.47,10400.0
2011-06-09 11:30:00,8.47,8.49,8.47,8.47,14400.0,8.47,8.49,8.47,8.47,14400.0
2011-06-09 11:35:00,8.47,8.49,8.47,8.48,8800.0,8.47,8.49,8.47,8.48,8800.0
2011-06-09 11:40:00,8.48,8.48,8.47,8.47,11600.0,8.48,8.48,8.47,8.47,11600.0
2011-06-09 11:45:00,8.48,8.48,8.47,8.48,14800.0,8.48,8.48,8.47,8.48,14800.0
2011-06-09 11:50:00,8.49,8.49,8.48,8.49,14000.0,8.49,8.49,8.48,8.49,14000.0
2011-06-09 11:55:00,8.49,8.49,8.48,8.48,4800.0,8.49,8.49,8.48,8.48,4800.0
2011-06-09 12:00:00,8.47,8.48,8.47,8.48,20400.0,8.47,8.48,8.47,8.48,20400.0
2011-06-09 12:05:00,8.48,8.5,8.48,8.49,14000.0,8.48,8.5,8.48,8.49,14000.0
2011-06-09 12:10:00,8.5,8.5,8.49,8.49,2400.0,8.5,8.5,8.49,8.49,2400.0
2011-06-09 12:15:00,8.49,8.5,8.49,8.49,8000.0,8.49,8.5,8.49,8.49,8000.0
2011-06-09 12:20:00,8.49,8.49,8.49,8.49,7200.0,8.49,8.49,8.49,8.49,7200.0
2011-06-09 12:25:00,8.49,8.49,8.48,8.49,18000.0,8.49,8.49,8.48,8.49,18000.0
2011-06-09 12:30:00,8.49,8.51,8.49,8.5,9600.0,8.49,8.51,8.49,8.5,9600.0
2011-06-09 12:35:00,8.5,8.5,8.5,8.5,4800.0,8.5,8.5,8.5,8.5,4800.0
2011-06-09 12:40:00,8.5,8.52,8.5,8.51,14000.0,8.5,8.52,8.5,8.51,14000.0
2011-06-09 12:45:00,8.51,8.52,8.5,8.5,9200.0,8.51,8.52,8.5,8.5,9200.0
2011-06-09 12:50:00,8.5,8.51,8.49,8.51,8000.0,8.5,8.51,8.49,8.51,8000.0
2011-06-09 12:55:00,8.51,8.52,8.51,8.51,12000.0,8.51,8.52,8.51,8.51,12000.0
2011-06-09 13:00:00,8.51,8.51,8.5,8.5,5200.0,8.51,8.51,8.5,8.5,5200.0
2011-06-09 13:05:00,8.5,8.51,8.5,8.51,8800.0,8.5,8.51,8.5,8.51,8800.0
2011-06-09 13:10:00,8.51,8.51,8.5,8.51,5600.0,8.51,8.51,8.5,8.51,5600.0
2011-06-09 13:15:00,8.51,8.51,8.51,8.51,9200.0,8.51,8.51,8.51,8.51,9200.0
2011-06-09 13:20:00,8.51,8.51,8.51,8.51,14400.0,8.51,8.51,8.51,8.51,14400.0
2011-06-09 13:25:00,8.51,8.51,8.5,8.5,18000.0,8.51,8.51,8.5,8.5,18000.0
2011-06-09 13:30:00,8.51,8.51,8.51,8.51,8000.0,8.51,8.51,8.51,8.51,8000.0
2011-06-09 13:35:00,8.51,8.51,8.5,8.5,10400.0,8.51,8.51,8.5,8.5,10400.0
2011-06-09 13:40:00,8.5,8.5,8.5,8.5,18400.0,8.5,8.5,8.5,8.5,18400.0
2011-06-09 13:45:00,8.5,8.51,8.5,8.5,16400.0,8.5,8.51,8.5,8.5,16400.0
2011-06-09 13:50:00,8.5,8.53,8.5,8.53,15200.0,8.5,8.53,8.5,8.53,15200.0
2011-06-09 13:55:00,8.53,8.53,8.52,8.52,6800.0,8.53,8.53,8.52,8.52,6800.0
2011-06-09 14:00:00,8.52,8.53,8.52,8.52,10800.0,8.52,8.53,8.52,8.52,10800.0
2011-06-09 14:05:00,8.52,8.52,8.51,8.52,14800.0,8.52,8.52,8.51,8.52,14800.0
2011-06-09 14:10:00,8.52,8.53,8.52,8.53,12000.0,8.52,8.53,8.52,8.53,12000.0
2011-06-09 14:15:00,8.53,8.53,8.52,8.53,55200.0,8.53,8.53,8.52,8.53,55200.0
2011-06-09 14:20:00,8.53,8.55,8.51,8.54,77200.0,8.53,8.55,8.51,8.54,77200.0
2011-06-09 14:25:00,8.54,8.54,8.53,8.54,8800.0,8.54,8.54,8.53,8.54,8800.0
2011-06-09 14:30:00,8.54,8.54,8.53,8.54,13200.0,8.54,8.54,8.53,8.54,13200.0
2011-06-09 14:35:00,8.54,8.54,8.53,8.54,5600.0,8.54,8.54,8.53,8.54,5600.0
2011-06-09 14:40:00,8.54,8.54,8.53,8.53,15600.0,8.54,8.54,8.53,8.53,15600.0
2011-06-09 14:45:00,8.54,8.54,8.53,8.53,8400.0,8.54,8.54,8.53,8.53,8400.0
2011-06-09 14:50:00,8.53,8.54,8.53,8.54,11600.0,8.53,8.54,8.53,8.54,11600.0
2011-06-09 14:55:00,8.54,8.54,8.53,8.53,10400.0,8.54,8.54,8.53,8.53,10400.0
2011-06-09 15:00:00,8.53,8.55,8.53,8.55,22400.0,8.53,8.55,8.53,8.55,22400.0
2011-06-09 15:05:00,8.55,8.55,8.54,8.55,24800.0,8.55,8.55,8.54,8.55,24800.0
2011-06-09 15:10:00,8.55,8.55,8.54,8.54,18400.0,8.55,8.55,8.54,8.54,18400.0
2011-06-09 15:15:00,8.54,8.54,8.51,8.51,21200.0,8.54,8.54,8.51,8.51,21200.0
2011-06-09 15:20:00,8.51,8.52,8.51,8.52,22400.0,8.51,8.52,8.51,8.52,22400.0
2011-06-09 15:25:00,8.52,8.52,8.5,8.51,39200.0,8.52,8.52,8.5,8.51,39200.0
2011-06-09 15:30:00,8.51,8.51,8.49,8.5,34000.0,8.51,8.51,8.49,8.5,34000.0
2011-06-09 15:35:00,8.5,8.51,8.49,8.5,74800.0,8.5,8.51,8.49,8.5,74800.0
2011-06-09 15:40:00,8.49,8.51,8.49,8.5,49600.0,8.49,8.51,8.49,8.5,49600.0
2011-06-09 15:45:00,8.5,8.5,8.44,8.45,136000.0,8.5,8.5,8.44,8.45,136000.0
2011-06-09 15:50:00,8.45,8.46,8.4,8.42,306800.0,8.45,8.46,8.4,8.42,306800.0
2011-06-09 15:55:00,8.42,8.42,8.39,8.41,356800.0,8.42,8.42,8.39,8.41,356800.0
2011-06-10 09:30:00,8.37,8.37,8.31,8.31,14400.0,8.37,8.37,8.31,8.31,14400.0
2011-06-10 09:35:00,8.31,8.33,8.31,8.31,10400.0,8.31,8.33,8.31,8.31,10400.0
2011-06-10 09:40:00,8.31,8.31,8.27,8.3,25200.0,8.31,8.31,8.27,8.3,25200.0
2011-06-10 09:45:00,8.3,8.31,8.28,8.3,30400.0,8.3,8.31,8.28,8.3,30400.0
2011-06-10 09:50:00,8.3,8.3,8.25,8.26,75200.0,8.3,8.3,8.25,8.26,75200.0
2011-06-10 09:55:00,8.26,8.26,8.24,8.24,33200.0,8.26,8.26,8.24,8.24,33200.0
2011-06-10 10:00:00,8.25,8.26,8.24,8.25,54000.0,8.25,8.26,8.24,8.25,54000.0
2011-06-10 10:05:00,8.25,8.25,8.23,8.23,27200.0,8.25,8.25,8.23,8.23,27200.0
2011-06-10 10:10:00,8.23,8.24,8.23,8.24,12800.0,8.23,8.24,8.23,8.24,12800.0
2011-06-10 10:15:00,8.24,8.25,8.24,8.25,18400.0,8.24,8.25,8.24,8.25,18400.0
2011-06-10 10:20:00,8.24,8.24,8.23,8.23,25600.0,8.24,8.24,8.23,8.23,25600.0
2011-06-10 10:25:00,8.23,8.23,8.22,8.22,38800.0,8.23,8.23,8.22,8.22,38800.0
2011-06-10 10:30:00,8.22,8.22,8.19,8.19,33200.0,8.22,8.22,8.19,8.19,33200.0
2011-06-10 10:35:00,8.2,8.21,8.2,8.21,72400.0,8.2,8.21,8.2,8.21,72400.0
2011-06-10 10:40:00,8.2,8.21,8.2,8.21,73600.0,8.2,8.21,8.2,8.21,73600.0
2011-06-10 10:45:00,8.21,8.21,8.2,8.21,16000.0,8.21,8.21,8.2,8.21,16000.0
2011-06-10 10:50:00,8.21,8.21,8.19,8.21,34800.0,8.21,8.21,8.19,8.21,34800.0
2011-06-10 10:55:00,8.21,8.21,8.19,8.2,28800.0,8.21,8.21,8.19,8.2,28800.0
2011-06-10 11:00:00,8.21,8.21,8.18,8.18,11600.0,8.21,8.21,8.18,8.18,11600.0
2011-06-10 11:05:00,8.18,8.18,8.15,8.15,13600.0,8.18,8.18,8.15,8.15,13600.0
2011-06-10 11:10:00,8.15,8.17,8.15,8.16,23200.0,8.15,8.17,8.15,8.16,23200.0
2011-06-10 11:15:00,8.16,8.18,8.15,8.17,54000.0,8.16,8.18,8.15,8.17,54000.0
2011-06-10 11:20:00,8.18,8.18,8.17,8.17,18000.0,8.18,8.18,8.17,8.17,18000.0
2011-06-10 11:25:00,8.17,8.17,8.15,8.15,16800.0,8.17,8.17,8.15,8.15,16800.0
2011-06-10 11:30:00,8.16,8.16,8.15,8.15,15200.0,8.16,8.16,8.15,8.15,15200.0
2011-06-10 11:35:00,8.15,8.16,8.15,8.15,22400.0,8.15,8.16,8.15,8.15,22400.0
2011-06-10 11:40:00,8.14,8.16,8.14,8.15,18400.0,8.14,8.16,8.14,8.15,18400.0
2011-06-10 11:45:00,8.15,8.15,8.14,8.15,28400.0,8.15,8.15,8.14,8.15,28400.0
2011-06-10 11:50:00,8.15,8.15,8.15,8.15,12000.0,8.15,8.15,8.15,8.15,12000.0
2011-06-10 11:55:00,8.15,8.15,8.14,8.14,10000.0,8.15,8.15,8.14,8.14,10000.0
2011-06-10 12:00:00,8.14,8.15,8.14,8.14,32800.0,8.14,8.15,8.14,8.14,32800.0
2011-06-10 12:05:00,8.14,8.14,8.14,8.14,37200.0,8.14,8.14,8.14,8.14,37200.0
2011-06-10 12:10:00,8.14,8.14,8.13,8.13,21600.0,8.14,8.14,8.13,8.13,21600.0
2011-06-10 12:15:00,8.13,8.13,8.12,8.13,19200.0,8.13,8.13,8.12,8.13,19200.0
2011-06-10 12:20:00,8.13,8.13,8.12,8.13,20000.0,8.13,8.13,8.12,8.13,20000.0
2011-06-10 12:25:00,8.12,8.12,8.11,8.11,24800.0,8.12,8.12,8.11,8.11,24800.0
2011-06-10 12:30:00,8.11,8.12,8.11,8.12,26000.0,8.11,8.12,8.11,8.12,26000.0
2011-06-10 12:35:00,8.12,8.13,8.11,8.13,27600.0,8.12,8.13,8.11,8.13,27600.0
2011-06-10 12:40:00,8.13,8.13,8.13,8.13,12400.0,8.13,8.13,8.13,8.13,12400.0
2011-06-10 12:45:00,8.12,8.12,8.12,8.12,8400.0,8.12,8.12,8.12,8.12,8400.0
2011-06-10 12:50:00,8.12,8.13,8.12,8.12,19600.0,8.12,8.13,8.12,8.12,19600.0
2011-06-10 12:55:00,8.12,8.13,8.12,8.13,13200.0,8.12,8.13,8.12,8.13,13200.0
2011-06-10 13:00:00,8.13,8.13,8.12,8.12,11200.0,8.13,8.13,8.12,8.12,11200.0
2011-06-10 13:05:00,8.13,8.13,8.12,8.13,34400.0,8.13,8.13,8.12,8.13,34400.0
2011-06-10 13:10:00,8.13,8.13,8.11,8.11,12800.0,8.13,8.13,8.11,8.11,12800.0
2011-06-10 13:15:00,8.11,8.11,8.1,8.1,13600.0,8.11,8.11,8.1,8.1,13600.0
2011-06-10 13:20:00,8.1,8.1,8.08,8.09,14400.0,8.1,8.1,8.08,8.09,14400.0
2011-06-10 13:25:00,8.08,8.09,8.07,8.09,68400.0,8.08,8.09,8.07,8.09,68400.0
2011-06-10 13:30:00,8.09,8.09,8.07,8.08,41200.0,8.09,8.09,8.07,8.08,41200.0
2011-06-10 13:35:00,8.07,8.08,8.07,8.08,46800.0,8.07,8.08,8.07,8.08,46800.0
2011-06-10 13:40:00,8.08,8.08,8.06,8.06,35600.0,8.08,8.08,8.06,8.06,35600.0
2011-06-10 13:45:00,8.06,8.06,8.05,8.05,39600.0,8.06,8.06,8.05,8.05,39600.0
2011-06-10 13:50:00,8.05,8.05,8.04,8.04,59600.0,8.05,8.05,8.04,8.04,59600.0
2011-06-10 13:55:00,8.04,8.06,8.04,8.06,61600.0,8.04,8.06,8.04,8.06,61600.0
2011-06-10 14:00:00,8.06,8.11,8.06,8.11,46400.0,8.06,8.11,8.06,8.11,46400.0
2011-06-10 14:05:00,8.11,8.15,8.1,8.13,28000.0,8.11,8.15,8.1,8.13,28000.0
2011-06-10 14:10:00,8.13,8.16,8.12,8.16,95200.0,8.13,8.16,8.12,8.16,95200.0
2011-06-10 14:15:00,8.16,8.21,8.16,8.21,48800.0,8.16,8.21,8.16,8.21,48800.0
2011-06-10 14:20:00,8.2,8.22,8.2,8.21,91600.0,8.2,8.22,8.2,8.21,91600.0
2011-06-10 14:25:00,8.2,8.24,8.2,8.22,73200.0,8.2,8.24,8.2,8.22,73200.0
2011-06-10 14:30:00,8.23,8.24,8.22,8.22,38400.0,8.23,8.24,8.22,8.22,38400.0
2011-06-10 14:35:00,8.22,8.24,8.21,8.23,40000.0,8.22,8.24,8.21,8.23,40000.0
2011-06-10 14:40:00,8.22,8.25,8.22,8.23,90800.0,8.22,8.25,8.22,8.23,90800.0
2011-06-10 14:45:00,8.23,8.26,8.23,8.25,61200.0,8.23,8.26,8.23,8.25,61200.0
2011-06-10 14:50:00,8.26,8.28,8.26,8.27,30000.0,8.26,8.28,8.26,8.27,30000.0
2011-06-10 14:55:00,8.27,8.31,8.27,8.31,48000.0,8.27,8.31,8.27,8.31,48000.0
2011-06-10 15:00:00,8.31,8.31,8.28,8.31,69200.0,8.31,8.31,8.28,8.31,69200.0
2011-06-10 15:05:00,8.3,8.3,8.27,8.28,34400.0,8.3,8.3,8.27,8.28,34400.0
2011-06-10 15:10:00,8.29,8.31,8.29,8.3,20400.0,8.29,8.31,8.29,8.3,20400.0
2011-06-10 15:15:00,8.3,8.31,8.29,8.29,38800.0,8.3,8.31,8.29,8.29,38800.0
2011-06-10 15:20:00,8.3,8.31,8.29,8.31,25200.0,8.3,8.31,8.29,8.31,25200.0
2011-06-10 15:25:00,8.3,8.31,8.29,8.29,24800.0,8.3,8.31,8.29,8.29,24800.0
2011-06-10 15:30:00,8.29,8.3,8.27,8.27,32000.0,8.29,8.3,8.27,8.27,32000.0
2011-06-10 15:35:00,8.28,8.28,8.25,8.25,50800.0,8.28,8.28,8.25,8.25,50800.0
2011-06-10 15:40:00,8.25,8.26,8.24,8.25,108800.0,8.25,8.26,8.24,8.25,108800.0
2011-06-10 15:45:00,8.24,8.24,8.21,8.22,71200.0,8.24,8.24,8.21,8.22,71200.0
2011-06-10 15:50:00,8.22,8.24,8.22,8.24,98800.0,8.22,8.24,8.22,8.24,98800.0
2011-06-10 15:55:00,8.24,8.26,8.24,8.25,212400.0,8.24,8.26,8.24,8.25,212400.0
2011-06-13 09:30:00,8.35,8.35,8.26,8.32,89200.0,8.35,8.35,8.26,8.32,89200.0
2011-06-13 09:35:00,8.33,8.37,8.3,8.3,33200.0,8.33,8.37,8.3,8.3,33200.0
2011-06-13 09:40:00,8.31,8.33,8.31,8.32,11200.0,8.31,8.33,8.31,8.32,11200.0
2011-06-13 09:45:00,8.32,8.37,8.32,8.37,15600.0,8.32,8.37,8.32,8.37,15600.0
2011-06-13 09:50:00,8.37,8.38,8.36,8.37,16000.0,8.37,8.38,8.36,8.37,16000.0
2011-06-13 09:55:00,8.37,8.39,8.37,8.38,18800.0,8.37,8.39,8.37,8.38,18800.0
2011-06-13 10:00:00,8.38,8.39,8.36,8.37,21200.0,8.38,8.39,8.36,8.37,21200.0
2011-06-13 10:05:00,8.37,8.37,8.35,8.35,42400.0,8.37,8.37,8.35,8.35,42400.0
2011-06-13 10:10:00,8.35,8.35,8.33,8.35,36800.0,8.35,8.35,8.33,8.35,36800.0
2011-06-13 10:15:00,8.35,8.35,8.33,8.35,10800.0,8.35,8.35,8.33,8.35,10800.0
2011-06-13 10:20:00,8.36,8.38,8.35,8.36,55200.0,8.36,8.38,8.35,8.36,55200.0
2011-06-13 10:25:00,8.36,8.37,8.35,8.36,20800.0,8.36,8.37,8.35,8.36,20800.0
2011-06-13 10:30:00,8.36,8.36,8.34,8.34,13200.0,8.36,8.36,8.34,8.34,13200.0
2011-06-13 10:35:00,8.35,8.35,8.34,8.35,13200.0,8.35,8.35,8.34,8.35,13200.0
2011-06-13 10:40:00,8.35,8.35,8.34,8.34,25600.0,8.35,8.35,8.34,8.34,25600.0
2011-06-13 10:45:00,8.34,8.36,8.34,8.35,79600.0,8.34,8.36,8.34,8.35,79600.0
2011-06-13 10:50:00,8.36,8.36,8.35,8.35,10400.0,8.36,8.36,8.35,8.35,10400.0
2011-06-13 10:55:00,8.35,8.35,8.34,8.35,16400.0,8.35,8.35,8.34,8.35,16400.0
2011-06-13 11:00:00,8.34,8.35,8.33,8.33,25200.0,8.34,8.35,8.33,8.33,25200.0
2011-06-13 11:05:00,8.33,8.34,8.33,8.33,15600.0,8.33,8.34,8.33,8.33,15600.0
2011-06-13 11:10:00,8.32,8.35,8.32,8.35,18000.0,8.32,8.35,8.32,8.35,18000.0
2011-06-13 11:15:00,8.35,8.37,8.35,8.36,12400.0,8.35,8.37,8.35,8.36,12400.0
2011-06-13 11:20:00,8.37,8.37,8.36,8.37,12000.0,8.37,8.37,8.36,8.37,12000.0
2011-06-13 11:25:00,8.37,8.38,8.37,8.37,4000.0,8.37,8.38,8.37,8.37,4000.0
2011-06-13 11:30:00,8.37,8.38,8.37,8.37,5200.0,8.37,8.38,8.37,8.37,5200.0
2011-06-13 11:35:00,8.37,8.37,8.36,8.37,6400.0,8.37,8.37,8.36,8.37,6400.0
2011-06-13 11:40:00,8.37,8.38,8.36,8.36,7200.0,8.37,8.38,8.36,8.36,7200.0
2011-06-13 11:45:00,8.37,8.37,8.36,8.36,8000.0,8.37,8.37,8.36,8.36,8000.0
2011-06-13 11:50:00,8.35,8.35,8.35,8.35,2800.0,8.35,8.35,8.35,8.35,2800.0
2011-06-13 11:55:00,8.35,8.36,8.33,8.34,13600.0,8.35,8.36,8.33,8.34,13600.0
2011-06-13 12:00:00,8.34,8.34,8.32,8.34,26000.0,8.34,8.34,8.32,8.34,26000.0
2011-06-13 12:05:00,8.34,8.34,8.33,8.33,6800.0,8.34,8.34,8.33,8.33,6800.0
2011-06-13 12:10:00,8.33,8.33,8.31,8.31,15200.0,8.33,8.33,8.31,8.31,15200.0
2011-06-13 12:15:00,8.32,8.32,8.31,8.31,18800.0,8.32,8.32,8.31,8.31,18800.0
2011-06-13 12:20:00,8.31,8.31,8.3,8.3,15200.0,8.31,8.31,8.3,8.3,15200.0
2011-06-13 12:25:00,8.3,8.31,8.3,8.31,23200.0,8.3,8.31,8.3,8.31,23200.0
2011-06-13 12:30:00,8.3,8.33,8.3,8.33,18800.0,8.3,8.33,8.3,8.33,18800.0
2011-06-13 12:35:00,8.33,8.33,8.32,8.33,10800.0,8.33,8.33,8.32,8.33,10800.0
2011-06-13 12:40:00,8.33,8.33,8.32,8.32,8800.0,8.33,8.33,8.32,8.32,8800.0
2011-06-13 12:45:00,8.33,8.33,8.32,8.32,23600.0,8.33,8.33,8.32,8.32,23600.0
2011-06-13 12:50:00,8.32,8.32,8.31,8.31,8000.0,8.32,8.32,8.31,8.31,8000.0
2011-06-13 12:55:00,8.31,8.31,8.31,8.31,15600.0,8.31,8.31,8.31,8.31,15600.0
2011-06-13 13:00:00,8.31,8.31,8.29,8.29,16400.0,8.31,8.31,8.29,8.29,16400.0
2011-06-13 13:05:00,8.28,8.28,8.27,8.28,12400.0,8.28,8.28,8.27,8.28,12400.0
2011-06-13 13:10:00,8.28,8.29,8.28,8.28,11600.0,8.28,8.29,8.28,8.28,11600.0
2011-06-13 13:15:00,8.29,8.31,8.29,8.3,8800.0,8.29,8.31,8.29,8.3,8800.0
2011-06-13 13:20:00,8.3,8.3,8.29,8.3,7200.0,8.3,8.3,8.29,8.3,7200.0
2011-06-13 13:25:00,8.3,8.31,8.3,8.3,5600.0,8.3,8.31,8.3,8.3,5600.0
2011-06-13 13:30:00,8.31,8.31,8.31,8.31,5200.0,8.31,8.31,8.31,8.31,5200.0
2011-06-13 13:35:00,8.31,8.31,8.3,8.31,12000.0,8.31,8.31,8.3,8.31,12000.0
2011-06-13 13:40:00,8.31,8.31,8.3,8.3,18400.0,8.31,8.31,8.3,8.3,18400.0
2011-06-13 13:45:00,8.3,8.3,8.3,8.3,13200.0,8.3,8.3,8.3,8.3,13200.0
2011-06-13 13:50:00,8.3,8.31,8.3,8.31,15600.0,8.3,8.31,8.3,8.31,15600.0
2011-06-13 13:55:00,8.31,8.32,8.3,8.32,17200.0,8.31,8.32,8.3,8.32,17200.0
2011-06-13 14:00:00,8.32,8.32,8.31,8.31,22400.0,8.32,8.32,8.31,8.31,22400.0
2011-06-13 14:05:00,8.31,8.31,8.31,8.31,18800.0,8.31,8.31,8.31,8.31,18800.0
2011-06-13 14:10:00,8.31,8.31,8.31,8.31,20400.0,8.31,8.31,8.31,8.31,20400.0
2011-06-13 14:15:00,8.31,8.31,8.3,8.31,20400.0,8.31,8.31,8.3,8.31,20400.0
2011-06-13 14:20:00,8.31,8.32,8.31,8.31,14800.0,8.31,8.32,8.31,8.31,14800.0
2011-06-13 14:25:00,8.31,8.31,8.3,8.31,17600.0,8.31,8.31,8.3,8.31,17600.0
2011-06-13 14:30:00,8.32,8.32,8.3,8.3,26000.0,8.32,8.32,8.3,8.3,26000.0
2011-06-13 14:35:00,8.3,8.31,8.29,8.31,30000.0,8.3,8.31,8.29,8.31,30000.0
2011-06-13 14:40:00,8.31,8.33,8.31,8.33,13600.0,8.31,8.33,8.31,8.33,13600.0
2011-06-13 14:45:00,8.33,8.33,8.32,8.33,16800.0,8.33,8.33,8.32,8.33,16800.0
2011-06-13 14:50:00,8.33,8.33,8.31,8.31,14800.0,8.33,8.33,8.31,8.31,14800.0
2011-06-13 14:55:00,8.31,8.31,8.31,8.31,14000.0,8.31,8.31,8.31,8.31,14000.0
2011-06-13 15:00:00,8.31,8.31,8.3,8.31,32000.0,8.31,8.31,8.3,8.31,32000.0
2011-06-13 15:05:00,8.31,8.33,8.31,8.31,12400.0,8.31,8.33,8.31,8.31,12400.0
2011-06-13 15:10:00,8.31,8.32,8.31,8.31,24000.0,8.31,8.32,8.31,8.31,24000.0
2011-06-13 15:15:00,8.31,8.33,8.3,8.31,27200.0,8.31,8.33,8.3,8.31,27200.0
2011-06-13 15:20:00,8.31,8.32,8.31,8.31,13200.0,8.31,8.32,8.31,8.31,13200.0
2011-06-13 15:25:00,8.31,8.33,8.31,8.32,30400.0,8.31,8.33,8.31,8.32,30400.0
2011-06-13 15:30:00,8.32,8.32,8.31,8.31,36800.0,8.32,8.32,8.31,8.31,36800.0
2011-06-13 15:35:00,8.31,8.31,8.3,8.3,40000.0,8.31,8.31,8.3,8.3,40000.0
2011-06-13 15:40:00,8.3,8.31,8.29,8.3,40000.0,8.3,8.31,8.29,8.3,40000.0
2011-06-13 15:45:00,8.3,8.31,8.29,8.3,50400.0,8.3,8.31,8.29,8.3,50400.0
2011-06-13 15:50:00,8.3,8.31,8.3,8.31,52800.0,8.3,8.31,8.3,8.31,52800.0
2011-06-13 15:55:00,8.31,8.31,8.28,8.29,180400.0,8.31,8.31,8.28,8.29,180400.0
2011-06-14 09:30:00,8.38,8.39,8.38,8.38,6800.0,8.38,8.39,8.38,8.38,6800.0
2011-06-14 09:35:00,8.38,8.38,8.35,8.37,14800.0,8.38,8.38,8.35,8.37,14800.0
2011-06-14 09:40:00,8.36,8.38,8.36,8.37,1200.0,8.36,8.38,8.36,8.37,1200.0
2011-06-14 09:45:00,8.38,8.4,8.38,8.39,10000.0,8.38,8.4,8.38,8.39,10000.0
2011-06-14 09:50:00,8.4,8.4,8.4,8.4,4000.0,8.4,8.4,8.4,8.4,4000.0
2011-06-14 09:55:00,8.4,8.44,8.4,8.43,8000.0,8.4,8.44,8.4,8.43,8000.0
2011-06-14 10:00:00,8.42,8.43,8.41,8.43,30000.0,8.42,8.43,8.41,8.43,30000.0
2011-06-14 10:05:00,8.43,8.44,8.43,8.43,15600.0,8.43,8.44,8.43,8.43,15600.0
2011-06-14 10:10:00,8.43,8.44,8.43,8.44,12800.0,8.43,8.44,8.43,8.44,12800.0
2011-06-14 10:15:00,8.44,8.45,8.44,8.44,4400.0,8.44,8.45,8.44,8.44,4400.0
2011-06-14 10:20:00,8.44,8.44,8.43,8.43,8400.0,8.44,8.44,8.43,8.43,8400.0
2011-06-14 10:25:00,8.43,8.43,8.4,8.41,36800.0,8.43,8.43,8.4,8.41,36800.0
2011-06-14 10:30:00,8.41,8.41,8.41,8.41,10800.0,8.41,8.41,8.41,8.41,10800.0
2011-06-14 10:35:00,8.41,8.43,8.41,8.43,25200.0,8.41,8.43,8.41,8.43,25200.0
2011-06-14 10:40:00,8.43,8.43,8.41,8.43,30800.0,8.43,8.43,8.41,8.43,30800.0
2011-06-14 10:45:00,8.43,8.44,8.43,8.44,6400.0,8.43,8.44,8.43,8.44,6400.0
2011-06-14 10:50:00,8.44,8.46,8.44,8.46,26000.0,8.44,8.46,8.44,8.46,26000.0
2011-06-14 10:55:00,8.46,8.46,8.46,8.46,9600.0,8.46,8.46,8.46,8.46,9600.0
2011-06-14 11:00:00,8.46,8.46,8.45,8.45,28800.0,8.46,8.46,8.45,8.45,28800.0
2011-06-14 11:05:00,8.45,8.47,8.45,8.47,16400.0,8.45,8.47,8.45,8.47,16400.0
2011-06-14 11:10:00,8.47,8.48,8.47,8.47,12000.0,8.47,8.48,8.47,8.47,12000.0
2011-06-14 11:15:00,8.47,8.49,8.47,8.48,23200.0,8.47,8.49,8.47,8.48,23200.0
2011-06-14 11:20:00,8.48,8.49,8.48,8.49,10400.0,8.48,8.49,8.48,8.49,10400.0
2011-06-14 11:25:00,8.48,8.49,8.48,8.49,13200.0,8.48,8.49,8.48,8.49,13200.0
2011-06-14 11:30:00,8.49,8.49,8.49,8.49,11600.0,8.49,8.49,8.49,8.49,11600.0
2011-06-14 11:35:00,8.49,8.49,8.48,8.48,26800.0,8.49,8.49,8.48,8.48,26800.0
2011-06-14 11:40:00,8.48,8.49,8.48,8.49,4000.0,8.48,8.49,8.48,8.49,4000.0
2011-06-14 11:45:00,8.48,8.5,8.48,8.5,17600.0,8.48,8.5,8.48,8.5,17600.0
2011-06-14 11:50:00,8.5,8.5,8.49,8.5,12000.0,8.5,8.5,8.49,8.5,12000.0
2011-06-14 11:55:00,8.5,8.51,8.49,8.51,6400.0,8.5,8.51,8.49,8.51,6400.0
2011-06-14 12:00:00,8.51,8.52,8.51,8.52,8800.0,8.51,8.52,8.51,8.52,8800.0
2011-06-14 12:05:00,8.51,8.51,8.51,8.51,2000.0,8.51,8.51,8.51,8.51,2000.0
2011-06-14 12:10:00,8.51,8.51,8.5,8.5,6000.0,8.51,8.51,8.5,8.5,6000.0
2011-06-14 12:15:00,8.5,8.5,8.5,8.5,6800.0,8.5,8.5,8.5,8.5,6800.0
2011-06-14 12:20:00,8.5,8.51,8.5,8.5,11600.0,8.5,8.51,8.5,8.5,11600.0
2011-06-14 12:25:00,8.5,8.51,8.5,8.51,8000.0,8.5,8.51,8.5,8.51,8000.0
2011-06-14 12:30:00,8.51,8.51,8.5,8.5,10800.0,8.51,8.51,8.5,8.5,10800.0
2011-06-14 12:35:00,8.5,8.5,8.5,8.5,12400.0,8.5,8.5,8.5,8.5,12400.0
2011-06-14 12:40:00,8.5,8.52,8.5,8.52,16400.0,8.5,8.52,8.5,8.52,16400.0
2011-06-14 12:45:00,8.52,8.52,8.52,8.52,1600.0,8.52,8.52,8.52,8.52,1600.0
2011-06-14 12:50:00,8.53,8.53,8.53,8.53,2400.0,8.53,8.53,8.53,8.53,2400.0
2011-06-14 12:55:00,8.53,8.54,8.52,8.53,9600.0,8.53,8.54,8.52,8.53,9600.0
2011-06-14 13:00:00,8.53,8.55,8.52,8.52,53200.0,8.53,8.55,8.52,8.52,53200.0
2011-06-14 13:05:00,8.52,8.52,8.51,8.51,2400.0,8.52,8.52,8.51,8.51,2400.0
2011-06-14 13:10:00,8.52,8.52,8.51,8.52,10400.0,8.52,8.52,8.51,8.52,10400.0
2011-06-14 13:15:00,8.51,8.52,8.51,8.52,3200.0,8.51,8.52,8.51,8.52,3200.0
2011-06-14 13:20:00,8.52,8.52,8.51,8.52,10400.0,8.52,8.52,8.51,8.52,10400.0
2011-06-14 13:25:00,8.52,8.52,8.5,8.51,172400.0,8.52,8.52,8.5,8.51,172400.0
2011-06-14 13:30:00,8.51,8.52,8.51,8.52,12000.0,8.51,8.52,8.51,8.52,12000.0
2011-06-14 13:35:00,8.53,8.53,8.52,8.52,12800.0,8.53,8.53,8.52,8.52,12800.0
2011-06-14 13:40:00,8.53,8.53,8.53,8.53,21200.0,8.53,8.53,8.53,8.53,21200.0
2011-06-14 13:45:00,8.53,8.54,8.53,8.53,15600.0,8.53,8.54,8.53,8.53,15600.0
2011-06-14 13:50:00,8.53,8.54,8.53,8.54,18400.0,8.53,8.54,8.53,8.54,18400.0
2011-06-14 13:55:00,8.54,8.55,8.54,8.55,20800.0,8.54,8.55,8.54,8.55,20800.0
2011-06-14 14:00:00,8.54,8.55,8.54,8.54,15600.0,8.54,8.55,8.54,8.54,15600.0
2011-06-14 14:05:00,8.54,8.55,8.54,8.54,11200.0,8.54,8.55,8.54,8.54,11200.0
2011-06-14 14:10:00,8.54,8.54,8.52,8.52,12400.0,8.54,8.54,8.52,8.52,12400.0
2011-06-14 14:15:00,8.52,8.53,8.51,8.51,117600.0,8.52,8.53,8.51,8.51,117600.0
2011-06-14 14:20:00,8.52,8.52,8.5,8.5,54400.0,8.52,8.52,8.5,8.5,54400.0
2011-06-14 14:25:00,8.51,8.52,8.51,8.52,2400.0,8.51,8.52,8.51,8.52,2400.0
2011-06-14 14:30:00,8.51,8.52,8.51,8.52,8400.0,8.51,8.52,8.51,8.52,8400.0
2011-06-14 14:35:00,8.52,8.52,8.5,8.5,77200.0,8.52,8.52,8.5,8.5,77200.0
2011-06-14 14:40:00,8.51,8.51,8.5,8.5,16400.0,8.51,8.51,8.5,8.5,16400.0
2011-06-14 14:45:00,8.5,8.52,8.5,8.52,30000.0,8.5,8.52,8.5,8.52,30000.0
2011-06-14 14:50:00,8.51,8.52,8.51,8.51,8800.0,8.51,8.52,8.51,8.51,8800.0
2011-06-14 14:55:00,8.51,8.51,8.51,8.51,11600.0,8.51,8.51,8.51,8.51,11600.0
2011-06-14 15:00:00,8.51,8.52,8.51,8.52,8000.0,8.51,8.52,8.51,8.52,8000.0
2011-06-14 15:05:00,8.52,8.52,8.51,8.51,6800.0,8.52,8.52,8.51,8.51,6800.0
2011-06-14 15:10:00,8.52,8.52,8.51,8.52,9600.0,8.52,8.52,8.51,8.52,9600.0
2011-06-14 15:15:00,8.52,8.52,8.51,8.51,24800.0,8.52,8.52,8.51,8.51,24800.0
2011-06-14 15:20:00,8.51,8.51,8.51,8.51,11600.0,8.51,8.51,8.51,8.51,11600.0
2011-06-14 15:25:00,8.51,8.51,8.5,8.5,44400.0,8.51,8.51,8.5,8.5,44400.0
2011-06-14 15:30:00,8.5,8.51,8.5,8.5,79200.0,8.5,8.51,8.5,8.5,79200.0
2011-06-14 15:35:00,8.5,8.5,8.49,8.49,34400.0,8.5,8.5,8.49,8.49,34400.0
2011-06-14 15:40:00,8.49,8.5,8.49,8.49,24400.0,8.49,8.5,8.49,8.49,24400.0
2011-06-14 15:45:00,8.49,8.49,8.48,8.49,42400.0,8.49,8.49,8.48,8.49,42400.0
2011-06-14 15:50:00,8.48,8.49,8.47,8.48,40800.0,8.48,8.49,8.47,8.48,40800.0
2011-06-14 15:55:00,8.48,8.49,8.48,8.49,158000.0,8.48,8.49,8.48,8.49,158000.0
2011-06-15 09:30:00,8.43,8.48,8.43,8.47,45200.0,8.43,8.48,8.43,8.47,45200.0
2011-06-15 09:35:00,8.46,8.47,8.44,8.45,17600.0,8.46,8.47,8.44,8.45,17600.0
2011-06-15 09:40:00,8.44,8.47,8.44,8.47,47200.0,8.44,8.47,8.44,8.47,47200.0
2011-06-15 09:45:00,8.46,8.51,8.46,8.5,23600.0,8.46,8.51,8.46,8.5,23600.0
2011-06-15 09:50:00,8.51,8.51,8.5,8.51,9200.0,8.51,8.51,8.5,8.51,9200.0
2011-06-15 09:55:00,8.49,8.52,8.49,8.52,22400.0,8.49,8.52,8.49,8.52,22400.0
2011-06-15 10:00:00,8.52,8.53,8.51,8.51,76800.0,8.52,8.53,8.51,8.51,76800.0
2011-06-15 10:05:00,8.51,8.52,8.51,8.51,28400.0,8.51,8.52,8.51,8.51,28400.0
2011-06-15 10:10:00,8.52,8.52,8.51,8.52,10400.0,8.52,8.52,8.51,8.52,10400.0
2011-06-15 10:15:00,8.52,8.52,8.5,8.51,16800.0,8.52,8.52,8.5,8.51,16800.0
2011-06-15 10:20:00,8.5,8.51,8.5,8.51,28800.0,8.5,8.51,8.5,8.51,28800.0
2011-06-15 10:25:00,8.51,8.51,8.5,8.51,5200.0,8.51,8.51,8.5,8.51,5200.0
2011-06-15 10:30:00,8.51,8.52,8.51,8.52,21600.0,8.51,8.52,8.51,8.52,21600.0
2011-06-15 10:35:00,8.52,8.52,8.5,8.5,10000.0,8.52,8.52,8.5,8.5,10000.0
2011-06-15 10:40:00,8.51,8.51,8.51,8.51,3200.0,8.51,8.51,8.51,8.51,3200.0
2011-06-15 10:45:00,8.51,8.53,8.51,8.53,10800.0,8.51,8.53,8.51,8.53,10800.0
2011-06-15 10:50:00,8.53,8.53,8.52,8.52,6800.0,8.53,8.53,8.52,8.52,6800.0
2011-06-15 10:55:00,8.52,8.53,8.52,8.53,9600.0,8.52,8.53,8.52,8.53,9600.0
2011-06-15 11:00:00,8.53,8.53,8.52,8.53,8800.0,8.53,8.53,8.52,8.53,8800.0
2011-06-15 11:05:00,8.53,8.54,8.53,8.53,6400.0,8.53,8.54,8.53,8.53,6400.0
2011-06-15 11:10:00,8.53,8.53,8.51,8.51,7200.0,8.53,8.53,8.51,8.51,7200.0
2011-06-15 11:15:00,8.51,8.51,8.5,8.51,8000.0,8.51,8.51,8.5,8.51,8000.0
2011-06-15 11:20:00,8.52,8.52,8.51,8.52,4800.0,8.52,8.52,8.51,8.52,4800.0
2011-06-15 11:25:00,8.52,8.53,8.52,8.52,9200.0,8.52,8.53,8.52,8.52,9200.0
2011-06-15 11:30:00,8.51,8.51,8.5,8.5,11600.0,8.51,8.51,8.5,8.5,11600.0
2011-06-15 11:35:00,8.5,8.5,8.48,8.48,25600.0,8.5,8.5,8.48,8.48,25600.0
2011-06-15 11:40:00,8.48,8.49,8.47,8.48,32000.0,8.48,8.49,8.47,8.48,32000.0
2011-06-15 11:45:00,8.48,8.49,8.47,8.47,44400.0,8.48,8.49,8.47,8.47,44400.0
2011-06-15 11:50:00,8.47,8.48,8.47,8.48,104400.0,8.47,8.48,8.47,8.48,104400.0
2011-06-15 11:55:00,8.48,8.49,8.47,8.49,34000.0,8.48,8.49,8.47,8.49,34000.0
2011-06-15 12:00:00,8.49,8.49,8.49,8.49,9200.0,8.49,8.49,8.49,8.49,9200.0
2011-06-15 12:05:00,8.5,8.5,8.49,8.5,7600.0,8.5,8.5,8.49,8.5,7600.0
2011-06-15 12:10:00,8.5,8.5,8.49,8.5,16000.0,8.5,8.5,8.49,8.5,16000.0
2011-06-15 12:15:00,8.5,8.5,8.47,8.47,26800.0,8.5,8.5,8.47,8.47,26800.0
2011-06-15 12:20:00,8.47,8.48,8.47,8.47,43600.0,8.47,8.48,8.47,8.47,43600.0
2011-06-15 12:25:00,8.47,8.49,8.47,8.48,44000.0,8.47,8.49,8.47,8.48,44000.0
2011-06-15 12:30:00,8.49,8.49,8.48,8.49,23600.0,8.49,8.49,8.48,8.49,23600.0
2011-06-15 12:35:00,8.49,8.5,8.49,8.5,8400.0,8.49,8.5,8.49,8.5,8400.0
2011-06-15 12:40:00,8.5,8.51,8.5,8.5,10400.0,8.5,8.51,8.5,8.5,10400.0
2011-06-15 12:45:00,8.5,8.5,8.48,8.48,13600.0,8.5,8.5,8.48,8.48,13600.0
2011-06-15 12:50:00,8.48,8.49,8.47,8.47,26000.0,8.48,8.49,8.47,8.47,26000.0
2011-06-15 12:55:00,8.47,8.48,8.45,8.46,41200.0,8.47,8.48,8.45,8.46,41200.0
2011-06-15 13:00:00,8.46,8.47,8.46,8.47,10800.0,8.46,8.47,8.46,8.47,10800.0
2011-06-15 13:05:00,8.47,8.47,8.46,8.47,75600.0,8.47,8.47,8.46,8.47,75600.0
2011-06-15 13:10:00,8.46,8.47,8.46,8.47,13200.0,8.46,8.47,8.46,8.47,13200.0
2011-06-15 13:15:00,8.47,8.47,8.46,8.46,14400.0,8.47,8.47,8.46,8.46,14400.0
2011-06-15 13:20:00,8.45,8.46,8.44,8.46,4000.0,8.45,8.46,8.44,8.46,4000.0
2011-06-15 13:25:00,8.46,8.47,8.46,8.47,14800.0,8.46,8.47,8.46,8.47,14800.0
2011-06-15 13:30:00,8.47,8.47,8.46,8.46,11600.0,8.47,8.47,8.46,8.46,11600.0
2011-06-15 13:35:00,8.46,8.46,8.44,8.45,11200.0,8.46,8.46,8.44,8.45,11200.0
2011-06-15 13:40:00,8.45,8.46,8.45,8.46,6000.0,8.45,8.46,8.45,8.46,6000.0
2011-06-15 13:45:00,8.46,8.46,8.45,8.45,10400.0,8.46,8.46,8.45,8.45,10400.0
2011-06-15 13:50:00,8.44,8.45,8.44,8.45,19200.0,8.44,8.45,8.44,8.45,19200.0
2011-06-15 13:55:00,8.45,8.45,8.44,8.45,29600.0,8.45,8.45,8.44,8.45,29600.0
2011-06-15 14:00:00,8.45,8.46,8.45,8.46,28400.0,8.45,8.46,8.45,8.46,28400.0
2011-06-15 14:05:00,8.46,8.47,8.46,8.46,21600.0,8.46,8.47,8.46,8.46,21600.0
2011-06-15 14:10:00,8.47,8.47,8.45,8.46,55200.0,8.47,8.47,8.45,8.46,55200.0
2011-06-15 14:15:00,8.45,8.46,8.44,8.44,12800.0,8.45,8.46,8.44,8.44,12800.0
2011-06-15 14:20:00,8.44,8.44,8.41,8.42,16400.0,8.44,8.44,8.41,8.42,16400.0
2011-06-15 14:25:00,8.42,8.43,8.41,8.42,39200.0,8.42,8.43,8.41,8.42,39200.0
2011-06-15 14:30:00,8.41,8.44,8.4,8.44,38000.0,8.41,8.44,8.4,8.44,38000.0
2011-06-15 14:35:00,8.44,8.45,8.44,8.45,13200.0,8.44,8.45,8.44,8.45,13200.0
2011-06-15 14:40:00,8.45,8.45,8.42,8.42,20000.0,8.45,8.45,8.42,8.42,20000.0
2011-06-15 14:45:00,8.42,8.45,8.4,8.42,63600.0,8.42,8.45,8.4,8.42,63600.0
2011-06-15 14:50:00,8.42,8.42,8.4,8.4,47200.0,8.42,8.42,8.4,8.4,47200.0
2011-06-15 14:55:00,8.41,8.41,8.38,8.38,14400.0,8.41,8.41,8.38,8.38,14400.0
2011-06-15 15:00:00,8.38,8.4,8.37,8.37,18000.0,8.38,8.4,8.37,8.37,18000.0
2011-06-15 15:05:00,8.37,8.37,8.35,8.35,18800.0,8.37,8.37,8.35,8.35,18800.0
2011-06-15 15:10:00,8.35,8.38,8.35,8.37,15200.0,8.35,8.38,8.35,8.37,15200.0
2011-06-15 15:15:00,8.37,8.38,8.36,8.36,10800.0,8.37,8.38,8.36,8.36,10800.0
2011-06-15 15:20:00,8.36,8.38,8.35,8.38,16400.0,8.36,8.38,8.35,8.38,16400.0
2011-06-15 15:25:00,8.38,8.38,8.37,8.38,12000.0,8.38,8.38,8.37,8.38,12000.0
2011-06-15 15:30:00,8.38,8.38,8.36,8.37,16000.0,8.38,8.38,8.36,8.37,16000.0
2011-06-15 15:35:00,8.37,8.37,8.36,8.36,18000.0,8.37,8.37,8.36,8.36,18000.0
2011-06-15 15:40:00,8.36,8.38,8.36,8.37,21200.0,8.36,8.38,8.36,8.37,21200.0
2011-06-15 15:45:00,8.37,8.37,8.34,8.35,120800.0,8.37,8.37,8.34,8.35,120800.0
2011-06-15 15:50:00,8.35,8.36,8.33,8.33,67600.0,8.35,8.36,8.33,8.33,67600.0
2011-06-15 15:55:00,8.33,8.34,8.33,8.33,162400.0,8.33,8.34,8.33,8.33,162400.0
2011-06-16 09:30:00,8.36,8.36,8.34,8.35,15200.0,8.36,8.36,8.34,8.35,15200.0
2011-06-16 09:35:00,8.34,8.34,8.31,8.32,10400.0,8.34,8.34,8.31,8.32,10400.0
2011-06-16 09:40:00,8.32,8.33,8.29,8.29,17600.0,8.32,8.33,8.29,8.29,17600.0
2011-06-16 09:45:00,8.29,8.3,8.28,8.29,7600.0,8.29,8.3,8.28,8.29,7600.0
2011-06-16 09:50:00,8.28,8.29,8.27,8.27,14400.0,8.28,8.29,8.27,8.27,14400.0
2011-06-16 09:55:00,8.27,8.27,8.25,8.25,12800.0,8.27,8.27,8.25,8.25,12800.0
2011-06-16 10:00:00,8.24,8.25,8.2,8.24,40400.0,8.24,8.25,8.2,8.24,40400.0
2011-06-16 10:05:00,8.25,8.29,8.25,8.28,16400.0,8.25,8.29,8.25,8.28,16400.0
2011-06-16 10:10:00,8.28,8.31,8.28,8.31,9200.0,8.28,8.31,8.28,8.31,9200.0
2011-06-16 10:15:00,8.31,8.31,8.3,8.3,6800.0,8.31,8.31,8.3,8.3,6800.0
2011-06-16 10:20:00,8.3,8.32,8.3,8.31,10400.0,8.3,8.32,8.3,8.31,10400.0
2011-06-16 10:25:00,8.31,8.32,8.31,8.31,9600.0,8.31,8.32,8.31,8.31,9600.0
2011-06-16 10:30:00,8.31,8.33,8.31,8.32,11200.0,8.31,8.33,8.31,8.32,11200.0
2011-06-16 10:35:00,8.33,8.36,8.33,8.36,12400.0,8.33,8.36,8.33,8.36,12400.0
2011-06-16 10:40:00,8.36,8.38,8.36,8.37,10800.0,8.36,8.38,8.36,8.37,10800.0
2011-06-16 10:45:00,8.37,8.38,8.37,8.38,52000.0,8.37,8.38,8.37,8.38,52000.0
2011-06-16 10:50:00,8.38,8.39,8.37,8.38,11600.0,8.38,8.39,8.37,8.38,11600.0
2011-06-16 10:55:00,8.38,8.38,8.37,8.37,5200.0,8.38,8.38,8.37,8.37,5200.0
2011-06-16 11:00:00,8.37,8.37,8.35,8.36,40800.0,8.37,8.37,8.35,8.36,40800.0
2011-06-16 11:05:00,8.35,8.37,8.35,8.37,27600.0,8.35,8.37,8.35,8.37,27600.0
2011-06-16 11:10:00,8.36,8.38,8.36,8.38,15600.0,8.36,8.38,8.36,8.38,15600.0
2011-06-16 11:15:00,8.38,8.4,8.37,8.4,17200.0,8.38,8.4,8.37,8.4,17200.0
2011-06-16 11:20:00,8.4,8.4,8.38,8.39,21200.0,8.4,8.4,8.38,8.39,21200.0
2011-06-16 11:25:00,8.39,8.42,8.39,8.42,9600.0,8.39,8.42,8.39,8.42,9600.0
2011-06-16 11:30:00,8.42,8.43,8.41,8.42,12800.0,8.42,8.43,8.41,8.42,12800.0
2011-06-16 11:35:00,8.4,8.42,8.4,8.4,45600.0,8.4,8.42,8.4,8.4,45600.0
2011-06-16 11:40:00,8.4,8.4,8.4,8.4,2400.0,8.4,8.4,8.4,8.4,2400.0
2011-06-16 11:45:00,8.39,8.4,8.39,8.4,17600.0,8.39,8.4,8.39,8.4,17600.0
2011-06-16 11:50:00,8.4,8.4,8.39,8.39,10800.0,8.4,8.4,8.39,8.39,10800.0
2011-06-16 11:55:00,8.39,8.39,8.38,8.38,13200.0,8.39,8.39,8.38,8.38,13200.0
2011-06-16 12:00:00,8.38,8.4,8.38,8.4,25200.0,8.38,8.4,8.38,8.4,25200.0
2011-06-16 12:05:00,8.4,8.4,8.4,8.4,3200.0,8.4,8.4,8.4,8.4,3200.0
2011-06-16 12:10:00,8.4,8.4,8.39,8.39,10800.0,8.4,8.4,8.39,8.39,10800.0
2011-06-16 12:15:00,8.39,8.39,8.37,8.38,11600.0,8.39,8.39,8.37,8.38,11600.0
2011-06-16 12:20:00,8.38,8.39,8.38,8.38,10000.0,8.38,8.39,8.38,8.38,10000.0
2011-06-16 12:25:00,8.38,8.39,8.38,8.39,6400.0,8.38,8.39,8.38,8.39,6400.0
2011-06-16 12:30:00,8.39,8.39,8.38,8.38,21200.0,8.39,8.39,8.38,8.38,21200.0
2011-06-16 12:35:00,8.38,8.38,8.38,8.38,4800.0,8.38,8.38,8.38,8.38,4800.0
2011-06-16 12:40:00,8.38,8.38,8.38,8.38,12800.0,8.38,8.38,8.38,8.38,12800.0
2011-06-16 12:45:00,8.38,8.38,8.37,8.37,14400.0,8.38,8.38,8.37,8.37,14400.0
2011-06-16 12:50:00,8.37,8.38,8.37,8.37,22400.0,8.37,8.38,8.37,8.37,22400.0
2011-06-16 12:55:00,8.37,8.38,8.36,8.37,13600.0,8.37,8.38,8.36,8.37,13600.0
2011-06-16 13:00:00,8.36,8.36,8.35,8.35,6800.0,8.36,8.36,8.35,8.35,6800.0
2011-06-16 13:05:00,8.35,8.36,8.35,8.36,10400.0,8.35,8.36,8.35,8.36,10400.0
2011-06-16 13:10:00,8.36,8.37,8.36,8.36,7200.0,8.36,8.37,8.36,8.36,7200.0
2011-06-16 13:15:00,8.36,8.37,8.36,8.37,4000.0,8.36,8.37,8.36,8.37,4000.0
2011-06-16 13:20:00,8.37,8.37,8.35,8.36,15200.0,8.37,8.37,8.35,8.36,15200.0
2011-06-16 13:25:00,8.36,8.36,8.35,8.35,9200.0,8.36,8.36,8.35,8.35,9200.0
2011-06-16 13:30:00,8.35,8.36,8.34,8.36,86000.0,8.35,8.36,8.34,8.36,86000.0
2011-06-16 13:35:00,8.36,8.36,8.34,8.34,31600.0,8.36,8.36,8.34,8.34,31600.0
2011-06-16 13:40:00,8.34,8.34,8.3,8.31,60800.0,8.34,8.34,8.3,8.31,60800.0
2011-06-16 13:45:00,8.31,8.31,8.3,8.31,4800.0,8.31,8.31,8.3,8.31,4800.0
2011-06-16 13:50:00,8.31,8.31,8.3,8.31,20000.0,8.31,8.31,8.3,8.31,20000.0
2011-06-16 13:55:00,8.3,8.31,8.3,8.31,13200.0,8.3,8.31,8.3,8.31,13200.0
2011-06-16 14:00:00,8.31,8.31,8.3,8.31,33600.0,8.31,8.31,8.3,8.31,33600.0
2011-06-16 14:05:00,8.31,8.31,8.29,8.3,16000.0,8.31,8.31,8.29,8.3,16000.0
2011-06-16 14:10:00,8.3,8.31,8.29,8.3,41600.0,8.3,8.31,8.29,8.3,41600.0
2011-06-16 14:15:00,8.3,8.3,8.28,8.29,97600.0,8.3,8.3,8.28,8.29,97600.0
2011-06-16 14:20:00,8.29,8.29,8.29,8.29,17200.0,8.29,8.29,8.29,8.29,17200.0
2011-06-16 14:25:00,8.29,8.31,8.28,8.3,116400.0,8.29,8.31,8.28,8.3,116400.0
2011-06-16 14:30:00,8.3,8.3,8.29,8.29,29600.0,8.3,8.3,8.29,8.29,29600.0
2011-06-16 14:35:00,8.28,8.28,8.24,8.24,6800.0,8.28,8.28,8.24,8.24,6800.0
2011-06-16 14:40:00,8.24,8.25,8.23,8.23,23600.0,8.24,8.25,8.23,8.23,23600.0
2011-06-16 14:45:00,8.23,8.24,8.22,8.23,17600.0,8.23,8.24,8.22,8.23,17600.0
2011-06-16 14:50:00,8.23,8.24,8.23,8.23,33600.0,8.23,8.24,8.23,8.23,33600.0
2011-06-16 14:55:00,8.23,8.27,8.23,8.27,12400.0,8.23,8.27,8.23,8.27,12400.0
2011-06-16 15:00:00,8.27,8.28,8.26,8.27,21200.0,8.27,8.28,8.26,8.27,21200.0
2011-06-16 15:05:00,8.28,8.29,8.28,8.29,17200.0,8.28,8.29,8.28,8.29,17200.0
2011-06-16 15:10:00,8.29,8.29,8.28,8.28,41600.0,8.29,8.29,8.28,8.28,41600.0
2011-06-16 15:15:00,8.28,8.29,8.28,8.28,15600.0,8.28,8.29,8.28,8.28,15600.0
2011-06-16 15:20:00,8.28,8.3,8.28,8.3,15600.0,8.28,8.3,8.28,8.3,15600.0
2011-06-16 15:25:00,8.3,8.31,8.3,8.3,29600.0,8.3,8.31,8.3,8.3,29600.0
2011-06-16 15:30:00,8.3,8.31,8.29,8.31,30000.0,8.3,8.31,8.29,8.31,30000.0
2011-06-16 15:35:00,8.31,8.33,8.31,8.32,18800.0,8.31,8.33,8.31,8.32,18800.0
2011-06-16 15:40:00,8.32,8.32,8.31,8.31,41600.0,8.32,8.32,8.31,8.31,41600.0
2011-06-16 15:45:00,8.31,8.31,8.31,8.31,40800.0,8.31,8.31,8.31,8.31,40800.0
2011-06-16 15:50:00,8.31,8.32,8.31,8.32,53600.0,8.31,8.32,8.31,8.32,53600.0
2011-06-16 15:55:00,8.32,8.33,8.31,8.32,114800.0,8.32,8.33,8.31,8.32,114800.0
2011-06-17 09:30:00,8.38,8.44,8.38,8.44,456800.0,8.38,8.44,8.38,8.44,456800.0
2011-06-17 09:35:00,8.44,8.44,8.44,8.44,5600.0,8.44,8.44,8.44,8.44,5600.0
2011-06-17 09:40:00,8.44,8.46,8.44,8.46,3600.0,8.44,8.46,8.44,8.46,3600.0
2011-06-17 09:45:00,8.44,8.45,8.44,8.45,2800.0,8.44,8.45,8.44,8.45,2800.0
2011-06-17 09:50:00,8.45,8.45,8.4,8.4,8800.0,8.45,8.45,8.4,8.4,8800.0
2011-06-17 09:55:00,8.38,8.4,8.38,8.38,18400.0,8.38,8.4,8.38,8.38,18400.0
2011-06-17 10:00:00,8.38,8.39,8.38,8.39,8800.0,8.38,8.39,8.38,8.39,8800.0
2011-06-17 10:05:00,8.38,8.39,8.38,8.38,4400.0,8.38,8.39,8.38,8.38,4400.0
2011-06-17 10:10:00,8.39,8.39,8.38,8.38,17200.0,8.39,8.39,8.38,8.38,17200.0
2011-06-17 10:15:00,8.38,8.38,8.36,8.37,6000.0,8.38,8.38,8.36,8.37,6000.0
2011-06-17 10:20:00,8.37,8.38,8.35,8.35,8400.0,8.37,8.38,8.35,8.35,8400.0
2011-06-17 10:25:00,8.34,8.34,8.32,8.32,9200.0,8.34,8.34,8.32,8.32,9200.0
2011-06-17 10:30:00,8.32,8.32,8.31,8.32,6400.0,8.32,8.32,8.31,8.32,6400.0
2011-06-17 10:35:00,8.31,8.33,8.31,8.33,14000.0,8.31,8.33,8.31,8.33,14000.0
2011-06-17 10:40:00,8.33,8.35,8.33,8.33,21200.0,8.33,8.35,8.33,8.33,21200.0
2011-06-17 10:45:00,8.33,8.34,8.32,8.34,8800.0,8.33,8.34,8.32,8.34,8800.0
2011-06-17 10:50:00,8.35,8.35,8.35,8.35,400.0,8.35,8.35,8.35,8.35,400.0
2011-06-17 10:55:00,8.35,8.35,8.34,8.34,7200.0,8.35,8.35,8.34,8.34,7200.0
2011-06-17 11:00:00,8.34,8.34,8.31,8.31,7200.0,8.34,8.34,8.31,8.31,7200.0
2011-06-17 11:05:00,8.31,8.34,8.31,8.34,7200.0,8.31,8.34,8.31,8.34,7200.0
2011-06-17 11:10:00,8.33,8.35,8.33,8.35,4800.0,8.33,8.35,8.33,8.35,4800.0
2011-06-17 11:15:00,8.35,8.35,8.34,8.34,7600.0,8.35,8.35,8.34,8.34,7600.0
2011-06-17 11:20:00,8.35,8.36,8.35,8.35,10000.0,8.35,8.36,8.35,8.35,10000.0
2011-06-17 11:25:00,8.35,8.36,8.34,8.36,7600.0,8.35,8.36,8.34,8.36,7600.0
2011-06-17 11:30:00,8.36,8.36,8.34,8.34,4000.0,8.36,8.36,8.34,8.34,4000.0
2011-06-17 11:35:00,8.34,8.35,8.34,8.34,12000.0,8.34,8.35,8.34,8.34,12000.0
2011-06-17 11:40:00,8.34,8.35,8.34,8.34,2800.0,8.34,8.35,8.34,8.34,2800.0
2011-06-17 11:45:00,8.35,8.36,8.35,8.35,3200.0,8.35,8.36,8.35,8.35,3200.0
2011-06-17 11:50:00,8.36,8.37,8.36,8.36,7200.0,8.36,8.37,8.36,8.36,7200.0
2011-06-17 11:55:00,8.36,8.37,8.36,8.36,8400.0,8.36,8.37,8.36,8.36,8400.0
2011-06-17 12:00:00,8.36,8.36,8.34,8.34,5200.0,8.36,8.36,8.34,8.34,5200.0
2011-06-17 12:05:00,8.34,8.35,8.33,8.35,6400.0,8.34,8.35,8.33,8.35,6400.0
2011-06-17 12:10:00,8.34,8.34,8.34,8.34,1200.0,8.34,8.34,8.34,8.34,1200.0
2011-06-17 12:15:00,8.33,8.33,8.31,8.31,7200.0,8.33,8.33,8.31,8.31,7200.0
2011-06-17 12:20:00,8.31,8.31,8.29,8.3,6400.0,8.31,8.31,8.29,8.3,6400.0
2011-06-17 12:25:00,8.3,8.3,8.29,8.3,10400.0,8.3,8.3,8.29,8.3,10400.0
2011-06-17 12:30:00,8.3,8.3,8.29,8.29,6800.0,8.3,8.3,8.29,8.29,6800.0
2011-06-17 12:35:00,8.28,8.29,8.28,8.28,9200.0,8.28,8.29,8.28,8.28,9200.0
2011-06-17 12:40:00,8.28,8.28,8.25,8.27,23200.0,8.28,8.28,8.25,8.27,23200.0
2011-06-17 12:45:00,8.27,8.28,8.27,8.27,4800.0,8.27,8.28,8.27,8.27,4800.0
2011-06-17 12:50:00,8.27,8.27,8.24,8.24,14400.0,8.27,8.27,8.24,8.24,14400.0
2011-06-17 12:55:00,8.24,8.24,8.24,8.24,6000.0,8.24,8.24,8.24,8.24,6000.0
2011-06-17 13:00:00,8.24,8.24,8.24,8.24,8000.0,8.24,8.24,8.24,8.24,8000.0
2011-06-17 13:05:00,8.24,8.24,8.23,8.23,10800.0,8.24,8.24,8.23,8.23,10800.0
2011-06-17 13:10:00,8.23,8.23,8.22,8.22,10000.0,8.23,8.23,8.22,8.22,10000.0
2011-06-17 13:15:00,8.22,8.23,8.2,8.21,30800.0,8.22,8.23,8.2,8.21,30800.0
2011-06-17 13:20:00,8.21,8.21,8.2,8.21,17200.0,8.21,8.21,8.2,8.21,17200.0
2011-06-17 13:25:00,8.2,8.21,8.2,8.21,10800.0,8.2,8.21,8.2,8.21,10800.0
2011-06-17 13:30:00,8.21,8.23,8.21,8.23,17600.0,8.21,8.23,8.21,8.23,17600.0
2011-06-17 13:35:00,8.22,8.23,8.22,8.22,4800.0,8.22,8.23,8.22,8.22,4800.0
2011-06-17 13:40:00,8.22,8.22,8.2,8.2,10800.0,8.22,8.22,8.2,8.2,10800.0
2011-06-17 13:45:00,8.2,8.2,8.19,8.2,8800.0,8.2,8.2,8.19,8.2,8800.0
2011-06-17 13:50:00,8.2,8.2,8.18,8.18,13600.0,8.2,8.2,8.18,8.18,13600.0
2011-06-17 13:55:00,8.19,8.19,8.18,8.18,7200.0,8.19,8.19,8.18,8.18,7200.0
2011-06-17 14:00:00,8.18,8.2,8.18,8.19,12400.0,8.18,8.2,8.18,8.19,12400.0
2011-06-17 14:05:00,8.19,8.19,8.18,8.18,6800.0,8.19,8.19,8.18,8.18,6800.0
2011-06-17 14:10:00,8.19,8.2,8.19,8.2,9600.0,8.19,8.2,8.19,8.2,9600.0
2011-06-17 14:15:00,8.2,8.22,8.2,8.21,10000.0,8.2,8.22,8.2,8.21,10000.0
2011-06-17 14:20:00,8.21,8.21,8.2,8.21,7200.0,8.21,8.21,8.2,8.21,7200.0
2011-06-17 14:25:00,8.2,8.22,8.2,8.22,23600.0,8.2,8.22,8.2,8.22,23600.0
2011-06-17 14:30:00,8.22,8.23,8.22,8.22,20400.0,8.22,8.23,8.22,8.22,20400.0
2011-06-17 14:35:00,8.22,8.22,8.19,8.2,24800.0,8.22,8.22,8.19,8.2,24800.0
2011-06-17 14:40:00,8.2,8.2,8.19,8.19,20000.0,8.2,8.2,8.19,8.19,20000.0
2011-06-17 14:45:00,8.19,8.19,8.18,8.18,14000.0,8.19,8.19,8.18,8.18,14000.0
2011-06-17 14:50:00,8.18,8.2,8.18,8.19,21600.0,8.18,8.2,8.18,8.19,21600.0
2011-06-17 14:55:00,8.19,8.2,8.19,8.19,7600.0,8.19,8.2,8.19,8.19,7600.0
2011-06-17 15:00:00,8.19,8.2,8.19,8.19,12800.0,8.19,8.2,8.19,8.19,12800.0
2011-06-17 15:05:00,8.19,8.19,8.18,8.18,12800.0,8.19,8.19,8.18,8.18,12800.0
2011-06-17 15:10:00,8.18,8.18,8.17,8.17,20800.0,8.18,8.18,8.17,8.17,20800.0
2011-06-17 15:15:00,8.17,8.17,8.13,8.15,45200.0,8.17,8.17,8.13,8.15,45200.0
2011-06-17 15:20:00,8.15,8.16,8.15,8.15,10400.0,8.15,8.16,8.15,8.15,10400.0
2011-06-17 15:25:00,8.15,8.15,8.15,8.15,15600.0,8.15,8.15,8.15,8.15,15600.0
2011-06-17 15:30:00,8.15,8.15,8.14,8.15,38800.0,8.15,8.15,8.14,8.15,38800.0
2011-06-17 15:35:00,8.15,8.16,8.14,8.15,54400.0,8.15,8.16,8.14,8.15,54400.0
2011-06-17 15:40:00,8.15,8.18,8.15,8.17,18800.0,8.15,8.18,8.15,8.17,18800.0
2011-06-17 15:45:00,8.18,8.18,8.15,8.15,59200.0,8.18,8.18,8.15,8.15,59200.0
2011-06-17 15:50:00,8.15,8.18,8.15,8.18,72000.0,8.15,8.18,8.15,8.18,72000.0
2011-06-17 15:55:00,8.18,8.18,8.15,8.15,116400.0,8.18,8.18,8.15,8.15,116400.0
2011-06-20 09:30:00,8.13,8.15,8.13,8.15,11600.0,8.13,8.15,8.13,8.15,11600.0
2011-06-20 09:35:00,8.15,8.17,8.15,8.17,9600.0,8.15,8.17,8.15,8.17,9600.0
2011-06-20 09:40:00,8.16,8.19,8.16,8.19,5600.0,8.16,8.19,8.16,8.19,5600.0
2011-06-20 09:45:00,8.2,8.22,8.2,8.22,4000.0,8.2,8.22,8.2,8.22,4000.0
2011-06-20 09:50:00,8.24,8.26,8.24,8.26,4000.0,8.24,8.26,8.24,8.26,4000.0
2011-06-20 09:55:00,8.26,8.27,8.26,8.27,6400.0,8.26,8.27,8.26,8.27,6400.0
2011-06-20 10:00:00,8.27,8.3,8.27,8.27,13200.0,8.27,8.3,8.27,8.27,13200.0
2011-06-20 10:05:00,8.27,8.29,8.27,8.29,6400.0,8.27,8.29,8.27,8.29,6400.0
2011-06-20 10:10:00,8.28,8.3,8.28,8.29,15600.0,8.28,8.3,8.28,8.29,15600.0
2011-06-20 10:15:00,8.29,8.29,8.28,8.29,6000.0,8.29,8.29,8.28,8.29,6000.0
2011-06-20 10:20:00,8.28,8.3,8.28,8.3,17600.0,8.28,8.3,8.28,8.3,17600.0
2011-06-20 10:25:00,8.29,8.31,8.29,8.31,19200.0,8.29,8.31,8.29,8.31,19200.0
2011-06-20 10:30:00,8.31,8.34,8.31,8.34,10000.0,8.31,8.34,8.31,8.34,10000.0
2011-06-20 10:35:00,8.35,8.36,8.35,8.36,8800.0,8.35,8.36,8.35,8.36,8800.0
2011-06-20 10:40:00,8.36,8.38,8.36,8.38,34800.0,8.36,8.38,8.36,8.38,34800.0
2011-06-20 10:45:00,8.38,8.41,8.38,8.41,32800.0,8.38,8.41,8.38,8.41,32800.0
2011-06-20 10:50:00,8.4,8.41,8.4,8.4,7200.0,8.4,8.41,8.4,8.4,7200.0
2011-06-20 10:55:00,8.41,8.41,8.4,8.4,4800.0,8.41,8.41,8.4,8.4,4800.0
2011-06-20 11:00:00,8.4,8.41,8.4,8.4,23200.0,8.4,8.41,8.4,8.4,23200.0
2011-06-20 11:05:00,8.41,8.42,8.4,8.4,26800.0,8.41,8.42,8.4,8.4,26800.0
2011-06-20 11:10:00,8.41,8.42,8.4,8.41,10400.0,8.41,8.42,8.4,8.41,10400.0
2011-06-20 11:15:00,8.4,8.4,8.4,8.4,8400.0,8.4,8.4,8.4,8.4,8400.0
2011-06-20 11:20:00,8.4,8.43,8.4,8.43,35600.0,8.4,8.43,8.4,8.43,35600.0
2011-06-20 11:25:00,8.43,8.43,8.42,8.42,8000.0,8.43,8.43,8.42,8.42,8000.0
2011-06-20 11:30:00,8.43,8.45,8.42,8.42,21200.0,8.43,8.45,8.42,8.42,21200.0
2011-06-20 11:35:00,8.41,8.41,8.41,8.41,10800.0,8.41,8.41,8.41,8.41,10800.0
2011-06-20 11:40:00,8.41,8.43,8.41,8.43,15600.0,8.41,8.43,8.41,8.43,15600.0
2011-06-20 11:45:00,8.43,8.44,8.43,8.43,3600.0,8.43,8.44,8.43,8.43,3600.0
2011-06-20 11:50:00,8.43,8.44,8.41,8.41,8800.0,8.43,8.44,8.41,8.41,8800.0
2011-06-20 11:55:00,8.41,8.43,8.41,8.43,21600.0,8.41,8.43,8.41,8.43,21600.0
2011-06-20 12:00:00,8.43,8.44,8.43,8.43,6000.0,8.43,8.44,8.43,8.43,6000.0
2011-06-20 12:05:00,8.44,8.44,8.43,8.44,37200.0,8.44,8.44,8.43,8.44,37200.0
2011-06-20 12:10:00,8.44,8.44,8.43,8.43,2400.0,8.44,8.44,8.43,8.43,2400.0
2011-06-20 12:15:00,8.43,8.44,8.43,8.44,8800.0,8.43,8.44,8.43,8.44,8800.0
2011-06-20 12:20:00,8.44,8.44,8.43,8.44,10400.0,8.44,8.44,8.43,8.44,10400.0
2011-06-20 12:25:00,8.44,8.47,8.44,8.47,30000.0,8.44,8.47,8.44,8.47,30000.0
2011-06-20 12:30:00,8.47,8.48,8.46,8.47,12800.0,8.47,8.48,8.46,8.47,12800.0
2011-06-20 12:35:00,8.47,8.47,8.47,8.47,9200.0,8.47,8.47,8.47,8.47,9200.0
2011-06-20 12:40:00,8.46,8.46,8.46,8.46,1600.0,8.46,8.46,8.46,8.46,1600.0
2011-06-20 12:45:00,8.46,8.48,8.46,8.47,12800.0,8.46,8.48,8.46,8.47,12800.0
2011-06-20 12:50:00,8.47,8.48,8.47,8.47,12800.0,8.47,8.48,8.47,8.47,12800.0
2011-06-20 12:55:00,8.47,8.47,8.47,8.47,2800.0,8.47,8.47,8.47,8.47,2800.0
2011-06-20 13:00:00,8.47,8.47,8.47,8.47,5600.0,8.47,8.47,8.47,8.47,5600.0
2011-06-20 13:05:00,8.47,8.47,8.46,8.47,16800.0,8.47,8.47,8.46,8.47,16800.0
2011-06-20 13:10:00,8.47,8.47,8.45,8.45,12400.0,8.47,8.47,8.45,8.45,12400.0
2011-06-20 13:15:00,8.45,8.46,8.44,8.44,17600.0,8.45,8.46,8.44,8.44,17600.0
2011-06-20 13:20:00,8.45,8.45,8.44,8.44,3600.0,8.45,8.45,8.44,8.44,3600.0
2011-06-20 13:25:00,8.44,8.44,8.43,8.43,18800.0,8.44,8.44,8.43,8.43,18800.0
2011-06-20 13:30:00,8.44,8.44,8.43,8.44,4800.0,8.44,8.44,8.43,8.44,4800.0
2011-06-20 13:35:00,8.44,8.45,8.44,8.44,9200.0,8.44,8.45,8.44,8.44,9200.0
2011-06-20 13:40:00,8.44,8.44,8.43,8.43,2800.0,8.44,8.44,8.43,8.43,2800.0
2011-06-20 13:45:00,8.43,8.43,8.42,8.42,2000.0,8.43,8.43,8.42,8.42,2000.0
2011-06-20 13:50:00,8.42,8.42,8.42,8.42,6400.0,8.42,8.42,8.42,8.42,6400.0
2011-06-20 13:55:00,8.42,8.43,8.42,8.42,9200.0,8.42,8.43,8.42,8.42,9200.0
2011-06-20 14:00:00,8.41,8.43,8.41,8.42,9200.0,8.41,8.43,8.41,8.42,9200.0
2011-06-20 14:05:00,8.41,8.43,8.41,8.43,4800.0,8.41,8.43,8.41,8.43,4800.0
2011-06-20 14:10:00,8.43,8.43,8.42,8.42,3200.0,8.43,8.43,8.42,8.42,3200.0
2011-06-20 14:15:00,8.42,8.42,8.42,8.42,11600.0,8.42,8.42,8.42,8.42,11600.0
2011-06-20 14:20:00,8.41,8.41,8.4,8.4,6800.0,8.41,8.41,8.4,8.4,6800.0
2011-06-20 14:25:00,8.4,8.4,8.39,8.4,16400.0,8.4,8.4,8.39,8.4,16400.0
2011-06-20 14:30:00,8.4,8.4,8.4,8.4,12800.0,8.4,8.4,8.4,8.4,12800.0
2011-06-20 14:35:00,8.4,8.41,8.4,8.4,6800.0,8.4,8.41,8.4,8.4,6800.0
2011-06-20 14:40:00,8.4,8.4,8.4,8.4,17200.0,8.4,8.4,8.4,8.4,17200.0
2011-06-20 14:45:00,8.4,8.42,8.4,8.4,10400.0,8.4,8.42,8.4,8.4,10400.0
2011-06-20 14:50:00,8.4,8.41,8.39,8.4,8400.0,8.4,8.41,8.39,8.4,8400.0
2011-06-20 14:55:00,8.39,8.4,8.39,8.4,15600.0,8.39,8.4,8.39,8.4,15600.0
2011-06-20 15:00:00,8.39,8.39,8.38,8.38,10800.0,8.39,8.39,8.38,8.38,10800.0
2011-06-20 15:05:00,8.38,8.38,8.37,8.37,11600.0,8.38,8.38,8.37,8.37,11600.0
2011-06-20 15:10:00,8.37,8.37,8.35,8.36,9600.0,8.37,8.37,8.35,8.36,9600.0
2011-06-20 15:15:00,8.36,8.36,8.35,8.35,17600.0,8.36,8.36,8.35,8.35,17600.0
2011-06-20 15:20:00,8.35,8.35,8.34,8.35,16400.0,8.35,8.35,8.34,8.35,16400.0
2011-06-20 15:25:00,8.35,8.35,8.34,8.35,14800.0,8.35,8.35,8.34,8.35,14800.0
2011-06-20 15:30:00,8.35,8.36,8.34,8.36,20400.0,8.35,8.36,8.34,8.36,20400.0
2011-06-20 15:35:00,8.36,8.36,8.35,8.36,20800.0,8.36,8.36,8.35,8.36,20800.0
2011-06-20 15:40:00,8.36,8.37,8.35,8.36,26400.0,8.36,8.37,8.35,8.36,26400.0
2011-06-20 15:45:00,8.36,8.37,8.35,8.37,50400.0,8.36,8.37,8.35,8.37,50400.0
2011-06-20 15:50:00,8.36,8.37,8.36,8.36,43200.0,8.36,8.37,8.36,8.36,43200.0
2011-06-20 15:55:00,8.36,8.38,8.36,8.37,55600.0,8.36,8.38,8.36,8.37,55600.0
2011-06-21 09:30:00,8.44,8.49,8.44,8.45,25600.0,8.44,8.49,8.44,8.45,25600.0
2011-06-21 09:35:00,8.45,8.47,8.43,8.47,17600.0,8.45,8.47,8.43,8.47,17600.0
2011-06-21 09:40:00,8.48,8.49,8.47,8.49,16000.0,8.48,8.49,8.47,8.49,16000.0
2011-06-21 09:45:00,8.5,8.53,8.5,8.53,6400.0,8.5,8.53,8.5,8.53,6400.0
2011-06-21 09:50:00,8.53,8.56,8.53,8.56,22400.0,8.53,8.56,8.53,8.56,22400.0
2011-06-21 09:55:00,8.56,8.58,8.56,8.58,26000.0,8.56,8.58,8.56,8.58,26000.0
2011-06-21 10:00:00,8.59,8.6,8.58,8.6,25200.0,8.59,8.6,8.58,8.6,25200.0
2011-06-21 10:05:00,8.59,8.6,8.58,8.58,20800.0,8.59,8.6,8.58,8.58,20800.0
2011-06-21 10:10:00,8.57,8.57,8.56,8.56,15600.0,8.57,8.57,8.56,8.56,15600.0
2011-06-21 10:15:00,8.56,8.58,8.56,8.56,10000.0,8.56,8.58,8.56,8.56,10000.0
2011-06-21 10:20:00,8.56,8.57,8.54,8.56,84800.0,8.56,8.57,8.54,8.56,84800.0
2011-06-21 10:25:00,8.56,8.58,8.56,8.58,9200.0,8.56,8.58,8.56,8.58,9200.0
2011-06-21 10:30:00,8.58,8.59,8.57,8.57,45200.0,8.58,8.59,8.57,8.57,45200.0
2011-06-21 10:35:00,8.57,8.57,8.56,8.56,20800.0,8.57,8.57,8.56,8.56,20800.0
2011-06-21 10:40:00,8.56,8.57,8.56,8.57,8400.0,8.56,8.57,8.56,8.57,8400.0
2011-06-21 10:45:00,8.57,8.58,8.57,8.57,26000.0,8.57,8.58,8.57,8.57,26000.0
2011-06-21 10:50:00,8.57,8.57,8.57,8.57,6000.0,8.57,8.57,8.57,8.57,6000.0
2011-06-21 10:55:00,8.56,8.57,8.56,8.56,5200.0,8.56,8.57,8.56,8.56,5200.0
2011-06-21 11:00:00,8.56,8.56,8.54,8.54,54800.0,8.56,8.56,8.54,8.54,54800.0
2011-06-21 11:05:00,8.54,8.54,8.53,8.54,14000.0,8.54,8.54,8.53,8.54,14000.0
2011-06-21 11:10:00,8.53,8.53,8.53,8.53,14400.0,8.53,8.53,8.53,8.53,14400.0
2011-06-21 11:15:00,8.52,8.54,8.52,8.52,11200.0,8.52,8.54,8.52,8.52,11200.0
2011-06-21 11:20:00,8.53,8.53,8.52,8.52,11200.0,8.53,8.53,8.52,8.52,11200.0
2011-06-21 11:25:00,8.53,8.53,8.52,8.53,10400.0,8.53,8.53,8.52,8.53,10400.0
2011-06-21 11:30:00,8.53,8.53,8.53,8.53,24800.0,8.53,8.53,8.53,8.53,24800.0
2011-06-21 11:35:00,8.53,8.53,8.52,8.53,7600.0,8.53,8.53,8.52,8.53,7600.0
2011-06-21 11:40:00,8.53,8.53,8.51,8.52,15200.0,8.53,8.53,8.51,8.52,15200.0
2011-06-21 11:45:00,8.53,8.54,8.53,8.53,8800.0,8.53,8.54,8.53,8.53,8800.0
2011-06-21 11:50:00,8.53,8.53,8.51,8.51,8800.0,8.53,8.53,8.51,8.51,8800.0
2011-06-21 11:55:00,8.51,8.51,8.51,8.51,6000.0,8.51,8.51,8.51,8.51,6000.0
2011-06-21 12:00:00,8.51,8.51,8.5,8.51,9200.0,8.51,8.51,8.5,8.51,9200.0
2011-06-21 12:05:00,8.51,8.51,8.5,8.51,3600.0,8.51,8.51,8.5,8.51,3600.0
2011-06-21 12:10:00,8.51,8.52,8.51,8.51,6400.0,8.51,8.52,8.51,8.51,6400.0
2011-06-21 12:15:00,8.52,8.52,8.51,8.51,23600.0,8.52,8.52,8.51,8.51,23600.0
2011-06-21 12:20:00,8.52,8.53,8.52,8.53,6800.0,8.52,8.53,8.52,8.53,6800.0
2011-06-21 12:25:00,8.53,8.54,8.53,8.53,4400.0,8.53,8.54,8.53,8.53,4400.0
2011-06-21 12:30:00,8.54,8.54,8.53,8.54,2800.0,8.54,8.54,8.53,8.54,2800.0
2011-06-21 12:35:00,8.54,8.54,8.53,8.53,8000.0,8.54,8.54,8.53,8.53,8000.0
2011-06-21 12:40:00,8.53,8.53,8.52,8.52,25600.0,8.53,8.53,8.52,8.52,25600.0
2011-06-21 12:45:00,8.52,8.53,8.52,8.53,4000.0,8.52,8.53,8.52,8.53,4000.0
2011-06-21 12:50:00,8.53,8.54,8.53,8.54,5600.0,8.53,8.54,8.53,8.54,5600.0
2011-06-21 12:55:00,8.54,8.54,8.53,8.54,5200.0,8.54,8.54,8.53,8.54,5200.0
2011-06-21 13:00:00,8.53,8.53,8.53,8.53,6400.0,8.53,8.53,8.53,8.53,6400.0
2011-06-21 13:05:00,8.53,8.53,8.52,8.52,4800.0,8.53,8.53,8.52,8.52,4800.0
2011-06-21 13:10:00,8.52,8.52,8.51,8.52,3200.0,8.52,8.52,8.51,8.52,3200.0
2011-06-21 13:15:00,8.52,8.52,8.5,8.51,8800.0,8.52,8.52,8.5,8.51,8800.0
2011-06-21 13:20:00,8.5,8.51,8.49,8.5,4800.0,8.5,8.51,8.49,8.5,4800.0
2011-06-21 13:25:00,8.5,8.5,8.5,8.5,2000.0,8.5,8.5,8.5,8.5,2000.0
2011-06-21 13:30:00,8.5,8.5,8.49,8.49,9600.0,8.5,8.5,8.49,8.49,9600.0
2011-06-21 13:35:00,8.49,8.49,8.49,8.49,1600.0,8.49,8.49,8.49,8.49,1600.0
2011-06-21 13:40:00,8.49,8.5,8.49,8.49,8800.0,8.49,8.5,8.49,8.49,8800.0
2011-06-21 13:45:00,8.5,8.5,8.49,8.5,3200.0,8.5,8.5,8.49,8.5,3200.0
2011-06-21 13:50:00,8.51,8.51,8.5,8.5,4400.0,8.51,8.51,8.5,8.5,4400.0
2011-06-21 13:55:00,8.5,8.5,8.49,8.49,8800.0,8.5,8.5,8.49,8.49,8800.0
2011-06-21 14:00:00,8.49,8.5,8.49,8.5,11200.0,8.49,8.5,8.49,8.5,11200.0
2011-06-21 14:05:00,8.49,8.49,8.49,8.49,12000.0,8.49,8.49,8.49,8.49,12000.0
2011-06-21 14:10:00,8.49,8.51,8.49,8.51,9200.0,8.49,8.51,8.49,8.51,9200.0
2011-06-21 14:15:00,8.51,8.52,8.51,8.52,11200.0,8.51,8.52,8.51,8.52,11200.0
2011-06-21 14:20:00,8.52,8.53,8.52,8.52,20400.0,8.52,8.53,8.52,8.52,20400.0
2011-06-21 14:25:00,8.52,8.52,8.52,8.52,4400.0,8.52,8.52,8.52,8.52,4400.0
2011-06-21 14:30:00,8.52,8.54,8.52,8.54,8800.0,8.52,8.54,8.52,8.54,8800.0
2011-06-21 14:35:00,8.54,8.55,8.53,8.55,16000.0,8.54,8.55,8.53,8.55,16000.0
2011-06-21 14:40:00,8.55,8.58,8.55,8.55,71200.0,8.55,8.58,8.55,8.55,71200.0
2011-06-21 14:45:00,8.55,8.55,8.52,8.53,30800.0,8.55,8.55,8.52,8.53,30800.0
2011-06-21 14:50:00,8.53,8.53,8.52,8.53,12800.0,8.53,8.53,8.52,8.53,12800.0
2011-06-21 14:55:00,8.53,8.54,8.52,8.54,22400.0,8.53,8.54,8.52,8.54,22400.0
2011-06-21 15:00:00,8.54,8.54,8.52,8.52,19200.0,8.54,8.54,8.52,8.52,19200.0
2011-06-21 15:05:00,8.52,8.52,8.5,8.52,249200.0,8.52,8.52,8.5,8.52,249200.0
2011-06-21 15:10:00,8.52,8.53,8.52,8.53,22000.0,8.52,8.53,8.52,8.53,22000.0
2011-06-21 15:15:00,8.53,8.54,8.53,8.54,22800.0,8.53,8.54,8.53,8.54,22800.0
2011-06-21 15:20:00,8.54,8.56,8.54,8.55,58000.0,8.54,8.56,8.54,8.55,58000.0
2011-06-21 15:25:00,8.55,8.56,8.54,8.55,45200.0,8.55,8.56,8.54,8.55,45200.0
2011-06-21 15:30:00,8.55,8.56,8.54,8.55,54400.0,8.55,8.56,8.54,8.55,54400.0
2011-06-21 15:35:00,8.55,8.56,8.55,8.56,49600.0,8.55,8.56,8.55,8.56,49600.0
2011-06-21 15:40:00,8.56,8.56,8.53,8.54,118000.0,8.56,8.56,8.53,8.54,118000.0
2011-06-21 15:45:00,8.53,8.58,8.53,8.57,78800.0,8.53,8.58,8.53,8.57,78800.0
2011-06-21 15:50:00,8.58,8.59,8.57,8.58,69200.0,8.58,8.59,8.57,8.58,69200.0
2011-06-21 15:55:00,8.59,8.59,8.57,8.58,110400.0,8.59,8.59,8.57,8.58,110400.0
2011-06-22 09:30:00,8.54,8.63,8.54,8.63,14400.0,8.54,8.63,8.54,8.63,14400.0
2011-06-22 09:35:00,8.63,8.65,8.63,8.65,20000.0,8.63,8.65,8.63,8.65,20000.0
2011-06-22 09:40:00,8.65,8.67,8.64,8.65,44800.0,8.65,8.67,8.64,8.65,44800.0
2011-06-22 09:45:00,8.65,8.67,8.65,8.65,12000.0,8.65,8.67,8.65,8.65,12000.0
2011-06-22 09:50:00,8.65,8.65,8.64,8.64,7200.0,8.65,8.65,8.64,8.64,7200.0
2011-06-22 09:55:00,8.64,8.65,8.63,8.63,12800.0,8.64,8.65,8.63,8.63,12800.0
2011-06-22 10:00:00,8.62,8.62,8.59,8.62,19600.0,8.62,8.62,8.59,8.62,19600.0
2011-06-22 10:05:00,8.61,8.61,8.6,8.61,12400.0,8.61,8.61,8.6,8.61,12400.0
2011-06-22 10:10:00,8.61,8.62,8.6,8.62,9600.0,8.61,8.62,8.6,8.62,9600.0
2011-06-22 10:15:00,8.61,8.62,8.6,8.61,9600.0,8.61,8.62,8.6,8.61,9600.0
2011-06-22 10:20:00,8.61,8.61,8.6,8.61,2800.0,8.61,8.61,8.6,8.61,2800.0
2011-06-22 10:25:00,8.62,8.63,8.62,8.63,2800.0,8.62,8.63,8.62,8.63,2800.0
2011-06-22 10:30:00,8.63,8.64,8.62,8.62,7600.0,8.63,8.64,8.62,8.62,7600.0
2011-06-22 10:35:00,8.63,8.63,8.62,8.63,10000.0,8.63,8.63,8.62,8.63,10000.0
2011-06-22 10:40:00,8.62,8.63,8.61,8.61,8400.0,8.62,8.63,8.61,8.61,8400.0
2011-06-22 10:45:00,8.61,8.63,8.61,8.63,6800.0,8.61,8.63,8.61,8.63,6800.0
2011-06-22 10:50:00,8.63,8.63,8.63,8.63,5200.0,8.63,8.63,8.63,8.63,5200.0
2011-06-22 10:55:00,8.64,8.67,8.64,8.67,10400.0,8.64,8.67,8.64,8.67,10400.0
2011-06-22 11:00:00,8.66,8.67,8.65,8.65,9200.0,8.66,8.67,8.65,8.65,9200.0
2011-06-22 11:05:00,8.66,8.66,8.65,8.65,6400.0,8.66,8.66,8.65,8.65,6400.0
2011-06-22 11:10:00,8.65,8.65,8.63,8.63,7600.0,8.65,8.65,8.63,8.63,7600.0
2011-06-22 11:15:00,8.64,8.65,8.64,8.65,8800.0,8.64,8.65,8.64,8.65,8800.0
2011-06-22 11:20:00,8.66,8.66,8.65,8.66,3600.0,8.66,8.66,8.65,8.66,3600.0
2011-06-22 11:25:00,8.66,8.66,8.65,8.66,5200.0,8.66,8.66,8.65,8.66,5200.0
2011-06-22 11:30:00,8.66,8.67,8.66,8.66,4400.0,8.66,8.67,8.66,8.66,4400.0
2011-06-22 11:35:00,8.66,8.67,8.66,8.67,4800.0,8.66,8.67,8.66,8.67,4800.0
2011-06-22 11:40:00,8.66,8.66,8.65,8.65,7600.0,8.66,8.66,8.65,8.65,7600.0
2011-06-22 11:45:00,8.65,8.66,8.65,8.66,16800.0,8.65,8.66,8.65,8.66,16800.0
2011-06-22 11:50:00,8.66,8.67,8.66,8.66,3600.0,8.66,8.67,8.66,8.66,3600.0
2011-06-22 11:55:00,8.67,8.68,8.67,8.68,4400.0,8.67,8.68,8.67,8.68,4400.0
2011-06-22 12:00:00,8.67,8.67,8.65,8.65,6800.0,8.67,8.67,8.65,8.65,6800.0
2011-06-22 12:05:00,8.65,8.65,8.65,8.65,8800.0,8.65,8.65,8.65,8.65,8800.0
2011-06-22 12:10:00,8.65,8.65,8.64,8.64,7600.0,8.65,8.65,8.64,8.64,7600.0
2011-06-22 12:15:00,8.65,8.65,8.64,8.65,33200.0,8.65,8.65,8.64,8.65,33200.0
2011-06-22 12:20:00,8.64,8.64,8.63,8.63,3600.0,8.64,8.64,8.63,8.63,3600.0
2011-06-22 12:25:00,8.63,8.64,8.63,8.63,15200.0,8.63,8.64,8.63,8.63,15200.0
2011-06-22 12:30:00,8.63,8.63,8.6,8.61,9600.0,8.63,8.63,8.6,8.61,9600.0
2011-06-22 12:35:00,8.61,8.61,8.6,8.6,4800.0,8.61,8.61,8.6,8.6,4800.0
2011-06-22 12:40:00,8.61,8.62,8.61,8.62,2400.0,8.61,8.62,8.61,8.62,2400.0
2011-06-22 12:45:00,8.63,8.64,8.63,8.63,5200.0,8.63,8.64,8.63,8.63,5200.0
2011-06-22 12:50:00,8.63,8.64,8.63,8.64,3600.0,8.63,8.64,8.63,8.64,3600.0
2011-06-22 12:55:00,8.63,8.63,8.63,8.63,3200.0,8.63,8.63,8.63,8.63,3200.0
2011-06-22 13:00:00,8.63,8.63,8.63,8.63,5600.0,8.63,8.63,8.63,8.63,5600.0
2011-06-22 13:05:00,8.63,8.64,8.63,8.63,3200.0,8.63,8.64,8.63,8.63,3200.0
2011-06-22 13:10:00,8.63,8.63,8.63,8.63,800.0,8.63,8.63,8.63,8.63,800.0
2011-06-22 13:15:00,8.64,8.64,8.64,8.64,800.0,8.64,8.64,8.64,8.64,800.0
2011-06-22 13:20:00,8.64,8.65,8.63,8.63,8400.0,8.64,8.65,8.63,8.63,8400.0
2011-06-22 13:25:00,8.63,8.64,8.63,8.64,2400.0,8.63,8.64,8.63,8.64,2400.0
2011-06-22 13:30:00,8.64,8.64,8.63,8.63,37600.0,8.64,8.64,8.63,8.63,37600.0
2011-06-22 13:35:00,8.63,8.63,8.63,8.63,33200.0,8.63,8.63,8.63,8.63,33200.0
2011-06-22 13:40:00,8.63,8.63,8.62,8.62,2400.0,8.63,8.63,8.62,8.62,2400.0
2011-06-22 13:45:00,8.62,8.63,8.62,8.62,2000.0,8.62,8.63,8.62,8.62,2000.0
2011-06-22 13:50:00,8.63,8.63,8.63,8.63,1600.0,8.63,8.63,8.63,8.63,1600.0
2011-06-22 13:55:00,8.63,8.63,8.62,8.62,4800.0,8.63,8.63,8.62,8.62,4800.0
2011-06-22 14:00:00,8.62,8.63,8.62,8.62,25200.0,8.62,8.63,8.62,8.62,25200.0
2011-06-22 14:05:00,8.61,8.61,8.6,8.61,20400.0,8.61,8.61,8.6,8.61,20400.0
2011-06-22 14:10:00,8.61,8.61,8.6,8.6,11200.0,8.61,8.61,8.6,8.6,11200.0
2011-06-22 14:15:00,8.59,8.59,8.59,8.59,12400.0,8.59,8.59,8.59,8.59,12400.0
2011-06-22 14:20:00,8.59,8.6,8.58,8.59,16400.0,8.59,8.6,8.58,8.59,16400.0
2011-06-22 14:25:00,8.59,8.59,8.58,8.58,33600.0,8.59,8.59,8.58,8.58,33600.0
2011-06-22 14:30:00,8.57,8.57,8.56,8.56,18000.0,8.57,8.57,8.56,8.56,18000.0
2011-06-22 14:35:00,8.57,8.57,8.55,8.55,37200.0,8.57,8.57,8.55,8.55,37200.0
2011-06-22 14:40:00,8.55,8.56,8.54,8.55,28400.0,8.55,8.56,8.54,8.55,28400.0
2011-06-22 14:45:00,8.55,8.55,8.55,8.55,11600.0,8.55,8.55,8.55,8.55,11600.0
2011-06-22 14:50:00,8.55,8.56,8.52,8.54,33600.0,8.55,8.56,8.52,8.54,33600.0
2011-06-22 14:55:00,8.53,8.54,8.51,8.54,23200.0,8.53,8.54,8.51,8.54,23200.0
2011-06-22 15:00:00,8.54,8.55,8.53,8.54,22000.0,8.54,8.55,8.53,8.54,22000.0
2011-06-22 15:05:00,8.54,8.55,8.53,8.54,63600.0,8.54,8.55,8.53,8.54,63600.0
2011-06-22 15:10:00,8.55,8.55,8.53,8.53,16800.0,8.55,8.55,8.53,8.53,16800.0
2011-06-22 15:15:00,8.53,8.54,8.52,8.53,23600.0,8.53,8.54,8.52,8.53,23600.0
2011-06-22 15:20:00,8.53,8.54,8.52,8.52,22800.0,8.53,8.54,8.52,8.52,22800.0
2011-06-22 15:25:00,8.52,8.53,8.51,8.52,26000.0,8.52,8.53,8.51,8.52,26000.0
2011-06-22 15:30:00,8.52,8.52,8.49,8.51,36000.0,8.52,8.52,8.49,8.51,36000.0
2011-06-22 15:35:00,8.51,8.51,8.49,8.5,29200.0,8.51,8.51,8.49,8.5,29200.0
2011-06-22 15:40:00,8.5,8.51,8.48,8.48,48400.0,8.5,8.51,8.48,8.48,48400.0
2011-06-22 15:45:00,8.48,8.5,8.47,8.48,66400.0,8.48,8.5,8.47,8.48,66400.0
2011-06-22 15:50:00,8.48,8.49,8.47,8.47,69600.0,8.48,8.49,8.47,8.47,69600.0
2011-06-22 15:55:00,8.47,8.47,8.46,8.47,139200.0,8.47,8.47,8.46,8.47,139200.0
2011-06-23 09:30:00,8.37,8.39,8.34,8.37,15600.0,8.37,8.39,8.34,8.37,15600.0
2011-06-23 09:35:00,8.35,8.35,8.33,8.33,21600.0,8.35,8.35,8.33,8.33,21600.0
2011-06-23 09:40:00,8.33,8.35,8.27,8.28,46400.0,8.33,8.35,8.27,8.28,46400.0
2011-06-23 09:45:00,8.26,8.29,8.26,8.29,12800.0,8.26,8.29,8.26,8.29,12800.0
2011-06-23 09:50:00,8.28,8.3,8.27,8.28,9200.0,8.28,8.3,8.27,8.28,9200.0
2011-06-23 09:55:00,8.28,8.34,8.28,8.34,18000.0,8.28,8.34,8.28,8.34,18000.0
2011-06-23 10:00:00,8.34,8.36,8.31,8.35,11600.0,8.34,8.36,8.31,8.35,11600.0
2011-06-23 10:05:00,8.35,8.38,8.34,8.38,12400.0,8.35,8.38,8.34,8.38,12400.0
2011-06-23 10:10:00,8.38,8.42,8.38,8.42,10800.0,8.38,8.42,8.38,8.42,10800.0
2011-06-23 10:15:00,8.41,8.42,8.41,8.42,15600.0,8.41,8.42,8.41,8.42,15600.0
2011-06-23 10:20:00,8.42,8.43,8.4,8.4,23600.0,8.42,8.43,8.4,8.4,23600.0
2011-06-23 10:25:00,8.39,8.44,8.38,8.44,22000.0,8.39,8.44,8.38,8.44,22000.0
2011-06-23 10:30:00,8.43,8.43,8.41,8.42,8800.0,8.43,8.43,8.41,8.42,8800.0
2011-06-23 10:35:00,8.41,8.41,8.4,8.4,9200.0,8.41,8.41,8.4,8.4,9200.0
2011-06-23 10:40:00,8.39,8.39,8.38,8.39,7600.0,8.39,8.39,8.38,8.39,7600.0
2011-06-23 10:45:00,8.38,8.38,8.35,8.35,4800.0,8.38,8.38,8.35,8.35,4800.0
2011-06-23 10:50:00,8.35,8.35,8.34,8.35,2000.0,8.35,8.35,8.34,8.35,2000.0
2011-06-23 10:55:00,8.36,8.37,8.35,8.37,3600.0,8.36,8.37,8.35,8.37,3600.0
2011-06-23 11:00:00,8.38,8.38,8.37,8.37,6400.0,8.38,8.38,8.37,8.37,6400.0
2011-06-23 11:05:00,8.38,8.38,8.36,8.37,6800.0,8.38,8.38,8.36,8.37,6800.0
2011-06-23 11:10:00,8.37,8.37,8.36,8.36,2400.0,8.37,8.37,8.36,8.36,2400.0
2011-06-23 11:15:00,8.35,8.36,8.34,8.36,3600.0,8.35,8.36,8.34,8.36,3600.0
2011-06-23 11:20:00,8.35,8.37,8.35,8.37,3600.0,8.35,8.37,8.35,8.37,3600.0
2011-06-23 11:25:00,8.37,8.4,8.37,8.4,8800.0,8.37,8.4,8.37,8.4,8800.0
2011-06-23 11:30:00,8.39,8.43,8.39,8.42,18400.0,8.39,8.43,8.39,8.42,18400.0
2011-06-23 11:35:00,8.43,8.44,8.42,8.43,24400.0,8.43,8.44,8.42,8.43,24400.0
2011-06-23 11:40:00,8.43,8.44,8.43,8.44,10000.0,8.43,8.44,8.43,8.44,10000.0
2011-06-23 11:45:00,8.44,8.44,8.42,8.43,10400.0,8.44,8.44,8.42,8.43,10400.0
2011-06-23 11:50:00,8.43,8.44,8.42,8.43,12800.0,8.43,8.44,8.42,8.43,12800.0
2011-06-23 11:55:00,8.43,8.45,8.43,8.44,10000.0,8.43,8.45,8.43,8.44,10000.0
2011-06-23 12:00:00,8.45,8.45,8.44,8.45,3200.0,8.45,8.45,8.44,8.45,3200.0
2011-06-23 12:05:00,8.46,8.47,8.45,8.46,16800.0,8.46,8.47,8.45,8.46,16800.0
2011-06-23 12:10:00,8.46,8.47,8.46,8.47,4000.0,8.46,8.47,8.46,8.47,4000.0
2011-06-23 12:15:00,8.47,8.47,8.46,8.46,12000.0,8.47,8.47,8.46,8.46,12000.0
2011-06-23 12:20:00,8.46,8.46,8.46,8.46,2000.0,8.46,8.46,8.46,8.46,2000.0
2011-06-23 12:25:00,8.46,8.47,8.45,8.47,91200.0,8.46,8.47,8.45,8.47,91200.0
2011-06-23 12:30:00,8.47,8.47,8.46,8.47,17200.0,8.47,8.47,8.46,8.47,17200.0
2011-06-23 12:35:00,8.47,8.48,8.47,8.48,2400.0,8.47,8.48,8.47,8.48,2400.0
2011-06-23 12:40:00,8.48,8.51,8.48,8.51,7600.0,8.48,8.51,8.48,8.51,7600.0
2011-06-23 12:45:00,8.51,8.53,8.51,8.53,8800.0,8.51,8.53,8.51,8.53,8800.0
2011-06-23 12:50:00,8.53,8.54,8.53,8.54,7200.0,8.53,8.54,8.53,8.54,7200.0
2011-06-23 12:55:00,8.54,8.56,8.54,8.56,8400.0,8.54,8.56,8.54,8.56,8400.0
2011-06-23 13:00:00,8.56,8.57,8.56,8.57,13200.0,8.56,8.57,8.56,8.57,13200.0
2011-06-23 13:05:00,8.57,8.6,8.57,8.58,17600.0,8.57,8.6,8.57,8.58,17600.0
2011-06-23 13:10:00,8.58,8.59,8.56,8.56,10400.0,8.58,8.59,8.56,8.56,10400.0
2011-06-23 13:15:00,8.56,8.56,8.55,8.55,8000.0,8.56,8.56,8.55,8.55,8000.0
2011-06-23 13:20:00,8.55,8.56,8.55,8.55,11600.0,8.55,8.56,8.55,8.55,11600.0
2011-06-23 13:25:00,8.55,8.56,8.55,8.56,13200.0,8.55,8.56,8.55,8.56,13200.0
2011-06-23 13:30:00,8.56,8.6,8.56,8.6,24400.0,8.56,8.6,8.56,8.6,24400.0
2011-06-23 13:35:00,8.59,8.6,8.59,8.59,19600.0,8.59,8.6,8.59,8.59,19600.0
2011-06-23 13:40:00,8.58,8.58,8.57,8.57,14800.0,8.58,8.58,8.57,8.57,14800.0
2011-06-23 13:45:00,8.57,8.58,8.57,8.57,12400.0,8.57,8.58,8.57,8.57,12400.0
2011-06-23 13:50:00,8.56,8.57,8.55,8.55,14400.0,8.56,8.57,8.55,8.55,14400.0
2011-06-23 13:55:00,8.55,8.56,8.54,8.56,12800.0,8.55,8.56,8.54,8.56,12800.0
2011-06-23 14:00:00,8.56,8.56,8.52,8.52,34800.0,8.56,8.56,8.52,8.52,34800.0
2011-06-23 14:05:00,8.53,8.55,8.52,8.55,13600.0,8.53,8.55,8.52,8.55,13600.0
2011-06-23 14:10:00,8.54,8.55,8.54,8.54,13200.0,8.54,8.55,8.54,8.54,13200.0
2011-06-23 14:15:00,8.54,8.54,8.51,8.52,14800.0,8.54,8.54,8.51,8.52,14800.0
2011-06-23 14:20:00,8.52,8.53,8.52,8.52,8400.0,8.52,8.53,8.52,8.52,8400.0
2011-06-23 14:25:00,8.53,8.54,8.52,8.54,24800.0,8.53,8.54,8.52,8.54,24800.0
2011-06-23 14:30:00,8.54,8.57,8.54,8.56,45200.0,8.54,8.57,8.54,8.56,45200.0
2011-06-23 14:35:00,8.56,8.56,8.53,8.54,29600.0,8.56,8.56,8.53,8.54,29600.0
2011-06-23 14:40:00,8.53,8.54,8.53,8.53,12800.0,8.53,8.54,8.53,8.53,12800.0
2011-06-23 14:45:00,8.53,8.53,8.5,8.51,18400.0,8.53,8.53,8.5,8.51,18400.0
2011-06-23 14:50:00,8.51,8.52,8.5,8.52,17600.0,8.51,8.52,8.5,8.52,17600.0
2011-06-23 14:55:00,8.52,8.61,8.51,8.61,47600.0,8.52,8.61,8.51,8.61,47600.0
2011-06-23 15:00:00,8.61,8.61,8.55,8.57,51200.0,8.61,8.61,8.55,8.57,51200.0
2011-06-23 15:05:00,8.57,8.63,8.56,8.6,29600.0,8.57,8.63,8.56,8.6,29600.0
2011-06-23 15:10:00,8.6,8.61,8.58,8.61,40400.0,8.6,8.61,8.58,8.61,40400.0
2011-06-23 15:15:00,8.61,8.65,8.61,8.61,73600.0,8.61,8.65,8.61,8.61,73600.0
2011-06-23 15:20:00,8.6,8.63,8.59,8.61,74800.0,8.6,8.63,8.59,8.61,74800.0
2011-06-23 15:25:00,8.61,8.62,8.57,8.57,24000.0,8.61,8.62,8.57,8.57,24000.0
2011-06-23 15:30:00,8.58,8.58,8.56,8.57,52400.0,8.58,8.58,8.56,8.57,52400.0
2011-06-23 15:35:00,8.56,8.58,8.55,8.56,33200.0,8.56,8.58,8.55,8.56,33200.0
2011-06-23 15:40:00,8.56,8.58,8.55,8.55,31600.0,8.56,8.58,8.55,8.55,31600.0
2011-06-23 15:45:00,8.55,8.57,8.55,8.57,42800.0,8.55,8.57,8.55,8.57,42800.0
2011-06-23 15:50:00,8.57,8.58,8.57,8.58,40000.0,8.57,8.58,8.57,8.58,40000.0
2011-06-23 15:55:00,8.58,8.59,8.56,8.58,92800.0,8.58,8.59,8.56,8.58,92800.0
2011-06-24 09:30:00,8.59,8.62,8.58,8.59,16800.0,8.59,8.62,8.58,8.59,16800.0
2011-06-24 09:35:00,8.58,8.6,8.56,8.59,10800.0,8.58,8.6,8.56,8.59,10800.0
2011-06-24 09:40:00,8.59,8.59,8.54,8.54,5200.0,8.59,8.59,8.54,8.54,5200.0
2011-06-24 09:45:00,8.53,8.53,8.46,8.46,8400.0,8.53,8.53,8.46,8.46,8400.0
2011-06-24 09:50:00,8.46,8.46,8.43,8.45,18000.0,8.46,8.46,8.43,8.45,18000.0
2011-06-24 09:55:00,8.44,8.46,8.44,8.46,20800.0,8.44,8.46,8.44,8.46,20800.0
2011-06-24 10:00:00,8.47,8.47,8.45,8.47,31200.0,8.47,8.47,8.45,8.47,31200.0
2011-06-24 10:05:00,8.47,8.47,8.44,8.44,16400.0,8.47,8.47,8.44,8.44,16400.0
2011-06-24 10:10:00,8.44,8.46,8.44,8.46,49200.0,8.44,8.46,8.44,8.46,49200.0
2011-06-24 10:15:00,8.47,8.47,8.46,8.46,8400.0,8.47,8.47,8.46,8.46,8400.0
2011-06-24 10:20:00,8.46,8.47,8.46,8.47,12800.0,8.46,8.47,8.46,8.47,12800.0
2011-06-24 10:25:00,8.47,8.47,8.45,8.47,36000.0,8.47,8.47,8.45,8.47,36000.0
2011-06-24 10:30:00,8.47,8.49,8.47,8.49,19200.0,8.47,8.49,8.47,8.49,19200.0
2011-06-24 10:35:00,8.48,8.49,8.48,8.48,4800.0,8.48,8.49,8.48,8.48,4800.0
2011-06-24 10:40:00,8.49,8.5,8.49,8.49,30800.0,8.49,8.5,8.49,8.49,30800.0
2011-06-24 10:45:00,8.48,8.49,8.47,8.48,40000.0,8.48,8.49,8.47,8.48,40000.0
2011-06-24 10:50:00,8.48,8.5,8.48,8.5,56400.0,8.48,8.5,8.48,8.5,56400.0
2011-06-24 10:55:00,8.5,8.5,8.49,8.5,26400.0,8.5,8.5,8.49,8.5,26400.0
2011-06-24 11:00:00,8.49,8.5,8.49,8.5,12400.0,8.49,8.5,8.49,8.5,12400.0
2011-06-24 11:05:00,8.49,8.49,8.47,8.48,10000.0,8.49,8.49,8.47,8.48,10000.0
2011-06-24 11:10:00,8.48,8.48,8.46,8.47,10800.0,8.48,8.48,8.46,8.47,10800.0
2011-06-24 11:15:00,8.48,8.49,8.48,8.49,7600.0,8.48,8.49,8.48,8.49,7600.0
2011-06-24 11:20:00,8.5,8.53,8.5,8.53,4800.0,8.5,8.53,8.5,8.53,4800.0
2011-06-24 11:25:00,8.53,8.54,8.52,8.54,9200.0,8.53,8.54,8.52,8.54,9200.0
2011-06-24 11:30:00,8.54,8.54,8.54,8.54,2800.0,8.54,8.54,8.54,8.54,2800.0
2011-06-24 11:35:00,8.53,8.54,8.53,8.54,3200.0,8.53,8.54,8.53,8.54,3200.0
2011-06-24 11:40:00,8.54,8.54,8.52,8.54,8400.0,8.54,8.54,8.52,8.54,8400.0
2011-06-24 11:45:00,8.54,8.54,8.53,8.53,2800.0,8.54,8.54,8.53,8.53,2800.0
2011-06-24 11:50:00,8.53,8.53,8.52,8.52,6400.0,8.53,8.53,8.52,8.52,6400.0
2011-06-24 11:55:00,8.52,8.52,8.49,8.49,10400.0,8.52,8.52,8.49,8.49,10400.0
2011-06-24 12:00:00,8.49,8.5,8.49,8.5,6800.0,8.49,8.5,8.49,8.5,6800.0
2011-06-24 12:05:00,8.5,8.5,8.48,8.48,6400.0,8.5,8.5,8.48,8.48,6400.0
2011-06-24 12:10:00,8.48,8.48,8.47,8.47,5200.0,8.48,8.48,8.47,8.47,5200.0
2011-06-24 12:15:00,8.47,8.48,8.47,8.48,4800.0,8.47,8.48,8.47,8.48,4800.0
2011-06-24 12:20:00,8.48,8.48,8.47,8.47,6000.0,8.48,8.48,8.47,8.47,6000.0
2011-06-24 12:25:00,8.47,8.49,8.47,8.49,3600.0,8.47,8.49,8.47,8.49,3600.0
2011-06-24 12:30:00,8.49,8.49,8.49,8.49,2800.0,8.49,8.49,8.49,8.49,2800.0
2011-06-24 12:35:00,8.49,8.5,8.49,8.5,3200.0,8.49,8.5,8.49,8.5,3200.0
2011-06-24 12:40:00,8.5,8.51,8.49,8.49,10800.0,8.5,8.51,8.49,8.49,10800.0
2011-06-24 12:45:00,8.49,8.49,8.48,8.48,3200.0,8.49,8.49,8.48,8.48,3200.0
2011-06-24 12:50:00,8.48,8.48,8.47,8.47,6000.0,8.48,8.48,8.47,8.47,6000.0
2011-06-24 12:55:00,8.48,8.48,8.47,8.48,4800.0,8.48,8.48,8.47,8.48,4800.0
2011-06-24 13:00:00,8.48,8.48,8.46,8.46,6400.0,8.48,8.48,8.46,8.46,6400.0
2011-06-24 13:05:00,8.47,8.47,8.46,8.47,5600.0,8.47,8.47,8.46,8.47,5600.0
2011-06-24 13:10:00,8.47,8.49,8.47,8.49,2800.0,8.47,8.49,8.47,8.49,2800.0
2011-06-24 13:15:00,8.49,8.49,8.48,8.48,5600.0,8.49,8.49,8.48,8.48,5600.0
2011-06-24 13:20:00,8.48,8.49,8.48,8.48,4400.0,8.48,8.49,8.48,8.48,4400.0
2011-06-24 13:25:00,8.49,8.49,8.48,8.48,2000.0,8.49,8.49,8.48,8.48,2000.0
2011-06-24 13:30:00,8.48,8.48,8.47,8.47,6400.0,8.48,8.48,8.47,8.47,6400.0
2011-06-24 13:35:00,8.47,8.49,8.46,8.49,8800.0,8.47,8.49,8.46,8.49,8800.0
2011-06-24 13:40:00,8.49,8.49,8.47,8.48,9600.0,8.49,8.49,8.47,8.48,9600.0
2011-06-24 13:45:00,8.48,8.48,8.47,8.47,6800.0,8.48,8.48,8.47,8.47,6800.0
2011-06-24 13:50:00,8.47,8.47,8.47,8.47,5600.0,8.47,8.47,8.47,8.47,5600.0
2011-06-24 13:55:00,8.47,8.47,8.45,8.46,16800.0,8.47,8.47,8.45,8.46,16800.0
2011-06-24 14:00:00,8.46,8.46,8.45,8.45,14800.0,8.46,8.46,8.45,8.45,14800.0
2011-06-24 14:05:00,8.45,8.45,8.44,8.44,12400.0,8.45,8.45,8.44,8.44,12400.0
2011-06-24 14:10:00,8.44,8.45,8.44,8.45,11200.0,8.44,8.45,8.44,8.45,11200.0
2011-06-24 14:15:00,8.45,8.46,8.45,8.46,6000.0,8.45,8.46,8.45,8.46,6000.0
2011-06-24 14:20:00,8.46,8.47,8.46,8.47,11600.0,8.46,8.47,8.46,8.47,11600.0
2011-06-24 14:25:00,8.47,8.48,8.47,8.48,6800.0,8.47,8.48,8.47,8.48,6800.0
2011-06-24 14:30:00,8.48,8.49,8.47,8.48,12000.0,8.48,8.49,8.47,8.48,12000.0
2011-06-24 14:35:00,8.47,8.47,8.45,8.46,15600.0,8.47,8.47,8.45,8.46,15600.0
2011-06-24 14:40:00,8.46,8.46,8.46,8.46,3600.0,8.46,8.46,8.46,8.46,3600.0
2011-06-24 14:45:00,8.46,8.47,8.45,8.45,9200.0,8.46,8.47,8.45,8.45,9200.0
2011-06-24 14:50:00,8.45,8.46,8.45,8.46,4000.0,8.45,8.46,8.45,8.46,4000.0
2011-06-24 14:55:00,8.46,8.46,8.45,8.45,9200.0,8.46,8.46,8.45,8.45,9200.0
2011-06-24 15:00:00,8.45,8.45,8.45,8.45,7200.0,8.45,8.45,8.45,8.45,7200.0
2011-06-24 15:05:00,8.45,8.45,8.45,8.45,4800.0,8.45,8.45,8.45,8.45,4800.0
2011-06-24 15:10:00,8.45,8.47,8.45,8.46,14000.0,8.45,8.47,8.45,8.46,14000.0
2011-06-24 15:15:00,8.46,8.47,8.46,8.47,6800.0,8.46,8.47,8.46,8.47,6800.0
2011-06-24 15:20:00,8.46,8.46,8.45,8.45,6000.0,8.46,8.46,8.45,8.45,6000.0
2011-06-24 15:25:00,8.45,8.46,8.45,8.45,11600.0,8.45,8.46,8.45,8.45,11600.0
2011-06-24 15:30:00,8.45,8.49,8.45,8.49,25200.0,8.45,8.49,8.45,8.49,25200.0
2011-06-24 15:35:00,8.49,8.49,8.46,8.47,18000.0,8.49,8.49,8.46,8.47,18000.0
2011-06-24 15:40:00,8.47,8.47,8.45,8.45,19600.0,8.47,8.47,8.45,8.45,19600.0
2011-06-24 15:45:00,8.46,8.47,8.45,8.46,74000.0,8.46,8.47,8.45,8.46,74000.0
2011-06-24 15:50:00,8.45,8.46,8.44,8.46,73200.0,8.45,8.46,8.44,8.46,73200.0
2011-06-24 15:55:00,8.46,8.47,8.44,8.46,366400.0,8.46,8.47,8.44,8.46,366400.0
2011-06-27 09:30:00,8.46,8.48,8.41,8.41,10400.0,8.46,8.48,8.41,8.41,10400.0
2011-06-27 09:35:00,8.41,8.42,8.4,8.41,8000.0,8.41,8.42,8.4,8.41,8000.0
2011-06-27 09:40:00,8.4,8.43,8.38,8.42,18800.0,8.4,8.43,8.38,8.42,18800.0
2011-06-27 09:45:00,8.41,8.42,8.41,8.42,4400.0,8.41,8.42,8.41,8.42,4400.0
2011-06-27 09:50:00,8.42,8.47,8.42,8.46,10000.0,8.42,8.47,8.42,8.46,10000.0
2011-06-27 09:55:00,8.47,8.47,8.46,8.47,19600.0,8.47,8.47,8.46,8.47,19600.0
2011-06-27 10:00:00,8.47,8.49,8.47,8.48,12400.0,8.47,8.49,8.47,8.48,12400.0
2011-06-27 10:05:00,8.48,8.49,8.47,8.49,10400.0,8.48,8.49,8.47,8.49,10400.0
2011-06-27 10:10:00,8.48,8.49,8.48,8.49,5200.0,8.48,8.49,8.48,8.49,5200.0
2011-06-27 10:15:00,8.49,8.51,8.49,8.5,8800.0,8.49,8.51,8.49,8.5,8800.0
2011-06-27 10:20:00,8.51,8.53,8.49,8.53,12800.0,8.51,8.53,8.49,8.53,12800.0
2011-06-27 10:25:00,8.54,8.56,8.54,8.56,10000.0,8.54,8.56,8.54,8.56,10000.0
2011-06-27 10:30:00,8.56,8.57,8.53,8.53,7600.0,8.56,8.57,8.53,8.53,7600.0
2011-06-27 10:35:00,8.53,8.55,8.53,8.55,4800.0,8.53,8.55,8.53,8.55,4800.0
2011-06-27 10:40:00,8.54,8.54,8.53,8.54,11600.0,8.54,8.54,8.53,8.54,11600.0
2011-06-27 10:45:00,8.55,8.56,8.55,8.55,5600.0,8.55,8.56,8.55,8.55,5600.0
2011-06-27 10:50:00,8.56,8.56,8.55,8.55,6000.0,8.56,8.56,8.55,8.55,6000.0
2011-06-27 10:55:00,8.55,8.56,8.55,8.56,6000.0,8.55,8.56,8.55,8.56,6000.0
2011-06-27 11:00:00,8.56,8.57,8.56,8.57,10400.0,8.56,8.57,8.56,8.57,10400.0
2011-06-27 11:05:00,8.57,8.57,8.53,8.53,9200.0,8.57,8.57,8.53,8.53,9200.0
2011-06-27 11:10:00,8.54,8.54,8.53,8.54,9600.0,8.54,8.54,8.53,8.54,9600.0
2011-06-27 11:15:00,8.54,8.54,8.52,8.52,4800.0,8.54,8.54,8.52,8.52,4800.0
2011-06-27 11:20:00,8.53,8.53,8.53,8.53,4000.0,8.53,8.53,8.53,8.53,4000.0
2011-06-27 11:25:00,8.53,8.54,8.52,8.53,3200.0,8.53,8.54,8.52,8.53,3200.0
2011-06-27 11:30:00,8.54,8.55,8.54,8.55,6000.0,8.54,8.55,8.54,8.55,6000.0
2011-06-27 11:35:00,8.55,8.57,8.55,8.57,4400.0,8.55,8.57,8.55,8.57,4400.0
2011-06-27 11:40:00,8.57,8.58,8.56,8.57,10400.0,8.57,8.58,8.56,8.57,10400.0
2011-06-27 11:45:00,8.58,8.59,8.58,8.59,2000.0,8.58,8.59,8.58,8.59,2000.0
2011-06-27 11:50:00,8.59,8.61,8.59,8.61,6400.0,8.59,8.61,8.59,8.61,6400.0
2011-06-27 11:55:00,8.6,8.6,8.58,8.58,4000.0,8.6,8.6,8.58,8.58,4000.0
2011-06-27 12:00:00,8.59,8.6,8.59,8.59,3600.0,8.59,8.6,8.59,8.59,3600.0
2011-06-27 12:05:00,8.6,8.61,8.6,8.61,4800.0,8.6,8.61,8.6,8.61,4800.0
2011-06-27 12:10:00,8.61,8.61,8.61,8.61,3600.0,8.61,8.61,8.61,8.61,3600.0
2011-06-27 12:15:00,8.61,8.61,8.6,8.6,8800.0,8.61,8.61,8.6,8.6,8800.0
2011-06-27 12:20:00,8.6,8.6,8.6,8.6,3200.0,8.6,8.6,8.6,8.6,3200.0
2011-06-27 12:25:00,8.6,8.61,8.6,8.61,6800.0,8.6,8.61,8.6,8.61,6800.0
2011-06-27 12:30:00,8.6,8.61,8.6,8.61,2400.0,8.6,8.61,8.6,8.61,2400.0
2011-06-27 12:35:00,8.61,8.61,8.6,8.6,2400.0,8.61,8.61,8.6,8.6,2400.0
2011-06-27 12:40:00,8.6,8.61,8.6,8.61,11600.0,8.6,8.61,8.6,8.61,11600.0
2011-06-27 12:45:00,8.6,8.61,8.6,8.6,4000.0,8.6,8.61,8.6,8.6,4000.0
2011-06-27 12:50:00,8.6,8.61,8.6,8.6,47600.0,8.6,8.61,8.6,8.6,47600.0
2011-06-27 12:55:00,8.6,8.6,8.59,8.6,18800.0,8.6,8.6,8.59,8.6,18800.0
2011-06-27 13:00:00,8.6,8.61,8.6,8.6,6400.0,8.6,8.61,8.6,8.6,6400.0
2011-06-27 13:05:00,8.61,8.61,8.61,8.61,1600.0,8.61,8.61,8.61,8.61,1600.0
2011-06-27 13:10:00,8.61,8.61,8.6,8.61,49600.0,8.61,8.61,8.6,8.61,49600.0
2011-06-27 13:15:00,8.61,8.62,8.61,8.61,11600.0,8.61,8.62,8.61,8.61,11600.0
2011-06-27 13:20:00,8.61,8.61,8.6,8.6,3200.0,8.61,8.61,8.6,8.6,3200.0
2011-06-27 13:25:00,8.6,8.6,8.6,8.6,4000.0,8.6,8.6,8.6,8.6,4000.0
2011-06-27 13:30:00,8.6,8.6,8.6,8.6,3600.0,8.6,8.6,8.6,8.6,3600.0
2011-06-27 13:35:00,8.6,8.61,8.6,8.61,2400.0,8.6,8.61,8.6,8.61,2400.0
2011-06-27 13:40:00,8.6,8.6,8.6,8.6,1200.0,8.6,8.6,8.6,8.6,1200.0
2011-06-27 13:45:00,8.6,8.6,8.6,8.6,1600.0,8.6,8.6,8.6,8.6,1600.0
2011-06-27 13:50:00,8.6,8.61,8.6,8.6,5600.0,8.6,8.61,8.6,8.6,5600.0
2011-06-27 13:55:00,8.6,8.61,8.58,8.6,68000.0,8.6,8.61,8.58,8.6,68000.0
2011-06-27 14:00:00,8.6,8.63,8.6,8.62,14400.0,8.6,8.63,8.6,8.62,14400.0
2011-06-27 14:05:00,8.63,8.63,8.62,8.62,9600.0,8.63,8.63,8.62,8.62,9600.0
2011-06-27 14:10:00,8.63,8.64,8.63,8.63,13200.0,8.63,8.64,8.63,8.63,13200.0
2011-06-27 14:15:00,8.63,8.63,8.63,8.63,0.0,8.63,8.63,8.63,8.63,0.0
2011-06-27 14:20:00,8.63,8.63,8.62,8.62,8000.0,8.63,8.63,8.62,8.62,8000.0
2011-06-27 14:25:00,8.62,8.62,8.62,8.62,1200.0,8.62,8.62,8.62,8.62,1200.0
2011-06-27 14:30:00,8.62,8.63,8.62,8.62,2800.0,8.62,8.63,8.62,8.62,2800.0
2011-06-27 14:35:00,8.62,8.62,8.62,8.62,2400.0,8.62,8.62,8.62,8.62,2400.0
2011-06-27 14:40:00,8.62,8.63,8.61,8.61,8400.0,8.62,8.63,8.61,8.61,8400.0
2011-06-27 14:45:00,8.62,8.62,8.61,8.62,6400.0,8.62,8.62,8.61,8.62,6400.0
2011-06-27 14:50:00,8.61,8.61,8.6,8.6,5200.0,8.61,8.61,8.6,8.6,5200.0
2011-06-27 14:55:00,8.61,8.61,8.6,8.6,2000.0,8.61,8.61,8.6,8.6,2000.0
2011-06-27 15:00:00,8.61,8.61,8.6,8.6,11600.0,8.61,8.61,8.6,8.6,11600.0
2011-06-27 15:05:00,8.6,8.61,8.6,8.6,8000.0,8.6,8.61,8.6,8.6,8000.0
2011-06-27 15:10:00,8.6,8.61,8.6,8.61,16800.0,8.6,8.61,8.6,8.61,16800.0
2011-06-27 15:15:00,8.61,8.61,8.6,8.61,6000.0,8.61,8.61,8.6,8.61,6000.0
2011-06-27 15:20:00,8.61,8.62,8.61,8.61,19600.0,8.61,8.62,8.61,8.61,19600.0
2011-06-27 15:25:00,8.61,8.62,8.61,8.61,4400.0,8.61,8.62,8.61,8.61,4400.0
2011-06-27 15:30:00,8.61,8.62,8.61,8.61,6800.0,8.61,8.62,8.61,8.61,6800.0
2011-06-27 15:35:00,8.61,8.62,8.61,8.61,10000.0,8.61,8.62,8.61,8.61,10000.0
2011-06-27 15:40:00,8.61,8.63,8.61,8.63,33600.0,8.61,8.63,8.61,8.63,33600.0
2011-06-27 15:45:00,8.63,8.64,8.62,8.63,62000.0,8.63,8.64,8.62,8.63,62000.0
2011-06-27 15:50:00,8.64,8.64,8.62,8.63,24000.0,8.64,8.64,8.62,8.63,24000.0
2011-06-27 15:55:00,8.62,8.62,8.61,8.62,80800.0,8.62,8.62,8.61,8.62,80800.0
2011-06-28 09:30:00,8.67,8.69,8.65,8.66,54000.0,8.67,8.69,8.65,8.66,54000.0
2011-06-28 09:35:00,8.67,8.71,8.66,8.69,28800.0,8.67,8.71,8.66,8.69,28800.0
2011-06-28 09:40:00,8.69,8.71,8.69,8.71,9200.0,8.69,8.71,8.69,8.71,9200.0
2011-06-28 09:45:00,8.72,8.73,8.7,8.72,6400.0,8.72,8.73,8.7,8.72,6400.0
2011-06-28 09:50:00,8.72,8.73,8.71,8.72,10800.0,8.72,8.73,8.71,8.72,10800.0
2011-06-28 09:55:00,8.73,8.74,8.72,8.72,10400.0,8.73,8.74,8.72,8.72,10400.0
2011-06-28 10:00:00,8.73,8.75,8.72,8.75,6400.0,8.73,8.75,8.72,8.75,6400.0
2011-06-28 10:05:00,8.75,8.75,8.73,8.74,9200.0,8.75,8.75,8.73,8.74,9200.0
2011-06-28 10:10:00,8.74,8.76,8.74,8.74,14800.0,8.74,8.76,8.74,8.74,14800.0
2011-06-28 10:15:00,8.74,8.76,8.74,8.76,5200.0,8.74,8.76,8.74,8.76,5200.0
2011-06-28 10:20:00,8.76,8.77,8.76,8.77,4800.0,8.76,8.77,8.76,8.77,4800.0
2011-06-28 10:25:00,8.78,8.8,8.77,8.79,11600.0,8.78,8.8,8.77,8.79,11600.0
2011-06-28 10:30:00,8.79,8.82,8.79,8.81,9600.0,8.79,8.82,8.79,8.81,9600.0
2011-06-28 10:35:00,8.81,8.81,8.8,8.81,9200.0,8.81,8.81,8.8,8.81,9200.0
2011-06-28 10:40:00,8.82,8.82,8.81,8.81,8400.0,8.82,8.82,8.81,8.81,8400.0
2011-06-28 10:45:00,8.81,8.83,8.81,8.83,15200.0,8.81,8.83,8.81,8.83,15200.0
2011-06-28 10:50:00,8.83,8.84,8.83,8.83,12400.0,8.83,8.84,8.83,8.83,12400.0
2011-06-28 10:55:00,8.83,8.85,8.83,8.83,13600.0,8.83,8.85,8.83,8.83,13600.0
2011-06-28 11:00:00,8.83,8.83,8.81,8.81,16800.0,8.83,8.83,8.81,8.81,16800.0
2011-06-28 11:05:00,8.81,8.82,8.8,8.82,14400.0,8.81,8.82,8.8,8.82,14400.0
2011-06-28 11:10:00,8.82,8.84,8.82,8.83,16000.0,8.82,8.84,8.82,8.83,16000.0
2011-06-28 11:15:00,8.83,8.84,8.83,8.83,14800.0,8.83,8.84,8.83,8.83,14800.0
2011-06-28 11:20:00,8.83,8.83,8.83,8.83,6800.0,8.83,8.83,8.83,8.83,6800.0
2011-06-28 11:25:00,8.83,8.83,8.83,8.83,8400.0,8.83,8.83,8.83,8.83,8400.0
2011-06-28 11:30:00,8.83,8.83,8.83,8.83,2000.0,8.83,8.83,8.83,8.83,2000.0
2011-06-28 11:35:00,8.83,8.83,8.81,8.82,16400.0,8.83,8.83,8.81,8.82,16400.0
2011-06-28 11:40:00,8.81,8.82,8.81,8.82,10400.0,8.81,8.82,8.81,8.82,10400.0
2011-06-28 11:45:00,8.81,8.83,8.81,8.82,7600.0,8.81,8.83,8.81,8.82,7600.0
2011-06-28 11:50:00,8.82,8.83,8.82,8.83,6400.0,8.82,8.83,8.82,8.83,6400.0
2011-06-28 11:55:00,8.82,8.83,8.82,8.83,3200.0,8.82,8.83,8.82,8.83,3200.0
2011-06-28 12:00:00,8.83,8.84,8.83,8.84,7600.0,8.83,8.84,8.83,8.84,7600.0
2011-06-28 12:05:00,8.84,8.84,8.84,8.84,2400.0,8.84,8.84,8.84,8.84,2400.0
2011-06-28 12:10:00,8.84,8.84,8.83,8.84,5200.0,8.84,8.84,8.83,8.84,5200.0
2011-06-28 12:15:00,8.83,8.85,8.83,8.85,6400.0,8.83,8.85,8.83,8.85,6400.0
2011-06-28 12:20:00,8.85,8.85,8.84,8.85,4400.0,8.85,8.85,8.84,8.85,4400.0
2011-06-28 12:25:00,8.85,8.85,8.84,8.85,8000.0,8.85,8.85,8.84,8.85,8000.0
2011-06-28 12:30:00,8.85,8.85,8.84,8.84,8800.0,8.85,8.85,8.84,8.84,8800.0
2011-06-28 12:35:00,8.84,8.86,8.84,8.85,6000.0,8.84,8.86,8.84,8.85,6000.0
2011-06-28 12:40:00,8.85,8.86,8.85,8.85,16000.0,8.85,8.86,8.85,8.85,16000.0
2011-06-28 12:45:00,8.85,8.86,8.85,8.86,6400.0,8.85,8.86,8.85,8.86,6400.0
2011-06-28 12:50:00,8.86,8.86,8.86,8.86,7600.0,8.86,8.86,8.86,8.86,7600.0
2011-06-28 12:55:00,8.86,8.86,8.85,8.86,3200.0,8.86,8.86,8.85,8.86,3200.0
2011-06-28 13:00:00,8.86,8.86,8.85,8.85,10800.0,8.86,8.86,8.85,8.85,10800.0
2011-06-28 13:05:00,8.86,8.86,8.85,8.85,3600.0,8.86,8.86,8.85,8.85,3600.0
2011-06-28 13:10:00,8.86,8.86,8.86,8.86,2400.0,8.86,8.86,8.86,8.86,2400.0
2011-06-28 13:15:00,8.86,8.86,8.86,8.86,2000.0,8.86,8.86,8.86,8.86,2000.0
2011-06-28 13:20:00,8.86,8.87,8.86,8.86,18800.0,8.86,8.87,8.86,8.86,18800.0
2011-06-28 13:25:00,8.86,8.88,8.86,8.87,8000.0,8.86,8.88,8.86,8.87,8000.0
2011-06-28 13:30:00,8.86,8.87,8.85,8.86,5600.0,8.86,8.87,8.85,8.86,5600.0
2011-06-28 13:35:00,8.85,8.87,8.85,8.87,14400.0,8.85,8.87,8.85,8.87,14400.0
2011-06-28 13:40:00,8.87,8.87,8.86,8.87,5200.0,8.87,8.87,8.86,8.87,5200.0
2011-06-28 13:45:00,8.87,8.88,8.87,8.88,11600.0,8.87,8.88,8.87,8.88,11600.0
2011-06-28 13:50:00,8.88,8.88,8.87,8.88,12400.0,8.88,8.88,8.87,8.88,12400.0
2011-06-28 13:55:00,8.88,8.91,8.88,8.91,24000.0,8.88,8.91,8.88,8.91,24000.0
2011-06-28 14:00:00,8.91,8.92,8.9,8.92,24400.0,8.91,8.92,8.9,8.92,24400.0
2011-06-28 14:05:00,8.92,8.93,8.92,8.92,15600.0,8.92,8.93,8.92,8.92,15600.0
2011-06-28 14:10:00,8.92,8.92,8.91,8.91,15600.0,8.92,8.92,8.91,8.91,15600.0
2011-06-28 14:15:00,8.92,8.93,8.92,8.93,39200.0,8.92,8.93,8.92,8.93,39200.0
2011-06-28 14:20:00,8.93,8.93,8.93,8.93,12400.0,8.93,8.93,8.93,8.93,12400.0
2011-06-28 14:25:00,8.93,8.94,8.93,8.93,7600.0,8.93,8.94,8.93,8.93,7600.0
2011-06-28 14:30:00,8.94,8.94,8.92,8.92,26000.0,8.94,8.94,8.92,8.92,26000.0
2011-06-28 14:35:00,8.92,8.93,8.92,8.93,16800.0,8.92,8.93,8.92,8.93,16800.0
2011-06-28 14:40:00,8.93,8.93,8.93,8.93,7600.0,8.93,8.93,8.93,8.93,7600.0
2011-06-28 14:45:00,8.93,8.93,8.92,8.92,11600.0,8.93,8.93,8.92,8.92,11600.0
2011-06-28 14:50:00,8.92,8.92,8.92,8.92,8400.0,8.92,8.92,8.92,8.92,8400.0
2011-06-28 14:55:00,8.92,8.93,8.92,8.93,14000.0,8.92,8.93,8.92,8.93,14000.0
2011-06-28 15:00:00,8.93,8.93,8.9,8.91,14800.0,8.93,8.93,8.9,8.91,14800.0
2011-06-28 15:05:00,8.9,8.91,8.9,8.9,18000.0,8.9,8.91,8.9,8.9,18000.0
2011-06-28 15:10:00,8.9,8.9,8.9,8.9,4000.0,8.9,8.9,8.9,8.9,4000.0
2011-06-28 15:15:00,8.9,8.91,8.89,8.89,19600.0,8.9,8.91,8.89,8.89,19600.0
2011-06-28 15:20:00,8.89,8.9,8.89,8.89,6400.0,8.89,8.9,8.89,8.89,6400.0
2011-06-28 15:25:00,8.89,8.9,8.89,8.89,8000.0,8.89,8.9,8.89,8.89,8000.0
2011-06-28 15:30:00,8.89,8.9,8.88,8.89,29600.0,8.89,8.9,8.88,8.89,29600.0
2011-06-28 15:35:00,8.89,8.9,8.89,8.89,17200.0,8.89,8.9,8.89,8.89,17200.0
2011-06-28 15:40:00,8.89,8.9,8.89,8.9,29600.0,8.89,8.9,8.89,8.9,29600.0
2011-06-28 15:45:00,8.9,8.92,8.9,8.9,74000.0,8.9,8.92,8.9,8.9,74000.0
2011-06-28 15:50:00,8.9,8.92,8.9,8.91,54000.0,8.9,8.92,8.9,8.91,54000.0
2011-06-28 15:55:00,8.91,8.92,8.9,8.92,57200.0,8.91,8.92,8.9,8.92,57200.0
2011-06-29 09:30:00,8.94,8.94,8.89,8.89,22400.0,8.94,8.94,8.89,8.89,22400.0
2011-06-29 09:35:00,8.88,8.88,8.86,8.87,17600.0,8.88,8.88,8.86,8.87,17600.0
2011-06-29 09:40:00,8.85,8.85,8.84,8.84,5200.0,8.85,8.85,8.84,8.84,5200.0
2011-06-29 09:45:00,8.83,8.85,8.83,8.84,12000.0,8.83,8.85,8.83,8.84,12000.0
2011-06-29 09:50:00,8.83,8.83,8.82,8.82,6000.0,8.83,8.83,8.82,8.82,6000.0
2011-06-29 09:55:00,8.82,8.82,8.78,8.79,8800.0,8.82,8.82,8.78,8.79,8800.0
2011-06-29 10:00:00,8.8,8.81,8.76,8.77,22000.0,8.8,8.81,8.76,8.77,22000.0
2011-06-29 10:05:00,8.78,8.78,8.76,8.77,6000.0,8.78,8.78,8.76,8.77,6000.0
2011-06-29 10:10:00,8.76,8.79,8.76,8.78,10800.0,8.76,8.79,8.76,8.78,10800.0
2011-06-29 10:15:00,8.78,8.81,8.78,8.81,5200.0,8.78,8.81,8.78,8.81,5200.0
2011-06-29 10:20:00,8.81,8.83,8.81,8.83,6000.0,8.81,8.83,8.81,8.83,6000.0
2011-06-29 10:25:00,8.83,8.85,8.82,8.84,17600.0,8.83,8.85,8.82,8.84,17600.0
2011-06-29 10:30:00,8.85,8.87,8.85,8.87,18800.0,8.85,8.87,8.85,8.87,18800.0
2011-06-29 10:35:00,8.86,8.86,8.85,8.86,13200.0,8.86,8.86,8.85,8.86,13200.0
2011-06-29 10:40:00,8.86,8.87,8.86,8.86,8400.0,8.86,8.87,8.86,8.86,8400.0
2011-06-29 10:45:00,8.86,8.86,8.85,8.85,12800.0,8.86,8.86,8.85,8.85,12800.0
2011-06-29 10:50:00,8.85,8.87,8.84,8.86,15200.0,8.85,8.87,8.84,8.86,15200.0
2011-06-29 10:55:00,8.85,8.87,8.85,8.86,16400.0,8.85,8.87,8.85,8.86,16400.0
2011-06-29 11:00:00,8.87,8.88,8.87,8.88,9200.0,8.87,8.88,8.87,8.88,9200.0
2011-06-29 11:05:00,8.88,8.89,8.87,8.88,11200.0,8.88,8.89,8.87,8.88,11200.0
2011-06-29 11:10:00,8.87,8.88,8.87,8.88,21200.0,8.87,8.88,8.87,8.88,21200.0
2011-06-29 11:15:00,8.88,8.89,8.88,8.89,10400.0,8.88,8.89,8.88,8.89,10400.0
2011-06-29 11:20:00,8.88,8.89,8.88,8.88,7600.0,8.88,8.89,8.88,8.88,7600.0
2011-06-29 11:25:00,8.87,8.88,8.86,8.86,11200.0,8.87,8.88,8.86,8.86,11200.0
2011-06-29 11:30:00,8.86,8.87,8.86,8.86,8000.0,8.86,8.87,8.86,8.86,8000.0
2011-06-29 11:35:00,8.86,8.86,8.85,8.85,3600.0,8.86,8.86,8.85,8.85,3600.0
2011-06-29 11:40:00,8.85,8.86,8.85,8.85,8000.0,8.85,8.86,8.85,8.85,8000.0
2011-06-29 11:45:00,8.85,8.85,8.84,8.85,6000.0,8.85,8.85,8.84,8.85,6000.0
2011-06-29 11:50:00,8.84,8.85,8.84,8.85,5200.0,8.84,8.85,8.84,8.85,5200.0
2011-06-29 11:55:00,8.85,8.86,8.85,8.86,4000.0,8.85,8.86,8.85,8.86,4000.0
2011-06-29 12:00:00,8.85,8.87,8.85,8.87,6800.0,8.85,8.87,8.85,8.87,6800.0
2011-06-29 12:05:00,8.88,8.88,8.87,8.87,6800.0,8.88,8.88,8.87,8.87,6800.0
2011-06-29 12:10:00,8.87,8.88,8.87,8.88,2400.0,8.87,8.88,8.87,8.88,2400.0
2011-06-29 12:15:00,8.88,8.88,8.87,8.88,8000.0,8.88,8.88,8.87,8.88,8000.0
2011-06-29 12:20:00,8.87,8.88,8.87,8.88,3600.0,8.87,8.88,8.87,8.88,3600.0
2011-06-29 12:25:00,8.88,8.88,8.87,8.87,5600.0,8.88,8.88,8.87,8.87,5600.0
2011-06-29 12:30:00,8.87,8.88,8.87,8.88,7600.0,8.87,8.88,8.87,8.88,7600.0
2011-06-29 12:35:00,8.88,8.89,8.88,8.89,6800.0,8.88,8.89,8.88,8.89,6800.0
2011-06-29 12:40:00,8.88,8.88,8.88,8.88,6800.0,8.88,8.88,8.88,8.88,6800.0
2011-06-29 12:45:00,8.88,8.9,8.88,8.9,8400.0,8.88,8.9,8.88,8.9,8400.0
2011-06-29 12:50:00,8.9,8.9,8.9,8.9,11200.0,8.9,8.9,8.9,8.9,11200.0
2011-06-29 12:55:00,8.9,8.92,8.9,8.91,40000.0,8.9,8.92,8.9,8.91,40000.0
2011-06-29 13:00:00,8.9,8.9,8.9,8.9,9200.0,8.9,8.9,8.9,8.9,9200.0
2011-06-29 13:05:00,8.9,8.91,8.9,8.91,1600.0,8.9,8.91,8.9,8.91,1600.0
2011-06-29 13:10:00,8.91,8.93,8.91,8.92,4800.0,8.91,8.93,8.91,8.92,4800.0
2011-06-29 13:15:00,8.93,8.94,8.92,8.93,25200.0,8.93,8.94,8.92,8.93,25200.0
2011-06-29 13:20:00,8.94,8.94,8.93,8.94,14000.0,8.94,8.94,8.93,8.94,14000.0
2011-06-29 13:25:00,8.93,8.94,8.92,8.93,6800.0,8.93,8.94,8.92,8.93,6800.0
2011-06-29 13:30:00,8.93,8.94,8.93,8.94,5600.0,8.93,8.94,8.93,8.94,5600.0
2011-06-29 13:35:00,8.94,8.94,8.93,8.94,18400.0,8.94,8.94,8.93,8.94,18400.0
2011-06-29 13:40:00,8.94,8.94,8.94,8.94,9200.0,8.94,8.94,8.94,8.94,9200.0
2011-06-29 13:45:00,8.94,8.94,8.93,8.94,13600.0,8.94,8.94,8.93,8.94,13600.0
2011-06-29 13:50:00,8.94,8.94,8.92,8.92,9200.0,8.94,8.94,8.92,8.92,9200.0
2011-06-29 13:55:00,8.91,8.92,8.9,8.92,28000.0,8.91,8.92,8.9,8.92,28000.0
2011-06-29 14:00:00,8.91,8.93,8.91,8.93,18800.0,8.91,8.93,8.91,8.93,18800.0
2011-06-29 14:05:00,8.92,8.93,8.91,8.92,19200.0,8.92,8.93,8.91,8.92,19200.0
2011-06-29 14:10:00,8.92,8.93,8.91,8.91,35600.0,8.92,8.93,8.91,8.91,35600.0
2011-06-29 14:15:00,8.92,8.93,8.9,8.93,28400.0,8.92,8.93,8.9,8.93,28400.0
2011-06-29 14:20:00,8.92,8.93,8.9,8.9,6000.0,8.92,8.93,8.9,8.9,6000.0
2011-06-29 14:25:00,8.9,8.92,8.89,8.92,20800.0,8.9,8.92,8.89,8.92,20800.0
2011-06-29 14:30:00,8.91,8.93,8.91,8.93,16800.0,8.91,8.93,8.91,8.93,16800.0
2011-06-29 14:35:00,8.93,8.93,8.92,8.93,14800.0,8.93,8.93,8.92,8.93,14800.0
2011-06-29 14:40:00,8.93,8.93,8.9,8.91,31600.0,8.93,8.93,8.9,8.91,31600.0
2011-06-29 14:45:00,8.91,8.92,8.9,8.9,26000.0,8.91,8.92,8.9,8.9,26000.0
2011-06-29 14:50:00,8.9,8.92,8.9,8.92,17200.0,8.9,8.92,8.9,8.92,17200.0
2011-06-29 14:55:00,8.91,8.92,8.91,8.92,11600.0,8.91,8.92,8.91,8.92,11600.0
2011-06-29 15:00:00,8.92,8.93,8.92,8.92,23600.0,8.92,8.93,8.92,8.92,23600.0
2011-06-29 15:05:00,8.92,8.92,8.91,8.92,6800.0,8.92,8.92,8.91,8.92,6800.0
2011-06-29 15:10:00,8.91,8.95,8.91,8.94,25600.0,8.91,8.95,8.91,8.94,25600.0
2011-06-29 15:15:00,8.94,8.94,8.93,8.93,20800.0,8.94,8.94,8.93,8.93,20800.0
2011-06-29 15:20:00,8.93,8.93,8.92,8.93,18000.0,8.93,8.93,8.92,8.93,18000.0
2011-06-29 15:25:00,8.93,8.95,8.93,8.94,20400.0,8.93,8.95,8.93,8.94,20400.0
2011-06-29 15:30:00,8.94,8.95,8.93,8.95,28400.0,8.94,8.95,8.93,8.95,28400.0
2011-06-29 15:35:00,8.95,8.96,8.95,8.95,25600.0,8.95,8.96,8.95,8.95,25600.0
2011-06-29 15:40:00,8.95,8.96,8.95,8.95,35200.0,8.95,8.96,8.95,8.95,35200.0
2011-06-29 15:45:00,8.95,8.95,8.93,8.94,54800.0,8.95,8.95,8.93,8.94,54800.0
2011-06-29 15:50:00,8.94,8.95,8.93,8.94,43600.0,8.94,8.95,8.93,8.94,43600.0
2011-06-29 15:55:00,8.94,8.95,8.93,8.95,61200.0,8.94,8.95,8.93,8.95,61200.0
2011-06-30 09:30:00,8.96,8.97,8.96,8.97,11600.0,8.96,8.97,8.96,8.97,11600.0
2011-06-30 09:35:00,8.97,8.99,8.97,8.98,11600.0,8.97,8.99,8.97,8.98,11600.0
2011-06-30 09:40:00,8.96,8.99,8.96,8.97,11600.0,8.96,8.99,8.96,8.97,11600.0
2011-06-30 09:45:00,8.97,9.0,8.96,8.97,17600.0,8.97,9.0,8.96,8.97,17600.0
2011-06-30 09:50:00,8.95,8.95,8.93,8.94,10000.0,8.95,8.95,8.93,8.94,10000.0
2011-06-30 09:55:00,8.94,8.95,8.94,8.94,7200.0,8.94,8.95,8.94,8.94,7200.0
2011-06-30 10:00:00,8.94,8.97,8.94,8.96,6800.0,8.94,8.97,8.94,8.96,6800.0
2011-06-30 10:05:00,8.96,8.97,8.94,8.96,8000.0,8.96,8.97,8.94,8.96,8000.0
2011-06-30 10:10:00,8.95,8.95,8.94,8.95,5200.0,8.95,8.95,8.94,8.95,5200.0
2011-06-30 10:15:00,8.95,8.95,8.95,8.95,2400.0,8.95,8.95,8.95,8.95,2400.0
2011-06-30 10:20:00,8.94,8.95,8.94,8.94,8800.0,8.94,8.95,8.94,8.94,8800.0
2011-06-30 10:25:00,8.95,8.96,8.95,8.96,4400.0,8.95,8.96,8.95,8.96,4400.0
2011-06-30 10:30:00,8.95,8.95,8.95,8.95,800.0,8.95,8.95,8.95,8.95,800.0
2011-06-30 10:35:00,8.95,8.96,8.95,8.95,9200.0,8.95,8.96,8.95,8.95,9200.0
2011-06-30 10:40:00,8.95,8.95,8.94,8.94,3600.0,8.95,8.95,8.94,8.94,3600.0
2011-06-30 10:45:00,8.93,8.94,8.93,8.93,2000.0,8.93,8.94,8.93,8.93,2000.0
2011-06-30 10:50:00,8.94,8.94,8.93,8.94,2000.0,8.94,8.94,8.93,8.94,2000.0
2011-06-30 10:55:00,8.94,8.94,8.93,8.93,6400.0,8.94,8.94,8.93,8.93,6400.0
2011-06-30 11:00:00,8.93,8.94,8.93,8.94,15200.0,8.93,8.94,8.93,8.94,15200.0
2011-06-30 11:05:00,8.94,8.94,8.93,8.93,10000.0,8.94,8.94,8.93,8.93,10000.0
2011-06-30 11:10:00,8.93,8.93,8.92,8.92,6800.0,8.93,8.93,8.92,8.92,6800.0
2011-06-30 11:15:00,8.92,8.92,8.9,8.9,7600.0,8.92,8.92,8.9,8.9,7600.0
2011-06-30 11:20:00,8.9,8.9,8.9,8.9,4800.0,8.9,8.9,8.9,8.9,4800.0
2011-06-30 11:25:00,8.9,8.9,8.89,8.9,8400.0,8.9,8.9,8.89,8.9,8400.0
2011-06-30 11:30:00,8.89,8.89,8.88,8.89,6800.0,8.89,8.89,8.88,8.89,6800.0
2011-06-30 11:35:00,8.89,8.9,8.88,8.88,10800.0,8.89,8.9,8.88,8.88,10800.0
2011-06-30 11:40:00,8.88,8.88,8.88,8.88,6800.0,8.88,8.88,8.88,8.88,6800.0
2011-06-30 11:45:00,8.88,8.88,8.87,8.88,4000.0,8.88,8.88,8.87,8.88,4000.0
2011-06-30 11:50:00,8.87,8.89,8.87,8.88,24000.0,8.87,8.89,8.87,8.88,24000.0
2011-06-30 11:55:00,8.88,8.9,8.88,8.9,4400.0,8.88,8.9,8.88,8.9,4400.0
2011-06-30 12:00:00,8.89,8.9,8.89,8.89,3600.0,8.89,8.9,8.89,8.89,3600.0
2011-06-30 12:05:00,8.9,8.91,8.9,8.91,12000.0,8.9,8.91,8.9,8.91,12000.0
2011-06-30 12:10:00,8.91,8.91,8.9,8.9,5200.0,8.91,8.91,8.9,8.9,5200.0
2011-06-30 12:15:00,8.9,8.9,8.9,8.9,10000.0,8.9,8.9,8.9,8.9,10000.0
2011-06-30 12:20:00,8.9,8.9,8.9,8.9,5200.0,8.9,8.9,8.9,8.9,5200.0
2011-06-30 12:25:00,8.9,8.91,8.9,8.91,4800.0,8.9,8.91,8.9,8.91,4800.0
2011-06-30 12:30:00,8.91,8.91,8.9,8.9,4800.0,8.91,8.91,8.9,8.9,4800.0
2011-06-30 12:35:00,8.9,8.9,8.9,8.9,2800.0,8.9,8.9,8.9,8.9,2800.0
2011-06-30 12:40:00,8.9,8.91,8.9,8.91,6800.0,8.9,8.91,8.9,8.91,6800.0
2011-06-30 12:45:00,8.91,8.91,8.9,8.9,1600.0,8.91,8.91,8.9,8.9,1600.0
2011-06-30 12:50:00,8.91,8.93,8.9,8.93,16400.0,8.91,8.93,8.9,8.93,16400.0
2011-06-30 12:55:00,8.92,8.92,8.91,8.91,11200.0,8.92,8.92,8.91,8.91,11200.0
2011-06-30 13:00:00,8.9,8.92,8.9,8.91,12800.0,8.9,8.92,8.9,8.91,12800.0
2011-06-30 13:05:00,8.92,8.92,8.91,8.91,4800.0,8.92,8.92,8.91,8.91,4800.0
2011-06-30 13:10:00,8.91,8.92,8.91,8.91,6000.0,8.91,8.92,8.91,8.91,6000.0
2011-06-30 13:15:00,8.9,8.9,8.88,8.89,3600.0,8.9,8.9,8.88,8.89,3600.0
2011-06-30 13:20:00,8.9,8.91,8.9,8.9,10400.0,8.9,8.91,8.9,8.9,10400.0
2011-06-30 13:25:00,8.89,8.89,8.89,8.89,4400.0,8.89,8.89,8.89,8.89,4400.0
2011-06-30 13:30:00,8.89,8.9,8.89,8.9,4000.0,8.89,8.9,8.89,8.9,4000.0
2011-06-30 13:35:00,8.9,8.9,8.9,8.9,36800.0,8.9,8.9,8.9,8.9,36800.0
2011-06-30 13:40:00,8.9,8.9,8.9,8.9,7600.0,8.9,8.9,8.9,8.9,7600.0
2011-06-30 13:45:00,8.9,8.9,8.9,8.9,3600.0,8.9,8.9,8.9,8.9,3600.0
2011-06-30 13:50:00,8.9,8.91,8.9,8.91,8000.0,8.9,8.91,8.9,8.91,8000.0
2011-06-30 13:55:00,8.91,8.92,8.91,8.91,25600.0,8.91,8.92,8.91,8.91,25600.0
2011-06-30 14:00:00,8.92,8.92,8.9,8.9,8400.0,8.92,8.92,8.9,8.9,8400.0
2011-06-30 14:05:00,8.91,8.92,8.9,8.92,8400.0,8.91,8.92,8.9,8.92,8400.0
2011-06-30 14:10:00,8.92,8.92,8.92,8.92,3600.0,8.92,8.92,8.92,8.92,3600.0
2011-06-30 14:15:00,8.92,8.92,8.9,8.91,6000.0,8.92,8.92,8.9,8.91,6000.0
2011-06-30 14:20:00,8.9,8.91,8.9,8.91,7600.0,8.9,8.91,8.9,8.91,7600.0
2011-06-30 14:25:00,8.9,8.9,8.9,8.9,7200.0,8.9,8.9,8.9,8.9,7200.0
2011-06-30 14:30:00,8.89,8.9,8.89,8.9,12000.0,8.89,8.9,8.89,8.9,12000.0
2011-06-30 14:35:00,8.9,8.9,8.9,8.9,2800.0,8.9,8.9,8.9,8.9,2800.0
2011-06-30 14:40:00,8.9,8.9,8.89,8.89,6800.0,8.9,8.9,8.89,8.89,6800.0
2011-06-30 14:45:00,8.89,8.9,8.88,8.88,4400.0,8.89,8.9,8.88,8.88,4400.0
2011-06-30 14:50:00,8.88,8.88,8.88,8.88,6400.0,8.88,8.88,8.88,8.88,6400.0
2011-06-30 14:55:00,8.88,8.89,8.87,8.87,8000.0,8.88,8.89,8.87,8.87,8000.0
2011-06-30 15:00:00,8.87,8.88,8.87,8.88,4000.0,8.87,8.88,8.87,8.88,4000.0
2011-06-30 15:05:00,8.88,8.89,8.88,8.88,7200.0,8.88,8.89,8.88,8.88,7200.0
2011-06-30 15:10:00,8.89,8.89,8.87,8.87,12000.0,8.89,8.89,8.87,8.87,12000.0
2011-06-30 15:15:00,8.87,8.88,8.87,8.88,7600.0,8.87,8.88,8.87,8.88,7600.0
2011-06-30 15:20:00,8.88,8.88,8.87,8.87,25200.0,8.88,8.88,8.87,8.87,25200.0
2011-06-30 15:25:00,8.87,8.88,8.86,8.87,15600.0,8.87,8.88,8.86,8.87,15600.0
2011-06-30 15:30:00,8.86,8.88,8.86,8.87,24000.0,8.86,8.88,8.86,8.87,24000.0
2011-06-30 15:35:00,8.88,8.88,8.87,8.88,26000.0,8.88,8.88,8.87,8.88,26000.0
2011-06-30 15:40:00,8.88,8.89,8.88,8.88,17200.0,8.88,8.89,8.88,8.88,17200.0
2011-06-30 15:45:00,8.89,8.9,8.87,8.88,68000.0,8.89,8.9,8.87,8.88,68000.0
2011-06-30 15:50:00,8.89,8.89,8.87,8.88,43600.0,8.89,8.89,8.87,8.88,43600.0
2011-06-30 15:55:00,8.89,8.89,8.88,8.88,56400.0,8.89,8.89,8.88,8.88,56400.0
2011-07-01 09:30:00,8.9,8.91,8.9,8.91,16400.0,8.9,8.91,8.9,8.91,16400.0
2011-07-01 09:35:00,8.9,8.9,8.88,8.88,2800.0,8.9,8.9,8.88,8.88,2800.0
2011-07-01 09:40:00,8.91,8.92,8.9,8.92,2800.0,8.91,8.92,8.9,8.92,2800.0
2011-07-01 09:45:00,8.92,8.94,8.92,8.94,4400.0,8.92,8.94,8.92,8.94,4400.0
2011-07-01 09:50:00,8.94,8.94,8.93,8.93,18800.0,8.94,8.94,8.93,8.93,18800.0
2011-07-01 09:55:00,8.93,8.93,8.92,8.92,4800.0,8.93,8.93,8.92,8.92,4800.0
2011-07-01 10:00:00,8.92,8.94,8.91,8.92,66800.0,8.92,8.94,8.91,8.92,66800.0
2011-07-01 10:05:00,8.92,8.93,8.91,8.93,12400.0,8.92,8.93,8.91,8.93,12400.0
2011-07-01 10:10:00,8.94,8.94,8.93,8.93,6000.0,8.94,8.94,8.93,8.93,6000.0
2011-07-01 10:15:00,8.93,8.93,8.93,8.93,6000.0,8.93,8.93,8.93,8.93,6000.0
2011-07-01 10:20:00,8.93,8.94,8.93,8.93,12400.0,8.93,8.94,8.93,8.93,12400.0
2011-07-01 10:25:00,8.94,8.94,8.93,8.94,17600.0,8.94,8.94,8.93,8.94,17600.0
2011-07-01 10:30:00,8.94,8.94,8.94,8.94,2400.0,8.94,8.94,8.94,8.94,2400.0
2011-07-01 10:35:00,8.94,8.94,8.92,8.92,22400.0,8.94,8.94,8.92,8.92,22400.0
2011-07-01 10:40:00,8.92,8.92,8.91,8.92,12800.0,8.92,8.92,8.91,8.92,12800.0
2011-07-01 10:45:00,8.92,8.93,8.91,8.91,5600.0,8.92,8.93,8.91,8.91,5600.0
2011-07-01 10:50:00,8.92,8.92,8.91,8.91,1600.0,8.92,8.92,8.91,8.91,1600.0
2011-07-01 10:55:00,8.91,8.92,8.91,8.91,2000.0,8.91,8.92,8.91,8.91,2000.0
2011-07-01 11:00:00,8.91,8.91,8.9,8.9,16000.0,8.91,8.91,8.9,8.9,16000.0
2011-07-01 11:05:00,8.9,8.9,8.89,8.89,7600.0,8.9,8.9,8.89,8.89,7600.0
2011-07-01 11:10:00,8.89,8.89,8.87,8.87,12400.0,8.89,8.89,8.87,8.87,12400.0
2011-07-01 11:15:00,8.87,8.88,8.87,8.87,6000.0,8.87,8.88,8.87,8.87,6000.0
2011-07-01 11:20:00,8.87,8.87,8.86,8.86,11200.0,8.87,8.87,8.86,8.86,11200.0
2011-07-01 11:25:00,8.86,8.86,8.85,8.86,4800.0,8.86,8.86,8.85,8.86,4800.0
2011-07-01 11:30:00,8.86,8.88,8.86,8.88,6800.0,8.86,8.88,8.86,8.88,6800.0
2011-07-01 11:35:00,8.88,8.88,8.88,8.88,7600.0,8.88,8.88,8.88,8.88,7600.0
2011-07-01 11:40:00,8.88,8.88,8.88,8.88,13600.0,8.88,8.88,8.88,8.88,13600.0
2011-07-01 11:45:00,8.88,8.88,8.88,8.88,6400.0,8.88,8.88,8.88,8.88,6400.0
2011-07-01 11:50:00,8.88,8.88,8.88,8.88,2400.0,8.88,8.88,8.88,8.88,2400.0
2011-07-01 11:55:00,8.88,8.9,8.88,8.9,12000.0,8.88,8.9,8.88,8.9,12000.0
2011-07-01 12:00:00,8.9,8.91,8.9,8.91,4000.0,8.9,8.91,8.9,8.91,4000.0
2011-07-01 12:05:00,8.91,8.92,8.91,8.92,9200.0,8.91,8.92,8.91,8.92,9200.0
2011-07-01 12:10:00,8.92,8.93,8.92,8.92,5600.0,8.92,8.93,8.92,8.92,5600.0
2011-07-01 12:15:00,8.92,8.92,8.92,8.92,1600.0,8.92,8.92,8.92,8.92,1600.0
2011-07-01 12:20:00,8.92,8.93,8.92,8.93,8400.0,8.92,8.93,8.92,8.93,8400.0
2011-07-01 12:25:00,8.93,8.94,8.93,8.94,6400.0,8.93,8.94,8.93,8.94,6400.0
2011-07-01 12:30:00,8.93,8.93,8.92,8.92,12000.0,8.93,8.93,8.92,8.92,12000.0
2011-07-01 12:35:00,8.92,8.93,8.92,8.93,6400.0,8.92,8.93,8.92,8.93,6400.0
2011-07-01 12:40:00,8.93,8.93,8.93,8.93,4400.0,8.93,8.93,8.93,8.93,4400.0
2011-07-01 12:45:00,8.93,8.93,8.92,8.92,10800.0,8.93,8.93,8.92,8.92,10800.0
2011-07-01 12:50:00,8.93,8.94,8.93,8.94,6400.0,8.93,8.94,8.93,8.94,6400.0
2011-07-01 12:55:00,8.94,8.94,8.94,8.94,5600.0,8.94,8.94,8.94,8.94,5600.0
2011-07-01 13:00:00,8.94,8.94,8.94,8.94,17600.0,8.94,8.94,8.94,8.94,17600.0
2011-07-01 13:05:00,8.94,8.94,8.94,8.94,9600.0,8.94,8.94,8.94,8.94,9600.0
2011-07-01 13:10:00,8.94,8.94,8.94,8.94,5200.0,8.94,8.94,8.94,8.94,5200.0
2011-07-01 13:15:00,8.94,8.94,8.93,8.94,8400.0,8.94,8.94,8.93,8.94,8400.0
2011-07-01 13:20:00,8.94,8.94,8.94,8.94,2800.0,8.94,8.94,8.94,8.94,2800.0
2011-07-01 13:25:00,8.94,8.94,8.94,8.94,6000.0,8.94,8.94,8.94,8.94,6000.0
2011-07-01 13:30:00,8.94,8.94,8.94,8.94,4400.0,8.94,8.94,8.94,8.94,4400.0
2011-07-01 13:35:00,8.94,8.94,8.94,8.94,21200.0,8.94,8.94,8.94,8.94,21200.0
2011-07-01 13:40:00,8.94,8.94,8.93,8.93,5200.0,8.94,8.94,8.93,8.93,5200.0
2011-07-01 13:45:00,8.93,8.94,8.93,8.93,8000.0,8.93,8.94,8.93,8.93,8000.0
2011-07-01 13:50:00,8.93,8.94,8.93,8.94,11600.0,8.93,8.94,8.93,8.94,11600.0
2011-07-01 13:55:00,8.94,8.94,8.94,8.94,27600.0,8.94,8.94,8.94,8.94,27600.0
2011-07-01 14:00:00,8.94,8.94,8.93,8.94,5200.0,8.94,8.94,8.93,8.94,5200.0
2011-07-01 14:05:00,8.94,8.94,8.94,8.94,18000.0,8.94,8.94,8.94,8.94,18000.0
2011-07-01 14:10:00,8.94,8.94,8.94,8.94,14000.0,8.94,8.94,8.94,8.94,14000.0
2011-07-01 14:15:00,8.94,8.94,8.94,8.94,11200.0,8.94,8.94,8.94,8.94,11200.0
2011-07-01 14:20:00,8.94,8.94,8.94,8.94,10800.0,8.94,8.94,8.94,8.94,10800.0
2011-07-01 14:25:00,8.94,8.94,8.94,8.94,16400.0,8.94,8.94,8.94,8.94,16400.0
2011-07-01 14:30:00,8.94,8.94,8.94,8.94,21600.0,8.94,8.94,8.94,8.94,21600.0
2011-07-01 14:35:00,8.94,8.94,8.94,8.94,4800.0,8.94,8.94,8.94,8.94,4800.0
2011-07-01 14:40:00,8.94,8.94,8.94,8.94,13200.0,8.94,8.94,8.94,8.94,13200.0
2011-07-01 14:45:00,8.94,8.95,8.94,8.95,6800.0,8.94,8.95,8.94,8.95,6800.0
2011-07-01 14:50:00,8.95,8.95,8.95,8.95,4800.0,8.95,8.95,8.95,8.95,4800.0
2011-07-01 14:55:00,8.95,8.96,8.95,8.95,4000.0,8.95,8.96,8.95,8.95,4000.0
2011-07-01 15:00:00,8.95,8.96,8.95,8.96,6400.0,8.95,8.96,8.95,8.96,6400.0
2011-07-01 15:05:00,8.96,8.97,8.96,8.96,6400.0,8.96,8.97,8.96,8.96,6400.0
2011-07-01 15:10:00,8.96,8.97,8.96,8.97,7200.0,8.96,8.97,8.96,8.97,7200.0
2011-07-01 15:15:00,8.97,8.97,8.96,8.96,8000.0,8.97,8.97,8.96,8.96,8000.0
2011-07-01 15:20:00,8.96,8.97,8.96,8.97,6400.0,8.96,8.97,8.96,8.97,6400.0
2011-07-01 15:25:00,8.96,8.97,8.96,8.97,16800.0,8.96,8.97,8.96,8.97,16800.0
2011-07-01 15:30:00,8.97,8.97,8.97,8.97,15600.0,8.97,8.97,8.97,8.97,15600.0
2011-07-01 15:35:00,8.97,8.97,8.97,8.97,9600.0,8.97,8.97,8.97,8.97,9600.0
2011-07-01 15:40:00,8.97,8.98,8.97,8.97,18400.0,8.97,8.98,8.97,8.97,18400.0
2011-07-01 15:45:00,8.97,9.0,8.97,8.99,82800.0,8.97,9.0,8.97,8.99,82800.0
2011-07-01 15:50:00,8.99,9.01,8.99,8.99,76000.0,8.99,9.01,8.99,8.99,76000.0
2011-07-01 15:55:00,8.99,9.01,8.97,8.98,126800.0,8.99,9.01,8.97,8.98,126800.0
2011-07-05 09:30:00,9.01,9.03,8.97,8.97,21200.0,9.01,9.03,8.97,8.97,21200.0
2011-07-05 09:35:00,8.98,8.98,8.94,8.95,7200.0,8.98,8.98,8.94,8.95,7200.0
2011-07-05 09:40:00,8.92,8.92,8.92,8.92,2000.0,8.92,8.92,8.92,8.92,2000.0
2011-07-05 09:45:00,8.92,8.94,8.92,8.94,4000.0,8.92,8.94,8.92,8.94,4000.0
2011-07-05 09:50:00,8.95,8.95,8.93,8.93,12000.0,8.95,8.95,8.93,8.93,12000.0
2011-07-05 09:55:00,8.94,8.95,8.92,8.94,6800.0,8.94,8.95,8.92,8.94,6800.0
2011-07-05 10:00:00,8.93,8.98,8.92,8.98,14400.0,8.93,8.98,8.92,8.98,14400.0
2011-07-05 10:05:00,8.99,9.0,8.97,8.98,8000.0,8.99,9.0,8.97,8.98,8000.0
2011-07-05 10:10:00,8.97,9.01,8.97,8.99,8800.0,8.97,9.01,8.97,8.99,8800.0
2011-07-05 10:15:00,8.99,8.99,8.95,8.95,10000.0,8.99,8.99,8.95,8.95,10000.0
2011-07-05 10:20:00,8.96,8.96,8.95,8.95,6000.0,8.96,8.96,8.95,8.95,6000.0
2011-07-05 10:25:00,8.94,8.97,8.94,8.97,3200.0,8.94,8.97,8.94,8.97,3200.0
2011-07-05 10:30:00,8.98,9.01,8.98,9.0,5600.0,8.98,9.01,8.98,9.0,5600.0
2011-07-05 10:35:00,8.99,9.0,8.99,8.99,3200.0,8.99,9.0,8.99,8.99,3200.0
2011-07-05 10:40:00,8.99,9.02,8.99,9.01,16000.0,8.99,9.02,8.99,9.01,16000.0
2011-07-05 10:45:00,9.01,9.02,9.01,9.01,2800.0,9.01,9.02,9.01,9.01,2800.0
2011-07-05 10:50:00,9.0,9.01,9.0,9.01,2400.0,9.0,9.01,9.0,9.01,2400.0
2011-07-05 10:55:00,9.01,9.01,9.0,9.01,4400.0,9.01,9.01,9.0,9.01,4400.0
2011-07-05 11:00:00,9.02,9.03,9.01,9.01,7600.0,9.02,9.03,9.01,9.01,7600.0
2011-07-05 11:05:00,9.02,9.02,9.01,9.01,5200.0,9.02,9.02,9.01,9.01,5200.0
2011-07-05 11:10:00,9.01,9.02,9.01,9.02,2400.0,9.01,9.02,9.01,9.02,2400.0
2011-07-05 11:15:00,9.03,9.05,9.02,9.05,5600.0,9.03,9.05,9.02,9.05,5600.0
2011-07-05 11:20:00,9.05,9.06,9.04,9.04,12000.0,9.05,9.06,9.04,9.04,12000.0
2011-07-05 11:25:00,9.04,9.05,9.04,9.05,5600.0,9.04,9.05,9.04,9.05,5600.0
2011-07-05 11:30:00,9.05,9.05,9.04,9.05,7200.0,9.05,9.05,9.04,9.05,7200.0
2011-07-05 11:35:00,9.06,9.06,9.04,9.05,2800.0,9.06,9.06,9.04,9.05,2800.0
2011-07-05 11:40:00,9.06,9.08,9.06,9.07,4800.0,9.06,9.08,9.06,9.07,4800.0
2011-07-05 11:45:00,9.06,9.08,9.06,9.08,9600.0,9.06,9.08,9.06,9.08,9600.0
2011-07-05 11:50:00,9.08,9.09,9.07,9.08,9200.0,9.08,9.09,9.07,9.08,9200.0
2011-07-05 11:55:00,9.08,9.09,9.08,9.08,12800.0,9.08,9.09,9.08,9.08,12800.0
2011-07-05 12:00:00,9.09,9.09,9.09,9.09,12000.0,9.09,9.09,9.09,9.09,12000.0
2011-07-05 12:05:00,9.09,9.1,9.09,9.09,8000.0,9.09,9.1,9.09,9.09,8000.0
2011-07-05 12:10:00,9.1,9.1,9.09,9.1,11600.0,9.1,9.1,9.09,9.1,11600.0
2011-07-05 12:15:00,9.1,9.1,9.1,9.1,10800.0,9.1,9.1,9.1,9.1,10800.0
2011-07-05 12:20:00,9.1,9.11,9.09,9.11,16000.0,9.1,9.11,9.09,9.11,16000.0
2011-07-05 12:25:00,9.11,9.11,9.1,9.11,5200.0,9.11,9.11,9.1,9.11,5200.0
2011-07-05 12:30:00,9.11,9.12,9.11,9.12,12000.0,9.11,9.12,9.11,9.12,12000.0
2011-07-05 12:35:00,9.11,9.12,9.11,9.11,10400.0,9.11,9.12,9.11,9.11,10400.0
2011-07-05 12:40:00,9.11,9.12,9.11,9.12,11600.0,9.11,9.12,9.11,9.12,11600.0
2011-07-05 12:45:00,9.12,9.12,9.11,9.11,10400.0,9.12,9.12,9.11,9.11,10400.0
2011-07-05 12:50:00,9.11,9.12,9.11,9.12,8800.0,9.11,9.12,9.11,9.12,8800.0
2011-07-05 12:55:00,9.12,9.12,9.11,9.11,21200.0,9.12,9.12,9.11,9.11,21200.0
2011-07-05 13:00:00,9.11,9.11,9.11,9.11,9600.0,9.11,9.11,9.11,9.11,9600.0
2011-07-05 13:05:00,9.11,9.12,9.11,9.12,2800.0,9.11,9.12,9.11,9.12,2800.0
2011-07-05 13:10:00,9.11,9.11,9.1,9.11,12000.0,9.11,9.11,9.1,9.11,12000.0
2011-07-05 13:15:00,9.11,9.12,9.11,9.12,7600.0,9.11,9.12,9.11,9.12,7600.0
2011-07-05 13:20:00,9.12,9.12,9.11,9.11,4800.0,9.12,9.12,9.11,9.11,4800.0
2011-07-05 13:25:00,9.11,9.12,9.11,9.11,4000.0,9.11,9.12,9.11,9.11,4000.0
2011-07-05 13:30:00,9.11,9.11,9.1,9.1,14000.0,9.11,9.11,9.1,9.1,14000.0
2011-07-05 13:35:00,9.1,9.11,9.1,9.1,10400.0,9.1,9.11,9.1,9.1,10400.0
2011-07-05 13:40:00,9.1,9.11,9.1,9.11,10800.0,9.1,9.11,9.1,9.11,10800.0
2011-07-05 13:45:00,9.1,9.12,9.1,9.12,8800.0,9.1,9.12,9.1,9.12,8800.0
2011-07-05 13:50:00,9.12,9.12,9.11,9.12,16400.0,9.12,9.12,9.11,9.12,16400.0
2011-07-05 13:55:00,9.12,9.12,9.12,9.12,9600.0,9.12,9.12,9.12,9.12,9600.0
2011-07-05 14:00:00,9.12,9.12,9.1,9.1,13200.0,9.12,9.12,9.1,9.1,13200.0
2011-07-05 14:05:00,9.1,9.1,9.09,9.09,8000.0,9.1,9.1,9.09,9.09,8000.0
2011-07-05 14:10:00,9.09,9.11,9.09,9.11,31600.0,9.09,9.11,9.09,9.11,31600.0
2011-07-05 14:15:00,9.11,9.11,9.1,9.1,20000.0,9.11,9.11,9.1,9.1,20000.0
2011-07-05 14:20:00,9.1,9.1,9.08,9.09,33200.0,9.1,9.1,9.08,9.09,33200.0
2011-07-05 14:25:00,9.09,9.1,9.08,9.09,30800.0,9.09,9.1,9.08,9.09,30800.0
2011-07-05 14:30:00,9.09,9.1,9.09,9.09,12000.0,9.09,9.1,9.09,9.09,12000.0
2011-07-05 14:35:00,9.09,9.12,9.09,9.11,12800.0,9.09,9.12,9.09,9.11,12800.0
2011-07-05 14:40:00,9.11,9.11,9.1,9.1,6800.0,9.11,9.11,9.1,9.1,6800.0
2011-07-05 14:45:00,9.1,9.1,9.1,9.1,7600.0,9.1,9.1,9.1,9.1,7600.0
2011-07-05 14:50:00,9.1,9.11,9.1,9.1,16800.0,9.1,9.11,9.1,9.1,16800.0
2011-07-05 14:55:00,9.1,9.1,9.1,9.1,8800.0,9.1,9.1,9.1,9.1,8800.0
2011-07-05 15:00:00,9.1,9.1,9.1,9.1,8800.0,9.1,9.1,9.1,9.1,8800.0
2011-07-05 15:05:00,9.1,9.11,9.1,9.1,15200.0,9.1,9.11,9.1,9.1,15200.0
2011-07-05 15:10:00,9.1,9.1,9.09,9.09,46400.0,9.1,9.1,9.09,9.09,46400.0
2011-07-05 15:15:00,9.09,9.11,9.09,9.1,83600.0,9.09,9.11,9.09,9.1,83600.0
2011-07-05 15:20:00,9.1,9.11,9.1,9.1,18000.0,9.1,9.11,9.1,9.1,18000.0
2011-07-05 15:25:00,9.1,9.1,9.09,9.1,17600.0,9.1,9.1,9.09,9.1,17600.0
2011-07-05 15:30:00,9.1,9.1,9.08,9.08,21200.0,9.1,9.1,9.08,9.08,21200.0
2011-07-05 15:35:00,9.08,9.1,9.08,9.09,22000.0,9.08,9.1,9.08,9.09,22000.0
2011-07-05 15:40:00,9.09,9.09,9.08,9.08,22800.0,9.09,9.09,9.08,9.08,22800.0
2011-07-05 15:45:00,9.08,9.09,9.07,9.08,56400.0,9.08,9.09,9.07,9.08,56400.0
2011-07-05 15:50:00,9.08,9.1,9.08,9.1,48000.0,9.08,9.1,9.08,9.1,48000.0
2011-07-05 15:55:00,9.1,9.1,9.09,9.1,56800.0,9.1,9.1,9.09,9.1,56800.0
2011-07-06 09:30:00,9.07,9.07,9.0,9.06,18000.0,9.07,9.07,9.0,9.06,18000.0
2011-07-06 09:35:00,9.07,9.1,9.06,9.06,27200.0,9.07,9.1,9.06,9.06,27200.0
2011-07-06 09:40:00,9.06,9.07,9.06,9.07,7600.0,9.06,9.07,9.06,9.07,7600.0
2011-07-06 09:45:00,9.07,9.09,9.07,9.08,6000.0,9.07,9.09,9.07,9.08,6000.0
2011-07-06 09:50:00,9.09,9.09,9.06,9.06,9200.0,9.09,9.09,9.06,9.06,9200.0
2011-07-06 09:55:00,9.06,9.08,9.06,9.08,10800.0,9.06,9.08,9.06,9.08,10800.0
2011-07-06 10:00:00,9.08,9.1,9.08,9.1,22800.0,9.08,9.1,9.08,9.1,22800.0
2011-07-06 10:05:00,9.1,9.11,9.09,9.11,13600.0,9.1,9.11,9.09,9.11,13600.0
2011-07-06 10:10:00,9.12,9.15,9.12,9.13,39600.0,9.12,9.15,9.12,9.13,39600.0
2011-07-06 10:15:00,9.13,9.13,9.12,9.13,11200.0,9.13,9.13,9.12,9.13,11200.0
2011-07-06 10:20:00,9.12,9.12,9.1,9.11,8400.0,9.12,9.12,9.1,9.11,8400.0
2011-07-06 10:25:00,9.12,9.14,9.12,9.14,7200.0,9.12,9.14,9.12,9.14,7200.0
2011-07-06 10:30:00,9.15,9.16,9.15,9.15,14400.0,9.15,9.16,9.15,9.15,14400.0
2011-07-06 10:35:00,9.15,9.15,9.13,9.14,15600.0,9.15,9.15,9.13,9.14,15600.0
2011-07-06 10:40:00,9.14,9.15,9.13,9.13,9600.0,9.14,9.15,9.13,9.13,9600.0
2011-07-06 10:45:00,9.13,9.13,9.12,9.13,18000.0,9.13,9.13,9.12,9.13,18000.0
2011-07-06 10:50:00,9.13,9.15,9.13,9.15,6800.0,9.13,9.15,9.13,9.15,6800.0
2011-07-06 10:55:00,9.15,9.15,9.15,9.15,8000.0,9.15,9.15,9.15,9.15,8000.0
2011-07-06 11:00:00,9.15,9.17,9.15,9.17,26000.0,9.15,9.17,9.15,9.17,26000.0
2011-07-06 11:05:00,9.17,9.18,9.15,9.16,8800.0,9.17,9.18,9.15,9.16,8800.0
2011-07-06 11:10:00,9.16,9.17,9.16,9.17,6800.0,9.16,9.17,9.16,9.17,6800.0
2011-07-06 11:15:00,9.17,9.18,9.17,9.18,6000.0,9.17,9.18,9.17,9.18,6000.0
2011-07-06 11:20:00,9.18,9.19,9.18,9.18,4400.0,9.18,9.19,9.18,9.18,4400.0
2011-07-06 11:25:00,9.18,9.19,9.17,9.19,14000.0,9.18,9.19,9.17,9.19,14000.0
2011-07-06 11:30:00,9.19,9.19,9.18,9.19,6800.0,9.19,9.19,9.18,9.19,6800.0
2011-07-06 11:35:00,9.18,9.21,9.18,9.2,13200.0,9.18,9.21,9.18,9.2,13200.0
2011-07-06 11:40:00,9.2,9.21,9.2,9.2,21200.0,9.2,9.21,9.2,9.2,21200.0
2011-07-06 11:45:00,9.2,9.2,9.18,9.18,17600.0,9.2,9.2,9.18,9.18,17600.0
2011-07-06 11:50:00,9.18,9.19,9.18,9.19,2800.0,9.18,9.19,9.18,9.19,2800.0
2011-07-06 11:55:00,9.19,9.2,9.18,9.2,12800.0,9.19,9.2,9.18,9.2,12800.0
2011-07-06 12:00:00,9.2,9.21,9.2,9.2,4800.0,9.2,9.21,9.2,9.2,4800.0
2011-07-06 12:05:00,9.2,9.2,9.19,9.19,7200.0,9.2,9.2,9.19,9.19,7200.0
2011-07-06 12:10:00,9.19,9.2,9.19,9.19,10400.0,9.19,9.2,9.19,9.19,10400.0
2011-07-06 12:15:00,9.2,9.2,9.18,9.2,6400.0,9.2,9.2,9.18,9.2,6400.0
2011-07-06 12:20:00,9.2,9.2,9.19,9.19,5200.0,9.2,9.2,9.19,9.19,5200.0
2011-07-06 12:25:00,9.19,9.21,9.19,9.2,70000.0,9.19,9.21,9.19,9.2,70000.0
2011-07-06 12:30:00,9.21,9.21,9.18,9.18,12000.0,9.21,9.21,9.18,9.18,12000.0
2011-07-06 12:35:00,9.18,9.21,9.18,9.2,24400.0,9.18,9.21,9.18,9.2,24400.0
2011-07-06 12:40:00,9.2,9.2,9.2,9.2,8000.0,9.2,9.2,9.2,9.2,8000.0
2011-07-06 12:45:00,9.2,9.2,9.18,9.19,9600.0,9.2,9.2,9.18,9.19,9600.0
2011-07-06 12:50:00,9.19,9.2,9.18,9.2,19600.0,9.19,9.2,9.18,9.2,19600.0
2011-07-06 12:55:00,9.2,9.22,9.2,9.22,9200.0,9.2,9.22,9.2,9.22,9200.0
2011-07-06 13:00:00,9.22,9.22,9.21,9.21,6800.0,9.22,9.22,9.21,9.21,6800.0
2011-07-06 13:05:00,9.22,9.22,9.22,9.22,3200.0,9.22,9.22,9.22,9.22,3200.0
2011-07-06 13:10:00,9.22,9.22,9.22,9.22,3200.0,9.22,9.22,9.22,9.22,3200.0
2011-07-06 13:15:00,9.22,9.22,9.21,9.22,11200.0,9.22,9.22,9.21,9.22,11200.0
2011-07-06 13:20:00,9.22,9.22,9.22,9.22,4800.0,9.22,9.22,9.22,9.22,4800.0
2011-07-06 13:25:00,9.22,9.22,9.21,9.21,6800.0,9.22,9.22,9.21,9.21,6800.0
2011-07-06 13:30:00,9.21,9.22,9.21,9.21,3600.0,9.21,9.22,9.21,9.21,3600.0
2011-07-06 13:35:00,9.22,9.22,9.22,9.22,9600.0,9.22,9.22,9.22,9.22,9600.0
2011-07-06 13:40:00,9.22,9.22,9.21,9.21,13200.0,9.22,9.22,9.21,9.21,13200.0
2011-07-06 13:45:00,9.21,9.22,9.21,9.21,22800.0,9.21,9.22,9.21,9.21,22800.0
2011-07-06 13:50:00,9.21,9.22,9.2,9.21,12400.0,9.21,9.22,9.2,9.21,12400.0
2011-07-06 13:55:00,9.21,9.21,9.2,9.21,32400.0,9.21,9.21,9.2,9.21,32400.0
2011-07-06 14:00:00,9.21,9.21,9.2,9.2,6400.0,9.21,9.21,9.2,9.2,6400.0
2011-07-06 14:05:00,9.2,9.2,9.19,9.19,16800.0,9.2,9.2,9.19,9.19,16800.0
2011-07-06 14:10:00,9.19,9.2,9.19,9.19,6400.0,9.19,9.2,9.19,9.19,6400.0
2011-07-06 14:15:00,9.19,9.2,9.18,9.19,25600.0,9.19,9.2,9.18,9.19,25600.0
2011-07-06 14:20:00,9.19,9.19,9.17,9.18,26800.0,9.19,9.19,9.17,9.18,26800.0
2011-07-06 14:25:00,9.18,9.18,9.17,9.17,15200.0,9.18,9.18,9.17,9.17,15200.0
2011-07-06 14:30:00,9.18,9.18,9.17,9.18,19200.0,9.18,9.18,9.17,9.18,19200.0
2011-07-06 14:35:00,9.18,9.2,9.18,9.18,105600.0,9.18,9.2,9.18,9.18,105600.0
2011-07-06 14:40:00,9.18,9.19,9.18,9.19,56000.0,9.18,9.19,9.18,9.19,56000.0
2011-07-06 14:45:00,9.19,9.2,9.18,9.18,58400.0,9.19,9.2,9.18,9.18,58400.0
2011-07-06 14:50:00,9.19,9.2,9.17,9.17,66400.0,9.19,9.2,9.17,9.17,66400.0
2011-07-06 14:55:00,9.17,9.18,9.17,9.18,17200.0,9.17,9.18,9.17,9.18,17200.0
2011-07-06 15:00:00,9.18,9.19,9.18,9.18,25200.0,9.18,9.19,9.18,9.18,25200.0
2011-07-06 15:05:00,9.18,9.19,9.17,9.18,30800.0,9.18,9.19,9.17,9.18,30800.0
2011-07-06 15:10:00,9.17,9.18,9.16,9.18,20000.0,9.17,9.18,9.16,9.18,20000.0
2011-07-06 15:15:00,9.18,9.18,9.16,9.17,22400.0,9.18,9.18,9.16,9.17,22400.0
2011-07-06 15:20:00,9.17,9.17,9.16,9.16,8000.0,9.17,9.17,9.16,9.16,8000.0
2011-07-06 15:25:00,9.16,9.17,9.16,9.17,19600.0,9.16,9.17,9.16,9.17,19600.0
2011-07-06 15:30:00,9.17,9.17,9.16,9.17,13600.0,9.17,9.17,9.16,9.17,13600.0
2011-07-06 15:35:00,9.17,9.17,9.16,9.17,28000.0,9.17,9.17,9.16,9.17,28000.0
2011-07-06 15:40:00,9.18,9.18,9.16,9.17,24400.0,9.18,9.18,9.16,9.17,24400.0
2011-07-06 15:45:00,9.17,9.17,9.16,9.17,36800.0,9.17,9.17,9.16,9.17,36800.0
2011-07-06 15:50:00,9.17,9.18,9.16,9.18,58800.0,9.17,9.18,9.16,9.18,58800.0
2011-07-06 15:55:00,9.18,9.18,9.17,9.18,52400.0,9.18,9.18,9.17,9.18,52400.0
2011-07-07 09:30:00,9.27,9.28,9.24,9.28,23600.0,9.27,9.28,9.24,9.28,23600.0
2011-07-07 09:35:00,9.28,9.3,9.27,9.27,28800.0,9.28,9.3,9.27,9.27,28800.0
2011-07-07 09:40:00,9.27,9.27,9.21,9.21,81600.0,9.27,9.27,9.21,9.21,81600.0
2011-07-07 09:45:00,9.21,9.24,9.19,9.23,67200.0,9.21,9.24,9.19,9.23,67200.0
2011-07-07 09:50:00,9.23,9.27,9.23,9.26,34000.0,9.23,9.27,9.23,9.26,34000.0
2011-07-07 09:55:00,9.25,9.25,9.22,9.23,30800.0,9.25,9.25,9.22,9.23,30800.0
2011-07-07 10:00:00,9.22,9.22,9.22,9.22,22400.0,9.22,9.22,9.22,9.22,22400.0
2011-07-07 10:05:00,9.22,9.23,9.2,9.22,29200.0,9.22,9.23,9.2,9.22,29200.0
2011-07-07 10:10:00,9.22,9.22,9.21,9.22,14800.0,9.22,9.22,9.21,9.22,14800.0
2011-07-07 10:15:00,9.22,9.23,9.22,9.22,9600.0,9.22,9.23,9.22,9.22,9600.0
2011-07-07 10:20:00,9.22,9.22,9.22,9.22,22000.0,9.22,9.22,9.22,9.22,22000.0
2011-07-07 10:25:00,9.21,9.22,9.21,9.22,23600.0,9.21,9.22,9.21,9.22,23600.0
2011-07-07 10:30:00,9.23,9.25,9.22,9.25,13600.0,9.23,9.25,9.22,9.25,13600.0
2011-07-07 10:35:00,9.25,9.26,9.25,9.25,10800.0,9.25,9.26,9.25,9.25,10800.0
2011-07-07 10:40:00,9.25,9.26,9.24,9.25,12400.0,9.25,9.26,9.24,9.25,12400.0
2011-07-07 10:45:00,9.25,9.26,9.24,9.25,25600.0,9.25,9.26,9.24,9.25,25600.0
2011-07-07 10:50:00,9.26,9.27,9.25,9.26,17200.0,9.26,9.27,9.25,9.26,17200.0
2011-07-07 10:55:00,9.26,9.27,9.26,9.27,8000.0,9.26,9.27,9.26,9.27,8000.0
2011-07-07 11:00:00,9.27,9.27,9.27,9.27,5200.0,9.27,9.27,9.27,9.27,5200.0
2011-07-07 11:05:00,9.27,9.28,9.26,9.28,34400.0,9.27,9.28,9.26,9.28,34400.0
2011-07-07 11:10:00,9.28,9.29,9.27,9.28,28800.0,9.28,9.29,9.27,9.28,28800.0
2011-07-07 11:15:00,9.28,9.84,9.28,9.72,1539600.0,9.28,9.84,9.28,9.72,1539600.0
2011-07-07 11:20:00,9.72,9.74,9.63,9.69,416800.0,9.72,9.74,9.63,9.69,416800.0
2011-07-07 11:25:00,9.68,9.69,9.57,9.61,253600.0,9.68,9.69,9.57,9.61,253600.0
2011-07-07 11:30:00,9.61,9.7,9.57,9.68,138400.0,9.61,9.7,9.57,9.68,138400.0
2011-07-07 11:35:00,9.68,9.76,9.67,9.74,195200.0,9.68,9.76,9.67,9.74,195200.0
2011-07-07 11:40:00,9.74,9.74,9.66,9.66,107600.0,9.74,9.74,9.66,9.66,107600.0
2011-07-07 11:45:00,9.67,9.67,9.6,9.63,278400.0,9.67,9.67,9.6,9.63,278400.0
2011-07-07 11:50:00,9.63,9.67,9.63,9.64,92400.0,9.63,9.67,9.63,9.64,92400.0
2011-07-07 11:55:00,9.64,9.66,9.63,9.65,67200.0,9.64,9.66,9.63,9.65,67200.0
2011-07-07 12:00:00,9.65,9.66,9.63,9.65,48000.0,9.65,9.66,9.63,9.65,48000.0
2011-07-07 12:05:00,9.65,9.69,9.65,9.68,41600.0,9.65,9.69,9.65,9.68,41600.0
2011-07-07 12:10:00,9.68,9.68,9.66,9.67,12800.0,9.68,9.68,9.66,9.67,12800.0
2011-07-07 12:15:00,9.67,9.67,9.65,9.65,67600.0,9.67,9.67,9.65,9.65,67600.0
2011-07-07 12:20:00,9.65,9.68,9.65,9.66,92800.0,9.65,9.68,9.65,9.66,92800.0
2011-07-07 12:25:00,9.66,9.67,9.63,9.65,100000.0,9.66,9.67,9.63,9.65,100000.0
2011-07-07 12:30:00,9.65,9.65,9.63,9.63,28000.0,9.65,9.65,9.63,9.63,28000.0
2011-07-07 12:35:00,9.63,9.63,9.61,9.62,58000.0,9.63,9.63,9.61,9.62,58000.0
2011-07-07 12:40:00,9.63,9.63,9.62,9.62,24400.0,9.63,9.63,9.62,9.62,24400.0
2011-07-07 12:45:00,9.62,9.63,9.59,9.59,98800.0,9.62,9.63,9.59,9.59,98800.0
2011-07-07 12:50:00,9.6,9.6,9.58,9.59,27600.0,9.6,9.6,9.58,9.59,27600.0
2011-07-07 12:55:00,9.59,9.6,9.55,9.55,112000.0,9.59,9.6,9.55,9.55,112000.0
2011-07-07 13:00:00,9.55,9.58,9.55,9.57,106400.0,9.55,9.58,9.55,9.57,106400.0
2011-07-07 13:05:00,9.57,9.62,9.57,9.62,67200.0,9.57,9.62,9.57,9.62,67200.0
2011-07-07 13:10:00,9.62,9.64,9.6,9.6,98800.0,9.62,9.64,9.6,9.6,98800.0
2011-07-07 13:15:00,9.59,9.59,9.56,9.58,38400.0,9.59,9.59,9.56,9.58,38400.0
2011-07-07 13:20:00,9.58,9.59,9.58,9.58,44400.0,9.58,9.59,9.58,9.58,44400.0
2011-07-07 13:25:00,9.59,9.61,9.59,9.61,38400.0,9.59,9.61,9.59,9.61,38400.0
2011-07-07 13:30:00,9.6,9.6,9.6,9.6,14800.0,9.6,9.6,9.6,9.6,14800.0
2011-07-07 13:35:00,9.6,9.6,9.59,9.6,115600.0,9.6,9.6,9.59,9.6,115600.0
2011-07-07 13:40:00,9.59,9.6,9.57,9.58,45600.0,9.59,9.6,9.57,9.58,45600.0
2011-07-07 13:45:00,9.58,9.58,9.55,9.55,57200.0,9.58,9.58,9.55,9.55,57200.0
2011-07-07 13:50:00,9.55,9.55,9.51,9.51,195200.0,9.55,9.55,9.51,9.51,195200.0
2011-07-07 13:55:00,9.51,9.51,9.49,9.49,148800.0,9.51,9.51,9.49,9.49,148800.0
2011-07-07 14:00:00,9.49,9.5,9.48,9.48,34000.0,9.49,9.5,9.48,9.48,34000.0
2011-07-07 14:05:00,9.48,9.5,9.48,9.5,21600.0,9.48,9.5,9.48,9.5,21600.0
2011-07-07 14:10:00,9.5,9.5,9.5,9.5,18800.0,9.5,9.5,9.5,9.5,18800.0
2011-07-07 14:15:00,9.5,9.51,9.5,9.51,39200.0,9.5,9.51,9.5,9.51,39200.0
2011-07-07 14:20:00,9.51,9.53,9.5,9.5,78000.0,9.51,9.53,9.5,9.5,78000.0
2011-07-07 14:25:00,9.5,9.51,9.48,9.49,31200.0,9.5,9.51,9.48,9.49,31200.0
2011-07-07 14:30:00,9.49,9.49,9.47,9.47,22800.0,9.49,9.49,9.47,9.47,22800.0
2011-07-07 14:35:00,9.47,9.48,9.45,9.46,74400.0,9.47,9.48,9.45,9.46,74400.0
2011-07-07 14:40:00,9.46,9.47,9.46,9.47,22000.0,9.46,9.47,9.46,9.47,22000.0
2011-07-07 14:45:00,9.47,9.48,9.46,9.47,34800.0,9.47,9.48,9.46,9.47,34800.0
2011-07-07 14:50:00,9.47,9.49,9.47,9.49,19600.0,9.47,9.49,9.47,9.49,19600.0
2011-07-07 14:55:00,9.48,9.48,9.47,9.47,32800.0,9.48,9.48,9.47,9.47,32800.0
2011-07-07 15:00:00,9.47,9.47,9.45,9.46,60400.0,9.47,9.47,9.45,9.46,60400.0
2011-07-07 15:05:00,9.46,9.46,9.45,9.45,69200.0,9.46,9.46,9.45,9.45,69200.0
2011-07-07 15:10:00,9.45,9.45,9.45,9.45,60800.0,9.45,9.45,9.45,9.45,60800.0
2011-07-07 15:15:00,9.45,9.45,9.44,9.45,45600.0,9.45,9.45,9.44,9.45,45600.0
2011-07-07 15:20:00,9.45,9.45,9.44,9.44,67600.0,9.45,9.45,9.44,9.44,67600.0
2011-07-07 15:25:00,9.44,9.45,9.44,9.45,140000.0,9.44,9.45,9.44,9.45,140000.0
2011-07-07 15:30:00,9.44,9.46,9.44,9.46,59200.0,9.44,9.46,9.44,9.46,59200.0
2011-07-07 15:35:00,9.46,9.48,9.46,9.47,83200.0,9.46,9.48,9.46,9.47,83200.0
2011-07-07 15:40:00,9.47,9.47,9.46,9.47,138400.0,9.47,9.47,9.46,9.47,138400.0
2011-07-07 15:45:00,9.47,9.47,9.44,9.44,74000.0,9.47,9.47,9.44,9.44,74000.0
2011-07-07 15:50:00,9.44,9.48,9.44,9.48,170800.0,9.44,9.48,9.44,9.48,170800.0
2011-07-07 15:55:00,9.47,9.47,9.46,9.46,184000.0,9.47,9.47,9.46,9.46,184000.0
2011-07-08 09:30:00,9.38,9.38,9.29,9.33,71200.0,9.38,9.38,9.29,9.33,71200.0
2011-07-08 09:35:00,9.32,9.34,9.27,9.27,56000.0,9.32,9.34,9.27,9.27,56000.0
2011-07-08 09:40:00,9.28,9.28,9.24,9.25,51600.0,9.28,9.28,9.24,9.25,51600.0
2011-07-08 09:45:00,9.25,9.25,9.2,9.21,85600.0,9.25,9.25,9.2,9.21,85600.0
2011-07-08 09:50:00,9.21,9.22,9.2,9.2,27600.0,9.21,9.22,9.2,9.2,27600.0
2011-07-08 09:55:00,9.21,9.22,9.2,9.21,45600.0,9.21,9.22,9.2,9.21,45600.0
2011-07-08 10:00:00,9.2,9.2,9.15,9.16,40400.0,9.2,9.2,9.15,9.16,40400.0
2011-07-08 10:05:00,9.16,9.17,9.15,9.17,39200.0,9.16,9.17,9.15,9.17,39200.0
2011-07-08 10:10:00,9.17,9.17,9.14,9.15,43200.0,9.17,9.17,9.14,9.15,43200.0
2011-07-08 10:15:00,9.14,9.15,9.11,9.12,44400.0,9.14,9.15,9.11,9.12,44400.0
2011-07-08 10:20:00,9.12,9.12,9.11,9.12,13200.0,9.12,9.12,9.11,9.12,13200.0
2011-07-08 10:25:00,9.12,9.13,9.1,9.12,30000.0,9.12,9.13,9.1,9.12,30000.0
2011-07-08 10:30:00,9.12,9.13,9.09,9.09,70000.0,9.12,9.13,9.09,9.09,70000.0
2011-07-08 10:35:00,9.09,9.14,9.07,9.13,88000.0,9.09,9.14,9.07,9.13,88000.0
2011-07-08 10:40:00,9.14,9.17,9.13,9.17,117200.0,9.14,9.17,9.13,9.17,117200.0
2011-07-08 10:45:00,9.17,9.19,9.16,9.19,36800.0,9.17,9.19,9.16,9.19,36800.0
2011-07-08 10:50:00,9.19,9.24,9.19,9.24,119200.0,9.19,9.24,9.19,9.24,119200.0
2011-07-08 10:55:00,9.23,9.24,9.21,9.21,32400.0,9.23,9.24,9.21,9.21,32400.0
2011-07-08 11:00:00,9.2,9.21,9.17,9.17,25200.0,9.2,9.21,9.17,9.17,25200.0
2011-07-08 11:05:00,9.18,9.19,9.18,9.18,16800.0,9.18,9.19,9.18,9.18,16800.0
2011-07-08 11:10:00,9.18,9.18,9.15,9.16,30800.0,9.18,9.18,9.15,9.16,30800.0
2011-07-08 11:15:00,9.15,9.18,9.15,9.18,24400.0,9.15,9.18,9.15,9.18,24400.0
2011-07-08 11:20:00,9.18,9.18,9.18,9.18,12800.0,9.18,9.18,9.18,9.18,12800.0
2011-07-08 11:25:00,9.18,9.18,9.16,9.16,16000.0,9.18,9.18,9.16,9.16,16000.0
2011-07-08 11:30:00,9.16,9.18,9.16,9.18,17600.0,9.16,9.18,9.16,9.18,17600.0
2011-07-08 11:35:00,9.18,9.23,9.18,9.23,43600.0,9.18,9.23,9.18,9.23,43600.0
2011-07-08 11:40:00,9.24,9.25,9.24,9.25,26400.0,9.24,9.25,9.24,9.25,26400.0
2011-07-08 11:45:00,9.25,9.27,9.25,9.27,50400.0,9.25,9.27,9.25,9.27,50400.0
2011-07-08 11:50:00,9.27,9.29,9.27,9.29,36000.0,9.27,9.29,9.27,9.29,36000.0
2011-07-08 11:55:00,9.29,9.31,9.28,9.29,28400.0,9.29,9.31,9.28,9.29,28400.0
2011-07-08 12:00:00,9.29,9.29,9.28,9.29,18800.0,9.29,9.29,9.28,9.29,18800.0
2011-07-08 12:05:00,9.28,9.28,9.26,9.27,24400.0,9.28,9.28,9.26,9.27,24400.0
2011-07-08 12:10:00,9.26,9.26,9.25,9.25,6800.0,9.26,9.26,9.25,9.25,6800.0
2011-07-08 12:15:00,9.24,9.25,9.22,9.22,18800.0,9.24,9.25,9.22,9.22,18800.0
2011-07-08 12:20:00,9.22,9.24,9.22,9.24,9600.0,9.22,9.24,9.22,9.24,9600.0
2011-07-08 12:25:00,9.24,9.24,9.23,9.23,22400.0,9.24,9.24,9.23,9.23,22400.0
2011-07-08 12:30:00,9.24,9.24,9.23,9.23,10800.0,9.24,9.24,9.23,9.23,10800.0
2011-07-08 12:35:00,9.23,9.24,9.23,9.24,1600.0,9.23,9.24,9.23,9.24,1600.0
2011-07-08 12:40:00,9.24,9.25,9.24,9.25,10800.0,9.24,9.25,9.24,9.25,10800.0
2011-07-08 12:45:00,9.25,9.25,9.22,9.23,15600.0,9.25,9.25,9.22,9.23,15600.0
2011-07-08 12:50:00,9.23,9.23,9.22,9.22,9200.0,9.23,9.23,9.22,9.22,9200.0
2011-07-08 12:55:00,9.22,9.22,9.21,9.21,7200.0,9.22,9.22,9.21,9.21,7200.0
2011-07-08 13:00:00,9.21,9.22,9.21,9.21,9600.0,9.21,9.22,9.21,9.21,9600.0
2011-07-08 13:05:00,9.22,9.22,9.21,9.22,6400.0,9.22,9.22,9.21,9.22,6400.0
2011-07-08 13:10:00,9.22,9.22,9.21,9.21,6800.0,9.22,9.22,9.21,9.21,6800.0
2011-07-08 13:15:00,9.21,9.22,9.21,9.22,10400.0,9.21,9.22,9.21,9.22,10400.0
2011-07-08 13:20:00,9.22,9.22,9.22,9.22,3200.0,9.22,9.22,9.22,9.22,3200.0
2011-07-08 13:25:00,9.22,9.24,9.22,9.24,9200.0,9.22,9.24,9.22,9.24,9200.0
2011-07-08 13:30:00,9.24,9.25,9.24,9.24,12000.0,9.24,9.25,9.24,9.24,12000.0
2011-07-08 13:35:00,9.24,9.24,9.24,9.24,4000.0,9.24,9.24,9.24,9.24,4000.0
2011-07-08 13:40:00,9.24,9.24,9.24,9.24,2800.0,9.24,9.24,9.24,9.24,2800.0
2011-07-08 13:45:00,9.23,9.23,9.21,9.21,9600.0,9.23,9.23,9.21,9.21,9600.0
2011-07-08 13:50:00,9.21,9.22,9.21,9.22,7200.0,9.21,9.22,9.21,9.22,7200.0
2011-07-08 13:55:00,9.22,9.22,9.21,9.21,13200.0,9.22,9.22,9.21,9.21,13200.0
2011-07-08 14:00:00,9.21,9.21,9.2,9.21,12800.0,9.21,9.21,9.2,9.21,12800.0
2011-07-08 14:05:00,9.2,9.23,9.2,9.22,10400.0,9.2,9.23,9.2,9.22,10400.0
2011-07-08 14:10:00,9.22,9.22,9.22,9.22,8400.0,9.22,9.22,9.22,9.22,8400.0
2011-07-08 14:15:00,9.22,9.22,9.2,9.21,13600.0,9.22,9.22,9.2,9.21,13600.0
2011-07-08 14:20:00,9.21,9.21,9.2,9.21,12400.0,9.21,9.21,9.2,9.21,12400.0
2011-07-08 14:25:00,9.21,9.21,9.2,9.21,12000.0,9.21,9.21,9.2,9.21,12000.0
2011-07-08 14:30:00,9.22,9.23,9.22,9.23,16400.0,9.22,9.23,9.22,9.23,16400.0
2011-07-08 14:35:00,9.23,9.23,9.22,9.22,11200.0,9.23,9.23,9.22,9.22,11200.0
2011-07-08 14:40:00,9.22,9.23,9.22,9.22,21600.0,9.22,9.23,9.22,9.22,21600.0
2011-07-08 14:45:00,9.22,9.22,9.22,9.22,18800.0,9.22,9.22,9.22,9.22,18800.0
2011-07-08 14:50:00,9.22,9.23,9.21,9.21,10400.0,9.22,9.23,9.21,9.21,10400.0
2011-07-08 14:55:00,9.21,9.22,9.21,9.22,8400.0,9.21,9.22,9.21,9.22,8400.0
2011-07-08 15:00:00,9.23,9.23,9.22,9.23,27600.0,9.23,9.23,9.22,9.23,27600.0
2011-07-08 15:05:00,9.22,9.23,9.22,9.22,20800.0,9.22,9.23,9.22,9.22,20800.0
2011-07-08 15:10:00,9.22,9.23,9.22,9.23,19200.0,9.22,9.23,9.22,9.23,19200.0
2011-07-08 15:15:00,9.23,9.23,9.21,9.21,30800.0,9.23,9.23,9.21,9.21,30800.0
2011-07-08 15:20:00,9.21,9.23,9.21,9.23,34400.0,9.21,9.23,9.21,9.23,34400.0
2011-07-08 15:25:00,9.23,9.23,9.22,9.23,29600.0,9.23,9.23,9.22,9.23,29600.0
2011-07-08 15:30:00,9.23,9.24,9.22,9.23,32000.0,9.23,9.24,9.22,9.23,32000.0
2011-07-08 15:35:00,9.24,9.25,9.23,9.24,53600.0,9.24,9.25,9.23,9.24,53600.0
2011-07-08 15:40:00,9.24,9.24,9.23,9.23,60000.0,9.24,9.24,9.23,9.23,60000.0
2011-07-08 15:45:00,9.24,9.24,9.21,9.24,96000.0,9.24,9.24,9.21,9.24,96000.0
2011-07-08 15:50:00,9.24,9.26,9.24,9.26,41200.0,9.24,9.26,9.24,9.26,41200.0
2011-07-08 15:55:00,9.26,9.27,9.25,9.25,65600.0,9.26,9.27,9.25,9.25,65600.0
2011-07-11 09:30:00,9.11,9.12,9.07,9.09,21200.0,9.11,9.12,9.07,9.09,21200.0
2011-07-11 09:35:00,9.08,9.09,9.05,9.09,12400.0,9.08,9.09,9.05,9.09,12400.0
2011-07-11 09:40:00,9.1,9.1,9.09,9.1,5600.0,9.1,9.1,9.09,9.1,5600.0
2011-07-11 09:45:00,9.1,9.12,9.09,9.1,20800.0,9.1,9.12,9.09,9.1,20800.0
2011-07-11 09:50:00,9.11,9.12,9.11,9.12,3200.0,9.11,9.12,9.11,9.12,3200.0
2011-07-11 09:55:00,9.12,9.14,9.12,9.12,8000.0,9.12,9.14,9.12,9.12,8000.0
2011-07-11 10:00:00,9.12,9.13,9.12,9.12,8800.0,9.12,9.13,9.12,9.12,8800.0
2011-07-11 10:05:00,9.12,9.13,9.11,9.11,13200.0,9.12,9.13,9.11,9.11,13200.0
2011-07-11 10:10:00,9.1,9.11,9.1,9.11,2000.0,9.1,9.11,9.1,9.11,2000.0
2011-07-11 10:15:00,9.1,9.11,9.09,9.09,6800.0,9.1,9.11,9.09,9.09,6800.0
2011-07-11 10:20:00,9.09,9.09,9.07,9.08,8000.0,9.09,9.09,9.07,9.08,8000.0
2011-07-11 10:25:00,9.08,9.09,9.08,9.09,10400.0,9.08,9.09,9.08,9.09,10400.0
2011-07-11 10:30:00,9.09,9.09,9.09,9.09,5600.0,9.09,9.09,9.09,9.09,5600.0
2011-07-11 10:35:00,9.09,9.09,9.07,9.07,1200.0,9.09,9.09,9.07,9.07,1200.0
2011-07-11 10:40:00,9.07,9.08,9.07,9.08,12400.0,9.07,9.08,9.07,9.08,12400.0
2011-07-11 10:45:00,9.08,9.09,9.07,9.08,8000.0,9.08,9.09,9.07,9.08,8000.0
2011-07-11 10:50:00,9.08,9.08,9.06,9.06,15600.0,9.08,9.08,9.06,9.06,15600.0
2011-07-11 10:55:00,9.06,9.06,9.04,9.04,6400.0,9.06,9.06,9.04,9.04,6400.0
2011-07-11 11:00:00,9.04,9.05,9.02,9.02,23600.0,9.04,9.05,9.02,9.02,23600.0
2011-07-11 11:05:00,9.02,9.03,9.01,9.03,6400.0,9.02,9.03,9.01,9.03,6400.0
2011-07-11 11:10:00,9.03,9.04,9.0,9.01,18000.0,9.03,9.04,9.0,9.01,18000.0
2011-07-11 11:15:00,9.01,9.01,9.0,9.01,2800.0,9.01,9.01,9.0,9.01,2800.0
2011-07-11 11:20:00,9.0,9.03,9.0,9.03,11200.0,9.0,9.03,9.0,9.03,11200.0
2011-07-11 11:25:00,9.03,9.04,9.03,9.04,8000.0,9.03,9.04,9.03,9.04,8000.0
2011-07-11 11:30:00,9.04,9.05,9.04,9.04,5200.0,9.04,9.05,9.04,9.04,5200.0
2011-07-11 11:35:00,9.04,9.05,9.04,9.04,4000.0,9.04,9.05,9.04,9.04,4000.0
2011-07-11 11:40:00,9.03,9.05,9.03,9.04,5200.0,9.03,9.05,9.03,9.04,5200.0
2011-07-11 11:45:00,9.04,9.06,9.04,9.06,12800.0,9.04,9.06,9.04,9.06,12800.0
2011-07-11 11:50:00,9.06,9.08,9.06,9.08,10800.0,9.06,9.08,9.06,9.08,10800.0
2011-07-11 11:55:00,9.08,9.08,9.06,9.06,4400.0,9.08,9.08,9.06,9.06,4400.0
2011-07-11 12:00:00,9.06,9.07,9.06,9.06,12000.0,9.06,9.07,9.06,9.06,12000.0
2011-07-11 12:05:00,9.06,9.07,9.06,9.06,12000.0,9.06,9.07,9.06,9.06,12000.0
2011-07-11 12:10:00,9.06,9.07,9.06,9.06,3600.0,9.06,9.07,9.06,9.06,3600.0
2011-07-11 12:15:00,9.06,9.08,9.06,9.08,8400.0,9.06,9.08,9.06,9.08,8400.0
2011-07-11 12:20:00,9.08,9.08,9.08,9.08,2400.0,9.08,9.08,9.08,9.08,2400.0
2011-07-11 12:25:00,9.07,9.08,9.07,9.07,9600.0,9.07,9.08,9.07,9.07,9600.0
2011-07-11 12:30:00,9.07,9.08,9.07,9.07,10800.0,9.07,9.08,9.07,9.07,10800.0
2011-07-11 12:35:00,9.08,9.08,9.07,9.08,17200.0,9.08,9.08,9.07,9.08,17200.0
2011-07-11 12:40:00,9.08,9.09,9.08,9.08,5200.0,9.08,9.09,9.08,9.08,5200.0
2011-07-11 12:45:00,9.09,9.09,9.06,9.06,30000.0,9.09,9.09,9.06,9.06,30000.0
2011-07-11 12:50:00,9.07,9.07,9.06,9.07,12000.0,9.07,9.07,9.06,9.07,12000.0
2011-07-11 12:55:00,9.07,9.08,9.07,9.08,4400.0,9.07,9.08,9.07,9.08,4400.0
2011-07-11 13:00:00,9.08,9.08,9.06,9.07,19600.0,9.08,9.08,9.06,9.07,19600.0
2011-07-11 13:05:00,9.08,9.08,9.06,9.06,30800.0,9.08,9.08,9.06,9.06,30800.0
2011-07-11 13:10:00,9.07,9.07,9.06,9.07,8400.0,9.07,9.07,9.06,9.07,8400.0
2011-07-11 13:15:00,9.07,9.07,9.05,9.05,31600.0,9.07,9.07,9.05,9.05,31600.0
2011-07-11 13:20:00,9.05,9.05,9.03,9.03,12400.0,9.05,9.05,9.03,9.03,12400.0
2011-07-11 13:25:00,9.03,9.03,9.01,9.03,10000.0,9.03,9.03,9.01,9.03,10000.0
2011-07-11 13:30:00,9.03,9.05,9.03,9.05,12400.0,9.03,9.05,9.03,9.05,12400.0
2011-07-11 13:35:00,9.05,9.05,9.04,9.04,5200.0,9.05,9.05,9.04,9.04,5200.0
2011-07-11 13:40:00,9.05,9.05,9.04,9.05,5200.0,9.05,9.05,9.04,9.05,5200.0
2011-07-11 13:45:00,9.04,9.04,9.04,9.04,10400.0,9.04,9.04,9.04,9.04,10400.0
2011-07-11 13:50:00,9.05,9.05,9.04,9.05,9600.0,9.05,9.05,9.04,9.05,9600.0
2011-07-11 13:55:00,9.05,9.06,9.05,9.06,2800.0,9.05,9.06,9.05,9.06,2800.0
2011-07-11 14:00:00,9.06,9.06,9.06,9.06,800.0,9.06,9.06,9.06,9.06,800.0
2011-07-11 14:05:00,9.06,9.06,9.05,9.05,4000.0,9.06,9.06,9.05,9.05,4000.0
2011-07-11 14:10:00,9.05,9.06,9.05,9.06,16000.0,9.05,9.06,9.05,9.06,16000.0
2011-07-11 14:15:00,9.06,9.06,9.05,9.05,22400.0,9.06,9.06,9.05,9.05,22400.0
2011-07-11 14:20:00,9.05,9.07,9.05,9.06,18000.0,9.05,9.07,9.05,9.06,18000.0
2011-07-11 14:25:00,9.06,9.07,9.06,9.06,4800.0,9.06,9.07,9.06,9.06,4800.0
2011-07-11 14:30:00,9.06,9.06,9.04,9.05,12400.0,9.06,9.06,9.04,9.05,12400.0
2011-07-11 14:35:00,9.05,9.06,9.04,9.06,45200.0,9.05,9.06,9.04,9.06,45200.0
2011-07-11 14:40:00,9.06,9.06,9.05,9.05,6000.0,9.06,9.06,9.05,9.05,6000.0
2011-07-11 14:45:00,9.06,9.06,9.04,9.04,7200.0,9.06,9.06,9.04,9.04,7200.0
2011-07-11 14:50:00,9.04,9.04,9.03,9.03,14800.0,9.04,9.04,9.03,9.03,14800.0
2011-07-11 14:55:00,9.03,9.03,9.02,9.03,12000.0,9.03,9.03,9.02,9.03,12000.0
2011-07-11 15:00:00,9.03,9.05,9.03,9.04,11600.0,9.03,9.05,9.03,9.04,11600.0
2011-07-11 15:05:00,9.04,9.04,9.03,9.03,4000.0,9.04,9.04,9.03,9.03,4000.0
2011-07-11 15:10:00,9.02,9.02,9.01,9.02,10000.0,9.02,9.02,9.01,9.02,10000.0
2011-07-11 15:15:00,9.02,9.03,9.02,9.02,5600.0,9.02,9.03,9.02,9.02,5600.0
2011-07-11 15:20:00,9.02,9.03,9.01,9.03,13200.0,9.02,9.03,9.01,9.03,13200.0
2011-07-11 15:25:00,9.02,9.05,9.02,9.05,20800.0,9.02,9.05,9.02,9.05,20800.0
2011-07-11 15:30:00,9.05,9.06,9.04,9.04,17200.0,9.05,9.06,9.04,9.04,17200.0
2011-07-11 15:35:00,9.05,9.05,9.03,9.04,24400.0,9.05,9.05,9.03,9.04,24400.0
2011-07-11 15:40:00,9.03,9.04,9.03,9.04,24800.0,9.03,9.04,9.03,9.04,24800.0
2011-07-11 15:45:00,9.04,9.04,9.02,9.02,45600.0,9.04,9.04,9.02,9.02,45600.0
2011-07-11 15:50:00,9.02,9.03,9.01,9.03,28400.0,9.02,9.03,9.01,9.03,28400.0
2011-07-11 15:55:00,9.03,9.05,9.03,9.04,106800.0,9.03,9.05,9.03,9.04,106800.0
2011-07-12 09:30:00,9.01,9.04,8.99,9.04,10800.0,9.01,9.04,8.99,9.04,10800.0
2011-07-12 09:35:00,9.04,9.04,9.03,9.03,5200.0,9.04,9.04,9.03,9.03,5200.0
2011-07-12 09:40:00,9.04,9.04,9.04,9.04,1200.0,9.04,9.04,9.04,9.04,1200.0
2011-07-12 09:45:00,9.04,9.04,9.03,9.04,5200.0,9.04,9.04,9.03,9.04,5200.0
2011-07-12 09:50:00,9.03,9.04,9.0,9.01,11600.0,9.03,9.04,9.0,9.01,11600.0
2011-07-12 09:55:00,9.0,9.0,8.98,8.99,13200.0,9.0,9.0,8.98,8.99,13200.0
2011-07-12 10:00:00,9.0,9.04,9.0,9.03,21200.0,9.0,9.04,9.0,9.03,21200.0
2011-07-12 10:05:00,9.04,9.05,9.03,9.05,8800.0,9.04,9.05,9.03,9.05,8800.0
2011-07-12 10:10:00,9.05,9.05,9.04,9.04,31600.0,9.05,9.05,9.04,9.04,31600.0
2011-07-12 10:15:00,9.05,9.08,9.05,9.08,5600.0,9.05,9.08,9.05,9.08,5600.0
2011-07-12 10:20:00,9.08,9.09,9.07,9.07,4800.0,9.08,9.09,9.07,9.07,4800.0
2011-07-12 10:25:00,9.06,9.08,9.06,9.08,8000.0,9.06,9.08,9.06,9.08,8000.0
2011-07-12 10:30:00,9.08,9.09,9.06,9.08,8800.0,9.08,9.09,9.06,9.08,8800.0
2011-07-12 10:35:00,9.08,9.09,9.06,9.07,15600.0,9.08,9.09,9.06,9.07,15600.0
2011-07-12 10:40:00,9.08,9.08,9.05,9.06,13600.0,9.08,9.08,9.05,9.06,13600.0
2011-07-12 10:45:00,9.06,9.07,9.04,9.04,14000.0,9.06,9.07,9.04,9.04,14000.0
2011-07-12 10:50:00,9.04,9.04,9.03,9.03,6400.0,9.04,9.04,9.03,9.03,6400.0
2011-07-12 10:55:00,9.02,9.04,9.02,9.04,10000.0,9.02,9.04,9.02,9.04,10000.0
2011-07-12 11:00:00,9.03,9.05,9.03,9.05,5600.0,9.03,9.05,9.03,9.05,5600.0
2011-07-12 11:05:00,9.04,9.05,9.04,9.04,8800.0,9.04,9.05,9.04,9.04,8800.0
2011-07-12 11:10:00,9.05,9.07,9.05,9.06,10400.0,9.05,9.07,9.05,9.06,10400.0
2011-07-12 11:15:00,9.07,9.08,9.06,9.08,7600.0,9.07,9.08,9.06,9.08,7600.0
2011-07-12 11:20:00,9.08,9.11,9.08,9.11,9200.0,9.08,9.11,9.08,9.11,9200.0
2011-07-12 11:25:00,9.11,9.11,9.11,9.11,2000.0,9.11,9.11,9.11,9.11,2000.0
2011-07-12 11:30:00,9.1,9.1,9.09,9.09,800.0,9.1,9.1,9.09,9.09,800.0
2011-07-12 11:35:00,9.1,9.1,9.09,9.09,2800.0,9.1,9.1,9.09,9.09,2800.0
2011-07-12 11:40:00,9.1,9.12,9.1,9.12,4800.0,9.1,9.12,9.1,9.12,4800.0
2011-07-12 11:45:00,9.12,9.12,9.11,9.11,2000.0,9.12,9.12,9.11,9.11,2000.0
2011-07-12 11:50:00,9.11,9.11,9.1,9.1,2000.0,9.11,9.11,9.1,9.1,2000.0
2011-07-12 11:55:00,9.1,9.1,9.1,9.1,400.0,9.1,9.1,9.1,9.1,400.0
2011-07-12 12:00:00,9.11,9.12,9.1,9.1,9200.0,9.11,9.12,9.1,9.1,9200.0
2011-07-12 12:05:00,9.11,9.13,9.11,9.13,15200.0,9.11,9.13,9.11,9.13,15200.0
2011-07-12 12:10:00,9.13,9.13,9.13,9.13,3600.0,9.13,9.13,9.13,9.13,3600.0
2011-07-12 12:15:00,9.12,9.13,9.11,9.12,8000.0,9.12,9.13,9.11,9.12,8000.0
2011-07-12 12:20:00,9.12,9.13,9.12,9.13,4800.0,9.12,9.13,9.12,9.13,4800.0
2011-07-12 12:25:00,9.12,9.13,9.12,9.12,19200.0,9.12,9.13,9.12,9.12,19200.0
2011-07-12 12:30:00,9.12,9.14,9.12,9.14,28000.0,9.12,9.14,9.12,9.14,28000.0
2011-07-12 12:35:00,9.14,9.14,9.13,9.13,8000.0,9.14,9.14,9.13,9.13,8000.0
2011-07-12 12:40:00,9.13,9.13,9.13,9.13,400.0,9.13,9.13,9.13,9.13,400.0
2011-07-12 12:45:00,9.12,9.13,9.12,9.13,8800.0,9.12,9.13,9.12,9.13,8800.0
2011-07-12 12:50:00,9.13,9.13,9.13,9.13,6400.0,9.13,9.13,9.13,9.13,6400.0
2011-07-12 12:55:00,9.13,9.13,9.13,9.13,2800.0,9.13,9.13,9.13,9.13,2800.0
2011-07-12 13:00:00,9.13,9.14,9.13,9.14,26000.0,9.13,9.14,9.13,9.14,26000.0
2011-07-12 13:05:00,9.14,9.15,9.14,9.14,14400.0,9.14,9.15,9.14,9.14,14400.0
2011-07-12 13:10:00,9.14,9.14,9.14,9.14,3200.0,9.14,9.14,9.14,9.14,3200.0
2011-07-12 13:15:00,9.14,9.14,9.13,9.13,9600.0,9.14,9.14,9.13,9.13,9600.0
2011-07-12 13:20:00,9.14,9.15,9.14,9.15,12400.0,9.14,9.15,9.14,9.15,12400.0
2011-07-12 13:25:00,9.15,9.15,9.13,9.13,18800.0,9.15,9.15,9.13,9.13,18800.0
2011-07-12 13:30:00,9.13,9.14,9.12,9.13,9200.0,9.13,9.14,9.12,9.13,9200.0
2011-07-12 13:35:00,9.13,9.14,9.13,9.13,7200.0,9.13,9.14,9.13,9.13,7200.0
2011-07-12 13:40:00,9.13,9.13,9.12,9.13,12000.0,9.13,9.13,9.12,9.13,12000.0
2011-07-12 13:45:00,9.13,9.13,9.12,9.13,19200.0,9.13,9.13,9.12,9.13,19200.0
2011-07-12 13:50:00,9.13,9.13,9.13,9.13,4800.0,9.13,9.13,9.13,9.13,4800.0
2011-07-12 13:55:00,9.13,9.13,9.13,9.13,2400.0,9.13,9.13,9.13,9.13,2400.0
2011-07-12 14:00:00,9.13,9.15,9.13,9.14,12800.0,9.13,9.15,9.13,9.14,12800.0
2011-07-12 14:05:00,9.13,9.15,9.13,9.15,6000.0,9.13,9.15,9.13,9.15,6000.0
2011-07-12 14:10:00,9.15,9.18,9.15,9.17,35600.0,9.15,9.18,9.15,9.17,35600.0
2011-07-12 14:15:00,9.17,9.18,9.17,9.18,10800.0,9.17,9.18,9.17,9.18,10800.0
2011-07-12 14:20:00,9.18,9.18,9.17,9.17,3600.0,9.18,9.18,9.17,9.17,3600.0
2011-07-12 14:25:00,9.17,9.18,9.17,9.18,8400.0,9.17,9.18,9.17,9.18,8400.0
2011-07-12 14:30:00,9.18,9.18,9.15,9.15,5600.0,9.18,9.18,9.15,9.15,5600.0
2011-07-12 14:35:00,9.14,9.14,9.13,9.13,4400.0,9.14,9.14,9.13,9.13,4400.0
2011-07-12 14:40:00,9.13,9.13,9.11,9.11,7200.0,9.13,9.13,9.11,9.11,7200.0
2011-07-12 14:45:00,9.12,9.13,9.11,9.13,12800.0,9.12,9.13,9.11,9.13,12800.0
2011-07-12 14:50:00,9.12,9.13,9.11,9.12,14000.0,9.12,9.13,9.11,9.12,14000.0
2011-07-12 14:55:00,9.12,9.13,9.1,9.12,46000.0,9.12,9.13,9.1,9.12,46000.0
2011-07-12 15:00:00,9.11,9.13,9.11,9.12,34400.0,9.11,9.13,9.11,9.12,34400.0
2011-07-12 15:05:00,9.11,9.13,9.11,9.11,10800.0,9.11,9.13,9.11,9.11,10800.0
2011-07-12 15:10:00,9.11,9.12,9.1,9.1,16800.0,9.11,9.12,9.1,9.1,16800.0
2011-07-12 15:15:00,9.1,9.12,9.1,9.11,61200.0,9.1,9.12,9.1,9.11,61200.0
2011-07-12 15:20:00,9.11,9.13,9.11,9.11,24400.0,9.11,9.13,9.11,9.11,24400.0
2011-07-12 15:25:00,9.11,9.13,9.1,9.11,76400.0,9.11,9.13,9.1,9.11,76400.0
2011-07-12 15:30:00,9.11,9.12,9.1,9.11,20000.0,9.11,9.12,9.1,9.11,20000.0
2011-07-12 15:35:00,9.11,9.12,9.1,9.11,8400.0,9.11,9.12,9.1,9.11,8400.0
2011-07-12 15:40:00,9.11,9.11,9.1,9.1,17200.0,9.11,9.11,9.1,9.1,17200.0
2011-07-12 15:45:00,9.1,9.11,9.09,9.09,85600.0,9.1,9.11,9.09,9.09,85600.0
2011-07-12 15:50:00,9.08,9.1,9.06,9.08,123200.0,9.08,9.1,9.06,9.08,123200.0
2011-07-12 15:55:00,9.08,9.1,9.08,9.09,74000.0,9.08,9.1,9.08,9.09,74000.0
2011-07-13 09:30:00,9.12,9.15,9.12,9.13,21200.0,9.12,9.15,9.12,9.13,21200.0
2011-07-13 09:35:00,9.13,9.13,9.11,9.11,60400.0,9.13,9.13,9.11,9.11,60400.0
2011-07-13 09:40:00,9.11,9.13,9.1,9.13,57200.0,9.11,9.13,9.1,9.13,57200.0
2011-07-13 09:45:00,9.15,9.18,9.15,9.18,4800.0,9.15,9.18,9.15,9.18,4800.0
2011-07-13 09:50:00,9.17,9.19,9.17,9.18,25600.0,9.17,9.19,9.17,9.18,25600.0
2011-07-13 09:55:00,9.19,9.21,9.18,9.19,24400.0,9.19,9.21,9.18,9.19,24400.0
2011-07-13 10:00:00,9.19,9.24,9.19,9.22,24000.0,9.19,9.24,9.19,9.22,24000.0
2011-07-13 10:05:00,9.21,9.22,9.19,9.19,70800.0,9.21,9.22,9.19,9.19,70800.0
2011-07-13 10:10:00,9.19,9.21,9.17,9.21,46000.0,9.19,9.21,9.17,9.21,46000.0
2011-07-13 10:15:00,9.21,9.24,9.21,9.23,16000.0,9.21,9.24,9.21,9.23,16000.0
2011-07-13 10:20:00,9.24,9.24,9.22,9.23,30000.0,9.24,9.24,9.22,9.23,30000.0
2011-07-13 10:25:00,9.24,9.24,9.22,9.23,5600.0,9.24,9.24,9.22,9.23,5600.0
2011-07-13 10:30:00,9.24,9.24,9.23,9.24,20400.0,9.24,9.24,9.23,9.24,20400.0
2011-07-13 10:35:00,9.24,9.24,9.21,9.21,27200.0,9.24,9.24,9.21,9.21,27200.0
2011-07-13 10:40:00,9.22,9.22,9.21,9.22,42000.0,9.22,9.22,9.21,9.22,42000.0
2011-07-13 10:45:00,9.22,9.22,9.2,9.2,27200.0,9.22,9.22,9.2,9.2,27200.0
2011-07-13 10:50:00,9.2,9.2,9.19,9.19,7200.0,9.2,9.2,9.19,9.19,7200.0
2011-07-13 10:55:00,9.2,9.2,9.19,9.19,22400.0,9.2,9.2,9.19,9.19,22400.0
2011-07-13 11:00:00,9.19,9.19,9.17,9.18,35600.0,9.19,9.19,9.17,9.18,35600.0
2011-07-13 11:05:00,9.18,9.19,9.18,9.18,16000.0,9.18,9.19,9.18,9.18,16000.0
2011-07-13 11:10:00,9.18,9.19,9.18,9.18,13600.0,9.18,9.19,9.18,9.18,13600.0
2011-07-13 11:15:00,9.18,9.19,9.18,9.19,21600.0,9.18,9.19,9.18,9.19,21600.0
2011-07-13 11:20:00,9.19,9.19,9.18,9.18,14000.0,9.19,9.19,9.18,9.18,14000.0
2011-07-13 11:25:00,9.18,9.19,9.18,9.19,34400.0,9.18,9.19,9.18,9.19,34400.0
2011-07-13 11:30:00,9.19,9.19,9.18,9.18,10000.0,9.19,9.19,9.18,9.18,10000.0
2011-07-13 11:35:00,9.18,9.18,9.16,9.17,7600.0,9.18,9.18,9.16,9.17,7600.0
2011-07-13 11:40:00,9.17,9.17,9.17,9.17,3200.0,9.17,9.17,9.17,9.17,3200.0
2011-07-13 11:45:00,9.17,9.17,9.15,9.15,9600.0,9.17,9.17,9.15,9.15,9600.0
2011-07-13 11:50:00,9.14,9.15,9.13,9.13,21200.0,9.14,9.15,9.13,9.13,21200.0
2011-07-13 11:55:00,9.13,9.13,9.13,9.13,11200.0,9.13,9.13,9.13,9.13,11200.0
2011-07-13 12:00:00,9.13,9.13,9.12,9.13,14400.0,9.13,9.13,9.12,9.13,14400.0
2011-07-13 12:05:00,9.13,9.13,9.12,9.12,1600.0,9.13,9.13,9.12,9.12,1600.0
2011-07-13 12:10:00,9.13,9.13,9.13,9.13,17600.0,9.13,9.13,9.13,9.13,17600.0
2011-07-13 12:15:00,9.13,9.13,9.12,9.13,21200.0,9.13,9.13,9.12,9.13,21200.0
2011-07-13 12:20:00,9.13,9.13,9.13,9.13,8000.0,9.13,9.13,9.13,9.13,8000.0
2011-07-13 12:25:00,9.13,9.13,9.12,9.12,16000.0,9.13,9.13,9.12,9.12,16000.0
2011-07-13 12:30:00,9.12,9.12,9.12,9.12,7600.0,9.12,9.12,9.12,9.12,7600.0
2011-07-13 12:35:00,9.12,9.13,9.11,9.11,128800.0,9.12,9.13,9.11,9.11,128800.0
2011-07-13 12:40:00,9.11,9.12,9.11,9.12,60800.0,9.11,9.12,9.11,9.12,60800.0
2011-07-13 12:45:00,9.12,9.13,9.11,9.13,52000.0,9.12,9.13,9.11,9.13,52000.0
2011-07-13 12:50:00,9.13,9.13,9.13,9.13,8000.0,9.13,9.13,9.13,9.13,8000.0
2011-07-13 12:55:00,9.13,9.13,9.12,9.13,38800.0,9.13,9.13,9.12,9.13,38800.0
2011-07-13 13:00:00,9.13,9.13,9.12,9.13,16800.0,9.13,9.13,9.12,9.13,16800.0
2011-07-13 13:05:00,9.13,9.13,9.12,9.12,6800.0,9.13,9.13,9.12,9.12,6800.0
2011-07-13 13:10:00,9.12,9.12,9.12,9.12,0.0,9.12,9.12,9.12,9.12,0.0
2011-07-13 13:15:00,9.12,9.12,9.12,9.12,27600.0,9.12,9.12,9.12,9.12,27600.0
2011-07-13 13:20:00,9.12,9.13,9.12,9.13,8800.0,9.12,9.13,9.12,9.13,8800.0
2011-07-13 13:25:00,9.12,9.13,9.12,9.13,6800.0,9.12,9.13,9.12,9.13,6800.0
2011-07-13 13:30:00,9.13,9.13,9.12,9.13,17200.0,9.13,9.13,9.12,9.13,17200.0
2011-07-13 13:35:00,9.13,9.13,9.13,9.13,12400.0,9.13,9.13,9.13,9.13,12400.0
2011-07-13 13:40:00,9.13,9.13,9.12,9.13,12800.0,9.13,9.13,9.12,9.13,12800.0
2011-07-13 13:45:00,9.13,9.13,9.12,9.13,5200.0,9.13,9.13,9.12,9.13,5200.0
2011-07-13 13:50:00,9.12,9.12,9.11,9.12,47600.0,9.12,9.12,9.11,9.12,47600.0
2011-07-13 13:55:00,9.12,9.12,9.11,9.12,13200.0,9.12,9.12,9.11,9.12,13200.0
2011-07-13 14:00:00,9.12,9.13,9.11,9.13,35200.0,9.12,9.13,9.11,9.13,35200.0
2011-07-13 14:05:00,9.13,9.13,9.12,9.12,33600.0,9.13,9.13,9.12,9.12,33600.0
2011-07-13 14:10:00,9.12,9.13,9.12,9.12,35200.0,9.12,9.13,9.12,9.12,35200.0
2011-07-13 14:15:00,9.13,9.13,9.12,9.13,60800.0,9.13,9.13,9.12,9.13,60800.0
2011-07-13 14:20:00,9.13,9.13,9.12,9.12,28400.0,9.13,9.13,9.12,9.12,28400.0
2011-07-13 14:25:00,9.13,9.13,9.12,9.12,18800.0,9.13,9.13,9.12,9.12,18800.0
2011-07-13 14:30:00,9.13,9.13,9.12,9.12,11200.0,9.13,9.13,9.12,9.12,11200.0
2011-07-13 14:35:00,9.12,9.13,9.12,9.12,4400.0,9.12,9.13,9.12,9.12,4400.0
2011-07-13 14:40:00,9.12,9.13,9.12,9.12,28800.0,9.12,9.13,9.12,9.12,28800.0
2011-07-13 14:45:00,9.12,9.12,9.12,9.12,16000.0,9.12,9.12,9.12,9.12,16000.0
2011-07-13 14:50:00,9.12,9.12,9.11,9.11,26400.0,9.12,9.12,9.11,9.11,26400.0
2011-07-13 14:55:00,9.11,9.11,9.1,9.1,20800.0,9.11,9.11,9.1,9.1,20800.0
2011-07-13 15:00:00,9.1,9.12,9.1,9.11,31200.0,9.1,9.12,9.1,9.11,31200.0
2011-07-13 15:05:00,9.12,9.12,9.11,9.11,12800.0,9.12,9.12,9.11,9.11,12800.0
2011-07-13 15:10:00,9.11,9.11,9.07,9.08,20800.0,9.11,9.11,9.07,9.08,20800.0
2011-07-13 15:15:00,9.08,9.1,9.07,9.08,22800.0,9.08,9.1,9.07,9.08,22800.0
2011-07-13 15:20:00,9.07,9.08,9.06,9.08,28400.0,9.07,9.08,9.06,9.08,28400.0
2011-07-13 15:25:00,9.08,9.09,9.08,9.08,16800.0,9.08,9.09,9.08,9.08,16800.0
2011-07-13 15:30:00,9.08,9.09,9.07,9.09,30800.0,9.08,9.09,9.07,9.09,30800.0
2011-07-13 15:35:00,9.09,9.09,9.08,9.08,20800.0,9.09,9.09,9.08,9.08,20800.0
2011-07-13 15:40:00,9.08,9.08,9.06,9.06,38000.0,9.08,9.08,9.06,9.06,38000.0
2011-07-13 15:45:00,9.07,9.08,9.07,9.08,38800.0,9.07,9.08,9.07,9.08,38800.0
2011-07-13 15:50:00,9.08,9.08,9.07,9.08,20800.0,9.08,9.08,9.07,9.08,20800.0
2011-07-13 15:55:00,9.08,9.09,9.08,9.09,52000.0,9.08,9.09,9.08,9.09,52000.0
2011-07-14 09:30:00,9.11,9.14,9.08,9.08,10400.0,9.11,9.14,9.08,9.08,10400.0
2011-07-14 09:35:00,9.09,9.11,9.09,9.11,1600.0,9.09,9.11,9.09,9.11,1600.0
2011-07-14 09:40:00,9.12,9.13,9.1,9.1,5600.0,9.12,9.13,9.1,9.1,5600.0
2011-07-14 09:45:00,9.11,9.12,9.11,9.11,3600.0,9.11,9.12,9.11,9.11,3600.0
2011-07-14 09:50:00,9.12,9.13,9.12,9.13,22800.0,9.12,9.13,9.12,9.13,22800.0
2011-07-14 09:55:00,9.13,9.13,9.12,9.13,56000.0,9.13,9.13,9.12,9.13,56000.0
2011-07-14 10:00:00,9.13,9.13,9.12,9.12,16800.0,9.13,9.13,9.12,9.12,16800.0
2011-07-14 10:05:00,9.13,9.13,9.13,9.13,18400.0,9.13,9.13,9.13,9.13,18400.0
2011-07-14 10:10:00,9.13,9.13,9.11,9.13,8800.0,9.13,9.13,9.11,9.13,8800.0
2011-07-14 10:15:00,9.13,9.13,9.12,9.13,14000.0,9.13,9.13,9.12,9.13,14000.0
2011-07-14 10:20:00,9.13,9.13,9.12,9.12,28400.0,9.13,9.13,9.12,9.12,28400.0
2011-07-14 10:25:00,9.13,9.13,9.13,9.13,23600.0,9.13,9.13,9.13,9.13,23600.0
2011-07-14 10:30:00,9.13,9.13,9.12,9.12,10800.0,9.13,9.13,9.12,9.12,10800.0
2011-07-14 10:35:00,9.12,9.12,9.08,9.1,8400.0,9.12,9.12,9.08,9.1,8400.0
2011-07-14 10:40:00,9.1,9.1,9.07,9.07,6800.0,9.1,9.1,9.07,9.07,6800.0
2011-07-14 10:45:00,9.07,9.08,9.06,9.08,10000.0,9.07,9.08,9.06,9.08,10000.0
2011-07-14 10:50:00,9.08,9.08,9.08,9.08,4800.0,9.08,9.08,9.08,9.08,4800.0
2011-07-14 10:55:00,9.08,9.09,9.06,9.07,18400.0,9.08,9.09,9.06,9.07,18400.0
2011-07-14 11:00:00,9.07,9.08,9.06,9.08,6400.0,9.07,9.08,9.06,9.08,6400.0
2011-07-14 11:05:00,9.08,9.09,9.07,9.08,4400.0,9.08,9.09,9.07,9.08,4400.0
2011-07-14 11:10:00,9.09,9.09,9.08,9.08,5200.0,9.09,9.09,9.08,9.08,5200.0
2011-07-14 11:15:00,9.08,9.09,9.08,9.09,2400.0,9.08,9.09,9.08,9.09,2400.0
2011-07-14 11:20:00,9.09,9.1,9.08,9.09,4000.0,9.09,9.1,9.08,9.09,4000.0
2011-07-14 11:25:00,9.1,9.11,9.09,9.11,2800.0,9.1,9.11,9.09,9.11,2800.0
2011-07-14 11:30:00,9.1,9.1,9.08,9.08,6800.0,9.1,9.1,9.08,9.08,6800.0
2011-07-14 11:35:00,9.07,9.07,9.05,9.05,6800.0,9.07,9.07,9.05,9.05,6800.0
2011-07-14 11:40:00,9.06,9.06,9.05,9.06,4000.0,9.06,9.06,9.05,9.06,4000.0
2011-07-14 11:45:00,9.06,9.06,9.05,9.05,4800.0,9.06,9.06,9.05,9.05,4800.0
2011-07-14 11:50:00,9.05,9.05,9.05,9.05,1200.0,9.05,9.05,9.05,9.05,1200.0
2011-07-14 11:55:00,9.04,9.05,9.04,9.04,4000.0,9.04,9.05,9.04,9.04,4000.0
2011-07-14 12:00:00,9.05,9.05,9.04,9.05,14000.0,9.05,9.05,9.04,9.05,14000.0
2011-07-14 12:05:00,9.05,9.05,9.03,9.03,4000.0,9.05,9.05,9.03,9.03,4000.0
2011-07-14 12:10:00,9.04,9.04,9.03,9.04,2000.0,9.04,9.04,9.03,9.04,2000.0
2011-07-14 12:15:00,9.04,9.04,9.01,9.02,22000.0,9.04,9.04,9.01,9.02,22000.0
2011-07-14 12:20:00,9.01,9.01,9.0,9.0,2400.0,9.01,9.01,9.0,9.0,2400.0
2011-07-14 12:25:00,9.0,9.0,9.0,9.0,400.0,9.0,9.0,9.0,9.0,400.0
2011-07-14 12:30:00,9.01,9.01,9.01,9.01,1600.0,9.01,9.01,9.01,9.01,1600.0
2011-07-14 12:35:00,9.02,9.02,9.0,9.0,4800.0,9.02,9.02,9.0,9.0,4800.0
2011-07-14 12:40:00,9.0,9.03,9.0,9.03,11200.0,9.0,9.03,9.0,9.03,11200.0
2011-07-14 12:45:00,9.03,9.03,9.01,9.01,4400.0,9.03,9.03,9.01,9.01,4400.0
2011-07-14 12:50:00,9.02,9.02,8.99,8.99,6400.0,9.02,9.02,8.99,8.99,6400.0
2011-07-14 12:55:00,8.99,8.99,8.97,8.98,4800.0,8.99,8.99,8.97,8.98,4800.0
2011-07-14 13:00:00,8.99,8.99,8.98,8.98,4800.0,8.99,8.99,8.98,8.98,4800.0
2011-07-14 13:05:00,8.97,8.97,8.97,8.97,4400.0,8.97,8.97,8.97,8.97,4400.0
2011-07-14 13:10:00,8.97,8.98,8.97,8.97,6400.0,8.97,8.98,8.97,8.97,6400.0
2011-07-14 13:15:00,8.97,8.97,8.96,8.96,2400.0,8.97,8.97,8.96,8.96,2400.0
2011-07-14 13:20:00,8.95,8.96,8.94,8.96,8000.0,8.95,8.96,8.94,8.96,8000.0
2011-07-14 13:25:00,8.95,8.96,8.93,8.96,11600.0,8.95,8.96,8.93,8.96,11600.0
2011-07-14 13:30:00,8.96,9.02,8.96,9.02,18400.0,8.96,9.02,8.96,9.02,18400.0
2011-07-14 13:35:00,9.02,9.02,8.99,8.99,24800.0,9.02,9.02,8.99,8.99,24800.0
2011-07-14 13:40:00,8.99,9.02,8.99,9.02,18000.0,8.99,9.02,8.99,9.02,18000.0
2011-07-14 13:45:00,9.02,9.02,8.99,9.0,14800.0,9.02,9.02,8.99,9.0,14800.0
2011-07-14 13:50:00,9.0,9.0,8.99,8.99,7600.0,9.0,9.0,8.99,8.99,7600.0
2011-07-14 13:55:00,8.99,9.01,8.99,9.01,4000.0,8.99,9.01,8.99,9.01,4000.0
2011-07-14 14:00:00,9.01,9.02,8.99,9.0,12800.0,9.01,9.02,8.99,9.0,12800.0
2011-07-14 14:05:00,8.99,9.0,8.99,8.99,5200.0,8.99,9.0,8.99,8.99,5200.0
2011-07-14 14:10:00,9.0,9.02,9.0,9.01,29200.0,9.0,9.02,9.0,9.01,29200.0
2011-07-14 14:15:00,9.01,9.02,9.0,9.0,22000.0,9.01,9.02,9.0,9.0,22000.0
2011-07-14 14:20:00,9.0,9.01,8.99,8.99,41200.0,9.0,9.01,8.99,8.99,41200.0
2011-07-14 14:25:00,8.98,8.99,8.97,8.98,34800.0,8.98,8.99,8.97,8.98,34800.0
2011-07-14 14:30:00,8.98,8.99,8.97,8.97,14000.0,8.98,8.99,8.97,8.97,14000.0
2011-07-14 14:35:00,8.97,8.97,8.96,8.96,6000.0,8.97,8.97,8.96,8.96,6000.0
2011-07-14 14:40:00,8.97,8.98,8.96,8.98,6400.0,8.97,8.98,8.96,8.98,6400.0
2011-07-14 14:45:00,8.97,8.97,8.95,8.97,7600.0,8.97,8.97,8.95,8.97,7600.0
2011-07-14 14:50:00,8.96,8.97,8.95,8.95,8000.0,8.96,8.97,8.95,8.95,8000.0
2011-07-14 14:55:00,8.96,8.96,8.95,8.96,12800.0,8.96,8.96,8.95,8.96,12800.0
2011-07-14 15:00:00,8.96,8.96,8.94,8.94,28000.0,8.96,8.96,8.94,8.94,28000.0
2011-07-14 15:05:00,8.94,8.94,8.93,8.94,36000.0,8.94,8.94,8.93,8.94,36000.0
2011-07-14 15:10:00,8.94,8.97,8.93,8.97,96000.0,8.94,8.97,8.93,8.97,96000.0
2011-07-14 15:15:00,8.97,8.99,8.96,8.98,36000.0,8.97,8.99,8.96,8.98,36000.0
2011-07-14 15:20:00,8.98,9.0,8.97,8.97,16800.0,8.98,9.0,8.97,8.97,16800.0
2011-07-14 15:25:00,8.98,8.99,8.97,8.99,19200.0,8.98,8.99,8.97,8.99,19200.0
2011-07-14 15:30:00,8.98,8.98,8.97,8.97,34000.0,8.98,8.98,8.97,8.97,34000.0
2011-07-14 15:35:00,8.97,8.98,8.96,8.97,57200.0,8.97,8.98,8.96,8.97,57200.0
2011-07-14 15:40:00,8.97,8.97,8.97,8.97,151200.0,8.97,8.97,8.97,8.97,151200.0
2011-07-14 15:45:00,8.97,8.97,8.94,8.95,62400.0,8.97,8.97,8.94,8.95,62400.0
2011-07-14 15:50:00,8.95,8.96,8.95,8.95,50800.0,8.95,8.96,8.95,8.95,50800.0
2011-07-14 15:55:00,8.95,8.97,8.95,8.95,47200.0,8.95,8.97,8.95,8.95,47200.0
2011-07-15 09:30:00,8.97,9.03,8.97,8.99,190800.0,8.97,9.03,8.97,8.99,190800.0
2011-07-15 09:35:00,8.99,8.99,8.99,8.99,3600.0,8.99,8.99,8.99,8.99,3600.0
2011-07-15 09:40:00,8.99,8.99,8.94,8.94,7600.0,8.99,8.99,8.94,8.94,7600.0
2011-07-15 09:45:00,8.95,8.99,8.95,8.99,7200.0,8.95,8.99,8.95,8.99,7200.0
2011-07-15 09:50:00,8.98,8.99,8.97,8.98,7600.0,8.98,8.99,8.97,8.98,7600.0
2011-07-15 09:55:00,8.97,8.97,8.95,8.96,12000.0,8.97,8.97,8.95,8.96,12000.0
2011-07-15 10:00:00,8.96,8.97,8.94,8.95,89600.0,8.96,8.97,8.94,8.95,89600.0
2011-07-15 10:05:00,8.95,8.96,8.93,8.93,10800.0,8.95,8.96,8.93,8.93,10800.0
2011-07-15 10:10:00,8.93,8.94,8.91,8.92,20400.0,8.93,8.94,8.91,8.92,20400.0
2011-07-15 10:15:00,8.91,8.91,8.89,8.9,17600.0,8.91,8.91,8.89,8.9,17600.0
2011-07-15 10:20:00,8.89,8.89,8.87,8.88,12800.0,8.89,8.89,8.87,8.88,12800.0
2011-07-15 10:25:00,8.88,8.88,8.81,8.84,167600.0,8.88,8.88,8.81,8.84,167600.0
2011-07-15 10:30:00,8.84,8.84,8.82,8.82,69200.0,8.84,8.84,8.82,8.82,69200.0
2011-07-15 10:35:00,8.81,8.83,8.81,8.82,20400.0,8.81,8.83,8.81,8.82,20400.0
2011-07-15 10:40:00,8.83,8.83,8.81,8.81,263600.0,8.83,8.83,8.81,8.81,263600.0
2011-07-15 10:45:00,8.81,8.83,8.81,8.81,386400.0,8.81,8.83,8.81,8.81,386400.0
2011-07-15 10:50:00,8.82,8.82,8.81,8.81,7600.0,8.82,8.82,8.81,8.81,7600.0
2011-07-15 10:55:00,8.82,8.82,8.81,8.81,32000.0,8.82,8.82,8.81,8.81,32000.0
2011-07-15 11:00:00,8.81,8.82,8.8,8.81,561200.0,8.81,8.82,8.8,8.81,561200.0
2011-07-15 11:05:00,8.81,8.82,8.81,8.81,10800.0,8.81,8.82,8.81,8.81,10800.0
2011-07-15 11:10:00,8.8,8.83,8.8,8.83,13600.0,8.8,8.83,8.8,8.83,13600.0
2011-07-15 11:15:00,8.84,8.84,8.83,8.83,2800.0,8.84,8.84,8.83,8.83,2800.0
2011-07-15 11:20:00,8.83,8.83,8.83,8.83,2800.0,8.83,8.83,8.83,8.83,2800.0
2011-07-15 11:25:00,8.83,8.84,8.83,8.83,2400.0,8.83,8.84,8.83,8.83,2400.0
2011-07-15 11:30:00,8.84,8.84,8.84,8.84,1200.0,8.84,8.84,8.84,8.84,1200.0
2011-07-15 11:35:00,8.84,8.84,8.83,8.84,2400.0,8.84,8.84,8.83,8.84,2400.0
2011-07-15 11:40:00,8.84,8.84,8.83,8.83,4800.0,8.84,8.84,8.83,8.83,4800.0
2011-07-15 11:45:00,8.83,8.84,8.83,8.84,4000.0,8.83,8.84,8.83,8.84,4000.0
2011-07-15 11:50:00,8.84,8.85,8.84,8.84,5600.0,8.84,8.85,8.84,8.84,5600.0
2011-07-15 11:55:00,8.85,8.85,8.84,8.84,162800.0,8.85,8.85,8.84,8.84,162800.0
2011-07-15 12:00:00,8.84,8.86,8.84,8.86,10800.0,8.84,8.86,8.84,8.86,10800.0
2011-07-15 12:05:00,8.86,8.87,8.86,8.86,10000.0,8.86,8.87,8.86,8.86,10000.0
2011-07-15 12:10:00,8.87,8.87,8.86,8.87,2800.0,8.87,8.87,8.86,8.87,2800.0
2011-07-15 12:15:00,8.87,8.87,8.85,8.85,2000.0,8.87,8.87,8.85,8.85,2000.0
2011-07-15 12:20:00,8.86,8.87,8.85,8.85,6400.0,8.86,8.87,8.85,8.85,6400.0
2011-07-15 12:25:00,8.85,8.85,8.85,8.85,2800.0,8.85,8.85,8.85,8.85,2800.0
2011-07-15 12:30:00,8.86,8.86,8.85,8.85,1200.0,8.86,8.86,8.85,8.85,1200.0
2011-07-15 12:35:00,8.85,8.86,8.85,8.86,3600.0,8.85,8.86,8.85,8.86,3600.0
2011-07-15 12:40:00,8.86,8.86,8.83,8.83,8800.0,8.86,8.86,8.83,8.83,8800.0
2011-07-15 12:45:00,8.83,8.83,8.83,8.83,2400.0,8.83,8.83,8.83,8.83,2400.0
2011-07-15 12:50:00,8.84,8.84,8.84,8.84,2800.0,8.84,8.84,8.84,8.84,2800.0
2011-07-15 12:55:00,8.84,8.85,8.84,8.84,3600.0,8.84,8.85,8.84,8.84,3600.0
2011-07-15 13:00:00,8.84,8.84,8.83,8.83,1600.0,8.84,8.84,8.83,8.83,1600.0
2011-07-15 13:05:00,8.84,8.84,8.84,8.84,800.0,8.84,8.84,8.84,8.84,800.0
2011-07-15 13:10:00,8.84,8.84,8.84,8.84,6000.0,8.84,8.84,8.84,8.84,6000.0
2011-07-15 13:15:00,8.84,8.84,8.83,8.83,8000.0,8.84,8.84,8.83,8.83,8000.0
2011-07-15 13:20:00,8.83,8.83,8.82,8.83,2400.0,8.83,8.83,8.82,8.83,2400.0
2011-07-15 13:25:00,8.83,8.84,8.83,8.83,15200.0,8.83,8.84,8.83,8.83,15200.0
2011-07-15 13:30:00,8.83,8.83,8.82,8.82,7200.0,8.83,8.83,8.82,8.82,7200.0
2011-07-15 13:35:00,8.82,8.82,8.81,8.82,9600.0,8.82,8.82,8.81,8.82,9600.0
2011-07-15 13:40:00,8.82,8.82,8.81,8.81,5200.0,8.82,8.82,8.81,8.81,5200.0
2011-07-15 13:45:00,8.81,8.81,8.79,8.8,16400.0,8.81,8.81,8.79,8.8,16400.0
2011-07-15 13:50:00,8.8,8.81,8.8,8.8,7200.0,8.8,8.81,8.8,8.8,7200.0
2011-07-15 13:55:00,8.8,8.8,8.77,8.78,13600.0,8.8,8.8,8.77,8.78,13600.0
2011-07-15 14:00:00,8.78,8.79,8.78,8.78,8800.0,8.78,8.79,8.78,8.78,8800.0
2011-07-15 14:05:00,8.79,8.8,8.78,8.78,6400.0,8.79,8.8,8.78,8.78,6400.0
2011-07-15 14:10:00,8.79,8.79,8.78,8.78,12400.0,8.79,8.79,8.78,8.78,12400.0
2011-07-15 14:15:00,8.77,8.78,8.77,8.78,10000.0,8.77,8.78,8.77,8.78,10000.0
2011-07-15 14:20:00,8.78,8.78,8.76,8.76,14800.0,8.78,8.78,8.76,8.76,14800.0
2011-07-15 14:25:00,8.76,8.77,8.76,8.76,29200.0,8.76,8.77,8.76,8.76,29200.0
2011-07-15 14:30:00,8.76,8.77,8.76,8.77,11600.0,8.76,8.77,8.76,8.77,11600.0
2011-07-15 14:35:00,8.78,8.78,8.78,8.78,17200.0,8.78,8.78,8.78,8.78,17200.0
2011-07-15 14:40:00,8.78,8.79,8.78,8.78,9200.0,8.78,8.79,8.78,8.78,9200.0
2011-07-15 14:45:00,8.78,8.81,8.78,8.78,32800.0,8.78,8.81,8.78,8.78,32800.0
2011-07-15 14:50:00,8.79,8.79,8.78,8.79,16000.0,8.79,8.79,8.78,8.79,16000.0
2011-07-15 14:55:00,8.78,8.8,8.78,8.79,26800.0,8.78,8.8,8.78,8.79,26800.0
2011-07-15 15:00:00,8.79,8.81,8.78,8.8,23200.0,8.79,8.81,8.78,8.8,23200.0
2011-07-15 15:05:00,8.79,8.81,8.78,8.81,24000.0,8.79,8.81,8.78,8.81,24000.0
2011-07-15 15:10:00,8.81,8.81,8.8,8.81,49600.0,8.81,8.81,8.8,8.81,49600.0
2011-07-15 15:15:00,8.81,8.81,8.81,8.81,16400.0,8.81,8.81,8.81,8.81,16400.0
2011-07-15 15:20:00,8.81,8.82,8.81,8.82,46400.0,8.81,8.82,8.81,8.82,46400.0
2011-07-15 15:25:00,8.83,8.84,8.81,8.83,74800.0,8.83,8.84,8.81,8.83,74800.0
2011-07-15 15:30:00,8.83,8.84,8.81,8.81,40400.0,8.83,8.84,8.81,8.81,40400.0
2011-07-15 15:35:00,8.81,8.83,8.8,8.82,50800.0,8.81,8.83,8.8,8.82,50800.0
2011-07-15 15:40:00,8.83,8.85,8.83,8.83,64000.0,8.83,8.85,8.83,8.83,64000.0
2011-07-15 15:45:00,8.83,8.83,8.81,8.81,80400.0,8.83,8.83,8.81,8.81,80400.0
2011-07-15 15:50:00,8.82,8.82,8.8,8.8,56000.0,8.82,8.82,8.8,8.8,56000.0
2011-07-15 15:55:00,8.81,8.81,8.79,8.81,106800.0,8.81,8.81,8.79,8.81,106800.0
2011-07-18 09:30:00,8.78,8.78,8.77,8.77,5600.0,8.78,8.78,8.77,8.77,5600.0
2011-07-18 09:35:00,8.79,8.8,8.79,8.79,1200.0,8.79,8.8,8.79,8.79,1200.0
2011-07-18 09:40:00,8.81,8.84,8.81,8.82,4400.0,8.81,8.84,8.81,8.82,4400.0
2011-07-18 09:45:00,8.81,8.81,8.8,8.8,3600.0,8.81,8.81,8.8,8.8,3600.0
2011-07-18 09:50:00,8.79,8.79,8.78,8.79,2800.0,8.79,8.79,8.78,8.79,2800.0
2011-07-18 09:55:00,8.78,8.78,8.75,8.75,7600.0,8.78,8.78,8.75,8.75,7600.0
2011-07-18 10:00:00,8.75,8.76,8.74,8.74,14800.0,8.75,8.76,8.74,8.74,14800.0
2011-07-18 10:05:00,8.73,8.74,8.71,8.72,21600.0,8.73,8.74,8.71,8.72,21600.0
2011-07-18 10:10:00,8.72,8.73,8.7,8.71,32400.0,8.72,8.73,8.7,8.71,32400.0
2011-07-18 10:15:00,8.7,8.71,8.7,8.7,26400.0,8.7,8.71,8.7,8.7,26400.0
2011-07-18 10:20:00,8.7,8.71,8.7,8.71,3200.0,8.7,8.71,8.7,8.71,3200.0
2011-07-18 10:25:00,8.71,8.73,8.7,8.73,10400.0,8.71,8.73,8.7,8.73,10400.0
2011-07-18 10:30:00,8.72,8.72,8.7,8.7,2000.0,8.72,8.72,8.7,8.7,2000.0
2011-07-18 10:35:00,8.7,8.71,8.69,8.71,3200.0,8.7,8.71,8.69,8.71,3200.0
2011-07-18 10:40:00,8.71,8.72,8.7,8.72,7600.0,8.71,8.72,8.7,8.72,7600.0
2011-07-18 10:45:00,8.72,8.72,8.7,8.7,6800.0,8.72,8.72,8.7,8.7,6800.0
2011-07-18 10:50:00,8.7,8.71,8.69,8.69,12800.0,8.7,8.71,8.69,8.69,12800.0
2011-07-18 10:55:00,8.69,8.71,8.69,8.71,9600.0,8.69,8.71,8.69,8.71,9600.0
2011-07-18 11:00:00,8.71,8.71,8.69,8.69,9200.0,8.71,8.71,8.69,8.69,9200.0
2011-07-18 11:05:00,8.69,8.7,8.69,8.7,3600.0,8.69,8.7,8.69,8.7,3600.0
2011-07-18 11:10:00,8.7,8.7,8.68,8.68,10000.0,8.7,8.7,8.68,8.68,10000.0
2011-07-18 11:15:00,8.68,8.69,8.68,8.69,7200.0,8.68,8.69,8.68,8.69,7200.0
2011-07-18 11:20:00,8.69,8.69,8.69,8.69,4800.0,8.69,8.69,8.69,8.69,4800.0
2011-07-18 11:25:00,8.7,8.72,8.7,8.7,12000.0,8.7,8.72,8.7,8.7,12000.0
2011-07-18 11:30:00,8.7,8.7,8.68,8.69,23200.0,8.7,8.7,8.68,8.69,23200.0
2011-07-18 11:35:00,8.68,8.68,8.67,8.68,34000.0,8.68,8.68,8.67,8.68,34000.0
2011-07-18 11:40:00,8.68,8.69,8.67,8.68,12800.0,8.68,8.69,8.67,8.68,12800.0
2011-07-18 11:45:00,8.69,8.69,8.68,8.68,7600.0,8.69,8.69,8.68,8.68,7600.0
2011-07-18 11:50:00,8.68,8.68,8.68,8.68,1600.0,8.68,8.68,8.68,8.68,1600.0
2011-07-18 11:55:00,8.68,8.68,8.68,8.68,18000.0,8.68,8.68,8.68,8.68,18000.0
2011-07-18 12:00:00,8.69,8.69,8.69,8.69,7200.0,8.69,8.69,8.69,8.69,7200.0
2011-07-18 12:05:00,8.68,8.69,8.68,8.69,12400.0,8.68,8.69,8.68,8.69,12400.0
2011-07-18 12:10:00,8.69,8.7,8.69,8.7,19200.0,8.69,8.7,8.69,8.7,19200.0
2011-07-18 12:15:00,8.69,8.7,8.69,8.69,4400.0,8.69,8.7,8.69,8.69,4400.0
2011-07-18 12:20:00,8.69,8.7,8.69,8.69,2400.0,8.69,8.7,8.69,8.69,2400.0
2011-07-18 12:25:00,8.69,8.7,8.69,8.7,48000.0,8.69,8.7,8.69,8.7,48000.0
2011-07-18 12:30:00,8.7,8.7,8.69,8.69,2800.0,8.7,8.7,8.69,8.69,2800.0
2011-07-18 12:35:00,8.69,8.71,8.69,8.71,5600.0,8.69,8.71,8.69,8.71,5600.0
2011-07-18 12:40:00,8.7,8.71,8.69,8.69,26400.0,8.7,8.71,8.69,8.69,26400.0
2011-07-18 12:45:00,8.69,8.7,8.68,8.69,2400.0,8.69,8.7,8.68,8.69,2400.0
2011-07-18 12:50:00,8.69,8.69,8.69,8.69,3600.0,8.69,8.69,8.69,8.69,3600.0
2011-07-18 12:55:00,8.69,8.7,8.69,8.7,6800.0,8.69,8.7,8.69,8.7,6800.0
2011-07-18 13:00:00,8.69,8.7,8.68,8.68,9200.0,8.69,8.7,8.68,8.68,9200.0
2011-07-18 13:05:00,8.68,8.69,8.68,8.69,6800.0,8.68,8.69,8.68,8.69,6800.0
2011-07-18 13:10:00,8.69,8.69,8.69,8.69,7600.0,8.69,8.69,8.69,8.69,7600.0
2011-07-18 13:15:00,8.69,8.69,8.69,8.69,15200.0,8.69,8.69,8.69,8.69,15200.0
2011-07-18 13:20:00,8.69,8.7,8.69,8.69,6000.0,8.69,8.7,8.69,8.69,6000.0
2011-07-18 13:25:00,8.69,8.7,8.69,8.7,8400.0,8.69,8.7,8.69,8.7,8400.0
2011-07-18 13:30:00,8.7,8.7,8.7,8.7,4800.0,8.7,8.7,8.7,8.7,4800.0
2011-07-18 13:35:00,8.7,8.72,8.7,8.72,2800.0,8.7,8.72,8.7,8.72,2800.0
2011-07-18 13:40:00,8.72,8.72,8.72,8.72,0.0,8.72,8.72,8.72,8.72,0.0
2011-07-18 13:45:00,8.71,8.71,8.71,8.71,8400.0,8.71,8.71,8.71,8.71,8400.0
2011-07-18 13:50:00,8.71,8.71,8.7,8.71,13600.0,8.71,8.71,8.7,8.71,13600.0
2011-07-18 13:55:00,8.71,8.72,8.71,8.71,27600.0,8.71,8.72,8.71,8.71,27600.0
2011-07-18 14:00:00,8.71,8.71,8.69,8.7,19200.0,8.71,8.71,8.69,8.7,19200.0
2011-07-18 14:05:00,8.7,8.7,8.7,8.7,11600.0,8.7,8.7,8.7,8.7,11600.0
2011-07-18 14:10:00,8.7,8.7,8.7,8.7,26400.0,8.7,8.7,8.7,8.7,26400.0
2011-07-18 14:15:00,8.7,8.7,8.7,8.7,10800.0,8.7,8.7,8.7,8.7,10800.0
2011-07-18 14:20:00,8.7,8.7,8.69,8.69,4400.0,8.7,8.7,8.69,8.69,4400.0
2011-07-18 14:25:00,8.69,8.7,8.69,8.69,5200.0,8.69,8.7,8.69,8.69,5200.0
2011-07-18 14:30:00,8.68,8.7,8.68,8.68,8400.0,8.68,8.7,8.68,8.68,8400.0
2011-07-18 14:35:00,8.67,8.7,8.67,8.7,4400.0,8.67,8.7,8.67,8.7,4400.0
2011-07-18 14:40:00,8.69,8.7,8.69,8.7,50000.0,8.69,8.7,8.69,8.7,50000.0
2011-07-18 14:45:00,8.7,8.7,8.7,8.7,4400.0,8.7,8.7,8.7,8.7,4400.0
2011-07-18 14:50:00,8.7,8.7,8.7,8.7,9200.0,8.7,8.7,8.7,8.7,9200.0
2011-07-18 14:55:00,8.7,8.7,8.7,8.7,11200.0,8.7,8.7,8.7,8.7,11200.0
2011-07-18 15:00:00,8.7,8.72,8.7,8.71,13600.0,8.7,8.72,8.7,8.71,13600.0
2011-07-18 15:05:00,8.72,8.72,8.71,8.71,14000.0,8.72,8.72,8.71,8.71,14000.0
2011-07-18 15:10:00,8.71,8.71,8.71,8.71,1600.0,8.71,8.71,8.71,8.71,1600.0
2011-07-18 15:15:00,8.71,8.71,8.71,8.71,15200.0,8.71,8.71,8.71,8.71,15200.0
2011-07-18 15:20:00,8.7,8.71,8.69,8.7,10800.0,8.7,8.71,8.69,8.7,10800.0
2011-07-18 15:25:00,8.71,8.71,8.7,8.71,36400.0,8.71,8.71,8.7,8.71,36400.0
2011-07-18 15:30:00,8.71,8.72,8.71,8.71,10400.0,8.71,8.72,8.71,8.71,10400.0
2011-07-18 15:35:00,8.71,8.71,8.7,8.71,18400.0,8.71,8.71,8.7,8.71,18400.0
2011-07-18 15:40:00,8.71,8.72,8.7,8.71,27600.0,8.71,8.72,8.7,8.71,27600.0
2011-07-18 15:45:00,8.71,8.71,8.69,8.7,23600.0,8.71,8.71,8.69,8.7,23600.0
2011-07-18 15:50:00,8.7,8.72,8.7,8.71,60800.0,8.7,8.72,8.7,8.71,60800.0
2011-07-18 15:55:00,8.71,8.72,8.7,8.72,68400.0,8.71,8.72,8.7,8.72,68400.0
2011-07-19 09:30:00,8.78,8.85,8.78,8.85,27600.0,8.78,8.85,8.78,8.85,27600.0
2011-07-19 09:35:00,8.84,8.84,8.78,8.78,46400.0,8.84,8.84,8.78,8.78,46400.0
2011-07-19 09:40:00,8.79,8.81,8.79,8.81,16800.0,8.79,8.81,8.79,8.81,16800.0
2011-07-19 09:45:00,8.81,8.81,8.76,8.79,21200.0,8.81,8.81,8.76,8.79,21200.0
2011-07-19 09:50:00,8.79,8.82,8.79,8.81,51200.0,8.79,8.82,8.79,8.81,51200.0
2011-07-19 09:55:00,8.81,8.81,8.77,8.77,8400.0,8.81,8.81,8.77,8.77,8400.0
2011-07-19 10:00:00,8.77,8.78,8.75,8.75,24000.0,8.77,8.78,8.75,8.75,24000.0
2011-07-19 10:05:00,8.75,8.78,8.72,8.77,82000.0,8.75,8.78,8.72,8.77,82000.0
2011-07-19 10:10:00,8.77,8.78,8.77,8.78,9600.0,8.77,8.78,8.77,8.78,9600.0
2011-07-19 10:15:00,8.79,8.79,8.77,8.77,11600.0,8.79,8.79,8.77,8.77,11600.0
2011-07-19 10:20:00,8.77,8.77,8.75,8.75,13200.0,8.77,8.77,8.75,8.75,13200.0
2011-07-19 10:25:00,8.74,8.75,8.74,8.74,9200.0,8.74,8.75,8.74,8.74,9200.0
2011-07-19 10:30:00,8.75,8.78,8.75,8.77,14400.0,8.75,8.78,8.75,8.77,14400.0
2011-07-19 10:35:00,8.77,8.77,8.75,8.75,5200.0,8.77,8.77,8.75,8.75,5200.0
2011-07-19 10:40:00,8.74,8.75,8.73,8.75,34000.0,8.74,8.75,8.73,8.75,34000.0
2011-07-19 10:45:00,8.75,8.75,8.75,8.75,2400.0,8.75,8.75,8.75,8.75,2400.0
2011-07-19 10:50:00,8.75,8.77,8.75,8.77,10800.0,8.75,8.77,8.75,8.77,10800.0
2011-07-19 10:55:00,8.76,8.76,8.75,8.75,5600.0,8.76,8.76,8.75,8.75,5600.0
2011-07-19 11:00:00,8.75,8.75,8.75,8.75,9200.0,8.75,8.75,8.75,8.75,9200.0
2011-07-19 11:05:00,8.75,8.76,8.75,8.75,17200.0,8.75,8.76,8.75,8.75,17200.0
2011-07-19 11:10:00,8.75,8.75,8.74,8.75,78400.0,8.75,8.75,8.74,8.75,78400.0
2011-07-19 11:15:00,8.75,8.75,8.73,8.74,18800.0,8.75,8.75,8.73,8.74,18800.0
2011-07-19 11:20:00,8.74,8.75,8.74,8.75,5600.0,8.74,8.75,8.74,8.75,5600.0
2011-07-19 11:25:00,8.75,8.75,8.75,8.75,16000.0,8.75,8.75,8.75,8.75,16000.0
2011-07-19 11:30:00,8.75,8.75,8.75,8.75,29200.0,8.75,8.75,8.75,8.75,29200.0
2011-07-19 11:35:00,8.75,8.75,8.74,8.74,21200.0,8.75,8.75,8.74,8.74,21200.0
2011-07-19 11:40:00,8.74,8.74,8.74,8.74,18000.0,8.74,8.74,8.74,8.74,18000.0
2011-07-19 11:45:00,8.74,8.75,8.74,8.74,120000.0,8.74,8.75,8.74,8.74,120000.0
2011-07-19 11:50:00,8.74,8.74,8.69,8.69,54000.0,8.74,8.74,8.69,8.69,54000.0
2011-07-19 11:55:00,8.69,8.7,8.67,8.69,88400.0,8.69,8.7,8.67,8.69,88400.0
2011-07-19 12:00:00,8.69,8.7,8.69,8.7,14800.0,8.69,8.7,8.69,8.7,14800.0
2011-07-19 12:05:00,8.69,8.7,8.69,8.69,19200.0,8.69,8.7,8.69,8.69,19200.0
2011-07-19 12:10:00,8.7,8.7,8.7,8.7,9200.0,8.7,8.7,8.7,8.7,9200.0
2011-07-19 12:15:00,8.71,8.72,8.71,8.72,21600.0,8.71,8.72,8.71,8.72,21600.0
2011-07-19 12:20:00,8.72,8.72,8.71,8.72,16800.0,8.72,8.72,8.71,8.72,16800.0
2011-07-19 12:25:00,8.71,8.73,8.71,8.73,24000.0,8.71,8.73,8.71,8.73,24000.0
2011-07-19 12:30:00,8.73,8.74,8.7,8.71,89600.0,8.73,8.74,8.7,8.71,89600.0
2011-07-19 12:35:00,8.72,8.74,8.72,8.73,65600.0,8.72,8.74,8.72,8.73,65600.0
2011-07-19 12:40:00,8.72,8.74,8.69,8.69,56800.0,8.72,8.74,8.69,8.69,56800.0
2011-07-19 12:45:00,8.7,8.7,8.7,8.7,800.0,8.7,8.7,8.7,8.7,800.0
2011-07-19 12:50:00,8.7,8.71,8.7,8.71,3200.0,8.7,8.71,8.7,8.71,3200.0
2011-07-19 12:55:00,8.72,8.72,8.72,8.72,1600.0,8.72,8.72,8.72,8.72,1600.0
2011-07-19 13:00:00,8.72,8.73,8.72,8.72,9200.0,8.72,8.73,8.72,8.72,9200.0
2011-07-19 13:05:00,8.72,8.72,8.72,8.72,400.0,8.72,8.72,8.72,8.72,400.0
2011-07-19 13:10:00,8.72,8.73,8.71,8.71,11200.0,8.72,8.73,8.71,8.71,11200.0
2011-07-19 13:15:00,8.72,8.72,8.72,8.72,4000.0,8.72,8.72,8.72,8.72,4000.0
2011-07-19 13:20:00,8.72,8.72,8.71,8.72,15600.0,8.72,8.72,8.71,8.72,15600.0
2011-07-19 13:25:00,8.72,8.74,8.72,8.73,10800.0,8.72,8.74,8.72,8.73,10800.0
2011-07-19 13:30:00,8.73,8.74,8.73,8.74,13200.0,8.73,8.74,8.73,8.74,13200.0
2011-07-19 13:35:00,8.74,8.76,8.73,8.75,77200.0,8.74,8.76,8.73,8.75,77200.0
2011-07-19 13:40:00,8.75,8.78,8.75,8.77,87200.0,8.75,8.78,8.75,8.77,87200.0
2011-07-19 13:45:00,8.77,8.77,8.75,8.75,23200.0,8.77,8.77,8.75,8.75,23200.0
2011-07-19 13:50:00,8.76,8.78,8.76,8.77,14000.0,8.76,8.78,8.76,8.77,14000.0
2011-07-19 13:55:00,8.76,8.77,8.76,8.76,16000.0,8.76,8.77,8.76,8.76,16000.0
2011-07-19 14:00:00,8.76,8.76,8.75,8.76,8400.0,8.76,8.76,8.75,8.76,8400.0
2011-07-19 14:05:00,8.76,8.77,8.76,8.77,16800.0,8.76,8.77,8.76,8.77,16800.0
2011-07-19 14:10:00,8.77,8.77,8.75,8.76,12800.0,8.77,8.77,8.75,8.76,12800.0
2011-07-19 14:15:00,8.76,8.77,8.76,8.76,7200.0,8.76,8.77,8.76,8.76,7200.0
2011-07-19 14:20:00,8.76,8.77,8.76,8.76,10400.0,8.76,8.77,8.76,8.76,10400.0
2011-07-19 14:25:00,8.77,8.78,8.77,8.77,7600.0,8.77,8.78,8.77,8.77,7600.0
2011-07-19 14:30:00,8.78,8.78,8.77,8.77,19600.0,8.78,8.78,8.77,8.77,19600.0
2011-07-19 14:35:00,8.78,8.78,8.77,8.78,4800.0,8.78,8.78,8.77,8.78,4800.0
2011-07-19 14:40:00,8.78,8.78,8.77,8.78,10000.0,8.78,8.78,8.77,8.78,10000.0
2011-07-19 14:45:00,8.78,8.78,8.78,8.78,38400.0,8.78,8.78,8.78,8.78,38400.0
2011-07-19 14:50:00,8.78,8.78,8.77,8.78,19200.0,8.78,8.78,8.77,8.78,19200.0
2011-07-19 14:55:00,8.78,8.78,8.77,8.77,26000.0,8.78,8.78,8.77,8.77,26000.0
2011-07-19 15:00:00,8.77,8.78,8.76,8.76,64800.0,8.77,8.78,8.76,8.76,64800.0
2011-07-19 15:05:00,8.76,8.77,8.76,8.77,37600.0,8.76,8.77,8.76,8.77,37600.0
2011-07-19 15:10:00,8.76,8.77,8.76,8.77,42800.0,8.76,8.77,8.76,8.77,42800.0
2011-07-19 15:15:00,8.77,8.78,8.76,8.76,43200.0,8.77,8.78,8.76,8.76,43200.0
2011-07-19 15:20:00,8.77,8.78,8.76,8.78,22000.0,8.77,8.78,8.76,8.78,22000.0
2011-07-19 15:25:00,8.78,8.79,8.77,8.79,21200.0,8.78,8.79,8.77,8.79,21200.0
2011-07-19 15:30:00,8.79,8.81,8.78,8.81,28800.0,8.79,8.81,8.78,8.81,28800.0
2011-07-19 15:35:00,8.81,8.82,8.81,8.82,21200.0,8.81,8.82,8.81,8.82,21200.0
2011-07-19 15:40:00,8.82,8.83,8.81,8.81,25200.0,8.82,8.83,8.81,8.81,25200.0
2011-07-19 15:45:00,8.81,8.83,8.81,8.82,25600.0,8.81,8.83,8.81,8.82,25600.0
2011-07-19 15:50:00,8.82,8.83,8.81,8.81,26800.0,8.82,8.83,8.81,8.81,26800.0
2011-07-19 15:55:00,8.81,8.81,8.8,8.81,72000.0,8.81,8.81,8.8,8.81,72000.0
2011-07-20 09:30:00,8.84,8.84,8.8,8.8,11600.0,8.84,8.84,8.8,8.8,11600.0
2011-07-20 09:35:00,8.81,8.81,8.8,8.8,1600.0,8.81,8.81,8.8,8.8,1600.0
2011-07-20 09:40:00,8.78,8.78,8.77,8.77,3200.0,8.78,8.78,8.77,8.77,3200.0
2011-07-20 09:45:00,8.76,8.76,8.76,8.76,3600.0,8.76,8.76,8.76,8.76,3600.0
2011-07-20 09:50:00,8.76,8.76,8.75,8.75,8800.0,8.76,8.76,8.75,8.75,8800.0
2011-07-20 09:55:00,8.74,8.74,8.74,8.74,2000.0,8.74,8.74,8.74,8.74,2000.0
2011-07-20 10:00:00,8.76,8.76,8.74,8.74,5200.0,8.76,8.76,8.74,8.74,5200.0
2011-07-20 10:05:00,8.75,8.76,8.75,8.76,2400.0,8.75,8.76,8.75,8.76,2400.0
2011-07-20 10:10:00,8.76,8.76,8.74,8.74,10400.0,8.76,8.76,8.74,8.74,10400.0
2011-07-20 10:15:00,8.73,8.73,8.72,8.72,4000.0,8.73,8.73,8.72,8.72,4000.0
2011-07-20 10:20:00,8.73,8.73,8.73,8.73,1600.0,8.73,8.73,8.73,8.73,1600.0
2011-07-20 10:25:00,8.73,8.73,8.72,8.73,2800.0,8.73,8.73,8.72,8.73,2800.0
2011-07-20 10:30:00,8.73,8.74,8.73,8.74,9600.0,8.73,8.74,8.73,8.74,9600.0
2011-07-20 10:35:00,8.76,8.76,8.76,8.76,1600.0,8.76,8.76,8.76,8.76,1600.0
2011-07-20 10:40:00,8.77,8.77,8.77,8.77,1200.0,8.77,8.77,8.77,8.77,1200.0
2011-07-20 10:45:00,8.77,8.78,8.77,8.77,6000.0,8.77,8.78,8.77,8.77,6000.0
2011-07-20 10:50:00,8.76,8.76,8.76,8.76,2000.0,8.76,8.76,8.76,8.76,2000.0
2011-07-20 10:55:00,8.76,8.77,8.76,8.77,2400.0,8.76,8.77,8.76,8.77,2400.0
2011-07-20 11:00:00,8.77,8.77,8.76,8.77,3200.0,8.77,8.77,8.76,8.77,3200.0
2011-07-20 11:05:00,8.77,8.77,8.77,8.77,1200.0,8.77,8.77,8.77,8.77,1200.0
2011-07-20 11:10:00,8.76,8.77,8.76,8.77,2400.0,8.76,8.77,8.76,8.77,2400.0
2011-07-20 11:15:00,8.77,8.77,8.76,8.77,12000.0,8.77,8.77,8.76,8.77,12000.0
2011-07-20 11:20:00,8.77,8.77,8.76,8.76,10000.0,8.77,8.77,8.76,8.76,10000.0
2011-07-20 11:25:00,8.76,8.76,8.75,8.75,3200.0,8.76,8.76,8.75,8.75,3200.0
2011-07-20 11:30:00,8.74,8.74,8.74,8.74,2800.0,8.74,8.74,8.74,8.74,2800.0
2011-07-20 11:35:00,8.74,8.74,8.73,8.73,3200.0,8.74,8.74,8.73,8.73,3200.0
2011-07-20 11:40:00,8.74,8.74,8.74,8.74,4400.0,8.74,8.74,8.74,8.74,4400.0
2011-07-20 11:45:00,8.74,8.74,8.73,8.73,9200.0,8.74,8.74,8.73,8.73,9200.0
2011-07-20 11:50:00,8.72,8.73,8.72,8.73,3200.0,8.72,8.73,8.72,8.73,3200.0
2011-07-20 11:55:00,8.73,8.73,8.72,8.73,6800.0,8.73,8.73,8.72,8.73,6800.0
2011-07-20 12:00:00,8.72,8.74,8.72,8.73,5600.0,8.72,8.74,8.72,8.73,5600.0
2011-07-20 12:05:00,8.73,8.73,8.73,8.73,3600.0,8.73,8.73,8.73,8.73,3600.0
2011-07-20 12:10:00,8.73,8.74,8.73,8.74,4000.0,8.73,8.74,8.73,8.74,4000.0
2011-07-20 12:15:00,8.74,8.74,8.74,8.74,2400.0,8.74,8.74,8.74,8.74,2400.0
2011-07-20 12:20:00,8.74,8.74,8.74,8.74,2400.0,8.74,8.74,8.74,8.74,2400.0
2011-07-20 12:25:00,8.74,8.74,8.74,8.74,2400.0,8.74,8.74,8.74,8.74,2400.0
2011-07-20 12:30:00,8.74,8.74,8.74,8.74,1600.0,8.74,8.74,8.74,8.74,1600.0
2011-07-20 12:35:00,8.75,8.75,8.74,8.75,2000.0,8.75,8.75,8.74,8.75,2000.0
2011-07-20 12:40:00,8.74,8.75,8.74,8.75,800.0,8.74,8.75,8.74,8.75,800.0
2011-07-20 12:45:00,8.75,8.75,8.75,8.75,0.0,8.75,8.75,8.75,8.75,0.0
2011-07-20 12:50:00,8.75,8.75,8.75,8.75,2000.0,8.75,8.75,8.75,8.75,2000.0
2011-07-20 12:55:00,8.76,8.76,8.76,8.76,2000.0,8.76,8.76,8.76,8.76,2000.0
2011-07-20 13:00:00,8.76,8.77,8.76,8.77,4400.0,8.76,8.77,8.76,8.77,4400.0
2011-07-20 13:05:00,8.77,8.77,8.77,8.77,4800.0,8.77,8.77,8.77,8.77,4800.0
2011-07-20 13:10:00,8.77,8.77,8.77,8.77,400.0,8.77,8.77,8.77,8.77,400.0
2011-07-20 13:15:00,8.77,8.78,8.77,8.78,8000.0,8.77,8.78,8.77,8.78,8000.0
2011-07-20 13:20:00,8.79,8.79,8.79,8.79,800.0,8.79,8.79,8.79,8.79,800.0
2011-07-20 13:25:00,8.79,8.8,8.79,8.8,1600.0,8.79,8.8,8.79,8.8,1600.0
2011-07-20 13:30:00,8.8,8.8,8.8,8.8,4400.0,8.8,8.8,8.8,8.8,4400.0
2011-07-20 13:35:00,8.8,8.82,8.8,8.82,8000.0,8.8,8.82,8.8,8.82,8000.0
2011-07-20 13:40:00,8.81,8.81,8.81,8.81,6000.0,8.81,8.81,8.81,8.81,6000.0
2011-07-20 13:45:00,8.81,8.81,8.81,8.81,1200.0,8.81,8.81,8.81,8.81,1200.0
2011-07-20 13:50:00,8.81,8.82,8.81,8.82,4400.0,8.81,8.82,8.81,8.82,4400.0
2011-07-20 13:55:00,8.83,8.83,8.82,8.82,6800.0,8.83,8.83,8.82,8.82,6800.0
2011-07-20 14:00:00,8.83,8.83,8.82,8.82,6000.0,8.83,8.83,8.82,8.82,6000.0
2011-07-20 14:05:00,8.82,8.82,8.81,8.81,1600.0,8.82,8.82,8.81,8.81,1600.0
2011-07-20 14:10:00,8.83,8.84,8.83,8.84,1200.0,8.83,8.84,8.83,8.84,1200.0
2011-07-20 14:15:00,8.83,8.85,8.83,8.85,15600.0,8.83,8.85,8.83,8.85,15600.0
2011-07-20 14:20:00,8.85,8.85,8.85,8.85,3200.0,8.85,8.85,8.85,8.85,3200.0
2011-07-20 14:25:00,8.85,8.87,8.85,8.87,9600.0,8.85,8.87,8.85,8.87,9600.0
2011-07-20 14:30:00,8.87,8.87,8.86,8.87,10800.0,8.87,8.87,8.86,8.87,10800.0
2011-07-20 14:35:00,8.87,8.88,8.87,8.88,8000.0,8.87,8.88,8.87,8.88,8000.0
2011-07-20 14:40:00,8.88,8.9,8.87,8.88,36800.0,8.88,8.9,8.87,8.88,36800.0
2011-07-20 14:45:00,8.88,8.88,8.87,8.87,11200.0,8.88,8.88,8.87,8.87,11200.0
2011-07-20 14:50:00,8.87,8.88,8.87,8.88,6000.0,8.87,8.88,8.87,8.88,6000.0
2011-07-20 14:55:00,8.87,8.87,8.86,8.87,7200.0,8.87,8.87,8.86,8.87,7200.0
2011-07-20 15:00:00,8.86,8.87,8.86,8.86,1600.0,8.86,8.87,8.86,8.86,1600.0
2011-07-20 15:05:00,8.87,8.87,8.87,8.87,5200.0,8.87,8.87,8.87,8.87,5200.0
2011-07-20 15:10:00,8.88,8.88,8.86,8.87,14400.0,8.88,8.88,8.86,8.87,14400.0
2011-07-20 15:15:00,8.87,8.87,8.87,8.87,0.0,8.87,8.87,8.87,8.87,0.0
2011-07-20 15:20:00,8.87,8.87,8.84,8.85,23200.0,8.87,8.87,8.84,8.85,23200.0
2011-07-20 15:25:00,8.85,8.85,8.85,8.85,8400.0,8.85,8.85,8.85,8.85,8400.0
2011-07-20 15:30:00,8.85,8.86,8.85,8.86,4800.0,8.85,8.86,8.85,8.86,4800.0
2011-07-20 15:35:00,8.85,8.87,8.85,8.87,11600.0,8.85,8.87,8.85,8.87,11600.0
2011-07-20 15:40:00,8.87,8.87,8.86,8.86,9600.0,8.87,8.87,8.86,8.86,9600.0
2011-07-20 15:45:00,8.86,8.86,8.84,8.84,18800.0,8.86,8.86,8.84,8.84,18800.0
2011-07-20 15:50:00,8.84,8.85,8.84,8.85,25200.0,8.84,8.85,8.84,8.85,25200.0
2011-07-20 15:55:00,8.85,8.86,8.84,8.86,38400.0,8.85,8.86,8.84,8.86,38400.0
2011-07-21 09:30:00,8.9,8.93,8.9,8.92,15200.0,8.9,8.93,8.9,8.92,15200.0
2011-07-21 09:35:00,8.9,8.93,8.9,8.93,7200.0,8.9,8.93,8.9,8.93,7200.0
2011-07-21 09:40:00,8.92,8.95,8.92,8.94,8000.0,8.92,8.95,8.92,8.94,8000.0
2011-07-21 09:45:00,8.96,9.01,8.96,9.01,6400.0,8.96,9.01,8.96,9.01,6400.0
2011-07-21 09:50:00,9.02,9.02,9.0,9.01,4400.0,9.02,9.02,9.0,9.01,4400.0
2011-07-21 09:55:00,8.99,9.0,8.99,9.0,5600.0,8.99,9.0,8.99,9.0,5600.0
2011-07-21 10:00:00,9.0,9.04,8.99,9.04,14000.0,9.0,9.04,8.99,9.04,14000.0
2011-07-21 10:05:00,9.05,9.06,9.05,9.06,8800.0,9.05,9.06,9.05,9.06,8800.0
2011-07-21 10:10:00,9.06,9.08,9.06,9.08,11200.0,9.06,9.08,9.06,9.08,11200.0
2011-07-21 10:15:00,9.08,9.08,9.07,9.07,14400.0,9.08,9.08,9.07,9.07,14400.0
2011-07-21 10:20:00,9.08,9.08,9.05,9.06,12000.0,9.08,9.08,9.05,9.06,12000.0
2011-07-21 10:25:00,9.06,9.08,9.06,9.08,5200.0,9.06,9.08,9.06,9.08,5200.0
2011-07-21 10:30:00,9.08,9.08,9.07,9.08,5600.0,9.08,9.08,9.07,9.08,5600.0
2011-07-21 10:35:00,9.08,9.09,9.08,9.09,3600.0,9.08,9.09,9.08,9.09,3600.0
2011-07-21 10:40:00,9.09,9.09,9.07,9.09,11200.0,9.09,9.09,9.07,9.09,11200.0
2011-07-21 10:45:00,9.09,9.09,9.08,9.08,2800.0,9.09,9.09,9.08,9.08,2800.0
2011-07-21 10:50:00,9.08,9.1,9.08,9.09,16800.0,9.08,9.1,9.08,9.09,16800.0
2011-07-21 10:55:00,9.08,9.08,9.07,9.07,4800.0,9.08,9.08,9.07,9.07,4800.0
2011-07-21 11:00:00,9.07,9.08,9.07,9.07,7200.0,9.07,9.08,9.07,9.07,7200.0
2011-07-21 11:05:00,9.06,9.07,9.06,9.06,6800.0,9.06,9.07,9.06,9.06,6800.0
2011-07-21 11:10:00,9.06,9.07,9.04,9.04,33600.0,9.06,9.07,9.04,9.04,33600.0
2011-07-21 11:15:00,9.04,9.05,9.03,9.04,8000.0,9.04,9.05,9.03,9.04,8000.0
2011-07-21 11:20:00,9.04,9.04,9.02,9.02,9600.0,9.04,9.04,9.02,9.02,9600.0
2011-07-21 11:25:00,9.02,9.03,9.0,9.0,10400.0,9.02,9.03,9.0,9.0,10400.0
2011-07-21 11:30:00,9.0,9.0,8.99,8.99,15600.0,9.0,9.0,8.99,8.99,15600.0
2011-07-21 11:35:00,8.99,9.0,8.99,8.99,3200.0,8.99,9.0,8.99,8.99,3200.0
2011-07-21 11:40:00,9.0,9.0,8.97,8.97,5200.0,9.0,9.0,8.97,8.97,5200.0
2011-07-21 11:45:00,8.97,8.99,8.96,8.99,6800.0,8.97,8.99,8.96,8.99,6800.0
2011-07-21 11:50:00,8.99,9.01,8.99,9.01,14000.0,8.99,9.01,8.99,9.01,14000.0
2011-07-21 11:55:00,9.01,9.03,9.01,9.02,8400.0,9.01,9.03,9.01,9.02,8400.0
2011-07-21 12:00:00,9.03,9.05,9.03,9.04,4400.0,9.03,9.05,9.03,9.04,4400.0
2011-07-21 12:05:00,9.04,9.05,9.04,9.05,4000.0,9.04,9.05,9.04,9.05,4000.0
2011-07-21 12:10:00,9.05,9.05,9.04,9.04,3600.0,9.05,9.05,9.04,9.04,3600.0
2011-07-21 12:15:00,9.04,9.05,9.04,9.04,2800.0,9.04,9.05,9.04,9.04,2800.0
2011-07-21 12:20:00,9.04,9.04,9.03,9.03,1200.0,9.04,9.04,9.03,9.03,1200.0
2011-07-21 12:25:00,9.03,9.04,9.03,9.04,2800.0,9.03,9.04,9.03,9.04,2800.0
2011-07-21 12:30:00,9.05,9.05,9.05,9.05,3200.0,9.05,9.05,9.05,9.05,3200.0
2011-07-21 12:35:00,9.05,9.06,9.05,9.06,7200.0,9.05,9.06,9.05,9.06,7200.0
2011-07-21 12:40:00,9.06,9.08,9.06,9.08,9200.0,9.06,9.08,9.06,9.08,9200.0
2011-07-21 12:45:00,9.09,9.1,9.07,9.07,10000.0,9.09,9.1,9.07,9.07,10000.0
2011-07-21 12:50:00,9.07,9.07,9.03,9.03,8400.0,9.07,9.07,9.03,9.03,8400.0
2011-07-21 12:55:00,9.03,9.03,9.02,9.03,7600.0,9.03,9.03,9.02,9.03,7600.0
2011-07-21 13:00:00,9.04,9.05,9.04,9.05,5600.0,9.04,9.05,9.04,9.05,5600.0
2011-07-21 13:05:00,9.04,9.04,9.04,9.04,2000.0,9.04,9.04,9.04,9.04,2000.0
2011-07-21 13:10:00,9.04,9.05,9.04,9.04,2400.0,9.04,9.05,9.04,9.04,2400.0
2011-07-21 13:15:00,9.05,9.08,9.05,9.08,15200.0,9.05,9.08,9.05,9.08,15200.0
2011-07-21 13:20:00,9.08,9.09,9.07,9.07,8000.0,9.08,9.09,9.07,9.07,8000.0
2011-07-21 13:25:00,9.08,9.08,9.07,9.08,4000.0,9.08,9.08,9.07,9.08,4000.0
2011-07-21 13:30:00,9.08,9.09,9.08,9.09,4400.0,9.08,9.09,9.08,9.09,4400.0
2011-07-21 13:35:00,9.09,9.09,9.08,9.08,6800.0,9.09,9.09,9.08,9.08,6800.0
2011-07-21 13:40:00,9.09,9.09,9.08,9.08,6800.0,9.09,9.09,9.08,9.08,6800.0
2011-07-21 13:45:00,9.08,9.08,9.08,9.08,800.0,9.08,9.08,9.08,9.08,800.0
2011-07-21 13:50:00,9.07,9.07,9.06,9.06,4800.0,9.07,9.07,9.06,9.06,4800.0
2011-07-21 13:55:00,9.06,9.07,9.06,9.07,6000.0,9.06,9.07,9.06,9.07,6000.0
2011-07-21 14:00:00,9.07,9.08,9.06,9.06,4800.0,9.07,9.08,9.06,9.06,4800.0
2011-07-21 14:05:00,9.06,9.06,9.05,9.05,10000.0,9.06,9.06,9.05,9.05,10000.0
2011-07-21 14:10:00,9.05,9.06,9.05,9.05,2800.0,9.05,9.06,9.05,9.05,2800.0
2011-07-21 14:15:00,9.06,9.06,9.04,9.04,24800.0,9.06,9.06,9.04,9.04,24800.0
2011-07-21 14:20:00,9.05,9.05,9.04,9.04,22000.0,9.05,9.05,9.04,9.04,22000.0
2011-07-21 14:25:00,9.04,9.06,9.03,9.06,8000.0,9.04,9.06,9.03,9.06,8000.0
2011-07-21 14:30:00,9.06,9.06,9.04,9.06,10400.0,9.06,9.06,9.04,9.06,10400.0
2011-07-21 14:35:00,9.05,9.08,9.05,9.07,33200.0,9.05,9.08,9.05,9.07,33200.0
2011-07-21 14:40:00,9.07,9.07,9.06,9.06,10000.0,9.07,9.07,9.06,9.06,10000.0
2011-07-21 14:45:00,9.06,9.07,9.05,9.05,8000.0,9.06,9.07,9.05,9.05,8000.0
2011-07-21 14:50:00,9.05,9.05,9.04,9.05,8800.0,9.05,9.05,9.04,9.05,8800.0
2011-07-21 14:55:00,9.05,9.05,9.04,9.05,14000.0,9.05,9.05,9.04,9.05,14000.0
2011-07-21 15:00:00,9.05,9.05,9.03,9.04,21600.0,9.05,9.05,9.03,9.04,21600.0
2011-07-21 15:05:00,9.03,9.06,9.03,9.04,14400.0,9.03,9.06,9.03,9.04,14400.0
2011-07-21 15:10:00,9.04,9.04,9.03,9.03,14000.0,9.04,9.04,9.03,9.03,14000.0
2011-07-21 15:15:00,9.03,9.05,9.03,9.05,22400.0,9.03,9.05,9.03,9.05,22400.0
2011-07-21 15:20:00,9.05,9.05,9.03,9.04,22400.0,9.05,9.05,9.03,9.04,22400.0
2011-07-21 15:25:00,9.04,9.04,9.03,9.03,15600.0,9.04,9.04,9.03,9.03,15600.0
2011-07-21 15:30:00,9.03,9.03,9.02,9.02,23200.0,9.03,9.03,9.02,9.02,23200.0
2011-07-21 15:35:00,9.02,9.02,9.0,9.01,16800.0,9.02,9.02,9.0,9.01,16800.0
2011-07-21 15:40:00,9.01,9.01,9.0,9.01,33600.0,9.01,9.01,9.0,9.01,33600.0
2011-07-21 15:45:00,9.01,9.02,9.0,9.02,36800.0,9.01,9.02,9.0,9.02,36800.0
2011-07-21 15:50:00,9.02,9.03,9.01,9.02,43200.0,9.02,9.03,9.01,9.02,43200.0
2011-07-21 15:55:00,9.02,9.04,9.02,9.02,55600.0,9.02,9.04,9.02,9.02,55600.0
2011-07-22 09:30:00,9.02,9.03,9.02,9.03,8000.0,9.02,9.03,9.02,9.03,8000.0
2011-07-22 09:35:00,9.04,9.04,9.02,9.02,3200.0,9.04,9.04,9.02,9.02,3200.0
2011-07-22 09:40:00,9.02,9.02,8.97,8.97,4800.0,9.02,9.02,8.97,8.97,4800.0
2011-07-22 09:45:00,8.96,8.96,8.93,8.93,9600.0,8.96,8.96,8.93,8.93,9600.0
2011-07-22 09:50:00,8.93,8.93,8.91,8.91,6000.0,8.93,8.93,8.91,8.91,6000.0
2011-07-22 09:55:00,8.93,8.93,8.88,8.92,34400.0,8.93,8.93,8.88,8.92,34400.0
2011-07-22 10:00:00,8.92,8.93,8.92,8.93,5200.0,8.92,8.93,8.92,8.93,5200.0
2011-07-22 10:05:00,8.95,8.97,8.95,8.96,18000.0,8.95,8.97,8.95,8.96,18000.0
2011-07-22 10:10:00,8.97,8.99,8.97,8.98,6800.0,8.97,8.99,8.97,8.98,6800.0
2011-07-22 10:15:00,8.98,8.98,8.95,8.96,10000.0,8.98,8.98,8.95,8.96,10000.0
2011-07-22 10:20:00,8.96,8.97,8.95,8.95,11600.0,8.96,8.97,8.95,8.95,11600.0
2011-07-22 10:25:00,8.95,8.95,8.95,8.95,16000.0,8.95,8.95,8.95,8.95,16000.0
2011-07-22 10:30:00,8.95,8.95,8.94,8.95,10000.0,8.95,8.95,8.94,8.95,10000.0
2011-07-22 10:35:00,8.95,8.96,8.94,8.95,14800.0,8.95,8.96,8.94,8.95,14800.0
2011-07-22 10:40:00,8.95,8.95,8.94,8.94,6000.0,8.95,8.95,8.94,8.94,6000.0
2011-07-22 10:45:00,8.94,8.95,8.94,8.95,17200.0,8.94,8.95,8.94,8.95,17200.0
2011-07-22 10:50:00,8.95,8.95,8.94,8.94,25200.0,8.95,8.95,8.94,8.94,25200.0
2011-07-22 10:55:00,8.95,8.95,8.94,8.95,9600.0,8.95,8.95,8.94,8.95,9600.0
2011-07-22 11:00:00,8.94,8.95,8.94,8.94,12800.0,8.94,8.95,8.94,8.94,12800.0
2011-07-22 11:05:00,8.94,8.95,8.94,8.94,40800.0,8.94,8.95,8.94,8.94,40800.0
2011-07-22 11:10:00,8.94,8.95,8.93,8.94,30800.0,8.94,8.95,8.93,8.94,30800.0
2011-07-22 11:15:00,8.94,8.95,8.93,8.94,145200.0,8.94,8.95,8.93,8.94,145200.0
2011-07-22 11:20:00,8.94,8.94,8.94,8.94,4000.0,8.94,8.94,8.94,8.94,4000.0
2011-07-22 11:25:00,8.95,8.95,8.94,8.95,16400.0,8.95,8.95,8.94,8.95,16400.0
2011-07-22 11:30:00,8.95,8.95,8.94,8.95,112800.0,8.95,8.95,8.94,8.95,112800.0
2011-07-22 11:35:00,8.95,8.95,8.94,8.95,176400.0,8.95,8.95,8.94,8.95,176400.0
2011-07-22 11:40:00,8.95,8.95,8.92,8.93,11600.0,8.95,8.95,8.92,8.93,11600.0
2011-07-22 11:45:00,8.93,8.93,8.93,8.93,2400.0,8.93,8.93,8.93,8.93,2400.0
2011-07-22 11:50:00,8.93,8.93,8.92,8.92,4800.0,8.93,8.93,8.92,8.92,4800.0
2011-07-22 11:55:00,8.92,8.92,8.9,8.9,6800.0,8.92,8.92,8.9,8.9,6800.0
2011-07-22 12:00:00,8.9,8.92,8.9,8.92,17600.0,8.9,8.92,8.9,8.92,17600.0
2011-07-22 12:05:00,8.91,8.94,8.91,8.94,13600.0,8.91,8.94,8.91,8.94,13600.0
2011-07-22 12:10:00,8.94,8.94,8.93,8.93,7200.0,8.94,8.94,8.93,8.93,7200.0
2011-07-22 12:15:00,8.93,8.93,8.93,8.93,7200.0,8.93,8.93,8.93,8.93,7200.0
2011-07-22 12:20:00,8.94,8.94,8.94,8.94,25200.0,8.94,8.94,8.94,8.94,25200.0
2011-07-22 12:25:00,8.94,8.95,8.94,8.95,87200.0,8.94,8.95,8.94,8.95,87200.0
2011-07-22 12:30:00,8.95,8.95,8.94,8.94,64400.0,8.95,8.95,8.94,8.94,64400.0
2011-07-22 12:35:00,8.94,8.94,8.93,8.93,8000.0,8.94,8.94,8.93,8.93,8000.0
2011-07-22 12:40:00,8.94,8.94,8.93,8.93,8800.0,8.94,8.94,8.93,8.93,8800.0
2011-07-22 12:45:00,8.93,8.94,8.93,8.94,44400.0,8.93,8.94,8.93,8.94,44400.0
2011-07-22 12:50:00,8.94,8.95,8.94,8.95,4800.0,8.94,8.95,8.94,8.95,4800.0
2011-07-22 12:55:00,8.95,8.96,8.95,8.95,22400.0,8.95,8.96,8.95,8.95,22400.0
2011-07-22 13:00:00,8.96,8.96,8.95,8.95,3200.0,8.96,8.96,8.95,8.95,3200.0
2011-07-22 13:05:00,8.95,8.95,8.94,8.94,12400.0,8.95,8.95,8.94,8.94,12400.0
2011-07-22 13:10:00,8.94,8.95,8.94,8.95,6800.0,8.94,8.95,8.94,8.95,6800.0
2011-07-22 13:15:00,8.95,8.97,8.95,8.97,9600.0,8.95,8.97,8.95,8.97,9600.0
2011-07-22 13:20:00,8.97,8.97,8.97,8.97,25600.0,8.97,8.97,8.97,8.97,25600.0
2011-07-22 13:25:00,8.97,8.97,8.97,8.97,4400.0,8.97,8.97,8.97,8.97,4400.0
2011-07-22 13:30:00,8.97,8.97,8.97,8.97,4800.0,8.97,8.97,8.97,8.97,4800.0
2011-07-22 13:35:00,8.97,8.97,8.97,8.97,7600.0,8.97,8.97,8.97,8.97,7600.0
2011-07-22 13:40:00,8.97,8.98,8.97,8.97,76400.0,8.97,8.98,8.97,8.97,76400.0
2011-07-22 13:45:00,8.97,8.98,8.97,8.97,50400.0,8.97,8.98,8.97,8.97,50400.0
2011-07-22 13:50:00,8.97,8.97,8.97,8.97,10800.0,8.97,8.97,8.97,8.97,10800.0
2011-07-22 13:55:00,8.97,8.97,8.97,8.97,9200.0,8.97,8.97,8.97,8.97,9200.0
2011-07-22 14:00:00,8.97,8.97,8.97,8.97,8400.0,8.97,8.97,8.97,8.97,8400.0
2011-07-22 14:05:00,8.96,8.96,8.94,8.95,23600.0,8.96,8.96,8.94,8.95,23600.0
2011-07-22 14:10:00,8.95,8.95,8.95,8.95,3200.0,8.95,8.95,8.95,8.95,3200.0
2011-07-22 14:15:00,8.95,8.96,8.95,8.96,8000.0,8.95,8.96,8.95,8.96,8000.0
2011-07-22 14:20:00,8.96,8.97,8.96,8.96,8400.0,8.96,8.97,8.96,8.96,8400.0
2011-07-22 14:25:00,8.97,8.97,8.96,8.97,3600.0,8.97,8.97,8.96,8.97,3600.0
2011-07-22 14:30:00,8.97,8.97,8.95,8.96,12800.0,8.97,8.97,8.95,8.96,12800.0
2011-07-22 14:35:00,8.96,8.96,8.96,8.96,11200.0,8.96,8.96,8.96,8.96,11200.0
2011-07-22 14:40:00,8.96,8.97,8.96,8.96,36000.0,8.96,8.97,8.96,8.96,36000.0
2011-07-22 14:45:00,8.96,8.97,8.96,8.96,9600.0,8.96,8.97,8.96,8.96,9600.0
2011-07-22 14:50:00,8.95,8.95,8.94,8.94,9200.0,8.95,8.95,8.94,8.94,9200.0
2011-07-22 14:55:00,8.94,8.95,8.94,8.95,15200.0,8.94,8.95,8.94,8.95,15200.0
2011-07-22 15:00:00,8.95,8.96,8.95,8.96,18000.0,8.95,8.96,8.95,8.96,18000.0
2011-07-22 15:05:00,8.96,8.96,8.96,8.96,11200.0,8.96,8.96,8.96,8.96,11200.0
2011-07-22 15:10:00,8.96,8.97,8.96,8.96,14000.0,8.96,8.97,8.96,8.96,14000.0
2011-07-22 15:15:00,8.96,8.97,8.96,8.96,24800.0,8.96,8.97,8.96,8.96,24800.0
2011-07-22 15:20:00,8.96,8.96,8.95,8.96,19200.0,8.96,8.96,8.95,8.96,19200.0
2011-07-22 15:25:00,8.96,8.97,8.95,8.95,16800.0,8.96,8.97,8.95,8.95,16800.0
2011-07-22 15:30:00,8.96,8.97,8.96,8.97,116800.0,8.96,8.97,8.96,8.97,116800.0
2011-07-22 15:35:00,8.97,8.97,8.97,8.97,21200.0,8.97,8.97,8.97,8.97,21200.0
2011-07-22 15:40:00,8.97,8.97,8.95,8.96,30800.0,8.97,8.97,8.95,8.96,30800.0
2011-07-22 15:45:00,8.96,8.96,8.94,8.94,56000.0,8.96,8.96,8.94,8.94,56000.0
2011-07-22 15:50:00,8.94,8.94,8.91,8.92,72800.0,8.94,8.94,8.91,8.92,72800.0
2011-07-22 15:55:00,8.92,8.94,8.91,8.93,112400.0,8.92,8.94,8.91,8.93,112400.0
2011-07-25 09:30:00,8.84,8.84,8.74,8.76,18400.0,8.84,8.84,8.74,8.76,18400.0
2011-07-25 09:35:00,8.76,8.79,8.76,8.78,10800.0,8.76,8.79,8.76,8.78,10800.0
2011-07-25 09:40:00,8.78,8.8,8.78,8.8,12000.0,8.78,8.8,8.78,8.8,12000.0
2011-07-25 09:45:00,8.8,8.83,8.8,8.83,44400.0,8.8,8.83,8.8,8.83,44400.0
2011-07-25 09:50:00,8.82,8.85,8.82,8.85,17600.0,8.82,8.85,8.82,8.85,17600.0
2011-07-25 09:55:00,8.85,8.86,8.85,8.86,25200.0,8.85,8.86,8.85,8.86,25200.0
2011-07-25 10:00:00,8.86,8.86,8.85,8.85,30800.0,8.86,8.86,8.85,8.85,30800.0
2011-07-25 10:05:00,8.85,8.86,8.85,8.86,15200.0,8.85,8.86,8.85,8.86,15200.0
2011-07-25 10:10:00,8.86,8.87,8.85,8.86,18000.0,8.86,8.87,8.85,8.86,18000.0
2011-07-25 10:15:00,8.86,8.87,8.84,8.85,26800.0,8.86,8.87,8.84,8.85,26800.0
2011-07-25 10:20:00,8.84,8.86,8.84,8.85,20000.0,8.84,8.86,8.84,8.85,20000.0
2011-07-25 10:25:00,8.85,8.86,8.85,8.86,14400.0,8.85,8.86,8.85,8.86,14400.0
2011-07-25 10:30:00,8.86,8.86,8.85,8.85,30000.0,8.86,8.86,8.85,8.85,30000.0
2011-07-25 10:35:00,8.85,8.85,8.85,8.85,12400.0,8.85,8.85,8.85,8.85,12400.0
2011-07-25 10:40:00,8.85,8.86,8.85,8.86,16800.0,8.85,8.86,8.85,8.86,16800.0
2011-07-25 10:45:00,8.86,8.86,8.85,8.85,18400.0,8.86,8.86,8.85,8.85,18400.0
2011-07-25 10:50:00,8.85,8.85,8.83,8.83,4400.0,8.85,8.85,8.83,8.83,4400.0
2011-07-25 10:55:00,8.83,8.84,8.83,8.84,12800.0,8.83,8.84,8.83,8.84,12800.0
2011-07-25 11:00:00,8.85,8.86,8.85,8.86,9600.0,8.85,8.86,8.85,8.86,9600.0
2011-07-25 11:05:00,8.86,8.86,8.85,8.85,11200.0,8.86,8.86,8.85,8.85,11200.0
2011-07-25 11:10:00,8.85,8.85,8.83,8.83,8400.0,8.85,8.85,8.83,8.83,8400.0
2011-07-25 11:15:00,8.83,8.85,8.83,8.84,7600.0,8.83,8.85,8.83,8.84,7600.0
2011-07-25 11:20:00,8.84,8.84,8.83,8.83,15600.0,8.84,8.84,8.83,8.83,15600.0
2011-07-25 11:25:00,8.84,8.85,8.84,8.85,6800.0,8.84,8.85,8.84,8.85,6800.0
2011-07-25 11:30:00,8.84,8.85,8.83,8.84,4800.0,8.84,8.85,8.83,8.84,4800.0
2011-07-25 11:35:00,8.84,8.85,8.84,8.84,50800.0,8.84,8.85,8.84,8.84,50800.0
2011-07-25 11:40:00,8.84,8.84,8.83,8.84,12000.0,8.84,8.84,8.83,8.84,12000.0
2011-07-25 11:45:00,8.84,8.85,8.84,8.84,4800.0,8.84,8.85,8.84,8.84,4800.0
2011-07-25 11:50:00,8.84,8.84,8.83,8.84,12000.0,8.84,8.84,8.83,8.84,12000.0
2011-07-25 11:55:00,8.84,8.84,8.83,8.84,4000.0,8.84,8.84,8.83,8.84,4000.0
2011-07-25 12:00:00,8.84,8.92,8.84,8.91,297200.0,8.84,8.92,8.84,8.91,297200.0
2011-07-25 12:05:00,8.91,9.18,8.91,9.0,735600.0,8.91,9.18,8.91,9.0,735600.0
2011-07-25 12:10:00,9.0,9.08,8.97,9.06,443200.0,9.0,9.08,8.97,9.06,443200.0
2011-07-25 12:15:00,9.06,9.16,9.06,9.15,420000.0,9.06,9.16,9.06,9.15,420000.0
2011-07-25 12:20:00,9.15,9.18,9.02,9.03,368800.0,9.15,9.18,9.02,9.03,368800.0
2011-07-25 12:25:00,9.03,9.05,9.02,9.04,50800.0,9.03,9.05,9.02,9.04,50800.0
2011-07-25 12:30:00,9.05,9.08,9.02,9.06,31600.0,9.05,9.08,9.02,9.06,31600.0
2011-07-25 12:35:00,9.06,9.06,9.02,9.04,23600.0,9.06,9.06,9.02,9.04,23600.0
2011-07-25 12:40:00,9.04,9.06,9.04,9.04,15200.0,9.04,9.06,9.04,9.04,15200.0
2011-07-25 12:45:00,9.05,9.06,9.03,9.03,14800.0,9.05,9.06,9.03,9.03,14800.0
2011-07-25 12:50:00,9.03,9.05,9.02,9.03,37200.0,9.03,9.05,9.02,9.03,37200.0
2011-07-25 12:55:00,9.03,9.04,8.99,9.0,138400.0,9.03,9.04,8.99,9.0,138400.0
2011-07-25 13:00:00,8.99,9.0,8.94,8.94,163600.0,8.99,9.0,8.94,8.94,163600.0
2011-07-25 13:05:00,8.95,8.99,8.95,8.96,52800.0,8.95,8.99,8.95,8.96,52800.0
2011-07-25 13:10:00,8.95,8.95,8.93,8.94,31200.0,8.95,8.95,8.93,8.94,31200.0
2011-07-25 13:15:00,8.94,8.94,8.83,8.84,254400.0,8.94,8.94,8.83,8.84,254400.0
2011-07-25 13:20:00,8.84,8.85,8.81,8.82,89600.0,8.84,8.85,8.81,8.82,89600.0
2011-07-25 13:25:00,8.82,8.82,8.74,8.77,139600.0,8.82,8.82,8.74,8.77,139600.0
2011-07-25 13:30:00,8.77,8.79,8.75,8.77,87600.0,8.77,8.79,8.75,8.77,87600.0
2011-07-25 13:35:00,8.76,8.77,8.71,8.71,64000.0,8.76,8.77,8.71,8.71,64000.0
2011-07-25 13:40:00,8.71,8.72,8.67,8.7,188000.0,8.71,8.72,8.67,8.7,188000.0
2011-07-25 13:45:00,8.7,8.7,8.67,8.67,57600.0,8.7,8.7,8.67,8.67,57600.0
2011-07-25 13:50:00,8.68,8.74,8.67,8.72,78400.0,8.68,8.74,8.67,8.72,78400.0
2011-07-25 13:55:00,8.73,8.74,8.72,8.73,18000.0,8.73,8.74,8.72,8.73,18000.0
2011-07-25 14:00:00,8.73,8.77,8.73,8.77,25600.0,8.73,8.77,8.73,8.77,25600.0
2011-07-25 14:05:00,8.77,8.77,8.76,8.77,20400.0,8.77,8.77,8.76,8.77,20400.0
2011-07-25 14:10:00,8.77,8.81,8.77,8.8,43600.0,8.77,8.81,8.77,8.8,43600.0
2011-07-25 14:15:00,8.8,8.81,8.8,8.81,48800.0,8.8,8.81,8.8,8.81,48800.0
2011-07-25 14:20:00,8.81,8.83,8.77,8.78,58400.0,8.81,8.83,8.77,8.78,58400.0
2011-07-25 14:25:00,8.77,8.78,8.76,8.77,28000.0,8.77,8.78,8.76,8.77,28000.0
2011-07-25 14:30:00,8.77,8.78,8.76,8.78,34800.0,8.77,8.78,8.76,8.78,34800.0
2011-07-25 14:35:00,8.78,8.8,8.78,8.78,28000.0,8.78,8.8,8.78,8.78,28000.0
2011-07-25 14:40:00,8.79,8.8,8.79,8.79,16400.0,8.79,8.8,8.79,8.79,16400.0
2011-07-25 14:45:00,8.79,8.79,8.78,8.78,248000.0,8.79,8.79,8.78,8.78,248000.0
2011-07-25 14:50:00,8.78,8.78,8.76,8.77,26000.0,8.78,8.78,8.76,8.77,26000.0
2011-07-25 14:55:00,8.77,8.78,8.76,8.76,18000.0,8.77,8.78,8.76,8.76,18000.0
2011-07-25 15:00:00,8.77,8.77,8.76,8.76,20400.0,8.77,8.77,8.76,8.76,20400.0
2011-07-25 15:05:00,8.76,8.78,8.76,8.76,24800.0,8.76,8.78,8.76,8.76,24800.0
2011-07-25 15:10:00,8.76,8.77,8.74,8.77,247200.0,8.76,8.77,8.74,8.77,247200.0
2011-07-25 15:15:00,8.77,8.79,8.75,8.77,68000.0,8.77,8.79,8.75,8.77,68000.0
2011-07-25 15:20:00,8.77,8.78,8.76,8.77,46400.0,8.77,8.78,8.76,8.77,46400.0
2011-07-25 15:25:00,8.76,8.77,8.75,8.75,77200.0,8.76,8.77,8.75,8.75,77200.0
2011-07-25 15:30:00,8.75,8.75,8.74,8.74,61200.0,8.75,8.75,8.74,8.74,61200.0
2011-07-25 15:35:00,8.74,8.74,8.74,8.74,56000.0,8.74,8.74,8.74,8.74,56000.0
2011-07-25 15:40:00,8.74,8.74,8.7,8.7,68400.0,8.74,8.74,8.7,8.7,68400.0
2011-07-25 15:45:00,8.7,8.7,8.65,8.66,150400.0,8.7,8.7,8.65,8.66,150400.0
2011-07-25 15:50:00,8.66,8.69,8.62,8.62,161200.0,8.66,8.69,8.62,8.62,161200.0
2011-07-25 15:55:00,8.62,8.62,8.55,8.57,451600.0,8.62,8.62,8.55,8.57,451600.0
2011-07-26 09:30:00,9.02,9.03,8.88,8.89,176400.0,9.02,9.03,8.88,8.89,176400.0
2011-07-26 09:35:00,8.89,8.94,8.88,8.92,72400.0,8.89,8.94,8.88,8.92,72400.0
2011-07-26 09:40:00,8.91,9.02,8.91,8.98,175200.0,8.91,9.02,8.91,8.98,175200.0
2011-07-26 09:45:00,8.99,9.13,8.98,9.13,137200.0,8.99,9.13,8.98,9.13,137200.0
2011-07-26 09:50:00,9.13,9.19,9.12,9.17,240000.0,9.13,9.19,9.12,9.17,240000.0
2011-07-26 09:55:00,9.17,9.19,9.13,9.14,155600.0,9.17,9.19,9.13,9.14,155600.0
2011-07-26 10:00:00,9.15,9.24,9.12,9.14,214400.0,9.15,9.24,9.12,9.14,214400.0
2011-07-26 10:05:00,9.14,9.24,9.14,9.22,138000.0,9.14,9.24,9.14,9.22,138000.0
2011-07-26 10:10:00,9.22,9.25,9.13,9.15,220000.0,9.22,9.25,9.13,9.15,220000.0
2011-07-26 10:15:00,9.14,9.16,9.09,9.14,80800.0,9.14,9.16,9.09,9.14,80800.0
2011-07-26 10:20:00,9.14,9.19,9.13,9.13,45600.0,9.14,9.19,9.13,9.13,45600.0
2011-07-26 10:25:00,9.13,9.15,9.12,9.15,30000.0,9.13,9.15,9.12,9.15,30000.0
2011-07-26 10:30:00,9.14,9.15,9.09,9.11,84400.0,9.14,9.15,9.09,9.11,84400.0
2011-07-26 10:35:00,9.11,9.11,9.06,9.08,43600.0,9.11,9.11,9.06,9.08,43600.0
2011-07-26 10:40:00,9.08,9.1,9.03,9.07,470000.0,9.08,9.1,9.03,9.07,470000.0
2011-07-26 10:45:00,9.07,9.21,9.07,9.21,85200.0,9.07,9.21,9.07,9.21,85200.0
2011-07-26 10:50:00,9.21,9.29,9.21,9.28,125200.0,9.21,9.29,9.21,9.28,125200.0
2011-07-26 10:55:00,9.28,9.3,9.24,9.25,45200.0,9.28,9.3,9.24,9.25,45200.0
2011-07-26 11:00:00,9.25,9.26,9.24,9.26,20800.0,9.25,9.26,9.24,9.26,20800.0
2011-07-26 11:05:00,9.26,9.29,9.26,9.28,51600.0,9.26,9.29,9.26,9.28,51600.0
2011-07-26 11:10:00,9.28,9.32,9.27,9.31,43600.0,9.28,9.32,9.27,9.31,43600.0
2011-07-26 11:15:00,9.31,9.35,9.31,9.34,26000.0,9.31,9.35,9.31,9.34,26000.0
2011-07-26 11:20:00,9.35,9.35,9.28,9.28,62000.0,9.35,9.35,9.28,9.28,62000.0
2011-07-26 11:25:00,9.28,9.3,9.24,9.3,28000.0,9.28,9.3,9.24,9.3,28000.0
2011-07-26 11:30:00,9.3,9.3,9.28,9.29,31200.0,9.3,9.3,9.28,9.29,31200.0
2011-07-26 11:35:00,9.29,9.3,9.29,9.3,10000.0,9.29,9.3,9.29,9.3,10000.0
2011-07-26 11:40:00,9.3,9.3,9.27,9.27,44400.0,9.3,9.3,9.27,9.27,44400.0
2011-07-26 11:45:00,9.27,9.3,9.27,9.3,9600.0,9.27,9.3,9.27,9.3,9600.0
2011-07-26 11:50:00,9.29,9.33,9.29,9.33,49200.0,9.29,9.33,9.29,9.33,49200.0
2011-07-26 11:55:00,9.33,9.34,9.31,9.32,14800.0,9.33,9.34,9.31,9.32,14800.0
2011-07-26 12:00:00,9.31,9.32,9.31,9.31,17200.0,9.31,9.32,9.31,9.31,17200.0
2011-07-26 12:05:00,9.32,9.32,9.31,9.32,8800.0,9.32,9.32,9.31,9.32,8800.0
2011-07-26 12:10:00,9.32,9.33,9.31,9.33,38800.0,9.32,9.33,9.31,9.33,38800.0
2011-07-26 12:15:00,9.33,9.34,9.32,9.32,11200.0,9.33,9.34,9.32,9.32,11200.0
2011-07-26 12:20:00,9.32,9.33,9.32,9.33,14800.0,9.32,9.33,9.32,9.33,14800.0
2011-07-26 12:25:00,9.32,9.32,9.31,9.31,8000.0,9.32,9.32,9.31,9.31,8000.0
2011-07-26 12:30:00,9.31,9.32,9.31,9.32,7200.0,9.31,9.32,9.31,9.32,7200.0
2011-07-26 12:35:00,9.32,9.32,9.31,9.32,6800.0,9.32,9.32,9.31,9.32,6800.0
2011-07-26 12:40:00,9.32,9.33,9.32,9.32,38800.0,9.32,9.33,9.32,9.32,38800.0
2011-07-26 12:45:00,9.33,9.33,9.32,9.32,16000.0,9.33,9.33,9.32,9.32,16000.0
2011-07-26 12:50:00,9.33,9.33,9.33,9.33,2800.0,9.33,9.33,9.33,9.33,2800.0
2011-07-26 12:55:00,9.33,9.35,9.33,9.35,19200.0,9.33,9.35,9.33,9.35,19200.0
2011-07-26 13:00:00,9.35,9.4,9.35,9.36,53200.0,9.35,9.4,9.35,9.36,53200.0
2011-07-26 13:05:00,9.37,9.37,9.34,9.34,30000.0,9.37,9.37,9.34,9.34,30000.0
2011-07-26 13:10:00,9.33,9.33,9.31,9.31,12000.0,9.33,9.33,9.31,9.31,12000.0
2011-07-26 13:15:00,9.31,9.31,9.29,9.29,8800.0,9.31,9.31,9.29,9.29,8800.0
2011-07-26 13:20:00,9.29,9.29,9.26,9.28,15200.0,9.29,9.29,9.26,9.28,15200.0
2011-07-26 13:25:00,9.28,9.28,9.26,9.27,12800.0,9.28,9.28,9.26,9.27,12800.0
2011-07-26 13:30:00,9.28,9.28,9.26,9.27,15600.0,9.28,9.28,9.26,9.27,15600.0
2011-07-26 13:35:00,9.26,9.26,9.24,9.24,7200.0,9.26,9.26,9.24,9.24,7200.0
2011-07-26 13:40:00,9.24,9.24,9.24,9.24,2800.0,9.24,9.24,9.24,9.24,2800.0
2011-07-26 13:45:00,9.24,9.24,9.22,9.22,20400.0,9.24,9.24,9.22,9.22,20400.0
2011-07-26 13:50:00,9.22,9.23,9.22,9.22,10400.0,9.22,9.23,9.22,9.22,10400.0
2011-07-26 13:55:00,9.23,9.23,9.22,9.23,20000.0,9.23,9.23,9.22,9.23,20000.0
2011-07-26 14:00:00,9.23,9.26,9.22,9.25,24400.0,9.23,9.26,9.22,9.25,24400.0
2011-07-26 14:05:00,9.25,9.25,9.23,9.23,15600.0,9.25,9.25,9.23,9.23,15600.0
2011-07-26 14:10:00,9.24,9.24,9.24,9.24,17200.0,9.24,9.24,9.24,9.24,17200.0
2011-07-26 14:15:00,9.24,9.24,9.21,9.22,38000.0,9.24,9.24,9.21,9.22,38000.0
2011-07-26 14:20:00,9.22,9.22,9.19,9.2,29600.0,9.22,9.22,9.19,9.2,29600.0
2011-07-26 14:25:00,9.2,9.24,9.2,9.21,33600.0,9.2,9.24,9.2,9.21,33600.0
2011-07-26 14:30:00,9.21,9.21,9.2,9.21,16000.0,9.21,9.21,9.2,9.21,16000.0
2011-07-26 14:35:00,9.2,9.21,9.19,9.2,18000.0,9.2,9.21,9.19,9.2,18000.0
2011-07-26 14:40:00,9.2,9.2,9.14,9.15,80800.0,9.2,9.2,9.14,9.15,80800.0
2011-07-26 14:45:00,9.15,9.15,9.14,9.15,48000.0,9.15,9.15,9.14,9.15,48000.0
2011-07-26 14:50:00,9.15,9.16,9.13,9.14,57600.0,9.15,9.16,9.13,9.14,57600.0
2011-07-26 14:55:00,9.14,9.15,9.1,9.1,57600.0,9.14,9.15,9.1,9.1,57600.0
2011-07-26 15:00:00,9.11,9.13,9.11,9.13,39200.0,9.11,9.13,9.11,9.13,39200.0
2011-07-26 15:05:00,9.12,9.13,9.08,9.1,132800.0,9.12,9.13,9.08,9.1,132800.0
2011-07-26 15:10:00,9.1,9.11,9.09,9.09,70800.0,9.1,9.11,9.09,9.09,70800.0
2011-07-26 15:15:00,9.09,9.09,9.06,9.06,76400.0,9.09,9.09,9.06,9.06,76400.0
2011-07-26 15:20:00,9.06,9.08,9.05,9.06,43200.0,9.06,9.08,9.05,9.06,43200.0
2011-07-26 15:25:00,9.06,9.07,9.05,9.07,397600.0,9.06,9.07,9.05,9.07,397600.0
2011-07-26 15:30:00,9.07,9.11,9.07,9.09,78800.0,9.07,9.11,9.07,9.09,78800.0
2011-07-26 15:35:00,9.09,9.11,9.07,9.09,73600.0,9.09,9.11,9.07,9.09,73600.0
2011-07-26 15:40:00,9.09,9.09,9.05,9.06,94800.0,9.09,9.09,9.05,9.06,94800.0
2011-07-26 15:45:00,9.06,9.06,9.06,9.06,118800.0,9.06,9.06,9.06,9.06,118800.0
2011-07-26 15:50:00,9.06,9.07,9.06,9.06,120000.0,9.06,9.07,9.06,9.06,120000.0
2011-07-26 15:55:00,9.06,9.09,9.05,9.08,320400.0,9.06,9.09,9.05,9.08,320400.0
2011-07-27 09:30:00,9.25,9.25,9.06,9.09,66400.0,9.25,9.25,9.06,9.09,66400.0
2011-07-27 09:35:00,9.08,9.16,9.06,9.15,25200.0,9.08,9.16,9.06,9.15,25200.0
2011-07-27 09:40:00,9.15,9.17,9.09,9.09,44400.0,9.15,9.17,9.09,9.09,44400.0
2011-07-27 09:45:00,9.09,9.12,9.08,9.12,26800.0,9.09,9.12,9.08,9.12,26800.0
2011-07-27 09:50:00,9.12,9.12,9.06,9.06,54000.0,9.12,9.12,9.06,9.06,54000.0
2011-07-27 09:55:00,9.06,9.09,9.05,9.06,33600.0,9.06,9.09,9.05,9.06,33600.0
2011-07-27 10:00:00,9.06,9.07,9.04,9.06,46000.0,9.06,9.07,9.04,9.06,46000.0
2011-07-27 10:05:00,9.05,9.06,9.0,9.02,51600.0,9.05,9.06,9.0,9.02,51600.0
2011-07-27 10:10:00,9.02,9.03,9.0,9.03,40800.0,9.02,9.03,9.0,9.03,40800.0
2011-07-27 10:15:00,9.02,9.02,9.01,9.01,28400.0,9.02,9.02,9.01,9.01,28400.0
2011-07-27 10:20:00,9.01,9.03,9.01,9.02,44000.0,9.01,9.03,9.01,9.02,44000.0
2011-07-27 10:25:00,9.02,9.03,9.01,9.03,79200.0,9.02,9.03,9.01,9.03,79200.0
2011-07-27 10:30:00,9.03,9.04,9.01,9.03,38800.0,9.03,9.04,9.01,9.03,38800.0
2011-07-27 10:35:00,9.03,9.03,9.01,9.02,25600.0,9.03,9.03,9.01,9.02,25600.0
2011-07-27 10:40:00,9.02,9.04,9.02,9.02,105600.0,9.02,9.04,9.02,9.02,105600.0
2011-07-27 10:45:00,9.02,9.02,9.01,9.01,27600.0,9.02,9.02,9.01,9.01,27600.0
2011-07-27 10:50:00,9.02,9.05,9.02,9.05,241200.0,9.02,9.05,9.02,9.05,241200.0
2011-07-27 10:55:00,9.05,9.08,9.05,9.07,18000.0,9.05,9.08,9.05,9.07,18000.0
2011-07-27 11:00:00,9.08,9.09,9.07,9.09,25200.0,9.08,9.09,9.07,9.09,25200.0
2011-07-27 11:05:00,9.09,9.11,9.09,9.1,66800.0,9.09,9.11,9.09,9.1,66800.0
2011-07-27 11:10:00,9.1,9.11,9.09,9.11,45200.0,9.1,9.11,9.09,9.11,45200.0
2011-07-27 11:15:00,9.1,9.11,9.1,9.11,44800.0,9.1,9.11,9.1,9.11,44800.0
2011-07-27 11:20:00,9.11,9.11,9.09,9.1,33200.0,9.11,9.11,9.09,9.1,33200.0
2011-07-27 11:25:00,9.1,9.1,9.08,9.1,58000.0,9.1,9.1,9.08,9.1,58000.0
2011-07-27 11:30:00,9.1,9.12,9.09,9.09,38000.0,9.1,9.12,9.09,9.09,38000.0
2011-07-27 11:35:00,9.09,9.09,9.07,9.07,25200.0,9.09,9.09,9.07,9.07,25200.0
2011-07-27 11:40:00,9.07,9.08,9.06,9.06,20800.0,9.07,9.08,9.06,9.06,20800.0
2011-07-27 11:45:00,9.06,9.06,9.04,9.04,25600.0,9.06,9.06,9.04,9.04,25600.0
2011-07-27 11:50:00,9.04,9.04,9.01,9.03,36800.0,9.04,9.04,9.01,9.03,36800.0
2011-07-27 11:55:00,9.02,9.03,9.01,9.01,93200.0,9.02,9.03,9.01,9.01,93200.0
2011-07-27 12:00:00,9.02,9.02,9.0,9.01,38400.0,9.02,9.02,9.0,9.01,38400.0
2011-07-27 12:05:00,9.01,9.01,8.99,9.0,34000.0,9.01,9.01,8.99,9.0,34000.0
2011-07-27 12:10:00,9.0,9.01,8.99,9.0,30400.0,9.0,9.01,8.99,9.0,30400.0
2011-07-27 12:15:00,9.0,9.01,8.99,8.99,17600.0,9.0,9.01,8.99,8.99,17600.0
2011-07-27 12:20:00,8.99,9.01,8.99,9.0,74400.0,8.99,9.01,8.99,9.0,74400.0
2011-07-27 12:25:00,9.0,9.0,8.99,8.99,16800.0,9.0,9.0,8.99,8.99,16800.0
2011-07-27 12:30:00,8.99,9.0,8.99,9.0,25600.0,8.99,9.0,8.99,9.0,25600.0
2011-07-27 12:35:00,9.0,9.02,8.99,9.02,22000.0,9.0,9.02,8.99,9.02,22000.0
2011-07-27 12:40:00,9.02,9.05,9.02,9.04,16800.0,9.02,9.05,9.02,9.04,16800.0
2011-07-27 12:45:00,9.05,9.05,9.04,9.05,6000.0,9.05,9.05,9.04,9.05,6000.0
2011-07-27 12:50:00,9.05,9.05,9.01,9.01,24800.0,9.05,9.05,9.01,9.01,24800.0
2011-07-27 12:55:00,9.01,9.02,9.0,9.0,20400.0,9.01,9.02,9.0,9.0,20400.0
2011-07-27 13:00:00,9.0,9.01,8.98,8.99,28800.0,9.0,9.01,8.98,8.99,28800.0
2011-07-27 13:05:00,8.99,9.03,8.99,9.03,42400.0,8.99,9.03,8.99,9.03,42400.0
2011-07-27 13:10:00,9.03,9.03,8.99,8.99,26000.0,9.03,9.03,8.99,8.99,26000.0
2011-07-27 13:15:00,8.98,9.0,8.97,8.99,73600.0,8.98,9.0,8.97,8.99,73600.0
2011-07-27 13:20:00,8.99,9.0,8.96,8.97,40800.0,8.99,9.0,8.96,8.97,40800.0
2011-07-27 13:25:00,8.96,8.97,8.94,8.95,32000.0,8.96,8.97,8.94,8.95,32000.0
2011-07-27 13:30:00,8.96,8.97,8.96,8.96,17200.0,8.96,8.97,8.96,8.96,17200.0
2011-07-27 13:35:00,8.96,8.96,8.93,8.93,16400.0,8.96,8.96,8.93,8.93,16400.0
2011-07-27 13:40:00,8.93,8.96,8.93,8.95,18800.0,8.93,8.96,8.93,8.95,18800.0
2011-07-27 13:45:00,8.95,8.95,8.94,8.94,19200.0,8.95,8.95,8.94,8.94,19200.0
2011-07-27 13:50:00,8.94,8.95,8.94,8.95,7600.0,8.94,8.95,8.94,8.95,7600.0
2011-07-27 13:55:00,8.95,8.96,8.95,8.96,10400.0,8.95,8.96,8.95,8.96,10400.0
2011-07-27 14:00:00,8.96,8.96,8.94,8.94,28000.0,8.96,8.96,8.94,8.94,28000.0
2011-07-27 14:05:00,8.95,8.95,8.93,8.93,15200.0,8.95,8.95,8.93,8.93,15200.0
2011-07-27 14:10:00,8.94,8.94,8.93,8.93,19600.0,8.94,8.94,8.93,8.93,19600.0
2011-07-27 14:15:00,8.93,8.94,8.93,8.94,8800.0,8.93,8.94,8.93,8.94,8800.0
2011-07-27 14:20:00,8.93,8.93,8.92,8.93,20000.0,8.93,8.93,8.92,8.93,20000.0
2011-07-27 14:25:00,8.93,8.93,8.9,8.9,33200.0,8.93,8.93,8.9,8.9,33200.0
2011-07-27 14:30:00,8.9,8.9,8.87,8.87,36800.0,8.9,8.9,8.87,8.87,36800.0
2011-07-27 14:35:00,8.87,8.87,8.84,8.86,42400.0,8.87,8.87,8.84,8.86,42400.0
2011-07-27 14:40:00,8.86,8.88,8.86,8.88,48000.0,8.86,8.88,8.86,8.88,48000.0
2011-07-27 14:45:00,8.88,8.91,8.88,8.9,18800.0,8.88,8.91,8.88,8.9,18800.0
2011-07-27 14:50:00,8.91,8.93,8.91,8.91,22800.0,8.91,8.93,8.91,8.91,22800.0
2011-07-27 14:55:00,8.91,8.91,8.88,8.89,26800.0,8.91,8.91,8.88,8.89,26800.0
2011-07-27 15:00:00,8.9,8.9,8.87,8.87,18000.0,8.9,8.9,8.87,8.87,18000.0
2011-07-27 15:05:00,8.87,8.87,8.87,8.87,33600.0,8.87,8.87,8.87,8.87,33600.0
2011-07-27 15:10:00,8.88,8.88,8.87,8.87,22400.0,8.88,8.88,8.87,8.87,22400.0
2011-07-27 15:15:00,8.87,8.88,8.87,8.88,37200.0,8.87,8.88,8.87,8.88,37200.0
2011-07-27 15:20:00,8.88,8.88,8.84,8.85,24800.0,8.88,8.88,8.84,8.85,24800.0
2011-07-27 15:25:00,8.85,8.87,8.85,8.87,22000.0,8.85,8.87,8.85,8.87,22000.0
2011-07-27 15:30:00,8.87,8.87,8.85,8.86,24800.0,8.87,8.87,8.85,8.86,24800.0
2011-07-27 15:35:00,8.86,8.87,8.86,8.87,29600.0,8.86,8.87,8.86,8.87,29600.0
2011-07-27 15:40:00,8.86,8.87,8.86,8.87,43200.0,8.86,8.87,8.86,8.87,43200.0
2011-07-27 15:45:00,8.86,8.86,8.83,8.84,111600.0,8.86,8.86,8.83,8.84,111600.0
2011-07-27 15:50:00,8.84,8.85,8.83,8.85,80800.0,8.84,8.85,8.83,8.85,80800.0
2011-07-27 15:55:00,8.85,8.86,8.84,8.84,164800.0,8.85,8.86,8.84,8.84,164800.0
2011-07-28 09:30:00,8.85,8.87,8.77,8.86,47200.0,8.85,8.87,8.77,8.86,47200.0
2011-07-28 09:35:00,8.85,8.86,8.83,8.83,12400.0,8.85,8.86,8.83,8.83,12400.0
2011-07-28 09:40:00,8.82,8.82,8.8,8.82,12800.0,8.82,8.82,8.8,8.82,12800.0
2011-07-28 09:45:00,8.81,8.87,8.81,8.87,16400.0,8.81,8.87,8.81,8.87,16400.0
2011-07-28 09:50:00,8.86,8.87,8.86,8.87,5600.0,8.86,8.87,8.86,8.87,5600.0
2011-07-28 09:55:00,8.87,8.87,8.85,8.85,14000.0,8.87,8.87,8.85,8.85,14000.0
2011-07-28 10:00:00,8.85,8.86,8.81,8.81,22000.0,8.85,8.86,8.81,8.81,22000.0
2011-07-28 10:05:00,8.81,8.84,8.81,8.84,11600.0,8.81,8.84,8.81,8.84,11600.0
2011-07-28 10:10:00,8.84,8.85,8.83,8.83,47600.0,8.84,8.85,8.83,8.83,47600.0
2011-07-28 10:15:00,8.84,8.84,8.82,8.82,16800.0,8.84,8.84,8.82,8.82,16800.0
2011-07-28 10:20:00,8.81,8.81,8.78,8.78,19600.0,8.81,8.81,8.78,8.78,19600.0
2011-07-28 10:25:00,8.78,8.78,8.78,8.78,17600.0,8.78,8.78,8.78,8.78,17600.0
2011-07-28 10:30:00,8.78,8.81,8.78,8.8,15600.0,8.78,8.81,8.78,8.8,15600.0
2011-07-28 10:35:00,8.8,8.8,8.78,8.79,17200.0,8.8,8.8,8.78,8.79,17200.0
2011-07-28 10:40:00,8.8,8.81,8.8,8.81,4400.0,8.8,8.81,8.8,8.81,4400.0
2011-07-28 10:45:00,8.81,8.84,8.81,8.83,19200.0,8.81,8.84,8.81,8.83,19200.0
2011-07-28 10:50:00,8.83,8.83,8.82,8.82,182000.0,8.83,8.83,8.82,8.82,182000.0
2011-07-28 10:55:00,8.82,8.83,8.81,8.83,8800.0,8.82,8.83,8.81,8.83,8800.0
2011-07-28 11:00:00,8.82,8.83,8.81,8.83,16000.0,8.82,8.83,8.81,8.83,16000.0
2011-07-28 11:05:00,8.83,8.84,8.81,8.84,112400.0,8.83,8.84,8.81,8.84,112400.0
2011-07-28 11:10:00,8.84,8.87,8.84,8.85,167600.0,8.84,8.87,8.84,8.85,167600.0
2011-07-28 11:15:00,8.85,8.85,8.85,8.85,11600.0,8.85,8.85,8.85,8.85,11600.0
2011-07-28 11:20:00,8.85,8.87,8.85,8.87,12400.0,8.85,8.87,8.85,8.87,12400.0
2011-07-28 11:25:00,8.87,8.89,8.87,8.88,11600.0,8.87,8.89,8.87,8.88,11600.0
2011-07-28 11:30:00,8.88,8.89,8.87,8.88,10000.0,8.88,8.89,8.87,8.88,10000.0
2011-07-28 11:35:00,8.88,8.89,8.87,8.89,9600.0,8.88,8.89,8.87,8.89,9600.0
2011-07-28 11:40:00,8.89,8.91,8.88,8.9,14000.0,8.89,8.91,8.88,8.9,14000.0
2011-07-28 11:45:00,8.9,8.91,8.9,8.91,10800.0,8.9,8.91,8.9,8.91,10800.0
2011-07-28 11:50:00,8.91,8.91,8.88,8.89,56000.0,8.91,8.91,8.88,8.89,56000.0
2011-07-28 11:55:00,8.89,8.91,8.89,8.9,6400.0,8.89,8.91,8.89,8.9,6400.0
2011-07-28 12:00:00,8.9,8.91,8.89,8.9,34800.0,8.9,8.91,8.89,8.9,34800.0
2011-07-28 12:05:00,8.89,8.92,8.89,8.92,31600.0,8.89,8.92,8.89,8.92,31600.0
2011-07-28 12:10:00,8.92,8.93,8.91,8.92,42800.0,8.92,8.93,8.91,8.92,42800.0
2011-07-28 12:15:00,8.92,8.93,8.92,8.92,12000.0,8.92,8.93,8.92,8.92,12000.0
2011-07-28 12:20:00,8.92,8.93,8.92,8.93,6400.0,8.92,8.93,8.92,8.93,6400.0
2011-07-28 12:25:00,8.93,8.93,8.93,8.93,12800.0,8.93,8.93,8.93,8.93,12800.0
2011-07-28 12:30:00,8.93,8.95,8.93,8.95,4800.0,8.93,8.95,8.93,8.95,4800.0
2011-07-28 12:35:00,8.95,8.95,8.93,8.93,7200.0,8.95,8.95,8.93,8.93,7200.0
2011-07-28 12:40:00,8.93,8.94,8.93,8.93,14400.0,8.93,8.94,8.93,8.93,14400.0
2011-07-28 12:45:00,8.93,8.94,8.93,8.94,6800.0,8.93,8.94,8.93,8.94,6800.0
2011-07-28 12:50:00,8.94,8.94,8.93,8.94,8400.0,8.94,8.94,8.93,8.94,8400.0
2011-07-28 12:55:00,8.94,8.94,8.94,8.94,4400.0,8.94,8.94,8.94,8.94,4400.0
2011-07-28 13:00:00,8.94,8.94,8.93,8.94,3600.0,8.94,8.94,8.93,8.94,3600.0
2011-07-28 13:05:00,8.94,8.94,8.94,8.94,1200.0,8.94,8.94,8.94,8.94,1200.0
2011-07-28 13:10:00,8.94,8.94,8.94,8.94,4800.0,8.94,8.94,8.94,8.94,4800.0
2011-07-28 13:15:00,8.94,8.95,8.93,8.94,26800.0,8.94,8.95,8.93,8.94,26800.0
2011-07-28 13:20:00,8.94,8.95,8.93,8.94,19200.0,8.94,8.95,8.93,8.94,19200.0
2011-07-28 13:25:00,8.94,8.94,8.92,8.93,10000.0,8.94,8.94,8.92,8.93,10000.0
2011-07-28 13:30:00,8.93,8.93,8.92,8.92,1600.0,8.93,8.93,8.92,8.92,1600.0
2011-07-28 13:35:00,8.92,8.93,8.92,8.92,6800.0,8.92,8.93,8.92,8.92,6800.0
2011-07-28 13:40:00,8.92,8.93,8.92,8.93,5200.0,8.92,8.93,8.92,8.93,5200.0
2011-07-28 13:45:00,8.93,8.93,8.91,8.91,3600.0,8.93,8.93,8.91,8.91,3600.0
2011-07-28 13:50:00,8.92,8.92,8.91,8.91,7600.0,8.92,8.92,8.91,8.91,7600.0
2011-07-28 13:55:00,8.91,8.92,8.9,8.92,22400.0,8.91,8.92,8.9,8.92,22400.0
2011-07-28 14:00:00,8.92,8.93,8.92,8.93,4000.0,8.92,8.93,8.92,8.93,4000.0
2011-07-28 14:05:00,8.92,8.92,8.89,8.89,45200.0,8.92,8.92,8.89,8.89,45200.0
2011-07-28 14:10:00,8.89,8.89,8.85,8.85,16000.0,8.89,8.89,8.85,8.85,16000.0
2011-07-28 14:15:00,8.86,8.87,8.86,8.87,7600.0,8.86,8.87,8.86,8.87,7600.0
2011-07-28 14:20:00,8.86,8.87,8.85,8.86,6400.0,8.86,8.87,8.85,8.86,6400.0
2011-07-28 14:25:00,8.85,8.86,8.83,8.84,8400.0,8.85,8.86,8.83,8.84,8400.0
2011-07-28 14:30:00,8.84,8.85,8.84,8.85,5600.0,8.84,8.85,8.84,8.85,5600.0
2011-07-28 14:35:00,8.85,8.85,8.83,8.83,7200.0,8.85,8.85,8.83,8.83,7200.0
2011-07-28 14:40:00,8.83,8.85,8.83,8.84,10400.0,8.83,8.85,8.83,8.84,10400.0
2011-07-28 14:45:00,8.85,8.85,8.84,8.84,17600.0,8.85,8.85,8.84,8.84,17600.0
2011-07-28 14:50:00,8.84,8.86,8.84,8.86,15200.0,8.84,8.86,8.84,8.86,15200.0
2011-07-28 14:55:00,8.85,8.85,8.84,8.84,10400.0,8.85,8.85,8.84,8.84,10400.0
2011-07-28 15:00:00,8.84,8.84,8.81,8.82,11200.0,8.84,8.84,8.81,8.82,11200.0
2011-07-28 15:05:00,8.81,8.82,8.8,8.82,14800.0,8.81,8.82,8.8,8.82,14800.0
2011-07-28 15:10:00,8.81,8.82,8.81,8.81,27200.0,8.81,8.82,8.81,8.81,27200.0
2011-07-28 15:15:00,8.81,8.81,8.81,8.81,81600.0,8.81,8.81,8.81,8.81,81600.0
2011-07-28 15:20:00,8.82,8.82,8.8,8.8,43600.0,8.82,8.82,8.8,8.8,43600.0
2011-07-28 15:25:00,8.79,8.8,8.79,8.8,47600.0,8.79,8.8,8.79,8.8,47600.0
2011-07-28 15:30:00,8.8,8.81,8.8,8.8,28000.0,8.8,8.81,8.8,8.8,28000.0
2011-07-28 15:35:00,8.8,8.81,8.8,8.81,17600.0,8.8,8.81,8.8,8.81,17600.0
2011-07-28 15:40:00,8.81,8.81,8.8,8.8,22800.0,8.81,8.81,8.8,8.8,22800.0
2011-07-28 15:45:00,8.8,8.8,8.77,8.77,65600.0,8.8,8.8,8.77,8.77,65600.0
2011-07-28 15:50:00,8.77,8.79,8.77,8.78,31200.0,8.77,8.79,8.77,8.78,31200.0
2011-07-28 15:55:00,8.79,8.79,8.78,8.79,128800.0,8.79,8.79,8.78,8.79,128800.0
2011-07-29 09:30:00,8.4,8.4,7.97,7.97,344800.0,8.4,8.4,7.97,7.97,344800.0
2011-07-29 09:35:00,7.94,7.96,7.68,7.68,476000.0,7.94,7.96,7.68,7.68,476000.0
2011-07-29 09:40:00,7.68,7.79,7.67,7.75,263600.0,7.68,7.79,7.67,7.75,263600.0
2011-07-29 09:45:00,7.75,7.78,7.69,7.75,205600.0,7.75,7.78,7.69,7.75,205600.0
2011-07-29 09:50:00,7.75,7.79,7.72,7.72,396000.0,7.75,7.79,7.72,7.72,396000.0
2011-07-29 09:55:00,7.72,7.91,7.68,7.9,279200.0,7.72,7.91,7.68,7.9,279200.0
2011-07-29 10:00:00,7.89,7.98,7.88,7.98,332400.0,7.89,7.98,7.88,7.98,332400.0
2011-07-29 10:05:00,7.98,8.08,7.98,8.08,237200.0,7.98,8.08,7.98,8.08,237200.0
2011-07-29 10:10:00,8.08,8.13,8.07,8.13,223200.0,8.08,8.13,8.07,8.13,223200.0
2011-07-29 10:15:00,8.13,8.13,8.05,8.06,101600.0,8.13,8.13,8.05,8.06,101600.0
2011-07-29 10:20:00,8.06,8.2,8.06,8.2,112800.0,8.06,8.2,8.06,8.2,112800.0
2011-07-29 10:25:00,8.21,8.22,8.14,8.14,123200.0,8.21,8.22,8.14,8.14,123200.0
2011-07-29 10:30:00,8.14,8.15,8.09,8.1,222800.0,8.14,8.15,8.09,8.1,222800.0
2011-07-29 10:35:00,8.1,8.1,8.08,8.09,142000.0,8.1,8.1,8.08,8.09,142000.0
2011-07-29 10:40:00,8.08,8.08,8.07,8.08,140400.0,8.08,8.08,8.07,8.08,140400.0
2011-07-29 10:45:00,8.08,8.22,8.08,8.21,245200.0,8.08,8.22,8.08,8.21,245200.0
2011-07-29 10:50:00,8.22,8.31,8.21,8.31,70800.0,8.22,8.31,8.21,8.31,70800.0
2011-07-29 10:55:00,8.31,8.36,8.3,8.36,62000.0,8.31,8.36,8.3,8.36,62000.0
2011-07-29 11:00:00,8.35,8.35,8.28,8.3,58800.0,8.35,8.35,8.28,8.3,58800.0
2011-07-29 11:05:00,8.3,8.4,8.3,8.4,109200.0,8.3,8.4,8.3,8.4,109200.0
2011-07-29 11:10:00,8.4,8.43,8.4,8.4,55600.0,8.4,8.43,8.4,8.4,55600.0
2011-07-29 11:15:00,8.4,8.47,8.4,8.47,42000.0,8.4,8.47,8.4,8.47,42000.0
2011-07-29 11:20:00,8.46,8.5,8.44,8.5,138800.0,8.46,8.5,8.44,8.5,138800.0
2011-07-29 11:25:00,8.5,8.55,8.5,8.55,92800.0,8.5,8.55,8.5,8.55,92800.0
2011-07-29 11:30:00,8.55,8.58,8.52,8.55,110400.0,8.55,8.58,8.52,8.55,110400.0
2011-07-29 11:35:00,8.55,8.57,8.54,8.55,32400.0,8.55,8.57,8.54,8.55,32400.0
2011-07-29 11:40:00,8.55,8.59,8.55,8.58,36400.0,8.55,8.59,8.55,8.58,36400.0
2011-07-29 11:45:00,8.58,8.58,8.44,8.47,320400.0,8.58,8.58,8.44,8.47,320400.0
2011-07-29 11:50:00,8.48,8.48,8.45,8.46,34400.0,8.48,8.48,8.45,8.46,34400.0
2011-07-29 11:55:00,8.46,8.46,8.44,8.44,41200.0,8.46,8.46,8.44,8.44,41200.0
2011-07-29 12:00:00,8.44,8.44,8.35,8.38,124400.0,8.44,8.44,8.35,8.38,124400.0
2011-07-29 12:05:00,8.38,8.38,8.35,8.36,36400.0,8.38,8.38,8.35,8.36,36400.0
2011-07-29 12:10:00,8.36,8.37,8.29,8.31,57600.0,8.36,8.37,8.29,8.31,57600.0
2011-07-29 12:15:00,8.32,8.34,8.31,8.33,28000.0,8.32,8.34,8.31,8.33,28000.0
2011-07-29 12:20:00,8.32,8.33,8.28,8.33,46800.0,8.32,8.33,8.28,8.33,46800.0
2011-07-29 12:25:00,8.34,8.34,8.3,8.3,12000.0,8.34,8.34,8.3,8.3,12000.0
2011-07-29 12:30:00,8.31,8.32,8.3,8.31,16400.0,8.31,8.32,8.3,8.31,16400.0
2011-07-29 12:35:00,8.31,8.36,8.31,8.36,18800.0,8.31,8.36,8.31,8.36,18800.0
2011-07-29 12:40:00,8.36,8.37,8.34,8.35,46000.0,8.36,8.37,8.34,8.35,46000.0
2011-07-29 12:45:00,8.34,8.34,8.32,8.32,14400.0,8.34,8.34,8.32,8.32,14400.0
2011-07-29 12:50:00,8.33,8.34,8.33,8.33,10000.0,8.33,8.34,8.33,8.33,10000.0
2011-07-29 12:55:00,8.34,8.35,8.33,8.33,24000.0,8.34,8.35,8.33,8.33,24000.0
2011-07-29 13:00:00,8.33,8.33,8.33,8.33,42800.0,8.33,8.33,8.33,8.33,42800.0
2011-07-29 13:05:00,8.33,8.33,8.32,8.32,21600.0,8.33,8.33,8.32,8.32,21600.0
2011-07-29 13:10:00,8.32,8.32,8.31,8.31,18400.0,8.32,8.32,8.31,8.31,18400.0
2011-07-29 13:15:00,8.31,8.35,8.31,8.35,30000.0,8.31,8.35,8.31,8.35,30000.0
2011-07-29 13:20:00,8.34,8.37,8.34,8.36,38800.0,8.34,8.37,8.34,8.36,38800.0
2011-07-29 13:25:00,8.36,8.37,8.34,8.34,15200.0,8.36,8.37,8.34,8.34,15200.0
2011-07-29 13:30:00,8.34,8.35,8.33,8.34,27200.0,8.34,8.35,8.33,8.34,27200.0
2011-07-29 13:35:00,8.34,8.35,8.34,8.35,8800.0,8.34,8.35,8.34,8.35,8800.0
2011-07-29 13:40:00,8.35,8.38,8.35,8.37,137600.0,8.35,8.38,8.35,8.37,137600.0
2011-07-29 13:45:00,8.37,8.4,8.37,8.4,53200.0,8.37,8.4,8.37,8.4,53200.0
2011-07-29 13:50:00,8.4,8.43,8.4,8.4,80400.0,8.4,8.43,8.4,8.4,80400.0
2011-07-29 13:55:00,8.41,8.41,8.4,8.4,36000.0,8.41,8.41,8.4,8.4,36000.0
2011-07-29 14:00:00,8.4,8.4,8.38,8.38,36000.0,8.4,8.4,8.38,8.38,36000.0
2011-07-29 14:05:00,8.38,8.4,8.38,8.39,25600.0,8.38,8.4,8.38,8.39,25600.0
2011-07-29 14:10:00,8.39,8.39,8.35,8.36,68000.0,8.39,8.39,8.35,8.36,68000.0
2011-07-29 14:15:00,8.35,8.35,8.34,8.34,26400.0,8.35,8.35,8.34,8.34,26400.0
2011-07-29 14:20:00,8.34,8.34,8.32,8.32,24800.0,8.34,8.34,8.32,8.32,24800.0
2011-07-29 14:25:00,8.32,8.32,8.31,8.32,30800.0,8.32,8.32,8.31,8.32,30800.0
2011-07-29 14:30:00,8.32,8.34,8.32,8.34,48800.0,8.32,8.34,8.32,8.34,48800.0
2011-07-29 14:35:00,8.33,8.34,8.32,8.34,44400.0,8.33,8.34,8.32,8.34,44400.0
2011-07-29 14:40:00,8.34,8.36,8.34,8.34,56800.0,8.34,8.36,8.34,8.34,56800.0
2011-07-29 14:45:00,8.34,8.34,8.32,8.32,52400.0,8.34,8.34,8.32,8.32,52400.0
2011-07-29 14:50:00,8.32,8.32,8.32,8.32,28000.0,8.32,8.32,8.32,8.32,28000.0
2011-07-29 14:55:00,8.32,8.32,8.31,8.31,36800.0,8.32,8.32,8.31,8.31,36800.0
2011-07-29 15:00:00,8.3,8.31,8.3,8.31,82800.0,8.3,8.31,8.3,8.31,82800.0
2011-07-29 15:05:00,8.31,8.32,8.3,8.32,42400.0,8.31,8.32,8.3,8.32,42400.0
2011-07-29 15:10:00,8.32,8.32,8.31,8.31,38800.0,8.32,8.32,8.31,8.31,38800.0
2011-07-29 15:15:00,8.31,8.33,8.31,8.33,103200.0,8.31,8.33,8.31,8.33,103200.0
2011-07-29 15:20:00,8.33,8.33,8.31,8.31,55600.0,8.33,8.33,8.31,8.31,55600.0
2011-07-29 15:25:00,8.31,8.31,8.3,8.3,41200.0,8.31,8.31,8.3,8.3,41200.0
2011-07-29 15:30:00,8.3,8.3,8.26,8.26,78800.0,8.3,8.3,8.26,8.26,78800.0
2011-07-29 15:35:00,8.26,8.27,8.25,8.26,134400.0,8.26,8.27,8.25,8.26,134400.0
2011-07-29 15:40:00,8.25,8.26,8.25,8.25,82000.0,8.25,8.26,8.25,8.25,82000.0
2011-07-29 15:45:00,8.25,8.25,8.18,8.18,352800.0,8.25,8.25,8.18,8.18,352800.0
2011-07-29 15:50:00,8.18,8.18,8.16,8.16,290800.0,8.18,8.18,8.16,8.16,290800.0
2011-07-29 15:55:00,8.16,8.21,8.16,8.21,571600.0,8.16,8.21,8.16,8.21,571600.0
2011-08-01 09:30:00,8.32,8.57,8.32,8.41,217600.0,8.32,8.57,8.32,8.41,217600.0
2011-08-01 09:35:00,8.42,8.42,8.35,8.35,75200.0,8.42,8.42,8.35,8.35,75200.0
2011-08-01 09:40:00,8.35,8.35,8.26,8.28,68400.0,8.35,8.35,8.26,8.28,68400.0
2011-08-01 09:45:00,8.28,8.29,8.2,8.21,73200.0,8.28,8.29,8.2,8.21,73200.0
2011-08-01 09:50:00,8.2,8.2,8.18,8.18,36800.0,8.2,8.2,8.18,8.18,36800.0
2011-08-01 09:55:00,8.19,8.19,8.13,8.14,30000.0,8.19,8.19,8.13,8.14,30000.0
2011-08-01 10:00:00,8.13,8.13,8.05,8.05,60000.0,8.13,8.13,8.05,8.05,60000.0
2011-08-01 10:05:00,8.06,8.06,8.04,8.04,92800.0,8.06,8.06,8.04,8.04,92800.0
2011-08-01 10:10:00,8.04,8.04,8.0,8.03,63200.0,8.04,8.04,8.0,8.03,63200.0
2011-08-01 10:15:00,8.03,8.03,7.99,8.0,53600.0,8.03,8.03,7.99,8.0,53600.0
2011-08-01 10:20:00,8.0,8.04,8.0,8.04,48400.0,8.0,8.04,8.0,8.04,48400.0
2011-08-01 10:25:00,8.03,8.07,8.03,8.04,55200.0,8.03,8.07,8.03,8.04,55200.0
2011-08-01 10:30:00,8.04,8.04,8.02,8.02,25200.0,8.04,8.04,8.02,8.02,25200.0
2011-08-01 10:35:00,8.02,8.02,8.0,8.01,41600.0,8.02,8.02,8.0,8.01,41600.0
2011-08-01 10:40:00,8.0,8.0,7.99,8.0,30000.0,8.0,8.0,7.99,8.0,30000.0
2011-08-01 10:45:00,8.0,8.01,7.98,7.99,58800.0,8.0,8.01,7.98,7.99,58800.0
2011-08-01 10:50:00,7.99,7.99,7.96,7.97,74800.0,7.99,7.99,7.96,7.97,74800.0
2011-08-01 10:55:00,7.96,7.97,7.95,7.97,50400.0,7.96,7.97,7.95,7.97,50400.0
2011-08-01 11:00:00,7.96,7.97,7.91,7.91,17600.0,7.96,7.97,7.91,7.91,17600.0
2011-08-01 11:05:00,7.91,7.92,7.89,7.91,24400.0,7.91,7.92,7.89,7.91,24400.0
2011-08-01 11:10:00,7.91,7.92,7.89,7.89,29600.0,7.91,7.92,7.89,7.89,29600.0
2011-08-01 11:15:00,7.9,7.91,7.89,7.9,30000.0,7.9,7.91,7.89,7.9,30000.0
2011-08-01 11:20:00,7.89,7.89,7.88,7.88,23600.0,7.89,7.89,7.88,7.88,23600.0
2011-08-01 11:25:00,7.88,7.88,7.85,7.86,33600.0,7.88,7.88,7.85,7.86,33600.0
2011-08-01 11:30:00,7.85,7.85,7.82,7.82,48800.0,7.85,7.85,7.82,7.82,48800.0
2011-08-01 11:35:00,7.82,7.83,7.78,7.78,67200.0,7.82,7.83,7.78,7.78,67200.0
2011-08-01 11:40:00,7.78,7.81,7.78,7.79,40000.0,7.78,7.81,7.78,7.79,40000.0
2011-08-01 11:45:00,7.79,7.83,7.79,7.82,55200.0,7.79,7.83,7.79,7.82,55200.0
2011-08-01 11:50:00,7.82,7.84,7.82,7.83,29600.0,7.82,7.84,7.82,7.83,29600.0
2011-08-01 11:55:00,7.83,7.83,7.81,7.82,32800.0,7.83,7.83,7.81,7.82,32800.0
2011-08-01 12:00:00,7.82,7.88,7.82,7.88,48400.0,7.82,7.88,7.82,7.88,48400.0
2011-08-01 12:05:00,7.87,7.88,7.83,7.85,32000.0,7.87,7.88,7.83,7.85,32000.0
2011-08-01 12:10:00,7.86,7.86,7.84,7.85,16800.0,7.86,7.86,7.84,7.85,16800.0
2011-08-01 12:15:00,7.84,7.84,7.82,7.84,25600.0,7.84,7.84,7.82,7.84,25600.0
2011-08-01 12:20:00,7.84,7.85,7.83,7.84,21200.0,7.84,7.85,7.83,7.84,21200.0
2011-08-01 12:25:00,7.84,7.87,7.84,7.87,22400.0,7.84,7.87,7.84,7.87,22400.0
2011-08-01 12:30:00,7.87,7.89,7.87,7.88,13200.0,7.87,7.89,7.87,7.88,13200.0
2011-08-01 12:35:00,7.88,7.88,7.86,7.86,13200.0,7.88,7.88,7.86,7.86,13200.0
2011-08-01 12:40:00,7.86,7.86,7.83,7.83,9200.0,7.86,7.86,7.83,7.83,9200.0
2011-08-01 12:45:00,7.83,7.84,7.82,7.83,14800.0,7.83,7.84,7.82,7.83,14800.0
2011-08-01 12:50:00,7.84,7.86,7.84,7.86,14000.0,7.84,7.86,7.84,7.86,14000.0
2011-08-01 12:55:00,7.86,7.87,7.85,7.85,17600.0,7.86,7.87,7.85,7.85,17600.0
2011-08-01 13:00:00,7.86,7.87,7.86,7.87,20000.0,7.86,7.87,7.86,7.87,20000.0
2011-08-01 13:05:00,7.87,7.87,7.84,7.85,11600.0,7.87,7.87,7.84,7.85,11600.0
2011-08-01 13:10:00,7.85,7.87,7.85,7.87,15600.0,7.85,7.87,7.85,7.87,15600.0
2011-08-01 13:15:00,7.87,7.88,7.86,7.88,16800.0,7.87,7.88,7.86,7.88,16800.0
2011-08-01 13:20:00,7.88,7.9,7.88,7.88,22800.0,7.88,7.9,7.88,7.88,22800.0
2011-08-01 13:25:00,7.88,7.88,7.88,7.88,33200.0,7.88,7.88,7.88,7.88,33200.0
2011-08-01 13:30:00,7.88,7.89,7.88,7.89,20000.0,7.88,7.89,7.88,7.89,20000.0
2011-08-01 13:35:00,7.89,7.91,7.89,7.91,57600.0,7.89,7.91,7.89,7.91,57600.0
2011-08-01 13:40:00,7.91,7.93,7.9,7.93,168000.0,7.91,7.93,7.9,7.93,168000.0
2011-08-01 13:45:00,7.93,7.93,7.92,7.92,18400.0,7.93,7.93,7.92,7.92,18400.0
2011-08-01 13:50:00,7.92,7.92,7.91,7.91,24800.0,7.92,7.92,7.91,7.91,24800.0
2011-08-01 13:55:00,7.91,7.91,7.89,7.89,28400.0,7.91,7.91,7.89,7.89,28400.0
2011-08-01 14:00:00,7.89,7.89,7.87,7.88,59200.0,7.89,7.89,7.87,7.88,59200.0
2011-08-01 14:05:00,7.87,7.88,7.87,7.88,44000.0,7.87,7.88,7.87,7.88,44000.0
2011-08-01 14:10:00,7.88,7.88,7.87,7.87,51600.0,7.88,7.88,7.87,7.87,51600.0
2011-08-01 14:15:00,7.87,7.89,7.87,7.88,95200.0,7.87,7.89,7.87,7.88,95200.0
2011-08-01 14:20:00,7.88,7.89,7.88,7.88,8000.0,7.88,7.89,7.88,7.88,8000.0
2011-08-01 14:25:00,7.89,7.89,7.88,7.88,7600.0,7.89,7.89,7.88,7.88,7600.0
2011-08-01 14:30:00,7.88,7.89,7.88,7.89,28800.0,7.88,7.89,7.88,7.89,28800.0
2011-08-01 14:35:00,7.89,7.9,7.89,7.9,23600.0,7.89,7.9,7.89,7.9,23600.0
2011-08-01 14:40:00,7.9,7.91,7.9,7.9,26000.0,7.9,7.91,7.9,7.9,26000.0
2011-08-01 14:45:00,7.9,7.91,7.89,7.91,38000.0,7.9,7.91,7.89,7.91,38000.0
2011-08-01 14:50:00,7.9,7.92,7.9,7.92,38800.0,7.9,7.92,7.9,7.92,38800.0
2011-08-01 14:55:00,7.92,7.93,7.92,7.93,61200.0,7.92,7.93,7.92,7.93,61200.0
2011-08-01 15:00:00,7.93,7.94,7.93,7.93,50000.0,7.93,7.94,7.93,7.93,50000.0
2011-08-01 15:05:00,7.93,7.94,7.93,7.93,517200.0,7.93,7.94,7.93,7.93,517200.0
2011-08-01 15:10:00,7.94,7.95,7.94,7.95,62400.0,7.94,7.95,7.94,7.95,62400.0
2011-08-01 15:15:00,7.95,7.95,7.93,7.93,97200.0,7.95,7.95,7.93,7.93,97200.0
2011-08-01 15:20:00,7.93,7.94,7.93,7.93,297600.0,7.93,7.94,7.93,7.93,297600.0
2011-08-01 15:25:00,7.93,7.93,7.92,7.93,313600.0,7.93,7.93,7.92,7.93,313600.0
2011-08-01 15:30:00,7.93,7.93,7.9,7.91,148000.0,7.93,7.93,7.9,7.91,148000.0
2011-08-01 15:35:00,7.91,7.93,7.91,7.93,309600.0,7.91,7.93,7.91,7.93,309600.0
2011-08-01 15:40:00,7.93,7.93,7.92,7.92,47600.0,7.93,7.93,7.92,7.92,47600.0
2011-08-01 15:45:00,7.92,7.92,7.91,7.91,303200.0,7.92,7.92,7.91,7.91,303200.0
2011-08-01 15:50:00,7.91,7.92,7.91,7.91,96800.0,7.91,7.92,7.91,7.91,96800.0
2011-08-01 15:55:00,7.91,7.92,7.89,7.9,334800.0,7.91,7.92,7.89,7.9,334800.0
2011-08-02 09:30:00,8.24,8.27,8.1,8.14,239600.0,8.24,8.27,8.1,8.14,239600.0
2011-08-02 09:35:00,8.15,8.21,8.14,8.18,115600.0,8.15,8.21,8.14,8.18,115600.0
2011-08-02 09:40:00,8.17,8.18,8.11,8.11,172400.0,8.17,8.18,8.11,8.11,172400.0
2011-08-02 09:45:00,8.12,8.17,8.12,8.17,44000.0,8.12,8.17,8.12,8.17,44000.0
2011-08-02 09:50:00,8.16,8.17,8.1,8.12,133200.0,8.16,8.17,8.1,8.12,133200.0
2011-08-02 09:55:00,8.11,8.12,8.11,8.12,74000.0,8.11,8.12,8.11,8.12,74000.0
2011-08-02 10:00:00,8.12,8.13,8.11,8.12,88800.0,8.12,8.13,8.11,8.12,88800.0
2011-08-02 10:05:00,8.12,8.12,8.09,8.09,165600.0,8.12,8.12,8.09,8.09,165600.0
2011-08-02 10:10:00,8.09,8.13,8.09,8.13,154000.0,8.09,8.13,8.09,8.13,154000.0
2011-08-02 10:15:00,8.13,8.13,8.12,8.13,250000.0,8.13,8.13,8.12,8.13,250000.0
2011-08-02 10:20:00,8.13,8.13,8.09,8.13,170800.0,8.13,8.13,8.09,8.13,170800.0
2011-08-02 10:25:00,8.13,8.13,8.12,8.12,297600.0,8.13,8.13,8.12,8.12,297600.0
2011-08-02 10:30:00,8.13,8.13,8.12,8.13,76400.0,8.13,8.13,8.12,8.13,76400.0
2011-08-02 10:35:00,8.13,8.18,8.13,8.18,107600.0,8.13,8.18,8.13,8.18,107600.0
2011-08-02 10:40:00,8.18,8.18,8.16,8.17,71200.0,8.18,8.18,8.16,8.17,71200.0
2011-08-02 10:45:00,8.17,8.17,8.13,8.16,168800.0,8.17,8.17,8.13,8.16,168800.0
2011-08-02 10:50:00,8.16,8.18,8.15,8.15,98000.0,8.16,8.18,8.15,8.15,98000.0
2011-08-02 10:55:00,8.15,8.16,8.15,8.15,455600.0,8.15,8.16,8.15,8.15,455600.0
2011-08-02 11:00:00,8.15,8.15,8.13,8.13,232400.0,8.15,8.15,8.13,8.13,232400.0
2011-08-02 11:05:00,8.14,8.14,8.13,8.13,116800.0,8.14,8.14,8.13,8.13,116800.0
2011-08-02 11:10:00,8.12,8.14,8.12,8.14,93600.0,8.12,8.14,8.12,8.14,93600.0
2011-08-02 11:15:00,8.14,8.16,8.13,8.13,68000.0,8.14,8.16,8.13,8.13,68000.0
2011-08-02 11:20:00,8.13,8.14,8.12,8.13,112400.0,8.13,8.14,8.12,8.13,112400.0
2011-08-02 11:25:00,8.14,8.14,8.13,8.14,27600.0,8.14,8.14,8.13,8.14,27600.0
2011-08-02 11:30:00,8.14,8.19,8.13,8.19,492400.0,8.14,8.19,8.13,8.19,492400.0
2011-08-02 11:35:00,8.18,8.18,8.17,8.17,44800.0,8.18,8.18,8.17,8.17,44800.0
2011-08-02 11:40:00,8.17,8.17,8.16,8.16,17200.0,8.17,8.17,8.16,8.16,17200.0
2011-08-02 11:45:00,8.16,8.17,8.15,8.17,37200.0,8.16,8.17,8.15,8.17,37200.0
2011-08-02 11:50:00,8.17,8.18,8.17,8.17,39200.0,8.17,8.18,8.17,8.17,39200.0
2011-08-02 11:55:00,8.18,8.18,8.16,8.16,20400.0,8.18,8.18,8.16,8.16,20400.0
2011-08-02 12:00:00,8.16,8.16,8.13,8.13,40000.0,8.16,8.16,8.13,8.13,40000.0
2011-08-02 12:05:00,8.13,8.13,8.1,8.11,33600.0,8.13,8.13,8.1,8.11,33600.0
2011-08-02 12:10:00,8.12,8.12,8.11,8.12,23200.0,8.12,8.12,8.11,8.12,23200.0
2011-08-02 12:15:00,8.12,8.13,8.11,8.13,70800.0,8.12,8.13,8.11,8.13,70800.0
2011-08-02 12:20:00,8.13,8.13,8.12,8.13,90800.0,8.13,8.13,8.12,8.13,90800.0
2011-08-02 12:25:00,8.13,8.14,8.12,8.13,38400.0,8.13,8.14,8.12,8.13,38400.0
2011-08-02 12:30:00,8.13,8.13,8.1,8.11,18800.0,8.13,8.13,8.1,8.11,18800.0
2011-08-02 12:35:00,8.1,8.1,8.04,8.05,59600.0,8.1,8.1,8.04,8.05,59600.0
2011-08-02 12:40:00,8.05,8.07,8.04,8.05,68800.0,8.05,8.07,8.04,8.05,68800.0
2011-08-02 12:45:00,8.05,8.05,8.04,8.04,58400.0,8.05,8.05,8.04,8.04,58400.0
2011-08-02 12:50:00,8.04,8.06,8.04,8.04,20800.0,8.04,8.06,8.04,8.04,20800.0
2011-08-02 12:55:00,8.04,8.06,8.04,8.05,34000.0,8.04,8.06,8.04,8.05,34000.0
2011-08-02 13:00:00,8.04,8.05,8.04,8.04,34400.0,8.04,8.05,8.04,8.04,34400.0
2011-08-02 13:05:00,8.04,8.04,8.02,8.03,16000.0,8.04,8.04,8.02,8.03,16000.0
2011-08-02 13:10:00,8.04,8.04,7.99,7.99,40400.0,8.04,8.04,7.99,7.99,40400.0
2011-08-02 13:15:00,7.99,8.03,7.99,8.02,26400.0,7.99,8.03,7.99,8.02,26400.0
2011-08-02 13:20:00,8.02,8.02,7.99,7.99,27600.0,8.02,8.02,7.99,7.99,27600.0
2011-08-02 13:25:00,7.99,8.01,7.99,8.01,31200.0,7.99,8.01,7.99,8.01,31200.0
2011-08-02 13:30:00,8.01,8.01,7.99,7.99,18400.0,8.01,8.01,7.99,7.99,18400.0
2011-08-02 13:35:00,7.99,8.0,7.96,7.96,67600.0,7.99,8.0,7.96,7.96,67600.0
2011-08-02 13:40:00,7.96,7.96,7.92,7.93,66800.0,7.96,7.96,7.92,7.93,66800.0
2011-08-02 13:45:00,7.94,7.94,7.91,7.92,33600.0,7.94,7.94,7.91,7.92,33600.0
2011-08-02 13:50:00,7.93,7.93,7.91,7.91,26800.0,7.93,7.93,7.91,7.91,26800.0
2011-08-02 13:55:00,7.91,7.91,7.88,7.88,62400.0,7.91,7.91,7.88,7.88,62400.0
2011-08-02 14:00:00,7.88,7.91,7.88,7.91,34000.0,7.88,7.91,7.88,7.91,34000.0
2011-08-02 14:05:00,7.91,7.92,7.91,7.91,30000.0,7.91,7.92,7.91,7.91,30000.0
2011-08-02 14:10:00,7.91,7.93,7.91,7.93,30400.0,7.91,7.93,7.91,7.93,30400.0
2011-08-02 14:15:00,7.93,7.99,7.93,7.97,127600.0,7.93,7.99,7.93,7.97,127600.0
2011-08-02 14:20:00,7.97,7.98,7.95,7.95,42800.0,7.97,7.98,7.95,7.95,42800.0
2011-08-02 14:25:00,7.95,7.95,7.91,7.91,43600.0,7.95,7.95,7.91,7.91,43600.0
2011-08-02 14:30:00,7.91,7.91,7.88,7.88,34400.0,7.91,7.91,7.88,7.88,34400.0
2011-08-02 14:35:00,7.89,7.89,7.87,7.88,35200.0,7.89,7.89,7.87,7.88,35200.0
2011-08-02 14:40:00,7.88,7.88,7.85,7.86,28800.0,7.88,7.88,7.85,7.86,28800.0
2011-08-02 14:45:00,7.86,7.88,7.86,7.88,43600.0,7.86,7.88,7.86,7.88,43600.0
2011-08-02 14:50:00,7.88,7.91,7.88,7.91,39600.0,7.88,7.91,7.88,7.91,39600.0
2011-08-02 14:55:00,7.91,7.91,7.9,7.9,47200.0,7.91,7.91,7.9,7.9,47200.0
2011-08-02 15:00:00,7.9,7.91,7.9,7.9,47600.0,7.9,7.91,7.9,7.9,47600.0
2011-08-02 15:05:00,7.9,7.9,7.89,7.89,48000.0,7.9,7.9,7.89,7.89,48000.0
2011-08-02 15:10:00,7.89,7.89,7.85,7.85,84800.0,7.89,7.89,7.85,7.85,84800.0
2011-08-02 15:15:00,7.85,7.86,7.82,7.82,90000.0,7.85,7.86,7.82,7.82,90000.0
2011-08-02 15:20:00,7.82,7.85,7.82,7.84,89200.0,7.82,7.85,7.82,7.84,89200.0
2011-08-02 15:25:00,7.84,7.85,7.83,7.84,105200.0,7.84,7.85,7.83,7.84,105200.0
2011-08-02 15:30:00,7.84,7.84,7.8,7.8,150000.0,7.84,7.84,7.8,7.8,150000.0
2011-08-02 15:35:00,7.8,7.8,7.77,7.77,158400.0,7.8,7.8,7.77,7.77,158400.0
2011-08-02 15:40:00,7.77,7.77,7.73,7.73,165200.0,7.77,7.77,7.73,7.73,165200.0
2011-08-02 15:45:00,7.73,7.75,7.72,7.73,210000.0,7.73,7.75,7.72,7.73,210000.0
2011-08-02 15:50:00,7.72,7.72,7.63,7.63,334800.0,7.72,7.72,7.63,7.63,334800.0
2011-08-02 15:55:00,7.64,7.69,7.64,7.68,310000.0,7.64,7.69,7.64,7.68,310000.0
2011-08-03 09:30:00,7.71,7.74,7.64,7.67,63200.0,7.71,7.74,7.64,7.67,63200.0
2011-08-03 09:35:00,7.66,7.66,7.61,7.62,80800.0,7.66,7.66,7.61,7.62,80800.0
2011-08-03 09:40:00,7.62,7.62,7.59,7.59,82000.0,7.62,7.62,7.59,7.59,82000.0
2011-08-03 09:45:00,7.6,7.6,7.57,7.57,41600.0,7.6,7.6,7.57,7.57,41600.0
2011-08-03 09:50:00,7.58,7.63,7.58,7.61,40800.0,7.58,7.63,7.58,7.61,40800.0
2011-08-03 09:55:00,7.62,7.63,7.61,7.63,22800.0,7.62,7.63,7.61,7.63,22800.0
2011-08-03 10:00:00,7.62,7.65,7.62,7.65,32800.0,7.62,7.65,7.62,7.65,32800.0
2011-08-03 10:05:00,7.64,7.66,7.63,7.65,38800.0,7.64,7.66,7.63,7.65,38800.0
2011-08-03 10:10:00,7.64,7.66,7.62,7.63,46400.0,7.64,7.66,7.62,7.63,46400.0
2011-08-03 10:15:00,7.63,7.63,7.6,7.6,42000.0,7.63,7.63,7.6,7.6,42000.0
2011-08-03 10:20:00,7.6,7.6,7.51,7.51,49600.0,7.6,7.6,7.51,7.51,49600.0
2011-08-03 10:25:00,7.52,7.57,7.51,7.57,62000.0,7.52,7.57,7.51,7.57,62000.0
2011-08-03 10:30:00,7.57,7.57,7.46,7.46,55200.0,7.57,7.57,7.46,7.46,55200.0
2011-08-03 10:35:00,7.47,7.47,7.39,7.41,184000.0,7.47,7.47,7.39,7.41,184000.0
2011-08-03 10:40:00,7.41,7.46,7.39,7.45,90400.0,7.41,7.46,7.39,7.45,90400.0
2011-08-03 10:45:00,7.46,7.46,7.44,7.45,19600.0,7.46,7.46,7.44,7.45,19600.0
2011-08-03 10:50:00,7.45,7.54,7.45,7.54,47200.0,7.45,7.54,7.45,7.54,47200.0
2011-08-03 10:55:00,7.54,7.55,7.53,7.54,44000.0,7.54,7.55,7.53,7.54,44000.0
2011-08-03 11:00:00,7.54,7.55,7.53,7.54,74800.0,7.54,7.55,7.53,7.54,74800.0
2011-08-03 11:05:00,7.54,7.54,7.52,7.52,28800.0,7.54,7.54,7.52,7.52,28800.0
2011-08-03 11:10:00,7.53,7.55,7.51,7.54,69600.0,7.53,7.55,7.51,7.54,69600.0
2011-08-03 11:15:00,7.54,7.57,7.53,7.55,102000.0,7.54,7.57,7.53,7.55,102000.0
2011-08-03 11:20:00,7.56,7.56,7.54,7.56,30000.0,7.56,7.56,7.54,7.56,30000.0
2011-08-03 11:25:00,7.56,7.56,7.52,7.53,31600.0,7.56,7.56,7.52,7.53,31600.0
2011-08-03 11:30:00,7.54,7.55,7.54,7.54,17600.0,7.54,7.55,7.54,7.54,17600.0
2011-08-03 11:35:00,7.54,7.59,7.54,7.57,28000.0,7.54,7.59,7.54,7.57,28000.0
2011-08-03 11:40:00,7.57,7.57,7.51,7.51,30400.0,7.57,7.57,7.51,7.51,30400.0
2011-08-03 11:45:00,7.52,7.53,7.51,7.53,99600.0,7.52,7.53,7.51,7.53,99600.0
2011-08-03 11:50:00,7.53,7.56,7.53,7.56,26000.0,7.53,7.56,7.53,7.56,26000.0
2011-08-03 11:55:00,7.57,7.59,7.57,7.59,18400.0,7.57,7.59,7.57,7.59,18400.0
2011-08-03 12:00:00,7.59,7.59,7.54,7.54,22800.0,7.59,7.59,7.54,7.54,22800.0
2011-08-03 12:05:00,7.55,7.62,7.54,7.62,154400.0,7.55,7.62,7.54,7.62,154400.0
2011-08-03 12:10:00,7.62,7.63,7.6,7.6,133200.0,7.62,7.63,7.6,7.6,133200.0
2011-08-03 12:15:00,7.6,7.6,7.55,7.57,14400.0,7.6,7.6,7.55,7.57,14400.0
2011-08-03 12:20:00,7.56,7.57,7.56,7.56,4800.0,7.56,7.57,7.56,7.56,4800.0
2011-08-03 12:25:00,7.56,7.58,7.56,7.57,87200.0,7.56,7.58,7.56,7.57,87200.0
2011-08-03 12:30:00,7.57,7.59,7.57,7.59,14000.0,7.57,7.59,7.57,7.59,14000.0
2011-08-03 12:35:00,7.6,7.62,7.59,7.62,14000.0,7.6,7.62,7.59,7.62,14000.0
2011-08-03 12:40:00,7.62,7.62,7.61,7.62,7200.0,7.62,7.62,7.61,7.62,7200.0
2011-08-03 12:45:00,7.62,7.63,7.61,7.62,12000.0,7.62,7.63,7.61,7.62,12000.0
2011-08-03 12:50:00,7.62,7.64,7.62,7.62,30800.0,7.62,7.64,7.62,7.62,30800.0
2011-08-03 12:55:00,7.61,7.62,7.61,7.61,10000.0,7.61,7.62,7.61,7.61,10000.0
2011-08-03 13:00:00,7.62,7.62,7.59,7.59,10800.0,7.62,7.62,7.59,7.59,10800.0
2011-08-03 13:05:00,7.59,7.6,7.59,7.6,2000.0,7.59,7.6,7.59,7.6,2000.0
2011-08-03 13:10:00,7.59,7.62,7.59,7.62,18400.0,7.59,7.62,7.59,7.62,18400.0
2011-08-03 13:15:00,7.62,7.65,7.62,7.63,58000.0,7.62,7.65,7.62,7.63,58000.0
2011-08-03 13:20:00,7.63,7.66,7.62,7.66,65600.0,7.63,7.66,7.62,7.66,65600.0
2011-08-03 13:25:00,7.65,7.65,7.65,7.65,21600.0,7.65,7.65,7.65,7.65,21600.0
2011-08-03 13:30:00,7.65,7.71,7.65,7.71,34800.0,7.65,7.71,7.65,7.71,34800.0
2011-08-03 13:35:00,7.7,7.74,7.7,7.74,108800.0,7.7,7.74,7.7,7.74,108800.0
2011-08-03 13:40:00,7.74,7.78,7.71,7.78,86400.0,7.74,7.78,7.71,7.78,86400.0
2011-08-03 13:45:00,7.77,7.8,7.76,7.77,60000.0,7.77,7.8,7.76,7.77,60000.0
2011-08-03 13:50:00,7.77,7.8,7.76,7.78,92400.0,7.77,7.8,7.76,7.78,92400.0
2011-08-03 13:55:00,7.77,7.77,7.72,7.72,36000.0,7.77,7.77,7.72,7.72,36000.0
2011-08-03 14:00:00,7.72,7.76,7.72,7.75,36000.0,7.72,7.76,7.72,7.75,36000.0
2011-08-03 14:05:00,7.76,7.76,7.71,7.71,25600.0,7.76,7.76,7.71,7.71,25600.0
2011-08-03 14:10:00,7.71,7.72,7.7,7.72,107600.0,7.71,7.72,7.7,7.72,107600.0
2011-08-03 14:15:00,7.72,7.72,7.68,7.68,54800.0,7.72,7.72,7.68,7.68,54800.0
2011-08-03 14:20:00,7.68,7.71,7.66,7.7,120000.0,7.68,7.71,7.66,7.7,120000.0
2011-08-03 14:25:00,7.69,7.7,7.68,7.68,20000.0,7.69,7.7,7.68,7.68,20000.0
2011-08-03 14:30:00,7.68,7.69,7.67,7.67,14400.0,7.68,7.69,7.67,7.67,14400.0
2011-08-03 14:35:00,7.67,7.68,7.67,7.68,16800.0,7.67,7.68,7.67,7.68,16800.0
2011-08-03 14:40:00,7.68,7.72,7.68,7.72,50000.0,7.68,7.72,7.68,7.72,50000.0
2011-08-03 14:45:00,7.71,7.73,7.7,7.73,22400.0,7.71,7.73,7.7,7.73,22400.0
2011-08-03 14:50:00,7.72,7.72,7.71,7.71,15200.0,7.72,7.72,7.71,7.71,15200.0
2011-08-03 14:55:00,7.71,7.73,7.71,7.73,24400.0,7.71,7.73,7.71,7.73,24400.0
2011-08-03 15:00:00,7.72,7.73,7.72,7.73,24400.0,7.72,7.73,7.72,7.73,24400.0
2011-08-03 15:05:00,7.73,7.73,7.71,7.71,48000.0,7.73,7.73,7.71,7.71,48000.0
2011-08-03 15:10:00,7.71,7.71,7.69,7.69,45200.0,7.71,7.71,7.69,7.69,45200.0
2011-08-03 15:15:00,7.69,7.74,7.69,7.74,50000.0,7.69,7.74,7.69,7.74,50000.0
2011-08-03 15:20:00,7.73,7.77,7.73,7.75,153600.0,7.73,7.77,7.73,7.75,153600.0
2011-08-03 15:25:00,7.76,7.76,7.74,7.74,42800.0,7.76,7.76,7.74,7.74,42800.0
2011-08-03 15:30:00,7.74,7.75,7.72,7.73,72000.0,7.74,7.75,7.72,7.73,72000.0
2011-08-03 15:35:00,7.73,7.73,7.71,7.73,52000.0,7.73,7.73,7.71,7.73,52000.0
2011-08-03 15:40:00,7.73,7.73,7.72,7.72,93600.0,7.73,7.73,7.72,7.72,93600.0
2011-08-03 15:45:00,7.72,7.73,7.71,7.72,90400.0,7.72,7.73,7.71,7.72,90400.0
2011-08-03 15:50:00,7.72,7.72,7.7,7.7,156000.0,7.72,7.72,7.7,7.7,156000.0
2011-08-03 15:55:00,7.7,7.71,7.69,7.71,338000.0,7.7,7.71,7.69,7.71,338000.0
2011-08-04 09:30:00,7.59,7.61,7.57,7.59,70000.0,7.59,7.61,7.57,7.59,70000.0
2011-08-04 09:35:00,7.59,7.62,7.54,7.54,14800.0,7.59,7.62,7.54,7.54,14800.0
2011-08-04 09:40:00,7.53,7.57,7.53,7.54,16800.0,7.53,7.57,7.53,7.54,16800.0
2011-08-04 09:45:00,7.52,7.57,7.51,7.52,24800.0,7.52,7.57,7.51,7.52,24800.0
2011-08-04 09:50:00,7.52,7.55,7.5,7.55,19600.0,7.52,7.55,7.5,7.55,19600.0
2011-08-04 09:55:00,7.55,7.61,7.55,7.59,28000.0,7.55,7.61,7.55,7.59,28000.0
2011-08-04 10:00:00,7.59,7.59,7.54,7.57,26800.0,7.59,7.59,7.54,7.57,26800.0
2011-08-04 10:05:00,7.57,7.58,7.56,7.56,28000.0,7.57,7.58,7.56,7.56,28000.0
2011-08-04 10:10:00,7.56,7.56,7.54,7.56,124800.0,7.56,7.56,7.54,7.56,124800.0
2011-08-04 10:15:00,7.56,7.57,7.53,7.56,78800.0,7.56,7.57,7.53,7.56,78800.0
2011-08-04 10:20:00,7.55,7.58,7.55,7.56,256000.0,7.55,7.58,7.55,7.56,256000.0
2011-08-04 10:25:00,7.56,7.58,7.55,7.55,58000.0,7.56,7.58,7.55,7.55,58000.0
2011-08-04 10:30:00,7.56,7.63,7.56,7.63,15200.0,7.56,7.63,7.56,7.63,15200.0
2011-08-04 10:35:00,7.62,7.62,7.6,7.61,22000.0,7.62,7.62,7.6,7.61,22000.0
2011-08-04 10:40:00,7.61,7.62,7.6,7.6,59200.0,7.61,7.62,7.6,7.6,59200.0
2011-08-04 10:45:00,7.61,7.65,7.59,7.64,155600.0,7.61,7.65,7.59,7.64,155600.0
2011-08-04 10:50:00,7.64,7.64,7.61,7.61,48000.0,7.64,7.64,7.61,7.61,48000.0
2011-08-04 10:55:00,7.61,7.62,7.59,7.61,38800.0,7.61,7.62,7.59,7.61,38800.0
2011-08-04 11:00:00,7.6,7.63,7.59,7.62,102400.0,7.6,7.63,7.59,7.62,102400.0
2011-08-04 11:05:00,7.61,7.66,7.61,7.62,25200.0,7.61,7.66,7.61,7.62,25200.0
2011-08-04 11:10:00,7.61,7.63,7.6,7.6,6800.0,7.61,7.63,7.6,7.6,6800.0
2011-08-04 11:15:00,7.61,7.63,7.6,7.63,8400.0,7.61,7.63,7.6,7.63,8400.0
2011-08-04 11:20:00,7.63,7.64,7.58,7.6,52400.0,7.63,7.64,7.58,7.6,52400.0
2011-08-04 11:25:00,7.6,7.62,7.6,7.61,35600.0,7.6,7.62,7.6,7.61,35600.0
2011-08-04 11:30:00,7.6,7.63,7.6,7.63,26000.0,7.6,7.63,7.6,7.63,26000.0
2011-08-04 11:35:00,7.61,7.62,7.6,7.6,73600.0,7.61,7.62,7.6,7.6,73600.0
2011-08-04 11:40:00,7.6,7.61,7.59,7.61,58000.0,7.6,7.61,7.59,7.61,58000.0
2011-08-04 11:45:00,7.6,7.61,7.56,7.56,96000.0,7.6,7.61,7.56,7.56,96000.0
2011-08-04 11:50:00,7.56,7.6,7.56,7.58,34800.0,7.56,7.6,7.56,7.58,34800.0
2011-08-04 11:55:00,7.59,7.62,7.59,7.61,38400.0,7.59,7.62,7.59,7.61,38400.0
2011-08-04 12:00:00,7.62,7.64,7.61,7.64,13200.0,7.62,7.64,7.61,7.64,13200.0
2011-08-04 12:05:00,7.63,7.65,7.62,7.62,7200.0,7.63,7.65,7.62,7.62,7200.0
2011-08-04 12:10:00,7.62,7.68,7.62,7.66,21600.0,7.62,7.68,7.62,7.66,21600.0
2011-08-04 12:15:00,7.66,7.67,7.64,7.64,47600.0,7.66,7.67,7.64,7.64,47600.0
2011-08-04 12:20:00,7.66,7.73,7.65,7.73,156400.0,7.66,7.73,7.65,7.73,156400.0
2011-08-04 12:25:00,7.72,7.72,7.68,7.68,131200.0,7.72,7.72,7.68,7.68,131200.0
2011-08-04 12:30:00,7.68,7.71,7.68,7.71,14000.0,7.68,7.71,7.68,7.71,14000.0
2011-08-04 12:35:00,7.7,7.7,7.67,7.67,14800.0,7.7,7.7,7.67,7.67,14800.0
2011-08-04 12:40:00,7.68,7.68,7.66,7.67,10800.0,7.68,7.68,7.66,7.67,10800.0
2011-08-04 12:45:00,7.67,7.68,7.66,7.66,11200.0,7.67,7.68,7.66,7.66,11200.0
2011-08-04 12:50:00,7.66,7.67,7.65,7.66,29600.0,7.66,7.67,7.65,7.66,29600.0
2011-08-04 12:55:00,7.67,7.67,7.64,7.64,20000.0,7.67,7.67,7.64,7.64,20000.0
2011-08-04 13:00:00,7.64,7.66,7.63,7.64,8800.0,7.64,7.66,7.63,7.64,8800.0
2011-08-04 13:05:00,7.64,7.66,7.64,7.64,17200.0,7.64,7.66,7.64,7.64,17200.0
2011-08-04 13:10:00,7.64,7.64,7.61,7.63,36400.0,7.64,7.64,7.61,7.63,36400.0
2011-08-04 13:15:00,7.64,7.64,7.63,7.64,14400.0,7.64,7.64,7.63,7.64,14400.0
2011-08-04 13:20:00,7.65,7.67,7.64,7.65,14800.0,7.65,7.67,7.64,7.65,14800.0
2011-08-04 13:25:00,7.64,7.67,7.64,7.66,10800.0,7.64,7.67,7.64,7.66,10800.0
2011-08-04 13:30:00,7.66,7.66,7.62,7.63,6800.0,7.66,7.66,7.62,7.63,6800.0
2011-08-04 13:35:00,7.62,7.63,7.62,7.62,16400.0,7.62,7.63,7.62,7.62,16400.0
2011-08-04 13:40:00,7.62,7.63,7.61,7.62,16400.0,7.62,7.63,7.61,7.62,16400.0
2011-08-04 13:45:00,7.61,7.62,7.59,7.61,68000.0,7.61,7.62,7.59,7.61,68000.0
2011-08-04 13:50:00,7.61,7.62,7.6,7.61,32000.0,7.61,7.62,7.6,7.61,32000.0
2011-08-04 13:55:00,7.61,7.63,7.6,7.6,30400.0,7.61,7.63,7.6,7.6,30400.0
2011-08-04 14:00:00,7.6,7.61,7.58,7.59,20800.0,7.6,7.61,7.58,7.59,20800.0
2011-08-04 14:05:00,7.58,7.59,7.58,7.58,39600.0,7.58,7.59,7.58,7.58,39600.0
2011-08-04 14:10:00,7.58,7.58,7.57,7.57,64000.0,7.58,7.58,7.57,7.57,64000.0
2011-08-04 14:15:00,7.57,7.58,7.56,7.57,62000.0,7.57,7.58,7.56,7.57,62000.0
2011-08-04 14:20:00,7.57,7.57,7.56,7.56,27200.0,7.57,7.57,7.56,7.56,27200.0
2011-08-04 14:25:00,7.56,7.56,7.54,7.54,68800.0,7.56,7.56,7.54,7.54,68800.0
2011-08-04 14:30:00,7.53,7.53,7.49,7.52,146800.0,7.53,7.53,7.49,7.52,146800.0
2011-08-04 14:35:00,7.52,7.55,7.52,7.53,64800.0,7.52,7.55,7.52,7.53,64800.0
2011-08-04 14:40:00,7.53,7.54,7.53,7.54,25600.0,7.53,7.54,7.53,7.54,25600.0
2011-08-04 14:45:00,7.53,7.54,7.53,7.53,28800.0,7.53,7.54,7.53,7.53,28800.0
2011-08-04 14:50:00,7.53,7.54,7.53,7.53,26800.0,7.53,7.54,7.53,7.53,26800.0
2011-08-04 14:55:00,7.53,7.53,7.52,7.53,55600.0,7.53,7.53,7.52,7.53,55600.0
2011-08-04 15:00:00,7.53,7.53,7.52,7.53,85600.0,7.53,7.53,7.52,7.53,85600.0
2011-08-04 15:05:00,7.53,7.56,7.53,7.56,25200.0,7.53,7.56,7.53,7.56,25200.0
2011-08-04 15:10:00,7.56,7.56,7.52,7.53,21200.0,7.56,7.56,7.52,7.53,21200.0
2011-08-04 15:15:00,7.53,7.54,7.51,7.51,48400.0,7.53,7.54,7.51,7.51,48400.0
2011-08-04 15:20:00,7.51,7.52,7.5,7.51,34800.0,7.51,7.52,7.5,7.51,34800.0
2011-08-04 15:25:00,7.51,7.51,7.48,7.49,53200.0,7.51,7.51,7.48,7.49,53200.0
2011-08-04 15:30:00,7.49,7.5,7.46,7.46,82400.0,7.49,7.5,7.46,7.46,82400.0
2011-08-04 15:35:00,7.45,7.48,7.44,7.47,33600.0,7.45,7.48,7.44,7.47,33600.0
2011-08-04 15:40:00,7.47,7.48,7.44,7.45,111600.0,7.47,7.48,7.44,7.45,111600.0
2011-08-04 15:45:00,7.44,7.46,7.44,7.45,130000.0,7.44,7.46,7.44,7.45,130000.0
2011-08-04 15:50:00,7.45,7.46,7.43,7.43,272000.0,7.45,7.46,7.43,7.43,272000.0
2011-08-04 15:55:00,7.43,7.43,7.42,7.42,274000.0,7.43,7.43,7.42,7.42,274000.0
2011-08-05 09:30:00,7.49,7.54,7.45,7.45,66000.0,7.49,7.54,7.45,7.45,66000.0
2011-08-05 09:35:00,7.45,7.45,7.4,7.42,43600.0,7.45,7.45,7.4,7.42,43600.0
2011-08-05 09:40:00,7.42,7.42,7.35,7.35,20800.0,7.42,7.42,7.35,7.35,20800.0
2011-08-05 09:45:00,7.35,7.36,7.32,7.32,28400.0,7.35,7.36,7.32,7.32,28400.0
2011-08-05 09:50:00,7.31,7.32,7.18,7.2,48800.0,7.31,7.32,7.18,7.2,48800.0
2011-08-05 09:55:00,7.19,7.25,7.19,7.19,56800.0,7.19,7.25,7.19,7.19,56800.0
2011-08-05 10:00:00,7.2,7.25,7.17,7.2,37600.0,7.2,7.25,7.17,7.2,37600.0
2011-08-05 10:05:00,7.21,7.31,7.2,7.31,24800.0,7.21,7.31,7.2,7.31,24800.0
2011-08-05 10:10:00,7.32,7.32,7.24,7.28,32800.0,7.32,7.32,7.24,7.28,32800.0
2011-08-05 10:15:00,7.29,7.36,7.29,7.36,19600.0,7.29,7.36,7.29,7.36,19600.0
2011-08-05 10:20:00,7.36,7.41,7.36,7.4,21600.0,7.36,7.41,7.36,7.4,21600.0
2011-08-05 10:25:00,7.39,7.42,7.36,7.38,42800.0,7.39,7.42,7.36,7.38,42800.0
2011-08-05 10:30:00,7.37,7.37,7.33,7.35,44000.0,7.37,7.37,7.33,7.35,44000.0
2011-08-05 10:35:00,7.34,7.37,7.33,7.37,106800.0,7.34,7.37,7.33,7.37,106800.0
2011-08-05 10:40:00,7.36,7.38,7.34,7.36,85200.0,7.36,7.38,7.34,7.36,85200.0
2011-08-05 10:45:00,7.35,7.35,7.3,7.31,28000.0,7.35,7.35,7.3,7.31,28000.0
2011-08-05 10:50:00,7.31,7.38,7.31,7.37,20400.0,7.31,7.38,7.31,7.37,20400.0
2011-08-05 10:55:00,7.36,7.41,7.35,7.41,30800.0,7.36,7.41,7.35,7.41,30800.0
2011-08-05 11:00:00,7.41,7.41,7.35,7.37,27200.0,7.41,7.41,7.35,7.37,27200.0
2011-08-05 11:05:00,7.38,7.38,7.33,7.37,25600.0,7.38,7.38,7.33,7.37,25600.0
2011-08-05 11:10:00,7.36,7.36,7.33,7.33,66000.0,7.36,7.36,7.33,7.33,66000.0
2011-08-05 11:15:00,7.33,7.33,7.27,7.29,20800.0,7.33,7.33,7.27,7.29,20800.0
2011-08-05 11:20:00,7.28,7.28,7.25,7.28,10400.0,7.28,7.28,7.25,7.28,10400.0
2011-08-05 11:25:00,7.27,7.35,7.27,7.3,42000.0,7.27,7.35,7.27,7.3,42000.0
2011-08-05 11:30:00,7.3,7.34,7.29,7.34,21600.0,7.3,7.34,7.29,7.34,21600.0
2011-08-05 11:35:00,7.34,7.34,7.28,7.28,12800.0,7.34,7.34,7.28,7.28,12800.0
2011-08-05 11:40:00,7.28,7.29,7.25,7.27,16800.0,7.28,7.29,7.25,7.27,16800.0
2011-08-05 11:45:00,7.27,7.27,7.19,7.19,18400.0,7.27,7.27,7.19,7.19,18400.0
2011-08-05 11:50:00,7.18,7.2,7.18,7.19,13600.0,7.18,7.2,7.18,7.19,13600.0
2011-08-05 11:55:00,7.18,7.19,7.13,7.15,35600.0,7.18,7.19,7.13,7.15,35600.0
2011-08-05 12:00:00,7.15,7.18,7.13,7.16,40000.0,7.15,7.18,7.13,7.16,40000.0
2011-08-05 12:05:00,7.16,7.18,7.14,7.18,19600.0,7.16,7.18,7.14,7.18,19600.0
2011-08-05 12:10:00,7.18,7.23,7.17,7.21,27600.0,7.18,7.23,7.17,7.21,27600.0
2011-08-05 12:15:00,7.21,7.27,7.21,7.24,48400.0,7.21,7.27,7.21,7.24,48400.0
2011-08-05 12:20:00,7.22,7.26,7.19,7.25,56400.0,7.22,7.26,7.19,7.25,56400.0
2011-08-05 12:25:00,7.25,7.26,7.19,7.2,30800.0,7.25,7.26,7.19,7.2,30800.0
2011-08-05 12:30:00,7.21,7.25,7.21,7.24,21200.0,7.21,7.25,7.21,7.24,21200.0
2011-08-05 12:35:00,7.25,7.32,7.25,7.3,29600.0,7.25,7.32,7.25,7.3,29600.0
2011-08-05 12:40:00,7.3,7.35,7.27,7.34,56000.0,7.3,7.35,7.27,7.34,56000.0
2011-08-05 12:45:00,7.34,7.38,7.32,7.36,38000.0,7.34,7.38,7.32,7.36,38000.0
2011-08-05 12:50:00,7.36,7.4,7.33,7.35,43600.0,7.36,7.4,7.33,7.35,43600.0
2011-08-05 12:55:00,7.36,7.36,7.33,7.36,13600.0,7.36,7.36,7.33,7.36,13600.0
2011-08-05 13:00:00,7.36,7.39,7.32,7.32,19600.0,7.36,7.39,7.32,7.32,19600.0
2011-08-05 13:05:00,7.31,7.32,7.25,7.31,22800.0,7.31,7.32,7.25,7.31,22800.0
2011-08-05 13:10:00,7.31,7.34,7.3,7.33,12800.0,7.31,7.34,7.3,7.33,12800.0
2011-08-05 13:15:00,7.33,7.38,7.33,7.38,18800.0,7.33,7.38,7.33,7.38,18800.0
2011-08-05 13:20:00,7.39,7.4,7.38,7.39,8000.0,7.39,7.4,7.38,7.39,8000.0
2011-08-05 13:25:00,7.38,7.38,7.36,7.37,8400.0,7.38,7.38,7.36,7.37,8400.0
2011-08-05 13:30:00,7.38,7.38,7.36,7.36,6800.0,7.38,7.38,7.36,7.36,6800.0
2011-08-05 13:35:00,7.35,7.36,7.34,7.34,10000.0,7.35,7.36,7.34,7.34,10000.0
2011-08-05 13:40:00,7.33,7.35,7.32,7.35,10400.0,7.33,7.35,7.32,7.35,10400.0
2011-08-05 13:45:00,7.36,7.37,7.34,7.37,17200.0,7.36,7.37,7.34,7.37,17200.0
2011-08-05 13:50:00,7.37,7.42,7.36,7.4,22000.0,7.37,7.42,7.36,7.4,22000.0
2011-08-05 13:55:00,7.4,7.41,7.36,7.38,16000.0,7.4,7.41,7.36,7.38,16000.0
2011-08-05 14:00:00,7.38,7.38,7.35,7.35,8400.0,7.38,7.38,7.35,7.35,8400.0
2011-08-05 14:05:00,7.35,7.35,7.32,7.33,21200.0,7.35,7.35,7.32,7.33,21200.0
2011-08-05 14:10:00,7.32,7.32,7.29,7.31,16400.0,7.32,7.32,7.29,7.31,16400.0
2011-08-05 14:15:00,7.31,7.32,7.29,7.3,15200.0,7.31,7.32,7.29,7.3,15200.0
2011-08-05 14:20:00,7.3,7.34,7.3,7.32,10000.0,7.3,7.34,7.3,7.32,10000.0
2011-08-05 14:25:00,7.32,7.32,7.3,7.31,10000.0,7.32,7.32,7.3,7.31,10000.0
2011-08-05 14:30:00,7.31,7.31,7.29,7.31,12400.0,7.31,7.31,7.29,7.31,12400.0
2011-08-05 14:35:00,7.3,7.33,7.3,7.33,15200.0,7.3,7.33,7.3,7.33,15200.0
2011-08-05 14:40:00,7.33,7.34,7.3,7.31,15200.0,7.33,7.34,7.3,7.31,15200.0
2011-08-05 14:45:00,7.31,7.31,7.29,7.29,12400.0,7.31,7.31,7.29,7.29,12400.0
2011-08-05 14:50:00,7.29,7.29,7.25,7.27,36000.0,7.29,7.29,7.25,7.27,36000.0
2011-08-05 14:55:00,7.27,7.28,7.25,7.28,34400.0,7.27,7.28,7.25,7.28,34400.0
2011-08-05 15:00:00,7.28,7.29,7.22,7.23,26000.0,7.28,7.29,7.22,7.23,26000.0
2011-08-05 15:05:00,7.22,7.23,7.16,7.2,36800.0,7.22,7.23,7.16,7.2,36800.0
2011-08-05 15:10:00,7.2,7.25,7.18,7.24,34400.0,7.2,7.25,7.18,7.24,34400.0
2011-08-05 15:15:00,7.24,7.25,7.21,7.22,35600.0,7.24,7.25,7.21,7.22,35600.0
2011-08-05 15:20:00,7.22,7.25,7.21,7.25,61200.0,7.22,7.25,7.21,7.25,61200.0
2011-08-05 15:25:00,7.24,7.25,7.19,7.19,38400.0,7.24,7.25,7.19,7.19,38400.0
2011-08-05 15:30:00,7.19,7.23,7.19,7.22,79200.0,7.19,7.23,7.19,7.22,79200.0
2011-08-05 15:35:00,7.22,7.27,7.22,7.27,49200.0,7.22,7.27,7.22,7.27,49200.0
2011-08-05 15:40:00,7.27,7.28,7.25,7.28,50400.0,7.27,7.28,7.25,7.28,50400.0
2011-08-05 15:45:00,7.28,7.28,7.23,7.25,51200.0,7.28,7.28,7.23,7.25,51200.0
2011-08-05 15:50:00,7.25,7.25,7.21,7.23,332000.0,7.25,7.25,7.21,7.23,332000.0
2011-08-05 15:55:00,7.23,7.24,7.22,7.23,182800.0,7.23,7.24,7.22,7.23,182800.0
2011-08-08 09:30:00,7.0,7.02,6.99,7.02,7600.0,7.0,7.02,6.99,7.02,7600.0
2011-08-08 09:35:00,7.11,7.11,6.95,7.09,57600.0,7.11,7.11,6.95,7.09,57600.0
2011-08-08 09:40:00,7.09,7.15,7.08,7.13,38800.0,7.09,7.15,7.08,7.13,38800.0
2011-08-08 09:45:00,7.13,7.13,7.05,7.05,40800.0,7.13,7.13,7.05,7.05,40800.0
2011-08-08 09:50:00,7.06,7.1,7.05,7.05,19200.0,7.06,7.1,7.05,7.05,19200.0
2011-08-08 09:55:00,7.05,7.09,7.05,7.06,24000.0,7.05,7.09,7.05,7.06,24000.0
2011-08-08 10:00:00,7.05,7.08,7.02,7.02,63600.0,7.05,7.08,7.02,7.02,63600.0
2011-08-08 10:05:00,7.02,7.05,7.02,7.03,32400.0,7.02,7.05,7.02,7.03,32400.0
2011-08-08 10:10:00,7.03,7.03,6.97,6.97,48000.0,7.03,7.03,6.97,6.97,48000.0
2011-08-08 10:15:00,6.96,6.98,6.94,6.97,46000.0,6.96,6.98,6.94,6.97,46000.0
2011-08-08 10:20:00,6.96,6.97,6.93,6.95,40400.0,6.96,6.97,6.93,6.95,40400.0
2011-08-08 10:25:00,6.95,6.95,6.92,6.94,29200.0,6.95,6.95,6.92,6.94,29200.0
2011-08-08 10:30:00,6.94,6.96,6.93,6.95,109600.0,6.94,6.96,6.93,6.95,109600.0
2011-08-08 10:35:00,6.95,7.0,6.93,7.0,201200.0,6.95,7.0,6.93,7.0,201200.0
2011-08-08 10:40:00,6.98,7.02,6.97,7.01,43200.0,6.98,7.02,6.97,7.01,43200.0
2011-08-08 10:45:00,7.01,7.06,6.98,7.06,46400.0,7.01,7.06,6.98,7.06,46400.0
2011-08-08 10:50:00,7.07,7.07,7.03,7.03,20400.0,7.07,7.07,7.03,7.03,20400.0
2011-08-08 10:55:00,7.03,7.03,7.0,7.02,48800.0,7.03,7.03,7.0,7.02,48800.0
2011-08-08 11:00:00,7.01,7.04,7.0,7.03,54000.0,7.01,7.04,7.0,7.03,54000.0
2011-08-08 11:05:00,7.04,7.11,7.04,7.11,29200.0,7.04,7.11,7.04,7.11,29200.0
2011-08-08 11:10:00,7.1,7.15,7.09,7.1,39600.0,7.1,7.15,7.09,7.1,39600.0
2011-08-08 11:15:00,7.1,7.11,7.07,7.08,15200.0,7.1,7.11,7.07,7.08,15200.0
2011-08-08 11:20:00,7.08,7.08,7.06,7.07,32800.0,7.08,7.08,7.06,7.07,32800.0
2011-08-08 11:25:00,7.06,7.08,7.06,7.07,34400.0,7.06,7.08,7.06,7.07,34400.0
2011-08-08 11:30:00,7.07,7.09,7.06,7.08,62000.0,7.07,7.09,7.06,7.08,62000.0
2011-08-08 11:35:00,7.08,7.12,7.04,7.11,319600.0,7.08,7.12,7.04,7.11,319600.0
2011-08-08 11:40:00,7.12,7.16,7.11,7.11,120800.0,7.12,7.16,7.11,7.11,120800.0
2011-08-08 11:45:00,7.11,7.12,7.09,7.11,32000.0,7.11,7.12,7.09,7.11,32000.0
2011-08-08 11:50:00,7.12,7.14,7.09,7.11,20000.0,7.12,7.14,7.09,7.11,20000.0
2011-08-08 11:55:00,7.12,7.12,7.08,7.08,23600.0,7.12,7.12,7.08,7.08,23600.0
2011-08-08 12:00:00,7.08,7.08,7.05,7.05,33600.0,7.08,7.08,7.05,7.05,33600.0
2011-08-08 12:05:00,7.06,7.08,7.05,7.07,30400.0,7.06,7.08,7.05,7.07,30400.0
2011-08-08 12:10:00,7.08,7.08,7.06,7.07,21600.0,7.08,7.08,7.06,7.07,21600.0
2011-08-08 12:15:00,7.07,7.07,7.05,7.06,33600.0,7.07,7.07,7.05,7.06,33600.0
2011-08-08 12:20:00,7.06,7.08,7.05,7.08,33600.0,7.06,7.08,7.05,7.08,33600.0
2011-08-08 12:25:00,7.07,7.07,7.05,7.06,20800.0,7.07,7.07,7.05,7.06,20800.0
2011-08-08 12:30:00,7.06,7.06,7.05,7.06,37600.0,7.06,7.06,7.05,7.06,37600.0
2011-08-08 12:35:00,7.07,7.08,7.06,7.06,35200.0,7.07,7.08,7.06,7.06,35200.0
2011-08-08 12:40:00,7.06,7.08,7.05,7.07,40000.0,7.06,7.08,7.05,7.07,40000.0
2011-08-08 12:45:00,7.07,7.09,7.05,7.08,56400.0,7.07,7.09,7.05,7.08,56400.0
2011-08-08 12:50:00,7.08,7.09,7.06,7.06,25600.0,7.08,7.09,7.06,7.06,25600.0
2011-08-08 12:55:00,7.06,7.07,7.05,7.06,46400.0,7.06,7.07,7.05,7.06,46400.0
2011-08-08 13:00:00,7.06,7.08,7.06,7.06,33600.0,7.06,7.08,7.06,7.06,33600.0
2011-08-08 13:05:00,7.06,7.06,7.04,7.05,49600.0,7.06,7.06,7.04,7.05,49600.0
2011-08-08 13:10:00,7.05,7.06,7.03,7.04,36800.0,7.05,7.06,7.03,7.04,36800.0
2011-08-08 13:15:00,7.04,7.05,7.03,7.05,52400.0,7.04,7.05,7.03,7.05,52400.0
2011-08-08 13:20:00,7.04,7.08,7.03,7.06,40400.0,7.04,7.08,7.03,7.06,40400.0
2011-08-08 13:25:00,7.06,7.07,7.05,7.06,15600.0,7.06,7.07,7.05,7.06,15600.0
2011-08-08 13:30:00,7.06,7.07,7.05,7.05,34000.0,7.06,7.07,7.05,7.05,34000.0
2011-08-08 13:35:00,7.05,7.05,7.0,7.0,58400.0,7.05,7.05,7.0,7.0,58400.0
2011-08-08 13:40:00,7.0,7.03,7.0,7.0,22800.0,7.0,7.03,7.0,7.0,22800.0
2011-08-08 13:45:00,7.01,7.01,6.98,7.0,36800.0,7.01,7.01,6.98,7.0,36800.0
2011-08-08 13:50:00,7.0,7.05,6.99,7.03,57200.0,7.0,7.05,6.99,7.03,57200.0
2011-08-08 13:55:00,7.03,7.04,6.97,6.97,27600.0,7.03,7.04,6.97,6.97,27600.0
2011-08-08 14:00:00,6.98,7.0,6.94,7.0,45600.0,6.98,7.0,6.94,7.0,45600.0
2011-08-08 14:05:00,7.0,7.0,6.93,6.94,78800.0,7.0,7.0,6.93,6.94,78800.0
2011-08-08 14:10:00,6.94,6.96,6.89,6.89,54000.0,6.94,6.96,6.89,6.89,54000.0
2011-08-08 14:15:00,6.89,6.9,6.86,6.87,53200.0,6.89,6.9,6.86,6.87,53200.0
2011-08-08 14:20:00,6.87,6.87,6.82,6.83,98000.0,6.87,6.87,6.82,6.83,98000.0
2011-08-08 14:25:00,6.83,6.87,6.79,6.87,69600.0,6.83,6.87,6.79,6.87,69600.0
2011-08-08 14:30:00,6.86,6.93,6.85,6.93,55200.0,6.86,6.93,6.85,6.93,55200.0
2011-08-08 14:35:00,6.93,6.95,6.86,6.87,30400.0,6.93,6.95,6.86,6.87,30400.0
2011-08-08 14:40:00,6.87,6.9,6.84,6.87,43600.0,6.87,6.9,6.84,6.87,43600.0
2011-08-08 14:45:00,6.87,6.88,6.84,6.84,40400.0,6.87,6.88,6.84,6.84,40400.0
2011-08-08 14:50:00,6.85,6.86,6.84,6.84,22000.0,6.85,6.86,6.84,6.84,22000.0
2011-08-08 14:55:00,6.84,6.84,6.79,6.8,59200.0,6.84,6.84,6.79,6.8,59200.0
2011-08-08 15:00:00,6.8,6.83,6.78,6.8,68800.0,6.8,6.83,6.78,6.8,68800.0
2011-08-08 15:05:00,6.8,6.85,6.78,6.84,48000.0,6.8,6.85,6.78,6.84,48000.0
2011-08-08 15:10:00,6.85,6.89,6.84,6.89,62000.0,6.85,6.89,6.84,6.89,62000.0
2011-08-08 15:15:00,6.88,6.92,6.86,6.9,74400.0,6.88,6.92,6.86,6.9,74400.0
2011-08-08 15:20:00,6.9,6.91,6.89,6.9,42400.0,6.9,6.91,6.89,6.9,42400.0
2011-08-08 15:25:00,6.9,6.9,6.83,6.87,90000.0,6.9,6.9,6.83,6.87,90000.0
2011-08-08 15:30:00,6.87,6.88,6.82,6.83,64800.0,6.87,6.88,6.82,6.83,64800.0
2011-08-08 15:35:00,6.83,6.85,6.79,6.83,64800.0,6.83,6.85,6.79,6.83,64800.0
2011-08-08 15:40:00,6.83,6.83,6.75,6.76,98800.0,6.83,6.83,6.75,6.76,98800.0
2011-08-08 15:45:00,6.75,6.76,6.65,6.66,139200.0,6.75,6.76,6.65,6.66,139200.0
2011-08-08 15:50:00,6.65,6.69,6.64,6.65,158000.0,6.65,6.69,6.64,6.65,158000.0
2011-08-08 15:55:00,6.64,6.65,6.56,6.58,306400.0,6.64,6.65,6.56,6.58,306400.0
2011-08-09 09:30:00,6.71,6.77,6.71,6.75,48400.0,6.71,6.77,6.71,6.75,48400.0
2011-08-09 09:35:00,6.74,6.78,6.63,6.64,68400.0,6.74,6.78,6.63,6.64,68400.0
2011-08-09 09:40:00,6.63,6.68,6.58,6.59,45200.0,6.63,6.68,6.58,6.59,45200.0
2011-08-09 09:45:00,6.59,6.66,6.59,6.61,68400.0,6.59,6.66,6.59,6.61,68400.0
2011-08-09 09:50:00,6.63,6.7,6.63,6.66,96400.0,6.63,6.7,6.63,6.66,96400.0
2011-08-09 09:55:00,6.67,6.76,6.66,6.75,67600.0,6.67,6.76,6.66,6.75,67600.0
2011-08-09 10:00:00,6.75,6.84,6.75,6.81,97200.0,6.75,6.84,6.75,6.81,97200.0
2011-08-09 10:05:00,6.81,6.85,6.78,6.81,48800.0,6.81,6.85,6.78,6.81,48800.0
2011-08-09 10:10:00,6.81,6.9,6.8,6.89,92000.0,6.81,6.9,6.8,6.89,92000.0
2011-08-09 10:15:00,6.9,6.91,6.83,6.86,80400.0,6.9,6.91,6.83,6.86,80400.0
2011-08-09 10:20:00,6.86,6.87,6.82,6.84,38400.0,6.86,6.87,6.82,6.84,38400.0
2011-08-09 10:25:00,6.84,6.91,6.84,6.9,50800.0,6.84,6.91,6.84,6.9,50800.0
2011-08-09 10:30:00,6.91,6.95,6.91,6.93,77600.0,6.91,6.95,6.91,6.93,77600.0
2011-08-09 10:35:00,6.93,6.96,6.92,6.93,135600.0,6.93,6.96,6.92,6.93,135600.0
2011-08-09 10:40:00,6.93,6.93,6.87,6.91,145200.0,6.93,6.93,6.87,6.91,145200.0
2011-08-09 10:45:00,6.91,6.96,6.9,6.94,72000.0,6.91,6.96,6.9,6.94,72000.0
2011-08-09 10:50:00,6.95,6.96,6.92,6.92,61600.0,6.95,6.96,6.92,6.92,61600.0
2011-08-09 10:55:00,6.91,6.95,6.91,6.92,49600.0,6.91,6.95,6.91,6.92,49600.0
2011-08-09 11:00:00,6.92,6.92,6.88,6.88,72000.0,6.92,6.92,6.88,6.88,72000.0
2011-08-09 11:05:00,6.88,6.92,6.87,6.89,48000.0,6.88,6.92,6.87,6.89,48000.0
2011-08-09 11:10:00,6.85,6.86,6.84,6.86,29600.0,6.85,6.86,6.84,6.86,29600.0
2011-08-09 11:15:00,6.87,6.9,6.87,6.89,15200.0,6.87,6.9,6.87,6.89,15200.0
2011-08-09 11:20:00,6.89,6.92,6.89,6.9,19200.0,6.89,6.92,6.89,6.9,19200.0
2011-08-09 11:25:00,6.9,6.94,6.9,6.94,20000.0,6.9,6.94,6.9,6.94,20000.0
2011-08-09 11:30:00,6.94,6.95,6.91,6.93,32000.0,6.94,6.95,6.91,6.93,32000.0
2011-08-09 11:35:00,6.92,6.94,6.92,6.92,16400.0,6.92,6.94,6.92,6.92,16400.0
2011-08-09 11:40:00,6.92,6.92,6.9,6.92,20000.0,6.92,6.92,6.9,6.92,20000.0
2011-08-09 11:45:00,6.91,6.91,6.9,6.9,10800.0,6.91,6.91,6.9,6.9,10800.0
2011-08-09 11:50:00,6.9,6.91,6.9,6.91,9600.0,6.9,6.91,6.9,6.91,9600.0
2011-08-09 11:55:00,6.91,6.93,6.9,6.92,23600.0,6.91,6.93,6.9,6.92,23600.0
2011-08-09 12:00:00,6.92,6.95,6.92,6.93,28400.0,6.92,6.95,6.92,6.93,28400.0
2011-08-09 12:05:00,6.93,6.96,6.91,6.95,91600.0,6.93,6.96,6.91,6.95,91600.0
2011-08-09 12:10:00,6.95,6.95,6.93,6.94,32400.0,6.95,6.95,6.93,6.94,32400.0
2011-08-09 12:15:00,6.93,6.93,6.91,6.93,17200.0,6.93,6.93,6.91,6.93,17200.0
2011-08-09 12:20:00,6.93,6.95,6.93,6.95,7600.0,6.93,6.95,6.93,6.95,7600.0
2011-08-09 12:25:00,6.95,6.96,6.92,6.93,30800.0,6.95,6.96,6.92,6.93,30800.0
2011-08-09 12:30:00,6.93,6.93,6.92,6.92,15600.0,6.93,6.93,6.92,6.92,15600.0
2011-08-09 12:35:00,6.93,6.94,6.92,6.93,10000.0,6.93,6.94,6.92,6.93,10000.0
2011-08-09 12:40:00,6.93,6.93,6.9,6.9,13200.0,6.93,6.93,6.9,6.9,13200.0
2011-08-09 12:45:00,6.9,6.9,6.86,6.86,79200.0,6.9,6.9,6.86,6.86,79200.0
2011-08-09 12:50:00,6.86,6.87,6.84,6.87,18800.0,6.86,6.87,6.84,6.87,18800.0
2011-08-09 12:55:00,6.88,6.88,6.84,6.85,6800.0,6.88,6.88,6.84,6.85,6800.0
2011-08-09 13:00:00,6.85,6.87,6.82,6.86,37600.0,6.85,6.87,6.82,6.86,37600.0
2011-08-09 13:05:00,6.86,6.88,6.84,6.88,24000.0,6.86,6.88,6.84,6.88,24000.0
2011-08-09 13:10:00,6.89,6.9,6.88,6.9,24800.0,6.89,6.9,6.88,6.9,24800.0
2011-08-09 13:15:00,6.91,6.91,6.89,6.89,8000.0,6.91,6.91,6.89,6.89,8000.0
2011-08-09 13:20:00,6.89,6.89,6.88,6.88,10800.0,6.89,6.89,6.88,6.88,10800.0
2011-08-09 13:25:00,6.88,6.9,6.87,6.87,15600.0,6.88,6.9,6.87,6.87,15600.0
2011-08-09 13:30:00,6.88,6.88,6.85,6.87,12800.0,6.88,6.88,6.85,6.87,12800.0
2011-08-09 13:35:00,6.87,6.89,6.85,6.85,12000.0,6.87,6.89,6.85,6.85,12000.0
2011-08-09 13:40:00,6.85,6.86,6.85,6.86,20800.0,6.85,6.86,6.85,6.86,20800.0
2011-08-09 13:45:00,6.85,6.85,6.79,6.82,64400.0,6.85,6.85,6.79,6.82,64400.0
2011-08-09 13:50:00,6.82,6.83,6.8,6.8,60800.0,6.82,6.83,6.8,6.8,60800.0
2011-08-09 13:55:00,6.79,6.84,6.78,6.83,34800.0,6.79,6.84,6.78,6.83,34800.0
2011-08-09 14:00:00,6.84,6.85,6.81,6.83,21200.0,6.84,6.85,6.81,6.83,21200.0
2011-08-09 14:05:00,6.83,6.83,6.81,6.82,32000.0,6.83,6.83,6.81,6.82,32000.0
2011-08-09 14:10:00,6.82,6.83,6.79,6.81,16400.0,6.82,6.83,6.79,6.81,16400.0
2011-08-09 14:15:00,6.81,6.88,6.77,6.82,83200.0,6.81,6.88,6.77,6.82,83200.0
2011-08-09 14:20:00,6.8,6.82,6.64,6.68,104800.0,6.8,6.82,6.64,6.68,104800.0
2011-08-09 14:25:00,6.69,6.77,6.68,6.74,75600.0,6.69,6.77,6.68,6.74,75600.0
2011-08-09 14:30:00,6.73,6.73,6.65,6.67,107600.0,6.73,6.73,6.65,6.67,107600.0
2011-08-09 14:35:00,6.66,6.68,6.57,6.57,62000.0,6.66,6.68,6.57,6.57,62000.0
2011-08-09 14:40:00,6.57,6.58,6.41,6.42,112000.0,6.57,6.58,6.41,6.42,112000.0
2011-08-09 14:45:00,6.43,6.56,6.43,6.55,84400.0,6.43,6.56,6.43,6.55,84400.0
2011-08-09 14:50:00,6.55,6.66,6.55,6.64,75200.0,6.55,6.66,6.55,6.64,75200.0
2011-08-09 14:55:00,6.63,6.64,6.57,6.6,64000.0,6.63,6.64,6.57,6.6,64000.0
2011-08-09 15:00:00,6.6,6.67,6.55,6.65,68000.0,6.6,6.67,6.55,6.65,68000.0
2011-08-09 15:05:00,6.66,6.67,6.61,6.64,41600.0,6.66,6.67,6.61,6.64,41600.0
2011-08-09 15:10:00,6.64,6.75,6.64,6.74,60400.0,6.64,6.75,6.64,6.74,60400.0
2011-08-09 15:15:00,6.74,6.8,6.73,6.78,56800.0,6.74,6.8,6.73,6.78,56800.0
2011-08-09 15:20:00,6.78,6.8,6.73,6.74,51600.0,6.78,6.8,6.73,6.74,51600.0
2011-08-09 15:25:00,6.75,6.79,6.72,6.77,33200.0,6.75,6.79,6.72,6.77,33200.0
2011-08-09 15:30:00,6.77,6.78,6.72,6.75,49200.0,6.77,6.78,6.72,6.75,49200.0
2011-08-09 15:35:00,6.74,6.76,6.72,6.75,56000.0,6.74,6.76,6.72,6.75,56000.0
2011-08-09 15:40:00,6.76,6.85,6.76,6.84,53200.0,6.76,6.85,6.76,6.84,53200.0
2011-08-09 15:45:00,6.84,6.91,6.84,6.9,94400.0,6.84,6.91,6.84,6.9,94400.0
2011-08-09 15:50:00,6.91,6.96,6.9,6.95,83600.0,6.91,6.96,6.9,6.95,83600.0
2011-08-09 15:55:00,6.95,7.01,6.94,7.0,237600.0,6.95,7.01,6.94,7.0,237600.0
2011-08-10 09:30:00,6.81,6.88,6.72,6.75,50800.0,6.81,6.88,6.72,6.75,50800.0
2011-08-10 09:35:00,6.76,6.81,6.67,6.75,182000.0,6.76,6.81,6.67,6.75,182000.0
2011-08-10 09:40:00,6.76,6.86,6.73,6.82,64000.0,6.76,6.86,6.73,6.82,64000.0
2011-08-10 09:45:00,6.85,6.89,6.82,6.87,55200.0,6.85,6.89,6.82,6.87,55200.0
2011-08-10 09:50:00,6.86,6.88,6.79,6.8,62800.0,6.86,6.88,6.79,6.8,62800.0
2011-08-10 09:55:00,6.81,6.87,6.74,6.81,58000.0,6.81,6.87,6.74,6.81,58000.0
2011-08-10 10:00:00,6.8,6.8,6.7,6.78,55200.0,6.8,6.8,6.7,6.78,55200.0
2011-08-10 10:05:00,6.78,6.83,6.78,6.78,42800.0,6.78,6.83,6.78,6.78,42800.0
2011-08-10 10:10:00,6.77,6.8,6.73,6.79,54400.0,6.77,6.8,6.73,6.79,54400.0
2011-08-10 10:15:00,6.77,6.81,6.76,6.79,37600.0,6.77,6.81,6.76,6.79,37600.0
2011-08-10 10:20:00,6.79,6.82,6.71,6.74,41200.0,6.79,6.82,6.71,6.74,41200.0
2011-08-10 10:25:00,6.75,6.8,6.75,6.79,40400.0,6.75,6.8,6.75,6.79,40400.0
2011-08-10 10:30:00,6.8,6.86,6.76,6.83,46800.0,6.8,6.86,6.76,6.83,46800.0
2011-08-10 10:35:00,6.84,6.86,6.78,6.82,95600.0,6.84,6.86,6.78,6.82,95600.0
2011-08-10 10:40:00,6.82,6.86,6.79,6.79,28800.0,6.82,6.86,6.79,6.79,28800.0
2011-08-10 10:45:00,6.79,6.81,6.78,6.8,39200.0,6.79,6.81,6.78,6.8,39200.0
2011-08-10 10:50:00,6.8,6.83,6.78,6.82,145200.0,6.8,6.83,6.78,6.82,145200.0
2011-08-10 10:55:00,6.82,6.86,6.81,6.83,43200.0,6.82,6.86,6.81,6.83,43200.0
2011-08-10 11:00:00,6.82,6.85,6.79,6.81,76800.0,6.82,6.85,6.79,6.81,76800.0
2011-08-10 11:05:00,6.81,6.82,6.79,6.82,46800.0,6.81,6.82,6.79,6.82,46800.0
2011-08-10 11:10:00,6.81,6.86,6.81,6.85,23600.0,6.81,6.86,6.81,6.85,23600.0
2011-08-10 11:15:00,6.83,6.88,6.83,6.84,43600.0,6.83,6.88,6.83,6.84,43600.0
2011-08-10 11:20:00,6.85,6.85,6.8,6.83,22400.0,6.85,6.85,6.8,6.83,22400.0
2011-08-10 11:25:00,6.82,6.82,6.79,6.8,17200.0,6.82,6.82,6.79,6.8,17200.0
2011-08-10 11:30:00,6.79,6.85,6.79,6.84,26000.0,6.79,6.85,6.79,6.84,26000.0
2011-08-10 11:35:00,6.85,6.85,6.8,6.84,32400.0,6.85,6.85,6.8,6.84,32400.0
2011-08-10 11:40:00,6.83,6.9,6.81,6.87,52400.0,6.83,6.9,6.81,6.87,52400.0
2011-08-10 11:45:00,6.88,6.89,6.83,6.87,106000.0,6.88,6.89,6.83,6.87,106000.0
2011-08-10 11:50:00,6.87,6.89,6.87,6.89,15200.0,6.87,6.89,6.87,6.89,15200.0
2011-08-10 11:55:00,6.89,6.93,6.89,6.9,53200.0,6.89,6.93,6.89,6.9,53200.0
2011-08-10 12:00:00,6.9,6.9,6.85,6.89,32000.0,6.9,6.9,6.85,6.89,32000.0
2011-08-10 12:05:00,6.9,6.9,6.86,6.87,13200.0,6.9,6.9,6.86,6.87,13200.0
2011-08-10 12:10:00,6.87,6.87,6.87,6.87,6000.0,6.87,6.87,6.87,6.87,6000.0
2011-08-10 12:15:00,6.88,6.91,6.88,6.9,18800.0,6.88,6.91,6.88,6.9,18800.0
2011-08-10 12:20:00,6.89,6.9,6.87,6.88,10000.0,6.89,6.9,6.87,6.88,10000.0
2011-08-10 12:25:00,6.88,6.88,6.82,6.83,12000.0,6.88,6.88,6.82,6.83,12000.0
2011-08-10 12:30:00,6.82,6.84,6.81,6.83,14800.0,6.82,6.84,6.81,6.83,14800.0
2011-08-10 12:35:00,6.82,6.83,6.77,6.78,20400.0,6.82,6.83,6.77,6.78,20400.0
2011-08-10 12:40:00,6.78,6.79,6.77,6.78,13200.0,6.78,6.79,6.77,6.78,13200.0
2011-08-10 12:45:00,6.78,6.81,6.78,6.78,12400.0,6.78,6.81,6.78,6.78,12400.0
2011-08-10 12:50:00,6.78,6.78,6.76,6.77,153600.0,6.78,6.78,6.76,6.77,153600.0
2011-08-10 12:55:00,6.77,6.79,6.75,6.79,46800.0,6.77,6.79,6.75,6.79,46800.0
2011-08-10 13:00:00,6.79,6.83,6.77,6.8,30000.0,6.79,6.83,6.77,6.8,30000.0
2011-08-10 13:05:00,6.8,6.81,6.78,6.8,29600.0,6.8,6.81,6.78,6.8,29600.0
2011-08-10 13:10:00,6.81,6.81,6.79,6.81,14400.0,6.81,6.81,6.79,6.81,14400.0
2011-08-10 13:15:00,6.81,6.81,6.75,6.78,49200.0,6.81,6.81,6.75,6.78,49200.0
2011-08-10 13:20:00,6.78,6.8,6.76,6.8,31600.0,6.78,6.8,6.76,6.8,31600.0
2011-08-10 13:25:00,6.79,6.82,6.79,6.8,24400.0,6.79,6.82,6.79,6.8,24400.0
2011-08-10 13:30:00,6.79,6.8,6.76,6.78,27600.0,6.79,6.8,6.76,6.78,27600.0
2011-08-10 13:35:00,6.78,6.79,6.77,6.77,20000.0,6.78,6.79,6.77,6.77,20000.0
2011-08-10 13:40:00,6.77,6.79,6.76,6.77,13600.0,6.77,6.79,6.76,6.77,13600.0
2011-08-10 13:45:00,6.77,6.84,6.77,6.8,19600.0,6.77,6.84,6.77,6.8,19600.0
2011-08-10 13:50:00,6.82,6.85,6.82,6.85,10000.0,6.82,6.85,6.82,6.85,10000.0
2011-08-10 13:55:00,6.86,6.89,6.85,6.88,10800.0,6.86,6.89,6.85,6.88,10800.0
2011-08-10 14:00:00,6.89,6.89,6.85,6.88,18000.0,6.89,6.89,6.85,6.88,18000.0
2011-08-10 14:05:00,6.87,6.93,6.87,6.93,18400.0,6.87,6.93,6.87,6.93,18400.0
2011-08-10 14:10:00,6.93,6.99,6.93,6.97,52400.0,6.93,6.99,6.93,6.97,52400.0
2011-08-10 14:15:00,6.97,6.98,6.92,6.94,82800.0,6.97,6.98,6.92,6.94,82800.0
2011-08-10 14:20:00,6.93,6.97,6.93,6.96,34400.0,6.93,6.97,6.93,6.96,34400.0
2011-08-10 14:25:00,6.96,6.98,6.95,6.96,99200.0,6.96,6.98,6.95,6.96,99200.0
2011-08-10 14:30:00,6.95,6.98,6.93,6.93,40400.0,6.95,6.98,6.93,6.93,40400.0
2011-08-10 14:35:00,6.95,6.95,6.88,6.89,41600.0,6.95,6.95,6.88,6.89,41600.0
2011-08-10 14:40:00,6.89,6.92,6.88,6.92,38000.0,6.89,6.92,6.88,6.92,38000.0
2011-08-10 14:45:00,6.92,6.96,6.91,6.93,38000.0,6.92,6.96,6.91,6.93,38000.0
2011-08-10 14:50:00,6.92,6.92,6.88,6.89,92400.0,6.92,6.92,6.88,6.89,92400.0
2011-08-10 14:55:00,6.89,6.92,6.88,6.88,52400.0,6.89,6.92,6.88,6.88,52400.0
2011-08-10 15:00:00,6.89,6.91,6.87,6.89,56000.0,6.89,6.91,6.87,6.89,56000.0
2011-08-10 15:05:00,6.9,6.91,6.85,6.86,58400.0,6.9,6.91,6.85,6.86,58400.0
2011-08-10 15:10:00,6.85,6.87,6.82,6.83,47200.0,6.85,6.87,6.82,6.83,47200.0
2011-08-10 15:15:00,6.82,6.86,6.82,6.84,71600.0,6.82,6.86,6.82,6.84,71600.0
2011-08-10 15:20:00,6.84,6.88,6.83,6.88,28400.0,6.84,6.88,6.83,6.88,28400.0
2011-08-10 15:25:00,6.89,6.91,6.82,6.84,56800.0,6.89,6.91,6.82,6.84,56800.0
2011-08-10 15:30:00,6.83,6.83,6.78,6.78,38000.0,6.83,6.83,6.78,6.78,38000.0
2011-08-10 15:35:00,6.77,6.83,6.77,6.83,48400.0,6.77,6.83,6.77,6.83,48400.0
2011-08-10 15:40:00,6.83,6.85,6.78,6.81,76400.0,6.83,6.85,6.78,6.81,76400.0
2011-08-10 15:45:00,6.8,6.8,6.77,6.78,98800.0,6.8,6.8,6.77,6.78,98800.0
2011-08-10 15:50:00,6.78,6.78,6.73,6.73,68800.0,6.78,6.78,6.73,6.73,68800.0
2011-08-10 15:55:00,6.73,6.74,6.69,6.71,194000.0,6.73,6.74,6.69,6.71,194000.0
2011-08-11 09:30:00,6.79,6.93,6.79,6.93,88400.0,6.79,6.93,6.79,6.93,88400.0
2011-08-11 09:35:00,6.94,7.0,6.9,6.91,33600.0,6.94,7.0,6.9,6.91,33600.0
2011-08-11 09:40:00,6.91,6.95,6.81,6.82,77600.0,6.91,6.95,6.81,6.82,77600.0
2011-08-11 09:45:00,6.82,6.92,6.81,6.83,76400.0,6.82,6.92,6.81,6.83,76400.0
2011-08-11 09:50:00,6.83,6.83,6.75,6.76,92000.0,6.83,6.83,6.75,6.76,92000.0
2011-08-11 09:55:00,6.76,6.83,6.72,6.81,64800.0,6.76,6.83,6.72,6.81,64800.0
2011-08-11 10:00:00,6.8,6.89,6.78,6.89,28000.0,6.8,6.89,6.78,6.89,28000.0
2011-08-11 10:05:00,6.9,6.9,6.82,6.83,22400.0,6.9,6.9,6.82,6.83,22400.0
2011-08-11 10:10:00,6.84,6.86,6.8,6.86,27600.0,6.84,6.86,6.8,6.86,27600.0
2011-08-11 10:15:00,6.86,6.97,6.86,6.95,30000.0,6.86,6.97,6.86,6.95,30000.0
2011-08-11 10:20:00,6.95,6.99,6.89,6.97,31200.0,6.95,6.99,6.89,6.97,31200.0
2011-08-11 10:25:00,6.97,6.99,6.92,6.93,54000.0,6.97,6.99,6.92,6.93,54000.0
2011-08-11 10:30:00,6.93,6.99,6.93,6.96,60400.0,6.93,6.99,6.93,6.96,60400.0
2011-08-11 10:35:00,6.96,6.97,6.92,6.96,36800.0,6.96,6.97,6.92,6.96,36800.0
2011-08-11 10:40:00,6.96,6.96,6.91,6.93,70000.0,6.96,6.96,6.91,6.93,70000.0
2011-08-11 10:45:00,6.93,6.95,6.91,6.94,88000.0,6.93,6.95,6.91,6.94,88000.0
2011-08-11 10:50:00,6.94,6.95,6.9,6.9,64800.0,6.94,6.95,6.9,6.9,64800.0
2011-08-11 10:55:00,6.91,6.91,6.88,6.9,52400.0,6.91,6.91,6.88,6.9,52400.0
2011-08-11 11:00:00,6.91,6.96,6.9,6.95,32400.0,6.91,6.96,6.9,6.95,32400.0
2011-08-11 11:05:00,6.95,6.97,6.93,6.93,60000.0,6.95,6.97,6.93,6.93,60000.0
2011-08-11 11:10:00,6.94,6.94,6.92,6.92,28800.0,6.94,6.94,6.92,6.92,28800.0
2011-08-11 11:15:00,6.93,6.94,6.91,6.93,22400.0,6.93,6.94,6.91,6.93,22400.0
2011-08-11 11:20:00,6.94,6.95,6.91,6.91,25600.0,6.94,6.95,6.91,6.91,25600.0
2011-08-11 11:25:00,6.92,6.96,6.9,6.96,37200.0,6.92,6.96,6.9,6.96,37200.0
2011-08-11 11:30:00,6.96,6.99,6.96,6.96,30400.0,6.96,6.99,6.96,6.96,30400.0
2011-08-11 11:35:00,6.96,6.97,6.92,6.95,32400.0,6.96,6.97,6.92,6.95,32400.0
2011-08-11 11:40:00,6.95,6.96,6.94,6.96,20800.0,6.95,6.96,6.94,6.96,20800.0
2011-08-11 11:45:00,6.97,6.97,6.95,6.96,20800.0,6.97,6.97,6.95,6.96,20800.0
2011-08-11 11:50:00,6.96,7.0,6.96,6.97,22800.0,6.96,7.0,6.96,6.97,22800.0
2011-08-11 11:55:00,6.98,6.98,6.93,6.93,31600.0,6.98,6.98,6.93,6.93,31600.0
2011-08-11 12:00:00,6.94,6.94,6.91,6.92,28800.0,6.94,6.94,6.91,6.92,28800.0
2011-08-11 12:05:00,6.92,6.95,6.91,6.93,34800.0,6.92,6.95,6.91,6.93,34800.0
2011-08-11 12:10:00,6.94,6.99,6.93,6.97,102400.0,6.94,6.99,6.93,6.97,102400.0
2011-08-11 12:15:00,6.98,6.99,6.93,6.95,70400.0,6.98,6.99,6.93,6.95,70400.0
2011-08-11 12:20:00,6.96,6.98,6.93,6.95,32000.0,6.96,6.98,6.93,6.95,32000.0
2011-08-11 12:25:00,6.95,6.96,6.94,6.95,21200.0,6.95,6.96,6.94,6.95,21200.0
2011-08-11 12:30:00,6.96,7.01,6.96,7.0,30000.0,6.96,7.01,6.96,7.0,30000.0
2011-08-11 12:35:00,7.01,7.02,6.99,7.02,39200.0,7.01,7.02,6.99,7.02,39200.0
2011-08-11 12:40:00,7.02,7.03,6.97,7.01,105200.0,7.02,7.03,6.97,7.01,105200.0
2011-08-11 12:45:00,7.02,7.07,7.02,7.04,29200.0,7.02,7.07,7.02,7.04,29200.0
2011-08-11 12:50:00,7.03,7.07,7.03,7.07,29200.0,7.03,7.07,7.03,7.07,29200.0
2011-08-11 12:55:00,7.07,7.14,7.07,7.11,41200.0,7.07,7.14,7.07,7.11,41200.0
2011-08-11 13:00:00,7.11,7.11,7.07,7.08,52400.0,7.11,7.11,7.07,7.08,52400.0
2011-08-11 13:05:00,7.07,7.09,7.07,7.09,10400.0,7.07,7.09,7.07,7.09,10400.0
2011-08-11 13:10:00,7.1,7.12,7.09,7.09,29200.0,7.1,7.12,7.09,7.09,29200.0
2011-08-11 13:15:00,7.1,7.12,7.07,7.09,18000.0,7.1,7.12,7.07,7.09,18000.0
2011-08-11 13:20:00,7.08,7.11,7.06,7.1,10400.0,7.08,7.11,7.06,7.1,10400.0
2011-08-11 13:25:00,7.09,7.14,7.09,7.13,11600.0,7.09,7.14,7.09,7.13,11600.0
2011-08-11 13:30:00,7.13,7.15,7.12,7.14,38000.0,7.13,7.15,7.12,7.14,38000.0
2011-08-11 13:35:00,7.14,7.14,7.11,7.12,45600.0,7.14,7.14,7.11,7.12,45600.0
2011-08-11 13:40:00,7.11,7.12,7.09,7.1,54400.0,7.11,7.12,7.09,7.1,54400.0
2011-08-11 13:45:00,7.11,7.13,7.11,7.12,12000.0,7.11,7.13,7.11,7.12,12000.0
2011-08-11 13:50:00,7.12,7.15,7.11,7.13,21600.0,7.12,7.15,7.11,7.13,21600.0
2011-08-11 13:55:00,7.14,7.16,7.14,7.16,22000.0,7.14,7.16,7.14,7.16,22000.0
2011-08-11 14:00:00,7.16,7.16,7.14,7.14,24000.0,7.16,7.16,7.14,7.14,24000.0
2011-08-11 14:05:00,7.15,7.16,7.15,7.15,16000.0,7.15,7.16,7.15,7.15,16000.0
2011-08-11 14:10:00,7.16,7.22,7.16,7.22,185200.0,7.16,7.22,7.16,7.22,185200.0
2011-08-11 14:15:00,7.22,7.25,7.22,7.24,250000.0,7.22,7.25,7.22,7.24,250000.0
2011-08-11 14:20:00,7.24,7.27,7.24,7.27,16800.0,7.24,7.27,7.24,7.27,16800.0
2011-08-11 14:25:00,7.27,7.28,7.26,7.28,44000.0,7.27,7.28,7.26,7.28,44000.0
2011-08-11 14:30:00,7.28,7.28,7.22,7.23,36000.0,7.28,7.28,7.22,7.23,36000.0
2011-08-11 14:35:00,7.24,7.25,7.23,7.25,30400.0,7.24,7.25,7.23,7.25,30400.0
2011-08-11 14:40:00,7.24,7.25,7.21,7.23,32400.0,7.24,7.25,7.21,7.23,32400.0
2011-08-11 14:45:00,7.22,7.24,7.21,7.21,28800.0,7.22,7.24,7.21,7.21,28800.0
2011-08-11 14:50:00,7.2,7.24,7.19,7.22,21600.0,7.2,7.24,7.19,7.22,21600.0
2011-08-11 14:55:00,7.23,7.24,7.21,7.23,24400.0,7.23,7.24,7.21,7.23,24400.0
2011-08-11 15:00:00,7.23,7.25,7.23,7.24,14000.0,7.23,7.25,7.23,7.24,14000.0
2011-08-11 15:05:00,7.24,7.25,7.23,7.23,21600.0,7.24,7.25,7.23,7.23,21600.0
2011-08-11 15:10:00,7.24,7.26,7.24,7.25,18400.0,7.24,7.26,7.24,7.25,18400.0
2011-08-11 15:15:00,7.25,7.28,7.23,7.28,45200.0,7.25,7.28,7.23,7.28,45200.0
2011-08-11 15:20:00,7.28,7.31,7.28,7.31,30400.0,7.28,7.31,7.28,7.31,30400.0
2011-08-11 15:25:00,7.32,7.33,7.28,7.3,31600.0,7.32,7.33,7.28,7.3,31600.0
2011-08-11 15:30:00,7.29,7.33,7.29,7.33,49600.0,7.29,7.33,7.29,7.33,49600.0
2011-08-11 15:35:00,7.35,7.35,7.29,7.32,61600.0,7.35,7.35,7.29,7.32,61600.0
2011-08-11 15:40:00,7.32,7.34,7.31,7.34,42000.0,7.32,7.34,7.31,7.34,42000.0
2011-08-11 15:45:00,7.34,7.39,7.31,7.32,194800.0,7.34,7.39,7.31,7.32,194800.0
2011-08-11 15:50:00,7.32,7.33,7.23,7.24,262000.0,7.32,7.33,7.23,7.24,262000.0
2011-08-11 15:55:00,7.24,7.27,7.21,7.22,385200.0,7.24,7.27,7.21,7.22,385200.0
2011-08-12 09:30:00,7.3,7.36,7.23,7.35,29200.0,7.3,7.36,7.23,7.35,29200.0
2011-08-12 09:35:00,7.35,7.35,7.28,7.31,34400.0,7.35,7.35,7.28,7.31,34400.0
2011-08-12 09:40:00,7.29,7.3,7.28,7.29,38000.0,7.29,7.3,7.28,7.29,38000.0
2011-08-12 09:45:00,7.29,7.33,7.28,7.32,76400.0,7.29,7.33,7.28,7.32,76400.0
2011-08-12 09:50:00,7.32,7.34,7.28,7.29,20000.0,7.32,7.34,7.28,7.29,20000.0
2011-08-12 09:55:00,7.27,7.29,7.19,7.23,43200.0,7.27,7.29,7.19,7.23,43200.0
2011-08-12 10:00:00,7.21,7.22,7.15,7.17,57600.0,7.21,7.22,7.15,7.17,57600.0
2011-08-12 10:05:00,7.17,7.2,7.17,7.19,48800.0,7.17,7.2,7.17,7.19,48800.0
2011-08-12 10:10:00,7.2,7.25,7.18,7.25,36400.0,7.2,7.25,7.18,7.25,36400.0
2011-08-12 10:15:00,7.25,7.27,7.25,7.26,9200.0,7.25,7.27,7.25,7.26,9200.0
2011-08-12 10:20:00,7.26,7.27,7.25,7.26,23600.0,7.26,7.27,7.25,7.26,23600.0
2011-08-12 10:25:00,7.28,7.31,7.27,7.29,14800.0,7.28,7.31,7.27,7.29,14800.0
2011-08-12 10:30:00,7.29,7.3,7.25,7.27,10000.0,7.29,7.3,7.25,7.27,10000.0
2011-08-12 10:35:00,7.28,7.34,7.28,7.31,16800.0,7.28,7.34,7.28,7.31,16800.0
2011-08-12 10:40:00,7.31,7.32,7.29,7.29,34000.0,7.31,7.32,7.29,7.29,34000.0
2011-08-12 10:45:00,7.29,7.32,7.28,7.29,39200.0,7.29,7.32,7.28,7.29,39200.0
2011-08-12 10:50:00,7.28,7.31,7.26,7.3,32800.0,7.28,7.31,7.26,7.3,32800.0
2011-08-12 10:55:00,7.3,7.35,7.29,7.33,38400.0,7.3,7.35,7.29,7.33,38400.0
2011-08-12 11:00:00,7.33,7.33,7.3,7.3,22400.0,7.33,7.33,7.3,7.3,22400.0
2011-08-12 11:05:00,7.29,7.33,7.29,7.32,19200.0,7.29,7.33,7.29,7.32,19200.0
2011-08-12 11:10:00,7.33,7.33,7.3,7.33,20400.0,7.33,7.33,7.3,7.33,20400.0
2011-08-12 11:15:00,7.33,7.34,7.32,7.33,30400.0,7.33,7.34,7.32,7.33,30400.0
2011-08-12 11:20:00,7.33,7.33,7.3,7.31,24400.0,7.33,7.33,7.3,7.31,24400.0
2011-08-12 11:25:00,7.31,7.33,7.31,7.32,21600.0,7.31,7.33,7.31,7.32,21600.0
2011-08-12 11:30:00,7.31,7.35,7.3,7.34,21200.0,7.31,7.35,7.3,7.34,21200.0
2011-08-12 11:35:00,7.34,7.37,7.33,7.37,22400.0,7.34,7.37,7.33,7.37,22400.0
2011-08-12 11:40:00,7.37,7.37,7.35,7.37,24800.0,7.37,7.37,7.35,7.37,24800.0
2011-08-12 11:45:00,7.38,7.39,7.38,7.38,18000.0,7.38,7.39,7.38,7.38,18000.0
2011-08-12 11:50:00,7.38,7.42,7.38,7.41,28000.0,7.38,7.42,7.38,7.41,28000.0
2011-08-12 11:55:00,7.42,7.42,7.37,7.4,22000.0,7.42,7.42,7.37,7.4,22000.0
2011-08-12 12:00:00,7.4,7.41,7.39,7.39,22000.0,7.4,7.41,7.39,7.39,22000.0
2011-08-12 12:05:00,7.4,7.4,7.39,7.4,10000.0,7.4,7.4,7.39,7.4,10000.0
2011-08-12 12:10:00,7.39,7.4,7.34,7.35,48400.0,7.39,7.4,7.34,7.35,48400.0
2011-08-12 12:15:00,7.35,7.39,7.35,7.39,18000.0,7.35,7.39,7.35,7.39,18000.0
2011-08-12 12:20:00,7.39,7.39,7.38,7.39,35600.0,7.39,7.39,7.38,7.39,35600.0
2011-08-12 12:25:00,7.38,7.39,7.37,7.39,14400.0,7.38,7.39,7.37,7.39,14400.0
2011-08-12 12:30:00,7.39,7.4,7.36,7.4,42000.0,7.39,7.4,7.36,7.4,42000.0
2011-08-12 12:35:00,7.39,7.4,7.36,7.36,12400.0,7.39,7.4,7.36,7.36,12400.0
2011-08-12 12:40:00,7.37,7.4,7.37,7.4,15600.0,7.37,7.4,7.37,7.4,15600.0
2011-08-12 12:45:00,7.39,7.39,7.36,7.36,17200.0,7.39,7.39,7.36,7.36,17200.0
2011-08-12 12:50:00,7.35,7.37,7.35,7.37,32000.0,7.35,7.37,7.35,7.37,32000.0
2011-08-12 12:55:00,7.38,7.4,7.38,7.4,13200.0,7.38,7.4,7.38,7.4,13200.0
2011-08-12 13:00:00,7.4,7.41,7.4,7.41,12800.0,7.4,7.41,7.4,7.41,12800.0
2011-08-12 13:05:00,7.41,7.42,7.4,7.4,16800.0,7.41,7.42,7.4,7.4,16800.0
2011-08-12 13:10:00,7.4,7.4,7.39,7.39,14400.0,7.4,7.4,7.39,7.39,14400.0
2011-08-12 13:15:00,7.39,7.39,7.38,7.39,12000.0,7.39,7.39,7.38,7.39,12000.0
2011-08-12 13:20:00,7.39,7.4,7.37,7.38,29600.0,7.39,7.4,7.37,7.38,29600.0
2011-08-12 13:25:00,7.38,7.4,7.38,7.39,12000.0,7.38,7.4,7.38,7.39,12000.0
2011-08-12 13:30:00,7.38,7.39,7.38,7.39,9600.0,7.38,7.39,7.38,7.39,9600.0
2011-08-12 13:35:00,7.39,7.44,7.39,7.43,74000.0,7.39,7.44,7.39,7.43,74000.0
2011-08-12 13:40:00,7.43,7.45,7.43,7.44,68800.0,7.43,7.45,7.43,7.44,68800.0
2011-08-12 13:45:00,7.44,7.44,7.41,7.42,18800.0,7.44,7.44,7.41,7.42,18800.0
2011-08-12 13:50:00,7.42,7.42,7.4,7.42,34800.0,7.42,7.42,7.4,7.42,34800.0
2011-08-12 13:55:00,7.42,7.43,7.42,7.43,19600.0,7.42,7.43,7.42,7.43,19600.0
2011-08-12 14:00:00,7.43,7.45,7.43,7.45,21600.0,7.43,7.45,7.43,7.45,21600.0
2011-08-12 14:05:00,7.45,7.48,7.45,7.48,24800.0,7.45,7.48,7.45,7.48,24800.0
2011-08-12 14:10:00,7.48,7.48,7.42,7.43,43600.0,7.48,7.48,7.42,7.43,43600.0
2011-08-12 14:15:00,7.44,7.45,7.39,7.41,32800.0,7.44,7.45,7.39,7.41,32800.0
2011-08-12 14:20:00,7.41,7.41,7.37,7.38,33600.0,7.41,7.41,7.37,7.38,33600.0
2011-08-12 14:25:00,7.38,7.42,7.38,7.41,37600.0,7.38,7.42,7.38,7.41,37600.0
2011-08-12 14:30:00,7.41,7.42,7.39,7.39,26400.0,7.41,7.42,7.39,7.39,26400.0
2011-08-12 14:35:00,7.4,7.4,7.36,7.37,19200.0,7.4,7.4,7.36,7.37,19200.0
2011-08-12 14:40:00,7.37,7.4,7.36,7.4,22400.0,7.37,7.4,7.36,7.4,22400.0
2011-08-12 14:45:00,7.39,7.42,7.39,7.4,25200.0,7.39,7.42,7.39,7.4,25200.0
2011-08-12 14:50:00,7.4,7.4,7.37,7.39,16400.0,7.4,7.4,7.37,7.39,16400.0
2011-08-12 14:55:00,7.4,7.41,7.39,7.4,23200.0,7.4,7.41,7.39,7.4,23200.0
2011-08-12 15:00:00,7.4,7.45,7.4,7.41,22400.0,7.4,7.45,7.4,7.41,22400.0
2011-08-12 15:05:00,7.42,7.45,7.41,7.41,50000.0,7.42,7.45,7.41,7.41,50000.0
2011-08-12 15:10:00,7.41,7.42,7.39,7.4,43200.0,7.41,7.42,7.39,7.4,43200.0
2011-08-12 15:15:00,7.39,7.41,7.39,7.39,20800.0,7.39,7.41,7.39,7.39,20800.0
2011-08-12 15:20:00,7.39,7.42,7.39,7.41,30000.0,7.39,7.42,7.39,7.41,30000.0
2011-08-12 15:25:00,7.41,7.41,7.4,7.41,32000.0,7.41,7.41,7.4,7.41,32000.0
2011-08-12 15:30:00,7.42,7.42,7.37,7.4,56000.0,7.42,7.42,7.37,7.4,56000.0
2011-08-12 15:35:00,7.4,7.42,7.39,7.42,61200.0,7.4,7.42,7.39,7.42,61200.0
2011-08-12 15:40:00,7.41,7.44,7.41,7.41,37200.0,7.41,7.44,7.41,7.41,37200.0
2011-08-12 15:45:00,7.41,7.42,7.39,7.41,73600.0,7.41,7.42,7.39,7.41,73600.0
2011-08-12 15:50:00,7.41,7.43,7.41,7.43,120800.0,7.41,7.43,7.41,7.43,120800.0
2011-08-12 15:55:00,7.43,7.43,7.42,7.43,131600.0,7.43,7.43,7.42,7.43,131600.0
2011-08-15 09:30:00,7.5,7.59,7.5,7.57,72800.0,7.5,7.59,7.5,7.57,72800.0
2011-08-15 09:35:00,7.57,7.6,7.53,7.59,31600.0,7.57,7.6,7.53,7.59,31600.0
2011-08-15 09:40:00,7.59,7.62,7.58,7.6,19600.0,7.59,7.62,7.58,7.6,19600.0
2011-08-15 09:45:00,7.6,7.63,7.56,7.63,26000.0,7.6,7.63,7.56,7.63,26000.0
2011-08-15 09:50:00,7.62,7.62,7.55,7.55,21600.0,7.62,7.62,7.55,7.55,21600.0
2011-08-15 09:55:00,7.55,7.55,7.51,7.52,27200.0,7.55,7.55,7.51,7.52,27200.0
2011-08-15 10:00:00,7.53,7.57,7.53,7.53,32400.0,7.53,7.57,7.53,7.53,32400.0
2011-08-15 10:05:00,7.52,7.55,7.52,7.54,25600.0,7.52,7.55,7.52,7.54,25600.0
2011-08-15 10:10:00,7.54,7.54,7.52,7.53,14800.0,7.54,7.54,7.52,7.53,14800.0
2011-08-15 10:15:00,7.54,7.57,7.54,7.56,14000.0,7.54,7.57,7.54,7.56,14000.0
2011-08-15 10:20:00,7.56,7.6,7.56,7.6,18400.0,7.56,7.6,7.56,7.6,18400.0
2011-08-15 10:25:00,7.59,7.59,7.56,7.58,18000.0,7.59,7.59,7.56,7.58,18000.0
2011-08-15 10:30:00,7.57,7.58,7.55,7.55,22000.0,7.57,7.58,7.55,7.55,22000.0
2011-08-15 10:35:00,7.54,7.55,7.52,7.54,16400.0,7.54,7.55,7.52,7.54,16400.0
2011-08-15 10:40:00,7.52,7.53,7.49,7.49,32800.0,7.52,7.53,7.49,7.49,32800.0
2011-08-15 10:45:00,7.49,7.5,7.49,7.5,8000.0,7.49,7.5,7.49,7.5,8000.0
2011-08-15 10:50:00,7.49,7.49,7.48,7.48,20800.0,7.49,7.49,7.48,7.48,20800.0
2011-08-15 10:55:00,7.48,7.49,7.45,7.46,14000.0,7.48,7.49,7.45,7.46,14000.0
2011-08-15 11:00:00,7.45,7.49,7.45,7.49,8000.0,7.45,7.49,7.45,7.49,8000.0
2011-08-15 11:05:00,7.49,7.5,7.45,7.45,10800.0,7.49,7.5,7.45,7.45,10800.0
2011-08-15 11:10:00,7.44,7.45,7.42,7.43,18800.0,7.44,7.45,7.42,7.43,18800.0
2011-08-15 11:15:00,7.43,7.43,7.37,7.37,41600.0,7.43,7.43,7.37,7.37,41600.0
2011-08-15 11:20:00,7.37,7.38,7.35,7.35,22800.0,7.37,7.38,7.35,7.35,22800.0
2011-08-15 11:25:00,7.36,7.36,7.31,7.32,142800.0,7.36,7.36,7.31,7.32,142800.0
2011-08-15 11:30:00,7.31,7.32,7.3,7.3,52000.0,7.31,7.32,7.3,7.3,52000.0
2011-08-15 11:35:00,7.3,7.34,7.3,7.33,25600.0,7.3,7.34,7.3,7.33,25600.0
2011-08-15 11:40:00,7.34,7.37,7.33,7.37,23600.0,7.34,7.37,7.33,7.37,23600.0
2011-08-15 11:45:00,7.37,7.4,7.37,7.39,28000.0,7.37,7.4,7.37,7.39,28000.0
2011-08-15 11:50:00,7.4,7.43,7.4,7.42,38800.0,7.4,7.43,7.4,7.42,38800.0
2011-08-15 11:55:00,7.42,7.42,7.4,7.4,5600.0,7.42,7.42,7.4,7.4,5600.0
2011-08-15 12:00:00,7.4,7.43,7.4,7.43,19200.0,7.4,7.43,7.4,7.43,19200.0
2011-08-15 12:05:00,7.43,7.43,7.4,7.4,18000.0,7.43,7.43,7.4,7.4,18000.0
2011-08-15 12:10:00,7.39,7.4,7.38,7.38,10400.0,7.39,7.4,7.38,7.38,10400.0
2011-08-15 12:15:00,7.39,7.4,7.39,7.39,8400.0,7.39,7.4,7.39,7.39,8400.0
2011-08-15 12:20:00,7.39,7.4,7.37,7.38,14000.0,7.39,7.4,7.37,7.38,14000.0
2011-08-15 12:25:00,7.38,7.41,7.38,7.4,12000.0,7.38,7.41,7.38,7.4,12000.0
2011-08-15 12:30:00,7.4,7.41,7.4,7.41,11600.0,7.4,7.41,7.4,7.41,11600.0
2011-08-15 12:35:00,7.4,7.42,7.4,7.42,10400.0,7.4,7.42,7.4,7.42,10400.0
2011-08-15 12:40:00,7.42,7.42,7.41,7.42,13200.0,7.42,7.42,7.41,7.42,13200.0
2011-08-15 12:45:00,7.41,7.42,7.4,7.4,5200.0,7.41,7.42,7.4,7.4,5200.0
2011-08-15 12:50:00,7.4,7.42,7.4,7.42,10400.0,7.4,7.42,7.4,7.42,10400.0
2011-08-15 12:55:00,7.41,7.41,7.41,7.41,400.0,7.41,7.41,7.41,7.41,400.0
2011-08-15 13:00:00,7.42,7.43,7.41,7.41,14000.0,7.42,7.43,7.41,7.41,14000.0
2011-08-15 13:05:00,7.41,7.41,7.39,7.39,6400.0,7.41,7.41,7.39,7.39,6400.0
2011-08-15 13:10:00,7.39,7.39,7.36,7.37,21600.0,7.39,7.39,7.36,7.37,21600.0
2011-08-15 13:15:00,7.38,7.39,7.38,7.38,8000.0,7.38,7.39,7.38,7.38,8000.0
2011-08-15 13:20:00,7.39,7.39,7.38,7.38,6800.0,7.39,7.39,7.38,7.38,6800.0
2011-08-15 13:25:00,7.39,7.4,7.38,7.38,12000.0,7.39,7.4,7.38,7.38,12000.0
2011-08-15 13:30:00,7.38,7.38,7.35,7.37,23600.0,7.38,7.38,7.35,7.37,23600.0
2011-08-15 13:35:00,7.37,7.37,7.36,7.36,12800.0,7.37,7.37,7.36,7.36,12800.0
2011-08-15 13:40:00,7.36,7.37,7.36,7.36,9600.0,7.36,7.37,7.36,7.36,9600.0
2011-08-15 13:45:00,7.37,7.39,7.37,7.38,94000.0,7.37,7.39,7.37,7.38,94000.0
2011-08-15 13:50:00,7.38,7.41,7.38,7.4,20800.0,7.38,7.41,7.38,7.4,20800.0
2011-08-15 13:55:00,7.4,7.4,7.39,7.39,15600.0,7.4,7.4,7.39,7.39,15600.0
2011-08-15 14:00:00,7.39,7.4,7.39,7.4,20400.0,7.39,7.4,7.39,7.4,20400.0
2011-08-15 14:05:00,7.4,7.41,7.4,7.4,10000.0,7.4,7.41,7.4,7.4,10000.0
2011-08-15 14:10:00,7.4,7.41,7.4,7.41,7600.0,7.4,7.41,7.4,7.41,7600.0
2011-08-15 14:15:00,7.41,7.41,7.4,7.41,8000.0,7.41,7.41,7.4,7.41,8000.0
2011-08-15 14:20:00,7.41,7.44,7.41,7.42,27600.0,7.41,7.44,7.41,7.42,27600.0
2011-08-15 14:25:00,7.42,7.45,7.42,7.45,11600.0,7.42,7.45,7.42,7.45,11600.0
2011-08-15 14:30:00,7.45,7.46,7.43,7.43,89600.0,7.45,7.46,7.43,7.43,89600.0
2011-08-15 14:35:00,7.43,7.45,7.42,7.44,77200.0,7.43,7.45,7.42,7.44,77200.0
2011-08-15 14:40:00,7.44,7.47,7.44,7.46,19600.0,7.44,7.47,7.44,7.46,19600.0
2011-08-15 14:45:00,7.45,7.47,7.45,7.47,16800.0,7.45,7.47,7.45,7.47,16800.0
2011-08-15 14:50:00,7.47,7.47,7.45,7.45,23200.0,7.47,7.47,7.45,7.45,23200.0
2011-08-15 14:55:00,7.45,7.47,7.45,7.47,6000.0,7.45,7.47,7.45,7.47,6000.0
2011-08-15 15:00:00,7.47,7.48,7.47,7.48,12800.0,7.47,7.48,7.47,7.48,12800.0
2011-08-15 15:05:00,7.48,7.49,7.47,7.48,17200.0,7.48,7.49,7.47,7.48,17200.0
2011-08-15 15:10:00,7.48,7.48,7.46,7.46,17200.0,7.48,7.48,7.46,7.46,17200.0
2011-08-15 15:15:00,7.46,7.47,7.46,7.47,25600.0,7.46,7.47,7.46,7.47,25600.0
2011-08-15 15:20:00,7.47,7.5,7.47,7.49,60400.0,7.47,7.5,7.47,7.49,60400.0
2011-08-15 15:25:00,7.49,7.51,7.48,7.5,162800.0,7.49,7.51,7.48,7.5,162800.0
2011-08-15 15:30:00,7.51,7.52,7.51,7.51,56000.0,7.51,7.52,7.51,7.51,56000.0
2011-08-15 15:35:00,7.51,7.53,7.51,7.53,73600.0,7.51,7.53,7.51,7.53,73600.0
2011-08-15 15:40:00,7.53,7.55,7.53,7.55,71600.0,7.53,7.55,7.53,7.55,71600.0
2011-08-15 15:45:00,7.55,7.58,7.55,7.58,152800.0,7.55,7.58,7.55,7.58,152800.0
2011-08-15 15:50:00,7.58,7.61,7.58,7.6,209200.0,7.58,7.61,7.58,7.6,209200.0
2011-08-15 15:55:00,7.6,7.62,7.59,7.62,208000.0,7.6,7.62,7.59,7.62,208000.0
2011-08-16 09:30:00,7.5,7.51,7.45,7.46,58000.0,7.5,7.51,7.45,7.46,58000.0
2011-08-16 09:35:00,7.47,7.5,7.45,7.49,40400.0,7.47,7.5,7.45,7.49,40400.0
2011-08-16 09:40:00,7.48,7.48,7.46,7.46,10400.0,7.48,7.48,7.46,7.46,10400.0
2011-08-16 09:45:00,7.45,7.46,7.43,7.43,14400.0,7.45,7.46,7.43,7.43,14400.0
2011-08-16 09:50:00,7.41,7.42,7.36,7.4,22800.0,7.41,7.42,7.36,7.4,22800.0
2011-08-16 09:55:00,7.41,7.45,7.41,7.42,34000.0,7.41,7.45,7.41,7.42,34000.0
2011-08-16 10:00:00,7.42,7.47,7.4,7.45,56400.0,7.42,7.47,7.4,7.45,56400.0
2011-08-16 10:05:00,7.43,7.44,7.41,7.43,51200.0,7.43,7.44,7.41,7.43,51200.0
2011-08-16 10:10:00,7.43,7.45,7.43,7.45,32800.0,7.43,7.45,7.43,7.45,32800.0
2011-08-16 10:15:00,7.45,7.47,7.45,7.47,6400.0,7.45,7.47,7.45,7.47,6400.0
2011-08-16 10:20:00,7.47,7.47,7.45,7.47,14000.0,7.47,7.47,7.45,7.47,14000.0
2011-08-16 10:25:00,7.47,7.51,7.47,7.51,6800.0,7.47,7.51,7.47,7.51,6800.0
2011-08-16 10:30:00,7.51,7.51,7.47,7.47,10000.0,7.51,7.51,7.47,7.47,10000.0
2011-08-16 10:35:00,7.48,7.49,7.47,7.48,14400.0,7.48,7.49,7.47,7.48,14400.0
2011-08-16 10:40:00,7.49,7.49,7.46,7.48,12000.0,7.49,7.49,7.46,7.48,12000.0
2011-08-16 10:45:00,7.46,7.49,7.46,7.48,6800.0,7.46,7.49,7.46,7.48,6800.0
2011-08-16 10:50:00,7.49,7.5,7.48,7.5,6800.0,7.49,7.5,7.48,7.5,6800.0
2011-08-16 10:55:00,7.5,7.51,7.5,7.5,6400.0,7.5,7.51,7.5,7.5,6400.0
2011-08-16 11:00:00,7.51,7.51,7.49,7.5,7600.0,7.51,7.51,7.49,7.5,7600.0
2011-08-16 11:05:00,7.5,7.5,7.49,7.49,7200.0,7.5,7.5,7.49,7.49,7200.0
2011-08-16 11:10:00,7.48,7.5,7.47,7.5,10800.0,7.48,7.5,7.47,7.5,10800.0
2011-08-16 11:15:00,7.49,7.5,7.48,7.48,9600.0,7.49,7.5,7.48,7.48,9600.0
2011-08-16 11:20:00,7.49,7.5,7.48,7.48,6000.0,7.49,7.5,7.48,7.48,6000.0
2011-08-16 11:25:00,7.49,7.5,7.48,7.5,15600.0,7.49,7.5,7.48,7.5,15600.0
2011-08-16 11:30:00,7.5,7.5,7.48,7.5,16000.0,7.5,7.5,7.48,7.5,16000.0
2011-08-16 11:35:00,7.49,7.5,7.49,7.5,13600.0,7.49,7.5,7.49,7.5,13600.0
2011-08-16 11:40:00,7.5,7.52,7.5,7.52,10800.0,7.5,7.52,7.5,7.52,10800.0
2011-08-16 11:45:00,7.52,7.52,7.52,7.52,1600.0,7.52,7.52,7.52,7.52,1600.0
2011-08-16 11:50:00,7.52,7.52,7.51,7.51,4400.0,7.52,7.52,7.51,7.51,4400.0
2011-08-16 11:55:00,7.51,7.51,7.5,7.51,7200.0,7.51,7.51,7.5,7.51,7200.0
2011-08-16 12:00:00,7.51,7.52,7.5,7.51,9600.0,7.51,7.52,7.5,7.51,9600.0
2011-08-16 12:05:00,7.51,7.55,7.5,7.54,19200.0,7.51,7.55,7.5,7.54,19200.0
2011-08-16 12:10:00,7.55,7.56,7.5,7.54,28000.0,7.55,7.56,7.5,7.54,28000.0
2011-08-16 12:15:00,7.54,7.56,7.51,7.53,24800.0,7.54,7.56,7.51,7.53,24800.0
2011-08-16 12:20:00,7.54,7.55,7.51,7.53,13200.0,7.54,7.55,7.51,7.53,13200.0
2011-08-16 12:25:00,7.52,7.52,7.46,7.48,44400.0,7.52,7.52,7.46,7.48,44400.0
2011-08-16 12:30:00,7.48,7.51,7.46,7.5,39600.0,7.48,7.51,7.46,7.5,39600.0
2011-08-16 12:35:00,7.51,7.52,7.5,7.52,9200.0,7.51,7.52,7.5,7.52,9200.0
2011-08-16 12:40:00,7.53,7.53,7.53,7.53,12400.0,7.53,7.53,7.53,7.53,12400.0
2011-08-16 12:45:00,7.54,7.54,7.51,7.52,36400.0,7.54,7.54,7.51,7.52,36400.0
2011-08-16 12:50:00,7.53,7.54,7.51,7.53,14800.0,7.53,7.54,7.51,7.53,14800.0
2011-08-16 12:55:00,7.52,7.54,7.52,7.53,22400.0,7.52,7.54,7.52,7.53,22400.0
2011-08-16 13:00:00,7.53,7.53,7.5,7.52,87600.0,7.53,7.53,7.5,7.52,87600.0
2011-08-16 13:05:00,7.52,7.52,7.46,7.51,55200.0,7.52,7.52,7.46,7.51,55200.0
2011-08-16 13:10:00,7.51,7.51,7.49,7.5,19200.0,7.51,7.51,7.49,7.5,19200.0
2011-08-16 13:15:00,7.5,7.51,7.49,7.5,16000.0,7.5,7.51,7.49,7.5,16000.0
2011-08-16 13:20:00,7.51,7.52,7.48,7.51,52000.0,7.51,7.52,7.48,7.51,52000.0
2011-08-16 13:25:00,7.52,7.52,7.5,7.51,13600.0,7.52,7.52,7.5,7.51,13600.0
2011-08-16 13:30:00,7.5,7.52,7.5,7.52,11200.0,7.5,7.52,7.5,7.52,11200.0
2011-08-16 13:35:00,7.53,7.53,7.51,7.51,8000.0,7.53,7.53,7.51,7.51,8000.0
2011-08-16 13:40:00,7.52,7.52,7.51,7.51,7200.0,7.52,7.52,7.51,7.51,7200.0
2011-08-16 13:45:00,7.51,7.52,7.51,7.52,7600.0,7.51,7.52,7.51,7.52,7600.0
2011-08-16 13:50:00,7.51,7.55,7.51,7.55,14000.0,7.51,7.55,7.51,7.55,14000.0
2011-08-16 13:55:00,7.55,7.55,7.53,7.53,6800.0,7.55,7.55,7.53,7.53,6800.0
2011-08-16 14:00:00,7.53,7.57,7.53,7.55,70400.0,7.53,7.57,7.53,7.55,70400.0
2011-08-16 14:05:00,7.56,7.57,7.56,7.57,10800.0,7.56,7.57,7.56,7.57,10800.0
2011-08-16 14:10:00,7.57,7.59,7.57,7.58,20000.0,7.57,7.59,7.57,7.58,20000.0
2011-08-16 14:15:00,7.59,7.6,7.57,7.57,30400.0,7.59,7.6,7.57,7.57,30400.0
2011-08-16 14:20:00,7.57,7.58,7.53,7.53,27200.0,7.57,7.58,7.53,7.53,27200.0
2011-08-16 14:25:00,7.53,7.54,7.53,7.54,12400.0,7.53,7.54,7.53,7.54,12400.0
2011-08-16 14:30:00,7.53,7.53,7.51,7.52,16800.0,7.53,7.53,7.51,7.52,16800.0
2011-08-16 14:35:00,7.52,7.54,7.51,7.54,92000.0,7.52,7.54,7.51,7.54,92000.0
2011-08-16 14:40:00,7.52,7.53,7.52,7.53,11200.0,7.52,7.53,7.52,7.53,11200.0
2011-08-16 14:45:00,7.53,7.53,7.53,7.53,20000.0,7.53,7.53,7.53,7.53,20000.0
2011-08-16 14:50:00,7.53,7.54,7.53,7.53,41200.0,7.53,7.54,7.53,7.53,41200.0
2011-08-16 14:55:00,7.54,7.54,7.52,7.53,26800.0,7.54,7.54,7.52,7.53,26800.0
2011-08-16 15:00:00,7.53,7.54,7.52,7.54,10400.0,7.53,7.54,7.52,7.54,10400.0
2011-08-16 15:05:00,7.54,7.56,7.54,7.56,19600.0,7.54,7.56,7.54,7.56,19600.0
2011-08-16 15:10:00,7.56,7.57,7.55,7.55,23600.0,7.56,7.57,7.55,7.55,23600.0
2011-08-16 15:15:00,7.56,7.6,7.56,7.59,20800.0,7.56,7.6,7.56,7.59,20800.0
2011-08-16 15:20:00,7.6,7.6,7.57,7.58,22400.0,7.6,7.6,7.57,7.58,22400.0
2011-08-16 15:25:00,7.59,7.62,7.58,7.62,29200.0,7.59,7.62,7.58,7.62,29200.0
2011-08-16 15:30:00,7.62,7.62,7.59,7.6,25200.0,7.62,7.62,7.59,7.6,25200.0
2011-08-16 15:35:00,7.6,7.6,7.59,7.59,30800.0,7.6,7.6,7.59,7.59,30800.0
2011-08-16 15:40:00,7.6,7.62,7.58,7.61,87600.0,7.6,7.62,7.58,7.61,87600.0
2011-08-16 15:45:00,7.61,7.61,7.56,7.58,86000.0,7.61,7.61,7.56,7.58,86000.0
2011-08-16 15:50:00,7.58,7.58,7.56,7.58,151600.0,7.58,7.58,7.56,7.58,151600.0
2011-08-16 15:55:00,7.58,7.59,7.56,7.57,161600.0,7.58,7.59,7.56,7.57,161600.0
2011-08-17 09:30:00,7.62,7.64,7.6,7.63,50800.0,7.62,7.64,7.6,7.63,50800.0
2011-08-17 09:35:00,7.64,7.67,7.63,7.64,208000.0,7.64,7.67,7.63,7.64,208000.0
2011-08-17 09:40:00,7.64,7.65,7.63,7.65,36800.0,7.64,7.65,7.63,7.65,36800.0
2011-08-17 09:45:00,7.64,7.67,7.64,7.67,10400.0,7.64,7.67,7.64,7.67,10400.0
2011-08-17 09:50:00,7.67,7.7,7.67,7.68,17200.0,7.67,7.7,7.67,7.68,17200.0
2011-08-17 09:55:00,7.69,7.7,7.68,7.69,8800.0,7.69,7.7,7.68,7.69,8800.0
2011-08-17 10:00:00,7.69,7.7,7.66,7.67,8400.0,7.69,7.7,7.66,7.67,8400.0
2011-08-17 10:05:00,7.65,7.68,7.65,7.68,31600.0,7.65,7.68,7.65,7.68,31600.0
2011-08-17 10:10:00,7.68,7.72,7.68,7.72,19200.0,7.68,7.72,7.68,7.72,19200.0
2011-08-17 10:15:00,7.72,7.74,7.72,7.74,23200.0,7.72,7.74,7.72,7.74,23200.0
2011-08-17 10:20:00,7.73,7.75,7.72,7.72,37200.0,7.73,7.75,7.72,7.72,37200.0
2011-08-17 10:25:00,7.73,7.75,7.72,7.74,22000.0,7.73,7.75,7.72,7.74,22000.0
2011-08-17 10:30:00,7.74,7.76,7.7,7.75,232800.0,7.74,7.76,7.7,7.75,232800.0
2011-08-17 10:35:00,7.75,7.77,7.74,7.77,57600.0,7.75,7.77,7.74,7.77,57600.0
2011-08-17 10:40:00,7.76,7.79,7.76,7.78,25600.0,7.76,7.79,7.76,7.78,25600.0
2011-08-17 10:45:00,7.78,7.79,7.77,7.78,48400.0,7.78,7.79,7.77,7.78,48400.0
2011-08-17 10:50:00,7.77,7.79,7.76,7.77,36000.0,7.77,7.79,7.76,7.77,36000.0
2011-08-17 10:55:00,7.78,7.78,7.75,7.75,44400.0,7.78,7.78,7.75,7.75,44400.0
2011-08-17 11:00:00,7.75,7.77,7.75,7.76,47200.0,7.75,7.77,7.75,7.76,47200.0
2011-08-17 11:05:00,7.77,7.77,7.76,7.77,17600.0,7.77,7.77,7.76,7.77,17600.0
2011-08-17 11:10:00,7.77,7.77,7.75,7.76,22400.0,7.77,7.77,7.75,7.76,22400.0
2011-08-17 11:15:00,7.76,7.77,7.75,7.75,83600.0,7.76,7.77,7.75,7.75,83600.0
2011-08-17 11:20:00,7.74,7.74,7.73,7.73,12800.0,7.74,7.74,7.73,7.73,12800.0
2011-08-17 11:25:00,7.73,7.73,7.71,7.71,66800.0,7.73,7.73,7.71,7.71,66800.0
2011-08-17 11:30:00,7.72,7.74,7.7,7.7,18400.0,7.72,7.74,7.7,7.7,18400.0
2011-08-17 11:35:00,7.7,7.7,7.68,7.68,74800.0,7.7,7.7,7.68,7.68,74800.0
2011-08-17 11:40:00,7.68,7.7,7.66,7.67,91200.0,7.68,7.7,7.66,7.67,91200.0
2011-08-17 11:45:00,7.67,7.68,7.66,7.68,23200.0,7.67,7.68,7.66,7.68,23200.0
2011-08-17 11:50:00,7.68,7.68,7.66,7.66,16400.0,7.68,7.68,7.66,7.66,16400.0
2011-08-17 11:55:00,7.66,7.67,7.63,7.66,80800.0,7.66,7.67,7.63,7.66,80800.0
2011-08-17 12:00:00,7.66,7.67,7.65,7.66,38800.0,7.66,7.67,7.65,7.66,38800.0
2011-08-17 12:05:00,7.66,7.67,7.63,7.63,120800.0,7.66,7.67,7.63,7.63,120800.0
2011-08-17 12:10:00,7.64,7.64,7.62,7.64,10800.0,7.64,7.64,7.62,7.64,10800.0
2011-08-17 12:15:00,7.65,7.65,7.62,7.63,5200.0,7.65,7.65,7.62,7.63,5200.0
2011-08-17 12:20:00,7.63,7.65,7.61,7.65,67200.0,7.63,7.65,7.61,7.65,67200.0
2011-08-17 12:25:00,7.65,7.65,7.63,7.64,10400.0,7.65,7.65,7.63,7.64,10400.0
2011-08-17 12:30:00,7.63,7.66,7.63,7.66,39200.0,7.63,7.66,7.63,7.66,39200.0
2011-08-17 12:35:00,7.67,7.67,7.65,7.66,22400.0,7.67,7.67,7.65,7.66,22400.0
2011-08-17 12:40:00,7.66,7.67,7.65,7.65,10000.0,7.66,7.67,7.65,7.65,10000.0
2011-08-17 12:45:00,7.65,7.67,7.63,7.67,38000.0,7.65,7.67,7.63,7.67,38000.0
2011-08-17 12:50:00,7.67,7.68,7.63,7.65,28400.0,7.67,7.68,7.63,7.65,28400.0
2011-08-17 12:55:00,7.64,7.66,7.63,7.64,39200.0,7.64,7.66,7.63,7.64,39200.0
2011-08-17 13:00:00,7.64,7.66,7.61,7.63,62800.0,7.64,7.66,7.61,7.63,62800.0
2011-08-17 13:05:00,7.63,7.64,7.61,7.63,34800.0,7.63,7.64,7.61,7.63,34800.0
2011-08-17 13:10:00,7.63,7.65,7.62,7.63,52000.0,7.63,7.65,7.62,7.63,52000.0
2011-08-17 13:15:00,7.63,7.63,7.62,7.63,5200.0,7.63,7.63,7.62,7.63,5200.0
2011-08-17 13:20:00,7.63,7.64,7.6,7.61,24000.0,7.63,7.64,7.6,7.61,24000.0
2011-08-17 13:25:00,7.6,7.6,7.59,7.6,12400.0,7.6,7.6,7.59,7.6,12400.0
2011-08-17 13:30:00,7.6,7.61,7.58,7.58,27200.0,7.6,7.61,7.58,7.58,27200.0
2011-08-17 13:35:00,7.57,7.58,7.57,7.58,8000.0,7.57,7.58,7.57,7.58,8000.0
2011-08-17 13:40:00,7.58,7.58,7.56,7.58,13200.0,7.58,7.58,7.56,7.58,13200.0
2011-08-17 13:45:00,7.58,7.58,7.57,7.58,7200.0,7.58,7.58,7.57,7.58,7200.0
2011-08-17 13:50:00,7.57,7.58,7.57,7.58,8400.0,7.57,7.58,7.57,7.58,8400.0
2011-08-17 13:55:00,7.58,7.6,7.58,7.6,50400.0,7.58,7.6,7.58,7.6,50400.0
2011-08-17 14:00:00,7.6,7.62,7.6,7.61,43600.0,7.6,7.62,7.6,7.61,43600.0
2011-08-17 14:05:00,7.61,7.62,7.6,7.6,34400.0,7.61,7.62,7.6,7.6,34400.0
2011-08-17 14:10:00,7.61,7.68,7.61,7.65,138800.0,7.61,7.68,7.61,7.65,138800.0
2011-08-17 14:15:00,7.65,7.65,7.63,7.64,4800.0,7.65,7.65,7.63,7.64,4800.0
2011-08-17 14:20:00,7.65,7.66,7.64,7.65,11200.0,7.65,7.66,7.64,7.65,11200.0
2011-08-17 14:25:00,7.64,7.65,7.62,7.62,8000.0,7.64,7.65,7.62,7.62,8000.0
2011-08-17 14:30:00,7.62,7.62,7.6,7.6,19600.0,7.62,7.62,7.6,7.6,19600.0
2011-08-17 14:35:00,7.6,7.6,7.58,7.59,14400.0,7.6,7.6,7.58,7.59,14400.0
2011-08-17 14:40:00,7.58,7.6,7.58,7.6,11200.0,7.58,7.6,7.58,7.6,11200.0
2011-08-17 14:45:00,7.59,7.59,7.57,7.59,11200.0,7.59,7.59,7.57,7.59,11200.0
2011-08-17 14:50:00,7.58,7.58,7.57,7.58,8800.0,7.58,7.58,7.57,7.58,8800.0
2011-08-17 14:55:00,7.57,7.58,7.57,7.58,8800.0,7.57,7.58,7.57,7.58,8800.0
2011-08-17 15:00:00,7.58,7.58,7.56,7.57,13600.0,7.58,7.58,7.56,7.57,13600.0
2011-08-17 15:05:00,7.57,7.58,7.57,7.58,11200.0,7.57,7.58,7.57,7.58,11200.0
2011-08-17 15:10:00,7.58,7.58,7.57,7.58,13600.0,7.58,7.58,7.57,7.58,13600.0
2011-08-17 15:15:00,7.57,7.58,7.56,7.58,26400.0,7.57,7.58,7.56,7.58,26400.0
2011-08-17 15:20:00,7.58,7.6,7.57,7.59,36800.0,7.58,7.6,7.57,7.59,36800.0
2011-08-17 15:25:00,7.59,7.6,7.59,7.6,15200.0,7.59,7.6,7.59,7.6,15200.0
2011-08-17 15:30:00,7.59,7.6,7.57,7.57,26800.0,7.59,7.6,7.57,7.57,26800.0
2011-08-17 15:35:00,7.57,7.57,7.56,7.57,13200.0,7.57,7.57,7.56,7.57,13200.0
2011-08-17 15:40:00,7.58,7.6,7.57,7.6,62800.0,7.58,7.6,7.57,7.6,62800.0
2011-08-17 15:45:00,7.61,7.64,7.61,7.63,150800.0,7.61,7.64,7.61,7.63,150800.0
2011-08-17 15:50:00,7.64,7.64,7.6,7.61,38800.0,7.64,7.64,7.6,7.61,38800.0
2011-08-17 15:55:00,7.61,7.62,7.6,7.61,101600.0,7.61,7.62,7.6,7.61,101600.0
2011-08-18 09:30:00,7.31,7.33,7.3,7.33,2000.0,7.31,7.33,7.3,7.33,2000.0
2011-08-18 09:35:00,7.33,7.34,7.28,7.33,38800.0,7.33,7.34,7.28,7.33,38800.0
2011-08-18 09:40:00,7.34,7.36,7.31,7.33,14800.0,7.34,7.36,7.31,7.33,14800.0
2011-08-18 09:45:00,7.33,7.34,7.32,7.33,4400.0,7.33,7.34,7.32,7.33,4400.0
2011-08-18 09:50:00,7.33,7.36,7.33,7.36,8400.0,7.33,7.36,7.33,7.36,8400.0
2011-08-18 09:55:00,7.35,7.36,7.33,7.35,13200.0,7.35,7.36,7.33,7.35,13200.0
2011-08-18 10:00:00,7.34,7.34,7.22,7.26,47200.0,7.34,7.34,7.22,7.26,47200.0
2011-08-18 10:05:00,7.25,7.25,7.18,7.23,17600.0,7.25,7.25,7.18,7.23,17600.0
2011-08-18 10:10:00,7.23,7.27,7.21,7.25,20800.0,7.23,7.27,7.21,7.25,20800.0
2011-08-18 10:15:00,7.27,7.31,7.27,7.28,17200.0,7.27,7.31,7.27,7.28,17200.0
2011-08-18 10:20:00,7.28,7.29,7.25,7.29,15600.0,7.28,7.29,7.25,7.29,15600.0
2011-08-18 10:25:00,7.3,7.34,7.3,7.32,19200.0,7.3,7.34,7.3,7.32,19200.0
2011-08-18 10:30:00,7.32,7.32,7.27,7.29,16800.0,7.32,7.32,7.27,7.29,16800.0
2011-08-18 10:35:00,7.29,7.3,7.25,7.26,24400.0,7.29,7.3,7.25,7.26,24400.0
2011-08-18 10:40:00,7.26,7.26,7.21,7.24,22400.0,7.26,7.26,7.21,7.24,22400.0
2011-08-18 10:45:00,7.23,7.25,7.22,7.25,17600.0,7.23,7.25,7.22,7.25,17600.0
2011-08-18 10:50:00,7.26,7.26,7.24,7.25,15600.0,7.26,7.26,7.24,7.25,15600.0
2011-08-18 10:55:00,7.25,7.26,7.23,7.26,12400.0,7.25,7.26,7.23,7.26,12400.0
2011-08-18 11:00:00,7.25,7.25,7.21,7.22,7600.0,7.25,7.25,7.21,7.22,7600.0
2011-08-18 11:05:00,7.22,7.22,7.19,7.19,13600.0,7.22,7.22,7.19,7.19,13600.0
2011-08-18 11:10:00,7.19,7.2,7.18,7.19,5200.0,7.19,7.2,7.18,7.19,5200.0
2011-08-18 11:15:00,7.19,7.19,7.14,7.17,23600.0,7.19,7.19,7.14,7.17,23600.0
2011-08-18 11:20:00,7.17,7.18,7.16,7.17,18400.0,7.17,7.18,7.16,7.17,18400.0
2011-08-18 11:25:00,7.17,7.18,7.16,7.17,14000.0,7.17,7.18,7.16,7.17,14000.0
2011-08-18 11:30:00,7.17,7.22,7.17,7.2,18400.0,7.17,7.22,7.17,7.2,18400.0
2011-08-18 11:35:00,7.19,7.21,7.19,7.2,5200.0,7.19,7.21,7.19,7.2,5200.0
2011-08-18 11:40:00,7.21,7.22,7.2,7.21,12800.0,7.21,7.22,7.2,7.21,12800.0
2011-08-18 11:45:00,7.21,7.26,7.21,7.26,9600.0,7.21,7.26,7.21,7.26,9600.0
2011-08-18 11:50:00,7.26,7.26,7.23,7.23,7200.0,7.26,7.26,7.23,7.23,7200.0
2011-08-18 11:55:00,7.24,7.25,7.24,7.24,5200.0,7.24,7.25,7.24,7.24,5200.0
2011-08-18 12:00:00,7.24,7.24,7.22,7.22,23200.0,7.24,7.24,7.22,7.22,23200.0
2011-08-18 12:05:00,7.23,7.23,7.21,7.22,12400.0,7.23,7.23,7.21,7.22,12400.0
2011-08-18 12:10:00,7.21,7.24,7.2,7.22,14400.0,7.21,7.24,7.2,7.22,14400.0
2011-08-18 12:15:00,7.23,7.24,7.22,7.24,8400.0,7.23,7.24,7.22,7.24,8400.0
2011-08-18 12:20:00,7.23,7.25,7.23,7.23,10400.0,7.23,7.25,7.23,7.23,10400.0
2011-08-18 12:25:00,7.23,7.24,7.22,7.22,7200.0,7.23,7.24,7.22,7.22,7200.0
2011-08-18 12:30:00,7.21,7.22,7.2,7.2,8400.0,7.21,7.22,7.2,7.2,8400.0
2011-08-18 12:35:00,7.21,7.21,7.19,7.19,5600.0,7.21,7.21,7.19,7.19,5600.0
2011-08-18 12:40:00,7.18,7.19,7.18,7.19,4400.0,7.18,7.19,7.18,7.19,4400.0
2011-08-18 12:45:00,7.18,7.18,7.16,7.16,8400.0,7.18,7.18,7.16,7.16,8400.0
2011-08-18 12:50:00,7.16,7.16,7.16,7.16,2000.0,7.16,7.16,7.16,7.16,2000.0
2011-08-18 12:55:00,7.17,7.17,7.16,7.16,5600.0,7.17,7.17,7.16,7.16,5600.0
2011-08-18 13:00:00,7.16,7.17,7.16,7.16,10400.0,7.16,7.17,7.16,7.16,10400.0
2011-08-18 13:05:00,7.17,7.17,7.14,7.14,12800.0,7.17,7.17,7.14,7.14,12800.0
2011-08-18 13:10:00,7.15,7.16,7.13,7.14,18000.0,7.15,7.16,7.13,7.14,18000.0
2011-08-18 13:15:00,7.14,7.17,7.13,7.16,44400.0,7.14,7.17,7.13,7.16,44400.0
2011-08-18 13:20:00,7.16,7.18,7.16,7.18,8400.0,7.16,7.18,7.16,7.18,8400.0
2011-08-18 13:25:00,7.18,7.19,7.18,7.18,10800.0,7.18,7.19,7.18,7.18,10800.0
2011-08-18 13:30:00,7.18,7.19,7.17,7.17,7600.0,7.18,7.19,7.17,7.17,7600.0
2011-08-18 13:35:00,7.17,7.17,7.13,7.13,23200.0,7.17,7.17,7.13,7.13,23200.0
2011-08-18 13:40:00,7.13,7.15,7.13,7.14,12000.0,7.13,7.15,7.13,7.14,12000.0
2011-08-18 13:45:00,7.14,7.16,7.14,7.15,4400.0,7.14,7.16,7.14,7.15,4400.0
2011-08-18 13:50:00,7.16,7.17,7.15,7.16,14400.0,7.16,7.17,7.15,7.16,14400.0
2011-08-18 13:55:00,7.16,7.16,7.14,7.15,13200.0,7.16,7.16,7.14,7.15,13200.0
2011-08-18 14:00:00,7.15,7.2,7.14,7.18,31600.0,7.15,7.2,7.14,7.18,31600.0
2011-08-18 14:05:00,7.18,7.18,7.16,7.16,19200.0,7.18,7.18,7.16,7.16,19200.0
2011-08-18 14:10:00,7.16,7.16,7.14,7.15,15600.0,7.16,7.16,7.14,7.15,15600.0
2011-08-18 14:15:00,7.15,7.18,7.15,7.18,17600.0,7.15,7.18,7.15,7.18,17600.0
2011-08-18 14:20:00,7.19,7.22,7.19,7.22,58000.0,7.19,7.22,7.19,7.22,58000.0
2011-08-18 14:25:00,7.22,7.22,7.21,7.22,28400.0,7.22,7.22,7.21,7.22,28400.0
2011-08-18 14:30:00,7.22,7.23,7.2,7.23,61600.0,7.22,7.23,7.2,7.23,61600.0
2011-08-18 14:35:00,7.23,7.25,7.23,7.23,38800.0,7.23,7.25,7.23,7.23,38800.0
2011-08-18 14:40:00,7.23,7.23,7.21,7.21,17200.0,7.23,7.23,7.21,7.21,17200.0
2011-08-18 14:45:00,7.21,7.21,7.19,7.2,14800.0,7.21,7.21,7.19,7.2,14800.0
2011-08-18 14:50:00,7.2,7.2,7.18,7.18,9200.0,7.2,7.2,7.18,7.18,9200.0
2011-08-18 14:55:00,7.19,7.19,7.16,7.17,18800.0,7.19,7.19,7.16,7.17,18800.0
2011-08-18 15:00:00,7.16,7.16,7.14,7.15,22400.0,7.16,7.16,7.14,7.15,22400.0
2011-08-18 15:05:00,7.14,7.17,7.14,7.15,22400.0,7.14,7.17,7.14,7.15,22400.0
2011-08-18 15:10:00,7.15,7.17,7.14,7.15,21600.0,7.15,7.17,7.14,7.15,21600.0
2011-08-18 15:15:00,7.15,7.15,7.13,7.13,14400.0,7.15,7.15,7.13,7.13,14400.0
2011-08-18 15:20:00,7.13,7.14,7.12,7.13,37600.0,7.13,7.14,7.12,7.13,37600.0
2011-08-18 15:25:00,7.13,7.18,7.13,7.18,34800.0,7.13,7.18,7.13,7.18,34800.0
2011-08-18 15:30:00,7.18,7.18,7.17,7.18,31200.0,7.18,7.18,7.17,7.18,31200.0
2011-08-18 15:35:00,7.18,7.18,7.15,7.16,35200.0,7.18,7.18,7.15,7.16,35200.0
2011-08-18 15:40:00,7.16,7.16,7.12,7.12,44400.0,7.16,7.16,7.12,7.12,44400.0
2011-08-18 15:45:00,7.11,7.13,7.09,7.13,92000.0,7.11,7.13,7.09,7.13,92000.0
2011-08-18 15:50:00,7.12,7.24,7.12,7.22,115200.0,7.12,7.24,7.12,7.22,115200.0
2011-08-18 15:55:00,7.22,7.22,7.17,7.18,134800.0,7.22,7.22,7.17,7.18,134800.0
2011-08-19 09:30:00,7.02,7.07,6.97,7.06,100400.0,7.02,7.07,6.97,7.06,100400.0
2011-08-19 09:35:00,7.08,7.14,7.08,7.14,5600.0,7.08,7.14,7.08,7.14,5600.0
2011-08-19 09:40:00,7.15,7.21,7.14,7.21,15600.0,7.15,7.21,7.14,7.21,15600.0
2011-08-19 09:45:00,7.19,7.19,7.15,7.15,13600.0,7.19,7.19,7.15,7.15,13600.0
2011-08-19 09:50:00,7.14,7.14,7.11,7.14,15600.0,7.14,7.14,7.11,7.14,15600.0
2011-08-19 09:55:00,7.13,7.2,7.11,7.2,10800.0,7.13,7.2,7.11,7.2,10800.0
2011-08-19 10:00:00,7.2,7.24,7.19,7.23,9200.0,7.2,7.24,7.19,7.23,9200.0
2011-08-19 10:05:00,7.23,7.24,7.2,7.22,10800.0,7.23,7.24,7.2,7.22,10800.0
2011-08-19 10:10:00,7.21,7.23,7.2,7.21,10800.0,7.21,7.23,7.2,7.21,10800.0
2011-08-19 10:15:00,7.2,7.26,7.2,7.24,20800.0,7.2,7.26,7.2,7.24,20800.0
2011-08-19 10:20:00,7.25,7.29,7.24,7.26,22400.0,7.25,7.29,7.24,7.26,22400.0
2011-08-19 10:25:00,7.26,7.3,7.26,7.28,28000.0,7.26,7.3,7.26,7.28,28000.0
2011-08-19 10:30:00,7.28,7.28,7.26,7.27,6000.0,7.28,7.28,7.26,7.27,6000.0
2011-08-19 10:35:00,7.26,7.26,7.21,7.22,16000.0,7.26,7.26,7.21,7.22,16000.0
2011-08-19 10:40:00,7.23,7.24,7.21,7.22,7200.0,7.23,7.24,7.21,7.22,7200.0
2011-08-19 10:45:00,7.21,7.22,7.19,7.22,10000.0,7.21,7.22,7.19,7.22,10000.0
2011-08-19 10:50:00,7.23,7.23,7.2,7.22,4000.0,7.23,7.23,7.2,7.22,4000.0
2011-08-19 10:55:00,7.22,7.23,7.22,7.22,3200.0,7.22,7.23,7.22,7.22,3200.0
2011-08-19 11:00:00,7.21,7.22,7.2,7.21,6000.0,7.21,7.22,7.2,7.21,6000.0
2011-08-19 11:05:00,7.2,7.2,7.19,7.2,5200.0,7.2,7.2,7.19,7.2,5200.0
2011-08-19 11:10:00,7.19,7.19,7.17,7.17,24000.0,7.19,7.19,7.17,7.17,24000.0
2011-08-19 11:15:00,7.17,7.18,7.15,7.16,13200.0,7.17,7.18,7.15,7.16,13200.0
2011-08-19 11:20:00,7.17,7.19,7.17,7.19,5600.0,7.17,7.19,7.17,7.19,5600.0
2011-08-19 11:25:00,7.19,7.19,7.17,7.18,4800.0,7.19,7.19,7.17,7.18,4800.0
2011-08-19 11:30:00,7.18,7.2,7.18,7.19,4000.0,7.18,7.2,7.18,7.19,4000.0
2011-08-19 11:35:00,7.18,7.18,7.15,7.18,4800.0,7.18,7.18,7.15,7.18,4800.0
2011-08-19 11:40:00,7.18,7.22,7.18,7.22,4800.0,7.18,7.22,7.18,7.22,4800.0
2011-08-19 11:45:00,7.22,7.22,7.19,7.19,5200.0,7.22,7.22,7.19,7.19,5200.0
2011-08-19 11:50:00,7.2,7.22,7.2,7.22,4800.0,7.2,7.22,7.2,7.22,4800.0
2011-08-19 11:55:00,7.22,7.24,7.21,7.24,8400.0,7.22,7.24,7.21,7.24,8400.0
2011-08-19 12:00:00,7.24,7.24,7.22,7.22,7600.0,7.24,7.24,7.22,7.22,7600.0
2011-08-19 12:05:00,7.22,7.24,7.22,7.23,6800.0,7.22,7.24,7.22,7.23,6800.0
2011-08-19 12:10:00,7.22,7.22,7.22,7.22,2400.0,7.22,7.22,7.22,7.22,2400.0
2011-08-19 12:15:00,7.22,7.22,7.21,7.21,2800.0,7.22,7.22,7.21,7.21,2800.0
2011-08-19 12:20:00,7.22,7.22,7.2,7.2,4400.0,7.22,7.22,7.2,7.2,4400.0
2011-08-19 12:25:00,7.21,7.21,7.2,7.2,1200.0,7.21,7.21,7.2,7.2,1200.0
2011-08-19 12:30:00,7.21,7.21,7.2,7.2,4000.0,7.21,7.21,7.2,7.2,4000.0
2011-08-19 12:35:00,7.21,7.22,7.2,7.2,8400.0,7.21,7.22,7.2,7.2,8400.0
2011-08-19 12:40:00,7.2,7.21,7.19,7.21,10400.0,7.2,7.21,7.19,7.21,10400.0
2011-08-19 12:45:00,7.21,7.21,7.21,7.21,2800.0,7.21,7.21,7.21,7.21,2800.0
2011-08-19 12:50:00,7.21,7.21,7.2,7.21,3600.0,7.21,7.21,7.2,7.21,3600.0
2011-08-19 12:55:00,7.21,7.21,7.19,7.19,11200.0,7.21,7.21,7.19,7.19,11200.0
2011-08-19 13:00:00,7.19,7.19,7.18,7.19,2000.0,7.19,7.19,7.18,7.19,2000.0
2011-08-19 13:05:00,7.19,7.21,7.19,7.21,8800.0,7.19,7.21,7.19,7.21,8800.0
2011-08-19 13:10:00,7.21,7.22,7.21,7.22,2800.0,7.21,7.22,7.21,7.22,2800.0
2011-08-19 13:15:00,7.21,7.22,7.2,7.21,13200.0,7.21,7.22,7.2,7.21,13200.0
2011-08-19 13:20:00,7.21,7.22,7.2,7.2,8000.0,7.21,7.22,7.2,7.2,8000.0
2011-08-19 13:25:00,7.2,7.21,7.19,7.21,6400.0,7.2,7.21,7.19,7.21,6400.0
2011-08-19 13:30:00,7.2,7.21,7.18,7.18,27600.0,7.2,7.21,7.18,7.18,27600.0
2011-08-19 13:35:00,7.18,7.19,7.18,7.18,5600.0,7.18,7.19,7.18,7.18,5600.0
2011-08-19 13:40:00,7.18,7.18,7.15,7.15,17200.0,7.18,7.18,7.15,7.15,17200.0
2011-08-19 13:45:00,7.15,7.17,7.15,7.17,6000.0,7.15,7.17,7.15,7.17,6000.0
2011-08-19 13:50:00,7.17,7.19,7.17,7.19,58000.0,7.17,7.19,7.17,7.19,58000.0
2011-08-19 13:55:00,7.19,7.21,7.19,7.2,17600.0,7.19,7.21,7.19,7.2,17600.0
2011-08-19 14:00:00,7.19,7.23,7.19,7.22,86000.0,7.19,7.23,7.19,7.22,86000.0
2011-08-19 14:05:00,7.22,7.24,7.21,7.23,96000.0,7.22,7.24,7.21,7.23,96000.0
2011-08-19 14:10:00,7.22,7.23,7.2,7.21,44000.0,7.22,7.23,7.2,7.21,44000.0
2011-08-19 14:15:00,7.22,7.22,7.2,7.21,12000.0,7.22,7.22,7.2,7.21,12000.0
2011-08-19 14:20:00,7.2,7.21,7.18,7.21,42400.0,7.2,7.21,7.18,7.21,42400.0
2011-08-19 14:25:00,7.21,7.21,7.2,7.2,12000.0,7.21,7.21,7.2,7.2,12000.0
2011-08-19 14:30:00,7.2,7.21,7.17,7.18,11600.0,7.2,7.21,7.17,7.18,11600.0
2011-08-19 14:35:00,7.19,7.22,7.18,7.22,29600.0,7.19,7.22,7.18,7.22,29600.0
2011-08-19 14:40:00,7.22,7.23,7.21,7.23,16400.0,7.22,7.23,7.21,7.23,16400.0
2011-08-19 14:45:00,7.23,7.23,7.2,7.2,18000.0,7.23,7.23,7.2,7.2,18000.0
2011-08-19 14:50:00,7.21,7.22,7.18,7.21,31200.0,7.21,7.22,7.18,7.21,31200.0
2011-08-19 14:55:00,7.2,7.22,7.19,7.2,23200.0,7.2,7.22,7.19,7.2,23200.0
2011-08-19 15:00:00,7.19,7.19,7.18,7.18,10000.0,7.19,7.19,7.18,7.18,10000.0
2011-08-19 15:05:00,7.18,7.19,7.15,7.16,67600.0,7.18,7.19,7.15,7.16,67600.0
2011-08-19 15:10:00,7.16,7.17,7.13,7.14,44000.0,7.16,7.17,7.13,7.14,44000.0
2011-08-19 15:15:00,7.14,7.14,7.12,7.14,30000.0,7.14,7.14,7.12,7.14,30000.0
2011-08-19 15:20:00,7.14,7.19,7.14,7.17,25600.0,7.14,7.19,7.14,7.17,25600.0
2011-08-19 15:25:00,7.17,7.2,7.16,7.17,36800.0,7.17,7.2,7.16,7.17,36800.0
2011-08-19 15:30:00,7.17,7.18,7.15,7.15,31600.0,7.17,7.18,7.15,7.15,31600.0
2011-08-19 15:35:00,7.15,7.16,7.14,7.15,33200.0,7.15,7.16,7.14,7.15,33200.0
2011-08-19 15:40:00,7.15,7.15,7.13,7.15,38400.0,7.15,7.15,7.13,7.15,38400.0
2011-08-19 15:45:00,7.15,7.16,7.14,7.16,65600.0,7.15,7.16,7.14,7.16,65600.0
2011-08-19 15:50:00,7.16,7.19,7.15,7.16,60800.0,7.16,7.19,7.15,7.16,60800.0
2011-08-19 15:55:00,7.16,7.16,7.13,7.15,165200.0,7.16,7.16,7.13,7.15,165200.0
2011-08-22 09:30:00,7.36,7.36,7.35,7.36,4800.0,7.36,7.36,7.35,7.36,4800.0
2011-08-22 09:35:00,7.33,7.35,7.29,7.31,56400.0,7.33,7.35,7.29,7.31,56400.0
2011-08-22 09:40:00,7.32,7.33,7.29,7.29,11200.0,7.32,7.33,7.29,7.29,11200.0
2011-08-22 09:45:00,7.29,7.29,7.23,7.25,17600.0,7.29,7.29,7.23,7.25,17600.0
2011-08-22 09:50:00,7.26,7.26,7.21,7.22,22800.0,7.26,7.26,7.21,7.22,22800.0
2011-08-22 09:55:00,7.22,7.25,7.21,7.22,18800.0,7.22,7.25,7.21,7.22,18800.0
2011-08-22 10:00:00,7.22,7.25,7.21,7.21,18400.0,7.22,7.25,7.21,7.21,18400.0
2011-08-22 10:05:00,7.22,7.22,7.18,7.18,29200.0,7.22,7.22,7.18,7.18,29200.0
2011-08-22 10:10:00,7.18,7.18,7.15,7.18,26000.0,7.18,7.18,7.15,7.18,26000.0
2011-08-22 10:15:00,7.19,7.21,7.17,7.21,27200.0,7.19,7.21,7.17,7.21,27200.0
2011-08-22 10:20:00,7.21,7.23,7.21,7.21,15200.0,7.21,7.23,7.21,7.21,15200.0
2011-08-22 10:25:00,7.24,7.24,7.22,7.23,7600.0,7.24,7.24,7.22,7.23,7600.0
2011-08-22 10:30:00,7.23,7.24,7.2,7.21,13200.0,7.23,7.24,7.2,7.21,13200.0
2011-08-22 10:35:00,7.21,7.21,7.18,7.18,38400.0,7.21,7.21,7.18,7.18,38400.0
2011-08-22 10:40:00,7.18,7.18,7.17,7.17,10800.0,7.18,7.18,7.17,7.17,10800.0
2011-08-22 10:45:00,7.18,7.21,7.17,7.19,13200.0,7.18,7.21,7.17,7.19,13200.0
2011-08-22 10:50:00,7.2,7.22,7.16,7.16,30400.0,7.2,7.22,7.16,7.16,30400.0
2011-08-22 10:55:00,7.16,7.17,7.12,7.12,17600.0,7.16,7.17,7.12,7.12,17600.0
2011-08-22 11:00:00,7.12,7.15,7.12,7.13,12800.0,7.12,7.15,7.12,7.13,12800.0
2011-08-22 11:05:00,7.13,7.14,7.13,7.14,11600.0,7.13,7.14,7.13,7.14,11600.0
2011-08-22 11:10:00,7.13,7.13,7.1,7.1,10800.0,7.13,7.13,7.1,7.1,10800.0
2011-08-22 11:15:00,7.1,7.11,7.08,7.08,13200.0,7.1,7.11,7.08,7.08,13200.0
2011-08-22 11:20:00,7.08,7.08,7.04,7.05,26000.0,7.08,7.08,7.04,7.05,26000.0
2011-08-22 11:25:00,7.05,7.06,7.04,7.06,13600.0,7.05,7.06,7.04,7.06,13600.0
2011-08-22 11:30:00,7.06,7.07,7.05,7.06,29600.0,7.06,7.07,7.05,7.06,29600.0
2011-08-22 11:35:00,7.06,7.06,7.0,7.01,22800.0,7.06,7.06,7.0,7.01,22800.0
2011-08-22 11:40:00,7.0,7.01,6.99,7.0,30800.0,7.0,7.01,6.99,7.0,30800.0
2011-08-22 11:45:00,6.99,7.02,6.99,7.02,20000.0,6.99,7.02,6.99,7.02,20000.0
2011-08-22 11:50:00,7.02,7.02,6.99,7.01,19600.0,7.02,7.02,6.99,7.01,19600.0
2011-08-22 11:55:00,7.0,7.01,6.99,7.0,43200.0,7.0,7.01,6.99,7.0,43200.0
2011-08-22 12:00:00,7.01,7.03,7.01,7.03,12000.0,7.01,7.03,7.01,7.03,12000.0
2011-08-22 12:05:00,7.02,7.06,7.02,7.06,17600.0,7.02,7.06,7.02,7.06,17600.0
2011-08-22 12:10:00,7.06,7.07,7.05,7.06,19600.0,7.06,7.07,7.05,7.06,19600.0
2011-08-22 12:15:00,7.06,7.09,7.06,7.09,20000.0,7.06,7.09,7.06,7.09,20000.0
2011-08-22 12:20:00,7.09,7.09,7.08,7.08,12400.0,7.09,7.09,7.08,7.08,12400.0
2011-08-22 12:25:00,7.09,7.11,7.08,7.08,21600.0,7.09,7.11,7.08,7.08,21600.0
2011-08-22 12:30:00,7.08,7.1,7.06,7.06,49200.0,7.08,7.1,7.06,7.06,49200.0
2011-08-22 12:35:00,7.06,7.08,7.06,7.07,3200.0,7.06,7.08,7.06,7.07,3200.0
2011-08-22 12:40:00,7.08,7.08,7.05,7.08,16000.0,7.08,7.08,7.05,7.08,16000.0
2011-08-22 12:45:00,7.09,7.12,7.09,7.12,7200.0,7.09,7.12,7.09,7.12,7200.0
2011-08-22 12:50:00,7.12,7.13,7.1,7.13,8000.0,7.12,7.13,7.1,7.13,8000.0
2011-08-22 12:55:00,7.13,7.16,7.13,7.15,11600.0,7.13,7.16,7.13,7.15,11600.0
2011-08-22 13:00:00,7.15,7.16,7.14,7.16,10000.0,7.15,7.16,7.14,7.16,10000.0
2011-08-22 13:05:00,7.16,7.17,7.15,7.17,2800.0,7.16,7.17,7.15,7.17,2800.0
2011-08-22 13:10:00,7.16,7.16,7.13,7.13,14400.0,7.16,7.16,7.13,7.13,14400.0
2011-08-22 13:15:00,7.13,7.14,7.13,7.13,12000.0,7.13,7.14,7.13,7.13,12000.0
2011-08-22 13:20:00,7.14,7.15,7.14,7.14,13600.0,7.14,7.15,7.14,7.14,13600.0
2011-08-22 13:25:00,7.13,7.14,7.11,7.11,14000.0,7.13,7.14,7.11,7.11,14000.0
2011-08-22 13:30:00,7.12,7.13,7.1,7.1,8800.0,7.12,7.13,7.1,7.1,8800.0
2011-08-22 13:35:00,7.09,7.09,7.08,7.08,9600.0,7.09,7.09,7.08,7.08,9600.0
2011-08-22 13:40:00,7.09,7.09,7.08,7.09,6000.0,7.09,7.09,7.08,7.09,6000.0
2011-08-22 13:45:00,7.08,7.08,7.06,7.06,7600.0,7.08,7.08,7.06,7.06,7600.0
2011-08-22 13:50:00,7.07,7.07,7.04,7.04,16400.0,7.07,7.07,7.04,7.04,16400.0
2011-08-22 13:55:00,7.05,7.08,7.05,7.08,8800.0,7.05,7.08,7.05,7.08,8800.0
2011-08-22 14:00:00,7.07,7.09,7.06,7.06,23600.0,7.07,7.09,7.06,7.06,23600.0
2011-08-22 14:05:00,7.07,7.09,7.07,7.07,15600.0,7.07,7.09,7.07,7.07,15600.0
2011-08-22 14:10:00,7.07,7.08,7.06,7.07,16000.0,7.07,7.08,7.06,7.07,16000.0
2011-08-22 14:15:00,7.07,7.09,7.05,7.06,24400.0,7.07,7.09,7.05,7.06,24400.0
2011-08-22 14:20:00,7.06,7.09,7.06,7.08,13600.0,7.06,7.09,7.06,7.08,13600.0
2011-08-22 14:25:00,7.08,7.09,7.06,7.06,11600.0,7.08,7.09,7.06,7.06,11600.0
2011-08-22 14:30:00,7.05,7.06,7.05,7.05,16400.0,7.05,7.06,7.05,7.05,16400.0
2011-08-22 14:35:00,7.06,7.07,7.05,7.05,15600.0,7.06,7.07,7.05,7.05,15600.0
2011-08-22 14:40:00,7.05,7.07,7.05,7.06,14000.0,7.05,7.07,7.05,7.06,14000.0
2011-08-22 14:45:00,7.06,7.06,7.05,7.06,9200.0,7.06,7.06,7.05,7.06,9200.0
2011-08-22 14:50:00,7.06,7.06,7.03,7.04,17600.0,7.06,7.06,7.03,7.04,17600.0
2011-08-22 14:55:00,7.03,7.04,7.02,7.02,5200.0,7.03,7.04,7.02,7.02,5200.0
2011-08-22 15:00:00,7.02,7.05,7.02,7.04,24800.0,7.02,7.05,7.02,7.04,24800.0
2011-08-22 15:05:00,7.04,7.06,7.03,7.04,20400.0,7.04,7.06,7.03,7.04,20400.0
2011-08-22 15:10:00,7.04,7.06,7.04,7.06,44800.0,7.04,7.06,7.04,7.06,44800.0
2011-08-22 15:15:00,7.06,7.07,7.05,7.05,16800.0,7.06,7.07,7.05,7.05,16800.0
2011-08-22 15:20:00,7.05,7.07,7.04,7.06,26000.0,7.05,7.07,7.04,7.06,26000.0
2011-08-22 15:25:00,7.07,7.07,7.05,7.06,19200.0,7.07,7.07,7.05,7.06,19200.0
2011-08-22 15:30:00,7.06,7.07,7.06,7.06,33600.0,7.06,7.07,7.06,7.06,33600.0
2011-08-22 15:35:00,7.06,7.07,7.05,7.05,18400.0,7.06,7.07,7.05,7.05,18400.0
2011-08-22 15:40:00,7.05,7.06,7.05,7.06,26800.0,7.05,7.06,7.05,7.06,26800.0
2011-08-22 15:45:00,7.07,7.08,7.06,7.06,59200.0,7.07,7.08,7.06,7.06,59200.0
2011-08-22 15:50:00,7.06,7.06,7.01,7.02,42000.0,7.06,7.06,7.01,7.02,42000.0
2011-08-22 15:55:00,7.01,7.04,7.01,7.03,56800.0,7.01,7.04,7.01,7.03,56800.0
2011-08-23 09:30:00,7.09,7.15,7.09,7.12,26400.0,7.09,7.15,7.09,7.12,26400.0
2011-08-23 09:35:00,7.1,7.1,7.07,7.07,49200.0,7.1,7.1,7.07,7.07,49200.0
2011-08-23 09:40:00,7.05,7.1,7.03,7.1,9200.0,7.05,7.1,7.03,7.1,9200.0
2011-08-23 09:45:00,7.09,7.14,7.09,7.14,10000.0,7.09,7.14,7.09,7.14,10000.0
2011-08-23 09:50:00,7.13,7.14,7.09,7.12,13600.0,7.13,7.14,7.09,7.12,13600.0
2011-08-23 09:55:00,7.12,7.18,7.12,7.13,15600.0,7.12,7.18,7.12,7.13,15600.0
2011-08-23 10:00:00,7.13,7.2,7.13,7.19,40400.0,7.13,7.2,7.13,7.19,40400.0
2011-08-23 10:05:00,7.2,7.25,7.2,7.23,14400.0,7.2,7.25,7.2,7.23,14400.0
2011-08-23 10:10:00,7.22,7.23,7.2,7.21,18800.0,7.22,7.23,7.2,7.21,18800.0
2011-08-23 10:15:00,7.21,7.21,7.19,7.19,11200.0,7.21,7.21,7.19,7.19,11200.0
2011-08-23 10:20:00,7.19,7.2,7.18,7.19,7200.0,7.19,7.2,7.18,7.19,7200.0
2011-08-23 10:25:00,7.18,7.21,7.18,7.2,9200.0,7.18,7.21,7.18,7.2,9200.0
2011-08-23 10:30:00,7.21,7.21,7.19,7.19,8000.0,7.21,7.21,7.19,7.19,8000.0
2011-08-23 10:35:00,7.19,7.22,7.18,7.21,10800.0,7.19,7.22,7.18,7.21,10800.0
2011-08-23 10:40:00,7.22,7.24,7.21,7.22,5600.0,7.22,7.24,7.21,7.22,5600.0
2011-08-23 10:45:00,7.22,7.23,7.21,7.22,11200.0,7.22,7.23,7.21,7.22,11200.0
2011-08-23 10:50:00,7.22,7.22,7.17,7.18,10400.0,7.22,7.22,7.17,7.18,10400.0
2011-08-23 10:55:00,7.18,7.19,7.16,7.16,8800.0,7.18,7.19,7.16,7.16,8800.0
2011-08-23 11:00:00,7.16,7.18,7.16,7.18,7200.0,7.16,7.18,7.16,7.18,7200.0
2011-08-23 11:05:00,7.17,7.17,7.17,7.17,2800.0,7.17,7.17,7.17,7.17,2800.0
2011-08-23 11:10:00,7.16,7.18,7.16,7.17,17600.0,7.16,7.18,7.16,7.17,17600.0
2011-08-23 11:15:00,7.17,7.18,7.16,7.17,17600.0,7.17,7.18,7.16,7.17,17600.0
2011-08-23 11:20:00,7.16,7.17,7.16,7.17,3200.0,7.16,7.17,7.16,7.17,3200.0
2011-08-23 11:25:00,7.16,7.19,7.16,7.18,10800.0,7.16,7.19,7.16,7.18,10800.0
2011-08-23 11:30:00,7.19,7.21,7.19,7.21,6000.0,7.19,7.21,7.19,7.21,6000.0
2011-08-23 11:35:00,7.22,7.23,7.19,7.2,26400.0,7.22,7.23,7.19,7.2,26400.0
2011-08-23 11:40:00,7.21,7.22,7.2,7.22,11600.0,7.21,7.22,7.2,7.22,11600.0
2011-08-23 11:45:00,7.23,7.24,7.23,7.23,1200.0,7.23,7.24,7.23,7.23,1200.0
2011-08-23 11:50:00,7.23,7.26,7.23,7.24,33600.0,7.23,7.26,7.23,7.24,33600.0
2011-08-23 11:55:00,7.24,7.29,7.24,7.27,10800.0,7.24,7.29,7.24,7.27,10800.0
2011-08-23 12:00:00,7.28,7.28,7.28,7.28,3200.0,7.28,7.28,7.28,7.28,3200.0
2011-08-23 12:05:00,7.28,7.29,7.28,7.29,22800.0,7.28,7.29,7.28,7.29,22800.0
2011-08-23 12:10:00,7.28,7.29,7.28,7.29,16000.0,7.28,7.29,7.28,7.29,16000.0
2011-08-23 12:15:00,7.29,7.29,7.26,7.26,7200.0,7.29,7.29,7.26,7.26,7200.0
2011-08-23 12:20:00,7.27,7.27,7.25,7.26,5200.0,7.27,7.27,7.25,7.26,5200.0
2011-08-23 12:25:00,7.26,7.26,7.25,7.25,23600.0,7.26,7.26,7.25,7.25,23600.0
2011-08-23 12:30:00,7.25,7.27,7.25,7.26,14400.0,7.25,7.27,7.25,7.26,14400.0
2011-08-23 12:35:00,7.26,7.27,7.26,7.26,2000.0,7.26,7.27,7.26,7.26,2000.0
2011-08-23 12:40:00,7.29,7.31,7.28,7.29,7600.0,7.29,7.31,7.28,7.29,7600.0
2011-08-23 12:45:00,7.28,7.29,7.28,7.29,8400.0,7.28,7.29,7.28,7.29,8400.0
2011-08-23 12:50:00,7.28,7.32,7.28,7.31,35200.0,7.28,7.32,7.28,7.31,35200.0
2011-08-23 12:55:00,7.3,7.31,7.3,7.3,6800.0,7.3,7.31,7.3,7.3,6800.0
2011-08-23 13:00:00,7.31,7.32,7.3,7.31,24800.0,7.31,7.32,7.3,7.31,24800.0
2011-08-23 13:05:00,7.31,7.33,7.31,7.32,10000.0,7.31,7.33,7.31,7.32,10000.0
2011-08-23 13:10:00,7.31,7.31,7.3,7.31,4000.0,7.31,7.31,7.3,7.31,4000.0
2011-08-23 13:15:00,7.32,7.32,7.31,7.32,12000.0,7.32,7.32,7.31,7.32,12000.0
2011-08-23 13:20:00,7.32,7.32,7.31,7.31,7600.0,7.32,7.32,7.31,7.31,7600.0
2011-08-23 13:25:00,7.31,7.32,7.31,7.32,6400.0,7.31,7.32,7.31,7.32,6400.0
2011-08-23 13:30:00,7.32,7.33,7.32,7.33,15600.0,7.32,7.33,7.32,7.33,15600.0
2011-08-23 13:35:00,7.33,7.33,7.32,7.32,16000.0,7.33,7.33,7.32,7.32,16000.0
2011-08-23 13:40:00,7.32,7.33,7.31,7.32,9600.0,7.32,7.33,7.31,7.32,9600.0
2011-08-23 13:45:00,7.32,7.35,7.32,7.35,34400.0,7.32,7.35,7.32,7.35,34400.0
2011-08-23 13:50:00,7.35,7.36,7.3,7.3,11200.0,7.35,7.36,7.3,7.3,11200.0
2011-08-23 13:55:00,7.3,7.32,7.3,7.32,7600.0,7.3,7.32,7.3,7.32,7600.0
2011-08-23 14:00:00,7.32,7.32,7.31,7.32,5600.0,7.32,7.32,7.31,7.32,5600.0
2011-08-23 14:05:00,7.33,7.33,7.31,7.31,16800.0,7.33,7.33,7.31,7.31,16800.0
2011-08-23 14:10:00,7.3,7.31,7.26,7.26,16000.0,7.3,7.31,7.26,7.26,16000.0
2011-08-23 14:15:00,7.27,7.3,7.26,7.3,18000.0,7.27,7.3,7.26,7.3,18000.0
2011-08-23 14:20:00,7.28,7.3,7.28,7.29,16000.0,7.28,7.3,7.28,7.29,16000.0
2011-08-23 14:25:00,7.28,7.33,7.28,7.33,9200.0,7.28,7.33,7.28,7.33,9200.0
2011-08-23 14:30:00,7.32,7.35,7.32,7.35,7200.0,7.32,7.35,7.32,7.35,7200.0
2011-08-23 14:35:00,7.35,7.36,7.34,7.36,14000.0,7.35,7.36,7.34,7.36,14000.0
2011-08-23 14:40:00,7.35,7.36,7.35,7.36,4800.0,7.35,7.36,7.35,7.36,4800.0
2011-08-23 14:45:00,7.35,7.37,7.35,7.37,31600.0,7.35,7.37,7.35,7.37,31600.0
2011-08-23 14:50:00,7.37,7.4,7.37,7.39,11200.0,7.37,7.4,7.37,7.39,11200.0
2011-08-23 14:55:00,7.39,7.39,7.38,7.39,9200.0,7.39,7.39,7.38,7.39,9200.0
2011-08-23 15:00:00,7.4,7.46,7.4,7.45,19600.0,7.4,7.46,7.4,7.45,19600.0
2011-08-23 15:05:00,7.45,7.48,7.44,7.47,14000.0,7.45,7.48,7.44,7.47,14000.0
2011-08-23 15:10:00,7.48,7.49,7.47,7.48,13200.0,7.48,7.49,7.47,7.48,13200.0
2011-08-23 15:15:00,7.48,7.48,7.45,7.46,19600.0,7.48,7.48,7.45,7.46,19600.0
2011-08-23 15:20:00,7.46,7.47,7.45,7.46,26000.0,7.46,7.47,7.45,7.46,26000.0
2011-08-23 15:25:00,7.46,7.46,7.43,7.43,16400.0,7.46,7.46,7.43,7.43,16400.0
2011-08-23 15:30:00,7.43,7.44,7.42,7.43,33600.0,7.43,7.44,7.42,7.43,33600.0
2011-08-23 15:35:00,7.43,7.45,7.43,7.44,20400.0,7.43,7.45,7.43,7.44,20400.0
2011-08-23 15:40:00,7.45,7.46,7.42,7.45,26400.0,7.45,7.46,7.42,7.45,26400.0
2011-08-23 15:45:00,7.45,7.45,7.43,7.45,58000.0,7.45,7.45,7.43,7.45,58000.0
2011-08-23 15:50:00,7.45,7.46,7.41,7.43,91200.0,7.45,7.46,7.41,7.43,91200.0
2011-08-23 15:55:00,7.43,7.48,7.43,7.48,110400.0,7.43,7.48,7.43,7.48,110400.0
2011-08-24 09:30:00,7.45,7.52,7.45,7.51,20400.0,7.45,7.52,7.45,7.51,20400.0
2011-08-24 09:35:00,7.5,7.53,7.46,7.46,35600.0,7.5,7.53,7.46,7.46,35600.0
2011-08-24 09:40:00,7.45,7.46,7.42,7.44,12800.0,7.45,7.46,7.42,7.44,12800.0
2011-08-24 09:45:00,7.45,7.46,7.43,7.43,16800.0,7.45,7.46,7.43,7.43,16800.0
2011-08-24 09:50:00,7.44,7.5,7.43,7.5,15200.0,7.44,7.5,7.43,7.5,15200.0
2011-08-24 09:55:00,7.52,7.53,7.5,7.52,6400.0,7.52,7.53,7.5,7.52,6400.0
2011-08-24 10:00:00,7.52,7.57,7.5,7.57,23600.0,7.52,7.57,7.5,7.57,23600.0
2011-08-24 10:05:00,7.56,7.58,7.54,7.54,14000.0,7.56,7.58,7.54,7.54,14000.0
2011-08-24 10:10:00,7.54,7.56,7.53,7.53,10800.0,7.54,7.56,7.53,7.53,10800.0
2011-08-24 10:15:00,7.54,7.54,7.52,7.54,9200.0,7.54,7.54,7.52,7.54,9200.0
2011-08-24 10:20:00,7.54,7.55,7.51,7.52,7600.0,7.54,7.55,7.51,7.52,7600.0
2011-08-24 10:25:00,7.53,7.53,7.5,7.5,13600.0,7.53,7.53,7.5,7.5,13600.0
2011-08-24 10:30:00,7.49,7.5,7.46,7.47,10000.0,7.49,7.5,7.46,7.47,10000.0
2011-08-24 10:35:00,7.47,7.52,7.47,7.51,12800.0,7.47,7.52,7.47,7.51,12800.0
2011-08-24 10:40:00,7.49,7.52,7.49,7.5,13200.0,7.49,7.52,7.49,7.5,13200.0
2011-08-24 10:45:00,7.5,7.5,7.44,7.44,6400.0,7.5,7.5,7.44,7.44,6400.0
2011-08-24 10:50:00,7.44,7.47,7.44,7.45,10800.0,7.44,7.47,7.44,7.45,10800.0
2011-08-24 10:55:00,7.44,7.44,7.41,7.41,20800.0,7.44,7.44,7.41,7.41,20800.0
2011-08-24 11:00:00,7.4,7.41,7.39,7.41,8400.0,7.4,7.41,7.39,7.41,8400.0
2011-08-24 11:05:00,7.42,7.45,7.42,7.45,3200.0,7.42,7.45,7.42,7.45,3200.0
2011-08-24 11:10:00,7.46,7.47,7.45,7.46,6400.0,7.46,7.47,7.45,7.46,6400.0
2011-08-24 11:15:00,7.46,7.47,7.45,7.45,6800.0,7.46,7.47,7.45,7.45,6800.0
2011-08-24 11:20:00,7.45,7.48,7.45,7.48,4400.0,7.45,7.48,7.45,7.48,4400.0
2011-08-24 11:25:00,7.49,7.52,7.48,7.48,10800.0,7.49,7.52,7.48,7.48,10800.0
2011-08-24 11:30:00,7.49,7.49,7.46,7.48,8400.0,7.49,7.49,7.46,7.48,8400.0
2011-08-24 11:35:00,7.49,7.5,7.48,7.49,8000.0,7.49,7.5,7.48,7.49,8000.0
2011-08-24 11:40:00,7.48,7.48,7.44,7.44,6000.0,7.48,7.48,7.44,7.44,6000.0
2011-08-24 11:45:00,7.44,7.44,7.42,7.43,9600.0,7.44,7.44,7.42,7.43,9600.0
2011-08-24 11:50:00,7.44,7.45,7.43,7.45,16000.0,7.44,7.45,7.43,7.45,16000.0
2011-08-24 11:55:00,7.44,7.45,7.4,7.41,6000.0,7.44,7.45,7.4,7.41,6000.0
2011-08-24 12:00:00,7.41,7.42,7.37,7.37,13600.0,7.41,7.42,7.37,7.37,13600.0
2011-08-24 12:05:00,7.37,7.38,7.35,7.35,10400.0,7.37,7.38,7.35,7.35,10400.0
2011-08-24 12:10:00,7.36,7.38,7.34,7.38,11600.0,7.36,7.38,7.34,7.38,11600.0
2011-08-24 12:15:00,7.38,7.39,7.38,7.38,4000.0,7.38,7.39,7.38,7.38,4000.0
2011-08-24 12:20:00,7.37,7.41,7.37,7.41,4800.0,7.37,7.41,7.37,7.41,4800.0
2011-08-24 12:25:00,7.41,7.41,7.39,7.39,4800.0,7.41,7.41,7.39,7.39,4800.0
2011-08-24 12:30:00,7.41,7.41,7.41,7.41,4400.0,7.41,7.41,7.41,7.41,4400.0
2011-08-24 12:35:00,7.42,7.43,7.41,7.41,5600.0,7.42,7.43,7.41,7.41,5600.0
2011-08-24 12:40:00,7.41,7.42,7.4,7.42,7600.0,7.41,7.42,7.4,7.42,7600.0
2011-08-24 12:45:00,7.42,7.42,7.4,7.4,3200.0,7.42,7.42,7.4,7.4,3200.0
2011-08-24 12:50:00,7.42,7.44,7.42,7.43,6000.0,7.42,7.44,7.42,7.43,6000.0
2011-08-24 12:55:00,7.43,7.47,7.43,7.46,11200.0,7.43,7.47,7.43,7.46,11200.0
2011-08-24 13:00:00,7.46,7.46,7.44,7.46,12000.0,7.46,7.46,7.44,7.46,12000.0
2011-08-24 13:05:00,7.45,7.45,7.43,7.43,5200.0,7.45,7.45,7.43,7.43,5200.0
2011-08-24 13:10:00,7.44,7.45,7.44,7.45,11200.0,7.44,7.45,7.44,7.45,11200.0
2011-08-24 13:15:00,7.46,7.46,7.45,7.46,4000.0,7.46,7.46,7.45,7.46,4000.0
2011-08-24 13:20:00,7.47,7.49,7.46,7.47,7600.0,7.47,7.49,7.46,7.47,7600.0
2011-08-24 13:25:00,7.46,7.46,7.45,7.45,8000.0,7.46,7.46,7.45,7.45,8000.0
2011-08-24 13:30:00,7.45,7.45,7.43,7.43,28800.0,7.45,7.45,7.43,7.43,28800.0
2011-08-24 13:35:00,7.44,7.44,7.43,7.43,14800.0,7.44,7.44,7.43,7.43,14800.0
2011-08-24 13:40:00,7.42,7.42,7.4,7.41,4800.0,7.42,7.42,7.4,7.41,4800.0
2011-08-24 13:45:00,7.41,7.43,7.4,7.43,7600.0,7.41,7.43,7.4,7.43,7600.0
2011-08-24 13:50:00,7.43,7.43,7.42,7.42,5200.0,7.43,7.43,7.42,7.42,5200.0
2011-08-24 13:55:00,7.42,7.46,7.42,7.45,10800.0,7.42,7.46,7.42,7.45,10800.0
2011-08-24 14:00:00,7.45,7.45,7.43,7.43,6000.0,7.45,7.45,7.43,7.43,6000.0
2011-08-24 14:05:00,7.43,7.45,7.42,7.45,7600.0,7.43,7.45,7.42,7.45,7600.0
2011-08-24 14:10:00,7.45,7.48,7.45,7.47,8400.0,7.45,7.48,7.45,7.47,8400.0
2011-08-24 14:15:00,7.47,7.47,7.44,7.44,4800.0,7.47,7.47,7.44,7.44,4800.0
2011-08-24 14:20:00,7.43,7.44,7.42,7.43,6800.0,7.43,7.44,7.42,7.43,6800.0
2011-08-24 14:25:00,7.43,7.44,7.41,7.44,12400.0,7.43,7.44,7.41,7.44,12400.0
2011-08-24 14:30:00,7.44,7.44,7.42,7.44,8400.0,7.44,7.44,7.42,7.44,8400.0
2011-08-24 14:35:00,7.43,7.45,7.43,7.45,8000.0,7.43,7.45,7.43,7.45,8000.0
2011-08-24 14:40:00,7.44,7.48,7.44,7.47,10400.0,7.44,7.48,7.44,7.47,10400.0
2011-08-24 14:45:00,7.48,7.48,7.47,7.48,8400.0,7.48,7.48,7.47,7.48,8400.0
2011-08-24 14:50:00,7.48,7.5,7.48,7.5,12800.0,7.48,7.5,7.48,7.5,12800.0
2011-08-24 14:55:00,7.51,7.51,7.49,7.51,11600.0,7.51,7.51,7.49,7.51,11600.0
2011-08-24 15:00:00,7.51,7.52,7.49,7.5,19200.0,7.51,7.52,7.49,7.5,19200.0
2011-08-24 15:05:00,7.51,7.52,7.5,7.5,11200.0,7.51,7.52,7.5,7.5,11200.0
2011-08-24 15:10:00,7.5,7.54,7.5,7.54,16400.0,7.5,7.54,7.5,7.54,16400.0
2011-08-24 15:15:00,7.55,7.57,7.55,7.57,12400.0,7.55,7.57,7.55,7.57,12400.0
2011-08-24 15:20:00,7.58,7.58,7.55,7.58,16800.0,7.58,7.58,7.55,7.58,16800.0
2011-08-24 15:25:00,7.57,7.58,7.55,7.55,14800.0,7.57,7.58,7.55,7.55,14800.0
2011-08-24 15:30:00,7.56,7.58,7.56,7.58,21200.0,7.56,7.58,7.56,7.58,21200.0
2011-08-24 15:35:00,7.57,7.58,7.57,7.57,18800.0,7.57,7.58,7.57,7.57,18800.0
2011-08-24 15:40:00,7.57,7.59,7.56,7.59,25200.0,7.57,7.59,7.56,7.59,25200.0
2011-08-24 15:45:00,7.59,7.6,7.55,7.57,50800.0,7.59,7.6,7.55,7.57,50800.0
2011-08-24 15:50:00,7.57,7.58,7.55,7.58,43200.0,7.57,7.58,7.55,7.58,43200.0
2011-08-24 15:55:00,7.58,7.58,7.57,7.57,66800.0,7.58,7.58,7.57,7.57,66800.0
2011-08-25 09:30:00,7.63,7.69,7.6,7.68,22800.0,7.63,7.69,7.6,7.68,22800.0
2011-08-25 09:35:00,7.68,7.68,7.54,7.54,18000.0,7.68,7.68,7.54,7.54,18000.0
2011-08-25 09:40:00,7.54,7.57,7.53,7.54,15600.0,7.54,7.57,7.53,7.54,15600.0
2011-08-25 09:45:00,7.55,7.58,7.52,7.52,9600.0,7.55,7.58,7.52,7.52,9600.0
2011-08-25 09:50:00,7.53,7.54,7.48,7.48,12000.0,7.53,7.54,7.48,7.48,12000.0
2011-08-25 09:55:00,7.46,7.48,7.41,7.45,12400.0,7.46,7.48,7.41,7.45,12400.0
2011-08-25 10:00:00,7.42,7.42,7.38,7.4,18000.0,7.42,7.42,7.38,7.4,18000.0
2011-08-25 10:05:00,7.4,7.43,7.38,7.43,10000.0,7.4,7.43,7.38,7.43,10000.0
2011-08-25 10:10:00,7.45,7.49,7.45,7.47,9200.0,7.45,7.49,7.45,7.47,9200.0
2011-08-25 10:15:00,7.47,7.47,7.42,7.42,16800.0,7.47,7.47,7.42,7.42,16800.0
2011-08-25 10:20:00,7.42,7.43,7.37,7.41,18000.0,7.42,7.43,7.37,7.41,18000.0
2011-08-25 10:25:00,7.41,7.43,7.4,7.43,7200.0,7.41,7.43,7.4,7.43,7200.0
2011-08-25 10:30:00,7.43,7.45,7.4,7.43,18800.0,7.43,7.45,7.4,7.43,18800.0
2011-08-25 10:35:00,7.43,7.43,7.34,7.35,26800.0,7.43,7.43,7.34,7.35,26800.0
2011-08-25 10:40:00,7.35,7.36,7.35,7.35,7200.0,7.35,7.36,7.35,7.35,7200.0
2011-08-25 10:45:00,7.34,7.34,7.32,7.32,9200.0,7.34,7.34,7.32,7.32,9200.0
2011-08-25 10:50:00,7.31,7.36,7.3,7.33,13600.0,7.31,7.36,7.3,7.33,13600.0
2011-08-25 10:55:00,7.34,7.37,7.33,7.37,6800.0,7.34,7.37,7.33,7.37,6800.0
2011-08-25 11:00:00,7.38,7.39,7.37,7.39,10400.0,7.38,7.39,7.37,7.39,10400.0
2011-08-25 11:05:00,7.38,7.38,7.35,7.36,8800.0,7.38,7.38,7.35,7.36,8800.0
2011-08-25 11:10:00,7.36,7.39,7.35,7.39,15600.0,7.36,7.39,7.35,7.39,15600.0
2011-08-25 11:15:00,7.39,7.45,7.39,7.42,10400.0,7.39,7.45,7.39,7.42,10400.0
2011-08-25 11:20:00,7.42,7.45,7.42,7.45,5200.0,7.42,7.45,7.42,7.45,5200.0
2011-08-25 11:25:00,7.45,7.45,7.43,7.43,14800.0,7.45,7.45,7.43,7.43,14800.0
2011-08-25 11:30:00,7.45,7.45,7.43,7.45,6000.0,7.45,7.45,7.43,7.45,6000.0
2011-08-25 11:35:00,7.46,7.46,7.41,7.41,6000.0,7.46,7.46,7.41,7.41,6000.0
2011-08-25 11:40:00,7.41,7.41,7.39,7.39,3600.0,7.41,7.41,7.39,7.39,3600.0
2011-08-25 11:45:00,7.38,7.4,7.38,7.4,12000.0,7.38,7.4,7.38,7.4,12000.0
2011-08-25 11:50:00,7.41,7.41,7.4,7.4,6000.0,7.41,7.41,7.4,7.4,6000.0
2011-08-25 11:55:00,7.41,7.43,7.41,7.42,6400.0,7.41,7.43,7.41,7.42,6400.0
2011-08-25 12:00:00,7.43,7.44,7.43,7.43,9200.0,7.43,7.44,7.43,7.43,9200.0
2011-08-25 12:05:00,7.42,7.42,7.4,7.4,5200.0,7.42,7.42,7.4,7.4,5200.0
2011-08-25 12:10:00,7.4,7.41,7.4,7.41,6400.0,7.4,7.41,7.4,7.41,6400.0
2011-08-25 12:15:00,7.4,7.4,7.39,7.39,4400.0,7.4,7.4,7.39,7.39,4400.0
2011-08-25 12:20:00,7.38,7.38,7.35,7.35,7200.0,7.38,7.38,7.35,7.35,7200.0
2011-08-25 12:25:00,7.36,7.36,7.36,7.36,4400.0,7.36,7.36,7.36,7.36,4400.0
2011-08-25 12:30:00,7.36,7.36,7.34,7.34,6400.0,7.36,7.36,7.34,7.34,6400.0
2011-08-25 12:35:00,7.33,7.35,7.33,7.35,10800.0,7.33,7.35,7.33,7.35,10800.0
2011-08-25 12:40:00,7.36,7.36,7.34,7.34,7200.0,7.36,7.36,7.34,7.34,7200.0
2011-08-25 12:45:00,7.33,7.34,7.31,7.34,17600.0,7.33,7.34,7.31,7.34,17600.0
2011-08-25 12:50:00,7.34,7.35,7.32,7.35,40000.0,7.34,7.35,7.32,7.35,40000.0
2011-08-25 12:55:00,7.35,7.36,7.35,7.36,8400.0,7.35,7.36,7.35,7.36,8400.0
2011-08-25 13:00:00,7.37,7.39,7.36,7.37,26400.0,7.37,7.39,7.36,7.37,26400.0
2011-08-25 13:05:00,7.38,7.39,7.36,7.37,14000.0,7.38,7.39,7.36,7.37,14000.0
2011-08-25 13:10:00,7.37,7.37,7.36,7.37,3200.0,7.37,7.37,7.36,7.37,3200.0
2011-08-25 13:15:00,7.37,7.38,7.36,7.37,16800.0,7.37,7.38,7.36,7.37,16800.0
2011-08-25 13:20:00,7.37,7.4,7.37,7.4,9200.0,7.37,7.4,7.37,7.4,9200.0
2011-08-25 13:25:00,7.39,7.42,7.38,7.42,15200.0,7.39,7.42,7.38,7.42,15200.0
2011-08-25 13:30:00,7.41,7.41,7.39,7.39,2000.0,7.41,7.41,7.39,7.39,2000.0
2011-08-25 13:35:00,7.39,7.41,7.38,7.41,6800.0,7.39,7.41,7.38,7.41,6800.0
2011-08-25 13:40:00,7.42,7.42,7.42,7.42,2800.0,7.42,7.42,7.42,7.42,2800.0
2011-08-25 13:45:00,7.42,7.43,7.39,7.4,17200.0,7.42,7.43,7.39,7.4,17200.0
2011-08-25 13:50:00,7.39,7.4,7.39,7.4,2400.0,7.39,7.4,7.39,7.4,2400.0
2011-08-25 13:55:00,7.4,7.42,7.39,7.41,18400.0,7.4,7.42,7.39,7.41,18400.0
2011-08-25 14:00:00,7.41,7.41,7.4,7.4,8800.0,7.41,7.41,7.4,7.4,8800.0
2011-08-25 14:05:00,7.41,7.41,7.38,7.39,16000.0,7.41,7.41,7.38,7.39,16000.0
2011-08-25 14:10:00,7.4,7.4,7.39,7.39,3600.0,7.4,7.4,7.39,7.39,3600.0
2011-08-25 14:15:00,7.39,7.42,7.39,7.42,10400.0,7.39,7.42,7.39,7.42,10400.0
2011-08-25 14:20:00,7.43,7.43,7.41,7.41,6400.0,7.43,7.43,7.41,7.41,6400.0
2011-08-25 14:25:00,7.42,7.42,7.4,7.42,6400.0,7.42,7.42,7.4,7.42,6400.0
2011-08-25 14:30:00,7.41,7.42,7.41,7.41,4000.0,7.41,7.42,7.41,7.41,4000.0
2011-08-25 14:35:00,7.41,7.43,7.41,7.42,11600.0,7.41,7.43,7.41,7.42,11600.0
2011-08-25 14:40:00,7.41,7.42,7.41,7.41,7600.0,7.41,7.42,7.41,7.41,7600.0
2011-08-25 14:45:00,7.41,7.42,7.4,7.4,8000.0,7.41,7.42,7.4,7.4,8000.0
2011-08-25 14:50:00,7.41,7.41,7.38,7.39,6800.0,7.41,7.41,7.38,7.39,6800.0
2011-08-25 14:55:00,7.38,7.38,7.36,7.36,19200.0,7.38,7.38,7.36,7.36,19200.0
2011-08-25 15:00:00,7.35,7.35,7.33,7.34,13600.0,7.35,7.35,7.33,7.34,13600.0
2011-08-25 15:05:00,7.34,7.36,7.34,7.35,126000.0,7.34,7.36,7.34,7.35,126000.0
2011-08-25 15:10:00,7.35,7.37,7.33,7.37,48400.0,7.35,7.37,7.33,7.37,48400.0
2011-08-25 15:15:00,7.37,7.37,7.34,7.37,97600.0,7.37,7.37,7.34,7.37,97600.0
2011-08-25 15:20:00,7.37,7.4,7.37,7.38,54800.0,7.37,7.4,7.37,7.38,54800.0
2011-08-25 15:25:00,7.37,7.37,7.35,7.35,87600.0,7.37,7.37,7.35,7.35,87600.0
2011-08-25 15:30:00,7.35,7.37,7.34,7.36,62000.0,7.35,7.37,7.34,7.36,62000.0
2011-08-25 15:35:00,7.36,7.37,7.34,7.36,15200.0,7.36,7.37,7.34,7.36,15200.0
2011-08-25 15:40:00,7.36,7.36,7.33,7.33,26800.0,7.36,7.36,7.33,7.33,26800.0
2011-08-25 15:45:00,7.33,7.38,7.32,7.36,49600.0,7.33,7.38,7.32,7.36,49600.0
2011-08-25 15:50:00,7.36,7.37,7.32,7.36,47600.0,7.36,7.37,7.32,7.36,47600.0
2011-08-25 15:55:00,7.35,7.37,7.34,7.35,69600.0,7.35,7.37,7.34,7.35,69600.0
2011-08-26 09:30:00,7.27,7.28,7.2,7.25,24000.0,7.27,7.28,7.2,7.25,24000.0
2011-08-26 09:35:00,7.25,7.26,7.2,7.2,20000.0,7.25,7.26,7.2,7.2,20000.0
2011-08-26 09:40:00,7.2,7.22,7.19,7.2,8000.0,7.2,7.22,7.19,7.2,8000.0
2011-08-26 09:45:00,7.17,7.19,7.17,7.18,8400.0,7.17,7.19,7.17,7.18,8400.0
2011-08-26 09:50:00,7.2,7.2,7.15,7.17,8800.0,7.2,7.2,7.15,7.17,8800.0
2011-08-26 09:55:00,7.18,7.22,7.17,7.22,14800.0,7.18,7.22,7.17,7.22,14800.0
2011-08-26 10:00:00,7.21,7.21,7.12,7.14,22800.0,7.21,7.21,7.12,7.14,22800.0
2011-08-26 10:05:00,7.14,7.14,7.07,7.11,19600.0,7.14,7.14,7.07,7.11,19600.0
2011-08-26 10:10:00,7.1,7.14,7.1,7.13,7600.0,7.1,7.14,7.1,7.13,7600.0
2011-08-26 10:15:00,7.14,7.21,7.14,7.21,4800.0,7.14,7.21,7.14,7.21,4800.0
2011-08-26 10:20:00,7.2,7.33,7.2,7.33,56000.0,7.2,7.33,7.2,7.33,56000.0
2011-08-26 10:25:00,7.33,7.41,7.3,7.32,41600.0,7.33,7.41,7.3,7.32,41600.0
2011-08-26 10:30:00,7.32,7.34,7.28,7.28,25600.0,7.32,7.34,7.28,7.28,25600.0
2011-08-26 10:35:00,7.29,7.31,7.27,7.3,14400.0,7.29,7.31,7.27,7.3,14400.0
2011-08-26 10:40:00,7.28,7.35,7.28,7.35,5600.0,7.28,7.35,7.28,7.35,5600.0
2011-08-26 10:45:00,7.35,7.44,7.35,7.4,24000.0,7.35,7.44,7.35,7.4,24000.0
2011-08-26 10:50:00,7.4,7.4,7.35,7.35,12400.0,7.4,7.4,7.35,7.35,12400.0
2011-08-26 10:55:00,7.35,7.35,7.31,7.32,6400.0,7.35,7.35,7.31,7.32,6400.0
2011-08-26 11:00:00,7.31,7.38,7.3,7.36,17200.0,7.31,7.38,7.3,7.36,17200.0
2011-08-26 11:05:00,7.37,7.4,7.37,7.4,2400.0,7.37,7.4,7.37,7.4,2400.0
2011-08-26 11:10:00,7.4,7.44,7.39,7.44,4400.0,7.4,7.44,7.39,7.44,4400.0
2011-08-26 11:15:00,7.44,7.48,7.42,7.42,6800.0,7.44,7.48,7.42,7.42,6800.0
2011-08-26 11:20:00,7.43,7.43,7.41,7.41,3200.0,7.43,7.43,7.41,7.41,3200.0
2011-08-26 11:25:00,7.41,7.41,7.38,7.38,4400.0,7.41,7.41,7.38,7.38,4400.0
2011-08-26 11:30:00,7.39,7.41,7.39,7.4,4800.0,7.39,7.41,7.39,7.4,4800.0
2011-08-26 11:35:00,7.41,7.42,7.4,7.4,3200.0,7.41,7.42,7.4,7.4,3200.0
2011-08-26 11:40:00,7.39,7.4,7.38,7.4,4400.0,7.39,7.4,7.38,7.4,4400.0
2011-08-26 11:45:00,7.4,7.41,7.38,7.4,4400.0,7.4,7.41,7.38,7.4,4400.0
2011-08-26 11:50:00,7.4,7.42,7.4,7.42,3200.0,7.4,7.42,7.4,7.42,3200.0
2011-08-26 11:55:00,7.43,7.44,7.43,7.44,3200.0,7.43,7.44,7.43,7.44,3200.0
2011-08-26 12:00:00,7.43,7.48,7.43,7.48,8400.0,7.43,7.48,7.43,7.48,8400.0
2011-08-26 12:05:00,7.48,7.51,7.48,7.51,8800.0,7.48,7.51,7.48,7.51,8800.0
2011-08-26 12:10:00,7.51,7.54,7.49,7.49,27200.0,7.51,7.54,7.49,7.49,27200.0
2011-08-26 12:15:00,7.49,7.5,7.46,7.46,4400.0,7.49,7.5,7.46,7.46,4400.0
2011-08-26 12:20:00,7.46,7.5,7.46,7.5,6400.0,7.46,7.5,7.46,7.5,6400.0
2011-08-26 12:25:00,7.49,7.54,7.49,7.53,29600.0,7.49,7.54,7.49,7.53,29600.0
2011-08-26 12:30:00,7.54,7.55,7.52,7.53,10400.0,7.54,7.55,7.52,7.53,10400.0
2011-08-26 12:35:00,7.52,7.52,7.5,7.52,3200.0,7.52,7.52,7.5,7.52,3200.0
2011-08-26 12:40:00,7.52,7.53,7.51,7.51,6400.0,7.52,7.53,7.51,7.51,6400.0
2011-08-26 12:45:00,7.51,7.51,7.46,7.47,8800.0,7.51,7.51,7.46,7.47,8800.0
2011-08-26 12:50:00,7.47,7.48,7.46,7.48,4800.0,7.47,7.48,7.46,7.48,4800.0
2011-08-26 12:55:00,7.47,7.5,7.47,7.5,3200.0,7.47,7.5,7.47,7.5,3200.0
2011-08-26 13:00:00,7.49,7.51,7.49,7.51,8000.0,7.49,7.51,7.49,7.51,8000.0
2011-08-26 13:05:00,7.51,7.55,7.51,7.53,6000.0,7.51,7.55,7.51,7.53,6000.0
2011-08-26 13:10:00,7.54,7.55,7.54,7.54,13600.0,7.54,7.55,7.54,7.54,13600.0
2011-08-26 13:15:00,7.54,7.55,7.54,7.54,13200.0,7.54,7.55,7.54,7.54,13200.0
2011-08-26 13:20:00,7.53,7.54,7.53,7.53,5600.0,7.53,7.54,7.53,7.53,5600.0
2011-08-26 13:25:00,7.54,7.56,7.54,7.56,7600.0,7.54,7.56,7.54,7.56,7600.0
2011-08-26 13:30:00,7.56,7.56,7.55,7.55,2000.0,7.56,7.56,7.55,7.55,2000.0
2011-08-26 13:35:00,7.56,7.56,7.55,7.55,2800.0,7.56,7.56,7.55,7.55,2800.0
2011-08-26 13:40:00,7.55,7.57,7.55,7.57,3600.0,7.55,7.57,7.55,7.57,3600.0
2011-08-26 13:45:00,7.57,7.58,7.55,7.57,28800.0,7.57,7.58,7.55,7.57,28800.0
2011-08-26 13:50:00,7.57,7.58,7.55,7.56,12400.0,7.57,7.58,7.55,7.56,12400.0
2011-08-26 13:55:00,7.57,7.59,7.57,7.59,6000.0,7.57,7.59,7.57,7.59,6000.0
2011-08-26 14:00:00,7.59,7.61,7.59,7.59,11200.0,7.59,7.61,7.59,7.59,11200.0
2011-08-26 14:05:00,7.58,7.59,7.58,7.58,6400.0,7.58,7.59,7.58,7.58,6400.0
2011-08-26 14:10:00,7.59,7.59,7.58,7.58,10400.0,7.59,7.59,7.58,7.58,10400.0
2011-08-26 14:15:00,7.58,7.59,7.58,7.58,19200.0,7.58,7.59,7.58,7.58,19200.0
2011-08-26 14:20:00,7.59,7.59,7.59,7.59,3200.0,7.59,7.59,7.59,7.59,3200.0
2011-08-26 14:25:00,7.59,7.59,7.57,7.57,34400.0,7.59,7.59,7.57,7.57,34400.0
2011-08-26 14:30:00,7.56,7.59,7.55,7.58,12000.0,7.56,7.59,7.55,7.58,12000.0
2011-08-26 14:35:00,7.59,7.59,7.56,7.57,18000.0,7.59,7.59,7.56,7.57,18000.0
2011-08-26 14:40:00,7.58,7.62,7.58,7.62,4800.0,7.58,7.62,7.58,7.62,4800.0
2011-08-26 14:45:00,7.62,7.62,7.61,7.61,17200.0,7.62,7.62,7.61,7.61,17200.0
2011-08-26 14:50:00,7.61,7.63,7.61,7.63,8800.0,7.61,7.63,7.61,7.63,8800.0
2011-08-26 14:55:00,7.63,7.63,7.62,7.63,9200.0,7.63,7.63,7.62,7.63,9200.0
2011-08-26 15:00:00,7.63,7.63,7.61,7.62,15200.0,7.63,7.63,7.61,7.62,15200.0
2011-08-26 15:05:00,7.61,7.61,7.6,7.6,48000.0,7.61,7.61,7.6,7.6,48000.0
2011-08-26 15:10:00,7.6,7.61,7.6,7.6,24400.0,7.6,7.61,7.6,7.6,24400.0
2011-08-26 15:15:00,7.6,7.6,7.58,7.58,30400.0,7.6,7.6,7.58,7.58,30400.0
2011-08-26 15:20:00,7.58,7.59,7.56,7.56,22000.0,7.58,7.59,7.56,7.56,22000.0
2011-08-26 15:25:00,7.55,7.55,7.53,7.55,36400.0,7.55,7.55,7.53,7.55,36400.0
2011-08-26 15:30:00,7.55,7.57,7.54,7.57,27200.0,7.55,7.57,7.54,7.57,27200.0
2011-08-26 15:35:00,7.57,7.58,7.56,7.58,22000.0,7.57,7.58,7.56,7.58,22000.0
2011-08-26 15:40:00,7.58,7.6,7.58,7.59,20000.0,7.58,7.6,7.58,7.59,20000.0
2011-08-26 15:45:00,7.6,7.6,7.58,7.58,38400.0,7.6,7.6,7.58,7.58,38400.0
2011-08-26 15:50:00,7.58,7.59,7.57,7.58,56800.0,7.58,7.59,7.57,7.58,56800.0
2011-08-26 15:55:00,7.58,7.6,7.58,7.6,72000.0,7.58,7.6,7.58,7.6,72000.0
2011-08-29 09:30:00,7.7,7.73,7.7,7.72,4800.0,7.7,7.73,7.7,7.72,4800.0
2011-08-29 09:35:00,7.72,7.76,7.72,7.75,20800.0,7.72,7.76,7.72,7.75,20800.0
2011-08-29 09:40:00,7.74,7.75,7.72,7.75,10800.0,7.74,7.75,7.72,7.75,10800.0
2011-08-29 09:45:00,7.75,7.77,7.73,7.77,13200.0,7.75,7.77,7.73,7.77,13200.0
2011-08-29 09:50:00,7.77,7.77,7.75,7.76,21600.0,7.77,7.77,7.75,7.76,21600.0
2011-08-29 09:55:00,7.75,7.77,7.74,7.77,9200.0,7.75,7.77,7.74,7.77,9200.0
2011-08-29 10:00:00,7.76,7.77,7.75,7.75,8800.0,7.76,7.77,7.75,7.75,8800.0
2011-08-29 10:05:00,7.74,7.75,7.73,7.74,7200.0,7.74,7.75,7.73,7.74,7200.0
2011-08-29 10:10:00,7.74,7.75,7.73,7.75,8800.0,7.74,7.75,7.73,7.75,8800.0
2011-08-29 10:15:00,7.75,7.75,7.74,7.75,7200.0,7.75,7.75,7.74,7.75,7200.0
2011-08-29 10:20:00,7.75,7.75,7.74,7.74,6400.0,7.75,7.75,7.74,7.74,6400.0
2011-08-29 10:25:00,7.73,7.74,7.7,7.7,8000.0,7.73,7.74,7.7,7.7,8000.0
2011-08-29 10:30:00,7.7,7.7,7.68,7.69,11600.0,7.7,7.7,7.68,7.69,11600.0
2011-08-29 10:35:00,7.69,7.69,7.66,7.68,17200.0,7.69,7.69,7.66,7.68,17200.0
2011-08-29 10:40:00,7.67,7.67,7.66,7.67,7200.0,7.67,7.67,7.66,7.67,7200.0
2011-08-29 10:45:00,7.66,7.66,7.65,7.66,5600.0,7.66,7.66,7.65,7.66,5600.0
2011-08-29 10:50:00,7.66,7.68,7.66,7.67,6000.0,7.66,7.68,7.66,7.67,6000.0
2011-08-29 10:55:00,7.68,7.68,7.67,7.68,12000.0,7.68,7.68,7.67,7.68,12000.0
2011-08-29 11:00:00,7.67,7.69,7.67,7.67,15200.0,7.67,7.69,7.67,7.67,15200.0
2011-08-29 11:05:00,7.67,7.68,7.67,7.67,24000.0,7.67,7.68,7.67,7.67,24000.0
2011-08-29 11:10:00,7.68,7.71,7.68,7.7,16800.0,7.68,7.71,7.68,7.7,16800.0
2011-08-29 11:15:00,7.7,7.72,7.7,7.72,8800.0,7.7,7.72,7.7,7.72,8800.0
2011-08-29 11:20:00,7.72,7.73,7.71,7.71,7600.0,7.72,7.73,7.71,7.71,7600.0
2011-08-29 11:25:00,7.71,7.75,7.71,7.73,9600.0,7.71,7.75,7.71,7.73,9600.0
2011-08-29 11:30:00,7.74,7.75,7.74,7.75,11600.0,7.74,7.75,7.74,7.75,11600.0
2011-08-29 11:35:00,7.76,7.78,7.75,7.78,6400.0,7.76,7.78,7.75,7.78,6400.0
2011-08-29 11:40:00,7.77,7.77,7.76,7.76,4000.0,7.77,7.77,7.76,7.76,4000.0
2011-08-29 11:45:00,7.76,7.78,7.76,7.78,5200.0,7.76,7.78,7.76,7.78,5200.0
2011-08-29 11:50:00,7.78,7.81,7.77,7.79,16800.0,7.78,7.81,7.77,7.79,16800.0
2011-08-29 11:55:00,7.79,7.8,7.79,7.8,4400.0,7.79,7.8,7.79,7.8,4400.0
2011-08-29 12:00:00,7.8,7.81,7.79,7.8,21600.0,7.8,7.81,7.79,7.8,21600.0
2011-08-29 12:05:00,7.8,7.8,7.8,7.8,11600.0,7.8,7.8,7.8,7.8,11600.0
2011-08-29 12:10:00,7.8,7.8,7.78,7.78,5600.0,7.8,7.8,7.78,7.78,5600.0
2011-08-29 12:15:00,7.78,7.78,7.76,7.76,7200.0,7.78,7.78,7.76,7.76,7200.0
2011-08-29 12:20:00,7.76,7.77,7.76,7.77,16400.0,7.76,7.77,7.76,7.77,16400.0
2011-08-29 12:25:00,7.76,7.77,7.76,7.76,5600.0,7.76,7.77,7.76,7.76,5600.0
2011-08-29 12:30:00,7.76,7.76,7.75,7.75,44400.0,7.76,7.76,7.75,7.75,44400.0
2011-08-29 12:35:00,7.76,7.77,7.76,7.76,3600.0,7.76,7.77,7.76,7.76,3600.0
2011-08-29 12:40:00,7.76,7.79,7.76,7.79,9200.0,7.76,7.79,7.76,7.79,9200.0
2011-08-29 12:45:00,7.79,7.8,7.79,7.79,3600.0,7.79,7.8,7.79,7.79,3600.0
2011-08-29 12:50:00,7.78,7.78,7.77,7.77,2800.0,7.78,7.78,7.77,7.77,2800.0
2011-08-29 12:55:00,7.77,7.77,7.76,7.77,2800.0,7.77,7.77,7.76,7.77,2800.0
2011-08-29 13:00:00,7.77,7.77,7.77,7.77,4800.0,7.77,7.77,7.77,7.77,4800.0
2011-08-29 13:05:00,7.77,7.78,7.77,7.78,8800.0,7.77,7.78,7.77,7.78,8800.0
2011-08-29 13:10:00,7.78,7.8,7.78,7.79,6000.0,7.78,7.8,7.78,7.79,6000.0
2011-08-29 13:15:00,7.79,7.82,7.77,7.81,94400.0,7.79,7.82,7.77,7.81,94400.0
2011-08-29 13:20:00,7.8,7.81,7.8,7.81,2800.0,7.8,7.81,7.8,7.81,2800.0
2011-08-29 13:25:00,7.81,7.81,7.8,7.8,3600.0,7.81,7.81,7.8,7.8,3600.0
2011-08-29 13:30:00,7.8,7.8,7.79,7.79,3600.0,7.8,7.8,7.79,7.79,3600.0
2011-08-29 13:35:00,7.79,7.79,7.78,7.78,2800.0,7.79,7.79,7.78,7.78,2800.0
2011-08-29 13:40:00,7.77,7.78,7.77,7.77,6000.0,7.77,7.78,7.77,7.77,6000.0
2011-08-29 13:45:00,7.78,7.78,7.77,7.78,5200.0,7.78,7.78,7.77,7.78,5200.0
2011-08-29 13:50:00,7.78,7.78,7.78,7.78,6400.0,7.78,7.78,7.78,7.78,6400.0
2011-08-29 13:55:00,7.79,7.79,7.78,7.78,4800.0,7.79,7.79,7.78,7.78,4800.0
2011-08-29 14:00:00,7.78,7.79,7.78,7.79,5600.0,7.78,7.79,7.78,7.79,5600.0
2011-08-29 14:05:00,7.78,7.78,7.77,7.77,6400.0,7.78,7.78,7.77,7.77,6400.0
2011-08-29 14:10:00,7.77,7.8,7.77,7.8,10000.0,7.77,7.8,7.77,7.8,10000.0
2011-08-29 14:15:00,7.8,7.82,7.8,7.8,10400.0,7.8,7.82,7.8,7.8,10400.0
2011-08-29 14:20:00,7.8,7.8,7.79,7.79,7200.0,7.8,7.8,7.79,7.79,7200.0
2011-08-29 14:25:00,7.79,7.8,7.79,7.8,2400.0,7.79,7.8,7.79,7.8,2400.0
2011-08-29 14:30:00,7.8,7.81,7.8,7.81,4000.0,7.8,7.81,7.8,7.81,4000.0
2011-08-29 14:35:00,7.81,7.81,7.81,7.81,2400.0,7.81,7.81,7.81,7.81,2400.0
2011-08-29 14:40:00,7.81,7.81,7.8,7.8,1200.0,7.81,7.81,7.8,7.8,1200.0
2011-08-29 14:45:00,7.8,7.81,7.8,7.81,5200.0,7.8,7.81,7.8,7.81,5200.0
2011-08-29 14:50:00,7.81,7.81,7.8,7.8,4800.0,7.81,7.81,7.8,7.8,4800.0
2011-08-29 14:55:00,7.8,7.8,7.8,7.8,1600.0,7.8,7.8,7.8,7.8,1600.0
2011-08-29 15:00:00,7.8,7.82,7.8,7.82,7600.0,7.8,7.82,7.8,7.82,7600.0
2011-08-29 15:05:00,7.81,7.82,7.8,7.8,7600.0,7.81,7.82,7.8,7.8,7600.0
2011-08-29 15:10:00,7.81,7.81,7.81,7.81,4400.0,7.81,7.81,7.81,7.81,4400.0
2011-08-29 15:15:00,7.81,7.82,7.8,7.82,27200.0,7.81,7.82,7.8,7.82,27200.0
2011-08-29 15:20:00,7.81,7.85,7.81,7.84,16400.0,7.81,7.85,7.81,7.84,16400.0
2011-08-29 15:25:00,7.84,7.84,7.83,7.83,10000.0,7.84,7.84,7.83,7.83,10000.0
2011-08-29 15:30:00,7.84,7.86,7.84,7.86,21600.0,7.84,7.86,7.84,7.86,21600.0
2011-08-29 15:35:00,7.86,7.87,7.85,7.86,22000.0,7.86,7.87,7.85,7.86,22000.0
2011-08-29 15:40:00,7.86,7.88,7.85,7.86,28400.0,7.86,7.88,7.85,7.86,28400.0
2011-08-29 15:45:00,7.87,7.87,7.86,7.87,35600.0,7.87,7.87,7.86,7.87,35600.0
2011-08-29 15:50:00,7.87,7.87,7.84,7.85,47600.0,7.87,7.87,7.84,7.85,47600.0
2011-08-29 15:55:00,7.85,7.86,7.85,7.86,123600.0,7.85,7.86,7.85,7.86,123600.0
2011-08-30 09:30:00,7.77,7.79,7.74,7.77,12800.0,7.77,7.79,7.74,7.77,12800.0
2011-08-30 09:35:00,7.75,7.8,7.75,7.79,6800.0,7.75,7.8,7.75,7.79,6800.0
2011-08-30 09:40:00,7.78,7.79,7.77,7.77,5600.0,7.78,7.79,7.77,7.77,5600.0
2011-08-30 09:45:00,7.77,7.81,7.76,7.81,6400.0,7.77,7.81,7.76,7.81,6400.0
2011-08-30 09:50:00,7.79,7.79,7.77,7.79,14400.0,7.79,7.79,7.77,7.79,14400.0
2011-08-30 09:55:00,7.78,7.81,7.78,7.79,12000.0,7.78,7.81,7.78,7.79,12000.0
2011-08-30 10:00:00,7.78,7.79,7.67,7.68,17600.0,7.78,7.79,7.67,7.68,17600.0
2011-08-30 10:05:00,7.67,7.73,7.67,7.73,9200.0,7.67,7.73,7.67,7.73,9200.0
2011-08-30 10:10:00,7.73,7.74,7.7,7.74,8800.0,7.73,7.74,7.7,7.74,8800.0
2011-08-30 10:15:00,7.73,7.75,7.72,7.73,14000.0,7.73,7.75,7.72,7.73,14000.0
2011-08-30 10:20:00,7.72,7.73,7.71,7.72,11600.0,7.72,7.73,7.71,7.72,11600.0
2011-08-30 10:25:00,7.72,7.76,7.72,7.76,4400.0,7.72,7.76,7.72,7.76,4400.0
2011-08-30 10:30:00,7.77,7.83,7.77,7.83,10400.0,7.77,7.83,7.77,7.83,10400.0
2011-08-30 10:35:00,7.83,7.83,7.82,7.82,12000.0,7.83,7.83,7.82,7.82,12000.0
2011-08-30 10:40:00,7.82,7.82,7.79,7.79,5200.0,7.82,7.82,7.79,7.79,5200.0
2011-08-30 10:45:00,7.8,7.8,7.75,7.75,25200.0,7.8,7.8,7.75,7.75,25200.0
2011-08-30 10:50:00,7.76,7.76,7.74,7.76,6400.0,7.76,7.76,7.74,7.76,6400.0
2011-08-30 10:55:00,7.75,7.79,7.75,7.78,6000.0,7.75,7.79,7.75,7.78,6000.0
2011-08-30 11:00:00,7.77,7.79,7.76,7.79,15600.0,7.77,7.79,7.76,7.79,15600.0
2011-08-30 11:05:00,7.79,7.8,7.78,7.8,7600.0,7.79,7.8,7.78,7.8,7600.0
2011-08-30 11:10:00,7.79,7.83,7.79,7.82,13200.0,7.79,7.83,7.79,7.82,13200.0
2011-08-30 11:15:00,7.81,7.81,7.8,7.8,19600.0,7.81,7.81,7.8,7.8,19600.0
2011-08-30 11:20:00,7.8,7.82,7.8,7.82,22800.0,7.8,7.82,7.8,7.82,22800.0
2011-08-30 11:25:00,7.82,7.85,7.82,7.85,30400.0,7.82,7.85,7.82,7.85,30400.0
2011-08-30 11:30:00,7.85,7.88,7.85,7.88,9200.0,7.85,7.88,7.85,7.88,9200.0
2011-08-30 11:35:00,7.88,7.9,7.88,7.9,2400.0,7.88,7.9,7.88,7.9,2400.0
2011-08-30 11:40:00,7.91,7.92,7.9,7.91,6000.0,7.91,7.92,7.9,7.91,6000.0
2011-08-30 11:45:00,7.91,7.91,7.88,7.88,7600.0,7.91,7.91,7.88,7.88,7600.0
2011-08-30 11:50:00,7.88,7.88,7.87,7.88,6400.0,7.88,7.88,7.87,7.88,6400.0
2011-08-30 11:55:00,7.87,7.88,7.87,7.88,3200.0,7.87,7.88,7.87,7.88,3200.0
2011-08-30 12:00:00,7.89,7.89,7.85,7.86,12400.0,7.89,7.89,7.85,7.86,12400.0
2011-08-30 12:05:00,7.86,7.88,7.85,7.85,10800.0,7.86,7.88,7.85,7.85,10800.0
2011-08-30 12:10:00,7.85,7.86,7.84,7.84,3600.0,7.85,7.86,7.84,7.84,3600.0
2011-08-30 12:15:00,7.84,7.84,7.83,7.83,2000.0,7.84,7.84,7.83,7.83,2000.0
2011-08-30 12:20:00,7.84,7.84,7.83,7.84,6000.0,7.84,7.84,7.83,7.84,6000.0
2011-08-30 12:25:00,7.84,7.84,7.82,7.82,5200.0,7.84,7.84,7.82,7.82,5200.0
2011-08-30 12:30:00,7.83,7.84,7.83,7.84,4000.0,7.83,7.84,7.83,7.84,4000.0
2011-08-30 12:35:00,7.84,7.84,7.83,7.84,4800.0,7.84,7.84,7.83,7.84,4800.0
2011-08-30 12:40:00,7.84,7.84,7.79,7.79,26400.0,7.84,7.84,7.79,7.79,26400.0
2011-08-30 12:45:00,7.79,7.82,7.79,7.82,23200.0,7.79,7.82,7.79,7.82,23200.0
2011-08-30 12:50:00,7.81,7.81,7.8,7.81,6800.0,7.81,7.81,7.8,7.81,6800.0
2011-08-30 12:55:00,7.8,7.82,7.8,7.81,14400.0,7.8,7.82,7.8,7.81,14400.0
2011-08-30 13:00:00,7.82,7.83,7.82,7.82,17200.0,7.82,7.83,7.82,7.82,17200.0
2011-08-30 13:05:00,7.82,7.85,7.82,7.85,16000.0,7.82,7.85,7.82,7.85,16000.0
2011-08-30 13:10:00,7.84,7.85,7.84,7.85,4000.0,7.84,7.85,7.84,7.85,4000.0
2011-08-30 13:15:00,7.85,7.86,7.84,7.85,5600.0,7.85,7.86,7.84,7.85,5600.0
2011-08-30 13:20:00,7.85,7.86,7.85,7.86,4800.0,7.85,7.86,7.85,7.86,4800.0
2011-08-30 13:25:00,7.85,7.86,7.83,7.84,12800.0,7.85,7.86,7.83,7.84,12800.0
2011-08-30 13:30:00,7.84,7.84,7.83,7.83,6000.0,7.84,7.84,7.83,7.83,6000.0
2011-08-30 13:35:00,7.83,7.85,7.83,7.85,9200.0,7.83,7.85,7.83,7.85,9200.0
2011-08-30 13:40:00,7.85,7.88,7.85,7.88,14400.0,7.85,7.88,7.85,7.88,14400.0
2011-08-30 13:45:00,7.87,7.9,7.87,7.89,9200.0,7.87,7.9,7.87,7.89,9200.0
2011-08-30 13:50:00,7.88,7.89,7.87,7.88,15600.0,7.88,7.89,7.87,7.88,15600.0
2011-08-30 13:55:00,7.88,7.89,7.87,7.87,2000.0,7.88,7.89,7.87,7.87,2000.0
2011-08-30 14:00:00,7.88,7.89,7.86,7.87,20000.0,7.88,7.89,7.86,7.87,20000.0
2011-08-30 14:05:00,7.86,7.88,7.85,7.88,12400.0,7.86,7.88,7.85,7.88,12400.0
2011-08-30 14:10:00,7.87,7.93,7.86,7.93,18000.0,7.87,7.93,7.86,7.93,18000.0
2011-08-30 14:15:00,7.92,7.93,7.91,7.93,10000.0,7.92,7.93,7.91,7.93,10000.0
2011-08-30 14:20:00,7.92,7.95,7.92,7.93,72000.0,7.92,7.95,7.92,7.93,72000.0
2011-08-30 14:25:00,7.93,7.97,7.93,7.97,10400.0,7.93,7.97,7.93,7.97,10400.0
2011-08-30 14:30:00,7.96,7.98,7.95,7.97,15200.0,7.96,7.98,7.95,7.97,15200.0
2011-08-30 14:35:00,7.97,7.98,7.97,7.97,10000.0,7.97,7.98,7.97,7.97,10000.0
2011-08-30 14:40:00,7.97,7.97,7.97,7.97,4800.0,7.97,7.97,7.97,7.97,4800.0
2011-08-30 14:45:00,7.96,7.97,7.95,7.95,9200.0,7.96,7.97,7.95,7.95,9200.0
2011-08-30 14:50:00,7.95,7.95,7.91,7.93,9600.0,7.95,7.95,7.91,7.93,9600.0
2011-08-30 14:55:00,7.92,7.95,7.92,7.95,8000.0,7.92,7.95,7.92,7.95,8000.0
2011-08-30 15:00:00,7.94,7.94,7.93,7.93,8000.0,7.94,7.94,7.93,7.93,8000.0
2011-08-30 15:05:00,7.93,7.95,7.93,7.95,6000.0,7.93,7.95,7.93,7.95,6000.0
2011-08-30 15:10:00,7.94,7.95,7.93,7.93,6800.0,7.94,7.95,7.93,7.93,6800.0
2011-08-30 15:15:00,7.93,7.95,7.93,7.95,13600.0,7.93,7.95,7.93,7.95,13600.0
2011-08-30 15:20:00,7.95,7.95,7.93,7.94,13200.0,7.95,7.95,7.93,7.94,13200.0
2011-08-30 15:25:00,7.95,7.95,7.93,7.95,21600.0,7.95,7.95,7.93,7.95,21600.0
2011-08-30 15:30:00,7.95,7.98,7.95,7.98,10400.0,7.95,7.98,7.95,7.98,10400.0
2011-08-30 15:35:00,7.98,7.99,7.98,7.98,11600.0,7.98,7.99,7.98,7.98,11600.0
2011-08-30 15:40:00,7.98,8.0,7.97,8.0,22400.0,7.98,8.0,7.97,8.0,22400.0
2011-08-30 15:45:00,8.0,8.01,7.99,8.0,69600.0,8.0,8.01,7.99,8.0,69600.0
2011-08-30 15:50:00,8.0,8.01,7.97,7.97,50000.0,8.0,8.01,7.97,7.97,50000.0
2011-08-30 15:55:00,7.98,7.99,7.96,7.96,105200.0,7.98,7.99,7.96,7.96,105200.0
2011-08-31 09:30:00,8.02,8.09,8.02,8.07,8800.0,8.02,8.09,8.02,8.07,8800.0
2011-08-31 09:35:00,8.06,8.06,8.0,8.03,6400.0,8.06,8.06,8.0,8.03,6400.0
2011-08-31 09:40:00,8.02,8.1,8.0,8.1,6000.0,8.02,8.1,8.0,8.1,6000.0
2011-08-31 09:45:00,8.1,8.1,8.06,8.09,12000.0,8.1,8.1,8.06,8.09,12000.0
2011-08-31 09:50:00,8.1,8.13,8.06,8.13,10800.0,8.1,8.13,8.06,8.13,10800.0
2011-08-31 09:55:00,8.13,8.13,8.11,8.11,11200.0,8.13,8.13,8.11,8.11,11200.0
2011-08-31 10:00:00,8.12,8.14,8.11,8.11,20400.0,8.12,8.14,8.11,8.11,20400.0
2011-08-31 10:05:00,8.12,8.12,8.11,8.12,15200.0,8.12,8.12,8.11,8.12,15200.0
2011-08-31 10:10:00,8.12,8.17,8.12,8.17,17600.0,8.12,8.17,8.12,8.17,17600.0
2011-08-31 10:15:00,8.17,8.22,8.17,8.22,19200.0,8.17,8.22,8.17,8.22,19200.0
2011-08-31 10:20:00,8.22,8.23,8.21,8.21,14000.0,8.22,8.23,8.21,8.21,14000.0
2011-08-31 10:25:00,8.21,8.22,8.2,8.22,18000.0,8.21,8.22,8.2,8.22,18000.0
2011-08-31 10:30:00,8.22,8.22,8.19,8.21,20800.0,8.22,8.22,8.19,8.21,20800.0
2011-08-31 10:35:00,8.21,8.23,8.2,8.21,17600.0,8.21,8.23,8.2,8.21,17600.0
2011-08-31 10:40:00,8.21,8.22,8.2,8.21,11200.0,8.21,8.22,8.2,8.21,11200.0
2011-08-31 10:45:00,8.21,8.22,8.19,8.19,30000.0,8.21,8.22,8.19,8.19,30000.0
2011-08-31 10:50:00,8.19,8.2,8.18,8.18,5600.0,8.19,8.2,8.18,8.18,5600.0
2011-08-31 10:55:00,8.18,8.18,8.15,8.15,7200.0,8.18,8.18,8.15,8.15,7200.0
2011-08-31 11:00:00,8.16,8.16,8.11,8.11,9600.0,8.16,8.16,8.11,8.11,9600.0
2011-08-31 11:05:00,8.11,8.13,8.09,8.12,11600.0,8.11,8.13,8.09,8.12,11600.0
2011-08-31 11:10:00,8.13,8.16,8.13,8.15,9200.0,8.13,8.16,8.13,8.15,9200.0
2011-08-31 11:15:00,8.15,8.15,8.11,8.11,14000.0,8.15,8.15,8.11,8.11,14000.0
2011-08-31 11:20:00,8.11,8.11,8.09,8.09,4800.0,8.11,8.11,8.09,8.09,4800.0
2011-08-31 11:25:00,8.1,8.11,8.09,8.1,6800.0,8.1,8.11,8.09,8.1,6800.0
2011-08-31 11:30:00,8.09,8.1,8.08,8.08,6800.0,8.09,8.1,8.08,8.08,6800.0
2011-08-31 11:35:00,8.1,8.11,8.09,8.09,4800.0,8.1,8.11,8.09,8.09,4800.0
2011-08-31 11:40:00,8.11,8.12,8.11,8.12,3200.0,8.11,8.12,8.11,8.12,3200.0
2011-08-31 11:45:00,8.11,8.11,8.09,8.09,8400.0,8.11,8.11,8.09,8.09,8400.0
2011-08-31 11:50:00,8.09,8.09,8.08,8.09,5600.0,8.09,8.09,8.08,8.09,5600.0
2011-08-31 11:55:00,8.08,8.08,8.05,8.05,21200.0,8.08,8.08,8.05,8.05,21200.0
2011-08-31 12:00:00,8.05,8.08,8.05,8.07,4000.0,8.05,8.08,8.05,8.07,4000.0
2011-08-31 12:05:00,8.08,8.09,8.08,8.09,5200.0,8.08,8.09,8.08,8.09,5200.0
2011-08-31 12:10:00,8.1,8.11,8.09,8.11,12000.0,8.1,8.11,8.09,8.11,12000.0
2011-08-31 12:15:00,8.11,8.11,8.09,8.09,4400.0,8.11,8.11,8.09,8.09,4400.0
2011-08-31 12:20:00,8.09,8.12,8.09,8.12,8000.0,8.09,8.12,8.09,8.12,8000.0
2011-08-31 12:25:00,8.12,8.12,8.1,8.1,4400.0,8.12,8.12,8.1,8.1,4400.0
2011-08-31 12:30:00,8.1,8.12,8.1,8.12,3600.0,8.1,8.12,8.1,8.12,3600.0
2011-08-31 12:35:00,8.11,8.12,8.1,8.1,10000.0,8.11,8.12,8.1,8.1,10000.0
2011-08-31 12:40:00,8.11,8.11,8.1,8.1,6800.0,8.11,8.11,8.1,8.1,6800.0
2011-08-31 12:45:00,8.09,8.1,8.08,8.1,6000.0,8.09,8.1,8.08,8.1,6000.0
2011-08-31 12:50:00,8.1,8.12,8.1,8.1,32000.0,8.1,8.12,8.1,8.1,32000.0
2011-08-31 12:55:00,8.1,8.11,8.09,8.11,10000.0,8.1,8.11,8.09,8.11,10000.0
2011-08-31 13:00:00,8.12,8.12,8.1,8.1,4400.0,8.12,8.12,8.1,8.1,4400.0
2011-08-31 13:05:00,8.09,8.09,8.08,8.08,11200.0,8.09,8.09,8.08,8.08,11200.0
2011-08-31 13:10:00,8.07,8.1,8.07,8.1,10400.0,8.07,8.1,8.07,8.1,10400.0
2011-08-31 13:15:00,8.1,8.1,8.07,8.08,7600.0,8.1,8.1,8.07,8.08,7600.0
2011-08-31 13:20:00,8.08,8.08,8.05,8.05,6400.0,8.08,8.08,8.05,8.05,6400.0
2011-08-31 13:25:00,8.06,8.06,8.04,8.05,7600.0,8.06,8.06,8.04,8.05,7600.0
2011-08-31 13:30:00,8.05,8.06,8.05,8.05,9200.0,8.05,8.06,8.05,8.05,9200.0
2011-08-31 13:35:00,8.05,8.06,8.05,8.05,6800.0,8.05,8.06,8.05,8.05,6800.0
2011-08-31 13:40:00,8.06,8.08,8.06,8.06,13600.0,8.06,8.08,8.06,8.06,13600.0
2011-08-31 13:45:00,8.06,8.06,8.03,8.03,16800.0,8.06,8.06,8.03,8.03,16800.0
2011-08-31 13:50:00,8.03,8.03,8.0,8.0,21200.0,8.03,8.03,8.0,8.0,21200.0
2011-08-31 13:55:00,8.01,8.01,7.98,7.99,16000.0,8.01,8.01,7.98,7.99,16000.0
2011-08-31 14:00:00,8.0,8.02,7.99,8.0,19200.0,8.0,8.02,7.99,8.0,19200.0
2011-08-31 14:05:00,7.99,7.99,7.96,7.97,190800.0,7.99,7.99,7.96,7.97,190800.0
2011-08-31 14:10:00,7.97,7.97,7.94,7.94,10800.0,7.97,7.97,7.94,7.94,10800.0
2011-08-31 14:15:00,7.94,7.96,7.92,7.95,103200.0,7.94,7.96,7.92,7.95,103200.0
2011-08-31 14:20:00,7.95,7.98,7.95,7.98,14400.0,7.95,7.98,7.95,7.98,14400.0
2011-08-31 14:25:00,7.99,8.0,7.98,7.99,5200.0,7.99,8.0,7.98,7.99,5200.0
2011-08-31 14:30:00,7.99,7.99,7.97,7.97,11600.0,7.99,7.99,7.97,7.97,11600.0
2011-08-31 14:35:00,7.96,7.97,7.94,7.96,5200.0,7.96,7.97,7.94,7.96,5200.0
2011-08-31 14:40:00,7.95,7.95,7.93,7.93,20400.0,7.95,7.95,7.93,7.93,20400.0
2011-08-31 14:45:00,7.91,7.95,7.91,7.95,13200.0,7.91,7.95,7.91,7.95,13200.0
2011-08-31 14:50:00,7.95,7.95,7.89,7.89,8000.0,7.95,7.95,7.89,7.89,8000.0
2011-08-31 14:55:00,7.89,7.91,7.88,7.9,34000.0,7.89,7.91,7.88,7.9,34000.0
2011-08-31 15:00:00,7.9,7.91,7.9,7.91,6400.0,7.9,7.91,7.9,7.91,6400.0
2011-08-31 15:05:00,7.92,7.96,7.92,7.93,19200.0,7.92,7.96,7.92,7.93,19200.0
2011-08-31 15:10:00,7.93,7.93,7.88,7.88,16000.0,7.93,7.93,7.88,7.88,16000.0
2011-08-31 15:15:00,7.88,7.89,7.85,7.88,19600.0,7.88,7.89,7.85,7.88,19600.0
2011-08-31 15:20:00,7.88,7.89,7.86,7.89,30000.0,7.88,7.89,7.86,7.89,30000.0
2011-08-31 15:25:00,7.89,7.89,7.87,7.89,20800.0,7.89,7.89,7.87,7.89,20800.0
2011-08-31 15:30:00,7.89,7.93,7.89,7.91,26000.0,7.89,7.93,7.89,7.91,26000.0
2011-08-31 15:35:00,7.91,7.96,7.91,7.94,43600.0,7.91,7.96,7.91,7.94,43600.0
2011-08-31 15:40:00,7.94,7.97,7.94,7.96,26400.0,7.94,7.97,7.94,7.96,26400.0
2011-08-31 15:45:00,7.96,7.99,7.96,7.98,51200.0,7.96,7.99,7.96,7.98,51200.0
2011-08-31 15:50:00,7.98,7.99,7.97,7.98,55200.0,7.98,7.99,7.97,7.98,55200.0
2011-08-31 15:55:00,7.97,8.0,7.95,7.96,172000.0,7.97,8.0,7.95,7.96,172000.0
2011-09-01 09:30:00,8.0,8.0,7.97,7.98,28800.0,8.0,8.0,7.97,7.98,28800.0
2011-09-01 09:35:00,8.0,8.06,7.99,8.03,28000.0,8.0,8.06,7.99,8.03,28000.0
2011-09-01 09:40:00,8.02,8.06,8.02,8.03,8800.0,8.02,8.06,8.02,8.03,8800.0
2011-09-01 09:45:00,8.04,8.04,8.02,8.03,6800.0,8.04,8.04,8.02,8.03,6800.0
2011-09-01 09:50:00,8.03,8.05,8.03,8.04,12000.0,8.03,8.05,8.03,8.04,12000.0
2011-09-01 09:55:00,8.05,8.08,8.04,8.07,14800.0,8.05,8.08,8.04,8.07,14800.0
2011-09-01 10:00:00,8.08,8.22,8.07,8.18,58400.0,8.08,8.22,8.07,8.18,58400.0
2011-09-01 10:05:00,8.18,8.22,8.16,8.2,26400.0,8.18,8.22,8.16,8.2,26400.0
2011-09-01 10:10:00,8.19,8.19,8.13,8.13,18400.0,8.19,8.19,8.13,8.13,18400.0
2011-09-01 10:15:00,8.1,8.13,8.1,8.13,8800.0,8.1,8.13,8.1,8.13,8800.0
2011-09-01 10:20:00,8.14,8.14,8.12,8.13,13600.0,8.14,8.14,8.12,8.13,13600.0
2011-09-01 10:25:00,8.12,8.13,8.1,8.11,18000.0,8.12,8.13,8.1,8.11,18000.0
2011-09-01 10:30:00,8.1,8.1,8.06,8.07,20800.0,8.1,8.1,8.06,8.07,20800.0
2011-09-01 10:35:00,8.07,8.09,8.05,8.09,11200.0,8.07,8.09,8.05,8.09,11200.0
2011-09-01 10:40:00,8.09,8.12,8.09,8.12,16800.0,8.09,8.12,8.09,8.12,16800.0
2011-09-01 10:45:00,8.12,8.13,8.06,8.07,19600.0,8.12,8.13,8.06,8.07,19600.0
2011-09-01 10:50:00,8.08,8.1,8.07,8.07,12400.0,8.08,8.1,8.07,8.07,12400.0
2011-09-01 10:55:00,8.07,8.07,8.05,8.05,8800.0,8.07,8.07,8.05,8.05,8800.0
2011-09-01 11:00:00,8.05,8.06,8.03,8.06,11600.0,8.05,8.06,8.03,8.06,11600.0
2011-09-01 11:05:00,8.06,8.06,8.0,8.0,45600.0,8.06,8.06,8.0,8.0,45600.0
2011-09-01 11:10:00,8.0,8.02,7.99,8.0,8400.0,8.0,8.02,7.99,8.0,8400.0
2011-09-01 11:15:00,8.0,8.03,8.0,8.03,13200.0,8.0,8.03,8.0,8.03,13200.0
2011-09-01 11:20:00,8.02,8.04,8.01,8.02,21200.0,8.02,8.04,8.01,8.02,21200.0
2011-09-01 11:25:00,8.02,8.02,8.0,8.01,24400.0,8.02,8.02,8.0,8.01,24400.0
2011-09-01 11:30:00,8.02,8.04,8.01,8.03,15600.0,8.02,8.04,8.01,8.03,15600.0
2011-09-01 11:35:00,8.04,8.05,8.02,8.03,13600.0,8.04,8.05,8.02,8.03,13600.0
2011-09-01 11:40:00,8.04,8.05,7.99,7.99,15200.0,8.04,8.05,7.99,7.99,15200.0
2011-09-01 11:45:00,8.01,8.02,8.0,8.02,7200.0,8.01,8.02,8.0,8.02,7200.0
2011-09-01 11:50:00,8.02,8.03,8.0,8.03,9600.0,8.02,8.03,8.0,8.03,9600.0
2011-09-01 11:55:00,8.05,8.06,8.04,8.04,4000.0,8.05,8.06,8.04,8.04,4000.0
2011-09-01 12:00:00,8.06,8.06,8.04,8.04,9600.0,8.06,8.06,8.04,8.04,9600.0
2011-09-01 12:05:00,8.03,8.04,8.03,8.04,6800.0,8.03,8.04,8.03,8.04,6800.0
2011-09-01 12:10:00,8.04,8.04,8.02,8.02,5200.0,8.04,8.04,8.02,8.02,5200.0
2011-09-01 12:15:00,8.02,8.02,8.0,8.02,10000.0,8.02,8.02,8.0,8.02,10000.0
2011-09-01 12:20:00,8.02,8.04,8.02,8.04,4400.0,8.02,8.04,8.02,8.04,4400.0
2011-09-01 12:25:00,8.04,8.04,8.02,8.03,9600.0,8.04,8.04,8.02,8.03,9600.0
2011-09-01 12:30:00,8.03,8.03,8.01,8.02,16000.0,8.03,8.03,8.01,8.02,16000.0
2011-09-01 12:35:00,8.02,8.03,8.02,8.02,13200.0,8.02,8.03,8.02,8.02,13200.0
2011-09-01 12:40:00,8.02,8.03,8.02,8.03,15600.0,8.02,8.03,8.02,8.03,15600.0
2011-09-01 12:45:00,8.03,8.04,8.03,8.04,10400.0,8.03,8.04,8.03,8.04,10400.0
2011-09-01 12:50:00,8.04,8.05,8.03,8.03,23200.0,8.04,8.05,8.03,8.03,23200.0
2011-09-01 12:55:00,8.03,8.04,8.03,8.03,14800.0,8.03,8.04,8.03,8.03,14800.0
2011-09-01 13:00:00,8.03,8.03,8.01,8.03,20000.0,8.03,8.03,8.01,8.03,20000.0
2011-09-01 13:05:00,8.03,8.03,8.01,8.02,36800.0,8.03,8.03,8.01,8.02,36800.0
2011-09-01 13:10:00,8.02,8.02,8.01,8.02,15600.0,8.02,8.02,8.01,8.02,15600.0
2011-09-01 13:15:00,8.02,8.04,8.02,8.04,25200.0,8.02,8.04,8.02,8.04,25200.0
2011-09-01 13:20:00,8.04,8.05,8.02,8.03,31200.0,8.04,8.05,8.02,8.03,31200.0
2011-09-01 13:25:00,8.03,8.04,8.03,8.03,43200.0,8.03,8.04,8.03,8.03,43200.0
2011-09-01 13:30:00,8.03,8.03,8.02,8.02,19200.0,8.03,8.03,8.02,8.02,19200.0
2011-09-01 13:35:00,8.02,8.02,7.99,8.0,35200.0,8.02,8.02,7.99,8.0,35200.0
2011-09-01 13:40:00,8.0,8.0,7.98,7.98,38400.0,8.0,8.0,7.98,7.98,38400.0
2011-09-01 13:45:00,7.98,7.99,7.98,7.99,4800.0,7.98,7.99,7.98,7.99,4800.0
2011-09-01 13:50:00,7.99,7.99,7.95,7.95,11600.0,7.99,7.99,7.95,7.95,11600.0
2011-09-01 13:55:00,7.95,7.97,7.94,7.95,33200.0,7.95,7.97,7.94,7.95,33200.0
2011-09-01 14:00:00,7.94,7.96,7.91,7.91,13200.0,7.94,7.96,7.91,7.91,13200.0
2011-09-01 14:05:00,7.92,7.93,7.9,7.9,8400.0,7.92,7.93,7.9,7.9,8400.0
2011-09-01 14:10:00,7.92,7.93,7.91,7.93,8000.0,7.92,7.93,7.91,7.93,8000.0
2011-09-01 14:15:00,7.94,7.94,7.91,7.91,6400.0,7.94,7.94,7.91,7.91,6400.0
2011-09-01 14:20:00,7.91,7.92,7.9,7.92,19200.0,7.91,7.92,7.9,7.92,19200.0
2011-09-01 14:25:00,7.93,7.93,7.91,7.92,5600.0,7.93,7.93,7.91,7.92,5600.0
2011-09-01 14:30:00,7.93,7.96,7.93,7.95,15600.0,7.93,7.96,7.93,7.95,15600.0
2011-09-01 14:35:00,7.96,7.97,7.96,7.97,14000.0,7.96,7.97,7.96,7.97,14000.0
2011-09-01 14:40:00,7.98,7.99,7.97,7.98,9600.0,7.98,7.99,7.97,7.98,9600.0
2011-09-01 14:45:00,7.97,7.99,7.97,7.97,28400.0,7.97,7.99,7.97,7.97,28400.0
2011-09-01 14:50:00,7.98,7.99,7.95,7.99,26000.0,7.98,7.99,7.95,7.99,26000.0
2011-09-01 14:55:00,7.99,7.99,7.95,7.96,19200.0,7.99,7.99,7.95,7.96,19200.0
2011-09-01 15:00:00,7.96,7.96,7.93,7.94,20400.0,7.96,7.96,7.93,7.94,20400.0
2011-09-01 15:05:00,7.93,7.95,7.92,7.93,31600.0,7.93,7.95,7.92,7.93,31600.0
2011-09-01 15:10:00,7.93,7.95,7.92,7.95,18000.0,7.93,7.95,7.92,7.95,18000.0
2011-09-01 15:15:00,7.94,7.95,7.93,7.94,14000.0,7.94,7.95,7.93,7.94,14000.0
2011-09-01 15:20:00,7.94,7.96,7.92,7.95,21200.0,7.94,7.96,7.92,7.95,21200.0
2011-09-01 15:25:00,7.95,7.97,7.93,7.93,26800.0,7.95,7.97,7.93,7.93,26800.0
2011-09-01 15:30:00,7.94,7.94,7.91,7.91,30000.0,7.94,7.94,7.91,7.91,30000.0
2011-09-01 15:35:00,7.92,7.93,7.9,7.9,38800.0,7.92,7.93,7.9,7.9,38800.0
2011-09-01 15:40:00,7.89,7.9,7.88,7.9,42800.0,7.89,7.9,7.88,7.9,42800.0
2011-09-01 15:45:00,7.9,7.94,7.9,7.94,37600.0,7.9,7.94,7.9,7.94,37600.0
2011-09-01 15:50:00,7.94,7.95,7.91,7.91,38000.0,7.94,7.95,7.91,7.91,38000.0
2011-09-01 15:55:00,7.92,7.92,7.9,7.91,125200.0,7.92,7.92,7.9,7.91,125200.0
2011-09-02 09:30:00,7.7,7.73,7.7,7.72,28800.0,7.7,7.73,7.7,7.72,28800.0
2011-09-02 09:35:00,7.73,7.77,7.7,7.7,24400.0,7.73,7.77,7.7,7.7,24400.0
2011-09-02 09:40:00,7.69,7.71,7.69,7.71,4800.0,7.69,7.71,7.69,7.71,4800.0
2011-09-02 09:45:00,7.71,7.77,7.69,7.77,14800.0,7.71,7.77,7.69,7.77,14800.0
2011-09-02 09:50:00,7.78,7.8,7.77,7.78,15600.0,7.78,7.8,7.77,7.78,15600.0
2011-09-02 09:55:00,7.78,7.81,7.77,7.79,10400.0,7.78,7.81,7.77,7.79,10400.0
2011-09-02 10:00:00,7.8,7.82,7.78,7.78,16000.0,7.8,7.82,7.78,7.78,16000.0
2011-09-02 10:05:00,7.78,7.83,7.76,7.83,8400.0,7.78,7.83,7.76,7.83,8400.0
2011-09-02 10:10:00,7.83,7.83,7.79,7.8,10800.0,7.83,7.83,7.79,7.8,10800.0
2011-09-02 10:15:00,7.8,7.82,7.8,7.81,8800.0,7.8,7.82,7.8,7.81,8800.0
2011-09-02 10:20:00,7.83,7.83,7.81,7.81,7600.0,7.83,7.83,7.81,7.81,7600.0
2011-09-02 10:25:00,7.82,7.83,7.79,7.8,10800.0,7.82,7.83,7.79,7.8,10800.0
2011-09-02 10:30:00,7.79,7.79,7.77,7.79,4800.0,7.79,7.79,7.77,7.79,4800.0
2011-09-02 10:35:00,7.77,7.77,7.76,7.77,4000.0,7.77,7.77,7.76,7.77,4000.0
2011-09-02 10:40:00,7.77,7.77,7.75,7.75,30400.0,7.77,7.77,7.75,7.75,30400.0
2011-09-02 10:45:00,7.75,7.79,7.75,7.78,25200.0,7.75,7.79,7.75,7.78,25200.0
2011-09-02 10:50:00,7.78,7.78,7.76,7.78,7600.0,7.78,7.78,7.76,7.78,7600.0
2011-09-02 10:55:00,7.77,7.81,7.77,7.8,10400.0,7.77,7.81,7.77,7.8,10400.0
2011-09-02 11:00:00,7.81,7.82,7.8,7.8,6400.0,7.81,7.82,7.8,7.8,6400.0
2011-09-02 11:05:00,7.81,7.81,7.79,7.8,5600.0,7.81,7.81,7.79,7.8,5600.0
2011-09-02 11:10:00,7.79,7.84,7.79,7.83,7600.0,7.79,7.84,7.79,7.83,7600.0
2011-09-02 11:15:00,7.82,7.83,7.81,7.82,13600.0,7.82,7.83,7.81,7.82,13600.0
2011-09-02 11:20:00,7.82,7.85,7.82,7.85,10000.0,7.82,7.85,7.82,7.85,10000.0
2011-09-02 11:25:00,7.85,7.88,7.85,7.88,14400.0,7.85,7.88,7.85,7.88,14400.0
2011-09-02 11:30:00,7.87,7.87,7.85,7.85,14000.0,7.87,7.87,7.85,7.85,14000.0
2011-09-02 11:35:00,7.85,7.87,7.85,7.87,6000.0,7.85,7.87,7.85,7.87,6000.0
2011-09-02 11:40:00,7.87,7.87,7.86,7.86,12400.0,7.87,7.87,7.86,7.86,12400.0
2011-09-02 11:45:00,7.86,7.87,7.85,7.85,17200.0,7.86,7.87,7.85,7.85,17200.0
2011-09-02 11:50:00,7.85,7.87,7.85,7.85,7600.0,7.85,7.87,7.85,7.85,7600.0
2011-09-02 11:55:00,7.84,7.84,7.83,7.83,8800.0,7.84,7.84,7.83,7.83,8800.0
2011-09-02 12:00:00,7.84,7.85,7.83,7.84,11600.0,7.84,7.85,7.83,7.84,11600.0
2011-09-02 12:05:00,7.84,7.85,7.83,7.84,12000.0,7.84,7.85,7.83,7.84,12000.0
2011-09-02 12:10:00,7.83,7.83,7.83,7.83,10000.0,7.83,7.83,7.83,7.83,10000.0
2011-09-02 12:15:00,7.82,7.83,7.82,7.83,8000.0,7.82,7.83,7.82,7.83,8000.0
2011-09-02 12:20:00,7.82,7.82,7.79,7.79,12800.0,7.82,7.82,7.79,7.79,12800.0
2011-09-02 12:25:00,7.79,7.79,7.78,7.78,1600.0,7.79,7.79,7.78,7.78,1600.0
2011-09-02 12:30:00,7.78,7.78,7.76,7.77,11600.0,7.78,7.78,7.76,7.77,11600.0
2011-09-02 12:35:00,7.77,7.77,7.76,7.77,6800.0,7.77,7.77,7.76,7.77,6800.0
2011-09-02 12:40:00,7.77,7.78,7.77,7.78,8800.0,7.77,7.78,7.77,7.78,8800.0
2011-09-02 12:45:00,7.78,7.78,7.77,7.78,4800.0,7.78,7.78,7.77,7.78,4800.0
2011-09-02 12:50:00,7.78,7.79,7.78,7.78,4800.0,7.78,7.79,7.78,7.78,4800.0
2011-09-02 12:55:00,7.78,7.79,7.78,7.78,15600.0,7.78,7.79,7.78,7.78,15600.0
2011-09-02 13:00:00,7.78,7.78,7.75,7.76,12400.0,7.78,7.78,7.75,7.76,12400.0
2011-09-02 13:05:00,7.75,7.77,7.75,7.75,11200.0,7.75,7.77,7.75,7.75,11200.0
2011-09-02 13:10:00,7.76,7.76,7.75,7.76,27200.0,7.76,7.76,7.75,7.76,27200.0
2011-09-02 13:15:00,7.76,7.76,7.75,7.75,10800.0,7.76,7.76,7.75,7.75,10800.0
2011-09-02 13:20:00,7.75,7.76,7.75,7.75,13200.0,7.75,7.76,7.75,7.75,13200.0
2011-09-02 13:25:00,7.76,7.76,7.75,7.75,4800.0,7.76,7.76,7.75,7.75,4800.0
2011-09-02 13:30:00,7.76,7.78,7.75,7.77,12800.0,7.76,7.78,7.75,7.77,12800.0
2011-09-02 13:35:00,7.76,7.76,7.75,7.75,20400.0,7.76,7.76,7.75,7.75,20400.0
2011-09-02 13:40:00,7.75,7.76,7.74,7.74,31200.0,7.75,7.76,7.74,7.74,31200.0
2011-09-02 13:45:00,7.75,7.76,7.74,7.76,20400.0,7.75,7.76,7.74,7.76,20400.0
2011-09-02 13:50:00,7.75,7.76,7.74,7.74,15600.0,7.75,7.76,7.74,7.74,15600.0
2011-09-02 13:55:00,7.74,7.76,7.74,7.76,16000.0,7.74,7.76,7.74,7.76,16000.0
2011-09-02 14:00:00,7.76,7.77,7.75,7.77,14000.0,7.76,7.77,7.75,7.77,14000.0
2011-09-02 14:05:00,7.77,7.77,7.73,7.74,12400.0,7.77,7.77,7.73,7.74,12400.0
2011-09-02 14:10:00,7.74,7.75,7.71,7.73,21200.0,7.74,7.75,7.71,7.73,21200.0
2011-09-02 14:15:00,7.73,7.74,7.72,7.73,19200.0,7.73,7.74,7.72,7.73,19200.0
2011-09-02 14:20:00,7.73,7.74,7.73,7.73,10800.0,7.73,7.74,7.73,7.73,10800.0
2011-09-02 14:25:00,7.74,7.75,7.73,7.74,16800.0,7.74,7.75,7.73,7.74,16800.0
2011-09-02 14:30:00,7.74,7.75,7.71,7.73,44000.0,7.74,7.75,7.71,7.73,44000.0
2011-09-02 14:35:00,7.74,7.74,7.72,7.73,14000.0,7.74,7.74,7.72,7.73,14000.0
2011-09-02 14:40:00,7.73,7.73,7.72,7.72,14000.0,7.73,7.73,7.72,7.72,14000.0
2011-09-02 14:45:00,7.72,7.73,7.71,7.71,17200.0,7.72,7.73,7.71,7.71,17200.0
2011-09-02 14:50:00,7.71,7.74,7.71,7.74,13600.0,7.71,7.74,7.71,7.74,13600.0
2011-09-02 14:55:00,7.74,7.74,7.72,7.72,18800.0,7.74,7.74,7.72,7.72,18800.0
2011-09-02 15:00:00,7.72,7.73,7.71,7.72,16000.0,7.72,7.73,7.71,7.72,16000.0
2011-09-02 15:05:00,7.72,7.73,7.71,7.72,18400.0,7.72,7.73,7.71,7.72,18400.0
2011-09-02 15:10:00,7.71,7.72,7.71,7.72,15600.0,7.71,7.72,7.71,7.72,15600.0
2011-09-02 15:15:00,7.72,7.73,7.71,7.73,35600.0,7.72,7.73,7.71,7.73,35600.0
2011-09-02 15:20:00,7.73,7.76,7.73,7.75,37200.0,7.73,7.76,7.73,7.75,37200.0
2011-09-02 15:25:00,7.75,7.77,7.75,7.75,19200.0,7.75,7.77,7.75,7.75,19200.0
2011-09-02 15:30:00,7.74,7.76,7.74,7.76,20800.0,7.74,7.76,7.74,7.76,20800.0
2011-09-02 15:35:00,7.77,7.77,7.74,7.76,34800.0,7.77,7.77,7.74,7.76,34800.0
2011-09-02 15:40:00,7.76,7.78,7.74,7.74,28000.0,7.76,7.78,7.74,7.74,28000.0
2011-09-02 15:45:00,7.74,7.75,7.73,7.73,100400.0,7.74,7.75,7.73,7.73,100400.0
2011-09-02 15:50:00,7.73,7.74,7.72,7.74,67200.0,7.73,7.74,7.72,7.74,67200.0
2011-09-02 15:55:00,7.75,7.75,7.71,7.72,164400.0,7.75,7.75,7.71,7.72,164400.0
2011-09-06 09:30:00,7.46,7.49,7.46,7.48,20400.0,7.46,7.49,7.46,7.48,20400.0
2011-09-06 09:35:00,7.51,7.55,7.49,7.55,14800.0,7.51,7.55,7.49,7.55,14800.0
2011-09-06 09:40:00,7.55,7.57,7.54,7.55,17600.0,7.55,7.57,7.54,7.55,17600.0
2011-09-06 09:45:00,7.57,7.59,7.56,7.56,14400.0,7.57,7.59,7.56,7.56,14400.0
2011-09-06 09:50:00,7.56,7.62,7.53,7.62,13200.0,7.56,7.62,7.53,7.62,13200.0
2011-09-06 09:55:00,7.62,7.64,7.61,7.64,9200.0,7.62,7.64,7.61,7.64,9200.0
2011-09-06 10:00:00,7.65,7.68,7.62,7.64,12400.0,7.65,7.68,7.62,7.64,12400.0
2011-09-06 10:05:00,7.64,7.64,7.59,7.61,16000.0,7.64,7.64,7.59,7.61,16000.0
2011-09-06 10:10:00,7.6,7.6,7.5,7.5,15600.0,7.6,7.6,7.5,7.5,15600.0
2011-09-06 10:15:00,7.51,7.51,7.48,7.49,14800.0,7.51,7.51,7.48,7.49,14800.0
2011-09-06 10:20:00,7.48,7.48,7.46,7.46,8400.0,7.48,7.48,7.46,7.46,8400.0
2011-09-06 10:25:00,7.47,7.48,7.42,7.42,22000.0,7.47,7.48,7.42,7.42,22000.0
2011-09-06 10:30:00,7.42,7.44,7.42,7.43,16800.0,7.42,7.44,7.42,7.43,16800.0
2011-09-06 10:35:00,7.43,7.47,7.42,7.42,23600.0,7.43,7.47,7.42,7.42,23600.0
2011-09-06 10:40:00,7.42,7.49,7.42,7.48,28400.0,7.42,7.49,7.42,7.48,28400.0
2011-09-06 10:45:00,7.48,7.5,7.47,7.5,32800.0,7.48,7.5,7.47,7.5,32800.0
2011-09-06 10:50:00,7.49,7.52,7.49,7.51,7600.0,7.49,7.52,7.49,7.51,7600.0
2011-09-06 10:55:00,7.51,7.51,7.5,7.51,9200.0,7.51,7.51,7.5,7.51,9200.0
2011-09-06 11:00:00,7.51,7.52,7.51,7.51,7600.0,7.51,7.52,7.51,7.51,7600.0
2011-09-06 11:05:00,7.51,7.52,7.51,7.52,4800.0,7.51,7.52,7.51,7.52,4800.0
2011-09-06 11:10:00,7.53,7.56,7.51,7.56,9200.0,7.53,7.56,7.51,7.56,9200.0
2011-09-06 11:15:00,7.56,7.61,7.56,7.59,13200.0,7.56,7.61,7.56,7.59,13200.0
2011-09-06 11:20:00,7.58,7.59,7.58,7.58,4800.0,7.58,7.59,7.58,7.58,4800.0
2011-09-06 11:25:00,7.59,7.59,7.58,7.58,1200.0,7.59,7.59,7.58,7.58,1200.0
2011-09-06 11:30:00,7.59,7.61,7.59,7.61,4000.0,7.59,7.61,7.59,7.61,4000.0
2011-09-06 11:35:00,7.6,7.63,7.59,7.59,8400.0,7.6,7.63,7.59,7.59,8400.0
2011-09-06 11:40:00,7.57,7.58,7.57,7.58,800.0,7.57,7.58,7.57,7.58,800.0
2011-09-06 11:45:00,7.6,7.6,7.57,7.58,7200.0,7.6,7.6,7.57,7.58,7200.0
2011-09-06 11:50:00,7.59,7.6,7.58,7.59,9600.0,7.59,7.6,7.58,7.59,9600.0
2011-09-06 11:55:00,7.6,7.61,7.56,7.59,30400.0,7.6,7.61,7.56,7.59,30400.0
2011-09-06 12:00:00,7.59,7.6,7.57,7.58,22400.0,7.59,7.6,7.57,7.58,22400.0
2011-09-06 12:05:00,7.58,7.6,7.58,7.59,20000.0,7.58,7.6,7.58,7.59,20000.0
2011-09-06 12:10:00,7.58,7.58,7.56,7.58,8400.0,7.58,7.58,7.56,7.58,8400.0
2011-09-06 12:15:00,7.57,7.59,7.57,7.58,6000.0,7.57,7.59,7.57,7.58,6000.0
2011-09-06 12:20:00,7.6,7.61,7.59,7.6,4800.0,7.6,7.61,7.59,7.6,4800.0
2011-09-06 12:25:00,7.6,7.6,7.59,7.59,6800.0,7.6,7.6,7.59,7.59,6800.0
2011-09-06 12:30:00,7.59,7.6,7.58,7.59,11600.0,7.59,7.6,7.58,7.59,11600.0
2011-09-06 12:35:00,7.59,7.6,7.58,7.59,16000.0,7.59,7.6,7.58,7.59,16000.0
2011-09-06 12:40:00,7.58,7.59,7.58,7.58,4400.0,7.58,7.59,7.58,7.58,4400.0
2011-09-06 12:45:00,7.58,7.59,7.58,7.59,2000.0,7.58,7.59,7.58,7.59,2000.0
2011-09-06 12:50:00,7.59,7.59,7.57,7.58,8400.0,7.59,7.59,7.57,7.58,8400.0
2011-09-06 12:55:00,7.58,7.58,7.56,7.57,12800.0,7.58,7.58,7.56,7.57,12800.0
2011-09-06 13:00:00,7.57,7.57,7.56,7.56,5600.0,7.57,7.57,7.56,7.56,5600.0
2011-09-06 13:05:00,7.57,7.59,7.56,7.58,9200.0,7.57,7.59,7.56,7.58,9200.0
2011-09-06 13:10:00,7.59,7.6,7.59,7.6,10400.0,7.59,7.6,7.59,7.6,10400.0
2011-09-06 13:15:00,7.6,7.61,7.6,7.61,4000.0,7.6,7.61,7.6,7.61,4000.0
2011-09-06 13:20:00,7.61,7.62,7.6,7.62,6400.0,7.61,7.62,7.6,7.62,6400.0
2011-09-06 13:25:00,7.61,7.62,7.6,7.6,19200.0,7.61,7.62,7.6,7.6,19200.0
2011-09-06 13:30:00,7.59,7.59,7.57,7.58,8400.0,7.59,7.59,7.57,7.58,8400.0
2011-09-06 13:35:00,7.58,7.6,7.57,7.6,10800.0,7.58,7.6,7.57,7.6,10800.0
2011-09-06 13:40:00,7.61,7.63,7.61,7.63,11200.0,7.61,7.63,7.61,7.63,11200.0
2011-09-06 13:45:00,7.64,7.64,7.63,7.63,9200.0,7.64,7.64,7.63,7.63,9200.0
2011-09-06 13:50:00,7.65,7.65,7.64,7.64,8800.0,7.65,7.65,7.64,7.64,8800.0
2011-09-06 13:55:00,7.66,7.66,7.65,7.66,3200.0,7.66,7.66,7.65,7.66,3200.0
2011-09-06 14:00:00,7.66,7.66,7.63,7.64,12800.0,7.66,7.66,7.63,7.64,12800.0
2011-09-06 14:05:00,7.64,7.67,7.64,7.67,7600.0,7.64,7.67,7.64,7.67,7600.0
2011-09-06 14:10:00,7.67,7.68,7.67,7.68,8800.0,7.67,7.68,7.67,7.68,8800.0
2011-09-06 14:15:00,7.68,7.71,7.68,7.71,20800.0,7.68,7.71,7.68,7.71,20800.0
2011-09-06 14:20:00,7.72,7.72,7.69,7.7,5600.0,7.72,7.72,7.69,7.7,5600.0
2011-09-06 14:25:00,7.7,7.71,7.7,7.7,11600.0,7.7,7.71,7.7,7.7,11600.0
2011-09-06 14:30:00,7.69,7.69,7.67,7.67,13200.0,7.69,7.69,7.67,7.67,13200.0
2011-09-06 14:35:00,7.67,7.68,7.66,7.67,62400.0,7.67,7.68,7.66,7.67,62400.0
2011-09-06 14:40:00,7.67,7.67,7.65,7.67,26800.0,7.67,7.67,7.65,7.67,26800.0
2011-09-06 14:45:00,7.67,7.67,7.64,7.64,14400.0,7.67,7.67,7.64,7.64,14400.0
2011-09-06 14:50:00,7.64,7.64,7.63,7.63,13600.0,7.64,7.64,7.63,7.63,13600.0
2011-09-06 14:55:00,7.61,7.62,7.6,7.62,16400.0,7.61,7.62,7.6,7.62,16400.0
2011-09-06 15:00:00,7.61,7.61,7.58,7.59,13600.0,7.61,7.61,7.58,7.59,13600.0
2011-09-06 15:05:00,7.58,7.6,7.57,7.58,26400.0,7.58,7.6,7.57,7.58,26400.0
2011-09-06 15:10:00,7.58,7.59,7.56,7.56,24400.0,7.58,7.59,7.56,7.56,24400.0
2011-09-06 15:15:00,7.57,7.58,7.56,7.57,14000.0,7.57,7.58,7.56,7.57,14000.0
2011-09-06 15:20:00,7.57,7.61,7.57,7.59,19200.0,7.57,7.61,7.57,7.59,19200.0
2011-09-06 15:25:00,7.6,7.63,7.6,7.61,38400.0,7.6,7.63,7.6,7.61,38400.0
2011-09-06 15:30:00,7.6,7.62,7.59,7.6,72000.0,7.6,7.62,7.59,7.6,72000.0
2011-09-06 15:35:00,7.59,7.62,7.59,7.62,45200.0,7.59,7.62,7.59,7.62,45200.0
2011-09-06 15:40:00,7.63,7.64,7.61,7.64,62000.0,7.63,7.64,7.61,7.64,62000.0
2011-09-06 15:45:00,7.64,7.67,7.62,7.65,52800.0,7.64,7.67,7.62,7.65,52800.0
2011-09-06 15:50:00,7.65,7.71,7.65,7.69,75200.0,7.65,7.71,7.65,7.69,75200.0
2011-09-06 15:55:00,7.69,7.72,7.68,7.71,116400.0,7.69,7.72,7.68,7.71,116400.0
2011-09-07 09:30:00,7.82,7.87,7.76,7.83,18800.0,7.82,7.87,7.76,7.83,18800.0
2011-09-07 09:35:00,7.83,7.83,7.82,7.82,6000.0,7.83,7.83,7.82,7.82,6000.0
2011-09-07 09:40:00,7.82,7.88,7.81,7.88,7600.0,7.82,7.88,7.81,7.88,7600.0
2011-09-07 09:45:00,7.89,7.92,7.88,7.88,16000.0,7.89,7.92,7.88,7.88,16000.0
2011-09-07 09:50:00,7.88,7.92,7.88,7.89,22000.0,7.88,7.92,7.88,7.89,22000.0
2011-09-07 09:55:00,7.87,7.92,7.85,7.91,9600.0,7.87,7.92,7.85,7.91,9600.0
2011-09-07 10:00:00,7.91,7.91,7.88,7.89,6400.0,7.91,7.91,7.88,7.89,6400.0
2011-09-07 10:05:00,7.9,7.92,7.89,7.92,8000.0,7.9,7.92,7.89,7.92,8000.0
2011-09-07 10:10:00,7.92,7.94,7.91,7.92,10800.0,7.92,7.94,7.91,7.92,10800.0
2011-09-07 10:15:00,7.92,7.92,7.88,7.89,3200.0,7.92,7.92,7.88,7.89,3200.0
2011-09-07 10:20:00,7.89,7.93,7.89,7.92,9600.0,7.89,7.93,7.89,7.92,9600.0
2011-09-07 10:25:00,7.92,7.92,7.87,7.87,7200.0,7.92,7.92,7.87,7.87,7200.0
2011-09-07 10:30:00,7.88,7.9,7.87,7.87,5200.0,7.88,7.9,7.87,7.87,5200.0
2011-09-07 10:35:00,7.88,7.89,7.86,7.88,5200.0,7.88,7.89,7.86,7.88,5200.0
2011-09-07 10:40:00,7.89,7.92,7.89,7.91,6000.0,7.89,7.92,7.89,7.91,6000.0
2011-09-07 10:45:00,7.9,7.9,7.88,7.89,3600.0,7.9,7.9,7.88,7.89,3600.0
2011-09-07 10:50:00,7.87,7.87,7.85,7.86,6400.0,7.87,7.87,7.85,7.86,6400.0
2011-09-07 10:55:00,7.85,7.87,7.85,7.87,9600.0,7.85,7.87,7.85,7.87,9600.0
2011-09-07 11:00:00,7.86,7.88,7.86,7.88,2400.0,7.86,7.88,7.86,7.88,2400.0
2011-09-07 11:05:00,7.89,7.92,7.89,7.91,11600.0,7.89,7.92,7.89,7.91,11600.0
2011-09-07 11:10:00,7.91,7.94,7.91,7.92,11600.0,7.91,7.94,7.91,7.92,11600.0
2011-09-07 11:15:00,7.92,7.92,7.91,7.91,2400.0,7.92,7.92,7.91,7.91,2400.0
2011-09-07 11:20:00,7.91,7.95,7.91,7.93,10800.0,7.91,7.95,7.91,7.93,10800.0
2011-09-07 11:25:00,7.94,7.94,7.93,7.93,5200.0,7.94,7.94,7.93,7.93,5200.0
2011-09-07 11:30:00,7.94,7.94,7.92,7.93,2000.0,7.94,7.94,7.92,7.93,2000.0
2011-09-07 11:35:00,7.92,7.92,7.91,7.91,10800.0,7.92,7.92,7.91,7.91,10800.0
2011-09-07 11:40:00,7.91,7.92,7.91,7.92,2800.0,7.91,7.92,7.91,7.92,2800.0
2011-09-07 11:45:00,7.92,7.95,7.92,7.94,4400.0,7.92,7.95,7.92,7.94,4400.0
2011-09-07 11:50:00,7.94,7.95,7.93,7.93,4000.0,7.94,7.95,7.93,7.93,4000.0
2011-09-07 11:55:00,7.94,7.95,7.94,7.94,4400.0,7.94,7.95,7.94,7.94,4400.0
2011-09-07 12:00:00,7.93,7.94,7.93,7.94,5200.0,7.93,7.94,7.93,7.94,5200.0
2011-09-07 12:05:00,7.93,7.93,7.92,7.92,4000.0,7.93,7.93,7.92,7.92,4000.0
2011-09-07 12:10:00,7.93,7.94,7.93,7.94,4400.0,7.93,7.94,7.93,7.94,4400.0
2011-09-07 12:15:00,7.94,7.95,7.94,7.95,5600.0,7.94,7.95,7.94,7.95,5600.0
2011-09-07 12:20:00,7.96,7.96,7.95,7.95,3600.0,7.96,7.96,7.95,7.95,3600.0
2011-09-07 12:25:00,7.95,7.97,7.95,7.96,13200.0,7.95,7.97,7.95,7.96,13200.0
2011-09-07 12:30:00,7.98,7.99,7.97,7.99,3600.0,7.98,7.99,7.97,7.99,3600.0
2011-09-07 12:35:00,7.98,8.0,7.98,8.0,5200.0,7.98,8.0,7.98,8.0,5200.0
2011-09-07 12:40:00,8.0,8.02,8.0,8.01,29600.0,8.0,8.02,8.0,8.01,29600.0
2011-09-07 12:45:00,8.0,8.01,7.99,8.0,5200.0,8.0,8.01,7.99,8.0,5200.0
2011-09-07 12:50:00,8.0,8.0,7.98,7.98,2000.0,8.0,8.0,7.98,7.98,2000.0
2011-09-07 12:55:00,7.99,8.0,7.99,8.0,5200.0,7.99,8.0,7.99,8.0,5200.0
2011-09-07 13:00:00,7.99,8.0,7.99,8.0,4800.0,7.99,8.0,7.99,8.0,4800.0
2011-09-07 13:05:00,8.0,8.01,8.0,8.0,16400.0,8.0,8.01,8.0,8.0,16400.0
2011-09-07 13:10:00,8.0,8.0,8.0,8.0,3600.0,8.0,8.0,8.0,8.0,3600.0
2011-09-07 13:15:00,8.0,8.01,8.0,8.0,6800.0,8.0,8.01,8.0,8.0,6800.0
2011-09-07 13:20:00,8.0,8.0,7.99,8.0,4800.0,8.0,8.0,7.99,8.0,4800.0
2011-09-07 13:25:00,8.0,8.0,7.99,8.0,2400.0,8.0,8.0,7.99,8.0,2400.0
2011-09-07 13:30:00,8.0,8.0,7.99,7.99,3200.0,8.0,8.0,7.99,7.99,3200.0
2011-09-07 13:35:00,7.99,7.99,7.97,7.97,3200.0,7.99,7.99,7.97,7.97,3200.0
2011-09-07 13:40:00,7.97,7.97,7.96,7.96,5200.0,7.97,7.97,7.96,7.96,5200.0
2011-09-07 13:45:00,7.95,7.96,7.95,7.96,2000.0,7.95,7.96,7.95,7.96,2000.0
2011-09-07 13:50:00,7.97,7.98,7.97,7.98,10000.0,7.97,7.98,7.97,7.98,10000.0
2011-09-07 13:55:00,7.97,7.98,7.97,7.97,16000.0,7.97,7.98,7.97,7.97,16000.0
2011-09-07 14:00:00,7.98,7.98,7.97,7.98,28800.0,7.98,7.98,7.97,7.98,28800.0
2011-09-07 14:05:00,7.98,7.99,7.97,7.97,9600.0,7.98,7.99,7.97,7.97,9600.0
2011-09-07 14:10:00,7.98,7.98,7.97,7.98,3200.0,7.98,7.98,7.97,7.98,3200.0
2011-09-07 14:15:00,7.98,7.98,7.96,7.96,5600.0,7.98,7.98,7.96,7.96,5600.0
2011-09-07 14:20:00,7.97,7.97,7.96,7.96,2400.0,7.97,7.97,7.96,7.96,2400.0
2011-09-07 14:25:00,7.97,7.99,7.97,7.99,5600.0,7.97,7.99,7.97,7.99,5600.0
2011-09-07 14:30:00,7.99,8.0,7.99,8.0,9200.0,7.99,8.0,7.99,8.0,9200.0
2011-09-07 14:35:00,8.0,8.0,7.98,7.98,6400.0,8.0,8.0,7.98,7.98,6400.0
2011-09-07 14:40:00,7.98,7.99,7.98,7.99,6800.0,7.98,7.99,7.98,7.99,6800.0
2011-09-07 14:45:00,8.0,8.0,7.99,7.99,2000.0,8.0,8.0,7.99,7.99,2000.0
2011-09-07 14:50:00,7.99,8.0,7.99,7.99,4000.0,7.99,8.0,7.99,7.99,4000.0
2011-09-07 14:55:00,7.99,8.0,7.99,8.0,6800.0,7.99,8.0,7.99,8.0,6800.0
2011-09-07 15:00:00,8.0,8.0,8.0,8.0,8400.0,8.0,8.0,8.0,8.0,8400.0
2011-09-07 15:05:00,7.99,8.0,7.99,8.0,8800.0,7.99,8.0,7.99,8.0,8800.0
2011-09-07 15:10:00,7.99,7.99,7.97,7.99,15600.0,7.99,7.99,7.97,7.99,15600.0
2011-09-07 15:15:00,7.99,7.99,7.98,7.98,17600.0,7.99,7.99,7.98,7.98,17600.0
2011-09-07 15:20:00,7.98,7.99,7.97,7.97,9200.0,7.98,7.99,7.97,7.97,9200.0
2011-09-07 15:25:00,7.97,7.99,7.97,7.99,6800.0,7.97,7.99,7.97,7.99,6800.0
2011-09-07 15:30:00,7.99,8.0,7.97,7.97,14000.0,7.99,8.0,7.97,7.97,14000.0
2011-09-07 15:35:00,7.97,7.98,7.95,7.96,13200.0,7.97,7.98,7.95,7.96,13200.0
2011-09-07 15:40:00,7.97,7.99,7.97,7.98,24800.0,7.97,7.99,7.97,7.98,24800.0
2011-09-07 15:45:00,7.98,8.0,7.97,7.99,35200.0,7.98,8.0,7.97,7.99,35200.0
2011-09-07 15:50:00,7.99,7.99,7.96,7.99,50800.0,7.99,7.99,7.96,7.99,50800.0
2011-09-07 15:55:00,7.99,8.0,7.99,7.99,100800.0,7.99,8.0,7.99,7.99,100800.0
2011-09-08 09:30:00,7.95,7.97,7.9,7.93,29600.0,7.95,7.97,7.9,7.93,29600.0
2011-09-08 09:35:00,7.94,8.0,7.94,8.0,24000.0,7.94,8.0,7.94,8.0,24000.0
2011-09-08 09:40:00,8.0,8.01,7.98,7.99,32800.0,8.0,8.01,7.98,7.99,32800.0
2011-09-08 09:45:00,7.98,7.99,7.97,7.99,3600.0,7.98,7.99,7.97,7.99,3600.0
2011-09-08 09:50:00,7.96,7.96,7.91,7.93,4800.0,7.96,7.96,7.91,7.93,4800.0
2011-09-08 09:55:00,7.93,7.93,7.9,7.92,6800.0,7.93,7.93,7.9,7.92,6800.0
2011-09-08 10:00:00,7.91,7.91,7.87,7.9,12800.0,7.91,7.91,7.87,7.9,12800.0
2011-09-08 10:05:00,7.89,7.95,7.89,7.95,6400.0,7.89,7.95,7.89,7.95,6400.0
2011-09-08 10:10:00,7.95,7.95,7.93,7.94,8000.0,7.95,7.95,7.93,7.94,8000.0
2011-09-08 10:15:00,7.94,7.95,7.93,7.95,8000.0,7.94,7.95,7.93,7.95,8000.0
2011-09-08 10:20:00,7.96,7.97,7.93,7.93,16800.0,7.96,7.97,7.93,7.93,16800.0
2011-09-08 10:25:00,7.93,7.96,7.93,7.94,7600.0,7.93,7.96,7.93,7.94,7600.0
2011-09-08 10:30:00,7.95,7.96,7.95,7.95,17600.0,7.95,7.96,7.95,7.95,17600.0
2011-09-08 10:35:00,7.95,7.95,7.91,7.93,6000.0,7.95,7.95,7.91,7.93,6000.0
2011-09-08 10:40:00,7.92,7.94,7.92,7.94,7600.0,7.92,7.94,7.92,7.94,7600.0
2011-09-08 10:45:00,7.95,7.95,7.91,7.91,3600.0,7.95,7.95,7.91,7.91,3600.0
2011-09-08 10:50:00,7.92,7.95,7.91,7.95,14400.0,7.92,7.95,7.91,7.95,14400.0
2011-09-08 10:55:00,7.95,7.98,7.95,7.98,13200.0,7.95,7.98,7.95,7.98,13200.0
2011-09-08 11:00:00,7.99,8.0,7.97,7.99,49600.0,7.99,8.0,7.97,7.99,49600.0
2011-09-08 11:05:00,8.0,8.0,7.99,8.0,24800.0,8.0,8.0,7.99,8.0,24800.0
2011-09-08 11:10:00,7.99,7.99,7.96,7.97,10000.0,7.99,7.99,7.96,7.97,10000.0
2011-09-08 11:15:00,7.97,8.0,7.95,7.98,44800.0,7.97,8.0,7.95,7.98,44800.0
2011-09-08 11:20:00,7.99,8.0,7.98,7.98,9600.0,7.99,8.0,7.98,7.98,9600.0
2011-09-08 11:25:00,7.97,7.98,7.97,7.98,6000.0,7.97,7.98,7.97,7.98,6000.0
2011-09-08 11:30:00,7.97,7.98,7.97,7.97,10800.0,7.97,7.98,7.97,7.97,10800.0
2011-09-08 11:35:00,7.98,8.0,7.98,7.99,18000.0,7.98,8.0,7.98,7.99,18000.0
2011-09-08 11:40:00,7.99,8.0,7.98,7.99,7600.0,7.99,8.0,7.98,7.99,7600.0
2011-09-08 11:45:00,7.98,7.98,7.95,7.95,11600.0,7.98,7.98,7.95,7.95,11600.0
2011-09-08 11:50:00,7.96,7.97,7.93,7.93,11200.0,7.96,7.97,7.93,7.93,11200.0
2011-09-08 11:55:00,7.92,7.92,7.9,7.91,14800.0,7.92,7.92,7.9,7.91,14800.0
2011-09-08 12:00:00,7.92,7.92,7.9,7.91,10000.0,7.92,7.92,7.9,7.91,10000.0
2011-09-08 12:05:00,7.91,7.92,7.9,7.91,21200.0,7.91,7.92,7.9,7.91,21200.0
2011-09-08 12:10:00,7.91,7.92,7.9,7.9,117600.0,7.91,7.92,7.9,7.9,117600.0
2011-09-08 12:15:00,7.9,7.9,7.89,7.9,12400.0,7.9,7.9,7.89,7.9,12400.0
2011-09-08 12:20:00,7.9,7.9,7.89,7.89,14800.0,7.9,7.9,7.89,7.89,14800.0
2011-09-08 12:25:00,7.88,7.89,7.86,7.86,35200.0,7.88,7.89,7.86,7.86,35200.0
2011-09-08 12:30:00,7.87,7.87,7.84,7.86,16400.0,7.87,7.87,7.84,7.86,16400.0
2011-09-08 12:35:00,7.86,7.87,7.86,7.86,38800.0,7.86,7.87,7.86,7.86,38800.0
2011-09-08 12:40:00,7.86,7.9,7.86,7.89,50000.0,7.86,7.9,7.86,7.89,50000.0
2011-09-08 12:45:00,7.88,7.9,7.87,7.9,102800.0,7.88,7.9,7.87,7.9,102800.0
2011-09-08 12:50:00,7.89,7.9,7.88,7.89,49200.0,7.89,7.9,7.88,7.89,49200.0
2011-09-08 12:55:00,7.89,7.92,7.89,7.91,18000.0,7.89,7.92,7.89,7.91,18000.0
2011-09-08 13:00:00,7.91,7.91,7.9,7.91,8800.0,7.91,7.91,7.9,7.91,8800.0
2011-09-08 13:05:00,7.91,7.92,7.9,7.91,18400.0,7.91,7.92,7.9,7.91,18400.0
2011-09-08 13:10:00,7.91,7.91,7.89,7.89,16400.0,7.91,7.91,7.89,7.89,16400.0
2011-09-08 13:15:00,7.88,7.9,7.88,7.89,29600.0,7.88,7.9,7.88,7.89,29600.0
2011-09-08 13:20:00,7.88,7.89,7.87,7.88,24000.0,7.88,7.89,7.87,7.88,24000.0
2011-09-08 13:25:00,7.88,7.89,7.88,7.88,30000.0,7.88,7.89,7.88,7.88,30000.0
2011-09-08 13:30:00,7.88,7.91,7.85,7.85,84800.0,7.88,7.91,7.85,7.85,84800.0
2011-09-08 13:35:00,7.84,7.87,7.84,7.86,13600.0,7.84,7.87,7.84,7.86,13600.0
2011-09-08 13:40:00,7.85,7.85,7.78,7.79,28400.0,7.85,7.85,7.78,7.79,28400.0
2011-09-08 13:45:00,7.78,7.8,7.78,7.79,21200.0,7.78,7.8,7.78,7.79,21200.0
2011-09-08 13:50:00,7.79,7.82,7.78,7.82,18800.0,7.79,7.82,7.78,7.82,18800.0
2011-09-08 13:55:00,7.82,7.83,7.82,7.83,6800.0,7.82,7.83,7.82,7.83,6800.0
2011-09-08 14:00:00,7.82,7.83,7.8,7.83,11200.0,7.82,7.83,7.8,7.83,11200.0
2011-09-08 14:05:00,7.83,7.84,7.83,7.84,10000.0,7.83,7.84,7.83,7.84,10000.0
2011-09-08 14:10:00,7.84,7.85,7.84,7.85,7200.0,7.84,7.85,7.84,7.85,7200.0
2011-09-08 14:15:00,7.86,7.86,7.85,7.85,8800.0,7.86,7.86,7.85,7.85,8800.0
2011-09-08 14:20:00,7.84,7.84,7.81,7.81,14400.0,7.84,7.84,7.81,7.81,14400.0
2011-09-08 14:25:00,7.81,7.81,7.77,7.78,18400.0,7.81,7.81,7.77,7.78,18400.0
2011-09-08 14:30:00,7.78,7.81,7.77,7.81,5600.0,7.78,7.81,7.77,7.81,5600.0
2011-09-08 14:35:00,7.81,7.82,7.8,7.81,18400.0,7.81,7.82,7.8,7.81,18400.0
2011-09-08 14:40:00,7.81,7.84,7.81,7.82,6800.0,7.81,7.84,7.81,7.82,6800.0
2011-09-08 14:45:00,7.82,7.82,7.8,7.8,11600.0,7.82,7.82,7.8,7.8,11600.0
2011-09-08 14:50:00,7.8,7.82,7.79,7.79,24000.0,7.8,7.82,7.79,7.79,24000.0
2011-09-08 14:55:00,7.79,7.81,7.79,7.81,8400.0,7.79,7.81,7.79,7.81,8400.0
2011-09-08 15:00:00,7.82,7.82,7.77,7.77,21200.0,7.82,7.82,7.77,7.77,21200.0
2011-09-08 15:05:00,7.78,7.79,7.75,7.79,42400.0,7.78,7.79,7.75,7.79,42400.0
2011-09-08 15:10:00,7.79,7.79,7.78,7.79,35200.0,7.79,7.79,7.78,7.79,35200.0
2011-09-08 15:15:00,7.79,7.8,7.79,7.8,16000.0,7.79,7.8,7.79,7.8,16000.0
2011-09-08 15:20:00,7.8,7.84,7.8,7.83,38400.0,7.8,7.84,7.8,7.83,38400.0
2011-09-08 15:25:00,7.83,7.84,7.81,7.83,46800.0,7.83,7.84,7.81,7.83,46800.0
2011-09-08 15:30:00,7.84,7.84,7.81,7.81,170800.0,7.84,7.84,7.81,7.81,170800.0
2011-09-08 15:35:00,7.81,7.81,7.8,7.8,38800.0,7.81,7.81,7.8,7.8,38800.0
2011-09-08 15:40:00,7.8,7.81,7.79,7.8,80800.0,7.8,7.81,7.79,7.8,80800.0
2011-09-08 15:45:00,7.8,7.8,7.78,7.79,54800.0,7.8,7.8,7.78,7.79,54800.0
2011-09-08 15:50:00,7.79,7.79,7.75,7.77,61600.0,7.79,7.79,7.75,7.77,61600.0
2011-09-08 15:55:00,7.77,7.79,7.77,7.78,106800.0,7.77,7.79,7.77,7.78,106800.0
2011-09-09 09:30:00,7.68,7.74,7.63,7.65,23200.0,7.68,7.74,7.63,7.65,23200.0
2011-09-09 09:35:00,7.64,7.65,7.59,7.62,20400.0,7.64,7.65,7.59,7.62,20400.0
2011-09-09 09:40:00,7.63,7.63,7.57,7.62,7200.0,7.63,7.63,7.57,7.62,7200.0
2011-09-09 09:45:00,7.6,7.68,7.6,7.68,4800.0,7.6,7.68,7.6,7.68,4800.0
2011-09-09 09:50:00,7.67,7.71,7.66,7.71,17200.0,7.67,7.71,7.66,7.71,17200.0
2011-09-09 09:55:00,7.72,7.74,7.69,7.74,76800.0,7.72,7.74,7.69,7.74,76800.0
2011-09-09 10:00:00,7.74,7.79,7.73,7.79,65200.0,7.74,7.79,7.73,7.79,65200.0
2011-09-09 10:05:00,7.78,7.8,7.76,7.76,19200.0,7.78,7.8,7.76,7.76,19200.0
2011-09-09 10:10:00,7.76,7.76,7.73,7.75,50400.0,7.76,7.76,7.73,7.75,50400.0
2011-09-09 10:15:00,7.75,7.77,7.73,7.76,27600.0,7.75,7.77,7.73,7.76,27600.0
2011-09-09 10:20:00,7.75,7.78,7.75,7.78,56800.0,7.75,7.78,7.75,7.78,56800.0
2011-09-09 10:25:00,7.78,7.81,7.76,7.8,56400.0,7.78,7.81,7.76,7.8,56400.0
2011-09-09 10:30:00,7.81,7.81,7.78,7.78,52800.0,7.81,7.81,7.78,7.78,52800.0
2011-09-09 10:35:00,7.78,7.78,7.75,7.78,13200.0,7.78,7.78,7.75,7.78,13200.0
2011-09-09 10:40:00,7.78,7.79,7.78,7.79,31600.0,7.78,7.79,7.78,7.79,31600.0
2011-09-09 10:45:00,7.78,7.79,7.77,7.79,22800.0,7.78,7.79,7.77,7.79,22800.0
2011-09-09 10:50:00,7.79,7.79,7.78,7.78,22800.0,7.79,7.79,7.78,7.78,22800.0
2011-09-09 10:55:00,7.78,7.79,7.76,7.77,11200.0,7.78,7.79,7.76,7.77,11200.0
2011-09-09 11:00:00,7.77,7.78,7.76,7.76,36400.0,7.77,7.78,7.76,7.76,36400.0
2011-09-09 11:05:00,7.77,7.79,7.76,7.79,14800.0,7.77,7.79,7.76,7.79,14800.0
2011-09-09 11:10:00,7.79,7.8,7.73,7.74,26800.0,7.79,7.8,7.73,7.74,26800.0
2011-09-09 11:15:00,7.73,7.75,7.72,7.72,49200.0,7.73,7.75,7.72,7.72,49200.0
2011-09-09 11:20:00,7.71,7.72,7.67,7.67,32800.0,7.71,7.72,7.67,7.67,32800.0
2011-09-09 11:25:00,7.67,7.69,7.66,7.66,8400.0,7.67,7.69,7.66,7.66,8400.0
2011-09-09 11:30:00,7.66,7.69,7.66,7.68,9600.0,7.66,7.69,7.66,7.68,9600.0
2011-09-09 11:35:00,7.7,7.71,7.68,7.68,11200.0,7.7,7.71,7.68,7.68,11200.0
2011-09-09 11:40:00,7.68,7.68,7.62,7.62,11200.0,7.68,7.68,7.62,7.62,11200.0
2011-09-09 11:45:00,7.63,7.63,7.59,7.59,14400.0,7.63,7.63,7.59,7.59,14400.0
2011-09-09 11:50:00,7.58,7.59,7.56,7.59,9200.0,7.58,7.59,7.56,7.59,9200.0
2011-09-09 11:55:00,7.58,7.6,7.58,7.59,4400.0,7.58,7.6,7.58,7.59,4400.0
2011-09-09 12:00:00,7.59,7.59,7.56,7.59,11600.0,7.59,7.59,7.56,7.59,11600.0
2011-09-09 12:05:00,7.58,7.58,7.54,7.55,9600.0,7.58,7.58,7.54,7.55,9600.0
2011-09-09 12:10:00,7.54,7.54,7.5,7.51,16800.0,7.54,7.54,7.5,7.51,16800.0
2011-09-09 12:15:00,7.5,7.53,7.5,7.53,12000.0,7.5,7.53,7.5,7.53,12000.0
2011-09-09 12:20:00,7.53,7.55,7.53,7.55,2000.0,7.53,7.55,7.53,7.55,2000.0
2011-09-09 12:25:00,7.56,7.57,7.55,7.55,2800.0,7.56,7.57,7.55,7.55,2800.0
2011-09-09 12:30:00,7.55,7.55,7.5,7.5,9200.0,7.55,7.55,7.5,7.5,9200.0
2011-09-09 12:35:00,7.5,7.5,7.49,7.5,3600.0,7.5,7.5,7.49,7.5,3600.0
2011-09-09 12:40:00,7.51,7.51,7.48,7.49,9600.0,7.51,7.51,7.48,7.49,9600.0
2011-09-09 12:45:00,7.49,7.51,7.49,7.5,4800.0,7.49,7.51,7.49,7.5,4800.0
2011-09-09 12:50:00,7.51,7.51,7.5,7.51,2800.0,7.51,7.51,7.5,7.51,2800.0
2011-09-09 12:55:00,7.52,7.56,7.52,7.56,10000.0,7.52,7.56,7.52,7.56,10000.0
2011-09-09 13:00:00,7.55,7.55,7.53,7.54,15600.0,7.55,7.55,7.53,7.54,15600.0
2011-09-09 13:05:00,7.54,7.57,7.54,7.56,9200.0,7.54,7.57,7.54,7.56,9200.0
2011-09-09 13:10:00,7.56,7.6,7.56,7.6,8800.0,7.56,7.6,7.56,7.6,8800.0
2011-09-09 13:15:00,7.6,7.61,7.58,7.58,5200.0,7.6,7.61,7.58,7.58,5200.0
2011-09-09 13:20:00,7.57,7.57,7.54,7.55,20400.0,7.57,7.57,7.54,7.55,20400.0
2011-09-09 13:25:00,7.54,7.56,7.54,7.55,8800.0,7.54,7.56,7.54,7.55,8800.0
2011-09-09 13:30:00,7.55,7.56,7.54,7.54,7200.0,7.55,7.56,7.54,7.54,7200.0
2011-09-09 13:35:00,7.54,7.56,7.54,7.55,10400.0,7.54,7.56,7.54,7.55,10400.0
2011-09-09 13:40:00,7.55,7.56,7.54,7.54,18400.0,7.55,7.56,7.54,7.54,18400.0
2011-09-09 13:45:00,7.53,7.53,7.5,7.5,6000.0,7.53,7.53,7.5,7.5,6000.0
2011-09-09 13:50:00,7.48,7.5,7.48,7.5,8400.0,7.48,7.5,7.48,7.5,8400.0
2011-09-09 13:55:00,7.5,7.51,7.49,7.5,8000.0,7.5,7.51,7.49,7.5,8000.0
2011-09-09 14:00:00,7.5,7.51,7.49,7.5,14800.0,7.5,7.51,7.49,7.5,14800.0
2011-09-09 14:05:00,7.5,7.52,7.49,7.52,9600.0,7.5,7.52,7.49,7.52,9600.0
2011-09-09 14:10:00,7.52,7.52,7.47,7.48,18000.0,7.52,7.52,7.47,7.48,18000.0
2011-09-09 14:15:00,7.48,7.48,7.46,7.46,11600.0,7.48,7.48,7.46,7.46,11600.0
2011-09-09 14:20:00,7.47,7.49,7.47,7.47,6400.0,7.47,7.49,7.47,7.47,6400.0
2011-09-09 14:25:00,7.48,7.48,7.45,7.45,9200.0,7.48,7.48,7.45,7.45,9200.0
2011-09-09 14:30:00,7.46,7.46,7.43,7.43,13200.0,7.46,7.46,7.43,7.43,13200.0
2011-09-09 14:35:00,7.43,7.45,7.43,7.45,3600.0,7.43,7.45,7.43,7.45,3600.0
2011-09-09 14:40:00,7.45,7.49,7.45,7.48,6800.0,7.45,7.49,7.45,7.48,6800.0
2011-09-09 14:45:00,7.48,7.48,7.45,7.45,10000.0,7.48,7.48,7.45,7.45,10000.0
2011-09-09 14:50:00,7.44,7.44,7.43,7.43,10400.0,7.44,7.44,7.43,7.43,10400.0
2011-09-09 14:55:00,7.43,7.46,7.42,7.43,62800.0,7.43,7.46,7.42,7.43,62800.0
2011-09-09 15:00:00,7.43,7.45,7.42,7.45,10000.0,7.43,7.45,7.42,7.45,10000.0
2011-09-09 15:05:00,7.46,7.46,7.45,7.46,11200.0,7.46,7.46,7.45,7.46,11200.0
2011-09-09 15:10:00,7.46,7.46,7.44,7.46,18000.0,7.46,7.46,7.44,7.46,18000.0
2011-09-09 15:15:00,7.45,7.46,7.44,7.46,18000.0,7.45,7.46,7.44,7.46,18000.0
2011-09-09 15:20:00,7.47,7.47,7.44,7.44,20000.0,7.47,7.47,7.44,7.44,20000.0
2011-09-09 15:25:00,7.44,7.46,7.41,7.42,30000.0,7.44,7.46,7.41,7.42,30000.0
2011-09-09 15:30:00,7.42,7.45,7.41,7.45,67600.0,7.42,7.45,7.41,7.45,67600.0
2011-09-09 15:35:00,7.45,7.47,7.44,7.46,28800.0,7.45,7.47,7.44,7.46,28800.0
2011-09-09 15:40:00,7.47,7.49,7.45,7.47,74800.0,7.47,7.49,7.45,7.47,74800.0
2011-09-09 15:45:00,7.47,7.51,7.45,7.5,86800.0,7.47,7.51,7.45,7.5,86800.0
2011-09-09 15:50:00,7.5,7.52,7.48,7.51,80000.0,7.5,7.52,7.48,7.51,80000.0
2011-09-09 15:55:00,7.51,7.52,7.46,7.46,139600.0,7.51,7.52,7.46,7.46,139600.0
2011-09-12 09:30:00,7.3,7.36,7.29,7.36,66000.0,7.3,7.36,7.29,7.36,66000.0
2011-09-12 09:35:00,7.36,7.39,7.35,7.38,60800.0,7.36,7.39,7.35,7.38,60800.0
2011-09-12 09:40:00,7.39,7.41,7.37,7.41,29600.0,7.39,7.41,7.37,7.41,29600.0
2011-09-12 09:45:00,7.42,7.48,7.42,7.42,25600.0,7.42,7.48,7.42,7.42,25600.0
2011-09-12 09:50:00,7.42,7.46,7.4,7.45,32400.0,7.42,7.46,7.4,7.45,32400.0
2011-09-12 09:55:00,7.45,7.54,7.45,7.51,27600.0,7.45,7.54,7.45,7.51,27600.0
2011-09-12 10:00:00,7.52,7.52,7.49,7.5,10000.0,7.52,7.52,7.49,7.5,10000.0
2011-09-12 10:05:00,7.51,7.57,7.51,7.53,12800.0,7.51,7.57,7.51,7.53,12800.0
2011-09-12 10:10:00,7.52,7.52,7.47,7.47,8400.0,7.52,7.52,7.47,7.47,8400.0
2011-09-12 10:15:00,7.47,7.48,7.43,7.44,9600.0,7.47,7.48,7.43,7.44,9600.0
2011-09-12 10:20:00,7.46,7.47,7.43,7.43,15200.0,7.46,7.47,7.43,7.43,15200.0
2011-09-12 10:25:00,7.44,7.45,7.41,7.41,4000.0,7.44,7.45,7.41,7.41,4000.0
2011-09-12 10:30:00,7.41,7.41,7.39,7.4,9200.0,7.41,7.41,7.39,7.4,9200.0
2011-09-12 10:35:00,7.39,7.42,7.39,7.42,8800.0,7.39,7.42,7.39,7.42,8800.0
2011-09-12 10:40:00,7.41,7.41,7.39,7.39,6800.0,7.41,7.41,7.39,7.39,6800.0
2011-09-12 10:45:00,7.39,7.41,7.38,7.38,7200.0,7.39,7.41,7.38,7.38,7200.0
2011-09-12 10:50:00,7.39,7.4,7.39,7.4,5600.0,7.39,7.4,7.39,7.4,5600.0
2011-09-12 10:55:00,7.4,7.4,7.33,7.33,137200.0,7.4,7.4,7.33,7.33,137200.0
2011-09-12 11:00:00,7.34,7.34,7.32,7.34,10400.0,7.34,7.34,7.32,7.34,10400.0
2011-09-12 11:05:00,7.34,7.39,7.34,7.38,13600.0,7.34,7.39,7.34,7.38,13600.0
2011-09-12 11:10:00,7.39,7.39,7.37,7.39,7600.0,7.39,7.39,7.37,7.39,7600.0
2011-09-12 11:15:00,7.4,7.42,7.39,7.42,24400.0,7.4,7.42,7.39,7.42,24400.0
2011-09-12 11:20:00,7.42,7.42,7.4,7.4,41600.0,7.42,7.42,7.4,7.4,41600.0
2011-09-12 11:25:00,7.4,7.43,7.4,7.43,8000.0,7.4,7.43,7.4,7.43,8000.0
2011-09-12 11:30:00,7.43,7.46,7.43,7.45,34000.0,7.43,7.46,7.43,7.45,34000.0
2011-09-12 11:35:00,7.45,7.47,7.45,7.46,11600.0,7.45,7.47,7.45,7.46,11600.0
2011-09-12 11:40:00,7.47,7.47,7.46,7.47,2000.0,7.47,7.47,7.46,7.47,2000.0
2011-09-12 11:45:00,7.47,7.47,7.45,7.45,8000.0,7.47,7.47,7.45,7.45,8000.0
2011-09-12 11:50:00,7.45,7.45,7.44,7.45,10800.0,7.45,7.45,7.44,7.45,10800.0
2011-09-12 11:55:00,7.45,7.45,7.42,7.42,6000.0,7.45,7.45,7.42,7.42,6000.0
2011-09-12 12:00:00,7.43,7.43,7.42,7.43,4000.0,7.43,7.43,7.42,7.43,4000.0
2011-09-12 12:05:00,7.42,7.42,7.4,7.42,4000.0,7.42,7.42,7.4,7.42,4000.0
2011-09-12 12:10:00,7.42,7.43,7.4,7.4,6400.0,7.42,7.43,7.4,7.4,6400.0
2011-09-12 12:15:00,7.41,7.41,7.39,7.39,1200.0,7.41,7.41,7.39,7.39,1200.0
2011-09-12 12:20:00,7.4,7.4,7.4,7.4,400.0,7.4,7.4,7.4,7.4,400.0
2011-09-12 12:25:00,7.41,7.43,7.41,7.43,11200.0,7.41,7.43,7.41,7.43,11200.0
2011-09-12 12:30:00,7.43,7.43,7.38,7.39,7600.0,7.43,7.43,7.38,7.39,7600.0
2011-09-12 12:35:00,7.39,7.39,7.37,7.38,9200.0,7.39,7.39,7.37,7.38,9200.0
2011-09-12 12:40:00,7.37,7.37,7.36,7.36,4400.0,7.37,7.37,7.36,7.36,4400.0
2011-09-12 12:45:00,7.37,7.37,7.36,7.36,2800.0,7.37,7.37,7.36,7.36,2800.0
2011-09-12 12:50:00,7.36,7.38,7.36,7.37,3600.0,7.36,7.38,7.36,7.37,3600.0
2011-09-12 12:55:00,7.37,7.38,7.37,7.38,2400.0,7.37,7.38,7.37,7.38,2400.0
2011-09-12 13:00:00,7.38,7.4,7.37,7.4,31600.0,7.38,7.4,7.37,7.4,31600.0
2011-09-12 13:05:00,7.39,7.4,7.36,7.36,14000.0,7.39,7.4,7.36,7.36,14000.0
2011-09-12 13:10:00,7.36,7.39,7.36,7.37,14400.0,7.36,7.39,7.36,7.37,14400.0
2011-09-12 13:15:00,7.37,7.37,7.35,7.36,7200.0,7.37,7.37,7.35,7.36,7200.0
2011-09-12 13:20:00,7.35,7.36,7.34,7.35,5600.0,7.35,7.36,7.34,7.35,5600.0
2011-09-12 13:25:00,7.35,7.36,7.35,7.35,2400.0,7.35,7.36,7.35,7.35,2400.0
2011-09-12 13:30:00,7.35,7.35,7.3,7.31,54400.0,7.35,7.35,7.3,7.31,54400.0
2011-09-12 13:35:00,7.3,7.3,7.28,7.28,8800.0,7.3,7.3,7.28,7.28,8800.0
2011-09-12 13:40:00,7.29,7.3,7.29,7.3,8800.0,7.29,7.3,7.29,7.3,8800.0
2011-09-12 13:45:00,7.3,7.3,7.28,7.3,17200.0,7.3,7.3,7.28,7.3,17200.0
2011-09-12 13:50:00,7.29,7.31,7.29,7.31,23200.0,7.29,7.31,7.29,7.31,23200.0
2011-09-12 13:55:00,7.32,7.32,7.3,7.31,9600.0,7.32,7.32,7.3,7.31,9600.0
2011-09-12 14:00:00,7.31,7.31,7.28,7.28,9200.0,7.31,7.31,7.28,7.28,9200.0
2011-09-12 14:05:00,7.27,7.28,7.26,7.28,7600.0,7.27,7.28,7.26,7.28,7600.0
2011-09-12 14:10:00,7.27,7.27,7.26,7.26,8800.0,7.27,7.27,7.26,7.26,8800.0
2011-09-12 14:15:00,7.27,7.28,7.26,7.26,12400.0,7.27,7.28,7.26,7.26,12400.0
2011-09-12 14:20:00,7.26,7.28,7.25,7.27,11600.0,7.26,7.28,7.25,7.27,11600.0
2011-09-12 14:25:00,7.27,7.29,7.26,7.27,11200.0,7.27,7.29,7.26,7.27,11200.0
2011-09-12 14:30:00,7.28,7.3,7.27,7.28,67200.0,7.28,7.3,7.27,7.28,67200.0
2011-09-12 14:35:00,7.28,7.34,7.28,7.31,112000.0,7.28,7.34,7.28,7.31,112000.0
2011-09-12 14:40:00,7.32,7.33,7.3,7.3,126400.0,7.32,7.33,7.3,7.3,126400.0
2011-09-12 14:45:00,7.3,7.3,7.28,7.3,44800.0,7.3,7.3,7.28,7.3,44800.0
2011-09-12 14:50:00,7.3,7.3,7.27,7.28,11200.0,7.3,7.3,7.27,7.28,11200.0
2011-09-12 14:55:00,7.28,7.28,7.27,7.27,4800.0,7.28,7.28,7.27,7.27,4800.0
2011-09-12 15:00:00,7.27,7.29,7.26,7.27,26000.0,7.27,7.29,7.26,7.27,26000.0
2011-09-12 15:05:00,7.27,7.28,7.27,7.27,11600.0,7.27,7.28,7.27,7.27,11600.0
2011-09-12 15:10:00,7.27,7.3,7.26,7.29,22800.0,7.27,7.3,7.26,7.29,22800.0
2011-09-12 15:15:00,7.29,7.29,7.25,7.27,30800.0,7.29,7.29,7.25,7.27,30800.0
2011-09-12 15:20:00,7.27,7.33,7.26,7.33,35200.0,7.27,7.33,7.26,7.33,35200.0
2011-09-12 15:25:00,7.34,7.34,7.31,7.32,34400.0,7.34,7.34,7.31,7.32,34400.0
2011-09-12 15:30:00,7.32,7.35,7.32,7.33,36000.0,7.32,7.35,7.32,7.33,36000.0
2011-09-12 15:35:00,7.34,7.34,7.33,7.34,38400.0,7.34,7.34,7.33,7.34,38400.0
2011-09-12 15:40:00,7.34,7.36,7.33,7.36,62400.0,7.34,7.36,7.33,7.36,62400.0
2011-09-12 15:45:00,7.36,7.37,7.35,7.37,94400.0,7.36,7.37,7.35,7.37,94400.0
2011-09-12 15:50:00,7.36,7.43,7.36,7.43,65200.0,7.36,7.43,7.36,7.43,65200.0
2011-09-12 15:55:00,7.42,7.42,7.4,7.4,124400.0,7.42,7.42,7.4,7.4,124400.0
2011-09-13 09:30:00,7.4,7.47,7.36,7.36,101200.0,7.4,7.47,7.36,7.36,101200.0
2011-09-13 09:35:00,7.37,7.39,7.32,7.37,42400.0,7.37,7.39,7.32,7.37,42400.0
2011-09-13 09:40:00,7.37,7.39,7.32,7.36,34400.0,7.37,7.39,7.32,7.36,34400.0
2011-09-13 09:45:00,7.36,7.41,7.31,7.39,38000.0,7.36,7.41,7.31,7.39,38000.0
2011-09-13 09:50:00,7.4,7.43,7.39,7.41,26400.0,7.4,7.43,7.39,7.41,26400.0
2011-09-13 09:55:00,7.42,7.43,7.41,7.42,39200.0,7.42,7.43,7.41,7.42,39200.0
2011-09-13 10:00:00,7.42,7.44,7.41,7.42,61200.0,7.42,7.44,7.41,7.42,61200.0
2011-09-13 10:05:00,7.43,7.48,7.42,7.47,29600.0,7.43,7.48,7.42,7.47,29600.0
2011-09-13 10:10:00,7.46,7.46,7.42,7.45,16400.0,7.46,7.46,7.42,7.45,16400.0
2011-09-13 10:15:00,7.44,7.46,7.43,7.44,32000.0,7.44,7.46,7.43,7.44,32000.0
2011-09-13 10:20:00,7.43,7.45,7.42,7.43,31200.0,7.43,7.45,7.42,7.43,31200.0
2011-09-13 10:25:00,7.43,7.46,7.42,7.42,56000.0,7.43,7.46,7.42,7.42,56000.0
2011-09-13 10:30:00,7.43,7.45,7.41,7.42,34400.0,7.43,7.45,7.41,7.42,34400.0
2011-09-13 10:35:00,7.41,7.43,7.41,7.43,84800.0,7.41,7.43,7.41,7.43,84800.0
2011-09-13 10:40:00,7.44,7.45,7.42,7.43,32400.0,7.44,7.45,7.42,7.43,32400.0
2011-09-13 10:45:00,7.43,7.45,7.42,7.43,34000.0,7.43,7.45,7.42,7.43,34000.0
2011-09-13 10:50:00,7.43,7.45,7.39,7.39,17200.0,7.43,7.45,7.39,7.39,17200.0
2011-09-13 10:55:00,7.39,7.41,7.38,7.41,9600.0,7.39,7.41,7.38,7.41,9600.0
2011-09-13 11:00:00,7.4,7.44,7.37,7.37,15600.0,7.4,7.44,7.37,7.37,15600.0
2011-09-13 11:05:00,7.37,7.38,7.35,7.37,9200.0,7.37,7.38,7.35,7.37,9200.0
2011-09-13 11:10:00,7.37,7.39,7.36,7.38,6000.0,7.37,7.39,7.36,7.38,6000.0
2011-09-13 11:15:00,7.38,7.4,7.35,7.35,15200.0,7.38,7.4,7.35,7.35,15200.0
2011-09-13 11:20:00,7.35,7.36,7.33,7.34,13600.0,7.35,7.36,7.33,7.34,13600.0
2011-09-13 11:25:00,7.33,7.36,7.31,7.36,6000.0,7.33,7.36,7.31,7.36,6000.0
2011-09-13 11:30:00,7.36,7.36,7.34,7.34,5600.0,7.36,7.36,7.34,7.34,5600.0
2011-09-13 11:35:00,7.36,7.38,7.34,7.37,6800.0,7.36,7.38,7.34,7.37,6800.0
2011-09-13 11:40:00,7.38,7.4,7.37,7.4,24000.0,7.38,7.4,7.37,7.4,24000.0
2011-09-13 11:45:00,7.39,7.4,7.35,7.37,54400.0,7.39,7.4,7.35,7.37,54400.0
2011-09-13 11:50:00,7.37,7.38,7.35,7.38,28400.0,7.37,7.38,7.35,7.38,28400.0
2011-09-13 11:55:00,7.38,7.39,7.36,7.37,63200.0,7.38,7.39,7.36,7.37,63200.0
2011-09-13 12:00:00,7.37,7.37,7.34,7.35,30000.0,7.37,7.37,7.34,7.35,30000.0
2011-09-13 12:05:00,7.35,7.39,7.35,7.39,30000.0,7.35,7.39,7.35,7.39,30000.0
2011-09-13 12:10:00,7.39,7.39,7.36,7.37,115200.0,7.39,7.39,7.36,7.37,115200.0
2011-09-13 12:15:00,7.37,7.38,7.35,7.35,124000.0,7.37,7.38,7.35,7.35,124000.0
2011-09-13 12:20:00,7.34,7.36,7.32,7.33,70000.0,7.34,7.36,7.32,7.33,70000.0
2011-09-13 12:25:00,7.32,7.36,7.31,7.35,22000.0,7.32,7.36,7.31,7.35,22000.0
2011-09-13 12:30:00,7.35,7.37,7.35,7.36,29600.0,7.35,7.37,7.35,7.36,29600.0
2011-09-13 12:35:00,7.36,7.39,7.36,7.38,32800.0,7.36,7.39,7.36,7.38,32800.0
2011-09-13 12:40:00,7.39,7.41,7.38,7.39,15600.0,7.39,7.41,7.38,7.39,15600.0
2011-09-13 12:45:00,7.4,7.42,7.39,7.4,24800.0,7.4,7.42,7.39,7.4,24800.0
2011-09-13 12:50:00,7.4,7.4,7.39,7.39,9200.0,7.4,7.4,7.39,7.39,9200.0
2011-09-13 12:55:00,7.39,7.39,7.37,7.38,37200.0,7.39,7.39,7.37,7.38,37200.0
2011-09-13 13:00:00,7.38,7.4,7.37,7.4,20400.0,7.38,7.4,7.37,7.4,20400.0
2011-09-13 13:05:00,7.39,7.41,7.39,7.4,9200.0,7.39,7.41,7.39,7.4,9200.0
2011-09-13 13:10:00,7.39,7.41,7.38,7.41,17200.0,7.39,7.41,7.38,7.41,17200.0
2011-09-13 13:15:00,7.4,7.41,7.39,7.39,7200.0,7.4,7.41,7.39,7.39,7200.0
2011-09-13 13:20:00,7.4,7.41,7.38,7.38,17600.0,7.4,7.41,7.38,7.38,17600.0
2011-09-13 13:25:00,7.38,7.39,7.37,7.38,50400.0,7.38,7.39,7.37,7.38,50400.0
2011-09-13 13:30:00,7.38,7.38,7.35,7.37,12400.0,7.38,7.38,7.35,7.37,12400.0
2011-09-13 13:35:00,7.37,7.38,7.37,7.38,7600.0,7.37,7.38,7.37,7.38,7600.0
2011-09-13 13:40:00,7.39,7.39,7.37,7.38,19200.0,7.39,7.39,7.37,7.38,19200.0
2011-09-13 13:45:00,7.39,7.41,7.38,7.4,52400.0,7.39,7.41,7.38,7.4,52400.0
2011-09-13 13:50:00,7.41,7.42,7.4,7.41,30800.0,7.41,7.42,7.4,7.41,30800.0
2011-09-13 13:55:00,7.42,7.42,7.38,7.39,25200.0,7.42,7.42,7.38,7.39,25200.0
2011-09-13 14:00:00,7.39,7.4,7.37,7.38,57600.0,7.39,7.4,7.37,7.38,57600.0
2011-09-13 14:05:00,7.38,7.4,7.37,7.38,29200.0,7.38,7.4,7.37,7.38,29200.0
2011-09-13 14:10:00,7.39,7.39,7.37,7.38,16400.0,7.39,7.39,7.37,7.38,16400.0
2011-09-13 14:15:00,7.38,7.4,7.38,7.39,6400.0,7.38,7.4,7.38,7.39,6400.0
2011-09-13 14:20:00,7.39,7.42,7.38,7.42,13600.0,7.39,7.42,7.38,7.42,13600.0
2011-09-13 14:25:00,7.42,7.44,7.42,7.44,11200.0,7.42,7.44,7.42,7.44,11200.0
2011-09-13 14:30:00,7.45,7.45,7.43,7.44,26400.0,7.45,7.45,7.43,7.44,26400.0
2011-09-13 14:35:00,7.43,7.44,7.42,7.44,269200.0,7.43,7.44,7.42,7.44,269200.0
2011-09-13 14:40:00,7.44,7.46,7.44,7.45,15600.0,7.44,7.46,7.44,7.45,15600.0
2011-09-13 14:45:00,7.45,7.46,7.43,7.43,38800.0,7.45,7.46,7.43,7.43,38800.0
2011-09-13 14:50:00,7.43,7.46,7.43,7.46,15200.0,7.43,7.46,7.43,7.46,15200.0
2011-09-13 14:55:00,7.45,7.47,7.44,7.47,47200.0,7.45,7.47,7.44,7.47,47200.0
2011-09-13 15:00:00,7.47,7.49,7.46,7.49,38400.0,7.47,7.49,7.46,7.49,38400.0
2011-09-13 15:05:00,7.49,7.5,7.48,7.49,43200.0,7.49,7.5,7.48,7.49,43200.0
2011-09-13 15:10:00,7.5,7.51,7.48,7.49,36800.0,7.5,7.51,7.48,7.49,36800.0
2011-09-13 15:15:00,7.48,7.49,7.44,7.46,46800.0,7.48,7.49,7.44,7.46,46800.0
2011-09-13 15:20:00,7.45,7.48,7.43,7.47,29600.0,7.45,7.48,7.43,7.47,29600.0
2011-09-13 15:25:00,7.47,7.51,7.45,7.51,66400.0,7.47,7.51,7.45,7.51,66400.0
2011-09-13 15:30:00,7.51,7.52,7.5,7.52,166400.0,7.51,7.52,7.5,7.52,166400.0
2011-09-13 15:35:00,7.52,7.53,7.5,7.51,60400.0,7.52,7.53,7.5,7.51,60400.0
2011-09-13 15:40:00,7.51,7.54,7.49,7.54,69200.0,7.51,7.54,7.49,7.54,69200.0
2011-09-13 15:45:00,7.54,7.56,7.53,7.54,75600.0,7.54,7.56,7.53,7.54,75600.0
2011-09-13 15:50:00,7.54,7.56,7.5,7.52,96000.0,7.54,7.56,7.5,7.52,96000.0
2011-09-13 15:55:00,7.52,7.53,7.5,7.51,140000.0,7.52,7.53,7.5,7.51,140000.0
2011-09-14 09:30:00,7.61,7.62,7.58,7.61,76000.0,7.61,7.62,7.58,7.61,76000.0
2011-09-14 09:35:00,7.6,7.62,7.56,7.56,15200.0,7.6,7.62,7.56,7.56,15200.0
2011-09-14 09:40:00,7.55,7.57,7.53,7.57,22400.0,7.55,7.57,7.53,7.57,22400.0
2011-09-14 09:45:00,7.58,7.6,7.57,7.58,25200.0,7.58,7.6,7.57,7.58,25200.0
2011-09-14 09:50:00,7.59,7.59,7.5,7.5,40000.0,7.59,7.59,7.5,7.5,40000.0
2011-09-14 09:55:00,7.5,7.52,7.47,7.47,35200.0,7.5,7.52,7.47,7.47,35200.0
2011-09-14 10:00:00,7.48,7.48,7.41,7.42,34000.0,7.48,7.48,7.41,7.42,34000.0
2011-09-14 10:05:00,7.43,7.46,7.43,7.43,30000.0,7.43,7.46,7.43,7.43,30000.0
2011-09-14 10:10:00,7.43,7.45,7.42,7.42,122800.0,7.43,7.45,7.42,7.42,122800.0
2011-09-14 10:15:00,7.43,7.43,7.33,7.34,86800.0,7.43,7.43,7.33,7.34,86800.0
2011-09-14 10:20:00,7.33,7.34,7.3,7.32,72800.0,7.33,7.34,7.3,7.32,72800.0
2011-09-14 10:25:00,7.32,7.32,7.29,7.31,180400.0,7.32,7.32,7.29,7.31,180400.0
2011-09-14 10:30:00,7.32,7.33,7.28,7.32,96800.0,7.32,7.33,7.28,7.32,96800.0
2011-09-14 10:35:00,7.32,7.34,7.28,7.31,32400.0,7.32,7.34,7.28,7.31,32400.0
2011-09-14 10:40:00,7.33,7.34,7.3,7.31,28400.0,7.33,7.34,7.3,7.31,28400.0
2011-09-14 10:45:00,7.3,7.32,7.29,7.3,13600.0,7.3,7.32,7.29,7.3,13600.0
2011-09-14 10:50:00,7.3,7.34,7.29,7.34,72000.0,7.3,7.34,7.29,7.34,72000.0
2011-09-14 10:55:00,7.34,7.36,7.32,7.36,31200.0,7.34,7.36,7.32,7.36,31200.0
2011-09-14 11:00:00,7.35,7.36,7.34,7.34,116000.0,7.35,7.36,7.34,7.34,116000.0
2011-09-14 11:05:00,7.34,7.36,7.34,7.35,60400.0,7.34,7.36,7.34,7.35,60400.0
2011-09-14 11:10:00,7.35,7.36,7.35,7.36,14400.0,7.35,7.36,7.35,7.36,14400.0
2011-09-14 11:15:00,7.36,7.36,7.34,7.35,19200.0,7.36,7.36,7.34,7.35,19200.0
2011-09-14 11:20:00,7.35,7.37,7.35,7.37,18000.0,7.35,7.37,7.35,7.37,18000.0
2011-09-14 11:25:00,7.37,7.38,7.36,7.37,48800.0,7.37,7.38,7.36,7.37,48800.0
2011-09-14 11:30:00,7.37,7.37,7.35,7.35,67200.0,7.37,7.37,7.35,7.35,67200.0
2011-09-14 11:35:00,7.35,7.36,7.34,7.35,25600.0,7.35,7.36,7.34,7.35,25600.0
2011-09-14 11:40:00,7.35,7.35,7.32,7.32,12400.0,7.35,7.35,7.32,7.32,12400.0
2011-09-14 11:45:00,7.33,7.34,7.32,7.34,18400.0,7.33,7.34,7.32,7.34,18400.0
2011-09-14 11:50:00,7.34,7.36,7.34,7.35,26400.0,7.34,7.36,7.34,7.35,26400.0
2011-09-14 11:55:00,7.36,7.37,7.35,7.37,25600.0,7.36,7.37,7.35,7.37,25600.0
2011-09-14 12:00:00,7.37,7.38,7.35,7.36,25200.0,7.37,7.38,7.35,7.36,25200.0
2011-09-14 12:05:00,7.36,7.37,7.35,7.35,8400.0,7.36,7.37,7.35,7.35,8400.0
2011-09-14 12:10:00,7.36,7.36,7.34,7.34,24000.0,7.36,7.36,7.34,7.34,24000.0
2011-09-14 12:15:00,7.34,7.35,7.33,7.35,23600.0,7.34,7.35,7.33,7.35,23600.0
2011-09-14 12:20:00,7.35,7.35,7.33,7.35,13600.0,7.35,7.35,7.33,7.35,13600.0
2011-09-14 12:25:00,7.35,7.37,7.35,7.35,71200.0,7.35,7.37,7.35,7.35,71200.0
2011-09-14 12:30:00,7.36,7.36,7.34,7.35,67200.0,7.36,7.36,7.34,7.35,67200.0
2011-09-14 12:35:00,7.35,7.36,7.34,7.36,19600.0,7.35,7.36,7.34,7.36,19600.0
2011-09-14 12:40:00,7.35,7.36,7.34,7.34,60400.0,7.35,7.36,7.34,7.34,60400.0
2011-09-14 12:45:00,7.35,7.36,7.34,7.34,30400.0,7.35,7.36,7.34,7.34,30400.0
2011-09-14 12:50:00,7.33,7.33,7.31,7.32,17600.0,7.33,7.33,7.31,7.32,17600.0
2011-09-14 12:55:00,7.33,7.33,7.3,7.31,27200.0,7.33,7.33,7.3,7.31,27200.0
2011-09-14 13:00:00,7.31,7.32,7.31,7.32,21200.0,7.31,7.32,7.31,7.32,21200.0
2011-09-14 13:05:00,7.31,7.32,7.31,7.32,29200.0,7.31,7.32,7.31,7.32,29200.0
2011-09-14 13:10:00,7.32,7.32,7.31,7.31,4000.0,7.32,7.32,7.31,7.31,4000.0
2011-09-14 13:15:00,7.32,7.33,7.31,7.33,5200.0,7.32,7.33,7.31,7.33,5200.0
2011-09-14 13:20:00,7.33,7.34,7.33,7.34,26000.0,7.33,7.34,7.33,7.34,26000.0
2011-09-14 13:25:00,7.34,7.34,7.32,7.34,24800.0,7.34,7.34,7.32,7.34,24800.0
2011-09-14 13:30:00,7.34,7.35,7.32,7.35,8400.0,7.34,7.35,7.32,7.35,8400.0
2011-09-14 13:35:00,7.34,7.36,7.34,7.35,64400.0,7.34,7.36,7.34,7.35,64400.0
2011-09-14 13:40:00,7.35,7.36,7.32,7.32,76400.0,7.35,7.36,7.32,7.32,76400.0
2011-09-14 13:45:00,7.33,7.34,7.32,7.33,16400.0,7.33,7.34,7.32,7.33,16400.0
2011-09-14 13:50:00,7.34,7.35,7.33,7.34,32400.0,7.34,7.35,7.33,7.34,32400.0
2011-09-14 13:55:00,7.34,7.34,7.3,7.31,35200.0,7.34,7.34,7.3,7.31,35200.0
2011-09-14 14:00:00,7.31,7.33,7.31,7.33,27600.0,7.31,7.33,7.31,7.33,27600.0
2011-09-14 14:05:00,7.33,7.35,7.32,7.33,61200.0,7.33,7.35,7.32,7.33,61200.0
2011-09-14 14:10:00,7.33,7.33,7.31,7.31,39600.0,7.33,7.33,7.31,7.31,39600.0
2011-09-14 14:15:00,7.3,7.35,7.3,7.35,25600.0,7.3,7.35,7.3,7.35,25600.0
2011-09-14 14:20:00,7.35,7.35,7.33,7.34,28000.0,7.35,7.35,7.33,7.34,28000.0
2011-09-14 14:25:00,7.34,7.34,7.31,7.33,21600.0,7.34,7.34,7.31,7.33,21600.0
2011-09-14 14:30:00,7.33,7.34,7.33,7.34,44800.0,7.33,7.34,7.33,7.34,44800.0
2011-09-14 14:35:00,7.34,7.34,7.32,7.34,120800.0,7.34,7.34,7.32,7.34,120800.0
2011-09-14 14:40:00,7.34,7.36,7.34,7.36,39600.0,7.34,7.36,7.34,7.36,39600.0
2011-09-14 14:45:00,7.36,7.36,7.34,7.34,34400.0,7.36,7.36,7.34,7.34,34400.0
2011-09-14 14:50:00,7.34,7.37,7.34,7.37,23200.0,7.34,7.37,7.34,7.37,23200.0
2011-09-14 14:55:00,7.37,7.4,7.37,7.4,102000.0,7.37,7.4,7.37,7.4,102000.0
2011-09-14 15:00:00,7.4,7.41,7.4,7.41,102800.0,7.4,7.41,7.4,7.41,102800.0
2011-09-14 15:05:00,7.41,7.44,7.41,7.44,197200.0,7.41,7.44,7.41,7.44,197200.0
2011-09-14 15:10:00,7.44,7.46,7.44,7.45,66400.0,7.44,7.46,7.44,7.45,66400.0
2011-09-14 15:15:00,7.45,7.45,7.44,7.45,55200.0,7.45,7.45,7.44,7.45,55200.0
2011-09-14 15:20:00,7.45,7.45,7.43,7.44,55600.0,7.45,7.45,7.43,7.44,55600.0
2011-09-14 15:25:00,7.44,7.45,7.43,7.44,181200.0,7.44,7.45,7.43,7.44,181200.0
2011-09-14 15:30:00,7.44,7.49,7.44,7.48,109200.0,7.44,7.49,7.44,7.48,109200.0
2011-09-14 15:35:00,7.48,7.51,7.48,7.5,177200.0,7.48,7.51,7.48,7.5,177200.0
2011-09-14 15:40:00,7.51,7.51,7.46,7.46,80800.0,7.51,7.51,7.46,7.46,80800.0
2011-09-14 15:45:00,7.47,7.49,7.43,7.45,247200.0,7.47,7.49,7.43,7.45,247200.0
2011-09-14 15:50:00,7.45,7.49,7.45,7.45,177200.0,7.45,7.49,7.45,7.45,177200.0
2011-09-14 15:55:00,7.45,7.45,7.39,7.4,363600.0,7.45,7.45,7.39,7.4,363600.0
2011-09-15 09:30:00,7.5,7.51,7.48,7.5,103600.0,7.5,7.51,7.48,7.5,103600.0
2011-09-15 09:35:00,7.48,7.55,7.45,7.53,115200.0,7.48,7.55,7.45,7.53,115200.0
2011-09-15 09:40:00,7.53,7.53,7.49,7.52,67600.0,7.53,7.53,7.49,7.52,67600.0
2011-09-15 09:45:00,7.52,7.52,7.46,7.51,57200.0,7.52,7.52,7.46,7.51,57200.0
2011-09-15 09:50:00,7.52,7.57,7.51,7.54,43600.0,7.52,7.57,7.51,7.54,43600.0
2011-09-15 09:55:00,7.54,7.57,7.54,7.54,31600.0,7.54,7.57,7.54,7.54,31600.0
2011-09-15 10:00:00,7.54,7.59,7.54,7.59,81200.0,7.54,7.59,7.54,7.59,81200.0
2011-09-15 10:05:00,7.6,7.61,7.59,7.6,13600.0,7.6,7.61,7.59,7.6,13600.0
2011-09-15 10:10:00,7.61,7.63,7.6,7.6,64800.0,7.61,7.63,7.6,7.6,64800.0
2011-09-15 10:15:00,7.59,7.6,7.57,7.6,40800.0,7.59,7.6,7.57,7.6,40800.0
2011-09-15 10:20:00,7.6,7.65,7.59,7.64,99600.0,7.6,7.65,7.59,7.64,99600.0
2011-09-15 10:25:00,7.64,7.65,7.62,7.64,49600.0,7.64,7.65,7.62,7.64,49600.0
2011-09-15 10:30:00,7.64,7.64,7.63,7.64,40000.0,7.64,7.64,7.63,7.64,40000.0
2011-09-15 10:35:00,7.64,7.65,7.62,7.65,68000.0,7.64,7.65,7.62,7.65,68000.0
2011-09-15 10:40:00,7.65,7.69,7.65,7.68,59600.0,7.65,7.69,7.65,7.68,59600.0
2011-09-15 10:45:00,7.68,7.7,7.67,7.69,54800.0,7.68,7.7,7.67,7.69,54800.0
2011-09-15 10:50:00,7.68,7.71,7.67,7.69,44800.0,7.68,7.71,7.67,7.69,44800.0
2011-09-15 10:55:00,7.7,7.72,7.65,7.67,46800.0,7.7,7.72,7.65,7.67,46800.0
2011-09-15 11:00:00,7.66,7.66,7.63,7.66,39200.0,7.66,7.66,7.63,7.66,39200.0
2011-09-15 11:05:00,7.66,7.68,7.66,7.68,86800.0,7.66,7.68,7.66,7.68,86800.0
2011-09-15 11:10:00,7.68,7.69,7.65,7.66,77600.0,7.68,7.69,7.65,7.66,77600.0
2011-09-15 11:15:00,7.66,7.7,7.66,7.7,15200.0,7.66,7.7,7.66,7.7,15200.0
2011-09-15 11:20:00,7.69,7.71,7.69,7.7,14400.0,7.69,7.71,7.69,7.7,14400.0
2011-09-15 11:25:00,7.69,7.69,7.67,7.68,24400.0,7.69,7.69,7.67,7.68,24400.0
2011-09-15 11:30:00,7.7,7.72,7.69,7.69,43200.0,7.7,7.72,7.69,7.69,43200.0
2011-09-15 11:35:00,7.69,7.69,7.67,7.67,46000.0,7.69,7.69,7.67,7.67,46000.0
2011-09-15 11:40:00,7.68,7.68,7.65,7.66,48000.0,7.68,7.68,7.65,7.66,48000.0
2011-09-15 11:45:00,7.66,7.68,7.66,7.67,19600.0,7.66,7.68,7.66,7.67,19600.0
2011-09-15 11:50:00,7.67,7.67,7.62,7.63,400800.0,7.67,7.67,7.62,7.63,400800.0
2011-09-15 11:55:00,7.62,7.65,7.62,7.62,17600.0,7.62,7.65,7.62,7.62,17600.0
2011-09-15 12:00:00,7.63,7.63,7.61,7.63,17200.0,7.63,7.63,7.61,7.63,17200.0
2011-09-15 12:05:00,7.62,7.63,7.61,7.63,22000.0,7.62,7.63,7.61,7.63,22000.0
2011-09-15 12:10:00,7.63,7.64,7.62,7.62,24000.0,7.63,7.64,7.62,7.62,24000.0
2011-09-15 12:15:00,7.61,7.63,7.61,7.62,15200.0,7.61,7.63,7.61,7.62,15200.0
2011-09-15 12:20:00,7.62,7.62,7.6,7.6,13200.0,7.62,7.62,7.6,7.6,13200.0
2011-09-15 12:25:00,7.6,7.61,7.59,7.6,8000.0,7.6,7.61,7.59,7.6,8000.0
2011-09-15 12:30:00,7.6,7.62,7.6,7.61,16800.0,7.6,7.62,7.6,7.61,16800.0
2011-09-15 12:35:00,7.62,7.64,7.61,7.62,10800.0,7.62,7.64,7.61,7.62,10800.0
2011-09-15 12:40:00,7.63,7.64,7.63,7.64,14400.0,7.63,7.64,7.63,7.64,14400.0
2011-09-15 12:45:00,7.64,7.64,7.62,7.63,15600.0,7.64,7.64,7.62,7.63,15600.0
2011-09-15 12:50:00,7.63,7.63,7.6,7.61,24000.0,7.63,7.63,7.6,7.61,24000.0
2011-09-15 12:55:00,7.61,7.62,7.6,7.62,13600.0,7.61,7.62,7.6,7.62,13600.0
2011-09-15 13:00:00,7.62,7.63,7.61,7.63,31600.0,7.62,7.63,7.61,7.63,31600.0
2011-09-15 13:05:00,7.63,7.66,7.63,7.65,47200.0,7.63,7.66,7.63,7.65,47200.0
2011-09-15 13:10:00,7.65,7.66,7.65,7.66,10800.0,7.65,7.66,7.65,7.66,10800.0
2011-09-15 13:15:00,7.66,7.67,7.64,7.64,45200.0,7.66,7.67,7.64,7.64,45200.0
2011-09-15 13:20:00,7.64,7.66,7.64,7.66,17600.0,7.64,7.66,7.64,7.66,17600.0
2011-09-15 13:25:00,7.66,7.66,7.63,7.63,10000.0,7.66,7.66,7.63,7.63,10000.0
2011-09-15 13:30:00,7.64,7.66,7.64,7.66,18800.0,7.64,7.66,7.64,7.66,18800.0
2011-09-15 13:35:00,7.65,7.65,7.62,7.63,13200.0,7.65,7.65,7.62,7.63,13200.0
2011-09-15 13:40:00,7.63,7.65,7.63,7.64,12000.0,7.63,7.65,7.63,7.64,12000.0
2011-09-15 13:45:00,7.65,7.67,7.64,7.64,20800.0,7.65,7.67,7.64,7.64,20800.0
2011-09-15 13:50:00,7.65,7.66,7.64,7.66,16000.0,7.65,7.66,7.64,7.66,16000.0
2011-09-15 13:55:00,7.66,7.67,7.65,7.66,12800.0,7.66,7.67,7.65,7.66,12800.0
2011-09-15 14:00:00,7.66,7.67,7.66,7.67,27200.0,7.66,7.67,7.66,7.67,27200.0
2011-09-15 14:05:00,7.67,7.68,7.66,7.68,44800.0,7.67,7.68,7.66,7.68,44800.0
2011-09-15 14:10:00,7.68,7.7,7.68,7.69,82800.0,7.68,7.7,7.68,7.69,82800.0
2011-09-15 14:15:00,7.69,7.7,7.68,7.68,23600.0,7.69,7.7,7.68,7.68,23600.0
2011-09-15 14:20:00,7.69,7.71,7.68,7.68,33200.0,7.69,7.71,7.68,7.68,33200.0
2011-09-15 14:25:00,7.68,7.69,7.68,7.68,26800.0,7.68,7.69,7.68,7.68,26800.0
2011-09-15 14:30:00,7.69,7.69,7.68,7.69,83200.0,7.69,7.69,7.68,7.69,83200.0
2011-09-15 14:35:00,7.69,7.69,7.67,7.68,48000.0,7.69,7.69,7.67,7.68,48000.0
2011-09-15 14:40:00,7.68,7.69,7.68,7.69,45200.0,7.68,7.69,7.68,7.69,45200.0
2011-09-15 14:45:00,7.69,7.7,7.67,7.7,87600.0,7.69,7.7,7.67,7.7,87600.0
2011-09-15 14:50:00,7.7,7.71,7.69,7.71,26400.0,7.7,7.71,7.69,7.71,26400.0
2011-09-15 14:55:00,7.71,7.72,7.71,7.71,33200.0,7.71,7.72,7.71,7.71,33200.0
2011-09-15 15:00:00,7.72,7.73,7.71,7.73,40000.0,7.72,7.73,7.71,7.73,40000.0
2011-09-15 15:05:00,7.73,7.76,7.73,7.75,48000.0,7.73,7.76,7.73,7.75,48000.0
2011-09-15 15:10:00,7.75,7.77,7.74,7.77,49600.0,7.75,7.77,7.74,7.77,49600.0
2011-09-15 15:15:00,7.77,7.77,7.72,7.73,52000.0,7.77,7.77,7.72,7.73,52000.0
2011-09-15 15:20:00,7.74,7.75,7.73,7.75,36000.0,7.74,7.75,7.73,7.75,36000.0
2011-09-15 15:25:00,7.75,7.75,7.71,7.72,56800.0,7.75,7.75,7.71,7.72,56800.0
2011-09-15 15:30:00,7.72,7.75,7.72,7.75,57200.0,7.72,7.75,7.72,7.75,57200.0
2011-09-15 15:35:00,7.74,7.74,7.72,7.73,70400.0,7.74,7.74,7.72,7.73,70400.0
2011-09-15 15:40:00,7.73,7.73,7.71,7.71,102800.0,7.73,7.73,7.71,7.71,102800.0
2011-09-15 15:45:00,7.71,7.74,7.69,7.74,272400.0,7.71,7.74,7.69,7.74,272400.0
2011-09-15 15:50:00,7.74,7.77,7.73,7.77,224400.0,7.74,7.77,7.73,7.77,224400.0
2011-09-15 15:55:00,7.76,7.77,7.73,7.75,203600.0,7.76,7.77,7.73,7.75,203600.0
2011-09-16 09:30:00,7.47,7.62,7.47,7.62,425600.0,7.47,7.62,7.47,7.62,425600.0
2011-09-16 09:35:00,7.62,7.66,7.57,7.63,123200.0,7.62,7.66,7.57,7.63,123200.0
2011-09-16 09:40:00,7.64,7.66,7.63,7.63,17200.0,7.64,7.66,7.63,7.63,17200.0
2011-09-16 09:45:00,7.64,7.65,7.63,7.63,53600.0,7.64,7.65,7.63,7.63,53600.0
2011-09-16 09:50:00,7.64,7.65,7.61,7.64,76400.0,7.64,7.65,7.61,7.64,76400.0
2011-09-16 09:55:00,7.65,7.65,7.59,7.6,40000.0,7.65,7.65,7.59,7.6,40000.0
2011-09-16 10:00:00,7.59,7.61,7.57,7.6,58800.0,7.59,7.61,7.57,7.6,58800.0
2011-09-16 10:05:00,7.59,7.63,7.57,7.61,38800.0,7.59,7.63,7.57,7.61,38800.0
2011-09-16 10:10:00,7.61,7.64,7.61,7.63,19200.0,7.61,7.64,7.61,7.63,19200.0
2011-09-16 10:15:00,7.64,7.64,7.61,7.61,24000.0,7.64,7.64,7.61,7.61,24000.0
2011-09-16 10:20:00,7.61,7.63,7.6,7.61,24000.0,7.61,7.63,7.6,7.61,24000.0
2011-09-16 10:25:00,7.61,7.62,7.6,7.6,25200.0,7.61,7.62,7.6,7.6,25200.0
2011-09-16 10:30:00,7.61,7.62,7.59,7.62,44800.0,7.61,7.62,7.59,7.62,44800.0
2011-09-16 10:35:00,7.62,7.63,7.6,7.63,25600.0,7.62,7.63,7.6,7.63,25600.0
2011-09-16 10:40:00,7.64,7.68,7.64,7.65,48000.0,7.64,7.68,7.64,7.65,48000.0
2011-09-16 10:45:00,7.65,7.66,7.63,7.64,9200.0,7.65,7.66,7.63,7.64,9200.0
2011-09-16 10:50:00,7.64,7.64,7.62,7.62,13200.0,7.64,7.64,7.62,7.62,13200.0
2011-09-16 10:55:00,7.62,7.63,7.6,7.63,26000.0,7.62,7.63,7.6,7.63,26000.0
2011-09-16 11:00:00,7.64,7.66,7.64,7.66,41600.0,7.64,7.66,7.64,7.66,41600.0
2011-09-16 11:05:00,7.67,7.68,7.67,7.68,12400.0,7.67,7.68,7.67,7.68,12400.0
2011-09-16 11:10:00,7.68,7.7,7.68,7.68,26800.0,7.68,7.7,7.68,7.68,26800.0
2011-09-16 11:15:00,7.69,7.69,7.66,7.67,27200.0,7.69,7.69,7.66,7.67,27200.0
2011-09-16 11:20:00,7.66,7.66,7.64,7.64,17600.0,7.66,7.66,7.64,7.64,17600.0
2011-09-16 11:25:00,7.64,7.68,7.63,7.68,21600.0,7.64,7.68,7.63,7.68,21600.0
2011-09-16 11:30:00,7.68,7.69,7.66,7.69,14000.0,7.68,7.69,7.66,7.69,14000.0
2011-09-16 11:35:00,7.68,7.68,7.67,7.68,20000.0,7.68,7.68,7.67,7.68,20000.0
2011-09-16 11:40:00,7.69,7.71,7.68,7.71,20000.0,7.69,7.71,7.68,7.71,20000.0
2011-09-16 11:45:00,7.72,7.72,7.7,7.7,8400.0,7.72,7.72,7.7,7.7,8400.0
2011-09-16 11:50:00,7.7,7.73,7.7,7.73,30800.0,7.7,7.73,7.7,7.73,30800.0
2011-09-16 11:55:00,7.73,7.74,7.73,7.73,10000.0,7.73,7.74,7.73,7.73,10000.0
2011-09-16 12:00:00,7.74,7.74,7.71,7.71,15200.0,7.74,7.74,7.71,7.71,15200.0
2011-09-16 12:05:00,7.72,7.73,7.71,7.73,9600.0,7.72,7.73,7.71,7.73,9600.0
2011-09-16 12:10:00,7.72,7.72,7.7,7.7,19600.0,7.72,7.72,7.7,7.7,19600.0
2011-09-16 12:15:00,7.71,7.72,7.71,7.72,9600.0,7.71,7.72,7.71,7.72,9600.0
2011-09-16 12:20:00,7.71,7.71,7.7,7.7,7200.0,7.71,7.71,7.7,7.7,7200.0
2011-09-16 12:25:00,7.7,7.72,7.7,7.7,9200.0,7.7,7.72,7.7,7.7,9200.0
2011-09-16 12:30:00,7.71,7.72,7.71,7.71,6400.0,7.71,7.72,7.71,7.71,6400.0
2011-09-16 12:35:00,7.72,7.73,7.72,7.73,12000.0,7.72,7.73,7.72,7.73,12000.0
2011-09-16 12:40:00,7.73,7.74,7.73,7.74,6000.0,7.73,7.74,7.73,7.74,6000.0
2011-09-16 12:45:00,7.74,7.75,7.74,7.75,8800.0,7.74,7.75,7.74,7.75,8800.0
2011-09-16 12:50:00,7.75,7.75,7.72,7.74,17600.0,7.75,7.75,7.72,7.74,17600.0
2011-09-16 12:55:00,7.74,7.75,7.74,7.74,7600.0,7.74,7.75,7.74,7.74,7600.0
2011-09-16 13:00:00,7.74,7.74,7.72,7.72,10800.0,7.74,7.74,7.72,7.72,10800.0
2011-09-16 13:05:00,7.72,7.73,7.71,7.71,14800.0,7.72,7.73,7.71,7.71,14800.0
2011-09-16 13:10:00,7.71,7.72,7.7,7.72,8800.0,7.71,7.72,7.7,7.72,8800.0
2011-09-16 13:15:00,7.72,7.73,7.72,7.72,6800.0,7.72,7.73,7.72,7.72,6800.0
2011-09-16 13:20:00,7.71,7.72,7.71,7.72,9600.0,7.71,7.72,7.71,7.72,9600.0
2011-09-16 13:25:00,7.72,7.73,7.71,7.73,12800.0,7.72,7.73,7.71,7.73,12800.0
2011-09-16 13:30:00,7.72,7.73,7.71,7.71,74000.0,7.72,7.73,7.71,7.71,74000.0
2011-09-16 13:35:00,7.72,7.72,7.68,7.7,82400.0,7.72,7.72,7.68,7.7,82400.0
2011-09-16 13:40:00,7.7,7.71,7.69,7.7,17600.0,7.7,7.71,7.69,7.7,17600.0
2011-09-16 13:45:00,7.7,7.72,7.7,7.71,32400.0,7.7,7.72,7.7,7.71,32400.0
2011-09-16 13:50:00,7.71,7.73,7.71,7.73,30000.0,7.71,7.73,7.71,7.73,30000.0
2011-09-16 13:55:00,7.72,7.73,7.72,7.72,26000.0,7.72,7.73,7.72,7.72,26000.0
2011-09-16 14:00:00,7.72,7.73,7.71,7.72,24400.0,7.72,7.73,7.71,7.72,24400.0
2011-09-16 14:05:00,7.72,7.74,7.72,7.73,6000.0,7.72,7.74,7.72,7.73,6000.0
2011-09-16 14:10:00,7.73,7.75,7.73,7.74,24400.0,7.73,7.75,7.73,7.74,24400.0
2011-09-16 14:15:00,7.74,7.74,7.73,7.73,22800.0,7.74,7.74,7.73,7.73,22800.0
2011-09-16 14:20:00,7.73,7.74,7.73,7.74,10000.0,7.73,7.74,7.73,7.74,10000.0
2011-09-16 14:25:00,7.73,7.74,7.73,7.74,18000.0,7.73,7.74,7.73,7.74,18000.0
2011-09-16 14:30:00,7.74,7.76,7.74,7.75,15600.0,7.74,7.76,7.74,7.75,15600.0
2011-09-16 14:35:00,7.75,7.77,7.75,7.76,19600.0,7.75,7.77,7.75,7.76,19600.0
2011-09-16 14:40:00,7.77,7.77,7.75,7.75,28000.0,7.77,7.77,7.75,7.75,28000.0
2011-09-16 14:45:00,7.75,7.77,7.75,7.77,7200.0,7.75,7.77,7.75,7.77,7200.0
2011-09-16 14:50:00,7.77,7.77,7.76,7.77,13200.0,7.77,7.77,7.76,7.77,13200.0
2011-09-16 14:55:00,7.77,7.78,7.77,7.78,24400.0,7.77,7.78,7.77,7.78,24400.0
2011-09-16 15:00:00,7.78,7.78,7.76,7.76,26000.0,7.78,7.78,7.76,7.76,26000.0
2011-09-16 15:05:00,7.77,7.78,7.76,7.76,127600.0,7.77,7.78,7.76,7.76,127600.0
2011-09-16 15:10:00,7.77,7.79,7.77,7.79,14000.0,7.77,7.79,7.77,7.79,14000.0
2011-09-16 15:15:00,7.79,7.8,7.79,7.79,17600.0,7.79,7.8,7.79,7.79,17600.0
2011-09-16 15:20:00,7.79,7.81,7.79,7.8,38800.0,7.79,7.81,7.79,7.8,38800.0
2011-09-16 15:25:00,7.8,7.8,7.77,7.77,24800.0,7.8,7.8,7.77,7.77,24800.0
2011-09-16 15:30:00,7.77,7.8,7.77,7.8,56400.0,7.77,7.8,7.77,7.8,56400.0
2011-09-16 15:35:00,7.8,7.8,7.78,7.79,59200.0,7.8,7.8,7.78,7.79,59200.0
2011-09-16 15:40:00,7.79,7.8,7.79,7.79,63200.0,7.79,7.8,7.79,7.79,63200.0
2011-09-16 15:45:00,7.8,7.83,7.79,7.82,54000.0,7.8,7.83,7.79,7.82,54000.0
2011-09-16 15:50:00,7.82,7.84,7.82,7.83,60000.0,7.82,7.84,7.82,7.83,60000.0
2011-09-16 15:55:00,7.84,7.85,7.84,7.85,155600.0,7.84,7.85,7.84,7.85,155600.0
2011-09-19 09:30:00,7.7,7.7,7.67,7.69,26000.0,7.7,7.7,7.67,7.69,26000.0
2011-09-19 09:35:00,7.68,7.71,7.68,7.69,9200.0,7.68,7.71,7.68,7.69,9200.0
2011-09-19 09:40:00,7.68,7.72,7.65,7.72,17200.0,7.68,7.72,7.65,7.72,17200.0
2011-09-19 09:45:00,7.7,7.7,7.67,7.68,9200.0,7.7,7.7,7.67,7.68,9200.0
2011-09-19 09:50:00,7.69,7.73,7.66,7.73,18800.0,7.69,7.73,7.66,7.73,18800.0
2011-09-19 09:55:00,7.71,7.75,7.71,7.73,6000.0,7.71,7.75,7.71,7.73,6000.0
2011-09-19 10:00:00,7.71,7.75,7.71,7.74,14000.0,7.71,7.75,7.71,7.74,14000.0
2011-09-19 10:05:00,7.76,7.78,7.75,7.77,23200.0,7.76,7.78,7.75,7.77,23200.0
2011-09-19 10:10:00,7.77,7.77,7.74,7.75,20400.0,7.77,7.77,7.74,7.75,20400.0
2011-09-19 10:15:00,7.75,7.75,7.72,7.73,9600.0,7.75,7.75,7.72,7.73,9600.0
2011-09-19 10:20:00,7.73,7.74,7.72,7.74,6800.0,7.73,7.74,7.72,7.74,6800.0
2011-09-19 10:25:00,7.74,7.77,7.74,7.77,12800.0,7.74,7.77,7.74,7.77,12800.0
2011-09-19 10:30:00,7.76,7.78,7.76,7.76,6400.0,7.76,7.78,7.76,7.76,6400.0
2011-09-19 10:35:00,7.75,7.77,7.74,7.74,13200.0,7.75,7.77,7.74,7.74,13200.0
2011-09-19 10:40:00,7.74,7.75,7.73,7.73,5200.0,7.74,7.75,7.73,7.73,5200.0
2011-09-19 10:45:00,7.74,7.75,7.74,7.75,5600.0,7.74,7.75,7.74,7.75,5600.0
2011-09-19 10:50:00,7.75,7.76,7.74,7.75,11200.0,7.75,7.76,7.74,7.75,11200.0
2011-09-19 10:55:00,7.75,7.75,7.74,7.74,6000.0,7.75,7.75,7.74,7.74,6000.0
2011-09-19 11:00:00,7.74,7.76,7.74,7.76,5600.0,7.74,7.76,7.74,7.76,5600.0
2011-09-19 11:05:00,7.76,7.77,7.76,7.76,7600.0,7.76,7.77,7.76,7.76,7600.0
2011-09-19 11:10:00,7.76,7.76,7.74,7.76,9200.0,7.76,7.76,7.74,7.76,9200.0
2011-09-19 11:15:00,7.77,7.77,7.76,7.76,12000.0,7.77,7.77,7.76,7.76,12000.0
2011-09-19 11:20:00,7.77,7.79,7.77,7.78,9600.0,7.77,7.79,7.77,7.78,9600.0
2011-09-19 11:25:00,7.78,7.78,7.76,7.76,7600.0,7.78,7.78,7.76,7.76,7600.0
2011-09-19 11:30:00,7.76,7.77,7.74,7.75,37200.0,7.76,7.77,7.74,7.75,37200.0
2011-09-19 11:35:00,7.74,7.79,7.74,7.79,34800.0,7.74,7.79,7.74,7.79,34800.0
2011-09-19 11:40:00,7.79,7.81,7.79,7.81,17200.0,7.79,7.81,7.79,7.81,17200.0
2011-09-19 11:45:00,7.81,7.84,7.81,7.84,13200.0,7.81,7.84,7.81,7.84,13200.0
2011-09-19 11:50:00,7.84,7.84,7.82,7.82,10000.0,7.84,7.84,7.82,7.82,10000.0
2011-09-19 11:55:00,7.82,7.82,7.82,7.82,16400.0,7.82,7.82,7.82,7.82,16400.0
2011-09-19 12:00:00,7.82,7.83,7.82,7.82,6000.0,7.82,7.83,7.82,7.82,6000.0
2011-09-19 12:05:00,7.82,7.82,7.82,7.82,13200.0,7.82,7.82,7.82,7.82,13200.0
2011-09-19 12:10:00,7.82,7.83,7.8,7.8,3600.0,7.82,7.83,7.8,7.8,3600.0
2011-09-19 12:15:00,7.81,7.81,7.79,7.79,5200.0,7.81,7.81,7.79,7.79,5200.0
2011-09-19 12:20:00,7.8,7.8,7.76,7.79,5600.0,7.8,7.8,7.76,7.79,5600.0
2011-09-19 12:25:00,7.77,7.79,7.76,7.79,4400.0,7.77,7.79,7.76,7.79,4400.0
2011-09-19 12:30:00,7.78,7.78,7.76,7.78,7200.0,7.78,7.78,7.76,7.78,7200.0
2011-09-19 12:35:00,7.78,7.78,7.77,7.77,4400.0,7.78,7.78,7.77,7.77,4400.0
2011-09-19 12:40:00,7.77,7.78,7.77,7.77,2400.0,7.77,7.78,7.77,7.77,2400.0
2011-09-19 12:45:00,7.77,7.77,7.74,7.76,22800.0,7.77,7.77,7.74,7.76,22800.0
2011-09-19 12:50:00,7.75,7.77,7.74,7.76,14000.0,7.75,7.77,7.74,7.76,14000.0
2011-09-19 12:55:00,7.76,7.77,7.76,7.77,3600.0,7.76,7.77,7.76,7.77,3600.0
2011-09-19 13:00:00,7.78,7.78,7.76,7.77,8400.0,7.78,7.78,7.76,7.77,8400.0
2011-09-19 13:05:00,7.77,7.8,7.77,7.79,16400.0,7.77,7.8,7.77,7.79,16400.0
2011-09-19 13:10:00,7.79,7.79,7.77,7.78,8400.0,7.79,7.79,7.77,7.78,8400.0
2011-09-19 13:15:00,7.78,7.78,7.76,7.78,9600.0,7.78,7.78,7.76,7.78,9600.0
2011-09-19 13:20:00,7.78,7.8,7.78,7.8,5200.0,7.78,7.8,7.78,7.8,5200.0
2011-09-19 13:25:00,7.8,7.8,7.79,7.79,6400.0,7.8,7.8,7.79,7.79,6400.0
2011-09-19 13:30:00,7.79,7.8,7.78,7.79,8000.0,7.79,7.8,7.78,7.79,8000.0
2011-09-19 13:35:00,7.79,7.8,7.78,7.78,7200.0,7.79,7.8,7.78,7.78,7200.0
2011-09-19 13:40:00,7.79,7.8,7.79,7.79,9600.0,7.79,7.8,7.79,7.79,9600.0
2011-09-19 13:45:00,7.79,7.8,7.79,7.79,6000.0,7.79,7.8,7.79,7.79,6000.0
2011-09-19 13:50:00,7.79,7.79,7.78,7.79,9600.0,7.79,7.79,7.78,7.79,9600.0
2011-09-19 13:55:00,7.78,7.79,7.78,7.79,5600.0,7.78,7.79,7.78,7.79,5600.0
2011-09-19 14:00:00,7.79,7.79,7.77,7.77,99600.0,7.79,7.79,7.77,7.77,99600.0
2011-09-19 14:05:00,7.77,7.8,7.76,7.79,31200.0,7.77,7.8,7.76,7.79,31200.0
2011-09-19 14:10:00,7.78,7.79,7.77,7.79,15200.0,7.78,7.79,7.77,7.79,15200.0
2011-09-19 14:15:00,7.79,7.79,7.77,7.79,14800.0,7.79,7.79,7.77,7.79,14800.0
2011-09-19 14:20:00,7.79,7.79,7.77,7.77,12400.0,7.79,7.79,7.77,7.77,12400.0
2011-09-19 14:25:00,7.77,7.77,7.76,7.76,38400.0,7.77,7.77,7.76,7.76,38400.0
2011-09-19 14:30:00,7.76,7.77,7.75,7.76,12800.0,7.76,7.77,7.75,7.76,12800.0
2011-09-19 14:35:00,7.76,7.77,7.76,7.77,12000.0,7.76,7.77,7.76,7.77,12000.0
2011-09-19 14:40:00,7.77,7.78,7.76,7.77,25600.0,7.77,7.78,7.76,7.77,25600.0
2011-09-19 14:45:00,7.77,7.77,7.76,7.76,16000.0,7.77,7.77,7.76,7.76,16000.0
2011-09-19 14:50:00,7.77,7.78,7.75,7.75,12400.0,7.77,7.78,7.75,7.75,12400.0
2011-09-19 14:55:00,7.75,7.76,7.73,7.73,9600.0,7.75,7.76,7.73,7.73,9600.0
2011-09-19 15:00:00,7.75,7.75,7.74,7.75,8800.0,7.75,7.75,7.74,7.75,8800.0
2011-09-19 15:05:00,7.75,7.75,7.74,7.74,16000.0,7.75,7.75,7.74,7.74,16000.0
2011-09-19 15:10:00,7.74,7.79,7.74,7.79,45200.0,7.74,7.79,7.74,7.79,45200.0
2011-09-19 15:15:00,7.78,7.83,7.78,7.82,28400.0,7.78,7.83,7.78,7.82,28400.0
2011-09-19 15:20:00,7.8,7.86,7.8,7.85,20000.0,7.8,7.86,7.8,7.85,20000.0
2011-09-19 15:25:00,7.84,7.84,7.81,7.83,39200.0,7.84,7.84,7.81,7.83,39200.0
2011-09-19 15:30:00,7.83,7.86,7.83,7.85,78800.0,7.83,7.86,7.83,7.85,78800.0
2011-09-19 15:35:00,7.85,7.87,7.85,7.86,21200.0,7.85,7.87,7.85,7.86,21200.0
2011-09-19 15:40:00,7.86,7.86,7.83,7.84,24400.0,7.86,7.86,7.83,7.84,24400.0
2011-09-19 15:45:00,7.85,7.85,7.81,7.81,43600.0,7.85,7.85,7.81,7.81,43600.0
2011-09-19 15:50:00,7.82,7.83,7.8,7.81,32000.0,7.82,7.83,7.8,7.81,32000.0
2011-09-19 15:55:00,7.82,7.83,7.78,7.79,113200.0,7.82,7.83,7.78,7.79,113200.0
2011-09-20 09:30:00,7.83,7.85,7.81,7.81,18400.0,7.83,7.85,7.81,7.81,18400.0
2011-09-20 09:35:00,7.8,7.8,7.78,7.78,16800.0,7.8,7.8,7.78,7.78,16800.0
2011-09-20 09:40:00,7.78,7.8,7.77,7.79,8400.0,7.78,7.8,7.77,7.79,8400.0
2011-09-20 09:45:00,7.79,7.79,7.77,7.79,16000.0,7.79,7.79,7.77,7.79,16000.0
2011-09-20 09:50:00,7.79,7.81,7.77,7.8,46800.0,7.79,7.81,7.77,7.8,46800.0
2011-09-20 09:55:00,7.79,7.83,7.79,7.83,19600.0,7.79,7.83,7.79,7.83,19600.0
2011-09-20 10:00:00,7.83,7.87,7.82,7.87,16000.0,7.83,7.87,7.82,7.87,16000.0
2011-09-20 10:05:00,7.87,7.88,7.85,7.87,16000.0,7.87,7.88,7.85,7.87,16000.0
2011-09-20 10:10:00,7.86,7.9,7.85,7.9,36800.0,7.86,7.9,7.85,7.9,36800.0
2011-09-20 10:15:00,7.92,7.95,7.9,7.95,38400.0,7.92,7.95,7.9,7.95,38400.0
2011-09-20 10:20:00,7.95,7.99,7.95,7.99,24000.0,7.95,7.99,7.95,7.99,24000.0
2011-09-20 10:25:00,7.98,8.01,7.98,8.0,26400.0,7.98,8.01,7.98,8.0,26400.0
2011-09-20 10:30:00,8.0,8.03,8.0,8.01,8000.0,8.0,8.03,8.0,8.01,8000.0
2011-09-20 10:35:00,8.02,8.05,8.02,8.04,57200.0,8.02,8.05,8.02,8.04,57200.0
2011-09-20 10:40:00,8.04,8.05,8.03,8.04,32800.0,8.04,8.05,8.03,8.04,32800.0
2011-09-20 10:45:00,8.05,8.06,8.03,8.03,42000.0,8.05,8.06,8.03,8.03,42000.0
2011-09-20 10:50:00,8.04,8.04,8.02,8.03,11200.0,8.04,8.04,8.02,8.03,11200.0
2011-09-20 10:55:00,8.02,8.02,8.0,8.01,13600.0,8.02,8.02,8.0,8.01,13600.0
2011-09-20 11:00:00,8.02,8.03,8.02,8.03,6000.0,8.02,8.03,8.02,8.03,6000.0
2011-09-20 11:05:00,8.04,8.05,8.02,8.03,5600.0,8.04,8.05,8.02,8.03,5600.0
2011-09-20 11:10:00,8.03,8.03,8.02,8.03,16400.0,8.03,8.03,8.02,8.03,16400.0
2011-09-20 11:15:00,8.04,8.05,8.01,8.01,7200.0,8.04,8.05,8.01,8.01,7200.0
2011-09-20 11:20:00,8.01,8.01,7.99,7.99,1600.0,8.01,8.01,7.99,7.99,1600.0
2011-09-20 11:25:00,8.0,8.0,7.98,7.99,6400.0,8.0,8.0,7.98,7.99,6400.0
2011-09-20 11:30:00,7.98,7.98,7.97,7.98,13200.0,7.98,7.98,7.97,7.98,13200.0
2011-09-20 11:35:00,7.97,7.99,7.97,7.97,9200.0,7.97,7.99,7.97,7.97,9200.0
2011-09-20 11:40:00,7.97,7.97,7.96,7.96,5200.0,7.97,7.97,7.96,7.96,5200.0
2011-09-20 11:45:00,7.96,7.98,7.95,7.97,27200.0,7.96,7.98,7.95,7.97,27200.0
2011-09-20 11:50:00,7.97,7.98,7.97,7.98,19600.0,7.97,7.98,7.97,7.98,19600.0
2011-09-20 11:55:00,7.99,8.01,7.99,8.0,27600.0,7.99,8.01,7.99,8.0,27600.0
2011-09-20 12:00:00,8.0,8.01,7.98,7.98,14800.0,8.0,8.01,7.98,7.98,14800.0
2011-09-20 12:05:00,7.99,7.99,7.97,7.98,10400.0,7.99,7.99,7.97,7.98,10400.0
2011-09-20 12:10:00,7.99,8.01,7.99,8.01,55600.0,7.99,8.01,7.99,8.01,55600.0
2011-09-20 12:15:00,8.01,8.03,8.01,8.02,10400.0,8.01,8.03,8.01,8.02,10400.0
2011-09-20 12:20:00,8.02,8.06,8.02,8.06,46800.0,8.02,8.06,8.02,8.06,46800.0
2011-09-20 12:25:00,8.06,8.07,8.06,8.07,10400.0,8.06,8.07,8.06,8.07,10400.0
2011-09-20 12:30:00,8.06,8.08,8.06,8.08,14000.0,8.06,8.08,8.06,8.08,14000.0
2011-09-20 12:35:00,8.07,8.07,8.03,8.03,21600.0,8.07,8.07,8.03,8.03,21600.0
2011-09-20 12:40:00,8.03,8.03,8.0,8.0,4800.0,8.03,8.03,8.0,8.0,4800.0
2011-09-20 12:45:00,8.0,8.02,8.0,8.0,12400.0,8.0,8.02,8.0,8.0,12400.0
2011-09-20 12:50:00,8.0,8.02,8.0,8.02,20400.0,8.0,8.02,8.0,8.02,20400.0
2011-09-20 12:55:00,8.02,8.03,8.01,8.01,40000.0,8.02,8.03,8.01,8.01,40000.0
2011-09-20 13:00:00,8.01,8.02,8.01,8.02,8400.0,8.01,8.02,8.01,8.02,8400.0
2011-09-20 13:05:00,8.02,8.02,8.0,8.01,9200.0,8.02,8.02,8.0,8.01,9200.0
2011-09-20 13:10:00,8.01,8.02,8.0,8.02,13200.0,8.01,8.02,8.0,8.02,13200.0
2011-09-20 13:15:00,8.02,8.02,8.01,8.01,11200.0,8.02,8.02,8.01,8.01,11200.0
2011-09-20 13:20:00,8.01,8.01,8.0,8.01,10000.0,8.01,8.01,8.0,8.01,10000.0
2011-09-20 13:25:00,8.02,8.02,8.01,8.02,1600.0,8.02,8.02,8.01,8.02,1600.0
2011-09-20 13:30:00,8.02,8.03,8.02,8.02,3200.0,8.02,8.03,8.02,8.02,3200.0
2011-09-20 13:35:00,8.02,8.03,8.01,8.01,17600.0,8.02,8.03,8.01,8.01,17600.0
2011-09-20 13:40:00,8.01,8.01,8.0,8.0,12800.0,8.01,8.01,8.0,8.0,12800.0
2011-09-20 13:45:00,8.0,8.02,7.99,8.01,6000.0,8.0,8.02,7.99,8.01,6000.0
2011-09-20 13:50:00,8.01,8.01,7.99,8.0,8000.0,8.01,8.01,7.99,8.0,8000.0
2011-09-20 13:55:00,8.0,8.01,7.99,8.0,2800.0,8.0,8.01,7.99,8.0,2800.0
2011-09-20 14:00:00,8.0,8.0,7.97,7.97,8000.0,8.0,8.0,7.97,7.97,8000.0
2011-09-20 14:05:00,7.97,7.99,7.97,7.99,12800.0,7.97,7.99,7.97,7.99,12800.0
2011-09-20 14:10:00,7.99,8.01,7.99,8.0,10800.0,7.99,8.01,7.99,8.0,10800.0
2011-09-20 14:15:00,8.0,8.01,8.0,8.0,22000.0,8.0,8.01,8.0,8.0,22000.0
2011-09-20 14:20:00,7.99,7.99,7.97,7.98,9200.0,7.99,7.99,7.97,7.98,9200.0
2011-09-20 14:25:00,7.98,8.0,7.97,7.99,20800.0,7.98,8.0,7.97,7.99,20800.0
2011-09-20 14:30:00,8.0,8.0,7.96,7.97,12800.0,8.0,8.0,7.96,7.97,12800.0
2011-09-20 14:35:00,7.96,7.97,7.95,7.95,10400.0,7.96,7.97,7.95,7.95,10400.0
2011-09-20 14:40:00,7.95,7.95,7.91,7.92,19200.0,7.95,7.95,7.91,7.92,19200.0
2011-09-20 14:45:00,7.92,7.93,7.91,7.93,14000.0,7.92,7.93,7.91,7.93,14000.0
2011-09-20 14:50:00,7.92,7.93,7.92,7.93,12400.0,7.92,7.93,7.92,7.93,12400.0
2011-09-20 14:55:00,7.94,7.95,7.93,7.93,12000.0,7.94,7.95,7.93,7.93,12000.0
2011-09-20 15:00:00,7.93,7.95,7.92,7.92,23600.0,7.93,7.95,7.92,7.92,23600.0
2011-09-20 15:05:00,7.91,7.91,7.87,7.87,14000.0,7.91,7.91,7.87,7.87,14000.0
2011-09-20 15:10:00,7.86,7.88,7.86,7.86,17200.0,7.86,7.88,7.86,7.86,17200.0
2011-09-20 15:15:00,7.85,7.87,7.83,7.84,33200.0,7.85,7.87,7.83,7.84,33200.0
2011-09-20 15:20:00,7.83,7.84,7.82,7.82,26800.0,7.83,7.84,7.82,7.82,26800.0
2011-09-20 15:25:00,7.82,7.83,7.8,7.82,27600.0,7.82,7.83,7.8,7.82,27600.0
2011-09-20 15:30:00,7.82,7.85,7.8,7.85,33600.0,7.82,7.85,7.8,7.85,33600.0
2011-09-20 15:35:00,7.84,7.88,7.84,7.87,39200.0,7.84,7.88,7.84,7.87,39200.0
2011-09-20 15:40:00,7.87,7.87,7.83,7.84,36400.0,7.87,7.87,7.83,7.84,36400.0
2011-09-20 15:45:00,7.83,7.83,7.78,7.8,80400.0,7.83,7.83,7.78,7.8,80400.0
2011-09-20 15:50:00,7.8,7.83,7.79,7.82,70400.0,7.8,7.83,7.79,7.82,70400.0
2011-09-20 15:55:00,7.82,7.82,7.79,7.81,84800.0,7.82,7.82,7.79,7.81,84800.0
2011-09-21 09:30:00,7.81,7.87,7.78,7.86,45600.0,7.81,7.87,7.78,7.86,45600.0
2011-09-21 09:35:00,7.86,7.91,7.86,7.9,18000.0,7.86,7.91,7.86,7.9,18000.0
2011-09-21 09:40:00,7.9,7.91,7.88,7.89,16000.0,7.9,7.91,7.88,7.89,16000.0
2011-09-21 09:45:00,7.9,7.95,7.88,7.92,33200.0,7.9,7.95,7.88,7.92,33200.0
2011-09-21 09:50:00,7.92,7.94,7.89,7.93,44400.0,7.92,7.94,7.89,7.93,44400.0
2011-09-21 09:55:00,7.93,7.98,7.93,7.98,44400.0,7.93,7.98,7.93,7.98,44400.0
2011-09-21 10:00:00,8.0,8.03,7.98,8.0,48400.0,8.0,8.03,7.98,8.0,48400.0
2011-09-21 10:05:00,8.0,8.01,7.98,7.98,18000.0,8.0,8.01,7.98,7.98,18000.0
2011-09-21 10:10:00,7.99,8.0,7.95,7.95,26400.0,7.99,8.0,7.95,7.95,26400.0
2011-09-21 10:15:00,7.95,7.98,7.94,7.97,27600.0,7.95,7.98,7.94,7.97,27600.0
2011-09-21 10:20:00,7.97,7.98,7.94,7.97,24800.0,7.97,7.98,7.94,7.97,24800.0
2011-09-21 10:25:00,7.97,7.98,7.96,7.98,36400.0,7.97,7.98,7.96,7.98,36400.0
2011-09-21 10:30:00,7.98,7.99,7.93,7.94,26800.0,7.98,7.99,7.93,7.94,26800.0
2011-09-21 10:35:00,7.93,7.94,7.9,7.92,120000.0,7.93,7.94,7.9,7.92,120000.0
2011-09-21 10:40:00,7.93,7.95,7.92,7.95,22800.0,7.93,7.95,7.92,7.95,22800.0
2011-09-21 10:45:00,7.96,7.97,7.93,7.93,20000.0,7.96,7.97,7.93,7.93,20000.0
2011-09-21 10:50:00,7.92,7.92,7.91,7.91,14400.0,7.92,7.92,7.91,7.91,14400.0
2011-09-21 10:55:00,7.9,7.91,7.88,7.89,17600.0,7.9,7.91,7.88,7.89,17600.0
2011-09-21 11:00:00,7.9,7.9,7.88,7.88,24000.0,7.9,7.9,7.88,7.88,24000.0
2011-09-21 11:05:00,7.87,7.89,7.85,7.85,17200.0,7.87,7.89,7.85,7.85,17200.0
2011-09-21 11:10:00,7.85,7.89,7.85,7.89,14000.0,7.85,7.89,7.85,7.89,14000.0
2011-09-21 11:15:00,7.88,7.88,7.86,7.86,12000.0,7.88,7.88,7.86,7.86,12000.0
2011-09-21 11:20:00,7.86,7.87,7.85,7.86,10000.0,7.86,7.87,7.85,7.86,10000.0
2011-09-21 11:25:00,7.86,7.89,7.86,7.88,18400.0,7.86,7.89,7.86,7.88,18400.0
2011-09-21 11:30:00,7.88,7.89,7.88,7.88,12800.0,7.88,7.89,7.88,7.88,12800.0
2011-09-21 11:35:00,7.89,7.9,7.89,7.9,13600.0,7.89,7.9,7.89,7.9,13600.0
2011-09-21 11:40:00,7.9,7.9,7.89,7.89,12800.0,7.9,7.9,7.89,7.89,12800.0
2011-09-21 11:45:00,7.9,7.9,7.88,7.89,16000.0,7.9,7.9,7.88,7.89,16000.0
2011-09-21 11:50:00,7.89,7.9,7.89,7.9,34800.0,7.89,7.9,7.89,7.9,34800.0
2011-09-21 11:55:00,7.9,7.9,7.88,7.9,14800.0,7.9,7.9,7.88,7.9,14800.0
2011-09-21 12:00:00,7.9,7.93,7.89,7.93,14800.0,7.9,7.93,7.89,7.93,14800.0
2011-09-21 12:05:00,7.93,7.93,7.89,7.91,8400.0,7.93,7.93,7.89,7.91,8400.0
2011-09-21 12:10:00,7.9,7.93,7.9,7.93,137600.0,7.9,7.93,7.9,7.93,137600.0
2011-09-21 12:15:00,7.93,7.98,7.92,7.96,143600.0,7.93,7.98,7.92,7.96,143600.0
2011-09-21 12:20:00,7.97,7.97,7.95,7.96,15200.0,7.97,7.97,7.95,7.96,15200.0
2011-09-21 12:25:00,7.96,7.97,7.92,7.93,30000.0,7.96,7.97,7.92,7.93,30000.0
2011-09-21 12:30:00,7.92,7.94,7.92,7.93,8800.0,7.92,7.94,7.92,7.93,8800.0
2011-09-21 12:35:00,7.93,7.98,7.93,7.96,27200.0,7.93,7.98,7.93,7.96,27200.0
2011-09-21 12:40:00,7.96,7.99,7.96,7.97,28000.0,7.96,7.99,7.96,7.97,28000.0
2011-09-21 12:45:00,7.97,7.97,7.89,7.91,55200.0,7.97,7.97,7.89,7.91,55200.0
2011-09-21 12:50:00,7.91,7.92,7.88,7.88,24800.0,7.91,7.92,7.88,7.88,24800.0
2011-09-21 12:55:00,7.89,7.91,7.88,7.89,12000.0,7.89,7.91,7.88,7.89,12000.0
2011-09-21 13:00:00,7.9,7.92,7.9,7.91,26000.0,7.9,7.92,7.9,7.91,26000.0
2011-09-21 13:05:00,7.91,7.94,7.91,7.93,16800.0,7.91,7.94,7.91,7.93,16800.0
2011-09-21 13:10:00,7.93,7.94,7.92,7.92,17200.0,7.93,7.94,7.92,7.92,17200.0
2011-09-21 13:15:00,7.93,7.93,7.91,7.93,15600.0,7.93,7.93,7.91,7.93,15600.0
2011-09-21 13:20:00,7.91,7.94,7.91,7.93,14800.0,7.91,7.94,7.91,7.93,14800.0
2011-09-21 13:25:00,7.93,7.93,7.91,7.93,12000.0,7.93,7.93,7.91,7.93,12000.0
2011-09-21 13:30:00,7.93,7.94,7.91,7.92,22000.0,7.93,7.94,7.91,7.92,22000.0
2011-09-21 13:35:00,7.92,7.93,7.91,7.91,8000.0,7.92,7.93,7.91,7.91,8000.0
2011-09-21 13:40:00,7.91,7.93,7.91,7.93,64400.0,7.91,7.93,7.91,7.93,64400.0
2011-09-21 13:45:00,7.93,7.97,7.93,7.96,93600.0,7.93,7.97,7.93,7.96,93600.0
2011-09-21 13:50:00,7.97,7.97,7.96,7.96,43200.0,7.97,7.97,7.96,7.96,43200.0
2011-09-21 13:55:00,7.96,7.97,7.93,7.93,27600.0,7.96,7.97,7.93,7.93,27600.0
2011-09-21 14:00:00,7.93,7.94,7.92,7.94,23600.0,7.93,7.94,7.92,7.94,23600.0
2011-09-21 14:05:00,7.93,8.02,7.93,7.98,86400.0,7.93,8.02,7.93,7.98,86400.0
2011-09-21 14:10:00,7.99,8.02,7.98,7.99,49200.0,7.99,8.02,7.98,7.99,49200.0
2011-09-21 14:15:00,8.0,8.02,7.97,7.97,14400.0,8.0,8.02,7.97,7.97,14400.0
2011-09-21 14:20:00,7.98,7.98,7.83,7.87,109600.0,7.98,7.98,7.83,7.87,109600.0
2011-09-21 14:25:00,7.85,7.91,7.82,7.91,62000.0,7.85,7.91,7.82,7.91,62000.0
2011-09-21 14:30:00,7.92,7.93,7.9,7.91,34800.0,7.92,7.93,7.9,7.91,34800.0
2011-09-21 14:35:00,7.91,7.91,7.8,7.84,28800.0,7.91,7.91,7.8,7.84,28800.0
2011-09-21 14:40:00,7.84,7.86,7.82,7.84,30800.0,7.84,7.86,7.82,7.84,30800.0
2011-09-21 14:45:00,7.84,7.88,7.84,7.88,20000.0,7.84,7.88,7.84,7.88,20000.0
2011-09-21 14:50:00,7.88,7.89,7.84,7.85,29200.0,7.88,7.89,7.84,7.85,29200.0
2011-09-21 14:55:00,7.84,7.85,7.81,7.81,31600.0,7.84,7.85,7.81,7.81,31600.0
2011-09-21 15:00:00,7.81,7.84,7.79,7.84,30800.0,7.81,7.84,7.79,7.84,30800.0
2011-09-21 15:05:00,7.84,7.84,7.79,7.82,66800.0,7.84,7.84,7.79,7.82,66800.0
2011-09-21 15:10:00,7.82,7.84,7.8,7.8,32400.0,7.82,7.84,7.8,7.8,32400.0
2011-09-21 15:15:00,7.81,7.82,7.79,7.8,32400.0,7.81,7.82,7.79,7.8,32400.0
2011-09-21 15:20:00,7.8,7.81,7.75,7.77,27600.0,7.8,7.81,7.75,7.77,27600.0
2011-09-21 15:25:00,7.76,7.78,7.74,7.74,46000.0,7.76,7.78,7.74,7.74,46000.0
2011-09-21 15:30:00,7.74,7.75,7.69,7.69,62800.0,7.74,7.75,7.69,7.69,62800.0
2011-09-21 15:35:00,7.69,7.69,7.64,7.65,70400.0,7.69,7.69,7.64,7.65,70400.0
2011-09-21 15:40:00,7.64,7.73,7.6,7.65,239600.0,7.64,7.73,7.6,7.65,239600.0
2011-09-21 15:45:00,7.65,7.65,7.61,7.63,113200.0,7.65,7.65,7.61,7.63,113200.0
2011-09-21 15:50:00,7.64,7.64,7.59,7.6,177200.0,7.64,7.64,7.59,7.6,177200.0
2011-09-21 15:55:00,7.6,7.6,7.55,7.57,224400.0,7.6,7.6,7.55,7.57,224400.0
2011-09-22 09:30:00,7.29,7.34,7.29,7.31,30000.0,7.29,7.34,7.29,7.31,30000.0
2011-09-22 09:35:00,7.34,7.43,7.34,7.43,9600.0,7.34,7.43,7.34,7.43,9600.0
2011-09-22 09:40:00,7.43,7.43,7.4,7.4,12400.0,7.43,7.43,7.4,7.4,12400.0
2011-09-22 09:45:00,7.39,7.39,7.37,7.38,3600.0,7.39,7.39,7.37,7.38,3600.0
2011-09-22 09:50:00,7.38,7.43,7.37,7.41,10800.0,7.38,7.43,7.37,7.41,10800.0
2011-09-22 09:55:00,7.4,7.4,7.36,7.38,16400.0,7.4,7.4,7.36,7.38,16400.0
2011-09-22 10:00:00,7.38,7.46,7.38,7.46,13600.0,7.38,7.46,7.38,7.46,13600.0
2011-09-22 10:05:00,7.46,7.47,7.45,7.46,4000.0,7.46,7.47,7.45,7.46,4000.0
2011-09-22 10:10:00,7.47,7.48,7.46,7.46,4400.0,7.47,7.48,7.46,7.46,4400.0
2011-09-22 10:15:00,7.45,7.52,7.45,7.51,9200.0,7.45,7.52,7.45,7.51,9200.0
2011-09-22 10:20:00,7.53,7.57,7.52,7.53,12800.0,7.53,7.57,7.52,7.53,12800.0
2011-09-22 10:25:00,7.51,7.51,7.49,7.49,4400.0,7.51,7.51,7.49,7.49,4400.0
2011-09-22 10:30:00,7.48,7.54,7.46,7.54,10800.0,7.48,7.54,7.46,7.54,10800.0
2011-09-22 10:35:00,7.53,7.53,7.48,7.48,18400.0,7.53,7.53,7.48,7.48,18400.0
2011-09-22 10:40:00,7.48,7.49,7.48,7.49,4000.0,7.48,7.49,7.48,7.49,4000.0
2011-09-22 10:45:00,7.51,7.53,7.48,7.48,8000.0,7.51,7.53,7.48,7.48,8000.0
2011-09-22 10:50:00,7.46,7.46,7.44,7.44,8000.0,7.46,7.46,7.44,7.44,8000.0
2011-09-22 10:55:00,7.43,7.43,7.4,7.4,8800.0,7.43,7.43,7.4,7.4,8800.0
2011-09-22 11:00:00,7.41,7.43,7.41,7.41,8000.0,7.41,7.43,7.41,7.41,8000.0
2011-09-22 11:05:00,7.41,7.42,7.41,7.42,1200.0,7.41,7.42,7.41,7.42,1200.0
2011-09-22 11:10:00,7.42,7.44,7.4,7.41,12000.0,7.42,7.44,7.4,7.41,12000.0
2011-09-22 11:15:00,7.41,7.43,7.41,7.43,5200.0,7.41,7.43,7.41,7.43,5200.0
2011-09-22 11:20:00,7.44,7.48,7.43,7.47,13600.0,7.44,7.48,7.43,7.47,13600.0
2011-09-22 11:25:00,7.47,7.48,7.44,7.45,9200.0,7.47,7.48,7.44,7.45,9200.0
2011-09-22 11:30:00,7.46,7.47,7.46,7.47,1600.0,7.46,7.47,7.46,7.47,1600.0
2011-09-22 11:35:00,7.46,7.47,7.45,7.47,2000.0,7.46,7.47,7.45,7.47,2000.0
2011-09-22 11:40:00,7.46,7.46,7.43,7.45,4800.0,7.46,7.46,7.43,7.45,4800.0
2011-09-22 11:45:00,7.46,7.46,7.44,7.44,2400.0,7.46,7.46,7.44,7.44,2400.0
2011-09-22 11:50:00,7.43,7.43,7.41,7.41,6800.0,7.43,7.43,7.41,7.41,6800.0
2011-09-22 11:55:00,7.41,7.41,7.38,7.39,6400.0,7.41,7.41,7.38,7.39,6400.0
2011-09-22 12:00:00,7.38,7.4,7.37,7.38,17200.0,7.38,7.4,7.37,7.38,17200.0
2011-09-22 12:05:00,7.37,7.38,7.35,7.35,32400.0,7.37,7.38,7.35,7.35,32400.0
2011-09-22 12:10:00,7.35,7.36,7.35,7.35,4800.0,7.35,7.36,7.35,7.35,4800.0
2011-09-22 12:15:00,7.34,7.34,7.32,7.34,6000.0,7.34,7.34,7.32,7.34,6000.0
2011-09-22 12:20:00,7.33,7.35,7.32,7.35,12800.0,7.33,7.35,7.32,7.35,12800.0
2011-09-22 12:25:00,7.35,7.37,7.35,7.35,4000.0,7.35,7.37,7.35,7.35,4000.0
2011-09-22 12:30:00,7.35,7.36,7.35,7.36,4400.0,7.35,7.36,7.35,7.36,4400.0
2011-09-22 12:35:00,7.35,7.38,7.35,7.37,5600.0,7.35,7.38,7.35,7.37,5600.0
2011-09-22 12:40:00,7.38,7.41,7.38,7.39,8400.0,7.38,7.41,7.38,7.39,8400.0
2011-09-22 12:45:00,7.4,7.43,7.4,7.43,6400.0,7.4,7.43,7.4,7.43,6400.0
2011-09-22 12:50:00,7.43,7.45,7.43,7.45,9200.0,7.43,7.45,7.43,7.45,9200.0
2011-09-22 12:55:00,7.45,7.46,7.43,7.44,7600.0,7.45,7.46,7.43,7.44,7600.0
2011-09-22 13:00:00,7.45,7.45,7.42,7.43,14400.0,7.45,7.45,7.42,7.43,14400.0
2011-09-22 13:05:00,7.42,7.45,7.42,7.42,75200.0,7.42,7.45,7.42,7.42,75200.0
2011-09-22 13:10:00,7.43,7.43,7.4,7.42,30000.0,7.43,7.43,7.4,7.42,30000.0
2011-09-22 13:15:00,7.41,7.42,7.39,7.42,15200.0,7.41,7.42,7.39,7.42,15200.0
2011-09-22 13:20:00,7.41,7.42,7.39,7.39,6400.0,7.41,7.42,7.39,7.39,6400.0
2011-09-22 13:25:00,7.38,7.42,7.37,7.4,20000.0,7.38,7.42,7.37,7.4,20000.0
2011-09-22 13:30:00,7.4,7.42,7.4,7.41,26400.0,7.4,7.42,7.4,7.41,26400.0
2011-09-22 13:35:00,7.41,7.42,7.4,7.42,56400.0,7.41,7.42,7.4,7.42,56400.0
2011-09-22 13:40:00,7.41,7.43,7.41,7.41,16400.0,7.41,7.43,7.41,7.41,16400.0
2011-09-22 13:45:00,7.4,7.43,7.4,7.43,35600.0,7.4,7.43,7.4,7.43,35600.0
2011-09-22 13:50:00,7.43,7.43,7.41,7.41,28000.0,7.43,7.43,7.41,7.41,28000.0
2011-09-22 13:55:00,7.4,7.4,7.35,7.35,88000.0,7.4,7.4,7.35,7.35,88000.0
2011-09-22 14:00:00,7.35,7.37,7.33,7.35,32800.0,7.35,7.37,7.33,7.35,32800.0
2011-09-22 14:05:00,7.34,7.35,7.33,7.33,26800.0,7.34,7.35,7.33,7.33,26800.0
2011-09-22 14:10:00,7.33,7.34,7.31,7.33,21200.0,7.33,7.34,7.31,7.33,21200.0
2011-09-22 14:15:00,7.33,7.33,7.29,7.32,13200.0,7.33,7.33,7.29,7.32,13200.0
2011-09-22 14:20:00,7.33,7.38,7.32,7.36,236800.0,7.33,7.38,7.32,7.36,236800.0
2011-09-22 14:25:00,7.35,7.39,7.31,7.37,52800.0,7.35,7.39,7.31,7.37,52800.0
2011-09-22 14:30:00,7.37,7.37,7.32,7.33,18800.0,7.37,7.37,7.32,7.33,18800.0
2011-09-22 14:35:00,7.32,7.34,7.25,7.26,68400.0,7.32,7.34,7.25,7.26,68400.0
2011-09-22 14:40:00,7.27,7.34,7.26,7.32,39200.0,7.27,7.34,7.26,7.32,39200.0
2011-09-22 14:45:00,7.33,7.33,7.3,7.31,15200.0,7.33,7.33,7.3,7.31,15200.0
2011-09-22 14:50:00,7.3,7.32,7.3,7.31,14000.0,7.3,7.32,7.3,7.31,14000.0
2011-09-22 14:55:00,7.31,7.31,7.29,7.29,21600.0,7.31,7.31,7.29,7.29,21600.0
2011-09-22 15:00:00,7.3,7.3,7.28,7.28,23600.0,7.3,7.3,7.28,7.28,23600.0
2011-09-22 15:05:00,7.28,7.3,7.25,7.3,28800.0,7.28,7.3,7.25,7.3,28800.0
2011-09-22 15:10:00,7.3,7.31,7.26,7.26,27600.0,7.3,7.31,7.26,7.26,27600.0
2011-09-22 15:15:00,7.26,7.29,7.25,7.26,36000.0,7.26,7.29,7.25,7.26,36000.0
2011-09-22 15:20:00,7.26,7.26,7.22,7.22,72000.0,7.26,7.26,7.22,7.22,72000.0
2011-09-22 15:25:00,7.23,7.28,7.23,7.28,36000.0,7.23,7.28,7.23,7.28,36000.0
2011-09-22 15:30:00,7.27,7.33,7.26,7.3,59600.0,7.27,7.33,7.26,7.3,59600.0
2011-09-22 15:35:00,7.3,7.31,7.25,7.3,62800.0,7.3,7.31,7.25,7.3,62800.0
2011-09-22 15:40:00,7.31,7.33,7.26,7.28,65200.0,7.31,7.33,7.26,7.28,65200.0
2011-09-22 15:45:00,7.27,7.33,7.26,7.33,112000.0,7.27,7.33,7.26,7.33,112000.0
2011-09-22 15:50:00,7.33,7.34,7.3,7.3,121200.0,7.33,7.34,7.3,7.3,121200.0
2011-09-22 15:55:00,7.3,7.37,7.29,7.32,232800.0,7.3,7.37,7.29,7.32,232800.0
2011-09-23 09:30:00,7.3,7.36,7.25,7.36,50800.0,7.3,7.36,7.25,7.36,50800.0
2011-09-23 09:35:00,7.38,7.38,7.33,7.35,14800.0,7.38,7.38,7.33,7.35,14800.0
2011-09-23 09:40:00,7.34,7.37,7.32,7.35,22400.0,7.34,7.37,7.32,7.35,22400.0
2011-09-23 09:45:00,7.36,7.39,7.34,7.34,8000.0,7.36,7.39,7.34,7.34,8000.0
2011-09-23 09:50:00,7.33,7.36,7.33,7.36,10800.0,7.33,7.36,7.33,7.36,10800.0
2011-09-23 09:55:00,7.36,7.4,7.35,7.35,9600.0,7.36,7.4,7.35,7.35,9600.0
2011-09-23 10:00:00,7.35,7.39,7.32,7.33,23200.0,7.35,7.39,7.32,7.33,23200.0
2011-09-23 10:05:00,7.33,7.33,7.26,7.29,18800.0,7.33,7.33,7.26,7.29,18800.0
2011-09-23 10:10:00,7.31,7.32,7.23,7.24,14000.0,7.31,7.32,7.23,7.24,14000.0
2011-09-23 10:15:00,7.24,7.29,7.24,7.27,14800.0,7.24,7.29,7.24,7.27,14800.0
2011-09-23 10:20:00,7.26,7.29,7.25,7.29,10000.0,7.26,7.29,7.25,7.29,10000.0
2011-09-23 10:25:00,7.32,7.37,7.31,7.36,17600.0,7.32,7.37,7.31,7.36,17600.0
2011-09-23 10:30:00,7.36,7.38,7.35,7.36,49600.0,7.36,7.38,7.35,7.36,49600.0
2011-09-23 10:35:00,7.36,7.38,7.35,7.36,8000.0,7.36,7.38,7.35,7.36,8000.0
2011-09-23 10:40:00,7.36,7.37,7.33,7.35,8400.0,7.36,7.37,7.33,7.35,8400.0
2011-09-23 10:45:00,7.37,7.41,7.37,7.41,15200.0,7.37,7.41,7.37,7.41,15200.0
2011-09-23 10:50:00,7.42,7.43,7.41,7.42,11200.0,7.42,7.43,7.41,7.42,11200.0
2011-09-23 10:55:00,7.43,7.43,7.39,7.41,8000.0,7.43,7.43,7.39,7.41,8000.0
2011-09-23 11:00:00,7.41,7.41,7.39,7.4,8400.0,7.41,7.41,7.39,7.4,8400.0
2011-09-23 11:05:00,7.39,7.45,7.39,7.45,17600.0,7.39,7.45,7.39,7.45,17600.0
2011-09-23 11:10:00,7.45,7.46,7.41,7.41,8800.0,7.45,7.46,7.41,7.41,8800.0
2011-09-23 11:15:00,7.41,7.44,7.41,7.44,6000.0,7.41,7.44,7.41,7.44,6000.0
2011-09-23 11:20:00,7.44,7.46,7.44,7.46,6400.0,7.44,7.46,7.44,7.46,6400.0
2011-09-23 11:25:00,7.47,7.47,7.44,7.46,10000.0,7.47,7.47,7.44,7.46,10000.0
2011-09-23 11:30:00,7.45,7.46,7.43,7.43,8400.0,7.45,7.46,7.43,7.43,8400.0
2011-09-23 11:35:00,7.43,7.43,7.41,7.42,13600.0,7.43,7.43,7.41,7.42,13600.0
2011-09-23 11:40:00,7.42,7.42,7.4,7.4,33600.0,7.42,7.42,7.4,7.4,33600.0
2011-09-23 11:45:00,7.4,7.41,7.39,7.39,21600.0,7.4,7.41,7.39,7.39,21600.0
2011-09-23 11:50:00,7.38,7.39,7.36,7.37,14800.0,7.38,7.39,7.36,7.37,14800.0
2011-09-23 11:55:00,7.37,7.39,7.36,7.39,4400.0,7.37,7.39,7.36,7.39,4400.0
2011-09-23 12:00:00,7.4,7.42,7.37,7.37,8800.0,7.4,7.42,7.37,7.37,8800.0
2011-09-23 12:05:00,7.39,7.41,7.39,7.41,5200.0,7.39,7.41,7.39,7.41,5200.0
2011-09-23 12:10:00,7.41,7.41,7.4,7.4,4400.0,7.41,7.41,7.4,7.4,4400.0
2011-09-23 12:15:00,7.4,7.42,7.4,7.42,5600.0,7.4,7.42,7.4,7.42,5600.0
2011-09-23 12:20:00,7.41,7.41,7.39,7.39,6400.0,7.41,7.41,7.39,7.39,6400.0
2011-09-23 12:25:00,7.39,7.39,7.34,7.34,4400.0,7.39,7.39,7.34,7.34,4400.0
2011-09-23 12:30:00,7.35,7.37,7.35,7.37,7600.0,7.35,7.37,7.35,7.37,7600.0
2011-09-23 12:35:00,7.37,7.37,7.35,7.36,8000.0,7.37,7.37,7.35,7.36,8000.0
2011-09-23 12:40:00,7.36,7.36,7.34,7.34,24000.0,7.36,7.36,7.34,7.34,24000.0
2011-09-23 12:45:00,7.34,7.4,7.33,7.36,33600.0,7.34,7.4,7.33,7.36,33600.0
2011-09-23 12:50:00,7.37,7.41,7.37,7.4,30800.0,7.37,7.41,7.37,7.4,30800.0
2011-09-23 12:55:00,7.4,7.4,7.36,7.36,19200.0,7.4,7.4,7.36,7.36,19200.0
2011-09-23 13:00:00,7.36,7.39,7.35,7.37,8800.0,7.36,7.39,7.35,7.37,8800.0
2011-09-23 13:05:00,7.36,7.36,7.33,7.34,8400.0,7.36,7.36,7.33,7.34,8400.0
2011-09-23 13:10:00,7.35,7.37,7.34,7.34,8400.0,7.35,7.37,7.34,7.34,8400.0
2011-09-23 13:15:00,7.35,7.36,7.34,7.36,8000.0,7.35,7.36,7.34,7.36,8000.0
2011-09-23 13:20:00,7.34,7.35,7.34,7.34,7600.0,7.34,7.35,7.34,7.34,7600.0
2011-09-23 13:25:00,7.36,7.37,7.35,7.35,7600.0,7.36,7.37,7.35,7.35,7600.0
2011-09-23 13:30:00,7.35,7.4,7.35,7.35,18000.0,7.35,7.4,7.35,7.35,18000.0
2011-09-23 13:35:00,7.35,7.38,7.35,7.36,5200.0,7.35,7.38,7.35,7.36,5200.0
2011-09-23 13:40:00,7.37,7.4,7.37,7.4,8000.0,7.37,7.4,7.37,7.4,8000.0
2011-09-23 13:45:00,7.42,7.42,7.4,7.41,7200.0,7.42,7.42,7.4,7.41,7200.0
2011-09-23 13:50:00,7.43,7.43,7.4,7.41,10400.0,7.43,7.43,7.4,7.41,10400.0
2011-09-23 13:55:00,7.41,7.44,7.41,7.43,6000.0,7.41,7.44,7.41,7.43,6000.0
2011-09-23 14:00:00,7.42,7.44,7.42,7.43,10400.0,7.42,7.44,7.42,7.43,10400.0
2011-09-23 14:05:00,7.43,7.43,7.39,7.39,10800.0,7.43,7.43,7.39,7.39,10800.0
2011-09-23 14:10:00,7.39,7.39,7.38,7.38,11200.0,7.39,7.39,7.38,7.38,11200.0
2011-09-23 14:15:00,7.37,7.4,7.37,7.38,6400.0,7.37,7.4,7.37,7.38,6400.0
2011-09-23 14:20:00,7.37,7.37,7.36,7.36,11600.0,7.37,7.37,7.36,7.36,11600.0
2011-09-23 14:25:00,7.37,7.37,7.35,7.35,9200.0,7.37,7.37,7.35,7.35,9200.0
2011-09-23 14:30:00,7.36,7.39,7.36,7.37,14800.0,7.36,7.39,7.36,7.37,14800.0
2011-09-23 14:35:00,7.37,7.39,7.37,7.39,9200.0,7.37,7.39,7.37,7.39,9200.0
2011-09-23 14:40:00,7.39,7.39,7.38,7.39,9600.0,7.39,7.39,7.38,7.39,9600.0
2011-09-23 14:45:00,7.39,7.39,7.34,7.34,14000.0,7.39,7.39,7.34,7.34,14000.0
2011-09-23 14:50:00,7.35,7.35,7.34,7.35,12800.0,7.35,7.35,7.34,7.35,12800.0
2011-09-23 14:55:00,7.35,7.35,7.34,7.34,20800.0,7.35,7.35,7.34,7.34,20800.0
2011-09-23 15:00:00,7.34,7.36,7.34,7.35,17200.0,7.34,7.36,7.34,7.35,17200.0
2011-09-23 15:05:00,7.35,7.37,7.33,7.34,30800.0,7.35,7.37,7.33,7.34,30800.0
2011-09-23 15:10:00,7.35,7.38,7.34,7.37,22800.0,7.35,7.38,7.34,7.37,22800.0
2011-09-23 15:15:00,7.37,7.37,7.35,7.35,15200.0,7.37,7.37,7.35,7.35,15200.0
2011-09-23 15:20:00,7.36,7.37,7.34,7.37,26800.0,7.36,7.37,7.34,7.37,26800.0
2011-09-23 15:25:00,7.37,7.4,7.37,7.39,24800.0,7.37,7.4,7.37,7.39,24800.0
2011-09-23 15:30:00,7.4,7.4,7.35,7.36,30800.0,7.4,7.4,7.35,7.36,30800.0
2011-09-23 15:35:00,7.37,7.38,7.36,7.36,30000.0,7.37,7.38,7.36,7.36,30000.0
2011-09-23 15:40:00,7.38,7.38,7.35,7.36,34800.0,7.38,7.38,7.35,7.36,34800.0
2011-09-23 15:45:00,7.36,7.36,7.33,7.35,60000.0,7.36,7.36,7.33,7.35,60000.0
2011-09-23 15:50:00,7.35,7.36,7.34,7.35,52000.0,7.35,7.36,7.34,7.35,52000.0
2011-09-23 15:55:00,7.35,7.41,7.35,7.4,152400.0,7.35,7.41,7.35,7.4,152400.0
2011-09-26 09:30:00,7.47,7.51,7.46,7.47,16800.0,7.47,7.51,7.46,7.47,16800.0
2011-09-26 09:35:00,7.47,7.49,7.45,7.45,14800.0,7.47,7.49,7.45,7.45,14800.0
2011-09-26 09:40:00,7.44,7.5,7.44,7.5,26000.0,7.44,7.5,7.44,7.5,26000.0
2011-09-26 09:45:00,7.5,7.5,7.44,7.48,17200.0,7.5,7.5,7.44,7.48,17200.0
2011-09-26 09:50:00,7.48,7.48,7.42,7.42,9600.0,7.48,7.48,7.42,7.42,9600.0
2011-09-26 09:55:00,7.43,7.45,7.41,7.44,35200.0,7.43,7.45,7.41,7.44,35200.0
2011-09-26 10:00:00,7.42,7.47,7.42,7.46,16000.0,7.42,7.47,7.42,7.46,16000.0
2011-09-26 10:05:00,7.43,7.44,7.39,7.39,14000.0,7.43,7.44,7.39,7.39,14000.0
2011-09-26 10:10:00,7.37,7.4,7.37,7.4,23600.0,7.37,7.4,7.37,7.4,23600.0
2011-09-26 10:15:00,7.39,7.4,7.37,7.39,21200.0,7.39,7.4,7.37,7.39,21200.0
2011-09-26 10:20:00,7.4,7.42,7.4,7.42,8800.0,7.4,7.42,7.4,7.42,8800.0
2011-09-26 10:25:00,7.42,7.45,7.41,7.45,8800.0,7.42,7.45,7.41,7.45,8800.0
2011-09-26 10:30:00,7.42,7.43,7.41,7.41,10400.0,7.42,7.43,7.41,7.41,10400.0
2011-09-26 10:35:00,7.41,7.41,7.36,7.38,11600.0,7.41,7.41,7.36,7.38,11600.0
2011-09-26 10:40:00,7.38,7.43,7.37,7.42,14000.0,7.38,7.43,7.37,7.42,14000.0
2011-09-26 10:45:00,7.43,7.44,7.4,7.4,8800.0,7.43,7.44,7.4,7.4,8800.0
2011-09-26 10:50:00,7.4,7.48,7.4,7.47,36000.0,7.4,7.48,7.4,7.47,36000.0
2011-09-26 10:55:00,7.47,7.48,7.45,7.48,9600.0,7.47,7.48,7.45,7.48,9600.0
2011-09-26 11:00:00,7.48,7.5,7.48,7.5,14800.0,7.48,7.5,7.48,7.5,14800.0
2011-09-26 11:05:00,7.51,7.54,7.5,7.51,14400.0,7.51,7.54,7.5,7.51,14400.0
2011-09-26 11:10:00,7.52,7.53,7.5,7.52,18000.0,7.52,7.53,7.5,7.52,18000.0
2011-09-26 11:15:00,7.53,7.54,7.52,7.54,10400.0,7.53,7.54,7.52,7.54,10400.0
2011-09-26 11:20:00,7.53,7.58,7.52,7.58,20400.0,7.53,7.58,7.52,7.58,20400.0
2011-09-26 11:25:00,7.57,7.57,7.53,7.56,16000.0,7.57,7.57,7.53,7.56,16000.0
2011-09-26 11:30:00,7.56,7.56,7.54,7.55,20400.0,7.56,7.56,7.54,7.55,20400.0
2011-09-26 11:35:00,7.55,7.58,7.55,7.57,20000.0,7.55,7.58,7.55,7.57,20000.0
2011-09-26 11:40:00,7.57,7.61,7.56,7.61,18800.0,7.57,7.61,7.56,7.61,18800.0
2011-09-26 11:45:00,7.61,7.63,7.6,7.6,37200.0,7.61,7.63,7.6,7.6,37200.0
2011-09-26 11:50:00,7.6,7.61,7.58,7.6,22800.0,7.6,7.61,7.58,7.6,22800.0
2011-09-26 11:55:00,7.6,7.61,7.59,7.6,11200.0,7.6,7.61,7.59,7.6,11200.0
2011-09-26 12:00:00,7.6,7.6,7.57,7.58,8800.0,7.6,7.6,7.57,7.58,8800.0
2011-09-26 12:05:00,7.57,7.58,7.56,7.56,6800.0,7.57,7.58,7.56,7.56,6800.0
2011-09-26 12:10:00,7.56,7.56,7.55,7.56,3200.0,7.56,7.56,7.55,7.56,3200.0
2011-09-26 12:15:00,7.55,7.57,7.54,7.57,8400.0,7.55,7.57,7.54,7.57,8400.0
2011-09-26 12:20:00,7.58,7.59,7.56,7.56,8400.0,7.58,7.59,7.56,7.56,8400.0
2011-09-26 12:25:00,7.56,7.58,7.55,7.57,15600.0,7.56,7.58,7.55,7.57,15600.0
2011-09-26 12:30:00,7.57,7.57,7.56,7.57,5600.0,7.57,7.57,7.56,7.57,5600.0
2011-09-26 12:35:00,7.56,7.57,7.55,7.56,10400.0,7.56,7.57,7.55,7.56,10400.0
2011-09-26 12:40:00,7.55,7.55,7.5,7.53,18800.0,7.55,7.55,7.5,7.53,18800.0
2011-09-26 12:45:00,7.52,7.52,7.48,7.49,18800.0,7.52,7.52,7.48,7.49,18800.0
2011-09-26 12:50:00,7.49,7.51,7.48,7.5,8000.0,7.49,7.51,7.48,7.5,8000.0
2011-09-26 12:55:00,7.49,7.51,7.48,7.51,21200.0,7.49,7.51,7.48,7.51,21200.0
2011-09-26 13:00:00,7.5,7.5,7.47,7.49,26400.0,7.5,7.5,7.47,7.49,26400.0
2011-09-26 13:05:00,7.47,7.52,7.47,7.5,15600.0,7.47,7.52,7.47,7.5,15600.0
2011-09-26 13:10:00,7.49,7.5,7.45,7.46,30400.0,7.49,7.5,7.45,7.46,30400.0
2011-09-26 13:15:00,7.47,7.48,7.45,7.45,8800.0,7.47,7.48,7.45,7.45,8800.0
2011-09-26 13:20:00,7.46,7.48,7.46,7.47,19600.0,7.46,7.48,7.46,7.47,19600.0
2011-09-26 13:25:00,7.48,7.49,7.47,7.47,16000.0,7.48,7.49,7.47,7.47,16000.0
2011-09-26 13:30:00,7.46,7.49,7.46,7.46,10800.0,7.46,7.49,7.46,7.46,10800.0
2011-09-26 13:35:00,7.45,7.46,7.41,7.45,44000.0,7.45,7.46,7.41,7.45,44000.0
2011-09-26 13:40:00,7.45,7.45,7.41,7.42,25200.0,7.45,7.45,7.41,7.42,25200.0
2011-09-26 13:45:00,7.42,7.45,7.42,7.42,46000.0,7.42,7.45,7.42,7.42,46000.0
2011-09-26 13:50:00,7.42,7.44,7.42,7.43,13600.0,7.42,7.44,7.42,7.43,13600.0
2011-09-26 13:55:00,7.43,7.43,7.42,7.43,8000.0,7.43,7.43,7.42,7.43,8000.0
2011-09-26 14:00:00,7.43,7.46,7.42,7.46,45600.0,7.43,7.46,7.42,7.46,45600.0
2011-09-26 14:05:00,7.46,7.48,7.43,7.43,34000.0,7.46,7.48,7.43,7.43,34000.0
2011-09-26 14:10:00,7.43,7.43,7.4,7.41,22400.0,7.43,7.43,7.4,7.41,22400.0
2011-09-26 14:15:00,7.41,7.43,7.4,7.42,18800.0,7.41,7.43,7.4,7.42,18800.0
2011-09-26 14:20:00,7.41,7.43,7.4,7.42,26800.0,7.41,7.43,7.4,7.42,26800.0
2011-09-26 14:25:00,7.43,7.44,7.42,7.42,7200.0,7.43,7.44,7.42,7.42,7200.0
2011-09-26 14:30:00,7.43,7.45,7.41,7.45,12000.0,7.43,7.45,7.41,7.45,12000.0
2011-09-26 14:35:00,7.45,7.46,7.44,7.45,8400.0,7.45,7.46,7.44,7.45,8400.0
2011-09-26 14:40:00,7.45,7.47,7.45,7.45,7200.0,7.45,7.47,7.45,7.45,7200.0
2011-09-26 14:45:00,7.45,7.46,7.43,7.43,19600.0,7.45,7.46,7.43,7.43,19600.0
2011-09-26 14:50:00,7.43,7.44,7.42,7.43,42800.0,7.43,7.44,7.42,7.43,42800.0
2011-09-26 14:55:00,7.42,7.46,7.42,7.46,9200.0,7.42,7.46,7.42,7.46,9200.0
2011-09-26 15:00:00,7.47,7.51,7.47,7.5,9600.0,7.47,7.51,7.47,7.5,9600.0
2011-09-26 15:05:00,7.5,7.51,7.48,7.49,16800.0,7.5,7.51,7.48,7.49,16800.0
2011-09-26 15:10:00,7.48,7.51,7.47,7.5,17600.0,7.48,7.51,7.47,7.5,17600.0
2011-09-26 15:15:00,7.49,7.51,7.48,7.51,9600.0,7.49,7.51,7.48,7.51,9600.0
2011-09-26 15:20:00,7.52,7.52,7.5,7.51,15600.0,7.52,7.52,7.5,7.51,15600.0
2011-09-26 15:25:00,7.51,7.52,7.5,7.52,11600.0,7.51,7.52,7.5,7.52,11600.0
2011-09-26 15:30:00,7.51,7.51,7.5,7.51,12800.0,7.51,7.51,7.5,7.51,12800.0
2011-09-26 15:35:00,7.5,7.54,7.5,7.54,22000.0,7.5,7.54,7.5,7.54,22000.0
2011-09-26 15:40:00,7.54,7.55,7.52,7.54,16000.0,7.54,7.55,7.52,7.54,16000.0
2011-09-26 15:45:00,7.54,7.54,7.52,7.53,34800.0,7.54,7.54,7.52,7.53,34800.0
2011-09-26 15:50:00,7.53,7.56,7.53,7.56,38000.0,7.53,7.56,7.53,7.56,38000.0
2011-09-26 15:55:00,7.56,7.56,7.54,7.55,132800.0,7.56,7.56,7.54,7.55,132800.0
2011-09-27 09:30:00,7.72,7.72,7.66,7.66,13200.0,7.72,7.72,7.66,7.66,13200.0
2011-09-27 09:35:00,7.66,7.67,7.62,7.67,15600.0,7.66,7.67,7.62,7.67,15600.0
2011-09-27 09:40:00,7.65,7.67,7.63,7.65,6400.0,7.65,7.67,7.63,7.65,6400.0
2011-09-27 09:45:00,7.66,7.68,7.66,7.66,10800.0,7.66,7.68,7.66,7.66,10800.0
2011-09-27 09:50:00,7.7,7.75,7.7,7.73,11200.0,7.7,7.75,7.7,7.73,11200.0
2011-09-27 09:55:00,7.73,7.75,7.7,7.74,18800.0,7.73,7.75,7.7,7.74,18800.0
2011-09-27 10:00:00,7.73,7.75,7.69,7.72,46000.0,7.73,7.75,7.69,7.72,46000.0
2011-09-27 10:05:00,7.73,7.75,7.71,7.73,18400.0,7.73,7.75,7.71,7.73,18400.0
2011-09-27 10:10:00,7.74,7.76,7.7,7.7,67600.0,7.74,7.76,7.7,7.7,67600.0
2011-09-27 10:15:00,7.71,7.73,7.69,7.7,19600.0,7.71,7.73,7.69,7.7,19600.0
2011-09-27 10:20:00,7.7,7.75,7.7,7.74,13200.0,7.7,7.75,7.7,7.74,13200.0
2011-09-27 10:25:00,7.73,7.77,7.73,7.74,31200.0,7.73,7.77,7.73,7.74,31200.0
2011-09-27 10:30:00,7.74,7.76,7.74,7.75,5200.0,7.74,7.76,7.74,7.75,5200.0
2011-09-27 10:35:00,7.75,7.77,7.73,7.73,8800.0,7.75,7.77,7.73,7.73,8800.0
2011-09-27 10:40:00,7.73,7.74,7.73,7.73,5200.0,7.73,7.74,7.73,7.73,5200.0
2011-09-27 10:45:00,7.73,7.77,7.73,7.76,5200.0,7.73,7.77,7.73,7.76,5200.0
2011-09-27 10:50:00,7.77,7.77,7.75,7.76,7600.0,7.77,7.77,7.75,7.76,7600.0
2011-09-27 10:55:00,7.76,7.78,7.75,7.78,8800.0,7.76,7.78,7.75,7.78,8800.0
2011-09-27 11:00:00,7.79,7.79,7.78,7.79,15600.0,7.79,7.79,7.78,7.79,15600.0
2011-09-27 11:05:00,7.79,7.81,7.79,7.81,8000.0,7.79,7.81,7.79,7.81,8000.0
2011-09-27 11:10:00,7.81,7.83,7.81,7.82,14400.0,7.81,7.83,7.81,7.82,14400.0
2011-09-27 11:15:00,7.82,7.85,7.82,7.85,20800.0,7.82,7.85,7.82,7.85,20800.0
2011-09-27 11:20:00,7.85,7.85,7.82,7.84,16800.0,7.85,7.85,7.82,7.84,16800.0
2011-09-27 11:25:00,7.84,7.85,7.83,7.84,9600.0,7.84,7.85,7.83,7.84,9600.0
2011-09-27 11:30:00,7.84,7.86,7.84,7.86,10000.0,7.84,7.86,7.84,7.86,10000.0
2011-09-27 11:35:00,7.86,7.86,7.85,7.85,6000.0,7.86,7.86,7.85,7.85,6000.0
2011-09-27 11:40:00,7.85,7.86,7.84,7.86,13600.0,7.85,7.86,7.84,7.86,13600.0
2011-09-27 11:45:00,7.87,7.87,7.86,7.87,16000.0,7.87,7.87,7.86,7.87,16000.0
2011-09-27 11:50:00,7.87,7.89,7.87,7.89,6800.0,7.87,7.89,7.87,7.89,6800.0
2011-09-27 11:55:00,7.89,7.91,7.88,7.89,17200.0,7.89,7.91,7.88,7.89,17200.0
2011-09-27 12:00:00,7.89,7.9,7.89,7.9,2400.0,7.89,7.9,7.89,7.9,2400.0
2011-09-27 12:05:00,7.89,7.9,7.89,7.9,26400.0,7.89,7.9,7.89,7.9,26400.0
2011-09-27 12:10:00,7.9,7.9,7.89,7.89,44000.0,7.9,7.9,7.89,7.89,44000.0
2011-09-27 12:15:00,7.9,7.9,7.9,7.9,5200.0,7.9,7.9,7.9,7.9,5200.0
2011-09-27 12:20:00,7.91,7.91,7.9,7.9,2800.0,7.91,7.91,7.9,7.9,2800.0
2011-09-27 12:25:00,7.9,7.91,7.9,7.91,3600.0,7.9,7.91,7.9,7.91,3600.0
2011-09-27 12:30:00,7.91,7.91,7.89,7.9,4800.0,7.91,7.91,7.89,7.9,4800.0
2011-09-27 12:35:00,7.9,7.91,7.9,7.9,7200.0,7.9,7.91,7.9,7.9,7200.0
2011-09-27 12:40:00,7.9,7.9,7.87,7.87,26400.0,7.9,7.9,7.87,7.87,26400.0
2011-09-27 12:45:00,7.88,7.88,7.88,7.88,12800.0,7.88,7.88,7.88,7.88,12800.0
2011-09-27 12:50:00,7.88,7.88,7.87,7.88,33200.0,7.88,7.88,7.87,7.88,33200.0
2011-09-27 12:55:00,7.88,7.88,7.87,7.88,10800.0,7.88,7.88,7.87,7.88,10800.0
2011-09-27 13:00:00,7.87,7.88,7.87,7.88,20000.0,7.87,7.88,7.87,7.88,20000.0
2011-09-27 13:05:00,7.87,7.88,7.87,7.88,21200.0,7.87,7.88,7.87,7.88,21200.0
2011-09-27 13:10:00,7.88,7.89,7.86,7.89,53200.0,7.88,7.89,7.86,7.89,53200.0
2011-09-27 13:15:00,7.89,7.9,7.88,7.9,11600.0,7.89,7.9,7.88,7.9,11600.0
2011-09-27 13:20:00,7.9,7.9,7.88,7.89,11200.0,7.9,7.9,7.88,7.89,11200.0
2011-09-27 13:25:00,7.88,7.89,7.88,7.88,8400.0,7.88,7.89,7.88,7.88,8400.0
2011-09-27 13:30:00,7.88,7.88,7.86,7.87,12400.0,7.88,7.88,7.86,7.87,12400.0
2011-09-27 13:35:00,7.87,7.89,7.87,7.89,6800.0,7.87,7.89,7.87,7.89,6800.0
2011-09-27 13:40:00,7.89,7.9,7.89,7.89,9200.0,7.89,7.9,7.89,7.89,9200.0
2011-09-27 13:45:00,7.89,7.89,7.88,7.88,6800.0,7.89,7.89,7.88,7.88,6800.0
2011-09-27 13:50:00,7.9,7.9,7.87,7.87,11200.0,7.9,7.9,7.87,7.87,11200.0
2011-09-27 13:55:00,7.87,7.88,7.87,7.87,10000.0,7.87,7.88,7.87,7.87,10000.0
2011-09-27 14:00:00,7.86,7.87,7.86,7.87,7200.0,7.86,7.87,7.86,7.87,7200.0
2011-09-27 14:05:00,7.88,7.88,7.87,7.87,12800.0,7.88,7.88,7.87,7.87,12800.0
2011-09-27 14:10:00,7.87,7.9,7.87,7.89,14000.0,7.87,7.9,7.87,7.89,14000.0
2011-09-27 14:15:00,7.89,7.91,7.89,7.91,11200.0,7.89,7.91,7.89,7.91,11200.0
2011-09-27 14:20:00,7.9,7.91,7.9,7.9,8000.0,7.9,7.91,7.9,7.9,8000.0
2011-09-27 14:25:00,7.9,7.91,7.9,7.9,12000.0,7.9,7.91,7.9,7.9,12000.0
2011-09-27 14:30:00,7.9,7.92,7.89,7.9,16800.0,7.9,7.92,7.89,7.9,16800.0
2011-09-27 14:35:00,7.91,7.92,7.89,7.89,17200.0,7.91,7.92,7.89,7.89,17200.0
2011-09-27 14:40:00,7.9,7.9,7.89,7.89,20400.0,7.9,7.9,7.89,7.89,20400.0
2011-09-27 14:45:00,7.89,7.89,7.87,7.88,14400.0,7.89,7.89,7.87,7.88,14400.0
2011-09-27 14:50:00,7.87,7.88,7.86,7.86,12000.0,7.87,7.88,7.86,7.86,12000.0
2011-09-27 14:55:00,7.86,7.86,7.84,7.85,17200.0,7.86,7.86,7.84,7.85,17200.0
2011-09-27 15:00:00,7.85,7.85,7.82,7.82,17600.0,7.85,7.85,7.82,7.82,17600.0
2011-09-27 15:05:00,7.82,7.82,7.79,7.82,21200.0,7.82,7.82,7.79,7.82,21200.0
2011-09-27 15:10:00,7.82,7.83,7.77,7.79,54000.0,7.82,7.83,7.77,7.79,54000.0
2011-09-27 15:15:00,7.79,7.82,7.77,7.81,43600.0,7.79,7.82,7.77,7.81,43600.0
2011-09-27 15:20:00,7.81,7.81,7.73,7.75,48400.0,7.81,7.81,7.73,7.75,48400.0
2011-09-27 15:25:00,7.75,7.76,7.74,7.76,29200.0,7.75,7.76,7.74,7.76,29200.0
2011-09-27 15:30:00,7.75,7.78,7.74,7.76,42400.0,7.75,7.78,7.74,7.76,42400.0
2011-09-27 15:35:00,7.76,7.78,7.73,7.73,42400.0,7.76,7.78,7.73,7.73,42400.0
2011-09-27 15:40:00,7.74,7.76,7.73,7.74,55600.0,7.74,7.76,7.73,7.74,55600.0
2011-09-27 15:45:00,7.75,7.75,7.68,7.69,122400.0,7.75,7.75,7.68,7.69,122400.0
2011-09-27 15:50:00,7.69,7.73,7.69,7.69,112000.0,7.69,7.73,7.69,7.69,112000.0
2011-09-27 15:55:00,7.7,7.76,7.69,7.75,196800.0,7.7,7.76,7.69,7.75,196800.0
2011-09-28 09:30:00,7.75,7.75,7.64,7.67,14000.0,7.75,7.75,7.64,7.67,14000.0
2011-09-28 09:35:00,7.68,7.68,7.6,7.63,12000.0,7.68,7.68,7.6,7.63,12000.0
2011-09-28 09:40:00,7.66,7.69,7.63,7.67,15200.0,7.66,7.69,7.63,7.67,15200.0
2011-09-28 09:45:00,7.66,7.71,7.66,7.71,13600.0,7.66,7.71,7.66,7.71,13600.0
2011-09-28 09:50:00,7.72,7.74,7.71,7.73,17600.0,7.72,7.74,7.71,7.73,17600.0
2011-09-28 09:55:00,7.74,7.74,7.71,7.71,13600.0,7.74,7.74,7.71,7.71,13600.0
2011-09-28 10:00:00,7.71,7.71,7.66,7.67,26000.0,7.71,7.71,7.66,7.67,26000.0
2011-09-28 10:05:00,7.67,7.67,7.63,7.65,17200.0,7.67,7.67,7.63,7.65,17200.0
2011-09-28 10:10:00,7.66,7.66,7.62,7.62,22000.0,7.66,7.66,7.62,7.62,22000.0
2011-09-28 10:15:00,7.63,7.63,7.55,7.56,25600.0,7.63,7.63,7.55,7.56,25600.0
2011-09-28 10:20:00,7.57,7.59,7.55,7.57,20000.0,7.57,7.59,7.55,7.57,20000.0
2011-09-28 10:25:00,7.57,7.61,7.57,7.6,14800.0,7.57,7.61,7.57,7.6,14800.0
2011-09-28 10:30:00,7.59,7.61,7.54,7.57,25600.0,7.59,7.61,7.54,7.57,25600.0
2011-09-28 10:35:00,7.58,7.6,7.55,7.55,12400.0,7.58,7.6,7.55,7.55,12400.0
2011-09-28 10:40:00,7.55,7.6,7.55,7.58,20000.0,7.55,7.6,7.55,7.58,20000.0
2011-09-28 10:45:00,7.59,7.6,7.58,7.6,6800.0,7.59,7.6,7.58,7.6,6800.0
2011-09-28 10:50:00,7.59,7.61,7.59,7.61,12400.0,7.59,7.61,7.59,7.61,12400.0
2011-09-28 10:55:00,7.61,7.62,7.57,7.58,11200.0,7.61,7.62,7.57,7.58,11200.0
2011-09-28 11:00:00,7.57,7.6,7.56,7.6,46800.0,7.57,7.6,7.56,7.6,46800.0
2011-09-28 11:05:00,7.6,7.61,7.58,7.6,27200.0,7.6,7.61,7.58,7.6,27200.0
2011-09-28 11:10:00,7.6,7.65,7.59,7.63,38400.0,7.6,7.65,7.59,7.63,38400.0
2011-09-28 11:15:00,7.64,7.66,7.63,7.63,18000.0,7.64,7.66,7.63,7.63,18000.0
2011-09-28 11:20:00,7.64,7.66,7.62,7.65,24800.0,7.64,7.66,7.62,7.65,24800.0
2011-09-28 11:25:00,7.66,7.67,7.64,7.67,19600.0,7.66,7.67,7.64,7.67,19600.0
2011-09-28 11:30:00,7.66,7.68,7.63,7.64,25600.0,7.66,7.68,7.63,7.64,25600.0
2011-09-28 11:35:00,7.64,7.73,7.64,7.73,24000.0,7.64,7.73,7.64,7.73,24000.0
2011-09-28 11:40:00,7.73,7.73,7.7,7.72,22400.0,7.73,7.73,7.7,7.72,22400.0
2011-09-28 11:45:00,7.73,7.74,7.73,7.74,14400.0,7.73,7.74,7.73,7.74,14400.0
2011-09-28 11:50:00,7.74,7.77,7.73,7.77,21600.0,7.74,7.77,7.73,7.77,21600.0
2011-09-28 11:55:00,7.78,7.78,7.75,7.76,10400.0,7.78,7.78,7.75,7.76,10400.0
2011-09-28 12:00:00,7.77,7.77,7.73,7.73,23600.0,7.77,7.77,7.73,7.73,23600.0
2011-09-28 12:05:00,7.73,7.73,7.69,7.7,6400.0,7.73,7.73,7.69,7.7,6400.0
2011-09-28 12:10:00,7.69,7.72,7.69,7.71,11200.0,7.69,7.72,7.69,7.71,11200.0
2011-09-28 12:15:00,7.71,7.71,7.68,7.68,28400.0,7.71,7.71,7.68,7.68,28400.0
2011-09-28 12:20:00,7.69,7.73,7.69,7.7,16400.0,7.69,7.73,7.69,7.7,16400.0
2011-09-28 12:25:00,7.71,7.74,7.7,7.72,13600.0,7.71,7.74,7.7,7.72,13600.0
2011-09-28 12:30:00,7.72,7.72,7.7,7.72,21600.0,7.72,7.72,7.7,7.72,21600.0
2011-09-28 12:35:00,7.72,7.76,7.72,7.76,46800.0,7.72,7.76,7.72,7.76,46800.0
2011-09-28 12:40:00,7.77,7.78,7.74,7.74,20400.0,7.77,7.78,7.74,7.74,20400.0
2011-09-28 12:45:00,7.74,7.75,7.74,7.74,9200.0,7.74,7.75,7.74,7.74,9200.0
2011-09-28 12:50:00,7.74,7.76,7.74,7.75,12800.0,7.74,7.76,7.74,7.75,12800.0
2011-09-28 12:55:00,7.76,7.8,7.76,7.79,17200.0,7.76,7.8,7.76,7.79,17200.0
2011-09-28 13:00:00,7.79,7.79,7.75,7.75,18000.0,7.79,7.79,7.75,7.75,18000.0
2011-09-28 13:05:00,7.76,7.78,7.73,7.73,29200.0,7.76,7.78,7.73,7.73,29200.0
2011-09-28 13:10:00,7.72,7.73,7.7,7.7,14000.0,7.72,7.73,7.7,7.7,14000.0
2011-09-28 13:15:00,7.7,7.7,7.68,7.68,8000.0,7.7,7.7,7.68,7.68,8000.0
2011-09-28 13:20:00,7.68,7.68,7.65,7.67,11200.0,7.68,7.68,7.65,7.67,11200.0
2011-09-28 13:25:00,7.66,7.68,7.65,7.68,13200.0,7.66,7.68,7.65,7.68,13200.0
2011-09-28 13:30:00,7.67,7.67,7.62,7.63,22000.0,7.67,7.67,7.62,7.63,22000.0
2011-09-28 13:35:00,7.63,7.67,7.63,7.66,14000.0,7.63,7.67,7.63,7.66,14000.0
2011-09-28 13:40:00,7.67,7.68,7.66,7.66,10000.0,7.67,7.68,7.66,7.66,10000.0
2011-09-28 13:45:00,7.66,7.67,7.63,7.63,17600.0,7.66,7.67,7.63,7.63,17600.0
2011-09-28 13:50:00,7.65,7.66,7.64,7.64,16000.0,7.65,7.66,7.64,7.64,16000.0
2011-09-28 13:55:00,7.63,7.64,7.61,7.62,7200.0,7.63,7.64,7.61,7.62,7200.0
2011-09-28 14:00:00,7.61,7.62,7.57,7.57,16000.0,7.61,7.62,7.57,7.57,16000.0
2011-09-28 14:05:00,7.57,7.61,7.57,7.61,10400.0,7.57,7.61,7.57,7.61,10400.0
2011-09-28 14:10:00,7.61,7.61,7.59,7.6,11200.0,7.61,7.61,7.59,7.6,11200.0
2011-09-28 14:15:00,7.6,7.66,7.6,7.65,74400.0,7.6,7.66,7.6,7.65,74400.0
2011-09-28 14:20:00,7.65,7.66,7.63,7.66,13600.0,7.65,7.66,7.63,7.66,13600.0
2011-09-28 14:25:00,7.66,7.66,7.62,7.62,20800.0,7.66,7.66,7.62,7.62,20800.0
2011-09-28 14:30:00,7.61,7.64,7.61,7.64,6400.0,7.61,7.64,7.61,7.64,6400.0
2011-09-28 14:35:00,7.64,7.65,7.63,7.64,7600.0,7.64,7.65,7.63,7.64,7600.0
2011-09-28 14:40:00,7.64,7.65,7.64,7.65,5600.0,7.64,7.65,7.64,7.65,5600.0
2011-09-28 14:45:00,7.65,7.65,7.62,7.63,16400.0,7.65,7.65,7.62,7.63,16400.0
2011-09-28 14:50:00,7.63,7.64,7.62,7.63,13600.0,7.63,7.64,7.62,7.63,13600.0
2011-09-28 14:55:00,7.63,7.65,7.63,7.64,12400.0,7.63,7.65,7.63,7.64,12400.0
2011-09-28 15:00:00,7.63,7.66,7.63,7.65,40000.0,7.63,7.66,7.63,7.65,40000.0
2011-09-28 15:05:00,7.65,7.65,7.61,7.61,56800.0,7.65,7.65,7.61,7.61,56800.0
2011-09-28 15:10:00,7.62,7.64,7.62,7.62,110800.0,7.62,7.64,7.62,7.62,110800.0
2011-09-28 15:15:00,7.61,7.62,7.58,7.59,42800.0,7.61,7.62,7.58,7.59,42800.0
2011-09-28 15:20:00,7.57,7.61,7.57,7.6,43600.0,7.57,7.61,7.57,7.6,43600.0
2011-09-28 15:25:00,7.6,7.6,7.56,7.57,18000.0,7.6,7.6,7.56,7.57,18000.0
2011-09-28 15:30:00,7.56,7.57,7.55,7.56,29200.0,7.56,7.57,7.55,7.56,29200.0
2011-09-28 15:35:00,7.55,7.55,7.5,7.52,52800.0,7.55,7.55,7.5,7.52,52800.0
2011-09-28 15:40:00,7.52,7.53,7.5,7.5,60800.0,7.52,7.53,7.5,7.5,60800.0
2011-09-28 15:45:00,7.49,7.5,7.45,7.47,76800.0,7.49,7.5,7.45,7.47,76800.0
2011-09-28 15:50:00,7.48,7.51,7.46,7.46,76000.0,7.48,7.51,7.46,7.46,76000.0
2011-09-28 15:55:00,7.46,7.47,7.43,7.43,260000.0,7.46,7.47,7.43,7.43,260000.0
2011-09-29 09:30:00,7.64,7.64,7.57,7.58,15600.0,7.64,7.64,7.57,7.58,15600.0
2011-09-29 09:35:00,7.6,7.64,7.6,7.61,6000.0,7.6,7.64,7.6,7.61,6000.0
2011-09-29 09:40:00,7.61,7.62,7.58,7.58,20000.0,7.61,7.62,7.58,7.58,20000.0
2011-09-29 09:45:00,7.6,7.63,7.6,7.63,3600.0,7.6,7.63,7.6,7.63,3600.0
2011-09-29 09:50:00,7.63,7.63,7.54,7.54,16000.0,7.63,7.63,7.54,7.54,16000.0
2011-09-29 09:55:00,7.53,7.55,7.53,7.53,8000.0,7.53,7.55,7.53,7.53,8000.0
2011-09-29 10:00:00,7.54,7.56,7.49,7.49,38400.0,7.54,7.56,7.49,7.49,38400.0
2011-09-29 10:05:00,7.5,7.52,7.49,7.5,68000.0,7.5,7.52,7.49,7.5,68000.0
2011-09-29 10:10:00,7.5,7.51,7.5,7.51,5200.0,7.5,7.51,7.5,7.51,5200.0
2011-09-29 10:15:00,7.5,7.5,7.44,7.45,15200.0,7.5,7.5,7.44,7.45,15200.0
2011-09-29 10:20:00,7.46,7.46,7.42,7.42,18400.0,7.46,7.46,7.42,7.42,18400.0
2011-09-29 10:25:00,7.42,7.43,7.38,7.38,16800.0,7.42,7.43,7.38,7.38,16800.0
2011-09-29 10:30:00,7.39,7.39,7.34,7.36,41600.0,7.39,7.39,7.34,7.36,41600.0
2011-09-29 10:35:00,7.35,7.41,7.35,7.41,15600.0,7.35,7.41,7.35,7.41,15600.0
2011-09-29 10:40:00,7.4,7.41,7.36,7.36,18000.0,7.4,7.41,7.36,7.36,18000.0
2011-09-29 10:45:00,7.34,7.37,7.34,7.37,10400.0,7.34,7.37,7.34,7.37,10400.0
2011-09-29 10:50:00,7.37,7.37,7.33,7.34,11600.0,7.37,7.37,7.33,7.34,11600.0
2011-09-29 10:55:00,7.34,7.36,7.33,7.36,13200.0,7.34,7.36,7.33,7.36,13200.0
2011-09-29 11:00:00,7.36,7.4,7.36,7.38,31200.0,7.36,7.4,7.36,7.38,31200.0
2011-09-29 11:05:00,7.38,7.39,7.36,7.38,23200.0,7.38,7.39,7.36,7.38,23200.0
2011-09-29 11:10:00,7.38,7.39,7.35,7.39,17200.0,7.38,7.39,7.35,7.39,17200.0
2011-09-29 11:15:00,7.39,7.39,7.36,7.36,6800.0,7.39,7.39,7.36,7.36,6800.0
2011-09-29 11:20:00,7.36,7.38,7.34,7.37,10400.0,7.36,7.38,7.34,7.37,10400.0
2011-09-29 11:25:00,7.37,7.4,7.37,7.39,16400.0,7.37,7.4,7.37,7.39,16400.0
2011-09-29 11:30:00,7.39,7.39,7.37,7.39,30800.0,7.39,7.39,7.37,7.39,30800.0
2011-09-29 11:35:00,7.39,7.4,7.36,7.36,8800.0,7.39,7.4,7.36,7.36,8800.0
2011-09-29 11:40:00,7.36,7.38,7.35,7.38,9600.0,7.36,7.38,7.35,7.38,9600.0
2011-09-29 11:45:00,7.38,7.4,7.38,7.39,38800.0,7.38,7.4,7.38,7.39,38800.0
2011-09-29 11:50:00,7.4,7.4,7.38,7.38,5600.0,7.4,7.4,7.38,7.38,5600.0
2011-09-29 11:55:00,7.39,7.39,7.38,7.38,10000.0,7.39,7.39,7.38,7.38,10000.0
2011-09-29 12:00:00,7.39,7.4,7.39,7.39,20800.0,7.39,7.4,7.39,7.39,20800.0
2011-09-29 12:05:00,7.38,7.39,7.37,7.37,7600.0,7.38,7.39,7.37,7.37,7600.0
2011-09-29 12:10:00,7.38,7.39,7.37,7.37,5200.0,7.38,7.39,7.37,7.37,5200.0
2011-09-29 12:15:00,7.38,7.38,7.37,7.38,1600.0,7.38,7.38,7.37,7.38,1600.0
2011-09-29 12:20:00,7.38,7.4,7.38,7.38,23600.0,7.38,7.4,7.38,7.38,23600.0
2011-09-29 12:25:00,7.38,7.39,7.38,7.38,6400.0,7.38,7.39,7.38,7.38,6400.0
2011-09-29 12:30:00,7.37,7.37,7.34,7.34,12800.0,7.37,7.37,7.34,7.34,12800.0
2011-09-29 12:35:00,7.34,7.34,7.33,7.33,163200.0,7.34,7.34,7.33,7.33,163200.0
2011-09-29 12:40:00,7.34,7.34,7.32,7.32,14000.0,7.34,7.34,7.32,7.32,14000.0
2011-09-29 12:45:00,7.32,7.34,7.31,7.32,52000.0,7.32,7.34,7.31,7.32,52000.0
2011-09-29 12:50:00,7.31,7.34,7.31,7.34,12000.0,7.31,7.34,7.31,7.34,12000.0
2011-09-29 12:55:00,7.34,7.34,7.32,7.33,4400.0,7.34,7.34,7.32,7.33,4400.0
2011-09-29 13:00:00,7.31,7.33,7.31,7.33,17600.0,7.31,7.33,7.31,7.33,17600.0
2011-09-29 13:05:00,7.34,7.35,7.33,7.35,38400.0,7.34,7.35,7.33,7.35,38400.0
2011-09-29 13:10:00,7.35,7.37,7.35,7.36,8400.0,7.35,7.37,7.35,7.36,8400.0
2011-09-29 13:15:00,7.36,7.38,7.35,7.36,12400.0,7.36,7.38,7.35,7.36,12400.0
2011-09-29 13:20:00,7.35,7.36,7.35,7.36,10800.0,7.35,7.36,7.35,7.36,10800.0
2011-09-29 13:25:00,7.36,7.37,7.32,7.32,11600.0,7.36,7.37,7.32,7.32,11600.0
2011-09-29 13:30:00,7.32,7.33,7.3,7.3,6800.0,7.32,7.33,7.3,7.3,6800.0
2011-09-29 13:35:00,7.3,7.3,7.24,7.25,18800.0,7.3,7.3,7.24,7.25,18800.0
2011-09-29 13:40:00,7.25,7.26,7.21,7.22,23200.0,7.25,7.26,7.21,7.22,23200.0
2011-09-29 13:45:00,7.22,7.25,7.21,7.24,23600.0,7.22,7.25,7.21,7.24,23600.0
2011-09-29 13:50:00,7.24,7.24,7.21,7.21,30000.0,7.24,7.24,7.21,7.21,30000.0
2011-09-29 13:55:00,7.22,7.24,7.21,7.23,22400.0,7.22,7.24,7.21,7.23,22400.0
2011-09-29 14:00:00,7.23,7.24,7.18,7.18,21600.0,7.23,7.24,7.18,7.18,21600.0
2011-09-29 14:05:00,7.18,7.18,7.13,7.17,49600.0,7.18,7.18,7.13,7.17,49600.0
2011-09-29 14:10:00,7.16,7.16,7.13,7.13,22400.0,7.16,7.16,7.13,7.13,22400.0
2011-09-29 14:15:00,7.13,7.15,7.13,7.14,22800.0,7.13,7.15,7.13,7.14,22800.0
2011-09-29 14:20:00,7.14,7.16,7.13,7.16,19200.0,7.14,7.16,7.13,7.16,19200.0
2011-09-29 14:25:00,7.15,7.17,7.15,7.15,20000.0,7.15,7.17,7.15,7.15,20000.0
2011-09-29 14:30:00,7.16,7.19,7.15,7.19,74800.0,7.16,7.19,7.15,7.19,74800.0
2011-09-29 14:35:00,7.2,7.23,7.19,7.21,36800.0,7.2,7.23,7.19,7.21,36800.0
2011-09-29 14:40:00,7.21,7.22,7.18,7.19,44400.0,7.21,7.22,7.18,7.19,44400.0
2011-09-29 14:45:00,7.18,7.19,7.17,7.18,26800.0,7.18,7.19,7.17,7.18,26800.0
2011-09-29 14:50:00,7.18,7.21,7.17,7.21,24400.0,7.18,7.21,7.17,7.21,24400.0
2011-09-29 14:55:00,7.2,7.23,7.2,7.22,44800.0,7.2,7.23,7.2,7.22,44800.0
2011-09-29 15:00:00,7.23,7.23,7.14,7.14,51200.0,7.23,7.23,7.14,7.14,51200.0
2011-09-29 15:05:00,7.14,7.16,7.13,7.14,61200.0,7.14,7.16,7.13,7.14,61200.0
2011-09-29 15:10:00,7.14,7.16,7.11,7.13,64000.0,7.14,7.16,7.11,7.13,64000.0
2011-09-29 15:15:00,7.12,7.16,7.12,7.12,48400.0,7.12,7.16,7.12,7.12,48400.0
2011-09-29 15:20:00,7.12,7.16,7.11,7.15,20400.0,7.12,7.16,7.11,7.15,20400.0
2011-09-29 15:25:00,7.16,7.16,7.14,7.14,91600.0,7.16,7.16,7.14,7.14,91600.0
2011-09-29 15:30:00,7.14,7.18,7.13,7.16,67600.0,7.14,7.18,7.13,7.16,67600.0
2011-09-29 15:35:00,7.17,7.24,7.17,7.23,31200.0,7.17,7.24,7.17,7.23,31200.0
2011-09-29 15:40:00,7.23,7.24,7.21,7.23,51200.0,7.23,7.24,7.21,7.23,51200.0
2011-09-29 15:45:00,7.24,7.26,7.22,7.22,49600.0,7.24,7.26,7.22,7.22,49600.0
2011-09-29 15:50:00,7.22,7.27,7.22,7.22,71200.0,7.22,7.27,7.22,7.22,71200.0
2011-09-29 15:55:00,7.24,7.3,7.24,7.29,107200.0,7.24,7.3,7.24,7.29,107200.0
2011-09-30 09:30:00,7.19,7.25,7.17,7.25,20000.0,7.19,7.25,7.17,7.25,20000.0
2011-09-30 09:35:00,7.27,7.27,7.2,7.22,27200.0,7.27,7.27,7.2,7.22,27200.0
2011-09-30 09:40:00,7.22,7.25,7.2,7.22,85200.0,7.22,7.25,7.2,7.22,85200.0
2011-09-30 09:45:00,7.22,7.22,7.18,7.18,15200.0,7.22,7.22,7.18,7.18,15200.0
2011-09-30 09:50:00,7.19,7.25,7.18,7.25,21600.0,7.19,7.25,7.18,7.25,21600.0
2011-09-30 09:55:00,7.24,7.24,7.17,7.17,19200.0,7.24,7.24,7.17,7.17,19200.0
2011-09-30 10:00:00,7.17,7.22,7.15,7.18,25600.0,7.17,7.22,7.15,7.18,25600.0
2011-09-30 10:05:00,7.18,7.26,7.18,7.24,14000.0,7.18,7.26,7.18,7.24,14000.0
2011-09-30 10:10:00,7.23,7.23,7.2,7.22,9600.0,7.23,7.23,7.2,7.22,9600.0
2011-09-30 10:15:00,7.23,7.27,7.23,7.27,11200.0,7.23,7.27,7.23,7.27,11200.0
2011-09-30 10:20:00,7.27,7.3,7.27,7.29,13600.0,7.27,7.3,7.27,7.29,13600.0
2011-09-30 10:25:00,7.28,7.28,7.26,7.28,23200.0,7.28,7.28,7.26,7.28,23200.0
2011-09-30 10:30:00,7.28,7.28,7.27,7.27,14400.0,7.28,7.28,7.27,7.27,14400.0
2011-09-30 10:35:00,7.28,7.28,7.25,7.25,11600.0,7.28,7.28,7.25,7.25,11600.0
2011-09-30 10:40:00,7.25,7.25,7.23,7.23,8800.0,7.25,7.25,7.23,7.23,8800.0
2011-09-30 10:45:00,7.23,7.24,7.22,7.22,12800.0,7.23,7.24,7.22,7.22,12800.0
2011-09-30 10:50:00,7.22,7.24,7.22,7.23,10400.0,7.22,7.24,7.22,7.23,10400.0
2011-09-30 10:55:00,7.22,7.25,7.21,7.21,11600.0,7.22,7.25,7.21,7.21,11600.0
2011-09-30 11:00:00,7.23,7.24,7.21,7.24,10000.0,7.23,7.24,7.21,7.24,10000.0
2011-09-30 11:05:00,7.24,7.27,7.23,7.26,8400.0,7.24,7.27,7.23,7.26,8400.0
2011-09-30 11:10:00,7.27,7.29,7.26,7.29,10800.0,7.27,7.29,7.26,7.29,10800.0
2011-09-30 11:15:00,7.3,7.3,7.29,7.29,13600.0,7.3,7.3,7.29,7.29,13600.0
2011-09-30 11:20:00,7.32,7.34,7.32,7.32,5200.0,7.32,7.34,7.32,7.32,5200.0
2011-09-30 11:25:00,7.33,7.33,7.32,7.32,1600.0,7.33,7.33,7.32,7.32,1600.0
2011-09-30 11:30:00,7.33,7.37,7.33,7.37,6800.0,7.33,7.37,7.33,7.37,6800.0
2011-09-30 11:35:00,7.37,7.37,7.36,7.36,3200.0,7.37,7.37,7.36,7.36,3200.0
2011-09-30 11:40:00,7.35,7.37,7.34,7.35,33600.0,7.35,7.37,7.34,7.35,33600.0
2011-09-30 11:45:00,7.35,7.37,7.32,7.36,45200.0,7.35,7.37,7.32,7.36,45200.0
2011-09-30 11:50:00,7.36,7.36,7.33,7.33,8400.0,7.36,7.36,7.33,7.33,8400.0
2011-09-30 11:55:00,7.34,7.35,7.33,7.35,9600.0,7.34,7.35,7.33,7.35,9600.0
2011-09-30 12:00:00,7.35,7.36,7.35,7.36,8000.0,7.35,7.36,7.35,7.36,8000.0
2011-09-30 12:05:00,7.36,7.36,7.34,7.34,3600.0,7.36,7.36,7.34,7.34,3600.0
2011-09-30 12:10:00,7.34,7.34,7.32,7.32,3200.0,7.34,7.34,7.32,7.32,3200.0
2011-09-30 12:15:00,7.33,7.33,7.31,7.32,5200.0,7.33,7.33,7.31,7.32,5200.0
2011-09-30 12:20:00,7.32,7.34,7.32,7.33,2800.0,7.32,7.34,7.32,7.33,2800.0
2011-09-30 12:25:00,7.33,7.35,7.33,7.35,6000.0,7.33,7.35,7.33,7.35,6000.0
2011-09-30 12:30:00,7.34,7.35,7.33,7.34,19200.0,7.34,7.35,7.33,7.34,19200.0
2011-09-30 12:35:00,7.35,7.36,7.32,7.36,13600.0,7.35,7.36,7.32,7.36,13600.0
2011-09-30 12:40:00,7.36,7.37,7.35,7.36,4400.0,7.36,7.37,7.35,7.36,4400.0
2011-09-30 12:45:00,7.37,7.38,7.36,7.37,8000.0,7.37,7.38,7.36,7.37,8000.0
2011-09-30 12:50:00,7.38,7.38,7.36,7.36,2400.0,7.38,7.38,7.36,7.36,2400.0
2011-09-30 12:55:00,7.36,7.36,7.34,7.34,12800.0,7.36,7.36,7.34,7.34,12800.0
2011-09-30 13:00:00,7.34,7.34,7.32,7.32,5600.0,7.34,7.34,7.32,7.32,5600.0
2011-09-30 13:05:00,7.33,7.34,7.32,7.34,9200.0,7.33,7.34,7.32,7.34,9200.0
2011-09-30 13:10:00,7.34,7.35,7.34,7.35,15200.0,7.34,7.35,7.34,7.35,15200.0
2011-09-30 13:15:00,7.34,7.35,7.34,7.35,11600.0,7.34,7.35,7.34,7.35,11600.0
2011-09-30 13:20:00,7.35,7.35,7.34,7.35,8000.0,7.35,7.35,7.34,7.35,8000.0
2011-09-30 13:25:00,7.35,7.36,7.35,7.35,3600.0,7.35,7.36,7.35,7.35,3600.0
2011-09-30 13:30:00,7.35,7.39,7.35,7.39,6800.0,7.35,7.39,7.35,7.39,6800.0
2011-09-30 13:35:00,7.39,7.39,7.38,7.39,3600.0,7.39,7.39,7.38,7.39,3600.0
2011-09-30 13:40:00,7.38,7.38,7.36,7.37,5200.0,7.38,7.38,7.36,7.37,5200.0
2011-09-30 13:45:00,7.37,7.39,7.37,7.37,6000.0,7.37,7.39,7.37,7.37,6000.0
2011-09-30 13:50:00,7.38,7.38,7.36,7.36,7600.0,7.38,7.38,7.36,7.36,7600.0
2011-09-30 13:55:00,7.35,7.36,7.35,7.36,2400.0,7.35,7.36,7.35,7.36,2400.0
2011-09-30 14:00:00,7.35,7.37,7.35,7.37,5200.0,7.35,7.37,7.35,7.37,5200.0
2011-09-30 14:05:00,7.36,7.36,7.33,7.33,6400.0,7.36,7.36,7.33,7.33,6400.0
2011-09-30 14:10:00,7.33,7.34,7.32,7.33,12000.0,7.33,7.34,7.32,7.33,12000.0
2011-09-30 14:15:00,7.33,7.35,7.33,7.33,17200.0,7.33,7.35,7.33,7.33,17200.0
2011-09-30 14:20:00,7.32,7.32,7.29,7.29,5600.0,7.32,7.32,7.29,7.29,5600.0
2011-09-30 14:25:00,7.29,7.3,7.27,7.28,8400.0,7.29,7.3,7.27,7.28,8400.0
2011-09-30 14:30:00,7.29,7.31,7.29,7.3,12000.0,7.29,7.31,7.29,7.3,12000.0
2011-09-30 14:35:00,7.29,7.3,7.28,7.3,10800.0,7.29,7.3,7.28,7.3,10800.0
2011-09-30 14:40:00,7.31,7.32,7.31,7.32,5600.0,7.31,7.32,7.31,7.32,5600.0
2011-09-30 14:45:00,7.32,7.32,7.27,7.28,8400.0,7.32,7.32,7.27,7.28,8400.0
2011-09-30 14:50:00,7.28,7.29,7.25,7.28,24400.0,7.28,7.29,7.25,7.28,24400.0
2011-09-30 14:55:00,7.28,7.29,7.27,7.27,17600.0,7.28,7.29,7.27,7.27,17600.0
2011-09-30 15:00:00,7.28,7.29,7.25,7.27,26400.0,7.28,7.29,7.25,7.27,26400.0
2011-09-30 15:05:00,7.27,7.32,7.27,7.31,26000.0,7.27,7.32,7.27,7.31,26000.0
2011-09-30 15:10:00,7.31,7.31,7.28,7.28,26400.0,7.31,7.31,7.28,7.28,26400.0
2011-09-30 15:15:00,7.28,7.29,7.27,7.28,19200.0,7.28,7.29,7.27,7.28,19200.0
2011-09-30 15:20:00,7.28,7.29,7.27,7.27,30800.0,7.28,7.29,7.27,7.27,30800.0
2011-09-30 15:25:00,7.26,7.28,7.26,7.26,44400.0,7.26,7.28,7.26,7.26,44400.0
2011-09-30 15:30:00,7.26,7.28,7.24,7.25,44400.0,7.26,7.28,7.24,7.25,44400.0
2011-09-30 15:35:00,7.25,7.25,7.21,7.21,41600.0,7.25,7.25,7.21,7.21,41600.0
2011-09-30 15:40:00,7.22,7.26,7.22,7.26,40800.0,7.22,7.26,7.22,7.26,40800.0
2011-09-30 15:45:00,7.25,7.25,7.2,7.2,59600.0,7.25,7.25,7.2,7.2,59600.0
2011-09-30 15:50:00,7.2,7.21,7.18,7.2,65600.0,7.2,7.21,7.18,7.2,65600.0
2011-09-30 15:55:00,7.2,7.2,7.15,7.17,112400.0,7.2,7.2,7.15,7.17,112400.0
2011-10-03 09:30:00,7.13,7.13,7.08,7.08,18000.0,7.13,7.13,7.08,7.08,18000.0
2011-10-03 09:35:00,7.09,7.17,7.08,7.17,12800.0,7.09,7.17,7.08,7.17,12800.0
2011-10-03 09:40:00,7.18,7.21,7.17,7.2,27600.0,7.18,7.21,7.17,7.2,27600.0
2011-10-03 09:45:00,7.19,7.22,7.12,7.13,32000.0,7.19,7.22,7.12,7.13,32000.0
2011-10-03 09:50:00,7.13,7.13,7.06,7.06,17200.0,7.13,7.13,7.06,7.06,17200.0
2011-10-03 09:55:00,7.07,7.1,7.06,7.1,21200.0,7.07,7.1,7.06,7.1,21200.0
2011-10-03 10:00:00,7.08,7.21,7.08,7.15,31600.0,7.08,7.21,7.08,7.15,31600.0
2011-10-03 10:05:00,7.16,7.22,7.16,7.22,35600.0,7.16,7.22,7.16,7.22,35600.0
2011-10-03 10:10:00,7.22,7.24,7.22,7.23,8000.0,7.22,7.24,7.22,7.23,8000.0
2011-10-03 10:15:00,7.21,7.21,7.17,7.18,14800.0,7.21,7.21,7.17,7.18,14800.0
2011-10-03 10:20:00,7.17,7.18,7.15,7.15,9600.0,7.17,7.18,7.15,7.15,9600.0
2011-10-03 10:25:00,7.15,7.17,7.13,7.15,12000.0,7.15,7.17,7.13,7.15,12000.0
2011-10-03 10:30:00,7.15,7.16,7.1,7.1,16400.0,7.15,7.16,7.1,7.1,16400.0
2011-10-03 10:35:00,7.1,7.11,7.1,7.11,19600.0,7.1,7.11,7.1,7.11,19600.0
2011-10-03 10:40:00,7.1,7.12,7.08,7.12,11600.0,7.1,7.12,7.08,7.12,11600.0
2011-10-03 10:45:00,7.12,7.14,7.11,7.12,44400.0,7.12,7.14,7.11,7.12,44400.0
2011-10-03 10:50:00,7.14,7.14,7.09,7.11,27200.0,7.14,7.14,7.09,7.11,27200.0
2011-10-03 10:55:00,7.12,7.14,7.12,7.14,7200.0,7.12,7.14,7.12,7.14,7200.0
2011-10-03 11:00:00,7.13,7.14,7.11,7.12,32800.0,7.13,7.14,7.11,7.12,32800.0
2011-10-03 11:05:00,7.13,7.13,7.1,7.13,64800.0,7.13,7.13,7.1,7.13,64800.0
2011-10-03 11:10:00,7.11,7.14,7.09,7.09,36800.0,7.11,7.14,7.09,7.09,36800.0
2011-10-03 11:15:00,7.1,7.12,7.1,7.12,33200.0,7.1,7.12,7.1,7.12,33200.0
2011-10-03 11:20:00,7.12,7.12,7.09,7.09,18000.0,7.12,7.12,7.09,7.09,18000.0
2011-10-03 11:25:00,7.09,7.09,7.06,7.09,20000.0,7.09,7.09,7.06,7.09,20000.0
2011-10-03 11:30:00,7.06,7.1,7.06,7.07,24000.0,7.06,7.1,7.06,7.07,24000.0
2011-10-03 11:35:00,7.08,7.1,7.06,7.09,31600.0,7.08,7.1,7.06,7.09,31600.0
2011-10-03 11:40:00,7.09,7.09,7.06,7.07,18800.0,7.09,7.09,7.06,7.07,18800.0
2011-10-03 11:45:00,7.07,7.08,7.07,7.08,23200.0,7.07,7.08,7.07,7.08,23200.0
2011-10-03 11:50:00,7.08,7.08,7.07,7.08,34400.0,7.08,7.08,7.07,7.08,34400.0
2011-10-03 11:55:00,7.08,7.09,7.07,7.08,19200.0,7.08,7.09,7.07,7.08,19200.0
2011-10-03 12:00:00,7.08,7.08,7.05,7.06,12000.0,7.08,7.08,7.05,7.06,12000.0
2011-10-03 12:05:00,7.05,7.06,7.03,7.03,8400.0,7.05,7.06,7.03,7.03,8400.0
2011-10-03 12:10:00,7.03,7.03,6.98,6.98,14000.0,7.03,7.03,6.98,6.98,14000.0
2011-10-03 12:15:00,6.99,6.99,6.97,6.97,7600.0,6.99,6.99,6.97,6.97,7600.0
2011-10-03 12:20:00,6.97,6.97,6.95,6.96,13200.0,6.97,6.97,6.95,6.96,13200.0
2011-10-03 12:25:00,6.96,6.96,6.92,6.92,40400.0,6.96,6.96,6.92,6.92,40400.0
2011-10-03 12:30:00,6.92,6.93,6.91,6.92,32000.0,6.92,6.93,6.91,6.92,32000.0
2011-10-03 12:35:00,6.91,6.91,6.89,6.9,23600.0,6.91,6.91,6.89,6.9,23600.0
2011-10-03 12:40:00,6.9,6.92,6.9,6.91,48000.0,6.9,6.92,6.9,6.91,48000.0
2011-10-03 12:45:00,6.91,6.91,6.88,6.88,37200.0,6.91,6.91,6.88,6.88,37200.0
2011-10-03 12:50:00,6.87,6.88,6.83,6.83,31200.0,6.87,6.88,6.83,6.83,31200.0
2011-10-03 12:55:00,6.83,6.84,6.82,6.83,33600.0,6.83,6.84,6.82,6.83,33600.0
2011-10-03 13:00:00,6.83,6.83,6.8,6.8,29200.0,6.83,6.83,6.8,6.8,29200.0
2011-10-03 13:05:00,6.79,6.8,6.78,6.8,15600.0,6.79,6.8,6.78,6.8,15600.0
2011-10-03 13:10:00,6.8,6.82,6.78,6.78,21200.0,6.8,6.82,6.78,6.78,21200.0
2011-10-03 13:15:00,6.78,6.78,6.73,6.77,25600.0,6.78,6.78,6.73,6.77,25600.0
2011-10-03 13:20:00,6.76,6.78,6.76,6.78,9200.0,6.76,6.78,6.76,6.78,9200.0
2011-10-03 13:25:00,6.77,6.78,6.75,6.77,32400.0,6.77,6.78,6.75,6.77,32400.0
2011-10-03 13:30:00,6.78,6.78,6.73,6.73,18400.0,6.78,6.78,6.73,6.73,18400.0
2011-10-03 13:35:00,6.74,6.74,6.64,6.66,32800.0,6.74,6.74,6.64,6.66,32800.0
2011-10-03 13:40:00,6.67,6.73,6.67,6.73,22400.0,6.67,6.73,6.67,6.73,22400.0
2011-10-03 13:45:00,6.73,6.74,6.72,6.73,28400.0,6.73,6.74,6.72,6.73,28400.0
2011-10-03 13:50:00,6.73,6.74,6.69,6.7,13600.0,6.73,6.74,6.69,6.7,13600.0
2011-10-03 13:55:00,6.71,6.74,6.71,6.73,18800.0,6.71,6.74,6.71,6.73,18800.0
2011-10-03 14:00:00,6.73,6.73,6.7,6.71,18400.0,6.73,6.73,6.7,6.71,18400.0
2011-10-03 14:05:00,6.72,6.74,6.72,6.74,43600.0,6.72,6.74,6.72,6.74,43600.0
2011-10-03 14:10:00,6.74,6.75,6.72,6.74,25600.0,6.74,6.75,6.72,6.74,25600.0
2011-10-03 14:15:00,6.73,6.74,6.71,6.71,32800.0,6.73,6.74,6.71,6.71,32800.0
2011-10-03 14:20:00,6.71,6.72,6.69,6.71,28400.0,6.71,6.72,6.69,6.71,28400.0
2011-10-03 14:25:00,6.71,6.72,6.67,6.68,66400.0,6.71,6.72,6.67,6.68,66400.0
2011-10-03 14:30:00,6.68,6.7,6.67,6.68,25200.0,6.68,6.7,6.67,6.68,25200.0
2011-10-03 14:35:00,6.68,6.68,6.65,6.65,11200.0,6.68,6.68,6.65,6.65,11200.0
2011-10-03 14:40:00,6.65,6.69,6.64,6.68,78000.0,6.65,6.69,6.64,6.68,78000.0
2011-10-03 14:45:00,6.68,6.68,6.64,6.67,25200.0,6.68,6.68,6.64,6.67,25200.0
2011-10-03 14:50:00,6.67,6.68,6.66,6.67,25200.0,6.67,6.68,6.66,6.67,25200.0
2011-10-03 14:55:00,6.67,6.7,6.65,6.7,43200.0,6.67,6.7,6.65,6.7,43200.0
2011-10-03 15:00:00,6.7,6.73,6.69,6.72,24000.0,6.7,6.73,6.69,6.72,24000.0
2011-10-03 15:05:00,6.71,6.75,6.71,6.71,23200.0,6.71,6.75,6.71,6.71,23200.0
2011-10-03 15:10:00,6.71,6.72,6.68,6.68,25200.0,6.71,6.72,6.68,6.68,25200.0
2011-10-03 15:15:00,6.68,6.71,6.68,6.7,36000.0,6.68,6.71,6.68,6.7,36000.0
2011-10-03 15:20:00,6.69,6.71,6.67,6.68,43200.0,6.69,6.71,6.67,6.68,43200.0
2011-10-03 15:25:00,6.68,6.69,6.66,6.67,278800.0,6.68,6.69,6.66,6.67,278800.0
2011-10-03 15:30:00,6.68,6.69,6.66,6.68,70400.0,6.68,6.69,6.66,6.68,70400.0
2011-10-03 15:35:00,6.68,6.74,6.68,6.73,70400.0,6.68,6.74,6.68,6.73,70400.0
2011-10-03 15:40:00,6.72,6.73,6.69,6.71,89600.0,6.72,6.73,6.69,6.71,89600.0
2011-10-03 15:45:00,6.71,6.74,6.69,6.73,80000.0,6.71,6.74,6.69,6.73,80000.0
2011-10-03 15:50:00,6.72,6.73,6.67,6.68,105600.0,6.72,6.73,6.67,6.68,105600.0
2011-10-03 15:55:00,6.67,6.69,6.63,6.64,180800.0,6.67,6.69,6.63,6.64,180800.0
2011-10-04 09:30:00,6.55,6.55,6.48,6.5,28000.0,6.55,6.55,6.48,6.5,28000.0
2011-10-04 09:35:00,6.5,6.54,6.49,6.54,32800.0,6.5,6.54,6.49,6.54,32800.0
2011-10-04 09:40:00,6.54,6.56,6.49,6.49,50400.0,6.54,6.56,6.49,6.49,50400.0
2011-10-04 09:45:00,6.48,6.5,6.45,6.47,28800.0,6.48,6.5,6.45,6.47,28800.0
2011-10-04 09:50:00,6.46,6.47,6.36,6.37,76800.0,6.46,6.47,6.36,6.37,76800.0
2011-10-04 09:55:00,6.38,6.43,6.32,6.41,103600.0,6.38,6.43,6.32,6.41,103600.0
2011-10-04 10:00:00,6.42,6.46,6.39,6.43,58400.0,6.42,6.46,6.39,6.43,58400.0
2011-10-04 10:05:00,6.43,6.5,6.41,6.48,154400.0,6.43,6.5,6.41,6.48,154400.0
2011-10-04 10:10:00,6.48,6.52,6.47,6.48,36000.0,6.48,6.52,6.47,6.48,36000.0
2011-10-04 10:15:00,6.48,6.52,6.47,6.51,26800.0,6.48,6.52,6.47,6.51,26800.0
2011-10-04 10:20:00,6.51,6.52,6.48,6.48,11600.0,6.51,6.52,6.48,6.48,11600.0
2011-10-04 10:25:00,6.47,6.48,6.45,6.48,6800.0,6.47,6.48,6.45,6.48,6800.0
2011-10-04 10:30:00,6.48,6.55,6.48,6.51,23200.0,6.48,6.55,6.48,6.51,23200.0
2011-10-04 10:35:00,6.52,6.53,6.5,6.53,10000.0,6.52,6.53,6.5,6.53,10000.0
2011-10-04 10:40:00,6.53,6.58,6.53,6.58,7200.0,6.53,6.58,6.53,6.58,7200.0
2011-10-04 10:45:00,6.59,6.6,6.56,6.6,13200.0,6.59,6.6,6.56,6.6,13200.0
2011-10-04 10:50:00,6.6,6.6,6.57,6.57,12000.0,6.6,6.6,6.57,6.57,12000.0
2011-10-04 10:55:00,6.58,6.6,6.57,6.57,12000.0,6.58,6.6,6.57,6.57,12000.0
2011-10-04 11:00:00,6.57,6.57,6.54,6.56,7600.0,6.57,6.57,6.54,6.56,7600.0
2011-10-04 11:05:00,6.57,6.63,6.57,6.62,12800.0,6.57,6.63,6.57,6.62,12800.0
2011-10-04 11:10:00,6.63,6.65,6.61,6.62,21200.0,6.63,6.65,6.61,6.62,21200.0
2011-10-04 11:15:00,6.62,6.62,6.57,6.57,12400.0,6.62,6.62,6.57,6.57,12400.0
2011-10-04 11:20:00,6.57,6.6,6.56,6.57,8400.0,6.57,6.6,6.56,6.57,8400.0
2011-10-04 11:25:00,6.55,6.57,6.54,6.57,30000.0,6.55,6.57,6.54,6.57,30000.0
2011-10-04 11:30:00,6.57,6.57,6.52,6.53,14000.0,6.57,6.57,6.52,6.53,14000.0
2011-10-04 11:35:00,6.53,6.53,6.5,6.51,9200.0,6.53,6.53,6.5,6.51,9200.0
2011-10-04 11:40:00,6.5,6.55,6.5,6.54,32800.0,6.5,6.55,6.5,6.54,32800.0
2011-10-04 11:45:00,6.54,6.56,6.53,6.56,23200.0,6.54,6.56,6.53,6.56,23200.0
2011-10-04 11:50:00,6.57,6.61,6.56,6.57,32000.0,6.57,6.61,6.56,6.57,32000.0
2011-10-04 11:55:00,6.58,6.58,6.54,6.56,10000.0,6.58,6.58,6.54,6.56,10000.0
2011-10-04 12:00:00,6.56,6.66,6.56,6.66,38000.0,6.56,6.66,6.56,6.66,38000.0
2011-10-04 12:05:00,6.67,6.68,6.64,6.68,15600.0,6.67,6.68,6.64,6.68,15600.0
2011-10-04 12:10:00,6.67,6.69,6.66,6.69,10800.0,6.67,6.69,6.66,6.69,10800.0
2011-10-04 12:15:00,6.68,6.69,6.64,6.64,9600.0,6.68,6.69,6.64,6.64,9600.0
2011-10-04 12:20:00,6.65,6.68,6.65,6.66,9600.0,6.65,6.68,6.65,6.66,9600.0
2011-10-04 12:25:00,6.67,6.67,6.61,6.62,21200.0,6.67,6.67,6.61,6.62,21200.0
2011-10-04 12:30:00,6.62,6.62,6.58,6.58,30000.0,6.62,6.62,6.58,6.58,30000.0
2011-10-04 12:35:00,6.59,6.61,6.58,6.6,47200.0,6.59,6.61,6.58,6.6,47200.0
2011-10-04 12:40:00,6.61,6.62,6.58,6.59,38400.0,6.61,6.62,6.58,6.59,38400.0
2011-10-04 12:45:00,6.59,6.61,6.56,6.57,77200.0,6.59,6.61,6.56,6.57,77200.0
2011-10-04 12:50:00,6.57,6.6,6.55,6.59,42000.0,6.57,6.6,6.55,6.59,42000.0
2011-10-04 12:55:00,6.59,6.59,6.55,6.56,22800.0,6.59,6.59,6.55,6.56,22800.0
2011-10-04 13:00:00,6.55,6.57,6.55,6.55,10800.0,6.55,6.57,6.55,6.55,10800.0
2011-10-04 13:05:00,6.55,6.57,6.52,6.57,39600.0,6.55,6.57,6.52,6.57,39600.0
2011-10-04 13:10:00,6.56,6.56,6.5,6.51,14800.0,6.56,6.56,6.5,6.51,14800.0
2011-10-04 13:15:00,6.53,6.55,6.53,6.53,8000.0,6.53,6.55,6.53,6.53,8000.0
2011-10-04 13:20:00,6.53,6.53,6.51,6.53,11600.0,6.53,6.53,6.51,6.53,11600.0
2011-10-04 13:25:00,6.53,6.54,6.51,6.54,10400.0,6.53,6.54,6.51,6.54,10400.0
2011-10-04 13:30:00,6.54,6.56,6.54,6.56,10000.0,6.54,6.56,6.54,6.56,10000.0
2011-10-04 13:35:00,6.56,6.57,6.53,6.53,12400.0,6.56,6.57,6.53,6.53,12400.0
2011-10-04 13:40:00,6.53,6.53,6.49,6.49,4800.0,6.53,6.53,6.49,6.49,4800.0
2011-10-04 13:45:00,6.5,6.53,6.5,6.53,13600.0,6.5,6.53,6.5,6.53,13600.0
2011-10-04 13:50:00,6.53,6.53,6.5,6.5,14400.0,6.53,6.53,6.5,6.5,14400.0
2011-10-04 13:55:00,6.5,6.51,6.49,6.49,8000.0,6.5,6.51,6.49,6.49,8000.0
2011-10-04 14:00:00,6.49,6.52,6.49,6.49,12400.0,6.49,6.52,6.49,6.49,12400.0
2011-10-04 14:05:00,6.5,6.51,6.45,6.46,14800.0,6.5,6.51,6.45,6.46,14800.0
2011-10-04 14:10:00,6.46,6.46,6.44,6.45,6800.0,6.46,6.46,6.44,6.45,6800.0
2011-10-04 14:15:00,6.45,6.46,6.43,6.44,26800.0,6.45,6.46,6.43,6.44,26800.0
2011-10-04 14:20:00,6.43,6.44,6.41,6.44,27600.0,6.43,6.44,6.41,6.44,27600.0
2011-10-04 14:25:00,6.44,6.46,6.44,6.46,10000.0,6.44,6.46,6.44,6.46,10000.0
2011-10-04 14:30:00,6.46,6.5,6.46,6.49,25600.0,6.46,6.5,6.46,6.49,25600.0
2011-10-04 14:35:00,6.52,6.52,6.48,6.48,16000.0,6.52,6.52,6.48,6.48,16000.0
2011-10-04 14:40:00,6.48,6.48,6.44,6.46,17600.0,6.48,6.48,6.44,6.46,17600.0
2011-10-04 14:45:00,6.45,6.47,6.43,6.45,17600.0,6.45,6.47,6.43,6.45,17600.0
2011-10-04 14:50:00,6.46,6.46,6.41,6.42,30400.0,6.46,6.46,6.41,6.42,30400.0
2011-10-04 14:55:00,6.42,6.45,6.42,6.43,22000.0,6.42,6.45,6.42,6.43,22000.0
2011-10-04 15:00:00,6.42,6.47,6.42,6.47,112800.0,6.42,6.47,6.42,6.47,112800.0
2011-10-04 15:05:00,6.46,6.47,6.44,6.44,86000.0,6.46,6.47,6.44,6.44,86000.0
2011-10-04 15:10:00,6.45,6.45,6.44,6.45,46800.0,6.45,6.45,6.44,6.45,46800.0
2011-10-04 15:15:00,6.45,6.48,6.43,6.48,22000.0,6.45,6.48,6.43,6.48,22000.0
2011-10-04 15:20:00,6.47,6.51,6.46,6.49,46400.0,6.47,6.51,6.46,6.49,46400.0
2011-10-04 15:25:00,6.49,6.54,6.49,6.52,39600.0,6.49,6.54,6.49,6.52,39600.0
2011-10-04 15:30:00,6.52,6.57,6.51,6.53,107200.0,6.52,6.57,6.51,6.53,107200.0
2011-10-04 15:35:00,6.53,6.56,6.51,6.54,86800.0,6.53,6.56,6.51,6.54,86800.0
2011-10-04 15:40:00,6.54,6.61,6.52,6.58,113200.0,6.54,6.61,6.52,6.58,113200.0
2011-10-04 15:45:00,6.58,6.6,6.54,6.6,174800.0,6.58,6.6,6.54,6.6,174800.0
2011-10-04 15:50:00,6.61,6.67,6.6,6.66,80000.0,6.61,6.67,6.6,6.66,80000.0
2011-10-04 15:55:00,6.64,6.8,6.63,6.78,244800.0,6.64,6.8,6.63,6.78,244800.0
2011-10-05 09:30:00,6.78,6.78,6.67,6.7,37600.0,6.78,6.78,6.67,6.7,37600.0
2011-10-05 09:35:00,6.69,6.7,6.67,6.68,5600.0,6.69,6.7,6.67,6.68,5600.0
2011-10-05 09:40:00,6.69,6.72,6.69,6.72,18400.0,6.69,6.72,6.69,6.72,18400.0
2011-10-05 09:45:00,6.71,6.71,6.68,6.71,3200.0,6.71,6.71,6.68,6.71,3200.0
2011-10-05 09:50:00,6.71,6.71,6.67,6.7,25600.0,6.71,6.71,6.67,6.7,25600.0
2011-10-05 09:55:00,6.7,6.7,6.68,6.68,5600.0,6.7,6.7,6.68,6.68,5600.0
2011-10-05 10:00:00,6.68,6.72,6.68,6.72,22800.0,6.68,6.72,6.68,6.72,22800.0
2011-10-05 10:05:00,6.75,6.77,6.74,6.74,12000.0,6.75,6.77,6.74,6.74,12000.0
2011-10-05 10:10:00,6.76,6.76,6.74,6.75,4800.0,6.76,6.76,6.74,6.75,4800.0
2011-10-05 10:15:00,6.75,6.77,6.74,6.76,13200.0,6.75,6.77,6.74,6.76,13200.0
2011-10-05 10:20:00,6.76,6.81,6.74,6.79,18400.0,6.76,6.81,6.74,6.79,18400.0
2011-10-05 10:25:00,6.78,6.78,6.72,6.72,16400.0,6.78,6.78,6.72,6.72,16400.0
2011-10-05 10:30:00,6.75,6.75,6.74,6.74,3200.0,6.75,6.75,6.74,6.74,3200.0
2011-10-05 10:35:00,6.75,6.76,6.74,6.74,21200.0,6.75,6.76,6.74,6.74,21200.0
2011-10-05 10:40:00,6.75,6.77,6.74,6.76,10000.0,6.75,6.77,6.74,6.76,10000.0
2011-10-05 10:45:00,6.77,6.77,6.74,6.77,8000.0,6.77,6.77,6.74,6.77,8000.0
2011-10-05 10:50:00,6.75,6.78,6.75,6.78,11600.0,6.75,6.78,6.75,6.78,11600.0
2011-10-05 10:55:00,6.78,6.79,6.77,6.77,5200.0,6.78,6.79,6.77,6.77,5200.0
2011-10-05 11:00:00,6.78,6.8,6.78,6.8,3600.0,6.78,6.8,6.78,6.8,3600.0
2011-10-05 11:05:00,6.79,6.79,6.77,6.78,3200.0,6.79,6.79,6.77,6.78,3200.0
2011-10-05 11:10:00,6.79,6.79,6.75,6.76,9600.0,6.79,6.79,6.75,6.76,9600.0
2011-10-05 11:15:00,6.75,6.76,6.74,6.74,9200.0,6.75,6.76,6.74,6.74,9200.0
2011-10-05 11:20:00,6.74,6.76,6.74,6.76,15600.0,6.74,6.76,6.74,6.76,15600.0
2011-10-05 11:25:00,6.76,6.78,6.75,6.75,8000.0,6.76,6.78,6.75,6.75,8000.0
2011-10-05 11:30:00,6.75,6.78,6.75,6.77,11600.0,6.75,6.78,6.75,6.77,11600.0
2011-10-05 11:35:00,6.77,6.8,6.77,6.79,9200.0,6.77,6.8,6.77,6.79,9200.0
2011-10-05 11:40:00,6.78,6.78,6.76,6.77,4400.0,6.78,6.78,6.76,6.77,4400.0
2011-10-05 11:45:00,6.77,6.81,6.77,6.8,18800.0,6.77,6.81,6.77,6.8,18800.0
2011-10-05 11:50:00,6.8,6.83,6.8,6.82,5200.0,6.8,6.83,6.8,6.82,5200.0
2011-10-05 11:55:00,6.83,6.84,6.82,6.82,10400.0,6.83,6.84,6.82,6.82,10400.0
2011-10-05 12:00:00,6.82,6.83,6.82,6.82,6800.0,6.82,6.83,6.82,6.82,6800.0
2011-10-05 12:05:00,6.82,6.82,6.78,6.8,22400.0,6.82,6.82,6.78,6.8,22400.0
2011-10-05 12:10:00,6.79,6.8,6.75,6.79,113200.0,6.79,6.8,6.75,6.79,113200.0
2011-10-05 12:15:00,6.79,6.79,6.77,6.77,6400.0,6.79,6.79,6.77,6.77,6400.0
2011-10-05 12:20:00,6.76,6.77,6.75,6.76,16000.0,6.76,6.77,6.75,6.76,16000.0
2011-10-05 12:25:00,6.76,6.77,6.73,6.74,58000.0,6.76,6.77,6.73,6.74,58000.0
2011-10-05 12:30:00,6.74,6.75,6.73,6.75,73200.0,6.74,6.75,6.73,6.75,73200.0
2011-10-05 12:35:00,6.75,6.78,6.75,6.77,162400.0,6.75,6.78,6.75,6.77,162400.0
2011-10-05 12:40:00,6.77,6.79,6.77,6.78,28000.0,6.77,6.79,6.77,6.78,28000.0
2011-10-05 12:45:00,6.77,6.79,6.76,6.79,5600.0,6.77,6.79,6.76,6.79,5600.0
2011-10-05 12:50:00,6.79,6.8,6.79,6.79,12400.0,6.79,6.8,6.79,6.79,12400.0
2011-10-05 12:55:00,6.79,6.8,6.77,6.79,18800.0,6.79,6.8,6.77,6.79,18800.0
2011-10-05 13:00:00,6.8,6.8,6.78,6.78,14000.0,6.8,6.8,6.78,6.78,14000.0
2011-10-05 13:05:00,6.78,6.79,6.78,6.78,6800.0,6.78,6.79,6.78,6.78,6800.0
2011-10-05 13:10:00,6.78,6.78,6.73,6.73,23200.0,6.78,6.78,6.73,6.73,23200.0
2011-10-05 13:15:00,6.74,6.78,6.74,6.77,14400.0,6.74,6.78,6.74,6.77,14400.0
2011-10-05 13:20:00,6.76,6.78,6.75,6.75,14000.0,6.76,6.78,6.75,6.75,14000.0
2011-10-05 13:25:00,6.76,6.77,6.75,6.76,14400.0,6.76,6.77,6.75,6.76,14400.0
2011-10-05 13:30:00,6.77,6.77,6.76,6.76,6000.0,6.77,6.77,6.76,6.76,6000.0
2011-10-05 13:35:00,6.78,6.78,6.75,6.76,14000.0,6.78,6.78,6.75,6.76,14000.0
2011-10-05 13:40:00,6.77,6.78,6.76,6.76,22000.0,6.77,6.78,6.76,6.76,22000.0
2011-10-05 13:45:00,6.78,6.79,6.78,6.79,11600.0,6.78,6.79,6.78,6.79,11600.0
2011-10-05 13:50:00,6.79,6.8,6.78,6.8,24800.0,6.79,6.8,6.78,6.8,24800.0
2011-10-05 13:55:00,6.8,6.8,6.79,6.79,11200.0,6.8,6.8,6.79,6.79,11200.0
2011-10-05 14:00:00,6.8,6.8,6.78,6.78,18800.0,6.8,6.8,6.78,6.78,18800.0
2011-10-05 14:05:00,6.78,6.78,6.77,6.77,8000.0,6.78,6.78,6.77,6.77,8000.0
2011-10-05 14:10:00,6.77,6.79,6.77,6.77,17200.0,6.77,6.79,6.77,6.77,17200.0
2011-10-05 14:15:00,6.78,6.79,6.78,6.78,22000.0,6.78,6.79,6.78,6.78,22000.0
2011-10-05 14:20:00,6.78,6.81,6.78,6.81,6800.0,6.78,6.81,6.78,6.81,6800.0
2011-10-05 14:25:00,6.81,6.81,6.79,6.79,5600.0,6.81,6.81,6.79,6.79,5600.0
2011-10-05 14:30:00,6.8,6.8,6.76,6.77,17600.0,6.8,6.8,6.76,6.77,17600.0
2011-10-05 14:35:00,6.77,6.77,6.74,6.76,8800.0,6.77,6.77,6.74,6.76,8800.0
2011-10-05 14:40:00,6.76,6.78,6.76,6.78,3600.0,6.76,6.78,6.76,6.78,3600.0
2011-10-05 14:45:00,6.79,6.82,6.79,6.8,15200.0,6.79,6.82,6.79,6.8,15200.0
2011-10-05 14:50:00,6.81,6.83,6.8,6.82,8800.0,6.81,6.83,6.8,6.82,8800.0
2011-10-05 14:55:00,6.83,6.83,6.81,6.83,11600.0,6.83,6.83,6.81,6.83,11600.0
2011-10-05 15:00:00,6.82,6.82,6.79,6.8,12800.0,6.82,6.82,6.79,6.8,12800.0
2011-10-05 15:05:00,6.79,6.83,6.79,6.8,12800.0,6.79,6.83,6.79,6.8,12800.0
2011-10-05 15:10:00,6.81,6.83,6.8,6.83,28000.0,6.81,6.83,6.8,6.83,28000.0
2011-10-05 15:15:00,6.83,6.86,6.82,6.83,51200.0,6.83,6.86,6.82,6.83,51200.0
2011-10-05 15:20:00,6.85,6.85,6.81,6.81,56000.0,6.85,6.85,6.81,6.81,56000.0
2011-10-05 15:25:00,6.82,6.86,6.82,6.84,88000.0,6.82,6.86,6.82,6.84,88000.0
2011-10-05 15:30:00,6.85,6.91,6.85,6.9,49600.0,6.85,6.91,6.85,6.9,49600.0
2011-10-05 15:35:00,6.9,6.95,6.89,6.95,22800.0,6.9,6.95,6.89,6.95,22800.0
2011-10-05 15:40:00,6.94,6.95,6.91,6.92,54000.0,6.94,6.95,6.91,6.92,54000.0
2011-10-05 15:45:00,6.93,6.93,6.84,6.85,77200.0,6.93,6.93,6.84,6.85,77200.0
2011-10-05 15:50:00,6.85,6.89,6.85,6.86,28400.0,6.85,6.89,6.85,6.86,28400.0
2011-10-05 15:55:00,6.87,6.89,6.86,6.88,60400.0,6.87,6.89,6.86,6.88,60400.0
2011-10-06 09:30:00,6.89,6.91,6.87,6.91,19200.0,6.89,6.91,6.87,6.91,19200.0
2011-10-06 09:35:00,6.91,6.94,6.9,6.92,20800.0,6.91,6.94,6.9,6.92,20800.0
2011-10-06 09:40:00,6.92,6.94,6.92,6.92,8800.0,6.92,6.94,6.92,6.92,8800.0
2011-10-06 09:45:00,6.93,6.93,6.87,6.88,10400.0,6.93,6.93,6.87,6.88,10400.0
2011-10-06 09:50:00,6.88,6.89,6.88,6.88,23600.0,6.88,6.89,6.88,6.88,23600.0
2011-10-06 09:55:00,6.88,6.9,6.84,6.88,28400.0,6.88,6.9,6.84,6.88,28400.0
2011-10-06 10:00:00,6.87,6.88,6.84,6.88,35600.0,6.87,6.88,6.84,6.88,35600.0
2011-10-06 10:05:00,6.88,6.91,6.87,6.91,12000.0,6.88,6.91,6.87,6.91,12000.0
2011-10-06 10:10:00,6.92,6.94,6.91,6.92,15600.0,6.92,6.94,6.91,6.92,15600.0
2011-10-06 10:15:00,6.92,6.92,6.9,6.91,15200.0,6.92,6.92,6.9,6.91,15200.0
2011-10-06 10:20:00,6.91,6.92,6.87,6.88,114800.0,6.91,6.92,6.87,6.88,114800.0
2011-10-06 10:25:00,6.89,6.89,6.85,6.87,17600.0,6.89,6.89,6.85,6.87,17600.0
2011-10-06 10:30:00,6.88,6.91,6.88,6.91,10800.0,6.88,6.91,6.88,6.91,10800.0
2011-10-06 10:35:00,6.92,6.92,6.88,6.9,7200.0,6.92,6.92,6.88,6.9,7200.0
2011-10-06 10:40:00,6.89,6.89,6.88,6.88,8000.0,6.89,6.89,6.88,6.88,8000.0
2011-10-06 10:45:00,6.9,6.9,6.88,6.88,13200.0,6.9,6.9,6.88,6.88,13200.0
2011-10-06 10:50:00,6.88,6.9,6.88,6.89,8400.0,6.88,6.9,6.88,6.89,8400.0
2011-10-06 10:55:00,6.9,6.9,6.86,6.86,13600.0,6.9,6.9,6.86,6.86,13600.0
2011-10-06 11:00:00,6.87,6.89,6.87,6.89,8000.0,6.87,6.89,6.87,6.89,8000.0
2011-10-06 11:05:00,6.88,6.88,6.86,6.87,28000.0,6.88,6.88,6.86,6.87,28000.0
2011-10-06 11:10:00,6.87,6.9,6.86,6.88,38400.0,6.87,6.9,6.86,6.88,38400.0
2011-10-06 11:15:00,6.89,6.9,6.86,6.86,35200.0,6.89,6.9,6.86,6.86,35200.0
2011-10-06 11:20:00,6.86,6.86,6.85,6.85,7600.0,6.86,6.86,6.85,6.85,7600.0
2011-10-06 11:25:00,6.86,6.89,6.86,6.89,5600.0,6.86,6.89,6.86,6.89,5600.0
2011-10-06 11:30:00,6.91,6.92,6.91,6.91,4000.0,6.91,6.92,6.91,6.91,4000.0
2011-10-06 11:35:00,6.91,6.93,6.9,6.93,12400.0,6.91,6.93,6.9,6.93,12400.0
2011-10-06 11:40:00,6.92,6.92,6.9,6.91,21600.0,6.92,6.92,6.9,6.91,21600.0
2011-10-06 11:45:00,6.92,6.93,6.89,6.89,14400.0,6.92,6.93,6.89,6.89,14400.0
2011-10-06 11:50:00,6.9,6.91,6.89,6.9,10800.0,6.9,6.91,6.89,6.9,10800.0
2011-10-06 11:55:00,6.91,6.91,6.89,6.91,9200.0,6.91,6.91,6.89,6.91,9200.0
2011-10-06 12:00:00,6.91,6.93,6.91,6.93,10000.0,6.91,6.93,6.91,6.93,10000.0
2011-10-06 12:05:00,6.93,6.95,6.93,6.94,10400.0,6.93,6.95,6.93,6.94,10400.0
2011-10-06 12:10:00,6.94,6.97,6.94,6.97,7600.0,6.94,6.97,6.94,6.97,7600.0
2011-10-06 12:15:00,6.97,6.97,6.95,6.96,8800.0,6.97,6.97,6.95,6.96,8800.0
2011-10-06 12:20:00,6.97,6.98,6.96,6.98,20800.0,6.97,6.98,6.96,6.98,20800.0
2011-10-06 12:25:00,6.97,6.98,6.95,6.95,7200.0,6.97,6.98,6.95,6.95,7200.0
2011-10-06 12:30:00,6.95,6.97,6.95,6.95,5200.0,6.95,6.97,6.95,6.95,5200.0
2011-10-06 12:35:00,6.95,6.97,6.95,6.97,10000.0,6.95,6.97,6.95,6.97,10000.0
2011-10-06 12:40:00,6.97,6.97,6.95,6.95,9200.0,6.97,6.97,6.95,6.95,9200.0
2011-10-06 12:45:00,6.96,6.97,6.96,6.97,5600.0,6.96,6.97,6.96,6.97,5600.0
2011-10-06 12:50:00,6.97,6.98,6.96,6.98,8400.0,6.97,6.98,6.96,6.98,8400.0
2011-10-06 12:55:00,6.97,6.98,6.96,6.97,8000.0,6.97,6.98,6.96,6.97,8000.0
2011-10-06 13:00:00,6.96,6.98,6.95,6.95,8400.0,6.96,6.98,6.95,6.95,8400.0
2011-10-06 13:05:00,6.95,6.98,6.95,6.96,20800.0,6.95,6.98,6.95,6.96,20800.0
2011-10-06 13:10:00,6.97,6.99,6.96,6.98,10800.0,6.97,6.99,6.96,6.98,10800.0
2011-10-06 13:15:00,6.98,6.98,6.95,6.96,8400.0,6.98,6.98,6.95,6.96,8400.0
2011-10-06 13:20:00,6.96,6.97,6.96,6.97,8000.0,6.96,6.97,6.96,6.97,8000.0
2011-10-06 13:25:00,6.97,6.98,6.93,6.94,11600.0,6.97,6.98,6.93,6.94,11600.0
2011-10-06 13:30:00,6.94,6.96,6.94,6.95,5600.0,6.94,6.96,6.94,6.95,5600.0
2011-10-06 13:35:00,6.94,6.94,6.92,6.92,2800.0,6.94,6.94,6.92,6.92,2800.0
2011-10-06 13:40:00,6.93,6.94,6.91,6.91,4800.0,6.93,6.94,6.91,6.91,4800.0
2011-10-06 13:45:00,6.92,6.95,6.92,6.95,6000.0,6.92,6.95,6.92,6.95,6000.0
2011-10-06 13:50:00,6.95,6.96,6.95,6.95,4800.0,6.95,6.96,6.95,6.95,4800.0
2011-10-06 13:55:00,6.96,6.96,6.92,6.94,17600.0,6.96,6.96,6.92,6.94,17600.0
2011-10-06 14:00:00,6.95,6.96,6.93,6.96,17600.0,6.95,6.96,6.93,6.96,17600.0
2011-10-06 14:05:00,6.97,6.98,6.97,6.98,8800.0,6.97,6.98,6.97,6.98,8800.0
2011-10-06 14:10:00,6.98,7.0,6.98,7.0,13600.0,6.98,7.0,6.98,7.0,13600.0
2011-10-06 14:15:00,7.0,7.01,6.99,7.01,8400.0,7.0,7.01,6.99,7.01,8400.0
2011-10-06 14:20:00,7.0,7.03,6.99,7.01,17200.0,7.0,7.03,6.99,7.01,17200.0
2011-10-06 14:25:00,7.01,7.01,6.99,7.0,11200.0,7.01,7.01,6.99,7.0,11200.0
2011-10-06 14:30:00,7.0,7.01,6.99,6.99,13200.0,7.0,7.01,6.99,6.99,13200.0
2011-10-06 14:35:00,6.99,7.01,6.99,7.0,32400.0,6.99,7.01,6.99,7.0,32400.0
2011-10-06 14:40:00,6.99,7.01,6.99,7.0,10800.0,6.99,7.01,6.99,7.0,10800.0
2011-10-06 14:45:00,7.0,7.01,6.99,6.99,10800.0,7.0,7.01,6.99,6.99,10800.0
2011-10-06 14:50:00,6.99,7.0,6.97,7.0,14400.0,6.99,7.0,6.97,7.0,14400.0
2011-10-06 14:55:00,7.0,7.0,6.99,6.99,12000.0,7.0,7.0,6.99,6.99,12000.0
2011-10-06 15:00:00,7.0,7.0,6.98,7.0,15200.0,7.0,7.0,6.98,7.0,15200.0
2011-10-06 15:05:00,7.0,7.0,6.99,6.99,24800.0,7.0,7.0,6.99,6.99,24800.0
2011-10-06 15:10:00,7.0,7.0,6.96,6.96,10800.0,7.0,7.0,6.96,6.96,10800.0
2011-10-06 15:15:00,6.96,6.97,6.95,6.96,12000.0,6.96,6.97,6.95,6.96,12000.0
2011-10-06 15:20:00,6.96,6.97,6.96,6.97,4400.0,6.96,6.97,6.96,6.97,4400.0
2011-10-06 15:25:00,6.96,6.99,6.96,6.96,27600.0,6.96,6.99,6.96,6.96,27600.0
2011-10-06 15:30:00,6.97,7.0,6.96,6.98,29200.0,6.97,7.0,6.96,6.98,29200.0
2011-10-06 15:35:00,6.97,7.0,6.97,6.99,30000.0,6.97,7.0,6.97,6.99,30000.0
2011-10-06 15:40:00,6.99,7.01,6.98,7.01,87200.0,6.99,7.01,6.98,7.01,87200.0
2011-10-06 15:45:00,7.02,7.02,7.0,7.01,60400.0,7.02,7.02,7.0,7.01,60400.0
2011-10-06 15:50:00,7.01,7.03,7.0,7.02,99200.0,7.01,7.03,7.0,7.02,99200.0
2011-10-06 15:55:00,7.03,7.06,7.01,7.05,122400.0,7.03,7.06,7.01,7.05,122400.0
2011-10-07 09:30:00,7.07,7.07,6.95,6.96,30000.0,7.07,7.07,6.95,6.96,30000.0
2011-10-07 09:35:00,6.96,6.98,6.94,6.98,34000.0,6.96,6.98,6.94,6.98,34000.0
2011-10-07 09:40:00,6.97,6.98,6.93,6.95,16000.0,6.97,6.98,6.93,6.95,16000.0
2011-10-07 09:45:00,6.96,6.96,6.93,6.93,13600.0,6.96,6.96,6.93,6.93,13600.0
2011-10-07 09:50:00,6.92,6.92,6.88,6.89,77200.0,6.92,6.92,6.88,6.89,77200.0
2011-10-07 09:55:00,6.89,6.9,6.86,6.88,11600.0,6.89,6.9,6.86,6.88,11600.0
2011-10-07 10:00:00,6.91,6.91,6.86,6.91,14400.0,6.91,6.91,6.86,6.91,14400.0
2011-10-07 10:05:00,6.91,6.91,6.87,6.9,21200.0,6.91,6.91,6.87,6.9,21200.0
2011-10-07 10:10:00,6.89,6.94,6.89,6.94,18400.0,6.89,6.94,6.89,6.94,18400.0
2011-10-07 10:15:00,6.94,6.95,6.93,6.95,7200.0,6.94,6.95,6.93,6.95,7200.0
2011-10-07 10:20:00,6.94,6.95,6.92,6.95,19600.0,6.94,6.95,6.92,6.95,19600.0
2011-10-07 10:25:00,6.94,6.94,6.9,6.91,17600.0,6.94,6.94,6.9,6.91,17600.0
2011-10-07 10:30:00,6.9,6.92,6.89,6.9,24800.0,6.9,6.92,6.89,6.9,24800.0
2011-10-07 10:35:00,6.89,6.91,6.87,6.89,19200.0,6.89,6.91,6.87,6.89,19200.0
2011-10-07 10:40:00,6.88,6.89,6.85,6.88,16800.0,6.88,6.89,6.85,6.88,16800.0
2011-10-07 10:45:00,6.87,6.87,6.84,6.85,25600.0,6.87,6.87,6.84,6.85,25600.0
2011-10-07 10:50:00,6.86,6.88,6.86,6.86,13200.0,6.86,6.88,6.86,6.86,13200.0
2011-10-07 10:55:00,6.86,6.86,6.84,6.84,13200.0,6.86,6.86,6.84,6.84,13200.0
2011-10-07 11:00:00,6.85,6.85,6.84,6.84,25600.0,6.85,6.85,6.84,6.84,25600.0
2011-10-07 11:05:00,6.84,6.85,6.84,6.85,4400.0,6.84,6.85,6.84,6.85,4400.0
2011-10-07 11:10:00,6.84,6.85,6.81,6.82,22000.0,6.84,6.85,6.81,6.82,22000.0
2011-10-07 11:15:00,6.82,6.83,6.81,6.81,7200.0,6.82,6.83,6.81,6.81,7200.0
2011-10-07 11:20:00,6.8,6.81,6.78,6.81,10000.0,6.8,6.81,6.78,6.81,10000.0
2011-10-07 11:25:00,6.83,6.85,6.83,6.85,10400.0,6.83,6.85,6.83,6.85,10400.0
2011-10-07 11:30:00,6.85,6.86,6.84,6.84,8800.0,6.85,6.86,6.84,6.84,8800.0
2011-10-07 11:35:00,6.84,6.84,6.83,6.83,10000.0,6.84,6.84,6.83,6.83,10000.0
2011-10-07 11:40:00,6.84,6.88,6.84,6.85,20400.0,6.84,6.88,6.84,6.85,20400.0
2011-10-07 11:45:00,6.87,6.89,6.84,6.84,89200.0,6.87,6.89,6.84,6.84,89200.0
2011-10-07 11:50:00,6.85,6.85,6.83,6.85,31600.0,6.85,6.85,6.83,6.85,31600.0
2011-10-07 11:55:00,6.85,6.86,6.83,6.85,29200.0,6.85,6.86,6.83,6.85,29200.0
2011-10-07 12:00:00,6.85,6.86,6.78,6.84,44800.0,6.85,6.86,6.78,6.84,44800.0
2011-10-07 12:05:00,6.83,6.84,6.82,6.84,11600.0,6.83,6.84,6.82,6.84,11600.0
2011-10-07 12:10:00,6.84,6.85,6.8,6.83,16800.0,6.84,6.85,6.8,6.83,16800.0
2011-10-07 12:15:00,6.83,6.84,6.77,6.77,36000.0,6.83,6.84,6.77,6.77,36000.0
2011-10-07 12:20:00,6.78,6.81,6.75,6.79,32800.0,6.78,6.81,6.75,6.79,32800.0
2011-10-07 12:25:00,6.79,6.8,6.76,6.78,17600.0,6.79,6.8,6.76,6.78,17600.0
2011-10-07 12:30:00,6.78,6.81,6.77,6.79,14000.0,6.78,6.81,6.77,6.79,14000.0
2011-10-07 12:35:00,6.8,6.81,6.78,6.78,6400.0,6.8,6.81,6.78,6.78,6400.0
2011-10-07 12:40:00,6.79,6.79,6.76,6.77,8000.0,6.79,6.79,6.76,6.77,8000.0
2011-10-07 12:45:00,6.77,6.8,6.77,6.79,19600.0,6.77,6.8,6.77,6.79,19600.0
2011-10-07 12:50:00,6.79,6.8,6.78,6.78,10400.0,6.79,6.8,6.78,6.78,10400.0
2011-10-07 12:55:00,6.79,6.79,6.77,6.78,8800.0,6.79,6.79,6.77,6.78,8800.0
2011-10-07 13:00:00,6.78,6.8,6.78,6.8,5600.0,6.78,6.8,6.78,6.8,5600.0
2011-10-07 13:05:00,6.8,6.8,6.78,6.78,6000.0,6.8,6.8,6.78,6.78,6000.0
2011-10-07 13:10:00,6.79,6.79,6.77,6.79,6800.0,6.79,6.79,6.77,6.79,6800.0
2011-10-07 13:15:00,6.8,6.82,6.8,6.81,4000.0,6.8,6.82,6.8,6.81,4000.0
2011-10-07 13:20:00,6.81,6.81,6.8,6.81,6400.0,6.81,6.81,6.8,6.81,6400.0
2011-10-07 13:25:00,6.81,6.83,6.81,6.81,36400.0,6.81,6.83,6.81,6.81,36400.0
2011-10-07 13:30:00,6.82,6.83,6.81,6.82,12800.0,6.82,6.83,6.81,6.82,12800.0
2011-10-07 13:35:00,6.83,6.83,6.82,6.83,11200.0,6.83,6.83,6.82,6.83,11200.0
2011-10-07 13:40:00,6.83,6.83,6.82,6.82,6000.0,6.83,6.83,6.82,6.82,6000.0
2011-10-07 13:45:00,6.82,6.84,6.82,6.84,13600.0,6.82,6.84,6.82,6.84,13600.0
2011-10-07 13:50:00,6.84,6.84,6.82,6.82,8800.0,6.84,6.84,6.82,6.82,8800.0
2011-10-07 13:55:00,6.83,6.85,6.83,6.85,7200.0,6.83,6.85,6.83,6.85,7200.0
2011-10-07 14:00:00,6.85,6.86,6.84,6.85,21200.0,6.85,6.86,6.84,6.85,21200.0
2011-10-07 14:05:00,6.86,6.87,6.86,6.86,10400.0,6.86,6.87,6.86,6.86,10400.0
2011-10-07 14:10:00,6.87,6.87,6.84,6.84,8800.0,6.87,6.87,6.84,6.84,8800.0
2011-10-07 14:15:00,6.83,6.86,6.83,6.84,48000.0,6.83,6.86,6.83,6.84,48000.0
2011-10-07 14:20:00,6.84,6.88,6.84,6.87,16400.0,6.84,6.88,6.84,6.87,16400.0
2011-10-07 14:25:00,6.87,6.88,6.85,6.85,20000.0,6.87,6.88,6.85,6.85,20000.0
2011-10-07 14:30:00,6.86,6.87,6.85,6.87,6000.0,6.86,6.87,6.85,6.87,6000.0
2011-10-07 14:35:00,6.88,6.89,6.86,6.86,19200.0,6.88,6.89,6.86,6.86,19200.0
2011-10-07 14:40:00,6.86,6.88,6.85,6.85,14800.0,6.86,6.88,6.85,6.85,14800.0
2011-10-07 14:45:00,6.85,6.89,6.85,6.87,24000.0,6.85,6.89,6.85,6.87,24000.0
2011-10-07 14:50:00,6.87,6.89,6.86,6.86,23600.0,6.87,6.89,6.86,6.86,23600.0
2011-10-07 14:55:00,6.87,6.9,6.87,6.89,27200.0,6.87,6.9,6.87,6.89,27200.0
2011-10-07 15:00:00,6.89,6.91,6.86,6.88,38000.0,6.89,6.91,6.86,6.88,38000.0
2011-10-07 15:05:00,6.88,6.91,6.88,6.91,16400.0,6.88,6.91,6.88,6.91,16400.0
2011-10-07 15:10:00,6.9,6.91,6.89,6.89,32000.0,6.9,6.91,6.89,6.89,32000.0
2011-10-07 15:15:00,6.9,6.94,6.89,6.91,22800.0,6.9,6.94,6.89,6.91,22800.0
2011-10-07 15:20:00,6.91,6.94,6.91,6.94,72800.0,6.91,6.94,6.91,6.94,72800.0
2011-10-07 15:25:00,6.94,6.96,6.93,6.96,71600.0,6.94,6.96,6.93,6.96,71600.0
2011-10-07 15:30:00,6.96,6.97,6.95,6.96,38400.0,6.96,6.97,6.95,6.96,38400.0
2011-10-07 15:35:00,6.97,6.98,6.92,6.92,72800.0,6.97,6.98,6.92,6.92,72800.0
2011-10-07 15:40:00,6.92,6.93,6.9,6.93,50800.0,6.92,6.93,6.9,6.93,50800.0
2011-10-07 15:45:00,6.93,6.93,6.91,6.91,84000.0,6.93,6.93,6.91,6.91,84000.0
2011-10-07 15:50:00,6.91,6.92,6.85,6.88,114800.0,6.91,6.92,6.85,6.88,114800.0
2011-10-07 15:55:00,6.88,6.88,6.83,6.84,214400.0,6.88,6.88,6.83,6.84,214400.0
2011-10-10 09:30:00,7.01,7.03,7.0,7.01,8400.0,7.01,7.03,7.0,7.01,8400.0
2011-10-10 09:35:00,7.03,7.03,7.0,7.02,11200.0,7.03,7.03,7.0,7.02,11200.0
2011-10-10 09:40:00,7.03,7.07,7.03,7.04,20400.0,7.03,7.07,7.03,7.04,20400.0
2011-10-10 09:45:00,7.06,7.06,7.02,7.04,12400.0,7.06,7.06,7.02,7.04,12400.0
2011-10-10 09:50:00,7.05,7.08,7.05,7.07,14000.0,7.05,7.08,7.05,7.07,14000.0
2011-10-10 09:55:00,7.07,7.1,7.06,7.1,7200.0,7.07,7.1,7.06,7.1,7200.0
2011-10-10 10:00:00,7.1,7.11,7.08,7.09,6800.0,7.1,7.11,7.08,7.09,6800.0
2011-10-10 10:05:00,7.09,7.09,7.08,7.09,6800.0,7.09,7.09,7.08,7.09,6800.0
2011-10-10 10:10:00,7.09,7.14,7.09,7.13,11600.0,7.09,7.14,7.09,7.13,11600.0
2011-10-10 10:15:00,7.13,7.14,7.13,7.13,5600.0,7.13,7.14,7.13,7.13,5600.0
2011-10-10 10:20:00,7.14,7.17,7.14,7.15,13600.0,7.14,7.17,7.14,7.15,13600.0
2011-10-10 10:25:00,7.14,7.15,7.13,7.14,6800.0,7.14,7.15,7.13,7.14,6800.0
2011-10-10 10:30:00,7.14,7.15,7.14,7.15,4800.0,7.14,7.15,7.14,7.15,4800.0
2011-10-10 10:35:00,7.15,7.15,7.13,7.13,22800.0,7.15,7.15,7.13,7.13,22800.0
2011-10-10 10:40:00,7.13,7.14,7.12,7.13,20400.0,7.13,7.14,7.12,7.13,20400.0
2011-10-10 10:45:00,7.13,7.15,7.12,7.12,28400.0,7.13,7.15,7.12,7.12,28400.0
2011-10-10 10:50:00,7.12,7.12,7.12,7.12,6000.0,7.12,7.12,7.12,7.12,6000.0
2011-10-10 10:55:00,7.11,7.11,7.1,7.1,4800.0,7.11,7.11,7.1,7.1,4800.0
2011-10-10 11:00:00,7.11,7.11,7.1,7.1,4000.0,7.11,7.11,7.1,7.1,4000.0
2011-10-10 11:05:00,7.1,7.11,7.09,7.09,12000.0,7.1,7.11,7.09,7.09,12000.0
2011-10-10 11:10:00,7.09,7.09,7.08,7.09,15600.0,7.09,7.09,7.08,7.09,15600.0
2011-10-10 11:15:00,7.09,7.11,7.09,7.1,11200.0,7.09,7.11,7.09,7.1,11200.0
2011-10-10 11:20:00,7.1,7.1,7.08,7.08,125600.0,7.1,7.1,7.08,7.08,125600.0
2011-10-10 11:25:00,7.08,7.09,7.08,7.09,17200.0,7.08,7.09,7.08,7.09,17200.0
2011-10-10 11:30:00,7.09,7.1,7.09,7.09,12400.0,7.09,7.1,7.09,7.09,12400.0
2011-10-10 11:35:00,7.09,7.1,7.09,7.1,13200.0,7.09,7.1,7.09,7.1,13200.0
2011-10-10 11:40:00,7.1,7.1,7.1,7.1,7200.0,7.1,7.1,7.1,7.1,7200.0
2011-10-10 11:45:00,7.1,7.1,7.09,7.09,19600.0,7.1,7.1,7.09,7.09,19600.0
2011-10-10 11:50:00,7.08,7.09,7.08,7.08,10400.0,7.08,7.09,7.08,7.08,10400.0
2011-10-10 11:55:00,7.08,7.09,7.08,7.09,13600.0,7.08,7.09,7.08,7.09,13600.0
2011-10-10 12:00:00,7.09,7.11,7.09,7.1,6000.0,7.09,7.11,7.09,7.1,6000.0
2011-10-10 12:05:00,7.11,7.12,7.09,7.09,24000.0,7.11,7.12,7.09,7.09,24000.0
2011-10-10 12:10:00,7.1,7.1,7.08,7.09,15600.0,7.1,7.1,7.08,7.09,15600.0
2011-10-10 12:15:00,7.09,7.09,7.08,7.08,10400.0,7.09,7.09,7.08,7.08,10400.0
2011-10-10 12:20:00,7.08,7.09,7.08,7.09,4400.0,7.08,7.09,7.08,7.09,4400.0
2011-10-10 12:25:00,7.09,7.09,7.09,7.09,4800.0,7.09,7.09,7.09,7.09,4800.0
2011-10-10 12:30:00,7.09,7.1,7.09,7.09,4000.0,7.09,7.1,7.09,7.09,4000.0
2011-10-10 12:35:00,7.09,7.1,7.09,7.09,6800.0,7.09,7.1,7.09,7.09,6800.0
2011-10-10 12:40:00,7.1,7.1,7.09,7.09,4800.0,7.1,7.1,7.09,7.09,4800.0
2011-10-10 12:45:00,7.09,7.09,7.08,7.09,9200.0,7.09,7.09,7.08,7.09,9200.0
2011-10-10 12:50:00,7.08,7.08,7.07,7.07,4400.0,7.08,7.08,7.07,7.07,4400.0
2011-10-10 12:55:00,7.07,7.09,7.07,7.09,8000.0,7.07,7.09,7.07,7.09,8000.0
2011-10-10 13:00:00,7.08,7.09,7.08,7.09,5600.0,7.08,7.09,7.08,7.09,5600.0
2011-10-10 13:05:00,7.09,7.1,7.09,7.1,10800.0,7.09,7.1,7.09,7.1,10800.0
2011-10-10 13:10:00,7.1,7.11,7.1,7.1,4400.0,7.1,7.11,7.1,7.1,4400.0
2011-10-10 13:15:00,7.11,7.11,7.1,7.11,5600.0,7.11,7.11,7.1,7.11,5600.0
2011-10-10 13:20:00,7.11,7.12,7.11,7.11,14800.0,7.11,7.12,7.11,7.11,14800.0
2011-10-10 13:25:00,7.11,7.11,7.09,7.09,11200.0,7.11,7.11,7.09,7.09,11200.0
2011-10-10 13:30:00,7.09,7.1,7.09,7.1,9600.0,7.09,7.1,7.09,7.1,9600.0
2011-10-10 13:35:00,7.1,7.1,7.1,7.1,2000.0,7.1,7.1,7.1,7.1,2000.0
2011-10-10 13:40:00,7.1,7.11,7.09,7.1,28800.0,7.1,7.11,7.09,7.1,28800.0
2011-10-10 13:45:00,7.1,7.11,7.1,7.11,9600.0,7.1,7.11,7.1,7.11,9600.0
2011-10-10 13:50:00,7.11,7.11,7.1,7.11,5200.0,7.11,7.11,7.1,7.11,5200.0
2011-10-10 13:55:00,7.1,7.11,7.1,7.1,20000.0,7.1,7.11,7.1,7.1,20000.0
2011-10-10 14:00:00,7.1,7.1,7.09,7.09,10800.0,7.1,7.1,7.09,7.09,10800.0
2011-10-10 14:05:00,7.09,7.09,7.08,7.08,18400.0,7.09,7.09,7.08,7.08,18400.0
2011-10-10 14:10:00,7.08,7.09,7.08,7.09,8400.0,7.08,7.09,7.08,7.09,8400.0
2011-10-10 14:15:00,7.09,7.09,7.08,7.09,6400.0,7.09,7.09,7.08,7.09,6400.0
2011-10-10 14:20:00,7.08,7.09,7.08,7.09,13600.0,7.08,7.09,7.08,7.09,13600.0
2011-10-10 14:25:00,7.09,7.09,7.08,7.08,6000.0,7.09,7.09,7.08,7.08,6000.0
2011-10-10 14:30:00,7.08,7.09,7.08,7.08,24800.0,7.08,7.09,7.08,7.08,24800.0
2011-10-10 14:35:00,7.08,7.09,7.08,7.08,13600.0,7.08,7.09,7.08,7.08,13600.0
2011-10-10 14:40:00,7.08,7.08,7.08,7.08,28800.0,7.08,7.08,7.08,7.08,28800.0
2011-10-10 14:45:00,7.08,7.08,7.07,7.07,10800.0,7.08,7.08,7.07,7.07,10800.0
2011-10-10 14:50:00,7.07,7.09,7.07,7.09,22000.0,7.07,7.09,7.07,7.09,22000.0
2011-10-10 14:55:00,7.08,7.09,7.08,7.08,8800.0,7.08,7.09,7.08,7.08,8800.0
2011-10-10 15:00:00,7.08,7.08,7.07,7.07,21200.0,7.08,7.08,7.07,7.07,21200.0
2011-10-10 15:05:00,7.06,7.06,7.03,7.05,21600.0,7.06,7.06,7.03,7.05,21600.0
2011-10-10 15:10:00,7.04,7.05,7.02,7.03,43600.0,7.04,7.05,7.02,7.03,43600.0
2011-10-10 15:15:00,7.03,7.05,7.03,7.05,18400.0,7.03,7.05,7.03,7.05,18400.0
2011-10-10 15:20:00,7.05,7.05,7.0,7.0,28000.0,7.05,7.05,7.0,7.0,28000.0
2011-10-10 15:25:00,7.0,7.04,7.0,7.03,22400.0,7.0,7.04,7.0,7.03,22400.0
2011-10-10 15:30:00,7.03,7.06,7.01,7.05,62400.0,7.03,7.06,7.01,7.05,62400.0
2011-10-10 15:35:00,7.05,7.05,7.02,7.04,116800.0,7.05,7.05,7.02,7.04,116800.0
2011-10-10 15:40:00,7.04,7.07,7.02,7.06,106000.0,7.04,7.07,7.02,7.06,106000.0
2011-10-10 15:45:00,7.06,7.08,7.06,7.08,52400.0,7.06,7.08,7.06,7.08,52400.0
2011-10-10 15:50:00,7.08,7.1,7.08,7.1,74800.0,7.08,7.1,7.08,7.1,74800.0
2011-10-10 15:55:00,7.1,7.12,7.09,7.11,226400.0,7.1,7.12,7.09,7.11,226400.0
2011-10-11 09:30:00,7.08,7.12,7.06,7.07,14400.0,7.08,7.12,7.06,7.07,14400.0
2011-10-11 09:35:00,7.08,7.11,7.08,7.1,5600.0,7.08,7.11,7.08,7.1,5600.0
2011-10-11 09:40:00,7.1,7.11,7.08,7.08,14800.0,7.1,7.11,7.08,7.08,14800.0
2011-10-11 09:45:00,7.09,7.11,7.06,7.1,10400.0,7.09,7.11,7.06,7.1,10400.0
2011-10-11 09:50:00,7.11,7.11,7.08,7.1,8800.0,7.11,7.11,7.08,7.1,8800.0
2011-10-11 09:55:00,7.09,7.09,7.06,7.09,5200.0,7.09,7.09,7.06,7.09,5200.0
2011-10-11 10:00:00,7.08,7.08,7.06,7.06,11200.0,7.08,7.08,7.06,7.06,11200.0
2011-10-11 10:05:00,7.08,7.08,7.05,7.08,10800.0,7.08,7.08,7.05,7.08,10800.0
2011-10-11 10:10:00,7.08,7.11,7.08,7.09,7600.0,7.08,7.11,7.08,7.09,7600.0
2011-10-11 10:15:00,7.09,7.1,7.08,7.08,14000.0,7.09,7.1,7.08,7.08,14000.0
2011-10-11 10:20:00,7.08,7.11,7.06,7.1,20800.0,7.08,7.11,7.06,7.1,20800.0
2011-10-11 10:25:00,7.09,7.09,7.06,7.08,15600.0,7.09,7.09,7.06,7.08,15600.0
2011-10-11 10:30:00,7.08,7.1,7.07,7.08,29200.0,7.08,7.1,7.07,7.08,29200.0
2011-10-11 10:35:00,7.08,7.08,7.06,7.07,5600.0,7.08,7.08,7.06,7.07,5600.0
2011-10-11 10:40:00,7.07,7.08,7.06,7.08,4800.0,7.07,7.08,7.06,7.08,4800.0
2011-10-11 10:45:00,7.08,7.08,7.07,7.08,7200.0,7.08,7.08,7.07,7.08,7200.0
2011-10-11 10:50:00,7.07,7.07,7.06,7.07,9200.0,7.07,7.07,7.06,7.07,9200.0
2011-10-11 10:55:00,7.07,7.08,7.06,7.08,10000.0,7.07,7.08,7.06,7.08,10000.0
2011-10-11 11:00:00,7.07,7.08,7.06,7.08,18400.0,7.07,7.08,7.06,7.08,18400.0
2011-10-11 11:05:00,7.07,7.07,7.03,7.05,28400.0,7.07,7.07,7.03,7.05,28400.0
2011-10-11 11:10:00,7.04,7.05,7.03,7.03,14800.0,7.04,7.05,7.03,7.03,14800.0
2011-10-11 11:15:00,7.03,7.03,7.01,7.03,11600.0,7.03,7.03,7.01,7.03,11600.0
2011-10-11 11:20:00,7.02,7.03,7.02,7.03,6000.0,7.02,7.03,7.02,7.03,6000.0
2011-10-11 11:25:00,7.03,7.03,7.02,7.02,6400.0,7.03,7.03,7.02,7.02,6400.0
2011-10-11 11:30:00,7.02,7.04,7.02,7.03,16800.0,7.02,7.04,7.02,7.03,16800.0
2011-10-11 11:35:00,7.03,7.04,7.02,7.04,22800.0,7.03,7.04,7.02,7.04,22800.0
2011-10-11 11:40:00,7.03,7.04,7.03,7.03,20400.0,7.03,7.04,7.03,7.03,20400.0
2011-10-11 11:45:00,7.03,7.04,7.03,7.04,14800.0,7.03,7.04,7.03,7.04,14800.0
2011-10-11 11:50:00,7.04,7.04,7.02,7.03,16400.0,7.04,7.04,7.02,7.03,16400.0
2011-10-11 11:55:00,7.03,7.04,7.03,7.03,7600.0,7.03,7.04,7.03,7.03,7600.0
2011-10-11 12:00:00,7.04,7.04,7.02,7.03,6800.0,7.04,7.04,7.02,7.03,6800.0
2011-10-11 12:05:00,7.02,7.03,7.02,7.02,27200.0,7.02,7.03,7.02,7.02,27200.0
2011-10-11 12:10:00,7.02,7.03,7.01,7.03,16400.0,7.02,7.03,7.01,7.03,16400.0
2011-10-11 12:15:00,7.03,7.03,7.02,7.02,5600.0,7.03,7.03,7.02,7.02,5600.0
2011-10-11 12:20:00,7.02,7.02,7.01,7.02,4000.0,7.02,7.02,7.01,7.02,4000.0
2011-10-11 12:25:00,7.03,7.03,7.02,7.02,5600.0,7.03,7.03,7.02,7.02,5600.0
2011-10-11 12:30:00,7.03,7.03,7.0,7.01,20400.0,7.03,7.03,7.0,7.01,20400.0
2011-10-11 12:35:00,7.01,7.02,6.99,7.0,17200.0,7.01,7.02,6.99,7.0,17200.0
2011-10-11 12:40:00,7.0,7.0,7.0,7.0,6000.0,7.0,7.0,7.0,7.0,6000.0
2011-10-11 12:45:00,7.01,7.01,7.0,7.0,8400.0,7.01,7.01,7.0,7.0,8400.0
2011-10-11 12:50:00,7.0,7.01,7.0,7.01,14800.0,7.0,7.01,7.0,7.01,14800.0
2011-10-11 12:55:00,7.01,7.04,7.01,7.04,7600.0,7.01,7.04,7.01,7.04,7600.0
2011-10-11 13:00:00,7.04,7.06,7.03,7.03,13200.0,7.04,7.06,7.03,7.03,13200.0
2011-10-11 13:05:00,7.03,7.04,7.01,7.02,29600.0,7.03,7.04,7.01,7.02,29600.0
2011-10-11 13:10:00,7.02,7.02,6.98,6.99,30400.0,7.02,7.02,6.98,6.99,30400.0
2011-10-11 13:15:00,6.99,7.03,6.99,7.02,18400.0,6.99,7.03,6.99,7.02,18400.0
2011-10-11 13:20:00,7.03,7.03,7.02,7.03,23200.0,7.03,7.03,7.02,7.03,23200.0
2011-10-11 13:25:00,7.03,7.05,7.03,7.03,16400.0,7.03,7.05,7.03,7.03,16400.0
2011-10-11 13:30:00,7.04,7.05,7.03,7.04,7200.0,7.04,7.05,7.03,7.04,7200.0
2011-10-11 13:35:00,7.04,7.05,7.02,7.02,13200.0,7.04,7.05,7.02,7.02,13200.0
2011-10-11 13:40:00,7.02,7.04,7.01,7.02,12000.0,7.02,7.04,7.01,7.02,12000.0
2011-10-11 13:45:00,7.02,7.03,7.0,7.01,20800.0,7.02,7.03,7.0,7.01,20800.0
2011-10-11 13:50:00,7.01,7.04,7.01,7.04,12400.0,7.01,7.04,7.01,7.04,12400.0
2011-10-11 13:55:00,7.03,7.05,7.03,7.05,10800.0,7.03,7.05,7.03,7.05,10800.0
2011-10-11 14:00:00,7.05,7.06,7.05,7.05,20400.0,7.05,7.06,7.05,7.05,20400.0
2011-10-11 14:05:00,7.05,7.06,7.05,7.05,10800.0,7.05,7.06,7.05,7.05,10800.0
2011-10-11 14:10:00,7.06,7.07,7.05,7.05,18000.0,7.06,7.07,7.05,7.05,18000.0
2011-10-11 14:15:00,7.05,7.07,7.05,7.05,15600.0,7.05,7.07,7.05,7.05,15600.0
2011-10-11 14:20:00,7.06,7.06,7.03,7.04,56800.0,7.06,7.06,7.03,7.04,56800.0
2011-10-11 14:25:00,7.04,7.06,7.03,7.03,33200.0,7.04,7.06,7.03,7.03,33200.0
2011-10-11 14:30:00,7.04,7.06,7.03,7.05,19200.0,7.04,7.06,7.03,7.05,19200.0
2011-10-11 14:35:00,7.05,7.06,7.04,7.04,65200.0,7.05,7.06,7.04,7.04,65200.0
2011-10-11 14:40:00,7.05,7.07,7.04,7.06,16400.0,7.05,7.07,7.04,7.06,16400.0
2011-10-11 14:45:00,7.06,7.07,7.06,7.06,10400.0,7.06,7.07,7.06,7.06,10400.0
2011-10-11 14:50:00,7.07,7.07,7.05,7.05,48400.0,7.07,7.07,7.05,7.05,48400.0
2011-10-11 14:55:00,7.06,7.07,7.05,7.07,24400.0,7.06,7.07,7.05,7.07,24400.0
2011-10-11 15:00:00,7.07,7.09,7.06,7.08,131200.0,7.07,7.09,7.06,7.08,131200.0
2011-10-11 15:05:00,7.09,7.11,7.07,7.1,38800.0,7.09,7.11,7.07,7.1,38800.0
2011-10-11 15:10:00,7.11,7.11,7.1,7.11,24400.0,7.11,7.11,7.1,7.11,24400.0
2011-10-11 15:15:00,7.11,7.12,7.08,7.09,35200.0,7.11,7.12,7.08,7.09,35200.0
2011-10-11 15:20:00,7.08,7.1,7.07,7.1,39200.0,7.08,7.1,7.07,7.1,39200.0
2011-10-11 15:25:00,7.1,7.11,7.07,7.07,39600.0,7.1,7.11,7.07,7.07,39600.0
2011-10-11 15:30:00,7.07,7.09,7.06,7.08,86800.0,7.07,7.09,7.06,7.08,86800.0
2011-10-11 15:35:00,7.09,7.1,7.07,7.09,63200.0,7.09,7.1,7.07,7.09,63200.0
2011-10-11 15:40:00,7.09,7.11,7.08,7.08,95200.0,7.09,7.11,7.08,7.08,95200.0
2011-10-11 15:45:00,7.08,7.09,7.06,7.06,94400.0,7.08,7.09,7.06,7.06,94400.0
2011-10-11 15:50:00,7.06,7.09,7.05,7.05,97200.0,7.06,7.09,7.05,7.05,97200.0
2011-10-11 15:55:00,7.05,7.06,7.04,7.06,160000.0,7.05,7.06,7.04,7.06,160000.0
2011-10-12 09:30:00,7.13,7.13,7.09,7.11,26000.0,7.13,7.13,7.09,7.11,26000.0
2011-10-12 09:35:00,7.11,7.12,7.1,7.1,19600.0,7.11,7.12,7.1,7.1,19600.0
2011-10-12 09:40:00,7.11,7.14,7.11,7.11,58800.0,7.11,7.14,7.11,7.11,58800.0
2011-10-12 09:45:00,7.12,7.13,7.1,7.1,29600.0,7.12,7.13,7.1,7.1,29600.0
2011-10-12 09:50:00,7.1,7.11,7.1,7.11,17600.0,7.1,7.11,7.1,7.11,17600.0
2011-10-12 09:55:00,7.11,7.14,7.1,7.13,13600.0,7.11,7.14,7.1,7.13,13600.0
2011-10-12 10:00:00,7.14,7.15,7.11,7.11,23600.0,7.14,7.15,7.11,7.11,23600.0
2011-10-12 10:05:00,7.11,7.13,7.11,7.12,41200.0,7.11,7.13,7.11,7.12,41200.0
2011-10-12 10:10:00,7.12,7.13,7.12,7.12,31600.0,7.12,7.13,7.12,7.12,31600.0
2011-10-12 10:15:00,7.13,7.14,7.12,7.12,52800.0,7.13,7.14,7.12,7.12,52800.0
2011-10-12 10:20:00,7.12,7.13,7.12,7.13,20800.0,7.12,7.13,7.12,7.13,20800.0
2011-10-12 10:25:00,7.13,7.13,7.12,7.12,29200.0,7.13,7.13,7.12,7.12,29200.0
2011-10-12 10:30:00,7.12,7.14,7.12,7.12,49600.0,7.12,7.14,7.12,7.12,49600.0
2011-10-12 10:35:00,7.13,7.13,7.12,7.13,46000.0,7.13,7.13,7.12,7.13,46000.0
2011-10-12 10:40:00,7.13,7.13,7.1,7.1,15600.0,7.13,7.13,7.1,7.1,15600.0
2011-10-12 10:45:00,7.11,7.12,7.11,7.11,27600.0,7.11,7.12,7.11,7.11,27600.0
2011-10-12 10:50:00,7.11,7.11,7.1,7.1,11600.0,7.11,7.11,7.1,7.1,11600.0
2011-10-12 10:55:00,7.11,7.11,7.1,7.1,29200.0,7.11,7.11,7.1,7.1,29200.0
2011-10-12 11:00:00,7.1,7.11,7.1,7.1,12800.0,7.1,7.11,7.1,7.1,12800.0
2011-10-12 11:05:00,7.1,7.1,7.1,7.1,8000.0,7.1,7.1,7.1,7.1,8000.0
2011-10-12 11:10:00,7.1,7.1,7.09,7.09,6400.0,7.1,7.1,7.09,7.09,6400.0
2011-10-12 11:15:00,7.09,7.11,7.08,7.09,11200.0,7.09,7.11,7.08,7.09,11200.0
2011-10-12 11:20:00,7.09,7.09,7.08,7.08,11600.0,7.09,7.09,7.08,7.08,11600.0
2011-10-12 11:25:00,7.08,7.09,7.07,7.08,26800.0,7.08,7.09,7.07,7.08,26800.0
2011-10-12 11:30:00,7.08,7.09,7.07,7.08,27600.0,7.08,7.09,7.07,7.08,27600.0
2011-10-12 11:35:00,7.07,7.08,7.07,7.07,24000.0,7.07,7.08,7.07,7.07,24000.0
2011-10-12 11:40:00,7.07,7.08,7.07,7.08,4400.0,7.07,7.08,7.07,7.08,4400.0
2011-10-12 11:45:00,7.08,7.09,7.07,7.08,22000.0,7.08,7.09,7.07,7.08,22000.0
2011-10-12 11:50:00,7.08,7.08,7.07,7.08,6800.0,7.08,7.08,7.07,7.08,6800.0
2011-10-12 11:55:00,7.08,7.08,7.06,7.06,7200.0,7.08,7.08,7.06,7.06,7200.0
2011-10-12 12:00:00,7.07,7.07,7.06,7.07,18000.0,7.07,7.07,7.06,7.07,18000.0
2011-10-12 12:05:00,7.07,7.07,7.05,7.05,12000.0,7.07,7.07,7.05,7.05,12000.0
2011-10-12 12:10:00,7.05,7.07,7.05,7.06,10800.0,7.05,7.07,7.05,7.06,10800.0
2011-10-12 12:15:00,7.07,7.08,7.06,7.07,13200.0,7.07,7.08,7.06,7.07,13200.0
2011-10-12 12:20:00,7.07,7.07,7.06,7.07,10800.0,7.07,7.07,7.06,7.07,10800.0
2011-10-12 12:25:00,7.07,7.07,7.06,7.07,18400.0,7.07,7.07,7.06,7.07,18400.0
2011-10-12 12:30:00,7.07,7.08,7.06,7.07,18400.0,7.07,7.08,7.06,7.07,18400.0
2011-10-12 12:35:00,7.07,7.07,7.06,7.06,6000.0,7.07,7.07,7.06,7.06,6000.0
2011-10-12 12:40:00,7.07,7.07,7.06,7.06,2800.0,7.07,7.07,7.06,7.06,2800.0
2011-10-12 12:45:00,7.06,7.07,7.06,7.06,12000.0,7.06,7.07,7.06,7.06,12000.0
2011-10-12 12:50:00,7.06,7.07,7.06,7.07,12800.0,7.06,7.07,7.06,7.07,12800.0
2011-10-12 12:55:00,7.07,7.07,7.06,7.06,2400.0,7.07,7.07,7.06,7.06,2400.0
2011-10-12 13:00:00,7.07,7.08,7.07,7.08,20400.0,7.07,7.08,7.07,7.08,20400.0
2011-10-12 13:05:00,7.08,7.09,7.07,7.07,20000.0,7.08,7.09,7.07,7.07,20000.0
2011-10-12 13:10:00,7.07,7.07,7.06,7.06,8400.0,7.07,7.07,7.06,7.06,8400.0
2011-10-12 13:15:00,7.05,7.07,7.05,7.06,7600.0,7.05,7.07,7.05,7.06,7600.0
2011-10-12 13:20:00,7.06,7.07,7.06,7.06,10800.0,7.06,7.07,7.06,7.06,10800.0
2011-10-12 13:25:00,7.06,7.07,7.06,7.06,10000.0,7.06,7.07,7.06,7.06,10000.0
2011-10-12 13:30:00,7.06,7.07,7.05,7.06,31200.0,7.06,7.07,7.05,7.06,31200.0
2011-10-12 13:35:00,7.07,7.07,7.06,7.06,10400.0,7.07,7.07,7.06,7.06,10400.0
2011-10-12 13:40:00,7.07,7.07,7.06,7.06,14800.0,7.07,7.07,7.06,7.06,14800.0
2011-10-12 13:45:00,7.06,7.06,7.05,7.05,4400.0,7.06,7.06,7.05,7.05,4400.0
2011-10-12 13:50:00,7.06,7.06,7.05,7.05,6000.0,7.06,7.06,7.05,7.05,6000.0
2011-10-12 13:55:00,7.06,7.06,7.05,7.05,5600.0,7.06,7.06,7.05,7.05,5600.0
2011-10-12 14:00:00,7.06,7.07,7.05,7.07,26400.0,7.06,7.07,7.05,7.07,26400.0
2011-10-12 14:05:00,7.07,7.08,7.06,7.07,49200.0,7.07,7.08,7.06,7.07,49200.0
2011-10-12 14:10:00,7.07,7.07,7.06,7.07,23600.0,7.07,7.07,7.06,7.07,23600.0
2011-10-12 14:15:00,7.07,7.07,7.05,7.06,18000.0,7.07,7.07,7.05,7.06,18000.0
2011-10-12 14:20:00,7.06,7.07,7.05,7.06,32400.0,7.06,7.07,7.05,7.06,32400.0
2011-10-12 14:25:00,7.06,7.07,7.05,7.06,28800.0,7.06,7.07,7.05,7.06,28800.0
2011-10-12 14:30:00,7.06,7.09,7.06,7.08,35600.0,7.06,7.09,7.06,7.08,35600.0
2011-10-12 14:35:00,7.07,7.08,7.07,7.07,12800.0,7.07,7.08,7.07,7.07,12800.0
2011-10-12 14:40:00,7.08,7.08,7.06,7.06,15600.0,7.08,7.08,7.06,7.06,15600.0
2011-10-12 14:45:00,7.07,7.08,7.06,7.08,16400.0,7.07,7.08,7.06,7.08,16400.0
2011-10-12 14:50:00,7.08,7.09,7.08,7.08,32400.0,7.08,7.09,7.08,7.08,32400.0
2011-10-12 14:55:00,7.08,7.09,7.03,7.05,46000.0,7.08,7.09,7.03,7.05,46000.0
2011-10-12 15:00:00,7.05,7.06,7.04,7.05,23200.0,7.05,7.06,7.04,7.05,23200.0
2011-10-12 15:05:00,7.05,7.07,7.04,7.07,31200.0,7.05,7.07,7.04,7.07,31200.0
2011-10-12 15:10:00,7.06,7.08,7.06,7.07,20800.0,7.06,7.08,7.06,7.07,20800.0
2011-10-12 15:15:00,7.07,7.07,7.05,7.07,23600.0,7.07,7.07,7.05,7.07,23600.0
2011-10-12 15:20:00,7.07,7.07,7.06,7.07,21600.0,7.07,7.07,7.06,7.07,21600.0
2011-10-12 15:25:00,7.07,7.09,7.07,7.09,30400.0,7.07,7.09,7.07,7.09,30400.0
2011-10-12 15:30:00,7.1,7.11,7.09,7.09,47600.0,7.1,7.11,7.09,7.09,47600.0
2011-10-12 15:35:00,7.09,7.11,7.08,7.1,46800.0,7.09,7.11,7.08,7.1,46800.0
2011-10-12 15:40:00,7.11,7.12,7.1,7.12,26800.0,7.11,7.12,7.1,7.12,26800.0
2011-10-12 15:45:00,7.12,7.13,7.05,7.07,87200.0,7.12,7.13,7.05,7.07,87200.0
2011-10-12 15:50:00,7.07,7.09,7.03,7.04,94400.0,7.07,7.09,7.03,7.04,94400.0
2011-10-12 15:55:00,7.04,7.06,7.04,7.04,147600.0,7.04,7.06,7.04,7.04,147600.0
2011-10-13 09:30:00,7.02,7.03,7.01,7.03,21600.0,7.02,7.03,7.01,7.03,21600.0
2011-10-13 09:35:00,7.03,7.03,6.98,7.0,16000.0,7.03,7.03,6.98,7.0,16000.0
2011-10-13 09:40:00,7.0,7.02,6.99,7.01,36400.0,7.0,7.02,6.99,7.01,36400.0
2011-10-13 09:45:00,7.01,7.05,6.99,6.99,58400.0,7.01,7.05,6.99,6.99,58400.0
2011-10-13 09:50:00,7.0,7.01,6.99,7.0,32400.0,7.0,7.01,6.99,7.0,32400.0
2011-10-13 09:55:00,6.99,7.01,6.98,7.01,23600.0,6.99,7.01,6.98,7.01,23600.0
2011-10-13 10:00:00,7.0,7.02,6.99,7.0,41200.0,7.0,7.02,6.99,7.0,41200.0
2011-10-13 10:05:00,7.0,7.01,6.99,7.0,12000.0,7.0,7.01,6.99,7.0,12000.0
2011-10-13 10:10:00,7.01,7.07,7.0,7.05,76800.0,7.01,7.07,7.0,7.05,76800.0
2011-10-13 10:15:00,7.05,7.06,7.02,7.03,143200.0,7.05,7.06,7.02,7.03,143200.0
2011-10-13 10:20:00,7.03,7.09,7.03,7.09,64800.0,7.03,7.09,7.03,7.09,64800.0
2011-10-13 10:25:00,7.09,7.1,7.08,7.1,83600.0,7.09,7.1,7.08,7.1,83600.0
2011-10-13 10:30:00,7.09,7.14,7.09,7.13,86800.0,7.09,7.14,7.09,7.13,86800.0
2011-10-13 10:35:00,7.13,7.14,7.12,7.12,26800.0,7.13,7.14,7.12,7.12,26800.0
2011-10-13 10:40:00,7.12,7.14,7.09,7.1,28000.0,7.12,7.14,7.09,7.1,28000.0
2011-10-13 10:45:00,7.1,7.1,7.07,7.07,25200.0,7.1,7.1,7.07,7.07,25200.0
2011-10-13 10:50:00,7.08,7.1,7.07,7.08,6000.0,7.08,7.1,7.07,7.08,6000.0
2011-10-13 10:55:00,7.08,7.08,7.05,7.06,6000.0,7.08,7.08,7.05,7.06,6000.0
2011-10-13 11:00:00,7.05,7.06,7.04,7.05,32400.0,7.05,7.06,7.04,7.05,32400.0
2011-10-13 11:05:00,7.05,7.05,7.03,7.03,12000.0,7.05,7.05,7.03,7.03,12000.0
2011-10-13 11:10:00,7.03,7.05,7.03,7.05,13600.0,7.03,7.05,7.03,7.05,13600.0
2011-10-13 11:15:00,7.05,7.05,7.02,7.02,26400.0,7.05,7.05,7.02,7.02,26400.0
2011-10-13 11:20:00,7.03,7.03,7.02,7.03,13600.0,7.03,7.03,7.02,7.03,13600.0
2011-10-13 11:25:00,7.03,7.03,6.98,6.98,15600.0,7.03,7.03,6.98,6.98,15600.0
2011-10-13 11:30:00,6.99,6.99,6.97,6.98,21200.0,6.99,6.99,6.97,6.98,21200.0
2011-10-13 11:35:00,6.99,6.99,6.98,6.98,7200.0,6.99,6.99,6.98,6.98,7200.0
2011-10-13 11:40:00,6.99,6.99,6.98,6.99,3600.0,6.99,6.99,6.98,6.99,3600.0
2011-10-13 11:45:00,7.0,7.03,7.0,7.01,21200.0,7.0,7.03,7.0,7.01,21200.0
2011-10-13 11:50:00,7.0,7.02,6.99,7.0,19200.0,7.0,7.02,6.99,7.0,19200.0
2011-10-13 11:55:00,7.0,7.02,7.0,7.01,2800.0,7.0,7.02,7.0,7.01,2800.0
2011-10-13 12:00:00,7.01,7.02,7.01,7.02,4800.0,7.01,7.02,7.01,7.02,4800.0
2011-10-13 12:05:00,7.01,7.02,7.0,7.01,11600.0,7.01,7.02,7.0,7.01,11600.0
2011-10-13 12:10:00,7.01,7.01,6.99,6.99,7600.0,7.01,7.01,6.99,6.99,7600.0
2011-10-13 12:15:00,6.99,6.99,6.99,6.99,400.0,6.99,6.99,6.99,6.99,400.0
2011-10-13 12:20:00,7.0,7.01,7.0,7.0,8800.0,7.0,7.01,7.0,7.0,8800.0
2011-10-13 12:25:00,7.0,7.0,6.99,6.99,5200.0,7.0,7.0,6.99,6.99,5200.0
2011-10-13 12:30:00,6.99,6.99,6.97,6.98,7600.0,6.99,6.99,6.97,6.98,7600.0
2011-10-13 12:35:00,6.98,6.98,6.97,6.97,12000.0,6.98,6.98,6.97,6.97,12000.0
2011-10-13 12:40:00,6.99,7.0,6.99,7.0,10400.0,6.99,7.0,6.99,7.0,10400.0
2011-10-13 12:45:00,7.0,7.01,7.0,7.0,6800.0,7.0,7.01,7.0,7.0,6800.0
2011-10-13 12:50:00,7.01,7.01,6.99,6.99,9600.0,7.01,7.01,6.99,6.99,9600.0
2011-10-13 12:55:00,6.99,7.01,6.99,7.0,6400.0,6.99,7.01,6.99,7.0,6400.0
2011-10-13 13:00:00,7.0,7.0,6.99,6.99,3200.0,7.0,7.0,6.99,6.99,3200.0
2011-10-13 13:05:00,6.99,7.02,6.98,7.01,15200.0,6.99,7.02,6.98,7.01,15200.0
2011-10-13 13:10:00,7.02,7.02,7.0,7.01,34800.0,7.02,7.02,7.0,7.01,34800.0
2011-10-13 13:15:00,7.01,7.01,7.0,7.0,151200.0,7.01,7.01,7.0,7.0,151200.0
2011-10-13 13:20:00,7.0,7.0,7.0,7.0,3600.0,7.0,7.0,7.0,7.0,3600.0
2011-10-13 13:25:00,7.01,7.04,7.01,7.02,17200.0,7.01,7.04,7.01,7.02,17200.0
2011-10-13 13:30:00,7.01,7.02,7.0,7.02,6400.0,7.01,7.02,7.0,7.02,6400.0
2011-10-13 13:35:00,7.02,7.03,7.02,7.03,7200.0,7.02,7.03,7.02,7.03,7200.0
2011-10-13 13:40:00,7.02,7.03,7.01,7.03,9200.0,7.02,7.03,7.01,7.03,9200.0
2011-10-13 13:45:00,7.04,7.05,7.03,7.05,12000.0,7.04,7.05,7.03,7.05,12000.0
2011-10-13 13:50:00,7.04,7.04,7.03,7.04,7600.0,7.04,7.04,7.03,7.04,7600.0
2011-10-13 13:55:00,7.04,7.04,7.02,7.02,6800.0,7.04,7.04,7.02,7.02,6800.0
2011-10-13 14:00:00,7.03,7.03,7.01,7.02,3600.0,7.03,7.03,7.01,7.02,3600.0
2011-10-13 14:05:00,7.02,7.03,7.02,7.02,12400.0,7.02,7.03,7.02,7.02,12400.0
2011-10-13 14:10:00,7.03,7.03,7.01,7.02,12000.0,7.03,7.03,7.01,7.02,12000.0
2011-10-13 14:15:00,7.02,7.04,7.02,7.02,16400.0,7.02,7.04,7.02,7.02,16400.0
2011-10-13 14:20:00,7.02,7.04,7.02,7.02,13200.0,7.02,7.04,7.02,7.02,13200.0
2011-10-13 14:25:00,7.02,7.02,7.01,7.02,7600.0,7.02,7.02,7.01,7.02,7600.0
2011-10-13 14:30:00,7.02,7.04,7.02,7.03,18800.0,7.02,7.04,7.02,7.03,18800.0
2011-10-13 14:35:00,7.04,7.04,7.02,7.02,11600.0,7.04,7.04,7.02,7.02,11600.0
2011-10-13 14:40:00,7.02,7.04,7.02,7.04,9600.0,7.02,7.04,7.02,7.04,9600.0
2011-10-13 14:45:00,7.04,7.08,7.03,7.06,11200.0,7.04,7.08,7.03,7.06,11200.0
2011-10-13 14:50:00,7.06,7.08,7.06,7.08,12400.0,7.06,7.08,7.06,7.08,12400.0
2011-10-13 14:55:00,7.08,7.08,7.06,7.07,18800.0,7.08,7.08,7.06,7.07,18800.0
2011-10-13 15:00:00,7.07,7.1,7.07,7.09,19200.0,7.07,7.1,7.07,7.09,19200.0
2011-10-13 15:05:00,7.08,7.11,7.08,7.11,13600.0,7.08,7.11,7.08,7.11,13600.0
2011-10-13 15:10:00,7.11,7.12,7.1,7.11,26800.0,7.11,7.12,7.1,7.11,26800.0
2011-10-13 15:15:00,7.11,7.13,7.11,7.12,14000.0,7.11,7.13,7.11,7.12,14000.0
2011-10-13 15:20:00,7.12,7.13,7.1,7.1,14400.0,7.12,7.13,7.1,7.1,14400.0
2011-10-13 15:25:00,7.1,7.11,7.07,7.07,32000.0,7.1,7.11,7.07,7.07,32000.0
2011-10-13 15:30:00,7.07,7.12,7.07,7.09,284400.0,7.07,7.12,7.07,7.09,284400.0
2011-10-13 15:35:00,7.1,7.14,7.08,7.1,152800.0,7.1,7.14,7.08,7.1,152800.0
2011-10-13 15:40:00,7.1,7.11,7.09,7.1,68400.0,7.1,7.11,7.09,7.1,68400.0
2011-10-13 15:45:00,7.1,7.12,7.08,7.12,52400.0,7.1,7.12,7.08,7.12,52400.0
2011-10-13 15:50:00,7.11,7.13,7.11,7.12,72000.0,7.11,7.13,7.11,7.12,72000.0
2011-10-13 15:55:00,7.12,7.12,7.1,7.1,190400.0,7.12,7.12,7.1,7.1,190400.0
2011-10-14 09:30:00,7.2,7.28,7.2,7.24,20400.0,7.2,7.28,7.2,7.24,20400.0
2011-10-14 09:35:00,7.22,7.23,7.22,7.22,5200.0,7.22,7.23,7.22,7.22,5200.0
2011-10-14 09:40:00,7.19,7.19,7.19,7.19,1600.0,7.19,7.19,7.19,7.19,1600.0
2011-10-14 09:45:00,7.2,7.2,7.2,7.2,1600.0,7.2,7.2,7.2,7.2,1600.0
2011-10-14 09:50:00,7.19,7.19,7.17,7.17,4000.0,7.19,7.19,7.17,7.17,4000.0
2011-10-14 09:55:00,7.17,7.2,7.17,7.18,12400.0,7.17,7.2,7.17,7.18,12400.0
2011-10-14 10:00:00,7.18,7.18,7.17,7.18,21600.0,7.18,7.18,7.17,7.18,21600.0
2011-10-14 10:05:00,7.19,7.19,7.18,7.18,4800.0,7.19,7.19,7.18,7.18,4800.0
2011-10-14 10:10:00,7.18,7.18,7.16,7.16,4400.0,7.18,7.18,7.16,7.16,4400.0
2011-10-14 10:15:00,7.16,7.17,7.16,7.17,1200.0,7.16,7.17,7.16,7.17,1200.0
2011-10-14 10:20:00,7.15,7.18,7.15,7.18,2400.0,7.15,7.18,7.15,7.18,2400.0
2011-10-14 10:25:00,7.18,7.18,7.17,7.17,1200.0,7.18,7.18,7.17,7.17,1200.0
2011-10-14 10:30:00,7.16,7.16,7.15,7.16,2800.0,7.16,7.16,7.15,7.16,2800.0
2011-10-14 10:35:00,7.16,7.17,7.16,7.16,4800.0,7.16,7.17,7.16,7.16,4800.0
2011-10-14 10:40:00,7.16,7.16,7.15,7.16,3200.0,7.16,7.16,7.15,7.16,3200.0
2011-10-14 10:45:00,7.16,7.16,7.16,7.16,400.0,7.16,7.16,7.16,7.16,400.0
2011-10-14 10:50:00,7.17,7.17,7.16,7.16,5600.0,7.17,7.17,7.16,7.16,5600.0
2011-10-14 10:55:00,7.15,7.17,7.15,7.16,15200.0,7.15,7.17,7.15,7.16,15200.0
2011-10-14 11:00:00,7.16,7.18,7.16,7.18,1600.0,7.16,7.18,7.16,7.18,1600.0
2011-10-14 11:05:00,7.18,7.18,7.16,7.17,9200.0,7.18,7.18,7.16,7.17,9200.0
2011-10-14 11:10:00,7.17,7.17,7.16,7.16,2800.0,7.17,7.17,7.16,7.16,2800.0
2011-10-14 11:15:00,7.17,7.18,7.17,7.18,1200.0,7.17,7.18,7.17,7.18,1200.0
2011-10-14 11:20:00,7.18,7.18,7.16,7.16,2000.0,7.18,7.18,7.16,7.16,2000.0
2011-10-14 11:25:00,7.16,7.16,7.15,7.15,5200.0,7.16,7.16,7.15,7.15,5200.0
2011-10-14 11:30:00,7.17,7.17,7.17,7.17,400.0,7.17,7.17,7.17,7.17,400.0
2011-10-14 11:35:00,7.16,7.17,7.16,7.16,10800.0,7.16,7.17,7.16,7.16,10800.0
2011-10-14 11:40:00,7.15,7.15,7.15,7.15,2800.0,7.15,7.15,7.15,7.15,2800.0
2011-10-14 11:45:00,7.16,7.16,7.16,7.16,1200.0,7.16,7.16,7.16,7.16,1200.0
2011-10-14 11:50:00,7.16,7.16,7.15,7.15,5200.0,7.16,7.16,7.15,7.15,5200.0
2011-10-14 11:55:00,7.15,7.16,7.15,7.15,1200.0,7.15,7.16,7.15,7.15,1200.0
2011-10-14 12:00:00,7.15,7.15,7.14,7.14,1200.0,7.15,7.15,7.14,7.14,1200.0
2011-10-14 12:05:00,7.13,7.13,7.13,7.13,1200.0,7.13,7.13,7.13,7.13,1200.0
2011-10-14 12:10:00,7.14,7.14,7.13,7.13,1600.0,7.14,7.14,7.13,7.13,1600.0
2011-10-14 12:15:00,7.12,7.12,7.11,7.11,2000.0,7.12,7.12,7.11,7.11,2000.0
2011-10-14 12:20:00,7.11,7.12,7.11,7.12,800.0,7.11,7.12,7.11,7.12,800.0
2011-10-14 12:25:00,7.12,7.14,7.12,7.14,2000.0,7.12,7.14,7.12,7.14,2000.0
2011-10-14 12:30:00,7.14,7.14,7.14,7.14,1200.0,7.14,7.14,7.14,7.14,1200.0
2011-10-14 12:35:00,7.15,7.15,7.14,7.14,2800.0,7.15,7.15,7.14,7.14,2800.0
2011-10-14 12:40:00,7.13,7.14,7.13,7.13,5200.0,7.13,7.14,7.13,7.13,5200.0
2011-10-14 12:45:00,7.13,7.13,7.12,7.13,9200.0,7.13,7.13,7.12,7.13,9200.0
2011-10-14 12:50:00,7.13,7.13,7.13,7.13,400.0,7.13,7.13,7.13,7.13,400.0
2011-10-14 12:55:00,7.12,7.14,7.12,7.14,2800.0,7.12,7.14,7.12,7.14,2800.0
2011-10-14 13:00:00,7.13,7.13,7.12,7.13,4400.0,7.13,7.13,7.12,7.13,4400.0
2011-10-14 13:05:00,7.13,7.14,7.13,7.13,3600.0,7.13,7.14,7.13,7.13,3600.0
2011-10-14 13:10:00,7.13,7.13,7.13,7.13,2000.0,7.13,7.13,7.13,7.13,2000.0
2011-10-14 13:15:00,7.13,7.15,7.13,7.15,2800.0,7.13,7.15,7.13,7.15,2800.0
2011-10-14 13:20:00,7.16,7.16,7.15,7.15,4800.0,7.16,7.16,7.15,7.15,4800.0
2011-10-14 13:25:00,7.15,7.15,7.14,7.15,6000.0,7.15,7.15,7.14,7.15,6000.0
2011-10-14 13:30:00,7.16,7.16,7.15,7.16,4000.0,7.16,7.16,7.15,7.16,4000.0
2011-10-14 13:35:00,7.16,7.16,7.15,7.15,3200.0,7.16,7.16,7.15,7.15,3200.0
2011-10-14 13:40:00,7.16,7.16,7.15,7.15,7600.0,7.16,7.16,7.15,7.15,7600.0
2011-10-14 13:45:00,7.16,7.16,7.15,7.16,19200.0,7.16,7.16,7.15,7.16,19200.0
2011-10-14 13:50:00,7.15,7.16,7.15,7.15,27200.0,7.15,7.16,7.15,7.15,27200.0
2011-10-14 13:55:00,7.15,7.16,7.15,7.15,12400.0,7.15,7.16,7.15,7.15,12400.0
2011-10-14 14:00:00,7.15,7.15,7.14,7.15,7200.0,7.15,7.15,7.14,7.15,7200.0
2011-10-14 14:05:00,7.14,7.15,7.14,7.14,7200.0,7.14,7.15,7.14,7.14,7200.0
2011-10-14 14:10:00,7.14,7.14,7.13,7.13,5200.0,7.14,7.14,7.13,7.13,5200.0
2011-10-14 14:15:00,7.13,7.14,7.13,7.13,16000.0,7.13,7.14,7.13,7.13,16000.0
2011-10-14 14:20:00,7.13,7.13,7.13,7.13,5200.0,7.13,7.13,7.13,7.13,5200.0
2011-10-14 14:25:00,7.13,7.13,7.12,7.13,8800.0,7.13,7.13,7.12,7.13,8800.0
2011-10-14 14:30:00,7.13,7.13,7.11,7.11,4400.0,7.13,7.13,7.11,7.11,4400.0
2011-10-14 14:35:00,7.11,7.13,7.11,7.13,8400.0,7.11,7.13,7.11,7.13,8400.0
2011-10-14 14:40:00,7.12,7.13,7.12,7.12,10800.0,7.12,7.13,7.12,7.12,10800.0
2011-10-14 14:45:00,7.13,7.13,7.12,7.12,4400.0,7.13,7.13,7.12,7.12,4400.0
2011-10-14 14:50:00,7.13,7.14,7.12,7.13,6800.0,7.13,7.14,7.12,7.13,6800.0
2011-10-14 14:55:00,7.13,7.17,7.13,7.16,10000.0,7.13,7.17,7.13,7.16,10000.0
2011-10-14 15:00:00,7.16,7.17,7.15,7.16,13600.0,7.16,7.17,7.15,7.16,13600.0
2011-10-14 15:05:00,7.16,7.16,7.15,7.16,9600.0,7.16,7.16,7.15,7.16,9600.0
2011-10-14 15:10:00,7.16,7.16,7.15,7.15,14000.0,7.16,7.16,7.15,7.15,14000.0
2011-10-14 15:15:00,7.15,7.17,7.15,7.17,10000.0,7.15,7.17,7.15,7.17,10000.0
2011-10-14 15:20:00,7.16,7.18,7.14,7.15,24000.0,7.16,7.18,7.14,7.15,24000.0
2011-10-14 15:25:00,7.14,7.16,7.14,7.14,19200.0,7.14,7.16,7.14,7.14,19200.0
2011-10-14 15:30:00,7.15,7.17,7.14,7.16,22400.0,7.15,7.17,7.14,7.16,22400.0
2011-10-14 15:35:00,7.16,7.16,7.12,7.12,37600.0,7.16,7.16,7.12,7.12,37600.0
2011-10-14 15:40:00,7.11,7.12,7.11,7.11,50400.0,7.11,7.12,7.11,7.11,50400.0
2011-10-14 15:45:00,7.12,7.14,7.09,7.1,49600.0,7.12,7.14,7.09,7.1,49600.0
2011-10-14 15:50:00,7.11,7.11,7.08,7.1,42400.0,7.11,7.11,7.08,7.1,42400.0
2011-10-14 15:55:00,7.1,7.13,7.1,7.13,70400.0,7.1,7.13,7.1,7.13,70400.0
2011-10-17 09:30:00,7.06,7.08,7.03,7.08,72400.0,7.06,7.08,7.03,7.08,72400.0
2011-10-17 09:35:00,7.05,7.07,7.04,7.04,11600.0,7.05,7.07,7.04,7.04,11600.0
2011-10-17 09:40:00,7.03,7.06,7.03,7.06,6000.0,7.03,7.06,7.03,7.06,6000.0
2011-10-17 09:45:00,7.06,7.07,7.06,7.07,4000.0,7.06,7.07,7.06,7.07,4000.0
2011-10-17 09:50:00,7.08,7.08,7.05,7.05,5200.0,7.08,7.08,7.05,7.05,5200.0
2011-10-17 09:55:00,7.06,7.08,7.06,7.07,11600.0,7.06,7.08,7.06,7.07,11600.0
2011-10-17 10:00:00,7.07,7.08,7.06,7.07,14000.0,7.07,7.08,7.06,7.07,14000.0
2011-10-17 10:05:00,7.08,7.08,7.07,7.08,2000.0,7.08,7.08,7.07,7.08,2000.0
2011-10-17 10:10:00,7.09,7.09,7.08,7.08,8400.0,7.09,7.09,7.08,7.08,8400.0
2011-10-17 10:15:00,7.07,7.08,7.06,7.07,4400.0,7.07,7.08,7.06,7.07,4400.0
2011-10-17 10:20:00,7.07,7.08,7.04,7.05,14400.0,7.07,7.08,7.04,7.05,14400.0
2011-10-17 10:25:00,7.05,7.05,7.04,7.04,7600.0,7.05,7.05,7.04,7.04,7600.0
2011-10-17 10:30:00,7.04,7.06,7.03,7.05,8800.0,7.04,7.06,7.03,7.05,8800.0
2011-10-17 10:35:00,7.05,7.06,7.04,7.04,74800.0,7.05,7.06,7.04,7.04,74800.0
2011-10-17 10:40:00,7.04,7.04,7.02,7.02,18800.0,7.04,7.04,7.02,7.02,18800.0
2011-10-17 10:45:00,7.01,7.03,7.01,7.02,15600.0,7.01,7.03,7.01,7.02,15600.0
2011-10-17 10:50:00,7.02,7.02,7.0,7.01,23200.0,7.02,7.02,7.0,7.01,23200.0
2011-10-17 10:55:00,7.01,7.01,7.0,7.01,20000.0,7.01,7.01,7.0,7.01,20000.0
2011-10-17 11:00:00,7.01,7.01,7.0,7.0,13600.0,7.01,7.01,7.0,7.0,13600.0
2011-10-17 11:05:00,7.0,7.0,6.99,6.99,7600.0,7.0,7.0,6.99,6.99,7600.0
2011-10-17 11:10:00,6.99,7.0,6.99,7.0,8400.0,6.99,7.0,6.99,7.0,8400.0
2011-10-17 11:15:00,7.0,7.0,6.99,7.0,12400.0,7.0,7.0,6.99,7.0,12400.0
2011-10-17 11:20:00,6.99,7.01,6.99,7.0,31200.0,6.99,7.01,6.99,7.0,31200.0
2011-10-17 11:25:00,7.0,7.0,7.0,7.0,19600.0,7.0,7.0,7.0,7.0,19600.0
2011-10-17 11:30:00,7.0,7.01,6.99,7.0,26000.0,7.0,7.01,6.99,7.0,26000.0
2011-10-17 11:35:00,7.0,7.0,6.99,7.0,8800.0,7.0,7.0,6.99,7.0,8800.0
2011-10-17 11:40:00,7.0,7.01,6.99,7.0,122000.0,7.0,7.01,6.99,7.0,122000.0
2011-10-17 11:45:00,6.99,6.99,6.97,6.97,20400.0,6.99,6.99,6.97,6.97,20400.0
2011-10-17 11:50:00,6.98,6.98,6.97,6.97,52400.0,6.98,6.98,6.97,6.97,52400.0
2011-10-17 11:55:00,6.97,6.98,6.96,6.96,18800.0,6.97,6.98,6.96,6.96,18800.0
2011-10-17 12:00:00,6.96,6.96,6.93,6.95,17600.0,6.96,6.96,6.93,6.95,17600.0
2011-10-17 12:05:00,6.95,6.95,6.93,6.93,8400.0,6.95,6.95,6.93,6.93,8400.0
2011-10-17 12:10:00,6.93,6.94,6.93,6.93,7600.0,6.93,6.94,6.93,6.93,7600.0
2011-10-17 12:15:00,6.93,6.94,6.92,6.94,52800.0,6.93,6.94,6.92,6.94,52800.0
2011-10-17 12:20:00,6.94,6.94,6.93,6.94,8800.0,6.94,6.94,6.93,6.94,8800.0
2011-10-17 12:25:00,6.94,6.95,6.94,6.95,7600.0,6.94,6.95,6.94,6.95,7600.0
2011-10-17 12:30:00,6.95,6.96,6.94,6.96,8400.0,6.95,6.96,6.94,6.96,8400.0
2011-10-17 12:35:00,6.96,6.97,6.95,6.96,46800.0,6.96,6.97,6.95,6.96,46800.0
2011-10-17 12:40:00,6.97,6.97,6.96,6.97,16000.0,6.97,6.97,6.96,6.97,16000.0
2011-10-17 12:45:00,6.97,6.97,6.93,6.94,12400.0,6.97,6.97,6.93,6.94,12400.0
2011-10-17 12:50:00,6.94,6.94,6.93,6.94,5200.0,6.94,6.94,6.93,6.94,5200.0
2011-10-17 12:55:00,6.93,6.94,6.93,6.93,12800.0,6.93,6.94,6.93,6.93,12800.0
2011-10-17 13:00:00,6.92,6.93,6.91,6.92,21200.0,6.92,6.93,6.91,6.92,21200.0
2011-10-17 13:05:00,6.91,6.91,6.9,6.9,29200.0,6.91,6.91,6.9,6.9,29200.0
2011-10-17 13:10:00,6.91,6.91,6.9,6.9,10000.0,6.91,6.91,6.9,6.9,10000.0
2011-10-17 13:15:00,6.9,6.9,6.88,6.9,26400.0,6.9,6.9,6.88,6.9,26400.0
2011-10-17 13:20:00,6.9,6.91,6.9,6.91,8800.0,6.9,6.91,6.9,6.91,8800.0
2011-10-17 13:25:00,6.91,6.91,6.9,6.9,17600.0,6.91,6.91,6.9,6.9,17600.0
2011-10-17 13:30:00,6.89,6.89,6.89,6.89,7600.0,6.89,6.89,6.89,6.89,7600.0
2011-10-17 13:35:00,6.89,6.89,6.86,6.87,39200.0,6.89,6.89,6.86,6.87,39200.0
2011-10-17 13:40:00,6.87,6.89,6.86,6.88,46400.0,6.87,6.89,6.86,6.88,46400.0
2011-10-17 13:45:00,6.87,6.89,6.87,6.88,6800.0,6.87,6.89,6.87,6.88,6800.0
2011-10-17 13:50:00,6.89,6.9,6.88,6.88,20000.0,6.89,6.9,6.88,6.88,20000.0
2011-10-17 13:55:00,6.88,6.89,6.87,6.88,49600.0,6.88,6.89,6.87,6.88,49600.0
2011-10-17 14:00:00,6.89,6.9,6.88,6.88,21600.0,6.89,6.9,6.88,6.88,21600.0
2011-10-17 14:05:00,6.88,6.88,6.86,6.88,55600.0,6.88,6.88,6.86,6.88,55600.0
2011-10-17 14:10:00,6.88,6.9,6.87,6.88,43600.0,6.88,6.9,6.87,6.88,43600.0
2011-10-17 14:15:00,6.87,6.87,6.85,6.86,70800.0,6.87,6.87,6.85,6.86,70800.0
2011-10-17 14:20:00,6.86,6.88,6.86,6.88,17200.0,6.86,6.88,6.86,6.88,17200.0
2011-10-17 14:25:00,6.88,6.91,6.88,6.91,70000.0,6.88,6.91,6.88,6.91,70000.0
2011-10-17 14:30:00,6.91,6.91,6.89,6.89,9200.0,6.91,6.91,6.89,6.89,9200.0
2011-10-17 14:35:00,6.9,6.9,6.89,6.9,9200.0,6.9,6.9,6.89,6.9,9200.0
2011-10-17 14:40:00,6.9,6.92,6.9,6.92,18000.0,6.9,6.92,6.9,6.92,18000.0
2011-10-17 14:45:00,6.92,6.92,6.91,6.91,18800.0,6.92,6.92,6.91,6.91,18800.0
2011-10-17 14:50:00,6.91,6.91,6.9,6.91,14000.0,6.91,6.91,6.9,6.91,14000.0
2011-10-17 14:55:00,6.91,6.96,6.91,6.96,12800.0,6.91,6.96,6.91,6.96,12800.0
2011-10-17 15:00:00,6.95,6.96,6.94,6.96,12800.0,6.95,6.96,6.94,6.96,12800.0
2011-10-17 15:05:00,6.97,6.97,6.94,6.94,13600.0,6.97,6.97,6.94,6.94,13600.0
2011-10-17 15:10:00,6.94,6.97,6.94,6.94,11200.0,6.94,6.97,6.94,6.94,11200.0
2011-10-17 15:15:00,6.94,6.96,6.94,6.95,13600.0,6.94,6.96,6.94,6.95,13600.0
2011-10-17 15:20:00,6.96,6.96,6.93,6.94,24000.0,6.96,6.96,6.93,6.94,24000.0
2011-10-17 15:25:00,6.94,6.94,6.92,6.93,22000.0,6.94,6.94,6.92,6.93,22000.0
2011-10-17 15:30:00,6.93,6.95,6.91,6.91,25600.0,6.93,6.95,6.91,6.91,25600.0
2011-10-17 15:35:00,6.91,6.91,6.86,6.86,104400.0,6.91,6.91,6.86,6.86,104400.0
2011-10-17 15:40:00,6.86,6.89,6.85,6.89,78800.0,6.86,6.89,6.85,6.89,78800.0
2011-10-17 15:45:00,6.89,6.89,6.84,6.86,74800.0,6.89,6.89,6.84,6.86,74800.0
2011-10-17 15:50:00,6.86,6.87,6.82,6.82,103200.0,6.86,6.87,6.82,6.82,103200.0
2011-10-17 15:55:00,6.83,6.83,6.8,6.82,196400.0,6.83,6.83,6.8,6.82,196400.0
2011-10-18 09:30:00,6.79,6.81,6.73,6.78,59200.0,6.79,6.81,6.73,6.78,59200.0
2011-10-18 09:35:00,6.77,6.77,6.73,6.73,33200.0,6.77,6.77,6.73,6.73,33200.0
2011-10-18 09:40:00,6.73,6.77,6.73,6.77,12000.0,6.73,6.77,6.73,6.77,12000.0
2011-10-18 09:45:00,6.75,6.78,6.75,6.78,46400.0,6.75,6.78,6.75,6.78,46400.0
2011-10-18 09:50:00,6.79,6.85,6.79,6.85,20400.0,6.79,6.85,6.79,6.85,20400.0
2011-10-18 09:55:00,6.84,6.87,6.81,6.82,30000.0,6.84,6.87,6.81,6.82,30000.0
2011-10-18 10:00:00,6.83,6.83,6.78,6.82,170800.0,6.83,6.83,6.78,6.82,170800.0
2011-10-18 10:05:00,6.82,6.86,6.82,6.85,37200.0,6.82,6.86,6.82,6.85,37200.0
2011-10-18 10:10:00,6.85,6.88,6.85,6.88,12000.0,6.85,6.88,6.85,6.88,12000.0
2011-10-18 10:15:00,6.89,6.89,6.85,6.85,20800.0,6.89,6.89,6.85,6.85,20800.0
2011-10-18 10:20:00,6.86,6.9,6.86,6.89,27600.0,6.86,6.9,6.86,6.89,27600.0
2011-10-18 10:25:00,6.89,6.95,6.88,6.95,12000.0,6.89,6.95,6.88,6.95,12000.0
2011-10-18 10:30:00,6.95,6.97,6.94,6.97,21600.0,6.95,6.97,6.94,6.97,21600.0
2011-10-18 10:35:00,6.97,6.99,6.96,6.96,16000.0,6.97,6.99,6.96,6.96,16000.0
2011-10-18 10:40:00,6.97,6.99,6.96,6.96,20800.0,6.97,6.99,6.96,6.96,20800.0
2011-10-18 10:45:00,6.97,6.98,6.96,6.97,10000.0,6.97,6.98,6.96,6.97,10000.0
2011-10-18 10:50:00,6.97,6.97,6.94,6.95,53600.0,6.97,6.97,6.94,6.95,53600.0
2011-10-18 10:55:00,6.95,6.96,6.94,6.94,79200.0,6.95,6.96,6.94,6.94,79200.0
2011-10-18 11:00:00,6.94,6.94,6.92,6.92,16000.0,6.94,6.94,6.92,6.92,16000.0
2011-10-18 11:05:00,6.92,6.92,6.91,6.91,23200.0,6.92,6.92,6.91,6.91,23200.0
2011-10-18 11:10:00,6.91,6.92,6.88,6.89,74000.0,6.91,6.92,6.88,6.89,74000.0
2011-10-18 11:15:00,6.89,6.91,6.89,6.89,45600.0,6.89,6.91,6.89,6.89,45600.0
2011-10-18 11:20:00,6.89,6.93,6.89,6.92,147200.0,6.89,6.93,6.89,6.92,147200.0
2011-10-18 11:25:00,6.93,6.93,6.9,6.92,26800.0,6.93,6.93,6.9,6.92,26800.0
2011-10-18 11:30:00,6.91,6.94,6.91,6.91,40000.0,6.91,6.94,6.91,6.91,40000.0
2011-10-18 11:35:00,6.91,6.91,6.9,6.9,53200.0,6.91,6.91,6.9,6.9,53200.0
2011-10-18 11:40:00,6.91,6.91,6.89,6.9,36400.0,6.91,6.91,6.89,6.9,36400.0
2011-10-18 11:45:00,6.9,6.9,6.87,6.88,48000.0,6.9,6.9,6.87,6.88,48000.0
2011-10-18 11:50:00,6.88,6.88,6.85,6.85,24000.0,6.88,6.88,6.85,6.85,24000.0
2011-10-18 11:55:00,6.85,6.85,6.83,6.84,59600.0,6.85,6.85,6.83,6.84,59600.0
2011-10-18 12:00:00,6.84,6.88,6.84,6.87,38800.0,6.84,6.88,6.84,6.87,38800.0
2011-10-18 12:05:00,6.88,6.88,6.85,6.85,20000.0,6.88,6.88,6.85,6.85,20000.0
2011-10-18 12:10:00,6.85,6.86,6.85,6.85,15600.0,6.85,6.86,6.85,6.85,15600.0
2011-10-18 12:15:00,6.85,6.85,6.83,6.83,20400.0,6.85,6.85,6.83,6.83,20400.0
2011-10-18 12:20:00,6.83,6.85,6.81,6.81,56400.0,6.83,6.85,6.81,6.81,56400.0
2011-10-18 12:25:00,6.82,6.83,6.81,6.83,13600.0,6.82,6.83,6.81,6.83,13600.0
2011-10-18 12:30:00,6.82,6.83,6.81,6.83,147200.0,6.82,6.83,6.81,6.83,147200.0
2011-10-18 12:35:00,6.82,6.86,6.81,6.85,132400.0,6.82,6.86,6.81,6.85,132400.0
2011-10-18 12:40:00,6.85,6.87,6.85,6.85,55600.0,6.85,6.87,6.85,6.85,55600.0
2011-10-18 12:45:00,6.85,6.88,6.85,6.87,12800.0,6.85,6.88,6.85,6.87,12800.0
2011-10-18 12:50:00,6.87,6.87,6.84,6.84,28800.0,6.87,6.87,6.84,6.84,28800.0
2011-10-18 12:55:00,6.84,6.85,6.84,6.85,21200.0,6.84,6.85,6.84,6.85,21200.0
2011-10-18 13:00:00,6.85,6.86,6.85,6.85,18400.0,6.85,6.86,6.85,6.85,18400.0
2011-10-18 13:05:00,6.85,6.85,6.84,6.84,33600.0,6.85,6.85,6.84,6.84,33600.0
2011-10-18 13:10:00,6.84,6.84,6.82,6.82,12800.0,6.84,6.84,6.82,6.82,12800.0
2011-10-18 13:15:00,6.82,6.82,6.81,6.82,13200.0,6.82,6.82,6.81,6.82,13200.0
2011-10-18 13:20:00,6.82,6.83,6.82,6.83,8000.0,6.82,6.83,6.82,6.83,8000.0
2011-10-18 13:25:00,6.83,6.84,6.81,6.84,21200.0,6.83,6.84,6.81,6.84,21200.0
2011-10-18 13:30:00,6.84,6.84,6.83,6.84,14800.0,6.84,6.84,6.83,6.84,14800.0
2011-10-18 13:35:00,6.84,6.85,6.83,6.84,34800.0,6.84,6.85,6.83,6.84,34800.0
2011-10-18 13:40:00,6.84,6.84,6.81,6.81,18800.0,6.84,6.84,6.81,6.81,18800.0
2011-10-18 13:45:00,6.81,6.83,6.8,6.83,22000.0,6.81,6.83,6.8,6.83,22000.0
2011-10-18 13:50:00,6.83,6.84,6.83,6.84,19600.0,6.83,6.84,6.83,6.84,19600.0
2011-10-18 13:55:00,6.83,6.84,6.82,6.83,15200.0,6.83,6.84,6.82,6.83,15200.0
2011-10-18 14:00:00,6.83,6.83,6.81,6.83,24000.0,6.83,6.83,6.81,6.83,24000.0
2011-10-18 14:05:00,6.84,6.84,6.82,6.83,39200.0,6.84,6.84,6.82,6.83,39200.0
2011-10-18 14:10:00,6.84,6.84,6.82,6.83,24800.0,6.84,6.84,6.82,6.83,24800.0
2011-10-18 14:15:00,6.84,6.84,6.81,6.82,25600.0,6.84,6.84,6.81,6.82,25600.0
2011-10-18 14:20:00,6.83,6.84,6.83,6.84,26000.0,6.83,6.84,6.83,6.84,26000.0
2011-10-18 14:25:00,6.84,6.85,6.83,6.85,24400.0,6.84,6.85,6.83,6.85,24400.0
2011-10-18 14:30:00,6.85,6.85,6.83,6.84,52800.0,6.85,6.85,6.83,6.84,52800.0
2011-10-18 14:35:00,6.84,6.84,6.82,6.82,56000.0,6.84,6.84,6.82,6.82,56000.0
2011-10-18 14:40:00,6.82,6.83,6.81,6.82,55200.0,6.82,6.83,6.81,6.82,55200.0
2011-10-18 14:45:00,6.81,6.83,6.81,6.82,74400.0,6.81,6.83,6.81,6.82,74400.0
2011-10-18 14:50:00,6.82,6.83,6.81,6.82,34800.0,6.82,6.83,6.81,6.82,34800.0
2011-10-18 14:55:00,6.82,6.84,6.81,6.84,57200.0,6.82,6.84,6.81,6.84,57200.0
2011-10-18 15:00:00,6.84,6.85,6.83,6.84,115600.0,6.84,6.85,6.83,6.84,115600.0
2011-10-18 15:05:00,6.85,6.86,6.84,6.85,103600.0,6.85,6.86,6.84,6.85,103600.0
2011-10-18 15:10:00,6.85,6.9,6.85,6.85,154400.0,6.85,6.9,6.85,6.85,154400.0
2011-10-18 15:15:00,6.85,6.87,6.81,6.81,164000.0,6.85,6.87,6.81,6.81,164000.0
2011-10-18 15:20:00,6.81,6.84,6.8,6.82,104800.0,6.81,6.84,6.8,6.82,104800.0
2011-10-18 15:25:00,6.81,6.83,6.8,6.81,120800.0,6.81,6.83,6.8,6.81,120800.0
2011-10-18 15:30:00,6.81,6.83,6.8,6.81,103200.0,6.81,6.83,6.8,6.81,103200.0
2011-10-18 15:35:00,6.81,6.83,6.8,6.82,131600.0,6.81,6.83,6.8,6.82,131600.0
2011-10-18 15:40:00,6.82,6.84,6.81,6.83,192400.0,6.82,6.84,6.81,6.83,192400.0
2011-10-18 15:45:00,6.83,6.87,6.82,6.85,230800.0,6.83,6.87,6.82,6.85,230800.0
2011-10-18 15:50:00,6.85,6.89,6.85,6.88,192000.0,6.85,6.89,6.85,6.88,192000.0
2011-10-18 15:55:00,6.88,6.88,6.84,6.87,385200.0,6.88,6.88,6.84,6.87,385200.0
2011-10-19 09:30:00,6.86,6.9,6.84,6.86,20000.0,6.86,6.9,6.84,6.86,20000.0
2011-10-19 09:35:00,6.87,6.91,6.87,6.91,11600.0,6.87,6.91,6.87,6.91,11600.0
2011-10-19 09:40:00,6.9,6.9,6.82,6.82,43600.0,6.9,6.9,6.82,6.82,43600.0
2011-10-19 09:45:00,6.82,6.87,6.81,6.87,21200.0,6.82,6.87,6.81,6.87,21200.0
2011-10-19 09:50:00,6.87,6.87,6.84,6.84,21600.0,6.87,6.87,6.84,6.84,21600.0
2011-10-19 09:55:00,6.84,6.89,6.84,6.89,32400.0,6.84,6.89,6.84,6.89,32400.0
2011-10-19 10:00:00,6.88,6.91,6.87,6.91,34000.0,6.88,6.91,6.87,6.91,34000.0
2011-10-19 10:05:00,6.9,6.94,6.9,6.94,58400.0,6.9,6.94,6.9,6.94,58400.0
2011-10-19 10:10:00,6.94,6.96,6.93,6.93,46000.0,6.94,6.96,6.93,6.93,46000.0
2011-10-19 10:15:00,6.93,6.97,6.92,6.97,40000.0,6.93,6.97,6.92,6.97,40000.0
2011-10-19 10:20:00,6.96,6.96,6.92,6.95,26400.0,6.96,6.96,6.92,6.95,26400.0
2011-10-19 10:25:00,6.95,6.97,6.95,6.96,36800.0,6.95,6.97,6.95,6.96,36800.0
2011-10-19 10:30:00,6.97,6.97,6.94,6.95,20000.0,6.97,6.97,6.94,6.95,20000.0
2011-10-19 10:35:00,6.96,6.97,6.95,6.97,13600.0,6.96,6.97,6.95,6.97,13600.0
2011-10-19 10:40:00,6.96,7.0,6.96,6.98,38400.0,6.96,7.0,6.96,6.98,38400.0
2011-10-19 10:45:00,6.98,7.01,6.98,7.0,26000.0,6.98,7.01,6.98,7.0,26000.0
2011-10-19 10:50:00,7.01,7.02,7.01,7.02,22400.0,7.01,7.02,7.01,7.02,22400.0
2011-10-19 10:55:00,7.03,7.03,7.0,7.0,57600.0,7.03,7.03,7.0,7.0,57600.0
2011-10-19 11:00:00,7.0,7.01,7.0,7.0,20000.0,7.0,7.01,7.0,7.0,20000.0
2011-10-19 11:05:00,7.0,7.01,6.99,7.01,11600.0,7.0,7.01,6.99,7.01,11600.0
2011-10-19 11:10:00,7.0,7.0,6.98,6.98,12400.0,7.0,7.0,6.98,6.98,12400.0
2011-10-19 11:15:00,6.98,7.01,6.98,6.98,16000.0,6.98,7.01,6.98,6.98,16000.0
2011-10-19 11:20:00,6.98,7.0,6.98,7.0,9200.0,6.98,7.0,6.98,7.0,9200.0
2011-10-19 11:25:00,7.0,7.01,7.0,7.01,26400.0,7.0,7.01,7.0,7.01,26400.0
2011-10-19 11:30:00,7.01,7.01,7.0,7.0,36800.0,7.01,7.01,7.0,7.0,36800.0
2011-10-19 11:35:00,6.99,7.01,6.99,7.01,20400.0,6.99,7.01,6.99,7.01,20400.0
2011-10-19 11:40:00,7.0,7.01,6.99,7.0,52800.0,7.0,7.01,6.99,7.0,52800.0
2011-10-19 11:45:00,7.0,7.01,7.0,7.0,25600.0,7.0,7.01,7.0,7.0,25600.0
2011-10-19 11:50:00,7.0,7.0,6.99,7.0,29600.0,7.0,7.0,6.99,7.0,29600.0
2011-10-19 11:55:00,6.99,6.99,6.98,6.98,10400.0,6.99,6.99,6.98,6.98,10400.0
2011-10-19 12:00:00,6.98,6.99,6.98,6.98,5200.0,6.98,6.99,6.98,6.98,5200.0
2011-10-19 12:05:00,6.99,6.99,6.97,6.98,13200.0,6.99,6.99,6.97,6.98,13200.0
2011-10-19 12:10:00,6.98,7.0,6.97,7.0,18400.0,6.98,7.0,6.97,7.0,18400.0
2011-10-19 12:15:00,7.0,7.01,7.0,7.01,26800.0,7.0,7.01,7.0,7.01,26800.0
2011-10-19 12:20:00,7.01,7.02,7.01,7.01,8000.0,7.01,7.02,7.01,7.01,8000.0
2011-10-19 12:25:00,7.01,7.02,7.0,7.01,26000.0,7.01,7.02,7.0,7.01,26000.0
2011-10-19 12:30:00,7.01,7.01,6.99,7.0,14400.0,7.01,7.01,6.99,7.0,14400.0
2011-10-19 12:35:00,6.99,7.01,6.99,7.01,28000.0,6.99,7.01,6.99,7.01,28000.0
2011-10-19 12:40:00,7.01,7.01,7.0,7.01,10800.0,7.01,7.01,7.0,7.01,10800.0
2011-10-19 12:45:00,7.01,7.02,7.01,7.01,23600.0,7.01,7.02,7.01,7.01,23600.0
2011-10-19 12:50:00,7.01,7.02,7.0,7.02,20400.0,7.01,7.02,7.0,7.02,20400.0
2011-10-19 12:55:00,7.02,7.02,7.02,7.02,1600.0,7.02,7.02,7.02,7.02,1600.0
2011-10-19 13:00:00,7.02,7.04,7.02,7.03,15600.0,7.02,7.04,7.02,7.03,15600.0
2011-10-19 13:05:00,7.03,7.04,7.02,7.04,10400.0,7.03,7.04,7.02,7.04,10400.0
2011-10-19 13:10:00,7.04,7.04,7.03,7.04,8800.0,7.04,7.04,7.03,7.04,8800.0
2011-10-19 13:15:00,7.04,7.05,7.04,7.04,10400.0,7.04,7.05,7.04,7.04,10400.0
2011-10-19 13:20:00,7.04,7.04,7.04,7.04,9600.0,7.04,7.04,7.04,7.04,9600.0
2011-10-19 13:25:00,7.04,7.05,7.03,7.04,30800.0,7.04,7.05,7.03,7.04,30800.0
2011-10-19 13:30:00,7.04,7.05,7.02,7.03,22800.0,7.04,7.05,7.02,7.03,22800.0
2011-10-19 13:35:00,7.03,7.03,7.0,7.0,12000.0,7.03,7.03,7.0,7.0,12000.0
2011-10-19 13:40:00,7.0,7.01,6.99,6.99,20400.0,7.0,7.01,6.99,6.99,20400.0
2011-10-19 13:45:00,6.99,7.0,6.98,7.0,27200.0,6.99,7.0,6.98,7.0,27200.0
2011-10-19 13:50:00,7.0,7.02,7.0,7.02,17200.0,7.0,7.02,7.0,7.02,17200.0
2011-10-19 13:55:00,7.03,7.03,7.02,7.02,10400.0,7.03,7.03,7.02,7.02,10400.0
2011-10-19 14:00:00,7.03,7.03,7.0,7.0,19200.0,7.03,7.03,7.0,7.0,19200.0
2011-10-19 14:05:00,6.99,6.99,6.92,6.92,94400.0,6.99,6.99,6.92,6.92,94400.0
2011-10-19 14:10:00,6.92,6.94,6.91,6.91,28800.0,6.92,6.94,6.91,6.91,28800.0
2011-10-19 14:15:00,6.92,6.95,6.91,6.95,25200.0,6.92,6.95,6.91,6.95,25200.0
2011-10-19 14:20:00,6.94,6.94,6.91,6.92,45600.0,6.94,6.94,6.91,6.92,45600.0
2011-10-19 14:25:00,6.92,6.92,6.9,6.9,41600.0,6.92,6.92,6.9,6.9,41600.0
2011-10-19 14:30:00,6.9,6.9,6.88,6.89,60000.0,6.9,6.9,6.88,6.89,60000.0
2011-10-19 14:35:00,6.9,6.91,6.89,6.91,17600.0,6.9,6.91,6.89,6.91,17600.0
2011-10-19 14:40:00,6.9,6.92,6.89,6.91,43600.0,6.9,6.92,6.89,6.91,43600.0
2011-10-19 14:45:00,6.91,6.93,6.9,6.91,40400.0,6.91,6.93,6.9,6.91,40400.0
2011-10-19 14:50:00,6.91,6.92,6.89,6.91,50400.0,6.91,6.92,6.89,6.91,50400.0
2011-10-19 14:55:00,6.9,6.9,6.88,6.89,47200.0,6.9,6.9,6.88,6.89,47200.0
2011-10-19 15:00:00,6.9,6.9,6.86,6.86,39600.0,6.9,6.9,6.86,6.86,39600.0
2011-10-19 15:05:00,6.86,6.88,6.85,6.87,57200.0,6.86,6.88,6.85,6.87,57200.0
2011-10-19 15:10:00,6.87,6.88,6.85,6.86,84000.0,6.87,6.88,6.85,6.86,84000.0
2011-10-19 15:15:00,6.86,6.88,6.86,6.86,44000.0,6.86,6.88,6.86,6.86,44000.0
2011-10-19 15:20:00,6.86,6.86,6.84,6.86,40800.0,6.86,6.86,6.84,6.86,40800.0
2011-10-19 15:25:00,6.86,6.86,6.83,6.83,41200.0,6.86,6.86,6.83,6.83,41200.0
2011-10-19 15:30:00,6.83,6.89,6.83,6.88,80400.0,6.83,6.89,6.83,6.88,80400.0
2011-10-19 15:35:00,6.88,6.89,6.86,6.87,88400.0,6.88,6.89,6.86,6.87,88400.0
2011-10-19 15:40:00,6.87,6.87,6.84,6.85,84000.0,6.87,6.87,6.84,6.85,84000.0
2011-10-19 15:45:00,6.85,6.88,6.83,6.87,109200.0,6.85,6.88,6.83,6.87,109200.0
2011-10-19 15:50:00,6.87,6.87,6.84,6.86,80000.0,6.87,6.87,6.84,6.86,80000.0
2011-10-19 15:55:00,6.86,6.86,6.84,6.85,124800.0,6.86,6.86,6.84,6.85,124800.0
2011-10-20 09:30:00,6.84,6.88,6.84,6.85,20800.0,6.84,6.88,6.84,6.85,20800.0
2011-10-20 09:35:00,6.83,6.86,6.83,6.86,11200.0,6.83,6.86,6.83,6.86,11200.0
2011-10-20 09:40:00,6.83,6.85,6.82,6.83,11600.0,6.83,6.85,6.82,6.83,11600.0
2011-10-20 09:45:00,6.82,6.84,6.75,6.75,28000.0,6.82,6.84,6.75,6.75,28000.0
2011-10-20 09:50:00,6.76,6.77,6.73,6.73,24000.0,6.76,6.77,6.73,6.73,24000.0
2011-10-20 09:55:00,6.72,6.73,6.71,6.72,15600.0,6.72,6.73,6.71,6.72,15600.0
2011-10-20 10:00:00,6.73,6.78,6.73,6.74,62000.0,6.73,6.78,6.73,6.74,62000.0
2011-10-20 10:05:00,6.74,6.75,6.72,6.74,47600.0,6.74,6.75,6.72,6.74,47600.0
2011-10-20 10:10:00,6.75,6.79,6.75,6.79,77600.0,6.75,6.79,6.75,6.79,77600.0
2011-10-20 10:15:00,6.79,6.79,6.77,6.79,11600.0,6.79,6.79,6.77,6.79,11600.0
2011-10-20 10:20:00,6.8,6.8,6.77,6.78,21600.0,6.8,6.8,6.77,6.78,21600.0
2011-10-20 10:25:00,6.78,6.78,6.75,6.77,44000.0,6.78,6.78,6.75,6.77,44000.0
2011-10-20 10:30:00,6.77,6.8,6.77,6.79,34400.0,6.77,6.8,6.77,6.79,34400.0
2011-10-20 10:35:00,6.78,6.81,6.77,6.8,52000.0,6.78,6.81,6.77,6.8,52000.0
2011-10-20 10:40:00,6.8,6.8,6.78,6.79,39200.0,6.8,6.8,6.78,6.79,39200.0
2011-10-20 10:45:00,6.79,6.8,6.79,6.8,50800.0,6.79,6.8,6.79,6.8,50800.0
2011-10-20 10:50:00,6.8,6.8,6.79,6.79,120800.0,6.8,6.8,6.79,6.79,120800.0
2011-10-20 10:55:00,6.79,6.81,6.79,6.79,62400.0,6.79,6.81,6.79,6.79,62400.0
2011-10-20 11:00:00,6.79,6.8,6.77,6.79,136400.0,6.79,6.8,6.77,6.79,136400.0
2011-10-20 11:05:00,6.78,6.81,6.78,6.8,66400.0,6.78,6.81,6.78,6.8,66400.0
2011-10-20 11:10:00,6.79,6.8,6.77,6.79,16400.0,6.79,6.8,6.77,6.79,16400.0
2011-10-20 11:15:00,6.79,6.79,6.76,6.76,11600.0,6.79,6.79,6.76,6.76,11600.0
2011-10-20 11:20:00,6.77,6.79,6.77,6.77,23200.0,6.77,6.79,6.77,6.77,23200.0
2011-10-20 11:25:00,6.78,6.8,6.77,6.79,22400.0,6.78,6.8,6.77,6.79,22400.0
2011-10-20 11:30:00,6.79,6.8,6.78,6.79,44400.0,6.79,6.8,6.78,6.79,44400.0
2011-10-20 11:35:00,6.8,6.81,6.8,6.8,42000.0,6.8,6.81,6.8,6.8,42000.0
2011-10-20 11:40:00,6.8,6.81,6.77,6.78,28000.0,6.8,6.81,6.77,6.78,28000.0
2011-10-20 11:45:00,6.79,6.8,6.77,6.79,12000.0,6.79,6.8,6.77,6.79,12000.0
2011-10-20 11:50:00,6.79,6.79,6.78,6.78,9200.0,6.79,6.79,6.78,6.78,9200.0
2011-10-20 11:55:00,6.78,6.8,6.77,6.8,46400.0,6.78,6.8,6.77,6.8,46400.0
2011-10-20 12:00:00,6.79,6.79,6.78,6.78,7600.0,6.79,6.79,6.78,6.78,7600.0
2011-10-20 12:05:00,6.78,6.78,6.76,6.76,13200.0,6.78,6.78,6.76,6.76,13200.0
2011-10-20 12:10:00,6.76,6.76,6.74,6.75,10000.0,6.76,6.76,6.74,6.75,10000.0
2011-10-20 12:15:00,6.75,6.76,6.73,6.73,24800.0,6.75,6.76,6.73,6.73,24800.0
2011-10-20 12:20:00,6.74,6.77,6.74,6.77,16000.0,6.74,6.77,6.74,6.77,16000.0
2011-10-20 12:25:00,6.77,6.77,6.76,6.77,6000.0,6.77,6.77,6.76,6.77,6000.0
2011-10-20 12:30:00,6.77,6.8,6.77,6.79,13600.0,6.77,6.8,6.77,6.79,13600.0
2011-10-20 12:35:00,6.79,6.81,6.79,6.81,169200.0,6.79,6.81,6.79,6.81,169200.0
2011-10-20 12:40:00,6.81,6.81,6.8,6.8,6000.0,6.81,6.81,6.8,6.8,6000.0
2011-10-20 12:45:00,6.79,6.79,6.78,6.79,7600.0,6.79,6.79,6.78,6.79,7600.0
2011-10-20 12:50:00,6.78,6.79,6.77,6.77,9200.0,6.78,6.79,6.77,6.77,9200.0
2011-10-20 12:55:00,6.78,6.8,6.78,6.8,9200.0,6.78,6.8,6.78,6.8,9200.0
2011-10-20 13:00:00,6.81,6.81,6.79,6.79,6800.0,6.81,6.81,6.79,6.79,6800.0
2011-10-20 13:05:00,6.8,6.82,6.78,6.8,8000.0,6.8,6.82,6.78,6.8,8000.0
2011-10-20 13:10:00,6.81,6.84,6.81,6.83,5600.0,6.81,6.84,6.81,6.83,5600.0
2011-10-20 13:15:00,6.82,6.86,6.81,6.85,10000.0,6.82,6.86,6.81,6.85,10000.0
2011-10-20 13:20:00,6.87,6.88,6.85,6.87,8000.0,6.87,6.88,6.85,6.87,8000.0
2011-10-20 13:25:00,6.88,6.9,6.85,6.85,19200.0,6.88,6.9,6.85,6.85,19200.0
2011-10-20 13:30:00,6.86,6.88,6.86,6.86,11200.0,6.86,6.88,6.86,6.86,11200.0
2011-10-20 13:35:00,6.86,6.88,6.86,6.86,14400.0,6.86,6.88,6.86,6.86,14400.0
2011-10-20 13:40:00,6.86,6.87,6.8,6.86,73600.0,6.86,6.87,6.8,6.86,73600.0
2011-10-20 13:45:00,6.86,6.9,6.86,6.89,21600.0,6.86,6.9,6.86,6.89,21600.0
2011-10-20 13:50:00,6.9,6.91,6.89,6.9,10000.0,6.9,6.91,6.89,6.9,10000.0
2011-10-20 13:55:00,6.91,6.91,6.89,6.89,9200.0,6.91,6.91,6.89,6.89,9200.0
2011-10-20 14:00:00,6.89,6.91,6.87,6.89,12000.0,6.89,6.91,6.87,6.89,12000.0
2011-10-20 14:05:00,6.89,6.89,6.87,6.87,14400.0,6.89,6.89,6.87,6.87,14400.0
2011-10-20 14:10:00,6.86,6.87,6.86,6.87,9600.0,6.86,6.87,6.86,6.87,9600.0
2011-10-20 14:15:00,6.87,6.89,6.87,6.89,10800.0,6.87,6.89,6.87,6.89,10800.0
2011-10-20 14:20:00,6.88,6.91,6.88,6.91,9200.0,6.88,6.91,6.88,6.91,9200.0
2011-10-20 14:25:00,6.91,6.93,6.91,6.91,15600.0,6.91,6.93,6.91,6.91,15600.0
2011-10-20 14:30:00,6.92,6.94,6.92,6.93,24400.0,6.92,6.94,6.92,6.93,24400.0
2011-10-20 14:35:00,6.93,6.96,6.93,6.96,15200.0,6.93,6.96,6.93,6.96,15200.0
2011-10-20 14:40:00,6.96,6.97,6.94,6.94,14000.0,6.96,6.97,6.94,6.94,14000.0
2011-10-20 14:45:00,6.94,6.96,6.93,6.94,26400.0,6.94,6.96,6.93,6.94,26400.0
2011-10-20 14:50:00,6.94,6.97,6.94,6.97,65200.0,6.94,6.97,6.94,6.97,65200.0
2011-10-20 14:55:00,6.96,6.98,6.96,6.97,37600.0,6.96,6.98,6.96,6.97,37600.0
2011-10-20 15:00:00,6.96,6.97,6.93,6.94,26000.0,6.96,6.97,6.93,6.94,26000.0
2011-10-20 15:05:00,6.93,6.93,6.91,6.93,31600.0,6.93,6.93,6.91,6.93,31600.0
2011-10-20 15:10:00,6.93,6.94,6.91,6.91,43200.0,6.93,6.94,6.91,6.91,43200.0
2011-10-20 15:15:00,6.91,6.95,6.91,6.93,51600.0,6.91,6.95,6.91,6.93,51600.0
2011-10-20 15:20:00,6.93,6.93,6.91,6.93,18000.0,6.93,6.93,6.91,6.93,18000.0
2011-10-20 15:25:00,6.93,6.93,6.92,6.92,46800.0,6.93,6.93,6.92,6.92,46800.0
2011-10-20 15:30:00,6.92,6.94,6.91,6.94,43600.0,6.92,6.94,6.91,6.94,43600.0
2011-10-20 15:35:00,6.93,6.94,6.92,6.92,34000.0,6.93,6.94,6.92,6.92,34000.0
2011-10-20 15:40:00,6.92,6.97,6.92,6.95,47600.0,6.92,6.97,6.92,6.95,47600.0
2011-10-20 15:45:00,6.95,6.97,6.95,6.96,43200.0,6.95,6.97,6.95,6.96,43200.0
2011-10-20 15:50:00,6.96,6.97,6.95,6.95,60000.0,6.96,6.97,6.95,6.95,60000.0
2011-10-20 15:55:00,6.96,6.97,6.95,6.96,62400.0,6.96,6.97,6.95,6.96,62400.0
2011-10-21 09:30:00,7.11,7.11,7.06,7.08,140800.0,7.11,7.11,7.06,7.08,140800.0
2011-10-21 09:35:00,7.08,7.09,7.06,7.07,3200.0,7.08,7.09,7.06,7.07,3200.0
2011-10-21 09:40:00,7.07,7.08,7.05,7.06,12000.0,7.07,7.08,7.05,7.06,12000.0
2011-10-21 09:45:00,7.05,7.08,7.05,7.08,6400.0,7.05,7.08,7.05,7.08,6400.0
2011-10-21 09:50:00,7.07,7.08,7.05,7.07,12000.0,7.07,7.08,7.05,7.07,12000.0
2011-10-21 09:55:00,7.07,7.09,7.05,7.05,8800.0,7.07,7.09,7.05,7.05,8800.0
2011-10-21 10:00:00,7.05,7.05,7.02,7.02,13600.0,7.05,7.05,7.02,7.02,13600.0
2011-10-21 10:05:00,7.03,7.05,7.03,7.03,12400.0,7.03,7.05,7.03,7.03,12400.0
2011-10-21 10:10:00,7.03,7.04,7.03,7.04,9200.0,7.03,7.04,7.03,7.04,9200.0
2011-10-21 10:15:00,7.03,7.07,7.03,7.05,27200.0,7.03,7.07,7.03,7.05,27200.0
2011-10-21 10:20:00,7.05,7.05,7.02,7.03,32000.0,7.05,7.05,7.02,7.03,32000.0
2011-10-21 10:25:00,7.03,7.05,7.03,7.04,30400.0,7.03,7.05,7.03,7.04,30400.0
2011-10-21 10:30:00,7.04,7.05,7.02,7.04,52800.0,7.04,7.05,7.02,7.04,52800.0
2011-10-21 10:35:00,7.04,7.06,7.04,7.04,18800.0,7.04,7.06,7.04,7.04,18800.0
2011-10-21 10:40:00,7.04,7.05,7.03,7.05,24800.0,7.04,7.05,7.03,7.05,24800.0
2011-10-21 10:45:00,7.05,7.06,7.02,7.04,42000.0,7.05,7.06,7.02,7.04,42000.0
2011-10-21 10:50:00,7.04,7.04,7.02,7.03,20400.0,7.04,7.04,7.02,7.03,20400.0
2011-10-21 10:55:00,7.03,7.04,7.02,7.03,30000.0,7.03,7.04,7.02,7.03,30000.0
2011-10-21 11:00:00,7.03,7.04,7.03,7.03,3600.0,7.03,7.04,7.03,7.03,3600.0
2011-10-21 11:05:00,7.02,7.04,7.01,7.01,30800.0,7.02,7.04,7.01,7.01,30800.0
2011-10-21 11:10:00,7.02,7.03,7.02,7.03,6000.0,7.02,7.03,7.02,7.03,6000.0
2011-10-21 11:15:00,7.03,7.04,7.02,7.03,42000.0,7.03,7.04,7.02,7.03,42000.0
2011-10-21 11:20:00,7.03,7.03,7.02,7.03,10800.0,7.03,7.03,7.02,7.03,10800.0
2011-10-21 11:25:00,7.03,7.03,7.01,7.03,18400.0,7.03,7.03,7.01,7.03,18400.0
2011-10-21 11:30:00,7.03,7.05,7.03,7.03,16000.0,7.03,7.05,7.03,7.03,16000.0
2011-10-21 11:35:00,7.04,7.04,7.03,7.03,5200.0,7.04,7.04,7.03,7.03,5200.0
2011-10-21 11:40:00,7.03,7.05,7.03,7.05,14400.0,7.03,7.05,7.03,7.05,14400.0
2011-10-21 11:45:00,7.06,7.06,7.05,7.05,11600.0,7.06,7.06,7.05,7.05,11600.0
2011-10-21 11:50:00,7.05,7.06,7.04,7.06,14800.0,7.05,7.06,7.04,7.06,14800.0
2011-10-21 11:55:00,7.05,7.07,7.05,7.05,12400.0,7.05,7.07,7.05,7.05,12400.0
2011-10-21 12:00:00,7.06,7.06,7.05,7.06,2800.0,7.06,7.06,7.05,7.06,2800.0
2011-10-21 12:05:00,7.05,7.07,7.05,7.06,5200.0,7.05,7.07,7.05,7.06,5200.0
2011-10-21 12:10:00,7.07,7.08,7.07,7.07,14400.0,7.07,7.08,7.07,7.07,14400.0
2011-10-21 12:15:00,7.07,7.07,7.06,7.06,3600.0,7.07,7.07,7.06,7.06,3600.0
2011-10-21 12:20:00,7.06,7.07,7.06,7.07,8000.0,7.06,7.07,7.06,7.07,8000.0
2011-10-21 12:25:00,7.07,7.08,7.06,7.08,14000.0,7.07,7.08,7.06,7.08,14000.0
2011-10-21 12:30:00,7.08,7.09,7.08,7.09,8000.0,7.08,7.09,7.08,7.09,8000.0
2011-10-21 12:35:00,7.09,7.09,7.07,7.08,8000.0,7.09,7.09,7.07,7.08,8000.0
2011-10-21 12:40:00,7.08,7.09,7.08,7.09,9600.0,7.08,7.09,7.08,7.09,9600.0
2011-10-21 12:45:00,7.09,7.1,7.09,7.1,8400.0,7.09,7.1,7.09,7.1,8400.0
2011-10-21 12:50:00,7.1,7.1,7.1,7.1,6400.0,7.1,7.1,7.1,7.1,6400.0
2011-10-21 12:55:00,7.1,7.1,7.09,7.09,7600.0,7.1,7.1,7.09,7.09,7600.0
2011-10-21 13:00:00,7.09,7.09,7.05,7.05,9200.0,7.09,7.09,7.05,7.05,9200.0
2011-10-21 13:05:00,7.05,7.06,7.05,7.05,3600.0,7.05,7.06,7.05,7.05,3600.0
2011-10-21 13:10:00,7.05,7.05,7.02,7.04,24000.0,7.05,7.05,7.02,7.04,24000.0
2011-10-21 13:15:00,7.04,7.05,7.03,7.03,8800.0,7.04,7.05,7.03,7.03,8800.0
2011-10-21 13:20:00,7.03,7.04,7.03,7.03,14000.0,7.03,7.04,7.03,7.03,14000.0
2011-10-21 13:25:00,7.02,7.02,7.0,7.0,5200.0,7.02,7.02,7.0,7.0,5200.0
2011-10-21 13:30:00,7.0,7.02,6.98,7.02,12800.0,7.0,7.02,6.98,7.02,12800.0
2011-10-21 13:35:00,7.02,7.02,7.0,7.01,28000.0,7.02,7.02,7.0,7.01,28000.0
2011-10-21 13:40:00,7.01,7.03,7.0,7.01,12400.0,7.01,7.03,7.0,7.01,12400.0
2011-10-21 13:45:00,7.01,7.02,7.01,7.01,18400.0,7.01,7.02,7.01,7.01,18400.0
2011-10-21 13:50:00,7.01,7.02,7.0,7.02,18000.0,7.01,7.02,7.0,7.02,18000.0
2011-10-21 13:55:00,7.01,7.02,7.0,7.0,12000.0,7.01,7.02,7.0,7.0,12000.0
2011-10-21 14:00:00,7.0,7.04,7.0,7.03,19600.0,7.0,7.04,7.0,7.03,19600.0
2011-10-21 14:05:00,7.03,7.05,7.03,7.04,15200.0,7.03,7.05,7.03,7.04,15200.0
2011-10-21 14:10:00,7.05,7.05,7.04,7.04,12800.0,7.05,7.05,7.04,7.04,12800.0
2011-10-21 14:15:00,7.05,7.05,7.04,7.04,9600.0,7.05,7.05,7.04,7.04,9600.0
2011-10-21 14:20:00,7.04,7.05,7.04,7.05,13600.0,7.04,7.05,7.04,7.05,13600.0
2011-10-21 14:25:00,7.05,7.05,7.03,7.03,9600.0,7.05,7.05,7.03,7.03,9600.0
2011-10-21 14:30:00,7.03,7.04,7.01,7.02,14400.0,7.03,7.04,7.01,7.02,14400.0
2011-10-21 14:35:00,7.01,7.02,7.01,7.02,17600.0,7.01,7.02,7.01,7.02,17600.0
2011-10-21 14:40:00,7.02,7.03,7.01,7.02,31200.0,7.02,7.03,7.01,7.02,31200.0
2011-10-21 14:45:00,7.02,7.03,7.01,7.02,19200.0,7.02,7.03,7.01,7.02,19200.0
2011-10-21 14:50:00,7.02,7.04,7.01,7.04,42800.0,7.02,7.04,7.01,7.04,42800.0
2011-10-21 14:55:00,7.03,7.04,7.02,7.04,16000.0,7.03,7.04,7.02,7.04,16000.0
2011-10-21 15:00:00,7.05,7.07,7.04,7.06,22400.0,7.05,7.07,7.04,7.06,22400.0
2011-10-21 15:05:00,7.06,7.07,7.05,7.05,11200.0,7.06,7.07,7.05,7.05,11200.0
2011-10-21 15:10:00,7.05,7.06,7.04,7.05,21200.0,7.05,7.06,7.04,7.05,21200.0
2011-10-21 15:15:00,7.04,7.06,7.04,7.05,27200.0,7.04,7.06,7.04,7.05,27200.0
2011-10-21 15:20:00,7.05,7.06,7.05,7.06,31600.0,7.05,7.06,7.05,7.06,31600.0
2011-10-21 15:25:00,7.06,7.07,7.05,7.06,30000.0,7.06,7.07,7.05,7.06,30000.0
2011-10-21 15:30:00,7.05,7.07,7.05,7.05,30800.0,7.05,7.07,7.05,7.05,30800.0
2011-10-21 15:35:00,7.05,7.06,7.03,7.05,23600.0,7.05,7.06,7.03,7.05,23600.0
2011-10-21 15:40:00,7.05,7.05,7.02,7.04,110800.0,7.05,7.05,7.02,7.04,110800.0
2011-10-21 15:45:00,7.04,7.05,7.02,7.03,86800.0,7.04,7.05,7.02,7.03,86800.0
2011-10-21 15:50:00,7.02,7.06,7.01,7.05,74800.0,7.02,7.06,7.01,7.05,74800.0
2011-10-21 15:55:00,7.05,7.07,7.04,7.06,192400.0,7.05,7.07,7.04,7.06,192400.0
2011-10-24 09:30:00,7.3,7.37,7.3,7.34,60000.0,7.3,7.37,7.3,7.34,60000.0
2011-10-24 09:35:00,7.34,7.34,7.29,7.31,32000.0,7.34,7.34,7.29,7.31,32000.0
2011-10-24 09:40:00,7.3,7.3,7.26,7.27,21200.0,7.3,7.3,7.26,7.27,21200.0
2011-10-24 09:45:00,7.28,7.33,7.27,7.27,30800.0,7.28,7.33,7.27,7.27,30800.0
2011-10-24 09:50:00,7.27,7.28,7.22,7.26,49600.0,7.27,7.28,7.22,7.26,49600.0
2011-10-24 09:55:00,7.27,7.28,7.24,7.25,34800.0,7.27,7.28,7.24,7.25,34800.0
2011-10-24 10:00:00,7.26,7.26,7.19,7.2,69200.0,7.26,7.26,7.19,7.2,69200.0
2011-10-24 10:05:00,7.2,7.26,7.2,7.25,24800.0,7.2,7.26,7.2,7.25,24800.0
2011-10-24 10:10:00,7.24,7.27,7.24,7.26,20000.0,7.24,7.27,7.24,7.26,20000.0
2011-10-24 10:15:00,7.26,7.29,7.26,7.29,22000.0,7.26,7.29,7.26,7.29,22000.0
2011-10-24 10:20:00,7.29,7.3,7.24,7.24,46800.0,7.29,7.3,7.24,7.24,46800.0
2011-10-24 10:25:00,7.24,7.25,7.22,7.24,26400.0,7.24,7.25,7.22,7.24,26400.0
2011-10-24 10:30:00,7.24,7.24,7.23,7.23,18400.0,7.24,7.24,7.23,7.23,18400.0
2011-10-24 10:35:00,7.23,7.23,7.21,7.22,27600.0,7.23,7.23,7.21,7.22,27600.0
2011-10-24 10:40:00,7.22,7.22,7.15,7.2,98800.0,7.22,7.22,7.15,7.2,98800.0
2011-10-24 10:45:00,7.2,7.22,7.19,7.19,37600.0,7.2,7.22,7.19,7.19,37600.0
2011-10-24 10:50:00,7.18,7.2,7.17,7.18,55600.0,7.18,7.2,7.17,7.18,55600.0
2011-10-24 10:55:00,7.19,7.2,7.18,7.19,10800.0,7.19,7.2,7.18,7.19,10800.0
2011-10-24 11:00:00,7.19,7.23,7.19,7.22,42000.0,7.19,7.23,7.19,7.22,42000.0
2011-10-24 11:05:00,7.23,7.26,7.22,7.24,58000.0,7.23,7.26,7.22,7.24,58000.0
2011-10-24 11:10:00,7.23,7.24,7.23,7.23,10800.0,7.23,7.24,7.23,7.23,10800.0
2011-10-24 11:15:00,7.23,7.25,7.22,7.22,26000.0,7.23,7.25,7.22,7.22,26000.0
2011-10-24 11:20:00,7.23,7.25,7.23,7.24,31200.0,7.23,7.25,7.23,7.24,31200.0
2011-10-24 11:25:00,7.23,7.24,7.23,7.24,13600.0,7.23,7.24,7.23,7.24,13600.0
2011-10-24 11:30:00,7.24,7.29,7.24,7.29,57200.0,7.24,7.29,7.24,7.29,57200.0
2011-10-24 11:35:00,7.29,7.29,7.26,7.29,41600.0,7.29,7.29,7.26,7.29,41600.0
2011-10-24 11:40:00,7.29,7.3,7.28,7.29,28800.0,7.29,7.3,7.28,7.29,28800.0
2011-10-24 11:45:00,7.29,7.31,7.29,7.31,44400.0,7.29,7.31,7.29,7.31,44400.0
2011-10-24 11:50:00,7.31,7.32,7.28,7.29,34000.0,7.31,7.32,7.28,7.29,34000.0
2011-10-24 11:55:00,7.29,7.31,7.29,7.3,13600.0,7.29,7.31,7.29,7.3,13600.0
2011-10-24 12:00:00,7.31,7.33,7.3,7.33,36400.0,7.31,7.33,7.3,7.33,36400.0
2011-10-24 12:05:00,7.32,7.33,7.32,7.33,36000.0,7.32,7.33,7.32,7.33,36000.0
2011-10-24 12:10:00,7.33,7.33,7.3,7.3,30000.0,7.33,7.33,7.3,7.3,30000.0
2011-10-24 12:15:00,7.31,7.32,7.3,7.32,9600.0,7.31,7.32,7.3,7.32,9600.0
2011-10-24 12:20:00,7.32,7.32,7.31,7.32,14000.0,7.32,7.32,7.31,7.32,14000.0
2011-10-24 12:25:00,7.32,7.32,7.29,7.32,13200.0,7.32,7.32,7.29,7.32,13200.0
2011-10-24 12:30:00,7.32,7.32,7.29,7.29,6000.0,7.32,7.32,7.29,7.29,6000.0
2011-10-24 12:35:00,7.28,7.29,7.28,7.29,14000.0,7.28,7.29,7.28,7.29,14000.0
2011-10-24 12:40:00,7.29,7.29,7.28,7.29,3600.0,7.29,7.29,7.28,7.29,3600.0
2011-10-24 12:45:00,7.28,7.29,7.28,7.28,11200.0,7.28,7.29,7.28,7.28,11200.0
2011-10-24 12:50:00,7.28,7.28,7.26,7.27,40000.0,7.28,7.28,7.26,7.27,40000.0
2011-10-24 12:55:00,7.27,7.28,7.26,7.26,47200.0,7.27,7.28,7.26,7.26,47200.0
2011-10-24 13:00:00,7.27,7.29,7.26,7.27,55200.0,7.27,7.29,7.26,7.27,55200.0
2011-10-24 13:05:00,7.27,7.29,7.27,7.28,14800.0,7.27,7.29,7.27,7.28,14800.0
2011-10-24 13:10:00,7.29,7.31,7.28,7.3,29200.0,7.29,7.31,7.28,7.3,29200.0
2011-10-24 13:15:00,7.3,7.32,7.3,7.32,23600.0,7.3,7.32,7.3,7.32,23600.0
2011-10-24 13:20:00,7.32,7.33,7.31,7.31,12800.0,7.32,7.33,7.31,7.31,12800.0
2011-10-24 13:25:00,7.32,7.33,7.32,7.32,33200.0,7.32,7.33,7.32,7.32,33200.0
2011-10-24 13:30:00,7.32,7.32,7.32,7.32,18400.0,7.32,7.32,7.32,7.32,18400.0
2011-10-24 13:35:00,7.33,7.33,7.32,7.32,34400.0,7.33,7.33,7.32,7.32,34400.0
2011-10-24 13:40:00,7.32,7.35,7.32,7.34,29200.0,7.32,7.35,7.32,7.34,29200.0
2011-10-24 13:45:00,7.34,7.35,7.33,7.34,54400.0,7.34,7.35,7.33,7.34,54400.0
2011-10-24 13:50:00,7.34,7.34,7.31,7.31,30000.0,7.34,7.34,7.31,7.31,30000.0
2011-10-24 13:55:00,7.31,7.31,7.26,7.31,52800.0,7.31,7.31,7.26,7.31,52800.0
2011-10-24 14:00:00,7.3,7.31,7.3,7.3,8000.0,7.3,7.31,7.3,7.3,8000.0
2011-10-24 14:05:00,7.3,7.3,7.3,7.3,5200.0,7.3,7.3,7.3,7.3,5200.0
2011-10-24 14:10:00,7.3,7.3,7.29,7.3,10400.0,7.3,7.3,7.29,7.3,10400.0
2011-10-24 14:15:00,7.3,7.32,7.3,7.32,31200.0,7.3,7.32,7.3,7.32,31200.0
2011-10-24 14:20:00,7.32,7.35,7.32,7.35,52800.0,7.32,7.35,7.32,7.35,52800.0
2011-10-24 14:25:00,7.35,7.35,7.32,7.33,27600.0,7.35,7.35,7.32,7.33,27600.0
2011-10-24 14:30:00,7.34,7.34,7.29,7.3,36800.0,7.34,7.34,7.29,7.3,36800.0
2011-10-24 14:35:00,7.29,7.29,7.27,7.29,16800.0,7.29,7.29,7.27,7.29,16800.0
2011-10-24 14:40:00,7.28,7.29,7.28,7.29,6000.0,7.28,7.29,7.28,7.29,6000.0
2011-10-24 14:45:00,7.3,7.32,7.29,7.31,18000.0,7.3,7.32,7.29,7.31,18000.0
2011-10-24 14:50:00,7.31,7.35,7.31,7.33,56800.0,7.31,7.35,7.31,7.33,56800.0
2011-10-24 14:55:00,7.33,7.35,7.33,7.35,32800.0,7.33,7.35,7.33,7.35,32800.0
2011-10-24 15:00:00,7.35,7.35,7.3,7.3,85600.0,7.35,7.35,7.3,7.3,85600.0
2011-10-24 15:05:00,7.3,7.31,7.28,7.29,50400.0,7.3,7.31,7.28,7.29,50400.0
2011-10-24 15:10:00,7.28,7.28,7.27,7.27,22400.0,7.28,7.28,7.27,7.27,22400.0
2011-10-24 15:15:00,7.27,7.28,7.24,7.26,60400.0,7.27,7.28,7.24,7.26,60400.0
2011-10-24 15:20:00,7.26,7.26,7.22,7.24,46400.0,7.26,7.26,7.22,7.24,46400.0
2011-10-24 15:25:00,7.24,7.25,7.23,7.25,31600.0,7.24,7.25,7.23,7.25,31600.0
2011-10-24 15:30:00,7.25,7.26,7.23,7.23,122800.0,7.25,7.26,7.23,7.23,122800.0
2011-10-24 15:35:00,7.24,7.26,7.23,7.25,55600.0,7.24,7.26,7.23,7.25,55600.0
2011-10-24 15:40:00,7.25,7.26,7.23,7.24,118000.0,7.25,7.26,7.23,7.24,118000.0
2011-10-24 15:45:00,7.24,7.25,7.21,7.22,113600.0,7.24,7.25,7.21,7.22,113600.0
2011-10-24 15:50:00,7.22,7.25,7.21,7.25,121200.0,7.22,7.25,7.21,7.25,121200.0
2011-10-24 15:55:00,7.24,7.27,7.23,7.26,160800.0,7.24,7.27,7.23,7.26,160800.0
2011-10-25 09:30:00,7.27,7.61,7.11,7.58,254000.0,7.27,7.61,7.11,7.58,254000.0
2011-10-25 09:35:00,7.58,7.84,7.56,7.66,335200.0,7.58,7.84,7.56,7.66,335200.0
2011-10-25 09:40:00,7.66,7.69,7.63,7.65,122000.0,7.66,7.69,7.63,7.65,122000.0
2011-10-25 09:45:00,7.64,7.93,7.63,7.88,210400.0,7.64,7.93,7.63,7.88,210400.0
2011-10-25 09:50:00,7.88,7.9,7.67,7.75,128400.0,7.88,7.9,7.67,7.75,128400.0
2011-10-25 09:55:00,7.75,7.76,7.74,7.74,115600.0,7.75,7.76,7.74,7.74,115600.0
2011-10-25 10:00:00,7.74,7.78,7.71,7.76,129600.0,7.74,7.78,7.71,7.76,129600.0
2011-10-25 10:05:00,7.76,7.77,7.72,7.75,166000.0,7.76,7.77,7.72,7.75,166000.0
2011-10-25 10:10:00,7.76,7.76,7.74,7.75,84400.0,7.76,7.76,7.74,7.75,84400.0
2011-10-25 10:15:00,7.75,7.76,7.74,7.75,82800.0,7.75,7.76,7.74,7.75,82800.0
2011-10-25 10:20:00,7.75,7.75,7.68,7.72,72800.0,7.75,7.75,7.68,7.72,72800.0
2011-10-25 10:25:00,7.72,7.76,7.72,7.74,57600.0,7.72,7.76,7.72,7.74,57600.0
2011-10-25 10:30:00,7.74,7.76,7.73,7.74,41200.0,7.74,7.76,7.73,7.74,41200.0
2011-10-25 10:35:00,7.74,7.76,7.72,7.75,45600.0,7.74,7.76,7.72,7.75,45600.0
2011-10-25 10:40:00,7.75,7.76,7.73,7.74,30400.0,7.75,7.76,7.73,7.74,30400.0
2011-10-25 10:45:00,7.74,7.76,7.71,7.74,302800.0,7.74,7.76,7.71,7.74,302800.0
2011-10-25 10:50:00,7.74,7.84,7.73,7.82,132400.0,7.74,7.84,7.73,7.82,132400.0
2011-10-25 10:55:00,7.82,7.85,7.79,7.82,51200.0,7.82,7.85,7.79,7.82,51200.0
2011-10-25 11:00:00,7.83,7.88,7.82,7.87,64400.0,7.83,7.88,7.82,7.87,64400.0
2011-10-25 11:05:00,7.87,7.87,7.83,7.85,48800.0,7.87,7.87,7.83,7.85,48800.0
2011-10-25 11:10:00,7.86,7.87,7.84,7.87,27200.0,7.86,7.87,7.84,7.87,27200.0
2011-10-25 11:15:00,7.87,7.88,7.85,7.87,39200.0,7.87,7.88,7.85,7.87,39200.0
2011-10-25 11:20:00,7.87,7.99,7.87,7.98,76800.0,7.87,7.99,7.87,7.98,76800.0
2011-10-25 11:25:00,7.99,7.99,7.96,7.97,36000.0,7.99,7.99,7.96,7.97,36000.0
2011-10-25 11:30:00,7.96,7.96,7.91,7.92,62000.0,7.96,7.96,7.91,7.92,62000.0
2011-10-25 11:35:00,7.92,7.93,7.87,7.88,61600.0,7.92,7.93,7.87,7.88,61600.0
2011-10-25 11:40:00,7.88,7.89,7.87,7.88,51600.0,7.88,7.89,7.87,7.88,51600.0
2011-10-25 11:45:00,7.88,7.9,7.87,7.89,52400.0,7.88,7.9,7.87,7.89,52400.0
2011-10-25 11:50:00,7.89,7.89,7.87,7.88,53200.0,7.89,7.89,7.87,7.88,53200.0
2011-10-25 11:55:00,7.87,7.97,7.87,7.97,46800.0,7.87,7.97,7.87,7.97,46800.0
2011-10-25 12:00:00,7.97,8.06,7.96,8.06,86000.0,7.97,8.06,7.96,8.06,86000.0
2011-10-25 12:05:00,8.06,8.14,8.05,8.13,130800.0,8.06,8.14,8.05,8.13,130800.0
2011-10-25 12:10:00,8.13,8.13,8.0,8.05,72400.0,8.13,8.13,8.0,8.05,72400.0
2011-10-25 12:15:00,8.04,8.07,8.03,8.04,27600.0,8.04,8.07,8.03,8.04,27600.0
2011-10-25 12:20:00,8.03,8.03,8.01,8.02,59200.0,8.03,8.03,8.01,8.02,59200.0
2011-10-25 12:25:00,8.03,8.04,8.02,8.04,44400.0,8.03,8.04,8.02,8.04,44400.0
2011-10-25 12:30:00,8.03,8.04,7.96,7.99,62800.0,8.03,8.04,7.96,7.99,62800.0
2011-10-25 12:35:00,8.0,8.02,7.99,8.0,63200.0,8.0,8.02,7.99,8.0,63200.0
2011-10-25 12:40:00,8.0,8.01,7.99,8.01,38800.0,8.0,8.01,7.99,8.01,38800.0
2011-10-25 12:45:00,8.01,8.04,8.01,8.04,32400.0,8.01,8.04,8.01,8.04,32400.0
2011-10-25 12:50:00,8.03,8.03,8.0,8.01,58400.0,8.03,8.03,8.0,8.01,58400.0
2011-10-25 12:55:00,8.0,8.02,7.99,8.0,20000.0,8.0,8.02,7.99,8.0,20000.0
2011-10-25 13:00:00,8.0,8.03,7.99,8.01,48000.0,8.0,8.03,7.99,8.01,48000.0
2011-10-25 13:05:00,8.01,8.01,7.99,8.01,26800.0,8.01,8.01,7.99,8.01,26800.0
2011-10-25 13:10:00,8.01,8.01,7.97,8.01,116400.0,8.01,8.01,7.97,8.01,116400.0
2011-10-25 13:15:00,8.0,8.1,8.0,8.08,291200.0,8.0,8.1,8.0,8.08,291200.0
2011-10-25 13:20:00,8.08,8.18,8.08,8.11,96400.0,8.08,8.18,8.08,8.11,96400.0
2011-10-25 13:25:00,8.11,8.14,8.09,8.13,51600.0,8.11,8.14,8.09,8.13,51600.0
2011-10-25 13:30:00,8.12,8.12,8.06,8.08,50400.0,8.12,8.12,8.06,8.08,50400.0
2011-10-25 13:35:00,8.08,8.08,8.04,8.06,34400.0,8.08,8.08,8.04,8.06,34400.0
2011-10-25 13:40:00,8.06,8.07,8.04,8.05,42400.0,8.06,8.07,8.04,8.05,42400.0
2011-10-25 13:45:00,8.06,8.06,8.04,8.05,30400.0,8.06,8.06,8.04,8.05,30400.0
2011-10-25 13:50:00,8.05,8.07,8.02,8.03,68800.0,8.05,8.07,8.02,8.03,68800.0
2011-10-25 13:55:00,8.02,8.03,8.0,8.03,36400.0,8.02,8.03,8.0,8.03,36400.0
2011-10-25 14:00:00,8.03,8.03,8.0,8.01,36800.0,8.03,8.03,8.0,8.01,36800.0
2011-10-25 14:05:00,8.02,8.03,8.0,8.02,45600.0,8.02,8.03,8.0,8.02,45600.0
2011-10-25 14:10:00,8.02,8.03,8.0,8.0,39600.0,8.02,8.03,8.0,8.0,39600.0
2011-10-25 14:15:00,8.0,8.03,7.98,8.03,47600.0,8.0,8.03,7.98,8.03,47600.0
2011-10-25 14:20:00,8.04,8.06,7.99,8.0,166000.0,8.04,8.06,7.99,8.0,166000.0
2011-10-25 14:25:00,8.0,8.02,7.98,8.0,60000.0,8.0,8.02,7.98,8.0,60000.0
2011-10-25 14:30:00,7.99,8.0,7.95,7.97,56800.0,7.99,8.0,7.95,7.97,56800.0
2011-10-25 14:35:00,7.96,7.97,7.94,7.94,80400.0,7.96,7.97,7.94,7.94,80400.0
2011-10-25 14:40:00,7.94,7.95,7.91,7.94,186400.0,7.94,7.95,7.91,7.94,186400.0
2011-10-25 14:45:00,7.93,7.94,7.9,7.93,185200.0,7.93,7.94,7.9,7.93,185200.0
2011-10-25 14:50:00,7.93,7.95,7.91,7.93,128000.0,7.93,7.95,7.91,7.93,128000.0
2011-10-25 14:55:00,7.92,7.95,7.92,7.94,50000.0,7.92,7.95,7.92,7.94,50000.0
2011-10-25 15:00:00,7.94,7.94,7.92,7.93,106000.0,7.94,7.94,7.92,7.93,106000.0
2011-10-25 15:05:00,7.93,7.94,7.91,7.92,43600.0,7.93,7.94,7.91,7.92,43600.0
2011-10-25 15:10:00,7.93,7.93,7.91,7.91,58000.0,7.93,7.93,7.91,7.91,58000.0
2011-10-25 15:15:00,7.91,7.94,7.91,7.94,57600.0,7.91,7.94,7.91,7.94,57600.0
2011-10-25 15:20:00,7.94,7.94,7.92,7.93,87600.0,7.94,7.94,7.92,7.93,87600.0
2011-10-25 15:25:00,7.93,7.95,7.93,7.93,117600.0,7.93,7.95,7.93,7.93,117600.0
2011-10-25 15:30:00,7.93,7.97,7.93,7.95,242400.0,7.93,7.97,7.93,7.95,242400.0
2011-10-25 15:35:00,7.95,7.98,7.95,7.95,134000.0,7.95,7.98,7.95,7.95,134000.0
2011-10-25 15:40:00,7.95,7.95,7.92,7.92,156000.0,7.95,7.95,7.92,7.92,156000.0
2011-10-25 15:45:00,7.93,7.94,7.91,7.94,104000.0,7.93,7.94,7.91,7.94,104000.0
2011-10-25 15:50:00,7.93,7.99,7.92,7.97,169200.0,7.93,7.99,7.92,7.97,169200.0
2011-10-25 15:55:00,7.97,7.97,7.92,7.93,240800.0,7.97,7.97,7.92,7.93,240800.0
2011-10-26 09:30:00,8.14,8.19,8.13,8.19,48800.0,8.14,8.19,8.13,8.19,48800.0
2011-10-26 09:35:00,8.17,8.17,8.05,8.07,31600.0,8.17,8.17,8.05,8.07,31600.0
2011-10-26 09:40:00,8.07,8.1,8.06,8.06,56800.0,8.07,8.1,8.06,8.06,56800.0
2011-10-26 09:45:00,8.06,8.07,8.01,8.02,45600.0,8.06,8.07,8.01,8.02,45600.0
2011-10-26 09:50:00,8.02,8.03,8.0,8.03,34000.0,8.02,8.03,8.0,8.03,34000.0
2011-10-26 09:55:00,8.03,8.05,8.02,8.03,34000.0,8.03,8.05,8.02,8.03,34000.0
2011-10-26 10:00:00,8.03,8.04,8.02,8.03,30000.0,8.03,8.04,8.02,8.03,30000.0
2011-10-26 10:05:00,8.02,8.02,7.99,8.0,37200.0,8.02,8.02,7.99,8.0,37200.0
2011-10-26 10:10:00,7.99,8.0,7.97,8.0,18800.0,7.99,8.0,7.97,8.0,18800.0
2011-10-26 10:15:00,7.99,8.0,7.98,8.0,23200.0,7.99,8.0,7.98,8.0,23200.0
2011-10-26 10:20:00,8.0,8.02,7.99,8.01,20000.0,8.0,8.02,7.99,8.01,20000.0
2011-10-26 10:25:00,8.0,8.04,8.0,8.03,153200.0,8.0,8.04,8.0,8.03,153200.0
2011-10-26 10:30:00,8.03,8.03,8.0,8.02,110000.0,8.03,8.03,8.0,8.02,110000.0
2011-10-26 10:35:00,8.02,8.04,8.01,8.03,19200.0,8.02,8.04,8.01,8.03,19200.0
2011-10-26 10:40:00,8.03,8.04,8.01,8.04,262800.0,8.03,8.04,8.01,8.04,262800.0
2011-10-26 10:45:00,8.04,8.05,8.02,8.03,79200.0,8.04,8.05,8.02,8.03,79200.0
2011-10-26 10:50:00,8.03,8.04,8.02,8.03,86000.0,8.03,8.04,8.02,8.03,86000.0
2011-10-26 10:55:00,8.03,8.03,8.01,8.03,53600.0,8.03,8.03,8.01,8.03,53600.0
2011-10-26 11:00:00,8.03,8.04,8.03,8.04,38400.0,8.03,8.04,8.03,8.04,38400.0
2011-10-26 11:05:00,8.04,8.04,8.0,8.01,34800.0,8.04,8.04,8.0,8.01,34800.0
2011-10-26 11:10:00,8.0,8.03,8.0,8.03,30400.0,8.0,8.03,8.0,8.03,30400.0
2011-10-26 11:15:00,8.03,8.1,8.03,8.1,50000.0,8.03,8.1,8.03,8.1,50000.0
2011-10-26 11:20:00,8.1,8.12,8.07,8.07,46000.0,8.1,8.12,8.07,8.07,46000.0
2011-10-26 11:25:00,8.08,8.12,8.07,8.12,20400.0,8.08,8.12,8.07,8.12,20400.0
2011-10-26 11:30:00,8.11,8.12,8.11,8.11,36000.0,8.11,8.12,8.11,8.11,36000.0
2011-10-26 11:35:00,8.12,8.12,8.09,8.09,20000.0,8.12,8.12,8.09,8.09,20000.0
2011-10-26 11:40:00,8.09,8.14,8.09,8.13,54800.0,8.09,8.14,8.09,8.13,54800.0
2011-10-26 11:45:00,8.13,8.13,8.11,8.12,23200.0,8.13,8.13,8.11,8.12,23200.0
2011-10-26 11:50:00,8.11,8.12,8.1,8.11,32800.0,8.11,8.12,8.1,8.11,32800.0
2011-10-26 11:55:00,8.11,8.11,8.09,8.1,32000.0,8.11,8.11,8.09,8.1,32000.0
2011-10-26 12:00:00,8.1,8.1,8.09,8.1,5200.0,8.1,8.1,8.09,8.1,5200.0
2011-10-26 12:05:00,8.1,8.1,8.09,8.09,10400.0,8.1,8.1,8.09,8.09,10400.0
2011-10-26 12:10:00,8.09,8.13,8.09,8.12,42800.0,8.09,8.13,8.09,8.12,42800.0
2011-10-26 12:15:00,8.12,8.18,8.12,8.18,83600.0,8.12,8.18,8.12,8.18,83600.0
2011-10-26 12:20:00,8.18,8.19,8.15,8.15,17600.0,8.18,8.19,8.15,8.15,17600.0
2011-10-26 12:25:00,8.15,8.18,8.15,8.18,18800.0,8.15,8.18,8.15,8.18,18800.0
2011-10-26 12:30:00,8.17,8.18,8.17,8.18,21600.0,8.17,8.18,8.17,8.18,21600.0
2011-10-26 12:35:00,8.18,8.19,8.17,8.18,13200.0,8.18,8.19,8.17,8.18,13200.0
2011-10-26 12:40:00,8.18,8.18,8.16,8.18,24000.0,8.18,8.18,8.16,8.18,24000.0
2011-10-26 12:45:00,8.18,8.18,8.17,8.18,28000.0,8.18,8.18,8.17,8.18,28000.0
2011-10-26 12:50:00,8.18,8.19,8.18,8.19,60000.0,8.18,8.19,8.18,8.19,60000.0
2011-10-26 12:55:00,8.19,8.2,8.18,8.2,36800.0,8.19,8.2,8.18,8.2,36800.0
2011-10-26 13:00:00,8.2,8.21,8.2,8.2,50800.0,8.2,8.21,8.2,8.2,50800.0
2011-10-26 13:05:00,8.2,8.2,8.17,8.18,49200.0,8.2,8.2,8.17,8.18,49200.0
2011-10-26 13:10:00,8.18,8.19,8.18,8.19,27200.0,8.18,8.19,8.18,8.19,27200.0
2011-10-26 13:15:00,8.19,8.2,8.17,8.18,59600.0,8.19,8.2,8.17,8.18,59600.0
2011-10-26 13:20:00,8.18,8.21,8.18,8.19,35600.0,8.18,8.21,8.18,8.19,35600.0
2011-10-26 13:25:00,8.19,8.2,8.18,8.2,25200.0,8.19,8.2,8.18,8.2,25200.0
2011-10-26 13:30:00,8.2,8.25,8.2,8.25,38400.0,8.2,8.25,8.2,8.25,38400.0
2011-10-26 13:35:00,8.25,8.3,8.25,8.3,30400.0,8.25,8.3,8.25,8.3,30400.0
2011-10-26 13:40:00,8.29,8.3,8.24,8.26,56400.0,8.29,8.3,8.24,8.26,56400.0
2011-10-26 13:45:00,8.26,8.28,8.24,8.25,53600.0,8.26,8.28,8.24,8.25,53600.0
2011-10-26 13:50:00,8.25,8.26,8.21,8.23,97600.0,8.25,8.26,8.21,8.23,97600.0
2011-10-26 13:55:00,8.23,8.25,8.22,8.23,33200.0,8.23,8.25,8.22,8.23,33200.0
2011-10-26 14:00:00,8.24,8.24,8.2,8.22,68800.0,8.24,8.24,8.2,8.22,68800.0
2011-10-26 14:05:00,8.21,8.22,8.17,8.18,68400.0,8.21,8.22,8.17,8.18,68400.0
2011-10-26 14:10:00,8.17,8.18,8.14,8.14,60400.0,8.17,8.18,8.14,8.14,60400.0
2011-10-26 14:15:00,8.15,8.15,8.14,8.15,28000.0,8.15,8.15,8.14,8.15,28000.0
2011-10-26 14:20:00,8.15,8.18,8.15,8.18,35200.0,8.15,8.18,8.15,8.18,35200.0
2011-10-26 14:25:00,8.17,8.2,8.17,8.19,60800.0,8.17,8.2,8.17,8.19,60800.0
2011-10-26 14:30:00,8.19,8.21,8.18,8.21,35200.0,8.19,8.21,8.18,8.21,35200.0
2011-10-26 14:35:00,8.21,8.23,8.19,8.22,33200.0,8.21,8.23,8.19,8.22,33200.0
2011-10-26 14:40:00,8.22,8.22,8.19,8.2,36800.0,8.22,8.22,8.19,8.2,36800.0
2011-10-26 14:45:00,8.2,8.21,8.19,8.2,28000.0,8.2,8.21,8.19,8.2,28000.0
2011-10-26 14:50:00,8.2,8.2,8.18,8.18,21600.0,8.2,8.2,8.18,8.18,21600.0
2011-10-26 14:55:00,8.18,8.19,8.17,8.18,26800.0,8.18,8.19,8.17,8.18,26800.0
2011-10-26 15:00:00,8.18,8.2,8.17,8.18,47200.0,8.18,8.2,8.17,8.18,47200.0
2011-10-26 15:05:00,8.18,8.18,8.15,8.17,45600.0,8.18,8.18,8.15,8.17,45600.0
2011-10-26 15:10:00,8.16,8.18,8.15,8.18,49200.0,8.16,8.18,8.15,8.18,49200.0
2011-10-26 15:15:00,8.17,8.17,8.15,8.17,34800.0,8.17,8.17,8.15,8.17,34800.0
2011-10-26 15:20:00,8.16,8.18,8.16,8.17,43200.0,8.16,8.18,8.16,8.17,43200.0
2011-10-26 15:25:00,8.18,8.18,8.15,8.18,96400.0,8.18,8.18,8.15,8.18,96400.0
2011-10-26 15:30:00,8.18,8.21,8.17,8.21,94400.0,8.18,8.21,8.17,8.21,94400.0
2011-10-26 15:35:00,8.21,8.22,8.18,8.19,106000.0,8.21,8.22,8.18,8.19,106000.0
2011-10-26 15:40:00,8.2,8.22,8.19,8.21,117600.0,8.2,8.22,8.19,8.21,117600.0
2011-10-26 15:45:00,8.21,8.22,8.2,8.2,126400.0,8.21,8.22,8.2,8.2,126400.0
2011-10-26 15:50:00,8.2,8.22,8.18,8.19,130400.0,8.2,8.22,8.18,8.19,130400.0
2011-10-26 15:55:00,8.18,8.19,8.16,8.18,170800.0,8.18,8.19,8.16,8.18,170800.0
2011-10-27 09:30:00,8.38,8.53,8.38,8.53,82400.0,8.38,8.53,8.38,8.53,82400.0
2011-10-27 09:35:00,8.53,8.55,8.5,8.53,45200.0,8.53,8.55,8.5,8.53,45200.0
2011-10-27 09:40:00,8.52,8.52,8.49,8.5,26400.0,8.52,8.52,8.49,8.5,26400.0
2011-10-27 09:45:00,8.5,8.5,8.44,8.44,76400.0,8.5,8.5,8.44,8.44,76400.0
2011-10-27 09:50:00,8.43,8.44,8.4,8.42,32800.0,8.43,8.44,8.4,8.42,32800.0
2011-10-27 09:55:00,8.42,8.43,8.4,8.42,17200.0,8.42,8.43,8.4,8.42,17200.0
2011-10-27 10:00:00,8.39,8.4,8.37,8.39,39200.0,8.39,8.4,8.37,8.39,39200.0
2011-10-27 10:05:00,8.38,8.39,8.37,8.38,82800.0,8.38,8.39,8.37,8.38,82800.0
2011-10-27 10:10:00,8.38,8.38,8.38,8.38,28400.0,8.38,8.38,8.38,8.38,28400.0
2011-10-27 10:15:00,8.38,8.39,8.38,8.38,39200.0,8.38,8.39,8.38,8.38,39200.0
2011-10-27 10:20:00,8.38,8.39,8.37,8.39,74400.0,8.38,8.39,8.37,8.39,74400.0
2011-10-27 10:25:00,8.39,8.39,8.35,8.37,50800.0,8.39,8.39,8.35,8.37,50800.0
2011-10-27 10:30:00,8.38,8.38,8.37,8.38,62000.0,8.38,8.38,8.37,8.38,62000.0
2011-10-27 10:35:00,8.38,8.38,8.36,8.37,52000.0,8.38,8.38,8.36,8.37,52000.0
2011-10-27 10:40:00,8.37,8.39,8.37,8.39,52400.0,8.37,8.39,8.37,8.39,52400.0
2011-10-27 10:45:00,8.39,8.39,8.38,8.38,42400.0,8.39,8.39,8.38,8.38,42400.0
2011-10-27 10:50:00,8.38,8.39,8.38,8.39,23200.0,8.38,8.39,8.38,8.39,23200.0
2011-10-27 10:55:00,8.39,8.39,8.37,8.38,16400.0,8.39,8.39,8.37,8.38,16400.0
2011-10-27 11:00:00,8.37,8.38,8.37,8.38,23600.0,8.37,8.38,8.37,8.38,23600.0
2011-10-27 11:05:00,8.38,8.39,8.37,8.38,28800.0,8.38,8.39,8.37,8.38,28800.0
2011-10-27 11:10:00,8.38,8.38,8.37,8.38,14400.0,8.38,8.38,8.37,8.38,14400.0
2011-10-27 11:15:00,8.37,8.39,8.37,8.38,20000.0,8.37,8.39,8.37,8.38,20000.0
2011-10-27 11:20:00,8.38,8.4,8.38,8.38,38000.0,8.38,8.4,8.38,8.38,38000.0
2011-10-27 11:25:00,8.38,8.4,8.38,8.4,64000.0,8.38,8.4,8.38,8.4,64000.0
2011-10-27 11:30:00,8.4,8.4,8.39,8.4,46800.0,8.4,8.4,8.39,8.4,46800.0
2011-10-27 11:35:00,8.4,8.45,8.4,8.44,79200.0,8.4,8.45,8.4,8.44,79200.0
2011-10-27 11:40:00,8.45,8.45,8.44,8.44,39600.0,8.45,8.45,8.44,8.44,39600.0
2011-10-27 11:45:00,8.44,8.45,8.44,8.45,28800.0,8.44,8.45,8.44,8.45,28800.0
2011-10-27 11:50:00,8.45,8.47,8.45,8.46,22800.0,8.45,8.47,8.45,8.46,22800.0
2011-10-27 11:55:00,8.47,8.53,8.47,8.51,58400.0,8.47,8.53,8.47,8.51,58400.0
2011-10-27 12:00:00,8.52,8.58,8.52,8.58,40800.0,8.52,8.58,8.52,8.58,40800.0
2011-10-27 12:05:00,8.58,8.59,8.57,8.57,46000.0,8.58,8.59,8.57,8.57,46000.0
2011-10-27 12:10:00,8.57,8.6,8.57,8.59,15600.0,8.57,8.6,8.57,8.59,15600.0
2011-10-27 12:15:00,8.59,8.63,8.59,8.63,62000.0,8.59,8.63,8.59,8.63,62000.0
2011-10-27 12:20:00,8.63,8.63,8.6,8.61,30800.0,8.63,8.63,8.6,8.61,30800.0
2011-10-27 12:25:00,8.6,8.61,8.59,8.61,21200.0,8.6,8.61,8.59,8.61,21200.0
2011-10-27 12:30:00,8.61,8.61,8.59,8.61,20800.0,8.61,8.61,8.59,8.61,20800.0
2011-10-27 12:35:00,8.61,8.62,8.59,8.59,17600.0,8.61,8.62,8.59,8.59,17600.0
2011-10-27 12:40:00,8.59,8.59,8.57,8.59,30800.0,8.59,8.59,8.57,8.59,30800.0
2011-10-27 12:45:00,8.58,8.59,8.56,8.56,17600.0,8.58,8.59,8.56,8.56,17600.0
2011-10-27 12:50:00,8.55,8.56,8.53,8.53,12800.0,8.55,8.56,8.53,8.53,12800.0
2011-10-27 12:55:00,8.53,8.54,8.53,8.53,21200.0,8.53,8.54,8.53,8.53,21200.0
2011-10-27 13:00:00,8.54,8.58,8.54,8.57,26400.0,8.54,8.58,8.54,8.57,26400.0
2011-10-27 13:05:00,8.57,8.59,8.56,8.56,17600.0,8.57,8.59,8.56,8.56,17600.0
2011-10-27 13:10:00,8.57,8.58,8.56,8.58,40800.0,8.57,8.58,8.56,8.58,40800.0
2011-10-27 13:15:00,8.57,8.58,8.56,8.57,29200.0,8.57,8.58,8.56,8.57,29200.0
2011-10-27 13:20:00,8.57,8.57,8.56,8.56,12000.0,8.57,8.57,8.56,8.56,12000.0
2011-10-27 13:25:00,8.56,8.61,8.56,8.61,92400.0,8.56,8.61,8.56,8.61,92400.0
2011-10-27 13:30:00,8.6,8.61,8.59,8.59,48000.0,8.6,8.61,8.59,8.59,48000.0
2011-10-27 13:35:00,8.59,8.62,8.59,8.61,37600.0,8.59,8.62,8.59,8.61,37600.0
2011-10-27 13:40:00,8.62,8.64,8.62,8.64,43600.0,8.62,8.64,8.62,8.64,43600.0
2011-10-27 13:45:00,8.65,8.66,8.64,8.65,24000.0,8.65,8.66,8.64,8.65,24000.0
2011-10-27 13:50:00,8.65,8.69,8.65,8.69,26800.0,8.65,8.69,8.65,8.69,26800.0
2011-10-27 13:55:00,8.69,8.7,8.67,8.68,42000.0,8.69,8.7,8.67,8.68,42000.0
2011-10-27 14:00:00,8.68,8.71,8.68,8.71,42000.0,8.68,8.71,8.68,8.71,42000.0
2011-10-27 14:05:00,8.71,8.72,8.67,8.67,60400.0,8.71,8.72,8.67,8.67,60400.0
2011-10-27 14:10:00,8.67,8.68,8.64,8.65,51200.0,8.67,8.68,8.64,8.65,51200.0
2011-10-27 14:15:00,8.65,8.66,8.64,8.65,41200.0,8.65,8.66,8.64,8.65,41200.0
2011-10-27 14:20:00,8.65,8.69,8.65,8.69,26000.0,8.65,8.69,8.65,8.69,26000.0
2011-10-27 14:25:00,8.69,8.71,8.68,8.71,56000.0,8.69,8.71,8.68,8.71,56000.0
2011-10-27 14:30:00,8.71,8.71,8.66,8.67,59600.0,8.71,8.71,8.66,8.67,59600.0
2011-10-27 14:35:00,8.67,8.69,8.67,8.69,72000.0,8.67,8.69,8.67,8.69,72000.0
2011-10-27 14:40:00,8.69,8.69,8.67,8.68,40000.0,8.69,8.69,8.67,8.68,40000.0
2011-10-27 14:45:00,8.69,8.7,8.68,8.68,46000.0,8.69,8.7,8.68,8.68,46000.0
2011-10-27 14:50:00,8.67,8.68,8.66,8.66,65600.0,8.67,8.68,8.66,8.66,65600.0
2011-10-27 14:55:00,8.66,8.67,8.65,8.65,52000.0,8.66,8.67,8.65,8.65,52000.0
2011-10-27 15:00:00,8.65,8.65,8.62,8.63,96000.0,8.65,8.65,8.62,8.63,96000.0
2011-10-27 15:05:00,8.63,8.65,8.63,8.64,43200.0,8.63,8.65,8.63,8.64,43200.0
2011-10-27 15:10:00,8.65,8.65,8.64,8.64,59600.0,8.65,8.65,8.64,8.64,59600.0
2011-10-27 15:15:00,8.65,8.65,8.64,8.65,99600.0,8.65,8.65,8.64,8.65,99600.0
2011-10-27 15:20:00,8.65,8.66,8.65,8.66,126000.0,8.65,8.66,8.65,8.66,126000.0
2011-10-27 15:25:00,8.65,8.66,8.65,8.65,95600.0,8.65,8.66,8.65,8.65,95600.0
2011-10-27 15:30:00,8.65,8.65,8.64,8.64,120800.0,8.65,8.65,8.64,8.64,120800.0
2011-10-27 15:35:00,8.64,8.65,8.64,8.65,84400.0,8.64,8.65,8.64,8.65,84400.0
2011-10-27 15:40:00,8.65,8.71,8.65,8.7,94000.0,8.65,8.71,8.65,8.7,94000.0
2011-10-27 15:45:00,8.7,8.71,8.68,8.69,134800.0,8.7,8.71,8.68,8.69,134800.0
2011-10-27 15:50:00,8.69,8.69,8.65,8.66,99200.0,8.69,8.69,8.65,8.66,99200.0
2011-10-27 15:55:00,8.66,8.7,8.66,8.7,202800.0,8.66,8.7,8.66,8.7,202800.0
2011-10-28 09:30:00,8.64,8.73,8.59,8.73,48400.0,8.64,8.73,8.59,8.73,48400.0
2011-10-28 09:35:00,8.73,8.75,8.72,8.75,52000.0,8.73,8.75,8.72,8.75,52000.0
2011-10-28 09:40:00,8.74,8.75,8.7,8.72,42000.0,8.74,8.75,8.7,8.72,42000.0
2011-10-28 09:45:00,8.73,8.74,8.71,8.72,14000.0,8.73,8.74,8.71,8.72,14000.0
2011-10-28 09:50:00,8.71,8.72,8.7,8.71,72800.0,8.71,8.72,8.7,8.71,72800.0
2011-10-28 09:55:00,8.73,8.73,8.67,8.7,15200.0,8.73,8.73,8.67,8.7,15200.0
2011-10-28 10:00:00,8.69,8.69,8.68,8.69,30400.0,8.69,8.69,8.68,8.69,30400.0
2011-10-28 10:05:00,8.69,8.7,8.68,8.7,19200.0,8.69,8.7,8.68,8.7,19200.0
2011-10-28 10:10:00,8.68,8.7,8.67,8.68,22000.0,8.68,8.7,8.67,8.68,22000.0
2011-10-28 10:15:00,8.67,8.68,8.66,8.67,12400.0,8.67,8.68,8.66,8.67,12400.0
2011-10-28 10:20:00,8.67,8.7,8.67,8.7,18000.0,8.67,8.7,8.67,8.7,18000.0
2011-10-28 10:25:00,8.69,8.7,8.67,8.7,31600.0,8.69,8.7,8.67,8.7,31600.0
2011-10-28 10:30:00,8.7,8.76,8.7,8.76,88400.0,8.7,8.76,8.7,8.76,88400.0
2011-10-28 10:35:00,8.76,8.8,8.76,8.78,21600.0,8.76,8.8,8.76,8.78,21600.0
2011-10-28 10:40:00,8.79,8.8,8.76,8.78,62400.0,8.79,8.8,8.76,8.78,62400.0
2011-10-28 10:45:00,8.78,8.81,8.78,8.81,49200.0,8.78,8.81,8.78,8.81,49200.0
2011-10-28 10:50:00,8.81,8.83,8.81,8.83,16400.0,8.81,8.83,8.81,8.83,16400.0
2011-10-28 10:55:00,8.83,8.84,8.82,8.83,49200.0,8.83,8.84,8.82,8.83,49200.0
2011-10-28 11:00:00,8.84,8.85,8.84,8.84,37600.0,8.84,8.85,8.84,8.84,37600.0
2011-10-28 11:05:00,8.85,8.86,8.84,8.85,40800.0,8.85,8.86,8.84,8.85,40800.0
2011-10-28 11:10:00,8.85,8.88,8.83,8.87,77200.0,8.85,8.88,8.83,8.87,77200.0
2011-10-28 11:15:00,8.88,8.88,8.86,8.88,54400.0,8.88,8.88,8.86,8.88,54400.0
2011-10-28 11:20:00,8.88,8.91,8.87,8.88,162400.0,8.88,8.91,8.87,8.88,162400.0
2011-10-28 11:25:00,8.88,8.88,8.84,8.87,60000.0,8.88,8.88,8.84,8.87,60000.0
2011-10-28 11:30:00,8.87,8.89,8.87,8.88,142000.0,8.87,8.89,8.87,8.88,142000.0
2011-10-28 11:35:00,8.88,8.89,8.87,8.87,54400.0,8.88,8.89,8.87,8.87,54400.0
2011-10-28 11:40:00,8.86,8.86,8.83,8.83,18000.0,8.86,8.86,8.83,8.83,18000.0
2011-10-28 11:45:00,8.83,8.84,8.83,8.84,9200.0,8.83,8.84,8.83,8.84,9200.0
2011-10-28 11:50:00,8.83,8.84,8.83,8.83,33600.0,8.83,8.84,8.83,8.83,33600.0
2011-10-28 11:55:00,8.83,8.83,8.83,8.83,8000.0,8.83,8.83,8.83,8.83,8000.0
2011-10-28 12:00:00,8.83,8.85,8.83,8.85,22000.0,8.83,8.85,8.83,8.85,22000.0
2011-10-28 12:05:00,8.84,8.86,8.84,8.86,21600.0,8.84,8.86,8.84,8.86,21600.0
2011-10-28 12:10:00,8.86,8.89,8.86,8.88,23200.0,8.86,8.89,8.86,8.88,23200.0
2011-10-28 12:15:00,8.88,8.9,8.88,8.9,14400.0,8.88,8.9,8.88,8.9,14400.0
2011-10-28 12:20:00,8.9,8.92,8.9,8.91,20400.0,8.9,8.92,8.9,8.91,20400.0
2011-10-28 12:25:00,8.92,8.92,8.88,8.9,8000.0,8.92,8.92,8.88,8.9,8000.0
2011-10-28 12:30:00,8.9,8.92,8.9,8.91,13200.0,8.9,8.92,8.9,8.91,13200.0
2011-10-28 12:35:00,8.91,8.92,8.9,8.9,11200.0,8.91,8.92,8.9,8.9,11200.0
2011-10-28 12:40:00,8.9,8.9,8.89,8.89,9200.0,8.9,8.9,8.89,8.89,9200.0
2011-10-28 12:45:00,8.89,8.91,8.88,8.9,16400.0,8.89,8.91,8.88,8.9,16400.0
2011-10-28 12:50:00,8.9,8.9,8.88,8.9,72400.0,8.9,8.9,8.88,8.9,72400.0
2011-10-28 12:55:00,8.91,8.91,8.9,8.91,7200.0,8.91,8.91,8.9,8.91,7200.0
2011-10-28 13:00:00,8.91,8.91,8.9,8.9,7600.0,8.91,8.91,8.9,8.9,7600.0
2011-10-28 13:05:00,8.9,8.9,8.89,8.9,23200.0,8.9,8.9,8.89,8.9,23200.0
2011-10-28 13:10:00,8.89,8.9,8.89,8.89,28000.0,8.89,8.9,8.89,8.89,28000.0
2011-10-28 13:15:00,8.9,8.91,8.89,8.9,17200.0,8.9,8.91,8.89,8.9,17200.0
2011-10-28 13:20:00,8.9,8.9,8.89,8.9,7600.0,8.9,8.9,8.89,8.9,7600.0
2011-10-28 13:25:00,8.91,8.92,8.9,8.9,5200.0,8.91,8.92,8.9,8.9,5200.0
2011-10-28 13:30:00,8.9,8.9,8.89,8.9,36800.0,8.9,8.9,8.89,8.9,36800.0
2011-10-28 13:35:00,8.91,8.91,8.9,8.91,24000.0,8.91,8.91,8.9,8.91,24000.0
2011-10-28 13:40:00,8.9,8.91,8.89,8.9,60000.0,8.9,8.91,8.89,8.9,60000.0
2011-10-28 13:45:00,8.91,8.91,8.89,8.91,6400.0,8.91,8.91,8.89,8.91,6400.0
2011-10-28 13:50:00,8.9,8.92,8.9,8.92,31600.0,8.9,8.92,8.9,8.92,31600.0
2011-10-28 13:55:00,8.92,8.94,8.92,8.93,35200.0,8.92,8.94,8.92,8.93,35200.0
2011-10-28 14:00:00,8.93,8.93,8.9,8.9,19200.0,8.93,8.93,8.9,8.9,19200.0
2011-10-28 14:05:00,8.9,8.91,8.89,8.91,31200.0,8.9,8.91,8.89,8.91,31200.0
2011-10-28 14:10:00,8.9,8.9,8.9,8.9,9600.0,8.9,8.9,8.9,8.9,9600.0
2011-10-28 14:15:00,8.9,8.9,8.86,8.87,34400.0,8.9,8.9,8.86,8.87,34400.0
2011-10-28 14:20:00,8.86,8.87,8.86,8.86,10400.0,8.86,8.87,8.86,8.86,10400.0
2011-10-28 14:25:00,8.86,8.88,8.85,8.88,35200.0,8.86,8.88,8.85,8.88,35200.0
2011-10-28 14:30:00,8.87,8.88,8.87,8.88,13600.0,8.87,8.88,8.87,8.88,13600.0
2011-10-28 14:35:00,8.88,8.88,8.87,8.87,8000.0,8.88,8.88,8.87,8.87,8000.0
2011-10-28 14:40:00,8.87,8.89,8.87,8.88,11200.0,8.87,8.89,8.87,8.88,11200.0
2011-10-28 14:45:00,8.88,8.88,8.87,8.88,10800.0,8.88,8.88,8.87,8.88,10800.0
2011-10-28 14:50:00,8.88,8.88,8.87,8.87,14400.0,8.88,8.88,8.87,8.87,14400.0
2011-10-28 14:55:00,8.88,8.89,8.87,8.88,56000.0,8.88,8.89,8.87,8.88,56000.0
2011-10-28 15:00:00,8.88,8.91,8.88,8.9,33200.0,8.88,8.91,8.88,8.9,33200.0
2011-10-28 15:05:00,8.9,8.91,8.89,8.9,24000.0,8.9,8.91,8.89,8.9,24000.0
2011-10-28 15:10:00,8.9,8.9,8.88,8.88,50000.0,8.9,8.9,8.88,8.88,50000.0
2011-10-28 15:15:00,8.89,8.89,8.87,8.88,45600.0,8.89,8.89,8.87,8.88,45600.0
2011-10-28 15:20:00,8.88,8.88,8.87,8.88,52400.0,8.88,8.88,8.87,8.88,52400.0
2011-10-28 15:25:00,8.88,8.88,8.87,8.88,36800.0,8.88,8.88,8.87,8.88,36800.0
2011-10-28 15:30:00,8.87,8.88,8.87,8.88,60800.0,8.87,8.88,8.87,8.88,60800.0
2011-10-28 15:35:00,8.88,8.88,8.87,8.88,80400.0,8.88,8.88,8.87,8.88,80400.0
2011-10-28 15:40:00,8.88,8.9,8.87,8.88,72400.0,8.88,8.9,8.87,8.88,72400.0
2011-10-28 15:45:00,8.87,8.88,8.87,8.87,95600.0,8.87,8.88,8.87,8.87,95600.0
2011-10-28 15:50:00,8.87,8.91,8.87,8.91,89600.0,8.87,8.91,8.87,8.91,89600.0
2011-10-28 15:55:00,8.91,8.91,8.88,8.89,221600.0,8.91,8.91,8.88,8.89,221600.0
2011-10-31 09:30:00,8.77,8.83,8.76,8.81,128000.0,8.77,8.83,8.76,8.81,128000.0
2011-10-31 09:35:00,8.81,8.81,8.78,8.78,138400.0,8.81,8.81,8.78,8.78,138400.0
2011-10-31 09:40:00,8.79,8.81,8.78,8.78,44000.0,8.79,8.81,8.78,8.78,44000.0
2011-10-31 09:45:00,8.78,8.81,8.74,8.8,140400.0,8.78,8.81,8.74,8.8,140400.0
2011-10-31 09:50:00,8.81,8.87,8.8,8.83,41200.0,8.81,8.87,8.8,8.83,41200.0
2011-10-31 09:55:00,8.84,8.84,8.8,8.81,20000.0,8.84,8.84,8.8,8.81,20000.0
2011-10-31 10:00:00,8.81,8.82,8.78,8.8,70800.0,8.81,8.82,8.78,8.8,70800.0
2011-10-31 10:05:00,8.8,8.83,8.8,8.82,34800.0,8.8,8.83,8.8,8.82,34800.0
2011-10-31 10:10:00,8.82,8.84,8.78,8.84,186000.0,8.82,8.84,8.78,8.84,186000.0
2011-10-31 10:15:00,8.83,8.84,8.82,8.83,28400.0,8.83,8.84,8.82,8.83,28400.0
2011-10-31 10:20:00,8.81,8.83,8.81,8.83,38000.0,8.81,8.83,8.81,8.83,38000.0
2011-10-31 10:25:00,8.83,8.88,8.82,8.88,23600.0,8.83,8.88,8.82,8.88,23600.0
2011-10-31 10:30:00,8.88,8.9,8.88,8.89,42400.0,8.88,8.9,8.88,8.89,42400.0
2011-10-31 10:35:00,8.88,8.9,8.88,8.9,22000.0,8.88,8.9,8.88,8.9,22000.0
2011-10-31 10:40:00,8.9,8.9,8.89,8.9,47200.0,8.9,8.9,8.89,8.9,47200.0
2011-10-31 10:45:00,8.9,8.91,8.89,8.9,81200.0,8.9,8.91,8.89,8.9,81200.0
2011-10-31 10:50:00,8.9,8.91,8.89,8.9,60800.0,8.9,8.91,8.89,8.9,60800.0
2011-10-31 10:55:00,8.9,8.92,8.89,8.91,23600.0,8.9,8.92,8.89,8.91,23600.0
2011-10-31 11:00:00,8.91,8.95,8.9,8.93,29200.0,8.91,8.95,8.9,8.93,29200.0
2011-10-31 11:05:00,8.93,8.97,8.93,8.97,24000.0,8.93,8.97,8.93,8.97,24000.0
2011-10-31 11:10:00,8.97,8.97,8.92,8.92,19600.0,8.97,8.97,8.92,8.92,19600.0
2011-10-31 11:15:00,8.92,8.93,8.9,8.93,24000.0,8.92,8.93,8.9,8.93,24000.0
2011-10-31 11:20:00,8.93,8.93,8.92,8.93,9600.0,8.93,8.93,8.92,8.93,9600.0
2011-10-31 11:25:00,8.93,8.94,8.92,8.93,19200.0,8.93,8.94,8.92,8.93,19200.0
2011-10-31 11:30:00,8.92,8.95,8.92,8.93,17200.0,8.92,8.95,8.92,8.93,17200.0
2011-10-31 11:35:00,8.94,8.94,8.91,8.92,25600.0,8.94,8.94,8.91,8.92,25600.0
2011-10-31 11:40:00,8.93,8.94,8.92,8.94,25600.0,8.93,8.94,8.92,8.94,25600.0
2011-10-31 11:45:00,8.94,8.94,8.91,8.92,25600.0,8.94,8.94,8.91,8.92,25600.0
2011-10-31 11:50:00,8.92,8.94,8.92,8.94,28800.0,8.92,8.94,8.92,8.94,28800.0
2011-10-31 11:55:00,8.94,8.94,8.93,8.93,14800.0,8.94,8.94,8.93,8.93,14800.0
2011-10-31 12:00:00,8.93,8.94,8.92,8.94,17600.0,8.93,8.94,8.92,8.94,17600.0
2011-10-31 12:05:00,8.94,8.96,8.93,8.96,19200.0,8.94,8.96,8.93,8.96,19200.0
2011-10-31 12:10:00,8.96,8.97,8.96,8.97,13200.0,8.96,8.97,8.96,8.97,13200.0
2011-10-31 12:15:00,8.96,8.96,8.92,8.94,23200.0,8.96,8.96,8.92,8.94,23200.0
2011-10-31 12:20:00,8.93,8.95,8.93,8.94,12000.0,8.93,8.95,8.93,8.94,12000.0
2011-10-31 12:25:00,8.94,8.95,8.93,8.94,26000.0,8.94,8.95,8.93,8.94,26000.0
2011-10-31 12:30:00,8.93,8.94,8.93,8.94,35600.0,8.93,8.94,8.93,8.94,35600.0
2011-10-31 12:35:00,8.93,8.97,8.93,8.97,19200.0,8.93,8.97,8.93,8.97,19200.0
2011-10-31 12:40:00,8.96,8.97,8.94,8.97,27200.0,8.96,8.97,8.94,8.97,27200.0
2011-10-31 12:45:00,8.97,8.97,8.96,8.97,22400.0,8.97,8.97,8.96,8.97,22400.0
2011-10-31 12:50:00,8.96,8.97,8.94,8.95,19600.0,8.96,8.97,8.94,8.95,19600.0
2011-10-31 12:55:00,8.96,8.96,8.95,8.96,28000.0,8.96,8.96,8.95,8.96,28000.0
2011-10-31 13:00:00,8.95,8.99,8.95,8.98,24400.0,8.95,8.99,8.95,8.98,24400.0
2011-10-31 13:05:00,8.97,8.98,8.96,8.97,20800.0,8.97,8.98,8.96,8.97,20800.0
2011-10-31 13:10:00,8.97,8.98,8.97,8.97,18800.0,8.97,8.98,8.97,8.97,18800.0
2011-10-31 13:15:00,8.98,8.98,8.96,8.96,15200.0,8.98,8.98,8.96,8.96,15200.0
2011-10-31 13:20:00,8.97,8.97,8.95,8.95,48400.0,8.97,8.97,8.95,8.95,48400.0
2011-10-31 13:25:00,8.95,8.96,8.95,8.95,11600.0,8.95,8.96,8.95,8.95,11600.0
2011-10-31 13:30:00,8.95,8.97,8.95,8.97,20400.0,8.95,8.97,8.95,8.97,20400.0
2011-10-31 13:35:00,8.97,8.99,8.96,8.98,37200.0,8.97,8.99,8.96,8.98,37200.0
2011-10-31 13:40:00,8.99,8.99,8.98,8.99,26800.0,8.99,8.99,8.98,8.99,26800.0
2011-10-31 13:45:00,8.99,9.0,8.99,8.99,18400.0,8.99,9.0,8.99,8.99,18400.0
2011-10-31 13:50:00,9.0,9.01,8.99,8.99,24000.0,9.0,9.01,8.99,8.99,24000.0
2011-10-31 13:55:00,8.99,9.0,8.99,8.99,50800.0,8.99,9.0,8.99,8.99,50800.0
2011-10-31 14:00:00,8.99,8.99,8.97,8.98,62000.0,8.99,8.99,8.97,8.98,62000.0
2011-10-31 14:05:00,8.97,8.99,8.97,8.97,57600.0,8.97,8.99,8.97,8.97,57600.0
2011-10-31 14:10:00,8.97,8.97,8.95,8.95,34800.0,8.97,8.97,8.95,8.95,34800.0
2011-10-31 14:15:00,8.95,8.96,8.94,8.95,22400.0,8.95,8.96,8.94,8.95,22400.0
2011-10-31 14:20:00,8.96,8.96,8.93,8.93,37600.0,8.96,8.96,8.93,8.93,37600.0
2011-10-31 14:25:00,8.93,8.93,8.92,8.93,31200.0,8.93,8.93,8.92,8.93,31200.0
2011-10-31 14:30:00,8.92,8.93,8.91,8.92,51200.0,8.92,8.93,8.91,8.92,51200.0
2011-10-31 14:35:00,8.93,8.93,8.9,8.9,31600.0,8.93,8.93,8.9,8.9,31600.0
2011-10-31 14:40:00,8.9,8.9,8.89,8.89,25600.0,8.9,8.9,8.89,8.89,25600.0
2011-10-31 14:45:00,8.89,8.9,8.88,8.88,35200.0,8.89,8.9,8.88,8.88,35200.0
2011-10-31 14:50:00,8.88,8.9,8.88,8.9,32800.0,8.88,8.9,8.88,8.9,32800.0
2011-10-31 14:55:00,8.9,8.92,8.9,8.91,31200.0,8.9,8.92,8.9,8.91,31200.0
2011-10-31 15:00:00,8.91,8.91,8.89,8.9,54000.0,8.91,8.91,8.89,8.9,54000.0
2011-10-31 15:05:00,8.9,8.9,8.88,8.88,34800.0,8.9,8.9,8.88,8.88,34800.0
2011-10-31 15:10:00,8.88,8.89,8.87,8.88,50000.0,8.88,8.89,8.87,8.88,50000.0
2011-10-31 15:15:00,8.87,8.87,8.85,8.85,47600.0,8.87,8.87,8.85,8.85,47600.0
2011-10-31 15:20:00,8.85,8.87,8.84,8.86,78400.0,8.85,8.87,8.84,8.86,78400.0
2011-10-31 15:25:00,8.86,8.86,8.84,8.84,68000.0,8.86,8.86,8.84,8.84,68000.0
2011-10-31 15:30:00,8.83,8.85,8.81,8.84,95600.0,8.83,8.85,8.81,8.84,95600.0
2011-10-31 15:35:00,8.84,8.85,8.82,8.83,67600.0,8.84,8.85,8.82,8.83,67600.0
2011-10-31 15:40:00,8.83,8.83,8.8,8.8,112000.0,8.83,8.83,8.8,8.8,112000.0
2011-10-31 15:45:00,8.8,8.8,8.78,8.8,192000.0,8.8,8.8,8.78,8.8,192000.0
2011-10-31 15:50:00,8.79,8.84,8.79,8.84,169600.0,8.79,8.84,8.79,8.84,169600.0
2011-10-31 15:55:00,8.83,8.84,8.78,8.79,324000.0,8.83,8.84,8.78,8.79,324000.0
2011-11-01 09:30:00,8.45,8.45,8.38,8.4,12800.0,8.45,8.45,8.38,8.4,12800.0
2011-11-01 09:35:00,8.42,8.55,8.41,8.52,61600.0,8.42,8.55,8.41,8.52,61600.0
2011-11-01 09:40:00,8.53,8.62,8.53,8.56,23200.0,8.53,8.62,8.53,8.56,23200.0
2011-11-01 09:45:00,8.57,8.6,8.52,8.55,27600.0,8.57,8.6,8.52,8.55,27600.0
2011-11-01 09:50:00,8.55,8.56,8.53,8.54,25600.0,8.55,8.56,8.53,8.54,25600.0
2011-11-01 09:55:00,8.53,8.55,8.53,8.55,14000.0,8.53,8.55,8.53,8.55,14000.0
2011-11-01 10:00:00,8.53,8.58,8.51,8.58,43600.0,8.53,8.58,8.51,8.58,43600.0
2011-11-01 10:05:00,8.59,8.6,8.56,8.59,22000.0,8.59,8.6,8.56,8.59,22000.0
2011-11-01 10:10:00,8.59,8.63,8.59,8.61,16800.0,8.59,8.63,8.59,8.61,16800.0
2011-11-01 10:15:00,8.61,8.62,8.57,8.59,45200.0,8.61,8.62,8.57,8.59,45200.0
2011-11-01 10:20:00,8.6,8.61,8.58,8.61,30000.0,8.6,8.61,8.58,8.61,30000.0
2011-11-01 10:25:00,8.61,8.64,8.6,8.62,45200.0,8.61,8.64,8.6,8.62,45200.0
2011-11-01 10:30:00,8.62,8.63,8.62,8.63,32400.0,8.62,8.63,8.62,8.63,32400.0
2011-11-01 10:35:00,8.63,8.64,8.62,8.63,30800.0,8.63,8.64,8.62,8.63,30800.0
2011-11-01 10:40:00,8.63,8.64,8.63,8.63,24800.0,8.63,8.64,8.63,8.63,24800.0
2011-11-01 10:45:00,8.64,8.64,8.62,8.62,61200.0,8.64,8.64,8.62,8.62,61200.0
2011-11-01 10:50:00,8.63,8.63,8.62,8.63,26000.0,8.63,8.63,8.62,8.63,26000.0
2011-11-01 10:55:00,8.63,8.64,8.62,8.62,49600.0,8.63,8.64,8.62,8.62,49600.0
2011-11-01 11:00:00,8.63,8.65,8.63,8.65,64000.0,8.63,8.65,8.63,8.65,64000.0
2011-11-01 11:05:00,8.65,8.69,8.64,8.69,46400.0,8.65,8.69,8.64,8.69,46400.0
2011-11-01 11:10:00,8.69,8.72,8.69,8.72,33200.0,8.69,8.72,8.69,8.72,33200.0
2011-11-01 11:15:00,8.72,8.72,8.71,8.72,105600.0,8.72,8.72,8.71,8.72,105600.0
2011-11-01 11:20:00,8.72,8.72,8.69,8.69,40400.0,8.72,8.72,8.69,8.69,40400.0
2011-11-01 11:25:00,8.69,8.69,8.67,8.67,20400.0,8.69,8.69,8.67,8.67,20400.0
2011-11-01 11:30:00,8.67,8.69,8.64,8.65,36400.0,8.67,8.69,8.64,8.65,36400.0
2011-11-01 11:35:00,8.64,8.65,8.62,8.63,21600.0,8.64,8.65,8.62,8.63,21600.0
2011-11-01 11:40:00,8.63,8.64,8.61,8.61,52800.0,8.63,8.64,8.61,8.61,52800.0
2011-11-01 11:45:00,8.62,8.64,8.6,8.61,37200.0,8.62,8.64,8.6,8.61,37200.0
2011-11-01 11:50:00,8.61,8.62,8.6,8.62,44800.0,8.61,8.62,8.6,8.62,44800.0
2011-11-01 11:55:00,8.62,8.63,8.61,8.61,19600.0,8.62,8.63,8.61,8.61,19600.0
2011-11-01 12:00:00,8.61,8.61,8.55,8.56,36800.0,8.61,8.61,8.55,8.56,36800.0
2011-11-01 12:05:00,8.56,8.58,8.56,8.56,86000.0,8.56,8.58,8.56,8.56,86000.0
2011-11-01 12:10:00,8.56,8.56,8.54,8.54,33600.0,8.56,8.56,8.54,8.54,33600.0
2011-11-01 12:15:00,8.54,8.55,8.51,8.52,39200.0,8.54,8.55,8.51,8.52,39200.0
2011-11-01 12:20:00,8.51,8.51,8.49,8.5,26400.0,8.51,8.51,8.49,8.5,26400.0
2011-11-01 12:25:00,8.5,8.5,8.48,8.48,18400.0,8.5,8.5,8.48,8.48,18400.0
2011-11-01 12:30:00,8.49,8.53,8.49,8.53,27600.0,8.49,8.53,8.49,8.53,27600.0
2011-11-01 12:35:00,8.52,8.53,8.51,8.53,17600.0,8.52,8.53,8.51,8.53,17600.0
2011-11-01 12:40:00,8.53,8.55,8.51,8.51,37600.0,8.53,8.55,8.51,8.51,37600.0
2011-11-01 12:45:00,8.51,8.52,8.5,8.5,29200.0,8.51,8.52,8.5,8.5,29200.0
2011-11-01 12:50:00,8.5,8.5,8.47,8.49,44400.0,8.5,8.5,8.47,8.49,44400.0
2011-11-01 12:55:00,8.49,8.5,8.48,8.5,25200.0,8.49,8.5,8.48,8.5,25200.0
2011-11-01 13:00:00,8.49,8.52,8.49,8.51,23600.0,8.49,8.52,8.49,8.51,23600.0
2011-11-01 13:05:00,8.52,8.54,8.51,8.51,13200.0,8.52,8.54,8.51,8.51,13200.0
2011-11-01 13:10:00,8.51,8.53,8.51,8.53,12000.0,8.51,8.53,8.51,8.53,12000.0
2011-11-01 13:15:00,8.53,8.55,8.53,8.54,40800.0,8.53,8.55,8.53,8.54,40800.0
2011-11-01 13:20:00,8.53,8.55,8.53,8.54,41600.0,8.53,8.55,8.53,8.54,41600.0
2011-11-01 13:25:00,8.55,8.61,8.54,8.59,34000.0,8.55,8.61,8.54,8.59,34000.0
2011-11-01 13:30:00,8.6,8.63,8.59,8.6,37200.0,8.6,8.63,8.59,8.6,37200.0
2011-11-01 13:35:00,8.62,8.63,8.58,8.59,18400.0,8.62,8.63,8.58,8.59,18400.0
2011-11-01 13:40:00,8.6,8.63,8.59,8.61,35600.0,8.6,8.63,8.59,8.61,35600.0
2011-11-01 13:45:00,8.61,8.63,8.61,8.63,81200.0,8.61,8.63,8.61,8.63,81200.0
2011-11-01 13:50:00,8.63,8.68,8.63,8.67,83200.0,8.63,8.68,8.63,8.67,83200.0
2011-11-01 13:55:00,8.67,8.67,8.65,8.65,189600.0,8.67,8.67,8.65,8.65,189600.0
2011-11-01 14:00:00,8.65,8.67,8.65,8.65,56400.0,8.65,8.67,8.65,8.65,56400.0
2011-11-01 14:05:00,8.65,8.66,8.64,8.65,53600.0,8.65,8.66,8.64,8.65,53600.0
2011-11-01 14:10:00,8.66,8.66,8.63,8.65,105200.0,8.66,8.66,8.63,8.65,105200.0
2011-11-01 14:15:00,8.65,8.65,8.61,8.61,39200.0,8.65,8.65,8.61,8.61,39200.0
2011-11-01 14:20:00,8.61,8.64,8.61,8.64,32400.0,8.61,8.64,8.61,8.64,32400.0
2011-11-01 14:25:00,8.63,8.67,8.63,8.65,38000.0,8.63,8.67,8.63,8.65,38000.0
2011-11-01 14:30:00,8.65,8.66,8.63,8.65,35600.0,8.65,8.66,8.63,8.65,35600.0
2011-11-01 14:35:00,8.65,8.65,8.59,8.59,28000.0,8.65,8.65,8.59,8.59,28000.0
2011-11-01 14:40:00,8.59,8.62,8.58,8.62,33200.0,8.59,8.62,8.58,8.62,33200.0
2011-11-01 14:45:00,8.63,8.63,8.61,8.61,36400.0,8.63,8.63,8.61,8.61,36400.0
2011-11-01 14:50:00,8.62,8.63,8.56,8.57,50400.0,8.62,8.63,8.56,8.57,50400.0
2011-11-01 14:55:00,8.56,8.57,8.54,8.57,33200.0,8.56,8.57,8.54,8.57,33200.0
2011-11-01 15:00:00,8.56,8.57,8.52,8.54,36000.0,8.56,8.57,8.52,8.54,36000.0
2011-11-01 15:05:00,8.54,8.54,8.52,8.54,46800.0,8.54,8.54,8.52,8.54,46800.0
2011-11-01 15:10:00,8.53,8.56,8.52,8.56,44400.0,8.53,8.56,8.52,8.56,44400.0
2011-11-01 15:15:00,8.56,8.56,8.53,8.56,57600.0,8.56,8.56,8.53,8.56,57600.0
2011-11-01 15:20:00,8.57,8.57,8.55,8.56,47600.0,8.57,8.57,8.55,8.56,47600.0
2011-11-01 15:25:00,8.56,8.61,8.56,8.61,63600.0,8.56,8.61,8.56,8.61,63600.0
2011-11-01 15:30:00,8.6,8.63,8.6,8.61,70400.0,8.6,8.63,8.6,8.61,70400.0
2011-11-01 15:35:00,8.6,8.65,8.6,8.64,101600.0,8.6,8.65,8.6,8.64,101600.0
2011-11-01 15:40:00,8.65,8.65,8.57,8.57,101200.0,8.65,8.65,8.57,8.57,101200.0
2011-11-01 15:45:00,8.57,8.57,8.52,8.55,160400.0,8.57,8.57,8.52,8.55,160400.0
2011-11-01 15:50:00,8.56,8.56,8.52,8.54,142400.0,8.56,8.56,8.52,8.54,142400.0
2011-11-01 15:55:00,8.54,8.58,8.54,8.58,330000.0,8.54,8.58,8.54,8.58,330000.0
2011-11-02 09:30:00,8.74,8.74,8.7,8.71,30400.0,8.74,8.74,8.7,8.71,30400.0
2011-11-02 09:35:00,8.72,8.73,8.65,8.65,10400.0,8.72,8.73,8.65,8.65,10400.0
2011-11-02 09:40:00,8.64,8.64,8.56,8.57,14400.0,8.64,8.64,8.56,8.57,14400.0
2011-11-02 09:45:00,8.58,8.63,8.58,8.63,14800.0,8.58,8.63,8.58,8.63,14800.0
2011-11-02 09:50:00,8.63,8.64,8.6,8.63,8400.0,8.63,8.64,8.6,8.63,8400.0
2011-11-02 09:55:00,8.63,8.63,8.62,8.63,20400.0,8.63,8.63,8.62,8.63,20400.0
2011-11-02 10:00:00,8.65,8.66,8.64,8.64,10800.0,8.65,8.66,8.64,8.64,10800.0
2011-11-02 10:05:00,8.65,8.65,8.64,8.65,10000.0,8.65,8.65,8.64,8.65,10000.0
2011-11-02 10:10:00,8.66,8.67,8.64,8.67,4000.0,8.66,8.67,8.64,8.67,4000.0
2011-11-02 10:15:00,8.66,8.68,8.66,8.68,8000.0,8.66,8.68,8.66,8.68,8000.0
2011-11-02 10:20:00,8.66,8.67,8.64,8.64,8400.0,8.66,8.67,8.64,8.64,8400.0
2011-11-02 10:25:00,8.65,8.67,8.64,8.66,41200.0,8.65,8.67,8.64,8.66,41200.0
2011-11-02 10:30:00,8.67,8.69,8.67,8.68,53200.0,8.67,8.69,8.67,8.68,53200.0
2011-11-02 10:35:00,8.68,8.7,8.68,8.7,8400.0,8.68,8.7,8.68,8.7,8400.0
2011-11-02 10:40:00,8.7,8.73,8.7,8.72,40400.0,8.7,8.73,8.7,8.72,40400.0
2011-11-02 10:45:00,8.71,8.74,8.71,8.74,53200.0,8.71,8.74,8.71,8.74,53200.0
2011-11-02 10:50:00,8.74,8.74,8.72,8.73,35600.0,8.74,8.74,8.72,8.73,35600.0
2011-11-02 10:55:00,8.72,8.72,8.71,8.71,8400.0,8.72,8.72,8.71,8.71,8400.0
2011-11-02 11:00:00,8.71,8.73,8.71,8.71,19600.0,8.71,8.73,8.71,8.71,19600.0
2011-11-02 11:05:00,8.72,8.72,8.71,8.72,8400.0,8.72,8.72,8.71,8.72,8400.0
2011-11-02 11:10:00,8.71,8.72,8.7,8.7,7200.0,8.71,8.72,8.7,8.7,7200.0
2011-11-02 11:15:00,8.7,8.72,8.7,8.72,17600.0,8.7,8.72,8.7,8.72,17600.0
2011-11-02 11:20:00,8.72,8.72,8.7,8.72,15200.0,8.72,8.72,8.7,8.72,15200.0
2011-11-02 11:25:00,8.72,8.72,8.71,8.71,18400.0,8.72,8.72,8.71,8.71,18400.0
2011-11-02 11:30:00,8.71,8.72,8.71,8.72,26400.0,8.71,8.72,8.71,8.72,26400.0
2011-11-02 11:35:00,8.72,8.74,8.72,8.74,33600.0,8.72,8.74,8.72,8.74,33600.0
2011-11-02 11:40:00,8.74,8.74,8.73,8.73,8800.0,8.74,8.74,8.73,8.73,8800.0
2011-11-02 11:45:00,8.73,8.73,8.71,8.71,35600.0,8.73,8.73,8.71,8.71,35600.0
2011-11-02 11:50:00,8.72,8.72,8.7,8.7,16400.0,8.72,8.72,8.7,8.7,16400.0
2011-11-02 11:55:00,8.7,8.71,8.7,8.71,10800.0,8.7,8.71,8.7,8.71,10800.0
2011-11-02 12:00:00,8.71,8.71,8.7,8.7,10800.0,8.71,8.71,8.7,8.7,10800.0
2011-11-02 12:05:00,8.7,8.7,8.69,8.69,14400.0,8.7,8.7,8.69,8.69,14400.0
2011-11-02 12:10:00,8.69,8.7,8.69,8.69,10400.0,8.69,8.7,8.69,8.69,10400.0
2011-11-02 12:15:00,8.69,8.69,8.67,8.67,21600.0,8.69,8.69,8.67,8.67,21600.0
2011-11-02 12:20:00,8.67,8.68,8.67,8.67,31200.0,8.67,8.68,8.67,8.67,31200.0
2011-11-02 12:25:00,8.67,8.68,8.66,8.68,22800.0,8.67,8.68,8.66,8.68,22800.0
2011-11-02 12:30:00,8.68,8.7,8.66,8.68,32400.0,8.68,8.7,8.66,8.68,32400.0
2011-11-02 12:35:00,8.68,8.71,8.66,8.71,18000.0,8.68,8.71,8.66,8.71,18000.0
2011-11-02 12:40:00,8.71,8.73,8.69,8.7,16400.0,8.71,8.73,8.69,8.7,16400.0
2011-11-02 12:45:00,8.7,8.7,8.68,8.68,9200.0,8.7,8.7,8.68,8.68,9200.0
2011-11-02 12:50:00,8.68,8.71,8.67,8.7,18000.0,8.68,8.71,8.67,8.7,18000.0
2011-11-02 12:55:00,8.69,8.69,8.68,8.68,7200.0,8.69,8.69,8.68,8.68,7200.0
2011-11-02 13:00:00,8.69,8.69,8.66,8.66,36800.0,8.69,8.69,8.66,8.66,36800.0
2011-11-02 13:05:00,8.65,8.67,8.65,8.65,6000.0,8.65,8.67,8.65,8.65,6000.0
2011-11-02 13:10:00,8.66,8.67,8.65,8.66,12800.0,8.66,8.67,8.65,8.66,12800.0
2011-11-02 13:15:00,8.65,8.65,8.64,8.65,9200.0,8.65,8.65,8.64,8.65,9200.0
2011-11-02 13:20:00,8.64,8.64,8.62,8.63,17200.0,8.64,8.64,8.62,8.63,17200.0
2011-11-02 13:25:00,8.63,8.65,8.62,8.64,5600.0,8.63,8.65,8.62,8.64,5600.0
2011-11-02 13:30:00,8.64,8.67,8.64,8.66,9600.0,8.64,8.67,8.64,8.66,9600.0
2011-11-02 13:35:00,8.66,8.67,8.66,8.66,2800.0,8.66,8.67,8.66,8.66,2800.0
2011-11-02 13:40:00,8.66,8.69,8.66,8.69,11200.0,8.66,8.69,8.66,8.69,11200.0
2011-11-02 13:45:00,8.69,8.71,8.69,8.7,7200.0,8.69,8.71,8.69,8.7,7200.0
2011-11-02 13:50:00,8.7,8.7,8.67,8.67,8400.0,8.7,8.7,8.67,8.67,8400.0
2011-11-02 13:55:00,8.67,8.67,8.64,8.65,8800.0,8.67,8.67,8.64,8.65,8800.0
2011-11-02 14:00:00,8.64,8.67,8.63,8.67,20400.0,8.64,8.67,8.63,8.67,20400.0
2011-11-02 14:05:00,8.67,8.69,8.66,8.67,12400.0,8.67,8.69,8.66,8.67,12400.0
2011-11-02 14:10:00,8.67,8.67,8.64,8.65,16800.0,8.67,8.67,8.64,8.65,16800.0
2011-11-02 14:15:00,8.65,8.68,8.64,8.66,18800.0,8.65,8.68,8.64,8.66,18800.0
2011-11-02 14:20:00,8.67,8.68,8.65,8.65,18400.0,8.67,8.68,8.65,8.65,18400.0
2011-11-02 14:25:00,8.66,8.66,8.64,8.64,18000.0,8.66,8.66,8.64,8.64,18000.0
2011-11-02 14:30:00,8.64,8.69,8.64,8.69,21600.0,8.64,8.69,8.64,8.69,21600.0
2011-11-02 14:35:00,8.68,8.69,8.67,8.67,29200.0,8.68,8.69,8.67,8.67,29200.0
2011-11-02 14:40:00,8.68,8.68,8.65,8.66,33200.0,8.68,8.68,8.65,8.66,33200.0
2011-11-02 14:45:00,8.67,8.68,8.66,8.68,20000.0,8.67,8.68,8.66,8.68,20000.0
2011-11-02 14:50:00,8.68,8.68,8.67,8.68,12800.0,8.68,8.68,8.67,8.68,12800.0
2011-11-02 14:55:00,8.68,8.7,8.68,8.68,29600.0,8.68,8.7,8.68,8.68,29600.0
2011-11-02 15:00:00,8.69,8.69,8.67,8.68,23200.0,8.69,8.69,8.67,8.68,23200.0
2011-11-02 15:05:00,8.68,8.72,8.68,8.71,14800.0,8.68,8.72,8.68,8.71,14800.0
2011-11-02 15:10:00,8.7,8.72,8.69,8.7,32400.0,8.7,8.72,8.69,8.7,32400.0
2011-11-02 15:15:00,8.7,8.72,8.69,8.72,21600.0,8.7,8.72,8.69,8.72,21600.0
2011-11-02 15:20:00,8.72,8.74,8.71,8.72,19200.0,8.72,8.74,8.71,8.72,19200.0
2011-11-02 15:25:00,8.72,8.72,8.69,8.7,23600.0,8.72,8.72,8.69,8.7,23600.0
2011-11-02 15:30:00,8.7,8.72,8.68,8.69,39600.0,8.7,8.72,8.68,8.69,39600.0
2011-11-02 15:35:00,8.7,8.72,8.69,8.72,42800.0,8.7,8.72,8.69,8.72,42800.0
2011-11-02 15:40:00,8.73,8.74,8.7,8.72,29200.0,8.73,8.74,8.7,8.72,29200.0
2011-11-02 15:45:00,8.71,8.72,8.69,8.69,62400.0,8.71,8.72,8.69,8.69,62400.0
2011-11-02 15:50:00,8.69,8.71,8.69,8.71,57600.0,8.69,8.71,8.69,8.71,57600.0
2011-11-02 15:55:00,8.7,8.73,8.7,8.71,116000.0,8.7,8.73,8.7,8.71,116000.0
2011-11-03 09:30:00,8.82,8.83,8.74,8.78,22800.0,8.82,8.83,8.74,8.78,22800.0
2011-11-03 09:35:00,8.78,8.78,8.74,8.74,6400.0,8.78,8.78,8.74,8.74,6400.0
2011-11-03 09:40:00,8.76,8.77,8.74,8.74,5200.0,8.76,8.77,8.74,8.74,5200.0
2011-11-03 09:45:00,8.75,8.77,8.75,8.75,8400.0,8.75,8.77,8.75,8.75,8400.0
2011-11-03 09:50:00,8.75,8.75,8.72,8.72,6400.0,8.75,8.75,8.72,8.72,6400.0
2011-11-03 09:55:00,8.71,8.75,8.71,8.75,18000.0,8.71,8.75,8.71,8.75,18000.0
2011-11-03 10:00:00,8.74,8.74,8.65,8.68,28000.0,8.74,8.74,8.65,8.68,28000.0
2011-11-03 10:05:00,8.67,8.69,8.65,8.69,12400.0,8.67,8.69,8.65,8.69,12400.0
2011-11-03 10:10:00,8.7,8.71,8.69,8.71,6400.0,8.7,8.71,8.69,8.71,6400.0
2011-11-03 10:15:00,8.71,8.72,8.7,8.71,10400.0,8.71,8.72,8.7,8.71,10400.0
2011-11-03 10:20:00,8.71,8.71,8.65,8.65,25200.0,8.71,8.71,8.65,8.65,25200.0
2011-11-03 10:25:00,8.65,8.69,8.65,8.69,12800.0,8.65,8.69,8.65,8.69,12800.0
2011-11-03 10:30:00,8.69,8.7,8.68,8.69,6800.0,8.69,8.7,8.68,8.69,6800.0
2011-11-03 10:35:00,8.69,8.69,8.68,8.68,3600.0,8.69,8.69,8.68,8.68,3600.0
2011-11-03 10:40:00,8.68,8.75,8.68,8.73,19600.0,8.68,8.75,8.68,8.73,19600.0
2011-11-03 10:45:00,8.73,8.76,8.72,8.72,16800.0,8.73,8.76,8.72,8.72,16800.0
2011-11-03 10:50:00,8.74,8.74,8.72,8.73,15200.0,8.74,8.74,8.72,8.73,15200.0
2011-11-03 10:55:00,8.74,8.74,8.73,8.74,5600.0,8.74,8.74,8.73,8.74,5600.0
2011-11-03 11:00:00,8.74,8.76,8.71,8.72,16400.0,8.74,8.76,8.71,8.72,16400.0
2011-11-03 11:05:00,8.72,8.72,8.7,8.7,10400.0,8.72,8.72,8.7,8.7,10400.0
2011-11-03 11:10:00,8.7,8.74,8.7,8.73,16000.0,8.7,8.74,8.7,8.73,16000.0
2011-11-03 11:15:00,8.74,8.75,8.73,8.74,26000.0,8.74,8.75,8.73,8.74,26000.0
2011-11-03 11:20:00,8.75,8.77,8.75,8.77,16400.0,8.75,8.77,8.75,8.77,16400.0
2011-11-03 11:25:00,8.76,8.76,8.75,8.75,11600.0,8.76,8.76,8.75,8.75,11600.0
2011-11-03 11:30:00,8.75,8.75,8.74,8.74,9600.0,8.75,8.75,8.74,8.74,9600.0
2011-11-03 11:35:00,8.74,8.74,8.74,8.74,3200.0,8.74,8.74,8.74,8.74,3200.0
2011-11-03 11:40:00,8.74,8.77,8.74,8.77,14800.0,8.74,8.77,8.74,8.77,14800.0
2011-11-03 11:45:00,8.76,8.78,8.75,8.77,14800.0,8.76,8.78,8.75,8.77,14800.0
2011-11-03 11:50:00,8.77,8.79,8.77,8.78,10400.0,8.77,8.79,8.77,8.78,10400.0
2011-11-03 11:55:00,8.77,8.77,8.73,8.73,11600.0,8.77,8.77,8.73,8.73,11600.0
2011-11-03 12:00:00,8.72,8.73,8.72,8.72,6800.0,8.72,8.73,8.72,8.72,6800.0
2011-11-03 12:05:00,8.72,8.75,8.72,8.75,8000.0,8.72,8.75,8.72,8.75,8000.0
2011-11-03 12:10:00,8.76,8.77,8.74,8.74,10400.0,8.76,8.77,8.74,8.74,10400.0
2011-11-03 12:15:00,8.74,8.74,8.73,8.73,11600.0,8.74,8.74,8.73,8.73,11600.0
2011-11-03 12:20:00,8.74,8.75,8.73,8.75,9200.0,8.74,8.75,8.73,8.75,9200.0
2011-11-03 12:25:00,8.74,8.74,8.73,8.74,9600.0,8.74,8.74,8.73,8.74,9600.0
2011-11-03 12:30:00,8.74,8.74,8.72,8.72,4400.0,8.74,8.74,8.72,8.72,4400.0
2011-11-03 12:35:00,8.72,8.72,8.69,8.71,22000.0,8.72,8.72,8.69,8.71,22000.0
2011-11-03 12:40:00,8.71,8.71,8.7,8.7,3600.0,8.71,8.71,8.7,8.7,3600.0
2011-11-03 12:45:00,8.71,8.74,8.71,8.74,24400.0,8.71,8.74,8.71,8.74,24400.0
2011-11-03 12:50:00,8.75,8.75,8.72,8.74,16000.0,8.75,8.75,8.72,8.74,16000.0
2011-11-03 12:55:00,8.74,8.75,8.72,8.72,14800.0,8.74,8.75,8.72,8.72,14800.0
2011-11-03 13:00:00,8.74,8.74,8.73,8.73,7600.0,8.74,8.74,8.73,8.73,7600.0
2011-11-03 13:05:00,8.74,8.74,8.72,8.74,4400.0,8.74,8.74,8.72,8.74,4400.0
2011-11-03 13:10:00,8.74,8.75,8.74,8.75,10000.0,8.74,8.75,8.74,8.75,10000.0
2011-11-03 13:15:00,8.75,8.75,8.74,8.75,8800.0,8.75,8.75,8.74,8.75,8800.0
2011-11-03 13:20:00,8.75,8.75,8.74,8.75,6400.0,8.75,8.75,8.74,8.75,6400.0
2011-11-03 13:25:00,8.76,8.76,8.74,8.74,7600.0,8.76,8.76,8.74,8.74,7600.0
2011-11-03 13:30:00,8.74,8.76,8.74,8.76,8000.0,8.74,8.76,8.74,8.76,8000.0
2011-11-03 13:35:00,8.76,8.77,8.76,8.77,8800.0,8.76,8.77,8.76,8.77,8800.0
2011-11-03 13:40:00,8.78,8.78,8.77,8.78,12400.0,8.78,8.78,8.77,8.78,12400.0
2011-11-03 13:45:00,8.78,8.81,8.78,8.81,36400.0,8.78,8.81,8.78,8.81,36400.0
2011-11-03 13:50:00,8.81,8.82,8.79,8.8,29600.0,8.81,8.82,8.79,8.8,29600.0
2011-11-03 13:55:00,8.8,8.8,8.75,8.75,23600.0,8.8,8.8,8.75,8.75,23600.0
2011-11-03 14:00:00,8.76,8.78,8.75,8.78,19600.0,8.76,8.78,8.75,8.78,19600.0
2011-11-03 14:05:00,8.78,8.79,8.77,8.78,9600.0,8.78,8.79,8.77,8.78,9600.0
2011-11-03 14:10:00,8.79,8.79,8.77,8.79,6400.0,8.79,8.79,8.77,8.79,6400.0
2011-11-03 14:15:00,8.8,8.8,8.78,8.78,36000.0,8.8,8.8,8.78,8.78,36000.0
2011-11-03 14:20:00,8.78,8.78,8.76,8.76,16800.0,8.78,8.78,8.76,8.76,16800.0
2011-11-03 14:25:00,8.76,8.77,8.76,8.77,5200.0,8.76,8.77,8.76,8.77,5200.0
2011-11-03 14:30:00,8.76,8.78,8.76,8.76,7200.0,8.76,8.78,8.76,8.76,7200.0
2011-11-03 14:35:00,8.77,8.78,8.76,8.78,10400.0,8.77,8.78,8.76,8.78,10400.0
2011-11-03 14:40:00,8.79,8.79,8.77,8.77,17200.0,8.79,8.79,8.77,8.77,17200.0
2011-11-03 14:45:00,8.77,8.77,8.75,8.75,8800.0,8.77,8.77,8.75,8.75,8800.0
2011-11-03 14:50:00,8.76,8.76,8.75,8.75,23200.0,8.76,8.76,8.75,8.75,23200.0
2011-11-03 14:55:00,8.76,8.77,8.75,8.76,21200.0,8.76,8.77,8.75,8.76,21200.0
2011-11-03 15:00:00,8.76,8.78,8.76,8.78,15200.0,8.76,8.78,8.76,8.78,15200.0
2011-11-03 15:05:00,8.79,8.79,8.78,8.79,13200.0,8.79,8.79,8.78,8.79,13200.0
2011-11-03 15:10:00,8.78,8.79,8.76,8.78,22800.0,8.78,8.79,8.76,8.78,22800.0
2011-11-03 15:15:00,8.79,8.79,8.77,8.77,14800.0,8.79,8.79,8.77,8.77,14800.0
2011-11-03 15:20:00,8.78,8.79,8.77,8.79,15600.0,8.78,8.79,8.77,8.79,15600.0
2011-11-03 15:25:00,8.79,8.8,8.78,8.78,30000.0,8.79,8.8,8.78,8.78,30000.0
2011-11-03 15:30:00,8.79,8.8,8.78,8.79,38000.0,8.79,8.8,8.78,8.79,38000.0
2011-11-03 15:35:00,8.79,8.79,8.77,8.77,24000.0,8.79,8.79,8.77,8.77,24000.0
2011-11-03 15:40:00,8.77,8.79,8.77,8.79,39600.0,8.77,8.79,8.77,8.79,39600.0
2011-11-03 15:45:00,8.79,8.79,8.77,8.79,35600.0,8.79,8.79,8.77,8.79,35600.0
2011-11-03 15:50:00,8.79,8.81,8.78,8.79,54800.0,8.79,8.81,8.78,8.79,54800.0
2011-11-03 15:55:00,8.79,8.8,8.78,8.78,116800.0,8.79,8.8,8.78,8.78,116800.0
2011-11-04 09:30:00,8.71,8.72,8.65,8.72,15200.0,8.71,8.72,8.65,8.72,15200.0
2011-11-04 09:35:00,8.69,8.7,8.68,8.69,11600.0,8.69,8.7,8.68,8.69,11600.0
2011-11-04 09:40:00,8.68,8.69,8.68,8.68,7200.0,8.68,8.69,8.68,8.68,7200.0
2011-11-04 09:45:00,8.69,8.71,8.68,8.69,6400.0,8.69,8.71,8.68,8.69,6400.0
2011-11-04 09:50:00,8.7,8.71,8.67,8.67,6800.0,8.7,8.71,8.67,8.67,6800.0
2011-11-04 09:55:00,8.67,8.71,8.67,8.68,12000.0,8.67,8.71,8.67,8.68,12000.0
2011-11-04 10:00:00,8.69,8.7,8.68,8.68,8000.0,8.69,8.7,8.68,8.68,8000.0
2011-11-04 10:05:00,8.7,8.7,8.69,8.69,16000.0,8.7,8.7,8.69,8.69,16000.0
2011-11-04 10:10:00,8.7,8.73,8.69,8.73,5600.0,8.7,8.73,8.69,8.73,5600.0
2011-11-04 10:15:00,8.72,8.72,8.69,8.7,21600.0,8.72,8.72,8.69,8.7,21600.0
2011-11-04 10:20:00,8.7,8.7,8.68,8.69,5200.0,8.7,8.7,8.68,8.69,5200.0
2011-11-04 10:25:00,8.7,8.72,8.68,8.68,11200.0,8.7,8.72,8.68,8.68,11200.0
2011-11-04 10:30:00,8.68,8.68,8.67,8.67,2800.0,8.68,8.68,8.67,8.67,2800.0
2011-11-04 10:35:00,8.67,8.67,8.64,8.65,21200.0,8.67,8.67,8.64,8.65,21200.0
2011-11-04 10:40:00,8.65,8.67,8.65,8.67,8800.0,8.65,8.67,8.65,8.67,8800.0
2011-11-04 10:45:00,8.68,8.68,8.67,8.67,13200.0,8.68,8.68,8.67,8.67,13200.0
2011-11-04 10:50:00,8.67,8.68,8.66,8.67,6800.0,8.67,8.68,8.66,8.67,6800.0
2011-11-04 10:55:00,8.68,8.68,8.66,8.68,16400.0,8.68,8.68,8.66,8.68,16400.0
2011-11-04 11:00:00,8.69,8.72,8.69,8.72,9200.0,8.69,8.72,8.69,8.72,9200.0
2011-11-04 11:05:00,8.72,8.73,8.72,8.73,6000.0,8.72,8.73,8.72,8.73,6000.0
2011-11-04 11:10:00,8.73,8.75,8.73,8.74,9600.0,8.73,8.75,8.73,8.74,9600.0
2011-11-04 11:15:00,8.74,8.74,8.73,8.74,16400.0,8.74,8.74,8.73,8.74,16400.0
2011-11-04 11:20:00,8.74,8.74,8.71,8.73,16000.0,8.74,8.74,8.71,8.73,16000.0
2011-11-04 11:25:00,8.72,8.74,8.72,8.74,3600.0,8.72,8.74,8.72,8.74,3600.0
2011-11-04 11:30:00,8.74,8.75,8.74,8.75,8800.0,8.74,8.75,8.74,8.75,8800.0
2011-11-04 11:35:00,8.75,8.75,8.72,8.75,5600.0,8.75,8.75,8.72,8.75,5600.0
2011-11-04 11:40:00,8.75,8.76,8.74,8.74,7200.0,8.75,8.76,8.74,8.74,7200.0
2011-11-04 11:45:00,8.75,8.77,8.75,8.75,6000.0,8.75,8.77,8.75,8.75,6000.0
2011-11-04 11:50:00,8.75,8.75,8.74,8.74,4400.0,8.75,8.75,8.74,8.74,4400.0
2011-11-04 11:55:00,8.75,8.76,8.75,8.76,10400.0,8.75,8.76,8.75,8.76,10400.0
2011-11-04 12:00:00,8.76,8.78,8.76,8.78,6400.0,8.76,8.78,8.76,8.78,6400.0
2011-11-04 12:05:00,8.79,8.8,8.77,8.78,4800.0,8.79,8.8,8.77,8.78,4800.0
2011-11-04 12:10:00,8.78,8.78,8.78,8.78,1600.0,8.78,8.78,8.78,8.78,1600.0
2011-11-04 12:15:00,8.79,8.79,8.78,8.78,1600.0,8.79,8.79,8.78,8.78,1600.0
2011-11-04 12:20:00,8.79,8.79,8.78,8.78,2800.0,8.79,8.79,8.78,8.78,2800.0
2011-11-04 12:25:00,8.78,8.79,8.78,8.78,1600.0,8.78,8.79,8.78,8.78,1600.0
2011-11-04 12:30:00,8.79,8.79,8.77,8.78,3200.0,8.79,8.79,8.77,8.78,3200.0
2011-11-04 12:35:00,8.77,8.79,8.77,8.79,5600.0,8.77,8.79,8.77,8.79,5600.0
2011-11-04 12:40:00,8.78,8.79,8.76,8.76,13600.0,8.78,8.79,8.76,8.76,13600.0
2011-11-04 12:45:00,8.75,8.77,8.75,8.77,4000.0,8.75,8.77,8.75,8.77,4000.0
2011-11-04 12:50:00,8.79,8.81,8.79,8.81,4400.0,8.79,8.81,8.79,8.81,4400.0
2011-11-04 12:55:00,8.8,8.81,8.8,8.81,6000.0,8.8,8.81,8.8,8.81,6000.0
2011-11-04 13:00:00,8.8,8.8,8.79,8.79,10000.0,8.8,8.8,8.79,8.79,10000.0
2011-11-04 13:05:00,8.8,8.81,8.8,8.81,3200.0,8.8,8.81,8.8,8.81,3200.0
2011-11-04 13:10:00,8.81,8.85,8.81,8.84,12000.0,8.81,8.85,8.81,8.84,12000.0
2011-11-04 13:15:00,8.85,8.85,8.84,8.84,14800.0,8.85,8.85,8.84,8.84,14800.0
2011-11-04 13:20:00,8.85,8.85,8.84,8.84,2400.0,8.85,8.85,8.84,8.84,2400.0
2011-11-04 13:25:00,8.85,8.85,8.84,8.85,3200.0,8.85,8.85,8.84,8.85,3200.0
2011-11-04 13:30:00,8.85,8.85,8.84,8.84,7600.0,8.85,8.85,8.84,8.84,7600.0
2011-11-04 13:35:00,8.84,8.85,8.84,8.84,7600.0,8.84,8.85,8.84,8.84,7600.0
2011-11-04 13:40:00,8.85,8.86,8.84,8.86,5600.0,8.85,8.86,8.84,8.86,5600.0
2011-11-04 13:45:00,8.87,8.89,8.87,8.89,16800.0,8.87,8.89,8.87,8.89,16800.0
2011-11-04 13:50:00,8.88,8.9,8.88,8.88,5600.0,8.88,8.9,8.88,8.88,5600.0
2011-11-04 13:55:00,8.88,8.88,8.85,8.85,5200.0,8.88,8.88,8.85,8.85,5200.0
2011-11-04 14:00:00,8.85,8.85,8.84,8.84,2400.0,8.85,8.85,8.84,8.84,2400.0
2011-11-04 14:05:00,8.84,8.85,8.84,8.85,15200.0,8.84,8.85,8.84,8.85,15200.0
2011-11-04 14:10:00,8.85,8.86,8.85,8.86,1600.0,8.85,8.86,8.85,8.86,1600.0
2011-11-04 14:15:00,8.87,8.88,8.87,8.88,4800.0,8.87,8.88,8.87,8.88,4800.0
2011-11-04 14:20:00,8.88,8.89,8.87,8.88,9200.0,8.88,8.89,8.87,8.88,9200.0
2011-11-04 14:25:00,8.87,8.88,8.87,8.88,2800.0,8.87,8.88,8.87,8.88,2800.0
2011-11-04 14:30:00,8.87,8.87,8.86,8.86,2800.0,8.87,8.87,8.86,8.86,2800.0
2011-11-04 14:35:00,8.85,8.85,8.83,8.84,7200.0,8.85,8.85,8.83,8.84,7200.0
2011-11-04 14:40:00,8.84,8.85,8.84,8.85,4000.0,8.84,8.85,8.84,8.85,4000.0
2011-11-04 14:45:00,8.85,8.86,8.85,8.85,6000.0,8.85,8.86,8.85,8.85,6000.0
2011-11-04 14:50:00,8.84,8.84,8.83,8.84,3200.0,8.84,8.84,8.83,8.84,3200.0
2011-11-04 14:55:00,8.84,8.84,8.83,8.84,5600.0,8.84,8.84,8.83,8.84,5600.0
2011-11-04 15:00:00,8.83,8.83,8.82,8.82,5200.0,8.83,8.83,8.82,8.82,5200.0
2011-11-04 15:05:00,8.81,8.82,8.79,8.8,12400.0,8.81,8.82,8.79,8.8,12400.0
2011-11-04 15:10:00,8.8,8.8,8.8,8.8,3200.0,8.8,8.8,8.8,8.8,3200.0
2011-11-04 15:15:00,8.81,8.81,8.81,8.81,6400.0,8.81,8.81,8.81,8.81,6400.0
2011-11-04 15:20:00,8.81,8.81,8.79,8.81,13600.0,8.81,8.81,8.79,8.81,13600.0
2011-11-04 15:25:00,8.81,8.81,8.8,8.81,12000.0,8.81,8.81,8.8,8.81,12000.0
2011-11-04 15:30:00,8.81,8.83,8.81,8.82,28000.0,8.81,8.83,8.81,8.82,28000.0
2011-11-04 15:35:00,8.82,8.82,8.81,8.81,19600.0,8.82,8.82,8.81,8.81,19600.0
2011-11-04 15:40:00,8.81,8.85,8.81,8.85,20800.0,8.81,8.85,8.81,8.85,20800.0
2011-11-04 15:45:00,8.84,8.86,8.84,8.84,23600.0,8.84,8.86,8.84,8.84,23600.0
2011-11-04 15:50:00,8.84,8.84,8.81,8.83,44800.0,8.84,8.84,8.81,8.83,44800.0
2011-11-04 15:55:00,8.83,8.83,8.81,8.83,118400.0,8.83,8.83,8.81,8.83,118400.0
2011-11-07 09:30:00,8.83,8.83,8.8,8.82,15600.0,8.83,8.83,8.8,8.82,15600.0
2011-11-07 09:35:00,8.83,8.83,8.82,8.83,4800.0,8.83,8.83,8.82,8.83,4800.0
2011-11-07 09:40:00,8.83,8.83,8.81,8.83,2800.0,8.83,8.83,8.81,8.83,2800.0
2011-11-07 09:45:00,8.81,8.83,8.8,8.8,9200.0,8.81,8.83,8.8,8.8,9200.0
2011-11-07 09:50:00,8.8,8.81,8.8,8.8,5600.0,8.8,8.81,8.8,8.8,5600.0
2011-11-07 09:55:00,8.81,8.81,8.8,8.8,3200.0,8.81,8.81,8.8,8.8,3200.0
2011-11-07 10:00:00,8.81,8.81,8.77,8.77,14400.0,8.81,8.81,8.77,8.77,14400.0
2011-11-07 10:05:00,8.77,8.78,8.76,8.76,8000.0,8.77,8.78,8.76,8.76,8000.0
2011-11-07 10:10:00,8.78,8.79,8.77,8.77,6000.0,8.78,8.79,8.77,8.77,6000.0
2011-11-07 10:15:00,8.77,8.78,8.74,8.74,11200.0,8.77,8.78,8.74,8.74,11200.0
2011-11-07 10:20:00,8.74,8.76,8.74,8.74,10400.0,8.74,8.76,8.74,8.74,10400.0
2011-11-07 10:25:00,8.74,8.75,8.73,8.75,8400.0,8.74,8.75,8.73,8.75,8400.0
2011-11-07 10:30:00,8.74,8.76,8.73,8.74,13200.0,8.74,8.76,8.73,8.74,13200.0
2011-11-07 10:35:00,8.74,8.74,8.71,8.72,21600.0,8.74,8.74,8.71,8.72,21600.0
2011-11-07 10:40:00,8.72,8.72,8.69,8.71,21200.0,8.72,8.72,8.69,8.71,21200.0
2011-11-07 10:45:00,8.71,8.71,8.68,8.69,18000.0,8.71,8.71,8.68,8.69,18000.0
2011-11-07 10:50:00,8.69,8.7,8.67,8.67,16400.0,8.69,8.7,8.67,8.67,16400.0
2011-11-07 10:55:00,8.67,8.68,8.66,8.67,23600.0,8.67,8.68,8.66,8.67,23600.0
2011-11-07 11:00:00,8.67,8.69,8.66,8.67,19600.0,8.67,8.69,8.66,8.67,19600.0
2011-11-07 11:05:00,8.68,8.69,8.67,8.67,12000.0,8.68,8.69,8.67,8.67,12000.0
2011-11-07 11:10:00,8.67,8.69,8.67,8.68,5600.0,8.67,8.69,8.67,8.68,5600.0
2011-11-07 11:15:00,8.69,8.69,8.68,8.68,8400.0,8.69,8.69,8.68,8.68,8400.0
2011-11-07 11:20:00,8.67,8.68,8.66,8.67,14400.0,8.67,8.68,8.66,8.67,14400.0
2011-11-07 11:25:00,8.68,8.68,8.65,8.65,5200.0,8.68,8.68,8.65,8.65,5200.0
2011-11-07 11:30:00,8.66,8.67,8.64,8.66,26000.0,8.66,8.67,8.64,8.66,26000.0
2011-11-07 11:35:00,8.67,8.67,8.64,8.67,6400.0,8.67,8.67,8.64,8.67,6400.0
2011-11-07 11:40:00,8.67,8.67,8.65,8.67,12400.0,8.67,8.67,8.65,8.67,12400.0
2011-11-07 11:45:00,8.68,8.68,8.65,8.66,9200.0,8.68,8.68,8.65,8.66,9200.0
2011-11-07 11:50:00,8.67,8.68,8.65,8.66,7200.0,8.67,8.68,8.65,8.66,7200.0
2011-11-07 11:55:00,8.65,8.65,8.64,8.65,2400.0,8.65,8.65,8.64,8.65,2400.0
2011-11-07 12:00:00,8.64,8.65,8.64,8.65,2000.0,8.64,8.65,8.64,8.65,2000.0
2011-11-07 12:05:00,8.66,8.67,8.65,8.65,3200.0,8.66,8.67,8.65,8.65,3200.0
2011-11-07 12:10:00,8.65,8.65,8.63,8.64,16400.0,8.65,8.65,8.63,8.64,16400.0
2011-11-07 12:15:00,8.62,8.62,8.59,8.6,8400.0,8.62,8.62,8.59,8.6,8400.0
2011-11-07 12:20:00,8.59,8.6,8.59,8.6,11200.0,8.59,8.6,8.59,8.6,11200.0
2011-11-07 12:25:00,8.6,8.62,8.59,8.59,13600.0,8.6,8.62,8.59,8.59,13600.0
2011-11-07 12:30:00,8.59,8.59,8.58,8.59,5600.0,8.59,8.59,8.58,8.59,5600.0
2011-11-07 12:35:00,8.6,8.61,8.6,8.6,1200.0,8.6,8.61,8.6,8.6,1200.0
2011-11-07 12:40:00,8.61,8.63,8.61,8.63,2400.0,8.61,8.63,8.61,8.63,2400.0
2011-11-07 12:45:00,8.63,8.64,8.62,8.64,7200.0,8.63,8.64,8.62,8.64,7200.0
2011-11-07 12:50:00,8.64,8.65,8.63,8.64,23600.0,8.64,8.65,8.63,8.64,23600.0
2011-11-07 12:55:00,8.65,8.65,8.64,8.64,4000.0,8.65,8.65,8.64,8.64,4000.0
2011-11-07 13:00:00,8.63,8.65,8.63,8.65,10000.0,8.63,8.65,8.63,8.65,10000.0
2011-11-07 13:05:00,8.65,8.67,8.65,8.67,2800.0,8.65,8.67,8.65,8.67,2800.0
2011-11-07 13:10:00,8.67,8.68,8.66,8.67,9600.0,8.67,8.68,8.66,8.67,9600.0
2011-11-07 13:15:00,8.68,8.68,8.68,8.68,3200.0,8.68,8.68,8.68,8.68,3200.0
2011-11-07 13:20:00,8.69,8.69,8.68,8.68,23200.0,8.69,8.69,8.68,8.68,23200.0
2011-11-07 13:25:00,8.69,8.7,8.68,8.7,7600.0,8.69,8.7,8.68,8.7,7600.0
2011-11-07 13:30:00,8.7,8.7,8.69,8.7,19200.0,8.7,8.7,8.69,8.7,19200.0
2011-11-07 13:35:00,8.7,8.7,8.69,8.69,3600.0,8.7,8.7,8.69,8.69,3600.0
2011-11-07 13:40:00,8.69,8.7,8.69,8.69,5200.0,8.69,8.7,8.69,8.69,5200.0
2011-11-07 13:45:00,8.69,8.69,8.68,8.68,8000.0,8.69,8.69,8.68,8.68,8000.0
2011-11-07 13:50:00,8.68,8.7,8.68,8.69,7200.0,8.68,8.7,8.68,8.69,7200.0
2011-11-07 13:55:00,8.7,8.73,8.7,8.73,16800.0,8.7,8.73,8.7,8.73,16800.0
2011-11-07 14:00:00,8.73,8.77,8.73,8.76,22000.0,8.73,8.77,8.73,8.76,22000.0
2011-11-07 14:05:00,8.76,8.77,8.74,8.75,14000.0,8.76,8.77,8.74,8.75,14000.0
2011-11-07 14:10:00,8.76,8.77,8.75,8.75,12800.0,8.76,8.77,8.75,8.75,12800.0
2011-11-07 14:15:00,8.74,8.77,8.74,8.75,52400.0,8.74,8.77,8.74,8.75,52400.0
2011-11-07 14:20:00,8.76,8.78,8.74,8.77,21600.0,8.76,8.78,8.74,8.77,21600.0
2011-11-07 14:25:00,8.76,8.79,8.76,8.79,6800.0,8.76,8.79,8.76,8.79,6800.0
2011-11-07 14:30:00,8.78,8.79,8.77,8.77,9200.0,8.78,8.79,8.77,8.77,9200.0
2011-11-07 14:35:00,8.78,8.79,8.78,8.79,10000.0,8.78,8.79,8.78,8.79,10000.0
2011-11-07 14:40:00,8.79,8.79,8.76,8.78,16400.0,8.79,8.79,8.76,8.78,16400.0
2011-11-07 14:45:00,8.78,8.78,8.77,8.77,4800.0,8.78,8.78,8.77,8.77,4800.0
2011-11-07 14:50:00,8.78,8.82,8.77,8.82,19600.0,8.78,8.82,8.77,8.82,19600.0
2011-11-07 14:55:00,8.81,8.81,8.81,8.81,8000.0,8.81,8.81,8.81,8.81,8000.0
2011-11-07 15:00:00,8.81,8.82,8.8,8.8,12400.0,8.81,8.82,8.8,8.8,12400.0
2011-11-07 15:05:00,8.8,8.81,8.8,8.8,10800.0,8.8,8.81,8.8,8.8,10800.0
2011-11-07 15:10:00,8.81,8.82,8.8,8.81,12000.0,8.81,8.82,8.8,8.81,12000.0
2011-11-07 15:15:00,8.81,8.81,8.79,8.79,12400.0,8.81,8.81,8.79,8.79,12400.0
2011-11-07 15:20:00,8.79,8.82,8.79,8.81,24000.0,8.79,8.82,8.79,8.81,24000.0
2011-11-07 15:25:00,8.81,8.81,8.79,8.79,12400.0,8.81,8.81,8.79,8.79,12400.0
2011-11-07 15:30:00,8.78,8.8,8.77,8.79,31600.0,8.78,8.8,8.77,8.79,31600.0
2011-11-07 15:35:00,8.79,8.81,8.78,8.8,35200.0,8.79,8.81,8.78,8.8,35200.0
2011-11-07 15:40:00,8.81,8.81,8.78,8.79,29200.0,8.81,8.81,8.78,8.79,29200.0
2011-11-07 15:45:00,8.79,8.8,8.79,8.79,47200.0,8.79,8.8,8.79,8.79,47200.0
2011-11-07 15:50:00,8.78,8.83,8.77,8.81,106800.0,8.78,8.83,8.77,8.81,106800.0
2011-11-07 15:55:00,8.81,8.83,8.8,8.81,160800.0,8.81,8.83,8.8,8.81,160800.0
2011-11-08 09:30:00,8.9,8.94,8.9,8.9,14000.0,8.9,8.94,8.9,8.9,14000.0
2011-11-08 09:35:00,8.88,8.89,8.8,8.8,3600.0,8.88,8.89,8.8,8.8,3600.0
2011-11-08 09:40:00,8.82,8.85,8.82,8.85,1600.0,8.82,8.85,8.82,8.85,1600.0
2011-11-08 09:45:00,8.86,8.86,8.85,8.85,4000.0,8.86,8.86,8.85,8.85,4000.0
2011-11-08 09:50:00,8.85,8.85,8.84,8.85,4800.0,8.85,8.85,8.84,8.85,4800.0
2011-11-08 09:55:00,8.85,8.89,8.85,8.89,10000.0,8.85,8.89,8.85,8.89,10000.0
2011-11-08 10:00:00,8.9,8.92,8.9,8.91,4000.0,8.9,8.92,8.9,8.91,4000.0
2011-11-08 10:05:00,8.92,8.92,8.89,8.9,7200.0,8.92,8.92,8.89,8.9,7200.0
2011-11-08 10:10:00,8.9,8.9,8.87,8.89,8000.0,8.9,8.9,8.87,8.89,8000.0
2011-11-08 10:15:00,8.88,8.92,8.87,8.9,8400.0,8.88,8.92,8.87,8.9,8400.0
2011-11-08 10:20:00,8.92,8.92,8.89,8.89,5600.0,8.92,8.92,8.89,8.89,5600.0
2011-11-08 10:25:00,8.88,8.88,8.83,8.83,4000.0,8.88,8.88,8.83,8.83,4000.0
2011-11-08 10:30:00,8.84,8.85,8.84,8.84,2800.0,8.84,8.85,8.84,8.84,2800.0
2011-11-08 10:35:00,8.85,8.88,8.85,8.87,9200.0,8.85,8.88,8.85,8.87,9200.0
2011-11-08 10:40:00,8.87,8.88,8.86,8.88,4800.0,8.87,8.88,8.86,8.88,4800.0
2011-11-08 10:45:00,8.88,8.89,8.88,8.89,4000.0,8.88,8.89,8.88,8.89,4000.0
2011-11-08 10:50:00,8.89,8.89,8.82,8.84,13200.0,8.89,8.89,8.82,8.84,13200.0
2011-11-08 10:55:00,8.86,8.86,8.83,8.83,4400.0,8.86,8.86,8.83,8.83,4400.0
2011-11-08 11:00:00,8.83,8.84,8.82,8.83,6000.0,8.83,8.84,8.82,8.83,6000.0
2011-11-08 11:05:00,8.82,8.83,8.78,8.78,7200.0,8.82,8.83,8.78,8.78,7200.0
2011-11-08 11:10:00,8.77,8.77,8.74,8.76,10400.0,8.77,8.77,8.74,8.76,10400.0
2011-11-08 11:15:00,8.75,8.76,8.72,8.73,10800.0,8.75,8.76,8.72,8.73,10800.0
2011-11-08 11:20:00,8.74,8.74,8.71,8.71,5200.0,8.74,8.74,8.71,8.71,5200.0
2011-11-08 11:25:00,8.72,8.75,8.72,8.75,10000.0,8.72,8.75,8.72,8.75,10000.0
2011-11-08 11:30:00,8.76,8.76,8.76,8.76,3600.0,8.76,8.76,8.76,8.76,3600.0
2011-11-08 11:35:00,8.75,8.77,8.75,8.76,5600.0,8.75,8.77,8.75,8.76,5600.0
2011-11-08 11:40:00,8.75,8.76,8.74,8.76,6800.0,8.75,8.76,8.74,8.76,6800.0
2011-11-08 11:45:00,8.76,8.77,8.75,8.76,7600.0,8.76,8.77,8.75,8.76,7600.0
2011-11-08 11:50:00,8.76,8.79,8.76,8.79,5600.0,8.76,8.79,8.76,8.79,5600.0
2011-11-08 11:55:00,8.78,8.78,8.77,8.77,3600.0,8.78,8.78,8.77,8.77,3600.0
2011-11-08 12:00:00,8.76,8.79,8.76,8.79,3200.0,8.76,8.79,8.76,8.79,3200.0
2011-11-08 12:05:00,8.8,8.8,8.77,8.79,3200.0,8.8,8.8,8.77,8.79,3200.0
2011-11-08 12:10:00,8.79,8.8,8.78,8.78,3600.0,8.79,8.8,8.78,8.78,3600.0
2011-11-08 12:15:00,8.79,8.8,8.79,8.8,2000.0,8.79,8.8,8.79,8.8,2000.0
2011-11-08 12:20:00,8.8,8.81,8.78,8.78,4800.0,8.8,8.81,8.78,8.78,4800.0
2011-11-08 12:25:00,8.78,8.78,8.77,8.77,4800.0,8.78,8.78,8.77,8.77,4800.0
2011-11-08 12:30:00,8.77,8.78,8.75,8.76,11600.0,8.77,8.78,8.75,8.76,11600.0
2011-11-08 12:35:00,8.76,8.76,8.75,8.76,8800.0,8.76,8.76,8.75,8.76,8800.0
2011-11-08 12:40:00,8.77,8.77,8.75,8.75,2400.0,8.77,8.77,8.75,8.75,2400.0
2011-11-08 12:45:00,8.76,8.76,8.73,8.74,19600.0,8.76,8.76,8.73,8.74,19600.0
2011-11-08 12:50:00,8.74,8.75,8.73,8.74,7600.0,8.74,8.75,8.73,8.74,7600.0
2011-11-08 12:55:00,8.75,8.75,8.74,8.74,23600.0,8.75,8.75,8.74,8.74,23600.0
2011-11-08 13:00:00,8.74,8.75,8.74,8.74,6000.0,8.74,8.75,8.74,8.74,6000.0
2011-11-08 13:05:00,8.74,8.74,8.73,8.74,4400.0,8.74,8.74,8.73,8.74,4400.0
2011-11-08 13:10:00,8.72,8.73,8.71,8.71,7600.0,8.72,8.73,8.71,8.71,7600.0
2011-11-08 13:15:00,8.72,8.74,8.71,8.74,5600.0,8.72,8.74,8.71,8.74,5600.0
2011-11-08 13:20:00,8.74,8.74,8.72,8.72,22000.0,8.74,8.74,8.72,8.72,22000.0
2011-11-08 13:25:00,8.73,8.76,8.73,8.76,56000.0,8.73,8.76,8.73,8.76,56000.0
2011-11-08 13:30:00,8.76,8.76,8.74,8.75,8000.0,8.76,8.76,8.74,8.75,8000.0
2011-11-08 13:35:00,8.76,8.76,8.74,8.76,2800.0,8.76,8.76,8.74,8.76,2800.0
2011-11-08 13:40:00,8.77,8.78,8.77,8.78,2800.0,8.77,8.78,8.77,8.78,2800.0
2011-11-08 13:45:00,8.77,8.79,8.75,8.77,104400.0,8.77,8.79,8.75,8.77,104400.0
2011-11-08 13:50:00,8.77,8.79,8.76,8.78,18400.0,8.77,8.79,8.76,8.78,18400.0
2011-11-08 13:55:00,8.79,8.79,8.76,8.76,40000.0,8.79,8.79,8.76,8.76,40000.0
2011-11-08 14:00:00,8.76,8.77,8.76,8.77,9600.0,8.76,8.77,8.76,8.77,9600.0
2011-11-08 14:05:00,8.77,8.78,8.76,8.76,16000.0,8.77,8.78,8.76,8.76,16000.0
2011-11-08 14:10:00,8.76,8.77,8.76,8.77,17200.0,8.76,8.77,8.76,8.77,17200.0
2011-11-08 14:15:00,8.77,8.77,8.74,8.74,29200.0,8.77,8.77,8.74,8.74,29200.0
2011-11-08 14:20:00,8.74,8.77,8.73,8.77,20800.0,8.74,8.77,8.73,8.77,20800.0
2011-11-08 14:25:00,8.78,8.81,8.78,8.81,8800.0,8.78,8.81,8.78,8.81,8800.0
2011-11-08 14:30:00,8.81,8.82,8.79,8.8,15200.0,8.81,8.82,8.79,8.8,15200.0
2011-11-08 14:35:00,8.8,8.81,8.79,8.81,40400.0,8.8,8.81,8.79,8.81,40400.0
2011-11-08 14:40:00,8.81,8.82,8.8,8.81,14400.0,8.81,8.82,8.8,8.81,14400.0
2011-11-08 14:45:00,8.81,8.83,8.81,8.83,15200.0,8.81,8.83,8.81,8.83,15200.0
2011-11-08 14:50:00,8.83,8.84,8.82,8.83,16400.0,8.83,8.84,8.82,8.83,16400.0
2011-11-08 14:55:00,8.83,8.84,8.82,8.83,13600.0,8.83,8.84,8.82,8.83,13600.0
2011-11-08 15:00:00,8.83,8.83,8.8,8.81,15200.0,8.83,8.83,8.8,8.81,15200.0
2011-11-08 15:05:00,8.81,8.83,8.8,8.82,21600.0,8.81,8.83,8.8,8.82,21600.0
2011-11-08 15:10:00,8.82,8.86,8.82,8.86,12800.0,8.82,8.86,8.82,8.86,12800.0
2011-11-08 15:15:00,8.86,8.88,8.86,8.87,20800.0,8.86,8.88,8.86,8.87,20800.0
2011-11-08 15:20:00,8.88,8.88,8.86,8.87,16000.0,8.88,8.88,8.86,8.87,16000.0
2011-11-08 15:25:00,8.88,8.88,8.86,8.88,10800.0,8.88,8.88,8.86,8.88,10800.0
2011-11-08 15:30:00,8.88,8.88,8.86,8.87,29600.0,8.88,8.88,8.86,8.87,29600.0
2011-11-08 15:35:00,8.87,8.9,8.86,8.88,130400.0,8.87,8.9,8.86,8.88,130400.0
2011-11-08 15:40:00,8.88,8.89,8.87,8.89,33600.0,8.88,8.89,8.87,8.89,33600.0
2011-11-08 15:45:00,8.89,8.9,8.86,8.88,64000.0,8.89,8.9,8.86,8.88,64000.0
2011-11-08 15:50:00,8.88,8.88,8.86,8.87,72800.0,8.88,8.88,8.86,8.87,72800.0
2011-11-08 15:55:00,8.87,8.87,8.86,8.87,80400.0,8.87,8.87,8.86,8.87,80400.0
2011-11-09 09:30:00,8.63,8.66,8.61,8.63,13200.0,8.63,8.66,8.61,8.63,13200.0
2011-11-09 09:35:00,8.63,8.65,8.62,8.62,5200.0,8.63,8.65,8.62,8.62,5200.0
2011-11-09 09:40:00,8.63,8.64,8.62,8.64,16800.0,8.63,8.64,8.62,8.64,16800.0
2011-11-09 09:45:00,8.65,8.69,8.64,8.69,14000.0,8.65,8.69,8.64,8.69,14000.0
2011-11-09 09:50:00,8.69,8.69,8.64,8.64,5600.0,8.69,8.69,8.64,8.64,5600.0
2011-11-09 09:55:00,8.63,8.65,8.63,8.65,10000.0,8.63,8.65,8.63,8.65,10000.0
2011-11-09 10:00:00,8.65,8.66,8.64,8.65,8400.0,8.65,8.66,8.64,8.65,8400.0
2011-11-09 10:05:00,8.64,8.66,8.64,8.65,9600.0,8.64,8.66,8.64,8.65,9600.0
2011-11-09 10:10:00,8.65,8.67,8.65,8.67,2800.0,8.65,8.67,8.65,8.67,2800.0
2011-11-09 10:15:00,8.68,8.69,8.67,8.68,16800.0,8.68,8.69,8.67,8.68,16800.0
2011-11-09 10:20:00,8.68,8.69,8.67,8.68,13600.0,8.68,8.69,8.67,8.68,13600.0
2011-11-09 10:25:00,8.69,8.69,8.66,8.67,30800.0,8.69,8.69,8.66,8.67,30800.0
2011-11-09 10:30:00,8.67,8.67,8.66,8.67,5600.0,8.67,8.67,8.66,8.67,5600.0
2011-11-09 10:35:00,8.67,8.67,8.63,8.63,14000.0,8.67,8.67,8.63,8.63,14000.0
2011-11-09 10:40:00,8.63,8.63,8.63,8.63,9200.0,8.63,8.63,8.63,8.63,9200.0
2011-11-09 10:45:00,8.65,8.71,8.64,8.69,28800.0,8.65,8.71,8.64,8.69,28800.0
2011-11-09 10:50:00,8.69,8.7,8.68,8.68,10000.0,8.69,8.7,8.68,8.68,10000.0
2011-11-09 10:55:00,8.67,8.68,8.67,8.68,2000.0,8.67,8.68,8.67,8.68,2000.0
2011-11-09 11:00:00,8.68,8.68,8.66,8.66,2800.0,8.68,8.68,8.66,8.66,2800.0
2011-11-09 11:05:00,8.67,8.7,8.67,8.7,2000.0,8.67,8.7,8.67,8.7,2000.0
2011-11-09 11:10:00,8.69,8.7,8.67,8.67,21600.0,8.69,8.7,8.67,8.67,21600.0
2011-11-09 11:15:00,8.66,8.7,8.66,8.69,6800.0,8.66,8.7,8.66,8.69,6800.0
2011-11-09 11:20:00,8.7,8.7,8.7,8.7,2800.0,8.7,8.7,8.7,8.7,2800.0
2011-11-09 11:25:00,8.71,8.71,8.69,8.69,2400.0,8.71,8.71,8.69,8.69,2400.0
2011-11-09 11:30:00,8.69,8.7,8.69,8.7,4400.0,8.69,8.7,8.69,8.7,4400.0
2011-11-09 11:35:00,8.72,8.73,8.72,8.72,4800.0,8.72,8.73,8.72,8.72,4800.0
2011-11-09 11:40:00,8.72,8.72,8.71,8.71,4400.0,8.72,8.72,8.71,8.71,4400.0
2011-11-09 11:45:00,8.72,8.74,8.71,8.74,4800.0,8.72,8.74,8.71,8.74,4800.0
2011-11-09 11:50:00,8.73,8.75,8.73,8.74,6800.0,8.73,8.75,8.73,8.74,6800.0
2011-11-09 11:55:00,8.74,8.75,8.73,8.74,13200.0,8.74,8.75,8.73,8.74,13200.0
2011-11-09 12:00:00,8.73,8.74,8.73,8.74,9200.0,8.73,8.74,8.73,8.74,9200.0
2011-11-09 12:05:00,8.74,8.74,8.74,8.74,13600.0,8.74,8.74,8.74,8.74,13600.0
2011-11-09 12:10:00,8.74,8.76,8.74,8.76,5600.0,8.74,8.76,8.74,8.76,5600.0
2011-11-09 12:15:00,8.75,8.76,8.74,8.75,5200.0,8.75,8.76,8.74,8.75,5200.0
2011-11-09 12:20:00,8.74,8.75,8.73,8.73,37200.0,8.74,8.75,8.73,8.73,37200.0
2011-11-09 12:25:00,8.72,8.72,8.7,8.71,15600.0,8.72,8.72,8.7,8.71,15600.0
2011-11-09 12:30:00,8.7,8.71,8.7,8.71,3600.0,8.7,8.71,8.7,8.71,3600.0
2011-11-09 12:35:00,8.71,8.71,8.71,8.71,2400.0,8.71,8.71,8.71,8.71,2400.0
2011-11-09 12:40:00,8.71,8.73,8.7,8.72,7200.0,8.71,8.73,8.7,8.72,7200.0
2011-11-09 12:45:00,8.72,8.73,8.71,8.73,3200.0,8.72,8.73,8.71,8.73,3200.0
2011-11-09 12:50:00,8.71,8.71,8.71,8.71,800.0,8.71,8.71,8.71,8.71,800.0
2011-11-09 12:55:00,8.72,8.73,8.72,8.72,3600.0,8.72,8.73,8.72,8.72,3600.0
2011-11-09 13:00:00,8.72,8.72,8.71,8.72,5200.0,8.72,8.72,8.71,8.72,5200.0
2011-11-09 13:05:00,8.72,8.73,8.72,8.72,11600.0,8.72,8.73,8.72,8.72,11600.0
2011-11-09 13:10:00,8.72,8.72,8.7,8.71,4800.0,8.72,8.72,8.7,8.71,4800.0
2011-11-09 13:15:00,8.71,8.71,8.69,8.69,7200.0,8.71,8.71,8.69,8.69,7200.0
2011-11-09 13:20:00,8.69,8.69,8.68,8.68,5200.0,8.69,8.69,8.68,8.68,5200.0
2011-11-09 13:25:00,8.68,8.69,8.68,8.68,4400.0,8.68,8.69,8.68,8.68,4400.0
2011-11-09 13:30:00,8.67,8.68,8.67,8.68,5200.0,8.67,8.68,8.67,8.68,5200.0
2011-11-09 13:35:00,8.68,8.68,8.67,8.67,6800.0,8.68,8.68,8.67,8.67,6800.0
2011-11-09 13:40:00,8.67,8.75,8.67,8.72,135600.0,8.67,8.75,8.67,8.72,135600.0
2011-11-09 13:45:00,8.72,8.72,8.68,8.68,13600.0,8.72,8.72,8.68,8.68,13600.0
2011-11-09 13:50:00,8.68,8.68,8.67,8.68,8400.0,8.68,8.68,8.67,8.68,8400.0
2011-11-09 13:55:00,8.67,8.67,8.64,8.65,5600.0,8.67,8.67,8.64,8.65,5600.0
2011-11-09 14:00:00,8.65,8.65,8.62,8.62,6000.0,8.65,8.65,8.62,8.62,6000.0
2011-11-09 14:05:00,8.61,8.61,8.58,8.6,8400.0,8.61,8.61,8.58,8.6,8400.0
2011-11-09 14:10:00,8.61,8.62,8.61,8.62,5600.0,8.61,8.62,8.61,8.62,5600.0
2011-11-09 14:15:00,8.63,8.63,8.59,8.61,14000.0,8.63,8.63,8.59,8.61,14000.0
2011-11-09 14:20:00,8.61,8.61,8.58,8.58,7600.0,8.61,8.61,8.58,8.58,7600.0
2011-11-09 14:25:00,8.58,8.61,8.56,8.61,22800.0,8.58,8.61,8.56,8.61,22800.0
2011-11-09 14:30:00,8.6,8.62,8.59,8.62,7200.0,8.6,8.62,8.59,8.62,7200.0
2011-11-09 14:35:00,8.62,8.62,8.6,8.6,8800.0,8.62,8.62,8.6,8.6,8800.0
2011-11-09 14:40:00,8.6,8.61,8.58,8.61,14800.0,8.6,8.61,8.58,8.61,14800.0
2011-11-09 14:45:00,8.62,8.62,8.61,8.62,5200.0,8.62,8.62,8.61,8.62,5200.0
2011-11-09 14:50:00,8.61,8.62,8.6,8.61,9200.0,8.61,8.62,8.6,8.61,9200.0
2011-11-09 14:55:00,8.61,8.62,8.61,8.61,4400.0,8.61,8.62,8.61,8.61,4400.0
2011-11-09 15:00:00,8.61,8.62,8.59,8.6,15200.0,8.61,8.62,8.59,8.6,15200.0
2011-11-09 15:05:00,8.6,8.65,8.6,8.63,17200.0,8.6,8.65,8.6,8.63,17200.0
2011-11-09 15:10:00,8.63,8.65,8.62,8.63,31200.0,8.63,8.65,8.62,8.63,31200.0
2011-11-09 15:15:00,8.63,8.66,8.63,8.64,8800.0,8.63,8.66,8.63,8.64,8800.0
2011-11-09 15:20:00,8.65,8.67,8.65,8.65,12800.0,8.65,8.67,8.65,8.65,12800.0
2011-11-09 15:25:00,8.65,8.65,8.63,8.63,12000.0,8.65,8.65,8.63,8.63,12000.0
2011-11-09 15:30:00,8.64,8.64,8.61,8.61,22000.0,8.64,8.64,8.61,8.61,22000.0
2011-11-09 15:35:00,8.62,8.62,8.59,8.59,20800.0,8.62,8.62,8.59,8.59,20800.0
2011-11-09 15:40:00,8.58,8.6,8.56,8.57,34000.0,8.58,8.6,8.56,8.57,34000.0
2011-11-09 15:45:00,8.56,8.6,8.54,8.56,52800.0,8.56,8.6,8.54,8.56,52800.0
2011-11-09 15:50:00,8.57,8.58,8.55,8.57,66000.0,8.57,8.58,8.55,8.57,66000.0
2011-11-09 15:55:00,8.56,8.59,8.56,8.56,146800.0,8.56,8.59,8.56,8.56,146800.0
2011-11-10 09:30:00,8.7,8.71,8.7,8.71,10400.0,8.7,8.71,8.7,8.71,10400.0
2011-11-10 09:35:00,8.69,8.69,8.65,8.66,11200.0,8.69,8.69,8.65,8.66,11200.0
2011-11-10 09:40:00,8.66,8.68,8.66,8.68,3600.0,8.66,8.68,8.66,8.68,3600.0
2011-11-10 09:45:00,8.66,8.7,8.66,8.7,9200.0,8.66,8.7,8.66,8.7,9200.0
2011-11-10 09:50:00,8.66,8.66,8.62,8.63,6000.0,8.66,8.66,8.62,8.63,6000.0
2011-11-10 09:55:00,8.63,8.63,8.57,8.57,10000.0,8.63,8.63,8.57,8.57,10000.0
2011-11-10 10:00:00,8.58,8.59,8.58,8.59,7200.0,8.58,8.59,8.58,8.59,7200.0
2011-11-10 10:05:00,8.59,8.62,8.58,8.6,16400.0,8.59,8.62,8.58,8.6,16400.0
2011-11-10 10:10:00,8.58,8.58,8.57,8.58,3600.0,8.58,8.58,8.57,8.58,3600.0
2011-11-10 10:15:00,8.56,8.56,8.55,8.55,9600.0,8.56,8.56,8.55,8.55,9600.0
2011-11-10 10:20:00,8.54,8.55,8.54,8.55,800.0,8.54,8.55,8.54,8.55,800.0
2011-11-10 10:25:00,8.54,8.54,8.52,8.52,7600.0,8.54,8.54,8.52,8.52,7600.0
2011-11-10 10:30:00,8.53,8.53,8.48,8.48,12400.0,8.53,8.53,8.48,8.48,12400.0
2011-11-10 10:35:00,8.49,8.53,8.49,8.53,4800.0,8.49,8.53,8.49,8.53,4800.0
2011-11-10 10:40:00,8.53,8.54,8.53,8.54,5600.0,8.53,8.54,8.53,8.54,5600.0
2011-11-10 10:45:00,8.54,8.54,8.5,8.5,1600.0,8.54,8.54,8.5,8.5,1600.0
2011-11-10 10:50:00,8.51,8.55,8.51,8.54,12000.0,8.51,8.55,8.51,8.54,12000.0
2011-11-10 10:55:00,8.53,8.56,8.53,8.56,8800.0,8.53,8.56,8.53,8.56,8800.0
2011-11-10 11:00:00,8.55,8.58,8.55,8.58,5600.0,8.55,8.58,8.55,8.58,5600.0
2011-11-10 11:05:00,8.57,8.58,8.57,8.58,1600.0,8.57,8.58,8.57,8.58,1600.0
2011-11-10 11:10:00,8.58,8.6,8.57,8.58,8800.0,8.58,8.6,8.57,8.58,8800.0
2011-11-10 11:15:00,8.57,8.59,8.56,8.57,15600.0,8.57,8.59,8.56,8.57,15600.0
2011-11-10 11:20:00,8.57,8.57,8.55,8.56,5200.0,8.57,8.57,8.55,8.56,5200.0
2011-11-10 11:25:00,8.56,8.57,8.56,8.57,2000.0,8.56,8.57,8.56,8.57,2000.0
2011-11-10 11:30:00,8.55,8.57,8.55,8.57,6000.0,8.55,8.57,8.55,8.57,6000.0
2011-11-10 11:35:00,8.58,8.58,8.56,8.57,10000.0,8.58,8.58,8.56,8.57,10000.0
2011-11-10 11:40:00,8.57,8.6,8.57,8.59,18000.0,8.57,8.6,8.57,8.59,18000.0
2011-11-10 11:45:00,8.6,8.63,8.6,8.61,6400.0,8.6,8.63,8.6,8.61,6400.0
2011-11-10 11:50:00,8.61,8.61,8.61,8.61,2000.0,8.61,8.61,8.61,8.61,2000.0
2011-11-10 11:55:00,8.6,8.6,8.58,8.58,6800.0,8.6,8.6,8.58,8.58,6800.0
2011-11-10 12:00:00,8.58,8.59,8.56,8.59,11200.0,8.58,8.59,8.56,8.59,11200.0
2011-11-10 12:05:00,8.59,8.59,8.58,8.58,11600.0,8.59,8.59,8.58,8.58,11600.0
2011-11-10 12:10:00,8.59,8.6,8.59,8.6,2800.0,8.59,8.6,8.59,8.6,2800.0
2011-11-10 12:15:00,8.58,8.59,8.58,8.59,1200.0,8.58,8.59,8.58,8.59,1200.0
2011-11-10 12:20:00,8.59,8.59,8.59,8.59,400.0,8.59,8.59,8.59,8.59,400.0
2011-11-10 12:25:00,8.6,8.6,8.58,8.58,7600.0,8.6,8.6,8.58,8.58,7600.0
2011-11-10 12:30:00,8.58,8.59,8.56,8.56,5200.0,8.58,8.59,8.56,8.56,5200.0
2011-11-10 12:35:00,8.55,8.56,8.55,8.56,10400.0,8.55,8.56,8.55,8.56,10400.0
2011-11-10 12:40:00,8.56,8.58,8.56,8.57,4000.0,8.56,8.58,8.56,8.57,4000.0
2011-11-10 12:45:00,8.57,8.58,8.56,8.58,4400.0,8.57,8.58,8.56,8.58,4400.0
2011-11-10 12:50:00,8.59,8.59,8.58,8.59,3600.0,8.59,8.59,8.58,8.59,3600.0
2011-11-10 12:55:00,8.6,8.6,8.59,8.59,3200.0,8.6,8.6,8.59,8.59,3200.0
2011-11-10 13:00:00,8.59,8.59,8.59,8.59,0.0,8.59,8.59,8.59,8.59,0.0
2011-11-10 13:05:00,8.6,8.6,8.59,8.6,1600.0,8.6,8.6,8.59,8.6,1600.0
2011-11-10 13:10:00,8.61,8.63,8.6,8.62,20400.0,8.61,8.63,8.6,8.62,20400.0
2011-11-10 13:15:00,8.63,8.63,8.62,8.63,2400.0,8.63,8.63,8.62,8.63,2400.0
2011-11-10 13:20:00,8.63,8.63,8.61,8.61,3200.0,8.63,8.63,8.61,8.61,3200.0
2011-11-10 13:25:00,8.62,8.62,8.6,8.6,3600.0,8.62,8.62,8.6,8.6,3600.0
2011-11-10 13:30:00,8.61,8.61,8.6,8.61,4800.0,8.61,8.61,8.6,8.61,4800.0
2011-11-10 13:35:00,8.61,8.61,8.6,8.6,6000.0,8.61,8.61,8.6,8.6,6000.0
2011-11-10 13:40:00,8.6,8.62,8.59,8.59,3600.0,8.6,8.62,8.59,8.59,3600.0
2011-11-10 13:45:00,8.58,8.59,8.58,8.58,7200.0,8.58,8.59,8.58,8.58,7200.0
2011-11-10 13:50:00,8.58,8.58,8.56,8.58,8000.0,8.58,8.58,8.56,8.58,8000.0
2011-11-10 13:55:00,8.58,8.61,8.58,8.61,4800.0,8.58,8.61,8.58,8.61,4800.0
2011-11-10 14:00:00,8.6,8.6,8.56,8.56,8800.0,8.6,8.6,8.56,8.56,8800.0
2011-11-10 14:05:00,8.56,8.57,8.54,8.56,8000.0,8.56,8.57,8.54,8.56,8000.0
2011-11-10 14:10:00,8.56,8.57,8.55,8.55,8000.0,8.56,8.57,8.55,8.55,8000.0
2011-11-10 14:15:00,8.56,8.57,8.55,8.56,6000.0,8.56,8.57,8.55,8.56,6000.0
2011-11-10 14:20:00,8.56,8.57,8.54,8.56,10000.0,8.56,8.57,8.54,8.56,10000.0
2011-11-10 14:25:00,8.57,8.57,8.54,8.55,12400.0,8.57,8.57,8.54,8.55,12400.0
2011-11-10 14:30:00,8.55,8.56,8.54,8.56,9200.0,8.55,8.56,8.54,8.56,9200.0
2011-11-10 14:35:00,8.56,8.56,8.55,8.56,7200.0,8.56,8.56,8.55,8.56,7200.0
2011-11-10 14:40:00,8.56,8.59,8.55,8.56,11600.0,8.56,8.59,8.55,8.56,11600.0
2011-11-10 14:45:00,8.58,8.58,8.54,8.55,8400.0,8.58,8.58,8.54,8.55,8400.0
2011-11-10 14:50:00,8.56,8.56,8.55,8.55,8800.0,8.56,8.56,8.55,8.55,8800.0
2011-11-10 14:55:00,8.55,8.56,8.52,8.52,26000.0,8.55,8.56,8.52,8.52,26000.0
2011-11-10 15:00:00,8.52,8.53,8.51,8.53,15200.0,8.52,8.53,8.51,8.53,15200.0
2011-11-10 15:05:00,8.54,8.54,8.51,8.51,21200.0,8.54,8.54,8.51,8.51,21200.0
2011-11-10 15:10:00,8.52,8.54,8.52,8.54,17200.0,8.52,8.54,8.52,8.54,17200.0
2011-11-10 15:15:00,8.54,8.54,8.51,8.52,28000.0,8.54,8.54,8.51,8.52,28000.0
2011-11-10 15:20:00,8.52,8.53,8.49,8.53,24800.0,8.52,8.53,8.49,8.53,24800.0
2011-11-10 15:25:00,8.53,8.56,8.53,8.53,36400.0,8.53,8.56,8.53,8.53,36400.0
2011-11-10 15:30:00,8.54,8.54,8.52,8.53,28000.0,8.54,8.54,8.52,8.53,28000.0
2011-11-10 15:35:00,8.53,8.55,8.51,8.54,19200.0,8.53,8.55,8.51,8.54,19200.0
2011-11-10 15:40:00,8.53,8.54,8.52,8.53,20400.0,8.53,8.54,8.52,8.53,20400.0
2011-11-10 15:45:00,8.53,8.56,8.53,8.53,28000.0,8.53,8.56,8.53,8.53,28000.0
2011-11-10 15:50:00,8.53,8.57,8.53,8.56,70000.0,8.53,8.57,8.53,8.56,70000.0
2011-11-10 15:55:00,8.56,8.56,8.54,8.55,97600.0,8.56,8.56,8.54,8.55,97600.0
2011-11-11 09:30:00,8.65,8.7,8.6,8.69,32400.0,8.65,8.7,8.6,8.69,32400.0
2011-11-11 09:35:00,8.69,8.71,8.69,8.71,5600.0,8.69,8.71,8.69,8.71,5600.0
2011-11-11 09:40:00,8.72,8.75,8.72,8.75,13200.0,8.72,8.75,8.72,8.75,13200.0
2011-11-11 09:45:00,8.75,8.75,8.74,8.74,18400.0,8.75,8.75,8.74,8.74,18400.0
2011-11-11 09:50:00,8.74,8.82,8.74,8.82,28400.0,8.74,8.82,8.74,8.82,28400.0
2011-11-11 09:55:00,8.82,8.85,8.81,8.81,12400.0,8.82,8.85,8.81,8.81,12400.0
2011-11-11 10:00:00,8.8,8.82,8.8,8.81,22000.0,8.8,8.82,8.8,8.81,22000.0
2011-11-11 10:05:00,8.82,8.84,8.81,8.84,7200.0,8.82,8.84,8.81,8.84,7200.0
2011-11-11 10:10:00,8.84,8.85,8.83,8.83,10800.0,8.84,8.85,8.83,8.83,10800.0
2011-11-11 10:15:00,8.83,8.83,8.79,8.79,19200.0,8.83,8.83,8.79,8.79,19200.0
2011-11-11 10:20:00,8.79,8.8,8.77,8.8,9200.0,8.79,8.8,8.77,8.8,9200.0
2011-11-11 10:25:00,8.8,8.8,8.79,8.8,14800.0,8.8,8.8,8.79,8.8,14800.0
2011-11-11 10:30:00,8.8,8.81,8.8,8.8,21200.0,8.8,8.81,8.8,8.8,21200.0
2011-11-11 10:35:00,8.81,8.81,8.79,8.79,16400.0,8.81,8.81,8.79,8.79,16400.0
2011-11-11 10:40:00,8.8,8.81,8.8,8.81,14000.0,8.8,8.81,8.8,8.81,14000.0
2011-11-11 10:45:00,8.81,8.82,8.81,8.81,57200.0,8.81,8.82,8.81,8.81,57200.0
2011-11-11 10:50:00,8.81,8.82,8.81,8.82,32800.0,8.81,8.82,8.81,8.82,32800.0
2011-11-11 10:55:00,8.82,8.83,8.82,8.83,38000.0,8.82,8.83,8.82,8.83,38000.0
2011-11-11 11:00:00,8.83,8.85,8.82,8.82,34400.0,8.83,8.85,8.82,8.82,34400.0
2011-11-11 11:05:00,8.82,8.83,8.82,8.83,18400.0,8.82,8.83,8.82,8.83,18400.0
2011-11-11 11:10:00,8.83,8.83,8.8,8.8,17200.0,8.83,8.83,8.8,8.8,17200.0
2011-11-11 11:15:00,8.8,8.8,8.78,8.79,6000.0,8.8,8.8,8.78,8.79,6000.0
2011-11-11 11:20:00,8.79,8.79,8.78,8.78,7600.0,8.79,8.79,8.78,8.78,7600.0
2011-11-11 11:25:00,8.78,8.79,8.75,8.75,33600.0,8.78,8.79,8.75,8.75,33600.0
2011-11-11 11:30:00,8.75,8.77,8.75,8.76,7200.0,8.75,8.77,8.75,8.76,7200.0
2011-11-11 11:35:00,8.77,8.77,8.77,8.77,8400.0,8.77,8.77,8.77,8.77,8400.0
2011-11-11 11:40:00,8.78,8.79,8.78,8.79,28000.0,8.78,8.79,8.78,8.79,28000.0
2011-11-11 11:45:00,8.79,8.79,8.78,8.78,33200.0,8.79,8.79,8.78,8.78,33200.0
2011-11-11 11:50:00,8.78,8.78,8.76,8.76,12400.0,8.78,8.78,8.76,8.76,12400.0
2011-11-11 11:55:00,8.76,8.76,8.76,8.76,17600.0,8.76,8.76,8.76,8.76,17600.0
2011-11-11 12:00:00,8.77,8.78,8.77,8.77,2400.0,8.77,8.78,8.77,8.77,2400.0
2011-11-11 12:05:00,8.77,8.78,8.77,8.77,7600.0,8.77,8.78,8.77,8.77,7600.0
2011-11-11 12:10:00,8.78,8.78,8.77,8.78,1600.0,8.78,8.78,8.77,8.78,1600.0
2011-11-11 12:15:00,8.77,8.77,8.76,8.77,6800.0,8.77,8.77,8.76,8.77,6800.0
2011-11-11 12:20:00,8.77,8.77,8.75,8.75,7200.0,8.77,8.77,8.75,8.75,7200.0
2011-11-11 12:25:00,8.74,8.76,8.74,8.76,12000.0,8.74,8.76,8.74,8.76,12000.0
2011-11-11 12:30:00,8.76,8.76,8.75,8.75,14400.0,8.76,8.76,8.75,8.75,14400.0
2011-11-11 12:35:00,8.76,8.76,8.75,8.75,2400.0,8.76,8.76,8.75,8.75,2400.0
2011-11-11 12:40:00,8.76,8.77,8.75,8.77,8400.0,8.76,8.77,8.75,8.77,8400.0
2011-11-11 12:45:00,8.76,8.78,8.76,8.78,5600.0,8.76,8.78,8.76,8.78,5600.0
2011-11-11 12:50:00,8.77,8.78,8.77,8.77,5600.0,8.77,8.78,8.77,8.77,5600.0
2011-11-11 12:55:00,8.78,8.78,8.76,8.76,4400.0,8.78,8.78,8.76,8.76,4400.0
2011-11-11 13:00:00,8.76,8.77,8.76,8.77,7200.0,8.76,8.77,8.76,8.77,7200.0
2011-11-11 13:05:00,8.77,8.78,8.77,8.78,15200.0,8.77,8.78,8.77,8.78,15200.0
2011-11-11 13:10:00,8.78,8.78,8.76,8.76,14000.0,8.78,8.78,8.76,8.76,14000.0
2011-11-11 13:15:00,8.76,8.77,8.76,8.77,13200.0,8.76,8.77,8.76,8.77,13200.0
2011-11-11 13:20:00,8.77,8.77,8.76,8.76,24400.0,8.77,8.77,8.76,8.76,24400.0
2011-11-11 13:25:00,8.76,8.76,8.76,8.76,4400.0,8.76,8.76,8.76,8.76,4400.0
2011-11-11 13:30:00,8.76,8.77,8.76,8.77,10400.0,8.76,8.77,8.76,8.77,10400.0
2011-11-11 13:35:00,8.76,8.77,8.76,8.77,8000.0,8.76,8.77,8.76,8.77,8000.0
2011-11-11 13:40:00,8.77,8.77,8.77,8.77,24400.0,8.77,8.77,8.77,8.77,24400.0
2011-11-11 13:45:00,8.76,8.78,8.76,8.78,7600.0,8.76,8.78,8.76,8.78,7600.0
2011-11-11 13:50:00,8.78,8.78,8.77,8.77,10800.0,8.78,8.78,8.77,8.77,10800.0
2011-11-11 13:55:00,8.77,8.77,8.76,8.76,22400.0,8.77,8.77,8.76,8.76,22400.0
2011-11-11 14:00:00,8.76,8.77,8.76,8.76,17600.0,8.76,8.77,8.76,8.76,17600.0
2011-11-11 14:05:00,8.76,8.77,8.76,8.76,64000.0,8.76,8.77,8.76,8.76,64000.0
2011-11-11 14:10:00,8.76,8.77,8.76,8.77,50000.0,8.76,8.77,8.76,8.77,50000.0
2011-11-11 14:15:00,8.76,8.77,8.76,8.77,17200.0,8.76,8.77,8.76,8.77,17200.0
2011-11-11 14:20:00,8.77,8.77,8.76,8.77,10000.0,8.77,8.77,8.76,8.77,10000.0
2011-11-11 14:25:00,8.77,8.79,8.77,8.79,12400.0,8.77,8.79,8.77,8.79,12400.0
2011-11-11 14:30:00,8.79,8.81,8.79,8.81,23200.0,8.79,8.81,8.79,8.81,23200.0
2011-11-11 14:35:00,8.81,8.82,8.81,8.81,22800.0,8.81,8.82,8.81,8.81,22800.0
2011-11-11 14:40:00,8.81,8.81,8.8,8.81,20000.0,8.81,8.81,8.8,8.81,20000.0
2011-11-11 14:45:00,8.81,8.81,8.8,8.81,29200.0,8.81,8.81,8.8,8.81,29200.0
2011-11-11 14:50:00,8.8,8.81,8.8,8.81,64800.0,8.8,8.81,8.8,8.81,64800.0
2011-11-11 14:55:00,8.81,8.81,8.79,8.81,31600.0,8.81,8.81,8.79,8.81,31600.0
2011-11-11 15:00:00,8.81,8.81,8.8,8.81,10400.0,8.81,8.81,8.8,8.81,10400.0
2011-11-11 15:05:00,8.81,8.81,8.8,8.81,25200.0,8.81,8.81,8.8,8.81,25200.0
2011-11-11 15:10:00,8.81,8.81,8.8,8.8,30000.0,8.81,8.81,8.8,8.8,30000.0
2011-11-11 15:15:00,8.81,8.81,8.8,8.81,20800.0,8.81,8.81,8.8,8.81,20800.0
2011-11-11 15:20:00,8.81,8.82,8.81,8.81,38400.0,8.81,8.82,8.81,8.81,38400.0
2011-11-11 15:25:00,8.81,8.83,8.81,8.83,33600.0,8.81,8.83,8.81,8.83,33600.0
2011-11-11 15:30:00,8.83,8.84,8.82,8.82,46800.0,8.83,8.84,8.82,8.82,46800.0
2011-11-11 15:35:00,8.82,8.83,8.82,8.83,26800.0,8.82,8.83,8.82,8.83,26800.0
2011-11-11 15:40:00,8.83,8.83,8.82,8.83,48400.0,8.83,8.83,8.82,8.83,48400.0
2011-11-11 15:45:00,8.83,8.83,8.82,8.83,84800.0,8.83,8.83,8.82,8.83,84800.0
2011-11-11 15:50:00,8.83,8.86,8.83,8.86,143200.0,8.83,8.86,8.83,8.86,143200.0
2011-11-11 15:55:00,8.86,8.87,8.85,8.86,176000.0,8.86,8.87,8.85,8.86,176000.0
2011-11-14 09:30:00,8.84,8.84,8.81,8.81,6400.0,8.84,8.84,8.81,8.81,6400.0
2011-11-14 09:35:00,8.81,8.85,8.81,8.84,14000.0,8.81,8.85,8.81,8.84,14000.0
2011-11-14 09:40:00,8.86,8.86,8.84,8.84,7200.0,8.86,8.86,8.84,8.84,7200.0
2011-11-14 09:45:00,8.83,8.84,8.81,8.84,6000.0,8.83,8.84,8.81,8.84,6000.0
2011-11-14 09:50:00,8.84,8.84,8.81,8.82,6800.0,8.84,8.84,8.81,8.82,6800.0
2011-11-14 09:55:00,8.82,8.87,8.82,8.86,7200.0,8.82,8.87,8.82,8.86,7200.0
2011-11-14 10:00:00,8.86,8.9,8.86,8.89,7600.0,8.86,8.9,8.86,8.89,7600.0
2011-11-14 10:05:00,8.89,8.89,8.88,8.89,4800.0,8.89,8.89,8.88,8.89,4800.0
2011-11-14 10:10:00,8.9,8.92,8.9,8.91,24000.0,8.9,8.92,8.9,8.91,24000.0
2011-11-14 10:15:00,8.9,8.9,8.88,8.88,3200.0,8.9,8.9,8.88,8.88,3200.0
2011-11-14 10:20:00,8.89,8.9,8.86,8.9,40400.0,8.89,8.9,8.86,8.9,40400.0
2011-11-14 10:25:00,8.9,8.92,8.9,8.91,28000.0,8.9,8.92,8.9,8.91,28000.0
2011-11-14 10:30:00,8.91,8.91,8.89,8.89,6400.0,8.91,8.91,8.89,8.89,6400.0
2011-11-14 10:35:00,8.89,8.89,8.87,8.88,5600.0,8.89,8.89,8.87,8.88,5600.0
2011-11-14 10:40:00,8.88,8.9,8.88,8.89,7200.0,8.88,8.9,8.88,8.89,7200.0
2011-11-14 10:45:00,8.89,8.89,8.87,8.88,4000.0,8.89,8.89,8.87,8.88,4000.0
2011-11-14 10:50:00,8.87,8.88,8.87,8.88,4400.0,8.87,8.88,8.87,8.88,4400.0
2011-11-14 10:55:00,8.88,8.88,8.88,8.88,2400.0,8.88,8.88,8.88,8.88,2400.0
2011-11-14 11:00:00,8.88,8.89,8.88,8.89,4400.0,8.88,8.89,8.88,8.89,4400.0
2011-11-14 11:05:00,8.89,8.9,8.89,8.9,7600.0,8.89,8.9,8.89,8.9,7600.0
2011-11-14 11:10:00,8.9,8.9,8.86,8.86,2400.0,8.9,8.9,8.86,8.86,2400.0
2011-11-14 11:15:00,8.85,8.85,8.84,8.84,4000.0,8.85,8.85,8.84,8.84,4000.0
2011-11-14 11:20:00,8.85,8.85,8.85,8.85,2000.0,8.85,8.85,8.85,8.85,2000.0
2011-11-14 11:25:00,8.85,8.85,8.83,8.83,4400.0,8.85,8.85,8.83,8.83,4400.0
2011-11-14 11:30:00,8.84,8.84,8.83,8.84,8000.0,8.84,8.84,8.83,8.84,8000.0
2011-11-14 11:35:00,8.84,8.84,8.84,8.84,2000.0,8.84,8.84,8.84,8.84,2000.0
2011-11-14 11:40:00,8.84,8.85,8.83,8.83,4800.0,8.84,8.85,8.83,8.83,4800.0
2011-11-14 11:45:00,8.82,8.82,8.8,8.81,11200.0,8.82,8.82,8.8,8.81,11200.0
2011-11-14 11:50:00,8.82,8.82,8.77,8.77,6400.0,8.82,8.82,8.77,8.77,6400.0
2011-11-14 11:55:00,8.77,8.77,8.74,8.77,8800.0,8.77,8.77,8.74,8.77,8800.0
2011-11-14 12:00:00,8.77,8.77,8.77,8.77,3200.0,8.77,8.77,8.77,8.77,3200.0
2011-11-14 12:05:00,8.76,8.78,8.74,8.78,5200.0,8.76,8.78,8.74,8.78,5200.0
2011-11-14 12:10:00,8.78,8.78,8.76,8.76,4800.0,8.78,8.78,8.76,8.76,4800.0
2011-11-14 12:15:00,8.75,8.77,8.75,8.77,5600.0,8.75,8.77,8.75,8.77,5600.0
2011-11-14 12:20:00,8.76,8.76,8.74,8.74,10000.0,8.76,8.76,8.74,8.74,10000.0
2011-11-14 12:25:00,8.73,8.73,8.72,8.73,2800.0,8.73,8.73,8.72,8.73,2800.0
2011-11-14 12:30:00,8.72,8.73,8.72,8.73,800.0,8.72,8.73,8.72,8.73,800.0
2011-11-14 12:35:00,8.73,8.74,8.72,8.74,5200.0,8.73,8.74,8.72,8.74,5200.0
2011-11-14 12:40:00,8.74,8.74,8.74,8.74,0.0,8.74,8.74,8.74,8.74,0.0
2011-11-14 12:45:00,8.74,8.74,8.74,8.74,3600.0,8.74,8.74,8.74,8.74,3600.0
2011-11-14 12:50:00,8.74,8.74,8.74,8.74,2400.0,8.74,8.74,8.74,8.74,2400.0
2011-11-14 12:55:00,8.74,8.74,8.72,8.73,6400.0,8.74,8.74,8.72,8.73,6400.0
2011-11-14 13:00:00,8.74,8.74,8.73,8.73,3200.0,8.74,8.74,8.73,8.73,3200.0
2011-11-14 13:05:00,8.73,8.74,8.73,8.74,6000.0,8.73,8.74,8.73,8.74,6000.0
2011-11-14 13:10:00,8.74,8.77,8.74,8.77,18800.0,8.74,8.77,8.74,8.77,18800.0
2011-11-14 13:15:00,8.76,8.76,8.75,8.76,10000.0,8.76,8.76,8.75,8.76,10000.0
2011-11-14 13:20:00,8.76,8.77,8.76,8.77,7600.0,8.76,8.77,8.76,8.77,7600.0
2011-11-14 13:25:00,8.78,8.78,8.77,8.78,12000.0,8.78,8.78,8.77,8.78,12000.0
2011-11-14 13:30:00,8.78,8.78,8.77,8.77,19200.0,8.78,8.78,8.77,8.77,19200.0
2011-11-14 13:35:00,8.77,8.8,8.77,8.8,8000.0,8.77,8.8,8.77,8.8,8000.0
2011-11-14 13:40:00,8.79,8.8,8.79,8.8,12000.0,8.79,8.8,8.79,8.8,12000.0
2011-11-14 13:45:00,8.8,8.81,8.8,8.8,6800.0,8.8,8.81,8.8,8.8,6800.0
2011-11-14 13:50:00,8.8,8.8,8.79,8.79,3200.0,8.8,8.8,8.79,8.79,3200.0
2011-11-14 13:55:00,8.78,8.79,8.78,8.79,7600.0,8.78,8.79,8.78,8.79,7600.0
2011-11-14 14:00:00,8.79,8.81,8.79,8.81,8400.0,8.79,8.81,8.79,8.81,8400.0
2011-11-14 14:05:00,8.8,8.81,8.8,8.8,2400.0,8.8,8.81,8.8,8.8,2400.0
2011-11-14 14:10:00,8.8,8.81,8.8,8.81,4000.0,8.8,8.81,8.8,8.81,4000.0
2011-11-14 14:15:00,8.81,8.81,8.8,8.8,21600.0,8.81,8.81,8.8,8.8,21600.0
2011-11-14 14:20:00,8.8,8.81,8.8,8.8,2000.0,8.8,8.81,8.8,8.8,2000.0
2011-11-14 14:25:00,8.8,8.8,8.79,8.79,10800.0,8.8,8.8,8.79,8.79,10800.0
2011-11-14 14:30:00,8.79,8.8,8.78,8.8,4800.0,8.79,8.8,8.78,8.8,4800.0
2011-11-14 14:35:00,8.8,8.8,8.79,8.79,4800.0,8.8,8.8,8.79,8.79,4800.0
2011-11-14 14:40:00,8.8,8.8,8.79,8.8,5600.0,8.8,8.8,8.79,8.8,5600.0
2011-11-14 14:45:00,8.8,8.81,8.8,8.81,24400.0,8.8,8.81,8.8,8.81,24400.0
2011-11-14 14:50:00,8.81,8.81,8.8,8.81,5200.0,8.81,8.81,8.8,8.81,5200.0
2011-11-14 14:55:00,8.8,8.81,8.8,8.8,34800.0,8.8,8.81,8.8,8.8,34800.0
2011-11-14 15:00:00,8.8,8.82,8.8,8.82,15200.0,8.8,8.82,8.8,8.82,15200.0
2011-11-14 15:05:00,8.81,8.83,8.81,8.81,18000.0,8.81,8.83,8.81,8.81,18000.0
2011-11-14 15:10:00,8.81,8.82,8.8,8.8,5600.0,8.81,8.82,8.8,8.8,5600.0
2011-11-14 15:15:00,8.8,8.82,8.8,8.81,16000.0,8.8,8.82,8.8,8.81,16000.0
2011-11-14 15:20:00,8.81,8.83,8.81,8.83,28000.0,8.81,8.83,8.81,8.83,28000.0
2011-11-14 15:25:00,8.83,8.84,8.83,8.83,18800.0,8.83,8.84,8.83,8.83,18800.0
2011-11-14 15:30:00,8.83,8.85,8.83,8.84,25200.0,8.83,8.85,8.83,8.84,25200.0
2011-11-14 15:35:00,8.84,8.85,8.83,8.84,18400.0,8.84,8.85,8.83,8.84,18400.0
2011-11-14 15:40:00,8.84,8.87,8.83,8.87,54400.0,8.84,8.87,8.83,8.87,54400.0
2011-11-14 15:45:00,8.88,8.88,8.87,8.87,25200.0,8.88,8.88,8.87,8.87,25200.0
2011-11-14 15:50:00,8.87,8.88,8.87,8.88,25200.0,8.87,8.88,8.87,8.88,25200.0
2011-11-14 15:55:00,8.88,8.88,8.85,8.88,127200.0,8.88,8.88,8.85,8.88,127200.0
2011-11-15 09:30:00,8.83,8.86,8.83,8.85,11600.0,8.83,8.86,8.83,8.85,11600.0
2011-11-15 09:35:00,8.83,8.87,8.83,8.87,4000.0,8.83,8.87,8.83,8.87,4000.0
2011-11-15 09:40:00,8.86,8.89,8.85,8.89,6800.0,8.86,8.89,8.85,8.89,6800.0
2011-11-15 09:45:00,8.89,8.9,8.87,8.87,10400.0,8.89,8.9,8.87,8.87,10400.0
2011-11-15 09:50:00,8.88,8.9,8.88,8.9,3200.0,8.88,8.9,8.88,8.9,3200.0
2011-11-15 09:55:00,8.91,8.92,8.9,8.9,6400.0,8.91,8.92,8.9,8.9,6400.0
2011-11-15 10:00:00,8.9,8.9,8.89,8.89,19200.0,8.9,8.9,8.89,8.89,19200.0
2011-11-15 10:05:00,8.89,8.9,8.89,8.89,29600.0,8.89,8.9,8.89,8.89,29600.0
2011-11-15 10:10:00,8.89,8.9,8.87,8.88,38800.0,8.89,8.9,8.87,8.88,38800.0
2011-11-15 10:15:00,8.88,8.9,8.88,8.88,11200.0,8.88,8.9,8.88,8.88,11200.0
2011-11-15 10:20:00,8.88,8.9,8.88,8.9,10800.0,8.88,8.9,8.88,8.9,10800.0
2011-11-15 10:25:00,8.9,8.93,8.9,8.92,12800.0,8.9,8.93,8.9,8.92,12800.0
2011-11-15 10:30:00,8.91,8.92,8.9,8.92,47600.0,8.91,8.92,8.9,8.92,47600.0
2011-11-15 10:35:00,8.92,8.93,8.91,8.92,27600.0,8.92,8.93,8.91,8.92,27600.0
2011-11-15 10:40:00,8.91,8.92,8.9,8.91,9200.0,8.91,8.92,8.9,8.91,9200.0
2011-11-15 10:45:00,8.92,8.92,8.9,8.9,20800.0,8.92,8.92,8.9,8.9,20800.0
2011-11-15 10:50:00,8.9,8.91,8.9,8.9,21200.0,8.9,8.91,8.9,8.9,21200.0
2011-11-15 10:55:00,8.91,8.92,8.9,8.9,8400.0,8.91,8.92,8.9,8.9,8400.0
2011-11-15 11:00:00,8.89,8.91,8.88,8.91,10800.0,8.89,8.91,8.88,8.91,10800.0
2011-11-15 11:05:00,8.9,8.91,8.89,8.9,14800.0,8.9,8.91,8.89,8.9,14800.0
2011-11-15 11:10:00,8.9,8.91,8.9,8.9,12400.0,8.9,8.91,8.9,8.9,12400.0
2011-11-15 11:15:00,8.91,8.92,8.9,8.91,54000.0,8.91,8.92,8.9,8.91,54000.0
2011-11-15 11:20:00,8.91,8.91,8.9,8.91,11600.0,8.91,8.91,8.9,8.91,11600.0
2011-11-15 11:25:00,8.91,8.92,8.91,8.91,8400.0,8.91,8.92,8.91,8.91,8400.0
2011-11-15 11:30:00,8.91,8.92,8.91,8.91,20800.0,8.91,8.92,8.91,8.91,20800.0
2011-11-15 11:35:00,8.91,8.91,8.9,8.91,12000.0,8.91,8.91,8.9,8.91,12000.0
2011-11-15 11:40:00,8.92,8.93,8.92,8.92,12400.0,8.92,8.93,8.92,8.92,12400.0
2011-11-15 11:45:00,8.92,8.92,8.91,8.92,10400.0,8.92,8.92,8.91,8.92,10400.0
2011-11-15 11:50:00,8.92,8.92,8.91,8.91,5600.0,8.92,8.92,8.91,8.91,5600.0
2011-11-15 11:55:00,8.92,8.94,8.9,8.94,20800.0,8.92,8.94,8.9,8.94,20800.0
2011-11-15 12:00:00,8.93,8.96,8.93,8.96,20400.0,8.93,8.96,8.93,8.96,20400.0
2011-11-15 12:05:00,8.96,8.97,8.96,8.96,12000.0,8.96,8.97,8.96,8.96,12000.0
2011-11-15 12:10:00,8.96,8.97,8.95,8.97,9600.0,8.96,8.97,8.95,8.97,9600.0
2011-11-15 12:15:00,8.98,8.99,8.97,8.97,14400.0,8.98,8.99,8.97,8.97,14400.0
2011-11-15 12:20:00,8.97,8.99,8.97,8.99,10400.0,8.97,8.99,8.97,8.99,10400.0
2011-11-15 12:25:00,8.99,9.02,8.99,9.01,18400.0,8.99,9.02,8.99,9.01,18400.0
2011-11-15 12:30:00,9.01,9.05,9.0,9.05,23600.0,9.01,9.05,9.0,9.05,23600.0
2011-11-15 12:35:00,9.06,9.08,9.05,9.08,41600.0,9.06,9.08,9.05,9.08,41600.0
2011-11-15 12:40:00,9.08,9.11,9.07,9.1,38400.0,9.08,9.11,9.07,9.1,38400.0
2011-11-15 12:45:00,9.1,9.1,9.09,9.1,14800.0,9.1,9.1,9.09,9.1,14800.0
2011-11-15 12:50:00,9.1,9.11,9.1,9.1,23600.0,9.1,9.11,9.1,9.1,23600.0
2011-11-15 12:55:00,9.11,9.12,9.1,9.11,11200.0,9.11,9.12,9.1,9.11,11200.0
2011-11-15 13:00:00,9.11,9.13,9.11,9.11,34800.0,9.11,9.13,9.11,9.11,34800.0
2011-11-15 13:05:00,9.11,9.11,9.08,9.09,29600.0,9.11,9.11,9.08,9.09,29600.0
2011-11-15 13:10:00,9.09,9.11,9.08,9.09,15200.0,9.09,9.11,9.08,9.09,15200.0
2011-11-15 13:15:00,9.08,9.09,9.08,9.09,20800.0,9.08,9.09,9.08,9.09,20800.0
2011-11-15 13:20:00,9.09,9.1,9.08,9.1,56400.0,9.09,9.1,9.08,9.1,56400.0
2011-11-15 13:25:00,9.1,9.12,9.1,9.11,14800.0,9.1,9.12,9.1,9.11,14800.0
2011-11-15 13:30:00,9.12,9.13,9.11,9.12,31200.0,9.12,9.13,9.11,9.12,31200.0
2011-11-15 13:35:00,9.11,9.15,9.11,9.13,19200.0,9.11,9.15,9.11,9.13,19200.0
2011-11-15 13:40:00,9.13,9.13,9.12,9.13,12400.0,9.13,9.13,9.12,9.13,12400.0
2011-11-15 13:45:00,9.12,9.13,9.11,9.12,6800.0,9.12,9.13,9.11,9.12,6800.0
2011-11-15 13:50:00,9.12,9.13,9.12,9.13,8800.0,9.12,9.13,9.12,9.13,8800.0
2011-11-15 13:55:00,9.12,9.13,9.12,9.12,7200.0,9.12,9.13,9.12,9.12,7200.0
2011-11-15 14:00:00,9.12,9.13,9.11,9.11,20000.0,9.12,9.13,9.11,9.11,20000.0
2011-11-15 14:05:00,9.11,9.12,9.1,9.11,9200.0,9.11,9.12,9.1,9.11,9200.0
2011-11-15 14:10:00,9.1,9.13,9.1,9.12,11600.0,9.1,9.13,9.1,9.12,11600.0
2011-11-15 14:15:00,9.11,9.12,9.09,9.09,6400.0,9.11,9.12,9.09,9.09,6400.0
2011-11-15 14:20:00,9.09,9.1,9.08,9.1,20400.0,9.09,9.1,9.08,9.1,20400.0
2011-11-15 14:25:00,9.09,9.1,9.09,9.1,18800.0,9.09,9.1,9.09,9.1,18800.0
2011-11-15 14:30:00,9.09,9.11,9.09,9.1,11200.0,9.09,9.11,9.09,9.1,11200.0
2011-11-15 14:35:00,9.1,9.11,9.09,9.09,16800.0,9.1,9.11,9.09,9.09,16800.0
2011-11-15 14:40:00,9.1,9.12,9.1,9.1,60000.0,9.1,9.12,9.1,9.1,60000.0
2011-11-15 14:45:00,9.1,9.11,9.1,9.1,17200.0,9.1,9.11,9.1,9.1,17200.0
2011-11-15 14:50:00,9.1,9.11,9.1,9.11,16800.0,9.1,9.11,9.1,9.11,16800.0
2011-11-15 14:55:00,9.11,9.11,9.09,9.09,16400.0,9.11,9.11,9.09,9.09,16400.0
2011-11-15 15:00:00,9.09,9.12,9.09,9.1,20000.0,9.09,9.12,9.09,9.1,20000.0
2011-11-15 15:05:00,9.11,9.11,9.1,9.1,21200.0,9.11,9.11,9.1,9.1,21200.0
2011-11-15 15:10:00,9.1,9.11,9.1,9.1,26800.0,9.1,9.11,9.1,9.1,26800.0
2011-11-15 15:15:00,9.1,9.11,9.1,9.1,35200.0,9.1,9.11,9.1,9.1,35200.0
2011-11-15 15:20:00,9.1,9.11,9.1,9.1,20000.0,9.1,9.11,9.1,9.1,20000.0
2011-11-15 15:25:00,9.1,9.11,9.1,9.1,30400.0,9.1,9.11,9.1,9.1,30400.0
2011-11-15 15:30:00,9.1,9.11,9.09,9.1,52400.0,9.1,9.11,9.09,9.1,52400.0
2011-11-15 15:35:00,9.1,9.11,9.08,9.08,42400.0,9.1,9.11,9.08,9.08,42400.0
2011-11-15 15:40:00,9.08,9.1,9.08,9.09,53600.0,9.08,9.1,9.08,9.09,53600.0
2011-11-15 15:45:00,9.08,9.09,9.08,9.08,51600.0,9.08,9.09,9.08,9.08,51600.0
2011-11-15 15:50:00,9.08,9.08,9.06,9.06,49600.0,9.08,9.08,9.06,9.06,49600.0
2011-11-15 15:55:00,9.06,9.09,9.06,9.09,174800.0,9.06,9.09,9.06,9.09,174800.0
2011-11-16 09:30:00,8.99,9.03,8.96,8.98,31200.0,8.99,9.03,8.96,8.98,31200.0
2011-11-16 09:35:00,8.97,9.04,8.97,9.04,24000.0,8.97,9.04,8.97,9.04,24000.0
2011-11-16 09:40:00,9.03,9.04,9.02,9.02,18000.0,9.03,9.04,9.02,9.02,18000.0
2011-11-16 09:45:00,9.02,9.04,9.01,9.01,32000.0,9.02,9.04,9.01,9.01,32000.0
2011-11-16 09:50:00,9.01,9.06,9.01,9.05,32400.0,9.01,9.06,9.01,9.05,32400.0
2011-11-16 09:55:00,9.05,9.06,9.02,9.04,36800.0,9.05,9.06,9.02,9.04,36800.0
2011-11-16 10:00:00,9.05,9.08,8.99,8.99,63600.0,9.05,9.08,8.99,8.99,63600.0
2011-11-16 10:05:00,8.99,9.02,8.99,9.0,36000.0,8.99,9.02,8.99,9.0,36000.0
2011-11-16 10:10:00,9.0,9.02,9.0,9.02,36000.0,9.0,9.02,9.0,9.02,36000.0
2011-11-16 10:15:00,9.02,9.04,9.02,9.02,50800.0,9.02,9.04,9.02,9.02,50800.0
2011-11-16 10:20:00,9.03,9.03,9.02,9.02,50800.0,9.03,9.03,9.02,9.02,50800.0
2011-11-16 10:25:00,9.02,9.04,9.02,9.03,24000.0,9.02,9.04,9.02,9.03,24000.0
2011-11-16 10:30:00,9.03,9.03,9.02,9.02,32000.0,9.03,9.03,9.02,9.02,32000.0
2011-11-16 10:35:00,9.02,9.04,9.02,9.02,30400.0,9.02,9.04,9.02,9.02,30400.0
2011-11-16 10:40:00,9.02,9.06,9.02,9.06,35200.0,9.02,9.06,9.02,9.06,35200.0
2011-11-16 10:45:00,9.06,9.07,9.05,9.05,26000.0,9.06,9.07,9.05,9.05,26000.0
2011-11-16 10:50:00,9.06,9.09,9.05,9.09,58800.0,9.06,9.09,9.05,9.09,58800.0
2011-11-16 10:55:00,9.09,9.12,9.09,9.12,47600.0,9.09,9.12,9.09,9.12,47600.0
2011-11-16 11:00:00,9.12,9.12,9.11,9.11,28800.0,9.12,9.12,9.11,9.11,28800.0
2011-11-16 11:05:00,9.1,9.1,9.09,9.09,13600.0,9.1,9.1,9.09,9.09,13600.0
2011-11-16 11:10:00,9.09,9.09,9.07,9.09,31600.0,9.09,9.09,9.07,9.09,31600.0
2011-11-16 11:15:00,9.09,9.13,9.09,9.12,40000.0,9.09,9.13,9.09,9.12,40000.0
2011-11-16 11:20:00,9.13,9.15,9.12,9.15,29200.0,9.13,9.15,9.12,9.15,29200.0
2011-11-16 11:25:00,9.15,9.17,9.14,9.14,45200.0,9.15,9.17,9.14,9.14,45200.0
2011-11-16 11:30:00,9.14,9.14,9.11,9.11,40000.0,9.14,9.14,9.11,9.11,40000.0
2011-11-16 11:35:00,9.11,9.11,9.08,9.08,17200.0,9.11,9.11,9.08,9.08,17200.0
2011-11-16 11:40:00,9.07,9.08,9.06,9.08,31200.0,9.07,9.08,9.06,9.08,31200.0
2011-11-16 11:45:00,9.08,9.09,9.06,9.08,22400.0,9.08,9.09,9.06,9.08,22400.0
2011-11-16 11:50:00,9.08,9.09,9.08,9.08,8400.0,9.08,9.09,9.08,9.08,8400.0
2011-11-16 11:55:00,9.08,9.09,9.07,9.08,19200.0,9.08,9.09,9.07,9.08,19200.0
2011-11-16 12:00:00,9.07,9.08,9.07,9.07,11200.0,9.07,9.08,9.07,9.07,11200.0
2011-11-16 12:05:00,9.07,9.08,9.06,9.06,227600.0,9.07,9.08,9.06,9.06,227600.0
2011-11-16 12:10:00,9.06,9.06,9.05,9.06,20800.0,9.06,9.06,9.05,9.06,20800.0
2011-11-16 12:15:00,9.06,9.06,9.05,9.06,12800.0,9.06,9.06,9.05,9.06,12800.0
2011-11-16 12:20:00,9.06,9.07,9.06,9.06,18400.0,9.06,9.07,9.06,9.06,18400.0
2011-11-16 12:25:00,9.06,9.07,9.06,9.07,16800.0,9.06,9.07,9.06,9.07,16800.0
2011-11-16 12:30:00,9.07,9.08,9.06,9.08,24800.0,9.07,9.08,9.06,9.08,24800.0
2011-11-16 12:35:00,9.08,9.09,9.07,9.08,14400.0,9.08,9.09,9.07,9.08,14400.0
2011-11-16 12:40:00,9.09,9.09,9.07,9.07,7600.0,9.09,9.09,9.07,9.07,7600.0
2011-11-16 12:45:00,9.07,9.08,9.07,9.07,17200.0,9.07,9.08,9.07,9.07,17200.0
2011-11-16 12:50:00,9.07,9.07,9.06,9.06,28000.0,9.07,9.07,9.06,9.06,28000.0
2011-11-16 12:55:00,9.06,9.07,9.06,9.07,13600.0,9.06,9.07,9.06,9.07,13600.0
2011-11-16 13:00:00,9.07,9.08,9.07,9.08,22400.0,9.07,9.08,9.07,9.08,22400.0
2011-11-16 13:05:00,9.08,9.08,9.07,9.08,18800.0,9.08,9.08,9.07,9.08,18800.0
2011-11-16 13:10:00,9.08,9.08,9.07,9.07,16800.0,9.08,9.08,9.07,9.07,16800.0
2011-11-16 13:15:00,9.07,9.09,9.07,9.09,11600.0,9.07,9.09,9.07,9.09,11600.0
2011-11-16 13:20:00,9.09,9.09,9.08,9.08,20400.0,9.09,9.09,9.08,9.08,20400.0
2011-11-16 13:25:00,9.08,9.11,9.08,9.11,7600.0,9.08,9.11,9.08,9.11,7600.0
2011-11-16 13:30:00,9.11,9.11,9.1,9.1,17200.0,9.11,9.11,9.1,9.1,17200.0
2011-11-16 13:35:00,9.1,9.11,9.1,9.11,9600.0,9.1,9.11,9.1,9.11,9600.0
2011-11-16 13:40:00,9.1,9.13,9.1,9.12,25600.0,9.1,9.13,9.1,9.12,25600.0
2011-11-16 13:45:00,9.12,9.13,9.12,9.12,13600.0,9.12,9.13,9.12,9.12,13600.0
2011-11-16 13:50:00,9.13,9.13,9.12,9.12,12800.0,9.13,9.13,9.12,9.12,12800.0
2011-11-16 13:55:00,9.12,9.12,9.1,9.1,12400.0,9.12,9.12,9.1,9.1,12400.0
2011-11-16 14:00:00,9.1,9.13,9.1,9.12,26400.0,9.1,9.13,9.1,9.12,26400.0
2011-11-16 14:05:00,9.12,9.13,9.12,9.13,30000.0,9.12,9.13,9.12,9.13,30000.0
2011-11-16 14:10:00,9.13,9.13,9.11,9.11,10000.0,9.13,9.13,9.11,9.11,10000.0
2011-11-16 14:15:00,9.11,9.12,9.11,9.12,17200.0,9.11,9.12,9.11,9.12,17200.0
2011-11-16 14:20:00,9.12,9.13,9.12,9.13,24800.0,9.12,9.13,9.12,9.13,24800.0
2011-11-16 14:25:00,9.13,9.13,9.12,9.13,35200.0,9.13,9.13,9.12,9.13,35200.0
2011-11-16 14:30:00,9.13,9.13,9.12,9.12,47600.0,9.13,9.13,9.12,9.12,47600.0
2011-11-16 14:35:00,9.12,9.13,9.12,9.13,31200.0,9.12,9.13,9.12,9.13,31200.0
2011-11-16 14:40:00,9.12,9.13,9.12,9.13,55600.0,9.12,9.13,9.12,9.13,55600.0
2011-11-16 14:45:00,9.13,9.13,9.12,9.13,85200.0,9.13,9.13,9.12,9.13,85200.0
2011-11-16 14:50:00,9.12,9.13,9.11,9.11,70400.0,9.12,9.13,9.11,9.11,70400.0
2011-11-16 14:55:00,9.11,9.12,9.1,9.1,35200.0,9.11,9.12,9.1,9.1,35200.0
2011-11-16 15:00:00,9.1,9.11,9.08,9.08,50000.0,9.1,9.11,9.08,9.08,50000.0
2011-11-16 15:05:00,9.09,9.1,9.08,9.09,41200.0,9.09,9.1,9.08,9.09,41200.0
2011-11-16 15:10:00,9.09,9.09,9.06,9.06,44800.0,9.09,9.09,9.06,9.06,44800.0
2011-11-16 15:15:00,9.06,9.06,9.05,9.05,72400.0,9.06,9.06,9.05,9.05,72400.0
2011-11-16 15:20:00,9.05,9.06,9.05,9.06,64000.0,9.05,9.06,9.05,9.06,64000.0
2011-11-16 15:25:00,9.05,9.06,9.04,9.04,90800.0,9.05,9.06,9.04,9.04,90800.0
2011-11-16 15:30:00,9.04,9.05,9.02,9.02,165200.0,9.04,9.05,9.02,9.02,165200.0
2011-11-16 15:35:00,9.02,9.06,9.02,9.05,134800.0,9.02,9.06,9.02,9.05,134800.0
2011-11-16 15:40:00,9.05,9.06,9.04,9.05,143600.0,9.05,9.06,9.04,9.05,143600.0
2011-11-16 15:45:00,9.05,9.07,9.04,9.06,180800.0,9.05,9.07,9.04,9.06,180800.0
2011-11-16 15:50:00,9.06,9.06,9.05,9.05,182800.0,9.06,9.06,9.05,9.05,182800.0
2011-11-16 15:55:00,9.05,9.07,9.05,9.06,364000.0,9.05,9.07,9.05,9.06,364000.0
2011-11-17 09:30:00,9.13,9.22,9.09,9.14,139200.0,9.13,9.22,9.09,9.14,139200.0
2011-11-17 09:35:00,9.15,9.15,9.07,9.08,77200.0,9.15,9.15,9.07,9.08,77200.0
2011-11-17 09:40:00,9.08,9.08,9.04,9.04,32000.0,9.08,9.08,9.04,9.04,32000.0
2011-11-17 09:45:00,9.04,9.07,9.02,9.05,88400.0,9.04,9.07,9.02,9.05,88400.0
2011-11-17 09:50:00,9.05,9.07,9.04,9.07,106000.0,9.05,9.07,9.04,9.07,106000.0
2011-11-17 09:55:00,9.07,9.1,9.07,9.07,104400.0,9.07,9.1,9.07,9.07,104400.0
2011-11-17 10:00:00,9.07,9.09,9.05,9.08,159200.0,9.07,9.09,9.05,9.08,159200.0
2011-11-17 10:05:00,9.08,9.09,9.07,9.08,64800.0,9.08,9.09,9.07,9.08,64800.0
2011-11-17 10:10:00,9.09,9.1,9.08,9.1,82400.0,9.09,9.1,9.08,9.1,82400.0
2011-11-17 10:15:00,9.1,9.11,9.08,9.08,34800.0,9.1,9.11,9.08,9.08,34800.0
2011-11-17 10:20:00,9.09,9.11,9.07,9.08,27600.0,9.09,9.11,9.07,9.08,27600.0
2011-11-17 10:25:00,9.08,9.11,9.08,9.11,58000.0,9.08,9.11,9.08,9.11,58000.0
2011-11-17 10:30:00,9.11,9.12,9.09,9.11,60000.0,9.11,9.12,9.09,9.11,60000.0
2011-11-17 10:35:00,9.12,9.12,9.1,9.12,29200.0,9.12,9.12,9.1,9.12,29200.0
2011-11-17 10:40:00,9.11,9.12,9.1,9.1,30000.0,9.11,9.12,9.1,9.1,30000.0
2011-11-17 10:45:00,9.1,9.12,9.09,9.11,112000.0,9.1,9.12,9.09,9.11,112000.0
2011-11-17 10:50:00,9.11,9.12,9.11,9.11,34000.0,9.11,9.12,9.11,9.11,34000.0
2011-11-17 10:55:00,9.11,9.11,9.1,9.1,27600.0,9.11,9.11,9.1,9.1,27600.0
2011-11-17 11:00:00,9.1,9.11,9.04,9.05,135200.0,9.1,9.11,9.04,9.05,135200.0
2011-11-17 11:05:00,9.05,9.06,9.05,9.06,21600.0,9.05,9.06,9.05,9.06,21600.0
2011-11-17 11:10:00,9.05,9.06,9.05,9.05,51600.0,9.05,9.06,9.05,9.05,51600.0
2011-11-17 11:15:00,9.05,9.07,9.05,9.07,26800.0,9.05,9.07,9.05,9.07,26800.0
2011-11-17 11:20:00,9.06,9.06,9.05,9.06,54400.0,9.06,9.06,9.05,9.06,54400.0
2011-11-17 11:25:00,9.06,9.09,9.06,9.06,52400.0,9.06,9.09,9.06,9.06,52400.0
2011-11-17 11:30:00,9.06,9.09,9.06,9.06,40400.0,9.06,9.09,9.06,9.06,40400.0
2011-11-17 11:35:00,9.06,9.07,9.05,9.06,36000.0,9.06,9.07,9.05,9.06,36000.0
2011-11-17 11:40:00,9.06,9.08,9.06,9.06,35200.0,9.06,9.08,9.06,9.06,35200.0
2011-11-17 11:45:00,9.06,9.07,9.05,9.05,40800.0,9.06,9.07,9.05,9.05,40800.0
2011-11-17 11:50:00,9.05,9.06,9.05,9.05,25600.0,9.05,9.06,9.05,9.05,25600.0
2011-11-17 11:55:00,9.05,9.08,9.05,9.07,43600.0,9.05,9.08,9.05,9.07,43600.0
2011-11-17 12:00:00,9.08,9.08,9.06,9.07,19600.0,9.08,9.08,9.06,9.07,19600.0
2011-11-17 12:05:00,9.07,9.08,9.06,9.07,24400.0,9.07,9.08,9.06,9.07,24400.0
2011-11-17 12:10:00,9.07,9.07,9.05,9.06,51600.0,9.07,9.07,9.05,9.06,51600.0
2011-11-17 12:15:00,9.05,9.06,9.05,9.06,29600.0,9.05,9.06,9.05,9.06,29600.0
2011-11-17 12:20:00,9.06,9.06,9.06,9.06,30000.0,9.06,9.06,9.06,9.06,30000.0
2011-11-17 12:25:00,9.06,9.07,9.05,9.06,66400.0,9.06,9.07,9.05,9.06,66400.0
2011-11-17 12:30:00,9.06,9.06,9.04,9.05,97600.0,9.06,9.06,9.04,9.05,97600.0
2011-11-17 12:35:00,9.05,9.06,9.04,9.05,127200.0,9.05,9.06,9.04,9.05,127200.0
2011-11-17 12:40:00,9.05,9.06,9.04,9.06,85200.0,9.05,9.06,9.04,9.06,85200.0
2011-11-17 12:45:00,9.06,9.07,9.05,9.06,44000.0,9.06,9.07,9.05,9.06,44000.0
2011-11-17 12:50:00,9.06,9.08,9.06,9.07,31200.0,9.06,9.08,9.06,9.07,31200.0
2011-11-17 12:55:00,9.06,9.07,9.05,9.06,53200.0,9.06,9.07,9.05,9.06,53200.0
2011-11-17 13:00:00,9.06,9.07,9.05,9.07,82000.0,9.06,9.07,9.05,9.07,82000.0
2011-11-17 13:05:00,9.06,9.08,9.05,9.06,46800.0,9.06,9.08,9.05,9.06,46800.0
2011-11-17 13:10:00,9.06,9.06,9.05,9.06,41600.0,9.06,9.06,9.05,9.06,41600.0
2011-11-17 13:15:00,9.06,9.07,9.06,9.06,35600.0,9.06,9.07,9.06,9.06,35600.0
2011-11-17 13:20:00,9.06,9.06,9.05,9.06,38000.0,9.06,9.06,9.05,9.06,38000.0
2011-11-17 13:25:00,9.06,9.06,9.05,9.06,50800.0,9.06,9.06,9.05,9.06,50800.0
2011-11-17 13:30:00,9.06,9.06,9.05,9.06,71600.0,9.06,9.06,9.05,9.06,71600.0
2011-11-17 13:35:00,9.06,9.07,9.06,9.06,31600.0,9.06,9.07,9.06,9.06,31600.0
2011-11-17 13:40:00,9.06,9.06,9.05,9.06,29600.0,9.06,9.06,9.05,9.06,29600.0
2011-11-17 13:45:00,9.06,9.06,9.05,9.05,32800.0,9.06,9.06,9.05,9.05,32800.0
2011-11-17 13:50:00,9.05,9.06,9.05,9.05,132000.0,9.05,9.06,9.05,9.05,132000.0
2011-11-17 13:55:00,9.05,9.09,9.05,9.08,42400.0,9.05,9.09,9.05,9.08,42400.0
2011-11-17 14:00:00,9.07,9.08,9.06,9.06,24400.0,9.07,9.08,9.06,9.06,24400.0
2011-11-17 14:05:00,9.06,9.07,9.06,9.06,42800.0,9.06,9.07,9.06,9.06,42800.0
2011-11-17 14:10:00,9.06,9.07,9.05,9.06,32000.0,9.06,9.07,9.05,9.06,32000.0
2011-11-17 14:15:00,9.06,9.06,9.05,9.05,71600.0,9.06,9.06,9.05,9.05,71600.0
2011-11-17 14:20:00,9.05,9.06,9.05,9.05,48000.0,9.05,9.06,9.05,9.05,48000.0
2011-11-17 14:25:00,9.05,9.06,9.05,9.06,88400.0,9.05,9.06,9.05,9.06,88400.0
2011-11-17 14:30:00,9.05,9.06,9.05,9.05,40000.0,9.05,9.06,9.05,9.05,40000.0
2011-11-17 14:35:00,9.05,9.07,9.05,9.06,61200.0,9.05,9.07,9.05,9.06,61200.0
2011-11-17 14:40:00,9.06,9.08,9.06,9.08,74000.0,9.06,9.08,9.06,9.08,74000.0
2011-11-17 14:45:00,9.08,9.13,9.08,9.11,80400.0,9.08,9.13,9.08,9.11,80400.0
2011-11-17 14:50:00,9.11,9.11,9.1,9.1,64000.0,9.11,9.11,9.1,9.1,64000.0
2011-11-17 14:55:00,9.1,9.11,9.09,9.1,53200.0,9.1,9.11,9.09,9.1,53200.0
2011-11-17 15:00:00,9.1,9.1,9.08,9.09,59200.0,9.1,9.1,9.08,9.09,59200.0
2011-11-17 15:05:00,9.09,9.09,9.08,9.08,43200.0,9.09,9.09,9.08,9.08,43200.0
2011-11-17 15:10:00,9.08,9.08,9.05,9.06,58000.0,9.08,9.08,9.05,9.06,58000.0
2011-11-17 15:15:00,9.05,9.06,9.05,9.06,58800.0,9.05,9.06,9.05,9.06,58800.0
2011-11-17 15:20:00,9.06,9.09,9.05,9.07,82000.0,9.06,9.09,9.05,9.07,82000.0
2011-11-17 15:25:00,9.07,9.07,9.06,9.06,72400.0,9.07,9.07,9.06,9.06,72400.0
2011-11-17 15:30:00,9.05,9.06,9.05,9.06,109200.0,9.05,9.06,9.05,9.06,109200.0
2011-11-17 15:35:00,9.06,9.06,9.04,9.05,168800.0,9.06,9.06,9.04,9.05,168800.0
2011-11-17 15:40:00,9.05,9.06,9.05,9.06,126800.0,9.05,9.06,9.05,9.06,126800.0
2011-11-17 15:45:00,9.05,9.08,9.05,9.08,132400.0,9.05,9.08,9.05,9.08,132400.0
2011-11-17 15:50:00,9.07,9.08,9.05,9.08,133600.0,9.07,9.08,9.05,9.08,133600.0
2011-11-17 15:55:00,9.08,9.09,9.06,9.08,345600.0,9.08,9.09,9.06,9.08,345600.0
2011-11-18 09:30:00,9.1,9.11,9.08,9.09,101200.0,9.1,9.11,9.08,9.09,101200.0
2011-11-18 09:35:00,9.08,9.11,9.08,9.11,23200.0,9.08,9.11,9.08,9.11,23200.0
2011-11-18 09:40:00,9.1,9.11,9.07,9.07,50000.0,9.1,9.11,9.07,9.07,50000.0
2011-11-18 09:45:00,9.07,9.09,9.06,9.07,27600.0,9.07,9.09,9.06,9.07,27600.0
2011-11-18 09:50:00,9.07,9.09,9.06,9.08,18400.0,9.07,9.09,9.06,9.08,18400.0
2011-11-18 09:55:00,9.07,9.1,9.07,9.08,33200.0,9.07,9.1,9.07,9.08,33200.0
2011-11-18 10:00:00,9.07,9.08,9.05,9.06,24000.0,9.07,9.08,9.05,9.06,24000.0
2011-11-18 10:05:00,9.06,9.06,9.05,9.05,36800.0,9.06,9.06,9.05,9.05,36800.0
2011-11-18 10:10:00,9.05,9.09,9.04,9.09,20800.0,9.05,9.09,9.04,9.09,20800.0
2011-11-18 10:15:00,9.09,9.09,9.06,9.07,17600.0,9.09,9.09,9.06,9.07,17600.0
2011-11-18 10:20:00,9.07,9.08,9.06,9.07,10000.0,9.07,9.08,9.06,9.07,10000.0
2011-11-18 10:25:00,9.05,9.07,9.04,9.07,12800.0,9.05,9.07,9.04,9.07,12800.0
2011-11-18 10:30:00,9.06,9.08,9.06,9.08,19600.0,9.06,9.08,9.06,9.08,19600.0
2011-11-18 10:35:00,9.06,9.08,9.06,9.08,13200.0,9.06,9.08,9.06,9.08,13200.0
2011-11-18 10:40:00,9.08,9.08,9.05,9.07,10400.0,9.08,9.08,9.05,9.07,10400.0
2011-11-18 10:45:00,9.07,9.09,9.07,9.09,9600.0,9.07,9.09,9.07,9.09,9600.0
2011-11-18 10:50:00,9.09,9.1,9.07,9.08,11600.0,9.09,9.1,9.07,9.08,11600.0
2011-11-18 10:55:00,9.08,9.08,9.07,9.07,8400.0,9.08,9.08,9.07,9.07,8400.0
2011-11-18 11:00:00,9.08,9.09,9.07,9.08,12000.0,9.08,9.09,9.07,9.08,12000.0
2011-11-18 11:05:00,9.09,9.09,9.06,9.06,9200.0,9.09,9.09,9.06,9.06,9200.0
2011-11-18 11:10:00,9.06,9.08,9.06,9.07,14000.0,9.06,9.08,9.06,9.07,14000.0
2011-11-18 11:15:00,9.08,9.12,9.06,9.11,146400.0,9.08,9.12,9.06,9.11,146400.0
2011-11-18 11:20:00,9.12,9.12,9.05,9.05,182000.0,9.12,9.12,9.05,9.05,182000.0
2011-11-18 11:25:00,9.05,9.06,9.05,9.05,16000.0,9.05,9.06,9.05,9.05,16000.0
2011-11-18 11:30:00,9.06,9.06,9.04,9.05,32400.0,9.06,9.06,9.04,9.05,32400.0
2011-11-18 11:35:00,9.05,9.05,9.05,9.05,16000.0,9.05,9.05,9.05,9.05,16000.0
2011-11-18 11:40:00,9.06,9.06,9.05,9.05,15600.0,9.06,9.06,9.05,9.05,15600.0
2011-11-18 11:45:00,9.05,9.06,9.05,9.05,123600.0,9.05,9.06,9.05,9.05,123600.0
2011-11-18 11:50:00,9.05,9.06,9.05,9.06,25600.0,9.05,9.06,9.05,9.06,25600.0
2011-11-18 11:55:00,9.06,9.06,9.05,9.05,22400.0,9.06,9.06,9.05,9.05,22400.0
2011-11-18 12:00:00,9.05,9.05,9.02,9.02,74000.0,9.05,9.05,9.02,9.02,74000.0
2011-11-18 12:05:00,9.02,9.03,8.98,9.03,24400.0,9.02,9.03,8.98,9.03,24400.0
2011-11-18 12:10:00,9.02,9.04,9.02,9.04,17600.0,9.02,9.04,9.02,9.04,17600.0
2011-11-18 12:15:00,9.04,9.05,9.04,9.04,5600.0,9.04,9.05,9.04,9.04,5600.0
2011-11-18 12:20:00,9.03,9.04,9.03,9.04,15600.0,9.03,9.04,9.03,9.04,15600.0
2011-11-18 12:25:00,9.04,9.05,9.03,9.04,15600.0,9.04,9.05,9.03,9.04,15600.0
2011-11-18 12:30:00,9.05,9.06,9.05,9.05,12800.0,9.05,9.06,9.05,9.05,12800.0
2011-11-18 12:35:00,9.05,9.06,9.05,9.06,5200.0,9.05,9.06,9.05,9.06,5200.0
2011-11-18 12:40:00,9.06,9.06,9.06,9.06,5200.0,9.06,9.06,9.06,9.06,5200.0
2011-11-18 12:45:00,9.06,9.07,9.06,9.07,15200.0,9.06,9.07,9.06,9.07,15200.0
2011-11-18 12:50:00,9.07,9.07,9.06,9.06,8000.0,9.07,9.07,9.06,9.06,8000.0
2011-11-18 12:55:00,9.07,9.07,9.06,9.06,10000.0,9.07,9.07,9.06,9.06,10000.0
2011-11-18 13:00:00,9.06,9.07,9.06,9.07,16400.0,9.06,9.07,9.06,9.07,16400.0
2011-11-18 13:05:00,9.07,9.07,9.06,9.07,6400.0,9.07,9.07,9.06,9.07,6400.0
2011-11-18 13:10:00,9.07,9.07,9.06,9.07,8000.0,9.07,9.07,9.06,9.07,8000.0
2011-11-18 13:15:00,9.07,9.08,9.07,9.07,4400.0,9.07,9.08,9.07,9.07,4400.0
2011-11-18 13:20:00,9.08,9.08,9.06,9.07,12400.0,9.08,9.08,9.06,9.07,12400.0
2011-11-18 13:25:00,9.07,9.08,9.07,9.08,4400.0,9.07,9.08,9.07,9.08,4400.0
2011-11-18 13:30:00,9.07,9.08,9.06,9.08,10800.0,9.07,9.08,9.06,9.08,10800.0
2011-11-18 13:35:00,9.08,9.09,9.07,9.08,22000.0,9.08,9.09,9.07,9.08,22000.0
2011-11-18 13:40:00,9.08,9.08,9.07,9.07,8800.0,9.08,9.08,9.07,9.07,8800.0
2011-11-18 13:45:00,9.08,9.08,9.06,9.07,12800.0,9.08,9.08,9.06,9.07,12800.0
2011-11-18 13:50:00,9.07,9.08,9.07,9.08,14400.0,9.07,9.08,9.07,9.08,14400.0
2011-11-18 13:55:00,9.08,9.08,9.06,9.08,39600.0,9.08,9.08,9.06,9.08,39600.0
2011-11-18 14:00:00,9.08,9.09,9.07,9.09,114400.0,9.08,9.09,9.07,9.09,114400.0
2011-11-18 14:05:00,9.09,9.09,9.08,9.08,4400.0,9.09,9.09,9.08,9.08,4400.0
2011-11-18 14:10:00,9.08,9.13,9.08,9.13,16000.0,9.08,9.13,9.08,9.13,16000.0
2011-11-18 14:15:00,9.12,9.12,9.08,9.11,56400.0,9.12,9.12,9.08,9.11,56400.0
2011-11-18 14:20:00,9.1,9.11,9.1,9.1,3200.0,9.1,9.11,9.1,9.1,3200.0
2011-11-18 14:25:00,9.09,9.09,9.07,9.08,14400.0,9.09,9.09,9.07,9.08,14400.0
2011-11-18 14:30:00,9.08,9.09,9.08,9.08,12800.0,9.08,9.09,9.08,9.08,12800.0
2011-11-18 14:35:00,9.08,9.09,9.08,9.09,12800.0,9.08,9.09,9.08,9.09,12800.0
2011-11-18 14:40:00,9.09,9.1,9.08,9.1,10000.0,9.09,9.1,9.08,9.1,10000.0
2011-11-18 14:45:00,9.1,9.1,9.08,9.09,17200.0,9.1,9.1,9.08,9.09,17200.0
2011-11-18 14:50:00,9.09,9.09,9.08,9.09,28000.0,9.09,9.09,9.08,9.09,28000.0
2011-11-18 14:55:00,9.1,9.1,9.08,9.09,14000.0,9.1,9.1,9.08,9.09,14000.0
2011-11-18 15:00:00,9.08,9.1,9.08,9.09,22400.0,9.08,9.1,9.08,9.09,22400.0
2011-11-18 15:05:00,9.1,9.1,9.09,9.09,17200.0,9.1,9.1,9.09,9.09,17200.0
2011-11-18 15:10:00,9.1,9.1,9.09,9.09,31200.0,9.1,9.1,9.09,9.09,31200.0
2011-11-18 15:15:00,9.1,9.11,9.09,9.11,37600.0,9.1,9.11,9.09,9.11,37600.0
2011-11-18 15:20:00,9.11,9.13,9.1,9.12,58400.0,9.11,9.13,9.1,9.12,58400.0
2011-11-18 15:25:00,9.12,9.12,9.1,9.11,38400.0,9.12,9.12,9.1,9.11,38400.0
2011-11-18 15:30:00,9.11,9.12,9.1,9.11,44000.0,9.11,9.12,9.1,9.11,44000.0
2011-11-18 15:35:00,9.11,9.13,9.1,9.1,53200.0,9.11,9.13,9.1,9.1,53200.0
2011-11-18 15:40:00,9.1,9.1,9.08,9.08,67200.0,9.1,9.1,9.08,9.08,67200.0
2011-11-18 15:45:00,9.08,9.1,9.07,9.1,100000.0,9.08,9.1,9.07,9.1,100000.0
2011-11-18 15:50:00,9.1,9.11,9.09,9.11,71200.0,9.1,9.11,9.09,9.11,71200.0
2011-11-18 15:55:00,9.11,9.13,9.1,9.13,389600.0,9.11,9.13,9.1,9.13,389600.0
2011-11-21 09:30:00,8.95,8.95,8.93,8.93,25600.0,8.95,8.95,8.93,8.93,25600.0
2011-11-21 09:35:00,8.93,8.93,8.86,8.91,11600.0,8.93,8.93,8.86,8.91,11600.0
2011-11-21 09:40:00,8.92,8.94,8.9,8.94,17600.0,8.92,8.94,8.9,8.94,17600.0
2011-11-21 09:45:00,8.95,8.99,8.93,8.99,14400.0,8.95,8.99,8.93,8.99,14400.0
2011-11-21 09:50:00,8.99,8.99,8.97,8.97,6800.0,8.99,8.99,8.97,8.97,6800.0
2011-11-21 09:55:00,8.99,9.01,8.97,9.0,24800.0,8.99,9.01,8.97,9.0,24800.0
2011-11-21 10:00:00,9.0,9.0,8.97,8.98,17600.0,9.0,9.0,8.97,8.98,17600.0
2011-11-21 10:05:00,8.97,9.0,8.97,8.99,53200.0,8.97,9.0,8.97,8.99,53200.0
2011-11-21 10:10:00,9.0,9.01,8.99,9.01,9600.0,9.0,9.01,8.99,9.01,9600.0
2011-11-21 10:15:00,9.01,9.01,9.0,9.01,9600.0,9.01,9.01,9.0,9.01,9600.0
2011-11-21 10:20:00,9.01,9.03,9.0,9.03,5200.0,9.01,9.03,9.0,9.03,5200.0
2011-11-21 10:25:00,9.02,9.04,9.01,9.01,4000.0,9.02,9.04,9.01,9.01,4000.0
2011-11-21 10:30:00,9.01,9.03,9.01,9.02,12400.0,9.01,9.03,9.01,9.02,12400.0
2011-11-21 10:35:00,9.02,9.03,9.01,9.03,18000.0,9.02,9.03,9.01,9.03,18000.0
2011-11-21 10:40:00,9.03,9.06,9.02,9.05,26800.0,9.03,9.06,9.02,9.05,26800.0
2011-11-21 10:45:00,9.05,9.05,9.04,9.05,9200.0,9.05,9.05,9.04,9.05,9200.0
2011-11-21 10:50:00,9.04,9.05,9.04,9.04,20000.0,9.04,9.05,9.04,9.04,20000.0
2011-11-21 10:55:00,9.02,9.05,9.02,9.04,18000.0,9.02,9.05,9.02,9.04,18000.0
2011-11-21 11:00:00,9.04,9.04,9.01,9.02,28400.0,9.04,9.04,9.01,9.02,28400.0
2011-11-21 11:05:00,9.02,9.03,9.02,9.02,17600.0,9.02,9.03,9.02,9.02,17600.0
2011-11-21 11:10:00,9.02,9.05,9.02,9.04,14400.0,9.02,9.05,9.02,9.04,14400.0
2011-11-21 11:15:00,9.04,9.06,9.04,9.05,20400.0,9.04,9.06,9.04,9.05,20400.0
2011-11-21 11:20:00,9.05,9.06,9.05,9.06,27200.0,9.05,9.06,9.05,9.06,27200.0
2011-11-21 11:25:00,9.06,9.08,9.06,9.06,37200.0,9.06,9.08,9.06,9.06,37200.0
2011-11-21 11:30:00,9.06,9.07,9.06,9.07,9600.0,9.06,9.07,9.06,9.07,9600.0
2011-11-21 11:35:00,9.06,9.06,9.05,9.06,10800.0,9.06,9.06,9.05,9.06,10800.0
2011-11-21 11:40:00,9.06,9.07,9.06,9.06,3600.0,9.06,9.07,9.06,9.06,3600.0
2011-11-21 11:45:00,9.06,9.07,9.05,9.07,25200.0,9.06,9.07,9.05,9.07,25200.0
2011-11-21 11:50:00,9.07,9.07,9.05,9.05,13600.0,9.07,9.07,9.05,9.05,13600.0
2011-11-21 11:55:00,9.05,9.05,9.04,9.04,13600.0,9.05,9.05,9.04,9.04,13600.0
2011-11-21 12:00:00,9.05,9.05,9.05,9.05,4000.0,9.05,9.05,9.05,9.05,4000.0
2011-11-21 12:05:00,9.06,9.06,9.04,9.05,12800.0,9.06,9.06,9.04,9.05,12800.0
2011-11-21 12:10:00,9.06,9.06,9.06,9.06,4400.0,9.06,9.06,9.06,9.06,4400.0
2011-11-21 12:15:00,9.06,9.07,9.05,9.06,28000.0,9.06,9.07,9.05,9.06,28000.0
2011-11-21 12:20:00,9.06,9.06,9.06,9.06,2800.0,9.06,9.06,9.06,9.06,2800.0
2011-11-21 12:25:00,9.06,9.06,9.06,9.06,3200.0,9.06,9.06,9.06,9.06,3200.0
2011-11-21 12:30:00,9.06,9.06,9.05,9.06,3200.0,9.06,9.06,9.05,9.06,3200.0
2011-11-21 12:35:00,9.06,9.06,9.05,9.06,6000.0,9.06,9.06,9.05,9.06,6000.0
2011-11-21 12:40:00,9.06,9.07,9.04,9.04,20000.0,9.06,9.07,9.04,9.04,20000.0
2011-11-21 12:45:00,9.04,9.04,9.03,9.03,19200.0,9.04,9.04,9.03,9.03,19200.0
2011-11-21 12:50:00,9.03,9.04,9.03,9.04,6800.0,9.03,9.04,9.03,9.04,6800.0
2011-11-21 12:55:00,9.03,9.04,9.03,9.03,3600.0,9.03,9.04,9.03,9.03,3600.0
2011-11-21 13:00:00,9.03,9.04,9.03,9.04,5200.0,9.03,9.04,9.03,9.04,5200.0
2011-11-21 13:05:00,9.04,9.05,9.04,9.04,6400.0,9.04,9.05,9.04,9.04,6400.0
2011-11-21 13:10:00,9.04,9.04,9.04,9.04,3600.0,9.04,9.04,9.04,9.04,3600.0
2011-11-21 13:15:00,9.04,9.04,9.03,9.03,5600.0,9.04,9.04,9.03,9.03,5600.0
2011-11-21 13:20:00,9.03,9.05,9.03,9.05,2000.0,9.03,9.05,9.03,9.05,2000.0
2011-11-21 13:25:00,9.03,9.04,9.03,9.03,10000.0,9.03,9.04,9.03,9.03,10000.0
2011-11-21 13:30:00,9.03,9.04,9.03,9.04,14800.0,9.03,9.04,9.03,9.04,14800.0
2011-11-21 13:35:00,9.04,9.05,9.04,9.04,8800.0,9.04,9.05,9.04,9.04,8800.0
2011-11-21 13:40:00,9.04,9.05,9.04,9.05,6800.0,9.04,9.05,9.04,9.05,6800.0
2011-11-21 13:45:00,9.05,9.05,9.04,9.04,8000.0,9.05,9.05,9.04,9.04,8000.0
2011-11-21 13:50:00,9.05,9.05,9.04,9.05,3600.0,9.05,9.05,9.04,9.05,3600.0
2011-11-21 13:55:00,9.04,9.05,9.03,9.03,17600.0,9.04,9.05,9.03,9.03,17600.0
2011-11-21 14:00:00,9.03,9.05,9.03,9.05,19600.0,9.03,9.05,9.03,9.05,19600.0
2011-11-21 14:05:00,9.04,9.04,9.04,9.04,8400.0,9.04,9.04,9.04,9.04,8400.0
2011-11-21 14:10:00,9.04,9.06,9.04,9.04,30400.0,9.04,9.06,9.04,9.04,30400.0
2011-11-21 14:15:00,9.04,9.06,9.04,9.05,28800.0,9.04,9.06,9.04,9.05,28800.0
2011-11-21 14:20:00,9.04,9.04,9.04,9.04,9200.0,9.04,9.04,9.04,9.04,9200.0
2011-11-21 14:25:00,9.04,9.04,9.03,9.04,10000.0,9.04,9.04,9.03,9.04,10000.0
2011-11-21 14:30:00,9.05,9.06,9.04,9.04,12000.0,9.05,9.06,9.04,9.04,12000.0
2011-11-21 14:35:00,9.04,9.04,9.03,9.04,10000.0,9.04,9.04,9.03,9.04,10000.0
2011-11-21 14:40:00,9.04,9.05,9.03,9.04,16800.0,9.04,9.05,9.03,9.04,16800.0
2011-11-21 14:45:00,9.05,9.06,9.04,9.06,19200.0,9.05,9.06,9.04,9.06,19200.0
2011-11-21 14:50:00,9.06,9.07,9.05,9.07,44000.0,9.06,9.07,9.05,9.07,44000.0
2011-11-21 14:55:00,9.07,9.09,9.06,9.07,69200.0,9.07,9.09,9.06,9.07,69200.0
2011-11-21 15:00:00,9.06,9.08,9.06,9.07,50000.0,9.06,9.08,9.06,9.07,50000.0
2011-11-21 15:05:00,9.07,9.07,9.05,9.06,23600.0,9.07,9.07,9.05,9.06,23600.0
2011-11-21 15:10:00,9.06,9.06,9.05,9.05,29200.0,9.06,9.06,9.05,9.05,29200.0
2011-11-21 15:15:00,9.06,9.07,9.04,9.07,29200.0,9.06,9.07,9.04,9.07,29200.0
2011-11-21 15:20:00,9.07,9.09,9.06,9.06,36800.0,9.07,9.09,9.06,9.06,36800.0
2011-11-21 15:25:00,9.06,9.08,9.06,9.08,35200.0,9.06,9.08,9.06,9.08,35200.0
2011-11-21 15:30:00,9.08,9.09,9.06,9.07,44400.0,9.08,9.09,9.06,9.07,44400.0
2011-11-21 15:35:00,9.07,9.09,9.07,9.08,47600.0,9.07,9.09,9.07,9.08,47600.0
2011-11-21 15:40:00,9.08,9.08,9.06,9.06,48400.0,9.08,9.08,9.06,9.06,48400.0
2011-11-21 15:45:00,9.06,9.07,9.06,9.07,51600.0,9.06,9.07,9.06,9.07,51600.0
2011-11-21 15:50:00,9.07,9.08,9.06,9.08,75600.0,9.07,9.08,9.06,9.08,75600.0
2011-11-21 15:55:00,9.08,9.08,9.07,9.07,192800.0,9.08,9.08,9.07,9.07,192800.0
2011-11-22 09:30:00,9.09,9.09,9.0,9.03,20400.0,9.09,9.09,9.0,9.03,20400.0
2011-11-22 09:35:00,9.02,9.08,9.02,9.08,11200.0,9.02,9.08,9.02,9.08,11200.0
2011-11-22 09:40:00,9.08,9.09,9.07,9.08,10800.0,9.08,9.09,9.07,9.08,10800.0
2011-11-22 09:45:00,9.08,9.09,9.07,9.08,14400.0,9.08,9.09,9.07,9.08,14400.0
2011-11-22 09:50:00,9.07,9.09,9.07,9.09,6400.0,9.07,9.09,9.07,9.09,6400.0
2011-11-22 09:55:00,9.08,9.08,9.07,9.08,2400.0,9.08,9.08,9.07,9.08,2400.0
2011-11-22 10:00:00,9.08,9.09,9.06,9.08,15600.0,9.08,9.09,9.06,9.08,15600.0
2011-11-22 10:05:00,9.07,9.08,9.07,9.08,22400.0,9.07,9.08,9.07,9.08,22400.0
2011-11-22 10:10:00,9.09,9.09,9.07,9.08,24800.0,9.09,9.09,9.07,9.08,24800.0
2011-11-22 10:15:00,9.08,9.09,9.08,9.09,3200.0,9.08,9.09,9.08,9.09,3200.0
2011-11-22 10:20:00,9.09,9.09,9.09,9.09,4400.0,9.09,9.09,9.09,9.09,4400.0
2011-11-22 10:25:00,9.1,9.11,9.1,9.1,4800.0,9.1,9.11,9.1,9.1,4800.0
2011-11-22 10:30:00,9.1,9.11,9.08,9.08,19600.0,9.1,9.11,9.08,9.08,19600.0
2011-11-22 10:35:00,9.08,9.09,9.07,9.08,29200.0,9.08,9.09,9.07,9.08,29200.0
2011-11-22 10:40:00,9.09,9.09,9.07,9.08,14000.0,9.09,9.09,9.07,9.08,14000.0
2011-11-22 10:45:00,9.08,9.09,9.08,9.08,32800.0,9.08,9.09,9.08,9.08,32800.0
2011-11-22 10:50:00,9.08,9.09,9.08,9.08,22000.0,9.08,9.09,9.08,9.08,22000.0
2011-11-22 10:55:00,9.08,9.09,9.07,9.09,24400.0,9.08,9.09,9.07,9.09,24400.0
2011-11-22 11:00:00,9.09,9.11,9.09,9.1,20000.0,9.09,9.11,9.09,9.1,20000.0
2011-11-22 11:05:00,9.09,9.11,9.09,9.1,14400.0,9.09,9.11,9.09,9.1,14400.0
2011-11-22 11:10:00,9.11,9.11,9.09,9.1,6800.0,9.11,9.11,9.09,9.1,6800.0
2011-11-22 11:15:00,9.09,9.1,9.09,9.1,8400.0,9.09,9.1,9.09,9.1,8400.0
2011-11-22 11:20:00,9.09,9.1,9.09,9.09,8000.0,9.09,9.1,9.09,9.09,8000.0
2011-11-22 11:25:00,9.1,9.11,9.09,9.09,15200.0,9.1,9.11,9.09,9.09,15200.0
2011-11-22 11:30:00,9.09,9.09,9.07,9.08,38000.0,9.09,9.09,9.07,9.08,38000.0
2011-11-22 11:35:00,9.08,9.08,9.07,9.07,18400.0,9.08,9.08,9.07,9.07,18400.0
2011-11-22 11:40:00,9.07,9.08,9.07,9.08,25200.0,9.07,9.08,9.07,9.08,25200.0
2011-11-22 11:45:00,9.08,9.11,9.08,9.1,38800.0,9.08,9.11,9.08,9.1,38800.0
2011-11-22 11:50:00,9.1,9.11,9.1,9.1,11600.0,9.1,9.11,9.1,9.1,11600.0
2011-11-22 11:55:00,9.11,9.11,9.1,9.1,5200.0,9.11,9.11,9.1,9.1,5200.0
2011-11-22 12:00:00,9.1,9.13,9.1,9.12,27600.0,9.1,9.13,9.1,9.12,27600.0
2011-11-22 12:05:00,9.13,9.16,9.12,9.16,21200.0,9.13,9.16,9.12,9.16,21200.0
2011-11-22 12:10:00,9.15,9.16,9.15,9.15,6000.0,9.15,9.16,9.15,9.15,6000.0
2011-11-22 12:15:00,9.15,9.15,9.15,9.15,15200.0,9.15,9.15,9.15,9.15,15200.0
2011-11-22 12:20:00,9.15,9.15,9.15,9.15,5600.0,9.15,9.15,9.15,9.15,5600.0
2011-11-22 12:25:00,9.15,9.15,9.14,9.14,10400.0,9.15,9.15,9.14,9.14,10400.0
2011-11-22 12:30:00,9.13,9.15,9.13,9.15,35200.0,9.13,9.15,9.13,9.15,35200.0
2011-11-22 12:35:00,9.16,9.16,9.14,9.14,30000.0,9.16,9.16,9.14,9.14,30000.0
2011-11-22 12:40:00,9.15,9.15,9.14,9.15,21200.0,9.15,9.15,9.14,9.15,21200.0
2011-11-22 12:45:00,9.14,9.15,9.13,9.14,15200.0,9.14,9.15,9.13,9.14,15200.0
2011-11-22 12:50:00,9.14,9.16,9.14,9.16,8000.0,9.14,9.16,9.14,9.16,8000.0
2011-11-22 12:55:00,9.17,9.17,9.16,9.17,6800.0,9.17,9.17,9.16,9.17,6800.0
2011-11-22 13:00:00,9.17,9.18,9.16,9.16,10800.0,9.17,9.18,9.16,9.16,10800.0
2011-11-22 13:05:00,9.18,9.19,9.17,9.18,31600.0,9.18,9.19,9.17,9.18,31600.0
2011-11-22 13:10:00,9.18,9.19,9.18,9.19,12400.0,9.18,9.19,9.18,9.19,12400.0
2011-11-22 13:15:00,9.19,9.21,9.18,9.2,42400.0,9.19,9.21,9.18,9.2,42400.0
2011-11-22 13:20:00,9.2,9.21,9.19,9.19,50000.0,9.2,9.21,9.19,9.19,50000.0
2011-11-22 13:25:00,9.19,9.2,9.19,9.2,9200.0,9.19,9.2,9.19,9.2,9200.0
2011-11-22 13:30:00,9.2,9.2,9.18,9.18,12400.0,9.2,9.2,9.18,9.18,12400.0
2011-11-22 13:35:00,9.18,9.21,9.18,9.21,54800.0,9.18,9.21,9.18,9.21,54800.0
2011-11-22 13:40:00,9.21,9.22,9.21,9.22,7200.0,9.21,9.22,9.21,9.22,7200.0
2011-11-22 13:45:00,9.22,9.22,9.21,9.22,16800.0,9.22,9.22,9.21,9.22,16800.0
2011-11-22 13:50:00,9.21,9.22,9.21,9.22,11600.0,9.21,9.22,9.21,9.22,11600.0
2011-11-22 13:55:00,9.22,9.22,9.18,9.19,14800.0,9.22,9.22,9.18,9.19,14800.0
2011-11-22 14:00:00,9.19,9.19,9.17,9.17,12000.0,9.19,9.19,9.17,9.17,12000.0
2011-11-22 14:05:00,9.17,9.17,9.15,9.15,4800.0,9.17,9.17,9.15,9.15,4800.0
2011-11-22 14:10:00,9.17,9.17,9.17,9.17,8400.0,9.17,9.17,9.17,9.17,8400.0
2011-11-22 14:15:00,9.16,9.17,9.16,9.16,8400.0,9.16,9.17,9.16,9.16,8400.0
2011-11-22 14:20:00,9.16,9.16,9.13,9.13,14400.0,9.16,9.16,9.13,9.13,14400.0
2011-11-22 14:25:00,9.13,9.18,9.13,9.16,27600.0,9.13,9.18,9.13,9.16,27600.0
2011-11-22 14:30:00,9.15,9.15,9.15,9.15,8400.0,9.15,9.15,9.15,9.15,8400.0
2011-11-22 14:35:00,9.15,9.15,9.14,9.14,20400.0,9.15,9.15,9.14,9.14,20400.0
2011-11-22 14:40:00,9.14,9.15,9.14,9.15,13200.0,9.14,9.15,9.14,9.15,13200.0
2011-11-22 14:45:00,9.15,9.15,9.15,9.15,13200.0,9.15,9.15,9.15,9.15,13200.0
2011-11-22 14:50:00,9.15,9.17,9.15,9.17,88400.0,9.15,9.17,9.15,9.17,88400.0
2011-11-22 14:55:00,9.17,9.18,9.17,9.18,22400.0,9.17,9.18,9.17,9.18,22400.0
2011-11-22 15:00:00,9.18,9.18,9.17,9.18,18800.0,9.18,9.18,9.17,9.18,18800.0
2011-11-22 15:05:00,9.18,9.18,9.17,9.17,43600.0,9.18,9.18,9.17,9.17,43600.0
2011-11-22 15:10:00,9.17,9.18,9.16,9.17,26800.0,9.17,9.18,9.16,9.17,26800.0
2011-11-22 15:15:00,9.16,9.17,9.16,9.17,36400.0,9.16,9.17,9.16,9.17,36400.0
2011-11-22 15:20:00,9.17,9.18,9.17,9.18,39600.0,9.17,9.18,9.17,9.18,39600.0
2011-11-22 15:25:00,9.18,9.18,9.17,9.18,32800.0,9.18,9.18,9.17,9.18,32800.0
2011-11-22 15:30:00,9.18,9.19,9.18,9.19,49600.0,9.18,9.19,9.18,9.19,49600.0
2011-11-22 15:35:00,9.19,9.19,9.17,9.17,32000.0,9.19,9.19,9.17,9.17,32000.0
2011-11-22 15:40:00,9.16,9.16,9.14,9.15,70000.0,9.16,9.16,9.14,9.15,70000.0
2011-11-22 15:45:00,9.15,9.16,9.14,9.15,58400.0,9.15,9.16,9.14,9.15,58400.0
2011-11-22 15:50:00,9.15,9.17,9.13,9.17,67200.0,9.15,9.17,9.13,9.17,67200.0
2011-11-22 15:55:00,9.16,9.18,9.16,9.17,178400.0,9.16,9.18,9.16,9.17,178400.0
2011-11-23 09:30:00,9.12,9.15,9.11,9.14,49200.0,9.12,9.15,9.11,9.14,49200.0
2011-11-23 09:35:00,9.14,9.14,9.11,9.11,14800.0,9.14,9.14,9.11,9.11,14800.0
2011-11-23 09:40:00,9.11,9.18,9.11,9.17,56400.0,9.11,9.18,9.11,9.17,56400.0
2011-11-23 09:45:00,9.16,9.18,9.16,9.17,22000.0,9.16,9.18,9.16,9.17,22000.0
2011-11-23 09:50:00,9.17,9.17,9.15,9.16,52000.0,9.17,9.17,9.15,9.16,52000.0
2011-11-23 09:55:00,9.15,9.18,9.15,9.16,74800.0,9.15,9.18,9.15,9.16,74800.0
2011-11-23 10:00:00,9.16,9.17,9.15,9.15,30000.0,9.16,9.17,9.15,9.15,30000.0
2011-11-23 10:05:00,9.15,9.17,9.14,9.14,16800.0,9.15,9.17,9.14,9.14,16800.0
2011-11-23 10:10:00,9.15,9.15,9.13,9.13,26800.0,9.15,9.15,9.13,9.13,26800.0
2011-11-23 10:15:00,9.13,9.13,9.12,9.13,47600.0,9.13,9.13,9.12,9.13,47600.0
2011-11-23 10:20:00,9.13,9.13,9.11,9.12,38800.0,9.13,9.13,9.11,9.12,38800.0
2011-11-23 10:25:00,9.13,9.13,9.11,9.11,32800.0,9.13,9.13,9.11,9.11,32800.0
2011-11-23 10:30:00,9.11,9.11,9.05,9.06,34800.0,9.11,9.11,9.05,9.06,34800.0
2011-11-23 10:35:00,9.06,9.07,9.05,9.07,19200.0,9.06,9.07,9.05,9.07,19200.0
2011-11-23 10:40:00,9.07,9.07,9.05,9.06,26000.0,9.07,9.07,9.05,9.06,26000.0
2011-11-23 10:45:00,9.06,9.06,9.03,9.03,33600.0,9.06,9.06,9.03,9.03,33600.0
2011-11-23 10:50:00,9.03,9.06,9.03,9.06,10800.0,9.03,9.06,9.03,9.06,10800.0
2011-11-23 10:55:00,9.06,9.06,9.05,9.06,24400.0,9.06,9.06,9.05,9.06,24400.0
2011-11-23 11:00:00,9.06,9.06,9.05,9.05,18000.0,9.06,9.06,9.05,9.05,18000.0
2011-11-23 11:05:00,9.05,9.06,9.05,9.06,20000.0,9.05,9.06,9.05,9.06,20000.0
2011-11-23 11:10:00,9.06,9.07,9.06,9.06,14400.0,9.06,9.07,9.06,9.06,14400.0
2011-11-23 11:15:00,9.05,9.06,9.03,9.05,19200.0,9.05,9.06,9.03,9.05,19200.0
2011-11-23 11:20:00,9.05,9.06,9.05,9.06,8000.0,9.05,9.06,9.05,9.06,8000.0
2011-11-23 11:25:00,9.06,9.08,9.06,9.06,21600.0,9.06,9.08,9.06,9.06,21600.0
2011-11-23 11:30:00,9.06,9.07,9.05,9.07,32400.0,9.06,9.07,9.05,9.07,32400.0
2011-11-23 11:35:00,9.06,9.08,9.06,9.08,80800.0,9.06,9.08,9.06,9.08,80800.0
2011-11-23 11:40:00,9.08,9.08,9.06,9.08,15200.0,9.08,9.08,9.06,9.08,15200.0
2011-11-23 11:45:00,9.08,9.09,9.07,9.08,20000.0,9.08,9.09,9.07,9.08,20000.0
2011-11-23 11:50:00,9.08,9.08,9.07,9.07,111600.0,9.08,9.08,9.07,9.07,111600.0
2011-11-23 11:55:00,9.06,9.07,9.05,9.05,4800.0,9.06,9.07,9.05,9.05,4800.0
2011-11-23 12:00:00,9.05,9.07,9.05,9.07,10000.0,9.05,9.07,9.05,9.07,10000.0
2011-11-23 12:05:00,9.07,9.08,9.06,9.06,9600.0,9.07,9.08,9.06,9.06,9600.0
2011-11-23 12:10:00,9.06,9.06,9.04,9.04,9200.0,9.06,9.06,9.04,9.04,9200.0
2011-11-23 12:15:00,9.04,9.05,9.02,9.03,19600.0,9.04,9.05,9.02,9.03,19600.0
2011-11-23 12:20:00,9.04,9.05,9.04,9.04,7600.0,9.04,9.05,9.04,9.04,7600.0
2011-11-23 12:25:00,9.04,9.04,9.03,9.03,13200.0,9.04,9.04,9.03,9.03,13200.0
2011-11-23 12:30:00,9.02,9.03,9.01,9.02,9600.0,9.02,9.03,9.01,9.02,9600.0
2011-11-23 12:35:00,9.01,9.01,9.01,9.01,4400.0,9.01,9.01,9.01,9.01,4400.0
2011-11-23 12:40:00,9.01,9.01,9.01,9.01,16800.0,9.01,9.01,9.01,9.01,16800.0
2011-11-23 12:45:00,9.01,9.02,9.01,9.01,12000.0,9.01,9.02,9.01,9.01,12000.0
2011-11-23 12:50:00,9.01,9.04,9.01,9.03,16400.0,9.01,9.04,9.01,9.03,16400.0
2011-11-23 12:55:00,9.05,9.06,9.05,9.06,12400.0,9.05,9.06,9.05,9.06,12400.0
2011-11-23 13:00:00,9.06,9.06,9.05,9.06,18800.0,9.06,9.06,9.05,9.06,18800.0
2011-11-23 13:05:00,9.06,9.06,9.05,9.06,5200.0,9.06,9.06,9.05,9.06,5200.0
2011-11-23 13:10:00,9.06,9.08,9.06,9.07,38800.0,9.06,9.08,9.06,9.07,38800.0
2011-11-23 13:15:00,9.07,9.08,9.07,9.08,6800.0,9.07,9.08,9.07,9.08,6800.0
2011-11-23 13:20:00,9.08,9.1,9.08,9.1,21600.0,9.08,9.1,9.08,9.1,21600.0
2011-11-23 13:25:00,9.1,9.13,9.1,9.13,18000.0,9.1,9.13,9.1,9.13,18000.0
2011-11-23 13:30:00,9.13,9.14,9.13,9.13,11200.0,9.13,9.14,9.13,9.13,11200.0
2011-11-23 13:35:00,9.13,9.17,9.13,9.16,17200.0,9.13,9.17,9.13,9.16,17200.0
2011-11-23 13:40:00,9.15,9.15,9.12,9.12,7600.0,9.15,9.15,9.12,9.12,7600.0
2011-11-23 13:45:00,9.12,9.12,9.11,9.11,15600.0,9.12,9.12,9.11,9.11,15600.0
2011-11-23 13:50:00,9.1,9.12,9.1,9.11,28400.0,9.1,9.12,9.1,9.11,28400.0
2011-11-23 13:55:00,9.11,9.11,9.07,9.1,16800.0,9.11,9.11,9.07,9.1,16800.0
2011-11-23 14:00:00,9.09,9.11,9.09,9.1,11200.0,9.09,9.11,9.09,9.1,11200.0
2011-11-23 14:05:00,9.09,9.1,9.07,9.08,13600.0,9.09,9.1,9.07,9.08,13600.0
2011-11-23 14:10:00,9.08,9.08,9.06,9.07,24800.0,9.08,9.08,9.06,9.07,24800.0
2011-11-23 14:15:00,9.06,9.07,9.06,9.07,55600.0,9.06,9.07,9.06,9.07,55600.0
2011-11-23 14:20:00,9.07,9.08,9.06,9.07,16000.0,9.07,9.08,9.06,9.07,16000.0
2011-11-23 14:25:00,9.07,9.07,9.06,9.06,52800.0,9.07,9.07,9.06,9.06,52800.0
2011-11-23 14:30:00,9.07,9.08,9.06,9.08,13200.0,9.07,9.08,9.06,9.08,13200.0
2011-11-23 14:35:00,9.08,9.08,9.06,9.07,13200.0,9.08,9.08,9.06,9.07,13200.0
2011-11-23 14:40:00,9.07,9.08,9.04,9.04,20000.0,9.07,9.08,9.04,9.04,20000.0
2011-11-23 14:45:00,9.04,9.05,9.04,9.04,22400.0,9.04,9.05,9.04,9.04,22400.0
2011-11-23 14:50:00,9.04,9.04,9.03,9.03,14800.0,9.04,9.04,9.03,9.03,14800.0
2011-11-23 14:55:00,9.03,9.03,9.01,9.01,19200.0,9.03,9.03,9.01,9.01,19200.0
2011-11-23 15:00:00,9.01,9.04,8.99,9.03,52800.0,9.01,9.04,8.99,9.03,52800.0
2011-11-23 15:05:00,9.03,9.04,9.03,9.04,26800.0,9.03,9.04,9.03,9.04,26800.0
2011-11-23 15:10:00,9.04,9.06,9.04,9.05,35600.0,9.04,9.06,9.04,9.05,35600.0
2011-11-23 15:15:00,9.06,9.06,9.04,9.04,18400.0,9.06,9.06,9.04,9.04,18400.0
2011-11-23 15:20:00,9.04,9.06,9.04,9.05,26800.0,9.04,9.06,9.04,9.05,26800.0
2011-11-23 15:25:00,9.05,9.05,9.03,9.03,20400.0,9.05,9.05,9.03,9.03,20400.0
2011-11-23 15:30:00,9.04,9.05,9.03,9.04,27600.0,9.04,9.05,9.03,9.04,27600.0
2011-11-23 15:35:00,9.04,9.05,9.03,9.03,26800.0,9.04,9.05,9.03,9.03,26800.0
2011-11-23 15:40:00,9.04,9.07,9.03,9.06,35200.0,9.04,9.07,9.03,9.06,35200.0
2011-11-23 15:45:00,9.06,9.07,9.04,9.06,49200.0,9.06,9.07,9.04,9.06,49200.0
2011-11-23 15:50:00,9.06,9.07,9.05,9.06,46800.0,9.06,9.07,9.05,9.06,46800.0
2011-11-23 15:55:00,9.06,9.06,9.0,9.01,91200.0,9.06,9.06,9.0,9.01,91200.0
2011-11-25 09:30:00,8.94,8.95,8.9,8.93,17600.0,8.94,8.95,8.9,8.93,17600.0
2011-11-25 09:35:00,8.95,9.0,8.95,9.0,6400.0,8.95,9.0,8.95,9.0,6400.0
2011-11-25 09:40:00,9.0,9.0,9.0,9.0,400.0,9.0,9.0,9.0,9.0,400.0
2011-11-25 09:45:00,9.02,9.02,8.99,8.99,3600.0,9.02,9.02,8.99,8.99,3600.0
2011-11-25 09:50:00,8.97,8.99,8.97,8.98,4000.0,8.97,8.99,8.97,8.98,4000.0
2011-11-25 09:55:00,8.97,8.98,8.94,8.94,10400.0,8.97,8.98,8.94,8.94,10400.0
2011-11-25 10:00:00,8.94,8.95,8.94,8.94,8400.0,8.94,8.95,8.94,8.94,8400.0
2011-11-25 10:05:00,8.94,8.95,8.93,8.95,4000.0,8.94,8.95,8.93,8.95,4000.0
2011-11-25 10:10:00,8.94,8.95,8.94,8.95,3600.0,8.94,8.95,8.94,8.95,3600.0
2011-11-25 10:15:00,8.95,8.96,8.93,8.96,10400.0,8.95,8.96,8.93,8.96,10400.0
2011-11-25 10:20:00,8.96,8.96,8.96,8.96,400.0,8.96,8.96,8.96,8.96,400.0
2011-11-25 10:25:00,8.96,8.96,8.94,8.95,3200.0,8.96,8.96,8.94,8.95,3200.0
2011-11-25 10:30:00,8.95,8.95,8.94,8.94,3600.0,8.95,8.95,8.94,8.94,3600.0
2011-11-25 10:35:00,8.95,8.95,8.93,8.93,3600.0,8.95,8.95,8.93,8.93,3600.0
2011-11-25 10:40:00,8.94,8.95,8.94,8.95,7200.0,8.94,8.95,8.94,8.95,7200.0
2011-11-25 10:45:00,8.94,8.94,8.93,8.93,1200.0,8.94,8.94,8.93,8.93,1200.0
2011-11-25 10:50:00,8.93,8.93,8.92,8.92,9600.0,8.93,8.93,8.92,8.92,9600.0
2011-11-25 10:55:00,8.92,8.92,8.91,8.91,7600.0,8.92,8.92,8.91,8.91,7600.0
2011-11-25 11:00:00,8.9,8.92,8.88,8.89,22000.0,8.9,8.92,8.88,8.89,22000.0
2011-11-25 11:05:00,8.89,8.89,8.88,8.89,18400.0,8.89,8.89,8.88,8.89,18400.0
2011-11-25 11:10:00,8.89,8.89,8.88,8.89,21600.0,8.89,8.89,8.88,8.89,21600.0
2011-11-25 11:15:00,8.89,8.92,8.89,8.91,6800.0,8.89,8.92,8.89,8.91,6800.0
2011-11-25 11:20:00,8.91,8.93,8.9,8.93,9200.0,8.91,8.93,8.9,8.93,9200.0
2011-11-25 11:25:00,8.93,8.93,8.9,8.9,8400.0,8.93,8.93,8.9,8.9,8400.0
2011-11-25 11:30:00,8.91,8.92,8.91,8.92,7200.0,8.91,8.92,8.91,8.92,7200.0
2011-11-25 11:35:00,8.91,8.91,8.9,8.9,10800.0,8.91,8.91,8.9,8.9,10800.0
2011-11-25 11:40:00,8.9,8.9,8.89,8.9,18000.0,8.9,8.9,8.89,8.9,18000.0
2011-11-25 11:45:00,8.89,8.92,8.88,8.88,54400.0,8.89,8.92,8.88,8.88,54400.0
2011-11-25 11:50:00,8.88,8.89,8.85,8.85,6400.0,8.88,8.89,8.85,8.85,6400.0
2011-11-25 11:55:00,8.84,8.85,8.83,8.83,4000.0,8.84,8.85,8.83,8.83,4000.0
2011-11-25 12:00:00,8.83,8.83,8.81,8.81,8000.0,8.83,8.83,8.81,8.81,8000.0
2011-11-25 12:05:00,8.81,8.81,8.78,8.78,4000.0,8.81,8.81,8.78,8.78,4000.0
2011-11-25 12:10:00,8.79,8.79,8.77,8.78,13600.0,8.79,8.79,8.77,8.78,13600.0
2011-11-25 12:15:00,8.79,8.79,8.77,8.78,10000.0,8.79,8.79,8.77,8.78,10000.0
2011-11-25 12:20:00,8.78,8.78,8.77,8.77,2800.0,8.78,8.78,8.77,8.77,2800.0
2011-11-25 12:25:00,8.77,8.81,8.77,8.81,9600.0,8.77,8.81,8.77,8.81,9600.0
2011-11-25 12:30:00,8.81,8.83,8.81,8.83,16000.0,8.81,8.83,8.81,8.83,16000.0
2011-11-25 12:35:00,8.83,8.83,8.81,8.81,15200.0,8.83,8.83,8.81,8.81,15200.0
2011-11-25 12:40:00,8.81,8.81,8.78,8.78,38000.0,8.81,8.81,8.78,8.78,38000.0
2011-11-25 12:45:00,8.78,8.78,8.77,8.78,21200.0,8.78,8.78,8.77,8.78,21200.0
2011-11-25 12:50:00,8.78,8.81,8.78,8.79,17200.0,8.78,8.81,8.78,8.79,17200.0
2011-11-25 12:55:00,8.79,8.79,8.74,8.74,38800.0,8.79,8.79,8.74,8.74,38800.0
2011-11-28 09:30:00,8.98,9.01,8.98,9.01,26400.0,8.98,9.01,8.98,9.01,26400.0
2011-11-28 09:35:00,9.0,9.08,8.99,9.08,8400.0,9.0,9.08,8.99,9.08,8400.0
2011-11-28 09:40:00,9.09,9.13,9.07,9.12,16800.0,9.09,9.13,9.07,9.12,16800.0
2011-11-28 09:45:00,9.12,9.15,9.11,9.11,13200.0,9.12,9.15,9.11,9.11,13200.0
2011-11-28 09:50:00,9.12,9.15,9.11,9.14,14400.0,9.12,9.15,9.11,9.14,14400.0
2011-11-28 09:55:00,9.14,9.19,9.14,9.15,50000.0,9.14,9.19,9.14,9.15,50000.0
2011-11-28 10:00:00,9.15,9.17,9.15,9.16,17200.0,9.15,9.17,9.15,9.16,17200.0
2011-11-28 10:05:00,9.16,9.19,9.16,9.19,19600.0,9.16,9.19,9.16,9.19,19600.0
2011-11-28 10:10:00,9.18,9.21,9.18,9.2,8000.0,9.18,9.21,9.18,9.2,8000.0
2011-11-28 10:15:00,9.19,9.21,9.19,9.21,14800.0,9.19,9.21,9.19,9.21,14800.0
2011-11-28 10:20:00,9.22,9.24,9.22,9.24,10400.0,9.22,9.24,9.22,9.24,10400.0
2011-11-28 10:25:00,9.24,9.25,9.24,9.25,14000.0,9.24,9.25,9.24,9.25,14000.0
2011-11-28 10:30:00,9.25,9.3,9.25,9.3,42000.0,9.25,9.3,9.25,9.3,42000.0
2011-11-28 10:35:00,9.31,9.33,9.31,9.32,18400.0,9.31,9.33,9.31,9.32,18400.0
2011-11-28 10:40:00,9.32,9.34,9.31,9.33,17200.0,9.32,9.34,9.31,9.33,17200.0
2011-11-28 10:45:00,9.34,9.34,9.31,9.31,16800.0,9.34,9.34,9.31,9.31,16800.0
2011-11-28 10:50:00,9.31,9.33,9.31,9.33,12800.0,9.31,9.33,9.31,9.33,12800.0
2011-11-28 10:55:00,9.33,9.33,9.31,9.31,14000.0,9.33,9.33,9.31,9.31,14000.0
2011-11-28 11:00:00,9.31,9.32,9.3,9.3,7200.0,9.31,9.32,9.3,9.3,7200.0
2011-11-28 11:05:00,9.31,9.32,9.3,9.31,8800.0,9.31,9.32,9.3,9.31,8800.0
2011-11-28 11:10:00,9.31,9.33,9.31,9.31,3200.0,9.31,9.33,9.31,9.31,3200.0
2011-11-28 11:15:00,9.31,9.31,9.3,9.31,3600.0,9.31,9.31,9.3,9.31,3600.0
2011-11-28 11:20:00,9.3,9.31,9.3,9.31,4000.0,9.3,9.31,9.3,9.31,4000.0
2011-11-28 11:25:00,9.3,9.31,9.3,9.3,5200.0,9.3,9.31,9.3,9.3,5200.0
2011-11-28 11:30:00,9.31,9.31,9.29,9.29,6000.0,9.31,9.31,9.29,9.29,6000.0
2011-11-28 11:35:00,9.29,9.29,9.28,9.28,2400.0,9.29,9.29,9.28,9.28,2400.0
2011-11-28 11:40:00,9.29,9.31,9.29,9.3,6800.0,9.29,9.31,9.29,9.3,6800.0
2011-11-28 11:45:00,9.3,9.3,9.29,9.3,3600.0,9.3,9.3,9.29,9.3,3600.0
2011-11-28 11:50:00,9.29,9.29,9.28,9.29,5200.0,9.29,9.29,9.28,9.29,5200.0
2011-11-28 11:55:00,9.28,9.29,9.28,9.28,8400.0,9.28,9.29,9.28,9.28,8400.0
2011-11-28 12:00:00,9.27,9.28,9.26,9.26,18000.0,9.27,9.28,9.26,9.26,18000.0
2011-11-28 12:05:00,9.27,9.27,9.21,9.21,59600.0,9.27,9.27,9.21,9.21,59600.0
2011-11-28 12:10:00,9.22,9.23,9.21,9.22,6000.0,9.22,9.23,9.21,9.22,6000.0
2011-11-28 12:15:00,9.23,9.24,9.23,9.23,3200.0,9.23,9.24,9.23,9.23,3200.0
2011-11-28 12:20:00,9.23,9.24,9.22,9.22,5200.0,9.23,9.24,9.22,9.22,5200.0
2011-11-28 12:25:00,9.22,9.22,9.22,9.22,0.0,9.22,9.22,9.22,9.22,0.0
2011-11-28 12:30:00,9.21,9.22,9.2,9.22,12000.0,9.21,9.22,9.2,9.22,12000.0
2011-11-28 12:35:00,9.2,9.21,9.2,9.21,5600.0,9.2,9.21,9.2,9.21,5600.0
2011-11-28 12:40:00,9.21,9.22,9.2,9.21,10800.0,9.21,9.22,9.2,9.21,10800.0
2011-11-28 12:45:00,9.21,9.22,9.21,9.21,4400.0,9.21,9.22,9.21,9.21,4400.0
2011-11-28 12:50:00,9.21,9.22,9.2,9.22,5600.0,9.21,9.22,9.2,9.22,5600.0
2011-11-28 12:55:00,9.22,9.22,9.2,9.2,12000.0,9.22,9.22,9.2,9.2,12000.0
2011-11-28 13:00:00,9.21,9.21,9.19,9.19,15200.0,9.21,9.21,9.19,9.19,15200.0
2011-11-28 13:05:00,9.19,9.19,9.17,9.19,20400.0,9.19,9.19,9.17,9.19,20400.0
2011-11-28 13:10:00,9.18,9.19,9.18,9.19,15200.0,9.18,9.19,9.18,9.19,15200.0
2011-11-28 13:15:00,9.19,9.19,9.18,9.19,10400.0,9.19,9.19,9.18,9.19,10400.0
2011-11-28 13:20:00,9.19,9.19,9.18,9.19,21600.0,9.19,9.19,9.18,9.19,21600.0
2011-11-28 13:25:00,9.19,9.19,9.18,9.19,10000.0,9.19,9.19,9.18,9.19,10000.0
2011-11-28 13:30:00,9.18,9.19,9.16,9.17,35600.0,9.18,9.19,9.16,9.17,35600.0
2011-11-28 13:35:00,9.17,9.18,9.17,9.18,2400.0,9.17,9.18,9.17,9.18,2400.0
2011-11-28 13:40:00,9.19,9.19,9.18,9.18,11600.0,9.19,9.19,9.18,9.18,11600.0
2011-11-28 13:45:00,9.18,9.18,9.18,9.18,8800.0,9.18,9.18,9.18,9.18,8800.0
2011-11-28 13:50:00,9.18,9.18,9.15,9.17,10000.0,9.18,9.18,9.15,9.17,10000.0
2011-11-28 13:55:00,9.15,9.16,9.14,9.14,8800.0,9.15,9.16,9.14,9.14,8800.0
2011-11-28 14:00:00,9.15,9.17,9.15,9.17,6000.0,9.15,9.17,9.15,9.17,6000.0
2011-11-28 14:05:00,9.17,9.17,9.16,9.17,7600.0,9.17,9.17,9.16,9.17,7600.0
2011-11-28 14:10:00,9.18,9.19,9.18,9.19,7600.0,9.18,9.19,9.18,9.19,7600.0
2011-11-28 14:15:00,9.19,9.19,9.19,9.19,34000.0,9.19,9.19,9.19,9.19,34000.0
2011-11-28 14:20:00,9.19,9.19,9.18,9.18,11200.0,9.19,9.19,9.18,9.18,11200.0
2011-11-28 14:25:00,9.18,9.19,9.18,9.18,10800.0,9.18,9.19,9.18,9.18,10800.0
2011-11-28 14:30:00,9.18,9.18,9.18,9.18,8800.0,9.18,9.18,9.18,9.18,8800.0
2011-11-28 14:35:00,9.18,9.18,9.17,9.17,20800.0,9.18,9.18,9.17,9.17,20800.0
2011-11-28 14:40:00,9.17,9.18,9.17,9.18,21200.0,9.17,9.18,9.17,9.18,21200.0
2011-11-28 14:45:00,9.18,9.18,9.16,9.16,7200.0,9.18,9.18,9.16,9.16,7200.0
2011-11-28 14:50:00,9.16,9.16,9.15,9.16,9200.0,9.16,9.16,9.15,9.16,9200.0
2011-11-28 14:55:00,9.16,9.17,9.16,9.17,10000.0,9.16,9.17,9.16,9.17,10000.0
2011-11-28 15:00:00,9.17,9.18,9.17,9.18,10800.0,9.17,9.18,9.17,9.18,10800.0
2011-11-28 15:05:00,9.18,9.18,9.15,9.16,24000.0,9.18,9.18,9.15,9.16,24000.0
2011-11-28 15:10:00,9.15,9.16,9.15,9.15,6800.0,9.15,9.16,9.15,9.15,6800.0
2011-11-28 15:15:00,9.15,9.15,9.13,9.14,29600.0,9.15,9.15,9.13,9.14,29600.0
2011-11-28 15:20:00,9.14,9.14,9.13,9.13,75200.0,9.14,9.14,9.13,9.13,75200.0
2011-11-28 15:25:00,9.13,9.13,9.12,9.13,40400.0,9.13,9.13,9.12,9.13,40400.0
2011-11-28 15:30:00,9.12,9.14,9.12,9.12,76400.0,9.12,9.14,9.12,9.12,76400.0
2011-11-28 15:35:00,9.13,9.13,9.12,9.12,52400.0,9.13,9.13,9.12,9.12,52400.0
2011-11-28 15:40:00,9.12,9.13,9.12,9.13,42400.0,9.12,9.13,9.12,9.13,42400.0
2011-11-28 15:45:00,9.13,9.13,9.11,9.13,64400.0,9.13,9.13,9.11,9.13,64400.0
2011-11-28 15:50:00,9.13,9.14,9.12,9.12,74000.0,9.13,9.14,9.12,9.12,74000.0
2011-11-28 15:55:00,9.13,9.19,9.13,9.19,172000.0,9.13,9.19,9.13,9.19,172000.0
2011-11-29 09:30:00,9.17,9.17,9.1,9.12,36000.0,9.17,9.17,9.1,9.12,36000.0
2011-11-29 09:35:00,9.12,9.13,9.09,9.13,18000.0,9.12,9.13,9.09,9.13,18000.0
2011-11-29 09:40:00,9.13,9.15,9.12,9.12,21200.0,9.13,9.15,9.12,9.12,21200.0
2011-11-29 09:45:00,9.12,9.13,9.11,9.12,10000.0,9.12,9.13,9.11,9.12,10000.0
2011-11-29 09:50:00,9.12,9.15,9.12,9.15,18000.0,9.12,9.15,9.12,9.15,18000.0
2011-11-29 09:55:00,9.14,9.14,9.1,9.11,22800.0,9.14,9.14,9.1,9.11,22800.0
2011-11-29 10:00:00,9.13,9.18,9.13,9.17,24400.0,9.13,9.18,9.13,9.17,24400.0
2011-11-29 10:05:00,9.17,9.18,9.17,9.18,7600.0,9.17,9.18,9.17,9.18,7600.0
2011-11-29 10:10:00,9.18,9.19,9.18,9.18,13600.0,9.18,9.19,9.18,9.18,13600.0
2011-11-29 10:15:00,9.18,9.19,9.17,9.17,20800.0,9.18,9.19,9.17,9.17,20800.0
2011-11-29 10:20:00,9.17,9.17,9.16,9.17,15200.0,9.17,9.17,9.16,9.17,15200.0
2011-11-29 10:25:00,9.17,9.17,9.16,9.16,9200.0,9.17,9.17,9.16,9.16,9200.0
2011-11-29 10:30:00,9.16,9.16,9.12,9.13,26800.0,9.16,9.16,9.12,9.13,26800.0
2011-11-29 10:35:00,9.13,9.13,9.12,9.13,15200.0,9.13,9.13,9.12,9.13,15200.0
2011-11-29 10:40:00,9.13,9.16,9.13,9.16,12000.0,9.13,9.16,9.13,9.16,12000.0
2011-11-29 10:45:00,9.16,9.16,9.11,9.12,19200.0,9.16,9.16,9.11,9.12,19200.0
2011-11-29 10:50:00,9.12,9.12,9.09,9.1,14800.0,9.12,9.12,9.09,9.1,14800.0
2011-11-29 10:55:00,9.08,9.09,9.06,9.09,18000.0,9.08,9.09,9.06,9.09,18000.0
2011-11-29 11:00:00,9.08,9.1,9.06,9.06,47600.0,9.08,9.1,9.06,9.06,47600.0
2011-11-29 11:05:00,9.06,9.06,9.04,9.05,28400.0,9.06,9.06,9.04,9.05,28400.0
2011-11-29 11:10:00,9.05,9.05,9.04,9.04,26000.0,9.05,9.05,9.04,9.04,26000.0
2011-11-29 11:15:00,9.04,9.04,9.03,9.04,18400.0,9.04,9.04,9.03,9.04,18400.0
2011-11-29 11:20:00,9.05,9.05,9.03,9.04,17600.0,9.05,9.05,9.03,9.04,17600.0
2011-11-29 11:25:00,9.04,9.05,9.04,9.05,6800.0,9.04,9.05,9.04,9.05,6800.0
2011-11-29 11:30:00,9.05,9.06,9.05,9.06,10800.0,9.05,9.06,9.05,9.06,10800.0
2011-11-29 11:35:00,9.06,9.08,9.06,9.08,18800.0,9.06,9.08,9.06,9.08,18800.0
2011-11-29 11:40:00,9.08,9.09,9.05,9.05,11200.0,9.08,9.09,9.05,9.05,11200.0
2011-11-29 11:45:00,9.05,9.06,9.05,9.06,16000.0,9.05,9.06,9.05,9.06,16000.0
2011-11-29 11:50:00,9.06,9.06,9.04,9.05,11600.0,9.06,9.06,9.04,9.05,11600.0
2011-11-29 11:55:00,9.05,9.06,9.04,9.06,19200.0,9.05,9.06,9.04,9.06,19200.0
2011-11-29 12:00:00,9.06,9.08,9.06,9.08,12800.0,9.06,9.08,9.06,9.08,12800.0
2011-11-29 12:05:00,9.08,9.1,9.08,9.09,10800.0,9.08,9.1,9.08,9.09,10800.0
2011-11-29 12:10:00,9.09,9.09,9.08,9.08,7200.0,9.09,9.09,9.08,9.08,7200.0
2011-11-29 12:15:00,9.09,9.09,9.08,9.09,8000.0,9.09,9.09,9.08,9.09,8000.0
2011-11-29 12:20:00,9.09,9.1,9.09,9.09,8800.0,9.09,9.1,9.09,9.09,8800.0
2011-11-29 12:25:00,9.09,9.09,9.08,9.09,12400.0,9.09,9.09,9.08,9.09,12400.0
2011-11-29 12:30:00,9.09,9.09,9.05,9.05,15200.0,9.09,9.09,9.05,9.05,15200.0
2011-11-29 12:35:00,9.06,9.06,9.04,9.04,12800.0,9.06,9.06,9.04,9.04,12800.0
2011-11-29 12:40:00,9.04,9.05,9.02,9.02,20000.0,9.04,9.05,9.02,9.02,20000.0
2011-11-29 12:45:00,9.02,9.03,9.01,9.01,28000.0,9.02,9.03,9.01,9.01,28000.0
2011-11-29 12:50:00,9.01,9.02,9.01,9.02,34000.0,9.01,9.02,9.01,9.02,34000.0
2011-11-29 12:55:00,9.02,9.03,9.01,9.03,14800.0,9.02,9.03,9.01,9.03,14800.0
2011-11-29 13:00:00,9.03,9.03,9.02,9.03,17200.0,9.03,9.03,9.02,9.03,17200.0
2011-11-29 13:05:00,9.03,9.03,9.01,9.02,17200.0,9.03,9.03,9.01,9.02,17200.0
2011-11-29 13:10:00,9.02,9.02,9.0,9.01,22400.0,9.02,9.02,9.0,9.01,22400.0
2011-11-29 13:15:00,9.01,9.01,8.99,9.0,17600.0,9.01,9.01,8.99,9.0,17600.0
2011-11-29 13:20:00,8.99,9.02,8.99,9.02,14400.0,8.99,9.02,8.99,9.02,14400.0
2011-11-29 13:25:00,9.02,9.03,9.02,9.02,7200.0,9.02,9.03,9.02,9.02,7200.0
2011-11-29 13:30:00,9.02,9.02,9.0,9.0,15200.0,9.02,9.02,9.0,9.0,15200.0
2011-11-29 13:35:00,9.0,9.02,9.0,9.02,17200.0,9.0,9.02,9.0,9.02,17200.0
2011-11-29 13:40:00,9.02,9.02,9.02,9.02,6400.0,9.02,9.02,9.02,9.02,6400.0
2011-11-29 13:45:00,9.02,9.03,9.02,9.02,14400.0,9.02,9.03,9.02,9.02,14400.0
2011-11-29 13:50:00,9.02,9.03,8.98,9.0,24000.0,9.02,9.03,8.98,9.0,24000.0
2011-11-29 13:55:00,8.99,9.0,8.99,9.0,5600.0,8.99,9.0,8.99,9.0,5600.0
2011-11-29 14:00:00,9.0,9.0,8.98,8.99,10400.0,9.0,9.0,8.98,8.99,10400.0
2011-11-29 14:05:00,9.01,9.02,9.0,9.0,6000.0,9.01,9.02,9.0,9.0,6000.0
2011-11-29 14:10:00,9.0,9.0,8.99,8.99,3600.0,9.0,9.0,8.99,8.99,3600.0
2011-11-29 14:15:00,9.0,9.0,8.99,8.99,2000.0,9.0,9.0,8.99,8.99,2000.0
2011-11-29 14:20:00,9.02,9.03,9.02,9.03,1200.0,9.02,9.03,9.02,9.03,1200.0
2011-11-29 14:25:00,9.03,9.03,9.02,9.03,11200.0,9.03,9.03,9.02,9.03,11200.0
2011-11-29 14:30:00,9.04,9.05,9.04,9.05,3200.0,9.04,9.05,9.04,9.05,3200.0
2011-11-29 14:35:00,9.05,9.05,9.05,9.05,5600.0,9.05,9.05,9.05,9.05,5600.0
2011-11-29 14:40:00,9.05,9.07,9.05,9.06,10000.0,9.05,9.07,9.05,9.06,10000.0
2011-11-29 14:45:00,9.07,9.08,9.06,9.06,6800.0,9.07,9.08,9.06,9.06,6800.0
2011-11-29 14:50:00,9.05,9.06,9.05,9.06,7600.0,9.05,9.06,9.05,9.06,7600.0
2011-11-29 14:55:00,9.08,9.08,9.05,9.05,7200.0,9.08,9.08,9.05,9.05,7200.0
2011-11-29 15:00:00,9.06,9.08,9.05,9.08,19200.0,9.06,9.08,9.05,9.08,19200.0
2011-11-29 15:05:00,9.07,9.09,9.07,9.07,26800.0,9.07,9.09,9.07,9.07,26800.0
2011-11-29 15:10:00,9.08,9.13,9.08,9.13,28400.0,9.08,9.13,9.08,9.13,28400.0
2011-11-29 15:15:00,9.13,9.14,9.12,9.14,18800.0,9.13,9.14,9.12,9.14,18800.0
2011-11-29 15:20:00,9.15,9.15,9.11,9.12,66800.0,9.15,9.15,9.11,9.12,66800.0
2011-11-29 15:25:00,9.12,9.13,9.12,9.13,19600.0,9.12,9.13,9.12,9.13,19600.0
2011-11-29 15:30:00,9.13,9.17,9.13,9.17,43200.0,9.13,9.17,9.13,9.17,43200.0
2011-11-29 15:35:00,9.17,9.19,9.17,9.18,47200.0,9.17,9.19,9.17,9.18,47200.0
2011-11-29 15:40:00,9.18,9.19,9.17,9.19,52000.0,9.18,9.19,9.17,9.19,52000.0
2011-11-29 15:45:00,9.19,9.22,9.18,9.21,68000.0,9.19,9.22,9.18,9.21,68000.0
2011-11-29 15:50:00,9.21,9.22,9.18,9.22,94000.0,9.21,9.22,9.18,9.22,94000.0
2011-11-29 15:55:00,9.22,9.24,9.21,9.24,182400.0,9.22,9.24,9.21,9.24,182400.0
2011-11-30 09:30:00,9.54,9.59,9.51,9.59,4000.0,9.54,9.59,9.51,9.59,4000.0
2011-11-30 09:35:00,9.49,9.55,9.35,9.53,71200.0,9.49,9.55,9.35,9.53,71200.0
2011-11-30 09:40:00,9.54,9.56,9.5,9.5,45200.0,9.54,9.56,9.5,9.5,45200.0
2011-11-30 09:45:00,9.49,9.51,9.48,9.48,37600.0,9.49,9.51,9.48,9.48,37600.0
2011-11-30 09:50:00,9.48,9.49,9.46,9.49,39200.0,9.48,9.49,9.46,9.49,39200.0
2011-11-30 09:55:00,9.49,9.49,9.45,9.46,10000.0,9.49,9.49,9.45,9.46,10000.0
2011-11-30 10:00:00,9.47,9.49,9.47,9.47,28400.0,9.47,9.49,9.47,9.47,28400.0
2011-11-30 10:05:00,9.44,9.46,9.44,9.46,31200.0,9.44,9.46,9.44,9.46,31200.0
2011-11-30 10:10:00,9.46,9.47,9.44,9.46,11200.0,9.46,9.47,9.44,9.46,11200.0
2011-11-30 10:15:00,9.46,9.48,9.45,9.47,16000.0,9.46,9.48,9.45,9.47,16000.0
2011-11-30 10:20:00,9.47,9.51,9.47,9.51,10800.0,9.47,9.51,9.47,9.51,10800.0
2011-11-30 10:25:00,9.51,9.52,9.49,9.5,40400.0,9.51,9.52,9.49,9.5,40400.0
2011-11-30 10:30:00,9.49,9.52,9.49,9.51,18000.0,9.49,9.52,9.49,9.51,18000.0
2011-11-30 10:35:00,9.51,9.52,9.5,9.52,16000.0,9.51,9.52,9.5,9.52,16000.0
2011-11-30 10:40:00,9.52,9.52,9.5,9.52,14800.0,9.52,9.52,9.5,9.52,14800.0
2011-11-30 10:45:00,9.52,9.53,9.51,9.51,6800.0,9.52,9.53,9.51,9.51,6800.0
2011-11-30 10:50:00,9.51,9.52,9.5,9.52,16400.0,9.51,9.52,9.5,9.52,16400.0
2011-11-30 10:55:00,9.52,9.54,9.5,9.51,51200.0,9.52,9.54,9.5,9.51,51200.0
2011-11-30 11:00:00,9.5,9.5,9.49,9.5,11200.0,9.5,9.5,9.49,9.5,11200.0
2011-11-30 11:05:00,9.49,9.52,9.49,9.5,4800.0,9.49,9.52,9.49,9.5,4800.0
2011-11-30 11:10:00,9.5,9.51,9.49,9.5,7600.0,9.5,9.51,9.49,9.5,7600.0
2011-11-30 11:15:00,9.51,9.52,9.5,9.5,11200.0,9.51,9.52,9.5,9.5,11200.0
2011-11-30 11:20:00,9.5,9.51,9.5,9.51,6400.0,9.5,9.51,9.5,9.51,6400.0
2011-11-30 11:25:00,9.51,9.52,9.5,9.5,14800.0,9.51,9.52,9.5,9.5,14800.0
2011-11-30 11:30:00,9.5,9.51,9.5,9.5,7600.0,9.5,9.51,9.5,9.5,7600.0
2011-11-30 11:35:00,9.51,9.52,9.51,9.51,3600.0,9.51,9.52,9.51,9.51,3600.0
2011-11-30 11:40:00,9.51,9.52,9.51,9.51,10000.0,9.51,9.52,9.51,9.51,10000.0
2011-11-30 11:45:00,9.51,9.52,9.51,9.52,4400.0,9.51,9.52,9.51,9.52,4400.0
2011-11-30 11:50:00,9.52,9.52,9.49,9.49,3600.0,9.52,9.52,9.49,9.49,3600.0
2011-11-30 11:55:00,9.49,9.5,9.49,9.5,5200.0,9.49,9.5,9.49,9.5,5200.0
2011-11-30 12:00:00,9.51,9.51,9.49,9.49,9600.0,9.51,9.51,9.49,9.49,9600.0
2011-11-30 12:05:00,9.49,9.49,9.49,9.49,4400.0,9.49,9.49,9.49,9.49,4400.0
2011-11-30 12:10:00,9.49,9.49,9.49,9.49,2800.0,9.49,9.49,9.49,9.49,2800.0
2011-11-30 12:15:00,9.5,9.51,9.5,9.5,10800.0,9.5,9.51,9.5,9.5,10800.0
2011-11-30 12:20:00,9.49,9.51,9.49,9.5,4400.0,9.49,9.51,9.49,9.5,4400.0
2011-11-30 12:25:00,9.5,9.51,9.5,9.51,3600.0,9.5,9.51,9.5,9.51,3600.0
2011-11-30 12:30:00,9.51,9.51,9.49,9.51,17200.0,9.51,9.51,9.49,9.51,17200.0
2011-11-30 12:35:00,9.51,9.51,9.49,9.5,8000.0,9.51,9.51,9.49,9.5,8000.0
2011-11-30 12:40:00,9.5,9.51,9.49,9.51,4800.0,9.5,9.51,9.49,9.51,4800.0
2011-11-30 12:45:00,9.51,9.52,9.5,9.51,10400.0,9.51,9.52,9.5,9.51,10400.0
2011-11-30 12:50:00,9.51,9.52,9.51,9.51,7200.0,9.51,9.52,9.51,9.51,7200.0
2011-11-30 12:55:00,9.51,9.51,9.51,9.51,5200.0,9.51,9.51,9.51,9.51,5200.0
2011-11-30 13:00:00,9.52,9.52,9.52,9.52,9600.0,9.52,9.52,9.52,9.52,9600.0
2011-11-30 13:05:00,9.52,9.52,9.51,9.52,59600.0,9.52,9.52,9.51,9.52,59600.0
2011-11-30 13:10:00,9.52,9.52,9.51,9.52,11600.0,9.52,9.52,9.51,9.52,11600.0
2011-11-30 13:15:00,9.52,9.53,9.52,9.53,4000.0,9.52,9.53,9.52,9.53,4000.0
2011-11-30 13:20:00,9.52,9.53,9.52,9.53,5600.0,9.52,9.53,9.52,9.53,5600.0
2011-11-30 13:25:00,9.53,9.53,9.52,9.52,10000.0,9.53,9.53,9.52,9.52,10000.0
2011-11-30 13:30:00,9.52,9.53,9.51,9.52,18000.0,9.52,9.53,9.51,9.52,18000.0
2011-11-30 13:35:00,9.53,9.53,9.51,9.51,39600.0,9.53,9.53,9.51,9.51,39600.0
2011-11-30 13:40:00,9.51,9.52,9.51,9.52,10400.0,9.51,9.52,9.51,9.52,10400.0
2011-11-30 13:45:00,9.52,9.53,9.52,9.52,7600.0,9.52,9.53,9.52,9.52,7600.0
2011-11-30 13:50:00,9.51,9.52,9.51,9.51,22800.0,9.51,9.52,9.51,9.51,22800.0
2011-11-30 13:55:00,9.52,9.53,9.52,9.52,8000.0,9.52,9.53,9.52,9.52,8000.0
2011-11-30 14:00:00,9.53,9.53,9.51,9.51,22800.0,9.53,9.53,9.51,9.51,22800.0
2011-11-30 14:05:00,9.51,9.52,9.49,9.49,28400.0,9.51,9.52,9.49,9.49,28400.0
2011-11-30 14:10:00,9.49,9.5,9.48,9.5,10000.0,9.49,9.5,9.48,9.5,10000.0
2011-11-30 14:15:00,9.5,9.51,9.5,9.51,6400.0,9.5,9.51,9.5,9.51,6400.0
2011-11-30 14:20:00,9.5,9.52,9.49,9.5,81200.0,9.5,9.52,9.49,9.5,81200.0
2011-11-30 14:25:00,9.5,9.51,9.5,9.51,4000.0,9.5,9.51,9.5,9.51,4000.0
2011-11-30 14:30:00,9.51,9.54,9.51,9.53,16000.0,9.51,9.54,9.51,9.53,16000.0
2011-11-30 14:35:00,9.53,9.54,9.52,9.53,64800.0,9.53,9.54,9.52,9.53,64800.0
2011-11-30 14:40:00,9.54,9.54,9.53,9.54,24400.0,9.54,9.54,9.53,9.54,24400.0
2011-11-30 14:45:00,9.54,9.54,9.52,9.52,5200.0,9.54,9.54,9.52,9.52,5200.0
2011-11-30 14:50:00,9.51,9.54,9.51,9.53,22400.0,9.51,9.54,9.51,9.53,22400.0
2011-11-30 14:55:00,9.52,9.55,9.52,9.55,12000.0,9.52,9.55,9.52,9.55,12000.0
2011-11-30 15:00:00,9.55,9.55,9.53,9.54,11200.0,9.55,9.55,9.53,9.54,11200.0
2011-11-30 15:05:00,9.54,9.54,9.52,9.53,47200.0,9.54,9.54,9.52,9.53,47200.0
2011-11-30 15:10:00,9.53,9.54,9.52,9.53,43600.0,9.53,9.54,9.52,9.53,43600.0
2011-11-30 15:15:00,9.53,9.53,9.52,9.52,60400.0,9.53,9.53,9.52,9.52,60400.0
2011-11-30 15:20:00,9.52,9.54,9.52,9.52,20800.0,9.52,9.54,9.52,9.52,20800.0
2011-11-30 15:25:00,9.51,9.55,9.51,9.55,57600.0,9.51,9.55,9.51,9.55,57600.0
2011-11-30 15:30:00,9.55,9.55,9.54,9.54,43200.0,9.55,9.55,9.54,9.54,43200.0
2011-11-30 15:35:00,9.54,9.55,9.53,9.55,26400.0,9.54,9.55,9.53,9.55,26400.0
2011-11-30 15:40:00,9.55,9.6,9.55,9.6,56400.0,9.55,9.6,9.55,9.6,56400.0
2011-11-30 15:45:00,9.6,9.62,9.6,9.62,75600.0,9.6,9.62,9.6,9.62,75600.0
2011-11-30 15:50:00,9.62,9.66,9.62,9.66,73200.0,9.62,9.66,9.62,9.66,73200.0
2011-11-30 15:55:00,9.65,9.68,9.64,9.67,174000.0,9.65,9.68,9.64,9.67,174000.0
2011-12-01 09:30:00,9.59,9.65,9.59,9.63,39200.0,9.59,9.65,9.59,9.63,39200.0
2011-12-01 09:35:00,9.63,9.64,9.6,9.61,12800.0,9.63,9.64,9.6,9.61,12800.0
2011-12-01 09:40:00,9.6,9.63,9.6,9.63,4400.0,9.6,9.63,9.6,9.63,4400.0
2011-12-01 09:45:00,9.63,9.64,9.62,9.63,14000.0,9.63,9.64,9.62,9.63,14000.0
2011-12-01 09:50:00,9.65,9.71,9.63,9.7,12400.0,9.65,9.71,9.63,9.7,12400.0
2011-12-01 09:55:00,9.72,9.75,9.69,9.72,18400.0,9.72,9.75,9.69,9.72,18400.0
2011-12-01 10:00:00,9.73,9.75,9.71,9.75,14400.0,9.73,9.75,9.71,9.75,14400.0
2011-12-01 10:05:00,9.75,9.75,9.74,9.74,12800.0,9.75,9.75,9.74,9.74,12800.0
2011-12-01 10:10:00,9.74,9.75,9.72,9.72,6800.0,9.74,9.75,9.72,9.72,6800.0
2011-12-01 10:15:00,9.72,9.72,9.71,9.71,7200.0,9.72,9.72,9.71,9.71,7200.0
2011-12-01 10:20:00,9.72,9.72,9.71,9.71,13200.0,9.72,9.72,9.71,9.71,13200.0
2011-12-01 10:25:00,9.72,9.72,9.7,9.7,10800.0,9.72,9.72,9.7,9.7,10800.0
2011-12-01 10:30:00,9.7,9.7,9.67,9.67,12000.0,9.7,9.7,9.67,9.67,12000.0
2011-12-01 10:35:00,9.67,9.68,9.66,9.66,10000.0,9.67,9.68,9.66,9.66,10000.0
2011-12-01 10:40:00,9.66,9.67,9.65,9.66,3200.0,9.66,9.67,9.65,9.66,3200.0
2011-12-01 10:45:00,9.66,9.67,9.65,9.65,123600.0,9.66,9.67,9.65,9.65,123600.0
2011-12-01 10:50:00,9.65,9.67,9.65,9.66,30400.0,9.65,9.67,9.65,9.66,30400.0
2011-12-01 10:55:00,9.66,9.67,9.66,9.66,14000.0,9.66,9.67,9.66,9.66,14000.0
2011-12-01 11:00:00,9.66,9.67,9.66,9.67,17200.0,9.66,9.67,9.66,9.67,17200.0
2011-12-01 11:05:00,9.66,9.67,9.66,9.66,20000.0,9.66,9.67,9.66,9.66,20000.0
2011-12-01 11:10:00,9.66,9.66,9.65,9.66,11200.0,9.66,9.66,9.65,9.66,11200.0
2011-12-01 11:15:00,9.66,9.67,9.66,9.67,16800.0,9.66,9.67,9.66,9.67,16800.0
2011-12-01 11:20:00,9.67,9.67,9.66,9.67,3200.0,9.67,9.67,9.66,9.67,3200.0
2011-12-01 11:25:00,9.67,9.67,9.65,9.67,12000.0,9.67,9.67,9.65,9.67,12000.0
2011-12-01 11:30:00,9.66,9.67,9.65,9.67,18800.0,9.66,9.67,9.65,9.67,18800.0
2011-12-01 11:35:00,9.67,9.67,9.65,9.67,58000.0,9.67,9.67,9.65,9.67,58000.0
2011-12-01 11:40:00,9.67,9.67,9.66,9.66,31200.0,9.67,9.67,9.66,9.66,31200.0
2011-12-01 11:45:00,9.66,9.67,9.66,9.66,14800.0,9.66,9.67,9.66,9.66,14800.0
2011-12-01 11:50:00,9.67,9.69,9.67,9.69,9600.0,9.67,9.69,9.67,9.69,9600.0
2011-12-01 11:55:00,9.69,9.69,9.68,9.68,9200.0,9.69,9.69,9.68,9.68,9200.0
2011-12-01 12:00:00,9.68,9.69,9.68,9.68,18800.0,9.68,9.69,9.68,9.68,18800.0
2011-12-01 12:05:00,9.68,9.68,9.65,9.66,34800.0,9.68,9.68,9.65,9.66,34800.0
2011-12-01 12:10:00,9.66,9.66,9.64,9.64,67200.0,9.66,9.66,9.64,9.64,67200.0
2011-12-01 12:15:00,9.64,9.64,9.63,9.64,21200.0,9.64,9.64,9.63,9.64,21200.0
2011-12-01 12:20:00,9.65,9.67,9.65,9.66,9200.0,9.65,9.67,9.65,9.66,9200.0
2011-12-01 12:25:00,9.66,9.67,9.66,9.66,15600.0,9.66,9.67,9.66,9.66,15600.0
2011-12-01 12:30:00,9.66,9.67,9.66,9.67,102400.0,9.66,9.67,9.66,9.67,102400.0
2011-12-01 12:35:00,9.66,9.66,9.65,9.65,8400.0,9.66,9.66,9.65,9.65,8400.0
2011-12-01 12:40:00,9.65,9.66,9.64,9.64,8400.0,9.65,9.66,9.64,9.64,8400.0
2011-12-01 12:45:00,9.64,9.64,9.64,9.64,5600.0,9.64,9.64,9.64,9.64,5600.0
2011-12-01 12:50:00,9.64,9.65,9.64,9.64,6400.0,9.64,9.65,9.64,9.64,6400.0
2011-12-01 12:55:00,9.64,9.64,9.62,9.62,6800.0,9.64,9.64,9.62,9.62,6800.0
2011-12-01 13:00:00,9.62,9.62,9.61,9.62,13600.0,9.62,9.62,9.61,9.62,13600.0
2011-12-01 13:05:00,9.62,9.62,9.62,9.62,3600.0,9.62,9.62,9.62,9.62,3600.0
2011-12-01 13:10:00,9.63,9.63,9.62,9.63,2800.0,9.63,9.63,9.62,9.63,2800.0
2011-12-01 13:15:00,9.63,9.63,9.63,9.63,8000.0,9.63,9.63,9.63,9.63,8000.0
2011-12-01 13:20:00,9.63,9.63,9.63,9.63,6000.0,9.63,9.63,9.63,9.63,6000.0
2011-12-01 13:25:00,9.63,9.65,9.63,9.65,4800.0,9.63,9.65,9.63,9.65,4800.0
2011-12-01 13:30:00,9.65,9.66,9.64,9.64,10000.0,9.65,9.66,9.64,9.64,10000.0
2011-12-01 13:35:00,9.65,9.65,9.63,9.63,4000.0,9.65,9.65,9.63,9.63,4000.0
2011-12-01 13:40:00,9.64,9.68,9.64,9.68,11600.0,9.64,9.68,9.64,9.68,11600.0
2011-12-01 13:45:00,9.68,9.71,9.68,9.7,12800.0,9.68,9.71,9.68,9.7,12800.0
2011-12-01 13:50:00,9.71,9.71,9.68,9.68,16400.0,9.71,9.71,9.68,9.68,16400.0
2011-12-01 13:55:00,9.68,9.69,9.68,9.69,8400.0,9.68,9.69,9.68,9.69,8400.0
2011-12-01 14:00:00,9.69,9.69,9.67,9.67,5600.0,9.69,9.69,9.67,9.67,5600.0
2011-12-01 14:05:00,9.68,9.68,9.66,9.66,9200.0,9.68,9.68,9.66,9.66,9200.0
2011-12-01 14:10:00,9.66,9.66,9.65,9.65,9600.0,9.66,9.66,9.65,9.65,9600.0
2011-12-01 14:15:00,9.65,9.67,9.65,9.65,11600.0,9.65,9.67,9.65,9.65,11600.0
2011-12-01 14:20:00,9.66,9.66,9.66,9.66,2800.0,9.66,9.66,9.66,9.66,2800.0
2011-12-01 14:25:00,9.66,9.67,9.66,9.67,3600.0,9.66,9.67,9.66,9.67,3600.0
2011-12-01 14:30:00,9.67,9.67,9.66,9.66,12400.0,9.67,9.67,9.66,9.66,12400.0
2011-12-01 14:35:00,9.67,9.67,9.66,9.66,2800.0,9.67,9.67,9.66,9.66,2800.0
2011-12-01 14:40:00,9.66,9.66,9.65,9.65,11200.0,9.66,9.66,9.65,9.65,11200.0
2011-12-01 14:45:00,9.65,9.68,9.65,9.67,14400.0,9.65,9.68,9.65,9.67,14400.0
2011-12-01 14:50:00,9.67,9.68,9.67,9.68,11600.0,9.67,9.68,9.67,9.68,11600.0
2011-12-01 14:55:00,9.67,9.68,9.67,9.68,11600.0,9.67,9.68,9.67,9.68,11600.0
2011-12-01 15:00:00,9.67,9.67,9.66,9.67,12400.0,9.67,9.67,9.66,9.67,12400.0
2011-12-01 15:05:00,9.66,9.67,9.65,9.65,9200.0,9.66,9.67,9.65,9.65,9200.0
2011-12-01 15:10:00,9.66,9.67,9.66,9.67,13600.0,9.66,9.67,9.66,9.67,13600.0
2011-12-01 15:15:00,9.67,9.68,9.67,9.68,12800.0,9.67,9.68,9.67,9.68,12800.0
2011-12-01 15:20:00,9.68,9.68,9.67,9.67,23200.0,9.68,9.68,9.67,9.67,23200.0
2011-12-01 15:25:00,9.67,9.69,9.67,9.69,134800.0,9.67,9.69,9.67,9.69,134800.0
2011-12-01 15:30:00,9.69,9.69,9.65,9.65,24800.0,9.69,9.69,9.65,9.65,24800.0
2011-12-01 15:35:00,9.65,9.66,9.64,9.64,27600.0,9.65,9.66,9.64,9.64,27600.0
2011-12-01 15:40:00,9.64,9.64,9.63,9.64,30400.0,9.64,9.64,9.63,9.64,30400.0
2011-12-01 15:45:00,9.63,9.63,9.61,9.61,47600.0,9.63,9.63,9.61,9.61,47600.0
2011-12-01 15:50:00,9.61,9.61,9.59,9.59,52000.0,9.61,9.61,9.59,9.59,52000.0
2011-12-01 15:55:00,9.59,9.59,9.57,9.58,137200.0,9.59,9.59,9.57,9.58,137200.0
2011-12-02 09:30:00,9.72,9.75,9.69,9.75,38400.0,9.72,9.75,9.69,9.75,38400.0
2011-12-02 09:35:00,9.74,9.74,9.73,9.73,16400.0,9.74,9.74,9.73,9.73,16400.0
2011-12-02 09:40:00,9.72,9.74,9.7,9.73,95600.0,9.72,9.74,9.7,9.73,95600.0
2011-12-02 09:45:00,9.74,9.74,9.73,9.73,8800.0,9.74,9.74,9.73,9.73,8800.0
2011-12-02 09:50:00,9.74,9.75,9.7,9.7,41200.0,9.74,9.75,9.7,9.7,41200.0
2011-12-02 09:55:00,9.7,9.74,9.7,9.73,24400.0,9.7,9.74,9.7,9.73,24400.0
2011-12-02 10:00:00,9.73,9.75,9.73,9.75,9200.0,9.73,9.75,9.73,9.75,9200.0
2011-12-02 10:05:00,9.75,9.75,9.73,9.73,11600.0,9.75,9.75,9.73,9.73,11600.0
2011-12-02 10:10:00,9.74,9.74,9.73,9.74,23200.0,9.74,9.74,9.73,9.74,23200.0
2011-12-02 10:15:00,9.75,9.75,9.74,9.74,13600.0,9.75,9.75,9.74,9.74,13600.0
2011-12-02 10:20:00,9.74,9.75,9.74,9.75,16000.0,9.74,9.75,9.74,9.75,16000.0
2011-12-02 10:25:00,9.75,9.75,9.74,9.75,7200.0,9.75,9.75,9.74,9.75,7200.0
2011-12-02 10:30:00,9.75,9.77,9.74,9.75,61600.0,9.75,9.77,9.74,9.75,61600.0
2011-12-02 10:35:00,9.74,9.74,9.72,9.74,17200.0,9.74,9.74,9.72,9.74,17200.0
2011-12-02 10:40:00,9.74,9.74,9.72,9.73,11600.0,9.74,9.74,9.72,9.73,11600.0
2011-12-02 10:45:00,9.73,9.73,9.7,9.72,14000.0,9.73,9.73,9.7,9.72,14000.0
2011-12-02 10:50:00,9.72,9.74,9.72,9.73,11600.0,9.72,9.74,9.72,9.73,11600.0
2011-12-02 10:55:00,9.73,9.74,9.72,9.72,8400.0,9.73,9.74,9.72,9.72,8400.0
2011-12-02 11:00:00,9.71,9.71,9.7,9.7,3200.0,9.71,9.71,9.7,9.7,3200.0
2011-12-02 11:05:00,9.69,9.69,9.68,9.68,1200.0,9.69,9.69,9.68,9.68,1200.0
2011-12-02 11:10:00,9.69,9.69,9.68,9.69,2000.0,9.69,9.69,9.68,9.69,2000.0
2011-12-02 11:15:00,9.69,9.69,9.69,9.69,21200.0,9.69,9.69,9.69,9.69,21200.0
2011-12-02 11:20:00,9.69,9.69,9.68,9.68,6800.0,9.69,9.69,9.68,9.68,6800.0
2011-12-02 11:25:00,9.68,9.68,9.66,9.66,5600.0,9.68,9.68,9.66,9.66,5600.0
2011-12-02 11:30:00,9.66,9.67,9.63,9.63,22000.0,9.66,9.67,9.63,9.63,22000.0
2011-12-02 11:35:00,9.63,9.65,9.61,9.61,6000.0,9.63,9.65,9.61,9.61,6000.0
2011-12-02 11:40:00,9.61,9.61,9.6,9.6,8400.0,9.61,9.61,9.6,9.6,8400.0
2011-12-02 11:45:00,9.59,9.6,9.58,9.58,15600.0,9.59,9.6,9.58,9.58,15600.0
2011-12-02 11:50:00,9.57,9.59,9.57,9.59,5200.0,9.57,9.59,9.57,9.59,5200.0
2011-12-02 11:55:00,9.59,9.59,9.59,9.59,1200.0,9.59,9.59,9.59,9.59,1200.0
2011-12-02 12:00:00,9.58,9.59,9.56,9.56,9600.0,9.58,9.59,9.56,9.56,9600.0
2011-12-02 12:05:00,9.57,9.59,9.57,9.57,6000.0,9.57,9.59,9.57,9.57,6000.0
2011-12-02 12:10:00,9.58,9.58,9.56,9.57,6800.0,9.58,9.58,9.56,9.57,6800.0
2011-12-02 12:15:00,9.57,9.58,9.57,9.58,4800.0,9.57,9.58,9.57,9.58,4800.0
2011-12-02 12:20:00,9.58,9.59,9.58,9.59,9600.0,9.58,9.59,9.58,9.59,9600.0
2011-12-02 12:25:00,9.58,9.59,9.58,9.59,5200.0,9.58,9.59,9.58,9.59,5200.0
2011-12-02 12:30:00,9.58,9.58,9.58,9.58,2000.0,9.58,9.58,9.58,9.58,2000.0
2011-12-02 12:35:00,9.58,9.59,9.58,9.59,9200.0,9.58,9.59,9.58,9.59,9200.0
2011-12-02 12:40:00,9.59,9.59,9.57,9.57,8800.0,9.59,9.59,9.57,9.57,8800.0
2011-12-02 12:45:00,9.57,9.59,9.57,9.59,6800.0,9.57,9.59,9.57,9.59,6800.0
2011-12-02 12:50:00,9.59,9.59,9.59,9.59,800.0,9.59,9.59,9.59,9.59,800.0
2011-12-02 12:55:00,9.59,9.59,9.59,9.59,4800.0,9.59,9.59,9.59,9.59,4800.0
2011-12-02 13:00:00,9.58,9.59,9.58,9.59,13200.0,9.58,9.59,9.58,9.59,13200.0
2011-12-02 13:05:00,9.59,9.59,9.57,9.57,4000.0,9.59,9.59,9.57,9.57,4000.0
2011-12-02 13:10:00,9.56,9.56,9.54,9.54,4800.0,9.56,9.56,9.54,9.54,4800.0
2011-12-02 13:15:00,9.53,9.54,9.53,9.53,18000.0,9.53,9.54,9.53,9.53,18000.0
2011-12-02 13:20:00,9.53,9.54,9.53,9.54,14400.0,9.53,9.54,9.53,9.54,14400.0
2011-12-02 13:25:00,9.54,9.54,9.53,9.53,4400.0,9.54,9.54,9.53,9.53,4400.0
2011-12-02 13:30:00,9.53,9.53,9.53,9.53,3200.0,9.53,9.53,9.53,9.53,3200.0
2011-12-02 13:35:00,9.53,9.53,9.52,9.52,9200.0,9.53,9.53,9.52,9.52,9200.0
2011-12-02 13:40:00,9.52,9.52,9.5,9.5,11600.0,9.52,9.52,9.5,9.5,11600.0
2011-12-02 13:45:00,9.5,9.5,9.48,9.49,15600.0,9.5,9.5,9.48,9.49,15600.0
2011-12-02 13:50:00,9.49,9.49,9.47,9.47,9200.0,9.49,9.49,9.47,9.47,9200.0
2011-12-02 13:55:00,9.47,9.47,9.45,9.45,16400.0,9.47,9.47,9.45,9.45,16400.0
2011-12-02 14:00:00,9.46,9.47,9.46,9.46,9200.0,9.46,9.47,9.46,9.46,9200.0
2011-12-02 14:05:00,9.45,9.46,9.43,9.45,13200.0,9.45,9.46,9.43,9.45,13200.0
2011-12-02 14:10:00,9.46,9.46,9.45,9.45,20800.0,9.46,9.46,9.45,9.45,20800.0
2011-12-02 14:15:00,9.45,9.45,9.44,9.44,19200.0,9.45,9.45,9.44,9.44,19200.0
2011-12-02 14:20:00,9.45,9.45,9.44,9.44,24400.0,9.45,9.45,9.44,9.44,24400.0
2011-12-02 14:25:00,9.44,9.45,9.43,9.43,17200.0,9.44,9.45,9.43,9.43,17200.0
2011-12-02 14:30:00,9.43,9.43,9.42,9.42,56400.0,9.43,9.43,9.42,9.42,56400.0
2011-12-02 14:35:00,9.41,9.42,9.39,9.39,27200.0,9.41,9.42,9.39,9.39,27200.0
2011-12-02 14:40:00,9.4,9.4,9.39,9.39,19200.0,9.4,9.4,9.39,9.39,19200.0
2011-12-02 14:45:00,9.4,9.4,9.38,9.38,63200.0,9.4,9.4,9.38,9.38,63200.0
2011-12-02 14:50:00,9.38,9.38,9.38,9.38,28400.0,9.38,9.38,9.38,9.38,28400.0
2011-12-02 14:55:00,9.38,9.38,9.37,9.37,15200.0,9.38,9.38,9.37,9.37,15200.0
2011-12-02 15:00:00,9.37,9.39,9.37,9.39,24800.0,9.37,9.39,9.37,9.39,24800.0
2011-12-02 15:05:00,9.39,9.4,9.38,9.38,30400.0,9.39,9.4,9.38,9.38,30400.0
2011-12-02 15:10:00,9.38,9.4,9.38,9.39,28400.0,9.38,9.4,9.38,9.39,28400.0
2011-12-02 15:15:00,9.39,9.4,9.38,9.38,24800.0,9.39,9.4,9.38,9.38,24800.0
2011-12-02 15:20:00,9.38,9.38,9.37,9.38,17200.0,9.38,9.38,9.37,9.38,17200.0
2011-12-02 15:25:00,9.37,9.38,9.37,9.38,26400.0,9.37,9.38,9.37,9.38,26400.0
2011-12-02 15:30:00,9.38,9.38,9.37,9.38,31200.0,9.38,9.38,9.37,9.38,31200.0
2011-12-02 15:35:00,9.38,9.41,9.38,9.41,66400.0,9.38,9.41,9.38,9.41,66400.0
2011-12-02 15:40:00,9.41,9.42,9.41,9.42,40800.0,9.41,9.42,9.41,9.42,40800.0
2011-12-02 15:45:00,9.42,9.45,9.4,9.44,104400.0,9.42,9.45,9.4,9.44,104400.0
2011-12-02 15:50:00,9.44,9.45,9.43,9.44,90400.0,9.44,9.45,9.43,9.44,90400.0
2011-12-02 15:55:00,9.44,9.45,9.42,9.44,200000.0,9.44,9.45,9.42,9.44,200000.0
2011-12-05 09:30:00,9.65,9.69,9.6,9.69,21600.0,9.65,9.69,9.6,9.69,21600.0
2011-12-05 09:35:00,9.69,9.7,9.62,9.62,17600.0,9.69,9.7,9.62,9.62,17600.0
2011-12-05 09:40:00,9.61,9.63,9.58,9.63,11600.0,9.61,9.63,9.58,9.63,11600.0
2011-12-05 09:45:00,9.63,9.64,9.6,9.62,40400.0,9.63,9.64,9.6,9.62,40400.0
2011-12-05 09:50:00,9.62,9.63,9.61,9.63,21200.0,9.62,9.63,9.61,9.63,21200.0
2011-12-05 09:55:00,9.64,9.64,9.63,9.64,8400.0,9.64,9.64,9.63,9.64,8400.0
2011-12-05 10:00:00,9.65,9.65,9.61,9.62,78800.0,9.65,9.65,9.61,9.62,78800.0
2011-12-05 10:05:00,9.63,9.63,9.62,9.63,15600.0,9.63,9.63,9.62,9.63,15600.0
2011-12-05 10:10:00,9.63,9.65,9.63,9.63,34000.0,9.63,9.65,9.63,9.63,34000.0
2011-12-05 10:15:00,9.64,9.64,9.62,9.62,61600.0,9.64,9.64,9.62,9.62,61600.0
2011-12-05 10:20:00,9.62,9.63,9.62,9.63,20400.0,9.62,9.63,9.62,9.63,20400.0
2011-12-05 10:25:00,9.63,9.63,9.62,9.63,22800.0,9.63,9.63,9.62,9.63,22800.0
2011-12-05 10:30:00,9.62,9.63,9.62,9.63,24800.0,9.62,9.63,9.62,9.63,24800.0
2011-12-05 10:35:00,9.62,9.64,9.62,9.63,50800.0,9.62,9.64,9.62,9.63,50800.0
2011-12-05 10:40:00,9.63,9.65,9.63,9.64,32000.0,9.63,9.65,9.63,9.64,32000.0
2011-12-05 10:45:00,9.65,9.69,9.65,9.69,11200.0,9.65,9.69,9.65,9.69,11200.0
2011-12-05 10:50:00,9.7,9.71,9.7,9.7,15600.0,9.7,9.71,9.7,9.7,15600.0
2011-12-05 10:55:00,9.7,9.7,9.69,9.69,90800.0,9.7,9.7,9.69,9.69,90800.0
2011-12-05 11:00:00,9.69,9.69,9.68,9.69,6000.0,9.69,9.69,9.68,9.69,6000.0
2011-12-05 11:05:00,9.69,9.69,9.68,9.69,6400.0,9.69,9.69,9.68,9.69,6400.0
2011-12-05 11:10:00,9.69,9.69,9.69,9.69,12400.0,9.69,9.69,9.69,9.69,12400.0
2011-12-05 11:15:00,9.69,9.7,9.69,9.69,5600.0,9.69,9.7,9.69,9.69,5600.0
2011-12-05 11:20:00,9.69,9.69,9.67,9.67,5600.0,9.69,9.69,9.67,9.67,5600.0
2011-12-05 11:25:00,9.67,9.68,9.67,9.68,6000.0,9.67,9.68,9.67,9.68,6000.0
2011-12-05 11:30:00,9.69,9.69,9.68,9.69,18800.0,9.69,9.69,9.68,9.69,18800.0
2011-12-05 11:35:00,9.69,9.7,9.69,9.7,8800.0,9.69,9.7,9.69,9.7,8800.0
2011-12-05 11:40:00,9.69,9.7,9.69,9.69,13200.0,9.69,9.7,9.69,9.69,13200.0
2011-12-05 11:45:00,9.69,9.69,9.69,9.69,1200.0,9.69,9.69,9.69,9.69,1200.0
2011-12-05 11:50:00,9.69,9.7,9.69,9.7,25200.0,9.69,9.7,9.69,9.7,25200.0
2011-12-05 11:55:00,9.69,9.7,9.69,9.69,9600.0,9.69,9.7,9.69,9.69,9600.0
2011-12-05 12:00:00,9.69,9.7,9.69,9.7,8800.0,9.69,9.7,9.69,9.7,8800.0
2011-12-05 12:05:00,9.69,9.7,9.69,9.69,34400.0,9.69,9.7,9.69,9.69,34400.0
2011-12-05 12:10:00,9.69,9.69,9.69,9.69,71600.0,9.69,9.69,9.69,9.69,71600.0
2011-12-05 12:15:00,9.69,9.69,9.69,9.69,11200.0,9.69,9.69,9.69,9.69,11200.0
2011-12-05 12:20:00,9.69,9.7,9.69,9.7,45200.0,9.69,9.7,9.69,9.7,45200.0
2011-12-05 12:25:00,9.7,9.71,9.7,9.7,5600.0,9.7,9.71,9.7,9.7,5600.0
2011-12-05 12:30:00,9.7,9.71,9.7,9.71,18800.0,9.7,9.71,9.7,9.71,18800.0
2011-12-05 12:35:00,9.71,9.71,9.7,9.7,10000.0,9.71,9.71,9.7,9.7,10000.0
2011-12-05 12:40:00,9.7,9.7,9.7,9.7,8400.0,9.7,9.7,9.7,9.7,8400.0
2011-12-05 12:45:00,9.7,9.71,9.7,9.71,16400.0,9.7,9.71,9.7,9.71,16400.0
2011-12-05 12:50:00,9.71,9.73,9.71,9.73,26000.0,9.71,9.73,9.71,9.73,26000.0
2011-12-05 12:55:00,9.73,9.73,9.72,9.72,20800.0,9.73,9.73,9.72,9.72,20800.0
2011-12-05 13:00:00,9.72,9.72,9.71,9.72,49200.0,9.72,9.72,9.71,9.72,49200.0
2011-12-05 13:05:00,9.72,9.72,9.72,9.72,2000.0,9.72,9.72,9.72,9.72,2000.0
2011-12-05 13:10:00,9.72,9.72,9.71,9.71,9200.0,9.72,9.72,9.71,9.71,9200.0
2011-12-05 13:15:00,9.71,9.71,9.71,9.71,9200.0,9.71,9.71,9.71,9.71,9200.0
2011-12-05 13:20:00,9.71,9.72,9.71,9.71,9600.0,9.71,9.72,9.71,9.71,9600.0
2011-12-05 13:25:00,9.71,9.72,9.71,9.72,6800.0,9.71,9.72,9.71,9.72,6800.0
2011-12-05 13:30:00,9.72,9.72,9.72,9.72,8800.0,9.72,9.72,9.72,9.72,8800.0
2011-12-05 13:35:00,9.72,9.74,9.72,9.72,30000.0,9.72,9.74,9.72,9.72,30000.0
2011-12-05 13:40:00,9.71,9.71,9.67,9.69,15600.0,9.71,9.71,9.67,9.69,15600.0
2011-12-05 13:45:00,9.68,9.7,9.66,9.66,8400.0,9.68,9.7,9.66,9.66,8400.0
2011-12-05 13:50:00,9.65,9.67,9.65,9.66,11600.0,9.65,9.67,9.65,9.66,11600.0
2011-12-05 13:55:00,9.66,9.68,9.65,9.66,14800.0,9.66,9.68,9.65,9.66,14800.0
2011-12-05 14:00:00,9.65,9.65,9.63,9.64,11600.0,9.65,9.65,9.63,9.64,11600.0
2011-12-05 14:05:00,9.64,9.64,9.62,9.63,11600.0,9.64,9.64,9.62,9.63,11600.0
2011-12-05 14:10:00,9.63,9.65,9.63,9.64,28800.0,9.63,9.65,9.63,9.64,28800.0
2011-12-05 14:15:00,9.65,9.65,9.63,9.63,14000.0,9.65,9.65,9.63,9.63,14000.0
2011-12-05 14:20:00,9.63,9.63,9.6,9.6,126800.0,9.63,9.63,9.6,9.6,126800.0
2011-12-05 14:25:00,9.59,9.6,9.58,9.6,16800.0,9.59,9.6,9.58,9.6,16800.0
2011-12-05 14:30:00,9.6,9.61,9.59,9.6,18400.0,9.6,9.61,9.59,9.6,18400.0
2011-12-05 14:35:00,9.6,9.62,9.6,9.61,8800.0,9.6,9.62,9.6,9.61,8800.0
2011-12-05 14:40:00,9.62,9.63,9.62,9.63,14800.0,9.62,9.63,9.62,9.63,14800.0
2011-12-05 14:45:00,9.62,9.65,9.62,9.65,34800.0,9.62,9.65,9.62,9.65,34800.0
2011-12-05 14:50:00,9.65,9.67,9.65,9.66,10000.0,9.65,9.67,9.65,9.66,10000.0
2011-12-05 14:55:00,9.67,9.69,9.67,9.69,33200.0,9.67,9.69,9.67,9.69,33200.0
2011-12-05 15:00:00,9.68,9.69,9.68,9.69,10000.0,9.68,9.69,9.68,9.69,10000.0
2011-12-05 15:05:00,9.69,9.69,9.64,9.65,28400.0,9.69,9.69,9.64,9.65,28400.0
2011-12-05 15:10:00,9.64,9.64,9.62,9.62,10400.0,9.64,9.64,9.62,9.62,10400.0
2011-12-05 15:15:00,9.61,9.62,9.59,9.61,29200.0,9.61,9.62,9.59,9.61,29200.0
2011-12-05 15:20:00,9.61,9.62,9.6,9.61,38800.0,9.61,9.62,9.6,9.61,38800.0
2011-12-05 15:25:00,9.61,9.61,9.6,9.61,31600.0,9.61,9.61,9.6,9.61,31600.0
2011-12-05 15:30:00,9.6,9.61,9.6,9.61,48800.0,9.6,9.61,9.6,9.61,48800.0
2011-12-05 15:35:00,9.6,9.61,9.6,9.6,26000.0,9.6,9.61,9.6,9.6,26000.0
2011-12-05 15:40:00,9.6,9.63,9.59,9.63,89200.0,9.6,9.63,9.59,9.63,89200.0
2011-12-05 15:45:00,9.63,9.66,9.63,9.65,115600.0,9.63,9.66,9.63,9.65,115600.0
2011-12-05 15:50:00,9.65,9.69,9.65,9.68,64000.0,9.65,9.69,9.65,9.68,64000.0
2011-12-05 15:55:00,9.68,9.68,9.66,9.67,257600.0,9.68,9.68,9.66,9.67,257600.0
2011-12-06 09:30:00,9.63,9.71,9.63,9.7,48000.0,9.63,9.71,9.63,9.7,48000.0
2011-12-06 09:35:00,9.7,9.7,9.68,9.68,7200.0,9.7,9.7,9.68,9.68,7200.0
2011-12-06 09:40:00,9.67,9.67,9.61,9.61,7600.0,9.67,9.67,9.61,9.61,7600.0
2011-12-06 09:45:00,9.63,9.63,9.57,9.57,19200.0,9.63,9.63,9.57,9.57,19200.0
2011-12-06 09:50:00,9.56,9.6,9.56,9.57,13600.0,9.56,9.6,9.56,9.57,13600.0
2011-12-06 09:55:00,9.57,9.58,9.56,9.57,4000.0,9.57,9.58,9.56,9.57,4000.0
2011-12-06 10:00:00,9.58,9.6,9.58,9.59,12800.0,9.58,9.6,9.58,9.59,12800.0
2011-12-06 10:05:00,9.58,9.58,9.55,9.55,5200.0,9.58,9.58,9.55,9.55,5200.0
2011-12-06 10:10:00,9.55,9.56,9.54,9.54,7600.0,9.55,9.56,9.54,9.54,7600.0
2011-12-06 10:15:00,9.55,9.55,9.54,9.55,3600.0,9.55,9.55,9.54,9.55,3600.0
2011-12-06 10:20:00,9.56,9.57,9.54,9.57,7600.0,9.56,9.57,9.54,9.57,7600.0
2011-12-06 10:25:00,9.58,9.58,9.55,9.56,6000.0,9.58,9.58,9.55,9.56,6000.0
2011-12-06 10:30:00,9.56,9.59,9.56,9.59,20000.0,9.56,9.59,9.56,9.59,20000.0
2011-12-06 10:35:00,9.58,9.59,9.57,9.58,68800.0,9.58,9.59,9.57,9.58,68800.0
2011-12-06 10:40:00,9.57,9.59,9.57,9.59,45600.0,9.57,9.59,9.57,9.59,45600.0
2011-12-06 10:45:00,9.58,9.58,9.57,9.58,48800.0,9.58,9.58,9.57,9.58,48800.0
2011-12-06 10:50:00,9.58,9.59,9.58,9.58,6800.0,9.58,9.59,9.58,9.58,6800.0
2011-12-06 10:55:00,9.59,9.59,9.56,9.58,62000.0,9.59,9.59,9.56,9.58,62000.0
2011-12-06 11:00:00,9.58,9.59,9.57,9.57,4000.0,9.58,9.59,9.57,9.57,4000.0
2011-12-06 11:05:00,9.57,9.58,9.56,9.56,12400.0,9.57,9.58,9.56,9.56,12400.0
2011-12-06 11:10:00,9.56,9.56,9.55,9.55,2000.0,9.56,9.56,9.55,9.55,2000.0
2011-12-06 11:15:00,9.55,9.55,9.54,9.54,5200.0,9.55,9.55,9.54,9.54,5200.0
2011-12-06 11:20:00,9.53,9.54,9.52,9.53,6000.0,9.53,9.54,9.52,9.53,6000.0
2011-12-06 11:25:00,9.54,9.54,9.53,9.53,3200.0,9.54,9.54,9.53,9.53,3200.0
2011-12-06 11:30:00,9.53,9.53,9.52,9.52,4400.0,9.53,9.53,9.52,9.52,4400.0
2011-12-06 11:35:00,9.52,9.52,9.51,9.51,6800.0,9.52,9.52,9.51,9.51,6800.0
2011-12-06 11:40:00,9.51,9.51,9.48,9.49,67600.0,9.51,9.51,9.48,9.49,67600.0
2011-12-06 11:45:00,9.49,9.49,9.47,9.47,6000.0,9.49,9.49,9.47,9.47,6000.0
2011-12-06 11:50:00,9.47,9.49,9.47,9.49,7600.0,9.47,9.49,9.47,9.49,7600.0
2011-12-06 11:55:00,9.49,9.51,9.49,9.51,8400.0,9.49,9.51,9.49,9.51,8400.0
2011-12-06 12:00:00,9.5,9.51,9.5,9.5,4400.0,9.5,9.51,9.5,9.5,4400.0
2011-12-06 12:05:00,9.5,9.5,9.48,9.48,5200.0,9.5,9.5,9.48,9.48,5200.0
2011-12-06 12:10:00,9.49,9.51,9.49,9.5,7200.0,9.49,9.51,9.49,9.5,7200.0
2011-12-06 12:15:00,9.51,9.51,9.49,9.49,10000.0,9.51,9.51,9.49,9.49,10000.0
2011-12-06 12:20:00,9.49,9.49,9.48,9.48,20400.0,9.49,9.49,9.48,9.48,20400.0
2011-12-06 12:25:00,9.47,9.48,9.47,9.48,5200.0,9.47,9.48,9.47,9.48,5200.0
2011-12-06 12:30:00,9.47,9.48,9.47,9.48,8800.0,9.47,9.48,9.47,9.48,8800.0
2011-12-06 12:35:00,9.47,9.49,9.47,9.49,6800.0,9.47,9.49,9.47,9.49,6800.0
2011-12-06 12:40:00,9.49,9.49,9.49,9.49,800.0,9.49,9.49,9.49,9.49,800.0
2011-12-06 12:45:00,9.49,9.49,9.48,9.48,2000.0,9.49,9.49,9.48,9.48,2000.0
2011-12-06 12:50:00,9.48,9.49,9.48,9.49,8000.0,9.48,9.49,9.48,9.49,8000.0
2011-12-06 12:55:00,9.49,9.49,9.49,9.49,2800.0,9.49,9.49,9.49,9.49,2800.0
2011-12-06 13:00:00,9.49,9.51,9.49,9.5,24000.0,9.49,9.51,9.49,9.5,24000.0
2011-12-06 13:05:00,9.5,9.51,9.5,9.5,6800.0,9.5,9.51,9.5,9.5,6800.0
2011-12-06 13:10:00,9.5,9.52,9.49,9.51,9200.0,9.5,9.52,9.49,9.51,9200.0
2011-12-06 13:15:00,9.51,9.54,9.51,9.54,6000.0,9.51,9.54,9.51,9.54,6000.0
2011-12-06 13:20:00,9.54,9.54,9.53,9.54,6800.0,9.54,9.54,9.53,9.54,6800.0
2011-12-06 13:25:00,9.55,9.57,9.55,9.56,10000.0,9.55,9.57,9.55,9.56,10000.0
2011-12-06 13:30:00,9.58,9.58,9.56,9.56,28800.0,9.58,9.58,9.56,9.56,28800.0
2011-12-06 13:35:00,9.56,9.56,9.56,9.56,3200.0,9.56,9.56,9.56,9.56,3200.0
2011-12-06 13:40:00,9.55,9.56,9.54,9.54,3200.0,9.55,9.56,9.54,9.54,3200.0
2011-12-06 13:45:00,9.53,9.54,9.52,9.52,23600.0,9.53,9.54,9.52,9.52,23600.0
2011-12-06 13:50:00,9.53,9.53,9.52,9.53,5200.0,9.53,9.53,9.52,9.53,5200.0
2011-12-06 13:55:00,9.53,9.54,9.53,9.54,48800.0,9.53,9.54,9.53,9.54,48800.0
2011-12-06 14:00:00,9.55,9.55,9.52,9.52,9200.0,9.55,9.55,9.52,9.52,9200.0
2011-12-06 14:05:00,9.52,9.53,9.52,9.53,3600.0,9.52,9.53,9.52,9.53,3600.0
2011-12-06 14:10:00,9.53,9.53,9.52,9.53,11200.0,9.53,9.53,9.52,9.53,11200.0
2011-12-06 14:15:00,9.53,9.54,9.52,9.54,3600.0,9.53,9.54,9.52,9.54,3600.0
2011-12-06 14:20:00,9.53,9.54,9.51,9.51,20000.0,9.53,9.54,9.51,9.51,20000.0
2011-12-06 14:25:00,9.52,9.52,9.51,9.52,17200.0,9.52,9.52,9.51,9.52,17200.0
2011-12-06 14:30:00,9.51,9.53,9.51,9.53,13200.0,9.51,9.53,9.51,9.53,13200.0
2011-12-06 14:35:00,9.53,9.54,9.52,9.53,52400.0,9.53,9.54,9.52,9.53,52400.0
2011-12-06 14:40:00,9.53,9.54,9.52,9.53,70000.0,9.53,9.54,9.52,9.53,70000.0
2011-12-06 14:45:00,9.53,9.54,9.52,9.52,20400.0,9.53,9.54,9.52,9.52,20400.0
2011-12-06 14:50:00,9.53,9.54,9.52,9.52,25200.0,9.53,9.54,9.52,9.52,25200.0
2011-12-06 14:55:00,9.53,9.54,9.52,9.53,10000.0,9.53,9.54,9.52,9.53,10000.0
2011-12-06 15:00:00,9.52,9.53,9.52,9.52,19200.0,9.52,9.53,9.52,9.52,19200.0
2011-12-06 15:05:00,9.53,9.53,9.52,9.53,3200.0,9.53,9.53,9.52,9.53,3200.0
2011-12-06 15:10:00,9.53,9.56,9.53,9.55,21200.0,9.53,9.56,9.53,9.55,21200.0
2011-12-06 15:15:00,9.55,9.56,9.53,9.53,47600.0,9.55,9.56,9.53,9.53,47600.0
2011-12-06 15:20:00,9.53,9.54,9.52,9.52,18000.0,9.53,9.54,9.52,9.52,18000.0
2011-12-06 15:25:00,9.53,9.53,9.5,9.51,22000.0,9.53,9.53,9.5,9.51,22000.0
2011-12-06 15:30:00,9.51,9.52,9.51,9.51,31200.0,9.51,9.52,9.51,9.51,31200.0
2011-12-06 15:35:00,9.51,9.52,9.5,9.5,50000.0,9.51,9.52,9.5,9.5,50000.0
2011-12-06 15:40:00,9.5,9.51,9.49,9.51,25200.0,9.5,9.51,9.49,9.51,25200.0
2011-12-06 15:45:00,9.51,9.52,9.5,9.5,57600.0,9.51,9.52,9.5,9.5,57600.0
2011-12-06 15:50:00,9.5,9.51,9.49,9.5,27600.0,9.5,9.51,9.49,9.5,27600.0
2011-12-06 15:55:00,9.5,9.5,9.47,9.48,101600.0,9.5,9.5,9.47,9.48,101600.0
2011-12-07 09:30:00,9.45,9.47,9.4,9.4,26800.0,9.45,9.47,9.4,9.4,26800.0
2011-12-07 09:35:00,9.4,9.41,9.39,9.4,4800.0,9.4,9.41,9.39,9.4,4800.0
2011-12-07 09:40:00,9.4,9.4,9.36,9.4,8400.0,9.4,9.4,9.36,9.4,8400.0
2011-12-07 09:45:00,9.41,9.42,9.39,9.4,41600.0,9.41,9.42,9.39,9.4,41600.0
2011-12-07 09:50:00,9.42,9.42,9.4,9.41,20800.0,9.42,9.42,9.4,9.41,20800.0
2011-12-07 09:55:00,9.4,9.42,9.4,9.42,14800.0,9.4,9.42,9.4,9.42,14800.0
2011-12-07 10:00:00,9.42,9.43,9.41,9.42,8000.0,9.42,9.43,9.41,9.42,8000.0
2011-12-07 10:05:00,9.41,9.43,9.4,9.41,24800.0,9.41,9.43,9.4,9.41,24800.0
2011-12-07 10:10:00,9.42,9.42,9.4,9.41,50400.0,9.42,9.42,9.4,9.41,50400.0
2011-12-07 10:15:00,9.41,9.42,9.4,9.4,9600.0,9.41,9.42,9.4,9.4,9600.0
2011-12-07 10:20:00,9.39,9.4,9.38,9.4,15200.0,9.39,9.4,9.38,9.4,15200.0
2011-12-07 10:25:00,9.39,9.41,9.38,9.41,14400.0,9.39,9.41,9.38,9.41,14400.0
2011-12-07 10:30:00,9.41,9.41,9.4,9.4,5600.0,9.41,9.41,9.4,9.4,5600.0
2011-12-07 10:35:00,9.4,9.41,9.39,9.4,13200.0,9.4,9.41,9.39,9.4,13200.0
2011-12-07 10:40:00,9.4,9.42,9.4,9.42,5600.0,9.4,9.42,9.4,9.42,5600.0
2011-12-07 10:45:00,9.42,9.43,9.41,9.43,11600.0,9.42,9.43,9.41,9.43,11600.0
2011-12-07 10:50:00,9.43,9.43,9.42,9.42,2800.0,9.43,9.43,9.42,9.42,2800.0
2011-12-07 10:55:00,9.42,9.44,9.42,9.44,16000.0,9.42,9.44,9.42,9.44,16000.0
2011-12-07 11:00:00,9.44,9.45,9.44,9.45,10000.0,9.44,9.45,9.44,9.45,10000.0
2011-12-07 11:05:00,9.46,9.49,9.46,9.47,12000.0,9.46,9.49,9.46,9.47,12000.0
2011-12-07 11:10:00,9.49,9.49,9.48,9.48,22000.0,9.49,9.49,9.48,9.48,22000.0
2011-12-07 11:15:00,9.49,9.49,9.47,9.47,10400.0,9.49,9.49,9.47,9.47,10400.0
2011-12-07 11:20:00,9.48,9.5,9.48,9.5,8800.0,9.48,9.5,9.48,9.5,8800.0
2011-12-07 11:25:00,9.52,9.52,9.5,9.51,15200.0,9.52,9.52,9.5,9.51,15200.0
2011-12-07 11:30:00,9.51,9.51,9.5,9.5,64000.0,9.51,9.51,9.5,9.5,64000.0
2011-12-07 11:35:00,9.51,9.51,9.49,9.49,12800.0,9.51,9.51,9.49,9.49,12800.0
2011-12-07 11:40:00,9.49,9.51,9.49,9.51,9600.0,9.49,9.51,9.49,9.51,9600.0
2011-12-07 11:45:00,9.51,9.51,9.49,9.5,12800.0,9.51,9.51,9.49,9.5,12800.0
2011-12-07 11:50:00,9.5,9.51,9.48,9.49,34800.0,9.5,9.51,9.48,9.49,34800.0
2011-12-07 11:55:00,9.49,9.51,9.49,9.51,13200.0,9.49,9.51,9.49,9.51,13200.0
2011-12-07 12:00:00,9.51,9.52,9.5,9.51,13600.0,9.51,9.52,9.5,9.51,13600.0
2011-12-07 12:05:00,9.51,9.51,9.49,9.5,21200.0,9.51,9.51,9.49,9.5,21200.0
2011-12-07 12:10:00,9.51,9.52,9.5,9.51,17200.0,9.51,9.52,9.5,9.51,17200.0
2011-12-07 12:15:00,9.52,9.52,9.51,9.51,10800.0,9.52,9.52,9.51,9.51,10800.0
2011-12-07 12:20:00,9.52,9.52,9.51,9.52,9600.0,9.52,9.52,9.51,9.52,9600.0
2011-12-07 12:25:00,9.51,9.54,9.51,9.53,14800.0,9.51,9.54,9.51,9.53,14800.0
2011-12-07 12:30:00,9.54,9.54,9.54,9.54,6400.0,9.54,9.54,9.54,9.54,6400.0
2011-12-07 12:35:00,9.54,9.54,9.53,9.53,1200.0,9.54,9.54,9.53,9.53,1200.0
2011-12-07 12:40:00,9.53,9.53,9.52,9.52,10000.0,9.53,9.53,9.52,9.52,10000.0
2011-12-07 12:45:00,9.52,9.53,9.52,9.52,8800.0,9.52,9.53,9.52,9.52,8800.0
2011-12-07 12:50:00,9.52,9.53,9.52,9.53,10800.0,9.52,9.53,9.52,9.53,10800.0
2011-12-07 12:55:00,9.53,9.53,9.52,9.53,3600.0,9.53,9.53,9.52,9.53,3600.0
2011-12-07 13:00:00,9.52,9.53,9.52,9.52,4000.0,9.52,9.53,9.52,9.52,4000.0
2011-12-07 13:05:00,9.52,9.52,9.5,9.5,6800.0,9.52,9.52,9.5,9.5,6800.0
2011-12-07 13:10:00,9.5,9.5,9.49,9.49,4000.0,9.5,9.5,9.49,9.49,4000.0
2011-12-07 13:15:00,9.48,9.49,9.48,9.49,3200.0,9.48,9.49,9.48,9.49,3200.0
2011-12-07 13:20:00,9.49,9.49,9.49,9.49,1200.0,9.49,9.49,9.49,9.49,1200.0
2011-12-07 13:25:00,9.5,9.5,9.49,9.49,5200.0,9.5,9.5,9.49,9.49,5200.0
2011-12-07 13:30:00,9.5,9.5,9.49,9.49,800.0,9.5,9.5,9.49,9.49,800.0
2011-12-07 13:35:00,9.5,9.5,9.49,9.49,2400.0,9.5,9.5,9.49,9.49,2400.0
2011-12-07 13:40:00,9.49,9.5,9.49,9.49,4800.0,9.49,9.5,9.49,9.49,4800.0
2011-12-07 13:45:00,9.49,9.49,9.46,9.47,7600.0,9.49,9.49,9.46,9.47,7600.0
2011-12-07 13:50:00,9.47,9.48,9.46,9.48,7600.0,9.47,9.48,9.46,9.48,7600.0
2011-12-07 13:55:00,9.48,9.49,9.48,9.48,5200.0,9.48,9.49,9.48,9.48,5200.0
2011-12-07 14:00:00,9.48,9.48,9.48,9.48,2400.0,9.48,9.48,9.48,9.48,2400.0
2011-12-07 14:05:00,9.48,9.49,9.47,9.47,6800.0,9.48,9.49,9.47,9.47,6800.0
2011-12-07 14:10:00,9.46,9.47,9.46,9.47,18400.0,9.46,9.47,9.46,9.47,18400.0
2011-12-07 14:15:00,9.47,9.48,9.47,9.47,26400.0,9.47,9.48,9.47,9.47,26400.0
2011-12-07 14:20:00,9.48,9.48,9.48,9.48,2000.0,9.48,9.48,9.48,9.48,2000.0
2011-12-07 14:25:00,9.48,9.49,9.48,9.49,2800.0,9.48,9.49,9.48,9.49,2800.0
2011-12-07 14:30:00,9.49,9.5,9.49,9.49,8400.0,9.49,9.5,9.49,9.49,8400.0
2011-12-07 14:35:00,9.49,9.49,9.48,9.49,8400.0,9.49,9.49,9.48,9.49,8400.0
2011-12-07 14:40:00,9.49,9.49,9.47,9.48,6000.0,9.49,9.49,9.47,9.48,6000.0
2011-12-07 14:45:00,9.48,9.49,9.47,9.47,8000.0,9.48,9.49,9.47,9.47,8000.0
2011-12-07 14:50:00,9.47,9.48,9.46,9.47,8000.0,9.47,9.48,9.46,9.47,8000.0
2011-12-07 14:55:00,9.47,9.47,9.46,9.47,10400.0,9.47,9.47,9.46,9.47,10400.0
2011-12-07 15:00:00,9.47,9.49,9.47,9.48,5200.0,9.47,9.49,9.47,9.48,5200.0
2011-12-07 15:05:00,9.48,9.48,9.47,9.48,3600.0,9.48,9.48,9.47,9.48,3600.0
2011-12-07 15:10:00,9.47,9.48,9.47,9.47,8400.0,9.47,9.48,9.47,9.47,8400.0
2011-12-07 15:15:00,9.48,9.5,9.48,9.5,13600.0,9.48,9.5,9.48,9.5,13600.0
2011-12-07 15:20:00,9.51,9.52,9.5,9.51,12400.0,9.51,9.52,9.5,9.51,12400.0
2011-12-07 15:25:00,9.51,9.51,9.51,9.51,14000.0,9.51,9.51,9.51,9.51,14000.0
2011-12-07 15:30:00,9.51,9.52,9.51,9.51,29600.0,9.51,9.52,9.51,9.51,29600.0
2011-12-07 15:35:00,9.51,9.56,9.51,9.56,11600.0,9.51,9.56,9.51,9.56,11600.0
2011-12-07 15:40:00,9.57,9.61,9.56,9.58,25600.0,9.57,9.61,9.56,9.58,25600.0
2011-12-07 15:45:00,9.58,9.59,9.56,9.58,27600.0,9.58,9.59,9.56,9.58,27600.0
2011-12-07 15:50:00,9.58,9.6,9.57,9.58,80800.0,9.58,9.6,9.57,9.58,80800.0
2011-12-07 15:55:00,9.58,9.59,9.53,9.54,307600.0,9.58,9.59,9.53,9.54,307600.0
2011-12-08 09:30:00,9.48,9.48,9.4,9.4,12800.0,9.48,9.48,9.4,9.4,12800.0
2011-12-08 09:35:00,9.42,9.44,9.42,9.44,2800.0,9.42,9.44,9.42,9.44,2800.0
2011-12-08 09:40:00,9.45,9.47,9.44,9.46,6800.0,9.45,9.47,9.44,9.46,6800.0
2011-12-08 09:45:00,9.46,9.46,9.43,9.43,6000.0,9.46,9.46,9.43,9.43,6000.0
2011-12-08 09:50:00,9.43,9.44,9.42,9.42,8400.0,9.43,9.44,9.42,9.42,8400.0
2011-12-08 09:55:00,9.42,9.43,9.42,9.42,1600.0,9.42,9.43,9.42,9.42,1600.0
2011-12-08 10:00:00,9.42,9.42,9.4,9.4,2800.0,9.42,9.42,9.4,9.4,2800.0
2011-12-08 10:05:00,9.38,9.38,9.37,9.37,14000.0,9.38,9.38,9.37,9.37,14000.0
2011-12-08 10:10:00,9.37,9.38,9.37,9.37,14400.0,9.37,9.38,9.37,9.37,14400.0
2011-12-08 10:15:00,9.37,9.38,9.35,9.35,9600.0,9.37,9.38,9.35,9.35,9600.0
2011-12-08 10:20:00,9.34,9.36,9.33,9.36,54400.0,9.34,9.36,9.33,9.36,54400.0
2011-12-08 10:25:00,9.36,9.38,9.36,9.38,3600.0,9.36,9.38,9.36,9.38,3600.0
2011-12-08 10:30:00,9.37,9.38,9.36,9.38,9600.0,9.37,9.38,9.36,9.38,9600.0
2011-12-08 10:35:00,9.38,9.38,9.37,9.38,5600.0,9.38,9.38,9.37,9.38,5600.0
2011-12-08 10:40:00,9.37,9.38,9.36,9.37,12800.0,9.37,9.38,9.36,9.37,12800.0
2011-12-08 10:45:00,9.37,9.38,9.37,9.38,4800.0,9.37,9.38,9.37,9.38,4800.0
2011-12-08 10:50:00,9.38,9.38,9.37,9.37,12000.0,9.38,9.38,9.37,9.37,12000.0
2011-12-08 10:55:00,9.36,9.37,9.34,9.34,36800.0,9.36,9.37,9.34,9.34,36800.0
2011-12-08 11:00:00,9.34,9.36,9.34,9.36,6400.0,9.34,9.36,9.34,9.36,6400.0
2011-12-08 11:05:00,9.37,9.37,9.34,9.35,6000.0,9.37,9.37,9.34,9.35,6000.0
2011-12-08 11:10:00,9.34,9.34,9.33,9.34,3200.0,9.34,9.34,9.33,9.34,3200.0
2011-12-08 11:15:00,9.33,9.33,9.3,9.3,15600.0,9.33,9.33,9.3,9.3,15600.0
2011-12-08 11:20:00,9.3,9.31,9.3,9.3,15600.0,9.3,9.31,9.3,9.3,15600.0
2011-12-08 11:25:00,9.3,9.3,9.28,9.28,7600.0,9.3,9.3,9.28,9.28,7600.0
2011-12-08 11:30:00,9.29,9.29,9.28,9.29,6400.0,9.29,9.29,9.28,9.29,6400.0
2011-12-08 11:35:00,9.29,9.29,9.28,9.28,2400.0,9.29,9.29,9.28,9.28,2400.0
2011-12-08 11:40:00,9.26,9.29,9.26,9.29,9600.0,9.26,9.29,9.26,9.29,9600.0
2011-12-08 11:45:00,9.28,9.29,9.28,9.28,4400.0,9.28,9.29,9.28,9.28,4400.0
2011-12-08 11:50:00,9.28,9.29,9.28,9.28,4800.0,9.28,9.29,9.28,9.28,4800.0
2011-12-08 11:55:00,9.28,9.29,9.28,9.29,2800.0,9.28,9.29,9.28,9.29,2800.0
2011-12-08 12:00:00,9.28,9.28,9.26,9.26,6000.0,9.28,9.28,9.26,9.26,6000.0
2011-12-08 12:05:00,9.26,9.27,9.26,9.26,3200.0,9.26,9.27,9.26,9.26,3200.0
2011-12-08 12:10:00,9.27,9.27,9.26,9.26,3600.0,9.27,9.27,9.26,9.26,3600.0
2011-12-08 12:15:00,9.27,9.28,9.27,9.28,6000.0,9.27,9.28,9.27,9.28,6000.0
2011-12-08 12:20:00,9.27,9.28,9.26,9.26,3600.0,9.27,9.28,9.26,9.26,3600.0
2011-12-08 12:25:00,9.27,9.27,9.26,9.26,6800.0,9.27,9.27,9.26,9.26,6800.0
2011-12-08 12:30:00,9.27,9.27,9.24,9.24,6000.0,9.27,9.27,9.24,9.24,6000.0
2011-12-08 12:35:00,9.24,9.24,9.21,9.21,9600.0,9.24,9.24,9.21,9.21,9600.0
2011-12-08 12:40:00,9.21,9.23,9.21,9.22,19600.0,9.21,9.23,9.21,9.22,19600.0
2011-12-08 12:45:00,9.22,9.22,9.2,9.21,12800.0,9.22,9.22,9.2,9.21,12800.0
2011-12-08 12:50:00,9.21,9.22,9.21,9.21,6000.0,9.21,9.22,9.21,9.21,6000.0
2011-12-08 12:55:00,9.21,9.23,9.21,9.22,47200.0,9.21,9.23,9.21,9.22,47200.0
2011-12-08 13:00:00,9.22,9.23,9.2,9.21,18400.0,9.22,9.23,9.2,9.21,18400.0
2011-12-08 13:05:00,9.21,9.21,9.18,9.2,7600.0,9.21,9.21,9.18,9.2,7600.0
2011-12-08 13:10:00,9.19,9.19,9.17,9.18,9200.0,9.19,9.19,9.17,9.18,9200.0
2011-12-08 13:15:00,9.17,9.18,9.17,9.18,6400.0,9.17,9.18,9.17,9.18,6400.0
2011-12-08 13:20:00,9.18,9.18,9.17,9.18,7200.0,9.18,9.18,9.17,9.18,7200.0
2011-12-08 13:25:00,9.18,9.18,9.17,9.18,7600.0,9.18,9.18,9.17,9.18,7600.0
2011-12-08 13:30:00,9.18,9.18,9.17,9.18,4400.0,9.18,9.18,9.17,9.18,4400.0
2011-12-08 13:35:00,9.17,9.18,9.17,9.17,7600.0,9.17,9.18,9.17,9.17,7600.0
2011-12-08 13:40:00,9.18,9.19,9.18,9.18,5600.0,9.18,9.19,9.18,9.18,5600.0
2011-12-08 13:45:00,9.19,9.19,9.17,9.17,11200.0,9.19,9.19,9.17,9.17,11200.0
2011-12-08 13:50:00,9.18,9.18,9.17,9.17,7600.0,9.18,9.18,9.17,9.17,7600.0
2011-12-08 13:55:00,9.17,9.18,9.12,9.15,91200.0,9.17,9.18,9.12,9.15,91200.0
2011-12-08 14:00:00,9.15,9.16,9.15,9.15,14400.0,9.15,9.16,9.15,9.15,14400.0
2011-12-08 14:05:00,9.16,9.16,9.14,9.15,9600.0,9.16,9.16,9.14,9.15,9600.0
2011-12-08 14:10:00,9.16,9.18,9.16,9.17,6000.0,9.16,9.18,9.16,9.17,6000.0
2011-12-08 14:15:00,9.18,9.21,9.18,9.21,8400.0,9.18,9.21,9.18,9.21,8400.0
2011-12-08 14:20:00,9.2,9.21,9.19,9.2,16000.0,9.2,9.21,9.19,9.2,16000.0
2011-12-08 14:25:00,9.2,9.21,9.2,9.21,8000.0,9.2,9.21,9.2,9.21,8000.0
2011-12-08 14:30:00,9.2,9.22,9.2,9.22,29200.0,9.2,9.22,9.2,9.22,29200.0
2011-12-08 14:35:00,9.22,9.22,9.21,9.22,40400.0,9.22,9.22,9.21,9.22,40400.0
2011-12-08 14:40:00,9.22,9.22,9.2,9.21,50800.0,9.22,9.22,9.2,9.21,50800.0
2011-12-08 14:45:00,9.22,9.23,9.22,9.23,16800.0,9.22,9.23,9.22,9.23,16800.0
2011-12-08 14:50:00,9.23,9.23,9.21,9.21,22400.0,9.23,9.23,9.21,9.21,22400.0
2011-12-08 14:55:00,9.21,9.23,9.2,9.22,57600.0,9.21,9.23,9.2,9.22,57600.0
2011-12-08 15:00:00,9.22,9.22,9.21,9.21,22800.0,9.22,9.22,9.21,9.21,22800.0
2011-12-08 15:05:00,9.21,9.21,9.21,9.21,11200.0,9.21,9.21,9.21,9.21,11200.0
2011-12-08 15:10:00,9.21,9.24,9.21,9.24,34800.0,9.21,9.24,9.21,9.24,34800.0
2011-12-08 15:15:00,9.23,9.24,9.22,9.24,6000.0,9.23,9.24,9.22,9.24,6000.0
2011-12-08 15:20:00,9.26,9.28,9.24,9.27,52400.0,9.26,9.28,9.24,9.27,52400.0
2011-12-08 15:25:00,9.28,9.3,9.28,9.3,18400.0,9.28,9.3,9.28,9.3,18400.0
2011-12-08 15:30:00,9.29,9.34,9.29,9.32,13200.0,9.29,9.34,9.29,9.32,13200.0
2011-12-08 15:35:00,9.32,9.33,9.28,9.29,38800.0,9.32,9.33,9.28,9.29,38800.0
2011-12-08 15:40:00,9.29,9.29,9.23,9.24,29200.0,9.29,9.29,9.23,9.24,29200.0
2011-12-08 15:45:00,9.24,9.24,9.19,9.19,50800.0,9.24,9.24,9.19,9.19,50800.0
2011-12-08 15:50:00,9.19,9.21,9.18,9.18,70400.0,9.19,9.21,9.18,9.18,70400.0
2011-12-08 15:55:00,9.18,9.18,9.13,9.15,191600.0,9.18,9.18,9.13,9.15,191600.0
2011-12-09 09:30:00,9.15,9.19,9.15,9.17,25200.0,9.15,9.19,9.15,9.17,25200.0
2011-12-09 09:35:00,9.17,9.2,9.17,9.2,8000.0,9.17,9.2,9.17,9.2,8000.0
2011-12-09 09:40:00,9.2,9.2,9.17,9.19,16800.0,9.2,9.2,9.17,9.19,16800.0
2011-12-09 09:45:00,9.19,9.22,9.18,9.19,69200.0,9.19,9.22,9.18,9.19,69200.0
2011-12-09 09:50:00,9.19,9.22,9.19,9.22,104000.0,9.19,9.22,9.19,9.22,104000.0
2011-12-09 09:55:00,9.22,9.23,9.18,9.19,78800.0,9.22,9.23,9.18,9.19,78800.0
2011-12-09 10:00:00,9.18,9.21,9.18,9.2,44000.0,9.18,9.21,9.18,9.2,44000.0
2011-12-09 10:05:00,9.2,9.22,9.17,9.17,58800.0,9.2,9.22,9.17,9.17,58800.0
2011-12-09 10:10:00,9.17,9.18,9.16,9.16,35200.0,9.17,9.18,9.16,9.16,35200.0
2011-12-09 10:15:00,9.16,9.17,9.15,9.17,8000.0,9.16,9.17,9.15,9.17,8000.0
2011-12-09 10:20:00,9.19,9.2,9.16,9.18,42400.0,9.19,9.2,9.16,9.18,42400.0
2011-12-09 10:25:00,9.17,9.17,9.11,9.11,14400.0,9.17,9.17,9.11,9.11,14400.0
2011-12-09 10:30:00,9.12,9.13,9.1,9.13,6000.0,9.12,9.13,9.1,9.13,6000.0
2011-12-09 10:35:00,9.12,9.13,9.12,9.13,6800.0,9.12,9.13,9.12,9.13,6800.0
2011-12-09 10:40:00,9.13,9.17,9.13,9.17,17600.0,9.13,9.17,9.13,9.17,17600.0
2011-12-09 10:45:00,9.17,9.19,9.17,9.19,6000.0,9.17,9.19,9.17,9.19,6000.0
2011-12-09 10:50:00,9.18,9.22,9.18,9.21,17200.0,9.18,9.22,9.18,9.21,17200.0
2011-12-09 10:55:00,9.22,9.24,9.21,9.22,15600.0,9.22,9.24,9.21,9.22,15600.0
2011-12-09 11:00:00,9.22,9.23,9.22,9.23,10800.0,9.22,9.23,9.22,9.23,10800.0
2011-12-09 11:05:00,9.24,9.26,9.24,9.25,4800.0,9.24,9.26,9.24,9.25,4800.0
2011-12-09 11:10:00,9.25,9.27,9.25,9.26,14000.0,9.25,9.27,9.25,9.26,14000.0
2011-12-09 11:15:00,9.26,9.27,9.24,9.25,20000.0,9.26,9.27,9.24,9.25,20000.0
2011-12-09 11:20:00,9.25,9.27,9.25,9.26,6800.0,9.25,9.27,9.25,9.26,6800.0
2011-12-09 11:25:00,9.26,9.28,9.26,9.28,10800.0,9.26,9.28,9.26,9.28,10800.0
2011-12-09 11:30:00,9.28,9.3,9.28,9.29,9600.0,9.28,9.3,9.28,9.29,9600.0
2011-12-09 11:35:00,9.29,9.29,9.28,9.29,8400.0,9.29,9.29,9.28,9.29,8400.0
2011-12-09 11:40:00,9.29,9.29,9.27,9.27,10800.0,9.29,9.29,9.27,9.27,10800.0
2011-12-09 11:45:00,9.27,9.27,9.26,9.26,8800.0,9.27,9.27,9.26,9.26,8800.0
2011-12-09 11:50:00,9.26,9.27,9.26,9.26,6800.0,9.26,9.27,9.26,9.26,6800.0
2011-12-09 11:55:00,9.26,9.26,9.26,9.26,5200.0,9.26,9.26,9.26,9.26,5200.0
2011-12-09 12:00:00,9.26,9.27,9.26,9.26,8000.0,9.26,9.27,9.26,9.26,8000.0
2011-12-09 12:05:00,9.26,9.27,9.26,9.27,7200.0,9.26,9.27,9.26,9.27,7200.0
2011-12-09 12:10:00,9.27,9.28,9.27,9.28,12800.0,9.27,9.28,9.27,9.28,12800.0
2011-12-09 12:15:00,9.28,9.28,9.27,9.28,19600.0,9.28,9.28,9.27,9.28,19600.0
2011-12-09 12:20:00,9.29,9.3,9.29,9.29,6000.0,9.29,9.3,9.29,9.29,6000.0
2011-12-09 12:25:00,9.28,9.29,9.28,9.28,3200.0,9.28,9.29,9.28,9.28,3200.0
2011-12-09 12:30:00,9.29,9.3,9.28,9.3,6400.0,9.29,9.3,9.28,9.3,6400.0
2011-12-09 12:35:00,9.3,9.3,9.28,9.29,3600.0,9.3,9.3,9.28,9.29,3600.0
2011-12-09 12:40:00,9.29,9.31,9.29,9.29,8800.0,9.29,9.31,9.29,9.29,8800.0
2011-12-09 12:45:00,9.3,9.3,9.29,9.29,5200.0,9.3,9.3,9.29,9.29,5200.0
2011-12-09 12:50:00,9.29,9.31,9.29,9.31,4000.0,9.29,9.31,9.29,9.31,4000.0
2011-12-09 12:55:00,9.32,9.33,9.32,9.33,6800.0,9.32,9.33,9.32,9.33,6800.0
2011-12-09 13:00:00,9.33,9.34,9.32,9.32,8000.0,9.33,9.34,9.32,9.32,8000.0
2011-12-09 13:05:00,9.32,9.32,9.31,9.31,9200.0,9.32,9.32,9.31,9.31,9200.0
2011-12-09 13:10:00,9.31,9.32,9.3,9.31,8400.0,9.31,9.32,9.3,9.31,8400.0
2011-12-09 13:15:00,9.31,9.32,9.31,9.31,4400.0,9.31,9.32,9.31,9.31,4400.0
2011-12-09 13:20:00,9.32,9.34,9.32,9.33,6800.0,9.32,9.34,9.32,9.33,6800.0
2011-12-09 13:25:00,9.34,9.37,9.34,9.36,10800.0,9.34,9.37,9.34,9.36,10800.0
2011-12-09 13:30:00,9.37,9.38,9.37,9.37,5600.0,9.37,9.38,9.37,9.37,5600.0
2011-12-09 13:35:00,9.37,9.37,9.36,9.37,4400.0,9.37,9.37,9.36,9.37,4400.0
2011-12-09 13:40:00,9.38,9.38,9.37,9.37,8400.0,9.38,9.38,9.37,9.37,8400.0
2011-12-09 13:45:00,9.37,9.38,9.37,9.37,9200.0,9.37,9.38,9.37,9.37,9200.0
2011-12-09 13:50:00,9.37,9.37,9.36,9.36,4000.0,9.37,9.37,9.36,9.36,4000.0
2011-12-09 13:55:00,9.36,9.37,9.36,9.36,12800.0,9.36,9.37,9.36,9.36,12800.0
2011-12-09 14:00:00,9.36,9.37,9.36,9.36,5600.0,9.36,9.37,9.36,9.36,5600.0
2011-12-09 14:05:00,9.36,9.36,9.35,9.36,6400.0,9.36,9.36,9.35,9.36,6400.0
2011-12-09 14:10:00,9.36,9.36,9.35,9.35,6000.0,9.36,9.36,9.35,9.35,6000.0
2011-12-09 14:15:00,9.35,9.36,9.35,9.36,4400.0,9.35,9.36,9.35,9.36,4400.0
2011-12-09 14:20:00,9.36,9.36,9.35,9.35,7200.0,9.36,9.36,9.35,9.35,7200.0
2011-12-09 14:25:00,9.35,9.39,9.35,9.38,15200.0,9.35,9.39,9.35,9.38,15200.0
2011-12-09 14:30:00,9.38,9.4,9.38,9.39,10000.0,9.38,9.4,9.38,9.39,10000.0
2011-12-09 14:35:00,9.39,9.4,9.39,9.39,9200.0,9.39,9.4,9.39,9.39,9200.0
2011-12-09 14:40:00,9.39,9.4,9.39,9.39,8000.0,9.39,9.4,9.39,9.39,8000.0
2011-12-09 14:45:00,9.4,9.4,9.39,9.4,13200.0,9.4,9.4,9.39,9.4,13200.0
2011-12-09 14:50:00,9.4,9.4,9.39,9.4,10800.0,9.4,9.4,9.39,9.4,10800.0
2011-12-09 14:55:00,9.4,9.4,9.38,9.38,11600.0,9.4,9.4,9.38,9.38,11600.0
2011-12-09 15:00:00,9.39,9.39,9.38,9.38,8400.0,9.39,9.39,9.38,9.38,8400.0
2011-12-09 15:05:00,9.37,9.38,9.36,9.37,7600.0,9.37,9.38,9.36,9.37,7600.0
2011-12-09 15:10:00,9.37,9.38,9.37,9.38,8800.0,9.37,9.38,9.37,9.38,8800.0
2011-12-09 15:15:00,9.37,9.37,9.35,9.35,8000.0,9.37,9.37,9.35,9.35,8000.0
2011-12-09 15:20:00,9.35,9.36,9.35,9.35,11200.0,9.35,9.36,9.35,9.35,11200.0
2011-12-09 15:25:00,9.35,9.37,9.35,9.37,22000.0,9.35,9.37,9.35,9.37,22000.0
2011-12-09 15:30:00,9.37,9.38,9.37,9.38,29600.0,9.37,9.38,9.37,9.38,29600.0
2011-12-09 15:35:00,9.38,9.4,9.38,9.4,27600.0,9.38,9.4,9.38,9.4,27600.0
2011-12-09 15:40:00,9.4,9.44,9.4,9.44,56000.0,9.4,9.44,9.4,9.44,56000.0
2011-12-09 15:45:00,9.44,9.44,9.39,9.4,51600.0,9.44,9.44,9.39,9.4,51600.0
2011-12-09 15:50:00,9.4,9.4,9.38,9.4,37200.0,9.4,9.4,9.38,9.4,37200.0
2011-12-09 15:55:00,9.41,9.43,9.38,9.39,164400.0,9.41,9.43,9.38,9.39,164400.0
2011-12-12 09:30:00,9.28,9.28,9.23,9.25,27600.0,9.28,9.28,9.23,9.25,27600.0
2011-12-12 09:35:00,9.26,9.26,9.22,9.24,7600.0,9.26,9.26,9.22,9.24,7600.0
2011-12-12 09:40:00,9.24,9.26,9.22,9.23,35200.0,9.24,9.26,9.22,9.23,35200.0
2011-12-12 09:45:00,9.23,9.23,9.18,9.21,20000.0,9.23,9.23,9.18,9.21,20000.0
2011-12-12 09:50:00,9.21,9.22,9.2,9.2,6400.0,9.21,9.22,9.2,9.2,6400.0
2011-12-12 09:55:00,9.2,9.22,9.2,9.21,12800.0,9.2,9.22,9.2,9.21,12800.0
2011-12-12 10:00:00,9.2,9.2,9.18,9.19,16400.0,9.2,9.2,9.18,9.19,16400.0
2011-12-12 10:05:00,9.19,9.2,9.17,9.17,8400.0,9.19,9.2,9.17,9.17,8400.0
2011-12-12 10:10:00,9.16,9.19,9.15,9.18,7200.0,9.16,9.19,9.15,9.18,7200.0
2011-12-12 10:15:00,9.17,9.18,9.17,9.18,4400.0,9.17,9.18,9.17,9.18,4400.0
2011-12-12 10:20:00,9.16,9.16,9.15,9.16,2000.0,9.16,9.16,9.15,9.16,2000.0
2011-12-12 10:25:00,9.17,9.17,9.16,9.16,6800.0,9.17,9.17,9.16,9.16,6800.0
2011-12-12 10:30:00,9.15,9.16,9.13,9.14,30800.0,9.15,9.16,9.13,9.14,30800.0
2011-12-12 10:35:00,9.15,9.15,9.15,9.15,2800.0,9.15,9.15,9.15,9.15,2800.0
2011-12-12 10:40:00,9.14,9.16,9.14,9.15,16800.0,9.14,9.16,9.14,9.15,16800.0
2011-12-12 10:45:00,9.15,9.15,9.15,9.15,2000.0,9.15,9.15,9.15,9.15,2000.0
2011-12-12 10:50:00,9.15,9.16,9.14,9.14,4000.0,9.15,9.16,9.14,9.14,4000.0
2011-12-12 10:55:00,9.15,9.15,9.15,9.15,2800.0,9.15,9.15,9.15,9.15,2800.0
2011-12-12 11:00:00,9.15,9.16,9.15,9.16,15200.0,9.15,9.16,9.15,9.16,15200.0
2011-12-12 11:05:00,9.17,9.17,9.16,9.17,4800.0,9.17,9.17,9.16,9.17,4800.0
2011-12-12 11:10:00,9.17,9.17,9.16,9.17,8400.0,9.17,9.17,9.16,9.17,8400.0
2011-12-12 11:15:00,9.17,9.18,9.17,9.17,11600.0,9.17,9.18,9.17,9.17,11600.0
2011-12-12 11:20:00,9.17,9.21,9.17,9.2,17600.0,9.17,9.21,9.17,9.2,17600.0
2011-12-12 11:25:00,9.21,9.21,9.19,9.19,6800.0,9.21,9.21,9.19,9.19,6800.0
2011-12-12 11:30:00,9.2,9.2,9.17,9.17,5600.0,9.2,9.2,9.17,9.17,5600.0
2011-12-12 11:35:00,9.17,9.18,9.17,9.18,6400.0,9.17,9.18,9.17,9.18,6400.0
2011-12-12 11:40:00,9.17,9.17,9.16,9.17,3200.0,9.17,9.17,9.16,9.17,3200.0
2011-12-12 11:45:00,9.16,9.16,9.14,9.14,6400.0,9.16,9.16,9.14,9.14,6400.0
2011-12-12 11:50:00,9.14,9.15,9.13,9.15,3600.0,9.14,9.15,9.13,9.15,3600.0
2011-12-12 11:55:00,9.15,9.15,9.13,9.13,6000.0,9.15,9.15,9.13,9.13,6000.0
2011-12-12 12:00:00,9.13,9.14,9.13,9.13,3200.0,9.13,9.14,9.13,9.13,3200.0
2011-12-12 12:05:00,9.13,9.13,9.13,9.13,3200.0,9.13,9.13,9.13,9.13,3200.0
2011-12-12 12:10:00,9.13,9.14,9.13,9.13,4000.0,9.13,9.14,9.13,9.13,4000.0
2011-12-12 12:15:00,9.12,9.13,9.12,9.13,2400.0,9.12,9.13,9.12,9.13,2400.0
2011-12-12 12:20:00,9.13,9.14,9.12,9.13,4800.0,9.13,9.14,9.12,9.13,4800.0
2011-12-12 12:25:00,9.13,9.13,9.11,9.12,2800.0,9.13,9.13,9.11,9.12,2800.0
2011-12-12 12:30:00,9.12,9.13,9.12,9.13,2000.0,9.12,9.13,9.12,9.13,2000.0
2011-12-12 12:35:00,9.13,9.13,9.13,9.13,2000.0,9.13,9.13,9.13,9.13,2000.0
2011-12-12 12:40:00,9.13,9.13,9.13,9.13,2400.0,9.13,9.13,9.13,9.13,2400.0
2011-12-12 12:45:00,9.13,9.13,9.13,9.13,2000.0,9.13,9.13,9.13,9.13,2000.0
2011-12-12 12:50:00,9.13,9.13,9.12,9.12,4800.0,9.13,9.13,9.12,9.12,4800.0
2011-12-12 12:55:00,9.13,9.13,9.12,9.12,1600.0,9.13,9.13,9.12,9.12,1600.0
2011-12-12 13:00:00,9.12,9.12,9.11,9.12,12000.0,9.12,9.12,9.11,9.12,12000.0
2011-12-12 13:05:00,9.12,9.12,9.12,9.12,1600.0,9.12,9.12,9.12,9.12,1600.0
2011-12-12 13:10:00,9.11,9.12,9.11,9.12,5600.0,9.11,9.12,9.11,9.12,5600.0
2011-12-12 13:15:00,9.12,9.12,9.12,9.12,400.0,9.12,9.12,9.12,9.12,400.0
2011-12-12 13:20:00,9.12,9.13,9.12,9.13,13600.0,9.12,9.13,9.12,9.13,13600.0
2011-12-12 13:25:00,9.13,9.13,9.13,9.13,3600.0,9.13,9.13,9.13,9.13,3600.0
2011-12-12 13:30:00,9.13,9.13,9.13,9.13,2400.0,9.13,9.13,9.13,9.13,2400.0
2011-12-12 13:35:00,9.13,9.14,9.11,9.13,15200.0,9.13,9.14,9.11,9.13,15200.0
2011-12-12 13:40:00,9.13,9.13,9.13,9.13,400.0,9.13,9.13,9.13,9.13,400.0
2011-12-12 13:45:00,9.13,9.14,9.13,9.13,2400.0,9.13,9.14,9.13,9.13,2400.0
2011-12-12 13:50:00,9.13,9.13,9.13,9.13,2400.0,9.13,9.13,9.13,9.13,2400.0
2011-12-12 13:55:00,9.13,9.13,9.11,9.11,8400.0,9.13,9.13,9.11,9.11,8400.0
2011-12-12 14:00:00,9.11,9.11,9.11,9.11,1200.0,9.11,9.11,9.11,9.11,1200.0
2011-12-12 14:05:00,9.1,9.11,9.09,9.09,7600.0,9.1,9.11,9.09,9.09,7600.0
2011-12-12 14:10:00,9.09,9.09,9.08,9.09,6400.0,9.09,9.09,9.08,9.09,6400.0
2011-12-12 14:15:00,9.09,9.1,9.09,9.09,9600.0,9.09,9.1,9.09,9.09,9600.0
2011-12-12 14:20:00,9.09,9.1,9.09,9.09,18400.0,9.09,9.1,9.09,9.09,18400.0
2011-12-12 14:25:00,9.09,9.09,9.07,9.07,20800.0,9.09,9.09,9.07,9.07,20800.0
2011-12-12 14:30:00,9.07,9.07,9.06,9.06,16000.0,9.07,9.07,9.06,9.06,16000.0
2011-12-12 14:35:00,9.06,9.06,9.04,9.04,13200.0,9.06,9.06,9.04,9.04,13200.0
2011-12-12 14:40:00,9.04,9.05,9.04,9.04,4000.0,9.04,9.05,9.04,9.04,4000.0
2011-12-12 14:45:00,9.04,9.05,9.04,9.04,6800.0,9.04,9.05,9.04,9.04,6800.0
2011-12-12 14:50:00,9.04,9.04,9.04,9.04,14800.0,9.04,9.04,9.04,9.04,14800.0
2011-12-12 14:55:00,9.04,9.05,9.03,9.05,22800.0,9.04,9.05,9.03,9.05,22800.0
2011-12-12 15:00:00,9.05,9.06,9.05,9.05,6400.0,9.05,9.06,9.05,9.05,6400.0
2011-12-12 15:05:00,9.05,9.06,9.05,9.06,10000.0,9.05,9.06,9.05,9.06,10000.0
2011-12-12 15:10:00,9.06,9.06,9.06,9.06,17200.0,9.06,9.06,9.06,9.06,17200.0
2011-12-12 15:15:00,9.06,9.06,9.06,9.06,13600.0,9.06,9.06,9.06,9.06,13600.0
2011-12-12 15:20:00,9.06,9.06,9.05,9.05,37600.0,9.06,9.06,9.05,9.05,37600.0
2011-12-12 15:25:00,9.05,9.06,9.05,9.05,37600.0,9.05,9.06,9.05,9.05,37600.0
2011-12-12 15:30:00,9.05,9.06,9.05,9.06,26000.0,9.05,9.06,9.05,9.06,26000.0
2011-12-12 15:35:00,9.06,9.06,9.05,9.06,94000.0,9.06,9.06,9.05,9.06,94000.0
2011-12-12 15:40:00,9.06,9.07,9.05,9.06,91200.0,9.06,9.07,9.05,9.06,91200.0
2011-12-12 15:45:00,9.06,9.08,9.06,9.07,65200.0,9.06,9.08,9.06,9.07,65200.0
2011-12-12 15:50:00,9.07,9.08,9.06,9.08,73200.0,9.07,9.08,9.06,9.08,73200.0
2011-12-12 15:55:00,9.08,9.09,9.05,9.09,105200.0,9.08,9.09,9.05,9.09,105200.0
2011-12-13 09:30:00,9.14,9.24,9.14,9.24,19600.0,9.14,9.24,9.14,9.24,19600.0
2011-12-13 09:35:00,9.23,9.24,9.2,9.2,4400.0,9.23,9.24,9.2,9.2,4400.0
2011-12-13 09:40:00,9.2,9.22,9.18,9.21,18000.0,9.2,9.22,9.18,9.21,18000.0
2011-12-13 09:45:00,9.21,9.21,9.18,9.18,29200.0,9.21,9.21,9.18,9.18,29200.0
2011-12-13 09:50:00,9.18,9.18,9.18,9.18,2800.0,9.18,9.18,9.18,9.18,2800.0
2011-12-13 09:55:00,9.18,9.18,9.17,9.17,13200.0,9.18,9.18,9.17,9.17,13200.0
2011-12-13 10:00:00,9.17,9.18,9.16,9.17,11600.0,9.17,9.18,9.16,9.17,11600.0
2011-12-13 10:05:00,9.17,9.17,9.14,9.14,106800.0,9.17,9.17,9.14,9.14,106800.0
2011-12-13 10:10:00,9.15,9.15,9.15,9.15,7600.0,9.15,9.15,9.15,9.15,7600.0
2011-12-13 10:15:00,9.15,9.15,9.11,9.11,4000.0,9.15,9.15,9.11,9.11,4000.0
2011-12-13 10:20:00,9.11,9.12,9.11,9.12,1600.0,9.11,9.12,9.11,9.12,1600.0
2011-12-13 10:25:00,9.12,9.13,9.11,9.11,16800.0,9.12,9.13,9.11,9.11,16800.0
2011-12-13 10:30:00,9.12,9.12,9.11,9.11,1600.0,9.12,9.12,9.11,9.11,1600.0
2011-12-13 10:35:00,9.11,9.12,9.1,9.1,5600.0,9.11,9.12,9.1,9.1,5600.0
2011-12-13 10:40:00,9.1,9.11,9.1,9.1,6800.0,9.1,9.11,9.1,9.1,6800.0
2011-12-13 10:45:00,9.1,9.1,9.06,9.07,5600.0,9.1,9.1,9.06,9.07,5600.0
2011-12-13 10:50:00,9.07,9.07,9.06,9.06,2000.0,9.07,9.07,9.06,9.06,2000.0
2011-12-13 10:55:00,9.07,9.07,9.06,9.07,6000.0,9.07,9.07,9.06,9.07,6000.0
2011-12-13 11:00:00,9.06,9.08,9.06,9.08,35600.0,9.06,9.08,9.06,9.08,35600.0
2011-12-13 11:05:00,9.07,9.08,9.06,9.06,8400.0,9.07,9.08,9.06,9.06,8400.0
2011-12-13 11:10:00,9.07,9.08,9.06,9.08,8000.0,9.07,9.08,9.06,9.08,8000.0
2011-12-13 11:15:00,9.08,9.08,9.07,9.07,5600.0,9.08,9.08,9.07,9.07,5600.0
2011-12-13 11:20:00,9.07,9.08,9.06,9.08,11600.0,9.07,9.08,9.06,9.08,11600.0
2011-12-13 11:25:00,9.07,9.09,9.07,9.08,9600.0,9.07,9.09,9.07,9.08,9600.0
2011-12-13 11:30:00,9.08,9.09,9.08,9.09,6800.0,9.08,9.09,9.08,9.09,6800.0
2011-12-13 11:35:00,9.1,9.11,9.1,9.1,7600.0,9.1,9.11,9.1,9.1,7600.0
2011-12-13 11:40:00,9.11,9.11,9.1,9.1,2800.0,9.11,9.11,9.1,9.1,2800.0
2011-12-13 11:45:00,9.11,9.11,9.1,9.1,4800.0,9.11,9.11,9.1,9.1,4800.0
2011-12-13 11:50:00,9.11,9.13,9.11,9.13,6800.0,9.11,9.13,9.11,9.13,6800.0
2011-12-13 11:55:00,9.13,9.13,9.12,9.13,9200.0,9.13,9.13,9.12,9.13,9200.0
2011-12-13 12:00:00,9.13,9.13,9.11,9.11,7600.0,9.13,9.13,9.11,9.11,7600.0
2011-12-13 12:05:00,9.11,9.13,9.11,9.13,18800.0,9.11,9.13,9.11,9.13,18800.0
2011-12-13 12:10:00,9.12,9.13,9.12,9.13,1200.0,9.12,9.13,9.12,9.13,1200.0
2011-12-13 12:15:00,9.12,9.13,9.12,9.13,4400.0,9.12,9.13,9.12,9.13,4400.0
2011-12-13 12:20:00,9.12,9.13,9.12,9.13,14400.0,9.12,9.13,9.12,9.13,14400.0
2011-12-13 12:25:00,9.13,9.13,9.12,9.13,12000.0,9.13,9.13,9.12,9.13,12000.0
2011-12-13 12:30:00,9.13,9.13,9.12,9.13,9600.0,9.13,9.13,9.12,9.13,9600.0
2011-12-13 12:35:00,9.12,9.12,9.1,9.1,14800.0,9.12,9.12,9.1,9.1,14800.0
2011-12-13 12:40:00,9.11,9.11,9.1,9.11,35200.0,9.11,9.11,9.1,9.11,35200.0
2011-12-13 12:45:00,9.11,9.12,9.11,9.12,7600.0,9.11,9.12,9.11,9.12,7600.0
2011-12-13 12:50:00,9.12,9.13,9.11,9.12,6800.0,9.12,9.13,9.11,9.12,6800.0
2011-12-13 12:55:00,9.13,9.13,9.12,9.12,5200.0,9.13,9.13,9.12,9.12,5200.0
2011-12-13 13:00:00,9.12,9.13,9.12,9.12,7200.0,9.12,9.13,9.12,9.12,7200.0
2011-12-13 13:05:00,9.12,9.12,9.12,9.12,3600.0,9.12,9.12,9.12,9.12,3600.0
2011-12-13 13:10:00,9.12,9.13,9.12,9.12,26800.0,9.12,9.13,9.12,9.12,26800.0
2011-12-13 13:15:00,9.12,9.12,9.11,9.12,7200.0,9.12,9.12,9.11,9.12,7200.0
2011-12-13 13:20:00,9.11,9.12,9.11,9.11,16800.0,9.11,9.12,9.11,9.11,16800.0
2011-12-13 13:25:00,9.11,9.11,9.1,9.11,3600.0,9.11,9.11,9.1,9.11,3600.0
2011-12-13 13:30:00,9.1,9.1,9.09,9.1,6800.0,9.1,9.1,9.09,9.1,6800.0
2011-12-13 13:35:00,9.1,9.1,9.09,9.09,2800.0,9.1,9.1,9.09,9.09,2800.0
2011-12-13 13:40:00,9.08,9.08,9.06,9.08,17600.0,9.08,9.08,9.06,9.08,17600.0
2011-12-13 13:45:00,9.08,9.1,9.08,9.1,13200.0,9.08,9.1,9.08,9.1,13200.0
2011-12-13 13:50:00,9.1,9.1,9.1,9.1,2800.0,9.1,9.1,9.1,9.1,2800.0
2011-12-13 13:55:00,9.1,9.11,9.09,9.11,10000.0,9.1,9.11,9.09,9.11,10000.0
2011-12-13 14:00:00,9.11,9.13,9.11,9.12,23200.0,9.11,9.13,9.11,9.12,23200.0
2011-12-13 14:05:00,9.13,9.13,9.12,9.13,18000.0,9.13,9.13,9.12,9.13,18000.0
2011-12-13 14:10:00,9.13,9.13,9.09,9.1,14800.0,9.13,9.13,9.09,9.1,14800.0
2011-12-13 14:15:00,9.1,9.1,9.07,9.07,13200.0,9.1,9.1,9.07,9.07,13200.0
2011-12-13 14:20:00,9.08,9.1,9.07,9.07,14000.0,9.08,9.1,9.07,9.07,14000.0
2011-12-13 14:25:00,9.06,9.09,9.06,9.09,15200.0,9.06,9.09,9.06,9.09,15200.0
2011-12-13 14:30:00,9.08,9.08,9.06,9.06,14000.0,9.08,9.08,9.06,9.06,14000.0
2011-12-13 14:35:00,9.06,9.06,9.04,9.05,30000.0,9.06,9.06,9.04,9.05,30000.0
2011-12-13 14:40:00,9.05,9.07,9.04,9.07,38800.0,9.05,9.07,9.04,9.07,38800.0
2011-12-13 14:45:00,9.06,9.07,9.05,9.05,10400.0,9.06,9.07,9.05,9.05,10400.0
2011-12-13 14:50:00,9.05,9.07,9.05,9.06,13600.0,9.05,9.07,9.05,9.06,13600.0
2011-12-13 14:55:00,9.06,9.06,9.05,9.06,8800.0,9.06,9.06,9.05,9.06,8800.0
2011-12-13 15:00:00,9.06,9.07,9.06,9.06,74000.0,9.06,9.07,9.06,9.06,74000.0
2011-12-13 15:05:00,9.06,9.1,9.06,9.1,70400.0,9.06,9.1,9.06,9.1,70400.0
2011-12-13 15:10:00,9.1,9.1,9.09,9.09,104000.0,9.1,9.1,9.09,9.09,104000.0
2011-12-13 15:15:00,9.09,9.09,9.06,9.06,40000.0,9.09,9.09,9.06,9.06,40000.0
2011-12-13 15:20:00,9.06,9.06,9.02,9.03,37600.0,9.06,9.06,9.02,9.03,37600.0
2011-12-13 15:25:00,9.04,9.04,8.98,8.99,34000.0,9.04,9.04,8.98,8.99,34000.0
2011-12-13 15:30:00,8.99,8.99,8.94,8.94,30800.0,8.99,8.99,8.94,8.94,30800.0
2011-12-13 15:35:00,8.94,8.96,8.92,8.94,47200.0,8.94,8.96,8.92,8.94,47200.0
2011-12-13 15:40:00,8.94,8.97,8.94,8.95,18800.0,8.94,8.97,8.94,8.95,18800.0
2011-12-13 15:45:00,8.95,8.96,8.94,8.94,66400.0,8.95,8.96,8.94,8.94,66400.0
2011-12-13 15:50:00,8.94,8.95,8.93,8.93,76800.0,8.94,8.95,8.93,8.93,76800.0
2011-12-13 15:55:00,8.92,8.96,8.92,8.94,155200.0,8.92,8.96,8.92,8.94,155200.0
2011-12-14 09:30:00,8.82,8.88,8.82,8.86,33200.0,8.82,8.88,8.82,8.86,33200.0
2011-12-14 09:35:00,8.88,8.91,8.81,8.85,146800.0,8.88,8.91,8.81,8.85,146800.0
2011-12-14 09:40:00,8.85,8.89,8.83,8.89,42000.0,8.85,8.89,8.83,8.89,42000.0
2011-12-14 09:45:00,8.88,8.9,8.85,8.86,23600.0,8.88,8.9,8.85,8.86,23600.0
2011-12-14 09:50:00,8.85,8.87,8.83,8.85,18800.0,8.85,8.87,8.83,8.85,18800.0
2011-12-14 09:55:00,8.86,8.92,8.86,8.9,5600.0,8.86,8.92,8.86,8.9,5600.0
2011-12-14 10:00:00,8.91,8.93,8.9,8.92,28000.0,8.91,8.93,8.9,8.92,28000.0
2011-12-14 10:05:00,8.93,8.94,8.92,8.93,17600.0,8.93,8.94,8.92,8.93,17600.0
2011-12-14 10:10:00,8.91,8.93,8.91,8.91,6000.0,8.91,8.93,8.91,8.91,6000.0
2011-12-14 10:15:00,8.9,8.91,8.9,8.9,10000.0,8.9,8.91,8.9,8.9,10000.0
2011-12-14 10:20:00,8.9,8.9,8.87,8.87,10400.0,8.9,8.9,8.87,8.87,10400.0
2011-12-14 10:25:00,8.89,8.9,8.89,8.9,5600.0,8.89,8.9,8.89,8.9,5600.0
2011-12-14 10:30:00,8.91,8.91,8.9,8.9,2800.0,8.91,8.91,8.9,8.9,2800.0
2011-12-14 10:35:00,8.9,8.91,8.9,8.9,22000.0,8.9,8.91,8.9,8.9,22000.0
2011-12-14 10:40:00,8.9,8.9,8.9,8.9,2400.0,8.9,8.9,8.9,8.9,2400.0
2011-12-14 10:45:00,8.9,8.9,8.89,8.89,4800.0,8.9,8.9,8.89,8.89,4800.0
2011-12-14 10:50:00,8.9,8.9,8.89,8.89,3600.0,8.9,8.9,8.89,8.89,3600.0
2011-12-14 10:55:00,8.88,8.88,8.84,8.84,7600.0,8.88,8.88,8.84,8.84,7600.0
2011-12-14 11:00:00,8.84,8.87,8.82,8.85,74800.0,8.84,8.87,8.82,8.85,74800.0
2011-12-14 11:05:00,8.86,8.86,8.84,8.84,2000.0,8.86,8.86,8.84,8.84,2000.0
2011-12-14 11:10:00,8.85,8.86,8.83,8.85,28400.0,8.85,8.86,8.83,8.85,28400.0
2011-12-14 11:15:00,8.86,8.86,8.85,8.85,4800.0,8.86,8.86,8.85,8.85,4800.0
2011-12-14 11:20:00,8.85,8.85,8.84,8.85,4800.0,8.85,8.85,8.84,8.85,4800.0
2011-12-14 11:25:00,8.86,8.87,8.85,8.87,2400.0,8.86,8.87,8.85,8.87,2400.0
2011-12-14 11:30:00,8.86,8.86,8.85,8.85,4800.0,8.86,8.86,8.85,8.85,4800.0
2011-12-14 11:35:00,8.85,8.85,8.84,8.84,7600.0,8.85,8.85,8.84,8.84,7600.0
2011-12-14 11:40:00,8.84,8.84,8.81,8.81,14400.0,8.84,8.84,8.81,8.81,14400.0
2011-12-14 11:45:00,8.81,8.81,8.8,8.81,12800.0,8.81,8.81,8.8,8.81,12800.0
2011-12-14 11:50:00,8.81,8.82,8.81,8.81,5600.0,8.81,8.82,8.81,8.81,5600.0
2011-12-14 11:55:00,8.81,8.81,8.81,8.81,7200.0,8.81,8.81,8.81,8.81,7200.0
2011-12-14 12:00:00,8.81,8.81,8.8,8.81,3600.0,8.81,8.81,8.8,8.81,3600.0
2011-12-14 12:05:00,8.81,8.82,8.81,8.81,8400.0,8.81,8.82,8.81,8.81,8400.0
2011-12-14 12:10:00,8.82,8.83,8.81,8.81,65600.0,8.82,8.83,8.81,8.81,65600.0
2011-12-14 12:15:00,8.81,8.81,8.81,8.81,3200.0,8.81,8.81,8.81,8.81,3200.0
2011-12-14 12:20:00,8.81,8.81,8.8,8.8,34000.0,8.81,8.81,8.8,8.8,34000.0
2011-12-14 12:25:00,8.81,8.81,8.81,8.81,2000.0,8.81,8.81,8.81,8.81,2000.0
2011-12-14 12:30:00,8.82,8.83,8.82,8.83,2400.0,8.82,8.83,8.82,8.83,2400.0
2011-12-14 12:35:00,8.83,8.83,8.82,8.83,4000.0,8.83,8.83,8.82,8.83,4000.0
2011-12-14 12:40:00,8.84,8.84,8.83,8.83,1600.0,8.84,8.84,8.83,8.83,1600.0
2011-12-14 12:45:00,8.84,8.84,8.83,8.83,3200.0,8.84,8.84,8.83,8.83,3200.0
2011-12-14 12:50:00,8.82,8.83,8.81,8.81,13600.0,8.82,8.83,8.81,8.81,13600.0
2011-12-14 12:55:00,8.81,8.81,8.81,8.81,10400.0,8.81,8.81,8.81,8.81,10400.0
2011-12-14 13:00:00,8.81,8.82,8.81,8.81,7600.0,8.81,8.82,8.81,8.81,7600.0
2011-12-14 13:05:00,8.81,8.82,8.81,8.81,4400.0,8.81,8.82,8.81,8.81,4400.0
2011-12-14 13:10:00,8.81,8.82,8.81,8.81,6000.0,8.81,8.82,8.81,8.81,6000.0
2011-12-14 13:15:00,8.83,8.85,8.83,8.85,28000.0,8.83,8.85,8.83,8.85,28000.0
2011-12-14 13:20:00,8.85,8.86,8.83,8.83,10000.0,8.85,8.86,8.83,8.83,10000.0
2011-12-14 13:25:00,8.84,8.86,8.84,8.85,1600.0,8.84,8.86,8.84,8.85,1600.0
2011-12-14 13:30:00,8.85,8.85,8.83,8.84,4400.0,8.85,8.85,8.83,8.84,4400.0
2011-12-14 13:35:00,8.85,8.85,8.85,8.85,2000.0,8.85,8.85,8.85,8.85,2000.0
2011-12-14 13:40:00,8.84,8.84,8.83,8.84,1600.0,8.84,8.84,8.83,8.84,1600.0
2011-12-14 13:45:00,8.83,8.83,8.83,8.83,1200.0,8.83,8.83,8.83,8.83,1200.0
2011-12-14 13:50:00,8.82,8.83,8.81,8.82,9600.0,8.82,8.83,8.81,8.82,9600.0
2011-12-14 13:55:00,8.82,8.83,8.81,8.81,11200.0,8.82,8.83,8.81,8.81,11200.0
2011-12-14 14:00:00,8.81,8.81,8.81,8.81,4800.0,8.81,8.81,8.81,8.81,4800.0
2011-12-14 14:05:00,8.81,8.81,8.79,8.79,17600.0,8.81,8.81,8.79,8.79,17600.0
2011-12-14 14:10:00,8.79,8.79,8.77,8.79,17200.0,8.79,8.79,8.77,8.79,17200.0
2011-12-14 14:15:00,8.79,8.8,8.78,8.79,14400.0,8.79,8.8,8.78,8.79,14400.0
2011-12-14 14:20:00,8.79,8.79,8.78,8.79,5200.0,8.79,8.79,8.78,8.79,5200.0
2011-12-14 14:25:00,8.79,8.81,8.79,8.8,8000.0,8.79,8.81,8.79,8.8,8000.0
2011-12-14 14:30:00,8.8,8.81,8.79,8.79,12800.0,8.8,8.81,8.79,8.79,12800.0
2011-12-14 14:35:00,8.79,8.79,8.78,8.78,3600.0,8.79,8.79,8.78,8.78,3600.0
2011-12-14 14:40:00,8.78,8.8,8.78,8.8,30800.0,8.78,8.8,8.78,8.8,30800.0
2011-12-14 14:45:00,8.8,8.82,8.8,8.81,12000.0,8.8,8.82,8.8,8.81,12000.0
2011-12-14 14:50:00,8.81,8.82,8.81,8.81,36800.0,8.81,8.82,8.81,8.81,36800.0
2011-12-14 14:55:00,8.81,8.81,8.8,8.81,8400.0,8.81,8.81,8.8,8.81,8400.0
2011-12-14 15:00:00,8.82,8.83,8.82,8.83,35200.0,8.82,8.83,8.82,8.83,35200.0
2011-12-14 15:05:00,8.83,8.84,8.82,8.83,20800.0,8.83,8.84,8.82,8.83,20800.0
2011-12-14 15:10:00,8.83,8.86,8.83,8.85,17200.0,8.83,8.86,8.83,8.85,17200.0
2011-12-14 15:15:00,8.85,8.85,8.83,8.84,16800.0,8.85,8.85,8.83,8.84,16800.0
2011-12-14 15:20:00,8.85,8.85,8.83,8.83,9200.0,8.85,8.85,8.83,8.83,9200.0
2011-12-14 15:25:00,8.84,8.85,8.84,8.84,18000.0,8.84,8.85,8.84,8.84,18000.0
2011-12-14 15:30:00,8.85,8.85,8.82,8.83,46400.0,8.85,8.85,8.82,8.83,46400.0
2011-12-14 15:35:00,8.83,8.84,8.82,8.83,37600.0,8.83,8.84,8.82,8.83,37600.0
2011-12-14 15:40:00,8.84,8.85,8.83,8.84,38400.0,8.84,8.85,8.83,8.84,38400.0
2011-12-14 15:45:00,8.84,8.84,8.8,8.83,82800.0,8.84,8.84,8.8,8.83,82800.0
2011-12-14 15:50:00,8.83,8.84,8.81,8.82,76000.0,8.83,8.84,8.81,8.82,76000.0
2011-12-14 15:55:00,8.81,8.84,8.8,8.84,575200.0,8.81,8.84,8.8,8.84,575200.0
2011-12-15 09:30:00,8.93,8.93,8.89,8.91,120800.0,8.93,8.93,8.89,8.91,120800.0
2011-12-15 09:35:00,8.92,8.92,8.89,8.9,31200.0,8.92,8.92,8.89,8.9,31200.0
2011-12-15 09:40:00,8.88,8.88,8.86,8.86,8400.0,8.88,8.88,8.86,8.86,8400.0
2011-12-15 09:45:00,8.88,8.88,8.83,8.83,7200.0,8.88,8.88,8.83,8.83,7200.0
2011-12-15 09:50:00,8.84,8.85,8.82,8.83,20000.0,8.84,8.85,8.82,8.83,20000.0
2011-12-15 09:55:00,8.82,8.83,8.8,8.82,40800.0,8.82,8.83,8.8,8.82,40800.0
2011-12-15 10:00:00,8.83,8.86,8.82,8.82,39200.0,8.83,8.86,8.82,8.82,39200.0
2011-12-15 10:05:00,8.81,8.81,8.8,8.8,10800.0,8.81,8.81,8.8,8.8,10800.0
2011-12-15 10:10:00,8.8,8.81,8.8,8.81,16800.0,8.8,8.81,8.8,8.81,16800.0
2011-12-15 10:15:00,8.81,8.82,8.81,8.81,25600.0,8.81,8.82,8.81,8.81,25600.0
2011-12-15 10:20:00,8.82,8.85,8.81,8.84,80400.0,8.82,8.85,8.81,8.84,80400.0
2011-12-15 10:25:00,8.84,8.84,8.82,8.83,15600.0,8.84,8.84,8.82,8.83,15600.0
2011-12-15 10:30:00,8.84,8.84,8.8,8.81,42800.0,8.84,8.84,8.8,8.81,42800.0
2011-12-15 10:35:00,8.81,8.81,8.79,8.79,10000.0,8.81,8.81,8.79,8.79,10000.0
2011-12-15 10:40:00,8.77,8.78,8.77,8.77,10800.0,8.77,8.78,8.77,8.77,10800.0
2011-12-15 10:45:00,8.78,8.8,8.77,8.8,58000.0,8.78,8.8,8.77,8.8,58000.0
2011-12-15 10:50:00,8.8,8.81,8.8,8.81,26400.0,8.8,8.81,8.8,8.81,26400.0
2011-12-15 10:55:00,8.81,8.83,8.81,8.81,10000.0,8.81,8.83,8.81,8.81,10000.0
2011-12-15 11:00:00,8.81,8.84,8.81,8.84,58800.0,8.81,8.84,8.81,8.84,58800.0
2011-12-15 11:05:00,8.85,8.85,8.83,8.83,12000.0,8.85,8.85,8.83,8.83,12000.0
2011-12-15 11:10:00,8.83,8.86,8.83,8.85,19600.0,8.83,8.86,8.83,8.85,19600.0
2011-12-15 11:15:00,8.84,8.84,8.83,8.83,12800.0,8.84,8.84,8.83,8.83,12800.0
2011-12-15 11:20:00,8.84,8.84,8.83,8.83,6000.0,8.84,8.84,8.83,8.83,6000.0
2011-12-15 11:25:00,8.84,8.86,8.84,8.85,22800.0,8.84,8.86,8.84,8.85,22800.0
2011-12-15 11:30:00,8.85,8.86,8.85,8.86,2400.0,8.85,8.86,8.85,8.86,2400.0
2011-12-15 11:35:00,8.86,8.86,8.84,8.84,113200.0,8.86,8.86,8.84,8.84,113200.0
2011-12-15 11:40:00,8.85,8.85,8.85,8.85,2000.0,8.85,8.85,8.85,8.85,2000.0
2011-12-15 11:45:00,8.85,8.85,8.84,8.84,4800.0,8.85,8.85,8.84,8.84,4800.0
2011-12-15 11:50:00,8.84,8.85,8.84,8.85,11200.0,8.84,8.85,8.84,8.85,11200.0
2011-12-15 11:55:00,8.85,8.86,8.84,8.86,3200.0,8.85,8.86,8.84,8.86,3200.0
2011-12-15 12:00:00,8.87,8.87,8.85,8.86,11600.0,8.87,8.87,8.85,8.86,11600.0
2011-12-15 12:05:00,8.86,8.87,8.86,8.87,2400.0,8.86,8.87,8.86,8.87,2400.0
2011-12-15 12:10:00,8.87,8.9,8.87,8.9,15600.0,8.87,8.9,8.87,8.9,15600.0
2011-12-15 12:15:00,8.9,8.92,8.9,8.92,6000.0,8.9,8.92,8.9,8.92,6000.0
2011-12-15 12:20:00,8.92,8.95,8.92,8.94,8400.0,8.92,8.95,8.92,8.94,8400.0
2011-12-15 12:25:00,8.94,8.95,8.94,8.94,2000.0,8.94,8.95,8.94,8.94,2000.0
2011-12-15 12:30:00,8.95,8.95,8.94,8.95,3200.0,8.95,8.95,8.94,8.95,3200.0
2011-12-15 12:35:00,8.94,8.94,8.91,8.91,17600.0,8.94,8.94,8.91,8.91,17600.0
2011-12-15 12:40:00,8.91,8.93,8.91,8.91,9200.0,8.91,8.93,8.91,8.91,9200.0
2011-12-15 12:45:00,8.9,8.93,8.9,8.92,2000.0,8.9,8.93,8.9,8.92,2000.0
2011-12-15 12:50:00,8.93,8.93,8.89,8.89,16400.0,8.93,8.93,8.89,8.89,16400.0
2011-12-15 12:55:00,8.9,8.9,8.88,8.89,7200.0,8.9,8.9,8.88,8.89,7200.0
2011-12-15 13:00:00,8.89,8.89,8.88,8.88,18000.0,8.89,8.89,8.88,8.88,18000.0
2011-12-15 13:05:00,8.88,8.88,8.87,8.88,13600.0,8.88,8.88,8.87,8.88,13600.0
2011-12-15 13:10:00,8.88,8.88,8.85,8.85,46400.0,8.88,8.88,8.85,8.85,46400.0
2011-12-15 13:15:00,8.85,8.86,8.84,8.86,36800.0,8.85,8.86,8.84,8.86,36800.0
2011-12-15 13:20:00,8.86,8.86,8.85,8.85,17600.0,8.86,8.86,8.85,8.85,17600.0
2011-12-15 13:25:00,8.86,8.86,8.86,8.86,2800.0,8.86,8.86,8.86,8.86,2800.0
2011-12-15 13:30:00,8.85,8.85,8.84,8.84,13600.0,8.85,8.85,8.84,8.84,13600.0
2011-12-15 13:35:00,8.85,8.85,8.84,8.85,5200.0,8.85,8.85,8.84,8.85,5200.0
2011-12-15 13:40:00,8.85,8.89,8.85,8.89,5200.0,8.85,8.89,8.85,8.89,5200.0
2011-12-15 13:45:00,8.9,8.9,8.89,8.9,8400.0,8.9,8.9,8.89,8.9,8400.0
2011-12-15 13:50:00,8.9,8.9,8.89,8.9,5600.0,8.9,8.9,8.89,8.9,5600.0
2011-12-15 13:55:00,8.9,8.9,8.88,8.88,3600.0,8.9,8.9,8.88,8.88,3600.0
2011-12-15 14:00:00,8.89,8.9,8.89,8.9,8000.0,8.89,8.9,8.89,8.9,8000.0
2011-12-15 14:05:00,8.9,8.9,8.89,8.9,2000.0,8.9,8.9,8.89,8.9,2000.0
2011-12-15 14:10:00,8.9,8.9,8.87,8.88,24800.0,8.9,8.9,8.87,8.88,24800.0
2011-12-15 14:15:00,8.88,8.88,8.88,8.88,14000.0,8.88,8.88,8.88,8.88,14000.0
2011-12-15 14:20:00,8.87,8.88,8.86,8.86,29600.0,8.87,8.88,8.86,8.86,29600.0
2011-12-15 14:25:00,8.86,8.86,8.84,8.84,38000.0,8.86,8.86,8.84,8.84,38000.0
2011-12-15 14:30:00,8.85,8.85,8.84,8.85,17200.0,8.85,8.85,8.84,8.85,17200.0
2011-12-15 14:35:00,8.85,8.86,8.85,8.85,11600.0,8.85,8.86,8.85,8.85,11600.0
2011-12-15 14:40:00,8.86,8.86,8.85,8.85,3200.0,8.86,8.86,8.85,8.85,3200.0
2011-12-15 14:45:00,8.85,8.86,8.84,8.85,5600.0,8.85,8.86,8.84,8.85,5600.0
2011-12-15 14:50:00,8.85,8.85,8.84,8.85,6400.0,8.85,8.85,8.84,8.85,6400.0
2011-12-15 14:55:00,8.85,8.85,8.85,8.85,4400.0,8.85,8.85,8.85,8.85,4400.0
2011-12-15 15:00:00,8.85,8.86,8.85,8.86,6000.0,8.85,8.86,8.85,8.86,6000.0
2011-12-15 15:05:00,8.86,8.87,8.86,8.87,12000.0,8.86,8.87,8.86,8.87,12000.0
2011-12-15 15:10:00,8.88,8.88,8.87,8.87,9200.0,8.88,8.88,8.87,8.87,9200.0
2011-12-15 15:15:00,8.86,8.9,8.86,8.9,14800.0,8.86,8.9,8.86,8.9,14800.0
2011-12-15 15:20:00,8.9,8.92,8.89,8.91,28800.0,8.9,8.92,8.89,8.91,28800.0
2011-12-15 15:25:00,8.91,8.92,8.88,8.89,56800.0,8.91,8.92,8.88,8.89,56800.0
2011-12-15 15:30:00,8.9,8.92,8.9,8.92,14400.0,8.9,8.92,8.9,8.92,14400.0
2011-12-15 15:35:00,8.92,8.92,8.9,8.91,21200.0,8.92,8.92,8.9,8.91,21200.0
2011-12-15 15:40:00,8.91,8.92,8.9,8.91,16400.0,8.91,8.92,8.9,8.91,16400.0
2011-12-15 15:45:00,8.9,8.9,8.88,8.88,38000.0,8.9,8.9,8.88,8.88,38000.0
2011-12-15 15:50:00,8.88,8.9,8.87,8.89,56400.0,8.88,8.9,8.87,8.89,56400.0
2011-12-15 15:55:00,8.89,8.91,8.88,8.91,123600.0,8.89,8.91,8.88,8.91,123600.0
2011-12-16 09:30:00,9.72,9.74,9.36,9.55,688400.0,9.72,9.74,9.36,9.55,688400.0
2011-12-16 09:35:00,9.56,9.57,9.5,9.56,139200.0,9.56,9.57,9.5,9.56,139200.0
2011-12-16 09:40:00,9.54,9.59,9.5,9.5,70400.0,9.54,9.59,9.5,9.5,70400.0
2011-12-16 09:45:00,9.52,9.53,9.5,9.5,41200.0,9.52,9.53,9.5,9.5,41200.0
2011-12-16 09:50:00,9.5,9.55,9.5,9.55,39600.0,9.5,9.55,9.5,9.55,39600.0
2011-12-16 09:55:00,9.55,9.57,9.53,9.56,26000.0,9.55,9.57,9.53,9.56,26000.0
2011-12-16 10:00:00,9.57,9.61,9.57,9.6,60800.0,9.57,9.61,9.57,9.6,60800.0
2011-12-16 10:05:00,9.6,9.67,9.6,9.65,23200.0,9.6,9.67,9.6,9.65,23200.0
2011-12-16 10:10:00,9.64,9.64,9.62,9.63,15600.0,9.64,9.64,9.62,9.63,15600.0
2011-12-16 10:15:00,9.64,9.65,9.62,9.64,34800.0,9.64,9.65,9.62,9.64,34800.0
2011-12-16 10:20:00,9.64,9.64,9.6,9.64,16000.0,9.64,9.64,9.6,9.64,16000.0
2011-12-16 10:25:00,9.64,9.65,9.62,9.63,9600.0,9.64,9.65,9.62,9.63,9600.0
2011-12-16 10:30:00,9.63,9.66,9.63,9.66,13200.0,9.63,9.66,9.63,9.66,13200.0
2011-12-16 10:35:00,9.66,9.66,9.64,9.65,14000.0,9.66,9.66,9.64,9.65,14000.0
2011-12-16 10:40:00,9.65,9.65,9.63,9.64,20000.0,9.65,9.65,9.63,9.64,20000.0
2011-12-16 10:45:00,9.64,9.64,9.63,9.63,26400.0,9.64,9.64,9.63,9.63,26400.0
2011-12-16 10:50:00,9.63,9.63,9.59,9.6,21200.0,9.63,9.63,9.59,9.6,21200.0
2011-12-16 10:55:00,9.59,9.6,9.59,9.6,13200.0,9.59,9.6,9.59,9.6,13200.0
2011-12-16 11:00:00,9.6,9.61,9.59,9.6,14800.0,9.6,9.61,9.59,9.6,14800.0
2011-12-16 11:05:00,9.6,9.6,9.59,9.6,18000.0,9.6,9.6,9.59,9.6,18000.0
2011-12-16 11:10:00,9.6,9.6,9.58,9.58,16400.0,9.6,9.6,9.58,9.58,16400.0
2011-12-16 11:15:00,9.58,9.58,9.58,9.58,14800.0,9.58,9.58,9.58,9.58,14800.0
2011-12-16 11:20:00,9.58,9.58,9.58,9.58,14800.0,9.58,9.58,9.58,9.58,14800.0
2011-12-16 11:25:00,9.58,9.58,9.56,9.56,39600.0,9.58,9.58,9.56,9.56,39600.0
2011-12-16 11:30:00,9.56,9.56,9.54,9.54,20000.0,9.56,9.56,9.54,9.54,20000.0
2011-12-16 11:35:00,9.54,9.54,9.52,9.54,13200.0,9.54,9.54,9.52,9.54,13200.0
2011-12-16 11:40:00,9.54,9.55,9.53,9.53,8000.0,9.54,9.55,9.53,9.53,8000.0
2011-12-16 11:45:00,9.53,9.54,9.52,9.53,24800.0,9.53,9.54,9.52,9.53,24800.0
2011-12-16 11:50:00,9.53,9.54,9.53,9.53,18400.0,9.53,9.54,9.53,9.53,18400.0
2011-12-16 11:55:00,9.53,9.54,9.5,9.51,28000.0,9.53,9.54,9.5,9.51,28000.0
2011-12-16 12:00:00,9.5,9.53,9.5,9.53,50000.0,9.5,9.53,9.5,9.53,50000.0
2011-12-16 12:05:00,9.52,9.53,9.52,9.53,11200.0,9.52,9.53,9.52,9.53,11200.0
2011-12-16 12:10:00,9.53,9.53,9.52,9.53,28400.0,9.53,9.53,9.52,9.53,28400.0
2011-12-16 12:15:00,9.52,9.54,9.52,9.54,10800.0,9.52,9.54,9.52,9.54,10800.0
2011-12-16 12:20:00,9.54,9.54,9.53,9.53,7200.0,9.54,9.54,9.53,9.53,7200.0
2011-12-16 12:25:00,9.53,9.53,9.5,9.52,14800.0,9.53,9.53,9.5,9.52,14800.0
2011-12-16 12:30:00,9.51,9.51,9.5,9.5,30400.0,9.51,9.51,9.5,9.5,30400.0
2011-12-16 12:35:00,9.5,9.52,9.5,9.52,40400.0,9.5,9.52,9.5,9.52,40400.0
2011-12-16 12:40:00,9.53,9.54,9.53,9.53,19200.0,9.53,9.54,9.53,9.53,19200.0
2011-12-16 12:45:00,9.53,9.53,9.52,9.53,7600.0,9.53,9.53,9.52,9.53,7600.0
2011-12-16 12:50:00,9.53,9.53,9.52,9.53,5600.0,9.53,9.53,9.52,9.53,5600.0
2011-12-16 12:55:00,9.52,9.53,9.51,9.52,9600.0,9.52,9.53,9.51,9.52,9600.0
2011-12-16 13:00:00,9.52,9.53,9.51,9.51,19600.0,9.52,9.53,9.51,9.51,19600.0
2011-12-16 13:05:00,9.51,9.52,9.51,9.51,11200.0,9.51,9.52,9.51,9.51,11200.0
2011-12-16 13:10:00,9.51,9.51,9.5,9.5,36400.0,9.51,9.51,9.5,9.5,36400.0
2011-12-16 13:15:00,9.5,9.51,9.5,9.51,107600.0,9.5,9.51,9.5,9.51,107600.0
2011-12-16 13:20:00,9.51,9.53,9.5,9.52,27200.0,9.51,9.53,9.5,9.52,27200.0
2011-12-16 13:25:00,9.52,9.52,9.51,9.52,8400.0,9.52,9.52,9.51,9.52,8400.0
2011-12-16 13:30:00,9.51,9.52,9.5,9.51,14800.0,9.51,9.52,9.5,9.51,14800.0
2011-12-16 13:35:00,9.5,9.51,9.5,9.5,18000.0,9.5,9.51,9.5,9.5,18000.0
2011-12-16 13:40:00,9.5,9.52,9.5,9.52,51200.0,9.5,9.52,9.5,9.52,51200.0
2011-12-16 13:45:00,9.52,9.55,9.52,9.55,8000.0,9.52,9.55,9.52,9.55,8000.0
2011-12-16 13:50:00,9.55,9.55,9.54,9.54,8800.0,9.55,9.55,9.54,9.54,8800.0
2011-12-16 13:55:00,9.53,9.54,9.51,9.52,23200.0,9.53,9.54,9.51,9.52,23200.0
2011-12-16 14:00:00,9.53,9.53,9.51,9.51,16000.0,9.53,9.53,9.51,9.51,16000.0
2011-12-16 14:05:00,9.51,9.51,9.51,9.51,11600.0,9.51,9.51,9.51,9.51,11600.0
2011-12-16 14:10:00,9.51,9.53,9.51,9.53,16800.0,9.51,9.53,9.51,9.53,16800.0
2011-12-16 14:15:00,9.54,9.54,9.51,9.52,6800.0,9.54,9.54,9.51,9.52,6800.0
2011-12-16 14:20:00,9.51,9.51,9.5,9.5,23600.0,9.51,9.51,9.5,9.5,23600.0
2011-12-16 14:25:00,9.51,9.51,9.5,9.51,29200.0,9.51,9.51,9.5,9.51,29200.0
2011-12-16 14:30:00,9.51,9.51,9.49,9.51,44800.0,9.51,9.51,9.49,9.51,44800.0
2011-12-16 14:35:00,9.5,9.51,9.49,9.5,18000.0,9.5,9.51,9.49,9.5,18000.0
2011-12-16 14:40:00,9.5,9.51,9.5,9.5,20400.0,9.5,9.51,9.5,9.5,20400.0
2011-12-16 14:45:00,9.51,9.54,9.51,9.53,17200.0,9.51,9.54,9.51,9.53,17200.0
2011-12-16 14:50:00,9.53,9.54,9.53,9.54,12400.0,9.53,9.54,9.53,9.54,12400.0
2011-12-16 14:55:00,9.54,9.54,9.53,9.53,5600.0,9.54,9.54,9.53,9.53,5600.0
2011-12-16 15:00:00,9.53,9.55,9.53,9.55,12800.0,9.53,9.55,9.53,9.55,12800.0
2011-12-16 15:05:00,9.55,9.55,9.54,9.54,12800.0,9.55,9.55,9.54,9.54,12800.0
2011-12-16 15:10:00,9.54,9.55,9.54,9.55,25200.0,9.54,9.55,9.54,9.55,25200.0
2011-12-16 15:15:00,9.55,9.59,9.55,9.56,39600.0,9.55,9.59,9.55,9.56,39600.0
2011-12-16 15:20:00,9.56,9.57,9.54,9.55,26400.0,9.56,9.57,9.54,9.55,26400.0
2011-12-16 15:25:00,9.55,9.56,9.54,9.55,20400.0,9.55,9.56,9.54,9.55,20400.0
2011-12-16 15:30:00,9.55,9.58,9.55,9.57,36800.0,9.55,9.58,9.55,9.57,36800.0
2011-12-16 15:35:00,9.57,9.59,9.57,9.58,15600.0,9.57,9.59,9.57,9.58,15600.0
2011-12-16 15:40:00,9.57,9.58,9.55,9.56,31600.0,9.57,9.58,9.55,9.56,31600.0
2011-12-16 15:45:00,9.55,9.56,9.54,9.56,62400.0,9.55,9.56,9.54,9.56,62400.0
2011-12-16 15:50:00,9.56,9.56,9.54,9.54,50000.0,9.56,9.56,9.54,9.54,50000.0
2011-12-16 15:55:00,9.55,9.58,9.55,9.57,149200.0,9.55,9.58,9.55,9.57,149200.0
2011-12-19 09:30:00,9.69,9.72,9.66,9.72,48000.0,9.69,9.72,9.66,9.72,48000.0
2011-12-19 09:35:00,9.71,9.74,9.71,9.74,18000.0,9.71,9.74,9.71,9.74,18000.0
2011-12-19 09:40:00,9.74,9.76,9.74,9.76,38800.0,9.74,9.76,9.74,9.76,38800.0
2011-12-19 09:45:00,9.76,9.76,9.74,9.74,15600.0,9.76,9.76,9.74,9.74,15600.0
2011-12-19 09:50:00,9.74,9.75,9.73,9.74,7600.0,9.74,9.75,9.73,9.74,7600.0
2011-12-19 09:55:00,9.74,9.76,9.74,9.76,35600.0,9.74,9.76,9.74,9.76,35600.0
2011-12-19 10:00:00,9.74,9.74,9.72,9.72,20400.0,9.74,9.74,9.72,9.72,20400.0
2011-12-19 10:05:00,9.72,9.74,9.72,9.72,27600.0,9.72,9.74,9.72,9.72,27600.0
2011-12-19 10:10:00,9.73,9.77,9.73,9.76,20000.0,9.73,9.77,9.73,9.76,20000.0
2011-12-19 10:15:00,9.77,9.81,9.77,9.81,74400.0,9.77,9.81,9.77,9.81,74400.0
2011-12-19 10:20:00,9.81,9.83,9.81,9.81,32400.0,9.81,9.83,9.81,9.81,32400.0
2011-12-19 10:25:00,9.81,9.83,9.81,9.81,14000.0,9.81,9.83,9.81,9.81,14000.0
2011-12-19 10:30:00,9.82,9.82,9.8,9.81,78000.0,9.82,9.82,9.8,9.81,78000.0
2011-12-19 10:35:00,9.82,9.82,9.81,9.81,24800.0,9.82,9.82,9.81,9.81,24800.0
2011-12-19 10:40:00,9.81,9.83,9.81,9.82,12800.0,9.81,9.83,9.81,9.82,12800.0
2011-12-19 10:45:00,9.81,9.81,9.8,9.8,29600.0,9.81,9.81,9.8,9.8,29600.0
2011-12-19 10:50:00,9.81,9.81,9.75,9.75,28000.0,9.81,9.81,9.75,9.75,28000.0
2011-12-19 10:55:00,9.76,9.77,9.74,9.77,76000.0,9.76,9.77,9.74,9.77,76000.0
2011-12-19 11:00:00,9.77,9.77,9.74,9.75,26000.0,9.77,9.77,9.74,9.75,26000.0
2011-12-19 11:05:00,9.75,9.76,9.72,9.72,74800.0,9.75,9.76,9.72,9.72,74800.0
2011-12-19 11:10:00,9.73,9.76,9.72,9.76,40800.0,9.73,9.76,9.72,9.76,40800.0
2011-12-19 11:15:00,9.76,9.77,9.75,9.77,45600.0,9.76,9.77,9.75,9.77,45600.0
2011-12-19 11:20:00,9.76,9.76,9.75,9.75,19600.0,9.76,9.76,9.75,9.75,19600.0
2011-12-19 11:25:00,9.75,9.8,9.75,9.8,21200.0,9.75,9.8,9.75,9.8,21200.0
2011-12-19 11:30:00,9.8,9.8,9.77,9.78,28800.0,9.8,9.8,9.77,9.78,28800.0
2011-12-19 11:35:00,9.78,9.81,9.78,9.79,32000.0,9.78,9.81,9.78,9.79,32000.0
2011-12-19 11:40:00,9.79,9.79,9.74,9.74,18000.0,9.79,9.79,9.74,9.74,18000.0
2011-12-19 11:45:00,9.74,9.74,9.72,9.72,51600.0,9.74,9.74,9.72,9.72,51600.0
2011-12-19 11:50:00,9.72,9.74,9.72,9.73,17200.0,9.72,9.74,9.72,9.73,17200.0
2011-12-19 11:55:00,9.74,9.76,9.74,9.75,24400.0,9.74,9.76,9.74,9.75,24400.0
2011-12-19 12:00:00,9.74,9.77,9.74,9.77,36800.0,9.74,9.77,9.74,9.77,36800.0
2011-12-19 12:05:00,9.76,9.77,9.75,9.75,42000.0,9.76,9.77,9.75,9.75,42000.0
2011-12-19 12:10:00,9.75,9.75,9.74,9.74,9600.0,9.75,9.75,9.74,9.74,9600.0
2011-12-19 12:15:00,9.74,9.75,9.74,9.74,53600.0,9.74,9.75,9.74,9.74,53600.0
2011-12-19 12:20:00,9.74,9.75,9.74,9.74,53600.0,9.74,9.75,9.74,9.74,53600.0
2011-12-19 12:25:00,9.74,9.75,9.74,9.75,50000.0,9.74,9.75,9.74,9.75,50000.0
2011-12-19 12:30:00,9.75,9.75,9.74,9.74,27600.0,9.75,9.75,9.74,9.74,27600.0
2011-12-19 12:35:00,9.74,9.74,9.74,9.74,41600.0,9.74,9.74,9.74,9.74,41600.0
2011-12-19 12:40:00,9.74,9.75,9.74,9.74,24400.0,9.74,9.75,9.74,9.74,24400.0
2011-12-19 12:45:00,9.74,9.76,9.74,9.74,17200.0,9.74,9.76,9.74,9.74,17200.0
2011-12-19 12:50:00,9.75,9.76,9.74,9.74,12800.0,9.75,9.76,9.74,9.74,12800.0
2011-12-19 12:55:00,9.74,9.76,9.74,9.76,13200.0,9.74,9.76,9.74,9.76,13200.0
2011-12-19 13:00:00,9.76,9.77,9.75,9.77,19200.0,9.76,9.77,9.75,9.77,19200.0
2011-12-19 13:05:00,9.76,9.76,9.75,9.75,11600.0,9.76,9.76,9.75,9.75,11600.0
2011-12-19 13:10:00,9.76,9.77,9.76,9.76,40800.0,9.76,9.77,9.76,9.76,40800.0
2011-12-19 13:15:00,9.76,9.76,9.74,9.74,18800.0,9.76,9.76,9.74,9.74,18800.0
2011-12-19 13:20:00,9.74,9.75,9.74,9.75,7200.0,9.74,9.75,9.74,9.75,7200.0
2011-12-19 13:25:00,9.75,9.75,9.74,9.74,12800.0,9.75,9.75,9.74,9.74,12800.0
2011-12-19 13:30:00,9.74,9.75,9.74,9.74,21200.0,9.74,9.75,9.74,9.74,21200.0
2011-12-19 13:35:00,9.74,9.74,9.72,9.74,12400.0,9.74,9.74,9.72,9.74,12400.0
2011-12-19 13:40:00,9.74,9.74,9.72,9.72,34000.0,9.74,9.74,9.72,9.72,34000.0
2011-12-19 13:45:00,9.72,9.74,9.72,9.74,22000.0,9.72,9.74,9.72,9.74,22000.0
2011-12-19 13:50:00,9.74,9.76,9.74,9.76,32800.0,9.74,9.76,9.74,9.76,32800.0
2011-12-19 13:55:00,9.76,9.76,9.75,9.75,27200.0,9.76,9.76,9.75,9.75,27200.0
2011-12-19 14:00:00,9.75,9.76,9.74,9.74,21600.0,9.75,9.76,9.74,9.74,21600.0
2011-12-19 14:05:00,9.74,9.74,9.74,9.74,7600.0,9.74,9.74,9.74,9.74,7600.0
2011-12-19 14:10:00,9.74,9.75,9.74,9.74,20800.0,9.74,9.75,9.74,9.74,20800.0
2011-12-19 14:15:00,9.74,9.75,9.74,9.74,18400.0,9.74,9.75,9.74,9.74,18400.0
2011-12-19 14:20:00,9.74,9.74,9.72,9.72,19600.0,9.74,9.74,9.72,9.72,19600.0
2011-12-19 14:25:00,9.72,9.73,9.72,9.72,23200.0,9.72,9.73,9.72,9.72,23200.0
2011-12-19 14:30:00,9.72,9.72,9.71,9.71,32400.0,9.72,9.72,9.71,9.71,32400.0
2011-12-19 14:35:00,9.7,9.71,9.69,9.69,9600.0,9.7,9.71,9.69,9.69,9600.0
2011-12-19 14:40:00,9.69,9.7,9.69,9.7,27200.0,9.69,9.7,9.69,9.7,27200.0
2011-12-19 14:45:00,9.7,9.7,9.7,9.7,16000.0,9.7,9.7,9.7,9.7,16000.0
2011-12-19 14:50:00,9.7,9.71,9.7,9.71,18400.0,9.7,9.71,9.7,9.71,18400.0
2011-12-19 14:55:00,9.71,9.72,9.7,9.72,20000.0,9.71,9.72,9.7,9.72,20000.0
2011-12-19 15:00:00,9.72,9.72,9.67,9.68,36400.0,9.72,9.72,9.67,9.68,36400.0
2011-12-19 15:05:00,9.67,9.67,9.62,9.62,42800.0,9.67,9.67,9.62,9.62,42800.0
2011-12-19 15:10:00,9.62,9.64,9.62,9.64,31200.0,9.62,9.64,9.62,9.64,31200.0
2011-12-19 15:15:00,9.64,9.66,9.64,9.66,22400.0,9.64,9.66,9.64,9.66,22400.0
2011-12-19 15:20:00,9.67,9.67,9.65,9.65,51600.0,9.67,9.67,9.65,9.65,51600.0
2011-12-19 15:25:00,9.65,9.66,9.61,9.61,35200.0,9.65,9.66,9.61,9.61,35200.0
2011-12-19 15:30:00,9.61,9.62,9.57,9.58,102800.0,9.61,9.62,9.57,9.58,102800.0
2011-12-19 15:35:00,9.58,9.63,9.58,9.62,50800.0,9.58,9.63,9.58,9.62,50800.0
2011-12-19 15:40:00,9.62,9.62,9.6,9.6,60400.0,9.62,9.62,9.6,9.6,60400.0
2011-12-19 15:45:00,9.6,9.62,9.6,9.6,50800.0,9.6,9.62,9.6,9.6,50800.0
2011-12-19 15:50:00,9.6,9.6,9.57,9.57,97600.0,9.6,9.6,9.57,9.57,97600.0
2011-12-19 15:55:00,9.57,9.61,9.57,9.61,321600.0,9.57,9.61,9.57,9.61,321600.0
2011-12-20 09:30:00,9.8,9.82,9.72,9.72,12000.0,9.8,9.82,9.72,9.72,12000.0
2011-12-20 09:35:00,9.73,9.8,9.73,9.77,15200.0,9.73,9.8,9.73,9.77,15200.0
2011-12-20 09:40:00,9.76,9.79,9.76,9.79,4800.0,9.76,9.79,9.76,9.79,4800.0
2011-12-20 09:45:00,9.81,9.84,9.8,9.81,13600.0,9.81,9.84,9.8,9.81,13600.0
2011-12-20 09:50:00,9.81,9.81,9.8,9.8,6400.0,9.81,9.81,9.8,9.8,6400.0
2011-12-20 09:55:00,9.81,9.83,9.79,9.83,12800.0,9.81,9.83,9.79,9.83,12800.0
2011-12-20 10:00:00,9.83,9.83,9.81,9.82,7200.0,9.83,9.83,9.81,9.82,7200.0
2011-12-20 10:05:00,9.83,9.83,9.81,9.81,6400.0,9.83,9.83,9.81,9.81,6400.0
2011-12-20 10:10:00,9.83,9.85,9.82,9.85,7600.0,9.83,9.85,9.82,9.85,7600.0
2011-12-20 10:15:00,9.85,9.85,9.84,9.84,7600.0,9.85,9.85,9.84,9.84,7600.0
2011-12-20 10:20:00,9.85,9.88,9.85,9.88,12000.0,9.85,9.88,9.85,9.88,12000.0
2011-12-20 10:25:00,9.88,9.91,9.88,9.9,11200.0,9.88,9.91,9.88,9.9,11200.0
2011-12-20 10:30:00,9.92,9.92,9.9,9.9,8800.0,9.92,9.92,9.9,9.9,8800.0
2011-12-20 10:35:00,9.9,9.9,9.89,9.9,14800.0,9.9,9.9,9.89,9.9,14800.0
2011-12-20 10:40:00,9.9,9.9,9.9,9.9,3200.0,9.9,9.9,9.9,9.9,3200.0
2011-12-20 10:45:00,9.9,9.9,9.88,9.88,14400.0,9.9,9.9,9.88,9.88,14400.0
2011-12-20 10:50:00,9.88,9.88,9.88,9.88,8000.0,9.88,9.88,9.88,9.88,8000.0
2011-12-20 10:55:00,9.89,9.91,9.88,9.9,12000.0,9.89,9.91,9.88,9.9,12000.0
2011-12-20 11:00:00,9.9,9.91,9.9,9.91,5200.0,9.9,9.91,9.9,9.91,5200.0
2011-12-20 11:05:00,9.9,9.91,9.89,9.91,16000.0,9.9,9.91,9.89,9.91,16000.0
2011-12-20 11:10:00,9.9,9.91,9.9,9.91,4400.0,9.9,9.91,9.9,9.91,4400.0
2011-12-20 11:15:00,9.91,9.93,9.91,9.92,15200.0,9.91,9.93,9.91,9.92,15200.0
2011-12-20 11:20:00,9.93,9.93,9.92,9.92,8000.0,9.93,9.93,9.92,9.92,8000.0
2011-12-20 11:25:00,9.92,9.92,9.91,9.91,5200.0,9.92,9.92,9.91,9.91,5200.0
2011-12-20 11:30:00,9.92,9.93,9.91,9.93,7200.0,9.92,9.93,9.91,9.93,7200.0
2011-12-20 11:35:00,9.93,9.93,9.92,9.92,9600.0,9.93,9.93,9.92,9.92,9600.0
2011-12-20 11:40:00,9.93,9.93,9.91,9.91,10400.0,9.93,9.93,9.91,9.91,10400.0
2011-12-20 11:45:00,9.91,9.96,9.91,9.96,15600.0,9.91,9.96,9.91,9.96,15600.0
2011-12-20 11:50:00,9.96,9.97,9.93,9.96,19600.0,9.96,9.97,9.93,9.96,19600.0
2011-12-20 11:55:00,9.95,9.99,9.95,9.99,35200.0,9.95,9.99,9.95,9.99,35200.0
2011-12-20 12:00:00,9.98,9.99,9.98,9.99,12800.0,9.98,9.99,9.98,9.99,12800.0
2011-12-20 12:05:00,9.98,9.99,9.97,9.98,26400.0,9.98,9.99,9.97,9.98,26400.0
2011-12-20 12:10:00,9.99,9.99,9.98,9.98,11600.0,9.99,9.99,9.98,9.98,11600.0
2011-12-20 12:15:00,9.99,9.99,9.99,9.99,10800.0,9.99,9.99,9.99,9.99,10800.0
2011-12-20 12:20:00,9.99,10.0,9.99,10.0,17600.0,9.99,10.0,9.99,10.0,17600.0
2011-12-20 12:25:00,9.99,10.0,9.99,9.99,4400.0,9.99,10.0,9.99,9.99,4400.0
2011-12-20 12:30:00,9.99,10.0,9.99,9.99,10400.0,9.99,10.0,9.99,9.99,10400.0
2011-12-20 12:35:00,10.0,10.0,9.99,9.99,8000.0,10.0,10.0,9.99,9.99,8000.0
2011-12-20 12:40:00,10.0,10.01,9.99,10.0,29200.0,10.0,10.01,9.99,10.0,29200.0
2011-12-20 12:45:00,9.99,10.01,9.97,9.97,16400.0,9.99,10.01,9.97,9.97,16400.0
2011-12-20 12:50:00,9.97,9.99,9.97,9.99,10800.0,9.97,9.99,9.97,9.99,10800.0
2011-12-20 12:55:00,9.98,9.99,9.97,9.99,13200.0,9.98,9.99,9.97,9.99,13200.0
2011-12-20 13:00:00,9.99,9.99,9.99,9.99,11200.0,9.99,9.99,9.99,9.99,11200.0
2011-12-20 13:05:00,9.99,10.02,9.99,10.01,11600.0,9.99,10.02,9.99,10.01,11600.0
2011-12-20 13:10:00,10.01,10.01,10.0,10.01,8000.0,10.01,10.01,10.0,10.01,8000.0
2011-12-20 13:15:00,9.99,10.01,9.99,10.0,15600.0,9.99,10.01,9.99,10.0,15600.0
2011-12-20 13:20:00,10.0,10.01,10.0,10.01,11200.0,10.0,10.01,10.0,10.01,11200.0
2011-12-20 13:25:00,10.01,10.02,10.01,10.02,11200.0,10.01,10.02,10.01,10.02,11200.0
2011-12-20 13:30:00,10.02,10.02,10.0,10.01,9200.0,10.02,10.02,10.0,10.01,9200.0
2011-12-20 13:35:00,10.01,10.01,10.01,10.01,2800.0,10.01,10.01,10.01,10.01,2800.0
2011-12-20 13:40:00,10.02,10.02,10.01,10.02,2800.0,10.02,10.02,10.01,10.02,2800.0
2011-12-20 13:45:00,10.02,10.02,10.01,10.02,17200.0,10.02,10.02,10.01,10.02,17200.0
2011-12-20 13:50:00,10.02,10.03,10.02,10.03,9600.0,10.02,10.03,10.02,10.03,9600.0
2011-12-20 13:55:00,10.03,10.03,10.01,10.01,17200.0,10.03,10.03,10.01,10.01,17200.0
2011-12-20 14:00:00,10.02,10.02,9.99,9.99,24800.0,10.02,10.02,9.99,9.99,24800.0
2011-12-20 14:05:00,9.99,10.0,9.99,10.0,7200.0,9.99,10.0,9.99,10.0,7200.0
2011-12-20 14:10:00,10.0,10.01,10.0,10.01,6800.0,10.0,10.01,10.0,10.01,6800.0
2011-12-20 14:15:00,10.01,10.02,10.01,10.02,30800.0,10.01,10.02,10.01,10.02,30800.0
2011-12-20 14:20:00,10.02,10.03,10.02,10.02,7600.0,10.02,10.03,10.02,10.02,7600.0
2011-12-20 14:25:00,10.02,10.03,10.02,10.03,13600.0,10.02,10.03,10.02,10.03,13600.0
2011-12-20 14:30:00,10.02,10.04,10.02,10.04,19600.0,10.02,10.04,10.02,10.04,19600.0
2011-12-20 14:35:00,10.05,10.06,10.04,10.05,12400.0,10.05,10.06,10.04,10.05,12400.0
2011-12-20 14:40:00,10.05,10.06,10.04,10.06,21600.0,10.05,10.06,10.04,10.06,21600.0
2011-12-20 14:45:00,10.06,10.06,10.05,10.05,27600.0,10.06,10.06,10.05,10.05,27600.0
2011-12-20 14:50:00,10.05,10.05,10.04,10.04,6000.0,10.05,10.05,10.04,10.04,6000.0
2011-12-20 14:55:00,10.04,10.04,10.03,10.03,15600.0,10.04,10.04,10.03,10.03,15600.0
2011-12-20 15:00:00,10.03,10.04,10.03,10.04,28400.0,10.03,10.04,10.03,10.04,28400.0
2011-12-20 15:05:00,10.04,10.05,10.03,10.05,19200.0,10.04,10.05,10.03,10.05,19200.0
2011-12-20 15:10:00,10.05,10.06,10.05,10.05,11600.0,10.05,10.06,10.05,10.05,11600.0
2011-12-20 15:15:00,10.06,10.06,10.05,10.05,24400.0,10.06,10.06,10.05,10.05,24400.0
2011-12-20 15:20:00,10.05,10.06,10.05,10.06,43200.0,10.05,10.06,10.05,10.06,43200.0
2011-12-20 15:25:00,10.05,10.07,10.05,10.06,37600.0,10.05,10.07,10.05,10.06,37600.0
2011-12-20 15:30:00,10.06,10.06,10.05,10.05,24400.0,10.06,10.06,10.05,10.05,24400.0
2011-12-20 15:35:00,10.05,10.06,10.04,10.04,97200.0,10.05,10.06,10.04,10.04,97200.0
2011-12-20 15:40:00,10.04,10.05,10.02,10.02,58800.0,10.04,10.05,10.02,10.02,58800.0
2011-12-20 15:45:00,10.02,10.05,10.01,10.03,194800.0,10.02,10.05,10.01,10.03,194800.0
2011-12-20 15:50:00,10.02,10.03,10.01,10.02,54400.0,10.02,10.03,10.01,10.02,54400.0
2011-12-20 15:55:00,10.02,10.06,10.02,10.05,304000.0,10.02,10.06,10.02,10.05,304000.0
2011-12-21 09:30:00,10.06,10.15,10.05,10.05,43600.0,10.06,10.15,10.05,10.05,43600.0
2011-12-21 09:35:00,10.02,10.08,10.0,10.05,16800.0,10.02,10.08,10.0,10.05,16800.0
2011-12-21 09:40:00,10.05,10.07,10.03,10.07,10400.0,10.05,10.07,10.03,10.07,10400.0
2011-12-21 09:45:00,10.07,10.08,10.05,10.05,13200.0,10.07,10.08,10.05,10.05,13200.0
2011-12-21 09:50:00,10.05,10.06,9.99,9.99,6000.0,10.05,10.06,9.99,9.99,6000.0
2011-12-21 09:55:00,9.97,9.97,9.92,9.92,15600.0,9.97,9.97,9.92,9.92,15600.0
2011-12-21 10:00:00,9.92,9.92,9.89,9.9,18000.0,9.92,9.92,9.89,9.9,18000.0
2011-12-21 10:05:00,9.91,9.92,9.91,9.91,13200.0,9.91,9.92,9.91,9.91,13200.0
2011-12-21 10:10:00,9.92,9.95,9.91,9.94,14800.0,9.92,9.95,9.91,9.94,14800.0
2011-12-21 10:15:00,9.95,9.96,9.95,9.96,2800.0,9.95,9.96,9.95,9.96,2800.0
2011-12-21 10:20:00,9.97,9.97,9.94,9.95,14800.0,9.97,9.97,9.94,9.95,14800.0
2011-12-21 10:25:00,9.94,9.94,9.92,9.92,7600.0,9.94,9.94,9.92,9.92,7600.0
2011-12-21 10:30:00,9.93,9.95,9.93,9.95,4000.0,9.93,9.95,9.93,9.95,4000.0
2011-12-21 10:35:00,9.95,9.96,9.94,9.96,24000.0,9.95,9.96,9.94,9.96,24000.0
2011-12-21 10:40:00,9.96,9.97,9.94,9.95,20400.0,9.96,9.97,9.94,9.95,20400.0
2011-12-21 10:45:00,9.95,9.96,9.94,9.96,6400.0,9.95,9.96,9.94,9.96,6400.0
2011-12-21 10:50:00,9.96,9.96,9.94,9.95,10800.0,9.96,9.96,9.94,9.95,10800.0
2011-12-21 10:55:00,9.95,9.96,9.94,9.96,30000.0,9.95,9.96,9.94,9.96,30000.0
2011-12-21 11:00:00,9.96,9.97,9.96,9.96,22800.0,9.96,9.97,9.96,9.96,22800.0
2011-12-21 11:05:00,9.96,9.96,9.95,9.95,14400.0,9.96,9.96,9.95,9.95,14400.0
2011-12-21 11:10:00,9.95,9.96,9.95,9.96,18000.0,9.95,9.96,9.95,9.96,18000.0
2011-12-21 11:15:00,9.96,9.96,9.95,9.95,20400.0,9.96,9.96,9.95,9.95,20400.0
2011-12-21 11:20:00,9.95,9.96,9.95,9.95,15600.0,9.95,9.96,9.95,9.95,15600.0
2011-12-21 11:25:00,9.95,9.96,9.95,9.96,15200.0,9.95,9.96,9.95,9.96,15200.0
2011-12-21 11:30:00,9.96,9.96,9.95,9.95,23200.0,9.96,9.96,9.95,9.95,23200.0
2011-12-21 11:35:00,9.95,9.95,9.94,9.95,8800.0,9.95,9.95,9.94,9.95,8800.0
2011-12-21 11:40:00,9.95,9.95,9.95,9.95,36000.0,9.95,9.95,9.95,9.95,36000.0
2011-12-21 11:45:00,9.95,9.96,9.95,9.95,37200.0,9.95,9.96,9.95,9.95,37200.0
2011-12-21 11:50:00,9.95,9.95,9.95,9.95,7200.0,9.95,9.95,9.95,9.95,7200.0
2011-12-21 11:55:00,9.95,9.95,9.92,9.94,32800.0,9.95,9.95,9.92,9.94,32800.0
2011-12-21 12:00:00,9.94,9.94,9.93,9.94,7200.0,9.94,9.94,9.93,9.94,7200.0
2011-12-21 12:05:00,9.94,9.94,9.91,9.92,29600.0,9.94,9.94,9.91,9.92,29600.0
2011-12-21 12:10:00,9.92,9.92,9.9,9.9,11200.0,9.92,9.92,9.9,9.9,11200.0
2011-12-21 12:15:00,9.9,9.9,9.88,9.89,11600.0,9.9,9.9,9.88,9.89,11600.0
2011-12-21 12:20:00,9.9,9.9,9.88,9.89,11200.0,9.9,9.9,9.88,9.89,11200.0
2011-12-21 12:25:00,9.88,9.88,9.85,9.85,20000.0,9.88,9.88,9.85,9.85,20000.0
2011-12-21 12:30:00,9.85,9.85,9.84,9.85,17600.0,9.85,9.85,9.84,9.85,17600.0
2011-12-21 12:35:00,9.85,9.9,9.85,9.9,11600.0,9.85,9.9,9.85,9.9,11600.0
2011-12-21 12:40:00,9.91,9.91,9.89,9.89,13600.0,9.91,9.91,9.89,9.89,13600.0
2011-12-21 12:45:00,9.89,9.9,9.88,9.89,5600.0,9.89,9.9,9.88,9.89,5600.0
2011-12-21 12:50:00,9.89,9.89,9.88,9.88,4000.0,9.89,9.89,9.88,9.88,4000.0
2011-12-21 12:55:00,9.88,9.91,9.88,9.91,15600.0,9.88,9.91,9.88,9.91,15600.0
2011-12-21 13:00:00,9.92,9.93,9.91,9.93,6000.0,9.92,9.93,9.91,9.93,6000.0
2011-12-21 13:05:00,9.94,9.94,9.91,9.92,14000.0,9.94,9.94,9.91,9.92,14000.0
2011-12-21 13:10:00,9.92,9.92,9.91,9.92,15600.0,9.92,9.92,9.91,9.92,15600.0
2011-12-21 13:15:00,9.92,9.93,9.92,9.93,16400.0,9.92,9.93,9.92,9.93,16400.0
2011-12-21 13:20:00,9.93,9.94,9.93,9.94,8400.0,9.93,9.94,9.93,9.94,8400.0
2011-12-21 13:25:00,9.94,9.94,9.93,9.93,6000.0,9.94,9.94,9.93,9.93,6000.0
2011-12-21 13:30:00,9.94,9.94,9.92,9.93,8400.0,9.94,9.94,9.92,9.93,8400.0
2011-12-21 13:35:00,9.94,9.94,9.94,9.94,2000.0,9.94,9.94,9.94,9.94,2000.0
2011-12-21 13:40:00,9.95,9.95,9.92,9.93,9200.0,9.95,9.95,9.92,9.93,9200.0
2011-12-21 13:45:00,9.93,9.95,9.93,9.95,4800.0,9.93,9.95,9.93,9.95,4800.0
2011-12-21 13:50:00,9.95,9.98,9.94,9.97,34400.0,9.95,9.98,9.94,9.97,34400.0
2011-12-21 13:55:00,9.98,9.99,9.97,9.97,18400.0,9.98,9.99,9.97,9.97,18400.0
2011-12-21 14:00:00,9.97,9.99,9.97,9.98,32400.0,9.97,9.99,9.97,9.98,32400.0
2011-12-21 14:05:00,9.97,9.98,9.96,9.96,10000.0,9.97,9.98,9.96,9.96,10000.0
2011-12-21 14:10:00,9.96,9.96,9.94,9.94,6800.0,9.96,9.96,9.94,9.94,6800.0
2011-12-21 14:15:00,9.95,9.95,9.94,9.95,7600.0,9.95,9.95,9.94,9.95,7600.0
2011-12-21 14:20:00,9.94,9.95,9.94,9.95,10400.0,9.94,9.95,9.94,9.95,10400.0
2011-12-21 14:25:00,9.95,9.95,9.95,9.95,10400.0,9.95,9.95,9.95,9.95,10400.0
2011-12-21 14:30:00,9.95,9.95,9.94,9.94,16400.0,9.95,9.95,9.94,9.94,16400.0
2011-12-21 14:35:00,9.94,9.95,9.94,9.95,18400.0,9.94,9.95,9.94,9.95,18400.0
2011-12-21 14:40:00,9.95,9.96,9.95,9.95,10800.0,9.95,9.96,9.95,9.95,10800.0
2011-12-21 14:45:00,9.94,9.96,9.94,9.96,24800.0,9.94,9.96,9.94,9.96,24800.0
2011-12-21 14:50:00,9.96,9.96,9.96,9.96,12000.0,9.96,9.96,9.96,9.96,12000.0
2011-12-21 14:55:00,9.96,9.96,9.95,9.95,15200.0,9.96,9.96,9.95,9.95,15200.0
2011-12-21 15:00:00,9.94,9.95,9.93,9.95,11200.0,9.94,9.95,9.93,9.95,11200.0
2011-12-21 15:05:00,9.95,9.95,9.94,9.95,21200.0,9.95,9.95,9.94,9.95,21200.0
2011-12-21 15:10:00,9.95,9.96,9.95,9.95,15200.0,9.95,9.96,9.95,9.95,15200.0
2011-12-21 15:15:00,9.95,9.97,9.95,9.96,11200.0,9.95,9.97,9.95,9.96,11200.0
2011-12-21 15:20:00,9.97,9.97,9.95,9.95,16000.0,9.97,9.97,9.95,9.95,16000.0
2011-12-21 15:25:00,9.95,9.98,9.95,9.97,20400.0,9.95,9.98,9.95,9.97,20400.0
2011-12-21 15:30:00,9.97,9.99,9.97,9.97,44400.0,9.97,9.99,9.97,9.97,44400.0
2011-12-21 15:35:00,9.97,9.98,9.97,9.98,30000.0,9.97,9.98,9.97,9.98,30000.0
2011-12-21 15:40:00,9.98,9.98,9.97,9.98,29600.0,9.98,9.98,9.97,9.98,29600.0
2011-12-21 15:45:00,9.98,9.98,9.95,9.96,34800.0,9.98,9.98,9.95,9.96,34800.0
2011-12-21 15:50:00,9.96,9.97,9.93,9.95,23600.0,9.96,9.97,9.93,9.95,23600.0
2011-12-21 15:55:00,9.95,9.97,9.95,9.97,89600.0,9.95,9.97,9.95,9.97,89600.0
2011-12-22 09:30:00,10.0,10.02,9.98,9.98,22000.0,10.0,10.02,9.98,9.98,22000.0
2011-12-22 09:35:00,9.99,10.01,9.99,10.0,13600.0,9.99,10.01,9.99,10.0,13600.0
2011-12-22 09:40:00,10.02,10.02,9.97,9.99,16800.0,10.02,10.02,9.97,9.99,16800.0
2011-12-22 09:45:00,9.99,9.99,9.99,9.99,6400.0,9.99,9.99,9.99,9.99,6400.0
2011-12-22 09:50:00,9.99,10.01,9.98,10.0,19600.0,9.99,10.01,9.98,10.0,19600.0
2011-12-22 09:55:00,10.0,10.02,9.99,10.0,29600.0,10.0,10.02,9.99,10.0,29600.0
2011-12-22 10:00:00,10.0,10.0,9.97,9.97,13200.0,10.0,10.0,9.97,9.97,13200.0
2011-12-22 10:05:00,9.98,10.01,9.97,10.0,8000.0,9.98,10.01,9.97,10.0,8000.0
2011-12-22 10:10:00,9.99,10.01,9.99,10.0,9200.0,9.99,10.01,9.99,10.0,9200.0
2011-12-22 10:15:00,10.0,10.01,9.99,10.01,14800.0,10.0,10.01,9.99,10.01,14800.0
2011-12-22 10:20:00,10.0,10.0,9.98,9.99,10000.0,10.0,10.0,9.98,9.99,10000.0
2011-12-22 10:25:00,9.99,10.01,9.99,10.0,19200.0,9.99,10.01,9.99,10.0,19200.0
2011-12-22 10:30:00,9.99,10.0,9.99,10.0,10400.0,9.99,10.0,9.99,10.0,10400.0
2011-12-22 10:35:00,10.0,10.0,9.97,9.97,8800.0,10.0,10.0,9.97,9.97,8800.0
2011-12-22 10:40:00,9.98,9.99,9.98,9.98,10400.0,9.98,9.99,9.98,9.98,10400.0
2011-12-22 10:45:00,9.98,9.98,9.96,9.96,19200.0,9.98,9.98,9.96,9.96,19200.0
2011-12-22 10:50:00,9.97,9.97,9.96,9.96,14000.0,9.97,9.97,9.96,9.96,14000.0
2011-12-22 10:55:00,9.96,9.97,9.96,9.97,30000.0,9.96,9.97,9.96,9.97,30000.0
2011-12-22 11:00:00,9.97,9.98,9.97,9.97,14000.0,9.97,9.98,9.97,9.97,14000.0
2011-12-22 11:05:00,9.97,9.97,9.96,9.97,11200.0,9.97,9.97,9.96,9.97,11200.0
2011-12-22 11:10:00,9.97,9.98,9.97,9.97,9600.0,9.97,9.98,9.97,9.97,9600.0
2011-12-22 11:15:00,9.97,9.97,9.97,9.97,15600.0,9.97,9.97,9.97,9.97,15600.0
2011-12-22 11:20:00,9.97,9.97,9.95,9.95,8000.0,9.97,9.97,9.95,9.95,8000.0
2011-12-22 11:25:00,9.95,9.96,9.95,9.96,4000.0,9.95,9.96,9.95,9.96,4000.0
2011-12-22 11:30:00,9.96,9.96,9.95,9.95,8000.0,9.96,9.96,9.95,9.95,8000.0
2011-12-22 11:35:00,9.94,9.96,9.94,9.96,7600.0,9.94,9.96,9.94,9.96,7600.0
2011-12-22 11:40:00,9.96,9.96,9.95,9.95,14000.0,9.96,9.96,9.95,9.95,14000.0
2011-12-22 11:45:00,9.95,9.96,9.94,9.96,32400.0,9.95,9.96,9.94,9.96,32400.0
2011-12-22 11:50:00,9.96,9.97,9.96,9.97,8400.0,9.96,9.97,9.96,9.97,8400.0
2011-12-22 11:55:00,9.97,9.97,9.95,9.96,18400.0,9.97,9.97,9.95,9.96,18400.0
2011-12-22 12:00:00,9.95,9.96,9.95,9.96,11200.0,9.95,9.96,9.95,9.96,11200.0
2011-12-22 12:05:00,9.96,9.96,9.95,9.96,8000.0,9.96,9.96,9.95,9.96,8000.0
2011-12-22 12:10:00,9.96,9.97,9.96,9.97,12400.0,9.96,9.97,9.96,9.97,12400.0
2011-12-22 12:15:00,9.97,9.97,9.96,9.96,18000.0,9.97,9.97,9.96,9.96,18000.0
2011-12-22 12:20:00,9.96,9.97,9.96,9.96,28800.0,9.96,9.97,9.96,9.96,28800.0
2011-12-22 12:25:00,9.97,9.97,9.96,9.96,41200.0,9.97,9.97,9.96,9.96,41200.0
2011-12-22 12:30:00,9.96,9.96,9.96,9.96,19200.0,9.96,9.96,9.96,9.96,19200.0
2011-12-22 12:35:00,9.96,9.96,9.95,9.96,15600.0,9.96,9.96,9.95,9.96,15600.0
2011-12-22 12:40:00,9.96,9.96,9.95,9.95,26400.0,9.96,9.96,9.95,9.95,26400.0
2011-12-22 12:45:00,9.95,9.95,9.94,9.94,9200.0,9.95,9.95,9.94,9.94,9200.0
2011-12-22 12:50:00,9.94,9.95,9.94,9.95,23200.0,9.94,9.95,9.94,9.95,23200.0
2011-12-22 12:55:00,9.94,9.94,9.93,9.94,12000.0,9.94,9.94,9.93,9.94,12000.0
2011-12-22 13:00:00,9.94,9.95,9.94,9.94,16800.0,9.94,9.95,9.94,9.94,16800.0
2011-12-22 13:05:00,9.94,9.94,9.93,9.93,8800.0,9.94,9.94,9.93,9.93,8800.0
2011-12-22 13:10:00,9.94,9.94,9.93,9.94,296000.0,9.94,9.94,9.93,9.94,296000.0
2011-12-22 13:15:00,9.94,9.94,9.94,9.94,13200.0,9.94,9.94,9.94,9.94,13200.0
2011-12-22 13:20:00,9.94,9.94,9.93,9.93,10800.0,9.94,9.94,9.93,9.93,10800.0
2011-12-22 13:25:00,9.93,9.94,9.93,9.94,6800.0,9.93,9.94,9.93,9.94,6800.0
2011-12-22 13:30:00,9.94,9.94,9.94,9.94,15600.0,9.94,9.94,9.94,9.94,15600.0
2011-12-22 13:35:00,9.94,9.94,9.93,9.93,10000.0,9.94,9.94,9.93,9.93,10000.0
2011-12-22 13:40:00,9.93,9.94,9.93,9.94,7200.0,9.93,9.94,9.93,9.94,7200.0
2011-12-22 13:45:00,9.94,9.94,9.94,9.94,5200.0,9.94,9.94,9.94,9.94,5200.0
2011-12-22 13:50:00,9.94,9.94,9.93,9.93,23600.0,9.94,9.94,9.93,9.93,23600.0
2011-12-22 13:55:00,9.94,9.94,9.93,9.93,11200.0,9.94,9.94,9.93,9.93,11200.0
2011-12-22 14:00:00,9.93,9.93,9.92,9.93,7200.0,9.93,9.93,9.92,9.93,7200.0
2011-12-22 14:05:00,9.92,9.93,9.92,9.93,12800.0,9.92,9.93,9.92,9.93,12800.0
2011-12-22 14:10:00,9.93,9.93,9.92,9.92,13200.0,9.93,9.93,9.92,9.92,13200.0
2011-12-22 14:15:00,9.92,9.93,9.92,9.92,8400.0,9.92,9.93,9.92,9.92,8400.0
2011-12-22 14:20:00,9.93,9.93,9.93,9.93,8000.0,9.93,9.93,9.93,9.93,8000.0
2011-12-22 14:25:00,9.93,9.93,9.92,9.93,16400.0,9.93,9.93,9.92,9.93,16400.0
2011-12-22 14:30:00,9.93,9.93,9.93,9.93,10800.0,9.93,9.93,9.93,9.93,10800.0
2011-12-22 14:35:00,9.93,9.93,9.93,9.93,16800.0,9.93,9.93,9.93,9.93,16800.0
2011-12-22 14:40:00,9.93,9.94,9.93,9.93,20400.0,9.93,9.94,9.93,9.93,20400.0
2011-12-22 14:45:00,9.93,9.93,9.93,9.93,26400.0,9.93,9.93,9.93,9.93,26400.0
2011-12-22 14:50:00,9.93,9.93,9.92,9.92,24000.0,9.93,9.93,9.92,9.92,24000.0
2011-12-22 14:55:00,9.92,9.93,9.92,9.92,12000.0,9.92,9.93,9.92,9.92,12000.0
2011-12-22 15:00:00,9.92,9.93,9.92,9.93,22800.0,9.92,9.93,9.92,9.93,22800.0
2011-12-22 15:05:00,9.93,9.94,9.93,9.94,17600.0,9.93,9.94,9.93,9.94,17600.0
2011-12-22 15:10:00,9.94,9.94,9.93,9.94,35200.0,9.94,9.94,9.93,9.94,35200.0
2011-12-22 15:15:00,9.93,9.94,9.93,9.94,28000.0,9.93,9.94,9.93,9.94,28000.0
2011-12-22 15:20:00,9.94,9.94,9.93,9.93,41200.0,9.94,9.94,9.93,9.93,41200.0
2011-12-22 15:25:00,9.94,9.94,9.93,9.93,38000.0,9.94,9.94,9.93,9.93,38000.0
2011-12-22 15:30:00,9.93,9.94,9.92,9.93,50800.0,9.93,9.94,9.92,9.93,50800.0
2011-12-22 15:35:00,9.93,9.94,9.93,9.93,48400.0,9.93,9.94,9.93,9.93,48400.0
2011-12-22 15:40:00,9.93,9.94,9.93,9.93,46000.0,9.93,9.94,9.93,9.93,46000.0
2011-12-22 15:45:00,9.93,9.93,9.93,9.93,70400.0,9.93,9.93,9.93,9.93,70400.0
2011-12-22 15:50:00,9.93,9.94,9.93,9.94,65200.0,9.93,9.94,9.93,9.94,65200.0
2011-12-22 15:55:00,9.94,9.94,9.92,9.94,93600.0,9.94,9.94,9.92,9.94,93600.0
2011-12-23 09:30:00,9.97,10.01,9.95,9.98,32400.0,9.97,10.01,9.95,9.98,32400.0
2011-12-23 09:35:00,10.0,10.0,9.98,9.99,11200.0,10.0,10.0,9.98,9.99,11200.0
2011-12-23 09:40:00,9.99,10.0,9.98,9.98,5200.0,9.99,10.0,9.98,9.98,5200.0
2011-12-23 09:45:00,10.0,10.0,9.98,9.98,8800.0,10.0,10.0,9.98,9.98,8800.0
2011-12-23 09:50:00,9.99,9.99,9.98,9.99,10000.0,9.99,9.99,9.98,9.99,10000.0
2011-12-23 09:55:00,9.99,9.99,9.98,9.98,7600.0,9.99,9.99,9.98,9.98,7600.0
2011-12-23 10:00:00,9.97,9.99,9.97,9.99,3200.0,9.97,9.99,9.97,9.99,3200.0
2011-12-23 10:05:00,9.99,9.99,9.99,9.99,7600.0,9.99,9.99,9.99,9.99,7600.0
2011-12-23 10:10:00,9.99,9.99,9.98,9.99,4800.0,9.99,9.99,9.98,9.99,4800.0
2011-12-23 10:15:00,9.99,9.99,9.96,9.96,19600.0,9.99,9.99,9.96,9.96,19600.0
2011-12-23 10:20:00,9.97,9.97,9.96,9.96,3200.0,9.97,9.97,9.96,9.96,3200.0
2011-12-23 10:25:00,9.96,9.97,9.95,9.97,3200.0,9.96,9.97,9.95,9.97,3200.0
2011-12-23 10:30:00,9.98,9.98,9.96,9.96,4800.0,9.98,9.98,9.96,9.96,4800.0
2011-12-23 10:35:00,9.97,9.97,9.96,9.96,2800.0,9.97,9.97,9.96,9.96,2800.0
2011-12-23 10:40:00,9.96,9.96,9.96,9.96,0.0,9.96,9.96,9.96,9.96,0.0
2011-12-23 10:45:00,9.96,9.97,9.96,9.96,7200.0,9.96,9.97,9.96,9.96,7200.0
2011-12-23 10:50:00,9.96,9.97,9.96,9.96,6000.0,9.96,9.97,9.96,9.96,6000.0
2011-12-23 10:55:00,9.97,9.98,9.96,9.98,3200.0,9.97,9.98,9.96,9.98,3200.0
2011-12-23 11:00:00,9.97,9.97,9.97,9.97,1600.0,9.97,9.97,9.97,9.97,1600.0
2011-12-23 11:05:00,9.98,9.99,9.97,9.97,8000.0,9.98,9.99,9.97,9.97,8000.0
2011-12-23 11:10:00,9.97,9.97,9.95,9.97,26800.0,9.97,9.97,9.95,9.97,26800.0
2011-12-23 11:15:00,9.97,9.98,9.97,9.97,14800.0,9.97,9.98,9.97,9.97,14800.0
2011-12-23 11:20:00,9.98,9.99,9.97,9.99,10400.0,9.98,9.99,9.97,9.99,10400.0
2011-12-23 11:25:00,9.99,9.99,9.99,9.99,800.0,9.99,9.99,9.99,9.99,800.0
2011-12-23 11:30:00,10.0,10.0,9.98,9.98,17200.0,10.0,10.0,9.98,9.98,17200.0
2011-12-23 11:35:00,9.99,9.99,9.96,9.97,16400.0,9.99,9.99,9.96,9.97,16400.0
2011-12-23 11:40:00,9.97,9.97,9.96,9.96,2400.0,9.97,9.97,9.96,9.96,2400.0
2011-12-23 11:45:00,9.97,9.97,9.96,9.96,10800.0,9.97,9.97,9.96,9.96,10800.0
2011-12-23 11:50:00,9.96,9.97,9.96,9.96,4400.0,9.96,9.97,9.96,9.96,4400.0
2011-12-23 11:55:00,9.97,9.97,9.96,9.96,2800.0,9.97,9.97,9.96,9.96,2800.0
2011-12-23 12:00:00,9.97,9.97,9.96,9.96,8400.0,9.97,9.97,9.96,9.96,8400.0
2011-12-23 12:05:00,9.97,9.97,9.96,9.96,1200.0,9.97,9.97,9.96,9.96,1200.0
2011-12-23 12:10:00,9.97,9.97,9.96,9.97,10000.0,9.97,9.97,9.96,9.97,10000.0
2011-12-23 12:15:00,9.97,9.97,9.96,9.96,17200.0,9.97,9.97,9.96,9.96,17200.0
2011-12-23 12:20:00,9.96,9.97,9.94,9.96,66000.0,9.96,9.97,9.94,9.96,66000.0
2011-12-23 12:25:00,9.97,9.97,9.95,9.97,40800.0,9.97,9.97,9.95,9.97,40800.0
2011-12-23 12:30:00,9.97,9.97,9.96,9.96,22800.0,9.97,9.97,9.96,9.96,22800.0
2011-12-23 12:35:00,9.96,9.97,9.95,9.95,82800.0,9.96,9.97,9.95,9.95,82800.0
2011-12-23 12:40:00,9.97,9.97,9.97,9.97,800.0,9.97,9.97,9.97,9.97,800.0
2011-12-23 12:45:00,9.97,9.97,9.96,9.96,3200.0,9.97,9.97,9.96,9.96,3200.0
2011-12-23 12:50:00,9.97,9.97,9.96,9.96,3600.0,9.97,9.97,9.96,9.96,3600.0
2011-12-23 12:55:00,9.97,9.97,9.96,9.97,20800.0,9.97,9.97,9.96,9.97,20800.0
2011-12-23 13:00:00,9.97,9.97,9.97,9.97,4400.0,9.97,9.97,9.97,9.97,4400.0
2011-12-23 13:05:00,9.97,9.97,9.96,9.96,20000.0,9.97,9.97,9.96,9.96,20000.0
2011-12-23 13:10:00,9.97,9.97,9.96,9.96,21600.0,9.97,9.97,9.96,9.96,21600.0
2011-12-23 13:15:00,9.96,9.97,9.96,9.97,10800.0,9.96,9.97,9.96,9.97,10800.0
2011-12-23 13:20:00,9.97,9.97,9.95,9.95,14400.0,9.97,9.97,9.95,9.95,14400.0
2011-12-23 13:25:00,9.97,9.97,9.95,9.96,14800.0,9.97,9.97,9.95,9.96,14800.0
2011-12-23 13:30:00,9.96,9.97,9.95,9.96,20400.0,9.96,9.97,9.95,9.96,20400.0
2011-12-23 13:35:00,9.97,9.97,9.96,9.96,3600.0,9.97,9.97,9.96,9.96,3600.0
2011-12-23 13:40:00,9.95,9.96,9.95,9.95,3600.0,9.95,9.96,9.95,9.95,3600.0
2011-12-23 13:45:00,9.96,9.96,9.95,9.95,11200.0,9.96,9.96,9.95,9.95,11200.0
2011-12-23 13:50:00,9.96,9.96,9.95,9.96,8000.0,9.96,9.96,9.95,9.96,8000.0
2011-12-23 13:55:00,9.96,9.97,9.96,9.97,3600.0,9.96,9.97,9.96,9.97,3600.0
2011-12-23 14:00:00,9.96,9.96,9.94,9.94,21200.0,9.96,9.96,9.94,9.94,21200.0
2011-12-23 14:05:00,9.95,9.95,9.95,9.95,4400.0,9.95,9.95,9.95,9.95,4400.0
2011-12-23 14:10:00,9.95,9.96,9.95,9.96,3600.0,9.95,9.96,9.95,9.96,3600.0
2011-12-23 14:15:00,9.96,9.96,9.96,9.96,3600.0,9.96,9.96,9.96,9.96,3600.0
2011-12-23 14:20:00,9.96,9.97,9.96,9.96,25600.0,9.96,9.97,9.96,9.96,25600.0
2011-12-23 14:25:00,9.96,9.97,9.96,9.96,9600.0,9.96,9.97,9.96,9.96,9600.0
2011-12-23 14:30:00,9.97,9.97,9.96,9.96,12400.0,9.97,9.97,9.96,9.96,12400.0
2011-12-23 14:35:00,9.97,9.97,9.96,9.96,1600.0,9.97,9.97,9.96,9.96,1600.0
2011-12-23 14:40:00,9.97,9.97,9.95,9.95,15600.0,9.97,9.97,9.95,9.95,15600.0
2011-12-23 14:45:00,9.95,9.95,9.94,9.95,12400.0,9.95,9.95,9.94,9.95,12400.0
2011-12-23 14:50:00,9.95,9.96,9.95,9.96,8400.0,9.95,9.96,9.95,9.96,8400.0
2011-12-23 14:55:00,9.96,9.96,9.95,9.96,5200.0,9.96,9.96,9.95,9.96,5200.0
2011-12-23 15:00:00,9.96,9.96,9.94,9.94,36400.0,9.96,9.96,9.94,9.94,36400.0
2011-12-23 15:05:00,9.94,9.95,9.94,9.94,8400.0,9.94,9.95,9.94,9.94,8400.0
2011-12-23 15:10:00,9.95,9.95,9.94,9.94,33200.0,9.95,9.95,9.94,9.94,33200.0
2011-12-23 15:15:00,9.94,9.94,9.94,9.94,22400.0,9.94,9.94,9.94,9.94,22400.0
2011-12-23 15:20:00,9.94,9.94,9.93,9.94,58800.0,9.94,9.94,9.93,9.94,58800.0
2011-12-23 15:25:00,9.94,9.95,9.94,9.95,22800.0,9.94,9.95,9.94,9.95,22800.0
2011-12-23 15:30:00,9.95,9.97,9.95,9.97,26800.0,9.95,9.97,9.95,9.97,26800.0
2011-12-23 15:35:00,9.97,9.99,9.97,9.99,26400.0,9.97,9.99,9.97,9.99,26400.0
2011-12-23 15:40:00,9.99,10.01,9.99,9.99,47200.0,9.99,10.01,9.99,9.99,47200.0
2011-12-23 15:45:00,9.99,10.0,9.99,9.99,25600.0,9.99,10.0,9.99,9.99,25600.0
2011-12-23 15:50:00,9.99,10.0,9.99,10.0,37600.0,9.99,10.0,9.99,10.0,37600.0
2011-12-23 15:55:00,10.0,10.0,10.0,10.0,52400.0,10.0,10.0,10.0,10.0,52400.0
2011-12-27 09:30:00,9.99,10.0,9.99,10.0,10400.0,9.99,10.0,9.99,10.0,10400.0
2011-12-27 09:35:00,10.0,10.0,9.99,9.99,7200.0,10.0,10.0,9.99,9.99,7200.0
2011-12-27 09:40:00,10.0,10.0,10.0,10.0,25200.0,10.0,10.0,10.0,10.0,25200.0
2011-12-27 09:45:00,10.0,10.0,9.99,10.0,8000.0,10.0,10.0,9.99,10.0,8000.0
2011-12-27 09:50:00,10.0,10.05,10.0,10.02,24400.0,10.0,10.05,10.0,10.02,24400.0
2011-12-27 09:55:00,10.04,10.04,10.04,10.04,4800.0,10.04,10.04,10.04,10.04,4800.0
2011-12-27 10:00:00,10.04,10.04,10.03,10.03,17200.0,10.04,10.04,10.03,10.03,17200.0
2011-12-27 10:05:00,10.03,10.04,10.03,10.03,13600.0,10.03,10.04,10.03,10.03,13600.0
2011-12-27 10:10:00,10.03,10.04,10.03,10.04,7200.0,10.03,10.04,10.03,10.04,7200.0
2011-12-27 10:15:00,10.04,10.04,10.03,10.03,12400.0,10.04,10.04,10.03,10.03,12400.0
2011-12-27 10:20:00,10.03,10.03,10.01,10.01,7200.0,10.03,10.03,10.01,10.01,7200.0
2011-12-27 10:25:00,10.02,10.02,10.02,10.02,3600.0,10.02,10.02,10.02,10.02,3600.0
2011-12-27 10:30:00,10.02,10.04,10.02,10.04,3200.0,10.02,10.04,10.02,10.04,3200.0
2011-12-27 10:35:00,10.04,10.04,10.03,10.04,20000.0,10.04,10.04,10.03,10.04,20000.0
2011-12-27 10:40:00,10.03,10.03,10.02,10.02,4400.0,10.03,10.03,10.02,10.02,4400.0
2011-12-27 10:45:00,10.01,10.03,10.01,10.03,10400.0,10.01,10.03,10.01,10.03,10400.0
2011-12-27 10:50:00,10.03,10.03,9.99,10.01,10000.0,10.03,10.03,9.99,10.01,10000.0
2011-12-27 10:55:00,10.01,10.01,10.01,10.01,0.0,10.01,10.01,10.01,10.01,0.0
2011-12-27 11:00:00,10.01,10.02,10.01,10.02,7200.0,10.01,10.02,10.01,10.02,7200.0
2011-12-27 11:05:00,10.02,10.02,10.01,10.02,1600.0,10.02,10.02,10.01,10.02,1600.0
2011-12-27 11:10:00,10.02,10.03,10.01,10.03,6800.0,10.02,10.03,10.01,10.03,6800.0
2011-12-27 11:15:00,10.02,10.02,10.02,10.02,1200.0,10.02,10.02,10.02,10.02,1200.0
2011-12-27 11:20:00,10.02,10.02,10.02,10.02,2400.0,10.02,10.02,10.02,10.02,2400.0
2011-12-27 11:25:00,10.03,10.04,10.03,10.04,1600.0,10.03,10.04,10.03,10.04,1600.0
2011-12-27 11:30:00,10.04,10.05,10.04,10.05,3200.0,10.04,10.05,10.04,10.05,3200.0
2011-12-27 11:35:00,10.05,10.06,10.05,10.05,1200.0,10.05,10.06,10.05,10.05,1200.0
2011-12-27 11:40:00,10.06,10.06,10.05,10.05,3200.0,10.06,10.06,10.05,10.05,3200.0
2011-12-27 11:45:00,10.05,10.05,10.05,10.05,4400.0,10.05,10.05,10.05,10.05,4400.0
2011-12-27 11:50:00,10.05,10.05,10.05,10.05,2000.0,10.05,10.05,10.05,10.05,2000.0
2011-12-27 11:55:00,10.05,10.06,10.05,10.06,3200.0,10.05,10.06,10.05,10.06,3200.0
2011-12-27 12:00:00,10.06,10.1,10.06,10.09,8400.0,10.06,10.1,10.06,10.09,8400.0
2011-12-27 12:05:00,10.11,10.11,10.1,10.1,2000.0,10.11,10.11,10.1,10.1,2000.0
2011-12-27 12:10:00,10.1,10.11,10.1,10.11,1600.0,10.1,10.11,10.1,10.11,1600.0
2011-12-27 12:15:00,10.11,10.12,10.11,10.12,3600.0,10.11,10.12,10.11,10.12,3600.0
2011-12-27 12:20:00,10.12,10.12,10.11,10.12,9200.0,10.12,10.12,10.11,10.12,9200.0
2011-12-27 12:25:00,10.12,10.13,10.12,10.13,10000.0,10.12,10.13,10.12,10.13,10000.0
2011-12-27 12:30:00,10.12,10.13,10.12,10.12,1600.0,10.12,10.13,10.12,10.12,1600.0
2011-12-27 12:35:00,10.12,10.12,10.11,10.11,3600.0,10.12,10.12,10.11,10.11,3600.0
2011-12-27 12:40:00,10.11,10.11,10.11,10.11,400.0,10.11,10.11,10.11,10.11,400.0
2011-12-27 12:45:00,10.11,10.12,10.11,10.12,4800.0,10.11,10.12,10.11,10.12,4800.0
2011-12-27 12:50:00,10.11,10.11,10.1,10.1,4000.0,10.11,10.11,10.1,10.1,4000.0
2011-12-27 12:55:00,10.1,10.12,10.1,10.12,3200.0,10.1,10.12,10.1,10.12,3200.0
2011-12-27 13:00:00,10.1,10.11,10.09,10.09,2800.0,10.1,10.11,10.09,10.09,2800.0
2011-12-27 13:05:00,10.09,10.09,10.09,10.09,1600.0,10.09,10.09,10.09,10.09,1600.0
2011-12-27 13:10:00,10.1,10.1,10.07,10.09,6800.0,10.1,10.1,10.07,10.09,6800.0
2011-12-27 13:15:00,10.08,10.09,10.08,10.08,2400.0,10.08,10.09,10.08,10.08,2400.0
2011-12-27 13:20:00,10.08,10.09,10.08,10.08,4000.0,10.08,10.09,10.08,10.08,4000.0
2011-12-27 13:25:00,10.08,10.08,10.08,10.08,400.0,10.08,10.08,10.08,10.08,400.0
2011-12-27 13:30:00,10.08,10.08,10.07,10.08,4000.0,10.08,10.08,10.07,10.08,4000.0
2011-12-27 13:35:00,10.09,10.1,10.09,10.1,3200.0,10.09,10.1,10.09,10.1,3200.0
2011-12-27 13:40:00,10.1,10.1,10.1,10.1,2800.0,10.1,10.1,10.1,10.1,2800.0
2011-12-27 13:45:00,10.1,10.13,10.1,10.12,7200.0,10.1,10.13,10.1,10.12,7200.0
2011-12-27 13:50:00,10.13,10.13,10.12,10.12,7600.0,10.13,10.13,10.12,10.12,7600.0
2011-12-27 13:55:00,10.12,10.13,10.12,10.13,800.0,10.12,10.13,10.12,10.13,800.0
2011-12-27 14:00:00,10.12,10.13,10.12,10.13,4000.0,10.12,10.13,10.12,10.13,4000.0
2011-12-27 14:05:00,10.13,10.13,10.12,10.13,4000.0,10.13,10.13,10.12,10.13,4000.0
2011-12-27 14:10:00,10.13,10.14,10.13,10.14,4000.0,10.13,10.14,10.13,10.14,4000.0
2011-12-27 14:15:00,10.14,10.14,10.14,10.14,2400.0,10.14,10.14,10.14,10.14,2400.0
2011-12-27 14:20:00,10.13,10.13,10.13,10.13,1200.0,10.13,10.13,10.13,10.13,1200.0
2011-12-27 14:25:00,10.13,10.14,10.12,10.12,4000.0,10.13,10.14,10.12,10.12,4000.0
2011-12-27 14:30:00,10.12,10.12,10.11,10.11,4800.0,10.12,10.12,10.11,10.11,4800.0
2011-12-27 14:35:00,10.12,10.14,10.12,10.14,4000.0,10.12,10.14,10.12,10.14,4000.0
2011-12-27 14:40:00,10.14,10.15,10.14,10.15,5600.0,10.14,10.15,10.14,10.15,5600.0
2011-12-27 14:45:00,10.15,10.15,10.13,10.15,3600.0,10.15,10.15,10.13,10.15,3600.0
2011-12-27 14:50:00,10.15,10.16,10.15,10.16,3600.0,10.15,10.16,10.15,10.16,3600.0
2011-12-27 14:55:00,10.16,10.17,10.16,10.17,4000.0,10.16,10.17,10.16,10.17,4000.0
2011-12-27 15:00:00,10.18,10.18,10.17,10.18,5600.0,10.18,10.18,10.17,10.18,5600.0
2011-12-27 15:05:00,10.18,10.19,10.18,10.19,7600.0,10.18,10.19,10.18,10.19,7600.0
2011-12-27 15:10:00,10.19,10.2,10.18,10.18,6800.0,10.19,10.2,10.18,10.18,6800.0
2011-12-27 15:15:00,10.18,10.19,10.18,10.19,2000.0,10.18,10.19,10.18,10.19,2000.0
2011-12-27 15:20:00,10.2,10.2,10.19,10.19,7600.0,10.2,10.2,10.19,10.19,7600.0
2011-12-27 15:25:00,10.2,10.2,10.19,10.2,4000.0,10.2,10.2,10.19,10.2,4000.0
2011-12-27 15:30:00,10.2,10.2,10.18,10.19,13600.0,10.2,10.2,10.18,10.19,13600.0
2011-12-27 15:35:00,10.19,10.2,10.17,10.18,17600.0,10.19,10.2,10.17,10.18,17600.0
2011-12-27 15:40:00,10.18,10.18,10.17,10.18,8000.0,10.18,10.18,10.17,10.18,8000.0
2011-12-27 15:45:00,10.18,10.19,10.14,10.15,16000.0,10.18,10.19,10.14,10.15,16000.0
2011-12-27 15:50:00,10.15,10.15,10.14,10.14,37600.0,10.15,10.15,10.14,10.14,37600.0
2011-12-27 15:55:00,10.15,10.15,10.13,10.13,43600.0,10.15,10.15,10.13,10.13,43600.0
2011-12-28 09:30:00,10.12,10.16,10.09,10.09,14800.0,10.12,10.16,10.09,10.09,14800.0
2011-12-28 09:35:00,10.06,10.11,10.06,10.11,9600.0,10.06,10.11,10.06,10.11,9600.0
2011-12-28 09:40:00,10.09,10.13,10.09,10.11,3600.0,10.09,10.13,10.09,10.11,3600.0
2011-12-28 09:45:00,10.11,10.11,10.08,10.08,5600.0,10.11,10.11,10.08,10.08,5600.0
2011-12-28 09:50:00,10.08,10.08,10.06,10.06,8000.0,10.08,10.08,10.06,10.06,8000.0
2011-12-28 09:55:00,10.05,10.08,10.05,10.06,3600.0,10.05,10.08,10.05,10.06,3600.0
2011-12-28 10:00:00,10.07,10.07,10.03,10.04,14800.0,10.07,10.07,10.03,10.04,14800.0
2011-12-28 10:05:00,10.04,10.04,10.03,10.04,6000.0,10.04,10.04,10.03,10.04,6000.0
2011-12-28 10:10:00,10.04,10.04,10.03,10.03,3600.0,10.04,10.04,10.03,10.03,3600.0
2011-12-28 10:15:00,10.03,10.03,10.0,10.01,4800.0,10.03,10.03,10.0,10.01,4800.0
2011-12-28 10:20:00,10.01,10.01,9.98,10.0,14000.0,10.01,10.01,9.98,10.0,14000.0
2011-12-28 10:25:00,10.0,10.0,9.99,9.99,8000.0,10.0,10.0,9.99,9.99,8000.0
2011-12-28 10:30:00,9.99,9.99,9.99,9.99,1200.0,9.99,9.99,9.99,9.99,1200.0
2011-12-28 10:35:00,10.0,10.0,9.98,9.99,6400.0,10.0,10.0,9.98,9.99,6400.0
2011-12-28 10:40:00,10.0,10.01,10.0,10.0,2800.0,10.0,10.01,10.0,10.0,2800.0
2011-12-28 10:45:00,10.0,10.01,9.99,10.01,3600.0,10.0,10.01,9.99,10.01,3600.0
2011-12-28 10:50:00,10.01,10.02,10.01,10.02,5200.0,10.01,10.02,10.01,10.02,5200.0
2011-12-28 10:55:00,10.02,10.03,10.02,10.03,3600.0,10.02,10.03,10.02,10.03,3600.0
2011-12-28 11:00:00,10.02,10.02,10.01,10.01,3600.0,10.02,10.02,10.01,10.01,3600.0
2011-12-28 11:05:00,10.02,10.02,10.01,10.01,2400.0,10.02,10.02,10.01,10.01,2400.0
2011-12-28 11:10:00,10.02,10.02,10.01,10.01,3600.0,10.02,10.02,10.01,10.01,3600.0
2011-12-28 11:15:00,10.0,10.01,10.0,10.01,4400.0,10.0,10.01,10.0,10.01,4400.0
2011-12-28 11:20:00,10.01,10.01,10.0,10.0,1600.0,10.01,10.01,10.0,10.0,1600.0
2011-12-28 11:25:00,10.01,10.01,9.98,9.99,5200.0,10.01,10.01,9.98,9.99,5200.0
2011-12-28 11:30:00,9.99,9.99,9.98,9.99,2000.0,9.99,9.99,9.98,9.99,2000.0
2011-12-28 11:35:00,9.98,9.98,9.96,9.97,6000.0,9.98,9.98,9.96,9.97,6000.0
2011-12-28 11:40:00,9.96,9.97,9.95,9.95,8000.0,9.96,9.97,9.95,9.95,8000.0
2011-12-28 11:45:00,9.95,9.95,9.95,9.95,3600.0,9.95,9.95,9.95,9.95,3600.0
2011-12-28 11:50:00,9.95,9.96,9.95,9.96,1600.0,9.95,9.96,9.95,9.96,1600.0
2011-12-28 11:55:00,9.96,9.96,9.95,9.95,5600.0,9.96,9.96,9.95,9.95,5600.0
2011-12-28 12:00:00,9.96,9.97,9.95,9.95,6400.0,9.96,9.97,9.95,9.95,6400.0
2011-12-28 12:05:00,9.95,9.96,9.94,9.95,12000.0,9.95,9.96,9.94,9.95,12000.0
2011-12-28 12:10:00,9.96,9.97,9.96,9.97,4000.0,9.96,9.97,9.96,9.97,4000.0
2011-12-28 12:15:00,9.97,9.99,9.97,9.99,4000.0,9.97,9.99,9.97,9.99,4000.0
2011-12-28 12:20:00,9.99,9.99,9.99,9.99,1200.0,9.99,9.99,9.99,9.99,1200.0
2011-12-28 12:25:00,9.98,9.98,9.97,9.97,3200.0,9.98,9.98,9.97,9.97,3200.0
2011-12-28 12:30:00,9.98,9.98,9.97,9.97,1600.0,9.98,9.98,9.97,9.97,1600.0
2011-12-28 12:35:00,9.97,9.98,9.97,9.98,3200.0,9.97,9.98,9.97,9.98,3200.0
2011-12-28 12:40:00,9.98,9.98,9.97,9.97,2400.0,9.98,9.98,9.97,9.97,2400.0
2011-12-28 12:45:00,9.97,9.97,9.96,9.97,5600.0,9.97,9.97,9.96,9.97,5600.0
2011-12-28 12:50:00,9.97,9.97,9.95,9.95,14400.0,9.97,9.97,9.95,9.95,14400.0
2011-12-28 12:55:00,9.95,9.95,9.95,9.95,4800.0,9.95,9.95,9.95,9.95,4800.0
2011-12-28 13:00:00,9.94,9.96,9.94,9.95,5600.0,9.94,9.96,9.94,9.95,5600.0
2011-12-28 13:05:00,9.96,9.96,9.96,9.96,2000.0,9.96,9.96,9.96,9.96,2000.0
2011-12-28 13:10:00,9.96,9.96,9.96,9.96,4800.0,9.96,9.96,9.96,9.96,4800.0
2011-12-28 13:15:00,9.96,9.98,9.96,9.97,7600.0,9.96,9.98,9.96,9.97,7600.0
2011-12-28 13:20:00,9.97,9.98,9.97,9.97,7200.0,9.97,9.98,9.97,9.97,7200.0
2011-12-28 13:25:00,9.96,9.96,9.95,9.95,5200.0,9.96,9.96,9.95,9.95,5200.0
2011-12-28 13:30:00,9.95,9.96,9.95,9.96,3200.0,9.95,9.96,9.95,9.96,3200.0
2011-12-28 13:35:00,9.97,9.97,9.97,9.97,2800.0,9.97,9.97,9.97,9.97,2800.0
2011-12-28 13:40:00,9.98,9.98,9.97,9.97,8400.0,9.98,9.98,9.97,9.97,8400.0
2011-12-28 13:45:00,9.96,9.96,9.95,9.96,5200.0,9.96,9.96,9.95,9.96,5200.0
2011-12-28 13:50:00,9.96,9.96,9.94,9.94,6400.0,9.96,9.96,9.94,9.94,6400.0
2011-12-28 13:55:00,9.94,9.94,9.93,9.93,10400.0,9.94,9.94,9.93,9.93,10400.0
2011-12-28 14:00:00,9.93,9.93,9.92,9.93,12800.0,9.93,9.93,9.92,9.93,12800.0
2011-12-28 14:05:00,9.92,9.92,9.91,9.91,8400.0,9.92,9.92,9.91,9.91,8400.0
2011-12-28 14:10:00,9.91,9.91,9.9,9.9,8000.0,9.91,9.91,9.9,9.9,8000.0
2011-12-28 14:15:00,9.89,9.9,9.88,9.88,8400.0,9.89,9.9,9.88,9.88,8400.0
2011-12-28 14:20:00,9.88,9.88,9.88,9.88,4000.0,9.88,9.88,9.88,9.88,4000.0
2011-12-28 14:25:00,9.88,9.9,9.88,9.9,11600.0,9.88,9.9,9.88,9.9,11600.0
2011-12-28 14:30:00,9.9,9.91,9.9,9.9,6800.0,9.9,9.91,9.9,9.9,6800.0
2011-12-28 14:35:00,9.9,9.9,9.88,9.88,12000.0,9.9,9.9,9.88,9.88,12000.0
2011-12-28 14:40:00,9.88,9.88,9.88,9.88,8000.0,9.88,9.88,9.88,9.88,8000.0
2011-12-28 14:45:00,9.88,9.88,9.87,9.87,11200.0,9.88,9.88,9.87,9.87,11200.0
2011-12-28 14:50:00,9.87,9.88,9.87,9.88,5200.0,9.87,9.88,9.87,9.88,5200.0
2011-12-28 14:55:00,9.88,9.88,9.87,9.87,14000.0,9.88,9.88,9.87,9.87,14000.0
2011-12-28 15:00:00,9.87,9.88,9.86,9.88,11200.0,9.87,9.88,9.86,9.88,11200.0
2011-12-28 15:05:00,9.87,9.89,9.87,9.88,12400.0,9.87,9.89,9.87,9.88,12400.0
2011-12-28 15:10:00,9.88,9.9,9.88,9.9,11200.0,9.88,9.9,9.88,9.9,11200.0
2011-12-28 15:15:00,9.9,9.9,9.87,9.87,22000.0,9.9,9.9,9.87,9.87,22000.0
2011-12-28 15:20:00,9.87,9.89,9.86,9.87,23200.0,9.87,9.89,9.86,9.87,23200.0
2011-12-28 15:25:00,9.87,9.87,9.85,9.86,28800.0,9.87,9.87,9.85,9.86,28800.0
2011-12-28 15:30:00,9.86,9.89,9.86,9.89,36400.0,9.86,9.89,9.86,9.89,36400.0
2011-12-28 15:35:00,9.89,9.9,9.88,9.9,71200.0,9.89,9.9,9.88,9.9,71200.0
2011-12-28 15:40:00,9.91,9.92,9.88,9.88,48800.0,9.91,9.92,9.88,9.88,48800.0
2011-12-28 15:45:00,9.89,9.89,9.87,9.88,58000.0,9.89,9.89,9.87,9.88,58000.0
2011-12-28 15:50:00,9.88,9.89,9.85,9.85,68000.0,9.88,9.89,9.85,9.85,68000.0
2011-12-28 15:55:00,9.85,9.85,9.83,9.85,141200.0,9.85,9.85,9.83,9.85,141200.0
2011-12-29 09:30:00,9.91,9.96,9.89,9.94,19600.0,9.91,9.96,9.89,9.94,19600.0
2011-12-29 09:35:00,9.94,9.98,9.94,9.97,29200.0,9.94,9.98,9.94,9.97,29200.0
2011-12-29 09:40:00,9.97,10.02,9.97,10.01,13200.0,9.97,10.02,9.97,10.01,13200.0
2011-12-29 09:45:00,10.03,10.06,10.02,10.06,8800.0,10.03,10.06,10.02,10.06,8800.0
2011-12-29 09:50:00,10.06,10.07,10.02,10.03,22800.0,10.06,10.07,10.02,10.03,22800.0
2011-12-29 09:55:00,10.03,10.04,10.01,10.03,41600.0,10.03,10.04,10.01,10.03,41600.0
2011-12-29 10:00:00,10.03,10.04,10.02,10.02,10400.0,10.03,10.04,10.02,10.02,10400.0
2011-12-29 10:05:00,10.02,10.05,10.02,10.04,16800.0,10.02,10.05,10.02,10.04,16800.0
2011-12-29 10:10:00,10.04,10.06,10.04,10.05,17200.0,10.04,10.06,10.04,10.05,17200.0
2011-12-29 10:15:00,10.05,10.05,10.04,10.05,15600.0,10.05,10.05,10.04,10.05,15600.0
2011-12-29 10:20:00,10.04,10.05,10.04,10.04,8800.0,10.04,10.05,10.04,10.04,8800.0
2011-12-29 10:25:00,10.04,10.07,10.04,10.07,22400.0,10.04,10.07,10.04,10.07,22400.0
2011-12-29 10:30:00,10.09,10.09,10.09,10.09,11200.0,10.09,10.09,10.09,10.09,11200.0
2011-12-29 10:35:00,10.1,10.12,10.1,10.11,2400.0,10.1,10.12,10.1,10.11,2400.0
2011-12-29 10:40:00,10.11,10.11,10.1,10.11,5200.0,10.11,10.11,10.1,10.11,5200.0
2011-12-29 10:45:00,10.1,10.11,10.08,10.09,17600.0,10.1,10.11,10.08,10.09,17600.0
2011-12-29 10:50:00,10.08,10.09,10.08,10.08,16000.0,10.08,10.09,10.08,10.08,16000.0
2011-12-29 10:55:00,10.08,10.09,10.08,10.08,4800.0,10.08,10.09,10.08,10.08,4800.0
2011-12-29 11:00:00,10.08,10.09,10.07,10.07,5600.0,10.08,10.09,10.07,10.07,5600.0
2011-12-29 11:05:00,10.08,10.08,10.06,10.06,11600.0,10.08,10.08,10.06,10.06,11600.0
2011-12-29 11:10:00,10.06,10.06,10.02,10.03,40400.0,10.06,10.06,10.02,10.03,40400.0
2011-12-29 11:15:00,10.03,10.04,10.02,10.04,49600.0,10.03,10.04,10.02,10.04,49600.0
2011-12-29 11:20:00,10.05,10.07,10.04,10.07,37200.0,10.05,10.07,10.04,10.07,37200.0
2011-12-29 11:25:00,10.07,10.09,10.06,10.08,103200.0,10.07,10.09,10.06,10.08,103200.0
2011-12-29 11:30:00,10.08,10.09,10.08,10.09,18000.0,10.08,10.09,10.08,10.09,18000.0
2011-12-29 11:35:00,10.09,10.11,10.09,10.11,19200.0,10.09,10.11,10.09,10.11,19200.0
2011-12-29 11:40:00,10.11,10.11,10.1,10.1,8800.0,10.11,10.11,10.1,10.1,8800.0
2011-12-29 11:45:00,10.1,10.11,10.1,10.1,7600.0,10.1,10.11,10.1,10.1,7600.0
2011-12-29 11:50:00,10.1,10.11,10.09,10.09,5200.0,10.1,10.11,10.09,10.09,5200.0
2011-12-29 11:55:00,10.1,10.1,10.09,10.1,2000.0,10.1,10.1,10.09,10.1,2000.0
2011-12-29 12:00:00,10.09,10.09,10.08,10.08,2800.0,10.09,10.09,10.08,10.08,2800.0
2011-12-29 12:05:00,10.08,10.09,10.08,10.08,2000.0,10.08,10.09,10.08,10.08,2000.0
2011-12-29 12:10:00,10.08,10.08,10.07,10.07,7600.0,10.08,10.08,10.07,10.07,7600.0
2011-12-29 12:15:00,10.06,10.08,10.06,10.07,12400.0,10.06,10.08,10.06,10.07,12400.0
2011-12-29 12:20:00,10.06,10.06,10.05,10.06,6800.0,10.06,10.06,10.05,10.06,6800.0
2011-12-29 12:25:00,10.07,10.07,10.06,10.07,1600.0,10.07,10.07,10.06,10.07,1600.0
2011-12-29 12:30:00,10.07,10.07,10.06,10.06,1600.0,10.07,10.07,10.06,10.06,1600.0
2011-12-29 12:35:00,10.06,10.06,10.04,10.05,16400.0,10.06,10.06,10.04,10.05,16400.0
2011-12-29 12:40:00,10.04,10.04,10.03,10.04,11200.0,10.04,10.04,10.03,10.04,11200.0
2011-12-29 12:45:00,10.04,10.04,10.02,10.02,8400.0,10.04,10.04,10.02,10.02,8400.0
2011-12-29 12:50:00,10.02,10.03,10.01,10.01,15200.0,10.02,10.03,10.01,10.01,15200.0
2011-12-29 12:55:00,10.01,10.01,10.0,10.01,2000.0,10.01,10.01,10.0,10.01,2000.0
2011-12-29 13:00:00,10.01,10.04,10.01,10.04,13200.0,10.01,10.04,10.01,10.04,13200.0
2011-12-29 13:05:00,10.05,10.05,10.05,10.05,3200.0,10.05,10.05,10.05,10.05,3200.0
2011-12-29 13:10:00,10.05,10.05,10.04,10.04,1600.0,10.05,10.05,10.04,10.04,1600.0
2011-12-29 13:15:00,10.04,10.04,10.02,10.02,6800.0,10.04,10.04,10.02,10.02,6800.0
2011-12-29 13:20:00,10.01,10.01,10.01,10.01,5200.0,10.01,10.01,10.01,10.01,5200.0
2011-12-29 13:25:00,10.01,10.02,10.01,10.02,3600.0,10.01,10.02,10.01,10.02,3600.0
2011-12-29 13:30:00,10.03,10.04,10.02,10.02,8800.0,10.03,10.04,10.02,10.02,8800.0
2011-12-29 13:35:00,10.04,10.04,10.04,10.04,2800.0,10.04,10.04,10.04,10.04,2800.0
2011-12-29 13:40:00,10.04,10.04,10.02,10.02,4400.0,10.04,10.04,10.02,10.02,4400.0
2011-12-29 13:45:00,10.02,10.05,10.02,10.04,22000.0,10.02,10.05,10.02,10.04,22000.0
2011-12-29 13:50:00,10.03,10.04,10.03,10.04,5200.0,10.03,10.04,10.03,10.04,5200.0
2011-12-29 13:55:00,10.05,10.05,10.03,10.04,4400.0,10.05,10.05,10.03,10.04,4400.0
2011-12-29 14:00:00,10.03,10.04,10.02,10.03,8000.0,10.03,10.04,10.02,10.03,8000.0
2011-12-29 14:05:00,10.03,10.03,10.01,10.01,8800.0,10.03,10.03,10.01,10.01,8800.0
2011-12-29 14:10:00,10.01,10.03,10.01,10.02,10000.0,10.01,10.03,10.01,10.02,10000.0
2011-12-29 14:15:00,10.02,10.02,10.01,10.02,10400.0,10.02,10.02,10.01,10.02,10400.0
2011-12-29 14:20:00,10.02,10.03,10.0,10.01,20400.0,10.02,10.03,10.0,10.01,20400.0
2011-12-29 14:25:00,10.0,10.0,10.0,10.0,11200.0,10.0,10.0,10.0,10.0,11200.0
2011-12-29 14:30:00,10.0,10.0,9.99,10.0,24400.0,10.0,10.0,9.99,10.0,24400.0
2011-12-29 14:35:00,9.99,10.0,9.99,10.0,3600.0,9.99,10.0,9.99,10.0,3600.0
2011-12-29 14:40:00,10.0,10.0,9.99,9.99,13600.0,10.0,10.0,9.99,9.99,13600.0
2011-12-29 14:45:00,9.99,10.0,9.99,9.99,10800.0,9.99,10.0,9.99,9.99,10800.0
2011-12-29 14:50:00,10.0,10.0,9.99,10.0,14000.0,10.0,10.0,9.99,10.0,14000.0
2011-12-29 14:55:00,10.0,10.0,10.0,10.0,12400.0,10.0,10.0,10.0,10.0,12400.0
2011-12-29 15:00:00,10.0,10.02,10.0,10.02,18800.0,10.0,10.02,10.0,10.02,18800.0
2011-12-29 15:05:00,10.01,10.05,10.01,10.05,43200.0,10.01,10.05,10.01,10.05,43200.0
2011-12-29 15:10:00,10.05,10.06,10.04,10.06,44800.0,10.05,10.06,10.04,10.06,44800.0
2011-12-29 15:15:00,10.06,10.07,10.04,10.04,37200.0,10.06,10.07,10.04,10.04,37200.0
2011-12-29 15:20:00,10.05,10.05,10.03,10.04,26000.0,10.05,10.05,10.03,10.04,26000.0
2011-12-29 15:25:00,10.04,10.05,10.02,10.05,26400.0,10.04,10.05,10.02,10.05,26400.0
2011-12-29 15:30:00,10.05,10.05,10.04,10.04,38800.0,10.05,10.05,10.04,10.04,38800.0
2011-12-29 15:35:00,10.04,10.05,10.04,10.05,20400.0,10.04,10.05,10.04,10.05,20400.0
2011-12-29 15:40:00,10.05,10.06,10.04,10.04,46400.0,10.05,10.06,10.04,10.04,46400.0
2011-12-29 15:45:00,10.05,10.05,10.04,10.05,37200.0,10.05,10.05,10.04,10.05,37200.0
2011-12-29 15:50:00,10.05,10.06,10.05,10.05,44000.0,10.05,10.06,10.05,10.05,44000.0
2011-12-29 15:55:00,10.06,10.06,10.03,10.04,122000.0,10.06,10.06,10.03,10.04,122000.0
2011-12-30 09:30:00,10.05,10.05,10.02,10.04,14400.0,10.05,10.05,10.02,10.04,14400.0
2011-12-30 09:35:00,10.05,10.06,10.05,10.06,1200.0,10.05,10.06,10.05,10.06,1200.0
2011-12-30 09:40:00,10.06,10.06,10.03,10.04,4000.0,10.06,10.06,10.03,10.04,4000.0
2011-12-30 09:45:00,10.03,10.06,10.03,10.05,6400.0,10.03,10.06,10.03,10.05,6400.0
2011-12-30 09:50:00,10.05,10.05,10.03,10.03,5200.0,10.05,10.05,10.03,10.03,5200.0
2011-12-30 09:55:00,10.02,10.02,10.02,10.02,800.0,10.02,10.02,10.02,10.02,800.0
2011-12-30 10:00:00,10.02,10.04,10.02,10.03,3200.0,10.02,10.04,10.02,10.03,3200.0
2011-12-30 10:05:00,10.03,10.04,10.03,10.04,2800.0,10.03,10.04,10.03,10.04,2800.0
2011-12-30 10:10:00,10.03,10.03,10.03,10.03,5200.0,10.03,10.03,10.03,10.03,5200.0
2011-12-30 10:15:00,10.03,10.03,10.01,10.02,4400.0,10.03,10.03,10.01,10.02,4400.0
2011-12-30 10:20:00,10.01,10.01,10.01,10.01,3200.0,10.01,10.01,10.01,10.01,3200.0
2011-12-30 10:25:00,10.0,10.0,9.99,10.0,3600.0,10.0,10.0,9.99,10.0,3600.0
2011-12-30 10:30:00,9.99,10.0,9.99,10.0,2800.0,9.99,10.0,9.99,10.0,2800.0
2011-12-30 10:35:00,10.01,10.01,10.01,10.01,1600.0,10.01,10.01,10.01,10.01,1600.0
2011-12-30 10:40:00,10.0,10.0,10.0,10.0,5200.0,10.0,10.0,10.0,10.0,5200.0
2011-12-30 10:45:00,10.0,10.01,10.0,10.0,4000.0,10.0,10.01,10.0,10.0,4000.0
2011-12-30 10:50:00,10.01,10.02,10.01,10.02,2800.0,10.01,10.02,10.01,10.02,2800.0
2011-12-30 10:55:00,10.02,10.02,10.01,10.01,3600.0,10.02,10.02,10.01,10.01,3600.0
2011-12-30 11:00:00,10.0,10.01,10.0,10.0,7200.0,10.0,10.01,10.0,10.0,7200.0
2011-12-30 11:05:00,10.01,10.02,10.01,10.02,3600.0,10.01,10.02,10.01,10.02,3600.0
2011-12-30 11:10:00,10.02,10.02,10.01,10.01,5600.0,10.02,10.02,10.01,10.01,5600.0
2011-12-30 11:15:00,10.01,10.01,10.01,10.01,0.0,10.01,10.01,10.01,10.01,0.0
2011-12-30 11:20:00,10.01,10.01,10.0,10.0,5200.0,10.01,10.01,10.0,10.0,5200.0
2011-12-30 11:25:00,10.01,10.01,10.0,10.0,800.0,10.01,10.01,10.0,10.0,800.0
2011-12-30 11:30:00,10.0,10.01,10.0,10.01,2400.0,10.0,10.01,10.0,10.01,2400.0
2011-12-30 11:35:00,10.0,10.0,9.99,10.0,6800.0,10.0,10.0,9.99,10.0,6800.0
2011-12-30 11:40:00,9.99,9.99,9.99,9.99,17200.0,9.99,9.99,9.99,9.99,17200.0
2011-12-30 11:45:00,9.99,9.99,9.99,9.99,1200.0,9.99,9.99,9.99,9.99,1200.0
2011-12-30 11:50:00,9.99,9.99,9.99,9.99,4400.0,9.99,9.99,9.99,9.99,4400.0
2011-12-30 11:55:00,9.99,9.99,9.99,9.99,1600.0,9.99,9.99,9.99,9.99,1600.0
2011-12-30 12:00:00,9.99,9.99,9.99,9.99,5200.0,9.99,9.99,9.99,9.99,5200.0
2011-12-30 12:05:00,9.99,9.99,9.98,9.99,4400.0,9.99,9.99,9.98,9.99,4400.0
2011-12-30 12:10:00,9.99,9.99,9.98,9.99,4000.0,9.99,9.99,9.98,9.99,4000.0
2011-12-30 12:15:00,9.99,9.99,9.98,9.98,5200.0,9.99,9.99,9.98,9.98,5200.0
2011-12-30 12:20:00,9.98,9.98,9.97,9.97,4800.0,9.98,9.98,9.97,9.97,4800.0
2011-12-30 12:25:00,9.97,9.97,9.96,9.96,2000.0,9.97,9.97,9.96,9.96,2000.0
2011-12-30 12:30:00,9.97,9.97,9.97,9.97,2000.0,9.97,9.97,9.97,9.97,2000.0
2011-12-30 12:35:00,9.97,9.97,9.97,9.97,2800.0,9.97,9.97,9.97,9.97,2800.0
2011-12-30 12:40:00,9.97,9.97,9.97,9.97,2800.0,9.97,9.97,9.97,9.97,2800.0
2011-12-30 12:45:00,9.97,9.99,9.97,9.98,6800.0,9.97,9.99,9.97,9.98,6800.0
2011-12-30 12:50:00,9.98,9.98,9.98,9.98,800.0,9.98,9.98,9.98,9.98,800.0
2011-12-30 12:55:00,9.98,9.98,9.98,9.98,400.0,9.98,9.98,9.98,9.98,400.0
2011-12-30 13:00:00,9.98,9.98,9.98,9.98,0.0,9.98,9.98,9.98,9.98,0.0
2011-12-30 13:05:00,9.98,10.0,9.98,9.99,10000.0,9.98,10.0,9.98,9.99,10000.0
2011-12-30 13:10:00,10.0,10.0,9.99,9.99,800.0,10.0,10.0,9.99,9.99,800.0
2011-12-30 13:15:00,9.99,10.0,9.98,9.98,29600.0,9.99,10.0,9.98,9.98,29600.0
2011-12-30 13:20:00,9.98,9.99,9.98,9.99,800.0,9.98,9.99,9.98,9.99,800.0
2011-12-30 13:25:00,9.99,9.99,9.97,9.97,6800.0,9.99,9.99,9.97,9.97,6800.0
2011-12-30 13:30:00,9.99,10.0,9.98,9.98,8800.0,9.99,10.0,9.98,9.98,8800.0
2011-12-30 13:35:00,9.97,9.97,9.97,9.97,400.0,9.97,9.97,9.97,9.97,400.0
2011-12-30 13:40:00,9.99,9.99,9.99,9.99,1600.0,9.99,9.99,9.99,9.99,1600.0
2011-12-30 13:45:00,9.99,9.99,9.97,9.97,5600.0,9.99,9.99,9.97,9.97,5600.0
2011-12-30 13:50:00,9.97,9.98,9.97,9.97,3600.0,9.97,9.98,9.97,9.97,3600.0
2011-12-30 13:55:00,9.97,9.97,9.96,9.96,8000.0,9.97,9.97,9.96,9.96,8000.0
2011-12-30 14:00:00,9.96,9.96,9.96,9.96,800.0,9.96,9.96,9.96,9.96,800.0
2011-12-30 14:05:00,9.97,9.97,9.97,9.97,7200.0,9.97,9.97,9.97,9.97,7200.0
2011-12-30 14:10:00,9.97,9.97,9.97,9.97,2800.0,9.97,9.97,9.97,9.97,2800.0
2011-12-30 14:15:00,9.97,9.97,9.95,9.95,2400.0,9.97,9.97,9.95,9.95,2400.0
2011-12-30 14:20:00,9.95,9.95,9.91,9.91,8000.0,9.95,9.95,9.91,9.91,8000.0
2011-12-30 14:25:00,9.92,9.94,9.91,9.94,4400.0,9.92,9.94,9.91,9.94,4400.0
2011-12-30 14:30:00,9.94,9.95,9.94,9.95,4400.0,9.94,9.95,9.94,9.95,4400.0
2011-12-30 14:35:00,9.95,9.95,9.94,9.94,5200.0,9.95,9.95,9.94,9.94,5200.0
2011-12-30 14:40:00,9.94,9.94,9.92,9.92,5200.0,9.94,9.94,9.92,9.92,5200.0
2011-12-30 14:45:00,9.92,9.92,9.9,9.9,6800.0,9.92,9.92,9.9,9.9,6800.0
2011-12-30 14:50:00,9.9,9.9,9.9,9.9,7200.0,9.9,9.9,9.9,9.9,7200.0
2011-12-30 14:55:00,9.9,9.9,9.89,9.89,6000.0,9.9,9.9,9.89,9.89,6000.0
2011-12-30 15:00:00,9.89,9.91,9.88,9.9,19600.0,9.89,9.91,9.88,9.9,19600.0
2011-12-30 15:05:00,9.9,9.9,9.88,9.88,12800.0,9.9,9.9,9.88,9.88,12800.0
2011-12-30 15:10:00,9.88,9.9,9.88,9.89,12400.0,9.88,9.9,9.88,9.89,12400.0
2011-12-30 15:15:00,9.9,9.92,9.9,9.91,15600.0,9.9,9.92,9.9,9.91,15600.0
2011-12-30 15:20:00,9.91,9.92,9.91,9.92,14800.0,9.91,9.92,9.91,9.92,14800.0
2011-12-30 15:25:00,9.93,9.93,9.9,9.91,14400.0,9.93,9.93,9.9,9.91,14400.0
2011-12-30 15:30:00,9.91,9.92,9.91,9.91,10400.0,9.91,9.92,9.91,9.91,10400.0
2011-12-30 15:35:00,9.91,9.91,9.9,9.91,10000.0,9.91,9.91,9.9,9.91,10000.0
2011-12-30 15:40:00,9.9,9.91,9.9,9.91,22400.0,9.9,9.91,9.9,9.91,22400.0
2011-12-30 15:45:00,9.91,9.91,9.88,9.88,22000.0,9.91,9.91,9.88,9.88,22000.0
2011-12-30 15:50:00,9.88,9.89,9.88,9.88,33200.0,9.88,9.89,9.88,9.88,33200.0
2011-12-30 15:55:00,9.88,9.94,9.88,9.9,294400.0,9.88,9.94,9.88,9.9,294400.0
2012-01-03 09:30:00,10.17,10.19,10.13,10.14,41200.0,10.17,10.19,10.13,10.14,41200.0
2012-01-03 09:35:00,10.14,10.18,10.14,10.17,12400.0,10.14,10.18,10.14,10.17,12400.0
2012-01-03 09:40:00,10.17,10.18,10.15,10.17,10000.0,10.17,10.18,10.15,10.17,10000.0
2012-01-03 09:45:00,10.16,10.17,10.16,10.16,6800.0,10.16,10.17,10.16,10.16,6800.0
2012-01-03 09:50:00,10.17,10.17,10.11,10.12,14800.0,10.17,10.17,10.11,10.12,14800.0
2012-01-03 09:55:00,10.12,10.14,10.12,10.12,14000.0,10.12,10.14,10.12,10.12,14000.0
2012-01-03 10:00:00,10.11,10.12,10.08,10.12,14800.0,10.11,10.12,10.08,10.12,14800.0
2012-01-03 10:05:00,10.11,10.12,10.09,10.09,19600.0,10.11,10.12,10.09,10.09,19600.0
2012-01-03 10:10:00,10.09,10.1,10.09,10.1,12000.0,10.09,10.1,10.09,10.1,12000.0
2012-01-03 10:15:00,10.1,10.12,10.1,10.11,10400.0,10.1,10.12,10.1,10.11,10400.0
2012-01-03 10:20:00,10.12,10.13,10.11,10.13,11600.0,10.12,10.13,10.11,10.13,11600.0
2012-01-03 10:25:00,10.13,10.14,10.12,10.13,11600.0,10.13,10.14,10.12,10.13,11600.0
2012-01-03 10:30:00,10.14,10.17,10.14,10.17,6400.0,10.14,10.17,10.14,10.17,6400.0
2012-01-03 10:35:00,10.17,10.19,10.17,10.17,10800.0,10.17,10.19,10.17,10.17,10800.0
2012-01-03 10:40:00,10.18,10.19,10.18,10.19,10000.0,10.18,10.19,10.18,10.19,10000.0
2012-01-03 10:45:00,10.19,10.22,10.19,10.22,33600.0,10.19,10.22,10.19,10.22,33600.0
2012-01-03 10:50:00,10.21,10.24,10.21,10.24,18400.0,10.21,10.24,10.21,10.24,18400.0
2012-01-03 10:55:00,10.23,10.23,10.22,10.23,18000.0,10.23,10.23,10.22,10.23,18000.0
2012-01-03 11:00:00,10.22,10.23,10.22,10.22,12000.0,10.22,10.23,10.22,10.22,12000.0
2012-01-03 11:05:00,10.22,10.22,10.2,10.2,12800.0,10.22,10.22,10.2,10.2,12800.0
2012-01-03 11:10:00,10.19,10.19,10.17,10.17,32400.0,10.19,10.19,10.17,10.17,32400.0
2012-01-03 11:15:00,10.17,10.17,10.16,10.17,27600.0,10.17,10.17,10.16,10.17,27600.0
2012-01-03 11:20:00,10.18,10.18,10.16,10.16,8400.0,10.18,10.18,10.16,10.16,8400.0
2012-01-03 11:25:00,10.16,10.17,10.16,10.16,8800.0,10.16,10.17,10.16,10.16,8800.0
2012-01-03 11:30:00,10.17,10.17,10.16,10.16,9600.0,10.17,10.17,10.16,10.16,9600.0
2012-01-03 11:35:00,10.16,10.16,10.12,10.13,33600.0,10.16,10.16,10.12,10.13,33600.0
2012-01-03 11:40:00,10.12,10.12,10.08,10.08,26800.0,10.12,10.12,10.08,10.08,26800.0
2012-01-03 11:45:00,10.09,10.09,10.07,10.07,13200.0,10.09,10.09,10.07,10.07,13200.0
2012-01-03 11:50:00,10.08,10.08,10.07,10.08,8000.0,10.08,10.08,10.07,10.08,8000.0
2012-01-03 11:55:00,10.08,10.09,10.07,10.07,9200.0,10.08,10.09,10.07,10.07,9200.0
2012-01-03 12:00:00,10.08,10.08,10.04,10.04,21200.0,10.08,10.08,10.04,10.04,21200.0
2012-01-03 12:05:00,10.04,10.06,10.04,10.05,3600.0,10.04,10.06,10.04,10.05,3600.0
2012-01-03 12:10:00,10.05,10.14,10.05,10.05,111200.0,10.05,10.14,10.05,10.05,111200.0
2012-01-03 12:15:00,10.04,10.06,10.04,10.06,8400.0,10.04,10.06,10.04,10.06,8400.0
2012-01-03 12:20:00,10.06,10.06,10.05,10.05,10800.0,10.06,10.06,10.05,10.05,10800.0
2012-01-03 12:25:00,10.05,10.06,10.05,10.06,4400.0,10.05,10.06,10.05,10.06,4400.0
2012-01-03 12:30:00,10.06,10.06,10.05,10.05,3600.0,10.06,10.06,10.05,10.05,3600.0
2012-01-03 12:35:00,10.04,10.05,10.04,10.04,11600.0,10.04,10.05,10.04,10.04,11600.0
2012-01-03 12:40:00,10.04,10.05,10.04,10.05,8400.0,10.04,10.05,10.04,10.05,8400.0
2012-01-03 12:45:00,10.05,10.06,10.02,10.02,6800.0,10.05,10.06,10.02,10.02,6800.0
2012-01-03 12:50:00,10.03,10.03,10.02,10.03,8000.0,10.03,10.03,10.02,10.03,8000.0
2012-01-03 12:55:00,10.02,10.03,10.01,10.02,16400.0,10.02,10.03,10.01,10.02,16400.0
2012-01-03 13:00:00,10.01,10.04,10.01,10.03,12400.0,10.01,10.04,10.01,10.03,12400.0
2012-01-03 13:05:00,10.03,10.04,10.01,10.01,16000.0,10.03,10.04,10.01,10.01,16000.0
2012-01-03 13:10:00,10.01,10.01,9.99,10.01,9600.0,10.01,10.01,9.99,10.01,9600.0
2012-01-03 13:15:00,10.01,10.04,10.01,10.04,22800.0,10.01,10.04,10.01,10.04,22800.0
2012-01-03 13:20:00,10.04,10.04,10.0,10.0,15600.0,10.04,10.04,10.0,10.0,15600.0
2012-01-03 13:25:00,10.0,10.0,9.98,9.99,11600.0,10.0,10.0,9.98,9.99,11600.0
2012-01-03 13:30:00,9.99,9.99,9.97,9.97,10400.0,9.99,9.99,9.97,9.97,10400.0
2012-01-03 13:35:00,9.96,9.96,9.95,9.96,14000.0,9.96,9.96,9.95,9.96,14000.0
2012-01-03 13:40:00,9.95,9.96,9.95,9.95,14400.0,9.95,9.96,9.95,9.95,14400.0
2012-01-03 13:45:00,9.95,9.95,9.95,9.95,12400.0,9.95,9.95,9.95,9.95,12400.0
2012-01-03 13:50:00,9.96,9.97,9.96,9.97,21200.0,9.96,9.97,9.96,9.97,21200.0
2012-01-03 13:55:00,9.98,9.99,9.98,9.98,14400.0,9.98,9.99,9.98,9.98,14400.0
2012-01-03 14:00:00,9.98,9.99,9.98,9.99,7200.0,9.98,9.99,9.98,9.99,7200.0
2012-01-03 14:05:00,9.99,10.01,9.99,10.0,16400.0,9.99,10.01,9.99,10.0,16400.0
2012-01-03 14:10:00,9.99,10.0,9.99,10.0,6000.0,9.99,10.0,9.99,10.0,6000.0
2012-01-03 14:15:00,10.0,10.0,9.99,10.0,15600.0,10.0,10.0,9.99,10.0,15600.0
2012-01-03 14:20:00,10.01,10.02,10.01,10.02,7600.0,10.01,10.02,10.01,10.02,7600.0
2012-01-03 14:25:00,10.02,10.02,10.01,10.02,14400.0,10.02,10.02,10.01,10.02,14400.0
2012-01-03 14:30:00,10.03,10.03,10.0,10.01,29600.0,10.03,10.03,10.0,10.01,29600.0
2012-01-03 14:35:00,10.02,10.02,9.99,9.99,28000.0,10.02,10.02,9.99,9.99,28000.0
2012-01-03 14:40:00,9.99,10.01,9.98,10.01,20800.0,9.99,10.01,9.98,10.01,20800.0
2012-01-03 14:45:00,10.01,10.01,10.0,10.01,11600.0,10.01,10.01,10.0,10.01,11600.0
2012-01-03 14:50:00,10.01,10.03,10.01,10.02,16000.0,10.01,10.03,10.01,10.02,16000.0
2012-01-03 14:55:00,10.03,10.06,10.02,10.05,20000.0,10.03,10.06,10.02,10.05,20000.0
2012-01-03 15:00:00,10.06,10.06,10.05,10.05,26400.0,10.06,10.06,10.05,10.05,26400.0
2012-01-03 15:05:00,10.05,10.05,10.05,10.05,16800.0,10.05,10.05,10.05,10.05,16800.0
2012-01-03 15:10:00,10.05,10.05,10.04,10.04,18800.0,10.05,10.05,10.04,10.04,18800.0
2012-01-03 15:15:00,10.04,10.05,10.04,10.04,15600.0,10.04,10.05,10.04,10.04,15600.0
2012-01-03 15:20:00,10.04,10.05,10.02,10.02,21200.0,10.04,10.05,10.02,10.02,21200.0
2012-01-03 15:25:00,10.02,10.04,10.01,10.04,34000.0,10.02,10.04,10.01,10.04,34000.0
2012-01-03 15:30:00,10.03,10.03,10.02,10.03,26000.0,10.03,10.03,10.02,10.03,26000.0
2012-01-03 15:35:00,10.03,10.03,10.01,10.01,18400.0,10.03,10.03,10.01,10.01,18400.0
2012-01-03 15:40:00,10.01,10.02,10.01,10.02,26800.0,10.01,10.02,10.01,10.02,26800.0
2012-01-03 15:45:00,10.02,10.05,10.02,10.04,49200.0,10.02,10.05,10.02,10.04,49200.0
2012-01-03 15:50:00,10.05,10.05,10.01,10.01,36800.0,10.05,10.05,10.01,10.01,36800.0
2012-01-03 15:55:00,10.02,10.03,9.99,10.0,93200.0,10.02,10.03,9.99,10.0,93200.0
2012-01-04 09:30:00,9.92,9.96,9.92,9.94,18000.0,9.92,9.96,9.92,9.94,18000.0
2012-01-04 09:35:00,9.91,9.93,9.89,9.9,14000.0,9.91,9.93,9.89,9.9,14000.0
2012-01-04 09:40:00,9.92,9.93,9.88,9.9,14800.0,9.92,9.93,9.88,9.9,14800.0
2012-01-04 09:45:00,9.9,9.9,9.89,9.9,8000.0,9.9,9.9,9.89,9.9,8000.0
2012-01-04 09:50:00,9.9,9.9,9.88,9.9,7600.0,9.9,9.9,9.88,9.9,7600.0
2012-01-04 09:55:00,9.9,9.9,9.89,9.89,3600.0,9.9,9.9,9.89,9.89,3600.0
2012-01-04 10:00:00,9.9,9.9,9.87,9.88,16000.0,9.9,9.9,9.87,9.88,16000.0
2012-01-04 10:05:00,9.87,9.87,9.86,9.86,2400.0,9.87,9.87,9.86,9.86,2400.0
2012-01-04 10:10:00,9.86,9.86,9.83,9.83,6000.0,9.86,9.86,9.83,9.83,6000.0
2012-01-04 10:15:00,9.84,9.85,9.82,9.83,6800.0,9.84,9.85,9.82,9.83,6800.0
2012-01-04 10:20:00,9.85,9.85,9.85,9.85,1200.0,9.85,9.85,9.85,9.85,1200.0
2012-01-04 10:25:00,9.85,9.85,9.84,9.84,2000.0,9.85,9.85,9.84,9.84,2000.0
2012-01-04 10:30:00,9.84,9.85,9.84,9.84,4400.0,9.84,9.85,9.84,9.84,4400.0
2012-01-04 10:35:00,9.84,9.85,9.84,9.84,3600.0,9.84,9.85,9.84,9.84,3600.0
2012-01-04 10:40:00,9.84,9.84,9.84,9.84,6800.0,9.84,9.84,9.84,9.84,6800.0
2012-01-04 10:45:00,9.85,9.85,9.83,9.84,8400.0,9.85,9.85,9.83,9.84,8400.0
2012-01-04 10:50:00,9.84,9.85,9.83,9.85,19600.0,9.84,9.85,9.83,9.85,19600.0
2012-01-04 10:55:00,9.86,9.86,9.85,9.85,27600.0,9.86,9.86,9.85,9.85,27600.0
2012-01-04 11:00:00,9.85,9.87,9.85,9.87,8000.0,9.85,9.87,9.85,9.87,8000.0
2012-01-04 11:05:00,9.87,9.88,9.87,9.88,6400.0,9.87,9.88,9.87,9.88,6400.0
2012-01-04 11:10:00,9.88,9.88,9.87,9.88,20000.0,9.88,9.88,9.87,9.88,20000.0
2012-01-04 11:15:00,9.88,9.9,9.87,9.9,11600.0,9.88,9.9,9.87,9.9,11600.0
2012-01-04 11:20:00,9.9,9.9,9.89,9.9,8800.0,9.9,9.9,9.89,9.9,8800.0
2012-01-04 11:25:00,9.9,9.9,9.9,9.9,2400.0,9.9,9.9,9.9,9.9,2400.0
2012-01-04 11:30:00,9.9,9.9,9.9,9.9,5600.0,9.9,9.9,9.9,9.9,5600.0
2012-01-04 11:35:00,9.9,9.9,9.9,9.9,7600.0,9.9,9.9,9.9,9.9,7600.0
2012-01-04 11:40:00,9.9,9.9,9.9,9.9,10400.0,9.9,9.9,9.9,9.9,10400.0
2012-01-04 11:45:00,9.9,9.9,9.9,9.9,16000.0,9.9,9.9,9.9,9.9,16000.0
2012-01-04 11:50:00,9.9,9.9,9.89,9.89,12800.0,9.9,9.9,9.89,9.89,12800.0
2012-01-04 11:55:00,9.9,9.9,9.88,9.88,8000.0,9.9,9.9,9.88,9.88,8000.0
2012-01-04 12:00:00,9.89,9.89,9.89,9.89,2000.0,9.89,9.89,9.89,9.89,2000.0
2012-01-04 12:05:00,9.9,9.91,9.9,9.9,15200.0,9.9,9.91,9.9,9.9,15200.0
2012-01-04 12:10:00,9.9,9.91,9.9,9.9,16400.0,9.9,9.91,9.9,9.9,16400.0
2012-01-04 12:15:00,9.9,9.91,9.9,9.91,6000.0,9.9,9.91,9.9,9.91,6000.0
2012-01-04 12:20:00,9.91,9.91,9.9,9.9,14400.0,9.91,9.91,9.9,9.9,14400.0
2012-01-04 12:25:00,9.9,9.9,9.89,9.9,3200.0,9.9,9.9,9.89,9.9,3200.0
2012-01-04 12:30:00,9.9,9.9,9.89,9.9,4400.0,9.9,9.9,9.89,9.9,4400.0
2012-01-04 12:35:00,9.89,9.89,9.88,9.88,4000.0,9.89,9.89,9.88,9.88,4000.0
2012-01-04 12:40:00,9.88,9.89,9.87,9.88,20800.0,9.88,9.89,9.87,9.88,20800.0
2012-01-04 12:45:00,9.88,9.88,9.88,9.88,4000.0,9.88,9.88,9.88,9.88,4000.0
2012-01-04 12:50:00,9.88,9.88,9.88,9.88,2800.0,9.88,9.88,9.88,9.88,2800.0
2012-01-04 12:55:00,9.88,9.89,9.88,9.88,13200.0,9.88,9.89,9.88,9.88,13200.0
2012-01-04 13:00:00,9.88,9.88,9.86,9.86,12800.0,9.88,9.88,9.86,9.86,12800.0
2012-01-04 13:05:00,9.86,9.87,9.86,9.87,7600.0,9.86,9.87,9.86,9.87,7600.0
2012-01-04 13:10:00,9.87,9.87,9.87,9.87,5200.0,9.87,9.87,9.87,9.87,5200.0
2012-01-04 13:15:00,9.87,9.87,9.86,9.86,9200.0,9.87,9.87,9.86,9.86,9200.0
2012-01-04 13:20:00,9.86,9.86,9.85,9.85,8400.0,9.86,9.86,9.85,9.85,8400.0
2012-01-04 13:25:00,9.85,9.86,9.85,9.85,3200.0,9.85,9.86,9.85,9.85,3200.0
2012-01-04 13:30:00,9.86,9.86,9.86,9.86,1600.0,9.86,9.86,9.86,9.86,1600.0
2012-01-04 13:35:00,9.86,9.86,9.86,9.86,400.0,9.86,9.86,9.86,9.86,400.0
2012-01-04 13:40:00,9.86,9.87,9.86,9.87,5600.0,9.86,9.87,9.86,9.87,5600.0
2012-01-04 13:45:00,9.87,9.88,9.87,9.87,12800.0,9.87,9.88,9.87,9.87,12800.0
2012-01-04 13:50:00,9.88,9.88,9.88,9.88,4800.0,9.88,9.88,9.88,9.88,4800.0
2012-01-04 13:55:00,9.89,9.89,9.87,9.87,2800.0,9.89,9.89,9.87,9.87,2800.0
2012-01-04 14:00:00,9.87,9.88,9.87,9.88,7600.0,9.87,9.88,9.87,9.88,7600.0
2012-01-04 14:05:00,9.88,9.88,9.87,9.87,4400.0,9.88,9.88,9.87,9.87,4400.0
2012-01-04 14:10:00,9.87,9.87,9.85,9.87,51600.0,9.87,9.87,9.85,9.87,51600.0
2012-01-04 14:15:00,9.86,9.88,9.86,9.87,7600.0,9.86,9.88,9.86,9.87,7600.0
2012-01-04 14:20:00,9.88,9.88,9.86,9.87,6800.0,9.88,9.88,9.86,9.87,6800.0
2012-01-04 14:25:00,9.87,9.87,9.86,9.87,4000.0,9.87,9.87,9.86,9.87,4000.0
2012-01-04 14:30:00,9.88,9.9,9.88,9.9,13600.0,9.88,9.9,9.88,9.9,13600.0
2012-01-04 14:35:00,9.9,9.91,9.89,9.9,17200.0,9.9,9.91,9.89,9.9,17200.0
2012-01-04 14:40:00,9.9,9.92,9.9,9.91,47200.0,9.9,9.92,9.9,9.91,47200.0
2012-01-04 14:45:00,9.9,9.91,9.88,9.89,16800.0,9.9,9.91,9.88,9.89,16800.0
2012-01-04 14:50:00,9.89,9.9,9.89,9.9,14800.0,9.89,9.9,9.89,9.9,14800.0
2012-01-04 14:55:00,9.9,9.9,9.88,9.89,6800.0,9.9,9.9,9.88,9.89,6800.0
2012-01-04 15:00:00,9.88,9.88,9.87,9.87,8000.0,9.88,9.88,9.87,9.87,8000.0
2012-01-04 15:05:00,9.87,9.87,9.87,9.87,6800.0,9.87,9.87,9.87,9.87,6800.0
2012-01-04 15:10:00,9.88,9.88,9.87,9.87,16000.0,9.88,9.88,9.87,9.87,16000.0
2012-01-04 15:15:00,9.87,9.87,9.85,9.85,13600.0,9.87,9.87,9.85,9.85,13600.0
2012-01-04 15:20:00,9.85,9.86,9.85,9.86,14400.0,9.85,9.86,9.85,9.86,14400.0
2012-01-04 15:25:00,9.86,9.87,9.85,9.87,18400.0,9.86,9.87,9.85,9.87,18400.0
2012-01-04 15:30:00,9.87,9.88,9.87,9.87,18400.0,9.87,9.88,9.87,9.87,18400.0
2012-01-04 15:35:00,9.87,9.88,9.87,9.87,17600.0,9.87,9.88,9.87,9.87,17600.0
2012-01-04 15:40:00,9.88,9.88,9.85,9.85,30000.0,9.88,9.88,9.85,9.85,30000.0
2012-01-04 15:45:00,9.86,9.87,9.86,9.86,26000.0,9.86,9.87,9.86,9.86,26000.0
2012-01-04 15:50:00,9.86,9.86,9.86,9.86,15200.0,9.86,9.86,9.86,9.86,15200.0
2012-01-04 15:55:00,9.86,9.86,9.84,9.84,60800.0,9.86,9.86,9.84,9.84,60800.0
2012-01-05 09:30:00,9.81,9.86,9.81,9.82,30000.0,9.81,9.86,9.81,9.82,30000.0
2012-01-05 09:35:00,9.83,9.85,9.83,9.85,5600.0,9.83,9.85,9.83,9.85,5600.0
2012-01-05 09:40:00,9.85,9.85,9.81,9.81,10400.0,9.85,9.85,9.81,9.81,10400.0
2012-01-05 09:45:00,9.82,9.83,9.81,9.82,6000.0,9.82,9.83,9.81,9.82,6000.0
2012-01-05 09:50:00,9.83,9.83,9.82,9.82,7200.0,9.83,9.83,9.82,9.82,7200.0
2012-01-05 09:55:00,9.82,9.82,9.8,9.81,11200.0,9.82,9.82,9.8,9.81,11200.0
2012-01-05 10:00:00,9.79,9.8,9.77,9.78,8800.0,9.79,9.8,9.77,9.78,8800.0
2012-01-05 10:05:00,9.78,9.78,9.74,9.76,14400.0,9.78,9.78,9.74,9.76,14400.0
2012-01-05 10:10:00,9.77,9.79,9.76,9.79,2400.0,9.77,9.79,9.76,9.79,2400.0
2012-01-05 10:15:00,9.8,9.83,9.8,9.83,17600.0,9.8,9.83,9.8,9.83,17600.0
2012-01-05 10:20:00,9.82,9.83,9.81,9.82,12400.0,9.82,9.83,9.81,9.82,12400.0
2012-01-05 10:25:00,9.82,9.83,9.82,9.83,12000.0,9.82,9.83,9.82,9.83,12000.0
2012-01-05 10:30:00,9.82,9.83,9.82,9.82,7200.0,9.82,9.83,9.82,9.82,7200.0
2012-01-05 10:35:00,9.81,9.82,9.81,9.82,10000.0,9.81,9.82,9.81,9.82,10000.0
2012-01-05 10:40:00,9.81,9.83,9.81,9.83,4000.0,9.81,9.83,9.81,9.83,4000.0
2012-01-05 10:45:00,9.82,9.83,9.82,9.83,14400.0,9.82,9.83,9.82,9.83,14400.0
2012-01-05 10:50:00,9.82,9.82,9.81,9.82,8800.0,9.82,9.82,9.81,9.82,8800.0
2012-01-05 10:55:00,9.82,9.85,9.82,9.85,14000.0,9.82,9.85,9.82,9.85,14000.0
2012-01-05 11:00:00,9.85,9.88,9.85,9.88,10400.0,9.85,9.88,9.85,9.88,10400.0
2012-01-05 11:05:00,9.88,9.88,9.88,9.88,5600.0,9.88,9.88,9.88,9.88,5600.0
2012-01-05 11:10:00,9.88,9.9,9.88,9.9,10400.0,9.88,9.9,9.88,9.9,10400.0
2012-01-05 11:15:00,9.9,9.91,9.9,9.91,2400.0,9.9,9.91,9.9,9.91,2400.0
2012-01-05 11:20:00,9.91,9.95,9.91,9.95,8800.0,9.91,9.95,9.91,9.95,8800.0
2012-01-05 11:25:00,9.95,9.96,9.95,9.95,16000.0,9.95,9.96,9.95,9.95,16000.0
2012-01-05 11:30:00,9.95,9.96,9.95,9.96,12800.0,9.95,9.96,9.95,9.96,12800.0
2012-01-05 11:35:00,9.96,9.96,9.95,9.96,3600.0,9.96,9.96,9.95,9.96,3600.0
2012-01-05 11:40:00,9.96,9.97,9.95,9.96,12400.0,9.96,9.97,9.95,9.96,12400.0
2012-01-05 11:45:00,9.96,9.98,9.96,9.98,6800.0,9.96,9.98,9.96,9.98,6800.0
2012-01-05 11:50:00,9.99,9.99,9.97,9.97,8800.0,9.99,9.99,9.97,9.97,8800.0
2012-01-05 11:55:00,9.97,9.98,9.96,9.96,12000.0,9.97,9.98,9.96,9.96,12000.0
2012-01-05 12:00:00,9.97,9.97,9.96,9.97,13600.0,9.97,9.97,9.96,9.97,13600.0
2012-01-05 12:05:00,9.97,10.01,9.97,10.01,89200.0,9.97,10.01,9.97,10.01,89200.0
2012-01-05 12:10:00,10.01,10.01,10.01,10.01,9600.0,10.01,10.01,10.01,10.01,9600.0
2012-01-05 12:15:00,10.01,10.05,10.01,10.04,8000.0,10.01,10.05,10.01,10.04,8000.0
2012-01-05 12:20:00,10.04,10.04,10.01,10.02,21200.0,10.04,10.04,10.01,10.02,21200.0
2012-01-05 12:25:00,10.03,10.04,10.03,10.03,5200.0,10.03,10.04,10.03,10.03,5200.0
2012-01-05 12:30:00,10.03,10.05,10.02,10.05,4400.0,10.03,10.05,10.02,10.05,4400.0
2012-01-05 12:35:00,10.05,10.05,10.04,10.05,3600.0,10.05,10.05,10.04,10.05,3600.0
2012-01-05 12:40:00,10.05,10.06,10.05,10.06,10800.0,10.05,10.06,10.05,10.06,10800.0
2012-01-05 12:45:00,10.06,10.11,10.06,10.09,20400.0,10.06,10.11,10.06,10.09,20400.0
2012-01-05 12:50:00,10.09,10.1,10.08,10.1,15200.0,10.09,10.1,10.08,10.1,15200.0
2012-01-05 12:55:00,10.1,10.11,10.1,10.1,25200.0,10.1,10.11,10.1,10.1,25200.0
2012-01-05 13:00:00,10.09,10.09,10.07,10.08,18400.0,10.09,10.09,10.07,10.08,18400.0
2012-01-05 13:05:00,10.09,10.1,10.09,10.1,30800.0,10.09,10.1,10.09,10.1,30800.0
2012-01-05 13:10:00,10.1,10.12,10.1,10.12,9200.0,10.1,10.12,10.1,10.12,9200.0
2012-01-05 13:15:00,10.12,10.13,10.12,10.12,11200.0,10.12,10.13,10.12,10.12,11200.0
2012-01-05 13:20:00,10.14,10.18,10.14,10.17,6800.0,10.14,10.18,10.14,10.17,6800.0
2012-01-05 13:25:00,10.17,10.19,10.17,10.19,8000.0,10.17,10.19,10.17,10.19,8000.0
2012-01-05 13:30:00,10.19,10.2,10.19,10.2,5600.0,10.19,10.2,10.19,10.2,5600.0
2012-01-05 13:35:00,10.19,10.19,10.18,10.18,10000.0,10.19,10.19,10.18,10.18,10000.0
2012-01-05 13:40:00,10.18,10.21,10.18,10.21,19200.0,10.18,10.21,10.18,10.21,19200.0
2012-01-05 13:45:00,10.21,10.21,10.2,10.21,40800.0,10.21,10.21,10.2,10.21,40800.0
2012-01-05 13:50:00,10.21,10.25,10.21,10.25,42000.0,10.21,10.25,10.21,10.25,42000.0
2012-01-05 13:55:00,10.25,10.25,10.24,10.24,39200.0,10.25,10.25,10.24,10.24,39200.0
2012-01-05 14:00:00,10.23,10.24,10.23,10.24,14000.0,10.23,10.24,10.23,10.24,14000.0
2012-01-05 14:05:00,10.24,10.24,10.2,10.2,28400.0,10.24,10.24,10.2,10.2,28400.0
2012-01-05 14:10:00,10.21,10.22,10.21,10.22,14000.0,10.21,10.22,10.21,10.22,14000.0
2012-01-05 14:15:00,10.22,10.22,10.21,10.22,14000.0,10.22,10.22,10.21,10.22,14000.0
2012-01-05 14:20:00,10.22,10.23,10.22,10.23,17600.0,10.22,10.23,10.22,10.23,17600.0
2012-01-05 14:25:00,10.23,10.23,10.2,10.21,27200.0,10.23,10.23,10.2,10.21,27200.0
2012-01-05 14:30:00,10.21,10.22,10.21,10.22,11600.0,10.21,10.22,10.21,10.22,11600.0
2012-01-05 14:35:00,10.22,10.22,10.21,10.22,14000.0,10.22,10.22,10.21,10.22,14000.0
2012-01-05 14:40:00,10.22,10.24,10.22,10.23,12000.0,10.22,10.24,10.22,10.23,12000.0
2012-01-05 14:45:00,10.23,10.24,10.22,10.24,23600.0,10.23,10.24,10.22,10.24,23600.0
2012-01-05 14:50:00,10.24,10.24,10.22,10.22,9200.0,10.24,10.24,10.22,10.22,9200.0
2012-01-05 14:55:00,10.22,10.22,10.19,10.19,39600.0,10.22,10.22,10.19,10.19,39600.0
2012-01-05 15:00:00,10.19,10.22,10.19,10.22,48800.0,10.19,10.22,10.19,10.22,48800.0
2012-01-05 15:05:00,10.22,10.22,10.21,10.22,34000.0,10.22,10.22,10.21,10.22,34000.0
2012-01-05 15:10:00,10.22,10.23,10.21,10.22,56800.0,10.22,10.23,10.21,10.22,56800.0
2012-01-05 15:15:00,10.22,10.24,10.21,10.24,21600.0,10.22,10.24,10.21,10.24,21600.0
2012-01-05 15:20:00,10.24,10.25,10.24,10.24,28400.0,10.24,10.25,10.24,10.24,28400.0
2012-01-05 15:25:00,10.24,10.25,10.24,10.24,45600.0,10.24,10.25,10.24,10.24,45600.0
2012-01-05 15:30:00,10.23,10.26,10.23,10.26,44400.0,10.23,10.26,10.23,10.26,44400.0
2012-01-05 15:35:00,10.26,10.27,10.26,10.27,29600.0,10.26,10.27,10.26,10.27,29600.0
2012-01-05 15:40:00,10.28,10.29,10.27,10.28,40000.0,10.28,10.29,10.27,10.28,40000.0
2012-01-05 15:45:00,10.29,10.31,10.28,10.29,82400.0,10.29,10.31,10.28,10.29,82400.0
2012-01-05 15:50:00,10.29,10.29,10.27,10.28,37600.0,10.29,10.29,10.27,10.28,37600.0
2012-01-05 15:55:00,10.28,10.3,10.26,10.28,84800.0,10.28,10.3,10.26,10.28,84800.0
2012-01-06 09:30:00,10.25,10.25,10.21,10.21,9200.0,10.25,10.25,10.21,10.21,9200.0
2012-01-06 09:35:00,10.23,10.27,10.22,10.26,15200.0,10.23,10.27,10.22,10.26,15200.0
2012-01-06 09:40:00,10.25,10.25,10.22,10.22,16400.0,10.25,10.25,10.22,10.22,16400.0
2012-01-06 09:45:00,10.23,10.26,10.23,10.23,12400.0,10.23,10.26,10.23,10.23,12400.0
2012-01-06 09:50:00,10.21,10.22,10.2,10.21,2800.0,10.21,10.22,10.2,10.21,2800.0
2012-01-06 09:55:00,10.21,10.25,10.21,10.25,10400.0,10.21,10.25,10.21,10.25,10400.0
2012-01-06 10:00:00,10.24,10.25,10.23,10.24,11600.0,10.24,10.25,10.23,10.24,11600.0
2012-01-06 10:05:00,10.24,10.27,10.23,10.27,8800.0,10.24,10.27,10.23,10.27,8800.0
2012-01-06 10:10:00,10.27,10.31,10.27,10.31,3600.0,10.27,10.31,10.27,10.31,3600.0
2012-01-06 10:15:00,10.31,10.33,10.3,10.3,9200.0,10.31,10.33,10.3,10.3,9200.0
2012-01-06 10:20:00,10.3,10.3,10.28,10.3,8000.0,10.3,10.3,10.28,10.3,8000.0
2012-01-06 10:25:00,10.31,10.32,10.3,10.31,11600.0,10.31,10.32,10.3,10.31,11600.0
2012-01-06 10:30:00,10.32,10.32,10.31,10.32,4000.0,10.32,10.32,10.31,10.32,4000.0
2012-01-06 10:35:00,10.32,10.34,10.32,10.32,4800.0,10.32,10.34,10.32,10.32,4800.0
2012-01-06 10:40:00,10.33,10.34,10.32,10.34,6800.0,10.33,10.34,10.32,10.34,6800.0
2012-01-06 10:45:00,10.34,10.37,10.34,10.35,6400.0,10.34,10.37,10.34,10.35,6400.0
2012-01-06 10:50:00,10.36,10.4,10.36,10.38,5200.0,10.36,10.4,10.36,10.38,5200.0
2012-01-06 10:55:00,10.39,10.39,10.36,10.36,6800.0,10.39,10.39,10.36,10.36,6800.0
2012-01-06 11:00:00,10.36,10.37,10.35,10.37,6800.0,10.36,10.37,10.35,10.37,6800.0
2012-01-06 11:05:00,10.37,10.38,10.36,10.36,9200.0,10.37,10.38,10.36,10.36,9200.0
2012-01-06 11:10:00,10.36,10.37,10.35,10.35,4400.0,10.36,10.37,10.35,10.35,4400.0
2012-01-06 11:15:00,10.35,10.37,10.35,10.37,10000.0,10.35,10.37,10.35,10.37,10000.0
2012-01-06 11:20:00,10.37,10.37,10.36,10.37,3200.0,10.37,10.37,10.36,10.37,3200.0
2012-01-06 11:25:00,10.37,10.38,10.36,10.38,23200.0,10.37,10.38,10.36,10.38,23200.0
2012-01-06 11:30:00,10.38,10.4,10.37,10.4,11200.0,10.38,10.4,10.37,10.4,11200.0
2012-01-06 11:35:00,10.39,10.44,10.39,10.44,36000.0,10.39,10.44,10.39,10.44,36000.0
2012-01-06 11:40:00,10.44,10.45,10.44,10.45,4800.0,10.44,10.45,10.44,10.45,4800.0
2012-01-06 11:45:00,10.45,10.47,10.45,10.47,15200.0,10.45,10.47,10.45,10.47,15200.0
2012-01-06 11:50:00,10.47,10.5,10.47,10.5,12400.0,10.47,10.5,10.47,10.5,12400.0
2012-01-06 11:55:00,10.49,10.5,10.49,10.49,16000.0,10.49,10.5,10.49,10.49,16000.0
2012-01-06 12:00:00,10.5,10.51,10.5,10.5,9200.0,10.5,10.51,10.5,10.5,9200.0
2012-01-06 12:05:00,10.5,10.51,10.48,10.48,22000.0,10.5,10.51,10.48,10.48,22000.0
2012-01-06 12:10:00,10.49,10.5,10.48,10.49,8400.0,10.49,10.5,10.48,10.49,8400.0
2012-01-06 12:15:00,10.49,10.54,10.49,10.54,20000.0,10.49,10.54,10.49,10.54,20000.0
2012-01-06 12:20:00,10.54,10.58,10.54,10.58,17600.0,10.54,10.58,10.54,10.58,17600.0
2012-01-06 12:25:00,10.58,10.58,10.55,10.56,14000.0,10.58,10.58,10.55,10.56,14000.0
2012-01-06 12:30:00,10.56,10.62,10.56,10.62,36000.0,10.56,10.62,10.56,10.62,36000.0
2012-01-06 12:35:00,10.62,10.68,10.62,10.66,69200.0,10.62,10.68,10.62,10.66,69200.0
2012-01-06 12:40:00,10.66,10.66,10.62,10.63,68800.0,10.66,10.66,10.62,10.63,68800.0
2012-01-06 12:45:00,10.63,10.63,10.56,10.58,61200.0,10.63,10.63,10.56,10.58,61200.0
2012-01-06 12:50:00,10.58,10.6,10.58,10.6,46800.0,10.58,10.6,10.58,10.6,46800.0
2012-01-06 12:55:00,10.59,10.62,10.59,10.59,39600.0,10.59,10.62,10.59,10.59,39600.0
2012-01-06 13:00:00,10.59,10.59,10.55,10.58,39600.0,10.59,10.59,10.55,10.58,39600.0
2012-01-06 13:05:00,10.58,10.59,10.56,10.57,71200.0,10.58,10.59,10.56,10.57,71200.0
2012-01-06 13:10:00,10.57,10.6,10.57,10.6,36000.0,10.57,10.6,10.57,10.6,36000.0
2012-01-06 13:15:00,10.6,10.67,10.59,10.64,223200.0,10.6,10.67,10.59,10.64,223200.0
2012-01-06 13:20:00,10.64,10.65,10.62,10.62,46800.0,10.64,10.65,10.62,10.62,46800.0
2012-01-06 13:25:00,10.62,10.63,10.62,10.63,18000.0,10.62,10.63,10.62,10.63,18000.0
2012-01-06 13:30:00,10.62,10.63,10.59,10.61,22000.0,10.62,10.63,10.59,10.61,22000.0
2012-01-06 13:35:00,10.6,10.62,10.6,10.61,18800.0,10.6,10.62,10.6,10.61,18800.0
2012-01-06 13:40:00,10.61,10.62,10.61,10.62,9600.0,10.61,10.62,10.61,10.62,9600.0
2012-01-06 13:45:00,10.62,10.63,10.61,10.62,16800.0,10.62,10.63,10.61,10.62,16800.0
2012-01-06 13:50:00,10.62,10.63,10.62,10.63,11200.0,10.62,10.63,10.62,10.63,11200.0
2012-01-06 13:55:00,10.63,10.68,10.63,10.65,27600.0,10.63,10.68,10.63,10.65,27600.0
2012-01-06 14:00:00,10.65,10.65,10.63,10.63,20800.0,10.65,10.65,10.63,10.63,20800.0
2012-01-06 14:05:00,10.63,10.66,10.63,10.66,24000.0,10.63,10.66,10.63,10.66,24000.0
2012-01-06 14:10:00,10.66,10.66,10.62,10.63,30800.0,10.66,10.66,10.62,10.63,30800.0
2012-01-06 14:15:00,10.62,10.63,10.61,10.62,24000.0,10.62,10.63,10.61,10.62,24000.0
2012-01-06 14:20:00,10.62,10.63,10.62,10.62,26800.0,10.62,10.63,10.62,10.62,26800.0
2012-01-06 14:25:00,10.62,10.63,10.62,10.62,23200.0,10.62,10.63,10.62,10.62,23200.0
2012-01-06 14:30:00,10.62,10.63,10.62,10.63,24000.0,10.62,10.63,10.62,10.63,24000.0
2012-01-06 14:35:00,10.62,10.63,10.62,10.63,36000.0,10.62,10.63,10.62,10.63,36000.0
2012-01-06 14:40:00,10.62,10.63,10.62,10.62,16400.0,10.62,10.63,10.62,10.62,16400.0
2012-01-06 14:45:00,10.62,10.63,10.62,10.62,25600.0,10.62,10.63,10.62,10.62,25600.0
2012-01-06 14:50:00,10.62,10.62,10.62,10.62,19200.0,10.62,10.62,10.62,10.62,19200.0
2012-01-06 14:55:00,10.62,10.63,10.62,10.62,27600.0,10.62,10.63,10.62,10.62,27600.0
2012-01-06 15:00:00,10.62,10.63,10.62,10.62,39600.0,10.62,10.63,10.62,10.62,39600.0
2012-01-06 15:05:00,10.62,10.63,10.61,10.61,30000.0,10.62,10.63,10.61,10.61,30000.0
2012-01-06 15:10:00,10.61,10.63,10.61,10.63,34000.0,10.61,10.63,10.61,10.63,34000.0
2012-01-06 15:15:00,10.63,10.63,10.62,10.63,52400.0,10.63,10.63,10.62,10.63,52400.0
2012-01-06 15:20:00,10.63,10.63,10.62,10.62,18800.0,10.63,10.63,10.62,10.62,18800.0
2012-01-06 15:25:00,10.62,10.63,10.62,10.63,27600.0,10.62,10.63,10.62,10.63,27600.0
2012-01-06 15:30:00,10.63,10.63,10.62,10.62,68400.0,10.63,10.63,10.62,10.62,68400.0
2012-01-06 15:35:00,10.62,10.63,10.61,10.61,50000.0,10.62,10.63,10.61,10.61,50000.0
2012-01-06 15:40:00,10.62,10.62,10.61,10.61,47600.0,10.62,10.62,10.61,10.61,47600.0
2012-01-06 15:45:00,10.61,10.62,10.59,10.6,98000.0,10.61,10.62,10.59,10.6,98000.0
2012-01-06 15:50:00,10.6,10.6,10.58,10.59,102400.0,10.6,10.6,10.58,10.59,102400.0
2012-01-06 15:55:00,10.58,10.59,10.56,10.59,334000.0,10.58,10.59,10.56,10.59,334000.0
2012-01-09 09:30:00,10.63,10.63,10.59,10.62,103200.0,10.63,10.63,10.59,10.62,103200.0
2012-01-09 09:35:00,10.63,10.68,10.6,10.68,106400.0,10.63,10.68,10.6,10.68,106400.0
2012-01-09 09:40:00,10.68,10.7,10.65,10.65,11600.0,10.68,10.7,10.65,10.65,11600.0
2012-01-09 09:45:00,10.67,10.67,10.63,10.63,13600.0,10.67,10.67,10.63,10.63,13600.0
2012-01-09 09:50:00,10.63,10.71,10.62,10.69,75200.0,10.63,10.71,10.62,10.69,75200.0
2012-01-09 09:55:00,10.7,10.74,10.68,10.74,68000.0,10.7,10.74,10.68,10.74,68000.0
2012-01-09 10:00:00,10.74,10.76,10.71,10.75,40800.0,10.74,10.76,10.71,10.75,40800.0
2012-01-09 10:05:00,10.76,10.78,10.73,10.76,31600.0,10.76,10.78,10.73,10.76,31600.0
2012-01-09 10:10:00,10.76,10.78,10.75,10.77,22400.0,10.76,10.78,10.75,10.77,22400.0
2012-01-09 10:15:00,10.77,10.8,10.76,10.76,25200.0,10.77,10.8,10.76,10.76,25200.0
2012-01-09 10:20:00,10.77,10.77,10.72,10.75,34800.0,10.77,10.77,10.72,10.75,34800.0
2012-01-09 10:25:00,10.76,10.77,10.76,10.77,22800.0,10.76,10.77,10.76,10.77,22800.0
2012-01-09 10:30:00,10.78,10.79,10.76,10.79,27600.0,10.78,10.79,10.76,10.79,27600.0
2012-01-09 10:35:00,10.78,10.79,10.76,10.77,20800.0,10.78,10.79,10.76,10.77,20800.0
2012-01-09 10:40:00,10.77,10.77,10.75,10.76,53200.0,10.77,10.77,10.75,10.76,53200.0
2012-01-09 10:45:00,10.76,10.77,10.74,10.74,29200.0,10.76,10.77,10.74,10.74,29200.0
2012-01-09 10:50:00,10.75,10.76,10.72,10.76,48000.0,10.75,10.76,10.72,10.76,48000.0
2012-01-09 10:55:00,10.75,10.77,10.75,10.77,6800.0,10.75,10.77,10.75,10.77,6800.0
2012-01-09 11:00:00,10.77,10.77,10.73,10.74,48000.0,10.77,10.77,10.73,10.74,48000.0
2012-01-09 11:05:00,10.75,10.75,10.72,10.75,15200.0,10.75,10.75,10.72,10.75,15200.0
2012-01-09 11:10:00,10.75,10.75,10.7,10.73,29600.0,10.75,10.75,10.7,10.73,29600.0
2012-01-09 11:15:00,10.74,10.75,10.7,10.72,26800.0,10.74,10.75,10.7,10.72,26800.0
2012-01-09 11:20:00,10.73,10.74,10.71,10.73,17200.0,10.73,10.74,10.71,10.73,17200.0
2012-01-09 11:25:00,10.73,10.75,10.72,10.74,10800.0,10.73,10.75,10.72,10.74,10800.0
2012-01-09 11:30:00,10.73,10.75,10.72,10.75,24000.0,10.73,10.75,10.72,10.75,24000.0
2012-01-09 11:35:00,10.76,10.76,10.74,10.76,65200.0,10.76,10.76,10.74,10.76,65200.0
2012-01-09 11:40:00,10.76,10.77,10.74,10.77,17600.0,10.76,10.77,10.74,10.77,17600.0
2012-01-09 11:45:00,10.78,10.78,10.75,10.76,24000.0,10.78,10.78,10.75,10.76,24000.0
2012-01-09 11:50:00,10.76,10.77,10.75,10.76,9200.0,10.76,10.77,10.75,10.76,9200.0
2012-01-09 11:55:00,10.76,10.76,10.75,10.76,13600.0,10.76,10.76,10.75,10.76,13600.0
2012-01-09 12:00:00,10.76,10.77,10.75,10.75,20400.0,10.76,10.77,10.75,10.75,20400.0
2012-01-09 12:05:00,10.75,10.75,10.74,10.75,15200.0,10.75,10.75,10.74,10.75,15200.0
2012-01-09 12:10:00,10.75,10.76,10.74,10.76,13200.0,10.75,10.76,10.74,10.76,13200.0
2012-01-09 12:15:00,10.75,10.75,10.75,10.75,10000.0,10.75,10.75,10.75,10.75,10000.0
2012-01-09 12:20:00,10.75,10.76,10.74,10.76,10800.0,10.75,10.76,10.74,10.76,10800.0
2012-01-09 12:25:00,10.76,10.78,10.76,10.78,8800.0,10.76,10.78,10.76,10.78,8800.0
2012-01-09 12:30:00,10.78,10.79,10.77,10.78,12000.0,10.78,10.79,10.77,10.78,12000.0
2012-01-09 12:35:00,10.78,10.78,10.76,10.77,22400.0,10.78,10.78,10.76,10.77,22400.0
2012-01-09 12:40:00,10.77,10.77,10.75,10.76,19200.0,10.77,10.77,10.75,10.76,19200.0
2012-01-09 12:45:00,10.76,10.77,10.75,10.77,14000.0,10.76,10.77,10.75,10.77,14000.0
2012-01-09 12:50:00,10.78,10.79,10.77,10.78,7200.0,10.78,10.79,10.77,10.78,7200.0
2012-01-09 12:55:00,10.78,10.78,10.78,10.78,7200.0,10.78,10.78,10.78,10.78,7200.0
2012-01-09 13:00:00,10.78,10.79,10.77,10.77,25600.0,10.78,10.79,10.77,10.77,25600.0
2012-01-09 13:05:00,10.77,10.77,10.76,10.76,8800.0,10.77,10.77,10.76,10.76,8800.0
2012-01-09 13:10:00,10.76,10.77,10.75,10.75,23200.0,10.76,10.77,10.75,10.75,23200.0
2012-01-09 13:15:00,10.76,10.77,10.76,10.76,11600.0,10.76,10.77,10.76,10.76,11600.0
2012-01-09 13:20:00,10.76,10.76,10.75,10.76,6400.0,10.76,10.76,10.75,10.76,6400.0
2012-01-09 13:25:00,10.77,10.78,10.76,10.78,13600.0,10.77,10.78,10.76,10.78,13600.0
2012-01-09 13:30:00,10.78,10.78,10.77,10.78,25200.0,10.78,10.78,10.77,10.78,25200.0
2012-01-09 13:35:00,10.78,10.78,10.77,10.77,17200.0,10.78,10.78,10.77,10.77,17200.0
2012-01-09 13:40:00,10.77,10.78,10.76,10.76,29600.0,10.77,10.78,10.76,10.76,29600.0
2012-01-09 13:45:00,10.76,10.78,10.76,10.77,17600.0,10.76,10.78,10.76,10.77,17600.0
2012-01-09 13:50:00,10.77,10.78,10.76,10.76,46000.0,10.77,10.78,10.76,10.76,46000.0
2012-01-09 13:55:00,10.77,10.78,10.77,10.78,75600.0,10.77,10.78,10.77,10.78,75600.0
2012-01-09 14:00:00,10.78,10.82,10.78,10.81,44800.0,10.78,10.82,10.78,10.81,44800.0
2012-01-09 14:05:00,10.81,10.83,10.81,10.83,39600.0,10.81,10.83,10.81,10.83,39600.0
2012-01-09 14:10:00,10.83,10.83,10.8,10.81,20400.0,10.83,10.83,10.8,10.81,20400.0
2012-01-09 14:15:00,10.81,10.83,10.81,10.83,30800.0,10.81,10.83,10.81,10.83,30800.0
2012-01-09 14:20:00,10.83,10.83,10.82,10.83,14400.0,10.83,10.83,10.82,10.83,14400.0
2012-01-09 14:25:00,10.83,10.83,10.82,10.82,22800.0,10.83,10.83,10.82,10.82,22800.0
2012-01-09 14:30:00,10.82,10.84,10.81,10.84,46000.0,10.82,10.84,10.81,10.84,46000.0
2012-01-09 14:35:00,10.84,10.85,10.84,10.84,18400.0,10.84,10.85,10.84,10.84,18400.0
2012-01-09 14:40:00,10.84,10.84,10.8,10.81,65200.0,10.84,10.84,10.8,10.81,65200.0
2012-01-09 14:45:00,10.81,10.82,10.81,10.82,16800.0,10.81,10.82,10.81,10.82,16800.0
2012-01-09 14:50:00,10.83,10.84,10.82,10.84,20800.0,10.83,10.84,10.82,10.84,20800.0
2012-01-09 14:55:00,10.83,10.88,10.83,10.87,408800.0,10.83,10.88,10.83,10.87,408800.0
2012-01-09 15:00:00,10.88,10.88,10.87,10.88,64800.0,10.88,10.88,10.87,10.88,64800.0
2012-01-09 15:05:00,10.88,10.9,10.88,10.9,80000.0,10.88,10.9,10.88,10.9,80000.0
2012-01-09 15:10:00,10.89,10.9,10.89,10.9,62400.0,10.89,10.9,10.89,10.9,62400.0
2012-01-09 15:15:00,10.9,10.9,10.9,10.9,26400.0,10.9,10.9,10.9,10.9,26400.0
2012-01-09 15:20:00,10.9,10.91,10.88,10.88,61200.0,10.9,10.91,10.88,10.88,61200.0
2012-01-09 15:25:00,10.88,10.91,10.88,10.9,42000.0,10.88,10.91,10.88,10.9,42000.0
2012-01-09 15:30:00,10.9,10.9,10.9,10.9,40000.0,10.9,10.9,10.9,10.9,40000.0
2012-01-09 15:35:00,10.9,10.9,10.88,10.88,71200.0,10.9,10.9,10.88,10.88,71200.0
2012-01-09 15:40:00,10.88,10.89,10.85,10.86,146000.0,10.88,10.89,10.85,10.86,146000.0
2012-01-09 15:45:00,10.86,10.88,10.85,10.86,173600.0,10.86,10.88,10.85,10.86,173600.0
2012-01-09 15:50:00,10.86,10.9,10.86,10.9,153200.0,10.86,10.9,10.86,10.9,153200.0
2012-01-09 15:55:00,10.9,10.91,10.88,10.9,242800.0,10.9,10.91,10.88,10.9,242800.0
2012-01-10 09:30:00,10.97,11.04,10.95,11.02,164000.0,10.97,11.04,10.95,11.02,164000.0
2012-01-10 09:35:00,11.01,11.03,10.96,10.96,109200.0,11.01,11.03,10.96,10.96,109200.0
2012-01-10 09:40:00,10.97,10.97,10.86,10.91,52400.0,10.97,10.97,10.86,10.91,52400.0
2012-01-10 09:45:00,10.92,10.97,10.91,10.95,20400.0,10.92,10.97,10.91,10.95,20400.0
2012-01-10 09:50:00,10.95,10.98,10.94,10.96,29600.0,10.95,10.98,10.94,10.96,29600.0
2012-01-10 09:55:00,10.95,10.96,10.93,10.96,17200.0,10.95,10.96,10.93,10.96,17200.0
2012-01-10 10:00:00,10.95,10.99,10.95,10.99,18800.0,10.95,10.99,10.95,10.99,18800.0
2012-01-10 10:05:00,11.0,11.0,10.97,10.98,22800.0,11.0,11.0,10.97,10.98,22800.0
2012-01-10 10:10:00,10.98,10.99,10.97,10.98,12800.0,10.98,10.99,10.97,10.98,12800.0
2012-01-10 10:15:00,10.98,10.99,10.96,10.97,11200.0,10.98,10.99,10.96,10.97,11200.0
2012-01-10 10:20:00,10.96,10.96,10.92,10.94,22800.0,10.96,10.96,10.92,10.94,22800.0
2012-01-10 10:25:00,10.95,10.95,10.7,10.94,91200.0,10.95,10.95,10.7,10.94,91200.0
2012-01-10 10:30:00,10.94,10.94,10.92,10.94,13200.0,10.94,10.94,10.92,10.94,13200.0
2012-01-10 10:35:00,10.94,10.95,10.93,10.94,22400.0,10.94,10.95,10.93,10.94,22400.0
2012-01-10 10:40:00,10.94,10.94,10.92,10.92,18000.0,10.94,10.94,10.92,10.92,18000.0
2012-01-10 10:45:00,10.93,10.94,10.92,10.92,13600.0,10.93,10.94,10.92,10.92,13600.0
2012-01-10 10:50:00,10.92,10.92,10.9,10.92,16400.0,10.92,10.92,10.9,10.92,16400.0
2012-01-10 10:55:00,10.91,10.92,10.9,10.9,9600.0,10.91,10.92,10.9,10.9,9600.0
2012-01-10 11:00:00,10.9,10.92,10.89,10.92,21600.0,10.9,10.92,10.89,10.92,21600.0
2012-01-10 11:05:00,10.91,10.91,10.9,10.91,28800.0,10.91,10.91,10.9,10.91,28800.0
2012-01-10 11:10:00,10.9,10.91,10.9,10.91,21200.0,10.9,10.91,10.9,10.91,21200.0
2012-01-10 11:15:00,10.91,10.92,10.9,10.91,44000.0,10.91,10.92,10.9,10.91,44000.0
2012-01-10 11:20:00,10.92,10.93,10.9,10.91,36400.0,10.92,10.93,10.9,10.91,36400.0
2012-01-10 11:25:00,10.91,10.91,10.87,10.87,9600.0,10.91,10.91,10.87,10.87,9600.0
2012-01-10 11:30:00,10.86,10.87,10.84,10.85,34000.0,10.86,10.87,10.84,10.85,34000.0
2012-01-10 11:35:00,10.85,10.87,10.84,10.85,123600.0,10.85,10.87,10.84,10.85,123600.0
2012-01-10 11:40:00,10.86,10.87,10.86,10.86,11600.0,10.86,10.87,10.86,10.86,11600.0
2012-01-10 11:45:00,10.86,10.86,10.86,10.86,3200.0,10.86,10.86,10.86,10.86,3200.0
2012-01-10 11:50:00,10.86,10.9,10.86,10.9,9200.0,10.86,10.9,10.86,10.9,9200.0
2012-01-10 11:55:00,10.9,10.9,10.88,10.88,6800.0,10.9,10.9,10.88,10.88,6800.0
2012-01-10 12:00:00,10.88,10.88,10.86,10.86,2000.0,10.88,10.88,10.86,10.86,2000.0
2012-01-10 12:05:00,10.86,10.87,10.85,10.87,11600.0,10.86,10.87,10.85,10.87,11600.0
2012-01-10 12:10:00,10.87,10.88,10.87,10.88,5600.0,10.87,10.88,10.87,10.88,5600.0
2012-01-10 12:15:00,10.88,10.88,10.87,10.88,10400.0,10.88,10.88,10.87,10.88,10400.0
2012-01-10 12:20:00,10.87,10.88,10.87,10.88,2800.0,10.87,10.88,10.87,10.88,2800.0
2012-01-10 12:25:00,10.88,10.88,10.87,10.88,50400.0,10.88,10.88,10.87,10.88,50400.0
2012-01-10 12:30:00,10.88,10.88,10.88,10.88,4000.0,10.88,10.88,10.88,10.88,4000.0
2012-01-10 12:35:00,10.88,10.9,10.88,10.9,3600.0,10.88,10.9,10.88,10.9,3600.0
2012-01-10 12:40:00,10.9,10.9,10.88,10.88,4000.0,10.9,10.9,10.88,10.88,4000.0
2012-01-10 12:45:00,10.87,10.87,10.86,10.86,6400.0,10.87,10.87,10.86,10.86,6400.0
2012-01-10 12:50:00,10.87,10.87,10.85,10.85,5600.0,10.87,10.87,10.85,10.85,5600.0
2012-01-10 12:55:00,10.85,10.88,10.85,10.88,12400.0,10.85,10.88,10.85,10.88,12400.0
2012-01-10 13:00:00,10.88,10.88,10.86,10.88,33600.0,10.88,10.88,10.86,10.88,33600.0
2012-01-10 13:05:00,10.88,10.88,10.87,10.87,6800.0,10.88,10.88,10.87,10.87,6800.0
2012-01-10 13:10:00,10.88,10.9,10.87,10.89,48400.0,10.88,10.9,10.87,10.89,48400.0
2012-01-10 13:15:00,10.9,10.91,10.88,10.9,31600.0,10.9,10.91,10.88,10.9,31600.0
2012-01-10 13:20:00,10.9,10.91,10.9,10.9,5600.0,10.9,10.91,10.9,10.9,5600.0
2012-01-10 13:25:00,10.9,10.91,10.89,10.9,68000.0,10.9,10.91,10.89,10.9,68000.0
2012-01-10 13:30:00,10.9,10.91,10.88,10.9,40400.0,10.9,10.91,10.88,10.9,40400.0
2012-01-10 13:35:00,10.9,10.9,10.89,10.89,7200.0,10.9,10.9,10.89,10.89,7200.0
2012-01-10 13:40:00,10.89,10.89,10.88,10.88,2800.0,10.89,10.89,10.88,10.88,2800.0
2012-01-10 13:45:00,10.88,10.88,10.87,10.87,10800.0,10.88,10.88,10.87,10.87,10800.0
2012-01-10 13:50:00,10.88,10.88,10.87,10.88,2800.0,10.88,10.88,10.87,10.88,2800.0
2012-01-10 13:55:00,10.87,10.88,10.87,10.88,3600.0,10.87,10.88,10.87,10.88,3600.0
2012-01-10 14:00:00,10.88,10.89,10.88,10.89,8800.0,10.88,10.89,10.88,10.89,8800.0
2012-01-10 14:05:00,10.9,10.9,10.88,10.89,7600.0,10.9,10.9,10.88,10.89,7600.0
2012-01-10 14:10:00,10.88,10.88,10.87,10.87,10400.0,10.88,10.88,10.87,10.87,10400.0
2012-01-10 14:15:00,10.87,10.87,10.86,10.87,13600.0,10.87,10.87,10.86,10.87,13600.0
2012-01-10 14:20:00,10.88,10.89,10.88,10.89,7600.0,10.88,10.89,10.88,10.89,7600.0
2012-01-10 14:25:00,10.88,10.88,10.88,10.88,11600.0,10.88,10.88,10.88,10.88,11600.0
2012-01-10 14:30:00,10.88,10.89,10.88,10.88,11600.0,10.88,10.89,10.88,10.88,11600.0
2012-01-10 14:35:00,10.88,10.89,10.88,10.89,5200.0,10.88,10.89,10.88,10.89,5200.0
2012-01-10 14:40:00,10.89,10.89,10.86,10.86,11600.0,10.89,10.89,10.86,10.86,11600.0
2012-01-10 14:45:00,10.86,10.91,10.85,10.89,53200.0,10.86,10.91,10.85,10.89,53200.0
2012-01-10 14:50:00,10.89,10.89,10.87,10.87,6000.0,10.89,10.89,10.87,10.87,6000.0
2012-01-10 14:55:00,10.86,10.87,10.86,10.86,12800.0,10.86,10.87,10.86,10.86,12800.0
2012-01-10 15:00:00,10.86,10.87,10.86,10.87,9200.0,10.86,10.87,10.86,10.87,9200.0
2012-01-10 15:05:00,10.86,10.88,10.85,10.88,23600.0,10.86,10.88,10.85,10.88,23600.0
2012-01-10 15:10:00,10.89,10.89,10.88,10.89,19200.0,10.89,10.89,10.88,10.89,19200.0
2012-01-10 15:15:00,10.88,10.88,10.87,10.88,9200.0,10.88,10.88,10.87,10.88,9200.0
2012-01-10 15:20:00,10.87,10.87,10.86,10.87,20400.0,10.87,10.87,10.86,10.87,20400.0
2012-01-10 15:25:00,10.87,10.87,10.86,10.86,16800.0,10.87,10.87,10.86,10.86,16800.0
2012-01-10 15:30:00,10.87,10.87,10.85,10.85,17600.0,10.87,10.87,10.85,10.85,17600.0
2012-01-10 15:35:00,10.86,10.88,10.86,10.88,62800.0,10.86,10.88,10.86,10.88,62800.0
2012-01-10 15:40:00,10.88,10.88,10.87,10.88,30000.0,10.88,10.88,10.87,10.88,30000.0
2012-01-10 15:45:00,10.88,10.89,10.87,10.89,33200.0,10.88,10.89,10.87,10.89,33200.0
2012-01-10 15:50:00,10.89,10.9,10.88,10.9,88400.0,10.89,10.9,10.88,10.9,88400.0
2012-01-10 15:55:00,10.9,10.9,10.89,10.9,130400.0,10.9,10.9,10.89,10.9,130400.0
2012-01-11 09:30:00,10.86,10.87,10.82,10.87,26400.0,10.86,10.87,10.82,10.87,26400.0
2012-01-11 09:35:00,10.88,10.94,10.88,10.94,55200.0,10.88,10.94,10.88,10.94,55200.0
2012-01-11 09:40:00,10.94,10.94,10.93,10.93,17600.0,10.94,10.94,10.93,10.93,17600.0
2012-01-11 09:45:00,10.94,10.94,10.93,10.93,15600.0,10.94,10.94,10.93,10.93,15600.0
2012-01-11 09:50:00,10.93,10.94,10.93,10.94,3200.0,10.93,10.94,10.93,10.94,3200.0
2012-01-11 09:55:00,10.92,10.93,10.9,10.93,10000.0,10.92,10.93,10.9,10.93,10000.0
2012-01-11 10:00:00,10.92,10.93,10.89,10.93,36800.0,10.92,10.93,10.89,10.93,36800.0
2012-01-11 10:05:00,10.93,10.93,10.91,10.92,6000.0,10.93,10.93,10.91,10.92,6000.0
2012-01-11 10:10:00,10.92,10.92,10.92,10.92,8000.0,10.92,10.92,10.92,10.92,8000.0
2012-01-11 10:15:00,10.92,10.92,10.9,10.92,11200.0,10.92,10.92,10.9,10.92,11200.0
2012-01-11 10:20:00,10.92,10.94,10.92,10.93,17600.0,10.92,10.94,10.92,10.93,17600.0
2012-01-11 10:25:00,10.93,10.93,10.9,10.93,29200.0,10.93,10.93,10.9,10.93,29200.0
2012-01-11 10:30:00,10.93,10.94,10.93,10.94,10000.0,10.93,10.94,10.93,10.94,10000.0
2012-01-11 10:35:00,10.94,10.95,10.93,10.94,24400.0,10.94,10.95,10.93,10.94,24400.0
2012-01-11 10:40:00,10.94,10.99,10.94,10.99,12800.0,10.94,10.99,10.94,10.99,12800.0
2012-01-11 10:45:00,10.99,11.0,10.99,11.0,8400.0,10.99,11.0,10.99,11.0,8400.0
2012-01-11 10:50:00,11.0,11.02,10.99,11.02,12800.0,11.0,11.02,10.99,11.02,12800.0
2012-01-11 10:55:00,11.01,11.03,11.01,11.03,8800.0,11.01,11.03,11.01,11.03,8800.0
2012-01-11 11:00:00,11.02,11.03,11.01,11.03,12400.0,11.02,11.03,11.01,11.03,12400.0
2012-01-11 11:05:00,11.03,11.05,11.03,11.05,15600.0,11.03,11.05,11.03,11.05,15600.0
2012-01-11 11:10:00,11.05,11.05,11.0,11.0,18000.0,11.05,11.05,11.0,11.0,18000.0
2012-01-11 11:15:00,11.01,11.02,11.0,11.02,12400.0,11.01,11.02,11.0,11.02,12400.0
2012-01-11 11:20:00,11.01,11.03,11.01,11.02,8800.0,11.01,11.03,11.01,11.02,8800.0
2012-01-11 11:25:00,11.02,11.04,11.02,11.03,10400.0,11.02,11.04,11.02,11.03,10400.0
2012-01-11 11:30:00,11.03,11.04,11.02,11.02,11600.0,11.03,11.04,11.02,11.02,11600.0
2012-01-11 11:35:00,11.02,11.04,11.02,11.03,11200.0,11.02,11.04,11.02,11.03,11200.0
2012-01-11 11:40:00,11.02,11.05,11.02,11.05,18000.0,11.02,11.05,11.02,11.05,18000.0
2012-01-11 11:45:00,11.05,11.08,11.04,11.07,8800.0,11.05,11.08,11.04,11.07,8800.0
2012-01-11 11:50:00,11.08,11.08,11.06,11.07,13200.0,11.08,11.08,11.06,11.07,13200.0
2012-01-11 11:55:00,11.07,11.08,11.06,11.07,7200.0,11.07,11.08,11.06,11.07,7200.0
2012-01-11 12:00:00,11.08,11.09,11.07,11.09,8400.0,11.08,11.09,11.07,11.09,8400.0
2012-01-11 12:05:00,11.09,11.09,11.07,11.08,15200.0,11.09,11.09,11.07,11.08,15200.0
2012-01-11 12:10:00,11.08,11.08,11.05,11.06,27200.0,11.08,11.08,11.05,11.06,27200.0
2012-01-11 12:15:00,11.06,11.08,11.06,11.08,29600.0,11.06,11.08,11.06,11.08,29600.0
2012-01-11 12:20:00,11.08,11.08,11.05,11.05,13600.0,11.08,11.08,11.05,11.05,13600.0
2012-01-11 12:25:00,11.05,11.06,11.05,11.05,6400.0,11.05,11.06,11.05,11.05,6400.0
2012-01-11 12:30:00,11.04,11.06,11.03,11.06,55600.0,11.04,11.06,11.03,11.06,55600.0
2012-01-11 12:35:00,11.06,11.06,11.05,11.05,4000.0,11.06,11.06,11.05,11.05,4000.0
2012-01-11 12:40:00,11.05,11.06,11.05,11.06,16000.0,11.05,11.06,11.05,11.06,16000.0
2012-01-11 12:45:00,11.06,11.06,11.05,11.06,2400.0,11.06,11.06,11.05,11.06,2400.0
2012-01-11 12:50:00,11.04,11.05,11.03,11.04,50400.0,11.04,11.05,11.03,11.04,50400.0
2012-01-11 12:55:00,11.04,11.04,11.04,11.04,5600.0,11.04,11.04,11.04,11.04,5600.0
2012-01-11 13:00:00,11.04,11.04,11.04,11.04,8800.0,11.04,11.04,11.04,11.04,8800.0
2012-01-11 13:05:00,11.04,11.04,11.03,11.03,12800.0,11.04,11.04,11.03,11.03,12800.0
2012-01-11 13:10:00,11.03,11.03,11.0,11.0,28000.0,11.03,11.03,11.0,11.0,28000.0
2012-01-11 13:15:00,11.0,11.0,10.99,10.99,2000.0,11.0,11.0,10.99,10.99,2000.0
2012-01-11 13:20:00,10.99,10.99,10.99,10.99,1200.0,10.99,10.99,10.99,10.99,1200.0
2012-01-11 13:25:00,10.99,10.99,10.98,10.98,4400.0,10.99,10.99,10.98,10.98,4400.0
2012-01-11 13:30:00,10.97,10.98,10.96,10.96,46800.0,10.97,10.98,10.96,10.96,46800.0
2012-01-11 13:35:00,10.96,10.98,10.96,10.98,6800.0,10.96,10.98,10.96,10.98,6800.0
2012-01-11 13:40:00,10.98,10.98,10.97,10.97,32000.0,10.98,10.98,10.97,10.97,32000.0
2012-01-11 13:45:00,10.97,10.98,10.97,10.97,2000.0,10.97,10.98,10.97,10.97,2000.0
2012-01-11 13:50:00,10.97,10.98,10.97,10.98,9600.0,10.97,10.98,10.97,10.98,9600.0
2012-01-11 13:55:00,10.98,10.98,10.97,10.97,19200.0,10.98,10.98,10.97,10.97,19200.0
2012-01-11 14:00:00,10.98,10.98,10.97,10.98,3600.0,10.98,10.98,10.97,10.98,3600.0
2012-01-11 14:05:00,10.97,10.98,10.97,10.97,2800.0,10.97,10.98,10.97,10.97,2800.0
2012-01-11 14:10:00,10.97,10.98,10.97,10.98,4400.0,10.97,10.98,10.97,10.98,4400.0
2012-01-11 14:15:00,10.98,10.98,10.97,10.97,1600.0,10.98,10.98,10.97,10.97,1600.0
2012-01-11 14:20:00,10.97,10.98,10.97,10.97,42400.0,10.97,10.98,10.97,10.97,42400.0
2012-01-11 14:25:00,10.97,10.98,10.97,10.97,9200.0,10.97,10.98,10.97,10.97,9200.0
2012-01-11 14:30:00,10.98,10.98,10.97,10.97,8800.0,10.98,10.98,10.97,10.97,8800.0
2012-01-11 14:35:00,10.97,10.98,10.97,10.97,9600.0,10.97,10.98,10.97,10.97,9600.0
2012-01-11 14:40:00,10.97,10.99,10.97,10.99,10400.0,10.97,10.99,10.97,10.99,10400.0
2012-01-11 14:45:00,10.99,10.99,10.97,10.97,17600.0,10.99,10.99,10.97,10.97,17600.0
2012-01-11 14:50:00,10.97,10.97,10.97,10.97,4800.0,10.97,10.97,10.97,10.97,4800.0
2012-01-11 14:55:00,10.97,10.97,10.97,10.97,5200.0,10.97,10.97,10.97,10.97,5200.0
2012-01-11 15:00:00,10.97,10.97,10.96,10.96,8400.0,10.97,10.97,10.96,10.96,8400.0
2012-01-11 15:05:00,10.97,10.97,10.97,10.97,29600.0,10.97,10.97,10.97,10.97,29600.0
2012-01-11 15:10:00,10.97,10.98,10.97,10.98,18000.0,10.97,10.98,10.97,10.98,18000.0
2012-01-11 15:15:00,10.97,10.97,10.96,10.96,10400.0,10.97,10.97,10.96,10.96,10400.0
2012-01-11 15:20:00,10.96,10.97,10.96,10.97,8800.0,10.96,10.97,10.96,10.97,8800.0
2012-01-11 15:25:00,10.97,10.99,10.97,10.98,8000.0,10.97,10.99,10.97,10.98,8000.0
2012-01-11 15:30:00,10.98,10.98,10.97,10.97,21200.0,10.98,10.98,10.97,10.97,21200.0
2012-01-11 15:35:00,10.97,10.98,10.97,10.98,15200.0,10.97,10.98,10.97,10.98,15200.0
2012-01-11 15:40:00,10.98,10.99,10.97,10.98,15600.0,10.98,10.99,10.97,10.98,15600.0
2012-01-11 15:45:00,10.98,11.0,10.97,10.97,38400.0,10.98,11.0,10.97,10.97,38400.0
2012-01-11 15:50:00,10.98,10.99,10.97,10.97,24000.0,10.98,10.99,10.97,10.97,24000.0
2012-01-11 15:55:00,10.98,10.98,10.96,10.97,86400.0,10.98,10.98,10.96,10.97,86400.0
2012-01-12 09:30:00,10.96,11.0,10.96,10.97,21600.0,10.96,11.0,10.96,10.97,21600.0
2012-01-12 09:35:00,10.99,11.0,10.95,10.96,18800.0,10.99,11.0,10.95,10.96,18800.0
2012-01-12 09:40:00,10.96,10.96,10.93,10.93,11200.0,10.96,10.96,10.93,10.93,11200.0
2012-01-12 09:45:00,10.92,10.95,10.9,10.95,35600.0,10.92,10.95,10.9,10.95,35600.0
2012-01-12 09:50:00,10.94,10.99,10.94,10.99,4800.0,10.94,10.99,10.94,10.99,4800.0
2012-01-12 09:55:00,10.99,11.0,10.99,11.0,65200.0,10.99,11.0,10.99,11.0,65200.0
2012-01-12 10:00:00,11.0,11.0,10.99,11.0,20400.0,11.0,11.0,10.99,11.0,20400.0
2012-01-12 10:05:00,11.0,11.0,10.96,10.96,16000.0,11.0,11.0,10.96,10.96,16000.0
2012-01-12 10:10:00,10.97,10.97,10.92,10.92,12000.0,10.97,10.97,10.92,10.92,12000.0
2012-01-12 10:15:00,10.92,10.94,10.92,10.93,17200.0,10.92,10.94,10.92,10.93,17200.0
2012-01-12 10:20:00,10.93,10.93,10.92,10.93,11200.0,10.93,10.93,10.92,10.93,11200.0
2012-01-12 10:25:00,10.93,10.96,10.93,10.96,4400.0,10.93,10.96,10.93,10.96,4400.0
2012-01-12 10:30:00,10.96,10.96,10.93,10.93,12000.0,10.96,10.96,10.93,10.93,12000.0
2012-01-12 10:35:00,10.93,10.94,10.93,10.94,5600.0,10.93,10.94,10.93,10.94,5600.0
2012-01-12 10:40:00,10.93,10.93,10.93,10.93,14000.0,10.93,10.93,10.93,10.93,14000.0
2012-01-12 10:45:00,10.92,10.93,10.91,10.93,11200.0,10.92,10.93,10.91,10.93,11200.0
2012-01-12 10:50:00,10.93,10.96,10.93,10.96,2400.0,10.93,10.96,10.93,10.96,2400.0
2012-01-12 10:55:00,10.96,10.96,10.96,10.96,3600.0,10.96,10.96,10.96,10.96,3600.0
2012-01-12 11:00:00,10.96,10.98,10.96,10.98,8000.0,10.96,10.98,10.96,10.98,8000.0
2012-01-12 11:05:00,10.97,10.98,10.95,10.96,10400.0,10.97,10.98,10.95,10.96,10400.0
2012-01-12 11:10:00,10.96,10.97,10.96,10.96,5600.0,10.96,10.97,10.96,10.96,5600.0
2012-01-12 11:15:00,10.95,10.95,10.95,10.95,1600.0,10.95,10.95,10.95,10.95,1600.0
2012-01-12 11:20:00,10.95,10.97,10.95,10.97,11600.0,10.95,10.97,10.95,10.97,11600.0
2012-01-12 11:25:00,10.97,10.99,10.97,10.98,16400.0,10.97,10.99,10.97,10.98,16400.0
2012-01-12 11:30:00,10.98,10.98,10.97,10.97,28000.0,10.98,10.98,10.97,10.97,28000.0
2012-01-12 11:35:00,10.97,10.98,10.96,10.98,16000.0,10.97,10.98,10.96,10.98,16000.0
2012-01-12 11:40:00,10.99,10.99,10.99,10.99,11600.0,10.99,10.99,10.99,10.99,11600.0
2012-01-12 11:45:00,10.99,10.99,10.97,10.98,56000.0,10.99,10.99,10.97,10.98,56000.0
2012-01-12 11:50:00,10.97,10.99,10.97,10.99,2400.0,10.97,10.99,10.97,10.99,2400.0
2012-01-12 11:55:00,10.98,10.99,10.97,10.99,24400.0,10.98,10.99,10.97,10.99,24400.0
2012-01-12 12:00:00,10.99,10.99,10.98,10.98,34400.0,10.99,10.99,10.98,10.98,34400.0
2012-01-12 12:05:00,10.98,10.99,10.97,10.98,18000.0,10.98,10.99,10.97,10.98,18000.0
2012-01-12 12:10:00,10.98,10.98,10.98,10.98,8400.0,10.98,10.98,10.98,10.98,8400.0
2012-01-12 12:15:00,10.98,10.99,10.98,10.99,15200.0,10.98,10.99,10.98,10.99,15200.0
2012-01-12 12:20:00,10.99,10.99,10.97,10.98,38400.0,10.99,10.99,10.97,10.98,38400.0
2012-01-12 12:25:00,10.99,10.99,10.97,10.98,31600.0,10.99,10.99,10.97,10.98,31600.0
2012-01-12 12:30:00,10.98,10.98,10.97,10.97,12800.0,10.98,10.98,10.97,10.97,12800.0
2012-01-12 12:35:00,10.97,10.97,10.96,10.97,5200.0,10.97,10.97,10.96,10.97,5200.0
2012-01-12 12:40:00,10.97,10.98,10.96,10.96,10800.0,10.97,10.98,10.96,10.96,10800.0
2012-01-12 12:45:00,10.96,10.97,10.96,10.97,8000.0,10.96,10.97,10.96,10.97,8000.0
2012-01-12 12:50:00,10.96,10.98,10.96,10.97,12400.0,10.96,10.98,10.96,10.97,12400.0
2012-01-12 12:55:00,10.97,10.99,10.97,10.98,42000.0,10.97,10.99,10.97,10.98,42000.0
2012-01-12 13:00:00,10.98,10.99,10.97,10.99,20800.0,10.98,10.99,10.97,10.99,20800.0
2012-01-12 13:05:00,10.99,11.0,10.99,11.0,12800.0,10.99,11.0,10.99,11.0,12800.0
2012-01-12 13:10:00,11.0,11.0,10.99,11.0,12800.0,11.0,11.0,10.99,11.0,12800.0
2012-01-12 13:15:00,11.0,11.0,10.99,11.0,14000.0,11.0,11.0,10.99,11.0,14000.0
2012-01-12 13:20:00,10.99,11.0,10.99,10.99,12800.0,10.99,11.0,10.99,10.99,12800.0
2012-01-12 13:25:00,10.99,10.99,10.98,10.99,21600.0,10.99,10.99,10.98,10.99,21600.0
2012-01-12 13:30:00,10.99,10.99,10.98,10.99,32000.0,10.99,10.99,10.98,10.99,32000.0
2012-01-12 13:35:00,10.99,10.99,10.96,10.96,11200.0,10.99,10.99,10.96,10.96,11200.0
2012-01-12 13:40:00,10.96,10.99,10.96,10.99,18000.0,10.96,10.99,10.96,10.99,18000.0
2012-01-12 13:45:00,10.99,10.99,10.97,10.99,5200.0,10.99,10.99,10.97,10.99,5200.0
2012-01-12 13:50:00,10.99,10.99,10.99,10.99,8400.0,10.99,10.99,10.99,10.99,8400.0
2012-01-12 13:55:00,10.99,10.99,10.98,10.99,20000.0,10.99,10.99,10.98,10.99,20000.0
2012-01-12 14:00:00,10.98,10.99,10.98,10.99,15600.0,10.98,10.99,10.98,10.99,15600.0
2012-01-12 14:05:00,10.99,10.99,10.97,10.99,16000.0,10.99,10.99,10.97,10.99,16000.0
2012-01-12 14:10:00,10.98,10.99,10.98,10.99,13600.0,10.98,10.99,10.98,10.99,13600.0
2012-01-12 14:15:00,10.99,11.0,10.99,11.0,20400.0,10.99,11.0,10.99,11.0,20400.0
2012-01-12 14:20:00,11.0,11.02,11.0,11.01,22400.0,11.0,11.02,11.0,11.01,22400.0
2012-01-12 14:25:00,11.02,11.02,11.0,11.02,17200.0,11.02,11.02,11.0,11.02,17200.0
2012-01-12 14:30:00,11.02,11.03,11.02,11.03,18000.0,11.02,11.03,11.02,11.03,18000.0
2012-01-12 14:35:00,11.03,11.03,11.02,11.03,20800.0,11.03,11.03,11.02,11.03,20800.0
2012-01-12 14:40:00,11.03,11.03,11.0,11.01,24000.0,11.03,11.03,11.0,11.01,24000.0
2012-01-12 14:45:00,11.01,11.02,11.0,11.0,25600.0,11.01,11.02,11.0,11.0,25600.0
2012-01-12 14:50:00,11.0,11.01,10.99,11.01,22800.0,11.0,11.01,10.99,11.01,22800.0
2012-01-12 14:55:00,11.01,11.02,11.0,11.01,22800.0,11.01,11.02,11.0,11.01,22800.0
2012-01-12 15:00:00,11.01,11.01,10.99,11.0,34000.0,11.01,11.01,10.99,11.0,34000.0
2012-01-12 15:05:00,11.0,11.01,10.99,10.99,16400.0,11.0,11.01,10.99,10.99,16400.0
2012-01-12 15:10:00,10.99,11.01,10.99,10.99,22800.0,10.99,11.01,10.99,10.99,22800.0
2012-01-12 15:15:00,10.99,11.01,10.99,10.99,24800.0,10.99,11.01,10.99,10.99,24800.0
2012-01-12 15:20:00,11.0,11.01,11.0,11.0,32400.0,11.0,11.01,11.0,11.0,32400.0
2012-01-12 15:25:00,10.99,11.0,10.98,11.0,20000.0,10.99,11.0,10.98,11.0,20000.0
2012-01-12 15:30:00,11.01,11.01,10.99,11.01,29600.0,11.01,11.01,10.99,11.01,29600.0
2012-01-12 15:35:00,11.01,11.03,11.01,11.03,16400.0,11.01,11.03,11.01,11.03,16400.0
2012-01-12 15:40:00,11.02,11.02,11.02,11.02,24000.0,11.02,11.02,11.02,11.02,24000.0
2012-01-12 15:45:00,11.03,11.03,10.98,11.01,80800.0,11.03,11.03,10.98,11.01,80800.0
2012-01-12 15:50:00,11.02,11.03,11.01,11.02,48800.0,11.02,11.03,11.01,11.02,48800.0
2012-01-12 15:55:00,11.03,11.03,11.01,11.02,63200.0,11.03,11.03,11.01,11.02,63200.0
2012-01-13 09:30:00,10.88,10.89,10.86,10.89,72000.0,10.88,10.89,10.86,10.89,72000.0
2012-01-13 09:35:00,10.89,10.89,10.86,10.87,18400.0,10.89,10.89,10.86,10.87,18400.0
2012-01-13 09:40:00,10.87,10.88,10.85,10.87,50400.0,10.87,10.88,10.85,10.87,50400.0
2012-01-13 09:45:00,10.88,10.88,10.86,10.87,12400.0,10.88,10.88,10.86,10.87,12400.0
2012-01-13 09:50:00,10.88,10.89,10.86,10.89,9600.0,10.88,10.89,10.86,10.89,9600.0
2012-01-13 09:55:00,10.89,10.89,10.83,10.84,13200.0,10.89,10.89,10.83,10.84,13200.0
2012-01-13 10:00:00,10.84,10.88,10.84,10.88,12800.0,10.84,10.88,10.84,10.88,12800.0
2012-01-13 10:05:00,10.87,10.87,10.85,10.87,12800.0,10.87,10.87,10.85,10.87,12800.0
2012-01-13 10:10:00,10.87,10.9,10.85,10.89,17600.0,10.87,10.9,10.85,10.89,17600.0
2012-01-13 10:15:00,10.89,10.89,10.84,10.86,25200.0,10.89,10.89,10.84,10.86,25200.0
2012-01-13 10:20:00,10.85,10.88,10.84,10.86,19200.0,10.85,10.88,10.84,10.86,19200.0
2012-01-13 10:25:00,10.87,10.91,10.87,10.9,10800.0,10.87,10.91,10.87,10.9,10800.0
2012-01-13 10:30:00,10.9,10.92,10.9,10.92,6800.0,10.9,10.92,10.9,10.92,6800.0
2012-01-13 10:35:00,10.93,10.94,10.92,10.93,16000.0,10.93,10.94,10.92,10.93,16000.0
2012-01-13 10:40:00,10.93,10.93,10.9,10.91,16800.0,10.93,10.93,10.9,10.91,16800.0
2012-01-13 10:45:00,10.91,10.95,10.91,10.92,6000.0,10.91,10.95,10.91,10.92,6000.0
2012-01-13 10:50:00,10.92,10.92,10.92,10.92,3600.0,10.92,10.92,10.92,10.92,3600.0
2012-01-13 10:55:00,10.93,10.93,10.9,10.91,18800.0,10.93,10.93,10.9,10.91,18800.0
2012-01-13 11:00:00,10.91,10.91,10.88,10.9,20400.0,10.91,10.91,10.88,10.9,20400.0
2012-01-13 11:05:00,10.9,10.91,10.9,10.9,8400.0,10.9,10.91,10.9,10.9,8400.0
2012-01-13 11:10:00,10.9,10.92,10.9,10.91,11200.0,10.9,10.92,10.9,10.91,11200.0
2012-01-13 11:15:00,10.91,10.92,10.9,10.9,22400.0,10.91,10.92,10.9,10.9,22400.0
2012-01-13 11:20:00,10.91,10.92,10.91,10.91,4000.0,10.91,10.92,10.91,10.91,4000.0
2012-01-13 11:25:00,10.92,10.92,10.91,10.91,4800.0,10.92,10.92,10.91,10.91,4800.0
2012-01-13 11:30:00,10.91,10.92,10.9,10.91,9200.0,10.91,10.92,10.9,10.91,9200.0
2012-01-13 11:35:00,10.91,10.91,10.89,10.89,16800.0,10.91,10.91,10.89,10.89,16800.0
2012-01-13 11:40:00,10.89,10.89,10.89,10.89,1600.0,10.89,10.89,10.89,10.89,1600.0
2012-01-13 11:45:00,10.89,10.9,10.89,10.9,6000.0,10.89,10.9,10.89,10.9,6000.0
2012-01-13 11:50:00,10.9,10.91,10.9,10.91,2400.0,10.9,10.91,10.9,10.91,2400.0
2012-01-13 11:55:00,10.91,10.93,10.9,10.93,7600.0,10.91,10.93,10.9,10.93,7600.0
2012-01-13 12:00:00,10.92,10.93,10.92,10.93,18800.0,10.92,10.93,10.92,10.93,18800.0
2012-01-13 12:05:00,10.92,10.93,10.91,10.92,13600.0,10.92,10.93,10.91,10.92,13600.0
2012-01-13 12:10:00,10.92,10.92,10.9,10.91,8000.0,10.92,10.92,10.9,10.91,8000.0
2012-01-13 12:15:00,10.91,10.93,10.91,10.92,10000.0,10.91,10.93,10.91,10.92,10000.0
2012-01-13 12:20:00,10.92,10.93,10.92,10.93,2800.0,10.92,10.93,10.92,10.93,2800.0
2012-01-13 12:25:00,10.92,10.94,10.92,10.93,18400.0,10.92,10.94,10.92,10.93,18400.0
2012-01-13 12:30:00,10.92,10.94,10.89,10.93,47200.0,10.92,10.94,10.89,10.93,47200.0
2012-01-13 12:35:00,10.94,10.94,10.9,10.91,46000.0,10.94,10.94,10.9,10.91,46000.0
2012-01-13 12:40:00,10.92,10.92,10.91,10.92,2400.0,10.92,10.92,10.91,10.92,2400.0
2012-01-13 12:45:00,10.92,10.92,10.9,10.92,16800.0,10.92,10.92,10.9,10.92,16800.0
2012-01-13 12:50:00,10.92,10.93,10.92,10.93,4800.0,10.92,10.93,10.92,10.93,4800.0
2012-01-13 12:55:00,10.94,10.94,10.93,10.93,9600.0,10.94,10.94,10.93,10.93,9600.0
2012-01-13 13:00:00,10.93,10.93,10.9,10.9,8800.0,10.93,10.93,10.9,10.9,8800.0
2012-01-13 13:05:00,10.89,10.9,10.87,10.9,18000.0,10.89,10.9,10.87,10.9,18000.0
2012-01-13 13:10:00,10.89,10.89,10.89,10.89,2400.0,10.89,10.89,10.89,10.89,2400.0
2012-01-13 13:15:00,10.88,10.89,10.88,10.89,11600.0,10.88,10.89,10.88,10.89,11600.0
2012-01-13 13:20:00,10.89,10.9,10.89,10.89,4800.0,10.89,10.9,10.89,10.89,4800.0
2012-01-13 13:25:00,10.9,10.9,10.89,10.9,18400.0,10.9,10.9,10.89,10.9,18400.0
2012-01-13 13:30:00,10.9,10.9,10.89,10.9,13200.0,10.9,10.9,10.89,10.9,13200.0
2012-01-13 13:35:00,10.9,10.9,10.88,10.88,10800.0,10.9,10.9,10.88,10.88,10800.0
2012-01-13 13:40:00,10.88,10.89,10.88,10.88,4000.0,10.88,10.89,10.88,10.88,4000.0
2012-01-13 13:45:00,10.89,10.91,10.89,10.91,9600.0,10.89,10.91,10.89,10.91,9600.0
2012-01-13 13:50:00,10.91,10.93,10.91,10.93,16800.0,10.91,10.93,10.91,10.93,16800.0
2012-01-13 13:55:00,10.93,10.93,10.92,10.93,6000.0,10.93,10.93,10.92,10.93,6000.0
2012-01-13 14:00:00,10.93,10.94,10.91,10.92,19200.0,10.93,10.94,10.91,10.92,19200.0
2012-01-13 14:05:00,10.92,10.92,10.91,10.92,18000.0,10.92,10.92,10.91,10.92,18000.0
2012-01-13 14:10:00,10.91,10.92,10.91,10.92,13600.0,10.91,10.92,10.91,10.92,13600.0
2012-01-13 14:15:00,10.92,10.92,10.9,10.91,14400.0,10.92,10.92,10.9,10.91,14400.0
2012-01-13 14:20:00,10.91,10.93,10.91,10.93,30400.0,10.91,10.93,10.91,10.93,30400.0
2012-01-13 14:25:00,10.93,10.94,10.93,10.94,8000.0,10.93,10.94,10.93,10.94,8000.0
2012-01-13 14:30:00,10.94,10.94,10.94,10.94,3600.0,10.94,10.94,10.94,10.94,3600.0
2012-01-13 14:35:00,10.94,10.94,10.9,10.92,34800.0,10.94,10.94,10.9,10.92,34800.0
2012-01-13 14:40:00,10.92,10.93,10.9,10.91,44000.0,10.92,10.93,10.9,10.91,44000.0
2012-01-13 14:45:00,10.91,10.92,10.9,10.9,16000.0,10.91,10.92,10.9,10.9,16000.0
2012-01-13 14:50:00,10.91,10.91,10.9,10.9,21600.0,10.91,10.91,10.9,10.9,21600.0
2012-01-13 14:55:00,10.91,10.92,10.91,10.92,11600.0,10.91,10.92,10.91,10.92,11600.0
2012-01-13 15:00:00,10.91,10.93,10.91,10.92,22400.0,10.91,10.93,10.91,10.92,22400.0
2012-01-13 15:05:00,10.92,10.92,10.92,10.92,14800.0,10.92,10.92,10.92,10.92,14800.0
2012-01-13 15:10:00,10.92,10.93,10.9,10.92,47600.0,10.92,10.93,10.9,10.92,47600.0
2012-01-13 15:15:00,10.92,10.94,10.92,10.94,28000.0,10.92,10.94,10.92,10.94,28000.0
2012-01-13 15:20:00,10.93,10.95,10.93,10.95,46800.0,10.93,10.95,10.93,10.95,46800.0
2012-01-13 15:25:00,10.95,10.98,10.95,10.98,23600.0,10.95,10.98,10.95,10.98,23600.0
2012-01-13 15:30:00,10.98,10.99,10.97,10.99,28000.0,10.98,10.99,10.97,10.99,28000.0
2012-01-13 15:35:00,10.99,11.01,10.99,10.99,40400.0,10.99,11.01,10.99,10.99,40400.0
2012-01-13 15:40:00,10.99,10.99,10.97,10.97,27200.0,10.99,10.99,10.97,10.97,27200.0
2012-01-13 15:45:00,10.96,10.98,10.95,10.98,30000.0,10.96,10.98,10.95,10.98,30000.0
2012-01-13 15:50:00,10.97,10.98,10.96,10.96,44000.0,10.97,10.98,10.96,10.96,44000.0
2012-01-13 15:55:00,10.96,10.98,10.95,10.98,60400.0,10.96,10.98,10.95,10.98,60400.0
2012-01-17 09:30:00,11.02,11.06,11.02,11.05,64800.0,11.02,11.06,11.02,11.05,64800.0
2012-01-17 09:35:00,11.05,11.1,11.05,11.1,75600.0,11.05,11.1,11.05,11.1,75600.0
2012-01-17 09:40:00,11.1,11.1,11.09,11.1,16000.0,11.1,11.1,11.09,11.1,16000.0
2012-01-17 09:45:00,11.1,11.1,11.1,11.1,96800.0,11.1,11.1,11.1,11.1,96800.0
2012-01-17 09:50:00,11.11,11.17,11.11,11.17,14400.0,11.11,11.17,11.11,11.17,14400.0
2012-01-17 09:55:00,11.17,11.17,11.14,11.14,15200.0,11.17,11.17,11.14,11.14,15200.0
2012-01-17 10:00:00,11.14,11.14,11.13,11.14,30400.0,11.14,11.14,11.13,11.14,30400.0
2012-01-17 10:05:00,11.13,11.14,11.13,11.13,19200.0,11.13,11.14,11.13,11.13,19200.0
2012-01-17 10:10:00,11.13,11.13,11.09,11.1,36000.0,11.13,11.13,11.09,11.1,36000.0
2012-01-17 10:15:00,11.09,11.09,11.07,11.08,21200.0,11.09,11.09,11.07,11.08,21200.0
2012-01-17 10:20:00,11.08,11.1,11.08,11.09,23200.0,11.08,11.1,11.08,11.09,23200.0
2012-01-17 10:25:00,11.09,11.12,11.09,11.1,20800.0,11.09,11.12,11.09,11.1,20800.0
2012-01-17 10:30:00,11.1,11.11,11.08,11.09,29200.0,11.1,11.11,11.08,11.09,29200.0
2012-01-17 10:35:00,11.09,11.1,11.09,11.1,10000.0,11.09,11.1,11.09,11.1,10000.0
2012-01-17 10:40:00,11.11,11.11,11.09,11.09,12400.0,11.11,11.11,11.09,11.09,12400.0
2012-01-17 10:45:00,11.09,11.09,11.05,11.05,6800.0,11.09,11.09,11.05,11.05,6800.0
2012-01-17 10:50:00,11.06,11.06,11.06,11.06,12400.0,11.06,11.06,11.06,11.06,12400.0
2012-01-17 10:55:00,11.06,11.06,11.03,11.04,16800.0,11.06,11.06,11.03,11.04,16800.0
2012-01-17 11:00:00,11.04,11.05,11.04,11.05,5600.0,11.04,11.05,11.04,11.05,5600.0
2012-01-17 11:05:00,11.05,11.05,11.04,11.05,8800.0,11.05,11.05,11.04,11.05,8800.0
2012-01-17 11:10:00,11.05,11.05,11.05,11.05,13200.0,11.05,11.05,11.05,11.05,13200.0
2012-01-17 11:15:00,11.05,11.05,11.04,11.04,27200.0,11.05,11.05,11.04,11.04,27200.0
2012-01-17 11:20:00,11.04,11.04,11.03,11.04,11200.0,11.04,11.04,11.03,11.04,11200.0
2012-01-17 11:25:00,11.05,11.06,11.05,11.05,11200.0,11.05,11.06,11.05,11.05,11200.0
2012-01-17 11:30:00,11.05,11.07,11.05,11.07,4800.0,11.05,11.07,11.05,11.07,4800.0
2012-01-17 11:35:00,11.07,11.1,11.07,11.1,11600.0,11.07,11.1,11.07,11.1,11600.0
2012-01-17 11:40:00,11.09,11.1,11.09,11.09,4000.0,11.09,11.1,11.09,11.09,4000.0
2012-01-17 11:45:00,11.1,11.1,11.05,11.05,37600.0,11.1,11.1,11.05,11.05,37600.0
2012-01-17 11:50:00,11.06,11.06,11.05,11.06,250000.0,11.06,11.06,11.05,11.06,250000.0
2012-01-17 11:55:00,11.06,11.06,11.03,11.04,21200.0,11.06,11.06,11.03,11.04,21200.0
2012-01-17 12:00:00,11.04,11.04,10.99,10.99,108400.0,11.04,11.04,10.99,10.99,108400.0
2012-01-17 12:05:00,11.0,11.03,11.0,11.03,228400.0,11.0,11.03,11.0,11.03,228400.0
2012-01-17 12:10:00,11.03,11.05,11.03,11.04,66000.0,11.03,11.05,11.03,11.04,66000.0
2012-01-17 12:15:00,11.04,11.04,11.02,11.02,17200.0,11.04,11.04,11.02,11.02,17200.0
2012-01-17 12:20:00,11.02,11.04,11.02,11.03,12000.0,11.02,11.04,11.02,11.03,12000.0
2012-01-17 12:25:00,11.03,11.05,11.02,11.03,62400.0,11.03,11.05,11.02,11.03,62400.0
2012-01-17 12:30:00,11.03,11.04,11.01,11.02,12800.0,11.03,11.04,11.01,11.02,12800.0
2012-01-17 12:35:00,11.02,11.03,11.02,11.02,8400.0,11.02,11.03,11.02,11.02,8400.0
2012-01-17 12:40:00,11.02,11.03,11.01,11.01,10800.0,11.02,11.03,11.01,11.01,10800.0
2012-01-17 12:45:00,11.01,11.03,11.01,11.02,16400.0,11.01,11.03,11.01,11.02,16400.0
2012-01-17 12:50:00,11.02,11.05,11.02,11.05,12800.0,11.02,11.05,11.02,11.05,12800.0
2012-01-17 12:55:00,11.05,11.07,11.04,11.07,3200.0,11.05,11.07,11.04,11.07,3200.0
2012-01-17 13:00:00,11.07,11.09,11.06,11.09,6800.0,11.07,11.09,11.06,11.09,6800.0
2012-01-17 13:05:00,11.08,11.09,11.07,11.09,7600.0,11.08,11.09,11.07,11.09,7600.0
2012-01-17 13:10:00,11.09,11.09,11.09,11.09,2800.0,11.09,11.09,11.09,11.09,2800.0
2012-01-17 13:15:00,11.09,11.11,11.08,11.11,25600.0,11.09,11.11,11.08,11.11,25600.0
2012-01-17 13:20:00,11.11,11.13,11.11,11.13,14800.0,11.11,11.13,11.11,11.13,14800.0
2012-01-17 13:25:00,11.13,11.13,11.12,11.12,12400.0,11.13,11.13,11.12,11.12,12400.0
2012-01-17 13:30:00,11.12,11.12,11.1,11.1,2400.0,11.12,11.12,11.1,11.1,2400.0
2012-01-17 13:35:00,11.1,11.11,11.1,11.11,6400.0,11.1,11.11,11.1,11.11,6400.0
2012-01-17 13:40:00,11.11,11.12,11.09,11.09,12800.0,11.11,11.12,11.09,11.09,12800.0
2012-01-17 13:45:00,11.09,11.09,11.08,11.09,2400.0,11.09,11.09,11.08,11.09,2400.0
2012-01-17 13:50:00,11.08,11.1,11.08,11.1,7200.0,11.08,11.1,11.08,11.1,7200.0
2012-01-17 13:55:00,11.1,11.1,11.09,11.09,4400.0,11.1,11.1,11.09,11.09,4400.0
2012-01-17 14:00:00,11.08,11.11,11.08,11.09,23200.0,11.08,11.11,11.08,11.09,23200.0
2012-01-17 14:05:00,11.1,11.1,11.04,11.07,133200.0,11.1,11.1,11.04,11.07,133200.0
2012-01-17 14:10:00,11.08,11.1,11.08,11.1,24800.0,11.08,11.1,11.08,11.1,24800.0
2012-01-17 14:15:00,11.11,11.11,11.11,11.11,5200.0,11.11,11.11,11.11,11.11,5200.0
2012-01-17 14:20:00,11.11,11.13,11.11,11.12,3600.0,11.11,11.13,11.11,11.12,3600.0
2012-01-17 14:25:00,11.12,11.13,11.12,11.12,11600.0,11.12,11.13,11.12,11.12,11600.0
2012-01-17 14:30:00,11.12,11.13,11.12,11.13,6000.0,11.12,11.13,11.12,11.13,6000.0
2012-01-17 14:35:00,11.12,11.13,11.11,11.12,16400.0,11.12,11.13,11.11,11.12,16400.0
2012-01-17 14:40:00,11.12,11.13,11.12,11.13,7600.0,11.12,11.13,11.12,11.13,7600.0
2012-01-17 14:45:00,11.12,11.12,11.11,11.11,9600.0,11.12,11.12,11.11,11.11,9600.0
2012-01-17 14:50:00,11.11,11.13,11.11,11.13,4400.0,11.11,11.13,11.11,11.13,4400.0
2012-01-17 14:55:00,11.13,11.13,11.12,11.13,22000.0,11.13,11.13,11.12,11.13,22000.0
2012-01-17 15:00:00,11.13,11.13,11.12,11.13,121200.0,11.13,11.13,11.12,11.13,121200.0
2012-01-17 15:05:00,11.13,11.14,11.09,11.09,27200.0,11.13,11.14,11.09,11.09,27200.0
2012-01-17 15:10:00,11.09,11.09,11.03,11.09,50400.0,11.09,11.09,11.03,11.09,50400.0
2012-01-17 15:15:00,11.1,11.1,11.06,11.08,17200.0,11.1,11.1,11.06,11.08,17200.0
2012-01-17 15:20:00,11.08,11.1,11.08,11.1,10800.0,11.08,11.1,11.08,11.1,10800.0
2012-01-17 15:25:00,11.1,11.13,11.1,11.11,18000.0,11.1,11.13,11.1,11.11,18000.0
2012-01-17 15:30:00,11.12,11.12,11.12,11.12,18400.0,11.12,11.12,11.12,11.12,18400.0
2012-01-17 15:35:00,11.12,11.13,11.11,11.13,40800.0,11.12,11.13,11.11,11.13,40800.0
2012-01-17 15:40:00,11.12,11.13,11.11,11.13,31600.0,11.12,11.13,11.11,11.13,31600.0
2012-01-17 15:45:00,11.13,11.13,11.12,11.13,33600.0,11.13,11.13,11.12,11.13,33600.0
2012-01-17 15:50:00,11.13,11.13,11.13,11.13,34000.0,11.13,11.13,11.13,11.13,34000.0
2012-01-17 15:55:00,11.13,11.15,11.12,11.12,87600.0,11.13,11.15,11.12,11.12,87600.0
2012-01-18 09:30:00,11.14,11.15,11.11,11.15,81200.0,11.14,11.15,11.11,11.15,81200.0
2012-01-18 09:35:00,11.15,11.17,11.12,11.17,32400.0,11.15,11.17,11.12,11.17,32400.0
2012-01-18 09:40:00,11.13,11.17,11.13,11.15,39200.0,11.13,11.17,11.13,11.15,39200.0
2012-01-18 09:45:00,11.15,11.17,11.14,11.15,96800.0,11.15,11.17,11.14,11.15,96800.0
2012-01-18 09:50:00,11.15,11.22,11.15,11.18,120800.0,11.15,11.22,11.15,11.18,120800.0
2012-01-18 09:55:00,11.18,11.21,11.15,11.18,51200.0,11.18,11.21,11.15,11.18,51200.0
2012-01-18 10:00:00,11.2,11.21,11.15,11.15,50400.0,11.2,11.21,11.15,11.15,50400.0
2012-01-18 10:05:00,11.16,11.18,11.15,11.15,37600.0,11.16,11.18,11.15,11.15,37600.0
2012-01-18 10:10:00,11.17,11.19,11.15,11.18,23200.0,11.17,11.19,11.15,11.18,23200.0
2012-01-18 10:15:00,11.18,11.18,11.12,11.13,93600.0,11.18,11.18,11.12,11.13,93600.0
2012-01-18 10:20:00,11.13,11.17,11.12,11.17,204400.0,11.13,11.17,11.12,11.17,204400.0
2012-01-18 10:25:00,11.17,11.18,11.17,11.17,52000.0,11.17,11.18,11.17,11.17,52000.0
2012-01-18 10:30:00,11.18,11.18,11.17,11.18,8800.0,11.18,11.18,11.17,11.18,8800.0
2012-01-18 10:35:00,11.18,11.18,11.16,11.18,19200.0,11.18,11.18,11.16,11.18,19200.0
2012-01-18 10:40:00,11.17,11.17,11.15,11.16,10400.0,11.17,11.17,11.15,11.16,10400.0
2012-01-18 10:45:00,11.16,11.16,11.14,11.15,26800.0,11.16,11.16,11.14,11.15,26800.0
2012-01-18 10:50:00,11.15,11.17,11.15,11.17,18800.0,11.15,11.17,11.15,11.17,18800.0
2012-01-18 10:55:00,11.17,11.17,11.13,11.13,4800.0,11.17,11.17,11.13,11.13,4800.0
2012-01-18 11:00:00,11.13,11.14,11.11,11.14,55200.0,11.13,11.14,11.11,11.14,55200.0
2012-01-18 11:05:00,11.11,11.11,11.09,11.09,20000.0,11.11,11.11,11.09,11.09,20000.0
2012-01-18 11:10:00,11.1,11.11,11.1,11.11,4000.0,11.1,11.11,11.1,11.11,4000.0
2012-01-18 11:15:00,11.1,11.11,11.05,11.06,16000.0,11.1,11.11,11.05,11.06,16000.0
2012-01-18 11:20:00,11.05,11.09,11.05,11.09,18800.0,11.05,11.09,11.05,11.09,18800.0
2012-01-18 11:25:00,11.1,11.11,11.08,11.08,7600.0,11.1,11.11,11.08,11.08,7600.0
2012-01-18 11:30:00,11.08,11.08,11.06,11.06,6800.0,11.08,11.08,11.06,11.06,6800.0
2012-01-18 11:35:00,11.07,11.07,11.05,11.06,21600.0,11.07,11.07,11.05,11.06,21600.0
2012-01-18 11:40:00,11.06,11.08,11.06,11.07,9600.0,11.06,11.08,11.06,11.07,9600.0
2012-01-18 11:45:00,11.08,11.09,11.08,11.08,2000.0,11.08,11.09,11.08,11.08,2000.0
2012-01-18 11:50:00,11.09,11.09,11.05,11.06,6800.0,11.09,11.09,11.05,11.06,6800.0
2012-01-18 11:55:00,11.06,11.07,11.05,11.06,8000.0,11.06,11.07,11.05,11.06,8000.0
2012-01-18 12:00:00,11.06,11.07,11.06,11.07,2000.0,11.06,11.07,11.06,11.07,2000.0
2012-01-18 12:05:00,11.07,11.09,11.07,11.08,4400.0,11.07,11.09,11.07,11.08,4400.0
2012-01-18 12:10:00,11.08,11.08,11.06,11.08,8400.0,11.08,11.08,11.06,11.08,8400.0
2012-01-18 12:15:00,11.06,11.07,11.06,11.07,2000.0,11.06,11.07,11.06,11.07,2000.0
2012-01-18 12:20:00,11.07,11.11,11.07,11.11,7600.0,11.07,11.11,11.07,11.11,7600.0
2012-01-18 12:25:00,11.1,11.1,11.06,11.06,7200.0,11.1,11.1,11.06,11.06,7200.0
2012-01-18 12:30:00,11.06,11.08,11.04,11.04,22400.0,11.06,11.08,11.04,11.04,22400.0
2012-01-18 12:35:00,11.04,11.05,11.03,11.05,11200.0,11.04,11.05,11.03,11.05,11200.0
2012-01-18 12:40:00,11.03,11.06,11.03,11.05,10000.0,11.03,11.06,11.03,11.05,10000.0
2012-01-18 12:45:00,11.05,11.06,11.03,11.04,7200.0,11.05,11.06,11.03,11.04,7200.0
2012-01-18 12:50:00,11.04,11.04,11.03,11.04,10800.0,11.04,11.04,11.03,11.04,10800.0
2012-01-18 12:55:00,11.04,11.06,11.04,11.06,10000.0,11.04,11.06,11.04,11.06,10000.0
2012-01-18 13:00:00,11.06,11.06,11.06,11.06,800.0,11.06,11.06,11.06,11.06,800.0
2012-01-18 13:05:00,11.06,11.06,11.05,11.06,8000.0,11.06,11.06,11.05,11.06,8000.0
2012-01-18 13:10:00,11.06,11.08,11.06,11.06,4800.0,11.06,11.08,11.06,11.06,4800.0
2012-01-18 13:15:00,11.06,11.1,11.06,11.09,30800.0,11.06,11.1,11.06,11.09,30800.0
2012-01-18 13:20:00,11.09,11.09,11.08,11.08,6000.0,11.09,11.09,11.08,11.08,6000.0
2012-01-18 13:25:00,11.07,11.09,11.07,11.09,16400.0,11.07,11.09,11.07,11.09,16400.0
2012-01-18 13:30:00,11.09,11.11,11.09,11.11,3200.0,11.09,11.11,11.09,11.11,3200.0
2012-01-18 13:35:00,11.12,11.12,11.1,11.1,2000.0,11.12,11.12,11.1,11.1,2000.0
2012-01-18 13:40:00,11.1,11.1,11.06,11.06,27200.0,11.1,11.1,11.06,11.06,27200.0
2012-01-18 13:45:00,11.07,11.07,11.06,11.06,14800.0,11.07,11.07,11.06,11.06,14800.0
2012-01-18 13:50:00,11.06,11.06,11.05,11.05,12800.0,11.06,11.06,11.05,11.05,12800.0
2012-01-18 13:55:00,11.05,11.08,11.05,11.08,10400.0,11.05,11.08,11.05,11.08,10400.0
2012-01-18 14:00:00,11.07,11.09,11.06,11.09,9200.0,11.07,11.09,11.06,11.09,9200.0
2012-01-18 14:05:00,11.1,11.11,11.1,11.11,7600.0,11.1,11.11,11.1,11.11,7600.0
2012-01-18 14:10:00,11.12,11.12,11.09,11.09,11600.0,11.12,11.12,11.09,11.09,11600.0
2012-01-18 14:15:00,11.09,11.1,11.09,11.1,14800.0,11.09,11.1,11.09,11.1,14800.0
2012-01-18 14:20:00,11.09,11.1,11.07,11.07,18800.0,11.09,11.1,11.07,11.07,18800.0
2012-01-18 14:25:00,11.07,11.09,11.07,11.09,13600.0,11.07,11.09,11.07,11.09,13600.0
2012-01-18 14:30:00,11.09,11.09,11.07,11.07,18400.0,11.09,11.09,11.07,11.07,18400.0
2012-01-18 14:35:00,11.07,11.1,11.07,11.09,24000.0,11.07,11.1,11.07,11.09,24000.0
2012-01-18 14:40:00,11.09,11.1,11.08,11.1,12800.0,11.09,11.1,11.08,11.1,12800.0
2012-01-18 14:45:00,11.1,11.12,11.1,11.11,19600.0,11.1,11.12,11.1,11.11,19600.0
2012-01-18 14:50:00,11.1,11.1,11.08,11.09,25600.0,11.1,11.1,11.08,11.09,25600.0
2012-01-18 14:55:00,11.09,11.09,11.08,11.09,16400.0,11.09,11.09,11.08,11.09,16400.0
2012-01-18 15:00:00,11.09,11.11,11.09,11.11,16400.0,11.09,11.11,11.09,11.11,16400.0
2012-01-18 15:05:00,11.11,11.11,11.1,11.11,34400.0,11.11,11.11,11.1,11.11,34400.0
2012-01-18 15:10:00,11.12,11.14,11.09,11.11,121600.0,11.12,11.14,11.09,11.11,121600.0
2012-01-18 15:15:00,11.1,11.12,11.1,11.12,38800.0,11.1,11.12,11.1,11.12,38800.0
2012-01-18 15:20:00,11.13,11.15,11.12,11.15,49200.0,11.13,11.15,11.12,11.15,49200.0
2012-01-18 15:25:00,11.14,11.16,11.14,11.15,44000.0,11.14,11.16,11.14,11.15,44000.0
2012-01-18 15:30:00,11.15,11.15,11.1,11.1,61200.0,11.15,11.15,11.1,11.1,61200.0
2012-01-18 15:35:00,11.11,11.11,11.1,11.1,18800.0,11.11,11.11,11.1,11.1,18800.0
2012-01-18 15:40:00,11.1,11.14,11.1,11.14,45600.0,11.1,11.14,11.1,11.14,45600.0
2012-01-18 15:45:00,11.14,11.15,11.11,11.11,48800.0,11.14,11.15,11.11,11.11,48800.0
2012-01-18 15:50:00,11.11,11.14,11.11,11.12,62800.0,11.11,11.14,11.11,11.12,62800.0
2012-01-18 15:55:00,11.12,11.14,11.12,11.14,99200.0,11.12,11.14,11.12,11.14,99200.0
2012-01-19 09:30:00,11.17,11.17,11.06,11.1,33200.0,11.17,11.17,11.06,11.1,33200.0
2012-01-19 09:35:00,11.1,11.1,11.08,11.1,14000.0,11.1,11.1,11.08,11.1,14000.0
2012-01-19 09:40:00,11.09,11.11,11.09,11.1,4800.0,11.09,11.11,11.09,11.1,4800.0
2012-01-19 09:45:00,11.11,11.12,11.11,11.12,2800.0,11.11,11.12,11.11,11.12,2800.0
2012-01-19 09:50:00,11.13,11.13,11.12,11.12,4400.0,11.13,11.13,11.12,11.12,4400.0
2012-01-19 09:55:00,11.12,11.12,11.11,11.12,10400.0,11.12,11.12,11.11,11.12,10400.0
2012-01-19 10:00:00,11.12,11.12,11.1,11.1,7600.0,11.12,11.12,11.1,11.1,7600.0
2012-01-19 10:05:00,11.11,11.11,11.09,11.09,4800.0,11.11,11.11,11.09,11.09,4800.0
2012-01-19 10:10:00,11.08,11.1,11.08,11.1,1600.0,11.08,11.1,11.08,11.1,1600.0
2012-01-19 10:15:00,11.11,11.12,11.1,11.12,10000.0,11.11,11.12,11.1,11.12,10000.0
2012-01-19 10:20:00,11.11,11.11,11.09,11.11,45200.0,11.11,11.11,11.09,11.11,45200.0
2012-01-19 10:25:00,11.1,11.14,11.1,11.13,11200.0,11.1,11.14,11.1,11.13,11200.0
2012-01-19 10:30:00,11.14,11.14,11.11,11.13,10000.0,11.14,11.14,11.11,11.13,10000.0
2012-01-19 10:35:00,11.12,11.15,11.12,11.14,14000.0,11.12,11.15,11.12,11.14,14000.0
2012-01-19 10:40:00,11.15,11.15,11.13,11.14,10800.0,11.15,11.15,11.13,11.14,10800.0
2012-01-19 10:45:00,11.14,11.15,11.14,11.15,13600.0,11.14,11.15,11.14,11.15,13600.0
2012-01-19 10:50:00,11.15,11.16,11.15,11.15,60400.0,11.15,11.16,11.15,11.15,60400.0
2012-01-19 10:55:00,11.15,11.15,11.09,11.09,19600.0,11.15,11.15,11.09,11.09,19600.0
2012-01-19 11:00:00,11.1,11.11,11.1,11.11,17200.0,11.1,11.11,11.1,11.11,17200.0
2012-01-19 11:05:00,11.12,11.12,11.11,11.11,800.0,11.12,11.12,11.11,11.11,800.0
2012-01-19 11:10:00,11.12,11.15,11.12,11.14,241600.0,11.12,11.15,11.12,11.14,241600.0
2012-01-19 11:15:00,11.16,11.18,11.16,11.18,5600.0,11.16,11.18,11.16,11.18,5600.0
2012-01-19 11:20:00,11.18,11.18,11.15,11.16,28000.0,11.18,11.18,11.15,11.16,28000.0
2012-01-19 11:25:00,11.18,11.18,11.14,11.15,26000.0,11.18,11.18,11.14,11.15,26000.0
2012-01-19 11:30:00,11.15,11.15,11.14,11.15,58000.0,11.15,11.15,11.14,11.15,58000.0
2012-01-19 11:35:00,11.15,11.15,11.12,11.14,120000.0,11.15,11.15,11.12,11.14,120000.0
2012-01-19 11:40:00,11.15,11.16,11.15,11.16,20400.0,11.15,11.16,11.15,11.16,20400.0
2012-01-19 11:45:00,11.15,11.16,11.15,11.15,14400.0,11.15,11.16,11.15,11.15,14400.0
2012-01-19 11:50:00,11.16,11.16,11.15,11.15,3600.0,11.16,11.16,11.15,11.15,3600.0
2012-01-19 11:55:00,11.16,11.16,11.15,11.15,5600.0,11.16,11.16,11.15,11.15,5600.0
2012-01-19 12:00:00,11.16,11.16,11.15,11.15,18800.0,11.16,11.16,11.15,11.15,18800.0
2012-01-19 12:05:00,11.15,11.15,11.14,11.15,12400.0,11.15,11.15,11.14,11.15,12400.0
2012-01-19 12:10:00,11.15,11.15,11.14,11.14,10800.0,11.15,11.15,11.14,11.14,10800.0
2012-01-19 12:15:00,11.13,11.15,11.13,11.15,35200.0,11.13,11.15,11.13,11.15,35200.0
2012-01-19 12:20:00,11.15,11.15,11.15,11.15,18000.0,11.15,11.15,11.15,11.15,18000.0
2012-01-19 12:25:00,11.15,11.15,11.15,11.15,6400.0,11.15,11.15,11.15,11.15,6400.0
2012-01-19 12:30:00,11.15,11.15,11.15,11.15,16000.0,11.15,11.15,11.15,11.15,16000.0
2012-01-19 12:35:00,11.15,11.15,11.12,11.13,12400.0,11.15,11.15,11.12,11.13,12400.0
2012-01-19 12:40:00,11.14,11.15,11.14,11.15,8800.0,11.14,11.15,11.14,11.15,8800.0
2012-01-19 12:45:00,11.15,11.15,11.14,11.15,4800.0,11.15,11.15,11.14,11.15,4800.0
2012-01-19 12:50:00,11.15,11.15,11.15,11.15,16000.0,11.15,11.15,11.15,11.15,16000.0
2012-01-19 12:55:00,11.15,11.15,11.14,11.14,16800.0,11.15,11.15,11.14,11.14,16800.0
2012-01-19 13:00:00,11.14,11.14,11.13,11.14,38400.0,11.14,11.14,11.13,11.14,38400.0
2012-01-19 13:05:00,11.13,11.15,11.13,11.15,4400.0,11.13,11.15,11.13,11.15,4400.0
2012-01-19 13:10:00,11.15,11.15,11.15,11.15,400.0,11.15,11.15,11.15,11.15,400.0
2012-01-19 13:15:00,11.15,11.15,11.15,11.15,3200.0,11.15,11.15,11.15,11.15,3200.0
2012-01-19 13:20:00,11.15,11.15,11.15,11.15,2800.0,11.15,11.15,11.15,11.15,2800.0
2012-01-19 13:25:00,11.15,11.15,11.15,11.15,16000.0,11.15,11.15,11.15,11.15,16000.0
2012-01-19 13:30:00,11.15,11.15,11.13,11.13,17200.0,11.15,11.15,11.13,11.13,17200.0
2012-01-19 13:35:00,11.13,11.13,11.11,11.11,8000.0,11.13,11.13,11.11,11.11,8000.0
2012-01-19 13:40:00,11.1,11.11,11.1,11.11,3200.0,11.1,11.11,11.1,11.11,3200.0
2012-01-19 13:45:00,11.11,11.11,11.11,11.11,10000.0,11.11,11.11,11.11,11.11,10000.0
2012-01-19 13:50:00,11.11,11.11,11.1,11.11,18400.0,11.11,11.11,11.1,11.11,18400.0
2012-01-19 13:55:00,11.11,11.11,11.1,11.11,6400.0,11.11,11.11,11.1,11.11,6400.0
2012-01-19 14:00:00,11.11,11.11,11.1,11.1,4400.0,11.11,11.11,11.1,11.1,4400.0
2012-01-19 14:05:00,11.1,11.11,11.1,11.1,22000.0,11.1,11.11,11.1,11.1,22000.0
2012-01-19 14:10:00,11.1,11.11,11.1,11.1,12800.0,11.1,11.11,11.1,11.1,12800.0
2012-01-19 14:15:00,11.1,11.1,11.1,11.1,7200.0,11.1,11.1,11.1,11.1,7200.0
2012-01-19 14:20:00,11.1,11.1,11.08,11.09,17200.0,11.1,11.1,11.08,11.09,17200.0
2012-01-19 14:25:00,11.09,11.09,11.08,11.09,23200.0,11.09,11.09,11.08,11.09,23200.0
2012-01-19 14:30:00,11.08,11.09,11.07,11.08,103600.0,11.08,11.09,11.07,11.08,103600.0
2012-01-19 14:35:00,11.08,11.08,11.06,11.07,10000.0,11.08,11.08,11.06,11.07,10000.0
2012-01-19 14:40:00,11.07,11.08,11.06,11.07,9200.0,11.07,11.08,11.06,11.07,9200.0
2012-01-19 14:45:00,11.07,11.07,11.05,11.05,78400.0,11.07,11.07,11.05,11.05,78400.0
2012-01-19 14:50:00,11.05,11.05,11.04,11.04,18000.0,11.05,11.05,11.04,11.04,18000.0
2012-01-19 14:55:00,11.04,11.05,11.04,11.05,14800.0,11.04,11.05,11.04,11.05,14800.0
2012-01-19 15:00:00,11.06,11.07,11.05,11.06,26800.0,11.06,11.07,11.05,11.06,26800.0
2012-01-19 15:05:00,11.07,11.07,11.05,11.05,58800.0,11.07,11.07,11.05,11.05,58800.0
2012-01-19 15:10:00,11.05,11.06,11.05,11.06,24800.0,11.05,11.06,11.05,11.06,24800.0
2012-01-19 15:15:00,11.06,11.06,11.05,11.06,9600.0,11.06,11.06,11.05,11.06,9600.0
2012-01-19 15:20:00,11.06,11.11,11.06,11.11,65200.0,11.06,11.11,11.06,11.11,65200.0
2012-01-19 15:25:00,11.1,11.12,11.1,11.11,24400.0,11.1,11.12,11.1,11.11,24400.0
2012-01-19 15:30:00,11.11,11.11,11.1,11.1,38400.0,11.11,11.11,11.1,11.1,38400.0
2012-01-19 15:35:00,11.1,11.11,11.08,11.09,35200.0,11.1,11.11,11.08,11.09,35200.0
2012-01-19 15:40:00,11.09,11.11,11.09,11.1,24000.0,11.09,11.11,11.09,11.1,24000.0
2012-01-19 15:45:00,11.11,11.11,11.09,11.1,30800.0,11.11,11.11,11.09,11.1,30800.0
2012-01-19 15:50:00,11.1,11.11,11.09,11.1,44800.0,11.1,11.11,11.09,11.1,44800.0
2012-01-19 15:55:00,11.09,11.1,11.08,11.09,89200.0,11.09,11.1,11.08,11.09,89200.0
2012-01-20 09:30:00,11.1,11.15,11.07,11.12,40400.0,11.1,11.15,11.07,11.12,40400.0
2012-01-20 09:35:00,11.1,11.1,11.09,11.09,1600.0,11.1,11.1,11.09,11.09,1600.0
2012-01-20 09:40:00,11.05,11.06,11.02,11.02,33200.0,11.05,11.06,11.02,11.02,33200.0
2012-01-20 09:45:00,11.04,11.04,10.99,10.99,10800.0,11.04,11.04,10.99,10.99,10800.0
2012-01-20 09:50:00,11.0,11.01,10.99,11.0,9200.0,11.0,11.01,10.99,11.0,9200.0
2012-01-20 09:55:00,11.01,11.01,10.99,11.0,10400.0,11.01,11.01,10.99,11.0,10400.0
2012-01-20 10:00:00,10.99,11.0,10.97,10.98,9600.0,10.99,11.0,10.97,10.98,9600.0
2012-01-20 10:05:00,10.98,10.98,10.97,10.98,10800.0,10.98,10.98,10.97,10.98,10800.0
2012-01-20 10:10:00,10.99,10.99,10.98,10.98,3600.0,10.99,10.99,10.98,10.98,3600.0
2012-01-20 10:15:00,10.98,10.98,10.98,10.98,1200.0,10.98,10.98,10.98,10.98,1200.0
2012-01-20 10:20:00,10.97,11.02,10.97,11.01,10000.0,10.97,11.02,10.97,11.01,10000.0
2012-01-20 10:25:00,11.0,11.01,11.0,11.01,4800.0,11.0,11.01,11.0,11.01,4800.0
2012-01-20 10:30:00,11.01,11.01,11.0,11.0,4400.0,11.01,11.01,11.0,11.0,4400.0
2012-01-20 10:35:00,11.02,11.02,11.01,11.01,1600.0,11.02,11.02,11.01,11.01,1600.0
2012-01-20 10:40:00,11.02,11.02,11.01,11.01,4800.0,11.02,11.02,11.01,11.01,4800.0
2012-01-20 10:45:00,11.02,11.02,11.01,11.01,6800.0,11.02,11.02,11.01,11.01,6800.0
2012-01-20 10:50:00,11.0,11.01,11.0,11.0,3600.0,11.0,11.01,11.0,11.0,3600.0
2012-01-20 10:55:00,11.01,11.01,11.01,11.01,3600.0,11.01,11.01,11.01,11.01,3600.0
2012-01-20 11:00:00,11.02,11.02,11.0,11.0,4400.0,11.02,11.02,11.0,11.0,4400.0
2012-01-20 11:05:00,11.0,11.0,10.98,10.99,11600.0,11.0,11.0,10.98,10.99,11600.0
2012-01-20 11:10:00,10.99,10.99,10.98,10.98,1200.0,10.99,10.99,10.98,10.98,1200.0
2012-01-20 11:15:00,10.99,11.0,10.98,11.0,8400.0,10.99,11.0,10.98,11.0,8400.0
2012-01-20 11:20:00,10.99,11.0,10.99,11.0,2400.0,10.99,11.0,10.99,11.0,2400.0
2012-01-20 11:25:00,10.99,11.0,10.99,10.99,2400.0,10.99,11.0,10.99,10.99,2400.0
2012-01-20 11:30:00,10.99,10.99,10.97,10.97,30800.0,10.99,10.99,10.97,10.97,30800.0
2012-01-20 11:35:00,10.97,10.98,10.97,10.98,9600.0,10.97,10.98,10.97,10.98,9600.0
2012-01-20 11:40:00,10.98,10.98,10.96,10.96,2800.0,10.98,10.98,10.96,10.96,2800.0
2012-01-20 11:45:00,10.96,10.96,10.95,10.95,4000.0,10.96,10.96,10.95,10.95,4000.0
2012-01-20 11:50:00,10.94,10.95,10.94,10.94,6800.0,10.94,10.95,10.94,10.94,6800.0
2012-01-20 11:55:00,10.93,10.95,10.93,10.93,12800.0,10.93,10.95,10.93,10.93,12800.0
2012-01-20 12:00:00,10.94,10.94,10.92,10.93,17600.0,10.94,10.94,10.92,10.93,17600.0
2012-01-20 12:05:00,10.93,10.93,10.92,10.92,14000.0,10.93,10.93,10.92,10.92,14000.0
2012-01-20 12:10:00,10.92,10.93,10.92,10.93,10400.0,10.92,10.93,10.92,10.93,10400.0
2012-01-20 12:15:00,10.92,10.92,10.92,10.92,4000.0,10.92,10.92,10.92,10.92,4000.0
2012-01-20 12:20:00,10.92,10.92,10.91,10.91,9600.0,10.92,10.92,10.91,10.91,9600.0
2012-01-20 12:25:00,10.91,10.91,10.9,10.9,6400.0,10.91,10.91,10.9,10.9,6400.0
2012-01-20 12:30:00,10.91,10.93,10.91,10.92,17600.0,10.91,10.93,10.91,10.92,17600.0
2012-01-20 12:35:00,10.9,10.91,10.87,10.88,39200.0,10.9,10.91,10.87,10.88,39200.0
2012-01-20 12:40:00,10.88,10.88,10.88,10.88,2800.0,10.88,10.88,10.88,10.88,2800.0
2012-01-20 12:45:00,10.88,10.9,10.87,10.88,52800.0,10.88,10.9,10.87,10.88,52800.0
2012-01-20 12:50:00,10.87,10.88,10.87,10.88,9200.0,10.87,10.88,10.87,10.88,9200.0
2012-01-20 12:55:00,10.88,10.89,10.88,10.89,6800.0,10.88,10.89,10.88,10.89,6800.0
2012-01-20 13:00:00,10.89,10.89,10.89,10.89,2000.0,10.89,10.89,10.89,10.89,2000.0
2012-01-20 13:05:00,10.9,10.91,10.9,10.91,10800.0,10.9,10.91,10.9,10.91,10800.0
2012-01-20 13:10:00,10.91,10.91,10.9,10.91,7200.0,10.91,10.91,10.9,10.91,7200.0
2012-01-20 13:15:00,10.91,10.91,10.91,10.91,3200.0,10.91,10.91,10.91,10.91,3200.0
2012-01-20 13:20:00,10.91,10.92,10.9,10.92,18800.0,10.91,10.92,10.9,10.92,18800.0
2012-01-20 13:25:00,10.91,10.92,10.91,10.92,2000.0,10.91,10.92,10.91,10.92,2000.0
2012-01-20 13:30:00,10.92,10.92,10.9,10.9,5600.0,10.92,10.92,10.9,10.9,5600.0
2012-01-20 13:35:00,10.9,10.9,10.9,10.9,9200.0,10.9,10.9,10.9,10.9,9200.0
2012-01-20 13:40:00,10.9,10.9,10.9,10.9,13600.0,10.9,10.9,10.9,10.9,13600.0
2012-01-20 13:45:00,10.9,10.9,10.9,10.9,33200.0,10.9,10.9,10.9,10.9,33200.0
2012-01-20 13:50:00,10.9,10.9,10.9,10.9,21600.0,10.9,10.9,10.9,10.9,21600.0
2012-01-20 13:55:00,10.91,10.92,10.91,10.92,3200.0,10.91,10.92,10.91,10.92,3200.0
2012-01-20 14:00:00,10.92,10.93,10.92,10.93,2800.0,10.92,10.93,10.92,10.93,2800.0
2012-01-20 14:05:00,10.93,10.93,10.92,10.93,12400.0,10.93,10.93,10.92,10.93,12400.0
2012-01-20 14:10:00,10.93,10.95,10.92,10.92,32400.0,10.93,10.95,10.92,10.92,32400.0
2012-01-20 14:15:00,10.91,10.92,10.91,10.91,4800.0,10.91,10.92,10.91,10.91,4800.0
2012-01-20 14:20:00,10.9,10.9,10.9,10.9,2000.0,10.9,10.9,10.9,10.9,2000.0
2012-01-20 14:25:00,10.9,10.9,10.88,10.89,8000.0,10.9,10.9,10.88,10.89,8000.0
2012-01-20 14:30:00,10.88,10.88,10.87,10.88,6400.0,10.88,10.88,10.87,10.88,6400.0
2012-01-20 14:35:00,10.87,10.87,10.85,10.87,37600.0,10.87,10.87,10.85,10.87,37600.0
2012-01-20 14:40:00,10.87,10.88,10.86,10.88,10000.0,10.87,10.88,10.86,10.88,10000.0
2012-01-20 14:45:00,10.89,10.89,10.88,10.88,4400.0,10.89,10.89,10.88,10.88,4400.0
2012-01-20 14:50:00,10.89,10.89,10.88,10.88,21600.0,10.89,10.89,10.88,10.88,21600.0
2012-01-20 14:55:00,10.88,10.89,10.88,10.88,15200.0,10.88,10.89,10.88,10.88,15200.0
2012-01-20 15:00:00,10.88,10.88,10.88,10.88,13200.0,10.88,10.88,10.88,10.88,13200.0
2012-01-20 15:05:00,10.88,10.89,10.88,10.89,17200.0,10.88,10.89,10.88,10.89,17200.0
2012-01-20 15:10:00,10.89,10.89,10.87,10.88,20400.0,10.89,10.89,10.87,10.88,20400.0
2012-01-20 15:15:00,10.88,10.9,10.88,10.89,5600.0,10.88,10.9,10.88,10.89,5600.0
2012-01-20 15:20:00,10.9,10.92,10.9,10.92,12000.0,10.9,10.92,10.9,10.92,12000.0
2012-01-20 15:25:00,10.91,10.92,10.91,10.92,6400.0,10.91,10.92,10.91,10.92,6400.0
2012-01-20 15:30:00,10.92,10.93,10.92,10.92,10800.0,10.92,10.93,10.92,10.92,10800.0
2012-01-20 15:35:00,10.92,10.93,10.92,10.92,7200.0,10.92,10.93,10.92,10.92,7200.0
2012-01-20 15:40:00,10.93,10.93,10.93,10.93,6000.0,10.93,10.93,10.93,10.93,6000.0
2012-01-20 15:45:00,10.93,10.97,10.93,10.97,57200.0,10.93,10.97,10.93,10.97,57200.0
2012-01-20 15:50:00,10.97,10.97,10.94,10.97,48400.0,10.97,10.97,10.94,10.97,48400.0
2012-01-20 15:55:00,10.97,10.97,10.96,10.96,67200.0,10.97,10.97,10.96,10.96,67200.0
2012-01-23 09:30:00,10.94,10.96,10.9,10.9,28800.0,10.94,10.96,10.9,10.9,28800.0
2012-01-23 09:35:00,10.93,10.95,10.9,10.91,40800.0,10.93,10.95,10.9,10.91,40800.0
2012-01-23 09:40:00,10.91,10.92,10.87,10.9,37600.0,10.91,10.92,10.87,10.9,37600.0
2012-01-23 09:45:00,10.88,10.9,10.87,10.87,23600.0,10.88,10.9,10.87,10.87,23600.0
2012-01-23 09:50:00,10.88,10.92,10.88,10.92,42800.0,10.88,10.92,10.88,10.92,42800.0
2012-01-23 09:55:00,10.91,10.95,10.91,10.93,25200.0,10.91,10.95,10.91,10.93,25200.0
2012-01-23 10:00:00,10.93,10.94,10.89,10.9,46800.0,10.93,10.94,10.89,10.9,46800.0
2012-01-23 10:05:00,10.9,10.9,10.87,10.88,51200.0,10.9,10.9,10.87,10.88,51200.0
2012-01-23 10:10:00,10.87,10.88,10.87,10.87,35200.0,10.87,10.88,10.87,10.87,35200.0
2012-01-23 10:15:00,10.87,10.87,10.85,10.86,31600.0,10.87,10.87,10.85,10.86,31600.0
2012-01-23 10:20:00,10.86,10.87,10.85,10.86,10400.0,10.86,10.87,10.85,10.86,10400.0
2012-01-23 10:25:00,10.86,10.87,10.86,10.86,7200.0,10.86,10.87,10.86,10.86,7200.0
2012-01-23 10:30:00,10.86,10.87,10.85,10.85,110000.0,10.86,10.87,10.85,10.85,110000.0
2012-01-23 10:35:00,10.85,10.87,10.85,10.86,24000.0,10.85,10.87,10.85,10.86,24000.0
2012-01-23 10:40:00,10.86,10.87,10.85,10.86,11200.0,10.86,10.87,10.85,10.86,11200.0
2012-01-23 10:45:00,10.85,10.86,10.85,10.86,12000.0,10.85,10.86,10.85,10.86,12000.0
2012-01-23 10:50:00,10.86,10.86,10.85,10.86,22400.0,10.86,10.86,10.85,10.86,22400.0
2012-01-23 10:55:00,10.86,10.86,10.86,10.86,7200.0,10.86,10.86,10.86,10.86,7200.0
2012-01-23 11:00:00,10.86,10.87,10.86,10.86,19200.0,10.86,10.87,10.86,10.86,19200.0
2012-01-23 11:05:00,10.86,10.88,10.85,10.88,62000.0,10.86,10.88,10.85,10.88,62000.0
2012-01-23 11:10:00,10.87,10.87,10.85,10.86,17200.0,10.87,10.87,10.85,10.86,17200.0
2012-01-23 11:15:00,10.86,10.86,10.85,10.85,41200.0,10.86,10.86,10.85,10.85,41200.0
2012-01-23 11:20:00,10.85,10.85,10.85,10.85,23200.0,10.85,10.85,10.85,10.85,23200.0
2012-01-23 11:25:00,10.85,10.85,10.84,10.85,22800.0,10.85,10.85,10.84,10.85,22800.0
2012-01-23 11:30:00,10.85,10.85,10.82,10.84,67600.0,10.85,10.85,10.82,10.84,67600.0
2012-01-23 11:35:00,10.84,10.84,10.81,10.82,42000.0,10.84,10.84,10.81,10.82,42000.0
2012-01-23 11:40:00,10.82,10.82,10.78,10.79,12400.0,10.82,10.82,10.78,10.79,12400.0
2012-01-23 11:45:00,10.78,10.78,10.77,10.78,22400.0,10.78,10.78,10.77,10.78,22400.0
2012-01-23 11:50:00,10.77,10.78,10.76,10.76,12400.0,10.77,10.78,10.76,10.76,12400.0
2012-01-23 11:55:00,10.76,10.81,10.76,10.8,54800.0,10.76,10.81,10.76,10.8,54800.0
2012-01-23 12:00:00,10.81,10.81,10.78,10.78,27600.0,10.81,10.81,10.78,10.78,27600.0
2012-01-23 12:05:00,10.78,10.78,10.74,10.74,21600.0,10.78,10.78,10.74,10.74,21600.0
2012-01-23 12:10:00,10.74,10.75,10.74,10.74,21600.0,10.74,10.75,10.74,10.74,21600.0
2012-01-23 12:15:00,10.74,10.74,10.74,10.74,16000.0,10.74,10.74,10.74,10.74,16000.0
2012-01-23 12:20:00,10.74,10.74,10.73,10.73,7600.0,10.74,10.74,10.73,10.73,7600.0
2012-01-23 12:25:00,10.74,10.75,10.73,10.73,20800.0,10.74,10.75,10.73,10.73,20800.0
2012-01-23 12:30:00,10.74,10.75,10.73,10.75,21200.0,10.74,10.75,10.73,10.75,21200.0
2012-01-23 12:35:00,10.75,10.76,10.75,10.75,15200.0,10.75,10.76,10.75,10.75,15200.0
2012-01-23 12:40:00,10.75,10.77,10.75,10.76,9600.0,10.75,10.77,10.75,10.76,9600.0
2012-01-23 12:45:00,10.76,10.76,10.75,10.75,10400.0,10.76,10.76,10.75,10.75,10400.0
2012-01-23 12:50:00,10.75,10.76,10.74,10.75,19200.0,10.75,10.76,10.74,10.75,19200.0
2012-01-23 12:55:00,10.75,10.76,10.74,10.76,12000.0,10.75,10.76,10.74,10.76,12000.0
2012-01-23 13:00:00,10.76,10.79,10.75,10.79,23200.0,10.76,10.79,10.75,10.79,23200.0
2012-01-23 13:05:00,10.79,10.79,10.77,10.77,22800.0,10.79,10.79,10.77,10.77,22800.0
2012-01-23 13:10:00,10.77,10.78,10.75,10.75,26000.0,10.77,10.78,10.75,10.75,26000.0
2012-01-23 13:15:00,10.75,10.76,10.74,10.74,20000.0,10.75,10.76,10.74,10.74,20000.0
2012-01-23 13:20:00,10.74,10.76,10.74,10.76,26800.0,10.74,10.76,10.74,10.76,26800.0
2012-01-23 13:25:00,10.76,10.77,10.75,10.77,21600.0,10.76,10.77,10.75,10.77,21600.0
2012-01-23 13:30:00,10.77,10.8,10.76,10.79,35200.0,10.77,10.8,10.76,10.79,35200.0
2012-01-23 13:35:00,10.8,10.8,10.79,10.79,20000.0,10.8,10.8,10.79,10.79,20000.0
2012-01-23 13:40:00,10.79,10.81,10.78,10.81,14800.0,10.79,10.81,10.78,10.81,14800.0
2012-01-23 13:45:00,10.81,10.81,10.78,10.79,26800.0,10.81,10.81,10.78,10.79,26800.0
2012-01-23 13:50:00,10.79,10.81,10.78,10.81,40400.0,10.79,10.81,10.78,10.81,40400.0
2012-01-23 13:55:00,10.81,10.82,10.81,10.81,26000.0,10.81,10.82,10.81,10.81,26000.0
2012-01-23 14:00:00,10.81,10.81,10.79,10.8,14800.0,10.81,10.81,10.79,10.8,14800.0
2012-01-23 14:05:00,10.8,10.8,10.79,10.79,6000.0,10.8,10.8,10.79,10.79,6000.0
2012-01-23 14:10:00,10.79,10.79,10.78,10.79,17600.0,10.79,10.79,10.78,10.79,17600.0
2012-01-23 14:15:00,10.79,10.8,10.78,10.79,2800.0,10.79,10.8,10.78,10.79,2800.0
2012-01-23 14:20:00,10.78,10.83,10.78,10.83,34800.0,10.78,10.83,10.78,10.83,34800.0
2012-01-23 14:25:00,10.83,10.83,10.81,10.83,22800.0,10.83,10.83,10.81,10.83,22800.0
2012-01-23 14:30:00,10.84,10.84,10.81,10.83,13200.0,10.84,10.84,10.81,10.83,13200.0
2012-01-23 14:35:00,10.83,10.83,10.82,10.82,8400.0,10.83,10.83,10.82,10.82,8400.0
2012-01-23 14:40:00,10.82,10.82,10.81,10.82,11200.0,10.82,10.82,10.81,10.82,11200.0
2012-01-23 14:45:00,10.81,10.81,10.8,10.81,22000.0,10.81,10.81,10.8,10.81,22000.0
2012-01-23 14:50:00,10.81,10.82,10.76,10.77,172400.0,10.81,10.82,10.76,10.77,172400.0
2012-01-23 14:55:00,10.77,10.83,10.76,10.82,232400.0,10.77,10.83,10.76,10.82,232400.0
2012-01-23 15:00:00,10.81,10.82,10.8,10.81,26000.0,10.81,10.82,10.8,10.81,26000.0
2012-01-23 15:05:00,10.81,10.82,10.81,10.81,21600.0,10.81,10.82,10.81,10.81,21600.0
2012-01-23 15:10:00,10.81,10.81,10.8,10.81,25600.0,10.81,10.81,10.8,10.81,25600.0
2012-01-23 15:15:00,10.81,10.81,10.81,10.81,19600.0,10.81,10.81,10.81,10.81,19600.0
2012-01-23 15:20:00,10.81,10.81,10.8,10.81,23600.0,10.81,10.81,10.8,10.81,23600.0
2012-01-23 15:25:00,10.81,10.83,10.8,10.83,160000.0,10.81,10.83,10.8,10.83,160000.0
2012-01-23 15:30:00,10.83,10.84,10.82,10.83,20400.0,10.83,10.84,10.82,10.83,20400.0
2012-01-23 15:35:00,10.83,10.84,10.83,10.84,11200.0,10.83,10.84,10.83,10.84,11200.0
2012-01-23 15:40:00,10.84,10.86,10.84,10.84,26000.0,10.84,10.86,10.84,10.84,26000.0
2012-01-23 15:45:00,10.85,10.85,10.84,10.85,74000.0,10.85,10.85,10.84,10.85,74000.0
2012-01-23 15:50:00,10.85,10.85,10.84,10.85,80800.0,10.85,10.85,10.84,10.85,80800.0
2012-01-23 15:55:00,10.85,10.85,10.83,10.83,89600.0,10.85,10.85,10.83,10.83,89600.0
2012-01-24 09:30:00,10.83,10.83,10.78,10.82,43200.0,10.83,10.83,10.78,10.82,43200.0
2012-01-24 09:35:00,10.81,10.87,10.79,10.87,4800.0,10.81,10.87,10.79,10.87,4800.0
2012-01-24 09:40:00,10.87,10.88,10.79,10.84,23600.0,10.87,10.88,10.79,10.84,23600.0
2012-01-24 09:45:00,10.84,10.85,10.84,10.85,3200.0,10.84,10.85,10.84,10.85,3200.0
2012-01-24 09:50:00,10.84,10.85,10.82,10.82,5200.0,10.84,10.85,10.82,10.82,5200.0
2012-01-24 09:55:00,10.83,10.85,10.81,10.81,6400.0,10.83,10.85,10.81,10.81,6400.0
2012-01-24 10:00:00,10.81,10.85,10.81,10.82,10000.0,10.81,10.85,10.81,10.82,10000.0
2012-01-24 10:05:00,10.82,10.84,10.82,10.84,4800.0,10.82,10.84,10.82,10.84,4800.0
2012-01-24 10:10:00,10.85,10.87,10.85,10.85,16400.0,10.85,10.87,10.85,10.85,16400.0
2012-01-24 10:15:00,10.86,10.86,10.84,10.85,5600.0,10.86,10.86,10.84,10.85,5600.0
2012-01-24 10:20:00,10.85,10.86,10.85,10.85,5600.0,10.85,10.86,10.85,10.85,5600.0
2012-01-24 10:25:00,10.86,10.86,10.85,10.85,5600.0,10.86,10.86,10.85,10.85,5600.0
2012-01-24 10:30:00,10.85,10.87,10.85,10.87,11200.0,10.85,10.87,10.85,10.87,11200.0
2012-01-24 10:35:00,10.87,10.91,10.86,10.9,48800.0,10.87,10.91,10.86,10.9,48800.0
2012-01-24 10:40:00,10.9,10.92,10.9,10.9,16400.0,10.9,10.92,10.9,10.9,16400.0
2012-01-24 10:45:00,10.9,10.92,10.9,10.9,13200.0,10.9,10.92,10.9,10.9,13200.0
2012-01-24 10:50:00,10.9,10.92,10.9,10.91,20400.0,10.9,10.92,10.9,10.91,20400.0
2012-01-24 10:55:00,10.9,10.92,10.9,10.9,8400.0,10.9,10.92,10.9,10.9,8400.0
2012-01-24 11:00:00,10.9,10.9,10.89,10.9,18400.0,10.9,10.9,10.89,10.9,18400.0
2012-01-24 11:05:00,10.9,10.93,10.9,10.93,18000.0,10.9,10.93,10.9,10.93,18000.0
2012-01-24 11:10:00,10.94,10.97,10.94,10.95,21600.0,10.94,10.97,10.94,10.95,21600.0
2012-01-24 11:15:00,10.95,10.97,10.94,10.94,12800.0,10.95,10.97,10.94,10.94,12800.0
2012-01-24 11:20:00,10.95,10.96,10.95,10.95,9200.0,10.95,10.96,10.95,10.95,9200.0
2012-01-24 11:25:00,10.95,10.95,10.94,10.94,16000.0,10.95,10.95,10.94,10.94,16000.0
2012-01-24 11:30:00,10.94,10.94,10.92,10.92,9600.0,10.94,10.94,10.92,10.92,9600.0
2012-01-24 11:35:00,10.93,10.96,10.91,10.95,34800.0,10.93,10.96,10.91,10.95,34800.0
2012-01-24 11:40:00,10.94,10.95,10.92,10.93,13600.0,10.94,10.95,10.92,10.93,13600.0
2012-01-24 11:45:00,10.93,10.94,10.93,10.93,15200.0,10.93,10.94,10.93,10.93,15200.0
2012-01-24 11:50:00,10.94,10.94,10.92,10.93,25200.0,10.94,10.94,10.92,10.93,25200.0
2012-01-24 11:55:00,10.92,10.94,10.91,10.92,28400.0,10.92,10.94,10.91,10.92,28400.0
2012-01-24 12:00:00,10.92,10.94,10.92,10.93,33200.0,10.92,10.94,10.92,10.93,33200.0
2012-01-24 12:05:00,10.93,10.93,10.92,10.93,10000.0,10.93,10.93,10.92,10.93,10000.0
2012-01-24 12:10:00,10.93,10.94,10.91,10.91,59200.0,10.93,10.94,10.91,10.91,59200.0
2012-01-24 12:15:00,10.92,10.94,10.91,10.93,20400.0,10.92,10.94,10.91,10.93,20400.0
2012-01-24 12:20:00,10.93,10.94,10.93,10.93,10800.0,10.93,10.94,10.93,10.93,10800.0
2012-01-24 12:25:00,10.94,10.94,10.91,10.91,18000.0,10.94,10.94,10.91,10.91,18000.0
2012-01-24 12:30:00,10.91,10.92,10.9,10.92,17200.0,10.91,10.92,10.9,10.92,17200.0
2012-01-24 12:35:00,10.92,10.93,10.91,10.93,26000.0,10.92,10.93,10.91,10.93,26000.0
2012-01-24 12:40:00,10.93,10.94,10.93,10.93,16400.0,10.93,10.94,10.93,10.93,16400.0
2012-01-24 12:45:00,10.94,10.94,10.92,10.92,10800.0,10.94,10.94,10.92,10.92,10800.0
2012-01-24 12:50:00,10.92,10.97,10.92,10.95,164800.0,10.92,10.97,10.92,10.95,164800.0
2012-01-24 12:55:00,10.95,10.95,10.9,10.92,124000.0,10.95,10.95,10.9,10.92,124000.0
2012-01-24 13:00:00,10.92,10.93,10.9,10.92,17600.0,10.92,10.93,10.9,10.92,17600.0
2012-01-24 13:05:00,10.92,10.92,10.9,10.9,8000.0,10.92,10.92,10.9,10.9,8000.0
2012-01-24 13:10:00,10.9,10.92,10.88,10.92,28400.0,10.9,10.92,10.88,10.92,28400.0
2012-01-24 13:15:00,10.93,10.93,10.92,10.93,6400.0,10.93,10.93,10.92,10.93,6400.0
2012-01-24 13:20:00,10.93,10.93,10.92,10.93,7200.0,10.93,10.93,10.92,10.93,7200.0
2012-01-24 13:25:00,10.92,10.94,10.92,10.93,40800.0,10.92,10.94,10.92,10.93,40800.0
2012-01-24 13:30:00,10.93,10.94,10.93,10.94,22000.0,10.93,10.94,10.93,10.94,22000.0
2012-01-24 13:35:00,10.93,10.95,10.92,10.95,16000.0,10.93,10.95,10.92,10.95,16000.0
2012-01-24 13:40:00,10.94,10.95,10.94,10.95,18400.0,10.94,10.95,10.94,10.95,18400.0
2012-01-24 13:45:00,10.95,10.95,10.95,10.95,14000.0,10.95,10.95,10.95,10.95,14000.0
2012-01-24 13:50:00,10.95,10.95,10.95,10.95,14000.0,10.95,10.95,10.95,10.95,14000.0
2012-01-24 13:55:00,10.95,10.95,10.94,10.95,19200.0,10.95,10.95,10.94,10.95,19200.0
2012-01-24 14:00:00,10.95,10.95,10.94,10.95,12400.0,10.95,10.95,10.94,10.95,12400.0
2012-01-24 14:05:00,10.95,10.95,10.94,10.94,7600.0,10.95,10.95,10.94,10.94,7600.0
2012-01-24 14:10:00,10.94,10.94,10.94,10.94,6800.0,10.94,10.94,10.94,10.94,6800.0
2012-01-24 14:15:00,10.94,10.95,10.94,10.94,17200.0,10.94,10.95,10.94,10.94,17200.0
2012-01-24 14:20:00,10.95,10.95,10.95,10.95,18400.0,10.95,10.95,10.95,10.95,18400.0
2012-01-24 14:25:00,10.95,10.95,10.94,10.95,12000.0,10.95,10.95,10.94,10.95,12000.0
2012-01-24 14:30:00,10.95,10.95,10.95,10.95,17200.0,10.95,10.95,10.95,10.95,17200.0
2012-01-24 14:35:00,10.95,10.95,10.94,10.95,27200.0,10.95,10.95,10.94,10.95,27200.0
2012-01-24 14:40:00,10.95,10.95,10.95,10.95,10400.0,10.95,10.95,10.95,10.95,10400.0
2012-01-24 14:45:00,10.95,10.95,10.94,10.94,14400.0,10.95,10.95,10.94,10.94,14400.0
2012-01-24 14:50:00,10.94,10.94,10.93,10.94,22000.0,10.94,10.94,10.93,10.94,22000.0
2012-01-24 14:55:00,10.94,10.94,10.92,10.92,18000.0,10.94,10.94,10.92,10.92,18000.0
2012-01-24 15:00:00,10.93,10.96,10.93,10.96,26800.0,10.93,10.96,10.93,10.96,26800.0
2012-01-24 15:05:00,10.96,10.97,10.96,10.97,11600.0,10.96,10.97,10.96,10.97,11600.0
2012-01-24 15:10:00,10.97,10.99,10.97,10.99,23200.0,10.97,10.99,10.97,10.99,23200.0
2012-01-24 15:15:00,11.0,11.02,11.0,11.01,24400.0,11.0,11.02,11.0,11.01,24400.0
2012-01-24 15:20:00,11.01,11.01,10.99,10.99,26800.0,11.01,11.01,10.99,10.99,26800.0
2012-01-24 15:25:00,10.99,10.99,10.98,10.99,18000.0,10.99,10.99,10.98,10.99,18000.0
2012-01-24 15:30:00,10.98,10.99,10.95,10.95,30000.0,10.98,10.99,10.95,10.95,30000.0
2012-01-24 15:35:00,10.95,10.98,10.95,10.97,72400.0,10.95,10.98,10.95,10.97,72400.0
2012-01-24 15:40:00,10.97,10.97,10.96,10.97,33200.0,10.97,10.97,10.96,10.97,33200.0
2012-01-24 15:45:00,10.97,11.02,10.97,11.01,36800.0,10.97,11.02,10.97,11.01,36800.0
2012-01-24 15:50:00,11.01,11.01,11.01,11.01,22800.0,11.01,11.01,11.01,11.01,22800.0
2012-01-24 15:55:00,11.01,11.01,10.99,11.0,90000.0,11.01,11.01,10.99,11.0,90000.0
2012-01-25 09:30:00,10.95,10.95,10.76,10.76,60800.0,10.95,10.95,10.76,10.76,60800.0
2012-01-25 09:35:00,10.77,10.77,10.7,10.73,31200.0,10.77,10.77,10.7,10.73,31200.0
2012-01-25 09:40:00,10.72,10.85,10.72,10.85,27600.0,10.72,10.85,10.72,10.85,27600.0
2012-01-25 09:45:00,10.87,10.88,10.83,10.88,142400.0,10.87,10.88,10.83,10.88,142400.0
2012-01-25 09:50:00,10.85,10.85,10.78,10.78,63200.0,10.85,10.85,10.78,10.78,63200.0
2012-01-25 09:55:00,10.77,10.77,10.74,10.74,23600.0,10.77,10.77,10.74,10.74,23600.0
2012-01-25 10:00:00,10.74,10.76,10.73,10.73,15200.0,10.74,10.76,10.73,10.73,15200.0
2012-01-25 10:05:00,10.74,10.77,10.74,10.77,28000.0,10.74,10.77,10.74,10.77,28000.0
2012-01-25 10:10:00,10.77,10.81,10.77,10.77,13600.0,10.77,10.81,10.77,10.77,13600.0
2012-01-25 10:15:00,10.78,10.8,10.78,10.78,7200.0,10.78,10.8,10.78,10.78,7200.0
2012-01-25 10:20:00,10.78,10.78,10.75,10.76,35200.0,10.78,10.78,10.75,10.76,35200.0
2012-01-25 10:25:00,10.75,10.77,10.75,10.77,8800.0,10.75,10.77,10.75,10.77,8800.0
2012-01-25 10:30:00,10.75,10.77,10.74,10.75,15600.0,10.75,10.77,10.74,10.75,15600.0
2012-01-25 10:35:00,10.75,10.77,10.74,10.75,11600.0,10.75,10.77,10.74,10.75,11600.0
2012-01-25 10:40:00,10.76,10.78,10.76,10.78,11600.0,10.76,10.78,10.76,10.78,11600.0
2012-01-25 10:45:00,10.78,10.84,10.78,10.84,40000.0,10.78,10.84,10.78,10.84,40000.0
2012-01-25 10:50:00,10.83,10.85,10.83,10.84,21600.0,10.83,10.85,10.83,10.84,21600.0
2012-01-25 10:55:00,10.84,10.84,10.84,10.84,4400.0,10.84,10.84,10.84,10.84,4400.0
2012-01-25 11:00:00,10.85,10.86,10.85,10.86,7200.0,10.85,10.86,10.85,10.86,7200.0
2012-01-25 11:05:00,10.85,10.86,10.85,10.85,18400.0,10.85,10.86,10.85,10.85,18400.0
2012-01-25 11:10:00,10.85,10.85,10.85,10.85,12400.0,10.85,10.85,10.85,10.85,12400.0
2012-01-25 11:15:00,10.85,10.86,10.85,10.86,10800.0,10.85,10.86,10.85,10.86,10800.0
2012-01-25 11:20:00,10.86,10.87,10.86,10.86,15200.0,10.86,10.87,10.86,10.86,15200.0
2012-01-25 11:25:00,10.86,10.86,10.85,10.85,17600.0,10.86,10.86,10.85,10.85,17600.0
2012-01-25 11:30:00,10.86,10.87,10.85,10.87,19600.0,10.86,10.87,10.85,10.87,19600.0
2012-01-25 11:35:00,10.87,10.87,10.86,10.87,6000.0,10.87,10.87,10.86,10.87,6000.0
2012-01-25 11:40:00,10.86,10.86,10.83,10.83,170400.0,10.86,10.86,10.83,10.83,170400.0
2012-01-25 11:45:00,10.83,10.85,10.81,10.85,76400.0,10.83,10.85,10.81,10.85,76400.0
2012-01-25 11:50:00,10.86,10.86,10.85,10.85,7600.0,10.86,10.86,10.85,10.85,7600.0
2012-01-25 11:55:00,10.85,10.85,10.84,10.85,11200.0,10.85,10.85,10.84,10.85,11200.0
2012-01-25 12:00:00,10.86,10.86,10.86,10.86,6800.0,10.86,10.86,10.86,10.86,6800.0
2012-01-25 12:05:00,10.87,10.87,10.84,10.85,25200.0,10.87,10.87,10.84,10.85,25200.0
2012-01-25 12:10:00,10.85,10.86,10.84,10.85,10400.0,10.85,10.86,10.84,10.85,10400.0
2012-01-25 12:15:00,10.86,10.86,10.85,10.86,2000.0,10.86,10.86,10.85,10.86,2000.0
2012-01-25 12:20:00,10.85,10.85,10.85,10.85,6800.0,10.85,10.85,10.85,10.85,6800.0
2012-01-25 12:25:00,10.86,10.88,10.86,10.86,8800.0,10.86,10.88,10.86,10.86,8800.0
2012-01-25 12:30:00,10.85,10.88,10.85,10.88,8800.0,10.85,10.88,10.85,10.88,8800.0
2012-01-25 12:35:00,10.88,10.93,10.88,10.89,10800.0,10.88,10.93,10.88,10.89,10800.0
2012-01-25 12:40:00,10.9,10.9,10.86,10.87,9200.0,10.9,10.9,10.86,10.87,9200.0
2012-01-25 12:45:00,10.87,10.88,10.87,10.88,8000.0,10.87,10.88,10.87,10.88,8000.0
2012-01-25 12:50:00,10.88,10.89,10.87,10.88,12400.0,10.88,10.89,10.87,10.88,12400.0
2012-01-25 12:55:00,10.89,10.89,10.86,10.87,16400.0,10.89,10.89,10.86,10.87,16400.0
2012-01-25 13:00:00,10.87,10.9,10.87,10.9,11200.0,10.87,10.9,10.87,10.9,11200.0
2012-01-25 13:05:00,10.9,10.93,10.88,10.92,9600.0,10.9,10.93,10.88,10.92,9600.0
2012-01-25 13:10:00,10.92,10.93,10.92,10.93,15200.0,10.92,10.93,10.92,10.93,15200.0
2012-01-25 13:15:00,10.94,10.97,10.94,10.97,11600.0,10.94,10.97,10.94,10.97,11600.0
2012-01-25 13:20:00,10.97,10.99,10.96,10.99,13600.0,10.97,10.99,10.96,10.99,13600.0
2012-01-25 13:25:00,10.99,11.0,10.99,10.99,10400.0,10.99,11.0,10.99,10.99,10400.0
2012-01-25 13:30:00,10.99,10.99,10.96,10.99,20000.0,10.99,10.99,10.96,10.99,20000.0
2012-01-25 13:35:00,10.99,10.99,10.96,10.96,8400.0,10.99,10.99,10.96,10.96,8400.0
2012-01-25 13:40:00,10.96,11.0,10.96,10.98,20000.0,10.96,11.0,10.96,10.98,20000.0
2012-01-25 13:45:00,10.99,10.99,10.96,10.96,56000.0,10.99,10.99,10.96,10.96,56000.0
2012-01-25 13:50:00,10.95,10.96,10.94,10.94,10800.0,10.95,10.96,10.94,10.94,10800.0
2012-01-25 13:55:00,10.94,10.95,10.92,10.95,48800.0,10.94,10.95,10.92,10.95,48800.0
2012-01-25 14:00:00,10.94,10.94,10.93,10.93,14400.0,10.94,10.94,10.93,10.93,14400.0
2012-01-25 14:05:00,10.93,10.93,10.9,10.91,12800.0,10.93,10.93,10.9,10.91,12800.0
2012-01-25 14:10:00,10.92,10.92,10.91,10.92,4400.0,10.92,10.92,10.91,10.92,4400.0
2012-01-25 14:15:00,10.92,10.92,10.9,10.9,19600.0,10.92,10.92,10.9,10.9,19600.0
2012-01-25 14:20:00,10.9,10.9,10.85,10.87,24800.0,10.9,10.9,10.85,10.87,24800.0
2012-01-25 14:25:00,10.87,10.87,10.86,10.87,11600.0,10.87,10.87,10.86,10.87,11600.0
2012-01-25 14:30:00,10.87,10.9,10.87,10.89,5200.0,10.87,10.9,10.87,10.89,5200.0
2012-01-25 14:35:00,10.88,10.9,10.88,10.88,8000.0,10.88,10.9,10.88,10.88,8000.0
2012-01-25 14:40:00,10.88,10.88,10.86,10.87,13200.0,10.88,10.88,10.86,10.87,13200.0
2012-01-25 14:45:00,10.87,10.88,10.87,10.87,10000.0,10.87,10.88,10.87,10.87,10000.0
2012-01-25 14:50:00,10.87,10.88,10.87,10.88,12800.0,10.87,10.88,10.87,10.88,12800.0
2012-01-25 14:55:00,10.88,10.88,10.87,10.87,12400.0,10.88,10.88,10.87,10.87,12400.0
2012-01-25 15:00:00,10.87,10.89,10.86,10.89,20800.0,10.87,10.89,10.86,10.89,20800.0
2012-01-25 15:05:00,10.89,10.9,10.88,10.88,38000.0,10.89,10.9,10.88,10.88,38000.0
2012-01-25 15:10:00,10.88,10.89,10.88,10.88,20000.0,10.88,10.89,10.88,10.88,20000.0
2012-01-25 15:15:00,10.89,10.9,10.89,10.9,20400.0,10.89,10.9,10.89,10.9,20400.0
2012-01-25 15:20:00,10.9,10.92,10.9,10.9,67200.0,10.9,10.92,10.9,10.9,67200.0
2012-01-25 15:25:00,10.9,10.91,10.9,10.91,58400.0,10.9,10.91,10.9,10.91,58400.0
2012-01-25 15:30:00,10.9,10.91,10.87,10.9,91600.0,10.9,10.91,10.87,10.9,91600.0
2012-01-25 15:35:00,10.9,10.92,10.9,10.91,46800.0,10.9,10.92,10.9,10.91,46800.0
2012-01-25 15:40:00,10.91,10.92,10.9,10.91,18400.0,10.91,10.92,10.9,10.91,18400.0
2012-01-25 15:45:00,10.9,10.93,10.9,10.91,69200.0,10.9,10.93,10.9,10.91,69200.0
2012-01-25 15:50:00,10.92,10.92,10.9,10.91,72000.0,10.92,10.92,10.9,10.91,72000.0
2012-01-25 15:55:00,10.91,10.93,10.9,10.91,196800.0,10.91,10.93,10.9,10.91,196800.0
2012-01-26 09:30:00,10.92,10.92,10.82,10.85,124400.0,10.92,10.92,10.82,10.85,124400.0
2012-01-26 09:35:00,10.84,10.87,10.84,10.87,22000.0,10.84,10.87,10.84,10.87,22000.0
2012-01-26 09:40:00,10.87,10.88,10.85,10.85,26000.0,10.87,10.88,10.85,10.85,26000.0
2012-01-26 09:45:00,10.83,10.87,10.83,10.87,16800.0,10.83,10.87,10.83,10.87,16800.0
2012-01-26 09:50:00,10.87,10.88,10.83,10.83,19600.0,10.87,10.88,10.83,10.83,19600.0
2012-01-26 09:55:00,10.85,10.86,10.83,10.85,8800.0,10.85,10.86,10.83,10.85,8800.0
2012-01-26 10:00:00,10.86,10.86,10.81,10.83,11200.0,10.86,10.86,10.81,10.83,11200.0
2012-01-26 10:05:00,10.85,10.85,10.83,10.84,7200.0,10.85,10.85,10.83,10.84,7200.0
2012-01-26 10:10:00,10.84,10.88,10.84,10.88,59600.0,10.84,10.88,10.84,10.88,59600.0
2012-01-26 10:15:00,10.88,10.88,10.85,10.85,18400.0,10.88,10.88,10.85,10.85,18400.0
2012-01-26 10:20:00,10.85,10.86,10.85,10.86,2000.0,10.85,10.86,10.85,10.86,2000.0
2012-01-26 10:25:00,10.85,10.86,10.85,10.86,5600.0,10.85,10.86,10.85,10.86,5600.0
2012-01-26 10:30:00,10.86,10.86,10.83,10.83,12800.0,10.86,10.86,10.83,10.83,12800.0
2012-01-26 10:35:00,10.82,10.83,10.82,10.83,14000.0,10.82,10.83,10.82,10.83,14000.0
2012-01-26 10:40:00,10.83,10.83,10.82,10.83,3200.0,10.83,10.83,10.82,10.83,3200.0
2012-01-26 10:45:00,10.82,10.82,10.8,10.8,8000.0,10.82,10.82,10.8,10.8,8000.0
2012-01-26 10:50:00,10.8,10.81,10.8,10.8,2000.0,10.8,10.81,10.8,10.8,2000.0
2012-01-26 10:55:00,10.81,10.81,10.76,10.77,12800.0,10.81,10.81,10.76,10.77,12800.0
2012-01-26 11:00:00,10.77,10.78,10.76,10.77,6400.0,10.77,10.78,10.76,10.77,6400.0
2012-01-26 11:05:00,10.78,10.79,10.77,10.79,34400.0,10.78,10.79,10.77,10.79,34400.0
2012-01-26 11:10:00,10.78,10.79,10.75,10.75,30000.0,10.78,10.79,10.75,10.75,30000.0
2012-01-26 11:15:00,10.74,10.74,10.72,10.72,10000.0,10.74,10.74,10.72,10.72,10000.0
2012-01-26 11:20:00,10.72,10.73,10.71,10.72,7600.0,10.72,10.73,10.71,10.72,7600.0
2012-01-26 11:25:00,10.72,10.72,10.7,10.71,6000.0,10.72,10.72,10.7,10.71,6000.0
2012-01-26 11:30:00,10.71,10.74,10.7,10.74,14800.0,10.71,10.74,10.7,10.74,14800.0
2012-01-26 11:35:00,10.74,10.75,10.73,10.74,8400.0,10.74,10.75,10.73,10.74,8400.0
2012-01-26 11:40:00,10.74,10.76,10.74,10.76,8800.0,10.74,10.76,10.74,10.76,8800.0
2012-01-26 11:45:00,10.75,10.76,10.75,10.75,10800.0,10.75,10.76,10.75,10.75,10800.0
2012-01-26 11:50:00,10.75,10.75,10.74,10.74,10000.0,10.75,10.75,10.74,10.74,10000.0
2012-01-26 11:55:00,10.74,10.75,10.72,10.72,9600.0,10.74,10.75,10.72,10.72,9600.0
2012-01-26 12:00:00,10.71,10.72,10.71,10.72,6400.0,10.71,10.72,10.71,10.72,6400.0
2012-01-26 12:05:00,10.72,10.72,10.72,10.72,8400.0,10.72,10.72,10.72,10.72,8400.0
2012-01-26 12:10:00,10.72,10.73,10.72,10.72,6400.0,10.72,10.73,10.72,10.72,6400.0
2012-01-26 12:15:00,10.72,10.72,10.7,10.72,6400.0,10.72,10.72,10.7,10.72,6400.0
2012-01-26 12:20:00,10.71,10.72,10.71,10.72,3200.0,10.71,10.72,10.71,10.72,3200.0
2012-01-26 12:25:00,10.72,10.73,10.72,10.72,8000.0,10.72,10.73,10.72,10.72,8000.0
2012-01-26 12:30:00,10.72,10.74,10.72,10.74,2800.0,10.72,10.74,10.72,10.74,2800.0
2012-01-26 12:35:00,10.74,10.75,10.74,10.75,4000.0,10.74,10.75,10.74,10.75,4000.0
2012-01-26 12:40:00,10.76,10.78,10.76,10.78,6800.0,10.76,10.78,10.76,10.78,6800.0
2012-01-26 12:45:00,10.77,10.77,10.77,10.77,2400.0,10.77,10.77,10.77,10.77,2400.0
2012-01-26 12:50:00,10.78,10.8,10.77,10.79,13600.0,10.78,10.8,10.77,10.79,13600.0
2012-01-26 12:55:00,10.8,10.8,10.79,10.79,11200.0,10.8,10.8,10.79,10.79,11200.0
2012-01-26 13:00:00,10.79,10.8,10.76,10.77,29600.0,10.79,10.8,10.76,10.77,29600.0
2012-01-26 13:05:00,10.76,10.77,10.76,10.76,6800.0,10.76,10.77,10.76,10.76,6800.0
2012-01-26 13:10:00,10.76,10.77,10.76,10.77,7600.0,10.76,10.77,10.76,10.77,7600.0
2012-01-26 13:15:00,10.77,10.77,10.74,10.74,23200.0,10.77,10.77,10.74,10.74,23200.0
2012-01-26 13:20:00,10.75,10.75,10.74,10.74,2400.0,10.75,10.75,10.74,10.74,2400.0
2012-01-26 13:25:00,10.74,10.75,10.74,10.74,4400.0,10.74,10.75,10.74,10.74,4400.0
2012-01-26 13:30:00,10.74,10.74,10.71,10.73,16400.0,10.74,10.74,10.71,10.73,16400.0
2012-01-26 13:35:00,10.73,10.73,10.7,10.7,13600.0,10.73,10.73,10.7,10.7,13600.0
2012-01-26 13:40:00,10.7,10.7,10.69,10.7,6400.0,10.7,10.7,10.69,10.7,6400.0
2012-01-26 13:45:00,10.7,10.72,10.7,10.71,6000.0,10.7,10.72,10.7,10.71,6000.0
2012-01-26 13:50:00,10.71,10.71,10.7,10.71,6800.0,10.71,10.71,10.7,10.71,6800.0
2012-01-26 13:55:00,10.71,10.71,10.69,10.7,19600.0,10.71,10.71,10.69,10.7,19600.0
2012-01-26 14:00:00,10.69,10.7,10.69,10.7,7200.0,10.69,10.7,10.69,10.7,7200.0
2012-01-26 14:05:00,10.7,10.71,10.7,10.71,14000.0,10.7,10.71,10.7,10.71,14000.0
2012-01-26 14:10:00,10.71,10.72,10.71,10.72,10000.0,10.71,10.72,10.71,10.72,10000.0
2012-01-26 14:15:00,10.71,10.72,10.69,10.71,17200.0,10.71,10.72,10.69,10.71,17200.0
2012-01-26 14:20:00,10.72,10.72,10.69,10.71,11200.0,10.72,10.72,10.69,10.71,11200.0
2012-01-26 14:25:00,10.72,10.73,10.72,10.72,7200.0,10.72,10.73,10.72,10.72,7200.0
2012-01-26 14:30:00,10.72,10.74,10.72,10.74,4400.0,10.72,10.74,10.72,10.74,4400.0
2012-01-26 14:35:00,10.74,10.74,10.72,10.73,9600.0,10.74,10.74,10.72,10.73,9600.0
2012-01-26 14:40:00,10.73,10.75,10.73,10.75,29200.0,10.73,10.75,10.73,10.75,29200.0
2012-01-26 14:45:00,10.74,10.75,10.74,10.74,32800.0,10.74,10.75,10.74,10.74,32800.0
2012-01-26 14:50:00,10.74,10.74,10.72,10.72,35200.0,10.74,10.74,10.72,10.72,35200.0
2012-01-26 14:55:00,10.73,10.74,10.72,10.72,12400.0,10.73,10.74,10.72,10.72,12400.0
2012-01-26 15:00:00,10.72,10.72,10.7,10.72,13200.0,10.72,10.72,10.7,10.72,13200.0
2012-01-26 15:05:00,10.72,10.72,10.71,10.72,8800.0,10.72,10.72,10.71,10.72,8800.0
2012-01-26 15:10:00,10.71,10.73,10.71,10.72,11200.0,10.71,10.73,10.71,10.72,11200.0
2012-01-26 15:15:00,10.72,10.74,10.72,10.74,17200.0,10.72,10.74,10.72,10.74,17200.0
2012-01-26 15:20:00,10.74,10.75,10.72,10.73,55200.0,10.74,10.75,10.72,10.73,55200.0
2012-01-26 15:25:00,10.73,10.74,10.7,10.71,24000.0,10.73,10.74,10.7,10.71,24000.0
2012-01-26 15:30:00,10.72,10.75,10.72,10.74,12000.0,10.72,10.75,10.72,10.74,12000.0
2012-01-26 15:35:00,10.74,10.74,10.72,10.74,32400.0,10.74,10.74,10.72,10.74,32400.0
2012-01-26 15:40:00,10.74,10.75,10.73,10.74,23200.0,10.74,10.75,10.73,10.74,23200.0
2012-01-26 15:45:00,10.75,10.75,10.74,10.74,43200.0,10.75,10.75,10.74,10.74,43200.0
2012-01-26 15:50:00,10.74,10.76,10.74,10.76,76000.0,10.74,10.76,10.74,10.76,76000.0
2012-01-26 15:55:00,10.76,10.76,10.74,10.76,83600.0,10.76,10.76,10.74,10.76,83600.0
2012-01-27 09:30:00,10.72,10.8,10.71,10.8,14400.0,10.72,10.8,10.71,10.8,14400.0
2012-01-27 09:35:00,10.81,10.84,10.79,10.8,12800.0,10.81,10.84,10.79,10.8,12800.0
2012-01-27 09:40:00,10.8,10.82,10.8,10.82,3200.0,10.8,10.82,10.8,10.82,3200.0
2012-01-27 09:45:00,10.85,10.86,10.84,10.84,6000.0,10.85,10.86,10.84,10.84,6000.0
2012-01-27 09:50:00,10.84,10.84,10.84,10.84,2800.0,10.84,10.84,10.84,10.84,2800.0
2012-01-27 09:55:00,10.83,10.84,10.83,10.83,6800.0,10.83,10.84,10.83,10.83,6800.0
2012-01-27 10:00:00,10.84,10.84,10.79,10.79,13600.0,10.84,10.84,10.79,10.79,13600.0
2012-01-27 10:05:00,10.79,10.79,10.77,10.77,3200.0,10.79,10.79,10.77,10.77,3200.0
2012-01-27 10:10:00,10.79,10.79,10.78,10.79,6000.0,10.79,10.79,10.78,10.79,6000.0
2012-01-27 10:15:00,10.8,10.85,10.8,10.85,12000.0,10.8,10.85,10.8,10.85,12000.0
2012-01-27 10:20:00,10.84,10.89,10.84,10.88,9600.0,10.84,10.89,10.84,10.88,9600.0
2012-01-27 10:25:00,10.89,10.92,10.88,10.92,11200.0,10.89,10.92,10.88,10.92,11200.0
2012-01-27 10:30:00,10.92,10.94,10.91,10.91,13600.0,10.92,10.94,10.91,10.91,13600.0
2012-01-27 10:35:00,10.91,10.91,10.9,10.9,4400.0,10.91,10.91,10.9,10.9,4400.0
2012-01-27 10:40:00,10.9,10.9,10.88,10.88,15600.0,10.9,10.9,10.88,10.88,15600.0
2012-01-27 10:45:00,10.88,10.88,10.87,10.88,13600.0,10.88,10.88,10.87,10.88,13600.0
2012-01-27 10:50:00,10.9,10.92,10.89,10.91,8000.0,10.9,10.92,10.89,10.91,8000.0
2012-01-27 10:55:00,10.91,10.91,10.91,10.91,2400.0,10.91,10.91,10.91,10.91,2400.0
2012-01-27 11:00:00,10.92,10.95,10.92,10.94,7200.0,10.92,10.95,10.92,10.94,7200.0
2012-01-27 11:05:00,10.94,10.99,10.94,10.98,8000.0,10.94,10.99,10.94,10.98,8000.0
2012-01-27 11:10:00,10.98,10.99,10.96,10.96,10000.0,10.98,10.99,10.96,10.96,10000.0
2012-01-27 11:15:00,10.96,10.97,10.96,10.96,10800.0,10.96,10.97,10.96,10.96,10800.0
2012-01-27 11:20:00,10.96,10.96,10.96,10.96,2800.0,10.96,10.96,10.96,10.96,2800.0
2012-01-27 11:25:00,10.95,10.96,10.95,10.96,20000.0,10.95,10.96,10.95,10.96,20000.0
2012-01-27 11:30:00,10.96,10.99,10.96,10.97,49200.0,10.96,10.99,10.96,10.97,49200.0
2012-01-27 11:35:00,10.97,10.97,10.96,10.97,7600.0,10.97,10.97,10.96,10.97,7600.0
2012-01-27 11:40:00,10.97,10.98,10.95,10.95,46000.0,10.97,10.98,10.95,10.95,46000.0
2012-01-27 11:45:00,10.95,10.96,10.95,10.95,8800.0,10.95,10.96,10.95,10.95,8800.0
2012-01-27 11:50:00,10.96,10.97,10.96,10.97,4000.0,10.96,10.97,10.96,10.97,4000.0
2012-01-27 11:55:00,10.97,10.98,10.97,10.97,6400.0,10.97,10.98,10.97,10.97,6400.0
2012-01-27 12:00:00,10.97,11.0,10.97,10.99,7200.0,10.97,11.0,10.97,10.99,7200.0
2012-01-27 12:05:00,10.97,10.97,10.95,10.96,10400.0,10.97,10.97,10.95,10.96,10400.0
2012-01-27 12:10:00,10.96,10.97,10.96,10.97,2000.0,10.96,10.97,10.96,10.97,2000.0
2012-01-27 12:15:00,10.97,10.97,10.96,10.97,4000.0,10.97,10.97,10.96,10.97,4000.0
2012-01-27 12:20:00,10.97,10.99,10.97,10.98,6000.0,10.97,10.99,10.97,10.98,6000.0
2012-01-27 12:25:00,10.98,11.0,10.98,10.99,4400.0,10.98,11.0,10.98,10.99,4400.0
2012-01-27 12:30:00,10.99,11.0,10.97,11.0,4400.0,10.99,11.0,10.97,11.0,4400.0
2012-01-27 12:35:00,11.0,11.01,11.0,11.01,8000.0,11.0,11.01,11.0,11.01,8000.0
2012-01-27 12:40:00,11.01,11.01,11.0,11.0,1200.0,11.01,11.01,11.0,11.0,1200.0
2012-01-27 12:45:00,11.0,11.0,10.99,10.99,7200.0,11.0,11.0,10.99,10.99,7200.0
2012-01-27 12:50:00,10.99,10.99,10.98,10.99,6000.0,10.99,10.99,10.98,10.99,6000.0
2012-01-27 12:55:00,10.98,10.99,10.97,10.98,6400.0,10.98,10.99,10.97,10.98,6400.0
2012-01-27 13:00:00,10.99,11.0,10.99,11.0,2400.0,10.99,11.0,10.99,11.0,2400.0
2012-01-27 13:05:00,11.0,11.01,10.99,10.99,7200.0,11.0,11.01,10.99,10.99,7200.0
2012-01-27 13:10:00,10.99,11.01,10.99,11.0,4800.0,10.99,11.01,10.99,11.0,4800.0
2012-01-27 13:15:00,10.99,11.02,10.99,11.01,6000.0,10.99,11.02,10.99,11.01,6000.0
2012-01-27 13:20:00,11.02,11.03,10.99,11.03,85600.0,11.02,11.03,10.99,11.03,85600.0
2012-01-27 13:25:00,11.02,11.05,11.02,11.04,21600.0,11.02,11.05,11.02,11.04,21600.0
2012-01-27 13:30:00,11.04,11.09,11.04,11.08,19200.0,11.04,11.09,11.04,11.08,19200.0
2012-01-27 13:35:00,11.09,11.1,11.09,11.09,22800.0,11.09,11.1,11.09,11.09,22800.0
2012-01-27 13:40:00,11.09,11.09,11.09,11.09,40400.0,11.09,11.09,11.09,11.09,40400.0
2012-01-27 13:45:00,11.09,11.11,11.09,11.11,4800.0,11.09,11.11,11.09,11.11,4800.0
2012-01-27 13:50:00,11.12,11.13,11.12,11.12,8000.0,11.12,11.13,11.12,11.12,8000.0
2012-01-27 13:55:00,11.12,11.12,11.11,11.11,10000.0,11.12,11.12,11.11,11.11,10000.0
2012-01-27 14:00:00,11.11,11.11,11.08,11.09,9200.0,11.11,11.11,11.08,11.09,9200.0
2012-01-27 14:05:00,11.09,11.09,11.07,11.07,6000.0,11.09,11.09,11.07,11.07,6000.0
2012-01-27 14:10:00,11.06,11.07,11.06,11.07,14000.0,11.06,11.07,11.06,11.07,14000.0
2012-01-27 14:15:00,11.06,11.08,11.06,11.07,6800.0,11.06,11.08,11.06,11.07,6800.0
2012-01-27 14:20:00,11.07,11.08,11.07,11.08,7200.0,11.07,11.08,11.07,11.08,7200.0
2012-01-27 14:25:00,11.09,11.09,11.08,11.09,5600.0,11.09,11.09,11.08,11.09,5600.0
2012-01-27 14:30:00,11.09,11.1,11.09,11.1,2800.0,11.09,11.1,11.09,11.1,2800.0
2012-01-27 14:35:00,11.1,11.1,11.09,11.1,7200.0,11.1,11.1,11.09,11.1,7200.0
2012-01-27 14:40:00,11.1,11.1,11.09,11.09,2800.0,11.1,11.1,11.09,11.09,2800.0
2012-01-27 14:45:00,11.1,11.11,11.1,11.11,2400.0,11.1,11.11,11.1,11.11,2400.0
2012-01-27 14:50:00,11.1,11.1,11.1,11.1,4400.0,11.1,11.1,11.1,11.1,4400.0
2012-01-27 14:55:00,11.1,11.11,11.09,11.09,3200.0,11.1,11.11,11.09,11.09,3200.0
2012-01-27 15:00:00,11.1,11.1,11.09,11.09,10000.0,11.1,11.1,11.09,11.09,10000.0
2012-01-27 15:05:00,11.1,11.1,11.08,11.08,8800.0,11.1,11.1,11.08,11.08,8800.0
2012-01-27 15:10:00,11.08,11.09,11.08,11.09,10400.0,11.08,11.09,11.08,11.09,10400.0
2012-01-27 15:15:00,11.09,11.09,11.08,11.08,11200.0,11.09,11.09,11.08,11.08,11200.0
2012-01-27 15:20:00,11.08,11.09,11.06,11.06,20800.0,11.08,11.09,11.06,11.06,20800.0
2012-01-27 15:25:00,11.06,11.1,11.06,11.1,5600.0,11.06,11.1,11.06,11.1,5600.0
2012-01-27 15:30:00,11.1,11.1,11.08,11.08,8400.0,11.1,11.1,11.08,11.08,8400.0
2012-01-27 15:35:00,11.08,11.08,11.06,11.08,8000.0,11.08,11.08,11.06,11.08,8000.0
2012-01-27 15:40:00,11.08,11.1,11.07,11.09,13200.0,11.08,11.1,11.07,11.09,13200.0
2012-01-27 15:45:00,11.09,11.1,11.06,11.08,31600.0,11.09,11.1,11.06,11.08,31600.0
2012-01-27 15:50:00,11.07,11.08,11.07,11.08,30000.0,11.07,11.08,11.07,11.08,30000.0
2012-01-27 15:55:00,11.07,11.1,11.06,11.08,41600.0,11.07,11.1,11.06,11.08,41600.0
2012-01-30 09:30:00,10.98,10.98,10.93,10.93,10400.0,10.98,10.98,10.93,10.93,10400.0
2012-01-30 09:35:00,10.92,10.92,10.91,10.91,5600.0,10.92,10.92,10.91,10.91,5600.0
2012-01-30 09:40:00,10.92,10.95,10.92,10.95,9200.0,10.92,10.95,10.92,10.95,9200.0
2012-01-30 09:45:00,10.95,10.95,10.92,10.92,3600.0,10.95,10.95,10.92,10.92,3600.0
2012-01-30 09:50:00,10.92,10.92,10.86,10.87,13200.0,10.92,10.92,10.86,10.87,13200.0
2012-01-30 09:55:00,10.87,10.88,10.87,10.88,4800.0,10.87,10.88,10.87,10.88,4800.0
2012-01-30 10:00:00,10.87,10.88,10.85,10.86,9600.0,10.87,10.88,10.85,10.86,9600.0
2012-01-30 10:05:00,10.85,10.86,10.84,10.86,4400.0,10.85,10.86,10.84,10.86,4400.0
2012-01-30 10:10:00,10.85,10.86,10.84,10.85,16000.0,10.85,10.86,10.84,10.85,16000.0
2012-01-30 10:15:00,10.86,10.86,10.85,10.86,13200.0,10.86,10.86,10.85,10.86,13200.0
2012-01-30 10:20:00,10.85,10.85,10.85,10.85,400.0,10.85,10.85,10.85,10.85,400.0
2012-01-30 10:25:00,10.85,10.85,10.84,10.85,6400.0,10.85,10.85,10.84,10.85,6400.0
2012-01-30 10:30:00,10.84,10.85,10.84,10.85,2000.0,10.84,10.85,10.84,10.85,2000.0
2012-01-30 10:35:00,10.86,10.86,10.85,10.85,5200.0,10.86,10.86,10.85,10.85,5200.0
2012-01-30 10:40:00,10.84,10.84,10.83,10.84,6000.0,10.84,10.84,10.83,10.84,6000.0
2012-01-30 10:45:00,10.84,10.86,10.84,10.86,4800.0,10.84,10.86,10.84,10.86,4800.0
2012-01-30 10:50:00,10.86,10.86,10.86,10.86,12800.0,10.86,10.86,10.86,10.86,12800.0
2012-01-30 10:55:00,10.86,10.86,10.86,10.86,3200.0,10.86,10.86,10.86,10.86,3200.0
2012-01-30 11:00:00,10.86,10.87,10.86,10.87,26800.0,10.86,10.87,10.86,10.87,26800.0
2012-01-30 11:05:00,10.87,10.88,10.87,10.88,3200.0,10.87,10.88,10.87,10.88,3200.0
2012-01-30 11:10:00,10.88,10.88,10.87,10.88,4000.0,10.88,10.88,10.87,10.88,4000.0
2012-01-30 11:15:00,10.87,10.87,10.87,10.87,3200.0,10.87,10.87,10.87,10.87,3200.0
2012-01-30 11:20:00,10.88,10.88,10.88,10.88,400.0,10.88,10.88,10.88,10.88,400.0
2012-01-30 11:25:00,10.89,10.9,10.89,10.89,2800.0,10.89,10.9,10.89,10.89,2800.0
2012-01-30 11:30:00,10.9,10.91,10.9,10.91,6000.0,10.9,10.91,10.9,10.91,6000.0
2012-01-30 11:35:00,10.9,10.9,10.9,10.9,1600.0,10.9,10.9,10.9,10.9,1600.0
2012-01-30 11:40:00,10.91,10.91,10.9,10.9,4000.0,10.91,10.91,10.9,10.9,4000.0
2012-01-30 11:45:00,10.9,10.9,10.9,10.9,0.0,10.9,10.9,10.9,10.9,0.0
2012-01-30 11:50:00,10.9,10.9,10.9,10.9,2400.0,10.9,10.9,10.9,10.9,2400.0
2012-01-30 11:55:00,10.9,10.9,10.88,10.88,4000.0,10.9,10.9,10.88,10.88,4000.0
2012-01-30 12:00:00,10.89,10.9,10.89,10.9,4400.0,10.89,10.9,10.89,10.9,4400.0
2012-01-30 12:05:00,10.9,10.9,10.89,10.9,1600.0,10.9,10.9,10.89,10.9,1600.0
2012-01-30 12:10:00,10.9,10.91,10.9,10.9,4000.0,10.9,10.91,10.9,10.9,4000.0
2012-01-30 12:15:00,10.9,10.91,10.9,10.9,1200.0,10.9,10.91,10.9,10.9,1200.0
2012-01-30 12:20:00,10.9,10.91,10.9,10.91,9600.0,10.9,10.91,10.9,10.91,9600.0
2012-01-30 12:25:00,10.91,10.91,10.9,10.91,3600.0,10.91,10.91,10.9,10.91,3600.0
2012-01-30 12:30:00,10.91,10.91,10.9,10.91,3200.0,10.91,10.91,10.9,10.91,3200.0
2012-01-30 12:35:00,10.91,10.91,10.9,10.91,9600.0,10.91,10.91,10.9,10.91,9600.0
2012-01-30 12:40:00,10.91,10.93,10.91,10.92,32400.0,10.91,10.93,10.91,10.92,32400.0
2012-01-30 12:45:00,10.92,10.93,10.9,10.92,26800.0,10.92,10.93,10.9,10.92,26800.0
2012-01-30 12:50:00,10.91,10.93,10.91,10.93,10000.0,10.91,10.93,10.91,10.93,10000.0
2012-01-30 12:55:00,10.93,10.95,10.93,10.95,4400.0,10.93,10.95,10.93,10.95,4400.0
2012-01-30 13:00:00,10.95,10.96,10.94,10.95,21600.0,10.95,10.96,10.94,10.95,21600.0
2012-01-30 13:05:00,10.95,10.95,10.94,10.94,4000.0,10.95,10.95,10.94,10.94,4000.0
2012-01-30 13:10:00,10.92,10.94,10.91,10.92,6800.0,10.92,10.94,10.91,10.92,6800.0
2012-01-30 13:15:00,10.91,10.93,10.91,10.92,11200.0,10.91,10.93,10.91,10.92,11200.0
2012-01-30 13:20:00,10.92,10.93,10.92,10.93,1200.0,10.92,10.93,10.92,10.93,1200.0
2012-01-30 13:25:00,10.93,10.93,10.93,10.93,0.0,10.93,10.93,10.93,10.93,0.0
2012-01-30 13:30:00,10.95,10.95,10.94,10.94,1200.0,10.95,10.95,10.94,10.94,1200.0
2012-01-30 13:35:00,10.94,10.95,10.94,10.95,3200.0,10.94,10.95,10.94,10.95,3200.0
2012-01-30 13:40:00,10.95,10.96,10.95,10.96,2000.0,10.95,10.96,10.95,10.96,2000.0
2012-01-30 13:45:00,10.96,10.97,10.96,10.97,7600.0,10.96,10.97,10.96,10.97,7600.0
2012-01-30 13:50:00,10.96,10.96,10.95,10.96,3200.0,10.96,10.96,10.95,10.96,3200.0
2012-01-30 13:55:00,10.95,10.96,10.95,10.96,5200.0,10.95,10.96,10.95,10.96,5200.0
2012-01-30 14:00:00,10.96,10.96,10.94,10.94,2800.0,10.96,10.96,10.94,10.94,2800.0
2012-01-30 14:05:00,10.94,10.97,10.94,10.97,8400.0,10.94,10.97,10.94,10.97,8400.0
2012-01-30 14:10:00,10.97,10.97,10.96,10.96,7600.0,10.97,10.97,10.96,10.96,7600.0
2012-01-30 14:15:00,10.95,10.97,10.95,10.97,2000.0,10.95,10.97,10.95,10.97,2000.0
2012-01-30 14:20:00,10.97,10.97,10.95,10.95,3200.0,10.97,10.97,10.95,10.95,3200.0
2012-01-30 14:25:00,10.95,10.95,10.95,10.95,3200.0,10.95,10.95,10.95,10.95,3200.0
2012-01-30 14:30:00,10.95,10.95,10.94,10.95,4400.0,10.95,10.95,10.94,10.95,4400.0
2012-01-30 14:35:00,10.94,10.95,10.94,10.94,4800.0,10.94,10.95,10.94,10.94,4800.0
2012-01-30 14:40:00,10.94,10.94,10.94,10.94,3600.0,10.94,10.94,10.94,10.94,3600.0
2012-01-30 14:45:00,10.94,10.95,10.94,10.95,21600.0,10.94,10.95,10.94,10.95,21600.0
2012-01-30 14:50:00,10.95,10.95,10.94,10.95,21200.0,10.95,10.95,10.94,10.95,21200.0
2012-01-30 14:55:00,10.95,10.96,10.95,10.95,4800.0,10.95,10.96,10.95,10.95,4800.0
2012-01-30 15:00:00,10.95,10.95,10.94,10.94,54000.0,10.95,10.95,10.94,10.94,54000.0
2012-01-30 15:05:00,10.94,10.95,10.94,10.95,5200.0,10.94,10.95,10.94,10.95,5200.0
2012-01-30 15:10:00,10.95,10.97,10.95,10.97,5600.0,10.95,10.97,10.95,10.97,5600.0
2012-01-30 15:15:00,10.97,10.97,10.96,10.97,5600.0,10.97,10.97,10.96,10.97,5600.0
2012-01-30 15:20:00,10.98,10.98,10.97,10.98,4400.0,10.98,10.98,10.97,10.98,4400.0
2012-01-30 15:25:00,10.98,10.99,10.97,10.97,9600.0,10.98,10.99,10.97,10.97,9600.0
2012-01-30 15:30:00,10.97,10.99,10.96,10.97,12800.0,10.97,10.99,10.96,10.97,12800.0
2012-01-30 15:35:00,10.96,10.97,10.95,10.96,8800.0,10.96,10.97,10.95,10.96,8800.0
2012-01-30 15:40:00,10.97,10.97,10.95,10.96,7200.0,10.97,10.97,10.95,10.96,7200.0
2012-01-30 15:45:00,10.95,10.97,10.93,10.97,29200.0,10.95,10.97,10.93,10.97,29200.0
2012-01-30 15:50:00,10.97,10.97,10.94,10.94,26800.0,10.97,10.97,10.94,10.94,26800.0
2012-01-30 15:55:00,10.94,10.94,10.93,10.94,60000.0,10.94,10.94,10.93,10.94,60000.0
2012-01-31 09:30:00,11.03,11.15,11.0,11.15,30000.0,11.03,11.15,11.0,11.15,30000.0
2012-01-31 09:35:00,11.15,11.22,11.15,11.2,114400.0,11.15,11.22,11.15,11.2,114400.0
2012-01-31 09:40:00,11.2,11.21,11.15,11.2,106800.0,11.2,11.21,11.15,11.2,106800.0
2012-01-31 09:45:00,11.2,11.21,11.16,11.18,43600.0,11.2,11.21,11.16,11.18,43600.0
2012-01-31 09:50:00,11.18,11.23,11.18,11.2,24000.0,11.18,11.23,11.18,11.2,24000.0
2012-01-31 09:55:00,11.2,11.21,11.18,11.19,33200.0,11.2,11.21,11.18,11.19,33200.0
2012-01-31 10:00:00,11.19,11.21,11.17,11.2,73600.0,11.19,11.21,11.17,11.2,73600.0
2012-01-31 10:05:00,11.21,11.21,11.19,11.2,25600.0,11.21,11.21,11.19,11.2,25600.0
2012-01-31 10:10:00,11.2,11.22,11.19,11.22,50400.0,11.2,11.22,11.19,11.22,50400.0
2012-01-31 10:15:00,11.21,11.23,11.21,11.23,32800.0,11.21,11.23,11.21,11.23,32800.0
2012-01-31 10:20:00,11.23,11.3,11.23,11.29,22400.0,11.23,11.3,11.23,11.29,22400.0
2012-01-31 10:25:00,11.29,11.31,11.28,11.28,17200.0,11.29,11.31,11.28,11.28,17200.0
2012-01-31 10:30:00,11.28,11.3,11.28,11.3,69200.0,11.28,11.3,11.28,11.3,69200.0
2012-01-31 10:35:00,11.3,11.31,11.28,11.28,25200.0,11.3,11.31,11.28,11.28,25200.0
2012-01-31 10:40:00,11.29,11.34,11.28,11.34,26800.0,11.29,11.34,11.28,11.34,26800.0
2012-01-31 10:45:00,11.34,11.36,11.32,11.36,42800.0,11.34,11.36,11.32,11.36,42800.0
2012-01-31 10:50:00,11.36,11.36,11.33,11.33,17200.0,11.36,11.36,11.33,11.33,17200.0
2012-01-31 10:55:00,11.33,11.35,11.3,11.32,36400.0,11.33,11.35,11.3,11.32,36400.0
2012-01-31 11:00:00,11.32,11.33,11.3,11.3,112400.0,11.32,11.33,11.3,11.3,112400.0
2012-01-31 11:05:00,11.3,11.31,11.27,11.31,149600.0,11.3,11.31,11.27,11.31,149600.0
2012-01-31 11:10:00,11.3,11.31,11.28,11.29,217200.0,11.3,11.31,11.28,11.29,217200.0
2012-01-31 11:15:00,11.28,11.3,11.25,11.26,238400.0,11.28,11.3,11.25,11.26,238400.0
2012-01-31 11:20:00,11.26,11.26,11.22,11.22,22000.0,11.26,11.26,11.22,11.22,22000.0
2012-01-31 11:25:00,11.23,11.24,11.18,11.2,44800.0,11.23,11.24,11.18,11.2,44800.0
2012-01-31 11:30:00,11.2,11.21,11.2,11.21,10000.0,11.2,11.21,11.2,11.21,10000.0
2012-01-31 11:35:00,11.21,11.21,11.19,11.2,320800.0,11.21,11.21,11.19,11.2,320800.0
2012-01-31 11:40:00,11.19,11.21,11.18,11.18,5600.0,11.19,11.21,11.18,11.18,5600.0
2012-01-31 11:45:00,11.18,11.18,11.17,11.17,5200.0,11.18,11.18,11.17,11.17,5200.0
2012-01-31 11:50:00,11.16,11.16,11.14,11.14,4000.0,11.16,11.16,11.14,11.14,4000.0
2012-01-31 11:55:00,11.14,11.2,11.14,11.18,179600.0,11.14,11.2,11.14,11.18,179600.0
2012-01-31 12:00:00,11.19,11.19,11.18,11.19,3600.0,11.19,11.19,11.18,11.19,3600.0
2012-01-31 12:05:00,11.19,11.19,11.18,11.18,4400.0,11.19,11.19,11.18,11.18,4400.0
2012-01-31 12:10:00,11.18,11.18,11.16,11.16,2400.0,11.18,11.18,11.16,11.16,2400.0
2012-01-31 12:15:00,11.15,11.15,11.14,11.14,10400.0,11.15,11.15,11.14,11.14,10400.0
2012-01-31 12:20:00,11.14,11.14,11.11,11.12,9600.0,11.14,11.14,11.11,11.12,9600.0
2012-01-31 12:25:00,11.12,11.13,11.12,11.13,4000.0,11.12,11.13,11.12,11.13,4000.0
2012-01-31 12:30:00,11.13,11.15,11.13,11.14,4000.0,11.13,11.15,11.13,11.14,4000.0
2012-01-31 12:35:00,11.14,11.16,11.14,11.16,6000.0,11.14,11.16,11.14,11.16,6000.0
2012-01-31 12:40:00,11.16,11.17,11.13,11.13,6400.0,11.16,11.17,11.13,11.13,6400.0
2012-01-31 12:45:00,11.14,11.18,11.14,11.18,13200.0,11.14,11.18,11.14,11.18,13200.0
2012-01-31 12:50:00,11.17,11.17,11.17,11.17,2800.0,11.17,11.17,11.17,11.17,2800.0
2012-01-31 12:55:00,11.17,11.17,11.16,11.17,1600.0,11.17,11.17,11.16,11.17,1600.0
2012-01-31 13:00:00,11.16,11.16,11.16,11.16,800.0,11.16,11.16,11.16,11.16,800.0
2012-01-31 13:05:00,11.16,11.19,11.16,11.19,10000.0,11.16,11.19,11.16,11.19,10000.0
2012-01-31 13:10:00,11.19,11.19,11.19,11.19,4000.0,11.19,11.19,11.19,11.19,4000.0
2012-01-31 13:15:00,11.19,11.22,11.19,11.22,10000.0,11.19,11.22,11.19,11.22,10000.0
2012-01-31 13:20:00,11.22,11.23,11.22,11.22,22400.0,11.22,11.23,11.22,11.22,22400.0
2012-01-31 13:25:00,11.22,11.22,11.21,11.22,12800.0,11.22,11.22,11.21,11.22,12800.0
2012-01-31 13:30:00,11.22,11.22,11.2,11.2,6000.0,11.22,11.22,11.2,11.2,6000.0
2012-01-31 13:35:00,11.2,11.2,11.19,11.2,6400.0,11.2,11.2,11.19,11.2,6400.0
2012-01-31 13:40:00,11.19,11.19,11.19,11.19,6000.0,11.19,11.19,11.19,11.19,6000.0
2012-01-31 13:45:00,11.19,11.19,11.19,11.19,8800.0,11.19,11.19,11.19,11.19,8800.0
2012-01-31 13:50:00,11.19,11.19,11.18,11.18,9600.0,11.19,11.19,11.18,11.18,9600.0
2012-01-31 13:55:00,11.18,11.19,11.17,11.18,88400.0,11.18,11.19,11.17,11.18,88400.0
2012-01-31 14:00:00,11.19,11.2,11.19,11.2,10400.0,11.19,11.2,11.19,11.2,10400.0
2012-01-31 14:05:00,11.2,11.21,11.2,11.21,12400.0,11.2,11.21,11.2,11.21,12400.0
2012-01-31 14:10:00,11.2,11.25,11.2,11.25,12400.0,11.2,11.25,11.2,11.25,12400.0
2012-01-31 14:15:00,11.24,11.24,11.22,11.22,5200.0,11.24,11.24,11.22,11.22,5200.0
2012-01-31 14:20:00,11.23,11.28,11.23,11.28,17200.0,11.23,11.28,11.23,11.28,17200.0
2012-01-31 14:25:00,11.28,11.28,11.28,11.28,3200.0,11.28,11.28,11.28,11.28,3200.0
2012-01-31 14:30:00,11.27,11.28,11.26,11.26,12000.0,11.27,11.28,11.26,11.26,12000.0
2012-01-31 14:35:00,11.26,11.26,11.24,11.26,18400.0,11.26,11.26,11.24,11.26,18400.0
2012-01-31 14:40:00,11.26,11.27,11.23,11.23,9200.0,11.26,11.27,11.23,11.23,9200.0
2012-01-31 14:45:00,11.22,11.25,11.22,11.25,39600.0,11.22,11.25,11.22,11.25,39600.0
2012-01-31 14:50:00,11.25,11.25,11.24,11.25,9200.0,11.25,11.25,11.24,11.25,9200.0
2012-01-31 14:55:00,11.25,11.27,11.24,11.27,11600.0,11.25,11.27,11.24,11.27,11600.0
2012-01-31 15:00:00,11.27,11.28,11.25,11.26,19200.0,11.27,11.28,11.25,11.26,19200.0
2012-01-31 15:05:00,11.25,11.27,11.25,11.26,17200.0,11.25,11.27,11.25,11.26,17200.0
2012-01-31 15:10:00,11.27,11.27,11.24,11.26,18000.0,11.27,11.27,11.24,11.26,18000.0
2012-01-31 15:15:00,11.26,11.27,11.25,11.25,11600.0,11.26,11.27,11.25,11.25,11600.0
2012-01-31 15:20:00,11.24,11.25,11.23,11.25,21200.0,11.24,11.25,11.23,11.25,21200.0
2012-01-31 15:25:00,11.25,11.25,11.24,11.24,24000.0,11.25,11.25,11.24,11.24,24000.0
2012-01-31 15:30:00,11.25,11.26,11.24,11.24,16000.0,11.25,11.26,11.24,11.24,16000.0
2012-01-31 15:35:00,11.24,11.27,11.24,11.25,19600.0,11.24,11.27,11.24,11.25,19600.0
2012-01-31 15:40:00,11.25,11.27,11.24,11.26,35200.0,11.25,11.27,11.24,11.26,35200.0
2012-01-31 15:45:00,11.26,11.27,11.25,11.26,67200.0,11.26,11.27,11.25,11.26,67200.0
2012-01-31 15:50:00,11.26,11.3,11.26,11.3,125200.0,11.26,11.3,11.26,11.3,125200.0
2012-01-31 15:55:00,11.3,11.31,11.29,11.3,205600.0,11.3,11.31,11.29,11.3,205600.0
2012-02-01 09:30:00,11.38,11.44,11.34,11.44,36400.0,11.38,11.44,11.34,11.44,36400.0
2012-02-01 09:35:00,11.43,11.56,11.42,11.49,29200.0,11.43,11.56,11.42,11.49,29200.0
2012-02-01 09:40:00,11.49,11.49,11.44,11.47,16400.0,11.49,11.49,11.44,11.47,16400.0
2012-02-01 09:45:00,11.45,11.51,11.45,11.49,27200.0,11.45,11.51,11.45,11.49,27200.0
2012-02-01 09:50:00,11.49,11.52,11.49,11.51,13600.0,11.49,11.52,11.49,11.51,13600.0
2012-02-01 09:55:00,11.51,11.56,11.5,11.56,12800.0,11.51,11.56,11.5,11.56,12800.0
2012-02-01 10:00:00,11.56,11.61,11.54,11.61,41600.0,11.56,11.61,11.54,11.61,41600.0
2012-02-01 10:05:00,11.61,11.68,11.61,11.67,65600.0,11.61,11.68,11.61,11.67,65600.0
2012-02-01 10:10:00,11.68,11.72,11.68,11.72,19200.0,11.68,11.72,11.68,11.72,19200.0
2012-02-01 10:15:00,11.72,11.77,11.72,11.76,64000.0,11.72,11.77,11.72,11.76,64000.0
2012-02-01 10:20:00,11.76,11.78,11.74,11.76,35600.0,11.76,11.78,11.74,11.76,35600.0
2012-02-01 10:25:00,11.76,11.77,11.7,11.71,30000.0,11.76,11.77,11.7,11.71,30000.0
2012-02-01 10:30:00,11.7,11.7,11.64,11.66,29200.0,11.7,11.7,11.64,11.66,29200.0
2012-02-01 10:35:00,11.66,11.66,11.6,11.62,31200.0,11.66,11.66,11.6,11.62,31200.0
2012-02-01 10:40:00,11.61,11.63,11.59,11.63,40800.0,11.61,11.63,11.59,11.63,40800.0
2012-02-01 10:45:00,11.63,11.66,11.62,11.63,26400.0,11.63,11.66,11.62,11.63,26400.0
2012-02-01 10:50:00,11.62,11.62,11.6,11.61,32000.0,11.62,11.62,11.6,11.61,32000.0
2012-02-01 10:55:00,11.61,11.61,11.58,11.58,17600.0,11.61,11.61,11.58,11.58,17600.0
2012-02-01 11:00:00,11.59,11.59,11.56,11.56,26400.0,11.59,11.59,11.56,11.56,26400.0
2012-02-01 11:05:00,11.56,11.57,11.55,11.57,13200.0,11.56,11.57,11.55,11.57,13200.0
2012-02-01 11:10:00,11.56,11.57,11.55,11.55,22800.0,11.56,11.57,11.55,11.55,22800.0
2012-02-01 11:15:00,11.55,11.55,11.53,11.54,15200.0,11.55,11.55,11.53,11.54,15200.0
2012-02-01 11:20:00,11.55,11.56,11.54,11.55,10400.0,11.55,11.56,11.54,11.55,10400.0
2012-02-01 11:25:00,11.55,11.55,11.54,11.55,18400.0,11.55,11.55,11.54,11.55,18400.0
2012-02-01 11:30:00,11.55,11.56,11.53,11.54,16800.0,11.55,11.56,11.53,11.54,16800.0
2012-02-01 11:35:00,11.55,11.58,11.55,11.56,16000.0,11.55,11.58,11.55,11.56,16000.0
2012-02-01 11:40:00,11.58,11.58,11.56,11.56,12400.0,11.58,11.58,11.56,11.56,12400.0
2012-02-01 11:45:00,11.56,11.58,11.56,11.57,6800.0,11.56,11.58,11.56,11.57,6800.0
2012-02-01 11:50:00,11.56,11.59,11.56,11.59,12800.0,11.56,11.59,11.56,11.59,12800.0
2012-02-01 11:55:00,11.6,11.6,11.59,11.6,5600.0,11.6,11.6,11.59,11.6,5600.0
2012-02-01 12:00:00,11.59,11.59,11.57,11.57,17200.0,11.59,11.59,11.57,11.57,17200.0
2012-02-01 12:05:00,11.57,11.58,11.57,11.58,10400.0,11.57,11.58,11.57,11.58,10400.0
2012-02-01 12:10:00,11.58,11.59,11.57,11.58,14800.0,11.58,11.59,11.57,11.58,14800.0
2012-02-01 12:15:00,11.57,11.58,11.57,11.57,24800.0,11.57,11.58,11.57,11.57,24800.0
2012-02-01 12:20:00,11.57,11.57,11.57,11.57,8400.0,11.57,11.57,11.57,11.57,8400.0
2012-02-01 12:25:00,11.57,11.58,11.57,11.58,7200.0,11.57,11.58,11.57,11.58,7200.0
2012-02-01 12:30:00,11.58,11.61,11.58,11.6,5600.0,11.58,11.61,11.58,11.6,5600.0
2012-02-01 12:35:00,11.6,11.61,11.58,11.59,12800.0,11.6,11.61,11.58,11.59,12800.0
2012-02-01 12:40:00,11.59,11.59,11.58,11.59,12000.0,11.59,11.59,11.58,11.59,12000.0
2012-02-01 12:45:00,11.58,11.6,11.58,11.6,8800.0,11.58,11.6,11.58,11.6,8800.0
2012-02-01 12:50:00,11.61,11.63,11.6,11.62,14400.0,11.61,11.63,11.6,11.62,14400.0
2012-02-01 12:55:00,11.62,11.63,11.61,11.63,16400.0,11.62,11.63,11.61,11.63,16400.0
2012-02-01 13:00:00,11.63,11.65,11.63,11.63,32400.0,11.63,11.65,11.63,11.63,32400.0
2012-02-01 13:05:00,11.63,11.65,11.62,11.65,13200.0,11.63,11.65,11.62,11.65,13200.0
2012-02-01 13:10:00,11.64,11.65,11.63,11.64,56400.0,11.64,11.65,11.63,11.64,56400.0
2012-02-01 13:15:00,11.63,11.67,11.63,11.66,70000.0,11.63,11.67,11.63,11.66,70000.0
2012-02-01 13:20:00,11.66,11.67,11.66,11.67,2800.0,11.66,11.67,11.66,11.67,2800.0
2012-02-01 13:25:00,11.68,11.68,11.66,11.67,5600.0,11.68,11.68,11.66,11.67,5600.0
2012-02-01 13:30:00,11.66,11.68,11.64,11.67,55200.0,11.66,11.68,11.64,11.67,55200.0
2012-02-01 13:35:00,11.67,11.69,11.66,11.67,100800.0,11.67,11.69,11.66,11.67,100800.0
2012-02-01 13:40:00,11.67,11.68,11.65,11.66,48800.0,11.67,11.68,11.65,11.66,48800.0
2012-02-01 13:45:00,11.65,11.69,11.65,11.69,10800.0,11.65,11.69,11.65,11.69,10800.0
2012-02-01 13:50:00,11.68,11.68,11.67,11.67,14000.0,11.68,11.68,11.67,11.67,14000.0
2012-02-01 13:55:00,11.67,11.68,11.67,11.68,9200.0,11.67,11.68,11.67,11.68,9200.0
2012-02-01 14:00:00,11.69,11.69,11.69,11.69,2800.0,11.69,11.69,11.69,11.69,2800.0
2012-02-01 14:05:00,11.69,11.7,11.69,11.69,15600.0,11.69,11.7,11.69,11.69,15600.0
2012-02-01 14:10:00,11.7,11.71,11.7,11.71,12000.0,11.7,11.71,11.7,11.71,12000.0
2012-02-01 14:15:00,11.71,11.71,11.7,11.7,3200.0,11.71,11.71,11.7,11.7,3200.0
2012-02-01 14:20:00,11.7,11.71,11.69,11.69,16400.0,11.7,11.71,11.69,11.69,16400.0
2012-02-01 14:25:00,11.69,11.7,11.67,11.69,34800.0,11.69,11.7,11.67,11.69,34800.0
2012-02-01 14:30:00,11.69,11.69,11.67,11.67,12800.0,11.69,11.69,11.67,11.67,12800.0
2012-02-01 14:35:00,11.68,11.68,11.67,11.67,10800.0,11.68,11.68,11.67,11.67,10800.0
2012-02-01 14:40:00,11.67,11.67,11.66,11.67,10400.0,11.67,11.67,11.66,11.67,10400.0
2012-02-01 14:45:00,11.67,11.67,11.64,11.64,19200.0,11.67,11.67,11.64,11.64,19200.0
2012-02-01 14:50:00,11.63,11.63,11.61,11.63,28800.0,11.63,11.63,11.61,11.63,28800.0
2012-02-01 14:55:00,11.62,11.62,11.61,11.61,33200.0,11.62,11.62,11.61,11.61,33200.0
2012-02-01 15:00:00,11.62,11.63,11.61,11.63,37200.0,11.62,11.63,11.61,11.63,37200.0
2012-02-01 15:05:00,11.63,11.63,11.61,11.62,31200.0,11.63,11.63,11.61,11.62,31200.0
2012-02-01 15:10:00,11.63,11.63,11.61,11.61,25200.0,11.63,11.63,11.61,11.61,25200.0
2012-02-01 15:15:00,11.61,11.62,11.59,11.61,81600.0,11.61,11.62,11.59,11.61,81600.0
2012-02-01 15:20:00,11.61,11.62,11.6,11.61,41600.0,11.61,11.62,11.6,11.61,41600.0
2012-02-01 15:25:00,11.62,11.62,11.6,11.61,20400.0,11.62,11.62,11.6,11.61,20400.0
2012-02-01 15:30:00,11.61,11.61,11.59,11.61,69200.0,11.61,11.61,11.59,11.61,69200.0
2012-02-01 15:35:00,11.61,11.61,11.58,11.59,72800.0,11.61,11.61,11.58,11.59,72800.0
2012-02-01 15:40:00,11.58,11.59,11.56,11.56,64800.0,11.58,11.59,11.56,11.56,64800.0
2012-02-01 15:45:00,11.57,11.58,11.56,11.57,133200.0,11.57,11.58,11.56,11.57,133200.0
2012-02-01 15:50:00,11.57,11.59,11.57,11.59,216000.0,11.57,11.59,11.57,11.59,216000.0
2012-02-01 15:55:00,11.59,11.61,11.58,11.58,333200.0,11.59,11.61,11.58,11.58,333200.0
2012-02-02 09:30:00,11.51,11.61,11.51,11.61,120000.0,11.51,11.61,11.51,11.61,120000.0
2012-02-02 09:35:00,11.6,11.62,11.54,11.56,9200.0,11.6,11.62,11.54,11.56,9200.0
2012-02-02 09:40:00,11.56,11.58,11.51,11.58,42400.0,11.56,11.58,11.51,11.58,42400.0
2012-02-02 09:45:00,11.56,11.6,11.56,11.59,9600.0,11.56,11.6,11.56,11.59,9600.0
2012-02-02 09:50:00,11.59,11.59,11.58,11.58,12800.0,11.59,11.59,11.58,11.58,12800.0
2012-02-02 09:55:00,11.58,11.61,11.58,11.61,39600.0,11.58,11.61,11.58,11.61,39600.0
2012-02-02 10:00:00,11.6,11.6,11.6,11.6,2400.0,11.6,11.6,11.6,11.6,2400.0
2012-02-02 10:05:00,11.59,11.59,11.58,11.59,9200.0,11.59,11.59,11.58,11.59,9200.0
2012-02-02 10:10:00,11.59,11.61,11.58,11.58,30800.0,11.59,11.61,11.58,11.58,30800.0
2012-02-02 10:15:00,11.58,11.61,11.58,11.6,37200.0,11.58,11.61,11.58,11.6,37200.0
2012-02-02 10:20:00,11.6,11.61,11.6,11.61,8400.0,11.6,11.61,11.6,11.61,8400.0
2012-02-02 10:25:00,11.6,11.61,11.6,11.61,9600.0,11.6,11.61,11.6,11.61,9600.0
2012-02-02 10:30:00,11.61,11.63,11.61,11.63,8400.0,11.61,11.63,11.61,11.63,8400.0
2012-02-02 10:35:00,11.63,11.65,11.63,11.65,15200.0,11.63,11.65,11.63,11.65,15200.0
2012-02-02 10:40:00,11.65,11.65,11.65,11.65,10800.0,11.65,11.65,11.65,11.65,10800.0
2012-02-02 10:45:00,11.65,11.65,11.61,11.63,35200.0,11.65,11.65,11.61,11.63,35200.0
2012-02-02 10:50:00,11.63,11.63,11.61,11.61,9200.0,11.63,11.63,11.61,11.61,9200.0
2012-02-02 10:55:00,11.61,11.61,11.56,11.57,55600.0,11.61,11.61,11.56,11.57,55600.0
2012-02-02 11:00:00,11.57,11.61,11.56,11.6,42000.0,11.57,11.61,11.56,11.6,42000.0
2012-02-02 11:05:00,11.59,11.6,11.58,11.59,27600.0,11.59,11.6,11.58,11.59,27600.0
2012-02-02 11:10:00,11.59,11.6,11.59,11.6,7200.0,11.59,11.6,11.59,11.6,7200.0
2012-02-02 11:15:00,11.6,11.6,11.57,11.57,14400.0,11.6,11.6,11.57,11.57,14400.0
2012-02-02 11:20:00,11.58,11.58,11.55,11.56,30400.0,11.58,11.58,11.55,11.56,30400.0
2012-02-02 11:25:00,11.55,11.56,11.55,11.56,18800.0,11.55,11.56,11.55,11.56,18800.0
2012-02-02 11:30:00,11.55,11.57,11.52,11.56,18000.0,11.55,11.57,11.52,11.56,18000.0
2012-02-02 11:35:00,11.56,11.56,11.54,11.55,12400.0,11.56,11.56,11.54,11.55,12400.0
2012-02-02 11:40:00,11.55,11.55,11.54,11.55,9200.0,11.55,11.55,11.54,11.55,9200.0
2012-02-02 11:45:00,11.55,11.56,11.54,11.55,25200.0,11.55,11.56,11.54,11.55,25200.0
2012-02-02 11:50:00,11.54,11.56,11.54,11.54,27200.0,11.54,11.56,11.54,11.54,27200.0
2012-02-02 11:55:00,11.54,11.55,11.54,11.54,13600.0,11.54,11.55,11.54,11.54,13600.0
2012-02-02 12:00:00,11.54,11.54,11.51,11.52,110000.0,11.54,11.54,11.51,11.52,110000.0
2012-02-02 12:05:00,11.52,11.52,11.51,11.52,7200.0,11.52,11.52,11.51,11.52,7200.0
2012-02-02 12:10:00,11.51,11.51,11.49,11.49,59200.0,11.51,11.51,11.49,11.49,59200.0
2012-02-02 12:15:00,11.5,11.51,11.5,11.51,20400.0,11.5,11.51,11.5,11.51,20400.0
2012-02-02 12:20:00,11.51,11.57,11.51,11.57,29600.0,11.51,11.57,11.51,11.57,29600.0
2012-02-02 12:25:00,11.57,11.58,11.56,11.56,9600.0,11.57,11.58,11.56,11.56,9600.0
2012-02-02 12:30:00,11.56,11.56,11.54,11.55,12000.0,11.56,11.56,11.54,11.55,12000.0
2012-02-02 12:35:00,11.55,11.55,11.53,11.54,8000.0,11.55,11.55,11.53,11.54,8000.0
2012-02-02 12:40:00,11.54,11.54,11.52,11.53,31600.0,11.54,11.54,11.52,11.53,31600.0
2012-02-02 12:45:00,11.53,11.54,11.52,11.52,21600.0,11.53,11.54,11.52,11.52,21600.0
2012-02-02 12:50:00,11.51,11.51,11.5,11.51,22800.0,11.51,11.51,11.5,11.51,22800.0
2012-02-02 12:55:00,11.51,11.53,11.51,11.53,11200.0,11.51,11.53,11.51,11.53,11200.0
2012-02-02 13:00:00,11.53,11.53,11.52,11.52,12800.0,11.53,11.53,11.52,11.52,12800.0
2012-02-02 13:05:00,11.51,11.52,11.51,11.51,8800.0,11.51,11.52,11.51,11.51,8800.0
2012-02-02 13:10:00,11.51,11.53,11.51,11.53,33200.0,11.51,11.53,11.51,11.53,33200.0
2012-02-02 13:15:00,11.53,11.53,11.5,11.51,20800.0,11.53,11.53,11.5,11.51,20800.0
2012-02-02 13:20:00,11.52,11.55,11.51,11.55,25200.0,11.52,11.55,11.51,11.55,25200.0
2012-02-02 13:25:00,11.55,11.56,11.55,11.55,18800.0,11.55,11.56,11.55,11.55,18800.0
2012-02-02 13:30:00,11.55,11.55,11.55,11.55,8000.0,11.55,11.55,11.55,11.55,8000.0
2012-02-02 13:35:00,11.55,11.55,11.51,11.51,21200.0,11.55,11.55,11.51,11.51,21200.0
2012-02-02 13:40:00,11.52,11.52,11.51,11.52,16000.0,11.52,11.52,11.51,11.52,16000.0
2012-02-02 13:45:00,11.52,11.52,11.51,11.52,40800.0,11.52,11.52,11.51,11.52,40800.0
2012-02-02 13:50:00,11.53,11.53,11.51,11.51,12800.0,11.53,11.53,11.51,11.51,12800.0
2012-02-02 13:55:00,11.51,11.51,11.5,11.51,24400.0,11.51,11.51,11.5,11.51,24400.0
2012-02-02 14:00:00,11.51,11.53,11.51,11.53,21200.0,11.51,11.53,11.51,11.53,21200.0
2012-02-02 14:05:00,11.53,11.56,11.53,11.56,18000.0,11.53,11.56,11.53,11.56,18000.0
2012-02-02 14:10:00,11.56,11.56,11.56,11.56,14800.0,11.56,11.56,11.56,11.56,14800.0
2012-02-02 14:15:00,11.56,11.57,11.55,11.56,26800.0,11.56,11.57,11.55,11.56,26800.0
2012-02-02 14:20:00,11.56,11.56,11.53,11.53,16400.0,11.56,11.56,11.53,11.53,16400.0
2012-02-02 14:25:00,11.53,11.53,11.51,11.52,34400.0,11.53,11.53,11.51,11.52,34400.0
2012-02-02 14:30:00,11.52,11.56,11.52,11.56,20800.0,11.52,11.56,11.52,11.56,20800.0
2012-02-02 14:35:00,11.56,11.57,11.56,11.57,27600.0,11.56,11.57,11.56,11.57,27600.0
2012-02-02 14:40:00,11.57,11.57,11.53,11.56,34400.0,11.57,11.57,11.53,11.56,34400.0
2012-02-02 14:45:00,11.56,11.57,11.55,11.56,40000.0,11.56,11.57,11.55,11.56,40000.0
2012-02-02 14:50:00,11.56,11.6,11.56,11.59,53600.0,11.56,11.6,11.56,11.59,53600.0
2012-02-02 14:55:00,11.6,11.62,11.6,11.62,22800.0,11.6,11.62,11.6,11.62,22800.0
2012-02-02 15:00:00,11.62,11.62,11.59,11.61,36400.0,11.62,11.62,11.59,11.61,36400.0
2012-02-02 15:05:00,11.61,11.61,11.58,11.58,27600.0,11.61,11.61,11.58,11.58,27600.0
2012-02-02 15:10:00,11.58,11.61,11.58,11.61,62000.0,11.58,11.61,11.58,11.61,62000.0
2012-02-02 15:15:00,11.61,11.63,11.6,11.63,68000.0,11.61,11.63,11.6,11.63,68000.0
2012-02-02 15:20:00,11.62,11.62,11.61,11.61,43600.0,11.62,11.62,11.61,11.61,43600.0
2012-02-02 15:25:00,11.61,11.62,11.6,11.61,94800.0,11.61,11.62,11.6,11.61,94800.0
2012-02-02 15:30:00,11.61,11.63,11.61,11.63,80000.0,11.61,11.63,11.61,11.63,80000.0
2012-02-02 15:35:00,11.63,11.63,11.62,11.63,52400.0,11.63,11.63,11.62,11.63,52400.0
2012-02-02 15:40:00,11.63,11.63,11.61,11.63,72400.0,11.63,11.63,11.61,11.63,72400.0
2012-02-02 15:45:00,11.64,11.67,11.63,11.65,102000.0,11.64,11.67,11.63,11.65,102000.0
2012-02-02 15:50:00,11.65,11.66,11.64,11.66,125600.0,11.65,11.66,11.64,11.66,125600.0
2012-02-02 15:55:00,11.66,11.66,11.65,11.66,152800.0,11.66,11.66,11.65,11.66,152800.0
2012-02-03 09:30:00,11.82,11.85,11.63,11.63,77600.0,11.82,11.85,11.63,11.63,77600.0
2012-02-03 09:35:00,11.63,11.63,11.62,11.62,9200.0,11.63,11.63,11.62,11.62,9200.0
2012-02-03 09:40:00,11.62,11.62,11.59,11.61,15600.0,11.62,11.62,11.59,11.61,15600.0
2012-02-03 09:45:00,11.6,11.62,11.6,11.6,39600.0,11.6,11.62,11.6,11.6,39600.0
2012-02-03 09:50:00,11.6,11.61,11.59,11.6,10400.0,11.6,11.61,11.59,11.6,10400.0
2012-02-03 09:55:00,11.6,11.6,11.56,11.57,12000.0,11.6,11.6,11.56,11.57,12000.0
2012-02-03 10:00:00,11.6,11.62,11.56,11.56,25600.0,11.6,11.62,11.56,11.56,25600.0
2012-02-03 10:05:00,11.58,11.58,11.56,11.57,84800.0,11.58,11.58,11.56,11.57,84800.0
2012-02-03 10:10:00,11.57,11.57,11.56,11.56,68400.0,11.57,11.57,11.56,11.56,68400.0
2012-02-03 10:15:00,11.55,11.56,11.54,11.56,16000.0,11.55,11.56,11.54,11.56,16000.0
2012-02-03 10:20:00,11.56,11.56,11.54,11.54,25600.0,11.56,11.56,11.54,11.54,25600.0
2012-02-03 10:25:00,11.54,11.55,11.53,11.53,12400.0,11.54,11.55,11.53,11.53,12400.0
2012-02-03 10:30:00,11.53,11.54,11.51,11.54,20800.0,11.53,11.54,11.51,11.54,20800.0
2012-02-03 10:35:00,11.53,11.55,11.53,11.54,18000.0,11.53,11.55,11.53,11.54,18000.0
2012-02-03 10:40:00,11.54,11.55,11.53,11.55,34400.0,11.54,11.55,11.53,11.55,34400.0
2012-02-03 10:45:00,11.55,11.55,11.54,11.54,33600.0,11.55,11.55,11.54,11.54,33600.0
2012-02-03 10:50:00,11.55,11.55,11.54,11.54,35600.0,11.55,11.55,11.54,11.54,35600.0
2012-02-03 10:55:00,11.54,11.55,11.53,11.53,40800.0,11.54,11.55,11.53,11.53,40800.0
2012-02-03 11:00:00,11.53,11.54,11.52,11.54,22800.0,11.53,11.54,11.52,11.54,22800.0
2012-02-03 11:05:00,11.54,11.54,11.51,11.51,25600.0,11.54,11.54,11.51,11.51,25600.0
2012-02-03 11:10:00,11.5,11.54,11.5,11.54,33600.0,11.5,11.54,11.5,11.54,33600.0
2012-02-03 11:15:00,11.54,11.55,11.54,11.55,19200.0,11.54,11.55,11.54,11.55,19200.0
2012-02-03 11:20:00,11.55,11.55,11.55,11.55,18800.0,11.55,11.55,11.55,11.55,18800.0
2012-02-03 11:25:00,11.55,11.55,11.53,11.53,19200.0,11.55,11.55,11.53,11.53,19200.0
2012-02-03 11:30:00,11.53,11.54,11.53,11.53,8000.0,11.53,11.54,11.53,11.53,8000.0
2012-02-03 11:35:00,11.53,11.56,11.53,11.55,60000.0,11.53,11.56,11.53,11.55,60000.0
2012-02-03 11:40:00,11.55,11.56,11.55,11.56,26000.0,11.55,11.56,11.55,11.56,26000.0
2012-02-03 11:45:00,11.55,11.56,11.55,11.55,12800.0,11.55,11.56,11.55,11.55,12800.0
2012-02-03 11:50:00,11.55,11.55,11.55,11.55,13600.0,11.55,11.55,11.55,11.55,13600.0
2012-02-03 11:55:00,11.55,11.55,11.52,11.52,18400.0,11.55,11.55,11.52,11.52,18400.0
2012-02-03 12:00:00,11.52,11.54,11.52,11.53,28800.0,11.52,11.54,11.52,11.53,28800.0
2012-02-03 12:05:00,11.54,11.54,11.53,11.53,10800.0,11.54,11.54,11.53,11.53,10800.0
2012-02-03 12:10:00,11.53,11.54,11.52,11.52,11600.0,11.53,11.54,11.52,11.52,11600.0
2012-02-03 12:15:00,11.52,11.53,11.52,11.53,26400.0,11.52,11.53,11.52,11.53,26400.0
2012-02-03 12:20:00,11.53,11.54,11.52,11.54,18800.0,11.53,11.54,11.52,11.54,18800.0
2012-02-03 12:25:00,11.53,11.53,11.52,11.52,16800.0,11.53,11.53,11.52,11.52,16800.0
2012-02-03 12:30:00,11.52,11.53,11.51,11.51,35600.0,11.52,11.53,11.51,11.51,35600.0
2012-02-03 12:35:00,11.52,11.52,11.51,11.52,15200.0,11.52,11.52,11.51,11.52,15200.0
2012-02-03 12:40:00,11.52,11.53,11.52,11.53,24800.0,11.52,11.53,11.52,11.53,24800.0
2012-02-03 12:45:00,11.53,11.53,11.52,11.52,12000.0,11.53,11.53,11.52,11.52,12000.0
2012-02-03 12:50:00,11.52,11.52,11.5,11.52,23200.0,11.52,11.52,11.5,11.52,23200.0
2012-02-03 12:55:00,11.52,11.52,11.51,11.51,7200.0,11.52,11.52,11.51,11.51,7200.0
2012-02-03 13:00:00,11.51,11.52,11.51,11.51,20400.0,11.51,11.52,11.51,11.51,20400.0
2012-02-03 13:05:00,11.51,11.51,11.51,11.51,12000.0,11.51,11.51,11.51,11.51,12000.0
2012-02-03 13:10:00,11.51,11.51,11.48,11.48,44800.0,11.51,11.51,11.48,11.48,44800.0
2012-02-03 13:15:00,11.49,11.49,11.49,11.49,10400.0,11.49,11.49,11.49,11.49,10400.0
2012-02-03 13:20:00,11.49,11.5,11.49,11.49,12800.0,11.49,11.5,11.49,11.49,12800.0
2012-02-03 13:25:00,11.5,11.52,11.5,11.52,16000.0,11.5,11.52,11.5,11.52,16000.0
2012-02-03 13:30:00,11.52,11.52,11.51,11.51,14400.0,11.52,11.52,11.51,11.51,14400.0
2012-02-03 13:35:00,11.51,11.52,11.51,11.51,4000.0,11.51,11.52,11.51,11.51,4000.0
2012-02-03 13:40:00,11.51,11.52,11.51,11.51,15200.0,11.51,11.52,11.51,11.51,15200.0
2012-02-03 13:45:00,11.52,11.52,11.51,11.51,10000.0,11.52,11.52,11.51,11.51,10000.0
2012-02-03 13:50:00,11.51,11.51,11.5,11.5,9600.0,11.51,11.51,11.5,11.5,9600.0
2012-02-03 13:55:00,11.51,11.51,11.49,11.49,12400.0,11.51,11.51,11.49,11.49,12400.0
2012-02-03 14:00:00,11.49,11.52,11.49,11.51,18000.0,11.49,11.52,11.49,11.51,18000.0
2012-02-03 14:05:00,11.51,11.53,11.51,11.53,8800.0,11.51,11.53,11.51,11.53,8800.0
2012-02-03 14:10:00,11.53,11.55,11.53,11.54,25200.0,11.53,11.55,11.53,11.54,25200.0
2012-02-03 14:15:00,11.54,11.56,11.54,11.56,12000.0,11.54,11.56,11.54,11.56,12000.0
2012-02-03 14:20:00,11.56,11.56,11.55,11.56,8800.0,11.56,11.56,11.55,11.56,8800.0
2012-02-03 14:25:00,11.56,11.57,11.56,11.56,13600.0,11.56,11.57,11.56,11.56,13600.0
2012-02-03 14:30:00,11.57,11.58,11.57,11.58,8800.0,11.57,11.58,11.57,11.58,8800.0
2012-02-03 14:35:00,11.58,11.6,11.58,11.59,18400.0,11.58,11.6,11.58,11.59,18400.0
2012-02-03 14:40:00,11.59,11.61,11.59,11.61,19600.0,11.59,11.61,11.59,11.61,19600.0
2012-02-03 14:45:00,11.6,11.6,11.58,11.58,23200.0,11.6,11.6,11.58,11.58,23200.0
2012-02-03 14:50:00,11.58,11.59,11.58,11.59,12800.0,11.58,11.59,11.58,11.59,12800.0
2012-02-03 14:55:00,11.58,11.58,11.56,11.57,15600.0,11.58,11.58,11.56,11.57,15600.0
2012-02-03 15:00:00,11.57,11.57,11.54,11.54,19200.0,11.57,11.57,11.54,11.54,19200.0
2012-02-03 15:05:00,11.55,11.55,11.53,11.53,14400.0,11.55,11.55,11.53,11.53,14400.0
2012-02-03 15:10:00,11.53,11.53,11.51,11.53,15600.0,11.53,11.53,11.51,11.53,15600.0
2012-02-03 15:15:00,11.53,11.53,11.53,11.53,14800.0,11.53,11.53,11.53,11.53,14800.0
2012-02-03 15:20:00,11.53,11.54,11.53,11.54,10800.0,11.53,11.54,11.53,11.54,10800.0
2012-02-03 15:25:00,11.54,11.55,11.53,11.54,22000.0,11.54,11.55,11.53,11.54,22000.0
2012-02-03 15:30:00,11.55,11.55,11.53,11.54,26400.0,11.55,11.55,11.53,11.54,26400.0
2012-02-03 15:35:00,11.54,11.54,11.53,11.54,17600.0,11.54,11.54,11.53,11.54,17600.0
2012-02-03 15:40:00,11.54,11.56,11.54,11.56,30400.0,11.54,11.56,11.54,11.56,30400.0
2012-02-03 15:45:00,11.56,11.57,11.55,11.56,34400.0,11.56,11.57,11.55,11.56,34400.0
2012-02-03 15:50:00,11.56,11.56,11.55,11.56,44400.0,11.56,11.56,11.55,11.56,44400.0
2012-02-03 15:55:00,11.56,11.58,11.56,11.57,111600.0,11.56,11.58,11.56,11.57,111600.0
2012-02-06 09:30:00,11.49,11.55,11.47,11.5,39200.0,11.49,11.55,11.47,11.5,39200.0
2012-02-06 09:35:00,11.51,11.51,11.47,11.47,39600.0,11.51,11.51,11.47,11.47,39600.0
2012-02-06 09:40:00,11.47,11.49,11.46,11.47,57200.0,11.47,11.49,11.46,11.47,57200.0
2012-02-06 09:45:00,11.47,11.59,11.47,11.59,35600.0,11.47,11.59,11.47,11.59,35600.0
2012-02-06 09:50:00,11.58,11.6,11.58,11.59,29600.0,11.58,11.6,11.58,11.59,29600.0
2012-02-06 09:55:00,11.59,11.59,11.51,11.51,16000.0,11.59,11.59,11.51,11.51,16000.0
2012-02-06 10:00:00,11.52,11.54,11.51,11.54,18400.0,11.52,11.54,11.51,11.54,18400.0
2012-02-06 10:05:00,11.54,11.56,11.53,11.53,28800.0,11.54,11.56,11.53,11.53,28800.0
2012-02-06 10:10:00,11.53,11.55,11.5,11.5,22000.0,11.53,11.55,11.5,11.5,22000.0
2012-02-06 10:15:00,11.51,11.51,11.48,11.48,22400.0,11.51,11.51,11.48,11.48,22400.0
2012-02-06 10:20:00,11.46,11.47,11.44,11.45,15600.0,11.46,11.47,11.44,11.45,15600.0
2012-02-06 10:25:00,11.45,11.46,11.43,11.44,26400.0,11.45,11.46,11.43,11.44,26400.0
2012-02-06 10:30:00,11.44,11.46,11.43,11.46,14000.0,11.44,11.46,11.43,11.46,14000.0
2012-02-06 10:35:00,11.46,11.46,11.4,11.4,21600.0,11.46,11.46,11.4,11.4,21600.0
2012-02-06 10:40:00,11.41,11.43,11.41,11.43,17600.0,11.41,11.43,11.41,11.43,17600.0
2012-02-06 10:45:00,11.43,11.44,11.4,11.4,18400.0,11.43,11.44,11.4,11.4,18400.0
2012-02-06 10:50:00,11.41,11.43,11.41,11.42,13200.0,11.41,11.43,11.41,11.42,13200.0
2012-02-06 10:55:00,11.41,11.44,11.41,11.43,28000.0,11.41,11.44,11.41,11.43,28000.0
2012-02-06 11:00:00,11.43,11.44,11.36,11.38,60000.0,11.43,11.44,11.36,11.38,60000.0
2012-02-06 11:05:00,11.39,11.4,11.37,11.37,24400.0,11.39,11.4,11.37,11.37,24400.0
2012-02-06 11:10:00,11.37,11.4,11.37,11.37,27200.0,11.37,11.4,11.37,11.37,27200.0
2012-02-06 11:15:00,11.38,11.4,11.37,11.39,64000.0,11.38,11.4,11.37,11.39,64000.0
2012-02-06 11:20:00,11.39,11.4,11.33,11.4,139600.0,11.39,11.4,11.33,11.4,139600.0
2012-02-06 11:25:00,11.4,11.42,11.37,11.38,120400.0,11.4,11.42,11.37,11.38,120400.0
2012-02-06 11:30:00,11.38,11.4,11.38,11.38,50000.0,11.38,11.4,11.38,11.38,50000.0
2012-02-06 11:35:00,11.38,11.43,11.37,11.37,20000.0,11.38,11.43,11.37,11.37,20000.0
2012-02-06 11:40:00,11.38,11.38,11.37,11.37,14000.0,11.38,11.38,11.37,11.37,14000.0
2012-02-06 11:45:00,11.4,11.43,11.38,11.41,29600.0,11.4,11.43,11.38,11.41,29600.0
2012-02-06 11:50:00,11.41,11.42,11.39,11.39,20800.0,11.41,11.42,11.39,11.39,20800.0
2012-02-06 11:55:00,11.39,11.41,11.37,11.4,41200.0,11.39,11.41,11.37,11.4,41200.0
2012-02-06 12:00:00,11.4,11.43,11.4,11.42,14000.0,11.4,11.43,11.4,11.42,14000.0
2012-02-06 12:05:00,11.43,11.45,11.43,11.44,12000.0,11.43,11.45,11.43,11.44,12000.0
2012-02-06 12:10:00,11.44,11.5,11.43,11.5,24400.0,11.44,11.5,11.43,11.5,24400.0
2012-02-06 12:15:00,11.5,11.52,11.49,11.52,26400.0,11.5,11.52,11.49,11.52,26400.0
2012-02-06 12:20:00,11.52,11.52,11.51,11.51,17200.0,11.52,11.52,11.51,11.51,17200.0
2012-02-06 12:25:00,11.5,11.5,11.49,11.49,17600.0,11.5,11.5,11.49,11.49,17600.0
2012-02-06 12:30:00,11.49,11.51,11.48,11.51,38800.0,11.49,11.51,11.48,11.51,38800.0
2012-02-06 12:35:00,11.5,11.53,11.5,11.52,10800.0,11.5,11.53,11.5,11.52,10800.0
2012-02-06 12:40:00,11.52,11.53,11.51,11.52,12400.0,11.52,11.53,11.51,11.52,12400.0
2012-02-06 12:45:00,11.52,11.52,11.52,11.52,1600.0,11.52,11.52,11.52,11.52,1600.0
2012-02-06 12:50:00,11.53,11.53,11.52,11.53,16000.0,11.53,11.53,11.52,11.53,16000.0
2012-02-06 12:55:00,11.53,11.54,11.51,11.51,17600.0,11.53,11.54,11.51,11.51,17600.0
2012-02-06 13:00:00,11.52,11.52,11.51,11.52,3600.0,11.52,11.52,11.51,11.52,3600.0
2012-02-06 13:05:00,11.52,11.53,11.51,11.52,13600.0,11.52,11.53,11.51,11.52,13600.0
2012-02-06 13:10:00,11.51,11.53,11.51,11.52,10000.0,11.51,11.53,11.51,11.52,10000.0
2012-02-06 13:15:00,11.53,11.54,11.51,11.51,20400.0,11.53,11.54,11.51,11.51,20400.0
2012-02-06 13:20:00,11.51,11.51,11.49,11.51,11200.0,11.51,11.51,11.49,11.51,11200.0
2012-02-06 13:25:00,11.51,11.51,11.5,11.51,20800.0,11.51,11.51,11.5,11.51,20800.0
2012-02-06 13:30:00,11.49,11.5,11.45,11.45,19200.0,11.49,11.5,11.45,11.45,19200.0
2012-02-06 13:35:00,11.45,11.45,11.44,11.44,7600.0,11.45,11.45,11.44,11.44,7600.0
2012-02-06 13:40:00,11.43,11.43,11.42,11.42,9200.0,11.43,11.43,11.42,11.42,9200.0
2012-02-06 13:45:00,11.41,11.41,11.38,11.38,11200.0,11.41,11.41,11.38,11.38,11200.0
2012-02-06 13:50:00,11.38,11.42,11.38,11.42,22800.0,11.38,11.42,11.38,11.42,22800.0
2012-02-06 13:55:00,11.42,11.44,11.42,11.43,7600.0,11.42,11.44,11.42,11.43,7600.0
2012-02-06 14:00:00,11.44,11.46,11.44,11.46,15600.0,11.44,11.46,11.44,11.46,15600.0
2012-02-06 14:05:00,11.46,11.47,11.45,11.45,19600.0,11.46,11.47,11.45,11.45,19600.0
2012-02-06 14:10:00,11.45,11.45,11.44,11.44,11200.0,11.45,11.45,11.44,11.44,11200.0
2012-02-06 14:15:00,11.44,11.44,11.42,11.43,24800.0,11.44,11.44,11.42,11.43,24800.0
2012-02-06 14:20:00,11.43,11.44,11.42,11.43,18800.0,11.43,11.44,11.42,11.43,18800.0
2012-02-06 14:25:00,11.43,11.43,11.41,11.42,14400.0,11.43,11.43,11.41,11.42,14400.0
2012-02-06 14:30:00,11.42,11.45,11.42,11.42,38400.0,11.42,11.45,11.42,11.42,38400.0
2012-02-06 14:35:00,11.42,11.43,11.4,11.42,27600.0,11.42,11.43,11.4,11.42,27600.0
2012-02-06 14:40:00,11.42,11.42,11.4,11.4,8400.0,11.42,11.42,11.4,11.4,8400.0
2012-02-06 14:45:00,11.4,11.4,11.37,11.38,45200.0,11.4,11.4,11.37,11.38,45200.0
2012-02-06 14:50:00,11.38,11.4,11.38,11.4,12800.0,11.38,11.4,11.38,11.4,12800.0
2012-02-06 14:55:00,11.4,11.4,11.39,11.4,22000.0,11.4,11.4,11.39,11.4,22000.0
2012-02-06 15:00:00,11.4,11.4,11.39,11.4,11600.0,11.4,11.4,11.39,11.4,11600.0
2012-02-06 15:05:00,11.4,11.41,11.39,11.41,40800.0,11.4,11.41,11.39,11.41,40800.0
2012-02-06 15:10:00,11.41,11.41,11.4,11.4,22800.0,11.41,11.41,11.4,11.4,22800.0
2012-02-06 15:15:00,11.39,11.4,11.37,11.38,44000.0,11.39,11.4,11.37,11.38,44000.0
2012-02-06 15:20:00,11.38,11.38,11.37,11.38,27600.0,11.38,11.38,11.37,11.38,27600.0
2012-02-06 15:25:00,11.38,11.38,11.37,11.37,29200.0,11.38,11.38,11.37,11.37,29200.0
2012-02-06 15:30:00,11.37,11.38,11.36,11.37,56400.0,11.37,11.38,11.36,11.37,56400.0
2012-02-06 15:35:00,11.37,11.4,11.37,11.38,56000.0,11.37,11.4,11.37,11.38,56000.0
2012-02-06 15:40:00,11.38,11.39,11.37,11.38,47600.0,11.38,11.39,11.37,11.38,47600.0
2012-02-06 15:45:00,11.38,11.4,11.37,11.37,68400.0,11.38,11.4,11.37,11.37,68400.0
2012-02-06 15:50:00,11.37,11.37,11.36,11.37,64800.0,11.37,11.37,11.36,11.37,64800.0
2012-02-06 15:55:00,11.37,11.4,11.37,11.4,166000.0,11.37,11.4,11.37,11.4,166000.0
2012-02-07 09:30:00,11.31,11.58,11.31,11.57,51200.0,11.31,11.58,11.31,11.57,51200.0
2012-02-07 09:35:00,11.55,11.56,11.45,11.47,29600.0,11.55,11.56,11.45,11.47,29600.0
2012-02-07 09:40:00,11.47,11.47,11.42,11.44,35200.0,11.47,11.47,11.42,11.44,35200.0
2012-02-07 09:45:00,11.44,11.48,11.44,11.48,81200.0,11.44,11.48,11.44,11.48,81200.0
2012-02-07 09:50:00,11.48,11.49,11.4,11.44,206800.0,11.48,11.49,11.4,11.44,206800.0
2012-02-07 09:55:00,11.45,11.46,11.29,11.34,68000.0,11.45,11.46,11.29,11.34,68000.0
2012-02-07 10:00:00,11.33,11.38,11.21,11.27,100000.0,11.33,11.38,11.21,11.27,100000.0
2012-02-07 10:05:00,11.3,11.3,11.23,11.24,60000.0,11.3,11.3,11.23,11.24,60000.0
2012-02-07 10:10:00,11.24,11.24,11.16,11.2,60800.0,11.24,11.24,11.16,11.2,60800.0
2012-02-07 10:15:00,11.2,11.22,11.07,11.1,198800.0,11.2,11.22,11.07,11.1,198800.0
2012-02-07 10:20:00,11.09,11.12,11.04,11.06,91200.0,11.09,11.12,11.04,11.06,91200.0
2012-02-07 10:25:00,11.06,11.15,11.06,11.1,125200.0,11.06,11.15,11.06,11.1,125200.0
2012-02-07 10:30:00,11.1,11.15,11.09,11.14,33200.0,11.1,11.15,11.09,11.14,33200.0
2012-02-07 10:35:00,11.13,11.23,11.13,11.18,52000.0,11.13,11.23,11.13,11.18,52000.0
2012-02-07 10:40:00,11.17,11.22,11.17,11.2,13200.0,11.17,11.22,11.17,11.2,13200.0
2012-02-07 10:45:00,11.2,11.26,11.2,11.25,44400.0,11.2,11.26,11.2,11.25,44400.0
2012-02-07 10:50:00,11.26,11.3,11.25,11.28,54000.0,11.26,11.3,11.25,11.28,54000.0
2012-02-07 10:55:00,11.28,11.3,11.28,11.3,25200.0,11.28,11.3,11.28,11.3,25200.0
2012-02-07 11:00:00,11.3,11.39,11.3,11.39,27600.0,11.3,11.39,11.3,11.39,27600.0
2012-02-07 11:05:00,11.38,11.38,11.31,11.32,50400.0,11.38,11.38,11.31,11.32,50400.0
2012-02-07 11:10:00,11.31,11.33,11.31,11.32,8800.0,11.31,11.33,11.31,11.32,8800.0
2012-02-07 11:15:00,11.32,11.33,11.31,11.32,128000.0,11.32,11.33,11.31,11.32,128000.0
2012-02-07 11:20:00,11.31,11.33,11.26,11.33,194000.0,11.31,11.33,11.26,11.33,194000.0
2012-02-07 11:25:00,11.35,11.36,11.33,11.35,42400.0,11.35,11.36,11.33,11.35,42400.0
2012-02-07 11:30:00,11.35,11.36,11.33,11.33,474800.0,11.35,11.36,11.33,11.33,474800.0
2012-02-07 11:35:00,11.33,11.36,11.33,11.34,17600.0,11.33,11.36,11.33,11.34,17600.0
2012-02-07 11:40:00,11.34,11.36,11.34,11.35,35200.0,11.34,11.36,11.34,11.35,35200.0
2012-02-07 11:45:00,11.35,11.35,11.35,11.35,10800.0,11.35,11.35,11.35,11.35,10800.0
2012-02-07 11:50:00,11.35,11.36,11.35,11.35,45600.0,11.35,11.36,11.35,11.35,45600.0
2012-02-07 11:55:00,11.35,11.36,11.34,11.35,63600.0,11.35,11.36,11.34,11.35,63600.0
2012-02-07 12:00:00,11.35,11.35,11.33,11.34,56800.0,11.35,11.35,11.33,11.34,56800.0
2012-02-07 12:05:00,11.34,11.34,11.29,11.31,39200.0,11.34,11.34,11.29,11.31,39200.0
2012-02-07 12:10:00,11.31,11.32,11.3,11.31,69200.0,11.31,11.32,11.3,11.31,69200.0
2012-02-07 12:15:00,11.31,11.31,11.31,11.31,6800.0,11.31,11.31,11.31,11.31,6800.0
2012-02-07 12:20:00,11.31,11.31,11.3,11.31,17600.0,11.31,11.31,11.3,11.31,17600.0
2012-02-07 12:25:00,11.31,11.35,11.3,11.34,26400.0,11.31,11.35,11.3,11.34,26400.0
2012-02-07 12:30:00,11.35,11.36,11.34,11.35,20800.0,11.35,11.36,11.34,11.35,20800.0
2012-02-07 12:35:00,11.35,11.36,11.34,11.35,57600.0,11.35,11.36,11.34,11.35,57600.0
2012-02-07 12:40:00,11.35,11.35,11.34,11.34,62400.0,11.35,11.35,11.34,11.34,62400.0
2012-02-07 12:45:00,11.34,11.34,11.3,11.3,25200.0,11.34,11.34,11.3,11.3,25200.0
2012-02-07 12:50:00,11.3,11.33,11.3,11.33,20800.0,11.3,11.33,11.3,11.33,20800.0
2012-02-07 12:55:00,11.34,11.38,11.34,11.38,18800.0,11.34,11.38,11.34,11.38,18800.0
2012-02-07 13:00:00,11.38,11.38,11.37,11.37,12000.0,11.38,11.38,11.37,11.37,12000.0
2012-02-07 13:05:00,11.37,11.4,11.37,11.39,49200.0,11.37,11.4,11.37,11.39,49200.0
2012-02-07 13:10:00,11.39,11.4,11.39,11.39,15200.0,11.39,11.4,11.39,11.39,15200.0
2012-02-07 13:15:00,11.39,11.44,11.39,11.43,39600.0,11.39,11.44,11.39,11.43,39600.0
2012-02-07 13:20:00,11.44,11.44,11.43,11.44,18400.0,11.44,11.44,11.43,11.44,18400.0
2012-02-07 13:25:00,11.44,11.44,11.43,11.43,10800.0,11.44,11.44,11.43,11.43,10800.0
2012-02-07 13:30:00,11.44,11.44,11.41,11.43,20400.0,11.44,11.44,11.41,11.43,20400.0
2012-02-07 13:35:00,11.44,11.44,11.42,11.44,13200.0,11.44,11.44,11.42,11.44,13200.0
2012-02-07 13:40:00,11.44,11.45,11.43,11.45,64800.0,11.44,11.45,11.43,11.45,64800.0
2012-02-07 13:45:00,11.45,11.47,11.44,11.47,32800.0,11.45,11.47,11.44,11.47,32800.0
2012-02-07 13:50:00,11.47,11.49,11.45,11.46,48000.0,11.47,11.49,11.45,11.46,48000.0
2012-02-07 13:55:00,11.46,11.46,11.44,11.44,76800.0,11.46,11.46,11.44,11.44,76800.0
2012-02-07 14:00:00,11.44,11.45,11.42,11.43,78800.0,11.44,11.45,11.42,11.43,78800.0
2012-02-07 14:05:00,11.43,11.43,11.42,11.43,28800.0,11.43,11.43,11.42,11.43,28800.0
2012-02-07 14:10:00,11.43,11.44,11.43,11.43,17200.0,11.43,11.44,11.43,11.43,17200.0
2012-02-07 14:15:00,11.43,11.44,11.4,11.41,28800.0,11.43,11.44,11.4,11.41,28800.0
2012-02-07 14:20:00,11.41,11.41,11.36,11.37,33200.0,11.41,11.41,11.36,11.37,33200.0
2012-02-07 14:25:00,11.37,11.38,11.37,11.38,10800.0,11.37,11.38,11.37,11.38,10800.0
2012-02-07 14:30:00,11.38,11.4,11.38,11.4,10400.0,11.38,11.4,11.38,11.4,10400.0
2012-02-07 14:35:00,11.4,11.41,11.4,11.4,28000.0,11.4,11.41,11.4,11.4,28000.0
2012-02-07 14:40:00,11.4,11.41,11.38,11.39,25200.0,11.4,11.41,11.38,11.39,25200.0
2012-02-07 14:45:00,11.39,11.39,11.38,11.38,21600.0,11.39,11.39,11.38,11.38,21600.0
2012-02-07 14:50:00,11.38,11.41,11.38,11.4,20800.0,11.38,11.41,11.38,11.4,20800.0
2012-02-07 14:55:00,11.38,11.4,11.38,11.4,20800.0,11.38,11.4,11.38,11.4,20800.0
2012-02-07 15:00:00,11.4,11.42,11.4,11.42,18000.0,11.4,11.42,11.4,11.42,18000.0
2012-02-07 15:05:00,11.42,11.44,11.4,11.42,138800.0,11.42,11.44,11.4,11.42,138800.0
2012-02-07 15:10:00,11.41,11.41,11.4,11.4,19600.0,11.41,11.41,11.4,11.4,19600.0
2012-02-07 15:15:00,11.4,11.42,11.4,11.41,49600.0,11.4,11.42,11.4,11.41,49600.0
2012-02-07 15:20:00,11.41,11.42,11.39,11.4,41200.0,11.41,11.42,11.39,11.4,41200.0
2012-02-07 15:25:00,11.4,11.41,11.38,11.39,39200.0,11.4,11.41,11.38,11.39,39200.0
2012-02-07 15:30:00,11.4,11.4,11.39,11.39,27600.0,11.4,11.4,11.39,11.39,27600.0
2012-02-07 15:35:00,11.38,11.45,11.38,11.45,83200.0,11.38,11.45,11.38,11.45,83200.0
2012-02-07 15:40:00,11.45,11.45,11.42,11.43,54400.0,11.45,11.45,11.42,11.43,54400.0
2012-02-07 15:45:00,11.43,11.43,11.38,11.39,79600.0,11.43,11.43,11.38,11.39,79600.0
2012-02-07 15:50:00,11.4,11.45,11.39,11.45,66000.0,11.4,11.45,11.39,11.45,66000.0
2012-02-07 15:55:00,11.45,11.45,11.4,11.44,185200.0,11.45,11.45,11.4,11.44,185200.0
2012-02-08 09:30:00,11.47,11.67,11.41,11.65,70000.0,11.47,11.67,11.41,11.65,70000.0
2012-02-08 09:35:00,11.65,11.65,11.59,11.61,118000.0,11.65,11.65,11.59,11.61,118000.0
2012-02-08 09:40:00,11.6,11.62,11.56,11.57,86000.0,11.6,11.62,11.56,11.57,86000.0
2012-02-08 09:45:00,11.57,11.79,11.57,11.79,77200.0,11.57,11.79,11.57,11.79,77200.0
2012-02-08 09:50:00,11.78,11.79,11.72,11.72,46400.0,11.78,11.79,11.72,11.72,46400.0
2012-02-08 09:55:00,11.74,11.77,11.73,11.75,21600.0,11.74,11.77,11.73,11.75,21600.0
2012-02-08 10:00:00,11.74,11.76,11.72,11.73,51200.0,11.74,11.76,11.72,11.73,51200.0
2012-02-08 10:05:00,11.74,11.74,11.65,11.65,61200.0,11.74,11.74,11.65,11.65,61200.0
2012-02-08 10:10:00,11.65,11.66,11.64,11.65,35600.0,11.65,11.66,11.64,11.65,35600.0
2012-02-08 10:15:00,11.65,11.67,11.65,11.66,13200.0,11.65,11.67,11.65,11.66,13200.0
2012-02-08 10:20:00,11.66,11.67,11.66,11.66,22800.0,11.66,11.67,11.66,11.66,22800.0
2012-02-08 10:25:00,11.67,11.68,11.66,11.68,11600.0,11.67,11.68,11.66,11.68,11600.0
2012-02-08 10:30:00,11.68,11.71,11.68,11.68,25600.0,11.68,11.71,11.68,11.68,25600.0
2012-02-08 10:35:00,11.68,11.7,11.68,11.7,133600.0,11.68,11.7,11.68,11.7,133600.0
2012-02-08 10:40:00,11.7,11.74,11.69,11.72,33200.0,11.7,11.74,11.69,11.72,33200.0
2012-02-08 10:45:00,11.72,11.76,11.72,11.75,12800.0,11.72,11.76,11.72,11.75,12800.0
2012-02-08 10:50:00,11.76,11.76,11.74,11.74,11600.0,11.76,11.76,11.74,11.74,11600.0
2012-02-08 10:55:00,11.75,11.75,11.74,11.75,16400.0,11.75,11.75,11.74,11.75,16400.0
2012-02-08 11:00:00,11.75,11.76,11.72,11.72,40000.0,11.75,11.76,11.72,11.72,40000.0
2012-02-08 11:05:00,11.72,11.72,11.71,11.72,6400.0,11.72,11.72,11.71,11.72,6400.0
2012-02-08 11:10:00,11.71,11.72,11.71,11.72,4400.0,11.71,11.72,11.71,11.72,4400.0
2012-02-08 11:15:00,11.72,11.73,11.72,11.72,24000.0,11.72,11.73,11.72,11.72,24000.0
2012-02-08 11:20:00,11.73,11.73,11.69,11.71,15200.0,11.73,11.73,11.69,11.71,15200.0
2012-02-08 11:25:00,11.72,11.72,11.69,11.69,25600.0,11.72,11.72,11.69,11.69,25600.0
2012-02-08 11:30:00,11.7,11.72,11.7,11.71,5200.0,11.7,11.72,11.7,11.71,5200.0
2012-02-08 11:35:00,11.71,11.71,11.69,11.7,16400.0,11.71,11.71,11.69,11.7,16400.0
2012-02-08 11:40:00,11.7,11.7,11.69,11.7,6400.0,11.7,11.7,11.69,11.7,6400.0
2012-02-08 11:45:00,11.69,11.71,11.69,11.71,19200.0,11.69,11.71,11.69,11.71,19200.0
2012-02-08 11:50:00,11.7,11.72,11.7,11.71,10000.0,11.7,11.72,11.7,11.71,10000.0
2012-02-08 11:55:00,11.71,11.72,11.71,11.72,13600.0,11.71,11.72,11.71,11.72,13600.0
2012-02-08 12:00:00,11.71,11.72,11.69,11.69,41600.0,11.71,11.72,11.69,11.69,41600.0
2012-02-08 12:05:00,11.7,11.7,11.68,11.68,24400.0,11.7,11.7,11.68,11.68,24400.0
2012-02-08 12:10:00,11.69,11.7,11.68,11.7,14400.0,11.69,11.7,11.68,11.7,14400.0
2012-02-08 12:15:00,11.69,11.71,11.69,11.71,34800.0,11.69,11.71,11.69,11.71,34800.0
2012-02-08 12:20:00,11.7,11.71,11.69,11.7,89200.0,11.7,11.71,11.69,11.7,89200.0
2012-02-08 12:25:00,11.7,11.71,11.7,11.7,48000.0,11.7,11.71,11.7,11.7,48000.0
2012-02-08 12:30:00,11.71,11.72,11.71,11.71,9200.0,11.71,11.72,11.71,11.71,9200.0
2012-02-08 12:35:00,11.72,11.72,11.71,11.72,21600.0,11.72,11.72,11.71,11.72,21600.0
2012-02-08 12:40:00,11.71,11.72,11.71,11.71,15600.0,11.71,11.72,11.71,11.71,15600.0
2012-02-08 12:45:00,11.71,11.72,11.7,11.71,67600.0,11.71,11.72,11.7,11.71,67600.0
2012-02-08 12:50:00,11.71,11.73,11.7,11.72,37600.0,11.71,11.73,11.7,11.72,37600.0
2012-02-08 12:55:00,11.72,11.75,11.72,11.75,50000.0,11.72,11.75,11.72,11.75,50000.0
2012-02-08 13:00:00,11.75,11.75,11.72,11.72,26400.0,11.75,11.75,11.72,11.72,26400.0
2012-02-08 13:05:00,11.72,11.73,11.72,11.73,6000.0,11.72,11.73,11.72,11.73,6000.0
2012-02-08 13:10:00,11.73,11.74,11.72,11.74,15200.0,11.73,11.74,11.72,11.74,15200.0
2012-02-08 13:15:00,11.74,11.75,11.72,11.74,51200.0,11.74,11.75,11.72,11.74,51200.0
2012-02-08 13:20:00,11.74,11.75,11.73,11.74,34800.0,11.74,11.75,11.73,11.74,34800.0
2012-02-08 13:25:00,11.74,11.74,11.72,11.74,50000.0,11.74,11.74,11.72,11.74,50000.0
2012-02-08 13:30:00,11.74,11.75,11.74,11.74,3600.0,11.74,11.75,11.74,11.74,3600.0
2012-02-08 13:35:00,11.75,11.75,11.74,11.74,4400.0,11.75,11.75,11.74,11.74,4400.0
2012-02-08 13:40:00,11.74,11.75,11.74,11.74,4000.0,11.74,11.75,11.74,11.74,4000.0
2012-02-08 13:45:00,11.74,11.75,11.74,11.75,31600.0,11.74,11.75,11.74,11.75,31600.0
2012-02-08 13:50:00,11.75,11.76,11.75,11.75,107600.0,11.75,11.76,11.75,11.75,107600.0
2012-02-08 13:55:00,11.76,11.76,11.75,11.75,13200.0,11.76,11.76,11.75,11.75,13200.0
2012-02-08 14:00:00,11.76,11.76,11.75,11.76,25600.0,11.76,11.76,11.75,11.76,25600.0
2012-02-08 14:05:00,11.75,11.76,11.75,11.76,28400.0,11.75,11.76,11.75,11.76,28400.0
2012-02-08 14:10:00,11.76,11.76,11.75,11.75,51600.0,11.76,11.76,11.75,11.75,51600.0
2012-02-08 14:15:00,11.75,11.76,11.75,11.76,33200.0,11.75,11.76,11.75,11.76,33200.0
2012-02-08 14:20:00,11.75,11.76,11.75,11.76,55200.0,11.75,11.76,11.75,11.76,55200.0
2012-02-08 14:25:00,11.76,11.78,11.75,11.77,187600.0,11.76,11.78,11.75,11.77,187600.0
2012-02-08 14:30:00,11.77,11.8,11.77,11.8,37200.0,11.77,11.8,11.77,11.8,37200.0
2012-02-08 14:35:00,11.8,11.81,11.79,11.81,48400.0,11.8,11.81,11.79,11.81,48400.0
2012-02-08 14:40:00,11.8,11.82,11.8,11.82,33200.0,11.8,11.82,11.8,11.82,33200.0
2012-02-08 14:45:00,11.82,11.88,11.82,11.87,85600.0,11.82,11.88,11.82,11.87,85600.0
2012-02-08 14:50:00,11.87,11.88,11.85,11.86,35200.0,11.87,11.88,11.85,11.86,35200.0
2012-02-08 14:55:00,11.86,11.86,11.85,11.85,16800.0,11.86,11.86,11.85,11.85,16800.0
2012-02-08 15:00:00,11.85,11.85,11.84,11.85,13600.0,11.85,11.85,11.84,11.85,13600.0
2012-02-08 15:05:00,11.84,11.85,11.84,11.84,32000.0,11.84,11.85,11.84,11.84,32000.0
2012-02-08 15:10:00,11.84,11.88,11.84,11.88,65600.0,11.84,11.88,11.84,11.88,65600.0
2012-02-08 15:15:00,11.88,11.9,11.86,11.89,64400.0,11.88,11.9,11.86,11.89,64400.0
2012-02-08 15:20:00,11.89,11.9,11.87,11.87,70400.0,11.89,11.9,11.87,11.87,70400.0
2012-02-08 15:25:00,11.87,11.89,11.87,11.89,35200.0,11.87,11.89,11.87,11.89,35200.0
2012-02-08 15:30:00,11.88,11.89,11.85,11.87,76400.0,11.88,11.89,11.85,11.87,76400.0
2012-02-08 15:35:00,11.86,11.89,11.86,11.88,37200.0,11.86,11.89,11.86,11.88,37200.0
2012-02-08 15:40:00,11.88,11.88,11.87,11.88,32400.0,11.88,11.88,11.87,11.88,32400.0
2012-02-08 15:45:00,11.88,11.9,11.88,11.88,54800.0,11.88,11.9,11.88,11.88,54800.0
2012-02-08 15:50:00,11.88,11.89,11.82,11.87,327200.0,11.88,11.89,11.82,11.87,327200.0
2012-02-08 15:55:00,11.88,11.92,11.88,11.92,122000.0,11.88,11.92,11.88,11.92,122000.0
2012-02-09 09:30:00,11.9,12.04,11.9,12.0,82800.0,11.9,12.04,11.9,12.0,82800.0
2012-02-09 09:35:00,11.99,12.0,11.86,11.86,140000.0,11.99,12.0,11.86,11.86,140000.0
2012-02-09 09:40:00,11.87,11.88,11.86,11.87,32800.0,11.87,11.88,11.86,11.87,32800.0
2012-02-09 09:45:00,11.87,11.88,11.81,11.85,114000.0,11.87,11.88,11.81,11.85,114000.0
2012-02-09 09:50:00,11.86,11.88,11.85,11.87,24400.0,11.86,11.88,11.85,11.87,24400.0
2012-02-09 09:55:00,11.88,11.88,11.86,11.86,24400.0,11.88,11.88,11.86,11.86,24400.0
2012-02-09 10:00:00,11.87,11.87,11.84,11.86,18000.0,11.87,11.87,11.84,11.86,18000.0
2012-02-09 10:05:00,11.85,11.86,11.84,11.85,40000.0,11.85,11.86,11.84,11.85,40000.0
2012-02-09 10:10:00,11.85,11.87,11.84,11.85,25200.0,11.85,11.87,11.84,11.85,25200.0
2012-02-09 10:15:00,11.86,11.86,11.83,11.85,18400.0,11.86,11.86,11.83,11.85,18400.0
2012-02-09 10:20:00,11.84,11.85,11.79,11.8,87200.0,11.84,11.85,11.79,11.8,87200.0
2012-02-09 10:25:00,11.8,11.81,11.77,11.81,15200.0,11.8,11.81,11.77,11.81,15200.0
2012-02-09 10:30:00,11.81,11.81,11.79,11.8,15200.0,11.81,11.81,11.79,11.8,15200.0
2012-02-09 10:35:00,11.79,11.81,11.78,11.8,9200.0,11.79,11.81,11.78,11.8,9200.0
2012-02-09 10:40:00,11.81,11.82,11.8,11.81,5200.0,11.81,11.82,11.8,11.81,5200.0
2012-02-09 10:45:00,11.81,11.82,11.79,11.8,14000.0,11.81,11.82,11.79,11.8,14000.0
2012-02-09 10:50:00,11.8,11.81,11.77,11.77,18000.0,11.8,11.81,11.77,11.77,18000.0
2012-02-09 10:55:00,11.77,11.8,11.77,11.77,12000.0,11.77,11.8,11.77,11.77,12000.0
2012-02-09 11:00:00,11.78,11.79,11.78,11.79,6800.0,11.78,11.79,11.78,11.79,6800.0
2012-02-09 11:05:00,11.8,11.8,11.77,11.78,11200.0,11.8,11.8,11.77,11.78,11200.0
2012-02-09 11:10:00,11.78,11.79,11.77,11.77,34800.0,11.78,11.79,11.77,11.77,34800.0
2012-02-09 11:15:00,11.78,11.79,11.77,11.78,66800.0,11.78,11.79,11.77,11.78,66800.0
2012-02-09 11:20:00,11.78,11.79,11.78,11.79,13200.0,11.78,11.79,11.78,11.79,13200.0
2012-02-09 11:25:00,11.79,11.79,11.77,11.77,44400.0,11.79,11.79,11.77,11.77,44400.0
2012-02-09 11:30:00,11.78,11.79,11.77,11.78,14400.0,11.78,11.79,11.77,11.78,14400.0
2012-02-09 11:35:00,11.78,11.8,11.76,11.77,55200.0,11.78,11.8,11.76,11.77,55200.0
2012-02-09 11:40:00,11.77,11.77,11.76,11.76,8400.0,11.77,11.77,11.76,11.76,8400.0
2012-02-09 11:45:00,11.76,11.78,11.75,11.77,22800.0,11.76,11.78,11.75,11.77,22800.0
2012-02-09 11:50:00,11.77,11.79,11.76,11.79,11600.0,11.77,11.79,11.76,11.79,11600.0
2012-02-09 11:55:00,11.78,11.79,11.78,11.79,4400.0,11.78,11.79,11.78,11.79,4400.0
2012-02-09 12:00:00,11.79,11.81,11.79,11.8,10400.0,11.79,11.81,11.79,11.8,10400.0
2012-02-09 12:05:00,11.81,11.81,11.8,11.81,24400.0,11.81,11.81,11.8,11.81,24400.0
2012-02-09 12:10:00,11.81,11.81,11.77,11.81,43600.0,11.81,11.81,11.77,11.81,43600.0
2012-02-09 12:15:00,11.81,11.81,11.77,11.77,12800.0,11.81,11.81,11.77,11.77,12800.0
2012-02-09 12:20:00,11.78,11.79,11.76,11.76,11600.0,11.78,11.79,11.76,11.76,11600.0
2012-02-09 12:25:00,11.76,11.77,11.72,11.74,34000.0,11.76,11.77,11.72,11.74,34000.0
2012-02-09 12:30:00,11.74,11.74,11.74,11.74,7600.0,11.74,11.74,11.74,11.74,7600.0
2012-02-09 12:35:00,11.74,11.74,11.74,11.74,10000.0,11.74,11.74,11.74,11.74,10000.0
2012-02-09 12:40:00,11.74,11.75,11.72,11.74,59200.0,11.74,11.75,11.72,11.74,59200.0
2012-02-09 12:45:00,11.74,11.75,11.73,11.73,17600.0,11.74,11.75,11.73,11.73,17600.0
2012-02-09 12:50:00,11.73,11.73,11.71,11.71,25600.0,11.73,11.73,11.71,11.71,25600.0
2012-02-09 12:55:00,11.71,11.73,11.71,11.73,5200.0,11.71,11.73,11.71,11.73,5200.0
2012-02-09 13:00:00,11.73,11.74,11.72,11.74,21600.0,11.73,11.74,11.72,11.74,21600.0
2012-02-09 13:05:00,11.72,11.73,11.71,11.73,13200.0,11.72,11.73,11.71,11.73,13200.0
2012-02-09 13:10:00,11.73,11.74,11.72,11.74,4400.0,11.73,11.74,11.72,11.74,4400.0
2012-02-09 13:15:00,11.74,11.74,11.73,11.74,6400.0,11.74,11.74,11.73,11.74,6400.0
2012-02-09 13:20:00,11.74,11.75,11.73,11.74,2800.0,11.74,11.75,11.73,11.74,2800.0
2012-02-09 13:25:00,11.74,11.74,11.73,11.74,16400.0,11.74,11.74,11.73,11.74,16400.0
2012-02-09 13:30:00,11.74,11.76,11.74,11.75,32400.0,11.74,11.76,11.74,11.75,32400.0
2012-02-09 13:35:00,11.75,11.76,11.75,11.75,14000.0,11.75,11.76,11.75,11.75,14000.0
2012-02-09 13:40:00,11.75,11.75,11.73,11.74,8800.0,11.75,11.75,11.73,11.74,8800.0
2012-02-09 13:45:00,11.74,11.74,11.74,11.74,10800.0,11.74,11.74,11.74,11.74,10800.0
2012-02-09 13:50:00,11.74,11.74,11.74,11.74,9200.0,11.74,11.74,11.74,11.74,9200.0
2012-02-09 13:55:00,11.74,11.75,11.73,11.75,20400.0,11.74,11.75,11.73,11.75,20400.0
2012-02-09 14:00:00,11.74,11.76,11.74,11.76,23200.0,11.74,11.76,11.74,11.76,23200.0
2012-02-09 14:05:00,11.76,11.76,11.74,11.74,22000.0,11.76,11.76,11.74,11.74,22000.0
2012-02-09 14:10:00,11.74,11.75,11.74,11.74,26000.0,11.74,11.75,11.74,11.74,26000.0
2012-02-09 14:15:00,11.75,11.75,11.74,11.75,12000.0,11.75,11.75,11.74,11.75,12000.0
2012-02-09 14:20:00,11.75,11.76,11.74,11.75,37600.0,11.75,11.76,11.74,11.75,37600.0
2012-02-09 14:25:00,11.75,11.76,11.74,11.75,12800.0,11.75,11.76,11.74,11.75,12800.0
2012-02-09 14:30:00,11.74,11.74,11.74,11.74,24400.0,11.74,11.74,11.74,11.74,24400.0
2012-02-09 14:35:00,11.74,11.74,11.74,11.74,27200.0,11.74,11.74,11.74,11.74,27200.0
2012-02-09 14:40:00,11.74,11.76,11.74,11.76,106000.0,11.74,11.76,11.74,11.76,106000.0
2012-02-09 14:45:00,11.76,11.79,11.76,11.79,26000.0,11.76,11.79,11.76,11.79,26000.0
2012-02-09 14:50:00,11.79,11.8,11.79,11.8,28800.0,11.79,11.8,11.79,11.8,28800.0
2012-02-09 14:55:00,11.8,11.81,11.8,11.81,15600.0,11.8,11.81,11.8,11.81,15600.0
2012-02-09 15:00:00,11.81,11.82,11.8,11.8,39200.0,11.81,11.82,11.8,11.8,39200.0
2012-02-09 15:05:00,11.81,11.83,11.81,11.81,12000.0,11.81,11.83,11.81,11.81,12000.0
2012-02-09 15:10:00,11.82,11.83,11.81,11.81,14000.0,11.82,11.83,11.81,11.81,14000.0
2012-02-09 15:15:00,11.81,11.81,11.8,11.81,22800.0,11.81,11.81,11.8,11.81,22800.0
2012-02-09 15:20:00,11.8,11.81,11.8,11.8,12400.0,11.8,11.81,11.8,11.8,12400.0
2012-02-09 15:25:00,11.8,11.81,11.8,11.8,30400.0,11.8,11.81,11.8,11.8,30400.0
2012-02-09 15:30:00,11.8,11.8,11.79,11.79,22800.0,11.8,11.8,11.79,11.79,22800.0
2012-02-09 15:35:00,11.79,11.8,11.79,11.79,23200.0,11.79,11.8,11.79,11.79,23200.0
2012-02-09 15:40:00,11.79,11.79,11.77,11.77,86400.0,11.79,11.79,11.77,11.77,86400.0
2012-02-09 15:45:00,11.77,11.78,11.76,11.77,39200.0,11.77,11.78,11.76,11.77,39200.0
2012-02-09 15:50:00,11.77,11.79,11.77,11.77,33200.0,11.77,11.79,11.77,11.77,33200.0
2012-02-09 15:55:00,11.77,11.77,11.76,11.77,56400.0,11.77,11.77,11.76,11.77,56400.0
2012-02-10 09:30:00,11.66,11.68,11.57,11.58,42800.0,11.66,11.68,11.57,11.58,42800.0
2012-02-10 09:35:00,11.59,11.68,11.59,11.68,12000.0,11.59,11.68,11.59,11.68,12000.0
2012-02-10 09:40:00,11.67,11.7,11.67,11.69,8400.0,11.67,11.7,11.67,11.69,8400.0
2012-02-10 09:45:00,11.69,11.72,11.69,11.72,6000.0,11.69,11.72,11.69,11.72,6000.0
2012-02-10 09:50:00,11.72,11.75,11.69,11.69,24400.0,11.72,11.75,11.69,11.69,24400.0
2012-02-10 09:55:00,11.69,11.71,11.67,11.7,30400.0,11.69,11.71,11.67,11.7,30400.0
2012-02-10 10:00:00,11.7,11.74,11.7,11.73,10400.0,11.7,11.74,11.7,11.73,10400.0
2012-02-10 10:05:00,11.73,11.76,11.73,11.76,20000.0,11.73,11.76,11.73,11.76,20000.0
2012-02-10 10:10:00,11.76,11.79,11.76,11.78,14800.0,11.76,11.79,11.76,11.78,14800.0
2012-02-10 10:15:00,11.77,11.78,11.73,11.73,23200.0,11.77,11.78,11.73,11.73,23200.0
2012-02-10 10:20:00,11.72,11.76,11.7,11.72,189600.0,11.72,11.76,11.7,11.72,189600.0
2012-02-10 10:25:00,11.72,11.72,11.69,11.72,29200.0,11.72,11.72,11.69,11.72,29200.0
2012-02-10 10:30:00,11.71,11.72,11.66,11.68,68800.0,11.71,11.72,11.66,11.68,68800.0
2012-02-10 10:35:00,11.68,11.69,11.67,11.67,31200.0,11.68,11.69,11.67,11.67,31200.0
2012-02-10 10:40:00,11.68,11.74,11.68,11.74,41200.0,11.68,11.74,11.68,11.74,41200.0
2012-02-10 10:45:00,11.74,11.74,11.72,11.73,12400.0,11.74,11.74,11.72,11.73,12400.0
2012-02-10 10:50:00,11.72,11.74,11.72,11.74,8400.0,11.72,11.74,11.72,11.74,8400.0
2012-02-10 10:55:00,11.75,11.78,11.75,11.78,21200.0,11.75,11.78,11.75,11.78,21200.0
2012-02-10 11:00:00,11.78,11.78,11.75,11.77,19200.0,11.78,11.78,11.75,11.77,19200.0
2012-02-10 11:05:00,11.77,11.81,11.77,11.81,13600.0,11.77,11.81,11.77,11.81,13600.0
2012-02-10 11:10:00,11.81,11.82,11.81,11.82,10800.0,11.81,11.82,11.81,11.82,10800.0
2012-02-10 11:15:00,11.82,11.85,11.82,11.84,19600.0,11.82,11.85,11.82,11.84,19600.0
2012-02-10 11:20:00,11.85,11.85,11.81,11.81,23200.0,11.85,11.85,11.81,11.81,23200.0
2012-02-10 11:25:00,11.82,11.83,11.81,11.82,23200.0,11.82,11.83,11.81,11.82,23200.0
2012-02-10 11:30:00,11.82,11.83,11.81,11.83,17600.0,11.82,11.83,11.81,11.83,17600.0
2012-02-10 11:35:00,11.85,11.85,11.84,11.85,7200.0,11.85,11.85,11.84,11.85,7200.0
2012-02-10 11:40:00,11.85,11.87,11.85,11.86,15200.0,11.85,11.87,11.85,11.86,15200.0
2012-02-10 11:45:00,11.86,11.88,11.86,11.88,13600.0,11.86,11.88,11.86,11.88,13600.0
2012-02-10 11:50:00,11.89,11.92,11.87,11.92,52800.0,11.89,11.92,11.87,11.92,52800.0
2012-02-10 11:55:00,11.91,11.92,11.9,11.91,11600.0,11.91,11.92,11.9,11.91,11600.0
2012-02-10 12:00:00,11.9,11.91,11.9,11.91,6800.0,11.9,11.91,11.9,11.91,6800.0
2012-02-10 12:05:00,11.91,11.94,11.91,11.94,10400.0,11.91,11.94,11.91,11.94,10400.0
2012-02-10 12:10:00,11.94,11.95,11.94,11.95,19200.0,11.94,11.95,11.94,11.95,19200.0
2012-02-10 12:15:00,11.95,11.96,11.93,11.94,19600.0,11.95,11.96,11.93,11.94,19600.0
2012-02-10 12:20:00,11.95,11.95,11.94,11.95,5200.0,11.95,11.95,11.94,11.95,5200.0
2012-02-10 12:25:00,11.95,11.96,11.94,11.95,17200.0,11.95,11.96,11.94,11.95,17200.0
2012-02-10 12:30:00,11.95,11.96,11.94,11.96,26400.0,11.95,11.96,11.94,11.96,26400.0
2012-02-10 12:35:00,11.96,11.99,11.96,11.99,13200.0,11.96,11.99,11.96,11.99,13200.0
2012-02-10 12:40:00,11.98,11.99,11.97,11.99,23600.0,11.98,11.99,11.97,11.99,23600.0
2012-02-10 12:45:00,11.98,11.98,11.95,11.95,10400.0,11.98,11.98,11.95,11.95,10400.0
2012-02-10 12:50:00,11.95,11.97,11.95,11.97,17200.0,11.95,11.97,11.95,11.97,17200.0
2012-02-10 12:55:00,11.96,11.99,11.96,11.98,19200.0,11.96,11.99,11.96,11.98,19200.0
2012-02-10 13:00:00,11.98,11.98,11.97,11.97,12400.0,11.98,11.98,11.97,11.97,12400.0
2012-02-10 13:05:00,11.97,11.97,11.94,11.94,17600.0,11.97,11.97,11.94,11.94,17600.0
2012-02-10 13:10:00,11.94,11.94,11.92,11.92,10000.0,11.94,11.94,11.92,11.92,10000.0
2012-02-10 13:15:00,11.91,11.93,11.9,11.92,53600.0,11.91,11.93,11.9,11.92,53600.0
2012-02-10 13:20:00,11.92,11.92,11.91,11.91,5200.0,11.92,11.92,11.91,11.91,5200.0
2012-02-10 13:25:00,11.91,11.93,11.91,11.92,13200.0,11.91,11.93,11.91,11.92,13200.0
2012-02-10 13:30:00,11.92,11.92,11.91,11.91,3200.0,11.92,11.92,11.91,11.91,3200.0
2012-02-10 13:35:00,11.91,11.94,11.9,11.93,28800.0,11.91,11.94,11.9,11.93,28800.0
2012-02-10 13:40:00,11.94,11.96,11.94,11.96,22400.0,11.94,11.96,11.94,11.96,22400.0
2012-02-10 13:45:00,11.96,11.97,11.96,11.97,15600.0,11.96,11.97,11.96,11.97,15600.0
2012-02-10 13:50:00,11.97,11.98,11.97,11.98,18000.0,11.97,11.98,11.97,11.98,18000.0
2012-02-10 13:55:00,11.98,11.99,11.94,11.94,14800.0,11.98,11.99,11.94,11.94,14800.0
2012-02-10 14:00:00,11.94,11.95,11.94,11.94,15200.0,11.94,11.95,11.94,11.94,15200.0
2012-02-10 14:05:00,11.93,11.93,11.91,11.92,18800.0,11.93,11.93,11.91,11.92,18800.0
2012-02-10 14:10:00,11.92,11.92,11.88,11.89,18400.0,11.92,11.92,11.88,11.89,18400.0
2012-02-10 14:15:00,11.88,11.88,11.87,11.88,10000.0,11.88,11.88,11.87,11.88,10000.0
2012-02-10 14:20:00,11.88,11.9,11.88,11.88,16000.0,11.88,11.9,11.88,11.88,16000.0
2012-02-10 14:25:00,11.88,11.88,11.87,11.88,13600.0,11.88,11.88,11.87,11.88,13600.0
2012-02-10 14:30:00,11.88,11.9,11.88,11.9,17200.0,11.88,11.9,11.88,11.9,17200.0
2012-02-10 14:35:00,11.9,11.9,11.9,11.9,8400.0,11.9,11.9,11.9,11.9,8400.0
2012-02-10 14:40:00,11.9,11.9,11.89,11.9,10400.0,11.9,11.9,11.89,11.9,10400.0
2012-02-10 14:45:00,11.9,11.92,11.9,11.9,31600.0,11.9,11.92,11.9,11.9,31600.0
2012-02-10 14:50:00,11.9,11.9,11.89,11.89,7600.0,11.9,11.9,11.89,11.89,7600.0
2012-02-10 14:55:00,11.89,11.9,11.88,11.88,10400.0,11.89,11.9,11.88,11.88,10400.0
2012-02-10 15:00:00,11.87,11.88,11.84,11.85,17600.0,11.87,11.88,11.84,11.85,17600.0
2012-02-10 15:05:00,11.85,11.86,11.85,11.86,15200.0,11.85,11.86,11.85,11.86,15200.0
2012-02-10 15:10:00,11.86,11.86,11.85,11.86,18800.0,11.86,11.86,11.85,11.86,18800.0
2012-02-10 15:15:00,11.86,11.87,11.84,11.85,12800.0,11.86,11.87,11.84,11.85,12800.0
2012-02-10 15:20:00,11.85,11.86,11.84,11.85,25200.0,11.85,11.86,11.84,11.85,25200.0
2012-02-10 15:25:00,11.84,11.84,11.84,11.84,14800.0,11.84,11.84,11.84,11.84,14800.0
2012-02-10 15:30:00,11.84,11.84,11.82,11.84,27600.0,11.84,11.84,11.82,11.84,27600.0
2012-02-10 15:35:00,11.84,11.84,11.82,11.84,35200.0,11.84,11.84,11.82,11.84,35200.0
2012-02-10 15:40:00,11.83,11.85,11.83,11.84,28800.0,11.83,11.85,11.83,11.84,28800.0
2012-02-10 15:45:00,11.84,11.86,11.84,11.84,78400.0,11.84,11.86,11.84,11.84,78400.0
2012-02-10 15:50:00,11.84,11.84,11.83,11.83,32400.0,11.84,11.84,11.83,11.83,32400.0
2012-02-10 15:55:00,11.83,11.84,11.82,11.83,97200.0,11.83,11.84,11.82,11.83,97200.0
2012-02-13 09:30:00,11.92,11.98,11.88,11.97,20000.0,11.92,11.98,11.88,11.97,20000.0
2012-02-13 09:35:00,11.97,12.0,11.97,12.0,18000.0,11.97,12.0,11.97,12.0,18000.0
2012-02-13 09:40:00,12.0,12.0,11.99,11.99,8000.0,12.0,12.0,11.99,11.99,8000.0
2012-02-13 09:45:00,11.99,12.05,11.98,12.04,37600.0,11.99,12.05,11.98,12.04,37600.0
2012-02-13 09:50:00,12.04,12.05,12.03,12.05,12800.0,12.04,12.05,12.03,12.05,12800.0
2012-02-13 09:55:00,12.05,12.06,12.04,12.04,17600.0,12.05,12.06,12.04,12.04,17600.0
2012-02-13 10:00:00,12.04,12.04,12.02,12.03,10000.0,12.04,12.04,12.02,12.03,10000.0
2012-02-13 10:05:00,12.03,12.03,12.01,12.01,6800.0,12.03,12.03,12.01,12.01,6800.0
2012-02-13 10:10:00,12.01,12.01,11.99,11.99,12800.0,12.01,12.01,11.99,11.99,12800.0
2012-02-13 10:15:00,11.99,11.99,11.97,11.98,16400.0,11.99,11.99,11.97,11.98,16400.0
2012-02-13 10:20:00,11.98,11.99,11.97,11.97,8400.0,11.98,11.99,11.97,11.97,8400.0
2012-02-13 10:25:00,11.98,12.02,11.98,12.01,14400.0,11.98,12.02,11.98,12.01,14400.0
2012-02-13 10:30:00,12.02,12.05,12.02,12.03,31200.0,12.02,12.05,12.02,12.03,31200.0
2012-02-13 10:35:00,12.02,12.05,12.02,12.02,14000.0,12.02,12.05,12.02,12.02,14000.0
2012-02-13 10:40:00,12.03,12.04,12.02,12.04,12000.0,12.03,12.04,12.02,12.04,12000.0
2012-02-13 10:45:00,12.03,12.04,12.0,12.03,8400.0,12.03,12.04,12.0,12.03,8400.0
2012-02-13 10:50:00,12.02,12.06,12.02,12.06,8000.0,12.02,12.06,12.02,12.06,8000.0
2012-02-13 10:55:00,12.05,12.06,12.05,12.05,20400.0,12.05,12.06,12.05,12.05,20400.0
2012-02-13 11:00:00,12.06,12.06,12.04,12.04,36000.0,12.06,12.06,12.04,12.04,36000.0
2012-02-13 11:05:00,12.04,12.06,12.04,12.06,25600.0,12.04,12.06,12.04,12.06,25600.0
2012-02-13 11:10:00,12.06,12.09,12.05,12.09,115600.0,12.06,12.09,12.05,12.09,115600.0
2012-02-13 11:15:00,12.09,12.1,12.09,12.1,15200.0,12.09,12.1,12.09,12.1,15200.0
2012-02-13 11:20:00,12.1,12.1,12.09,12.09,20800.0,12.1,12.1,12.09,12.09,20800.0
2012-02-13 11:25:00,12.1,12.12,12.1,12.1,20800.0,12.1,12.12,12.1,12.1,20800.0
2012-02-13 11:30:00,12.1,12.11,12.1,12.11,8800.0,12.1,12.11,12.1,12.11,8800.0
2012-02-13 11:35:00,12.1,12.13,12.09,12.13,48000.0,12.1,12.13,12.09,12.13,48000.0
2012-02-13 11:40:00,12.13,12.15,12.13,12.15,15200.0,12.13,12.15,12.13,12.15,15200.0
2012-02-13 11:45:00,12.15,12.18,12.13,12.14,57600.0,12.15,12.18,12.13,12.14,57600.0
2012-02-13 11:50:00,12.15,12.15,12.13,12.14,10800.0,12.15,12.15,12.13,12.14,10800.0
2012-02-13 11:55:00,12.13,12.13,12.12,12.12,17200.0,12.13,12.13,12.12,12.12,17200.0
2012-02-13 12:00:00,12.12,12.15,12.12,12.15,14000.0,12.12,12.15,12.12,12.15,14000.0
2012-02-13 12:05:00,12.15,12.15,12.13,12.15,21600.0,12.15,12.15,12.13,12.15,21600.0
2012-02-13 12:10:00,12.15,12.15,12.15,12.15,8400.0,12.15,12.15,12.15,12.15,8400.0
2012-02-13 12:15:00,12.15,12.15,12.12,12.12,22400.0,12.15,12.15,12.12,12.12,22400.0
2012-02-13 12:20:00,12.13,12.13,12.11,12.11,12000.0,12.13,12.13,12.11,12.11,12000.0
2012-02-13 12:25:00,12.11,12.11,12.09,12.1,38800.0,12.11,12.11,12.09,12.1,38800.0
2012-02-13 12:30:00,12.1,12.11,12.09,12.11,24400.0,12.1,12.11,12.09,12.11,24400.0
2012-02-13 12:35:00,12.11,12.11,12.09,12.1,119200.0,12.11,12.11,12.09,12.1,119200.0
2012-02-13 12:40:00,12.1,12.11,12.09,12.1,15600.0,12.1,12.11,12.09,12.1,15600.0
2012-02-13 12:45:00,12.1,12.12,12.1,12.12,6800.0,12.1,12.12,12.1,12.12,6800.0
2012-02-13 12:50:00,12.11,12.12,12.11,12.12,15600.0,12.11,12.12,12.11,12.12,15600.0
2012-02-13 12:55:00,12.12,12.12,12.11,12.12,7600.0,12.12,12.12,12.11,12.12,7600.0
2012-02-13 13:00:00,12.12,12.14,12.12,12.13,20000.0,12.12,12.14,12.12,12.13,20000.0
2012-02-13 13:05:00,12.13,12.13,12.12,12.12,16800.0,12.13,12.13,12.12,12.12,16800.0
2012-02-13 13:10:00,12.12,12.13,12.12,12.13,8800.0,12.12,12.13,12.12,12.13,8800.0
2012-02-13 13:15:00,12.13,12.14,12.13,12.13,17200.0,12.13,12.14,12.13,12.13,17200.0
2012-02-13 13:20:00,12.13,12.13,12.12,12.12,18400.0,12.13,12.13,12.12,12.12,18400.0
2012-02-13 13:25:00,12.12,12.12,12.12,12.12,6800.0,12.12,12.12,12.12,12.12,6800.0
2012-02-13 13:30:00,12.12,12.13,12.12,12.13,23600.0,12.12,12.13,12.12,12.13,23600.0
2012-02-13 13:35:00,12.14,12.14,12.12,12.12,42800.0,12.14,12.14,12.12,12.12,42800.0
2012-02-13 13:40:00,12.12,12.13,12.11,12.13,34000.0,12.12,12.13,12.11,12.13,34000.0
2012-02-13 13:45:00,12.13,12.15,12.13,12.14,26800.0,12.13,12.15,12.13,12.14,26800.0
2012-02-13 13:50:00,12.14,12.14,12.13,12.13,17600.0,12.14,12.14,12.13,12.13,17600.0
2012-02-13 13:55:00,12.13,12.16,12.13,12.16,35600.0,12.13,12.16,12.13,12.16,35600.0
2012-02-13 14:00:00,12.16,12.16,12.13,12.15,79200.0,12.16,12.16,12.13,12.15,79200.0
2012-02-13 14:05:00,12.15,12.21,12.15,12.2,41200.0,12.15,12.21,12.15,12.2,41200.0
2012-02-13 14:10:00,12.21,12.23,12.21,12.23,18400.0,12.21,12.23,12.21,12.23,18400.0
2012-02-13 14:15:00,12.23,12.26,12.23,12.26,61200.0,12.23,12.26,12.23,12.26,61200.0
2012-02-13 14:20:00,12.26,12.28,12.26,12.28,15600.0,12.26,12.28,12.26,12.28,15600.0
2012-02-13 14:25:00,12.28,12.3,12.26,12.29,72400.0,12.28,12.3,12.26,12.29,72400.0
2012-02-13 14:30:00,12.29,12.29,12.26,12.26,42400.0,12.29,12.29,12.26,12.26,42400.0
2012-02-13 14:35:00,12.27,12.3,12.27,12.3,65600.0,12.27,12.3,12.27,12.3,65600.0
2012-02-13 14:40:00,12.3,12.32,12.29,12.32,68400.0,12.3,12.32,12.29,12.32,68400.0
2012-02-13 14:45:00,12.31,12.32,12.29,12.31,31600.0,12.31,12.32,12.29,12.31,31600.0
2012-02-13 14:50:00,12.31,12.31,12.27,12.28,81200.0,12.31,12.31,12.27,12.28,81200.0
2012-02-13 14:55:00,12.29,12.29,12.28,12.28,14000.0,12.29,12.29,12.28,12.28,14000.0
2012-02-13 15:00:00,12.28,12.29,12.27,12.29,19200.0,12.28,12.29,12.27,12.29,19200.0
2012-02-13 15:05:00,12.29,12.29,12.26,12.26,21200.0,12.29,12.29,12.26,12.26,21200.0
2012-02-13 15:10:00,12.26,12.26,12.23,12.23,32400.0,12.26,12.26,12.23,12.23,32400.0
2012-02-13 15:15:00,12.24,12.24,12.23,12.23,16000.0,12.24,12.24,12.23,12.23,16000.0
2012-02-13 15:20:00,12.22,12.23,12.21,12.23,20000.0,12.22,12.23,12.21,12.23,20000.0
2012-02-13 15:25:00,12.22,12.23,12.22,12.23,23600.0,12.22,12.23,12.22,12.23,23600.0
2012-02-13 15:30:00,12.23,12.23,12.22,12.22,39600.0,12.23,12.23,12.22,12.22,39600.0
2012-02-13 15:35:00,12.22,12.25,12.22,12.25,31200.0,12.22,12.25,12.22,12.25,31200.0
2012-02-13 15:40:00,12.24,12.25,12.22,12.24,29600.0,12.24,12.25,12.22,12.24,29600.0
2012-02-13 15:45:00,12.24,12.25,12.22,12.23,32800.0,12.24,12.25,12.22,12.23,32800.0
2012-02-13 15:50:00,12.22,12.25,12.22,12.24,76800.0,12.22,12.25,12.22,12.24,76800.0
2012-02-13 15:55:00,12.24,12.27,12.24,12.26,111200.0,12.24,12.27,12.24,12.26,111200.0
2012-02-14 09:30:00,12.2,12.22,12.16,12.17,47600.0,12.2,12.22,12.16,12.17,47600.0
2012-02-14 09:35:00,12.17,12.24,12.17,12.22,22400.0,12.17,12.24,12.17,12.22,22400.0
2012-02-14 09:40:00,12.22,12.23,12.2,12.23,18400.0,12.22,12.23,12.2,12.23,18400.0
2012-02-14 09:45:00,12.23,12.24,12.18,12.19,21600.0,12.23,12.24,12.18,12.19,21600.0
2012-02-14 09:50:00,12.18,12.25,12.18,12.2,24800.0,12.18,12.25,12.18,12.2,24800.0
2012-02-14 09:55:00,12.21,12.25,12.2,12.21,24400.0,12.21,12.25,12.2,12.21,24400.0
2012-02-14 10:00:00,12.21,12.22,12.2,12.21,15600.0,12.21,12.22,12.2,12.21,15600.0
2012-02-14 10:05:00,12.21,12.21,12.19,12.19,14000.0,12.21,12.21,12.19,12.19,14000.0
2012-02-14 10:10:00,12.19,12.2,12.18,12.2,28000.0,12.19,12.2,12.18,12.2,28000.0
2012-02-14 10:15:00,12.2,12.2,12.19,12.2,8400.0,12.2,12.2,12.19,12.2,8400.0
2012-02-14 10:20:00,12.19,12.26,12.19,12.24,7200.0,12.19,12.26,12.19,12.24,7200.0
2012-02-14 10:25:00,12.25,12.27,12.24,12.24,10000.0,12.25,12.27,12.24,12.24,10000.0
2012-02-14 10:30:00,12.24,12.24,12.22,12.24,13600.0,12.24,12.24,12.22,12.24,13600.0
2012-02-14 10:35:00,12.26,12.28,12.25,12.28,12000.0,12.26,12.28,12.25,12.28,12000.0
2012-02-14 10:40:00,12.27,12.27,12.24,12.25,16000.0,12.27,12.27,12.24,12.25,16000.0
2012-02-14 10:45:00,12.24,12.26,12.24,12.25,15200.0,12.24,12.26,12.24,12.25,15200.0
2012-02-14 10:50:00,12.25,12.25,12.19,12.2,50000.0,12.25,12.25,12.19,12.2,50000.0
2012-02-14 10:55:00,12.19,12.2,12.19,12.2,26000.0,12.19,12.2,12.19,12.2,26000.0
2012-02-14 11:00:00,12.2,12.22,12.19,12.22,17200.0,12.2,12.22,12.19,12.22,17200.0
2012-02-14 11:05:00,12.22,12.22,12.21,12.22,8000.0,12.22,12.22,12.21,12.22,8000.0
2012-02-14 11:10:00,12.21,12.21,12.19,12.2,16400.0,12.21,12.21,12.19,12.2,16400.0
2012-02-14 11:15:00,12.21,12.22,12.2,12.22,6800.0,12.21,12.22,12.2,12.22,6800.0
2012-02-14 11:20:00,12.21,12.22,12.2,12.22,4800.0,12.21,12.22,12.2,12.22,4800.0
2012-02-14 11:25:00,12.2,12.21,12.19,12.21,13600.0,12.2,12.21,12.19,12.21,13600.0
2012-02-14 11:30:00,12.22,12.24,12.2,12.2,12400.0,12.22,12.24,12.2,12.2,12400.0
2012-02-14 11:35:00,12.2,12.22,12.19,12.22,10400.0,12.2,12.22,12.19,12.22,10400.0
2012-02-14 11:40:00,12.24,12.24,12.22,12.23,12800.0,12.24,12.24,12.22,12.23,12800.0
2012-02-14 11:45:00,12.24,12.26,12.23,12.26,18400.0,12.24,12.26,12.23,12.26,18400.0
2012-02-14 11:50:00,12.26,12.26,12.24,12.24,25200.0,12.26,12.26,12.24,12.24,25200.0
2012-02-14 11:55:00,12.23,12.24,12.23,12.23,76400.0,12.23,12.24,12.23,12.23,76400.0
2012-02-14 12:00:00,12.22,12.22,12.21,12.22,9200.0,12.22,12.22,12.21,12.22,9200.0
2012-02-14 12:05:00,12.22,12.22,12.22,12.22,4800.0,12.22,12.22,12.22,12.22,4800.0
2012-02-14 12:10:00,12.21,12.21,12.19,12.21,15600.0,12.21,12.21,12.19,12.21,15600.0
2012-02-14 12:15:00,12.21,12.21,12.21,12.21,800.0,12.21,12.21,12.21,12.21,800.0
2012-02-14 12:20:00,12.21,12.21,12.19,12.2,20400.0,12.21,12.21,12.19,12.2,20400.0
2012-02-14 12:25:00,12.19,12.19,12.19,12.19,3600.0,12.19,12.19,12.19,12.19,3600.0
2012-02-14 12:30:00,12.19,12.2,12.18,12.19,7200.0,12.19,12.2,12.18,12.19,7200.0
2012-02-14 12:35:00,12.19,12.21,12.19,12.2,12400.0,12.19,12.21,12.19,12.2,12400.0
2012-02-14 12:40:00,12.2,12.2,12.19,12.2,18800.0,12.2,12.2,12.19,12.2,18800.0
2012-02-14 12:45:00,12.2,12.21,12.19,12.2,15200.0,12.2,12.21,12.19,12.2,15200.0
2012-02-14 12:50:00,12.2,12.2,12.18,12.18,15600.0,12.2,12.2,12.18,12.18,15600.0
2012-02-14 12:55:00,12.17,12.18,12.17,12.18,9600.0,12.17,12.18,12.17,12.18,9600.0
2012-02-14 13:00:00,12.18,12.18,12.15,12.15,6000.0,12.18,12.18,12.15,12.15,6000.0
2012-02-14 13:05:00,12.15,12.15,12.13,12.13,19200.0,12.15,12.15,12.13,12.13,19200.0
2012-02-14 13:10:00,12.13,12.13,12.12,12.13,14400.0,12.13,12.13,12.12,12.13,14400.0
2012-02-14 13:15:00,12.13,12.14,12.13,12.13,26000.0,12.13,12.14,12.13,12.13,26000.0
2012-02-14 13:20:00,12.14,12.15,12.13,12.15,9200.0,12.14,12.15,12.13,12.15,9200.0
2012-02-14 13:25:00,12.15,12.15,12.15,12.15,3200.0,12.15,12.15,12.15,12.15,3200.0
2012-02-14 13:30:00,12.14,12.17,12.14,12.15,30400.0,12.14,12.17,12.14,12.15,30400.0
2012-02-14 13:35:00,12.15,12.15,12.15,12.15,4800.0,12.15,12.15,12.15,12.15,4800.0
2012-02-14 13:40:00,12.15,12.15,12.15,12.15,12000.0,12.15,12.15,12.15,12.15,12000.0
2012-02-14 13:45:00,12.14,12.15,12.14,12.14,8800.0,12.14,12.15,12.14,12.14,8800.0
2012-02-14 13:50:00,12.13,12.13,12.13,12.13,9600.0,12.13,12.13,12.13,12.13,9600.0
2012-02-14 13:55:00,12.12,12.17,12.12,12.16,15600.0,12.12,12.17,12.12,12.16,15600.0
2012-02-14 14:00:00,12.16,12.17,12.15,12.16,12000.0,12.16,12.17,12.15,12.16,12000.0
2012-02-14 14:05:00,12.16,12.16,12.14,12.14,9600.0,12.16,12.16,12.14,12.14,9600.0
2012-02-14 14:10:00,12.15,12.17,12.15,12.17,7600.0,12.15,12.17,12.15,12.17,7600.0
2012-02-14 14:15:00,12.17,12.17,12.16,12.16,9200.0,12.17,12.17,12.16,12.16,9200.0
2012-02-14 14:20:00,12.16,12.16,12.15,12.15,5200.0,12.16,12.16,12.15,12.15,5200.0
2012-02-14 14:25:00,12.15,12.17,12.15,12.16,48400.0,12.15,12.17,12.15,12.16,48400.0
2012-02-14 14:30:00,12.17,12.17,12.14,12.15,30400.0,12.17,12.17,12.14,12.15,30400.0
2012-02-14 14:35:00,12.15,12.15,12.14,12.15,13200.0,12.15,12.15,12.14,12.15,13200.0
2012-02-14 14:40:00,12.14,12.15,12.13,12.13,9200.0,12.14,12.15,12.13,12.13,9200.0
2012-02-14 14:45:00,12.13,12.15,12.13,12.13,11600.0,12.13,12.15,12.13,12.13,11600.0
2012-02-14 14:50:00,12.13,12.13,12.13,12.13,6400.0,12.13,12.13,12.13,12.13,6400.0
2012-02-14 14:55:00,12.13,12.15,12.13,12.15,15200.0,12.13,12.15,12.13,12.15,15200.0
2012-02-14 15:00:00,12.15,12.18,12.14,12.17,24400.0,12.15,12.18,12.14,12.17,24400.0
2012-02-14 15:05:00,12.17,12.18,12.16,12.16,14800.0,12.17,12.18,12.16,12.16,14800.0
2012-02-14 15:10:00,12.17,12.17,12.15,12.15,14800.0,12.17,12.17,12.15,12.15,14800.0
2012-02-14 15:15:00,12.15,12.15,12.13,12.13,17600.0,12.15,12.15,12.13,12.13,17600.0
2012-02-14 15:20:00,12.13,12.13,12.11,12.13,28400.0,12.13,12.13,12.11,12.13,28400.0
2012-02-14 15:25:00,12.13,12.13,12.12,12.13,14400.0,12.13,12.13,12.12,12.13,14400.0
2012-02-14 15:30:00,12.12,12.14,12.12,12.14,16800.0,12.12,12.14,12.12,12.14,16800.0
2012-02-14 15:35:00,12.14,12.14,12.12,12.13,40000.0,12.14,12.14,12.12,12.13,40000.0
2012-02-14 15:40:00,12.14,12.15,12.13,12.14,39600.0,12.14,12.15,12.13,12.14,39600.0
2012-02-14 15:45:00,12.14,12.15,12.13,12.15,80800.0,12.14,12.15,12.13,12.15,80800.0
2012-02-14 15:50:00,12.15,12.16,12.13,12.14,68000.0,12.15,12.16,12.13,12.14,68000.0
2012-02-14 15:55:00,12.14,12.17,12.13,12.17,61600.0,12.14,12.17,12.13,12.17,61600.0
2012-02-15 09:30:00,12.41,12.5,12.32,12.45,114800.0,12.41,12.5,12.32,12.45,114800.0
2012-02-15 09:35:00,12.46,12.47,12.41,12.46,86800.0,12.46,12.47,12.41,12.46,86800.0
2012-02-15 09:40:00,12.46,12.46,12.39,12.45,89600.0,12.46,12.46,12.39,12.45,89600.0
2012-02-15 09:45:00,12.45,12.47,12.4,12.41,52800.0,12.45,12.47,12.4,12.41,52800.0
2012-02-15 09:50:00,12.41,12.42,12.37,12.37,40400.0,12.41,12.42,12.37,12.37,40400.0
2012-02-15 09:55:00,12.36,12.38,12.29,12.3,53600.0,12.36,12.38,12.29,12.3,53600.0
2012-02-15 10:00:00,12.3,12.3,12.24,12.25,28400.0,12.3,12.3,12.24,12.25,28400.0
2012-02-15 10:05:00,12.25,12.29,12.24,12.25,31200.0,12.25,12.29,12.24,12.25,31200.0
2012-02-15 10:10:00,12.25,12.29,12.25,12.27,27600.0,12.25,12.29,12.25,12.27,27600.0
2012-02-15 10:15:00,12.27,12.28,12.25,12.25,69600.0,12.27,12.28,12.25,12.25,69600.0
2012-02-15 10:20:00,12.25,12.27,12.25,12.27,36400.0,12.25,12.27,12.25,12.27,36400.0
2012-02-15 10:25:00,12.28,12.29,12.27,12.28,9200.0,12.28,12.29,12.27,12.28,9200.0
2012-02-15 10:30:00,12.29,12.34,12.29,12.32,12800.0,12.29,12.34,12.29,12.32,12800.0
2012-02-15 10:35:00,12.31,12.31,12.3,12.3,55600.0,12.31,12.31,12.3,12.3,55600.0
2012-02-15 10:40:00,12.3,12.34,12.29,12.34,35600.0,12.3,12.34,12.29,12.34,35600.0
2012-02-15 10:45:00,12.34,12.38,12.34,12.38,7200.0,12.34,12.38,12.34,12.38,7200.0
2012-02-15 10:50:00,12.37,12.38,12.37,12.37,13600.0,12.37,12.38,12.37,12.37,13600.0
2012-02-15 10:55:00,12.38,12.39,12.37,12.37,12400.0,12.38,12.39,12.37,12.37,12400.0
2012-02-15 11:00:00,12.38,12.39,12.37,12.39,18400.0,12.38,12.39,12.37,12.39,18400.0
2012-02-15 11:05:00,12.4,12.41,12.39,12.41,7600.0,12.4,12.41,12.39,12.41,7600.0
2012-02-15 11:10:00,12.42,12.42,12.4,12.42,16800.0,12.42,12.42,12.4,12.42,16800.0
2012-02-15 11:15:00,12.42,12.42,12.41,12.42,12000.0,12.42,12.42,12.41,12.42,12000.0
2012-02-15 11:20:00,12.42,12.44,12.42,12.43,31200.0,12.42,12.44,12.42,12.43,31200.0
2012-02-15 11:25:00,12.42,12.45,12.42,12.45,27200.0,12.42,12.45,12.42,12.45,27200.0
2012-02-15 11:30:00,12.45,12.48,12.45,12.48,10800.0,12.45,12.48,12.45,12.48,10800.0
2012-02-15 11:35:00,12.47,12.5,12.46,12.48,29200.0,12.47,12.5,12.46,12.48,29200.0
2012-02-15 11:40:00,12.48,12.49,12.47,12.48,28400.0,12.48,12.49,12.47,12.48,28400.0
2012-02-15 11:45:00,12.48,12.5,12.47,12.47,59200.0,12.48,12.5,12.47,12.47,59200.0
2012-02-15 11:50:00,12.47,12.47,12.43,12.43,23600.0,12.47,12.47,12.43,12.43,23600.0
2012-02-15 11:55:00,12.43,12.43,12.35,12.38,214400.0,12.43,12.43,12.35,12.38,214400.0
2012-02-15 12:00:00,12.37,12.37,12.36,12.36,6400.0,12.37,12.37,12.36,12.36,6400.0
2012-02-15 12:05:00,12.35,12.35,12.33,12.34,22400.0,12.35,12.35,12.33,12.34,22400.0
2012-02-15 12:10:00,12.34,12.34,12.33,12.34,17600.0,12.34,12.34,12.33,12.34,17600.0
2012-02-15 12:15:00,12.34,12.34,12.31,12.31,11200.0,12.34,12.34,12.31,12.31,11200.0
2012-02-15 12:20:00,12.32,12.32,12.32,12.32,1600.0,12.32,12.32,12.32,12.32,1600.0
2012-02-15 12:25:00,12.33,12.34,12.33,12.33,12000.0,12.33,12.34,12.33,12.33,12000.0
2012-02-15 12:30:00,12.32,12.32,12.29,12.3,7200.0,12.32,12.32,12.29,12.3,7200.0
2012-02-15 12:35:00,12.29,12.31,12.29,12.3,13600.0,12.29,12.31,12.29,12.3,13600.0
2012-02-15 12:40:00,12.3,12.31,12.3,12.3,9200.0,12.3,12.31,12.3,12.3,9200.0
2012-02-15 12:45:00,12.29,12.3,12.27,12.29,22000.0,12.29,12.3,12.27,12.29,22000.0
2012-02-15 12:50:00,12.29,12.31,12.29,12.29,51200.0,12.29,12.31,12.29,12.29,51200.0
2012-02-15 12:55:00,12.29,12.31,12.29,12.3,21200.0,12.29,12.31,12.29,12.3,21200.0
2012-02-15 13:00:00,12.3,12.35,12.28,12.31,122800.0,12.3,12.35,12.28,12.31,122800.0
2012-02-15 13:05:00,12.32,12.34,12.31,12.33,22400.0,12.32,12.34,12.31,12.33,22400.0
2012-02-15 13:10:00,12.33,12.34,12.33,12.33,10800.0,12.33,12.34,12.33,12.33,10800.0
2012-02-15 13:15:00,12.34,12.36,12.34,12.34,8800.0,12.34,12.36,12.34,12.34,8800.0
2012-02-15 13:20:00,12.34,12.34,12.29,12.3,32400.0,12.34,12.34,12.29,12.3,32400.0
2012-02-15 13:25:00,12.3,12.3,12.29,12.3,17600.0,12.3,12.3,12.29,12.3,17600.0
2012-02-15 13:30:00,12.3,12.31,12.29,12.3,21200.0,12.3,12.31,12.29,12.3,21200.0
2012-02-15 13:35:00,12.3,12.31,12.29,12.31,5200.0,12.3,12.31,12.29,12.31,5200.0
2012-02-15 13:40:00,12.31,12.33,12.3,12.31,18000.0,12.31,12.33,12.3,12.31,18000.0
2012-02-15 13:45:00,12.31,12.34,12.28,12.29,98000.0,12.31,12.34,12.28,12.29,98000.0
2012-02-15 13:50:00,12.29,12.31,12.29,12.31,10400.0,12.29,12.31,12.29,12.31,10400.0
2012-02-15 13:55:00,12.3,12.31,12.3,12.31,6800.0,12.3,12.31,12.3,12.31,6800.0
2012-02-15 14:00:00,12.31,12.31,12.29,12.31,76400.0,12.31,12.31,12.29,12.31,76400.0
2012-02-15 14:05:00,12.29,12.31,12.29,12.31,28800.0,12.29,12.31,12.29,12.31,28800.0
2012-02-15 14:10:00,12.31,12.33,12.31,12.31,48800.0,12.31,12.33,12.31,12.31,48800.0
2012-02-15 14:15:00,12.31,12.33,12.29,12.31,38800.0,12.31,12.33,12.29,12.31,38800.0
2012-02-15 14:20:00,12.3,12.33,12.3,12.32,7600.0,12.3,12.33,12.3,12.32,7600.0
2012-02-15 14:25:00,12.32,12.35,12.32,12.32,19600.0,12.32,12.35,12.32,12.32,19600.0
2012-02-15 14:30:00,12.32,12.32,12.26,12.27,26000.0,12.32,12.32,12.26,12.27,26000.0
2012-02-15 14:35:00,12.26,12.27,12.24,12.24,10800.0,12.26,12.27,12.24,12.24,10800.0
2012-02-15 14:40:00,12.24,12.24,12.21,12.22,27600.0,12.24,12.24,12.21,12.22,27600.0
2012-02-15 14:45:00,12.22,12.24,12.21,12.23,14800.0,12.22,12.24,12.21,12.23,14800.0
2012-02-15 14:50:00,12.23,12.26,12.23,12.24,14400.0,12.23,12.26,12.23,12.24,14400.0
2012-02-15 14:55:00,12.24,12.24,12.19,12.2,5600.0,12.24,12.24,12.19,12.2,5600.0
2012-02-15 15:00:00,12.2,12.22,12.18,12.18,20800.0,12.2,12.22,12.18,12.18,20800.0
2012-02-15 15:05:00,12.18,12.2,12.17,12.18,25600.0,12.18,12.2,12.17,12.18,25600.0
2012-02-15 15:10:00,12.19,12.19,12.16,12.18,26000.0,12.19,12.19,12.16,12.18,26000.0
2012-02-15 15:15:00,12.18,12.18,12.13,12.14,27600.0,12.18,12.18,12.13,12.14,27600.0
2012-02-15 15:20:00,12.13,12.15,12.13,12.13,38000.0,12.13,12.15,12.13,12.13,38000.0
2012-02-15 15:25:00,12.13,12.14,12.12,12.13,20400.0,12.13,12.14,12.12,12.13,20400.0
2012-02-15 15:30:00,12.13,12.15,12.13,12.14,33200.0,12.13,12.15,12.13,12.14,33200.0
2012-02-15 15:35:00,12.14,12.16,12.13,12.14,54000.0,12.14,12.16,12.13,12.14,54000.0
2012-02-15 15:40:00,12.14,12.17,12.12,12.16,43600.0,12.14,12.17,12.12,12.16,43600.0
2012-02-15 15:45:00,12.16,12.19,12.16,12.17,30800.0,12.16,12.19,12.16,12.17,30800.0
2012-02-15 15:50:00,12.17,12.19,12.16,12.19,50400.0,12.17,12.19,12.16,12.19,50400.0
2012-02-15 15:55:00,12.19,12.19,12.17,12.17,50400.0,12.19,12.19,12.17,12.17,50400.0
2012-02-16 09:30:00,12.17,12.21,12.15,12.2,17200.0,12.17,12.21,12.15,12.2,17200.0
2012-02-16 09:35:00,12.17,12.17,12.15,12.16,4400.0,12.17,12.17,12.15,12.16,4400.0
2012-02-16 09:40:00,12.18,12.21,12.18,12.21,4400.0,12.18,12.21,12.18,12.21,4400.0
2012-02-16 09:45:00,12.21,12.22,12.2,12.21,2000.0,12.21,12.22,12.2,12.21,2000.0
2012-02-16 09:50:00,12.22,12.22,12.19,12.2,5600.0,12.22,12.22,12.19,12.2,5600.0
2012-02-16 09:55:00,12.18,12.26,12.18,12.26,8800.0,12.18,12.26,12.18,12.26,8800.0
2012-02-16 10:00:00,12.27,12.31,12.27,12.29,13600.0,12.27,12.31,12.27,12.29,13600.0
2012-02-16 10:05:00,12.28,12.3,12.28,12.29,10800.0,12.28,12.3,12.28,12.29,10800.0
2012-02-16 10:10:00,12.29,12.31,12.28,12.28,4000.0,12.29,12.31,12.28,12.28,4000.0
2012-02-16 10:15:00,12.29,12.35,12.29,12.34,43200.0,12.29,12.35,12.29,12.34,43200.0
2012-02-16 10:20:00,12.35,12.35,12.33,12.35,43200.0,12.35,12.35,12.33,12.35,43200.0
2012-02-16 10:25:00,12.36,12.37,12.36,12.36,5200.0,12.36,12.37,12.36,12.36,5200.0
2012-02-16 10:30:00,12.37,12.41,12.37,12.38,16000.0,12.37,12.41,12.37,12.38,16000.0
2012-02-16 10:35:00,12.38,12.4,12.37,12.38,9600.0,12.38,12.4,12.37,12.38,9600.0
2012-02-16 10:40:00,12.39,12.39,12.36,12.36,6400.0,12.39,12.39,12.36,12.36,6400.0
2012-02-16 10:45:00,12.34,12.35,12.32,12.33,10800.0,12.34,12.35,12.32,12.33,10800.0
2012-02-16 10:50:00,12.32,12.35,12.32,12.34,20000.0,12.32,12.35,12.32,12.34,20000.0
2012-02-16 10:55:00,12.34,12.34,12.33,12.33,14000.0,12.34,12.34,12.33,12.33,14000.0
2012-02-16 11:00:00,12.33,12.38,12.33,12.38,63200.0,12.33,12.38,12.33,12.38,63200.0
2012-02-16 11:05:00,12.38,12.38,12.36,12.37,121200.0,12.38,12.38,12.36,12.37,121200.0
2012-02-16 11:10:00,12.36,12.37,12.35,12.35,7600.0,12.36,12.37,12.35,12.35,7600.0
2012-02-16 11:15:00,12.36,12.36,12.35,12.35,6800.0,12.36,12.36,12.35,12.35,6800.0
2012-02-16 11:20:00,12.35,12.39,12.35,12.38,11600.0,12.35,12.39,12.35,12.38,11600.0
2012-02-16 11:25:00,12.38,12.38,12.35,12.38,6000.0,12.38,12.38,12.35,12.38,6000.0
2012-02-16 11:30:00,12.38,12.38,12.34,12.36,22400.0,12.38,12.38,12.34,12.36,22400.0
2012-02-16 11:35:00,12.37,12.4,12.36,12.4,35600.0,12.37,12.4,12.36,12.4,35600.0
2012-02-16 11:40:00,12.38,12.38,12.36,12.37,26000.0,12.38,12.38,12.36,12.37,26000.0
2012-02-16 11:45:00,12.38,12.38,12.34,12.34,9600.0,12.38,12.38,12.34,12.34,9600.0
2012-02-16 11:50:00,12.35,12.39,12.34,12.39,30800.0,12.35,12.39,12.34,12.39,30800.0
2012-02-16 11:55:00,12.4,12.41,12.38,12.4,31200.0,12.4,12.41,12.38,12.4,31200.0
2012-02-16 12:00:00,12.39,12.39,12.38,12.39,2400.0,12.39,12.39,12.38,12.39,2400.0
2012-02-16 12:05:00,12.38,12.38,12.35,12.37,11200.0,12.38,12.38,12.35,12.37,11200.0
2012-02-16 12:10:00,12.36,12.38,12.34,12.37,11200.0,12.36,12.38,12.34,12.37,11200.0
2012-02-16 12:15:00,12.35,12.35,12.33,12.33,3600.0,12.35,12.35,12.33,12.33,3600.0
2012-02-16 12:20:00,12.33,12.37,12.33,12.37,45600.0,12.33,12.37,12.33,12.37,45600.0
2012-02-16 12:25:00,12.37,12.37,12.34,12.34,10400.0,12.37,12.37,12.34,12.34,10400.0
2012-02-16 12:30:00,12.35,12.38,12.34,12.38,19600.0,12.35,12.38,12.34,12.38,19600.0
2012-02-16 12:35:00,12.38,12.39,12.38,12.39,4800.0,12.38,12.39,12.38,12.39,4800.0
2012-02-16 12:40:00,12.38,12.38,12.36,12.38,25600.0,12.38,12.38,12.36,12.38,25600.0
2012-02-16 12:45:00,12.38,12.38,12.38,12.38,5200.0,12.38,12.38,12.38,12.38,5200.0
2012-02-16 12:50:00,12.38,12.39,12.38,12.39,6000.0,12.38,12.39,12.38,12.39,6000.0
2012-02-16 12:55:00,12.38,12.38,12.38,12.38,10400.0,12.38,12.38,12.38,12.38,10400.0
2012-02-16 13:00:00,12.38,12.39,12.37,12.38,6000.0,12.38,12.39,12.37,12.38,6000.0
2012-02-16 13:05:00,12.39,12.39,12.38,12.39,12400.0,12.39,12.39,12.38,12.39,12400.0
2012-02-16 13:10:00,12.39,12.4,12.38,12.38,14400.0,12.39,12.4,12.38,12.38,14400.0
2012-02-16 13:15:00,12.37,12.38,12.37,12.38,29600.0,12.37,12.38,12.37,12.38,29600.0
2012-02-16 13:20:00,12.37,12.38,12.36,12.38,32000.0,12.37,12.38,12.36,12.38,32000.0
2012-02-16 13:25:00,12.38,12.39,12.38,12.38,12400.0,12.38,12.39,12.38,12.38,12400.0
2012-02-16 13:30:00,12.38,12.41,12.38,12.39,34800.0,12.38,12.41,12.38,12.39,34800.0
2012-02-16 13:35:00,12.39,12.4,12.38,12.4,15600.0,12.39,12.4,12.38,12.4,15600.0
2012-02-16 13:40:00,12.39,12.39,12.37,12.38,21200.0,12.39,12.39,12.37,12.38,21200.0
2012-02-16 13:45:00,12.38,12.39,12.38,12.39,9200.0,12.38,12.39,12.38,12.39,9200.0
2012-02-16 13:50:00,12.38,12.4,12.38,12.4,8400.0,12.38,12.4,12.38,12.4,8400.0
2012-02-16 13:55:00,12.4,12.4,12.39,12.4,8800.0,12.4,12.4,12.39,12.4,8800.0
2012-02-16 14:00:00,12.4,12.4,12.39,12.39,22400.0,12.4,12.4,12.39,12.39,22400.0
2012-02-16 14:05:00,12.4,12.4,12.38,12.39,14000.0,12.4,12.4,12.38,12.39,14000.0
2012-02-16 14:10:00,12.38,12.38,12.37,12.38,14800.0,12.38,12.38,12.37,12.38,14800.0
2012-02-16 14:15:00,12.38,12.38,12.38,12.38,16800.0,12.38,12.38,12.38,12.38,16800.0
2012-02-16 14:20:00,12.39,12.39,12.38,12.38,10000.0,12.39,12.39,12.38,12.38,10000.0
2012-02-16 14:25:00,12.38,12.39,12.37,12.37,18400.0,12.38,12.39,12.37,12.37,18400.0
2012-02-16 14:30:00,12.37,12.38,12.37,12.38,25200.0,12.37,12.38,12.37,12.38,25200.0
2012-02-16 14:35:00,12.38,12.38,12.37,12.38,14800.0,12.38,12.38,12.37,12.38,14800.0
2012-02-16 14:40:00,12.37,12.4,12.37,12.4,40000.0,12.37,12.4,12.37,12.4,40000.0
2012-02-16 14:45:00,12.4,12.4,12.39,12.4,55600.0,12.4,12.4,12.39,12.4,55600.0
2012-02-16 14:50:00,12.4,12.4,12.39,12.4,59200.0,12.4,12.4,12.39,12.4,59200.0
2012-02-16 14:55:00,12.4,12.41,12.39,12.4,22000.0,12.4,12.41,12.39,12.4,22000.0
2012-02-16 15:00:00,12.4,12.4,12.4,12.4,9200.0,12.4,12.4,12.4,12.4,9200.0
2012-02-16 15:05:00,12.4,12.4,12.4,12.4,10000.0,12.4,12.4,12.4,12.4,10000.0
2012-02-16 15:10:00,12.4,12.4,12.39,12.4,30800.0,12.4,12.4,12.39,12.4,30800.0
2012-02-16 15:15:00,12.4,12.4,12.38,12.38,28800.0,12.4,12.4,12.38,12.38,28800.0
2012-02-16 15:20:00,12.38,12.38,12.36,12.38,36800.0,12.38,12.38,12.36,12.38,36800.0
2012-02-16 15:25:00,12.38,12.39,12.38,12.38,30000.0,12.38,12.39,12.38,12.38,30000.0
2012-02-16 15:30:00,12.38,12.42,12.38,12.42,36000.0,12.38,12.42,12.38,12.42,36000.0
2012-02-16 15:35:00,12.42,12.43,12.41,12.42,19200.0,12.42,12.43,12.41,12.42,19200.0
2012-02-16 15:40:00,12.42,12.42,12.4,12.42,22400.0,12.42,12.42,12.4,12.42,22400.0
2012-02-16 15:45:00,12.43,12.44,12.4,12.43,46400.0,12.43,12.44,12.4,12.43,46400.0
2012-02-16 15:50:00,12.43,12.44,12.43,12.44,63600.0,12.43,12.44,12.43,12.44,63600.0
2012-02-16 15:55:00,12.44,12.45,12.43,12.43,153600.0,12.44,12.45,12.43,12.43,153600.0
2012-02-17 09:30:00,12.52,12.52,12.45,12.5,92000.0,12.52,12.52,12.45,12.5,92000.0
2012-02-17 09:35:00,12.5,12.55,12.49,12.49,143200.0,12.5,12.55,12.49,12.49,143200.0
2012-02-17 09:40:00,12.51,12.51,12.48,12.5,50400.0,12.51,12.51,12.48,12.5,50400.0
2012-02-17 09:45:00,12.5,12.53,12.49,12.52,171200.0,12.5,12.53,12.49,12.52,171200.0
2012-02-17 09:50:00,12.52,12.54,12.5,12.54,18400.0,12.52,12.54,12.5,12.54,18400.0
2012-02-17 09:55:00,12.54,12.59,12.54,12.58,20800.0,12.54,12.59,12.54,12.58,20800.0
2012-02-17 10:00:00,12.58,12.58,12.53,12.54,10000.0,12.58,12.58,12.53,12.54,10000.0
2012-02-17 10:05:00,12.54,12.55,12.54,12.55,5200.0,12.54,12.55,12.54,12.55,5200.0
2012-02-17 10:10:00,12.54,12.56,12.54,12.54,18000.0,12.54,12.56,12.54,12.54,18000.0
2012-02-17 10:15:00,12.54,12.56,12.53,12.56,14400.0,12.54,12.56,12.53,12.56,14400.0
2012-02-17 10:20:00,12.57,12.57,12.56,12.56,8800.0,12.57,12.57,12.56,12.56,8800.0
2012-02-17 10:25:00,12.56,12.58,12.55,12.57,22000.0,12.56,12.58,12.55,12.57,22000.0
2012-02-17 10:30:00,12.58,12.58,12.55,12.55,19200.0,12.58,12.58,12.55,12.55,19200.0
2012-02-17 10:35:00,12.56,12.56,12.54,12.54,8800.0,12.56,12.56,12.54,12.54,8800.0
2012-02-17 10:40:00,12.54,12.55,12.54,12.54,11200.0,12.54,12.55,12.54,12.54,11200.0
2012-02-17 10:45:00,12.54,12.56,12.53,12.56,21600.0,12.54,12.56,12.53,12.56,21600.0
2012-02-17 10:50:00,12.55,12.55,12.52,12.52,14000.0,12.55,12.55,12.52,12.52,14000.0
2012-02-17 10:55:00,12.52,12.53,12.51,12.52,20800.0,12.52,12.53,12.51,12.52,20800.0
2012-02-17 11:00:00,12.52,12.52,12.49,12.49,28400.0,12.52,12.52,12.49,12.49,28400.0
2012-02-17 11:05:00,12.48,12.48,12.47,12.47,4400.0,12.48,12.48,12.47,12.47,4400.0
2012-02-17 11:10:00,12.47,12.47,12.47,12.47,6000.0,12.47,12.47,12.47,12.47,6000.0
2012-02-17 11:15:00,12.48,12.49,12.47,12.49,10000.0,12.48,12.49,12.47,12.49,10000.0
2012-02-17 11:20:00,12.49,12.49,12.47,12.47,10800.0,12.49,12.49,12.47,12.47,10800.0
2012-02-17 11:25:00,12.46,12.47,12.44,12.47,7200.0,12.46,12.47,12.44,12.47,7200.0
2012-02-17 11:30:00,12.47,12.47,12.45,12.46,19200.0,12.47,12.47,12.45,12.46,19200.0
2012-02-17 11:35:00,12.45,12.45,12.43,12.43,8800.0,12.45,12.45,12.43,12.43,8800.0
2012-02-17 11:40:00,12.44,12.46,12.43,12.43,25600.0,12.44,12.46,12.43,12.43,25600.0
2012-02-17 11:45:00,12.43,12.43,12.4,12.4,6000.0,12.43,12.43,12.4,12.4,6000.0
2012-02-17 11:50:00,12.4,12.43,12.39,12.43,8800.0,12.4,12.43,12.39,12.43,8800.0
2012-02-17 11:55:00,12.43,12.43,12.43,12.43,2000.0,12.43,12.43,12.43,12.43,2000.0
2012-02-17 12:00:00,12.43,12.44,12.42,12.44,7200.0,12.43,12.44,12.42,12.44,7200.0
2012-02-17 12:05:00,12.44,12.44,12.44,12.44,1200.0,12.44,12.44,12.44,12.44,1200.0
2012-02-17 12:10:00,12.44,12.45,12.44,12.44,8400.0,12.44,12.45,12.44,12.44,8400.0
2012-02-17 12:15:00,12.45,12.45,12.43,12.44,10400.0,12.45,12.45,12.43,12.44,10400.0
2012-02-17 12:20:00,12.44,12.44,12.41,12.41,17200.0,12.44,12.44,12.41,12.41,17200.0
2012-02-17 12:25:00,12.42,12.42,12.41,12.42,6800.0,12.42,12.42,12.41,12.42,6800.0
2012-02-17 12:30:00,12.42,12.42,12.4,12.42,24800.0,12.42,12.42,12.4,12.42,24800.0
2012-02-17 12:35:00,12.41,12.43,12.41,12.42,21200.0,12.41,12.43,12.41,12.42,21200.0
2012-02-17 12:40:00,12.43,12.43,12.43,12.43,800.0,12.43,12.43,12.43,12.43,800.0
2012-02-17 12:45:00,12.44,12.44,12.44,12.44,8400.0,12.44,12.44,12.44,12.44,8400.0
2012-02-17 12:50:00,12.45,12.45,12.45,12.45,400.0,12.45,12.45,12.45,12.45,400.0
2012-02-17 12:55:00,12.45,12.46,12.45,12.46,5600.0,12.45,12.46,12.45,12.46,5600.0
2012-02-17 13:00:00,12.47,12.47,12.46,12.47,15600.0,12.47,12.47,12.46,12.47,15600.0
2012-02-17 13:05:00,12.47,12.47,12.45,12.45,20000.0,12.47,12.47,12.45,12.45,20000.0
2012-02-17 13:10:00,12.45,12.45,12.45,12.45,5600.0,12.45,12.45,12.45,12.45,5600.0
2012-02-17 13:15:00,12.44,12.45,12.44,12.45,4000.0,12.44,12.45,12.44,12.45,4000.0
2012-02-17 13:20:00,12.45,12.46,12.45,12.45,9200.0,12.45,12.46,12.45,12.45,9200.0
2012-02-17 13:25:00,12.45,12.45,12.43,12.44,4800.0,12.45,12.45,12.43,12.44,4800.0
2012-02-17 13:30:00,12.44,12.45,12.44,12.45,2400.0,12.44,12.45,12.44,12.45,2400.0
2012-02-17 13:35:00,12.45,12.45,12.43,12.43,8800.0,12.45,12.45,12.43,12.43,8800.0
2012-02-17 13:40:00,12.44,12.44,12.41,12.42,25600.0,12.44,12.44,12.41,12.42,25600.0
2012-02-17 13:45:00,12.41,12.45,12.41,12.45,40000.0,12.41,12.45,12.41,12.45,40000.0
2012-02-17 13:50:00,12.44,12.45,12.44,12.44,2400.0,12.44,12.45,12.44,12.44,2400.0
2012-02-17 13:55:00,12.45,12.46,12.45,12.45,10000.0,12.45,12.46,12.45,12.45,10000.0
2012-02-17 14:00:00,12.46,12.48,12.46,12.47,4800.0,12.46,12.48,12.46,12.47,4800.0
2012-02-17 14:05:00,12.47,12.48,12.47,12.48,4400.0,12.47,12.48,12.47,12.48,4400.0
2012-02-17 14:10:00,12.49,12.49,12.49,12.49,800.0,12.49,12.49,12.49,12.49,800.0
2012-02-17 14:15:00,12.48,12.5,12.48,12.48,43600.0,12.48,12.5,12.48,12.48,43600.0
2012-02-17 14:20:00,12.48,12.49,12.48,12.49,3200.0,12.48,12.49,12.48,12.49,3200.0
2012-02-17 14:25:00,12.49,12.49,12.49,12.49,2400.0,12.49,12.49,12.49,12.49,2400.0
2012-02-17 14:30:00,12.49,12.49,12.46,12.46,26000.0,12.49,12.49,12.46,12.46,26000.0
2012-02-17 14:35:00,12.46,12.46,12.44,12.44,2400.0,12.46,12.46,12.44,12.44,2400.0
2012-02-17 14:40:00,12.44,12.45,12.41,12.41,18000.0,12.44,12.45,12.41,12.41,18000.0
2012-02-17 14:45:00,12.41,12.41,12.38,12.4,15200.0,12.41,12.41,12.38,12.4,15200.0
2012-02-17 14:50:00,12.4,12.42,12.4,12.42,16800.0,12.4,12.42,12.4,12.42,16800.0
2012-02-17 14:55:00,12.42,12.42,12.42,12.42,2800.0,12.42,12.42,12.42,12.42,2800.0
2012-02-17 15:00:00,12.42,12.43,12.41,12.42,6000.0,12.42,12.43,12.41,12.42,6000.0
2012-02-17 15:05:00,12.43,12.43,12.42,12.43,8800.0,12.43,12.43,12.42,12.43,8800.0
2012-02-17 15:10:00,12.43,12.44,12.43,12.43,10800.0,12.43,12.44,12.43,12.43,10800.0
2012-02-17 15:15:00,12.43,12.45,12.43,12.44,8000.0,12.43,12.45,12.43,12.44,8000.0
2012-02-17 15:20:00,12.45,12.47,12.45,12.47,7200.0,12.45,12.47,12.45,12.47,7200.0
2012-02-17 15:25:00,12.46,12.47,12.46,12.46,15600.0,12.46,12.47,12.46,12.46,15600.0
2012-02-17 15:30:00,12.47,12.47,12.46,12.46,17200.0,12.47,12.47,12.46,12.46,17200.0
2012-02-17 15:35:00,12.45,12.46,12.45,12.45,24800.0,12.45,12.46,12.45,12.45,24800.0
2012-02-17 15:40:00,12.45,12.46,12.44,12.44,20000.0,12.45,12.46,12.44,12.44,20000.0
2012-02-17 15:45:00,12.44,12.46,12.43,12.44,37200.0,12.44,12.46,12.43,12.44,37200.0
2012-02-17 15:50:00,12.44,12.44,12.42,12.44,34000.0,12.44,12.44,12.42,12.44,34000.0
2012-02-17 15:55:00,12.44,12.44,12.43,12.44,46400.0,12.44,12.44,12.43,12.44,46400.0
2012-02-21 09:30:00,12.44,12.48,12.43,12.47,25200.0,12.44,12.48,12.43,12.47,25200.0
2012-02-21 09:35:00,12.47,12.49,12.45,12.49,26000.0,12.47,12.49,12.45,12.49,26000.0
2012-02-21 09:40:00,12.5,12.5,12.47,12.47,10800.0,12.5,12.5,12.47,12.47,10800.0
2012-02-21 09:45:00,12.48,12.5,12.41,12.41,23200.0,12.48,12.5,12.41,12.41,23200.0
2012-02-21 09:50:00,12.4,12.41,12.36,12.38,29200.0,12.4,12.41,12.36,12.38,29200.0
2012-02-21 09:55:00,12.38,12.38,12.35,12.36,12000.0,12.38,12.38,12.35,12.36,12000.0
2012-02-21 10:00:00,12.37,12.38,12.36,12.38,21200.0,12.37,12.38,12.36,12.38,21200.0
2012-02-21 10:05:00,12.37,12.42,12.37,12.42,13200.0,12.37,12.42,12.37,12.42,13200.0
2012-02-21 10:10:00,12.4,12.43,12.4,12.43,22400.0,12.4,12.43,12.4,12.43,22400.0
2012-02-21 10:15:00,12.43,12.44,12.4,12.44,15600.0,12.43,12.44,12.4,12.44,15600.0
2012-02-21 10:20:00,12.45,12.49,12.44,12.49,11200.0,12.45,12.49,12.44,12.49,11200.0
2012-02-21 10:25:00,12.49,12.54,12.47,12.52,87600.0,12.49,12.54,12.47,12.52,87600.0
2012-02-21 10:30:00,12.52,12.54,12.51,12.54,14400.0,12.52,12.54,12.51,12.54,14400.0
2012-02-21 10:35:00,12.53,12.54,12.51,12.51,20000.0,12.53,12.54,12.51,12.51,20000.0
2012-02-21 10:40:00,12.5,12.51,12.49,12.5,13600.0,12.5,12.51,12.49,12.5,13600.0
2012-02-21 10:45:00,12.5,12.51,12.49,12.49,17200.0,12.5,12.51,12.49,12.49,17200.0
2012-02-21 10:50:00,12.5,12.52,12.5,12.52,13600.0,12.5,12.52,12.5,12.52,13600.0
2012-02-21 10:55:00,12.52,12.53,12.51,12.52,16000.0,12.52,12.53,12.51,12.52,16000.0
2012-02-21 11:00:00,12.52,12.52,12.5,12.5,14400.0,12.52,12.52,12.5,12.5,14400.0
2012-02-21 11:05:00,12.5,12.5,12.48,12.5,16800.0,12.5,12.5,12.48,12.5,16800.0
2012-02-21 11:10:00,12.51,12.51,12.49,12.49,14000.0,12.51,12.51,12.49,12.49,14000.0
2012-02-21 11:15:00,12.49,12.49,12.47,12.49,8800.0,12.49,12.49,12.47,12.49,8800.0
2012-02-21 11:20:00,12.48,12.49,12.47,12.49,10000.0,12.48,12.49,12.47,12.49,10000.0
2012-02-21 11:25:00,12.48,12.48,12.47,12.47,8000.0,12.48,12.48,12.47,12.47,8000.0
2012-02-21 11:30:00,12.47,12.47,12.44,12.44,13600.0,12.47,12.47,12.44,12.44,13600.0
2012-02-21 11:35:00,12.44,12.44,12.41,12.42,8800.0,12.44,12.44,12.41,12.42,8800.0
2012-02-21 11:40:00,12.41,12.44,12.4,12.43,33200.0,12.41,12.44,12.4,12.43,33200.0
2012-02-21 11:45:00,12.44,12.46,12.44,12.46,18000.0,12.44,12.46,12.44,12.46,18000.0
2012-02-21 11:50:00,12.46,12.46,12.45,12.45,10000.0,12.46,12.46,12.45,12.45,10000.0
2012-02-21 11:55:00,12.45,12.45,12.43,12.43,12000.0,12.45,12.45,12.43,12.43,12000.0
2012-02-21 12:00:00,12.43,12.47,12.43,12.46,13200.0,12.43,12.47,12.43,12.46,13200.0
2012-02-21 12:05:00,12.47,12.48,12.47,12.47,12400.0,12.47,12.48,12.47,12.47,12400.0
2012-02-21 12:10:00,12.46,12.47,12.45,12.45,7600.0,12.46,12.47,12.45,12.45,7600.0
2012-02-21 12:15:00,12.46,12.46,12.41,12.41,10400.0,12.46,12.46,12.41,12.41,10400.0
2012-02-21 12:20:00,12.41,12.45,12.41,12.45,14000.0,12.41,12.45,12.41,12.45,14000.0
2012-02-21 12:25:00,12.44,12.45,12.44,12.44,18800.0,12.44,12.45,12.44,12.44,18800.0
2012-02-21 12:30:00,12.44,12.45,12.44,12.45,9600.0,12.44,12.45,12.44,12.45,9600.0
2012-02-21 12:35:00,12.45,12.47,12.45,12.46,11200.0,12.45,12.47,12.45,12.46,11200.0
2012-02-21 12:40:00,12.45,12.45,12.45,12.45,5600.0,12.45,12.45,12.45,12.45,5600.0
2012-02-21 12:45:00,12.45,12.45,12.43,12.44,7600.0,12.45,12.45,12.43,12.44,7600.0
2012-02-21 12:50:00,12.44,12.45,12.44,12.44,12000.0,12.44,12.45,12.44,12.44,12000.0
2012-02-21 12:55:00,12.45,12.47,12.45,12.47,19600.0,12.45,12.47,12.45,12.47,19600.0
2012-02-21 13:00:00,12.46,12.47,12.45,12.47,32400.0,12.46,12.47,12.45,12.47,32400.0
2012-02-21 13:05:00,12.47,12.49,12.47,12.49,16400.0,12.47,12.49,12.47,12.49,16400.0
2012-02-21 13:10:00,12.5,12.5,12.5,12.5,18000.0,12.5,12.5,12.5,12.5,18000.0
2012-02-21 13:15:00,12.49,12.5,12.48,12.5,12400.0,12.49,12.5,12.48,12.5,12400.0
2012-02-21 13:20:00,12.5,12.5,12.49,12.5,6800.0,12.5,12.5,12.49,12.5,6800.0
2012-02-21 13:25:00,12.5,12.53,12.47,12.49,100800.0,12.5,12.53,12.47,12.49,100800.0
2012-02-21 13:30:00,12.5,12.5,12.49,12.5,16000.0,12.5,12.5,12.49,12.5,16000.0
2012-02-21 13:35:00,12.5,12.5,12.48,12.48,12400.0,12.5,12.5,12.48,12.48,12400.0
2012-02-21 13:40:00,12.49,12.49,12.45,12.45,10800.0,12.49,12.49,12.45,12.45,10800.0
2012-02-21 13:45:00,12.44,12.46,12.44,12.45,8400.0,12.44,12.46,12.44,12.45,8400.0
2012-02-21 13:50:00,12.45,12.46,12.45,12.45,8000.0,12.45,12.46,12.45,12.45,8000.0
2012-02-21 13:55:00,12.45,12.45,12.42,12.42,16400.0,12.45,12.45,12.42,12.42,16400.0
2012-02-21 14:00:00,12.42,12.43,12.42,12.43,20000.0,12.42,12.43,12.42,12.43,20000.0
2012-02-21 14:05:00,12.42,12.44,12.42,12.43,22000.0,12.42,12.44,12.42,12.43,22000.0
2012-02-21 14:10:00,12.42,12.42,12.38,12.39,13600.0,12.42,12.42,12.38,12.39,13600.0
2012-02-21 14:15:00,12.39,12.4,12.39,12.4,12800.0,12.39,12.4,12.39,12.4,12800.0
2012-02-21 14:20:00,12.41,12.41,12.4,12.4,15200.0,12.41,12.41,12.4,12.4,15200.0
2012-02-21 14:25:00,12.41,12.42,12.38,12.38,35200.0,12.41,12.42,12.38,12.38,35200.0
2012-02-21 14:30:00,12.38,12.38,12.37,12.38,12400.0,12.38,12.38,12.37,12.38,12400.0
2012-02-21 14:35:00,12.38,12.38,12.35,12.36,16400.0,12.38,12.38,12.35,12.36,16400.0
2012-02-21 14:40:00,12.36,12.36,12.33,12.35,20800.0,12.36,12.36,12.33,12.35,20800.0
2012-02-21 14:45:00,12.35,12.39,12.35,12.39,7600.0,12.35,12.39,12.35,12.39,7600.0
2012-02-21 14:50:00,12.38,12.39,12.37,12.37,12800.0,12.38,12.39,12.37,12.37,12800.0
2012-02-21 14:55:00,12.37,12.38,12.36,12.38,11200.0,12.37,12.38,12.36,12.38,11200.0
2012-02-21 15:00:00,12.38,12.42,12.38,12.42,35200.0,12.38,12.42,12.38,12.42,35200.0
2012-02-21 15:05:00,12.42,12.42,12.4,12.42,17600.0,12.42,12.42,12.4,12.42,17600.0
2012-02-21 15:10:00,12.42,12.44,12.41,12.42,16800.0,12.42,12.44,12.41,12.42,16800.0
2012-02-21 15:15:00,12.43,12.43,12.41,12.42,10000.0,12.43,12.43,12.41,12.42,10000.0
2012-02-21 15:20:00,12.42,12.43,12.41,12.43,15600.0,12.42,12.43,12.41,12.43,15600.0
2012-02-21 15:25:00,12.44,12.44,12.41,12.43,15600.0,12.44,12.44,12.41,12.43,15600.0
2012-02-21 15:30:00,12.43,12.44,12.4,12.4,29200.0,12.43,12.44,12.4,12.4,29200.0
2012-02-21 15:35:00,12.4,12.42,12.39,12.42,15600.0,12.4,12.42,12.39,12.42,15600.0
2012-02-21 15:40:00,12.42,12.43,12.4,12.42,26000.0,12.42,12.43,12.4,12.42,26000.0
2012-02-21 15:45:00,12.43,12.45,12.42,12.43,32000.0,12.43,12.45,12.42,12.43,32000.0
2012-02-21 15:50:00,12.43,12.46,12.43,12.46,70400.0,12.43,12.46,12.43,12.46,70400.0
2012-02-21 15:55:00,12.46,12.46,12.44,12.44,98400.0,12.46,12.46,12.44,12.44,98400.0
2012-02-22 09:30:00,12.41,12.41,12.33,12.34,37200.0,12.41,12.41,12.33,12.34,37200.0
2012-02-22 09:35:00,12.34,12.39,12.34,12.37,9600.0,12.34,12.39,12.34,12.37,9600.0
2012-02-22 09:40:00,12.36,12.39,12.36,12.39,4400.0,12.36,12.39,12.36,12.39,4400.0
2012-02-22 09:45:00,12.39,12.39,12.38,12.38,14400.0,12.39,12.39,12.38,12.38,14400.0
2012-02-22 09:50:00,12.38,12.38,12.36,12.36,4000.0,12.38,12.38,12.36,12.36,4000.0
2012-02-22 09:55:00,12.36,12.39,12.33,12.39,22000.0,12.36,12.39,12.33,12.39,22000.0
2012-02-22 10:00:00,12.39,12.39,12.35,12.37,12400.0,12.39,12.39,12.35,12.37,12400.0
2012-02-22 10:05:00,12.36,12.4,12.35,12.39,24000.0,12.36,12.4,12.35,12.39,24000.0
2012-02-22 10:10:00,12.4,12.43,12.4,12.42,10800.0,12.4,12.43,12.4,12.42,10800.0
2012-02-22 10:15:00,12.42,12.45,12.42,12.45,11200.0,12.42,12.45,12.42,12.45,11200.0
2012-02-22 10:20:00,12.44,12.45,12.43,12.44,23600.0,12.44,12.45,12.43,12.44,23600.0
2012-02-22 10:25:00,12.44,12.47,12.42,12.42,30800.0,12.44,12.47,12.42,12.42,30800.0
2012-02-22 10:30:00,12.42,12.42,12.38,12.38,2400.0,12.42,12.42,12.38,12.38,2400.0
2012-02-22 10:35:00,12.38,12.4,12.38,12.4,26400.0,12.38,12.4,12.38,12.4,26400.0
2012-02-22 10:40:00,12.4,12.4,12.38,12.39,27600.0,12.4,12.4,12.38,12.39,27600.0
2012-02-22 10:45:00,12.39,12.4,12.38,12.39,12800.0,12.39,12.4,12.38,12.39,12800.0
2012-02-22 10:50:00,12.4,12.4,12.38,12.38,19600.0,12.4,12.4,12.38,12.38,19600.0
2012-02-22 10:55:00,12.39,12.39,12.35,12.37,11600.0,12.39,12.39,12.35,12.37,11600.0
2012-02-22 11:00:00,12.37,12.38,12.36,12.36,18000.0,12.37,12.38,12.36,12.36,18000.0
2012-02-22 11:05:00,12.37,12.37,12.35,12.35,17600.0,12.37,12.37,12.35,12.35,17600.0
2012-02-22 11:10:00,12.35,12.35,12.33,12.33,5600.0,12.35,12.35,12.33,12.33,5600.0
2012-02-22 11:15:00,12.33,12.34,12.33,12.33,16800.0,12.33,12.34,12.33,12.33,16800.0
2012-02-22 11:20:00,12.33,12.35,12.33,12.34,20400.0,12.33,12.35,12.33,12.34,20400.0
2012-02-22 11:25:00,12.35,12.35,12.33,12.34,13600.0,12.35,12.35,12.33,12.34,13600.0
2012-02-22 11:30:00,12.33,12.34,12.33,12.34,18400.0,12.33,12.34,12.33,12.34,18400.0
2012-02-22 11:35:00,12.34,12.36,12.33,12.36,24800.0,12.34,12.36,12.33,12.36,24800.0
2012-02-22 11:40:00,12.35,12.37,12.35,12.35,16000.0,12.35,12.37,12.35,12.35,16000.0
2012-02-22 11:45:00,12.35,12.36,12.34,12.36,16400.0,12.35,12.36,12.34,12.36,16400.0
2012-02-22 11:50:00,12.34,12.34,12.31,12.32,29200.0,12.34,12.34,12.31,12.32,29200.0
2012-02-22 11:55:00,12.31,12.32,12.3,12.32,16400.0,12.31,12.32,12.3,12.32,16400.0
2012-02-22 12:00:00,12.32,12.32,12.32,12.32,0.0,12.32,12.32,12.32,12.32,0.0
2012-02-22 12:05:00,12.3,12.31,12.3,12.31,5200.0,12.3,12.31,12.3,12.31,5200.0
2012-02-22 12:10:00,12.31,12.33,12.3,12.33,13200.0,12.31,12.33,12.3,12.33,13200.0
2012-02-22 12:15:00,12.33,12.35,12.33,12.35,12000.0,12.33,12.35,12.33,12.35,12000.0
2012-02-22 12:20:00,12.35,12.37,12.35,12.37,4800.0,12.35,12.37,12.35,12.37,4800.0
2012-02-22 12:25:00,12.35,12.37,12.35,12.36,14000.0,12.35,12.37,12.35,12.36,14000.0
2012-02-22 12:30:00,12.36,12.38,12.36,12.36,9200.0,12.36,12.38,12.36,12.36,9200.0
2012-02-22 12:35:00,12.35,12.36,12.35,12.36,22000.0,12.35,12.36,12.35,12.36,22000.0
2012-02-22 12:40:00,12.35,12.36,12.35,12.35,21600.0,12.35,12.36,12.35,12.35,21600.0
2012-02-22 12:45:00,12.35,12.35,12.34,12.34,1600.0,12.35,12.35,12.34,12.34,1600.0
2012-02-22 12:50:00,12.34,12.34,12.31,12.32,18400.0,12.34,12.34,12.31,12.32,18400.0
2012-02-22 12:55:00,12.31,12.31,12.31,12.31,2000.0,12.31,12.31,12.31,12.31,2000.0
2012-02-22 13:00:00,12.3,12.31,12.29,12.31,6400.0,12.3,12.31,12.29,12.31,6400.0
2012-02-22 13:05:00,12.31,12.33,12.31,12.31,14800.0,12.31,12.33,12.31,12.31,14800.0
2012-02-22 13:10:00,12.31,12.31,12.3,12.3,3600.0,12.31,12.31,12.3,12.3,3600.0
2012-02-22 13:15:00,12.31,12.32,12.31,12.31,20000.0,12.31,12.32,12.31,12.31,20000.0
2012-02-22 13:20:00,12.31,12.31,12.29,12.29,15600.0,12.31,12.31,12.29,12.29,15600.0
2012-02-22 13:25:00,12.29,12.31,12.29,12.31,7600.0,12.29,12.31,12.29,12.31,7600.0
2012-02-22 13:30:00,12.31,12.32,12.31,12.31,11600.0,12.31,12.32,12.31,12.31,11600.0
2012-02-22 13:35:00,12.32,12.32,12.3,12.3,16800.0,12.32,12.32,12.3,12.3,16800.0
2012-02-22 13:40:00,12.31,12.31,12.3,12.3,1600.0,12.31,12.31,12.3,12.3,1600.0
2012-02-22 13:45:00,12.3,12.31,12.29,12.31,22000.0,12.3,12.31,12.29,12.31,22000.0
2012-02-22 13:50:00,12.31,12.36,12.31,12.34,46400.0,12.31,12.36,12.31,12.34,46400.0
2012-02-22 13:55:00,12.34,12.34,12.31,12.31,4800.0,12.34,12.34,12.31,12.31,4800.0
2012-02-22 14:00:00,12.31,12.31,12.3,12.3,4800.0,12.31,12.31,12.3,12.3,4800.0
2012-02-22 14:05:00,12.3,12.3,12.28,12.28,14000.0,12.3,12.3,12.28,12.28,14000.0
2012-02-22 14:10:00,12.28,12.28,12.27,12.27,7600.0,12.28,12.28,12.27,12.27,7600.0
2012-02-22 14:15:00,12.27,12.29,12.25,12.25,25200.0,12.27,12.29,12.25,12.25,25200.0
2012-02-22 14:20:00,12.25,12.25,12.15,12.16,122800.0,12.25,12.25,12.15,12.16,122800.0
2012-02-22 14:25:00,12.15,12.16,12.1,12.15,141600.0,12.15,12.16,12.1,12.15,141600.0
2012-02-22 14:30:00,12.16,12.19,12.14,12.17,189600.0,12.16,12.19,12.14,12.17,189600.0
2012-02-22 14:35:00,12.19,12.21,12.11,12.15,170000.0,12.19,12.21,12.11,12.15,170000.0
2012-02-22 14:40:00,12.15,12.15,12.11,12.13,100000.0,12.15,12.15,12.11,12.13,100000.0
2012-02-22 14:45:00,12.14,12.17,12.12,12.12,116000.0,12.14,12.17,12.12,12.12,116000.0
2012-02-22 14:50:00,12.12,12.15,12.12,12.15,54400.0,12.12,12.15,12.12,12.15,54400.0
2012-02-22 14:55:00,12.15,12.15,12.13,12.13,144400.0,12.15,12.15,12.13,12.13,144400.0
2012-02-22 15:00:00,12.14,12.19,12.13,12.16,110000.0,12.14,12.19,12.13,12.16,110000.0
2012-02-22 15:05:00,12.15,12.18,12.14,12.15,48000.0,12.15,12.18,12.14,12.15,48000.0
2012-02-22 15:10:00,12.14,12.17,12.13,12.15,32400.0,12.14,12.17,12.13,12.15,32400.0
2012-02-22 15:15:00,12.16,12.17,12.13,12.13,40000.0,12.16,12.17,12.13,12.13,40000.0
2012-02-22 15:20:00,12.13,12.15,12.13,12.14,27600.0,12.13,12.15,12.13,12.14,27600.0
2012-02-22 15:25:00,12.13,12.14,12.13,12.13,34800.0,12.13,12.14,12.13,12.13,34800.0
2012-02-22 15:30:00,12.13,12.16,12.13,12.15,68400.0,12.13,12.16,12.13,12.15,68400.0
2012-02-22 15:35:00,12.15,12.18,12.15,12.18,57600.0,12.15,12.18,12.15,12.18,57600.0
2012-02-22 15:40:00,12.17,12.17,12.15,12.16,54800.0,12.17,12.17,12.15,12.16,54800.0
2012-02-22 15:45:00,12.17,12.18,12.13,12.14,69200.0,12.17,12.18,12.13,12.14,69200.0
2012-02-22 15:50:00,12.14,12.14,12.11,12.13,68800.0,12.14,12.14,12.11,12.13,68800.0
2012-02-22 15:55:00,12.12,12.13,12.12,12.13,135200.0,12.12,12.13,12.12,12.13,135200.0
2012-02-23 09:30:00,12.17,12.17,12.13,12.13,14400.0,12.17,12.17,12.13,12.13,14400.0
2012-02-23 09:35:00,12.14,12.17,12.13,12.16,6000.0,12.14,12.17,12.13,12.16,6000.0
2012-02-23 09:40:00,12.16,12.23,12.16,12.21,34000.0,12.16,12.23,12.16,12.21,34000.0
2012-02-23 09:45:00,12.22,12.27,12.21,12.27,2400.0,12.22,12.27,12.21,12.27,2400.0
2012-02-23 09:50:00,12.26,12.27,12.24,12.24,17600.0,12.26,12.27,12.24,12.24,17600.0
2012-02-23 09:55:00,12.25,12.25,12.2,12.2,23200.0,12.25,12.25,12.2,12.2,23200.0
2012-02-23 10:00:00,12.21,12.24,12.21,12.24,10400.0,12.21,12.24,12.21,12.24,10400.0
2012-02-23 10:05:00,12.24,12.25,12.22,12.23,21200.0,12.24,12.25,12.22,12.23,21200.0
2012-02-23 10:10:00,12.23,12.23,12.21,12.22,7200.0,12.23,12.23,12.21,12.22,7200.0
2012-02-23 10:15:00,12.24,12.24,12.17,12.17,21600.0,12.24,12.24,12.17,12.17,21600.0
2012-02-23 10:20:00,12.17,12.18,12.15,12.15,15200.0,12.17,12.18,12.15,12.15,15200.0
2012-02-23 10:25:00,12.16,12.18,12.14,12.15,8400.0,12.16,12.18,12.14,12.15,8400.0
2012-02-23 10:30:00,12.17,12.21,12.17,12.21,11200.0,12.17,12.21,12.17,12.21,11200.0
2012-02-23 10:35:00,12.21,12.22,12.2,12.2,8800.0,12.21,12.22,12.2,12.2,8800.0
2012-02-23 10:40:00,12.21,12.21,12.2,12.2,5200.0,12.21,12.21,12.2,12.2,5200.0
2012-02-23 10:45:00,12.19,12.21,12.18,12.19,13200.0,12.19,12.21,12.18,12.19,13200.0
2012-02-23 10:50:00,12.19,12.21,12.17,12.21,6400.0,12.19,12.21,12.17,12.21,6400.0
2012-02-23 10:55:00,12.21,12.26,12.21,12.25,21200.0,12.21,12.26,12.21,12.25,21200.0
2012-02-23 11:00:00,12.26,12.26,12.23,12.24,36400.0,12.26,12.26,12.23,12.24,36400.0
2012-02-23 11:05:00,12.24,12.26,12.24,12.25,23600.0,12.24,12.26,12.24,12.25,23600.0
2012-02-23 11:10:00,12.25,12.28,12.24,12.24,77600.0,12.25,12.28,12.24,12.24,77600.0
2012-02-23 11:15:00,12.24,12.25,12.21,12.22,21200.0,12.24,12.25,12.21,12.22,21200.0
2012-02-23 11:20:00,12.23,12.24,12.22,12.24,26000.0,12.23,12.24,12.22,12.24,26000.0
2012-02-23 11:25:00,12.24,12.27,12.24,12.27,22800.0,12.24,12.27,12.24,12.27,22800.0
2012-02-23 11:30:00,12.27,12.28,12.25,12.25,118000.0,12.27,12.28,12.25,12.25,118000.0
2012-02-23 11:35:00,12.25,12.26,12.24,12.26,20400.0,12.25,12.26,12.24,12.26,20400.0
2012-02-23 11:40:00,12.25,12.26,12.24,12.25,4400.0,12.25,12.26,12.24,12.25,4400.0
2012-02-23 11:45:00,12.24,12.25,12.24,12.24,27200.0,12.24,12.25,12.24,12.24,27200.0
2012-02-23 11:50:00,12.25,12.26,12.24,12.24,9200.0,12.25,12.26,12.24,12.24,9200.0
2012-02-23 11:55:00,12.24,12.24,12.21,12.21,7600.0,12.24,12.24,12.21,12.21,7600.0
2012-02-23 12:00:00,12.2,12.2,12.15,12.15,26400.0,12.2,12.2,12.15,12.15,26400.0
2012-02-23 12:05:00,12.15,12.16,12.15,12.15,34400.0,12.15,12.16,12.15,12.15,34400.0
2012-02-23 12:10:00,12.15,12.16,12.15,12.15,33200.0,12.15,12.16,12.15,12.15,33200.0
2012-02-23 12:15:00,12.16,12.16,12.15,12.15,16800.0,12.16,12.16,12.15,12.15,16800.0
2012-02-23 12:20:00,12.15,12.15,12.15,12.15,9200.0,12.15,12.15,12.15,12.15,9200.0
2012-02-23 12:25:00,12.15,12.16,12.15,12.16,14400.0,12.15,12.16,12.15,12.16,14400.0
2012-02-23 12:30:00,12.15,12.2,12.15,12.2,20400.0,12.15,12.2,12.15,12.2,20400.0
2012-02-23 12:35:00,12.2,12.2,12.2,12.2,6400.0,12.2,12.2,12.2,12.2,6400.0
2012-02-23 12:40:00,12.2,12.21,12.19,12.2,18000.0,12.2,12.21,12.19,12.2,18000.0
2012-02-23 12:45:00,12.19,12.19,12.14,12.15,29200.0,12.19,12.19,12.14,12.15,29200.0
2012-02-23 12:50:00,12.16,12.16,12.14,12.14,10000.0,12.16,12.16,12.14,12.14,10000.0
2012-02-23 12:55:00,12.15,12.15,12.13,12.13,11200.0,12.15,12.15,12.13,12.13,11200.0
2012-02-23 13:00:00,12.13,12.14,12.13,12.13,20000.0,12.13,12.14,12.13,12.13,20000.0
2012-02-23 13:05:00,12.13,12.13,12.13,12.13,8400.0,12.13,12.13,12.13,12.13,8400.0
2012-02-23 13:10:00,12.13,12.13,12.12,12.13,15600.0,12.13,12.13,12.12,12.13,15600.0
2012-02-23 13:15:00,12.12,12.13,12.12,12.13,15600.0,12.12,12.13,12.12,12.13,15600.0
2012-02-23 13:20:00,12.13,12.13,12.12,12.13,34000.0,12.13,12.13,12.12,12.13,34000.0
2012-02-23 13:25:00,12.13,12.13,12.12,12.12,23200.0,12.13,12.13,12.12,12.12,23200.0
2012-02-23 13:30:00,12.13,12.14,12.11,12.11,24400.0,12.13,12.14,12.11,12.11,24400.0
2012-02-23 13:35:00,12.13,12.13,12.11,12.12,17200.0,12.13,12.13,12.11,12.12,17200.0
2012-02-23 13:40:00,12.12,12.12,12.11,12.11,40800.0,12.12,12.12,12.11,12.11,40800.0
2012-02-23 13:45:00,12.11,12.12,12.11,12.12,17200.0,12.11,12.12,12.11,12.12,17200.0
2012-02-23 13:50:00,12.12,12.12,12.12,12.12,11200.0,12.12,12.12,12.12,12.12,11200.0
2012-02-23 13:55:00,12.12,12.13,12.11,12.12,29600.0,12.12,12.13,12.11,12.12,29600.0
2012-02-23 14:00:00,12.12,12.14,12.11,12.11,14400.0,12.12,12.14,12.11,12.11,14400.0
2012-02-23 14:05:00,12.12,12.14,12.11,12.13,24400.0,12.12,12.14,12.11,12.13,24400.0
2012-02-23 14:10:00,12.12,12.14,12.12,12.12,14800.0,12.12,12.14,12.12,12.12,14800.0
2012-02-23 14:15:00,12.12,12.13,12.12,12.13,10000.0,12.12,12.13,12.12,12.13,10000.0
2012-02-23 14:20:00,12.13,12.14,12.12,12.12,14800.0,12.13,12.14,12.12,12.12,14800.0
2012-02-23 14:25:00,12.12,12.13,12.12,12.13,4400.0,12.12,12.13,12.12,12.13,4400.0
2012-02-23 14:30:00,12.13,12.13,12.13,12.13,10800.0,12.13,12.13,12.13,12.13,10800.0
2012-02-23 14:35:00,12.13,12.14,12.13,12.13,26000.0,12.13,12.14,12.13,12.13,26000.0
2012-02-23 14:40:00,12.13,12.13,12.13,12.13,17200.0,12.13,12.13,12.13,12.13,17200.0
2012-02-23 14:45:00,12.13,12.13,12.12,12.12,14400.0,12.13,12.13,12.12,12.12,14400.0
2012-02-23 14:50:00,12.13,12.14,12.12,12.12,32800.0,12.13,12.14,12.12,12.12,32800.0
2012-02-23 14:55:00,12.12,12.12,12.1,12.11,18400.0,12.12,12.12,12.1,12.11,18400.0
2012-02-23 15:00:00,12.11,12.11,12.09,12.11,34800.0,12.11,12.11,12.09,12.11,34800.0
2012-02-23 15:05:00,12.12,12.14,12.12,12.13,27200.0,12.12,12.14,12.12,12.13,27200.0
2012-02-23 15:10:00,12.13,12.14,12.13,12.14,14800.0,12.13,12.14,12.13,12.14,14800.0
2012-02-23 15:15:00,12.14,12.14,12.13,12.13,20000.0,12.14,12.14,12.13,12.13,20000.0
2012-02-23 15:20:00,12.14,12.14,12.13,12.13,28800.0,12.14,12.14,12.13,12.13,28800.0
2012-02-23 15:25:00,12.13,12.14,12.12,12.13,26400.0,12.13,12.14,12.12,12.13,26400.0
2012-02-23 15:30:00,12.13,12.14,12.12,12.12,28000.0,12.13,12.14,12.12,12.12,28000.0
2012-02-23 15:35:00,12.13,12.14,12.12,12.13,34000.0,12.13,12.14,12.12,12.13,34000.0
2012-02-23 15:40:00,12.13,12.14,12.13,12.13,36400.0,12.13,12.14,12.13,12.13,36400.0
2012-02-23 15:45:00,12.13,12.14,12.13,12.13,50800.0,12.13,12.14,12.13,12.13,50800.0
2012-02-23 15:50:00,12.13,12.14,12.12,12.13,56800.0,12.13,12.14,12.12,12.13,56800.0
2012-02-23 15:55:00,12.13,12.14,12.11,12.12,88800.0,12.13,12.14,12.11,12.12,88800.0
2012-02-24 09:30:00,12.15,12.24,12.15,12.18,40400.0,12.15,12.24,12.15,12.18,40400.0
2012-02-24 09:35:00,12.2,12.22,12.2,12.21,17200.0,12.2,12.22,12.2,12.21,17200.0
2012-02-24 09:40:00,12.21,12.24,12.21,12.21,2400.0,12.21,12.24,12.21,12.21,2400.0
2012-02-24 09:45:00,12.23,12.24,12.21,12.23,49200.0,12.23,12.24,12.21,12.23,49200.0
2012-02-24 09:50:00,12.24,12.24,12.23,12.23,6000.0,12.24,12.24,12.23,12.23,6000.0
2012-02-24 09:55:00,12.21,12.23,12.21,12.23,4400.0,12.21,12.23,12.21,12.23,4400.0
2012-02-24 10:00:00,12.23,12.24,12.23,12.24,8000.0,12.23,12.24,12.23,12.24,8000.0
2012-02-24 10:05:00,12.24,12.24,12.22,12.24,14400.0,12.24,12.24,12.22,12.24,14400.0
2012-02-24 10:10:00,12.24,12.24,12.23,12.23,7200.0,12.24,12.24,12.23,12.23,7200.0
2012-02-24 10:15:00,12.22,12.24,12.21,12.21,17200.0,12.22,12.24,12.21,12.21,17200.0
2012-02-24 10:20:00,12.21,12.21,12.19,12.19,5200.0,12.21,12.21,12.19,12.19,5200.0
2012-02-24 10:25:00,12.2,12.21,12.19,12.2,28800.0,12.2,12.21,12.19,12.2,28800.0
2012-02-24 10:30:00,12.2,12.22,12.2,12.21,13600.0,12.2,12.22,12.2,12.21,13600.0
2012-02-24 10:35:00,12.21,12.21,12.2,12.21,8800.0,12.21,12.21,12.2,12.21,8800.0
2012-02-24 10:40:00,12.22,12.22,12.22,12.22,16400.0,12.22,12.22,12.22,12.22,16400.0
2012-02-24 10:45:00,12.22,12.22,12.21,12.21,8000.0,12.22,12.22,12.21,12.21,8000.0
2012-02-24 10:50:00,12.22,12.22,12.19,12.19,10800.0,12.22,12.22,12.19,12.19,10800.0
2012-02-24 10:55:00,12.2,12.2,12.19,12.2,7600.0,12.2,12.2,12.19,12.2,7600.0
2012-02-24 11:00:00,12.2,12.22,12.2,12.22,28000.0,12.2,12.22,12.2,12.22,28000.0
2012-02-24 11:05:00,12.22,12.22,12.21,12.21,10800.0,12.22,12.22,12.21,12.21,10800.0
2012-02-24 11:10:00,12.22,12.22,12.22,12.22,4000.0,12.22,12.22,12.22,12.22,4000.0
2012-02-24 11:15:00,12.22,12.23,12.22,12.23,12400.0,12.22,12.23,12.22,12.23,12400.0
2012-02-24 11:20:00,12.22,12.23,12.22,12.23,14400.0,12.22,12.23,12.22,12.23,14400.0
2012-02-24 11:25:00,12.24,12.24,12.23,12.24,22800.0,12.24,12.24,12.23,12.24,22800.0
2012-02-24 11:30:00,12.24,12.24,12.22,12.22,15200.0,12.24,12.24,12.22,12.22,15200.0
2012-02-24 11:35:00,12.22,12.22,12.22,12.22,6400.0,12.22,12.22,12.22,12.22,6400.0
2012-02-24 11:40:00,12.22,12.22,12.21,12.22,8400.0,12.22,12.22,12.21,12.22,8400.0
2012-02-24 11:45:00,12.23,12.23,12.22,12.23,23600.0,12.23,12.23,12.22,12.23,23600.0
2012-02-24 11:50:00,12.22,12.23,12.22,12.22,21200.0,12.22,12.23,12.22,12.22,21200.0
2012-02-24 11:55:00,12.22,12.22,12.22,12.22,16800.0,12.22,12.22,12.22,12.22,16800.0
2012-02-24 12:00:00,12.22,12.24,12.22,12.23,9200.0,12.22,12.24,12.22,12.23,9200.0
2012-02-24 12:05:00,12.24,12.24,12.23,12.24,6800.0,12.24,12.24,12.23,12.24,6800.0
2012-02-24 12:10:00,12.24,12.25,12.24,12.25,14000.0,12.24,12.25,12.24,12.25,14000.0
2012-02-24 12:15:00,12.24,12.25,12.24,12.25,22400.0,12.24,12.25,12.24,12.25,22400.0
2012-02-24 12:20:00,12.25,12.25,12.24,12.25,16000.0,12.25,12.25,12.24,12.25,16000.0
2012-02-24 12:25:00,12.25,12.26,12.25,12.25,18000.0,12.25,12.26,12.25,12.25,18000.0
2012-02-24 12:30:00,12.25,12.25,12.25,12.25,11200.0,12.25,12.25,12.25,12.25,11200.0
2012-02-24 12:35:00,12.25,12.25,12.25,12.25,10800.0,12.25,12.25,12.25,12.25,10800.0
2012-02-24 12:40:00,12.25,12.26,12.25,12.25,16400.0,12.25,12.26,12.25,12.25,16400.0
2012-02-24 12:45:00,12.25,12.25,12.24,12.24,9600.0,12.25,12.25,12.24,12.24,9600.0
2012-02-24 12:50:00,12.24,12.25,12.24,12.24,8400.0,12.24,12.25,12.24,12.24,8400.0
2012-02-24 12:55:00,12.25,12.25,12.24,12.25,2800.0,12.25,12.25,12.24,12.25,2800.0
2012-02-24 13:00:00,12.25,12.25,12.24,12.24,10400.0,12.25,12.25,12.24,12.24,10400.0
2012-02-24 13:05:00,12.25,12.25,12.25,12.25,7200.0,12.25,12.25,12.25,12.25,7200.0
2012-02-24 13:10:00,12.25,12.25,12.24,12.25,9600.0,12.25,12.25,12.24,12.25,9600.0
2012-02-24 13:15:00,12.25,12.25,12.25,12.25,6800.0,12.25,12.25,12.25,12.25,6800.0
2012-02-24 13:20:00,12.25,12.25,12.24,12.24,7200.0,12.25,12.25,12.24,12.24,7200.0
2012-02-24 13:25:00,12.24,12.25,12.24,12.24,6400.0,12.24,12.25,12.24,12.24,6400.0
2012-02-24 13:30:00,12.24,12.24,12.24,12.24,16000.0,12.24,12.24,12.24,12.24,16000.0
2012-02-24 13:35:00,12.24,12.24,12.23,12.23,3200.0,12.24,12.24,12.23,12.23,3200.0
2012-02-24 13:40:00,12.23,12.24,12.23,12.23,3600.0,12.23,12.24,12.23,12.23,3600.0
2012-02-24 13:45:00,12.23,12.24,12.23,12.23,9200.0,12.23,12.24,12.23,12.23,9200.0
2012-02-24 13:50:00,12.23,12.24,12.23,12.24,12800.0,12.23,12.24,12.23,12.24,12800.0
2012-02-24 13:55:00,12.24,12.24,12.22,12.24,52400.0,12.24,12.24,12.22,12.24,52400.0
2012-02-24 14:00:00,12.23,12.23,12.22,12.23,9600.0,12.23,12.23,12.22,12.23,9600.0
2012-02-24 14:05:00,12.24,12.24,12.23,12.23,6400.0,12.24,12.24,12.23,12.23,6400.0
2012-02-24 14:10:00,12.24,12.24,12.23,12.24,11200.0,12.24,12.24,12.23,12.24,11200.0
2012-02-24 14:15:00,12.24,12.24,12.24,12.24,6000.0,12.24,12.24,12.24,12.24,6000.0
2012-02-24 14:20:00,12.24,12.24,12.24,12.24,400.0,12.24,12.24,12.24,12.24,400.0
2012-02-24 14:25:00,12.22,12.23,12.22,12.23,12000.0,12.22,12.23,12.22,12.23,12000.0
2012-02-24 14:30:00,12.23,12.23,12.2,12.21,18000.0,12.23,12.23,12.2,12.21,18000.0
2012-02-24 14:35:00,12.21,12.23,12.21,12.23,7200.0,12.21,12.23,12.21,12.23,7200.0
2012-02-24 14:40:00,12.23,12.24,12.22,12.24,10800.0,12.23,12.24,12.22,12.24,10800.0
2012-02-24 14:45:00,12.24,12.24,12.24,12.24,8800.0,12.24,12.24,12.24,12.24,8800.0
2012-02-24 14:50:00,12.24,12.24,12.23,12.24,6000.0,12.24,12.24,12.23,12.24,6000.0
2012-02-24 14:55:00,12.24,12.24,12.24,12.24,15600.0,12.24,12.24,12.24,12.24,15600.0
2012-02-24 15:00:00,12.24,12.24,12.24,12.24,16000.0,12.24,12.24,12.24,12.24,16000.0
2012-02-24 15:05:00,12.24,12.24,12.24,12.24,5600.0,12.24,12.24,12.24,12.24,5600.0
2012-02-24 15:10:00,12.24,12.24,12.23,12.24,41200.0,12.24,12.24,12.23,12.24,41200.0
2012-02-24 15:15:00,12.23,12.24,12.23,12.24,12400.0,12.23,12.24,12.23,12.24,12400.0
2012-02-24 15:20:00,12.24,12.24,12.24,12.24,12800.0,12.24,12.24,12.24,12.24,12800.0
2012-02-24 15:25:00,12.24,12.25,12.23,12.24,15200.0,12.24,12.25,12.23,12.24,15200.0
2012-02-24 15:30:00,12.24,12.24,12.23,12.24,27200.0,12.24,12.24,12.23,12.24,27200.0
2012-02-24 15:35:00,12.24,12.24,12.23,12.23,35600.0,12.24,12.24,12.23,12.23,35600.0
2012-02-24 15:40:00,12.23,12.24,12.22,12.24,34000.0,12.23,12.24,12.22,12.24,34000.0
2012-02-24 15:45:00,12.24,12.24,12.22,12.24,35200.0,12.24,12.24,12.22,12.24,35200.0
2012-02-24 15:50:00,12.24,12.24,12.23,12.23,46000.0,12.24,12.24,12.23,12.23,46000.0
2012-02-24 15:55:00,12.23,12.24,12.22,12.23,55200.0,12.23,12.24,12.22,12.23,55200.0
2012-02-27 09:30:00,12.17,12.17,12.04,12.05,22000.0,12.17,12.17,12.04,12.05,22000.0
2012-02-27 09:35:00,12.05,12.16,12.05,12.16,13600.0,12.05,12.16,12.05,12.16,13600.0
2012-02-27 09:40:00,12.15,12.15,12.07,12.13,15200.0,12.15,12.15,12.07,12.13,15200.0
2012-02-27 09:45:00,12.12,12.15,12.12,12.13,15200.0,12.12,12.15,12.12,12.13,15200.0
2012-02-27 09:50:00,12.13,12.15,12.13,12.14,29600.0,12.13,12.15,12.13,12.14,29600.0
2012-02-27 09:55:00,12.14,12.18,12.14,12.17,34800.0,12.14,12.18,12.14,12.17,34800.0
2012-02-27 10:00:00,12.17,12.18,12.16,12.16,34400.0,12.17,12.18,12.16,12.16,34400.0
2012-02-27 10:05:00,12.18,12.19,12.17,12.17,8400.0,12.18,12.19,12.17,12.17,8400.0
2012-02-27 10:10:00,12.18,12.19,12.17,12.18,7200.0,12.18,12.19,12.17,12.18,7200.0
2012-02-27 10:15:00,12.18,12.18,12.16,12.18,8800.0,12.18,12.18,12.16,12.18,8800.0
2012-02-27 10:20:00,12.18,12.18,12.17,12.18,5600.0,12.18,12.18,12.17,12.18,5600.0
2012-02-27 10:25:00,12.18,12.18,12.16,12.18,4400.0,12.18,12.18,12.16,12.18,4400.0
2012-02-27 10:30:00,12.16,12.17,12.14,12.14,5600.0,12.16,12.17,12.14,12.14,5600.0
2012-02-27 10:35:00,12.15,12.16,12.15,12.15,1600.0,12.15,12.16,12.15,12.15,1600.0
2012-02-27 10:40:00,12.15,12.19,12.15,12.19,11200.0,12.15,12.19,12.15,12.19,11200.0
2012-02-27 10:45:00,12.19,12.21,12.17,12.17,13600.0,12.19,12.21,12.17,12.17,13600.0
2012-02-27 10:50:00,12.16,12.19,12.16,12.17,55200.0,12.16,12.19,12.16,12.17,55200.0
2012-02-27 10:55:00,12.17,12.17,12.16,12.16,10000.0,12.17,12.17,12.16,12.16,10000.0
2012-02-27 11:00:00,12.16,12.21,12.16,12.2,8000.0,12.16,12.21,12.16,12.2,8000.0
2012-02-27 11:05:00,12.2,12.21,12.19,12.21,4000.0,12.2,12.21,12.19,12.21,4000.0
2012-02-27 11:10:00,12.22,12.24,12.22,12.24,3200.0,12.22,12.24,12.22,12.24,3200.0
2012-02-27 11:15:00,12.24,12.28,12.24,12.24,13600.0,12.24,12.28,12.24,12.24,13600.0
2012-02-27 11:20:00,12.24,12.26,12.24,12.25,26800.0,12.24,12.26,12.24,12.25,26800.0
2012-02-27 11:25:00,12.25,12.25,12.21,12.21,13600.0,12.25,12.25,12.21,12.21,13600.0
2012-02-27 11:30:00,12.21,12.21,12.21,12.21,3200.0,12.21,12.21,12.21,12.21,3200.0
2012-02-27 11:35:00,12.21,12.21,12.19,12.2,7200.0,12.21,12.21,12.19,12.2,7200.0
2012-02-27 11:40:00,12.2,12.22,12.19,12.19,7600.0,12.2,12.22,12.19,12.19,7600.0
2012-02-27 11:45:00,12.19,12.2,12.18,12.18,6400.0,12.19,12.2,12.18,12.18,6400.0
2012-02-27 11:50:00,12.19,12.2,12.19,12.19,7600.0,12.19,12.2,12.19,12.19,7600.0
2012-02-27 11:55:00,12.19,12.19,12.19,12.19,8800.0,12.19,12.19,12.19,12.19,8800.0
2012-02-27 12:00:00,12.18,12.2,12.18,12.19,5200.0,12.18,12.2,12.18,12.19,5200.0
2012-02-27 12:05:00,12.19,12.2,12.18,12.19,24000.0,12.19,12.2,12.18,12.19,24000.0
2012-02-27 12:10:00,12.18,12.18,12.17,12.17,26000.0,12.18,12.18,12.17,12.17,26000.0
2012-02-27 12:15:00,12.17,12.19,12.17,12.19,24400.0,12.17,12.19,12.17,12.19,24400.0
2012-02-27 12:20:00,12.18,12.18,12.17,12.17,4400.0,12.18,12.18,12.17,12.17,4400.0
2012-02-27 12:25:00,12.17,12.19,12.15,12.19,35600.0,12.17,12.19,12.15,12.19,35600.0
2012-02-27 12:30:00,12.18,12.19,12.16,12.19,45600.0,12.18,12.19,12.16,12.19,45600.0
2012-02-27 12:35:00,12.19,12.19,12.18,12.18,6800.0,12.19,12.19,12.18,12.18,6800.0
2012-02-27 12:40:00,12.17,12.18,12.17,12.18,3200.0,12.17,12.18,12.17,12.18,3200.0
2012-02-27 12:45:00,12.18,12.19,12.18,12.19,6800.0,12.18,12.19,12.18,12.19,6800.0
2012-02-27 12:50:00,12.19,12.19,12.18,12.19,34000.0,12.19,12.19,12.18,12.19,34000.0
2012-02-27 12:55:00,12.18,12.18,12.17,12.18,4400.0,12.18,12.18,12.17,12.18,4400.0
2012-02-27 13:00:00,12.18,12.19,12.16,12.17,28400.0,12.18,12.19,12.16,12.17,28400.0
2012-02-27 13:05:00,12.18,12.18,12.17,12.18,10000.0,12.18,12.18,12.17,12.18,10000.0
2012-02-27 13:10:00,12.17,12.19,12.16,12.18,36400.0,12.17,12.19,12.16,12.18,36400.0
2012-02-27 13:15:00,12.18,12.18,12.17,12.17,2800.0,12.18,12.18,12.17,12.17,2800.0
2012-02-27 13:20:00,12.18,12.19,12.17,12.18,39200.0,12.18,12.19,12.17,12.18,39200.0
2012-02-27 13:25:00,12.18,12.19,12.15,12.16,30400.0,12.18,12.19,12.15,12.16,30400.0
2012-02-27 13:30:00,12.15,12.16,12.15,12.16,2800.0,12.15,12.16,12.15,12.16,2800.0
2012-02-27 13:35:00,12.16,12.16,12.15,12.15,5600.0,12.16,12.16,12.15,12.15,5600.0
2012-02-27 13:40:00,12.17,12.18,12.17,12.17,1600.0,12.17,12.18,12.17,12.17,1600.0
2012-02-27 13:45:00,12.17,12.17,12.15,12.15,13600.0,12.17,12.17,12.15,12.15,13600.0
2012-02-27 13:50:00,12.15,12.16,12.14,12.14,13600.0,12.15,12.16,12.14,12.14,13600.0
2012-02-27 13:55:00,12.14,12.14,12.13,12.13,4800.0,12.14,12.14,12.13,12.13,4800.0
2012-02-27 14:00:00,12.13,12.16,12.13,12.15,6400.0,12.13,12.16,12.13,12.15,6400.0
2012-02-27 14:05:00,12.16,12.18,12.16,12.18,5600.0,12.16,12.18,12.16,12.18,5600.0
2012-02-27 14:10:00,12.18,12.18,12.13,12.15,16800.0,12.18,12.18,12.13,12.15,16800.0
2012-02-27 14:15:00,12.15,12.15,12.15,12.15,10800.0,12.15,12.15,12.15,12.15,10800.0
2012-02-27 14:20:00,12.15,12.15,12.15,12.15,1200.0,12.15,12.15,12.15,12.15,1200.0
2012-02-27 14:25:00,12.15,12.17,12.15,12.17,26000.0,12.15,12.17,12.15,12.17,26000.0
2012-02-27 14:30:00,12.15,12.15,12.14,12.14,5200.0,12.15,12.15,12.14,12.14,5200.0
2012-02-27 14:35:00,12.14,12.15,12.14,12.15,8800.0,12.14,12.15,12.14,12.15,8800.0
2012-02-27 14:40:00,12.16,12.17,12.16,12.17,6000.0,12.16,12.17,12.16,12.17,6000.0
2012-02-27 14:45:00,12.18,12.18,12.15,12.15,6000.0,12.18,12.18,12.15,12.15,6000.0
2012-02-27 14:50:00,12.15,12.17,12.15,12.17,9600.0,12.15,12.17,12.15,12.17,9600.0
2012-02-27 14:55:00,12.16,12.17,12.16,12.17,2000.0,12.16,12.17,12.16,12.17,2000.0
2012-02-27 15:00:00,12.17,12.19,12.16,12.17,24400.0,12.17,12.19,12.16,12.17,24400.0
2012-02-27 15:05:00,12.18,12.19,12.16,12.16,10400.0,12.18,12.19,12.16,12.16,10400.0
2012-02-27 15:10:00,12.17,12.17,12.15,12.16,8000.0,12.17,12.17,12.15,12.16,8000.0
2012-02-27 15:15:00,12.16,12.16,12.14,12.15,32000.0,12.16,12.16,12.14,12.15,32000.0
2012-02-27 15:20:00,12.16,12.16,12.15,12.15,10400.0,12.16,12.16,12.15,12.15,10400.0
2012-02-27 15:25:00,12.15,12.16,12.14,12.15,15600.0,12.15,12.16,12.14,12.15,15600.0
2012-02-27 15:30:00,12.15,12.15,12.14,12.15,36800.0,12.15,12.15,12.14,12.15,36800.0
2012-02-27 15:35:00,12.15,12.18,12.15,12.16,25200.0,12.15,12.18,12.15,12.16,25200.0
2012-02-27 15:40:00,12.16,12.18,12.16,12.17,37600.0,12.16,12.18,12.16,12.17,37600.0
2012-02-27 15:45:00,12.18,12.18,12.17,12.18,42800.0,12.18,12.18,12.17,12.18,42800.0
2012-02-27 15:50:00,12.17,12.17,12.15,12.16,26800.0,12.17,12.17,12.15,12.16,26800.0
2012-02-27 15:55:00,12.16,12.17,12.14,12.15,47200.0,12.16,12.17,12.14,12.15,47200.0
2012-02-28 09:30:00,12.19,12.19,12.14,12.14,15200.0,12.19,12.19,12.14,12.14,15200.0
2012-02-28 09:35:00,12.13,12.18,12.1,12.18,37600.0,12.13,12.18,12.1,12.18,37600.0
2012-02-28 09:40:00,12.19,12.19,12.15,12.16,78800.0,12.19,12.19,12.15,12.16,78800.0
2012-02-28 09:45:00,12.16,12.19,12.16,12.19,26000.0,12.16,12.19,12.16,12.19,26000.0
2012-02-28 09:50:00,12.19,12.24,12.18,12.24,789600.0,12.19,12.24,12.18,12.24,789600.0
2012-02-28 09:55:00,12.25,12.35,12.25,12.3,54000.0,12.25,12.35,12.25,12.3,54000.0
2012-02-28 10:00:00,12.32,12.35,12.28,12.31,11600.0,12.32,12.35,12.28,12.31,11600.0
2012-02-28 10:05:00,12.3,12.31,12.24,12.29,61600.0,12.3,12.31,12.24,12.29,61600.0
2012-02-28 10:10:00,12.29,12.3,12.27,12.27,28400.0,12.29,12.3,12.27,12.27,28400.0
2012-02-28 10:15:00,12.29,12.29,12.27,12.27,4800.0,12.29,12.29,12.27,12.27,4800.0
2012-02-28 10:20:00,12.27,12.29,12.26,12.27,7600.0,12.27,12.29,12.26,12.27,7600.0
2012-02-28 10:25:00,12.27,12.31,12.27,12.29,20400.0,12.27,12.31,12.27,12.29,20400.0
2012-02-28 10:30:00,12.28,12.33,12.28,12.33,7200.0,12.28,12.33,12.28,12.33,7200.0
2012-02-28 10:35:00,12.34,12.37,12.33,12.33,16000.0,12.34,12.37,12.33,12.33,16000.0
2012-02-28 10:40:00,12.33,12.34,12.32,12.34,6800.0,12.33,12.34,12.32,12.34,6800.0
2012-02-28 10:45:00,12.34,12.35,12.31,12.31,22800.0,12.34,12.35,12.31,12.31,22800.0
2012-02-28 10:50:00,12.33,12.33,12.31,12.31,8000.0,12.33,12.33,12.31,12.31,8000.0
2012-02-28 10:55:00,12.31,12.31,12.29,12.29,20400.0,12.31,12.31,12.29,12.29,20400.0
2012-02-28 11:00:00,12.29,12.3,12.26,12.26,34400.0,12.29,12.3,12.26,12.26,34400.0
2012-02-28 11:05:00,12.25,12.28,12.24,12.28,52800.0,12.25,12.28,12.24,12.28,52800.0
2012-02-28 11:10:00,12.28,12.28,12.27,12.28,46000.0,12.28,12.28,12.27,12.28,46000.0
2012-02-28 11:15:00,12.28,12.31,12.28,12.31,71600.0,12.28,12.31,12.28,12.31,71600.0
2012-02-28 11:20:00,12.32,12.32,12.31,12.31,4400.0,12.32,12.32,12.31,12.31,4400.0
2012-02-28 11:25:00,12.31,12.31,12.29,12.31,22800.0,12.31,12.31,12.29,12.31,22800.0
2012-02-28 11:30:00,12.31,12.32,12.29,12.29,28800.0,12.31,12.32,12.29,12.29,28800.0
2012-02-28 11:35:00,12.3,12.3,12.28,12.29,12800.0,12.3,12.3,12.28,12.29,12800.0
2012-02-28 11:40:00,12.29,12.31,12.28,12.31,35600.0,12.29,12.31,12.28,12.31,35600.0
2012-02-28 11:45:00,12.31,12.31,12.3,12.3,18000.0,12.31,12.31,12.3,12.3,18000.0
2012-02-28 11:50:00,12.3,12.31,12.3,12.31,22000.0,12.3,12.31,12.3,12.31,22000.0
2012-02-28 11:55:00,12.31,12.31,12.31,12.31,10800.0,12.31,12.31,12.31,12.31,10800.0
2012-02-28 12:00:00,12.31,12.31,12.31,12.31,7200.0,12.31,12.31,12.31,12.31,7200.0
2012-02-28 12:05:00,12.31,12.31,12.31,12.31,13200.0,12.31,12.31,12.31,12.31,13200.0
2012-02-28 12:10:00,12.31,12.31,12.31,12.31,13600.0,12.31,12.31,12.31,12.31,13600.0
2012-02-28 12:15:00,12.31,12.31,12.3,12.3,20800.0,12.31,12.31,12.3,12.3,20800.0
2012-02-28 12:20:00,12.3,12.31,12.3,12.31,18000.0,12.3,12.31,12.3,12.31,18000.0
2012-02-28 12:25:00,12.31,12.31,12.31,12.31,7600.0,12.31,12.31,12.31,12.31,7600.0
2012-02-28 12:30:00,12.32,12.32,12.31,12.31,5200.0,12.32,12.32,12.31,12.31,5200.0
2012-02-28 12:35:00,12.31,12.33,12.31,12.33,11200.0,12.31,12.33,12.31,12.33,11200.0
2012-02-28 12:40:00,12.33,12.34,12.33,12.34,12800.0,12.33,12.34,12.33,12.34,12800.0
2012-02-28 12:45:00,12.34,12.38,12.34,12.38,27600.0,12.34,12.38,12.34,12.38,27600.0
2012-02-28 12:50:00,12.37,12.37,12.37,12.37,2400.0,12.37,12.37,12.37,12.37,2400.0
2012-02-28 12:55:00,12.37,12.37,12.37,12.37,2400.0,12.37,12.37,12.37,12.37,2400.0
2012-02-28 13:00:00,12.36,12.37,12.36,12.37,7600.0,12.36,12.37,12.36,12.37,7600.0
2012-02-28 13:05:00,12.37,12.38,12.34,12.34,36800.0,12.37,12.38,12.34,12.34,36800.0
2012-02-28 13:10:00,12.34,12.35,12.33,12.35,10800.0,12.34,12.35,12.33,12.35,10800.0
2012-02-28 13:15:00,12.35,12.36,12.35,12.36,2000.0,12.35,12.36,12.35,12.36,2000.0
2012-02-28 13:20:00,12.35,12.35,12.33,12.33,6400.0,12.35,12.35,12.33,12.33,6400.0
2012-02-28 13:25:00,12.34,12.34,12.33,12.33,6400.0,12.34,12.34,12.33,12.33,6400.0
2012-02-28 13:30:00,12.32,12.32,12.31,12.32,8400.0,12.32,12.32,12.31,12.32,8400.0
2012-02-28 13:35:00,12.32,12.34,12.32,12.33,6400.0,12.32,12.34,12.32,12.33,6400.0
2012-02-28 13:40:00,12.33,12.33,12.31,12.31,4000.0,12.33,12.33,12.31,12.31,4000.0
2012-02-28 13:45:00,12.32,12.32,12.3,12.3,21200.0,12.32,12.32,12.3,12.3,21200.0
2012-02-28 13:50:00,12.29,12.31,12.29,12.3,13200.0,12.29,12.31,12.29,12.3,13200.0
2012-02-28 13:55:00,12.29,12.29,12.27,12.29,11600.0,12.29,12.29,12.27,12.29,11600.0
2012-02-28 14:00:00,12.29,12.31,12.29,12.3,19200.0,12.29,12.31,12.29,12.3,19200.0
2012-02-28 14:05:00,12.3,12.31,12.3,12.3,10000.0,12.3,12.31,12.3,12.3,10000.0
2012-02-28 14:10:00,12.3,12.3,12.27,12.28,98400.0,12.3,12.3,12.27,12.28,98400.0
2012-02-28 14:15:00,12.28,12.29,12.28,12.28,8400.0,12.28,12.29,12.28,12.28,8400.0
2012-02-28 14:20:00,12.28,12.28,12.26,12.26,18000.0,12.28,12.28,12.26,12.26,18000.0
2012-02-28 14:25:00,12.26,12.26,12.24,12.24,24000.0,12.26,12.26,12.24,12.24,24000.0
2012-02-28 14:30:00,12.24,12.25,12.22,12.24,22800.0,12.24,12.25,12.22,12.24,22800.0
2012-02-28 14:35:00,12.24,12.25,12.23,12.25,14400.0,12.24,12.25,12.23,12.25,14400.0
2012-02-28 14:40:00,12.26,12.26,12.24,12.25,8000.0,12.26,12.26,12.24,12.25,8000.0
2012-02-28 14:45:00,12.26,12.27,12.26,12.27,14000.0,12.26,12.27,12.26,12.27,14000.0
2012-02-28 14:50:00,12.26,12.27,12.26,12.27,24800.0,12.26,12.27,12.26,12.27,24800.0
2012-02-28 14:55:00,12.27,12.27,12.26,12.26,6400.0,12.27,12.27,12.26,12.26,6400.0
2012-02-28 15:00:00,12.26,12.28,12.26,12.27,50800.0,12.26,12.28,12.26,12.27,50800.0
2012-02-28 15:05:00,12.27,12.28,12.27,12.28,12400.0,12.27,12.28,12.27,12.28,12400.0
2012-02-28 15:10:00,12.28,12.28,12.26,12.28,20800.0,12.28,12.28,12.26,12.28,20800.0
2012-02-28 15:15:00,12.28,12.29,12.28,12.29,20800.0,12.28,12.29,12.28,12.29,20800.0
2012-02-28 15:20:00,12.29,12.29,12.28,12.29,15200.0,12.29,12.29,12.28,12.29,15200.0
2012-02-28 15:25:00,12.28,12.3,12.28,12.3,10800.0,12.28,12.3,12.28,12.3,10800.0
2012-02-28 15:30:00,12.3,12.3,12.29,12.3,16800.0,12.3,12.3,12.29,12.3,16800.0
2012-02-28 15:35:00,12.3,12.31,12.3,12.3,19200.0,12.3,12.31,12.3,12.3,19200.0
2012-02-28 15:40:00,12.3,12.32,12.3,12.32,22400.0,12.3,12.32,12.3,12.32,22400.0
2012-02-28 15:45:00,12.32,12.33,12.31,12.31,30400.0,12.32,12.33,12.31,12.31,30400.0
2012-02-28 15:50:00,12.31,12.33,12.31,12.32,30400.0,12.31,12.33,12.31,12.32,30400.0
2012-02-28 15:55:00,12.31,12.31,12.31,12.31,56000.0,12.31,12.31,12.31,12.31,56000.0
2012-02-29 09:30:00,12.33,12.35,12.3,12.34,18400.0,12.33,12.35,12.3,12.34,18400.0
2012-02-29 09:35:00,12.34,12.34,12.29,12.29,6000.0,12.34,12.34,12.29,12.29,6000.0
2012-02-29 09:40:00,12.31,12.31,12.31,12.31,1600.0,12.31,12.31,12.31,12.31,1600.0
2012-02-29 09:45:00,12.3,12.31,12.27,12.29,32400.0,12.3,12.31,12.27,12.29,32400.0
2012-02-29 09:50:00,12.3,12.3,12.28,12.3,20800.0,12.3,12.3,12.28,12.3,20800.0
2012-02-29 09:55:00,12.31,12.32,12.31,12.31,7600.0,12.31,12.32,12.31,12.31,7600.0
2012-02-29 10:00:00,12.31,12.31,12.25,12.25,10800.0,12.31,12.31,12.25,12.25,10800.0
2012-02-29 10:05:00,12.26,12.28,12.25,12.27,38400.0,12.26,12.28,12.25,12.27,38400.0
2012-02-29 10:10:00,12.27,12.31,12.27,12.3,107600.0,12.27,12.31,12.27,12.3,107600.0
2012-02-29 10:15:00,12.31,12.31,12.29,12.29,24400.0,12.31,12.31,12.29,12.29,24400.0
2012-02-29 10:20:00,12.3,12.31,12.3,12.31,26400.0,12.3,12.31,12.3,12.31,26400.0
2012-02-29 10:25:00,12.31,12.31,12.29,12.29,12000.0,12.31,12.31,12.29,12.29,12000.0
2012-02-29 10:30:00,12.29,12.29,12.26,12.29,22000.0,12.29,12.29,12.26,12.29,22000.0
2012-02-29 10:35:00,12.29,12.31,12.28,12.31,24000.0,12.29,12.31,12.28,12.31,24000.0
2012-02-29 10:40:00,12.3,12.31,12.3,12.31,12800.0,12.3,12.31,12.3,12.31,12800.0
2012-02-29 10:45:00,12.3,12.3,12.24,12.24,41600.0,12.3,12.3,12.24,12.24,41600.0
2012-02-29 10:50:00,12.25,12.25,12.22,12.24,38000.0,12.25,12.25,12.22,12.24,38000.0
2012-02-29 10:55:00,12.25,12.25,12.22,12.24,16800.0,12.25,12.25,12.22,12.24,16800.0
2012-02-29 11:00:00,12.22,12.23,12.2,12.21,21200.0,12.22,12.23,12.2,12.21,21200.0
2012-02-29 11:05:00,12.21,12.22,12.2,12.22,83200.0,12.21,12.22,12.2,12.22,83200.0
2012-02-29 11:10:00,12.22,12.22,12.21,12.21,14000.0,12.22,12.22,12.21,12.21,14000.0
2012-02-29 11:15:00,12.21,12.24,12.21,12.23,50800.0,12.21,12.24,12.21,12.23,50800.0
2012-02-29 11:20:00,12.23,12.23,12.21,12.22,20800.0,12.23,12.23,12.21,12.22,20800.0
2012-02-29 11:25:00,12.22,12.22,12.19,12.19,15200.0,12.22,12.22,12.19,12.19,15200.0
2012-02-29 11:30:00,12.19,12.22,12.19,12.21,18400.0,12.19,12.22,12.19,12.21,18400.0
2012-02-29 11:35:00,12.21,12.22,12.2,12.21,64800.0,12.21,12.22,12.2,12.21,64800.0
2012-02-29 11:40:00,12.21,12.25,12.21,12.24,18400.0,12.21,12.25,12.21,12.24,18400.0
2012-02-29 11:45:00,12.23,12.25,12.22,12.24,57200.0,12.23,12.25,12.22,12.24,57200.0
2012-02-29 11:50:00,12.25,12.25,12.24,12.25,15600.0,12.25,12.25,12.24,12.25,15600.0
2012-02-29 11:55:00,12.25,12.25,12.25,12.25,10800.0,12.25,12.25,12.25,12.25,10800.0
2012-02-29 12:00:00,12.25,12.26,12.25,12.26,6800.0,12.25,12.26,12.25,12.26,6800.0
2012-02-29 12:05:00,12.25,12.27,12.24,12.26,22400.0,12.25,12.27,12.24,12.26,22400.0
2012-02-29 12:10:00,12.26,12.26,12.26,12.26,1200.0,12.26,12.26,12.26,12.26,1200.0
2012-02-29 12:15:00,12.27,12.27,12.26,12.26,5200.0,12.27,12.27,12.26,12.26,5200.0
2012-02-29 12:20:00,12.27,12.27,12.26,12.26,6800.0,12.27,12.27,12.26,12.26,6800.0
2012-02-29 12:25:00,12.26,12.26,12.26,12.26,0.0,12.26,12.26,12.26,12.26,0.0
2012-02-29 12:30:00,12.27,12.27,12.26,12.26,8000.0,12.27,12.27,12.26,12.26,8000.0
2012-02-29 12:35:00,12.26,12.27,12.26,12.26,17600.0,12.26,12.27,12.26,12.26,17600.0
2012-02-29 12:40:00,12.26,12.26,12.25,12.26,15200.0,12.26,12.26,12.25,12.26,15200.0
2012-02-29 12:45:00,12.26,12.26,12.26,12.26,3600.0,12.26,12.26,12.26,12.26,3600.0
2012-02-29 12:50:00,12.26,12.27,12.26,12.26,18000.0,12.26,12.27,12.26,12.26,18000.0
2012-02-29 12:55:00,12.26,12.27,12.26,12.27,9200.0,12.26,12.27,12.26,12.27,9200.0
2012-02-29 13:00:00,12.27,12.27,12.26,12.27,14400.0,12.27,12.27,12.26,12.27,14400.0
2012-02-29 13:05:00,12.27,12.29,12.26,12.27,36000.0,12.27,12.29,12.26,12.27,36000.0
2012-02-29 13:10:00,12.27,12.27,12.26,12.26,6400.0,12.27,12.27,12.26,12.26,6400.0
2012-02-29 13:15:00,12.26,12.27,12.25,12.26,52800.0,12.26,12.27,12.25,12.26,52800.0
2012-02-29 13:20:00,12.27,12.27,12.25,12.26,27600.0,12.27,12.27,12.25,12.26,27600.0
2012-02-29 13:25:00,12.24,12.26,12.24,12.25,14800.0,12.24,12.26,12.24,12.25,14800.0
2012-02-29 13:30:00,12.25,12.26,12.24,12.25,14400.0,12.25,12.26,12.24,12.25,14400.0
2012-02-29 13:35:00,12.25,12.26,12.25,12.25,7200.0,12.25,12.26,12.25,12.25,7200.0
2012-02-29 13:40:00,12.25,12.26,12.24,12.24,14000.0,12.25,12.26,12.24,12.24,14000.0
2012-02-29 13:45:00,12.25,12.26,12.24,12.26,51600.0,12.25,12.26,12.24,12.26,51600.0
2012-02-29 13:50:00,12.26,12.27,12.25,12.26,19200.0,12.26,12.27,12.25,12.26,19200.0
2012-02-29 13:55:00,12.26,12.26,12.25,12.26,13600.0,12.26,12.26,12.25,12.26,13600.0
2012-02-29 14:00:00,12.26,12.26,12.26,12.26,4800.0,12.26,12.26,12.26,12.26,4800.0
2012-02-29 14:05:00,12.26,12.27,12.26,12.26,15200.0,12.26,12.27,12.26,12.26,15200.0
2012-02-29 14:10:00,12.25,12.27,12.24,12.27,54800.0,12.25,12.27,12.24,12.27,54800.0
2012-02-29 14:15:00,12.27,12.27,12.26,12.26,13200.0,12.27,12.27,12.26,12.26,13200.0
2012-02-29 14:20:00,12.26,12.26,12.24,12.25,14400.0,12.26,12.26,12.24,12.25,14400.0
2012-02-29 14:25:00,12.25,12.27,12.25,12.26,42400.0,12.25,12.27,12.25,12.26,42400.0
2012-02-29 14:30:00,12.26,12.26,12.22,12.22,17600.0,12.26,12.26,12.22,12.22,17600.0
2012-02-29 14:35:00,12.21,12.22,12.21,12.22,18800.0,12.21,12.22,12.21,12.22,18800.0
2012-02-29 14:40:00,12.21,12.23,12.21,12.23,29600.0,12.21,12.23,12.21,12.23,29600.0
2012-02-29 14:45:00,12.23,12.24,12.21,12.24,15200.0,12.23,12.24,12.21,12.24,15200.0
2012-02-29 14:50:00,12.24,12.25,12.24,12.24,7600.0,12.24,12.25,12.24,12.24,7600.0
2012-02-29 14:55:00,12.24,12.24,12.23,12.24,11600.0,12.24,12.24,12.23,12.24,11600.0
2012-02-29 15:00:00,12.23,12.24,12.21,12.21,40400.0,12.23,12.24,12.21,12.21,40400.0
2012-02-29 15:05:00,12.22,12.23,12.21,12.22,16000.0,12.22,12.23,12.21,12.22,16000.0
2012-02-29 15:10:00,12.21,12.22,12.2,12.22,37200.0,12.21,12.22,12.2,12.22,37200.0
2012-02-29 15:15:00,12.22,12.25,12.22,12.25,30800.0,12.22,12.25,12.22,12.25,30800.0
2012-02-29 15:20:00,12.26,12.26,12.24,12.24,14000.0,12.26,12.26,12.24,12.24,14000.0
2012-02-29 15:25:00,12.24,12.25,12.24,12.25,11200.0,12.24,12.25,12.24,12.25,11200.0
2012-02-29 15:30:00,12.24,12.25,12.23,12.25,49600.0,12.24,12.25,12.23,12.25,49600.0
2012-02-29 15:35:00,12.24,12.25,12.22,12.23,42400.0,12.24,12.25,12.22,12.23,42400.0
2012-02-29 15:40:00,12.23,12.25,12.23,12.24,54000.0,12.23,12.25,12.23,12.24,54000.0
2012-02-29 15:45:00,12.24,12.24,12.19,12.22,152000.0,12.24,12.24,12.19,12.22,152000.0
2012-02-29 15:50:00,12.22,12.23,12.21,12.21,112000.0,12.22,12.23,12.21,12.21,112000.0
2012-02-29 15:55:00,12.21,12.23,12.19,12.19,278800.0,12.21,12.23,12.19,12.19,278800.0
2012-03-01 09:30:00,12.24,12.26,12.22,12.24,15600.0,12.24,12.26,12.22,12.24,15600.0
2012-03-01 09:35:00,12.23,12.26,12.22,12.24,3600.0,12.23,12.26,12.22,12.24,3600.0
2012-03-01 09:40:00,12.24,12.24,12.22,12.23,5200.0,12.24,12.24,12.22,12.23,5200.0
2012-03-01 09:45:00,12.21,12.22,12.17,12.18,13600.0,12.21,12.22,12.17,12.18,13600.0
2012-03-01 09:50:00,12.16,12.21,12.16,12.21,10000.0,12.16,12.21,12.16,12.21,10000.0
2012-03-01 09:55:00,12.2,12.2,12.17,12.2,28800.0,12.2,12.2,12.17,12.2,28800.0
2012-03-01 10:00:00,12.19,12.19,12.15,12.17,14800.0,12.19,12.19,12.15,12.17,14800.0
2012-03-01 10:05:00,12.17,12.19,12.17,12.19,7600.0,12.17,12.19,12.17,12.19,7600.0
2012-03-01 10:10:00,12.18,12.2,12.17,12.18,15200.0,12.18,12.2,12.17,12.18,15200.0
2012-03-01 10:15:00,12.16,12.18,12.16,12.16,7600.0,12.16,12.18,12.16,12.16,7600.0
2012-03-01 10:20:00,12.17,12.21,12.17,12.21,82800.0,12.17,12.21,12.17,12.21,82800.0
2012-03-01 10:25:00,12.21,12.22,12.18,12.22,29600.0,12.21,12.22,12.18,12.22,29600.0
2012-03-01 10:30:00,12.22,12.23,12.17,12.17,49600.0,12.22,12.23,12.17,12.17,49600.0
2012-03-01 10:35:00,12.18,12.2,12.17,12.19,10000.0,12.18,12.2,12.17,12.19,10000.0
2012-03-01 10:40:00,12.19,12.2,12.18,12.2,38000.0,12.19,12.2,12.18,12.2,38000.0
2012-03-01 10:45:00,12.19,12.22,12.18,12.22,9600.0,12.19,12.22,12.18,12.22,9600.0
2012-03-01 10:50:00,12.2,12.22,12.2,12.21,12000.0,12.2,12.22,12.2,12.21,12000.0
2012-03-01 10:55:00,12.22,12.23,12.22,12.22,6000.0,12.22,12.23,12.22,12.22,6000.0
2012-03-01 11:00:00,12.23,12.24,12.23,12.23,5200.0,12.23,12.24,12.23,12.23,5200.0
2012-03-01 11:05:00,12.23,12.24,12.22,12.22,4800.0,12.23,12.24,12.22,12.22,4800.0
2012-03-01 11:10:00,12.22,12.22,12.19,12.19,26000.0,12.22,12.22,12.19,12.19,26000.0
2012-03-01 11:15:00,12.2,12.22,12.2,12.2,13600.0,12.2,12.22,12.2,12.2,13600.0
2012-03-01 11:20:00,12.2,12.2,12.16,12.16,26000.0,12.2,12.2,12.16,12.16,26000.0
2012-03-01 11:25:00,12.16,12.18,12.15,12.17,42800.0,12.16,12.18,12.15,12.17,42800.0
2012-03-01 11:30:00,12.16,12.17,12.14,12.14,48400.0,12.16,12.17,12.14,12.14,48400.0
2012-03-01 11:35:00,12.15,12.15,12.14,12.15,15200.0,12.15,12.15,12.14,12.15,15200.0
2012-03-01 11:40:00,12.15,12.15,12.15,12.15,19600.0,12.15,12.15,12.15,12.15,19600.0
2012-03-01 11:45:00,12.15,12.16,12.13,12.13,26000.0,12.15,12.16,12.13,12.13,26000.0
2012-03-01 11:50:00,12.13,12.15,12.12,12.15,17600.0,12.13,12.15,12.12,12.15,17600.0
2012-03-01 11:55:00,12.15,12.17,12.15,12.15,27600.0,12.15,12.17,12.15,12.15,27600.0
2012-03-01 12:00:00,12.15,12.2,12.15,12.19,12000.0,12.15,12.2,12.15,12.19,12000.0
2012-03-01 12:05:00,12.2,12.22,12.2,12.22,12800.0,12.2,12.22,12.2,12.22,12800.0
2012-03-01 12:10:00,12.23,12.24,12.22,12.24,20000.0,12.23,12.24,12.22,12.24,20000.0
2012-03-01 12:15:00,12.24,12.24,12.24,12.24,7200.0,12.24,12.24,12.24,12.24,7200.0
2012-03-01 12:20:00,12.24,12.27,12.24,12.25,11200.0,12.24,12.27,12.24,12.25,11200.0
2012-03-01 12:25:00,12.25,12.26,12.25,12.26,5200.0,12.25,12.26,12.25,12.26,5200.0
2012-03-01 12:30:00,12.26,12.26,12.25,12.26,6800.0,12.26,12.26,12.25,12.26,6800.0
2012-03-01 12:35:00,12.26,12.26,12.25,12.25,7600.0,12.26,12.26,12.25,12.25,7600.0
2012-03-01 12:40:00,12.25,12.25,12.22,12.23,15200.0,12.25,12.25,12.22,12.23,15200.0
2012-03-01 12:45:00,12.23,12.23,12.21,12.22,65600.0,12.23,12.23,12.21,12.22,65600.0
2012-03-01 12:50:00,12.22,12.24,12.2,12.21,53600.0,12.22,12.24,12.2,12.21,53600.0
2012-03-01 12:55:00,12.21,12.24,12.21,12.24,4800.0,12.21,12.24,12.21,12.24,4800.0
2012-03-01 13:00:00,12.24,12.24,12.23,12.23,7600.0,12.24,12.24,12.23,12.23,7600.0
2012-03-01 13:05:00,12.24,12.24,12.23,12.24,8800.0,12.24,12.24,12.23,12.24,8800.0
2012-03-01 13:10:00,12.24,12.24,12.23,12.23,5600.0,12.24,12.24,12.23,12.23,5600.0
2012-03-01 13:15:00,12.24,12.26,12.24,12.26,8000.0,12.24,12.26,12.24,12.26,8000.0
2012-03-01 13:20:00,12.26,12.31,12.26,12.31,8400.0,12.26,12.31,12.26,12.31,8400.0
2012-03-01 13:25:00,12.31,12.33,12.31,12.33,10800.0,12.31,12.33,12.31,12.33,10800.0
2012-03-01 13:30:00,12.34,12.34,12.32,12.34,15200.0,12.34,12.34,12.32,12.34,15200.0
2012-03-01 13:35:00,12.33,12.35,12.33,12.35,8000.0,12.33,12.35,12.33,12.35,8000.0
2012-03-01 13:40:00,12.35,12.35,12.31,12.31,8800.0,12.35,12.35,12.31,12.31,8800.0
2012-03-01 13:45:00,12.31,12.31,12.3,12.3,6800.0,12.31,12.31,12.3,12.3,6800.0
2012-03-01 13:50:00,12.29,12.32,12.29,12.32,9200.0,12.29,12.32,12.29,12.32,9200.0
2012-03-01 13:55:00,12.32,12.33,12.3,12.32,49200.0,12.32,12.33,12.3,12.32,49200.0
2012-03-01 14:00:00,12.32,12.32,12.3,12.31,4800.0,12.32,12.32,12.3,12.31,4800.0
2012-03-01 14:05:00,12.31,12.31,12.3,12.31,42000.0,12.31,12.31,12.3,12.31,42000.0
2012-03-01 14:10:00,12.31,12.31,12.27,12.27,52800.0,12.31,12.31,12.27,12.27,52800.0
2012-03-01 14:15:00,12.27,12.28,12.26,12.27,14000.0,12.27,12.28,12.26,12.27,14000.0
2012-03-01 14:20:00,12.26,12.27,12.25,12.25,13200.0,12.26,12.27,12.25,12.25,13200.0
2012-03-01 14:25:00,12.26,12.3,12.26,12.29,8800.0,12.26,12.3,12.26,12.29,8800.0
2012-03-01 14:30:00,12.29,12.29,12.29,12.29,2800.0,12.29,12.29,12.29,12.29,2800.0
2012-03-01 14:35:00,12.29,12.29,12.28,12.28,7600.0,12.29,12.29,12.28,12.28,7600.0
2012-03-01 14:40:00,12.28,12.29,12.28,12.29,3600.0,12.28,12.29,12.28,12.29,3600.0
2012-03-01 14:45:00,12.29,12.3,12.29,12.3,19200.0,12.29,12.3,12.29,12.3,19200.0
2012-03-01 14:50:00,12.3,12.3,12.29,12.3,18800.0,12.3,12.3,12.29,12.3,18800.0
2012-03-01 14:55:00,12.3,12.31,12.3,12.31,5600.0,12.3,12.31,12.3,12.31,5600.0
2012-03-01 15:00:00,12.31,12.32,12.31,12.31,14400.0,12.31,12.32,12.31,12.31,14400.0
2012-03-01 15:05:00,12.31,12.31,12.29,12.29,20400.0,12.31,12.31,12.29,12.29,20400.0
2012-03-01 15:10:00,12.29,12.31,12.29,12.3,14400.0,12.29,12.31,12.29,12.3,14400.0
2012-03-01 15:15:00,12.29,12.3,12.27,12.27,22000.0,12.29,12.3,12.27,12.27,22000.0
2012-03-01 15:20:00,12.26,12.27,12.25,12.26,16400.0,12.26,12.27,12.25,12.26,16400.0
2012-03-01 15:25:00,12.25,12.28,12.25,12.27,12800.0,12.25,12.28,12.25,12.27,12800.0
2012-03-01 15:30:00,12.28,12.28,12.26,12.27,18000.0,12.28,12.28,12.26,12.27,18000.0
2012-03-01 15:35:00,12.27,12.27,12.25,12.26,22800.0,12.27,12.27,12.25,12.26,22800.0
2012-03-01 15:40:00,12.26,12.3,12.26,12.27,25600.0,12.26,12.3,12.26,12.27,25600.0
2012-03-01 15:45:00,12.27,12.29,12.26,12.27,42000.0,12.27,12.29,12.26,12.27,42000.0
2012-03-01 15:50:00,12.27,12.28,12.26,12.27,48400.0,12.27,12.28,12.26,12.27,48400.0
2012-03-01 15:55:00,12.27,12.27,12.24,12.26,106000.0,12.27,12.27,12.24,12.26,106000.0
2012-03-02 09:30:00,12.26,12.27,12.24,12.26,27600.0,12.26,12.27,12.24,12.26,27600.0
2012-03-02 09:35:00,12.26,12.27,12.25,12.27,9600.0,12.26,12.27,12.25,12.27,9600.0
2012-03-02 09:40:00,12.27,12.27,12.24,12.24,40800.0,12.27,12.27,12.24,12.24,40800.0
2012-03-02 09:45:00,12.25,12.25,12.18,12.2,35600.0,12.25,12.25,12.18,12.2,35600.0
2012-03-02 09:50:00,12.19,12.22,12.19,12.22,40800.0,12.19,12.22,12.19,12.22,40800.0
2012-03-02 09:55:00,12.24,12.24,12.2,12.2,8400.0,12.24,12.24,12.2,12.2,8400.0
2012-03-02 10:00:00,12.18,12.21,12.17,12.17,22000.0,12.18,12.21,12.17,12.17,22000.0
2012-03-02 10:05:00,12.17,12.18,12.16,12.18,8000.0,12.17,12.18,12.16,12.18,8000.0
2012-03-02 10:10:00,12.18,12.19,12.13,12.13,57200.0,12.18,12.19,12.13,12.13,57200.0
2012-03-02 10:15:00,12.13,12.13,12.11,12.12,28000.0,12.13,12.13,12.11,12.12,28000.0
2012-03-02 10:20:00,12.1,12.12,12.08,12.08,111600.0,12.1,12.12,12.08,12.08,111600.0
2012-03-02 10:25:00,12.08,12.08,12.06,12.08,38000.0,12.08,12.08,12.06,12.08,38000.0
2012-03-02 10:30:00,12.08,12.08,12.02,12.02,56400.0,12.08,12.08,12.02,12.02,56400.0
2012-03-02 10:35:00,12.03,12.05,11.99,12.0,527600.0,12.03,12.05,11.99,12.0,527600.0
2012-03-02 10:40:00,12.0,12.03,12.0,12.03,28400.0,12.0,12.03,12.0,12.03,28400.0
2012-03-02 10:45:00,12.03,12.07,12.03,12.06,14800.0,12.03,12.07,12.03,12.06,14800.0
2012-03-02 10:50:00,12.06,12.09,12.06,12.09,11600.0,12.06,12.09,12.06,12.09,11600.0
2012-03-02 10:55:00,12.1,12.1,12.07,12.07,12400.0,12.1,12.1,12.07,12.07,12400.0
2012-03-02 11:00:00,12.06,12.06,12.04,12.04,33600.0,12.06,12.06,12.04,12.04,33600.0
2012-03-02 11:05:00,12.03,12.03,12.0,12.01,12000.0,12.03,12.03,12.0,12.01,12000.0
2012-03-02 11:10:00,12.01,12.01,11.94,11.94,55200.0,12.01,12.01,11.94,11.94,55200.0
2012-03-02 11:15:00,11.94,11.97,11.94,11.96,36400.0,11.94,11.97,11.94,11.96,36400.0
2012-03-02 11:20:00,11.96,11.96,11.87,11.87,64400.0,11.96,11.96,11.87,11.87,64400.0
2012-03-02 11:25:00,11.87,11.89,11.85,11.88,38800.0,11.87,11.89,11.85,11.88,38800.0
2012-03-02 11:30:00,11.89,11.91,11.88,11.88,87200.0,11.89,11.91,11.88,11.88,87200.0
2012-03-02 11:35:00,11.88,11.89,11.81,11.81,66800.0,11.88,11.89,11.81,11.81,66800.0
2012-03-02 11:40:00,11.82,11.83,11.72,11.74,114400.0,11.82,11.83,11.72,11.74,114400.0
2012-03-02 11:45:00,11.74,11.78,11.74,11.76,39600.0,11.74,11.78,11.74,11.76,39600.0
2012-03-02 11:50:00,11.77,11.77,11.7,11.7,58000.0,11.77,11.77,11.7,11.7,58000.0
2012-03-02 11:55:00,11.7,11.7,11.65,11.67,55600.0,11.7,11.7,11.65,11.67,55600.0
2012-03-02 12:00:00,11.66,11.66,11.58,11.59,144000.0,11.66,11.66,11.58,11.59,144000.0
2012-03-02 12:05:00,11.6,11.72,11.6,11.71,131200.0,11.6,11.72,11.6,11.71,131200.0
2012-03-02 12:10:00,11.72,11.73,11.69,11.72,108400.0,11.72,11.73,11.69,11.72,108400.0
2012-03-02 12:15:00,11.72,11.75,11.7,11.71,103200.0,11.72,11.75,11.7,11.71,103200.0
2012-03-02 12:20:00,11.71,11.73,11.68,11.71,54000.0,11.71,11.73,11.68,11.71,54000.0
2012-03-02 12:25:00,11.7,11.77,11.7,11.76,68400.0,11.7,11.77,11.7,11.76,68400.0
2012-03-02 12:30:00,11.76,11.83,11.76,11.82,54800.0,11.76,11.83,11.76,11.82,54800.0
2012-03-02 12:35:00,11.83,11.89,11.82,11.88,150800.0,11.83,11.89,11.82,11.88,150800.0
2012-03-02 12:40:00,11.88,11.93,11.88,11.93,59600.0,11.88,11.93,11.88,11.93,59600.0
2012-03-02 12:45:00,11.93,12.03,11.93,12.03,97600.0,11.93,12.03,11.93,12.03,97600.0
2012-03-02 12:50:00,12.02,12.05,12.02,12.04,117200.0,12.02,12.05,12.02,12.04,117200.0
2012-03-02 12:55:00,12.04,12.06,11.97,11.97,71600.0,12.04,12.06,11.97,11.97,71600.0
2012-03-02 13:00:00,11.97,11.98,11.92,11.93,27200.0,11.97,11.98,11.92,11.93,27200.0
2012-03-02 13:05:00,11.93,12.01,11.9,12.0,111600.0,11.93,12.01,11.9,12.0,111600.0
2012-03-02 13:10:00,12.0,12.02,11.95,11.96,97600.0,12.0,12.02,11.95,11.96,97600.0
2012-03-02 13:15:00,11.96,11.96,11.92,11.96,47600.0,11.96,11.96,11.92,11.96,47600.0
2012-03-02 13:20:00,11.95,11.95,11.89,11.89,34000.0,11.95,11.95,11.89,11.89,34000.0
2012-03-02 13:25:00,11.89,11.9,11.87,11.87,72400.0,11.89,11.9,11.87,11.87,72400.0
2012-03-02 13:30:00,11.88,11.91,11.88,11.9,64000.0,11.88,11.91,11.88,11.9,64000.0
2012-03-02 13:35:00,11.9,11.9,11.84,11.85,28000.0,11.9,11.9,11.84,11.85,28000.0
2012-03-02 13:40:00,11.85,11.88,11.85,11.87,18400.0,11.85,11.88,11.85,11.87,18400.0
2012-03-02 13:45:00,11.87,11.87,11.82,11.82,35200.0,11.87,11.87,11.82,11.82,35200.0
2012-03-02 13:50:00,11.82,11.85,11.81,11.84,25200.0,11.82,11.85,11.81,11.84,25200.0
2012-03-02 13:55:00,11.83,11.83,11.81,11.83,22400.0,11.83,11.83,11.81,11.83,22400.0
2012-03-02 14:00:00,11.83,11.84,11.82,11.83,42400.0,11.83,11.84,11.82,11.83,42400.0
2012-03-02 14:05:00,11.82,11.82,11.8,11.81,37600.0,11.82,11.82,11.8,11.81,37600.0
2012-03-02 14:10:00,11.81,11.82,11.8,11.8,33200.0,11.81,11.82,11.8,11.8,33200.0
2012-03-02 14:15:00,11.8,11.81,11.78,11.79,51200.0,11.8,11.81,11.78,11.79,51200.0
2012-03-02 14:20:00,11.79,11.8,11.75,11.76,57600.0,11.79,11.8,11.75,11.76,57600.0
2012-03-02 14:25:00,11.77,11.77,11.74,11.74,58400.0,11.77,11.77,11.74,11.74,58400.0
2012-03-02 14:30:00,11.74,11.74,11.71,11.72,38000.0,11.74,11.74,11.71,11.72,38000.0
2012-03-02 14:35:00,11.71,11.72,11.7,11.7,41600.0,11.71,11.72,11.7,11.7,41600.0
2012-03-02 14:40:00,11.7,11.7,11.64,11.65,46000.0,11.7,11.7,11.64,11.65,46000.0
2012-03-02 14:45:00,11.65,11.71,11.65,11.68,61200.0,11.65,11.71,11.65,11.68,61200.0
2012-03-02 14:50:00,11.68,11.71,11.67,11.71,42000.0,11.68,11.71,11.67,11.71,42000.0
2012-03-02 14:55:00,11.72,11.75,11.72,11.73,38400.0,11.72,11.75,11.72,11.73,38400.0
2012-03-02 15:00:00,11.73,11.75,11.72,11.72,62400.0,11.73,11.75,11.72,11.72,62400.0
2012-03-02 15:05:00,11.72,11.72,11.7,11.71,69600.0,11.72,11.72,11.7,11.71,69600.0
2012-03-02 15:10:00,11.71,11.72,11.7,11.7,54800.0,11.71,11.72,11.7,11.7,54800.0
2012-03-02 15:15:00,11.7,11.71,11.68,11.69,40400.0,11.7,11.71,11.68,11.69,40400.0
2012-03-02 15:20:00,11.69,11.71,11.68,11.7,68800.0,11.69,11.71,11.68,11.7,68800.0
2012-03-02 15:25:00,11.7,11.71,11.7,11.7,80400.0,11.7,11.71,11.7,11.7,80400.0
2012-03-02 15:30:00,11.71,11.72,11.71,11.71,106400.0,11.71,11.72,11.71,11.71,106400.0
2012-03-02 15:35:00,11.71,11.72,11.69,11.7,88000.0,11.71,11.72,11.69,11.7,88000.0
2012-03-02 15:40:00,11.7,11.71,11.7,11.71,124800.0,11.7,11.71,11.7,11.71,124800.0
2012-03-02 15:45:00,11.7,11.72,11.69,11.69,133600.0,11.7,11.72,11.69,11.69,133600.0
2012-03-02 15:50:00,11.69,11.7,11.67,11.67,136800.0,11.69,11.7,11.67,11.67,136800.0
2012-03-02 15:55:00,11.67,11.67,11.65,11.65,230400.0,11.67,11.67,11.65,11.65,230400.0
2012-03-05 09:30:00,11.59,11.71,11.56,11.7,58000.0,11.59,11.71,11.56,11.7,58000.0
2012-03-05 09:35:00,11.7,11.71,11.66,11.66,31600.0,11.7,11.71,11.66,11.66,31600.0
2012-03-05 09:40:00,11.67,11.7,11.67,11.69,36400.0,11.67,11.7,11.67,11.69,36400.0
2012-03-05 09:45:00,11.68,11.72,11.68,11.69,50000.0,11.68,11.72,11.68,11.69,50000.0
2012-03-05 09:50:00,11.7,11.72,11.69,11.71,36000.0,11.7,11.72,11.69,11.71,36000.0
2012-03-05 09:55:00,11.71,11.71,11.69,11.7,16000.0,11.71,11.71,11.69,11.7,16000.0
2012-03-05 10:00:00,11.69,11.72,11.68,11.69,40800.0,11.69,11.72,11.68,11.69,40800.0
2012-03-05 10:05:00,11.71,11.71,11.69,11.69,19200.0,11.71,11.71,11.69,11.69,19200.0
2012-03-05 10:10:00,11.68,11.69,11.66,11.66,13200.0,11.68,11.69,11.66,11.66,13200.0
2012-03-05 10:15:00,11.66,11.68,11.65,11.67,18000.0,11.66,11.68,11.65,11.67,18000.0
2012-03-05 10:20:00,11.66,11.68,11.66,11.68,42800.0,11.66,11.68,11.66,11.68,42800.0
2012-03-05 10:25:00,11.67,11.68,11.63,11.63,41600.0,11.67,11.68,11.63,11.63,41600.0
2012-03-05 10:30:00,11.63,11.65,11.62,11.65,29600.0,11.63,11.65,11.62,11.65,29600.0
2012-03-05 10:35:00,11.65,11.66,11.64,11.65,15200.0,11.65,11.66,11.64,11.65,15200.0
2012-03-05 10:40:00,11.64,11.67,11.64,11.67,22400.0,11.64,11.67,11.64,11.67,22400.0
2012-03-05 10:45:00,11.67,11.68,11.67,11.68,25200.0,11.67,11.68,11.67,11.68,25200.0
2012-03-05 10:50:00,11.68,11.69,11.68,11.68,63200.0,11.68,11.69,11.68,11.68,63200.0
2012-03-05 10:55:00,11.68,11.68,11.67,11.68,26000.0,11.68,11.68,11.67,11.68,26000.0
2012-03-05 11:00:00,11.68,11.68,11.65,11.66,12400.0,11.68,11.68,11.65,11.66,12400.0
2012-03-05 11:05:00,11.66,11.68,11.65,11.67,34800.0,11.66,11.68,11.65,11.67,34800.0
2012-03-05 11:10:00,11.67,11.68,11.67,11.67,27600.0,11.67,11.68,11.67,11.67,27600.0
2012-03-05 11:15:00,11.67,11.68,11.65,11.67,19200.0,11.67,11.68,11.65,11.67,19200.0
2012-03-05 11:20:00,11.68,11.68,11.67,11.67,21200.0,11.68,11.68,11.67,11.67,21200.0
2012-03-05 11:25:00,11.67,11.68,11.65,11.68,13600.0,11.67,11.68,11.65,11.68,13600.0
2012-03-05 11:30:00,11.68,11.68,11.65,11.67,16000.0,11.68,11.68,11.65,11.67,16000.0
2012-03-05 11:35:00,11.67,11.68,11.65,11.67,26000.0,11.67,11.68,11.65,11.67,26000.0
2012-03-05 11:40:00,11.67,11.68,11.66,11.68,24800.0,11.67,11.68,11.66,11.68,24800.0
2012-03-05 11:45:00,11.68,11.68,11.66,11.68,52000.0,11.68,11.68,11.66,11.68,52000.0
2012-03-05 11:50:00,11.67,11.69,11.67,11.68,22000.0,11.67,11.69,11.67,11.68,22000.0
2012-03-05 11:55:00,11.69,11.69,11.67,11.67,16000.0,11.69,11.69,11.67,11.67,16000.0
2012-03-05 12:00:00,11.67,11.69,11.67,11.69,28400.0,11.67,11.69,11.67,11.69,28400.0
2012-03-05 12:05:00,11.69,11.71,11.69,11.69,32800.0,11.69,11.71,11.69,11.69,32800.0
2012-03-05 12:10:00,11.7,11.71,11.69,11.69,10400.0,11.7,11.71,11.69,11.69,10400.0
2012-03-05 12:15:00,11.69,11.69,11.68,11.68,16400.0,11.69,11.69,11.68,11.68,16400.0
2012-03-05 12:20:00,11.69,11.69,11.67,11.67,14400.0,11.69,11.69,11.67,11.67,14400.0
2012-03-05 12:25:00,11.68,11.69,11.67,11.67,24800.0,11.68,11.69,11.67,11.67,24800.0
2012-03-05 12:30:00,11.68,11.69,11.67,11.68,11600.0,11.68,11.69,11.67,11.68,11600.0
2012-03-05 12:35:00,11.68,11.69,11.68,11.69,8400.0,11.68,11.69,11.68,11.69,8400.0
2012-03-05 12:40:00,11.69,11.69,11.68,11.68,14000.0,11.69,11.69,11.68,11.68,14000.0
2012-03-05 12:45:00,11.68,11.69,11.67,11.69,7600.0,11.68,11.69,11.67,11.69,7600.0
2012-03-05 12:50:00,11.69,11.69,11.66,11.67,15200.0,11.69,11.69,11.66,11.67,15200.0
2012-03-05 12:55:00,11.67,11.68,11.67,11.68,12000.0,11.67,11.68,11.67,11.68,12000.0
2012-03-05 13:00:00,11.67,11.68,11.65,11.65,70400.0,11.67,11.68,11.65,11.65,70400.0
2012-03-05 13:05:00,11.65,11.68,11.65,11.67,82400.0,11.65,11.68,11.65,11.67,82400.0
2012-03-05 13:10:00,11.67,11.68,11.66,11.68,12000.0,11.67,11.68,11.66,11.68,12000.0
2012-03-05 13:15:00,11.68,11.69,11.67,11.67,23200.0,11.68,11.69,11.67,11.67,23200.0
2012-03-05 13:20:00,11.67,11.68,11.65,11.68,15600.0,11.67,11.68,11.65,11.68,15600.0
2012-03-05 13:25:00,11.69,11.69,11.68,11.68,15600.0,11.69,11.69,11.68,11.68,15600.0
2012-03-05 13:30:00,11.67,11.68,11.67,11.68,11200.0,11.67,11.68,11.67,11.68,11200.0
2012-03-05 13:35:00,11.67,11.68,11.66,11.68,14400.0,11.67,11.68,11.66,11.68,14400.0
2012-03-05 13:40:00,11.68,11.68,11.67,11.67,13200.0,11.68,11.68,11.67,11.67,13200.0
2012-03-05 13:45:00,11.67,11.68,11.67,11.68,9600.0,11.67,11.68,11.67,11.68,9600.0
2012-03-05 13:50:00,11.67,11.67,11.64,11.66,18400.0,11.67,11.67,11.64,11.66,18400.0
2012-03-05 13:55:00,11.66,11.67,11.65,11.65,13600.0,11.66,11.67,11.65,11.65,13600.0
2012-03-05 14:00:00,11.65,11.67,11.64,11.66,18000.0,11.65,11.67,11.64,11.66,18000.0
2012-03-05 14:05:00,11.67,11.68,11.65,11.65,39200.0,11.67,11.68,11.65,11.65,39200.0
2012-03-05 14:10:00,11.65,11.67,11.65,11.66,15200.0,11.65,11.67,11.65,11.66,15200.0
2012-03-05 14:15:00,11.67,11.67,11.65,11.65,11200.0,11.67,11.67,11.65,11.65,11200.0
2012-03-05 14:20:00,11.66,11.66,11.65,11.65,22000.0,11.66,11.66,11.65,11.65,22000.0
2012-03-05 14:25:00,11.65,11.65,11.64,11.64,46000.0,11.65,11.65,11.64,11.64,46000.0
2012-03-05 14:30:00,11.64,11.65,11.63,11.65,25200.0,11.64,11.65,11.63,11.65,25200.0
2012-03-05 14:35:00,11.65,11.65,11.63,11.64,15200.0,11.65,11.65,11.63,11.64,15200.0
2012-03-05 14:40:00,11.64,11.64,11.62,11.63,31600.0,11.64,11.64,11.62,11.63,31600.0
2012-03-05 14:45:00,11.63,11.64,11.63,11.64,12000.0,11.63,11.64,11.63,11.64,12000.0
2012-03-05 14:50:00,11.63,11.64,11.62,11.64,85200.0,11.63,11.64,11.62,11.64,85200.0
2012-03-05 14:55:00,11.63,11.65,11.63,11.65,58800.0,11.63,11.65,11.63,11.65,58800.0
2012-03-05 15:00:00,11.65,11.66,11.65,11.66,60000.0,11.65,11.66,11.65,11.66,60000.0
2012-03-05 15:05:00,11.66,11.66,11.65,11.66,62000.0,11.66,11.66,11.65,11.66,62000.0
2012-03-05 15:10:00,11.66,11.67,11.65,11.65,74800.0,11.66,11.67,11.65,11.65,74800.0
2012-03-05 15:15:00,11.66,11.66,11.65,11.66,102000.0,11.66,11.66,11.65,11.66,102000.0
2012-03-05 15:20:00,11.66,11.66,11.65,11.65,70000.0,11.66,11.66,11.65,11.65,70000.0
2012-03-05 15:25:00,11.65,11.65,11.65,11.65,20800.0,11.65,11.65,11.65,11.65,20800.0
2012-03-05 15:30:00,11.65,11.66,11.65,11.65,44400.0,11.65,11.66,11.65,11.65,44400.0
2012-03-05 15:35:00,11.65,11.66,11.65,11.65,35200.0,11.65,11.66,11.65,11.65,35200.0
2012-03-05 15:40:00,11.65,11.65,11.64,11.65,41200.0,11.65,11.65,11.64,11.65,41200.0
2012-03-05 15:45:00,11.65,11.65,11.64,11.65,73200.0,11.65,11.65,11.64,11.65,73200.0
2012-03-05 15:50:00,11.64,11.65,11.6,11.63,235600.0,11.64,11.65,11.6,11.63,235600.0
2012-03-05 15:55:00,11.64,11.65,11.63,11.64,106000.0,11.64,11.65,11.63,11.64,106000.0
2012-03-06 09:30:00,11.51,11.55,11.5,11.54,24400.0,11.51,11.55,11.5,11.54,24400.0
2012-03-06 09:35:00,11.54,11.6,11.53,11.55,18800.0,11.54,11.6,11.53,11.55,18800.0
2012-03-06 09:40:00,11.57,11.59,11.55,11.57,12000.0,11.57,11.59,11.55,11.57,12000.0
2012-03-06 09:45:00,11.59,11.59,11.55,11.55,5200.0,11.59,11.59,11.55,11.55,5200.0
2012-03-06 09:50:00,11.55,11.56,11.55,11.55,9600.0,11.55,11.56,11.55,11.55,9600.0
2012-03-06 09:55:00,11.55,11.57,11.52,11.55,36400.0,11.55,11.57,11.52,11.55,36400.0
2012-03-06 10:00:00,11.55,11.57,11.51,11.51,10800.0,11.55,11.57,11.51,11.51,10800.0
2012-03-06 10:05:00,11.53,11.54,11.51,11.52,30000.0,11.53,11.54,11.51,11.52,30000.0
2012-03-06 10:10:00,11.52,11.54,11.42,11.44,161200.0,11.52,11.54,11.42,11.44,161200.0
2012-03-06 10:15:00,11.43,11.43,11.39,11.41,24800.0,11.43,11.43,11.39,11.41,24800.0
2012-03-06 10:20:00,11.41,11.43,11.41,11.43,13200.0,11.41,11.43,11.41,11.43,13200.0
2012-03-06 10:25:00,11.42,11.44,11.42,11.44,4400.0,11.42,11.44,11.42,11.44,4400.0
2012-03-06 10:30:00,11.44,11.49,11.43,11.46,32400.0,11.44,11.49,11.43,11.46,32400.0
2012-03-06 10:35:00,11.46,11.46,11.44,11.44,11200.0,11.46,11.46,11.44,11.44,11200.0
2012-03-06 10:40:00,11.43,11.45,11.43,11.44,8400.0,11.43,11.45,11.43,11.44,8400.0
2012-03-06 10:45:00,11.43,11.46,11.43,11.46,25600.0,11.43,11.46,11.43,11.46,25600.0
2012-03-06 10:50:00,11.47,11.47,11.41,11.42,18400.0,11.47,11.47,11.41,11.42,18400.0
2012-03-06 10:55:00,11.43,11.43,11.41,11.42,9200.0,11.43,11.43,11.41,11.42,9200.0
2012-03-06 11:00:00,11.42,11.46,11.42,11.46,8000.0,11.42,11.46,11.42,11.46,8000.0
2012-03-06 11:05:00,11.46,11.46,11.45,11.46,5200.0,11.46,11.46,11.45,11.46,5200.0
2012-03-06 11:10:00,11.46,11.46,11.44,11.44,9200.0,11.46,11.46,11.44,11.44,9200.0
2012-03-06 11:15:00,11.43,11.44,11.42,11.42,8800.0,11.43,11.44,11.42,11.42,8800.0
2012-03-06 11:20:00,11.43,11.44,11.43,11.43,9200.0,11.43,11.44,11.43,11.43,9200.0
2012-03-06 11:25:00,11.43,11.47,11.43,11.46,43200.0,11.43,11.47,11.43,11.46,43200.0
2012-03-06 11:30:00,11.46,11.46,11.45,11.46,40800.0,11.46,11.46,11.45,11.46,40800.0
2012-03-06 11:35:00,11.46,11.46,11.45,11.46,19600.0,11.46,11.46,11.45,11.46,19600.0
2012-03-06 11:40:00,11.46,11.46,11.45,11.46,12000.0,11.46,11.46,11.45,11.46,12000.0
2012-03-06 11:45:00,11.46,11.47,11.45,11.47,39600.0,11.46,11.47,11.45,11.47,39600.0
2012-03-06 11:50:00,11.47,11.48,11.46,11.47,28000.0,11.47,11.48,11.46,11.47,28000.0
2012-03-06 11:55:00,11.46,11.47,11.46,11.47,12800.0,11.46,11.47,11.46,11.47,12800.0
2012-03-06 12:00:00,11.47,11.47,11.46,11.46,17200.0,11.47,11.47,11.46,11.46,17200.0
2012-03-06 12:05:00,11.46,11.46,11.45,11.45,11200.0,11.46,11.46,11.45,11.45,11200.0
2012-03-06 12:10:00,11.45,11.46,11.42,11.42,54400.0,11.45,11.46,11.42,11.42,54400.0
2012-03-06 12:15:00,11.42,11.43,11.41,11.42,8400.0,11.42,11.43,11.41,11.42,8400.0
2012-03-06 12:20:00,11.42,11.42,11.4,11.4,9200.0,11.42,11.42,11.4,11.4,9200.0
2012-03-06 12:25:00,11.39,11.41,11.38,11.4,7600.0,11.39,11.41,11.38,11.4,7600.0
2012-03-06 12:30:00,11.42,11.43,11.41,11.41,2400.0,11.42,11.43,11.41,11.41,2400.0
2012-03-06 12:35:00,11.42,11.44,11.42,11.43,12000.0,11.42,11.44,11.42,11.43,12000.0
2012-03-06 12:40:00,11.43,11.43,11.38,11.39,15600.0,11.43,11.43,11.38,11.39,15600.0
2012-03-06 12:45:00,11.38,11.4,11.33,11.36,43200.0,11.38,11.4,11.33,11.36,43200.0
2012-03-06 12:50:00,11.36,11.37,11.36,11.37,7200.0,11.36,11.37,11.36,11.37,7200.0
2012-03-06 12:55:00,11.38,11.38,11.35,11.36,9200.0,11.38,11.38,11.35,11.36,9200.0
2012-03-06 13:00:00,11.36,11.37,11.36,11.37,6400.0,11.36,11.37,11.36,11.37,6400.0
2012-03-06 13:05:00,11.37,11.37,11.34,11.35,14800.0,11.37,11.37,11.34,11.35,14800.0
2012-03-06 13:10:00,11.34,11.35,11.34,11.34,1200.0,11.34,11.35,11.34,11.34,1200.0
2012-03-06 13:15:00,11.35,11.35,11.33,11.34,24800.0,11.35,11.35,11.33,11.34,24800.0
2012-03-06 13:20:00,11.34,11.35,11.34,11.35,8400.0,11.34,11.35,11.34,11.35,8400.0
2012-03-06 13:25:00,11.34,11.34,11.34,11.34,10400.0,11.34,11.34,11.34,11.34,10400.0
2012-03-06 13:30:00,11.35,11.37,11.35,11.35,17600.0,11.35,11.37,11.35,11.35,17600.0
2012-03-06 13:35:00,11.35,11.37,11.35,11.37,10000.0,11.35,11.37,11.35,11.37,10000.0
2012-03-06 13:40:00,11.37,11.37,11.35,11.36,7600.0,11.37,11.37,11.35,11.36,7600.0
2012-03-06 13:45:00,11.36,11.37,11.35,11.37,14000.0,11.36,11.37,11.35,11.37,14000.0
2012-03-06 13:50:00,11.38,11.38,11.36,11.36,8000.0,11.38,11.38,11.36,11.36,8000.0
2012-03-06 13:55:00,11.37,11.37,11.35,11.35,17200.0,11.37,11.37,11.35,11.35,17200.0
2012-03-06 14:00:00,11.35,11.35,11.35,11.35,18000.0,11.35,11.35,11.35,11.35,18000.0
2012-03-06 14:05:00,11.34,11.35,11.34,11.35,13600.0,11.34,11.35,11.34,11.35,13600.0
2012-03-06 14:10:00,11.35,11.37,11.35,11.37,12400.0,11.35,11.37,11.35,11.37,12400.0
2012-03-06 14:15:00,11.37,11.38,11.36,11.36,25600.0,11.37,11.38,11.36,11.36,25600.0
2012-03-06 14:20:00,11.37,11.37,11.36,11.37,14800.0,11.37,11.37,11.36,11.37,14800.0
2012-03-06 14:25:00,11.36,11.36,11.35,11.35,21200.0,11.36,11.36,11.35,11.35,21200.0
2012-03-06 14:30:00,11.35,11.35,11.33,11.33,18000.0,11.35,11.35,11.33,11.33,18000.0
2012-03-06 14:35:00,11.33,11.33,11.33,11.33,15600.0,11.33,11.33,11.33,11.33,15600.0
2012-03-06 14:40:00,11.33,11.35,11.33,11.35,14800.0,11.33,11.35,11.33,11.35,14800.0
2012-03-06 14:45:00,11.35,11.37,11.35,11.36,7200.0,11.35,11.37,11.35,11.36,7200.0
2012-03-06 14:50:00,11.36,11.36,11.36,11.36,19600.0,11.36,11.36,11.36,11.36,19600.0
2012-03-06 14:55:00,11.35,11.35,11.33,11.33,10800.0,11.35,11.35,11.33,11.33,10800.0
2012-03-06 15:00:00,11.33,11.37,11.33,11.37,16800.0,11.33,11.37,11.33,11.37,16800.0
2012-03-06 15:05:00,11.36,11.38,11.36,11.37,13200.0,11.36,11.38,11.36,11.37,13200.0
2012-03-06 15:10:00,11.38,11.38,11.37,11.37,15600.0,11.38,11.38,11.37,11.37,15600.0
2012-03-06 15:15:00,11.37,11.39,11.37,11.39,40000.0,11.37,11.39,11.37,11.39,40000.0
2012-03-06 15:20:00,11.39,11.39,11.37,11.39,29200.0,11.39,11.39,11.37,11.39,29200.0
2012-03-06 15:25:00,11.39,11.39,11.37,11.38,19200.0,11.39,11.39,11.37,11.38,19200.0
2012-03-06 15:30:00,11.38,11.38,11.37,11.37,30000.0,11.38,11.38,11.37,11.37,30000.0
2012-03-06 15:35:00,11.37,11.4,11.37,11.4,35600.0,11.37,11.4,11.37,11.4,35600.0
2012-03-06 15:40:00,11.4,11.42,11.4,11.4,35200.0,11.4,11.42,11.4,11.4,35200.0
2012-03-06 15:45:00,11.4,11.42,11.39,11.4,53600.0,11.4,11.42,11.39,11.4,53600.0
2012-03-06 15:50:00,11.4,11.4,11.38,11.39,49600.0,11.4,11.4,11.38,11.39,49600.0
2012-03-06 15:55:00,11.39,11.39,11.37,11.37,123200.0,11.39,11.39,11.37,11.37,123200.0
2012-03-07 09:30:00,11.43,11.43,11.39,11.39,9600.0,11.43,11.43,11.39,11.39,9600.0
2012-03-07 09:35:00,11.38,11.41,11.38,11.41,2800.0,11.38,11.41,11.38,11.41,2800.0
2012-03-07 09:40:00,11.4,11.42,11.38,11.42,3200.0,11.4,11.42,11.38,11.42,3200.0
2012-03-07 09:45:00,11.42,11.42,11.38,11.4,12000.0,11.42,11.42,11.38,11.4,12000.0
2012-03-07 09:50:00,11.39,11.43,11.39,11.43,4800.0,11.39,11.43,11.39,11.43,4800.0
2012-03-07 09:55:00,11.45,11.45,11.4,11.42,8400.0,11.45,11.45,11.4,11.42,8400.0
2012-03-07 10:00:00,11.43,11.43,11.42,11.42,2800.0,11.43,11.43,11.42,11.42,2800.0
2012-03-07 10:05:00,11.43,11.43,11.39,11.41,6800.0,11.43,11.43,11.39,11.41,6800.0
2012-03-07 10:10:00,11.42,11.44,11.41,11.43,4000.0,11.42,11.44,11.41,11.43,4000.0
2012-03-07 10:15:00,11.43,11.47,11.43,11.45,30800.0,11.43,11.47,11.43,11.45,30800.0
2012-03-07 10:20:00,11.46,11.47,11.44,11.44,8800.0,11.46,11.47,11.44,11.44,8800.0
2012-03-07 10:25:00,11.46,11.46,11.43,11.44,12800.0,11.46,11.46,11.43,11.44,12800.0
2012-03-07 10:30:00,11.44,11.44,11.42,11.42,8000.0,11.44,11.44,11.42,11.42,8000.0
2012-03-07 10:35:00,11.43,11.44,11.43,11.43,4800.0,11.43,11.44,11.43,11.43,4800.0
2012-03-07 10:40:00,11.44,11.45,11.42,11.43,6400.0,11.44,11.45,11.42,11.43,6400.0
2012-03-07 10:45:00,11.43,11.43,11.41,11.41,6000.0,11.43,11.43,11.41,11.41,6000.0
2012-03-07 10:50:00,11.42,11.44,11.42,11.44,5200.0,11.42,11.44,11.42,11.44,5200.0
2012-03-07 10:55:00,11.43,11.45,11.42,11.42,10800.0,11.43,11.45,11.42,11.42,10800.0
2012-03-07 11:00:00,11.42,11.44,11.42,11.44,4800.0,11.42,11.44,11.42,11.44,4800.0
2012-03-07 11:05:00,11.43,11.45,11.43,11.45,4800.0,11.43,11.45,11.43,11.45,4800.0
2012-03-07 11:10:00,11.46,11.48,11.45,11.48,15200.0,11.46,11.48,11.45,11.48,15200.0
2012-03-07 11:15:00,11.48,11.52,11.48,11.52,5200.0,11.48,11.52,11.48,11.52,5200.0
2012-03-07 11:20:00,11.52,11.54,11.52,11.54,15200.0,11.52,11.54,11.52,11.54,15200.0
2012-03-07 11:25:00,11.54,11.54,11.51,11.53,10000.0,11.54,11.54,11.51,11.53,10000.0
2012-03-07 11:30:00,11.52,11.54,11.5,11.52,24800.0,11.52,11.54,11.5,11.52,24800.0
2012-03-07 11:35:00,11.52,11.52,11.5,11.5,9600.0,11.52,11.52,11.5,11.5,9600.0
2012-03-07 11:40:00,11.5,11.52,11.5,11.51,16800.0,11.5,11.52,11.5,11.51,16800.0
2012-03-07 11:45:00,11.51,11.51,11.49,11.5,12800.0,11.51,11.51,11.49,11.5,12800.0
2012-03-07 11:50:00,11.51,11.52,11.51,11.51,11200.0,11.51,11.52,11.51,11.51,11200.0
2012-03-07 11:55:00,11.51,11.52,11.51,11.52,2800.0,11.51,11.52,11.51,11.52,2800.0
2012-03-07 12:00:00,11.52,11.54,11.52,11.53,6000.0,11.52,11.54,11.52,11.53,6000.0
2012-03-07 12:05:00,11.54,11.54,11.52,11.52,12000.0,11.54,11.54,11.52,11.52,12000.0
2012-03-07 12:10:00,11.52,11.52,11.49,11.5,12400.0,11.52,11.52,11.49,11.5,12400.0
2012-03-07 12:15:00,11.5,11.5,11.48,11.48,3200.0,11.5,11.5,11.48,11.48,3200.0
2012-03-07 12:20:00,11.49,11.49,11.49,11.49,4000.0,11.49,11.49,11.49,11.49,4000.0
2012-03-07 12:25:00,11.49,11.5,11.49,11.5,6000.0,11.49,11.5,11.49,11.5,6000.0
2012-03-07 12:30:00,11.5,11.51,11.49,11.51,2400.0,11.5,11.51,11.49,11.51,2400.0
2012-03-07 12:35:00,11.51,11.51,11.5,11.51,7600.0,11.51,11.51,11.5,11.51,7600.0
2012-03-07 12:40:00,11.52,11.52,11.51,11.51,2400.0,11.52,11.52,11.51,11.51,2400.0
2012-03-07 12:45:00,11.52,11.54,11.52,11.54,4400.0,11.52,11.54,11.52,11.54,4400.0
2012-03-07 12:50:00,11.54,11.54,11.54,11.54,4000.0,11.54,11.54,11.54,11.54,4000.0
2012-03-07 12:55:00,11.54,11.55,11.54,11.54,4800.0,11.54,11.55,11.54,11.54,4800.0
2012-03-07 13:00:00,11.54,11.54,11.52,11.53,8800.0,11.54,11.54,11.52,11.53,8800.0
2012-03-07 13:05:00,11.54,11.54,11.53,11.53,4400.0,11.54,11.54,11.53,11.53,4400.0
2012-03-07 13:10:00,11.54,11.54,11.54,11.54,1200.0,11.54,11.54,11.54,11.54,1200.0
2012-03-07 13:15:00,11.54,11.54,11.53,11.53,4800.0,11.54,11.54,11.53,11.53,4800.0
2012-03-07 13:20:00,11.53,11.53,11.52,11.52,4800.0,11.53,11.53,11.52,11.52,4800.0
2012-03-07 13:25:00,11.51,11.52,11.51,11.52,800.0,11.51,11.52,11.51,11.52,800.0
2012-03-07 13:30:00,11.51,11.52,11.48,11.5,39200.0,11.51,11.52,11.48,11.5,39200.0
2012-03-07 13:35:00,11.5,11.51,11.5,11.51,2400.0,11.5,11.51,11.5,11.51,2400.0
2012-03-07 13:40:00,11.51,11.51,11.49,11.5,14000.0,11.51,11.51,11.49,11.5,14000.0
2012-03-07 13:45:00,11.51,11.51,11.5,11.51,2000.0,11.51,11.51,11.5,11.51,2000.0
2012-03-07 13:50:00,11.51,11.51,11.51,11.51,2000.0,11.51,11.51,11.51,11.51,2000.0
2012-03-07 13:55:00,11.51,11.52,11.51,11.52,4400.0,11.51,11.52,11.51,11.52,4400.0
2012-03-07 14:00:00,11.5,11.52,11.5,11.52,4800.0,11.5,11.52,11.5,11.52,4800.0
2012-03-07 14:05:00,11.52,11.52,11.51,11.52,4000.0,11.52,11.52,11.51,11.52,4000.0
2012-03-07 14:10:00,11.51,11.52,11.49,11.49,12000.0,11.51,11.52,11.49,11.49,12000.0
2012-03-07 14:15:00,11.5,11.5,11.49,11.5,15600.0,11.5,11.5,11.49,11.5,15600.0
2012-03-07 14:20:00,11.5,11.51,11.49,11.49,41200.0,11.5,11.51,11.49,11.49,41200.0
2012-03-07 14:25:00,11.49,11.51,11.49,11.5,83600.0,11.49,11.51,11.49,11.5,83600.0
2012-03-07 14:30:00,11.5,11.51,11.49,11.49,13200.0,11.5,11.51,11.49,11.49,13200.0
2012-03-07 14:35:00,11.49,11.49,11.48,11.48,2800.0,11.49,11.49,11.48,11.48,2800.0
2012-03-07 14:40:00,11.48,11.48,11.48,11.48,2400.0,11.48,11.48,11.48,11.48,2400.0
2012-03-07 14:45:00,11.49,11.49,11.48,11.48,4800.0,11.49,11.49,11.48,11.48,4800.0
2012-03-07 14:50:00,11.49,11.5,11.49,11.49,8800.0,11.49,11.5,11.49,11.49,8800.0
2012-03-07 14:55:00,11.49,11.49,11.48,11.48,7200.0,11.49,11.49,11.48,11.48,7200.0
2012-03-07 15:00:00,11.49,11.49,11.48,11.49,4000.0,11.49,11.49,11.48,11.49,4000.0
2012-03-07 15:05:00,11.49,11.49,11.47,11.47,6800.0,11.49,11.49,11.47,11.47,6800.0
2012-03-07 15:10:00,11.47,11.48,11.47,11.47,5600.0,11.47,11.48,11.47,11.47,5600.0
2012-03-07 15:15:00,11.48,11.48,11.47,11.47,10000.0,11.48,11.48,11.47,11.47,10000.0
2012-03-07 15:20:00,11.47,11.48,11.47,11.47,11200.0,11.47,11.48,11.47,11.47,11200.0
2012-03-07 15:25:00,11.48,11.48,11.47,11.47,4800.0,11.48,11.48,11.47,11.47,4800.0
2012-03-07 15:30:00,11.47,11.48,11.47,11.47,7600.0,11.47,11.48,11.47,11.47,7600.0
2012-03-07 15:35:00,11.48,11.48,11.47,11.47,10400.0,11.48,11.48,11.47,11.47,10400.0
2012-03-07 15:40:00,11.47,11.48,11.47,11.47,13200.0,11.47,11.48,11.47,11.47,13200.0
2012-03-07 15:45:00,11.48,11.48,11.45,11.46,60800.0,11.48,11.48,11.45,11.46,60800.0
2012-03-07 15:50:00,11.46,11.48,11.46,11.47,90800.0,11.46,11.48,11.46,11.47,90800.0
2012-03-07 15:55:00,11.47,11.48,11.46,11.47,84800.0,11.47,11.48,11.46,11.47,84800.0
2012-03-08 09:30:00,11.52,11.55,11.51,11.51,10000.0,11.52,11.55,11.51,11.51,10000.0
2012-03-08 09:35:00,11.52,11.53,11.5,11.5,15600.0,11.52,11.53,11.5,11.5,15600.0
2012-03-08 09:40:00,11.5,11.53,11.5,11.52,7200.0,11.5,11.53,11.5,11.52,7200.0
2012-03-08 09:45:00,11.52,11.52,11.47,11.49,10000.0,11.52,11.52,11.47,11.49,10000.0
2012-03-08 09:50:00,11.47,11.51,11.47,11.48,18000.0,11.47,11.51,11.47,11.48,18000.0
2012-03-08 09:55:00,11.47,11.48,11.45,11.46,6000.0,11.47,11.48,11.45,11.46,6000.0
2012-03-08 10:00:00,11.46,11.46,11.42,11.42,7200.0,11.46,11.46,11.42,11.42,7200.0
2012-03-08 10:05:00,11.43,11.46,11.43,11.46,13600.0,11.43,11.46,11.43,11.46,13600.0
2012-03-08 10:10:00,11.46,11.46,11.43,11.43,6800.0,11.46,11.46,11.43,11.43,6800.0
2012-03-08 10:15:00,11.43,11.44,11.43,11.44,5600.0,11.43,11.44,11.43,11.44,5600.0
2012-03-08 10:20:00,11.44,11.44,11.43,11.44,24000.0,11.44,11.44,11.43,11.44,24000.0
2012-03-08 10:25:00,11.44,11.46,11.44,11.46,8000.0,11.44,11.46,11.44,11.46,8000.0
2012-03-08 10:30:00,11.46,11.47,11.46,11.46,14000.0,11.46,11.47,11.46,11.46,14000.0
2012-03-08 10:35:00,11.46,11.47,11.45,11.47,10000.0,11.46,11.47,11.45,11.47,10000.0
2012-03-08 10:40:00,11.47,11.47,11.47,11.47,10000.0,11.47,11.47,11.47,11.47,10000.0
2012-03-08 10:45:00,11.47,11.51,11.47,11.49,10400.0,11.47,11.51,11.47,11.49,10400.0
2012-03-08 10:50:00,11.5,11.53,11.5,11.53,15200.0,11.5,11.53,11.5,11.53,15200.0
2012-03-08 10:55:00,11.53,11.54,11.51,11.51,22000.0,11.53,11.54,11.51,11.51,22000.0
2012-03-08 11:00:00,11.51,11.55,11.51,11.55,16800.0,11.51,11.55,11.51,11.55,16800.0
2012-03-08 11:05:00,11.55,11.58,11.55,11.56,72400.0,11.55,11.58,11.55,11.56,72400.0
2012-03-08 11:10:00,11.57,11.58,11.56,11.57,32000.0,11.57,11.58,11.56,11.57,32000.0
2012-03-08 11:15:00,11.58,11.6,11.58,11.59,12000.0,11.58,11.6,11.58,11.59,12000.0
2012-03-08 11:20:00,11.59,11.59,11.56,11.56,8400.0,11.59,11.59,11.56,11.56,8400.0
2012-03-08 11:25:00,11.56,11.56,11.55,11.55,4000.0,11.56,11.56,11.55,11.55,4000.0
2012-03-08 11:30:00,11.55,11.57,11.54,11.56,14400.0,11.55,11.57,11.54,11.56,14400.0
2012-03-08 11:35:00,11.56,11.56,11.56,11.56,7200.0,11.56,11.56,11.56,11.56,7200.0
2012-03-08 11:40:00,11.56,11.58,11.56,11.57,10000.0,11.56,11.58,11.56,11.57,10000.0
2012-03-08 11:45:00,11.57,11.57,11.56,11.57,1600.0,11.57,11.57,11.56,11.57,1600.0
2012-03-08 11:50:00,11.57,11.57,11.56,11.56,4000.0,11.57,11.57,11.56,11.56,4000.0
2012-03-08 11:55:00,11.57,11.57,11.55,11.55,4000.0,11.57,11.57,11.55,11.55,4000.0
2012-03-08 12:00:00,11.55,11.58,11.55,11.58,16000.0,11.55,11.58,11.55,11.58,16000.0
2012-03-08 12:05:00,11.58,11.58,11.55,11.56,29600.0,11.58,11.58,11.55,11.56,29600.0
2012-03-08 12:10:00,11.55,11.58,11.55,11.58,8000.0,11.55,11.58,11.55,11.58,8000.0
2012-03-08 12:15:00,11.57,11.58,11.55,11.56,7200.0,11.57,11.58,11.55,11.56,7200.0
2012-03-08 12:20:00,11.56,11.57,11.56,11.57,12000.0,11.56,11.57,11.56,11.57,12000.0
2012-03-08 12:25:00,11.57,11.58,11.54,11.55,20400.0,11.57,11.58,11.54,11.55,20400.0
2012-03-08 12:30:00,11.56,11.56,11.55,11.56,4800.0,11.56,11.56,11.55,11.56,4800.0
2012-03-08 12:35:00,11.56,11.56,11.54,11.55,40000.0,11.56,11.56,11.54,11.55,40000.0
2012-03-08 12:40:00,11.56,11.56,11.55,11.55,8000.0,11.56,11.56,11.55,11.55,8000.0
2012-03-08 12:45:00,11.55,11.56,11.55,11.56,5600.0,11.55,11.56,11.55,11.56,5600.0
2012-03-08 12:50:00,11.55,11.56,11.55,11.56,17600.0,11.55,11.56,11.55,11.56,17600.0
2012-03-08 12:55:00,11.54,11.54,11.52,11.52,15200.0,11.54,11.54,11.52,11.52,15200.0
2012-03-08 13:00:00,11.52,11.55,11.51,11.51,34800.0,11.52,11.55,11.51,11.51,34800.0
2012-03-08 13:05:00,11.51,11.53,11.51,11.51,17200.0,11.51,11.53,11.51,11.51,17200.0
2012-03-08 13:10:00,11.51,11.52,11.5,11.51,15200.0,11.51,11.52,11.5,11.51,15200.0
2012-03-08 13:15:00,11.51,11.54,11.51,11.54,16000.0,11.51,11.54,11.51,11.54,16000.0
2012-03-08 13:20:00,11.54,11.54,11.51,11.52,17200.0,11.54,11.54,11.51,11.52,17200.0
2012-03-08 13:25:00,11.51,11.53,11.51,11.53,18000.0,11.51,11.53,11.51,11.53,18000.0
2012-03-08 13:30:00,11.53,11.54,11.53,11.54,17600.0,11.53,11.54,11.53,11.54,17600.0
2012-03-08 13:35:00,11.54,11.54,11.52,11.52,17600.0,11.54,11.54,11.52,11.52,17600.0
2012-03-08 13:40:00,11.53,11.55,11.53,11.55,11600.0,11.53,11.55,11.53,11.55,11600.0
2012-03-08 13:45:00,11.55,11.55,11.54,11.54,27200.0,11.55,11.55,11.54,11.54,27200.0
2012-03-08 13:50:00,11.54,11.54,11.51,11.51,22000.0,11.54,11.54,11.51,11.51,22000.0
2012-03-08 13:55:00,11.51,11.52,11.51,11.52,12400.0,11.51,11.52,11.51,11.52,12400.0
2012-03-08 14:00:00,11.52,11.53,11.51,11.51,20000.0,11.52,11.53,11.51,11.51,20000.0
2012-03-08 14:05:00,11.51,11.53,11.5,11.53,27200.0,11.51,11.53,11.5,11.53,27200.0
2012-03-08 14:10:00,11.53,11.53,11.51,11.51,21600.0,11.53,11.53,11.51,11.51,21600.0
2012-03-08 14:15:00,11.51,11.52,11.49,11.5,23600.0,11.51,11.52,11.49,11.5,23600.0
2012-03-08 14:20:00,11.5,11.52,11.49,11.5,10000.0,11.5,11.52,11.49,11.5,10000.0
2012-03-08 14:25:00,11.5,11.51,11.49,11.5,22400.0,11.5,11.51,11.49,11.5,22400.0
2012-03-08 14:30:00,11.49,11.5,11.49,11.5,15600.0,11.49,11.5,11.49,11.5,15600.0
2012-03-08 14:35:00,11.5,11.5,11.49,11.49,25600.0,11.5,11.5,11.49,11.49,25600.0
2012-03-08 14:40:00,11.49,11.51,11.49,11.51,17200.0,11.49,11.51,11.49,11.51,17200.0
2012-03-08 14:45:00,11.51,11.51,11.49,11.49,35200.0,11.51,11.51,11.49,11.49,35200.0
2012-03-08 14:50:00,11.49,11.51,11.49,11.49,49200.0,11.49,11.51,11.49,11.49,49200.0
2012-03-08 14:55:00,11.49,11.49,11.48,11.49,41200.0,11.49,11.49,11.48,11.49,41200.0
2012-03-08 15:00:00,11.49,11.5,11.49,11.49,35200.0,11.49,11.5,11.49,11.49,35200.0
2012-03-08 15:05:00,11.5,11.5,11.48,11.49,44800.0,11.5,11.5,11.48,11.49,44800.0
2012-03-08 15:10:00,11.49,11.52,11.49,11.52,41200.0,11.49,11.52,11.49,11.52,41200.0
2012-03-08 15:15:00,11.52,11.53,11.51,11.53,24400.0,11.52,11.53,11.51,11.53,24400.0
2012-03-08 15:20:00,11.53,11.54,11.53,11.53,27600.0,11.53,11.54,11.53,11.53,27600.0
2012-03-08 15:25:00,11.53,11.54,11.52,11.54,28800.0,11.53,11.54,11.52,11.54,28800.0
2012-03-08 15:30:00,11.54,11.55,11.54,11.55,24000.0,11.54,11.55,11.54,11.55,24000.0
2012-03-08 15:35:00,11.55,11.55,11.53,11.53,44400.0,11.55,11.55,11.53,11.53,44400.0
2012-03-08 15:40:00,11.53,11.55,11.53,11.55,34800.0,11.53,11.55,11.53,11.55,34800.0
2012-03-08 15:45:00,11.55,11.55,11.53,11.54,46800.0,11.55,11.55,11.53,11.54,46800.0
2012-03-08 15:50:00,11.54,11.54,11.53,11.54,54800.0,11.54,11.54,11.53,11.54,54800.0
2012-03-08 15:55:00,11.53,11.54,11.52,11.52,106800.0,11.53,11.54,11.52,11.52,106800.0
2012-03-09 09:30:00,11.5,11.53,11.5,11.53,8800.0,11.5,11.53,11.5,11.53,8800.0
2012-03-09 09:35:00,11.53,11.56,11.52,11.56,14800.0,11.53,11.56,11.52,11.56,14800.0
2012-03-09 09:40:00,11.56,11.57,11.55,11.55,19600.0,11.56,11.57,11.55,11.55,19600.0
2012-03-09 09:45:00,11.55,11.58,11.54,11.54,27600.0,11.55,11.58,11.54,11.54,27600.0
2012-03-09 09:50:00,11.55,11.56,11.55,11.55,4000.0,11.55,11.56,11.55,11.55,4000.0
2012-03-09 09:55:00,11.55,11.55,11.5,11.52,19200.0,11.55,11.55,11.5,11.52,19200.0
2012-03-09 10:00:00,11.51,11.54,11.51,11.54,10800.0,11.51,11.54,11.51,11.54,10800.0
2012-03-09 10:05:00,11.54,11.56,11.54,11.55,10800.0,11.54,11.56,11.54,11.55,10800.0
2012-03-09 10:10:00,11.56,11.56,11.55,11.55,34400.0,11.56,11.56,11.55,11.55,34400.0
2012-03-09 10:15:00,11.55,11.56,11.53,11.56,18800.0,11.55,11.56,11.53,11.56,18800.0
2012-03-09 10:20:00,11.56,11.6,11.56,11.6,29600.0,11.56,11.6,11.56,11.6,29600.0
2012-03-09 10:25:00,11.6,11.61,11.57,11.57,22400.0,11.6,11.61,11.57,11.57,22400.0
2012-03-09 10:30:00,11.58,11.59,11.57,11.57,12400.0,11.58,11.59,11.57,11.57,12400.0
2012-03-09 10:35:00,11.58,11.59,11.55,11.56,22000.0,11.58,11.59,11.55,11.56,22000.0
2012-03-09 10:40:00,11.56,11.58,11.56,11.57,15200.0,11.56,11.58,11.56,11.57,15200.0
2012-03-09 10:45:00,11.58,11.59,11.57,11.57,17600.0,11.58,11.59,11.57,11.57,17600.0
2012-03-09 10:50:00,11.57,11.57,11.54,11.55,6000.0,11.57,11.57,11.54,11.55,6000.0
2012-03-09 10:55:00,11.54,11.55,11.54,11.54,7600.0,11.54,11.55,11.54,11.54,7600.0
2012-03-09 11:00:00,11.53,11.55,11.53,11.55,6400.0,11.53,11.55,11.53,11.55,6400.0
2012-03-09 11:05:00,11.55,11.56,11.55,11.55,10000.0,11.55,11.56,11.55,11.55,10000.0
2012-03-09 11:10:00,11.56,11.56,11.55,11.56,15200.0,11.56,11.56,11.55,11.56,15200.0
2012-03-09 11:15:00,11.56,11.56,11.54,11.55,12000.0,11.56,11.56,11.54,11.55,12000.0
2012-03-09 11:20:00,11.55,11.56,11.55,11.56,2000.0,11.55,11.56,11.55,11.56,2000.0
2012-03-09 11:25:00,11.57,11.58,11.56,11.56,16000.0,11.57,11.58,11.56,11.56,16000.0
2012-03-09 11:30:00,11.56,11.57,11.55,11.56,10000.0,11.56,11.57,11.55,11.56,10000.0
2012-03-09 11:35:00,11.56,11.58,11.56,11.58,19600.0,11.56,11.58,11.56,11.58,19600.0
2012-03-09 11:40:00,11.58,11.58,11.57,11.57,16400.0,11.58,11.58,11.57,11.57,16400.0
2012-03-09 11:45:00,11.57,11.59,11.57,11.57,5600.0,11.57,11.59,11.57,11.57,5600.0
2012-03-09 11:50:00,11.58,11.59,11.58,11.59,18000.0,11.58,11.59,11.58,11.59,18000.0
2012-03-09 11:55:00,11.59,11.6,11.58,11.58,11200.0,11.59,11.6,11.58,11.58,11200.0
2012-03-09 12:00:00,11.58,11.59,11.58,11.59,5200.0,11.58,11.59,11.58,11.59,5200.0
2012-03-09 12:05:00,11.59,11.59,11.57,11.59,8000.0,11.59,11.59,11.57,11.59,8000.0
2012-03-09 12:10:00,11.59,11.59,11.59,11.59,1200.0,11.59,11.59,11.59,11.59,1200.0
2012-03-09 12:15:00,11.59,11.59,11.59,11.59,3200.0,11.59,11.59,11.59,11.59,3200.0
2012-03-09 12:20:00,11.59,11.6,11.59,11.6,6800.0,11.59,11.6,11.59,11.6,6800.0
2012-03-09 12:25:00,11.59,11.59,11.58,11.58,13600.0,11.59,11.59,11.58,11.58,13600.0
2012-03-09 12:30:00,11.58,11.59,11.58,11.59,8800.0,11.58,11.59,11.58,11.59,8800.0
2012-03-09 12:35:00,11.59,11.59,11.58,11.59,18800.0,11.59,11.59,11.58,11.59,18800.0
2012-03-09 12:40:00,11.59,11.62,11.59,11.61,24800.0,11.59,11.62,11.59,11.61,24800.0
2012-03-09 12:45:00,11.61,11.62,11.61,11.62,9600.0,11.61,11.62,11.61,11.62,9600.0
2012-03-09 12:50:00,11.62,11.64,11.62,11.64,14400.0,11.62,11.64,11.62,11.64,14400.0
2012-03-09 12:55:00,11.63,11.63,11.61,11.62,8000.0,11.63,11.63,11.61,11.62,8000.0
2012-03-09 13:00:00,11.62,11.62,11.62,11.62,800.0,11.62,11.62,11.62,11.62,800.0
2012-03-09 13:05:00,11.62,11.63,11.6,11.63,40400.0,11.62,11.63,11.6,11.63,40400.0
2012-03-09 13:10:00,11.63,11.65,11.63,11.65,29600.0,11.63,11.65,11.63,11.65,29600.0
2012-03-09 13:15:00,11.64,11.65,11.63,11.63,27600.0,11.64,11.65,11.63,11.63,27600.0
2012-03-09 13:20:00,11.63,11.63,11.61,11.61,20000.0,11.63,11.63,11.61,11.61,20000.0
2012-03-09 13:25:00,11.61,11.61,11.6,11.6,5200.0,11.61,11.61,11.6,11.6,5200.0
2012-03-09 13:30:00,11.6,11.61,11.59,11.61,39600.0,11.6,11.61,11.59,11.61,39600.0
2012-03-09 13:35:00,11.61,11.66,11.61,11.65,8400.0,11.61,11.66,11.61,11.65,8400.0
2012-03-09 13:40:00,11.66,11.67,11.66,11.67,2800.0,11.66,11.67,11.66,11.67,2800.0
2012-03-09 13:45:00,11.66,11.66,11.64,11.64,8400.0,11.66,11.66,11.64,11.64,8400.0
2012-03-09 13:50:00,11.64,11.65,11.62,11.64,54000.0,11.64,11.65,11.62,11.64,54000.0
2012-03-09 13:55:00,11.64,11.67,11.64,11.64,21600.0,11.64,11.67,11.64,11.64,21600.0
2012-03-09 14:00:00,11.64,11.67,11.64,11.66,9200.0,11.64,11.67,11.64,11.66,9200.0
2012-03-09 14:05:00,11.67,11.67,11.63,11.63,21600.0,11.67,11.67,11.63,11.63,21600.0
2012-03-09 14:10:00,11.63,11.65,11.63,11.64,12400.0,11.63,11.65,11.63,11.64,12400.0
2012-03-09 14:15:00,11.64,11.65,11.64,11.65,18800.0,11.64,11.65,11.64,11.65,18800.0
2012-03-09 14:20:00,11.66,11.66,11.66,11.66,4000.0,11.66,11.66,11.66,11.66,4000.0
2012-03-09 14:25:00,11.67,11.67,11.66,11.67,1600.0,11.67,11.67,11.66,11.67,1600.0
2012-03-09 14:30:00,11.67,11.68,11.66,11.66,14000.0,11.67,11.68,11.66,11.66,14000.0
2012-03-09 14:35:00,11.66,11.66,11.65,11.66,10400.0,11.66,11.66,11.65,11.66,10400.0
2012-03-09 14:40:00,11.66,11.68,11.66,11.68,8800.0,11.66,11.68,11.66,11.68,8800.0
2012-03-09 14:45:00,11.68,11.68,11.67,11.67,13200.0,11.68,11.68,11.67,11.67,13200.0
2012-03-09 14:50:00,11.66,11.67,11.63,11.63,18800.0,11.66,11.67,11.63,11.63,18800.0
2012-03-09 14:55:00,11.63,11.64,11.62,11.64,27200.0,11.63,11.64,11.62,11.64,27200.0
2012-03-09 15:00:00,11.65,11.68,11.64,11.68,28400.0,11.65,11.68,11.64,11.68,28400.0
2012-03-09 15:05:00,11.67,11.68,11.67,11.68,19200.0,11.67,11.68,11.67,11.68,19200.0
2012-03-09 15:10:00,11.68,11.68,11.65,11.68,20000.0,11.68,11.68,11.65,11.68,20000.0
2012-03-09 15:15:00,11.68,11.69,11.66,11.67,29200.0,11.68,11.69,11.66,11.67,29200.0
2012-03-09 15:20:00,11.67,11.67,11.65,11.65,57200.0,11.67,11.67,11.65,11.65,57200.0
2012-03-09 15:25:00,11.65,11.66,11.65,11.66,31200.0,11.65,11.66,11.65,11.66,31200.0
2012-03-09 15:30:00,11.66,11.66,11.63,11.63,27600.0,11.66,11.66,11.63,11.63,27600.0
2012-03-09 15:35:00,11.63,11.65,11.63,11.64,56800.0,11.63,11.65,11.63,11.64,56800.0
2012-03-09 15:40:00,11.64,11.65,11.63,11.63,42800.0,11.64,11.65,11.63,11.63,42800.0
2012-03-09 15:45:00,11.63,11.67,11.63,11.66,48000.0,11.63,11.67,11.63,11.66,48000.0
2012-03-09 15:50:00,11.66,11.68,11.66,11.68,189200.0,11.66,11.68,11.66,11.68,189200.0
2012-03-09 15:55:00,11.68,11.7,11.68,11.7,161600.0,11.68,11.7,11.68,11.7,161600.0
2012-03-12 09:30:00,11.69,11.69,11.66,11.66,8000.0,11.69,11.69,11.66,11.66,8000.0
2012-03-12 09:35:00,11.67,11.67,11.65,11.66,6800.0,11.67,11.67,11.65,11.66,6800.0
2012-03-12 09:40:00,11.66,11.68,11.64,11.68,5200.0,11.66,11.68,11.64,11.68,5200.0
2012-03-12 09:45:00,11.67,11.67,11.6,11.6,13200.0,11.67,11.67,11.6,11.6,13200.0
2012-03-12 09:50:00,11.61,11.62,11.6,11.62,4400.0,11.61,11.62,11.6,11.62,4400.0
2012-03-12 09:55:00,11.62,11.62,11.57,11.57,12400.0,11.62,11.62,11.57,11.57,12400.0
2012-03-12 10:00:00,11.57,11.57,11.54,11.54,5600.0,11.57,11.57,11.54,11.54,5600.0
2012-03-12 10:05:00,11.54,11.59,11.54,11.59,13200.0,11.54,11.59,11.54,11.59,13200.0
2012-03-12 10:10:00,11.59,11.59,11.57,11.57,8800.0,11.59,11.59,11.57,11.57,8800.0
2012-03-12 10:15:00,11.57,11.59,11.57,11.58,12400.0,11.57,11.59,11.57,11.58,12400.0
2012-03-12 10:20:00,11.58,11.59,11.56,11.56,15600.0,11.58,11.59,11.56,11.56,15600.0
2012-03-12 10:25:00,11.55,11.56,11.55,11.55,26000.0,11.55,11.56,11.55,11.55,26000.0
2012-03-12 10:30:00,11.54,11.54,11.52,11.53,7200.0,11.54,11.54,11.52,11.53,7200.0
2012-03-12 10:35:00,11.52,11.53,11.51,11.53,7600.0,11.52,11.53,11.51,11.53,7600.0
2012-03-12 10:40:00,11.52,11.53,11.51,11.52,28400.0,11.52,11.53,11.51,11.52,28400.0
2012-03-12 10:45:00,11.51,11.52,11.49,11.49,26800.0,11.51,11.52,11.49,11.49,26800.0
2012-03-12 10:50:00,11.49,11.53,11.49,11.51,35600.0,11.49,11.53,11.49,11.51,35600.0
2012-03-12 10:55:00,11.52,11.52,11.5,11.5,32800.0,11.52,11.52,11.5,11.5,32800.0
2012-03-12 11:00:00,11.5,11.5,11.49,11.49,13600.0,11.5,11.5,11.49,11.49,13600.0
2012-03-12 11:05:00,11.5,11.5,11.47,11.48,8400.0,11.5,11.5,11.47,11.48,8400.0
2012-03-12 11:10:00,11.47,11.49,11.46,11.47,34000.0,11.47,11.49,11.46,11.47,34000.0
2012-03-12 11:15:00,11.47,11.49,11.47,11.49,20400.0,11.47,11.49,11.47,11.49,20400.0
2012-03-12 11:20:00,11.47,11.47,11.46,11.47,4800.0,11.47,11.47,11.46,11.47,4800.0
2012-03-12 11:25:00,11.47,11.47,11.45,11.45,21600.0,11.47,11.47,11.45,11.45,21600.0
2012-03-12 11:30:00,11.44,11.47,11.42,11.46,21200.0,11.44,11.47,11.42,11.46,21200.0
2012-03-12 11:35:00,11.45,11.46,11.45,11.46,5600.0,11.45,11.46,11.45,11.46,5600.0
2012-03-12 11:40:00,11.46,11.47,11.45,11.45,9600.0,11.46,11.47,11.45,11.45,9600.0
2012-03-12 11:45:00,11.46,11.46,11.43,11.45,28000.0,11.46,11.46,11.43,11.45,28000.0
2012-03-12 11:50:00,11.44,11.45,11.44,11.45,10400.0,11.44,11.45,11.44,11.45,10400.0
2012-03-12 11:55:00,11.44,11.45,11.44,11.45,7600.0,11.44,11.45,11.44,11.45,7600.0
2012-03-12 12:00:00,11.45,11.48,11.43,11.46,46400.0,11.45,11.48,11.43,11.46,46400.0
2012-03-12 12:05:00,11.47,11.47,11.46,11.47,5200.0,11.47,11.47,11.46,11.47,5200.0
2012-03-12 12:10:00,11.48,11.5,11.48,11.5,14400.0,11.48,11.5,11.48,11.5,14400.0
2012-03-12 12:15:00,11.5,11.5,11.48,11.48,53200.0,11.5,11.5,11.48,11.48,53200.0
2012-03-12 12:20:00,11.47,11.47,11.46,11.47,5200.0,11.47,11.47,11.46,11.47,5200.0
2012-03-12 12:25:00,11.45,11.47,11.45,11.47,8000.0,11.45,11.47,11.45,11.47,8000.0
2012-03-12 12:30:00,11.47,11.47,11.46,11.46,35600.0,11.47,11.47,11.46,11.46,35600.0
2012-03-12 12:35:00,11.47,11.47,11.46,11.47,39600.0,11.47,11.47,11.46,11.47,39600.0
2012-03-12 12:40:00,11.47,11.47,11.45,11.47,32000.0,11.47,11.47,11.45,11.47,32000.0
2012-03-12 12:45:00,11.48,11.49,11.47,11.49,17600.0,11.48,11.49,11.47,11.49,17600.0
2012-03-12 12:50:00,11.5,11.5,11.47,11.48,13200.0,11.5,11.5,11.47,11.48,13200.0
2012-03-12 12:55:00,11.47,11.49,11.47,11.49,25600.0,11.47,11.49,11.47,11.49,25600.0
2012-03-12 13:00:00,11.48,11.49,11.48,11.49,11200.0,11.48,11.49,11.48,11.49,11200.0
2012-03-12 13:05:00,11.49,11.5,11.49,11.5,13600.0,11.49,11.5,11.49,11.5,13600.0
2012-03-12 13:10:00,11.5,11.5,11.49,11.49,5200.0,11.5,11.5,11.49,11.49,5200.0
2012-03-12 13:15:00,11.49,11.5,11.47,11.5,18400.0,11.49,11.5,11.47,11.5,18400.0
2012-03-12 13:20:00,11.5,11.51,11.49,11.51,10000.0,11.5,11.51,11.49,11.51,10000.0
2012-03-12 13:25:00,11.51,11.51,11.5,11.5,4800.0,11.51,11.51,11.5,11.5,4800.0
2012-03-12 13:30:00,11.5,11.5,11.49,11.49,2000.0,11.5,11.5,11.49,11.49,2000.0
2012-03-12 13:35:00,11.49,11.53,11.49,11.53,24400.0,11.49,11.53,11.49,11.53,24400.0
2012-03-12 13:40:00,11.53,11.54,11.52,11.52,7200.0,11.53,11.54,11.52,11.52,7200.0
2012-03-12 13:45:00,11.51,11.51,11.5,11.5,1200.0,11.51,11.51,11.5,11.5,1200.0
2012-03-12 13:50:00,11.51,11.51,11.5,11.5,5600.0,11.51,11.51,11.5,11.5,5600.0
2012-03-12 13:55:00,11.51,11.51,11.49,11.49,7600.0,11.51,11.51,11.49,11.49,7600.0
2012-03-12 14:00:00,11.5,11.5,11.49,11.5,4400.0,11.5,11.5,11.49,11.5,4400.0
2012-03-12 14:05:00,11.5,11.5,11.48,11.48,6400.0,11.5,11.5,11.48,11.48,6400.0
2012-03-12 14:10:00,11.48,11.5,11.48,11.49,7200.0,11.48,11.5,11.48,11.49,7200.0
2012-03-12 14:15:00,11.51,11.51,11.49,11.49,5200.0,11.51,11.51,11.49,11.49,5200.0
2012-03-12 14:20:00,11.48,11.48,11.46,11.46,8400.0,11.48,11.48,11.46,11.46,8400.0
2012-03-12 14:25:00,11.46,11.46,11.45,11.46,6400.0,11.46,11.46,11.45,11.46,6400.0
2012-03-12 14:30:00,11.47,11.48,11.46,11.47,18000.0,11.47,11.48,11.46,11.47,18000.0
2012-03-12 14:35:00,11.47,11.49,11.47,11.48,7200.0,11.47,11.49,11.47,11.48,7200.0
2012-03-12 14:40:00,11.47,11.49,11.47,11.47,24000.0,11.47,11.49,11.47,11.47,24000.0
2012-03-12 14:45:00,11.48,11.48,11.47,11.47,4400.0,11.48,11.48,11.47,11.47,4400.0
2012-03-12 14:50:00,11.47,11.47,11.45,11.45,10400.0,11.47,11.47,11.45,11.45,10400.0
2012-03-12 14:55:00,11.46,11.46,11.45,11.46,14000.0,11.46,11.46,11.45,11.46,14000.0
2012-03-12 15:00:00,11.46,11.46,11.45,11.45,16800.0,11.46,11.46,11.45,11.45,16800.0
2012-03-12 15:05:00,11.45,11.46,11.45,11.45,18800.0,11.45,11.46,11.45,11.45,18800.0
2012-03-12 15:10:00,11.46,11.46,11.44,11.45,10800.0,11.46,11.46,11.44,11.45,10800.0
2012-03-12 15:15:00,11.45,11.45,11.45,11.45,10000.0,11.45,11.45,11.45,11.45,10000.0
2012-03-12 15:20:00,11.45,11.45,11.44,11.44,22800.0,11.45,11.45,11.44,11.44,22800.0
2012-03-12 15:25:00,11.44,11.45,11.44,11.45,22400.0,11.44,11.45,11.44,11.45,22400.0
2012-03-12 15:30:00,11.45,11.45,11.44,11.44,28400.0,11.45,11.45,11.44,11.44,28400.0
2012-03-12 15:35:00,11.44,11.45,11.43,11.44,30800.0,11.44,11.45,11.43,11.44,30800.0
2012-03-12 15:40:00,11.44,11.45,11.43,11.43,30400.0,11.44,11.45,11.43,11.43,30400.0
2012-03-12 15:45:00,11.42,11.42,11.4,11.41,160000.0,11.42,11.42,11.4,11.41,160000.0
2012-03-12 15:50:00,11.41,11.42,11.4,11.4,64000.0,11.41,11.42,11.4,11.4,64000.0
2012-03-12 15:55:00,11.4,11.42,11.4,11.4,253600.0,11.4,11.42,11.4,11.4,253600.0
2012-03-13 09:30:00,11.47,11.49,11.44,11.44,62000.0,11.47,11.49,11.44,11.44,62000.0
2012-03-13 09:35:00,11.47,11.52,11.45,11.51,19200.0,11.47,11.52,11.45,11.51,19200.0
2012-03-13 09:40:00,11.51,11.51,11.47,11.48,10000.0,11.51,11.51,11.47,11.48,10000.0
2012-03-13 09:45:00,11.49,11.49,11.45,11.47,14000.0,11.49,11.49,11.45,11.47,14000.0
2012-03-13 09:50:00,11.47,11.47,11.45,11.47,14800.0,11.47,11.47,11.45,11.47,14800.0
2012-03-13 09:55:00,11.47,11.47,11.42,11.42,20400.0,11.47,11.47,11.42,11.42,20400.0
2012-03-13 10:00:00,11.42,11.42,11.38,11.38,23600.0,11.42,11.42,11.38,11.38,23600.0
2012-03-13 10:05:00,11.39,11.39,11.35,11.35,10800.0,11.39,11.39,11.35,11.35,10800.0
2012-03-13 10:10:00,11.36,11.4,11.35,11.4,64000.0,11.36,11.4,11.35,11.4,64000.0
2012-03-13 10:15:00,11.4,11.4,11.38,11.38,17200.0,11.4,11.4,11.38,11.38,17200.0
2012-03-13 10:20:00,11.39,11.4,11.37,11.38,66000.0,11.39,11.4,11.37,11.38,66000.0
2012-03-13 10:25:00,11.38,11.38,11.37,11.38,8800.0,11.38,11.38,11.37,11.38,8800.0
2012-03-13 10:30:00,11.38,11.4,11.37,11.37,18400.0,11.38,11.4,11.37,11.37,18400.0
2012-03-13 10:35:00,11.38,11.38,11.35,11.35,58800.0,11.38,11.38,11.35,11.35,58800.0
2012-03-13 10:40:00,11.36,11.39,11.36,11.39,17200.0,11.36,11.39,11.36,11.39,17200.0
2012-03-13 10:45:00,11.39,11.4,11.38,11.38,53600.0,11.39,11.4,11.38,11.38,53600.0
2012-03-13 10:50:00,11.38,11.38,11.37,11.38,20400.0,11.38,11.38,11.37,11.38,20400.0
2012-03-13 10:55:00,11.38,11.38,11.37,11.37,10000.0,11.38,11.38,11.37,11.37,10000.0
2012-03-13 11:00:00,11.37,11.38,11.36,11.37,13600.0,11.37,11.38,11.36,11.37,13600.0
2012-03-13 11:05:00,11.36,11.37,11.36,11.37,5600.0,11.36,11.37,11.36,11.37,5600.0
2012-03-13 11:10:00,11.37,11.38,11.36,11.36,19200.0,11.37,11.38,11.36,11.36,19200.0
2012-03-13 11:15:00,11.35,11.35,11.35,11.35,6800.0,11.35,11.35,11.35,11.35,6800.0
2012-03-13 11:20:00,11.35,11.37,11.35,11.37,16800.0,11.35,11.37,11.35,11.37,16800.0
2012-03-13 11:25:00,11.36,11.37,11.35,11.37,44400.0,11.36,11.37,11.35,11.37,44400.0
2012-03-13 11:30:00,11.37,11.38,11.36,11.37,32800.0,11.37,11.38,11.36,11.37,32800.0
2012-03-13 11:35:00,11.37,11.38,11.37,11.37,21600.0,11.37,11.38,11.37,11.37,21600.0
2012-03-13 11:40:00,11.37,11.39,11.37,11.39,16400.0,11.37,11.39,11.37,11.39,16400.0
2012-03-13 11:45:00,11.39,11.39,11.35,11.35,10400.0,11.39,11.39,11.35,11.35,10400.0
2012-03-13 11:50:00,11.36,11.37,11.35,11.36,14800.0,11.36,11.37,11.35,11.36,14800.0
2012-03-13 11:55:00,11.36,11.37,11.36,11.36,15200.0,11.36,11.37,11.36,11.36,15200.0
2012-03-13 12:00:00,11.34,11.37,11.34,11.37,10000.0,11.34,11.37,11.34,11.37,10000.0
2012-03-13 12:05:00,11.37,11.38,11.36,11.36,23600.0,11.37,11.38,11.36,11.36,23600.0
2012-03-13 12:10:00,11.37,11.38,11.37,11.37,9600.0,11.37,11.38,11.37,11.37,9600.0
2012-03-13 12:15:00,11.38,11.38,11.36,11.37,15200.0,11.38,11.38,11.36,11.37,15200.0
2012-03-13 12:20:00,11.37,11.38,11.37,11.38,6000.0,11.37,11.38,11.37,11.38,6000.0
2012-03-13 12:25:00,11.37,11.38,11.36,11.36,10400.0,11.37,11.38,11.36,11.36,10400.0
2012-03-13 12:30:00,11.35,11.36,11.35,11.35,6800.0,11.35,11.36,11.35,11.35,6800.0
2012-03-13 12:35:00,11.36,11.36,11.34,11.35,18000.0,11.36,11.36,11.34,11.35,18000.0
2012-03-13 12:40:00,11.35,11.35,11.34,11.34,11600.0,11.35,11.35,11.34,11.34,11600.0
2012-03-13 12:45:00,11.34,11.35,11.33,11.34,14000.0,11.34,11.35,11.33,11.34,14000.0
2012-03-13 12:50:00,11.34,11.35,11.33,11.35,18000.0,11.34,11.35,11.33,11.35,18000.0
2012-03-13 12:55:00,11.35,11.35,11.33,11.34,29600.0,11.35,11.35,11.33,11.34,29600.0
2012-03-13 13:00:00,11.34,11.35,11.34,11.35,9600.0,11.34,11.35,11.34,11.35,9600.0
2012-03-13 13:05:00,11.35,11.36,11.35,11.36,9200.0,11.35,11.36,11.35,11.36,9200.0
2012-03-13 13:10:00,11.36,11.36,11.34,11.34,14400.0,11.36,11.36,11.34,11.34,14400.0
2012-03-13 13:15:00,11.34,11.34,11.32,11.32,26400.0,11.34,11.34,11.32,11.32,26400.0
2012-03-13 13:20:00,11.32,11.33,11.32,11.32,30800.0,11.32,11.33,11.32,11.32,30800.0
2012-03-13 13:25:00,11.33,11.33,11.32,11.33,7600.0,11.33,11.33,11.32,11.33,7600.0
2012-03-13 13:30:00,11.32,11.33,11.32,11.33,24000.0,11.32,11.33,11.32,11.33,24000.0
2012-03-13 13:35:00,11.33,11.33,11.32,11.32,12000.0,11.33,11.33,11.32,11.32,12000.0
2012-03-13 13:40:00,11.33,11.33,11.33,11.33,2800.0,11.33,11.33,11.33,11.33,2800.0
2012-03-13 13:45:00,11.33,11.34,11.33,11.34,5200.0,11.33,11.34,11.33,11.34,5200.0
2012-03-13 13:50:00,11.34,11.35,11.34,11.35,4400.0,11.34,11.35,11.34,11.35,4400.0
2012-03-13 13:55:00,11.35,11.35,11.35,11.35,3200.0,11.35,11.35,11.35,11.35,3200.0
2012-03-13 14:00:00,11.35,11.35,11.33,11.33,20800.0,11.35,11.35,11.33,11.33,20800.0
2012-03-13 14:05:00,11.33,11.34,11.33,11.34,11200.0,11.33,11.34,11.33,11.34,11200.0
2012-03-13 14:10:00,11.33,11.35,11.33,11.35,22000.0,11.33,11.35,11.33,11.35,22000.0
2012-03-13 14:15:00,11.35,11.36,11.35,11.36,35600.0,11.35,11.36,11.35,11.36,35600.0
2012-03-13 14:20:00,11.35,11.37,11.35,11.36,50800.0,11.35,11.37,11.35,11.36,50800.0
2012-03-13 14:25:00,11.36,11.36,11.35,11.36,39200.0,11.36,11.36,11.35,11.36,39200.0
2012-03-13 14:30:00,11.36,11.37,11.35,11.35,37200.0,11.36,11.37,11.35,11.35,37200.0
2012-03-13 14:35:00,11.35,11.37,11.35,11.37,20400.0,11.35,11.37,11.35,11.37,20400.0
2012-03-13 14:40:00,11.38,11.38,11.36,11.36,82400.0,11.38,11.38,11.36,11.36,82400.0
2012-03-13 14:45:00,11.36,11.37,11.35,11.37,76000.0,11.36,11.37,11.35,11.37,76000.0
2012-03-13 14:50:00,11.37,11.38,11.37,11.38,14800.0,11.37,11.38,11.37,11.38,14800.0
2012-03-13 14:55:00,11.38,11.4,11.38,11.4,19600.0,11.38,11.4,11.38,11.4,19600.0
2012-03-13 15:00:00,11.4,11.42,11.4,11.41,57200.0,11.4,11.42,11.4,11.41,57200.0
2012-03-13 15:05:00,11.41,11.43,11.4,11.4,37600.0,11.41,11.43,11.4,11.4,37600.0
2012-03-13 15:10:00,11.4,11.42,11.39,11.4,71600.0,11.4,11.42,11.39,11.4,71600.0
2012-03-13 15:15:00,11.41,11.43,11.41,11.43,34000.0,11.41,11.43,11.41,11.43,34000.0
2012-03-13 15:20:00,11.43,11.45,11.42,11.45,38400.0,11.43,11.45,11.42,11.45,38400.0
2012-03-13 15:25:00,11.44,11.46,11.43,11.44,64400.0,11.44,11.46,11.43,11.44,64400.0
2012-03-13 15:30:00,11.44,11.45,11.44,11.45,42800.0,11.44,11.45,11.44,11.45,42800.0
2012-03-13 15:35:00,11.45,11.46,11.44,11.45,37200.0,11.45,11.46,11.44,11.45,37200.0
2012-03-13 15:40:00,11.45,11.47,11.44,11.47,71600.0,11.45,11.47,11.44,11.47,71600.0
2012-03-13 15:45:00,11.48,11.48,11.45,11.46,60800.0,11.48,11.48,11.45,11.46,60800.0
2012-03-13 15:50:00,11.45,11.47,11.43,11.44,194400.0,11.45,11.47,11.43,11.44,194400.0
2012-03-13 15:55:00,11.45,11.46,11.41,11.41,296800.0,11.45,11.46,11.41,11.41,296800.0
2012-03-14 09:30:00,11.37,11.43,11.33,11.38,106800.0,11.37,11.43,11.33,11.38,106800.0
2012-03-14 09:35:00,11.39,11.4,11.34,11.34,20400.0,11.39,11.4,11.34,11.34,20400.0
2012-03-14 09:40:00,11.35,11.39,11.35,11.37,20400.0,11.35,11.39,11.35,11.37,20400.0
2012-03-14 09:45:00,11.38,11.4,11.38,11.4,19200.0,11.38,11.4,11.38,11.4,19200.0
2012-03-14 09:50:00,11.4,11.41,11.38,11.4,42000.0,11.4,11.41,11.38,11.4,42000.0
2012-03-14 09:55:00,11.4,11.42,11.4,11.41,37600.0,11.4,11.42,11.4,11.41,37600.0
2012-03-14 10:00:00,11.42,11.42,11.41,11.42,36800.0,11.42,11.42,11.41,11.42,36800.0
2012-03-14 10:05:00,11.42,11.42,11.4,11.42,32000.0,11.42,11.42,11.4,11.42,32000.0
2012-03-14 10:10:00,11.41,11.44,11.41,11.44,18000.0,11.41,11.44,11.41,11.44,18000.0
2012-03-14 10:15:00,11.45,11.46,11.43,11.46,30000.0,11.45,11.46,11.43,11.46,30000.0
2012-03-14 10:20:00,11.46,11.47,11.45,11.45,85200.0,11.46,11.47,11.45,11.45,85200.0
2012-03-14 10:25:00,11.45,11.47,11.44,11.45,35200.0,11.45,11.47,11.44,11.45,35200.0
2012-03-14 10:30:00,11.46,11.47,11.45,11.47,20400.0,11.46,11.47,11.45,11.47,20400.0
2012-03-14 10:35:00,11.47,11.48,11.45,11.47,25600.0,11.47,11.48,11.45,11.47,25600.0
2012-03-14 10:40:00,11.47,11.47,11.44,11.44,19600.0,11.47,11.47,11.44,11.44,19600.0
2012-03-14 10:45:00,11.44,11.45,11.43,11.44,13600.0,11.44,11.45,11.43,11.44,13600.0
2012-03-14 10:50:00,11.43,11.43,11.41,11.42,18800.0,11.43,11.43,11.41,11.42,18800.0
2012-03-14 10:55:00,11.42,11.42,11.39,11.4,14000.0,11.42,11.42,11.39,11.4,14000.0
2012-03-14 11:00:00,11.4,11.4,11.38,11.38,16400.0,11.4,11.4,11.38,11.38,16400.0
2012-03-14 11:05:00,11.38,11.39,11.37,11.39,25200.0,11.38,11.39,11.37,11.39,25200.0
2012-03-14 11:10:00,11.39,11.42,11.38,11.38,136800.0,11.39,11.42,11.38,11.38,136800.0
2012-03-14 11:15:00,11.38,11.39,11.38,11.39,17200.0,11.38,11.39,11.38,11.39,17200.0
2012-03-14 11:20:00,11.39,11.4,11.38,11.39,24000.0,11.39,11.4,11.38,11.39,24000.0
2012-03-14 11:25:00,11.39,11.4,11.39,11.39,24400.0,11.39,11.4,11.39,11.39,24400.0
2012-03-14 11:30:00,11.39,11.4,11.39,11.39,23600.0,11.39,11.4,11.39,11.39,23600.0
2012-03-14 11:35:00,11.39,11.39,11.36,11.38,10000.0,11.39,11.39,11.36,11.38,10000.0
2012-03-14 11:40:00,11.4,11.4,11.39,11.4,32000.0,11.4,11.4,11.39,11.4,32000.0
2012-03-14 11:45:00,11.4,11.4,11.39,11.4,26400.0,11.4,11.4,11.39,11.4,26400.0
2012-03-14 11:50:00,11.4,11.41,11.38,11.41,31600.0,11.4,11.41,11.38,11.41,31600.0
2012-03-14 11:55:00,11.41,11.42,11.38,11.38,135200.0,11.41,11.42,11.38,11.38,135200.0
2012-03-14 12:00:00,11.39,11.41,11.39,11.4,16800.0,11.39,11.41,11.39,11.4,16800.0
2012-03-14 12:05:00,11.4,11.41,11.39,11.41,9200.0,11.4,11.41,11.39,11.41,9200.0
2012-03-14 12:10:00,11.41,11.44,11.41,11.44,14800.0,11.41,11.44,11.41,11.44,14800.0
2012-03-14 12:15:00,11.44,11.44,11.42,11.43,16400.0,11.44,11.44,11.42,11.43,16400.0
2012-03-14 12:20:00,11.43,11.45,11.43,11.44,12800.0,11.43,11.45,11.43,11.44,12800.0
2012-03-14 12:25:00,11.44,11.46,11.44,11.45,17200.0,11.44,11.46,11.44,11.45,17200.0
2012-03-14 12:30:00,11.45,11.47,11.44,11.47,14000.0,11.45,11.47,11.44,11.47,14000.0
2012-03-14 12:35:00,11.47,11.47,11.46,11.47,15200.0,11.47,11.47,11.46,11.47,15200.0
2012-03-14 12:40:00,11.47,11.47,11.46,11.47,14400.0,11.47,11.47,11.46,11.47,14400.0
2012-03-14 12:45:00,11.47,11.47,11.46,11.47,13200.0,11.47,11.47,11.46,11.47,13200.0
2012-03-14 12:50:00,11.47,11.48,11.47,11.47,15600.0,11.47,11.48,11.47,11.47,15600.0
2012-03-14 12:55:00,11.47,11.47,11.46,11.47,11600.0,11.47,11.47,11.46,11.47,11600.0
2012-03-14 13:00:00,11.47,11.47,11.47,11.47,17600.0,11.47,11.47,11.47,11.47,17600.0
2012-03-14 13:05:00,11.47,11.47,11.46,11.46,15200.0,11.47,11.47,11.46,11.46,15200.0
2012-03-14 13:10:00,11.46,11.46,11.43,11.43,27600.0,11.46,11.46,11.43,11.43,27600.0
2012-03-14 13:15:00,11.43,11.45,11.42,11.45,12800.0,11.43,11.45,11.42,11.45,12800.0
2012-03-14 13:20:00,11.45,11.46,11.44,11.45,107200.0,11.45,11.46,11.44,11.45,107200.0
2012-03-14 13:25:00,11.45,11.46,11.45,11.45,11200.0,11.45,11.46,11.45,11.45,11200.0
2012-03-14 13:30:00,11.45,11.45,11.43,11.44,18000.0,11.45,11.45,11.43,11.44,18000.0
2012-03-14 13:35:00,11.44,11.45,11.43,11.44,26800.0,11.44,11.45,11.43,11.44,26800.0
2012-03-14 13:40:00,11.44,11.45,11.43,11.43,8400.0,11.44,11.45,11.43,11.43,8400.0
2012-03-14 13:45:00,11.44,11.44,11.42,11.44,21200.0,11.44,11.44,11.42,11.44,21200.0
2012-03-14 13:50:00,11.43,11.44,11.43,11.43,8000.0,11.43,11.44,11.43,11.43,8000.0
2012-03-14 13:55:00,11.43,11.43,11.4,11.41,22400.0,11.43,11.43,11.4,11.41,22400.0
2012-03-14 14:00:00,11.4,11.42,11.4,11.42,12000.0,11.4,11.42,11.4,11.42,12000.0
2012-03-14 14:05:00,11.43,11.44,11.42,11.42,29200.0,11.43,11.44,11.42,11.42,29200.0
2012-03-14 14:10:00,11.42,11.42,11.4,11.42,21600.0,11.42,11.42,11.4,11.42,21600.0
2012-03-14 14:15:00,11.42,11.42,11.4,11.4,13200.0,11.42,11.42,11.4,11.4,13200.0
2012-03-14 14:20:00,11.4,11.41,11.38,11.4,38400.0,11.4,11.41,11.38,11.4,38400.0
2012-03-14 14:25:00,11.39,11.4,11.38,11.38,13200.0,11.39,11.4,11.38,11.38,13200.0
2012-03-14 14:30:00,11.38,11.38,11.36,11.36,17600.0,11.38,11.38,11.36,11.36,17600.0
2012-03-14 14:35:00,11.36,11.36,11.35,11.35,11200.0,11.36,11.36,11.35,11.35,11200.0
2012-03-14 14:40:00,11.35,11.35,11.33,11.35,22800.0,11.35,11.35,11.33,11.35,22800.0
2012-03-14 14:45:00,11.34,11.35,11.33,11.35,18400.0,11.34,11.35,11.33,11.35,18400.0
2012-03-14 14:50:00,11.34,11.34,11.31,11.31,24400.0,11.34,11.34,11.31,11.31,24400.0
2012-03-14 14:55:00,11.31,11.35,11.31,11.33,24400.0,11.31,11.35,11.31,11.33,24400.0
2012-03-14 15:00:00,11.33,11.34,11.32,11.32,21600.0,11.33,11.34,11.32,11.32,21600.0
2012-03-14 15:05:00,11.33,11.34,11.33,11.34,16800.0,11.33,11.34,11.33,11.34,16800.0
2012-03-14 15:10:00,11.33,11.34,11.32,11.34,22800.0,11.33,11.34,11.32,11.34,22800.0
2012-03-14 15:15:00,11.34,11.36,11.33,11.34,35600.0,11.34,11.36,11.33,11.34,35600.0
2012-03-14 15:20:00,11.34,11.37,11.34,11.37,23200.0,11.34,11.37,11.34,11.37,23200.0
2012-03-14 15:25:00,11.36,11.38,11.35,11.37,52800.0,11.36,11.38,11.35,11.37,52800.0
2012-03-14 15:30:00,11.38,11.38,11.37,11.38,27600.0,11.38,11.38,11.37,11.38,27600.0
2012-03-14 15:35:00,11.38,11.4,11.38,11.39,67600.0,11.38,11.4,11.38,11.39,67600.0
2012-03-14 15:40:00,11.39,11.4,11.38,11.4,44400.0,11.39,11.4,11.38,11.4,44400.0
2012-03-14 15:45:00,11.39,11.39,11.36,11.36,83200.0,11.39,11.39,11.36,11.36,83200.0
2012-03-14 15:50:00,11.37,11.39,11.37,11.38,83600.0,11.37,11.39,11.37,11.38,83600.0
2012-03-14 15:55:00,11.38,11.38,11.36,11.37,78400.0,11.38,11.38,11.36,11.37,78400.0
2012-03-15 09:30:00,11.39,11.47,11.38,11.47,36800.0,11.39,11.47,11.38,11.47,36800.0
2012-03-15 09:35:00,11.47,11.51,11.45,11.47,125200.0,11.47,11.51,11.45,11.47,125200.0
2012-03-15 09:40:00,11.47,11.48,11.46,11.48,6400.0,11.47,11.48,11.46,11.48,6400.0
2012-03-15 09:45:00,11.49,11.53,11.49,11.52,16400.0,11.49,11.53,11.49,11.52,16400.0
2012-03-15 09:50:00,11.52,11.56,11.52,11.56,17600.0,11.52,11.56,11.52,11.56,17600.0
2012-03-15 09:55:00,11.55,11.58,11.51,11.52,102000.0,11.55,11.58,11.51,11.52,102000.0
2012-03-15 10:00:00,11.52,11.56,11.52,11.56,51200.0,11.52,11.56,11.52,11.56,51200.0
2012-03-15 10:05:00,11.56,11.56,11.54,11.55,68800.0,11.56,11.56,11.54,11.55,68800.0
2012-03-15 10:10:00,11.55,11.55,11.52,11.54,56800.0,11.55,11.55,11.52,11.54,56800.0
2012-03-15 10:15:00,11.54,11.62,11.54,11.62,29200.0,11.54,11.62,11.54,11.62,29200.0
2012-03-15 10:20:00,11.63,11.64,11.62,11.62,19600.0,11.63,11.64,11.62,11.62,19600.0
2012-03-15 10:25:00,11.63,11.65,11.62,11.65,17200.0,11.63,11.65,11.62,11.65,17200.0
2012-03-15 10:30:00,11.65,11.65,11.62,11.63,23600.0,11.65,11.65,11.62,11.63,23600.0
2012-03-15 10:35:00,11.62,11.65,11.61,11.62,42400.0,11.62,11.65,11.61,11.62,42400.0
2012-03-15 10:40:00,11.63,11.65,11.62,11.65,12800.0,11.63,11.65,11.62,11.65,12800.0
2012-03-15 10:45:00,11.65,11.65,11.62,11.65,30000.0,11.65,11.65,11.62,11.65,30000.0
2012-03-15 10:50:00,11.65,11.67,11.65,11.67,15600.0,11.65,11.67,11.65,11.67,15600.0
2012-03-15 10:55:00,11.67,11.68,11.65,11.65,8000.0,11.67,11.68,11.65,11.65,8000.0
2012-03-15 11:00:00,11.65,11.65,11.63,11.63,18000.0,11.65,11.65,11.63,11.63,18000.0
2012-03-15 11:05:00,11.63,11.68,11.63,11.65,24000.0,11.63,11.68,11.63,11.65,24000.0
2012-03-15 11:10:00,11.64,11.66,11.64,11.65,9200.0,11.64,11.66,11.64,11.65,9200.0
2012-03-15 11:15:00,11.64,11.64,11.63,11.63,10800.0,11.64,11.64,11.63,11.63,10800.0
2012-03-15 11:20:00,11.63,11.63,11.63,11.63,11200.0,11.63,11.63,11.63,11.63,11200.0
2012-03-15 11:25:00,11.63,11.65,11.62,11.65,14800.0,11.63,11.65,11.62,11.65,14800.0
2012-03-15 11:30:00,11.66,11.67,11.65,11.66,10400.0,11.66,11.67,11.65,11.66,10400.0
2012-03-15 11:35:00,11.66,11.66,11.63,11.63,12400.0,11.66,11.66,11.63,11.63,12400.0
2012-03-15 11:40:00,11.64,11.68,11.64,11.68,39600.0,11.64,11.68,11.64,11.68,39600.0
2012-03-15 11:45:00,11.67,11.68,11.65,11.65,7600.0,11.67,11.68,11.65,11.65,7600.0
2012-03-15 11:50:00,11.65,11.65,11.64,11.65,9600.0,11.65,11.65,11.64,11.65,9600.0
2012-03-15 11:55:00,11.65,11.68,11.65,11.67,24000.0,11.65,11.68,11.65,11.67,24000.0
2012-03-15 12:00:00,11.67,11.71,11.67,11.69,32800.0,11.67,11.71,11.67,11.69,32800.0
2012-03-15 12:05:00,11.69,11.69,11.67,11.67,12000.0,11.69,11.69,11.67,11.67,12000.0
2012-03-15 12:10:00,11.67,11.67,11.64,11.64,100800.0,11.67,11.67,11.64,11.64,100800.0
2012-03-15 12:15:00,11.65,11.67,11.63,11.67,18400.0,11.65,11.67,11.63,11.67,18400.0
2012-03-15 12:20:00,11.66,11.67,11.66,11.67,14800.0,11.66,11.67,11.66,11.67,14800.0
2012-03-15 12:25:00,11.67,11.67,11.66,11.67,13600.0,11.67,11.67,11.66,11.67,13600.0
2012-03-15 12:30:00,11.66,11.67,11.66,11.66,8800.0,11.66,11.67,11.66,11.66,8800.0
2012-03-15 12:35:00,11.67,11.67,11.66,11.67,14400.0,11.67,11.67,11.66,11.67,14400.0
2012-03-15 12:40:00,11.68,11.69,11.67,11.68,38400.0,11.68,11.69,11.67,11.68,38400.0
2012-03-15 12:45:00,11.69,11.69,11.66,11.67,26000.0,11.69,11.69,11.66,11.67,26000.0
2012-03-15 12:50:00,11.67,11.68,11.67,11.67,10000.0,11.67,11.68,11.67,11.67,10000.0
2012-03-15 12:55:00,11.67,11.68,11.67,11.68,31600.0,11.67,11.68,11.67,11.68,31600.0
2012-03-15 13:00:00,11.68,11.69,11.67,11.69,8800.0,11.68,11.69,11.67,11.69,8800.0
2012-03-15 13:05:00,11.69,11.69,11.68,11.69,5200.0,11.69,11.69,11.68,11.69,5200.0
2012-03-15 13:10:00,11.69,11.71,11.69,11.7,7200.0,11.69,11.71,11.69,11.7,7200.0
2012-03-15 13:15:00,11.71,11.71,11.69,11.69,24400.0,11.71,11.71,11.69,11.69,24400.0
2012-03-15 13:20:00,11.7,11.71,11.7,11.71,32800.0,11.7,11.71,11.7,11.71,32800.0
2012-03-15 13:25:00,11.71,11.71,11.7,11.7,9600.0,11.71,11.71,11.7,11.7,9600.0
2012-03-15 13:30:00,11.7,11.7,11.69,11.7,22400.0,11.7,11.7,11.69,11.7,22400.0
2012-03-15 13:35:00,11.69,11.7,11.68,11.68,5600.0,11.69,11.7,11.68,11.68,5600.0
2012-03-15 13:40:00,11.69,11.69,11.68,11.69,13200.0,11.69,11.69,11.68,11.69,13200.0
2012-03-15 13:45:00,11.69,11.69,11.66,11.66,28400.0,11.69,11.69,11.66,11.66,28400.0
2012-03-15 13:50:00,11.66,11.67,11.63,11.63,39200.0,11.66,11.67,11.63,11.63,39200.0
2012-03-15 13:55:00,11.63,11.63,11.6,11.6,25600.0,11.63,11.63,11.6,11.6,25600.0
2012-03-15 14:00:00,11.6,11.6,11.58,11.59,53600.0,11.6,11.6,11.58,11.59,53600.0
2012-03-15 14:05:00,11.59,11.59,11.58,11.58,47200.0,11.59,11.59,11.58,11.58,47200.0
2012-03-15 14:10:00,11.58,11.58,11.56,11.56,13600.0,11.58,11.58,11.56,11.56,13600.0
2012-03-15 14:15:00,11.57,11.61,11.56,11.6,24800.0,11.57,11.61,11.56,11.6,24800.0
2012-03-15 14:20:00,11.6,11.61,11.59,11.61,6000.0,11.6,11.61,11.59,11.61,6000.0
2012-03-15 14:25:00,11.61,11.61,11.59,11.59,9600.0,11.61,11.61,11.59,11.59,9600.0
2012-03-15 14:30:00,11.58,11.59,11.57,11.59,15200.0,11.58,11.59,11.57,11.59,15200.0
2012-03-15 14:35:00,11.6,11.6,11.56,11.58,16400.0,11.6,11.6,11.56,11.58,16400.0
2012-03-15 14:40:00,11.58,11.59,11.55,11.55,43600.0,11.58,11.59,11.55,11.55,43600.0
2012-03-15 14:45:00,11.55,11.56,11.55,11.55,6400.0,11.55,11.56,11.55,11.55,6400.0
2012-03-15 14:50:00,11.54,11.54,11.53,11.53,22400.0,11.54,11.54,11.53,11.53,22400.0
2012-03-15 14:55:00,11.53,11.56,11.53,11.56,20800.0,11.53,11.56,11.53,11.56,20800.0
2012-03-15 15:00:00,11.56,11.6,11.55,11.59,115600.0,11.56,11.6,11.55,11.59,115600.0
2012-03-15 15:05:00,11.6,11.61,11.59,11.6,37200.0,11.6,11.61,11.59,11.6,37200.0
2012-03-15 15:10:00,11.6,11.63,11.6,11.62,53200.0,11.6,11.63,11.6,11.62,53200.0
2012-03-15 15:15:00,11.62,11.62,11.59,11.61,25200.0,11.62,11.62,11.59,11.61,25200.0
2012-03-15 15:20:00,11.6,11.61,11.59,11.61,26800.0,11.6,11.61,11.59,11.61,26800.0
2012-03-15 15:25:00,11.6,11.6,11.58,11.59,23200.0,11.6,11.6,11.58,11.59,23200.0
2012-03-15 15:30:00,11.6,11.61,11.59,11.59,26400.0,11.6,11.61,11.59,11.59,26400.0
2012-03-15 15:35:00,11.59,11.6,11.58,11.58,23600.0,11.59,11.6,11.58,11.58,23600.0
2012-03-15 15:40:00,11.59,11.59,11.58,11.58,21600.0,11.59,11.59,11.58,11.58,21600.0
2012-03-15 15:45:00,11.58,11.59,11.56,11.56,39600.0,11.58,11.59,11.56,11.56,39600.0
2012-03-15 15:50:00,11.56,11.59,11.56,11.58,73600.0,11.56,11.59,11.56,11.58,73600.0
2012-03-15 15:55:00,11.58,11.59,11.56,11.56,60000.0,11.58,11.59,11.56,11.56,60000.0
2012-03-16 09:30:00,11.56,11.6,11.56,11.58,310800.0,11.56,11.6,11.56,11.58,310800.0
2012-03-16 09:35:00,11.58,11.63,11.58,11.61,14000.0,11.58,11.63,11.58,11.61,14000.0
2012-03-16 09:40:00,11.62,11.62,11.58,11.59,7600.0,11.62,11.62,11.58,11.59,7600.0
2012-03-16 09:45:00,11.59,11.59,11.56,11.56,4800.0,11.59,11.59,11.56,11.56,4800.0
2012-03-16 09:50:00,11.56,11.57,11.56,11.57,2800.0,11.56,11.57,11.56,11.57,2800.0
2012-03-16 09:55:00,11.56,11.57,11.55,11.55,3600.0,11.56,11.57,11.55,11.55,3600.0
2012-03-16 10:00:00,11.55,11.57,11.55,11.55,5600.0,11.55,11.57,11.55,11.55,5600.0
2012-03-16 10:05:00,11.55,11.56,11.54,11.54,2800.0,11.55,11.56,11.54,11.54,2800.0
2012-03-16 10:10:00,11.54,11.55,11.53,11.53,3200.0,11.54,11.55,11.53,11.53,3200.0
2012-03-16 10:15:00,11.53,11.53,11.48,11.49,8400.0,11.53,11.53,11.48,11.49,8400.0
2012-03-16 10:20:00,11.49,11.51,11.49,11.51,4800.0,11.49,11.51,11.49,11.51,4800.0
2012-03-16 10:25:00,11.52,11.58,11.51,11.57,55200.0,11.52,11.58,11.51,11.57,55200.0
2012-03-16 10:30:00,11.56,11.56,11.54,11.55,8000.0,11.56,11.56,11.54,11.55,8000.0
2012-03-16 10:35:00,11.55,11.59,11.55,11.58,24000.0,11.55,11.59,11.55,11.58,24000.0
2012-03-16 10:40:00,11.59,11.59,11.58,11.58,2400.0,11.59,11.59,11.58,11.58,2400.0
2012-03-16 10:45:00,11.58,11.58,11.54,11.54,20000.0,11.58,11.58,11.54,11.54,20000.0
2012-03-16 10:50:00,11.55,11.55,11.54,11.55,3200.0,11.55,11.55,11.54,11.55,3200.0
2012-03-16 10:55:00,11.55,11.55,11.54,11.54,20800.0,11.55,11.55,11.54,11.54,20800.0
2012-03-16 11:00:00,11.53,11.54,11.52,11.52,9600.0,11.53,11.54,11.52,11.52,9600.0
2012-03-16 11:05:00,11.52,11.52,11.51,11.51,5200.0,11.52,11.52,11.51,11.51,5200.0
2012-03-16 11:10:00,11.51,11.51,11.49,11.49,8400.0,11.51,11.51,11.49,11.49,8400.0
2012-03-16 11:15:00,11.49,11.49,11.47,11.47,3600.0,11.49,11.49,11.47,11.47,3600.0
2012-03-16 11:20:00,11.47,11.49,11.47,11.48,7600.0,11.47,11.49,11.47,11.48,7600.0
2012-03-16 11:25:00,11.49,11.49,11.49,11.49,2400.0,11.49,11.49,11.49,11.49,2400.0
2012-03-16 11:30:00,11.5,11.51,11.5,11.51,2400.0,11.5,11.51,11.5,11.51,2400.0
2012-03-16 11:35:00,11.51,11.51,11.5,11.5,6400.0,11.51,11.51,11.5,11.5,6400.0
2012-03-16 11:40:00,11.49,11.49,11.48,11.49,13200.0,11.49,11.49,11.48,11.49,13200.0
2012-03-16 11:45:00,11.5,11.51,11.49,11.5,116800.0,11.5,11.51,11.49,11.5,116800.0
2012-03-16 11:50:00,11.49,11.53,11.49,11.52,24800.0,11.49,11.53,11.49,11.52,24800.0
2012-03-16 11:55:00,11.53,11.53,11.52,11.53,2400.0,11.53,11.53,11.52,11.53,2400.0
2012-03-16 12:00:00,11.53,11.53,11.52,11.52,10400.0,11.53,11.53,11.52,11.52,10400.0
2012-03-16 12:05:00,11.51,11.51,11.5,11.5,9600.0,11.51,11.51,11.5,11.5,9600.0
2012-03-16 12:10:00,11.49,11.49,11.48,11.48,7600.0,11.49,11.49,11.48,11.48,7600.0
2012-03-16 12:15:00,11.48,11.49,11.48,11.49,57600.0,11.48,11.49,11.48,11.49,57600.0
2012-03-16 12:20:00,11.49,11.49,11.47,11.47,7200.0,11.49,11.49,11.47,11.47,7200.0
2012-03-16 12:25:00,11.47,11.48,11.47,11.47,12400.0,11.47,11.48,11.47,11.47,12400.0
2012-03-16 12:30:00,11.47,11.47,11.47,11.47,12800.0,11.47,11.47,11.47,11.47,12800.0
2012-03-16 12:35:00,11.47,11.47,11.46,11.46,10800.0,11.47,11.47,11.46,11.46,10800.0
2012-03-16 12:40:00,11.46,11.46,11.45,11.45,15600.0,11.46,11.46,11.45,11.45,15600.0
2012-03-16 12:45:00,11.45,11.45,11.43,11.44,11600.0,11.45,11.45,11.43,11.44,11600.0
2012-03-16 12:50:00,11.44,11.45,11.44,11.45,12800.0,11.44,11.45,11.44,11.45,12800.0
2012-03-16 12:55:00,11.45,11.45,11.42,11.43,14400.0,11.45,11.45,11.42,11.43,14400.0
2012-03-16 13:00:00,11.43,11.43,11.42,11.42,12400.0,11.43,11.43,11.42,11.42,12400.0
2012-03-16 13:05:00,11.43,11.43,11.42,11.42,6400.0,11.43,11.43,11.42,11.42,6400.0
2012-03-16 13:10:00,11.43,11.43,11.4,11.43,41600.0,11.43,11.43,11.4,11.43,41600.0
2012-03-16 13:15:00,11.43,11.43,11.43,11.43,4800.0,11.43,11.43,11.43,11.43,4800.0
2012-03-16 13:20:00,11.43,11.44,11.43,11.44,10800.0,11.43,11.44,11.43,11.44,10800.0
2012-03-16 13:25:00,11.44,11.44,11.43,11.43,5200.0,11.44,11.44,11.43,11.43,5200.0
2012-03-16 13:30:00,11.43,11.43,11.43,11.43,17200.0,11.43,11.43,11.43,11.43,17200.0
2012-03-16 13:35:00,11.43,11.43,11.43,11.43,17600.0,11.43,11.43,11.43,11.43,17600.0
2012-03-16 13:40:00,11.43,11.43,11.41,11.43,40800.0,11.43,11.43,11.41,11.43,40800.0
2012-03-16 13:45:00,11.42,11.43,11.42,11.42,8800.0,11.42,11.43,11.42,11.42,8800.0
2012-03-16 13:50:00,11.42,11.44,11.42,11.44,19200.0,11.42,11.44,11.42,11.44,19200.0
2012-03-16 13:55:00,11.44,11.44,11.43,11.43,13200.0,11.44,11.44,11.43,11.43,13200.0
2012-03-16 14:00:00,11.44,11.44,11.43,11.43,12000.0,11.44,11.44,11.43,11.43,12000.0
2012-03-16 14:05:00,11.43,11.43,11.42,11.42,14400.0,11.43,11.43,11.42,11.42,14400.0
2012-03-16 14:10:00,11.42,11.42,11.41,11.41,14400.0,11.42,11.42,11.41,11.41,14400.0
2012-03-16 14:15:00,11.41,11.41,11.4,11.41,14400.0,11.41,11.41,11.4,11.41,14400.0
2012-03-16 14:20:00,11.4,11.41,11.39,11.4,17200.0,11.4,11.41,11.39,11.4,17200.0
2012-03-16 14:25:00,11.4,11.4,11.38,11.38,12400.0,11.4,11.4,11.38,11.38,12400.0
2012-03-16 14:30:00,11.38,11.38,11.38,11.38,15600.0,11.38,11.38,11.38,11.38,15600.0
2012-03-16 14:35:00,11.38,11.39,11.37,11.38,17200.0,11.38,11.39,11.37,11.38,17200.0
2012-03-16 14:40:00,11.38,11.39,11.38,11.38,21600.0,11.38,11.39,11.38,11.38,21600.0
2012-03-16 14:45:00,11.38,11.38,11.38,11.38,20400.0,11.38,11.38,11.38,11.38,20400.0
2012-03-16 14:50:00,11.38,11.39,11.38,11.38,22400.0,11.38,11.39,11.38,11.38,22400.0
2012-03-16 14:55:00,11.38,11.38,11.38,11.38,26400.0,11.38,11.38,11.38,11.38,26400.0
2012-03-16 15:00:00,11.38,11.4,11.38,11.39,52000.0,11.38,11.4,11.38,11.39,52000.0
2012-03-16 15:05:00,11.39,11.4,11.38,11.39,104000.0,11.39,11.4,11.38,11.39,104000.0
2012-03-16 15:10:00,11.39,11.4,11.37,11.4,42800.0,11.39,11.4,11.37,11.4,42800.0
2012-03-16 15:15:00,11.4,11.41,11.39,11.4,32800.0,11.4,11.41,11.39,11.4,32800.0
2012-03-16 15:20:00,11.4,11.41,11.4,11.4,28000.0,11.4,11.41,11.4,11.4,28000.0
2012-03-16 15:25:00,11.4,11.4,11.38,11.38,22800.0,11.4,11.4,11.38,11.38,22800.0
2012-03-16 15:30:00,11.38,11.38,11.36,11.37,56800.0,11.38,11.38,11.36,11.37,56800.0
2012-03-16 15:35:00,11.37,11.37,11.36,11.36,87600.0,11.37,11.37,11.36,11.36,87600.0
2012-03-16 15:40:00,11.36,11.37,11.36,11.36,39200.0,11.36,11.37,11.36,11.36,39200.0
2012-03-16 15:45:00,11.36,11.36,11.35,11.35,74000.0,11.36,11.36,11.35,11.35,74000.0
2012-03-16 15:50:00,11.36,11.36,11.35,11.36,98400.0,11.36,11.36,11.35,11.36,98400.0
2012-03-16 15:55:00,11.36,11.37,11.35,11.36,83200.0,11.36,11.37,11.35,11.36,83200.0
2012-03-19 09:30:00,11.31,11.35,11.31,11.35,20800.0,11.31,11.35,11.31,11.35,20800.0
2012-03-19 09:35:00,11.35,11.36,11.34,11.34,16000.0,11.35,11.36,11.34,11.34,16000.0
2012-03-19 09:40:00,11.36,11.36,11.34,11.34,8000.0,11.36,11.36,11.34,11.34,8000.0
2012-03-19 09:45:00,11.35,11.36,11.35,11.35,31200.0,11.35,11.36,11.35,11.35,31200.0
2012-03-19 09:50:00,11.36,11.36,11.31,11.31,60400.0,11.36,11.36,11.31,11.31,60400.0
2012-03-19 09:55:00,11.33,11.37,11.32,11.35,40400.0,11.33,11.37,11.32,11.35,40400.0
2012-03-19 10:00:00,11.35,11.36,11.34,11.36,17600.0,11.35,11.36,11.34,11.36,17600.0
2012-03-19 10:05:00,11.35,11.35,11.3,11.3,68000.0,11.35,11.35,11.3,11.3,68000.0
2012-03-19 10:10:00,11.32,11.34,11.31,11.33,38800.0,11.32,11.34,11.31,11.33,38800.0
2012-03-19 10:15:00,11.33,11.34,11.31,11.32,58000.0,11.33,11.34,11.31,11.32,58000.0
2012-03-19 10:20:00,11.33,11.33,11.31,11.31,21600.0,11.33,11.33,11.31,11.31,21600.0
2012-03-19 10:25:00,11.31,11.31,11.29,11.3,24000.0,11.31,11.31,11.29,11.3,24000.0
2012-03-19 10:30:00,11.3,11.31,11.29,11.3,15600.0,11.3,11.31,11.29,11.3,15600.0
2012-03-19 10:35:00,11.29,11.31,11.29,11.31,19200.0,11.29,11.31,11.29,11.31,19200.0
2012-03-19 10:40:00,11.31,11.31,11.29,11.3,19600.0,11.31,11.31,11.29,11.3,19600.0
2012-03-19 10:45:00,11.3,11.31,11.3,11.3,11200.0,11.3,11.31,11.3,11.3,11200.0
2012-03-19 10:50:00,11.3,11.31,11.25,11.25,32400.0,11.3,11.31,11.25,11.25,32400.0
2012-03-19 10:55:00,11.26,11.28,11.26,11.28,11600.0,11.26,11.28,11.26,11.28,11600.0
2012-03-19 11:00:00,11.28,11.29,11.26,11.28,27600.0,11.28,11.29,11.26,11.28,27600.0
2012-03-19 11:05:00,11.27,11.3,11.27,11.3,14800.0,11.27,11.3,11.27,11.3,14800.0
2012-03-19 11:10:00,11.3,11.31,11.28,11.3,41200.0,11.3,11.31,11.28,11.3,41200.0
2012-03-19 11:15:00,11.3,11.31,11.29,11.29,25600.0,11.3,11.31,11.29,11.29,25600.0
2012-03-19 11:20:00,11.29,11.3,11.28,11.29,5200.0,11.29,11.3,11.28,11.29,5200.0
2012-03-19 11:25:00,11.29,11.31,11.29,11.3,10000.0,11.29,11.31,11.29,11.3,10000.0
2012-03-19 11:30:00,11.31,11.31,11.28,11.3,74800.0,11.31,11.31,11.28,11.3,74800.0
2012-03-19 11:35:00,11.3,11.32,11.3,11.32,24400.0,11.3,11.32,11.3,11.32,24400.0
2012-03-19 11:40:00,11.32,11.34,11.3,11.34,26800.0,11.32,11.34,11.3,11.34,26800.0
2012-03-19 11:45:00,11.34,11.35,11.34,11.34,65200.0,11.34,11.35,11.34,11.34,65200.0
2012-03-19 11:50:00,11.34,11.35,11.33,11.33,16400.0,11.34,11.35,11.33,11.33,16400.0
2012-03-19 11:55:00,11.33,11.34,11.33,11.33,24000.0,11.33,11.34,11.33,11.33,24000.0
2012-03-19 12:00:00,11.33,11.33,11.31,11.31,37200.0,11.33,11.33,11.31,11.31,37200.0
2012-03-19 12:05:00,11.31,11.31,11.3,11.3,83200.0,11.31,11.31,11.3,11.3,83200.0
2012-03-19 12:10:00,11.3,11.31,11.29,11.31,50000.0,11.3,11.31,11.29,11.31,50000.0
2012-03-19 12:15:00,11.31,11.31,11.29,11.3,41200.0,11.31,11.31,11.29,11.3,41200.0
2012-03-19 12:20:00,11.3,11.31,11.29,11.3,14400.0,11.3,11.31,11.29,11.3,14400.0
2012-03-19 12:25:00,11.3,11.3,11.3,11.3,42400.0,11.3,11.3,11.3,11.3,42400.0
2012-03-19 12:30:00,11.31,11.35,11.31,11.34,18800.0,11.31,11.35,11.31,11.34,18800.0
2012-03-19 12:35:00,11.35,11.35,11.34,11.35,25600.0,11.35,11.35,11.34,11.35,25600.0
2012-03-19 12:40:00,11.34,11.35,11.34,11.34,40800.0,11.34,11.35,11.34,11.34,40800.0
2012-03-19 12:45:00,11.35,11.35,11.33,11.34,22800.0,11.35,11.35,11.33,11.34,22800.0
2012-03-19 12:50:00,11.34,11.34,11.33,11.33,40000.0,11.34,11.34,11.33,11.33,40000.0
2012-03-19 12:55:00,11.33,11.35,11.33,11.35,61600.0,11.33,11.35,11.33,11.35,61600.0
2012-03-19 13:00:00,11.35,11.39,11.35,11.39,82800.0,11.35,11.39,11.35,11.39,82800.0
2012-03-19 13:05:00,11.38,11.38,11.37,11.37,17600.0,11.38,11.38,11.37,11.37,17600.0
2012-03-19 13:10:00,11.38,11.4,11.38,11.4,18800.0,11.38,11.4,11.38,11.4,18800.0
2012-03-19 13:15:00,11.39,11.39,11.37,11.38,28000.0,11.39,11.39,11.37,11.38,28000.0
2012-03-19 13:20:00,11.38,11.43,11.38,11.42,14800.0,11.38,11.43,11.38,11.42,14800.0
2012-03-19 13:25:00,11.4,11.42,11.4,11.42,70800.0,11.4,11.42,11.4,11.42,70800.0
2012-03-19 13:30:00,11.42,11.44,11.41,11.44,14400.0,11.42,11.44,11.41,11.44,14400.0
2012-03-19 13:35:00,11.44,11.45,11.44,11.44,18400.0,11.44,11.45,11.44,11.44,18400.0
2012-03-19 13:40:00,11.44,11.46,11.44,11.45,28000.0,11.44,11.46,11.44,11.45,28000.0
2012-03-19 13:45:00,11.45,11.46,11.45,11.45,18800.0,11.45,11.46,11.45,11.45,18800.0
2012-03-19 13:50:00,11.45,11.46,11.43,11.46,25200.0,11.45,11.46,11.43,11.46,25200.0
2012-03-19 13:55:00,11.45,11.46,11.44,11.46,8800.0,11.45,11.46,11.44,11.46,8800.0
2012-03-19 14:00:00,11.46,11.48,11.46,11.48,23200.0,11.46,11.48,11.46,11.48,23200.0
2012-03-19 14:05:00,11.48,11.49,11.47,11.48,16800.0,11.48,11.49,11.47,11.48,16800.0
2012-03-19 14:10:00,11.48,11.49,11.48,11.49,6000.0,11.48,11.49,11.48,11.49,6000.0
2012-03-19 14:15:00,11.49,11.51,11.49,11.49,20400.0,11.49,11.51,11.49,11.49,20400.0
2012-03-19 14:20:00,11.49,11.51,11.49,11.5,14800.0,11.49,11.51,11.49,11.5,14800.0
2012-03-19 14:25:00,11.5,11.51,11.49,11.49,18400.0,11.5,11.51,11.49,11.49,18400.0
2012-03-19 14:30:00,11.49,11.49,11.49,11.49,20000.0,11.49,11.49,11.49,11.49,20000.0
2012-03-19 14:35:00,11.49,11.51,11.49,11.51,26400.0,11.49,11.51,11.49,11.51,26400.0
2012-03-19 14:40:00,11.51,11.51,11.5,11.5,12800.0,11.51,11.51,11.5,11.5,12800.0
2012-03-19 14:45:00,11.5,11.51,11.5,11.51,8800.0,11.5,11.51,11.5,11.51,8800.0
2012-03-19 14:50:00,11.51,11.52,11.51,11.51,31200.0,11.51,11.52,11.51,11.51,31200.0
2012-03-19 14:55:00,11.51,11.51,11.5,11.51,14800.0,11.51,11.51,11.5,11.51,14800.0
2012-03-19 15:00:00,11.51,11.53,11.51,11.53,33200.0,11.51,11.53,11.51,11.53,33200.0
2012-03-19 15:05:00,11.52,11.53,11.52,11.53,14000.0,11.52,11.53,11.52,11.53,14000.0
2012-03-19 15:10:00,11.53,11.53,11.52,11.52,21200.0,11.53,11.53,11.52,11.52,21200.0
2012-03-19 15:15:00,11.52,11.53,11.52,11.53,18400.0,11.52,11.53,11.52,11.53,18400.0
2012-03-19 15:20:00,11.52,11.53,11.51,11.52,18800.0,11.52,11.53,11.51,11.52,18800.0
2012-03-19 15:25:00,11.52,11.52,11.51,11.52,26800.0,11.52,11.52,11.51,11.52,26800.0
2012-03-19 15:30:00,11.51,11.52,11.51,11.51,13200.0,11.51,11.52,11.51,11.51,13200.0
2012-03-19 15:35:00,11.51,11.52,11.5,11.51,34400.0,11.51,11.52,11.5,11.51,34400.0
2012-03-19 15:40:00,11.51,11.51,11.5,11.51,62800.0,11.51,11.51,11.5,11.51,62800.0
2012-03-19 15:45:00,11.51,11.51,11.49,11.49,60000.0,11.51,11.51,11.49,11.49,60000.0
2012-03-19 15:50:00,11.49,11.5,11.47,11.47,130000.0,11.49,11.5,11.47,11.47,130000.0
2012-03-19 15:55:00,11.47,11.49,11.47,11.47,238800.0,11.47,11.49,11.47,11.47,238800.0
2012-03-20 09:30:00,11.41,11.44,11.39,11.41,13600.0,11.41,11.44,11.39,11.41,13600.0
2012-03-20 09:35:00,11.4,11.41,11.36,11.37,13200.0,11.4,11.41,11.36,11.37,13200.0
2012-03-20 09:40:00,11.37,11.4,11.35,11.36,12400.0,11.37,11.4,11.35,11.36,12400.0
2012-03-20 09:45:00,11.36,11.36,11.35,11.36,25200.0,11.36,11.36,11.35,11.36,25200.0
2012-03-20 09:50:00,11.36,11.37,11.36,11.37,14000.0,11.36,11.37,11.36,11.37,14000.0
2012-03-20 09:55:00,11.36,11.37,11.33,11.35,53200.0,11.36,11.37,11.33,11.35,53200.0
2012-03-20 10:00:00,11.33,11.36,11.33,11.36,97200.0,11.33,11.36,11.33,11.36,97200.0
2012-03-20 10:05:00,11.36,11.38,11.35,11.36,53200.0,11.36,11.38,11.35,11.36,53200.0
2012-03-20 10:10:00,11.36,11.37,11.36,11.37,14800.0,11.36,11.37,11.36,11.37,14800.0
2012-03-20 10:15:00,11.37,11.37,11.36,11.36,10800.0,11.37,11.37,11.36,11.36,10800.0
2012-03-20 10:20:00,11.36,11.37,11.35,11.36,28000.0,11.36,11.37,11.35,11.36,28000.0
2012-03-20 10:25:00,11.36,11.36,11.35,11.36,16000.0,11.36,11.36,11.35,11.36,16000.0
2012-03-20 10:30:00,11.34,11.36,11.32,11.34,25600.0,11.34,11.36,11.32,11.34,25600.0
2012-03-20 10:35:00,11.34,11.35,11.34,11.35,23200.0,11.34,11.35,11.34,11.35,23200.0
2012-03-20 10:40:00,11.35,11.35,11.32,11.34,13200.0,11.35,11.35,11.32,11.34,13200.0
2012-03-20 10:45:00,11.33,11.34,11.33,11.33,23200.0,11.33,11.34,11.33,11.33,23200.0
2012-03-20 10:50:00,11.33,11.35,11.33,11.34,62400.0,11.33,11.35,11.33,11.34,62400.0
2012-03-20 10:55:00,11.34,11.34,11.33,11.34,16000.0,11.34,11.34,11.33,11.34,16000.0
2012-03-20 11:00:00,11.33,11.34,11.31,11.34,14800.0,11.33,11.34,11.31,11.34,14800.0
2012-03-20 11:05:00,11.35,11.37,11.34,11.36,16400.0,11.35,11.37,11.34,11.36,16400.0
2012-03-20 11:10:00,11.36,11.37,11.35,11.37,13600.0,11.36,11.37,11.35,11.37,13600.0
2012-03-20 11:15:00,11.35,11.37,11.35,11.35,11600.0,11.35,11.37,11.35,11.35,11600.0
2012-03-20 11:20:00,11.35,11.36,11.35,11.35,8800.0,11.35,11.36,11.35,11.35,8800.0
2012-03-20 11:25:00,11.36,11.36,11.35,11.36,10000.0,11.36,11.36,11.35,11.36,10000.0
2012-03-20 11:30:00,11.35,11.35,11.34,11.35,10400.0,11.35,11.35,11.34,11.35,10400.0
2012-03-20 11:35:00,11.34,11.36,11.34,11.36,41600.0,11.34,11.36,11.34,11.36,41600.0
2012-03-20 11:40:00,11.36,11.37,11.34,11.35,56800.0,11.36,11.37,11.34,11.35,56800.0
2012-03-20 11:45:00,11.36,11.36,11.32,11.32,67200.0,11.36,11.36,11.32,11.32,67200.0
2012-03-20 11:50:00,11.33,11.33,11.3,11.31,30800.0,11.33,11.33,11.3,11.31,30800.0
2012-03-20 11:55:00,11.31,11.33,11.29,11.33,67200.0,11.31,11.33,11.29,11.33,67200.0
2012-03-20 12:00:00,11.31,11.33,11.31,11.33,20400.0,11.31,11.33,11.31,11.33,20400.0
2012-03-20 12:05:00,11.32,11.32,11.29,11.3,112400.0,11.32,11.32,11.29,11.3,112400.0
2012-03-20 12:10:00,11.29,11.29,11.27,11.28,34400.0,11.29,11.29,11.27,11.28,34400.0
2012-03-20 12:15:00,11.27,11.28,11.26,11.26,15600.0,11.27,11.28,11.26,11.26,15600.0
2012-03-20 12:20:00,11.26,11.27,11.24,11.24,34000.0,11.26,11.27,11.24,11.24,34000.0
2012-03-20 12:25:00,11.24,11.24,11.22,11.22,16000.0,11.24,11.24,11.22,11.22,16000.0
2012-03-20 12:30:00,11.23,11.23,11.22,11.22,19600.0,11.23,11.23,11.22,11.22,19600.0
2012-03-20 12:35:00,11.22,11.23,11.22,11.22,32400.0,11.22,11.23,11.22,11.22,32400.0
2012-03-20 12:40:00,11.22,11.22,11.22,11.22,2800.0,11.22,11.22,11.22,11.22,2800.0
2012-03-20 12:45:00,11.22,11.23,11.22,11.22,9200.0,11.22,11.23,11.22,11.22,9200.0
2012-03-20 12:50:00,11.21,11.21,11.21,11.21,400.0,11.21,11.21,11.21,11.21,400.0
2012-03-20 12:55:00,11.22,11.22,11.21,11.22,10800.0,11.22,11.22,11.21,11.22,10800.0
2012-03-20 13:00:00,11.2,11.22,11.19,11.21,9600.0,11.2,11.22,11.19,11.21,9600.0
2012-03-20 13:05:00,11.21,11.25,11.21,11.24,28800.0,11.21,11.25,11.21,11.24,28800.0
2012-03-20 13:10:00,11.24,11.26,11.24,11.26,4800.0,11.24,11.26,11.24,11.26,4800.0
2012-03-20 13:15:00,11.25,11.25,11.24,11.25,8800.0,11.25,11.25,11.24,11.25,8800.0
2012-03-20 13:20:00,11.25,11.26,11.23,11.23,6000.0,11.25,11.26,11.23,11.23,6000.0
2012-03-20 13:25:00,11.23,11.24,11.22,11.22,7200.0,11.23,11.24,11.22,11.22,7200.0
2012-03-20 13:30:00,11.22,11.22,11.21,11.22,14400.0,11.22,11.22,11.21,11.22,14400.0
2012-03-20 13:35:00,11.23,11.23,11.22,11.22,15600.0,11.23,11.23,11.22,11.22,15600.0
2012-03-20 13:40:00,11.23,11.24,11.23,11.24,7200.0,11.23,11.24,11.23,11.24,7200.0
2012-03-20 13:45:00,11.24,11.24,11.23,11.23,8000.0,11.24,11.24,11.23,11.23,8000.0
2012-03-20 13:50:00,11.23,11.24,11.23,11.24,8000.0,11.23,11.24,11.23,11.24,8000.0
2012-03-20 13:55:00,11.24,11.26,11.24,11.25,5600.0,11.24,11.26,11.24,11.25,5600.0
2012-03-20 14:00:00,11.24,11.25,11.23,11.23,15600.0,11.24,11.25,11.23,11.23,15600.0
2012-03-20 14:05:00,11.23,11.23,11.22,11.22,31200.0,11.23,11.23,11.22,11.22,31200.0
2012-03-20 14:10:00,11.22,11.22,11.19,11.21,40400.0,11.22,11.22,11.19,11.21,40400.0
2012-03-20 14:15:00,11.21,11.25,11.21,11.24,22000.0,11.21,11.25,11.21,11.24,22000.0
2012-03-20 14:20:00,11.24,11.26,11.23,11.23,8000.0,11.24,11.26,11.23,11.23,8000.0
2012-03-20 14:25:00,11.23,11.24,11.21,11.22,15600.0,11.23,11.24,11.21,11.22,15600.0
2012-03-20 14:30:00,11.22,11.23,11.22,11.23,14400.0,11.22,11.23,11.22,11.23,14400.0
2012-03-20 14:35:00,11.23,11.24,11.22,11.22,11200.0,11.23,11.24,11.22,11.22,11200.0
2012-03-20 14:40:00,11.22,11.22,11.21,11.22,46000.0,11.22,11.22,11.21,11.22,46000.0
2012-03-20 14:45:00,11.22,11.23,11.21,11.22,11200.0,11.22,11.23,11.21,11.22,11200.0
2012-03-20 14:50:00,11.22,11.23,11.22,11.22,14000.0,11.22,11.23,11.22,11.22,14000.0
2012-03-20 14:55:00,11.22,11.23,11.21,11.23,32000.0,11.22,11.23,11.21,11.23,32000.0
2012-03-20 15:00:00,11.23,11.23,11.2,11.21,44400.0,11.23,11.23,11.2,11.21,44400.0
2012-03-20 15:05:00,11.22,11.22,11.2,11.21,22400.0,11.22,11.22,11.2,11.21,22400.0
2012-03-20 15:10:00,11.21,11.21,11.19,11.2,27200.0,11.21,11.21,11.19,11.2,27200.0
2012-03-20 15:15:00,11.2,11.2,11.18,11.19,33600.0,11.2,11.2,11.18,11.19,33600.0
2012-03-20 15:20:00,11.19,11.19,11.18,11.19,34400.0,11.19,11.19,11.18,11.19,34400.0
2012-03-20 15:25:00,11.19,11.19,11.18,11.19,37600.0,11.19,11.19,11.18,11.19,37600.0
2012-03-20 15:30:00,11.19,11.2,11.18,11.19,40800.0,11.19,11.2,11.18,11.19,40800.0
2012-03-20 15:35:00,11.19,11.19,11.18,11.19,41200.0,11.19,11.19,11.18,11.19,41200.0
2012-03-20 15:40:00,11.18,11.19,11.18,11.19,42000.0,11.18,11.19,11.18,11.19,42000.0
2012-03-20 15:45:00,11.19,11.2,11.17,11.19,229600.0,11.19,11.2,11.17,11.19,229600.0
2012-03-20 15:50:00,11.19,11.19,11.18,11.18,66800.0,11.19,11.19,11.18,11.18,66800.0
2012-03-20 15:55:00,11.19,11.19,11.18,11.18,111600.0,11.19,11.19,11.18,11.18,111600.0
2012-03-21 09:30:00,11.19,11.21,11.14,11.15,65600.0,11.19,11.21,11.14,11.15,65600.0
2012-03-21 09:35:00,11.14,11.16,11.13,11.13,22800.0,11.14,11.16,11.13,11.13,22800.0
2012-03-21 09:40:00,11.13,11.15,11.13,11.13,15200.0,11.13,11.15,11.13,11.13,15200.0
2012-03-21 09:45:00,11.14,11.15,11.13,11.13,12800.0,11.14,11.15,11.13,11.13,12800.0
2012-03-21 09:50:00,11.15,11.15,11.13,11.13,10800.0,11.15,11.15,11.13,11.13,10800.0
2012-03-21 09:55:00,11.13,11.13,11.1,11.12,35200.0,11.13,11.13,11.1,11.12,35200.0
2012-03-21 10:00:00,11.11,11.12,11.09,11.09,21200.0,11.11,11.12,11.09,11.09,21200.0
2012-03-21 10:05:00,11.09,11.11,11.08,11.1,24800.0,11.09,11.11,11.08,11.1,24800.0
2012-03-21 10:10:00,11.09,11.11,11.09,11.1,16800.0,11.09,11.11,11.09,11.1,16800.0
2012-03-21 10:15:00,11.11,11.11,11.06,11.06,16000.0,11.11,11.11,11.06,11.06,16000.0
2012-03-21 10:20:00,11.05,11.09,11.05,11.08,17200.0,11.05,11.09,11.05,11.08,17200.0
2012-03-21 10:25:00,11.08,11.09,11.07,11.08,18800.0,11.08,11.09,11.07,11.08,18800.0
2012-03-21 10:30:00,11.09,11.11,11.08,11.11,25600.0,11.09,11.11,11.08,11.11,25600.0
2012-03-21 10:35:00,11.1,11.11,11.1,11.11,31200.0,11.1,11.11,11.1,11.11,31200.0
2012-03-21 10:40:00,11.11,11.12,11.11,11.12,20800.0,11.11,11.12,11.11,11.12,20800.0
2012-03-21 10:45:00,11.12,11.12,11.11,11.11,19200.0,11.12,11.12,11.11,11.11,19200.0
2012-03-21 10:50:00,11.11,11.13,11.11,11.12,29600.0,11.11,11.13,11.11,11.12,29600.0
2012-03-21 10:55:00,11.13,11.13,11.09,11.11,25600.0,11.13,11.13,11.09,11.11,25600.0
2012-03-21 11:00:00,11.1,11.11,11.09,11.1,18800.0,11.1,11.11,11.09,11.1,18800.0
2012-03-21 11:05:00,11.12,11.12,11.11,11.11,20400.0,11.12,11.12,11.11,11.11,20400.0
2012-03-21 11:10:00,11.11,11.11,11.09,11.11,18400.0,11.11,11.11,11.09,11.11,18400.0
2012-03-21 11:15:00,11.11,11.11,11.09,11.1,16000.0,11.11,11.11,11.09,11.1,16000.0
2012-03-21 11:20:00,11.1,11.1,11.05,11.06,60400.0,11.1,11.1,11.05,11.06,60400.0
2012-03-21 11:25:00,11.06,11.1,11.06,11.09,41200.0,11.06,11.1,11.06,11.09,41200.0
2012-03-21 11:30:00,11.09,11.1,11.09,11.09,25600.0,11.09,11.1,11.09,11.09,25600.0
2012-03-21 11:35:00,11.09,11.12,11.09,11.09,58000.0,11.09,11.12,11.09,11.09,58000.0
2012-03-21 11:40:00,11.09,11.09,11.07,11.07,13600.0,11.09,11.09,11.07,11.07,13600.0
2012-03-21 11:45:00,11.07,11.08,11.07,11.08,16400.0,11.07,11.08,11.07,11.08,16400.0
2012-03-21 11:50:00,11.08,11.1,11.07,11.08,21200.0,11.08,11.1,11.07,11.08,21200.0
2012-03-21 11:55:00,11.08,11.08,11.04,11.04,114000.0,11.08,11.08,11.04,11.04,114000.0
2012-03-21 12:00:00,11.04,11.08,11.03,11.06,60400.0,11.04,11.08,11.03,11.06,60400.0
2012-03-21 12:05:00,11.06,11.06,11.05,11.05,33200.0,11.06,11.06,11.05,11.05,33200.0
2012-03-21 12:10:00,11.06,11.09,11.06,11.07,142000.0,11.06,11.09,11.06,11.07,142000.0
2012-03-21 12:15:00,11.07,11.09,11.07,11.09,43200.0,11.07,11.09,11.07,11.09,43200.0
2012-03-21 12:20:00,11.09,11.12,11.09,11.12,74400.0,11.09,11.12,11.09,11.12,74400.0
2012-03-21 12:25:00,11.12,11.16,11.12,11.13,43200.0,11.12,11.16,11.12,11.13,43200.0
2012-03-21 12:30:00,11.12,11.14,11.12,11.13,20400.0,11.12,11.14,11.12,11.13,20400.0
2012-03-21 12:35:00,11.13,11.14,11.13,11.14,20400.0,11.13,11.14,11.13,11.14,20400.0
2012-03-21 12:40:00,11.13,11.14,11.12,11.13,11600.0,11.13,11.14,11.12,11.13,11600.0
2012-03-21 12:45:00,11.13,11.14,11.13,11.13,10400.0,11.13,11.14,11.13,11.13,10400.0
2012-03-21 12:50:00,11.13,11.15,11.13,11.13,18400.0,11.13,11.15,11.13,11.13,18400.0
2012-03-21 12:55:00,11.13,11.14,11.12,11.12,50800.0,11.13,11.14,11.12,11.12,50800.0
2012-03-21 13:00:00,11.13,11.14,11.13,11.14,10000.0,11.13,11.14,11.13,11.14,10000.0
2012-03-21 13:05:00,11.14,11.14,11.13,11.14,9200.0,11.14,11.14,11.13,11.14,9200.0
2012-03-21 13:10:00,11.13,11.14,11.1,11.11,10400.0,11.13,11.14,11.1,11.11,10400.0
2012-03-21 13:15:00,11.11,11.13,11.11,11.13,12800.0,11.11,11.13,11.11,11.13,12800.0
2012-03-21 13:20:00,11.13,11.13,11.11,11.12,19600.0,11.13,11.13,11.11,11.12,19600.0
2012-03-21 13:25:00,11.12,11.13,11.12,11.12,7600.0,11.12,11.13,11.12,11.12,7600.0
2012-03-21 13:30:00,11.12,11.12,11.12,11.12,4800.0,11.12,11.12,11.12,11.12,4800.0
2012-03-21 13:35:00,11.12,11.13,11.1,11.12,8000.0,11.12,11.13,11.1,11.12,8000.0
2012-03-21 13:40:00,11.12,11.12,11.11,11.12,4800.0,11.12,11.12,11.11,11.12,4800.0
2012-03-21 13:45:00,11.12,11.12,11.12,11.12,4000.0,11.12,11.12,11.12,11.12,4000.0
2012-03-21 13:50:00,11.12,11.13,11.12,11.12,12400.0,11.12,11.13,11.12,11.12,12400.0
2012-03-21 13:55:00,11.12,11.13,11.11,11.11,19200.0,11.12,11.13,11.11,11.11,19200.0
2012-03-21 14:00:00,11.12,11.13,11.11,11.12,9600.0,11.12,11.13,11.11,11.12,9600.0
2012-03-21 14:05:00,11.12,11.13,11.12,11.12,20400.0,11.12,11.13,11.12,11.12,20400.0
2012-03-21 14:10:00,11.12,11.13,11.12,11.12,36800.0,11.12,11.13,11.12,11.12,36800.0
2012-03-21 14:15:00,11.13,11.13,11.12,11.13,17600.0,11.13,11.13,11.12,11.13,17600.0
2012-03-21 14:20:00,11.13,11.13,11.12,11.12,14400.0,11.13,11.13,11.12,11.12,14400.0
2012-03-21 14:25:00,11.13,11.15,11.13,11.15,13600.0,11.13,11.15,11.13,11.15,13600.0
2012-03-21 14:30:00,11.15,11.18,11.15,11.17,17200.0,11.15,11.18,11.15,11.17,17200.0
2012-03-21 14:35:00,11.18,11.18,11.14,11.14,58800.0,11.18,11.18,11.14,11.14,58800.0
2012-03-21 14:40:00,11.15,11.17,11.15,11.17,16800.0,11.15,11.17,11.15,11.17,16800.0
2012-03-21 14:45:00,11.17,11.17,11.15,11.15,34800.0,11.17,11.17,11.15,11.15,34800.0
2012-03-21 14:50:00,11.15,11.15,11.13,11.14,8000.0,11.15,11.15,11.13,11.14,8000.0
2012-03-21 14:55:00,11.14,11.15,11.13,11.15,9600.0,11.14,11.15,11.13,11.15,9600.0
2012-03-21 15:00:00,11.15,11.16,11.15,11.15,12000.0,11.15,11.16,11.15,11.15,12000.0
2012-03-21 15:05:00,11.15,11.18,11.15,11.17,30000.0,11.15,11.18,11.15,11.17,30000.0
2012-03-21 15:10:00,11.17,11.18,11.15,11.16,22000.0,11.17,11.18,11.15,11.16,22000.0
2012-03-21 15:15:00,11.16,11.18,11.15,11.17,34800.0,11.16,11.18,11.15,11.17,34800.0
2012-03-21 15:20:00,11.18,11.19,11.17,11.18,16400.0,11.18,11.19,11.17,11.18,16400.0
2012-03-21 15:25:00,11.19,11.19,11.18,11.19,26000.0,11.19,11.19,11.18,11.19,26000.0
2012-03-21 15:30:00,11.19,11.2,11.18,11.19,69200.0,11.19,11.2,11.18,11.19,69200.0
2012-03-21 15:35:00,11.19,11.19,11.17,11.17,21200.0,11.19,11.19,11.17,11.17,21200.0
2012-03-21 15:40:00,11.17,11.18,11.17,11.18,138400.0,11.17,11.18,11.17,11.18,138400.0
2012-03-21 15:45:00,11.18,11.18,11.17,11.18,55200.0,11.18,11.18,11.17,11.18,55200.0
2012-03-21 15:50:00,11.18,11.18,11.17,11.18,183200.0,11.18,11.18,11.17,11.18,183200.0
2012-03-21 15:55:00,11.18,11.18,11.17,11.18,191600.0,11.18,11.18,11.17,11.18,191600.0
2012-03-22 09:30:00,11.1,11.1,11.0,11.06,74800.0,11.1,11.1,11.0,11.06,74800.0
2012-03-22 09:35:00,11.05,11.06,11.01,11.03,46000.0,11.05,11.06,11.01,11.03,46000.0
2012-03-22 09:40:00,11.05,11.06,11.03,11.05,106800.0,11.05,11.06,11.03,11.05,106800.0
2012-03-22 09:45:00,11.05,11.06,11.04,11.06,42000.0,11.05,11.06,11.04,11.06,42000.0
2012-03-22 09:50:00,11.06,11.08,11.05,11.06,96400.0,11.06,11.08,11.05,11.06,96400.0
2012-03-22 09:55:00,11.06,11.06,11.04,11.06,31600.0,11.06,11.06,11.04,11.06,31600.0
2012-03-22 10:00:00,11.06,11.06,11.05,11.05,114400.0,11.06,11.06,11.05,11.05,114400.0
2012-03-22 10:05:00,11.05,11.06,11.04,11.05,41200.0,11.05,11.06,11.04,11.05,41200.0
2012-03-22 10:10:00,11.05,11.05,11.05,11.05,49600.0,11.05,11.05,11.05,11.05,49600.0
2012-03-22 10:15:00,11.05,11.05,10.99,10.99,70800.0,11.05,11.05,10.99,10.99,70800.0
2012-03-22 10:20:00,11.0,11.02,10.98,11.02,107600.0,11.0,11.02,10.98,11.02,107600.0
2012-03-22 10:25:00,11.02,11.05,11.01,11.05,60000.0,11.02,11.05,11.01,11.05,60000.0
2012-03-22 10:30:00,11.05,11.05,11.01,11.02,27200.0,11.05,11.05,11.01,11.02,27200.0
2012-03-22 10:35:00,11.03,11.05,11.01,11.02,24400.0,11.03,11.05,11.01,11.02,24400.0
2012-03-22 10:40:00,11.02,11.03,11.0,11.03,12000.0,11.02,11.03,11.0,11.03,12000.0
2012-03-22 10:45:00,11.03,11.04,11.02,11.03,119600.0,11.03,11.04,11.02,11.03,119600.0
2012-03-22 10:50:00,11.03,11.03,11.02,11.03,13200.0,11.03,11.03,11.02,11.03,13200.0
2012-03-22 10:55:00,11.03,11.03,11.02,11.03,16800.0,11.03,11.03,11.02,11.03,16800.0
2012-03-22 11:00:00,11.03,11.04,11.01,11.04,71600.0,11.03,11.04,11.01,11.04,71600.0
2012-03-22 11:05:00,11.04,11.04,11.03,11.04,73200.0,11.04,11.04,11.03,11.04,73200.0
2012-03-22 11:10:00,11.04,11.04,11.03,11.03,10000.0,11.04,11.04,11.03,11.03,10000.0
2012-03-22 11:15:00,11.04,11.04,11.02,11.02,6400.0,11.04,11.04,11.02,11.02,6400.0
2012-03-22 11:20:00,11.02,11.03,11.02,11.02,12400.0,11.02,11.03,11.02,11.02,12400.0
2012-03-22 11:25:00,11.03,11.03,11.02,11.03,32400.0,11.03,11.03,11.02,11.03,32400.0
2012-03-22 11:30:00,11.03,11.04,11.03,11.03,106000.0,11.03,11.04,11.03,11.03,106000.0
2012-03-22 11:35:00,11.03,11.04,11.03,11.03,69200.0,11.03,11.04,11.03,11.03,69200.0
2012-03-22 11:40:00,11.03,11.04,11.02,11.02,29200.0,11.03,11.04,11.02,11.02,29200.0
2012-03-22 11:45:00,11.02,11.03,11.02,11.03,72800.0,11.02,11.03,11.02,11.03,72800.0
2012-03-22 11:50:00,11.03,11.04,11.03,11.04,50800.0,11.03,11.04,11.03,11.04,50800.0
2012-03-22 11:55:00,11.04,11.04,11.03,11.04,31200.0,11.04,11.04,11.03,11.04,31200.0
2012-03-22 12:00:00,11.04,11.05,11.04,11.05,17600.0,11.04,11.05,11.04,11.05,17600.0
2012-03-22 12:05:00,11.05,11.05,11.04,11.04,34000.0,11.05,11.05,11.04,11.04,34000.0
2012-03-22 12:10:00,11.04,11.05,11.04,11.05,40000.0,11.04,11.05,11.04,11.05,40000.0
2012-03-22 12:15:00,11.05,11.05,11.04,11.04,43200.0,11.05,11.05,11.04,11.04,43200.0
2012-03-22 12:20:00,11.04,11.05,11.04,11.04,31600.0,11.04,11.05,11.04,11.04,31600.0
2012-03-22 12:25:00,11.04,11.06,11.04,11.06,25200.0,11.04,11.06,11.04,11.06,25200.0
2012-03-22 12:30:00,11.06,11.06,11.06,11.06,17600.0,11.06,11.06,11.06,11.06,17600.0
2012-03-22 12:35:00,11.06,11.1,11.06,11.09,19600.0,11.06,11.1,11.06,11.09,19600.0
2012-03-22 12:40:00,11.09,11.09,11.08,11.08,7200.0,11.09,11.09,11.08,11.08,7200.0
2012-03-22 12:45:00,11.08,11.1,11.06,11.1,23200.0,11.08,11.1,11.06,11.1,23200.0
2012-03-22 12:50:00,11.1,11.12,11.08,11.11,145200.0,11.1,11.12,11.08,11.11,145200.0
2012-03-22 12:55:00,11.1,11.15,11.1,11.15,72400.0,11.1,11.15,11.1,11.15,72400.0
2012-03-22 13:00:00,11.15,11.17,11.15,11.15,21600.0,11.15,11.17,11.15,11.15,21600.0
2012-03-22 13:05:00,11.15,11.15,11.15,11.15,16800.0,11.15,11.15,11.15,11.15,16800.0
2012-03-22 13:10:00,11.14,11.14,11.12,11.12,19200.0,11.14,11.14,11.12,11.12,19200.0
2012-03-22 13:15:00,11.11,11.12,11.1,11.1,4800.0,11.11,11.12,11.1,11.1,4800.0
2012-03-22 13:20:00,11.1,11.1,11.1,11.1,6000.0,11.1,11.1,11.1,11.1,6000.0
2012-03-22 13:25:00,11.1,11.12,11.1,11.12,25200.0,11.1,11.12,11.1,11.12,25200.0
2012-03-22 13:30:00,11.12,11.13,11.12,11.13,2800.0,11.12,11.13,11.12,11.13,2800.0
2012-03-22 13:35:00,11.12,11.15,11.12,11.14,9200.0,11.12,11.15,11.12,11.14,9200.0
2012-03-22 13:40:00,11.14,11.15,11.14,11.15,51200.0,11.14,11.15,11.14,11.15,51200.0
2012-03-22 13:45:00,11.15,11.16,11.15,11.15,22400.0,11.15,11.16,11.15,11.15,22400.0
2012-03-22 13:50:00,11.15,11.15,11.14,11.15,24400.0,11.15,11.15,11.14,11.15,24400.0
2012-03-22 13:55:00,11.15,11.15,11.14,11.15,42800.0,11.15,11.15,11.14,11.15,42800.0
2012-03-22 14:00:00,11.15,11.15,11.13,11.14,27200.0,11.15,11.15,11.13,11.14,27200.0
2012-03-22 14:05:00,11.14,11.14,11.13,11.13,66800.0,11.14,11.14,11.13,11.13,66800.0
2012-03-22 14:10:00,11.13,11.13,11.13,11.13,42800.0,11.13,11.13,11.13,11.13,42800.0
2012-03-22 14:15:00,11.13,11.13,11.11,11.11,10400.0,11.13,11.13,11.11,11.11,10400.0
2012-03-22 14:20:00,11.11,11.11,11.09,11.1,30400.0,11.11,11.11,11.09,11.1,30400.0
2012-03-22 14:25:00,11.09,11.11,11.09,11.1,38400.0,11.09,11.11,11.09,11.1,38400.0
2012-03-22 14:30:00,11.11,11.11,11.1,11.11,5200.0,11.11,11.11,11.1,11.11,5200.0
2012-03-22 14:35:00,11.11,11.11,11.09,11.1,8800.0,11.11,11.11,11.09,11.1,8800.0
2012-03-22 14:40:00,11.09,11.1,11.09,11.1,7600.0,11.09,11.1,11.09,11.1,7600.0
2012-03-22 14:45:00,11.1,11.1,11.09,11.1,12000.0,11.1,11.1,11.09,11.1,12000.0
2012-03-22 14:50:00,11.09,11.11,11.09,11.1,24000.0,11.09,11.11,11.09,11.1,24000.0
2012-03-22 14:55:00,11.1,11.11,11.09,11.1,24000.0,11.1,11.11,11.09,11.1,24000.0
2012-03-22 15:00:00,11.09,11.11,11.08,11.09,56000.0,11.09,11.11,11.08,11.09,56000.0
2012-03-22 15:05:00,11.08,11.09,11.07,11.08,29200.0,11.08,11.09,11.07,11.08,29200.0
2012-03-22 15:10:00,11.08,11.09,11.07,11.07,89600.0,11.08,11.09,11.07,11.07,89600.0
2012-03-22 15:15:00,11.07,11.07,11.06,11.06,29200.0,11.07,11.07,11.06,11.06,29200.0
2012-03-22 15:20:00,11.06,11.07,11.05,11.07,21200.0,11.06,11.07,11.05,11.07,21200.0
2012-03-22 15:25:00,11.07,11.1,11.07,11.09,39200.0,11.07,11.1,11.07,11.09,39200.0
2012-03-22 15:30:00,11.09,11.09,11.07,11.08,24000.0,11.09,11.09,11.07,11.08,24000.0
2012-03-22 15:35:00,11.08,11.09,11.08,11.09,24400.0,11.08,11.09,11.08,11.09,24400.0
2012-03-22 15:40:00,11.09,11.1,11.08,11.09,41600.0,11.09,11.1,11.08,11.09,41600.0
2012-03-22 15:45:00,11.09,11.11,11.08,11.1,40400.0,11.09,11.11,11.08,11.1,40400.0
2012-03-22 15:50:00,11.1,11.1,11.08,11.08,46000.0,11.1,11.1,11.08,11.08,46000.0
2012-03-22 15:55:00,11.09,11.1,11.08,11.1,51600.0,11.09,11.1,11.08,11.1,51600.0
2012-03-23 09:30:00,11.09,11.09,11.06,11.06,42400.0,11.09,11.09,11.06,11.06,42400.0
2012-03-23 09:35:00,11.04,11.11,11.04,11.1,62800.0,11.04,11.11,11.04,11.1,62800.0
2012-03-23 09:40:00,11.1,11.11,11.07,11.11,156800.0,11.1,11.11,11.07,11.11,156800.0
2012-03-23 09:45:00,11.11,11.13,11.09,11.09,57200.0,11.11,11.13,11.09,11.09,57200.0
2012-03-23 09:50:00,11.1,11.11,11.07,11.09,248400.0,11.1,11.11,11.07,11.09,248400.0
2012-03-23 09:55:00,11.08,11.1,11.08,11.08,75200.0,11.08,11.1,11.08,11.08,75200.0
2012-03-23 10:00:00,11.08,11.11,11.07,11.11,38800.0,11.08,11.11,11.07,11.11,38800.0
2012-03-23 10:05:00,11.1,11.1,11.08,11.09,41600.0,11.1,11.1,11.08,11.09,41600.0
2012-03-23 10:10:00,11.08,11.09,11.08,11.09,41200.0,11.08,11.09,11.08,11.09,41200.0
2012-03-23 10:15:00,11.1,11.1,11.06,11.08,162800.0,11.1,11.1,11.06,11.08,162800.0
2012-03-23 10:20:00,11.07,11.08,11.05,11.08,32400.0,11.07,11.08,11.05,11.08,32400.0
2012-03-23 10:25:00,11.07,11.08,11.04,11.06,30000.0,11.07,11.08,11.04,11.06,30000.0
2012-03-23 10:30:00,11.07,11.09,11.06,11.08,21200.0,11.07,11.09,11.06,11.08,21200.0
2012-03-23 10:35:00,11.08,11.09,11.08,11.08,20400.0,11.08,11.09,11.08,11.08,20400.0
2012-03-23 10:40:00,11.09,11.09,11.06,11.06,83200.0,11.09,11.09,11.06,11.06,83200.0
2012-03-23 10:45:00,11.06,11.07,11.06,11.07,9600.0,11.06,11.07,11.06,11.07,9600.0
2012-03-23 10:50:00,11.08,11.11,11.07,11.11,18000.0,11.08,11.11,11.07,11.11,18000.0
2012-03-23 10:55:00,11.1,11.1,11.08,11.09,34400.0,11.1,11.1,11.08,11.09,34400.0
2012-03-23 11:00:00,11.09,11.09,11.08,11.08,12000.0,11.09,11.09,11.08,11.08,12000.0
2012-03-23 11:05:00,11.07,11.07,11.06,11.06,11200.0,11.07,11.07,11.06,11.06,11200.0
2012-03-23 11:10:00,11.07,11.08,11.07,11.08,24000.0,11.07,11.08,11.07,11.08,24000.0
2012-03-23 11:15:00,11.07,11.07,11.06,11.06,14800.0,11.07,11.07,11.06,11.06,14800.0
2012-03-23 11:20:00,11.06,11.08,11.06,11.08,58000.0,11.06,11.08,11.06,11.08,58000.0
2012-03-23 11:25:00,11.08,11.08,11.07,11.08,13600.0,11.08,11.08,11.07,11.08,13600.0
2012-03-23 11:30:00,11.08,11.09,11.08,11.08,14400.0,11.08,11.09,11.08,11.08,14400.0
2012-03-23 11:35:00,11.09,11.09,11.09,11.09,13200.0,11.09,11.09,11.09,11.09,13200.0
2012-03-23 11:40:00,11.09,11.1,11.09,11.1,34000.0,11.09,11.1,11.09,11.1,34000.0
2012-03-23 11:45:00,11.1,11.1,11.09,11.1,3600.0,11.1,11.1,11.09,11.1,3600.0
2012-03-23 11:50:00,11.09,11.1,11.09,11.1,8800.0,11.09,11.1,11.09,11.1,8800.0
2012-03-23 11:55:00,11.1,11.11,11.09,11.09,13600.0,11.1,11.11,11.09,11.09,13600.0
2012-03-23 12:00:00,11.09,11.1,11.09,11.09,8000.0,11.09,11.1,11.09,11.09,8000.0
2012-03-23 12:05:00,11.1,11.11,11.1,11.1,15200.0,11.1,11.11,11.1,11.1,15200.0
2012-03-23 12:10:00,11.1,11.1,11.09,11.09,14000.0,11.1,11.1,11.09,11.09,14000.0
2012-03-23 12:15:00,11.1,11.14,11.1,11.13,198000.0,11.1,11.14,11.1,11.13,198000.0
2012-03-23 12:20:00,11.13,11.15,11.13,11.15,44000.0,11.13,11.15,11.13,11.15,44000.0
2012-03-23 12:25:00,11.15,11.17,11.15,11.17,32800.0,11.15,11.17,11.15,11.17,32800.0
2012-03-23 12:30:00,11.17,11.18,11.16,11.18,51600.0,11.17,11.18,11.16,11.18,51600.0
2012-03-23 12:35:00,11.18,11.2,11.18,11.2,55200.0,11.18,11.2,11.18,11.2,55200.0
2012-03-23 12:40:00,11.2,11.2,11.19,11.19,12800.0,11.2,11.2,11.19,11.19,12800.0
2012-03-23 12:45:00,11.19,11.19,11.17,11.18,15200.0,11.19,11.19,11.17,11.18,15200.0
2012-03-23 12:50:00,11.18,11.18,11.17,11.18,10400.0,11.18,11.18,11.17,11.18,10400.0
2012-03-23 12:55:00,11.18,11.19,11.17,11.19,33600.0,11.18,11.19,11.17,11.19,33600.0
2012-03-23 13:00:00,11.18,11.18,11.17,11.18,12000.0,11.18,11.18,11.17,11.18,12000.0
2012-03-23 13:05:00,11.17,11.18,11.15,11.15,13200.0,11.17,11.18,11.15,11.15,13200.0
2012-03-23 13:10:00,11.15,11.17,11.14,11.16,19600.0,11.15,11.17,11.14,11.16,19600.0
2012-03-23 13:15:00,11.16,11.17,11.16,11.17,11600.0,11.16,11.17,11.16,11.17,11600.0
2012-03-23 13:20:00,11.17,11.18,11.16,11.17,18000.0,11.17,11.18,11.16,11.17,18000.0
2012-03-23 13:25:00,11.17,11.17,11.16,11.17,13200.0,11.17,11.17,11.16,11.17,13200.0
2012-03-23 13:30:00,11.17,11.18,11.15,11.15,21200.0,11.17,11.18,11.15,11.15,21200.0
2012-03-23 13:35:00,11.15,11.17,11.15,11.17,11200.0,11.15,11.17,11.15,11.17,11200.0
2012-03-23 13:40:00,11.16,11.16,11.15,11.16,7600.0,11.16,11.16,11.15,11.16,7600.0
2012-03-23 13:45:00,11.16,11.19,11.16,11.18,66000.0,11.16,11.19,11.16,11.18,66000.0
2012-03-23 13:50:00,11.19,11.19,11.17,11.17,86800.0,11.19,11.19,11.17,11.17,86800.0
2012-03-23 13:55:00,11.17,11.17,11.15,11.15,32400.0,11.17,11.17,11.15,11.15,32400.0
2012-03-23 14:00:00,11.15,11.15,11.14,11.15,32800.0,11.15,11.15,11.14,11.15,32800.0
2012-03-23 14:05:00,11.15,11.15,11.15,11.15,20000.0,11.15,11.15,11.15,11.15,20000.0
2012-03-23 14:10:00,11.14,11.15,11.14,11.15,30800.0,11.14,11.15,11.14,11.15,30800.0
2012-03-23 14:15:00,11.15,11.18,11.15,11.16,31200.0,11.15,11.18,11.15,11.16,31200.0
2012-03-23 14:20:00,11.15,11.15,11.15,11.15,25600.0,11.15,11.15,11.15,11.15,25600.0
2012-03-23 14:25:00,11.15,11.15,11.14,11.15,23600.0,11.15,11.15,11.14,11.15,23600.0
2012-03-23 14:30:00,11.15,11.16,11.14,11.16,24000.0,11.15,11.16,11.14,11.16,24000.0
2012-03-23 14:35:00,11.16,11.18,11.15,11.15,82800.0,11.16,11.18,11.15,11.15,82800.0
2012-03-23 14:40:00,11.16,11.16,11.14,11.14,27200.0,11.16,11.16,11.14,11.14,27200.0
2012-03-23 14:45:00,11.14,11.15,11.14,11.14,14800.0,11.14,11.15,11.14,11.14,14800.0
2012-03-23 14:50:00,11.14,11.16,11.13,11.16,29200.0,11.14,11.16,11.13,11.16,29200.0
2012-03-23 14:55:00,11.16,11.16,11.14,11.15,18800.0,11.16,11.16,11.14,11.15,18800.0
2012-03-23 15:00:00,11.17,11.17,11.15,11.16,26400.0,11.17,11.17,11.15,11.16,26400.0
2012-03-23 15:05:00,11.15,11.19,11.15,11.19,46000.0,11.15,11.19,11.15,11.19,46000.0
2012-03-23 15:10:00,11.18,11.22,11.17,11.2,127200.0,11.18,11.22,11.17,11.2,127200.0
2012-03-23 15:15:00,11.2,11.2,11.18,11.19,45200.0,11.2,11.2,11.18,11.19,45200.0
2012-03-23 15:20:00,11.2,11.2,11.19,11.2,50000.0,11.2,11.2,11.19,11.2,50000.0
2012-03-23 15:25:00,11.19,11.2,11.19,11.2,20400.0,11.19,11.2,11.19,11.2,20400.0
2012-03-23 15:30:00,11.19,11.22,11.19,11.22,80800.0,11.19,11.22,11.19,11.22,80800.0
2012-03-23 15:35:00,11.21,11.21,11.19,11.2,52800.0,11.21,11.21,11.19,11.2,52800.0
2012-03-23 15:40:00,11.2,11.22,11.2,11.22,62400.0,11.2,11.22,11.2,11.22,62400.0
2012-03-23 15:45:00,11.22,11.24,11.22,11.24,122400.0,11.22,11.24,11.22,11.24,122400.0
2012-03-23 15:50:00,11.24,11.24,11.22,11.22,110000.0,11.24,11.24,11.22,11.22,110000.0
2012-03-23 15:55:00,11.22,11.22,11.21,11.22,122000.0,11.22,11.22,11.21,11.22,122000.0
2012-03-26 09:30:00,11.28,11.34,11.28,11.34,62800.0,11.28,11.34,11.28,11.34,62800.0
2012-03-26 09:35:00,11.35,11.47,11.35,11.47,69600.0,11.35,11.47,11.35,11.47,69600.0
2012-03-26 09:40:00,11.48,11.54,11.48,11.53,18000.0,11.48,11.54,11.48,11.53,18000.0
2012-03-26 09:45:00,11.53,11.53,11.49,11.53,16800.0,11.53,11.53,11.49,11.53,16800.0
2012-03-26 09:50:00,11.52,11.52,11.48,11.52,28000.0,11.52,11.52,11.48,11.52,28000.0
2012-03-26 09:55:00,11.5,11.52,11.49,11.49,12400.0,11.5,11.52,11.49,11.49,12400.0
2012-03-26 10:00:00,11.49,11.51,11.48,11.5,37600.0,11.49,11.51,11.48,11.5,37600.0
2012-03-26 10:05:00,11.5,11.59,11.5,11.58,47200.0,11.5,11.59,11.5,11.58,47200.0
2012-03-26 10:10:00,11.56,11.59,11.56,11.57,28000.0,11.56,11.59,11.56,11.57,28000.0
2012-03-26 10:15:00,11.57,11.57,11.53,11.53,47200.0,11.57,11.57,11.53,11.53,47200.0
2012-03-26 10:20:00,11.54,11.56,11.53,11.54,26400.0,11.54,11.56,11.53,11.54,26400.0
2012-03-26 10:25:00,11.54,11.55,11.53,11.54,20400.0,11.54,11.55,11.53,11.54,20400.0
2012-03-26 10:30:00,11.54,11.54,11.51,11.52,21200.0,11.54,11.54,11.51,11.52,21200.0
2012-03-26 10:35:00,11.52,11.52,11.5,11.5,16800.0,11.52,11.52,11.5,11.5,16800.0
2012-03-26 10:40:00,11.5,11.53,11.5,11.53,24400.0,11.5,11.53,11.5,11.53,24400.0
2012-03-26 10:45:00,11.53,11.54,11.51,11.52,10400.0,11.53,11.54,11.51,11.52,10400.0
2012-03-26 10:50:00,11.52,11.54,11.52,11.54,7200.0,11.52,11.54,11.52,11.54,7200.0
2012-03-26 10:55:00,11.54,11.59,11.54,11.59,14400.0,11.54,11.59,11.54,11.59,14400.0
2012-03-26 11:00:00,11.58,11.63,11.58,11.63,38800.0,11.58,11.63,11.58,11.63,38800.0
2012-03-26 11:05:00,11.63,11.64,11.63,11.64,34800.0,11.63,11.64,11.63,11.64,34800.0
2012-03-26 11:10:00,11.64,11.65,11.62,11.64,36800.0,11.64,11.65,11.62,11.64,36800.0
2012-03-26 11:15:00,11.65,11.65,11.62,11.64,32400.0,11.65,11.65,11.62,11.64,32400.0
2012-03-26 11:20:00,11.63,11.63,11.62,11.62,14800.0,11.63,11.63,11.62,11.62,14800.0
2012-03-26 11:25:00,11.62,11.62,11.6,11.6,22000.0,11.62,11.62,11.6,11.6,22000.0
2012-03-26 11:30:00,11.6,11.6,11.59,11.59,10800.0,11.6,11.6,11.59,11.59,10800.0
2012-03-26 11:35:00,11.59,11.59,11.59,11.59,15600.0,11.59,11.59,11.59,11.59,15600.0
2012-03-26 11:40:00,11.59,11.59,11.58,11.58,29600.0,11.59,11.59,11.58,11.58,29600.0
2012-03-26 11:45:00,11.58,11.59,11.58,11.59,12000.0,11.58,11.59,11.58,11.59,12000.0
2012-03-26 11:50:00,11.59,11.61,11.59,11.6,11600.0,11.59,11.61,11.59,11.6,11600.0
2012-03-26 11:55:00,11.59,11.59,11.58,11.59,9600.0,11.59,11.59,11.58,11.59,9600.0
2012-03-26 12:00:00,11.59,11.6,11.58,11.6,8800.0,11.59,11.6,11.58,11.6,8800.0
2012-03-26 12:05:00,11.6,11.63,11.6,11.63,22800.0,11.6,11.63,11.6,11.63,22800.0
2012-03-26 12:10:00,11.63,11.63,11.63,11.63,18800.0,11.63,11.63,11.63,11.63,18800.0
2012-03-26 12:15:00,11.63,11.64,11.63,11.63,18800.0,11.63,11.64,11.63,11.63,18800.0
2012-03-26 12:20:00,11.63,11.63,11.63,11.63,20400.0,11.63,11.63,11.63,11.63,20400.0
2012-03-26 12:25:00,11.63,11.65,11.62,11.65,36000.0,11.63,11.65,11.62,11.65,36000.0
2012-03-26 12:30:00,11.65,11.65,11.63,11.65,18800.0,11.65,11.65,11.63,11.65,18800.0
2012-03-26 12:35:00,11.65,11.65,11.64,11.65,31200.0,11.65,11.65,11.64,11.65,31200.0
2012-03-26 12:40:00,11.65,11.66,11.65,11.65,25600.0,11.65,11.66,11.65,11.65,25600.0
2012-03-26 12:45:00,11.65,11.67,11.65,11.67,28800.0,11.65,11.67,11.65,11.67,28800.0
2012-03-26 12:50:00,11.67,11.68,11.66,11.66,48400.0,11.67,11.68,11.66,11.66,48400.0
2012-03-26 12:55:00,11.66,11.67,11.65,11.66,18400.0,11.66,11.67,11.65,11.66,18400.0
2012-03-26 13:00:00,11.66,11.67,11.65,11.66,16400.0,11.66,11.67,11.65,11.66,16400.0
2012-03-26 13:05:00,11.65,11.67,11.65,11.67,14800.0,11.65,11.67,11.65,11.67,14800.0
2012-03-26 13:10:00,11.67,11.68,11.66,11.67,44800.0,11.67,11.68,11.66,11.67,44800.0
2012-03-26 13:15:00,11.67,11.69,11.67,11.69,34400.0,11.67,11.69,11.67,11.69,34400.0
2012-03-26 13:20:00,11.68,11.7,11.68,11.69,28000.0,11.68,11.7,11.68,11.69,28000.0
2012-03-26 13:25:00,11.69,11.7,11.69,11.7,25600.0,11.69,11.7,11.69,11.7,25600.0
2012-03-26 13:30:00,11.69,11.7,11.68,11.7,36800.0,11.69,11.7,11.68,11.7,36800.0
2012-03-26 13:35:00,11.7,11.71,11.7,11.7,17200.0,11.7,11.71,11.7,11.7,17200.0
2012-03-26 13:40:00,11.7,11.72,11.7,11.72,20800.0,11.7,11.72,11.7,11.72,20800.0
2012-03-26 13:45:00,11.72,11.75,11.72,11.74,52800.0,11.72,11.75,11.72,11.74,52800.0
2012-03-26 13:50:00,11.74,11.77,11.74,11.77,62800.0,11.74,11.77,11.74,11.77,62800.0
2012-03-26 13:55:00,11.77,11.78,11.76,11.77,69600.0,11.77,11.78,11.76,11.77,69600.0
2012-03-26 14:00:00,11.76,11.77,11.75,11.76,75600.0,11.76,11.77,11.75,11.76,75600.0
2012-03-26 14:05:00,11.76,11.78,11.76,11.78,94800.0,11.76,11.78,11.76,11.78,94800.0
2012-03-26 14:10:00,11.78,11.79,11.78,11.79,64000.0,11.78,11.79,11.78,11.79,64000.0
2012-03-26 14:15:00,11.78,11.8,11.78,11.79,46800.0,11.78,11.8,11.78,11.79,46800.0
2012-03-26 14:20:00,11.79,11.8,11.78,11.79,109200.0,11.79,11.8,11.78,11.79,109200.0
2012-03-26 14:25:00,11.8,11.81,11.79,11.81,67600.0,11.8,11.81,11.79,11.81,67600.0
2012-03-26 14:30:00,11.81,11.91,11.81,11.9,263600.0,11.81,11.91,11.81,11.9,263600.0
2012-03-26 14:35:00,11.9,11.96,11.89,11.94,198400.0,11.9,11.96,11.89,11.94,198400.0
2012-03-26 14:40:00,11.94,11.99,11.89,11.91,274400.0,11.94,11.99,11.89,11.91,274400.0
2012-03-26 14:45:00,11.91,11.94,11.9,11.93,102400.0,11.91,11.94,11.9,11.93,102400.0
2012-03-26 14:50:00,11.93,11.97,11.93,11.96,120400.0,11.93,11.97,11.93,11.96,120400.0
2012-03-26 14:55:00,11.97,12.02,11.96,12.0,134400.0,11.97,12.02,11.96,12.0,134400.0
2012-03-26 15:00:00,12.01,12.06,12.0,12.01,231600.0,12.01,12.06,12.0,12.01,231600.0
2012-03-26 15:05:00,12.01,12.08,12.0,12.07,103200.0,12.01,12.08,12.0,12.07,103200.0
2012-03-26 15:10:00,12.06,12.1,12.03,12.03,195600.0,12.06,12.1,12.03,12.03,195600.0
2012-03-26 15:15:00,12.03,12.05,12.03,12.04,73200.0,12.03,12.05,12.03,12.04,73200.0
2012-03-26 15:20:00,12.03,12.04,11.99,11.99,144800.0,12.03,12.04,11.99,11.99,144800.0
2012-03-26 15:25:00,11.99,11.99,11.95,11.95,161200.0,11.99,11.99,11.95,11.95,161200.0
2012-03-26 15:30:00,11.95,11.96,11.93,11.93,166800.0,11.95,11.96,11.93,11.93,166800.0
2012-03-26 15:35:00,11.93,11.94,11.9,11.91,138400.0,11.93,11.94,11.9,11.91,138400.0
2012-03-26 15:40:00,11.9,11.94,11.9,11.93,188000.0,11.9,11.94,11.9,11.93,188000.0
2012-03-26 15:45:00,11.93,11.95,11.92,11.95,147200.0,11.93,11.95,11.92,11.95,147200.0
2012-03-26 15:50:00,11.94,11.98,11.94,11.98,218400.0,11.94,11.98,11.94,11.98,218400.0
2012-03-26 15:55:00,11.98,12.02,11.97,11.98,408000.0,11.98,12.02,11.97,11.98,408000.0
2012-03-27 09:30:00,11.97,12.0,11.9,11.95,34000.0,11.97,12.0,11.9,11.95,34000.0
2012-03-27 09:35:00,11.97,11.98,11.93,11.93,7600.0,11.97,11.98,11.93,11.93,7600.0
2012-03-27 09:40:00,11.93,11.93,11.88,11.89,23600.0,11.93,11.93,11.88,11.89,23600.0
2012-03-27 09:45:00,11.9,11.9,11.88,11.89,12400.0,11.9,11.9,11.88,11.89,12400.0
2012-03-27 09:50:00,11.88,11.9,11.86,11.89,34000.0,11.88,11.9,11.86,11.89,34000.0
2012-03-27 09:55:00,11.9,11.95,11.9,11.94,17200.0,11.9,11.95,11.9,11.94,17200.0
2012-03-27 10:00:00,11.93,11.93,11.88,11.88,14000.0,11.93,11.93,11.88,11.88,14000.0
2012-03-27 10:05:00,11.88,11.89,11.86,11.87,46400.0,11.88,11.89,11.86,11.87,46400.0
2012-03-27 10:10:00,11.86,11.88,11.86,11.87,42000.0,11.86,11.88,11.86,11.87,42000.0
2012-03-27 10:15:00,11.87,11.89,11.87,11.87,20800.0,11.87,11.89,11.87,11.87,20800.0
2012-03-27 10:20:00,11.87,11.88,11.85,11.85,25600.0,11.87,11.88,11.85,11.85,25600.0
2012-03-27 10:25:00,11.85,11.88,11.83,11.87,27600.0,11.85,11.88,11.83,11.87,27600.0
2012-03-27 10:30:00,11.87,11.88,11.86,11.86,21200.0,11.87,11.88,11.86,11.86,21200.0
2012-03-27 10:35:00,11.85,11.88,11.85,11.86,12800.0,11.85,11.88,11.85,11.86,12800.0
2012-03-27 10:40:00,11.86,11.86,11.81,11.82,32800.0,11.86,11.86,11.81,11.82,32800.0
2012-03-27 10:45:00,11.82,11.83,11.81,11.83,9600.0,11.82,11.83,11.81,11.83,9600.0
2012-03-27 10:50:00,11.82,11.83,11.81,11.81,18800.0,11.82,11.83,11.81,11.81,18800.0
2012-03-27 10:55:00,11.82,11.85,11.81,11.83,32000.0,11.82,11.85,11.81,11.83,32000.0
2012-03-27 11:00:00,11.81,11.84,11.81,11.82,70800.0,11.81,11.84,11.81,11.82,70800.0
2012-03-27 11:05:00,11.83,11.83,11.8,11.8,18000.0,11.83,11.83,11.8,11.8,18000.0
2012-03-27 11:10:00,11.8,11.81,11.79,11.79,54400.0,11.8,11.81,11.79,11.79,54400.0
2012-03-27 11:15:00,11.79,11.8,11.78,11.8,16800.0,11.79,11.8,11.78,11.8,16800.0
2012-03-27 11:20:00,11.79,11.79,11.75,11.75,48000.0,11.79,11.79,11.75,11.75,48000.0
2012-03-27 11:25:00,11.75,11.75,11.71,11.72,23600.0,11.75,11.75,11.71,11.72,23600.0
2012-03-27 11:30:00,11.72,11.74,11.71,11.74,16000.0,11.72,11.74,11.71,11.74,16000.0
2012-03-27 11:35:00,11.73,11.75,11.72,11.72,28400.0,11.73,11.75,11.72,11.72,28400.0
2012-03-27 11:40:00,11.72,11.72,11.69,11.69,16400.0,11.72,11.72,11.69,11.69,16400.0
2012-03-27 11:45:00,11.69,11.69,11.67,11.67,40400.0,11.69,11.69,11.67,11.67,40400.0
2012-03-27 11:50:00,11.67,11.67,11.66,11.67,22800.0,11.67,11.67,11.66,11.67,22800.0
2012-03-27 11:55:00,11.67,11.72,11.66,11.71,86800.0,11.67,11.72,11.66,11.71,86800.0
2012-03-27 12:00:00,11.71,11.73,11.71,11.72,10000.0,11.71,11.73,11.71,11.72,10000.0
2012-03-27 12:05:00,11.72,11.72,11.72,11.72,22000.0,11.72,11.72,11.72,11.72,22000.0
2012-03-27 12:10:00,11.72,11.73,11.71,11.72,10400.0,11.72,11.73,11.71,11.72,10400.0
2012-03-27 12:15:00,11.74,11.74,11.72,11.72,12400.0,11.74,11.74,11.72,11.72,12400.0
2012-03-27 12:20:00,11.72,11.72,11.71,11.72,4400.0,11.72,11.72,11.71,11.72,4400.0
2012-03-27 12:25:00,11.71,11.72,11.69,11.69,22000.0,11.71,11.72,11.69,11.69,22000.0
2012-03-27 12:30:00,11.69,11.72,11.69,11.72,14400.0,11.69,11.72,11.69,11.72,14400.0
2012-03-27 12:35:00,11.71,11.72,11.7,11.72,25600.0,11.71,11.72,11.7,11.72,25600.0
2012-03-27 12:40:00,11.72,11.72,11.7,11.71,16800.0,11.72,11.72,11.7,11.71,16800.0
2012-03-27 12:45:00,11.71,11.72,11.71,11.72,9200.0,11.71,11.72,11.71,11.72,9200.0
2012-03-27 12:50:00,11.71,11.73,11.71,11.73,15200.0,11.71,11.73,11.71,11.73,15200.0
2012-03-27 12:55:00,11.74,11.76,11.73,11.76,37600.0,11.74,11.76,11.73,11.76,37600.0
2012-03-27 13:00:00,11.76,11.79,11.76,11.79,43600.0,11.76,11.79,11.76,11.79,43600.0
2012-03-27 13:05:00,11.8,11.81,11.79,11.81,20000.0,11.8,11.81,11.79,11.81,20000.0
2012-03-27 13:10:00,11.81,11.81,11.76,11.77,23200.0,11.81,11.81,11.76,11.77,23200.0
2012-03-27 13:15:00,11.77,11.79,11.76,11.78,38800.0,11.77,11.79,11.76,11.78,38800.0
2012-03-27 13:20:00,11.78,11.78,11.76,11.78,18800.0,11.78,11.78,11.76,11.78,18800.0
2012-03-27 13:25:00,11.78,11.79,11.69,11.69,224000.0,11.78,11.79,11.69,11.69,224000.0
2012-03-27 13:30:00,11.69,11.74,11.68,11.73,45200.0,11.69,11.74,11.68,11.73,45200.0
2012-03-27 13:35:00,11.73,11.74,11.71,11.72,29200.0,11.73,11.74,11.71,11.72,29200.0
2012-03-27 13:40:00,11.72,11.73,11.71,11.73,18400.0,11.72,11.73,11.71,11.73,18400.0
2012-03-27 13:45:00,11.73,11.74,11.71,11.74,23200.0,11.73,11.74,11.71,11.74,23200.0
2012-03-27 13:50:00,11.74,11.74,11.72,11.73,23200.0,11.74,11.74,11.72,11.73,23200.0
2012-03-27 13:55:00,11.72,11.74,11.72,11.74,17200.0,11.72,11.74,11.72,11.74,17200.0
2012-03-27 14:00:00,11.73,11.74,11.72,11.72,18800.0,11.73,11.74,11.72,11.72,18800.0
2012-03-27 14:05:00,11.72,11.73,11.71,11.73,40400.0,11.72,11.73,11.71,11.73,40400.0
2012-03-27 14:10:00,11.73,11.74,11.71,11.72,55600.0,11.73,11.74,11.71,11.72,55600.0
2012-03-27 14:15:00,11.72,11.73,11.72,11.72,25200.0,11.72,11.73,11.72,11.72,25200.0
2012-03-27 14:20:00,11.72,11.72,11.71,11.72,62800.0,11.72,11.72,11.71,11.72,62800.0
2012-03-27 14:25:00,11.72,11.73,11.72,11.72,81200.0,11.72,11.73,11.72,11.72,81200.0
2012-03-27 14:30:00,11.72,11.72,11.71,11.71,41600.0,11.72,11.72,11.71,11.71,41600.0
2012-03-27 14:35:00,11.71,11.72,11.7,11.71,48800.0,11.71,11.72,11.7,11.71,48800.0
2012-03-27 14:40:00,11.71,11.72,11.71,11.72,24800.0,11.71,11.72,11.71,11.72,24800.0
2012-03-27 14:45:00,11.72,11.72,11.71,11.71,11600.0,11.72,11.72,11.71,11.71,11600.0
2012-03-27 14:50:00,11.71,11.72,11.71,11.72,27200.0,11.71,11.72,11.71,11.72,27200.0
2012-03-27 14:55:00,11.72,11.72,11.71,11.72,13200.0,11.72,11.72,11.71,11.72,13200.0
2012-03-27 15:00:00,11.72,11.72,11.71,11.72,41200.0,11.72,11.72,11.71,11.72,41200.0
2012-03-27 15:05:00,11.72,11.72,11.71,11.71,46800.0,11.72,11.72,11.71,11.71,46800.0
2012-03-27 15:10:00,11.71,11.72,11.7,11.7,51600.0,11.71,11.72,11.7,11.7,51600.0
2012-03-27 15:15:00,11.7,11.7,11.69,11.7,42000.0,11.7,11.7,11.69,11.7,42000.0
2012-03-27 15:20:00,11.69,11.7,11.68,11.69,55600.0,11.69,11.7,11.68,11.69,55600.0
2012-03-27 15:25:00,11.69,11.7,11.69,11.69,35600.0,11.69,11.7,11.69,11.69,35600.0
2012-03-27 15:30:00,11.69,11.7,11.68,11.68,52800.0,11.69,11.7,11.68,11.68,52800.0
2012-03-27 15:35:00,11.68,11.69,11.65,11.66,84000.0,11.68,11.69,11.65,11.66,84000.0
2012-03-27 15:40:00,11.65,11.67,11.65,11.67,82800.0,11.65,11.67,11.65,11.67,82800.0
2012-03-27 15:45:00,11.66,11.7,11.66,11.69,169200.0,11.66,11.7,11.66,11.69,169200.0
2012-03-27 15:50:00,11.68,11.7,11.67,11.7,127200.0,11.68,11.7,11.67,11.7,127200.0
2012-03-27 15:55:00,11.7,11.7,11.69,11.69,196800.0,11.7,11.7,11.69,11.69,196800.0
2012-03-28 09:30:00,11.68,11.72,11.57,11.66,49600.0,11.68,11.72,11.57,11.66,49600.0
2012-03-28 09:35:00,11.67,11.88,11.67,11.87,216800.0,11.67,11.88,11.67,11.87,216800.0
2012-03-28 09:40:00,11.87,11.87,11.78,11.78,30800.0,11.87,11.87,11.78,11.78,30800.0
2012-03-28 09:45:00,11.77,11.77,11.75,11.75,8000.0,11.77,11.77,11.75,11.75,8000.0
2012-03-28 09:50:00,11.74,11.77,11.72,11.77,10400.0,11.74,11.77,11.72,11.77,10400.0
2012-03-28 09:55:00,11.79,11.8,11.76,11.77,12800.0,11.79,11.8,11.76,11.77,12800.0
2012-03-28 10:00:00,11.78,11.79,11.75,11.75,18800.0,11.78,11.79,11.75,11.75,18800.0
2012-03-28 10:05:00,11.75,11.76,11.73,11.76,10400.0,11.75,11.76,11.73,11.76,10400.0
2012-03-28 10:10:00,11.74,11.75,11.74,11.75,4800.0,11.74,11.75,11.74,11.75,4800.0
2012-03-28 10:15:00,11.75,11.75,11.7,11.71,10000.0,11.75,11.75,11.7,11.71,10000.0
2012-03-28 10:20:00,11.7,11.71,11.7,11.71,4400.0,11.7,11.71,11.7,11.71,4400.0
2012-03-28 10:25:00,11.69,11.69,11.67,11.69,9600.0,11.69,11.69,11.67,11.69,9600.0
2012-03-28 10:30:00,11.69,11.7,11.66,11.68,40000.0,11.69,11.7,11.66,11.68,40000.0
2012-03-28 10:35:00,11.67,11.68,11.65,11.68,31200.0,11.67,11.68,11.65,11.68,31200.0
2012-03-28 10:40:00,11.7,11.7,11.67,11.68,14000.0,11.7,11.7,11.67,11.68,14000.0
2012-03-28 10:45:00,11.68,11.68,11.67,11.68,18000.0,11.68,11.68,11.67,11.68,18000.0
2012-03-28 10:50:00,11.68,11.72,11.67,11.69,113200.0,11.68,11.72,11.67,11.69,113200.0
2012-03-28 10:55:00,11.69,11.7,11.68,11.69,19200.0,11.69,11.7,11.68,11.69,19200.0
2012-03-28 11:00:00,11.69,11.7,11.67,11.68,8800.0,11.69,11.7,11.67,11.68,8800.0
2012-03-28 11:05:00,11.67,11.68,11.67,11.68,10800.0,11.67,11.68,11.67,11.68,10800.0
2012-03-28 11:10:00,11.68,11.68,11.68,11.68,5200.0,11.68,11.68,11.68,11.68,5200.0
2012-03-28 11:15:00,11.69,11.69,11.69,11.69,11600.0,11.69,11.69,11.69,11.69,11600.0
2012-03-28 11:20:00,11.69,11.69,11.68,11.69,8400.0,11.69,11.69,11.68,11.69,8400.0
2012-03-28 11:25:00,11.67,11.68,11.66,11.66,12000.0,11.67,11.68,11.66,11.66,12000.0
2012-03-28 11:30:00,11.66,11.67,11.64,11.65,17200.0,11.66,11.67,11.64,11.65,17200.0
2012-03-28 11:35:00,11.65,11.67,11.64,11.67,15600.0,11.65,11.67,11.64,11.67,15600.0
2012-03-28 11:40:00,11.67,11.67,11.65,11.66,14800.0,11.67,11.67,11.65,11.66,14800.0
2012-03-28 11:45:00,11.65,11.68,11.65,11.68,27600.0,11.65,11.68,11.65,11.68,27600.0
2012-03-28 11:50:00,11.68,11.68,11.65,11.67,15600.0,11.68,11.68,11.65,11.67,15600.0
2012-03-28 11:55:00,11.64,11.67,11.63,11.67,21600.0,11.64,11.67,11.63,11.67,21600.0
2012-03-28 12:00:00,11.67,11.68,11.64,11.64,16800.0,11.67,11.68,11.64,11.64,16800.0
2012-03-28 12:05:00,11.65,11.66,11.62,11.62,78000.0,11.65,11.66,11.62,11.62,78000.0
2012-03-28 12:10:00,11.62,11.62,11.59,11.59,6000.0,11.62,11.62,11.59,11.59,6000.0
2012-03-28 12:15:00,11.59,11.64,11.59,11.64,68400.0,11.59,11.64,11.59,11.64,68400.0
2012-03-28 12:20:00,11.64,11.65,11.62,11.62,30800.0,11.64,11.65,11.62,11.62,30800.0
2012-03-28 12:25:00,11.62,11.64,11.62,11.64,12000.0,11.62,11.64,11.62,11.64,12000.0
2012-03-28 12:30:00,11.63,11.64,11.62,11.62,27200.0,11.63,11.64,11.62,11.62,27200.0
2012-03-28 12:35:00,11.63,11.63,11.62,11.62,22800.0,11.63,11.63,11.62,11.62,22800.0
2012-03-28 12:40:00,11.63,11.63,11.62,11.63,6800.0,11.63,11.63,11.62,11.63,6800.0
2012-03-28 12:45:00,11.63,11.63,11.62,11.63,28400.0,11.63,11.63,11.62,11.63,28400.0
2012-03-28 12:50:00,11.62,11.62,11.59,11.59,34800.0,11.62,11.62,11.59,11.59,34800.0
2012-03-28 12:55:00,11.6,11.6,11.58,11.59,26000.0,11.6,11.6,11.58,11.59,26000.0
2012-03-28 13:00:00,11.59,11.59,11.58,11.58,61600.0,11.59,11.59,11.58,11.58,61600.0
2012-03-28 13:05:00,11.58,11.59,11.58,11.58,12400.0,11.58,11.59,11.58,11.58,12400.0
2012-03-28 13:10:00,11.59,11.61,11.59,11.6,20800.0,11.59,11.61,11.59,11.6,20800.0
2012-03-28 13:15:00,11.61,11.63,11.61,11.63,16000.0,11.61,11.63,11.61,11.63,16000.0
2012-03-28 13:20:00,11.62,11.63,11.61,11.63,19600.0,11.62,11.63,11.61,11.63,19600.0
2012-03-28 13:25:00,11.62,11.63,11.62,11.63,10000.0,11.62,11.63,11.62,11.63,10000.0
2012-03-28 13:30:00,11.63,11.63,11.62,11.63,13200.0,11.63,11.63,11.62,11.63,13200.0
2012-03-28 13:35:00,11.63,11.64,11.62,11.64,21600.0,11.63,11.64,11.62,11.64,21600.0
2012-03-28 13:40:00,11.64,11.64,11.62,11.62,19200.0,11.64,11.64,11.62,11.62,19200.0
2012-03-28 13:45:00,11.62,11.63,11.62,11.63,9200.0,11.62,11.63,11.62,11.63,9200.0
2012-03-28 13:50:00,11.62,11.63,11.62,11.63,17200.0,11.62,11.63,11.62,11.63,17200.0
2012-03-28 13:55:00,11.64,11.64,11.63,11.63,7200.0,11.64,11.64,11.63,11.63,7200.0
2012-03-28 14:00:00,11.63,11.63,11.62,11.62,14800.0,11.63,11.63,11.62,11.62,14800.0
2012-03-28 14:05:00,11.62,11.63,11.62,11.62,14400.0,11.62,11.63,11.62,11.62,14400.0
2012-03-28 14:10:00,11.62,11.64,11.62,11.62,35600.0,11.62,11.64,11.62,11.62,35600.0
2012-03-28 14:15:00,11.62,11.64,11.62,11.63,28400.0,11.62,11.64,11.62,11.63,28400.0
2012-03-28 14:20:00,11.63,11.63,11.62,11.63,24000.0,11.63,11.63,11.62,11.63,24000.0
2012-03-28 14:25:00,11.63,11.69,11.63,11.69,102000.0,11.63,11.69,11.63,11.69,102000.0
2012-03-28 14:30:00,11.69,11.7,11.68,11.69,99200.0,11.69,11.7,11.68,11.69,99200.0
2012-03-28 14:35:00,11.69,11.7,11.68,11.69,36400.0,11.69,11.7,11.68,11.69,36400.0
2012-03-28 14:40:00,11.69,11.7,11.68,11.7,18800.0,11.69,11.7,11.68,11.7,18800.0
2012-03-28 14:45:00,11.7,11.71,11.68,11.68,24400.0,11.7,11.71,11.68,11.68,24400.0
2012-03-28 14:50:00,11.68,11.72,11.68,11.72,29600.0,11.68,11.72,11.68,11.72,29600.0
2012-03-28 14:55:00,11.71,11.71,11.68,11.7,151200.0,11.71,11.71,11.68,11.7,151200.0
2012-03-28 15:00:00,11.7,11.72,11.7,11.72,49200.0,11.7,11.72,11.7,11.72,49200.0
2012-03-28 15:05:00,11.72,11.76,11.71,11.76,89200.0,11.72,11.76,11.71,11.76,89200.0
2012-03-28 15:10:00,11.76,11.76,11.74,11.76,86800.0,11.76,11.76,11.74,11.76,86800.0
2012-03-28 15:15:00,11.76,11.79,11.74,11.74,127600.0,11.76,11.79,11.74,11.74,127600.0
2012-03-28 15:20:00,11.74,11.75,11.73,11.75,41200.0,11.74,11.75,11.73,11.75,41200.0
2012-03-28 15:25:00,11.74,11.77,11.74,11.77,46800.0,11.74,11.77,11.74,11.77,46800.0
2012-03-28 15:30:00,11.76,11.77,11.75,11.77,41200.0,11.76,11.77,11.75,11.77,41200.0
2012-03-28 15:35:00,11.76,11.83,11.76,11.81,71600.0,11.76,11.83,11.76,11.81,71600.0
2012-03-28 15:40:00,11.81,11.82,11.8,11.81,100000.0,11.81,11.82,11.8,11.81,100000.0
2012-03-28 15:45:00,11.81,11.83,11.77,11.78,204000.0,11.81,11.83,11.77,11.78,204000.0
2012-03-28 15:50:00,11.79,11.83,11.78,11.83,182400.0,11.79,11.83,11.78,11.83,182400.0
2012-03-28 15:55:00,11.83,11.95,11.83,11.94,632000.0,11.83,11.95,11.83,11.94,632000.0
2012-03-29 09:30:00,11.82,11.82,11.71,11.71,49200.0,11.82,11.82,11.71,11.71,49200.0
2012-03-29 09:35:00,11.71,11.75,11.68,11.68,47200.0,11.71,11.75,11.68,11.68,47200.0
2012-03-29 09:40:00,11.67,11.72,11.65,11.72,62000.0,11.67,11.72,11.65,11.72,62000.0
2012-03-29 09:45:00,11.72,11.75,11.72,11.74,46000.0,11.72,11.75,11.72,11.74,46000.0
2012-03-29 09:50:00,11.74,12.0,11.74,11.99,161200.0,11.74,12.0,11.74,11.99,161200.0
2012-03-29 09:55:00,11.99,12.01,11.86,11.93,111200.0,11.99,12.01,11.86,11.93,111200.0
2012-03-29 10:00:00,11.93,11.93,11.89,11.9,48400.0,11.93,11.93,11.89,11.9,48400.0
2012-03-29 10:05:00,11.9,11.95,11.89,11.93,61200.0,11.9,11.95,11.89,11.93,61200.0
2012-03-29 10:10:00,11.93,11.96,11.91,11.93,60400.0,11.93,11.96,11.91,11.93,60400.0
2012-03-29 10:15:00,11.92,11.93,11.89,11.93,36000.0,11.92,11.93,11.89,11.93,36000.0
2012-03-29 10:20:00,11.94,11.95,11.92,11.92,15200.0,11.94,11.95,11.92,11.92,15200.0
2012-03-29 10:25:00,11.92,11.92,11.88,11.9,35600.0,11.92,11.92,11.88,11.9,35600.0
2012-03-29 10:30:00,11.9,11.91,11.85,11.86,46400.0,11.9,11.91,11.85,11.86,46400.0
2012-03-29 10:35:00,11.86,11.86,11.83,11.84,31200.0,11.86,11.86,11.83,11.84,31200.0
2012-03-29 10:40:00,11.84,11.87,11.83,11.87,25200.0,11.84,11.87,11.83,11.87,25200.0
2012-03-29 10:45:00,11.86,11.86,11.78,11.78,35600.0,11.86,11.86,11.78,11.78,35600.0
2012-03-29 10:50:00,11.78,11.79,11.73,11.73,80400.0,11.78,11.79,11.73,11.73,80400.0
2012-03-29 10:55:00,11.72,11.76,11.72,11.75,27200.0,11.72,11.76,11.72,11.75,27200.0
2012-03-29 11:00:00,11.75,11.81,11.74,11.8,56400.0,11.75,11.81,11.74,11.8,56400.0
2012-03-29 11:05:00,11.81,11.83,11.79,11.79,47600.0,11.81,11.83,11.79,11.79,47600.0
2012-03-29 11:10:00,11.79,11.81,11.79,11.8,45200.0,11.79,11.81,11.79,11.8,45200.0
2012-03-29 11:15:00,11.81,11.86,11.81,11.82,111600.0,11.81,11.86,11.81,11.82,111600.0
2012-03-29 11:20:00,11.83,11.84,11.82,11.82,12400.0,11.83,11.84,11.82,11.82,12400.0
2012-03-29 11:25:00,11.83,11.83,11.8,11.8,27200.0,11.83,11.83,11.8,11.8,27200.0
2012-03-29 11:30:00,11.8,11.8,11.78,11.79,59200.0,11.8,11.8,11.78,11.79,59200.0
2012-03-29 11:35:00,11.8,11.82,11.79,11.82,24000.0,11.8,11.82,11.79,11.82,24000.0
2012-03-29 11:40:00,11.82,11.83,11.82,11.82,13600.0,11.82,11.83,11.82,11.82,13600.0
2012-03-29 11:45:00,11.81,11.81,11.81,11.81,18400.0,11.81,11.81,11.81,11.81,18400.0
2012-03-29 11:50:00,11.81,11.81,11.79,11.81,34400.0,11.81,11.81,11.79,11.81,34400.0
2012-03-29 11:55:00,11.81,11.82,11.81,11.82,54400.0,11.81,11.82,11.81,11.82,54400.0
2012-03-29 12:00:00,11.81,11.82,11.81,11.82,37200.0,11.81,11.82,11.81,11.82,37200.0
2012-03-29 12:05:00,11.82,11.82,11.8,11.81,35600.0,11.82,11.82,11.8,11.81,35600.0
2012-03-29 12:10:00,11.81,11.81,11.79,11.79,10000.0,11.81,11.81,11.79,11.79,10000.0
2012-03-29 12:15:00,11.78,11.79,11.78,11.78,15200.0,11.78,11.79,11.78,11.78,15200.0
2012-03-29 12:20:00,11.78,11.78,11.77,11.78,11200.0,11.78,11.78,11.77,11.78,11200.0
2012-03-29 12:25:00,11.78,11.79,11.77,11.78,15600.0,11.78,11.79,11.77,11.78,15600.0
2012-03-29 12:30:00,11.77,11.78,11.75,11.76,25600.0,11.77,11.78,11.75,11.76,25600.0
2012-03-29 12:35:00,11.75,11.76,11.74,11.75,28400.0,11.75,11.76,11.74,11.75,28400.0
2012-03-29 12:40:00,11.77,11.77,11.75,11.75,10000.0,11.77,11.77,11.75,11.75,10000.0
2012-03-29 12:45:00,11.75,11.8,11.75,11.79,16000.0,11.75,11.8,11.75,11.79,16000.0
2012-03-29 12:50:00,11.79,11.83,11.79,11.83,16000.0,11.79,11.83,11.79,11.83,16000.0
2012-03-29 12:55:00,11.84,11.84,11.83,11.83,44000.0,11.84,11.84,11.83,11.83,44000.0
2012-03-29 13:00:00,11.82,11.83,11.81,11.81,10400.0,11.82,11.83,11.81,11.81,10400.0
2012-03-29 13:05:00,11.81,11.81,11.79,11.8,18800.0,11.81,11.81,11.79,11.8,18800.0
2012-03-29 13:10:00,11.79,11.8,11.78,11.79,43600.0,11.79,11.8,11.78,11.79,43600.0
2012-03-29 13:15:00,11.79,11.79,11.77,11.77,71600.0,11.79,11.79,11.77,11.77,71600.0
2012-03-29 13:20:00,11.77,11.78,11.77,11.78,18000.0,11.77,11.78,11.77,11.78,18000.0
2012-03-29 13:25:00,11.78,11.79,11.78,11.79,14000.0,11.78,11.79,11.78,11.79,14000.0
2012-03-29 13:30:00,11.8,11.8,11.78,11.78,16400.0,11.8,11.8,11.78,11.78,16400.0
2012-03-29 13:35:00,11.79,11.79,11.78,11.79,16000.0,11.79,11.79,11.78,11.79,16000.0
2012-03-29 13:40:00,11.8,11.8,11.78,11.79,16400.0,11.8,11.8,11.78,11.79,16400.0
2012-03-29 13:45:00,11.78,11.8,11.78,11.8,10800.0,11.78,11.8,11.78,11.8,10800.0
2012-03-29 13:50:00,11.79,11.83,11.79,11.83,23200.0,11.79,11.83,11.79,11.83,23200.0
2012-03-29 13:55:00,11.82,11.83,11.82,11.83,12000.0,11.82,11.83,11.82,11.83,12000.0
2012-03-29 14:00:00,11.83,11.86,11.83,11.86,35200.0,11.83,11.86,11.83,11.86,35200.0
2012-03-29 14:05:00,11.85,11.86,11.83,11.83,18800.0,11.85,11.86,11.83,11.83,18800.0
2012-03-29 14:10:00,11.83,11.85,11.82,11.82,28400.0,11.83,11.85,11.82,11.82,28400.0
2012-03-29 14:15:00,11.81,11.84,11.81,11.83,37200.0,11.81,11.84,11.81,11.83,37200.0
2012-03-29 14:20:00,11.84,11.84,11.83,11.83,51600.0,11.84,11.84,11.83,11.83,51600.0
2012-03-29 14:25:00,11.83,11.86,11.83,11.85,68000.0,11.83,11.86,11.83,11.85,68000.0
2012-03-29 14:30:00,11.85,11.85,11.84,11.85,47200.0,11.85,11.85,11.84,11.85,47200.0
2012-03-29 14:35:00,11.85,11.86,11.84,11.84,32000.0,11.85,11.86,11.84,11.84,32000.0
2012-03-29 14:40:00,11.84,11.86,11.84,11.86,22000.0,11.84,11.86,11.84,11.86,22000.0
2012-03-29 14:45:00,11.86,11.86,11.85,11.85,21200.0,11.86,11.86,11.85,11.85,21200.0
2012-03-29 14:50:00,11.86,11.86,11.84,11.84,28400.0,11.86,11.86,11.84,11.84,28400.0
2012-03-29 14:55:00,11.84,11.86,11.84,11.86,74400.0,11.84,11.86,11.84,11.86,74400.0
2012-03-29 15:00:00,11.85,11.85,11.81,11.81,126400.0,11.85,11.85,11.81,11.81,126400.0
2012-03-29 15:05:00,11.81,11.84,11.81,11.83,40000.0,11.81,11.84,11.81,11.83,40000.0
2012-03-29 15:10:00,11.83,11.86,11.83,11.85,48000.0,11.83,11.86,11.83,11.85,48000.0
2012-03-29 15:15:00,11.85,11.86,11.83,11.84,30000.0,11.85,11.86,11.83,11.84,30000.0
2012-03-29 15:20:00,11.84,11.84,11.81,11.81,47600.0,11.84,11.84,11.81,11.81,47600.0
2012-03-29 15:25:00,11.83,11.83,11.81,11.81,37200.0,11.83,11.83,11.81,11.81,37200.0
2012-03-29 15:30:00,11.81,11.83,11.81,11.81,69200.0,11.81,11.83,11.81,11.81,69200.0
2012-03-29 15:35:00,11.81,11.82,11.79,11.8,72000.0,11.81,11.82,11.79,11.8,72000.0
2012-03-29 15:40:00,11.8,11.83,11.8,11.83,58400.0,11.8,11.83,11.8,11.83,58400.0
2012-03-29 15:45:00,11.83,11.87,11.83,11.87,124800.0,11.83,11.87,11.83,11.87,124800.0
2012-03-29 15:50:00,11.86,11.89,11.86,11.87,109600.0,11.86,11.89,11.86,11.87,109600.0
2012-03-29 15:55:00,11.87,11.87,11.86,11.87,206800.0,11.87,11.87,11.86,11.87,206800.0
2012-03-30 09:30:00,12.04,12.04,11.94,11.99,60400.0,12.04,12.04,11.94,11.99,60400.0
2012-03-30 09:35:00,11.96,12.06,11.96,12.06,33200.0,11.96,12.06,11.96,12.06,33200.0
2012-03-30 09:40:00,12.04,12.08,12.03,12.08,13600.0,12.04,12.08,12.03,12.08,13600.0
2012-03-30 09:45:00,12.07,12.31,12.07,12.31,103200.0,12.07,12.31,12.07,12.31,103200.0
2012-03-30 09:50:00,12.3,12.32,12.24,12.28,60800.0,12.3,12.32,12.24,12.28,60800.0
2012-03-30 09:55:00,12.27,12.35,12.27,12.32,57200.0,12.27,12.35,12.27,12.32,57200.0
2012-03-30 10:00:00,12.31,12.37,12.29,12.35,192800.0,12.31,12.37,12.29,12.35,192800.0
2012-03-30 10:05:00,12.35,12.35,12.29,12.3,75600.0,12.35,12.35,12.29,12.3,75600.0
2012-03-30 10:10:00,12.3,12.3,12.28,12.29,56800.0,12.3,12.3,12.28,12.29,56800.0
2012-03-30 10:15:00,12.29,12.31,12.29,12.3,58000.0,12.29,12.31,12.29,12.3,58000.0
2012-03-30 10:20:00,12.3,12.31,12.3,12.31,62800.0,12.3,12.31,12.3,12.31,62800.0
2012-03-30 10:25:00,12.3,12.32,12.28,12.28,56000.0,12.3,12.32,12.28,12.28,56000.0
2012-03-30 10:30:00,12.28,12.28,12.25,12.26,29600.0,12.28,12.28,12.25,12.26,29600.0
2012-03-30 10:35:00,12.25,12.25,12.21,12.21,86400.0,12.25,12.25,12.21,12.21,86400.0
2012-03-30 10:40:00,12.21,12.22,12.19,12.2,45600.0,12.21,12.22,12.19,12.2,45600.0
2012-03-30 10:45:00,12.2,12.22,12.19,12.22,21600.0,12.2,12.22,12.19,12.22,21600.0
2012-03-30 10:50:00,12.21,12.21,12.2,12.21,14000.0,12.21,12.21,12.2,12.21,14000.0
2012-03-30 10:55:00,12.21,12.21,12.2,12.2,12800.0,12.21,12.21,12.2,12.2,12800.0
2012-03-30 11:00:00,12.2,12.21,12.18,12.18,29600.0,12.2,12.21,12.18,12.18,29600.0
2012-03-30 11:05:00,12.18,12.18,12.17,12.17,14400.0,12.18,12.18,12.17,12.17,14400.0
2012-03-30 11:10:00,12.18,12.2,12.16,12.2,46800.0,12.18,12.2,12.16,12.2,46800.0
2012-03-30 11:15:00,12.19,12.22,12.19,12.22,14800.0,12.19,12.22,12.19,12.22,14800.0
2012-03-30 11:20:00,12.22,12.22,12.21,12.22,34800.0,12.22,12.22,12.21,12.22,34800.0
2012-03-30 11:25:00,12.22,12.22,12.21,12.21,22000.0,12.22,12.22,12.21,12.21,22000.0
2012-03-30 11:30:00,12.21,12.22,12.21,12.21,30400.0,12.21,12.22,12.21,12.21,30400.0
2012-03-30 11:35:00,12.21,12.23,12.21,12.22,36000.0,12.21,12.23,12.21,12.22,36000.0
2012-03-30 11:40:00,12.22,12.22,12.22,12.22,20800.0,12.22,12.22,12.22,12.22,20800.0
2012-03-30 11:45:00,12.22,12.23,12.22,12.23,30400.0,12.22,12.23,12.22,12.23,30400.0
2012-03-30 11:50:00,12.23,12.25,12.23,12.24,33600.0,12.23,12.25,12.23,12.24,33600.0
2012-03-30 11:55:00,12.24,12.24,12.22,12.22,35600.0,12.24,12.24,12.22,12.22,35600.0
2012-03-30 12:00:00,12.22,12.24,12.22,12.23,33200.0,12.22,12.24,12.22,12.23,33200.0
2012-03-30 12:05:00,12.24,12.24,12.22,12.22,19200.0,12.24,12.24,12.22,12.22,19200.0
2012-03-30 12:10:00,12.22,12.22,12.19,12.19,23600.0,12.22,12.22,12.19,12.19,23600.0
2012-03-30 12:15:00,12.19,12.21,12.19,12.2,17200.0,12.19,12.21,12.19,12.2,17200.0
2012-03-30 12:20:00,12.21,12.22,12.2,12.22,16400.0,12.21,12.22,12.2,12.22,16400.0
2012-03-30 12:25:00,12.23,12.25,12.22,12.25,41200.0,12.23,12.25,12.22,12.25,41200.0
2012-03-30 12:30:00,12.24,12.25,12.24,12.24,48000.0,12.24,12.25,12.24,12.24,48000.0
2012-03-30 12:35:00,12.24,12.26,12.24,12.26,48400.0,12.24,12.26,12.24,12.26,48400.0
2012-03-30 12:40:00,12.26,12.27,12.24,12.27,34000.0,12.26,12.27,12.24,12.27,34000.0
2012-03-30 12:45:00,12.28,12.3,12.28,12.29,33600.0,12.28,12.3,12.28,12.29,33600.0
2012-03-30 12:50:00,12.29,12.3,12.29,12.3,14800.0,12.29,12.3,12.29,12.3,14800.0
2012-03-30 12:55:00,12.29,12.31,12.29,12.31,32000.0,12.29,12.31,12.29,12.31,32000.0
2012-03-30 13:00:00,12.31,12.31,12.31,12.31,37600.0,12.31,12.31,12.31,12.31,37600.0
2012-03-30 13:05:00,12.31,12.34,12.31,12.34,17200.0,12.31,12.34,12.31,12.34,17200.0
2012-03-30 13:10:00,12.34,12.38,12.34,12.38,112400.0,12.34,12.38,12.34,12.38,112400.0
2012-03-30 13:15:00,12.38,12.4,12.37,12.38,154400.0,12.38,12.4,12.37,12.38,154400.0
2012-03-30 13:20:00,12.38,12.39,12.37,12.37,29600.0,12.38,12.39,12.37,12.37,29600.0
2012-03-30 13:25:00,12.36,12.36,12.34,12.35,26800.0,12.36,12.36,12.34,12.35,26800.0
2012-03-30 13:30:00,12.34,12.38,12.34,12.35,48800.0,12.34,12.38,12.34,12.35,48800.0
2012-03-30 13:35:00,12.34,12.34,12.32,12.32,24000.0,12.34,12.34,12.32,12.32,24000.0
2012-03-30 13:40:00,12.32,12.33,12.31,12.31,24800.0,12.32,12.33,12.31,12.31,24800.0
2012-03-30 13:45:00,12.31,12.33,12.31,12.33,17200.0,12.31,12.33,12.31,12.33,17200.0
2012-03-30 13:50:00,12.33,12.33,12.31,12.32,14800.0,12.33,12.33,12.31,12.32,14800.0
2012-03-30 13:55:00,12.31,12.31,12.3,12.31,21200.0,12.31,12.31,12.3,12.31,21200.0
2012-03-30 14:00:00,12.31,12.33,12.31,12.32,20000.0,12.31,12.33,12.31,12.32,20000.0
2012-03-30 14:05:00,12.32,12.33,12.31,12.31,32800.0,12.32,12.33,12.31,12.31,32800.0
2012-03-30 14:10:00,12.32,12.32,12.31,12.31,23200.0,12.32,12.32,12.31,12.31,23200.0
2012-03-30 14:15:00,12.32,12.33,12.31,12.33,33200.0,12.32,12.33,12.31,12.33,33200.0
2012-03-30 14:20:00,12.33,12.34,12.33,12.33,31600.0,12.33,12.34,12.33,12.33,31600.0
2012-03-30 14:25:00,12.33,12.33,12.31,12.31,24800.0,12.33,12.33,12.31,12.31,24800.0
2012-03-30 14:30:00,12.31,12.32,12.28,12.28,66400.0,12.31,12.32,12.28,12.28,66400.0
2012-03-30 14:35:00,12.28,12.29,12.28,12.28,30400.0,12.28,12.29,12.28,12.28,30400.0
2012-03-30 14:40:00,12.28,12.3,12.28,12.29,30400.0,12.28,12.3,12.28,12.29,30400.0
2012-03-30 14:45:00,12.29,12.3,12.28,12.29,18400.0,12.29,12.3,12.28,12.29,18400.0
2012-03-30 14:50:00,12.29,12.3,12.28,12.29,24400.0,12.29,12.3,12.28,12.29,24400.0
2012-03-30 14:55:00,12.3,12.3,12.27,12.28,24800.0,12.3,12.3,12.27,12.28,24800.0
2012-03-30 15:00:00,12.27,12.28,12.27,12.28,35200.0,12.27,12.28,12.27,12.28,35200.0
2012-03-30 15:05:00,12.28,12.29,12.26,12.29,41600.0,12.28,12.29,12.26,12.29,41600.0
2012-03-30 15:10:00,12.29,12.3,12.29,12.29,41200.0,12.29,12.3,12.29,12.29,41200.0
2012-03-30 15:15:00,12.29,12.3,12.29,12.29,32400.0,12.29,12.3,12.29,12.29,32400.0
2012-03-30 15:20:00,12.29,12.31,12.28,12.3,58800.0,12.29,12.31,12.28,12.3,58800.0
2012-03-30 15:25:00,12.3,12.31,12.3,12.31,58400.0,12.3,12.31,12.3,12.31,58400.0
2012-03-30 15:30:00,12.31,12.31,12.3,12.3,55600.0,12.31,12.31,12.3,12.3,55600.0
2012-03-30 15:35:00,12.3,12.31,12.29,12.29,56800.0,12.3,12.31,12.29,12.29,56800.0
2012-03-30 15:40:00,12.29,12.3,12.29,12.29,60000.0,12.29,12.3,12.29,12.29,60000.0
2012-03-30 15:45:00,12.29,12.29,12.24,12.24,107200.0,12.29,12.29,12.24,12.24,107200.0
2012-03-30 15:50:00,12.24,12.26,12.24,12.25,124800.0,12.24,12.26,12.24,12.25,124800.0
2012-03-30 15:55:00,12.25,12.26,12.24,12.24,141200.0,12.25,12.26,12.24,12.24,141200.0
2012-04-02 09:30:00,12.19,12.23,12.16,12.23,38000.0,12.19,12.23,12.16,12.23,38000.0
2012-04-02 09:35:00,12.24,12.31,12.24,12.31,27600.0,12.24,12.31,12.24,12.31,27600.0
2012-04-02 09:40:00,12.29,12.29,12.22,12.29,22800.0,12.29,12.29,12.22,12.29,22800.0
2012-04-02 09:45:00,12.29,12.3,12.2,12.2,16400.0,12.29,12.3,12.2,12.2,16400.0
2012-04-02 09:50:00,12.19,12.2,12.16,12.16,29200.0,12.19,12.2,12.16,12.16,29200.0
2012-04-02 09:55:00,12.16,12.16,12.12,12.14,12400.0,12.16,12.16,12.12,12.14,12400.0
2012-04-02 10:00:00,12.14,12.18,12.14,12.18,9200.0,12.14,12.18,12.14,12.18,9200.0
2012-04-02 10:05:00,12.17,12.18,12.13,12.13,28800.0,12.17,12.18,12.13,12.13,28800.0
2012-04-02 10:10:00,12.14,12.21,12.14,12.21,38400.0,12.14,12.21,12.14,12.21,38400.0
2012-04-02 10:15:00,12.21,12.25,12.21,12.24,19200.0,12.21,12.25,12.21,12.24,19200.0
2012-04-02 10:20:00,12.24,12.24,12.22,12.22,8000.0,12.24,12.24,12.22,12.22,8000.0
2012-04-02 10:25:00,12.22,12.24,12.19,12.2,15200.0,12.22,12.24,12.19,12.2,15200.0
2012-04-02 10:30:00,12.2,12.2,12.15,12.17,40800.0,12.2,12.2,12.15,12.17,40800.0
2012-04-02 10:35:00,12.17,12.19,12.17,12.18,19600.0,12.17,12.19,12.17,12.18,19600.0
2012-04-02 10:40:00,12.18,12.2,12.18,12.19,23600.0,12.18,12.2,12.18,12.19,23600.0
2012-04-02 10:45:00,12.19,12.21,12.18,12.21,16400.0,12.19,12.21,12.18,12.21,16400.0
2012-04-02 10:50:00,12.21,12.22,12.21,12.22,10800.0,12.21,12.22,12.21,12.22,10800.0
2012-04-02 10:55:00,12.22,12.23,12.22,12.23,13200.0,12.22,12.23,12.22,12.23,13200.0
2012-04-02 11:00:00,12.22,12.23,12.2,12.21,21200.0,12.22,12.23,12.2,12.21,21200.0
2012-04-02 11:05:00,12.21,12.22,12.2,12.22,7600.0,12.21,12.22,12.2,12.22,7600.0
2012-04-02 11:10:00,12.22,12.22,12.21,12.22,25600.0,12.22,12.22,12.21,12.22,25600.0
2012-04-02 11:15:00,12.23,12.24,12.21,12.21,14000.0,12.23,12.24,12.21,12.21,14000.0
2012-04-02 11:20:00,12.21,12.23,12.2,12.23,12000.0,12.21,12.23,12.2,12.23,12000.0
2012-04-02 11:25:00,12.22,12.23,12.22,12.22,14400.0,12.22,12.23,12.22,12.22,14400.0
2012-04-02 11:30:00,12.22,12.22,12.21,12.22,16400.0,12.22,12.22,12.21,12.22,16400.0
2012-04-02 11:35:00,12.23,12.23,12.21,12.22,16800.0,12.23,12.23,12.21,12.22,16800.0
2012-04-02 11:40:00,12.22,12.23,12.22,12.23,11200.0,12.22,12.23,12.22,12.23,11200.0
2012-04-02 11:45:00,12.23,12.25,12.22,12.24,12400.0,12.23,12.25,12.22,12.24,12400.0
2012-04-02 11:50:00,12.24,12.24,12.24,12.24,7200.0,12.24,12.24,12.24,12.24,7200.0
2012-04-02 11:55:00,12.25,12.25,12.22,12.22,24400.0,12.25,12.25,12.22,12.22,24400.0
2012-04-02 12:00:00,12.23,12.26,12.23,12.26,46000.0,12.23,12.26,12.23,12.26,46000.0
2012-04-02 12:05:00,12.27,12.27,12.26,12.27,8000.0,12.27,12.27,12.26,12.27,8000.0
2012-04-02 12:10:00,12.26,12.27,12.25,12.27,13200.0,12.26,12.27,12.25,12.27,13200.0
2012-04-02 12:15:00,12.27,12.27,12.24,12.27,18000.0,12.27,12.27,12.24,12.27,18000.0
2012-04-02 12:20:00,12.27,12.27,12.27,12.27,9200.0,12.27,12.27,12.27,12.27,9200.0
2012-04-02 12:25:00,12.27,12.28,12.27,12.27,8800.0,12.27,12.28,12.27,12.27,8800.0
2012-04-02 12:30:00,12.27,12.28,12.27,12.28,9600.0,12.27,12.28,12.27,12.28,9600.0
2012-04-02 12:35:00,12.28,12.3,12.28,12.3,22800.0,12.28,12.3,12.28,12.3,22800.0
2012-04-02 12:40:00,12.3,12.32,12.3,12.31,6400.0,12.3,12.32,12.3,12.31,6400.0
2012-04-02 12:45:00,12.31,12.32,12.31,12.32,11200.0,12.31,12.32,12.31,12.32,11200.0
2012-04-02 12:50:00,12.31,12.33,12.31,12.33,11600.0,12.31,12.33,12.31,12.33,11600.0
2012-04-02 12:55:00,12.32,12.33,12.32,12.33,7200.0,12.32,12.33,12.32,12.33,7200.0
2012-04-02 13:00:00,12.32,12.33,12.31,12.31,21600.0,12.32,12.33,12.31,12.31,21600.0
2012-04-02 13:05:00,12.32,12.32,12.31,12.32,6800.0,12.32,12.32,12.31,12.32,6800.0
2012-04-02 13:10:00,12.32,12.32,12.31,12.32,11200.0,12.32,12.32,12.31,12.32,11200.0
2012-04-02 13:15:00,12.32,12.32,12.31,12.31,6800.0,12.32,12.32,12.31,12.31,6800.0
2012-04-02 13:20:00,12.32,12.33,12.31,12.33,3600.0,12.32,12.33,12.31,12.33,3600.0
2012-04-02 13:25:00,12.33,12.33,12.32,12.33,18400.0,12.33,12.33,12.32,12.33,18400.0
2012-04-02 13:30:00,12.33,12.34,12.33,12.33,15600.0,12.33,12.34,12.33,12.33,15600.0
2012-04-02 13:35:00,12.33,12.33,12.33,12.33,4000.0,12.33,12.33,12.33,12.33,4000.0
2012-04-02 13:40:00,12.33,12.34,12.33,12.34,20800.0,12.33,12.34,12.33,12.34,20800.0
2012-04-02 13:45:00,12.34,12.34,12.33,12.34,8800.0,12.34,12.34,12.33,12.34,8800.0
2012-04-02 13:50:00,12.34,12.36,12.33,12.36,14000.0,12.34,12.36,12.33,12.36,14000.0
2012-04-02 13:55:00,12.35,12.37,12.35,12.37,17200.0,12.35,12.37,12.35,12.37,17200.0
2012-04-02 14:00:00,12.37,12.37,12.34,12.35,26000.0,12.37,12.37,12.34,12.35,26000.0
2012-04-02 14:05:00,12.35,12.35,12.33,12.33,37600.0,12.35,12.35,12.33,12.33,37600.0
2012-04-02 14:10:00,12.33,12.36,12.33,12.35,18800.0,12.33,12.36,12.33,12.35,18800.0
2012-04-02 14:15:00,12.36,12.36,12.36,12.36,7600.0,12.36,12.36,12.36,12.36,7600.0
2012-04-02 14:20:00,12.36,12.37,12.36,12.37,4400.0,12.36,12.37,12.36,12.37,4400.0
2012-04-02 14:25:00,12.37,12.38,12.36,12.36,28400.0,12.37,12.38,12.36,12.36,28400.0
2012-04-02 14:30:00,12.36,12.38,12.36,12.38,26000.0,12.36,12.38,12.36,12.38,26000.0
2012-04-02 14:35:00,12.38,12.38,12.37,12.38,28400.0,12.38,12.38,12.37,12.38,28400.0
2012-04-02 14:40:00,12.38,12.39,12.37,12.38,18000.0,12.38,12.39,12.37,12.38,18000.0
2012-04-02 14:45:00,12.38,12.39,12.37,12.39,20800.0,12.38,12.39,12.37,12.39,20800.0
2012-04-02 14:50:00,12.39,12.4,12.38,12.4,49600.0,12.39,12.4,12.38,12.4,49600.0
2012-04-02 14:55:00,12.4,12.4,12.38,12.38,19200.0,12.4,12.4,12.38,12.38,19200.0
2012-04-02 15:00:00,12.38,12.38,12.37,12.38,20800.0,12.38,12.38,12.37,12.38,20800.0
2012-04-02 15:05:00,12.38,12.4,12.38,12.38,15200.0,12.38,12.4,12.38,12.38,15200.0
2012-04-02 15:10:00,12.38,12.4,12.37,12.38,53600.0,12.38,12.4,12.37,12.38,53600.0
2012-04-02 15:15:00,12.38,12.38,12.36,12.37,21200.0,12.38,12.38,12.36,12.37,21200.0
2012-04-02 15:20:00,12.36,12.38,12.36,12.37,25200.0,12.36,12.38,12.36,12.37,25200.0
2012-04-02 15:25:00,12.37,12.37,12.33,12.35,25600.0,12.37,12.37,12.33,12.35,25600.0
2012-04-02 15:30:00,12.34,12.35,12.33,12.34,38800.0,12.34,12.35,12.33,12.34,38800.0
2012-04-02 15:35:00,12.34,12.34,12.31,12.31,40800.0,12.34,12.34,12.31,12.31,40800.0
2012-04-02 15:40:00,12.31,12.32,12.3,12.31,40000.0,12.31,12.32,12.3,12.31,40000.0
2012-04-02 15:45:00,12.32,12.33,12.3,12.31,87600.0,12.32,12.33,12.3,12.31,87600.0
2012-04-02 15:50:00,12.31,12.36,12.31,12.35,115200.0,12.31,12.36,12.31,12.35,115200.0
2012-04-02 15:55:00,12.35,12.36,12.34,12.36,232400.0,12.35,12.36,12.34,12.36,232400.0
2012-04-03 09:30:00,12.37,12.42,12.35,12.4,24000.0,12.37,12.42,12.35,12.4,24000.0
2012-04-03 09:35:00,12.38,12.46,12.38,12.46,15600.0,12.38,12.46,12.38,12.46,15600.0
2012-04-03 09:40:00,12.47,12.47,12.38,12.41,27600.0,12.47,12.47,12.38,12.41,27600.0
2012-04-03 09:45:00,12.41,12.43,12.38,12.43,22800.0,12.41,12.43,12.38,12.43,22800.0
2012-04-03 09:50:00,12.44,12.44,12.41,12.42,8400.0,12.44,12.44,12.41,12.42,8400.0
2012-04-03 09:55:00,12.42,12.45,12.42,12.44,24400.0,12.42,12.45,12.42,12.44,24400.0
2012-04-03 10:00:00,12.44,12.47,12.43,12.45,19200.0,12.44,12.47,12.43,12.45,19200.0
2012-04-03 10:05:00,12.46,12.46,12.44,12.44,9600.0,12.46,12.46,12.44,12.44,9600.0
2012-04-03 10:10:00,12.45,12.45,12.43,12.44,7600.0,12.45,12.45,12.43,12.44,7600.0
2012-04-03 10:15:00,12.43,12.44,12.41,12.41,17200.0,12.43,12.44,12.41,12.41,17200.0
2012-04-03 10:20:00,12.42,12.43,12.42,12.43,6400.0,12.42,12.43,12.42,12.43,6400.0
2012-04-03 10:25:00,12.42,12.42,12.4,12.4,6400.0,12.42,12.42,12.4,12.4,6400.0
2012-04-03 10:30:00,12.39,12.42,12.39,12.4,24400.0,12.39,12.42,12.39,12.4,24400.0
2012-04-03 10:35:00,12.4,12.43,12.4,12.42,8000.0,12.4,12.43,12.4,12.42,8000.0
2012-04-03 10:40:00,12.42,12.43,12.42,12.43,11200.0,12.42,12.43,12.42,12.43,11200.0
2012-04-03 10:45:00,12.43,12.44,12.43,12.44,6800.0,12.43,12.44,12.43,12.44,6800.0
2012-04-03 10:50:00,12.44,12.45,12.44,12.44,4400.0,12.44,12.45,12.44,12.44,4400.0
2012-04-03 10:55:00,12.44,12.45,12.43,12.44,8400.0,12.44,12.45,12.43,12.44,8400.0
2012-04-03 11:00:00,12.43,12.44,12.41,12.43,34000.0,12.43,12.44,12.41,12.43,34000.0
2012-04-03 11:05:00,12.42,12.43,12.41,12.43,12800.0,12.42,12.43,12.41,12.43,12800.0
2012-04-03 11:10:00,12.44,12.44,12.43,12.43,12400.0,12.44,12.44,12.43,12.43,12400.0
2012-04-03 11:15:00,12.42,12.45,12.42,12.45,18400.0,12.42,12.45,12.42,12.45,18400.0
2012-04-03 11:20:00,12.45,12.46,12.45,12.45,11600.0,12.45,12.46,12.45,12.45,11600.0
2012-04-03 11:25:00,12.45,12.46,12.43,12.44,15200.0,12.45,12.46,12.43,12.44,15200.0
2012-04-03 11:30:00,12.43,12.45,12.42,12.45,25600.0,12.43,12.45,12.42,12.45,25600.0
2012-04-03 11:35:00,12.44,12.45,12.43,12.45,9600.0,12.44,12.45,12.43,12.45,9600.0
2012-04-03 11:40:00,12.45,12.46,12.44,12.46,10800.0,12.45,12.46,12.44,12.46,10800.0
2012-04-03 11:45:00,12.45,12.47,12.45,12.47,6400.0,12.45,12.47,12.45,12.47,6400.0
2012-04-03 11:50:00,12.46,12.46,12.46,12.46,6000.0,12.46,12.46,12.46,12.46,6000.0
2012-04-03 11:55:00,12.47,12.48,12.47,12.47,8800.0,12.47,12.48,12.47,12.47,8800.0
2012-04-03 12:00:00,12.48,12.49,12.47,12.49,23200.0,12.48,12.49,12.47,12.49,23200.0
2012-04-03 12:05:00,12.49,12.49,12.48,12.48,21200.0,12.49,12.49,12.48,12.48,21200.0
2012-04-03 12:10:00,12.49,12.49,12.47,12.49,22000.0,12.49,12.49,12.47,12.49,22000.0
2012-04-03 12:15:00,12.49,12.5,12.49,12.5,12800.0,12.49,12.5,12.49,12.5,12800.0
2012-04-03 12:20:00,12.49,12.53,12.49,12.52,39600.0,12.49,12.53,12.49,12.52,39600.0
2012-04-03 12:25:00,12.52,12.54,12.52,12.53,18800.0,12.52,12.54,12.52,12.53,18800.0
2012-04-03 12:30:00,12.54,12.54,12.5,12.51,18400.0,12.54,12.54,12.5,12.51,18400.0
2012-04-03 12:35:00,12.51,12.51,12.5,12.51,12000.0,12.51,12.51,12.5,12.51,12000.0
2012-04-03 12:40:00,12.51,12.52,12.51,12.52,10000.0,12.51,12.52,12.51,12.52,10000.0
2012-04-03 12:45:00,12.52,12.52,12.51,12.51,11600.0,12.52,12.52,12.51,12.51,11600.0
2012-04-03 12:50:00,12.51,12.55,12.51,12.54,62800.0,12.51,12.55,12.51,12.54,62800.0
2012-04-03 12:55:00,12.55,12.56,12.53,12.56,18000.0,12.55,12.56,12.53,12.56,18000.0
2012-04-03 13:00:00,12.55,12.55,12.53,12.53,12800.0,12.55,12.55,12.53,12.53,12800.0
2012-04-03 13:05:00,12.53,12.55,12.52,12.55,16000.0,12.53,12.55,12.52,12.55,16000.0
2012-04-03 13:10:00,12.54,12.59,12.54,12.58,49200.0,12.54,12.59,12.54,12.58,49200.0
2012-04-03 13:15:00,12.58,12.58,12.55,12.56,11200.0,12.58,12.58,12.55,12.56,11200.0
2012-04-03 13:20:00,12.57,12.57,12.56,12.56,8000.0,12.57,12.57,12.56,12.56,8000.0
2012-04-03 13:25:00,12.56,12.57,12.56,12.56,8000.0,12.56,12.57,12.56,12.56,8000.0
2012-04-03 13:30:00,12.56,12.57,12.55,12.57,18000.0,12.56,12.57,12.55,12.57,18000.0
2012-04-03 13:35:00,12.57,12.58,12.56,12.58,63600.0,12.57,12.58,12.56,12.58,63600.0
2012-04-03 13:40:00,12.58,12.58,12.56,12.58,15600.0,12.58,12.58,12.56,12.58,15600.0
2012-04-03 13:45:00,12.58,12.6,12.57,12.58,29200.0,12.58,12.6,12.57,12.58,29200.0
2012-04-03 13:50:00,12.58,12.59,12.58,12.59,12800.0,12.58,12.59,12.58,12.59,12800.0
2012-04-03 13:55:00,12.59,12.59,12.58,12.59,14000.0,12.59,12.59,12.58,12.59,14000.0
2012-04-03 14:00:00,12.59,12.6,12.58,12.59,55200.0,12.59,12.6,12.58,12.59,55200.0
2012-04-03 14:05:00,12.59,12.59,12.57,12.57,42400.0,12.59,12.59,12.57,12.57,42400.0
2012-04-03 14:10:00,12.57,12.57,12.53,12.53,35200.0,12.57,12.57,12.53,12.53,35200.0
2012-04-03 14:15:00,12.53,12.53,12.51,12.52,16000.0,12.53,12.53,12.51,12.52,16000.0
2012-04-03 14:20:00,12.51,12.54,12.51,12.54,36000.0,12.51,12.54,12.51,12.54,36000.0
2012-04-03 14:25:00,12.54,12.54,12.5,12.51,27200.0,12.54,12.54,12.5,12.51,27200.0
2012-04-03 14:30:00,12.51,12.53,12.5,12.53,22400.0,12.51,12.53,12.5,12.53,22400.0
2012-04-03 14:35:00,12.52,12.53,12.49,12.49,46000.0,12.52,12.53,12.49,12.49,46000.0
2012-04-03 14:40:00,12.49,12.5,12.47,12.49,30800.0,12.49,12.5,12.47,12.49,30800.0
2012-04-03 14:45:00,12.49,12.5,12.48,12.5,29200.0,12.49,12.5,12.48,12.5,29200.0
2012-04-03 14:50:00,12.5,12.5,12.48,12.48,30800.0,12.5,12.5,12.48,12.48,30800.0
2012-04-03 14:55:00,12.49,12.5,12.49,12.5,20800.0,12.49,12.5,12.49,12.5,20800.0
2012-04-03 15:00:00,12.49,12.5,12.49,12.5,84800.0,12.49,12.5,12.49,12.5,84800.0
2012-04-03 15:05:00,12.5,12.51,12.49,12.49,34400.0,12.5,12.51,12.49,12.49,34400.0
2012-04-03 15:10:00,12.49,12.5,12.49,12.49,32800.0,12.49,12.5,12.49,12.49,32800.0
2012-04-03 15:15:00,12.5,12.5,12.47,12.49,39600.0,12.5,12.5,12.47,12.49,39600.0
2012-04-03 15:20:00,12.49,12.49,12.47,12.49,27200.0,12.49,12.49,12.47,12.49,27200.0
2012-04-03 15:25:00,12.49,12.49,12.46,12.47,46800.0,12.49,12.49,12.46,12.47,46800.0
2012-04-03 15:30:00,12.47,12.49,12.46,12.47,47600.0,12.47,12.49,12.46,12.47,47600.0
2012-04-03 15:35:00,12.47,12.49,12.46,12.47,59600.0,12.47,12.49,12.46,12.47,59600.0
2012-04-03 15:40:00,12.47,12.48,12.45,12.47,50800.0,12.47,12.48,12.45,12.47,50800.0
2012-04-03 15:45:00,12.48,12.5,12.48,12.49,49600.0,12.48,12.5,12.48,12.49,49600.0
2012-04-03 15:50:00,12.49,12.5,12.47,12.49,56400.0,12.49,12.5,12.47,12.49,56400.0
2012-04-03 15:55:00,12.49,12.52,12.49,12.51,79200.0,12.49,12.52,12.49,12.51,79200.0
2012-04-04 09:30:00,12.36,12.37,12.31,12.33,33200.0,12.36,12.37,12.31,12.33,33200.0
2012-04-04 09:35:00,12.36,12.36,12.35,12.35,5200.0,12.36,12.36,12.35,12.35,5200.0
2012-04-04 09:40:00,12.38,12.38,12.37,12.37,1200.0,12.38,12.38,12.37,12.37,1200.0
2012-04-04 09:45:00,12.38,12.38,12.37,12.37,6800.0,12.38,12.38,12.37,12.37,6800.0
2012-04-04 09:50:00,12.37,12.39,12.36,12.39,8000.0,12.37,12.39,12.36,12.39,8000.0
2012-04-04 09:55:00,12.38,12.38,12.34,12.35,31600.0,12.38,12.38,12.34,12.35,31600.0
2012-04-04 10:00:00,12.35,12.35,12.31,12.32,17600.0,12.35,12.35,12.31,12.32,17600.0
2012-04-04 10:05:00,12.32,12.33,12.31,12.32,3600.0,12.32,12.33,12.31,12.32,3600.0
2012-04-04 10:10:00,12.31,12.32,12.3,12.31,23600.0,12.31,12.32,12.3,12.31,23600.0
2012-04-04 10:15:00,12.3,12.31,12.28,12.29,19600.0,12.3,12.31,12.28,12.29,19600.0
2012-04-04 10:20:00,12.28,12.29,12.27,12.27,14400.0,12.28,12.29,12.27,12.27,14400.0
2012-04-04 10:25:00,12.27,12.28,12.26,12.27,12800.0,12.27,12.28,12.26,12.27,12800.0
2012-04-04 10:30:00,12.27,12.29,12.26,12.28,7200.0,12.27,12.29,12.26,12.28,7200.0
2012-04-04 10:35:00,12.27,12.3,12.27,12.3,4400.0,12.27,12.3,12.27,12.3,4400.0
2012-04-04 10:40:00,12.29,12.29,12.28,12.29,7200.0,12.29,12.29,12.28,12.29,7200.0
2012-04-04 10:45:00,12.28,12.29,12.28,12.28,5600.0,12.28,12.29,12.28,12.28,5600.0
2012-04-04 10:50:00,12.27,12.28,12.27,12.27,7600.0,12.27,12.28,12.27,12.27,7600.0
2012-04-04 10:55:00,12.26,12.28,12.25,12.26,10400.0,12.26,12.28,12.25,12.26,10400.0
2012-04-04 11:00:00,12.25,12.28,12.25,12.28,4800.0,12.25,12.28,12.25,12.28,4800.0
2012-04-04 11:05:00,12.27,12.29,12.26,12.29,4400.0,12.27,12.29,12.26,12.29,4400.0
2012-04-04 11:10:00,12.3,12.31,12.29,12.31,20400.0,12.3,12.31,12.29,12.31,20400.0
2012-04-04 11:15:00,12.31,12.32,12.3,12.31,8400.0,12.31,12.32,12.3,12.31,8400.0
2012-04-04 11:20:00,12.3,12.34,12.3,12.34,11600.0,12.3,12.34,12.3,12.34,11600.0
2012-04-04 11:25:00,12.33,12.34,12.32,12.32,8800.0,12.33,12.34,12.32,12.32,8800.0
2012-04-04 11:30:00,12.31,12.32,12.31,12.32,2000.0,12.31,12.32,12.31,12.32,2000.0
2012-04-04 11:35:00,12.31,12.31,12.29,12.31,21200.0,12.31,12.31,12.29,12.31,21200.0
2012-04-04 11:40:00,12.3,12.34,12.29,12.33,79600.0,12.3,12.34,12.29,12.33,79600.0
2012-04-04 11:45:00,12.33,12.34,12.32,12.33,4000.0,12.33,12.34,12.32,12.33,4000.0
2012-04-04 11:50:00,12.33,12.33,12.32,12.32,4000.0,12.33,12.33,12.32,12.32,4000.0
2012-04-04 11:55:00,12.32,12.33,12.32,12.32,5600.0,12.32,12.33,12.32,12.32,5600.0
2012-04-04 12:00:00,12.33,12.33,12.32,12.32,3600.0,12.33,12.33,12.32,12.32,3600.0
2012-04-04 12:05:00,12.31,12.32,12.31,12.31,8800.0,12.31,12.32,12.31,12.31,8800.0
2012-04-04 12:10:00,12.31,12.31,12.29,12.29,5600.0,12.31,12.31,12.29,12.29,5600.0
2012-04-04 12:15:00,12.29,12.29,12.29,12.29,10000.0,12.29,12.29,12.29,12.29,10000.0
2012-04-04 12:20:00,12.29,12.3,12.29,12.3,8400.0,12.29,12.3,12.29,12.3,8400.0
2012-04-04 12:25:00,12.3,12.31,12.3,12.31,12800.0,12.3,12.31,12.3,12.31,12800.0
2012-04-04 12:30:00,12.31,12.32,12.31,12.31,12400.0,12.31,12.32,12.31,12.31,12400.0
2012-04-04 12:35:00,12.31,12.31,12.31,12.31,2800.0,12.31,12.31,12.31,12.31,2800.0
2012-04-04 12:40:00,12.31,12.33,12.31,12.33,14000.0,12.31,12.33,12.31,12.33,14000.0
2012-04-04 12:45:00,12.33,12.33,12.31,12.33,16400.0,12.33,12.33,12.31,12.33,16400.0
2012-04-04 12:50:00,12.33,12.33,12.32,12.32,14000.0,12.33,12.33,12.32,12.32,14000.0
2012-04-04 12:55:00,12.32,12.33,12.32,12.33,9200.0,12.32,12.33,12.32,12.33,9200.0
2012-04-04 13:00:00,12.34,12.34,12.32,12.33,24800.0,12.34,12.34,12.32,12.33,24800.0
2012-04-04 13:05:00,12.33,12.34,12.32,12.33,15600.0,12.33,12.34,12.32,12.33,15600.0
2012-04-04 13:10:00,12.33,12.35,12.32,12.34,60800.0,12.33,12.35,12.32,12.34,60800.0
2012-04-04 13:15:00,12.34,12.36,12.34,12.35,62800.0,12.34,12.36,12.34,12.35,62800.0
2012-04-04 13:20:00,12.35,12.36,12.35,12.36,5600.0,12.35,12.36,12.35,12.36,5600.0
2012-04-04 13:25:00,12.36,12.36,12.34,12.34,4800.0,12.36,12.36,12.34,12.34,4800.0
2012-04-04 13:30:00,12.34,12.36,12.34,12.36,11600.0,12.34,12.36,12.34,12.36,11600.0
2012-04-04 13:35:00,12.35,12.36,12.34,12.34,10000.0,12.35,12.36,12.34,12.34,10000.0
2012-04-04 13:40:00,12.34,12.36,12.34,12.35,6400.0,12.34,12.36,12.34,12.35,6400.0
2012-04-04 13:45:00,12.35,12.37,12.35,12.37,5200.0,12.35,12.37,12.35,12.37,5200.0
2012-04-04 13:50:00,12.36,12.36,12.35,12.35,6000.0,12.36,12.36,12.35,12.35,6000.0
2012-04-04 13:55:00,12.35,12.35,12.34,12.35,8400.0,12.35,12.35,12.34,12.35,8400.0
2012-04-04 14:00:00,12.36,12.36,12.34,12.36,16000.0,12.36,12.36,12.34,12.36,16000.0
2012-04-04 14:05:00,12.35,12.36,12.34,12.35,7600.0,12.35,12.36,12.34,12.35,7600.0
2012-04-04 14:10:00,12.35,12.36,12.35,12.35,3200.0,12.35,12.36,12.35,12.35,3200.0
2012-04-04 14:15:00,12.35,12.35,12.34,12.35,24000.0,12.35,12.35,12.34,12.35,24000.0
2012-04-04 14:20:00,12.34,12.36,12.34,12.36,18000.0,12.34,12.36,12.34,12.36,18000.0
2012-04-04 14:25:00,12.36,12.36,12.34,12.34,11600.0,12.36,12.36,12.34,12.34,11600.0
2012-04-04 14:30:00,12.33,12.35,12.33,12.35,12400.0,12.33,12.35,12.33,12.35,12400.0
2012-04-04 14:35:00,12.34,12.35,12.33,12.34,8400.0,12.34,12.35,12.33,12.34,8400.0
2012-04-04 14:40:00,12.34,12.34,12.33,12.33,13200.0,12.34,12.34,12.33,12.33,13200.0
2012-04-04 14:45:00,12.33,12.35,12.33,12.35,8800.0,12.33,12.35,12.33,12.35,8800.0
2012-04-04 14:50:00,12.34,12.34,12.33,12.34,9600.0,12.34,12.34,12.33,12.34,9600.0
2012-04-04 14:55:00,12.34,12.34,12.33,12.33,12400.0,12.34,12.34,12.33,12.33,12400.0
2012-04-04 15:00:00,12.33,12.34,12.33,12.33,5200.0,12.33,12.34,12.33,12.33,5200.0
2012-04-04 15:05:00,12.34,12.35,12.33,12.35,14000.0,12.34,12.35,12.33,12.35,14000.0
2012-04-04 15:10:00,12.35,12.37,12.35,12.37,9200.0,12.35,12.37,12.35,12.37,9200.0
2012-04-04 15:15:00,12.37,12.37,12.36,12.37,20000.0,12.37,12.37,12.36,12.37,20000.0
2012-04-04 15:20:00,12.37,12.38,12.36,12.36,18000.0,12.37,12.38,12.36,12.36,18000.0
2012-04-04 15:25:00,12.36,12.4,12.36,12.39,19200.0,12.36,12.4,12.36,12.39,19200.0
2012-04-04 15:30:00,12.39,12.4,12.38,12.39,16000.0,12.39,12.4,12.38,12.39,16000.0
2012-04-04 15:35:00,12.4,12.4,12.39,12.4,28400.0,12.4,12.4,12.39,12.4,28400.0
2012-04-04 15:40:00,12.4,12.41,12.39,12.4,24400.0,12.4,12.41,12.39,12.4,24400.0
2012-04-04 15:45:00,12.39,12.42,12.39,12.41,38800.0,12.39,12.42,12.39,12.41,38800.0
2012-04-04 15:50:00,12.41,12.42,12.39,12.4,60000.0,12.41,12.42,12.39,12.4,60000.0
2012-04-04 15:55:00,12.4,12.4,12.38,12.4,73600.0,12.4,12.4,12.38,12.4,73600.0
2012-04-05 09:30:00,12.33,12.38,12.32,12.37,24400.0,12.33,12.38,12.32,12.37,24400.0
2012-04-05 09:35:00,12.37,12.37,12.36,12.37,11600.0,12.37,12.37,12.36,12.37,11600.0
2012-04-05 09:40:00,12.37,12.38,12.36,12.37,3600.0,12.37,12.38,12.36,12.37,3600.0
2012-04-05 09:45:00,12.38,12.41,12.38,12.4,11200.0,12.38,12.41,12.38,12.4,11200.0
2012-04-05 09:50:00,12.38,12.39,12.38,12.39,2800.0,12.38,12.39,12.38,12.39,2800.0
2012-04-05 09:55:00,12.4,12.4,12.4,12.4,6400.0,12.4,12.4,12.4,12.4,6400.0
2012-04-05 10:00:00,12.4,12.4,12.39,12.39,15200.0,12.4,12.4,12.39,12.39,15200.0
2012-04-05 10:05:00,12.38,12.39,12.37,12.38,8800.0,12.38,12.39,12.37,12.38,8800.0
2012-04-05 10:10:00,12.38,12.38,12.37,12.37,4400.0,12.38,12.38,12.37,12.37,4400.0
2012-04-05 10:15:00,12.37,12.4,12.37,12.4,12000.0,12.37,12.4,12.37,12.4,12000.0
2012-04-05 10:20:00,12.4,12.42,12.4,12.41,4400.0,12.4,12.42,12.4,12.41,4400.0
2012-04-05 10:25:00,12.42,12.42,12.39,12.42,30000.0,12.42,12.42,12.39,12.42,30000.0
2012-04-05 10:30:00,12.43,12.44,12.42,12.44,24400.0,12.43,12.44,12.42,12.44,24400.0
2012-04-05 10:35:00,12.44,12.46,12.44,12.46,15600.0,12.44,12.46,12.44,12.46,15600.0
2012-04-05 10:40:00,12.47,12.5,12.47,12.5,24800.0,12.47,12.5,12.47,12.5,24800.0
2012-04-05 10:45:00,12.5,12.53,12.5,12.53,20400.0,12.5,12.53,12.5,12.53,20400.0
2012-04-05 10:50:00,12.52,12.53,12.52,12.52,14000.0,12.52,12.53,12.52,12.52,14000.0
2012-04-05 10:55:00,12.52,12.53,12.52,12.53,15200.0,12.52,12.53,12.52,12.53,15200.0
2012-04-05 11:00:00,12.53,12.53,12.52,12.53,11200.0,12.53,12.53,12.52,12.53,11200.0
2012-04-05 11:05:00,12.52,12.52,12.5,12.51,16000.0,12.52,12.52,12.5,12.51,16000.0
2012-04-05 11:10:00,12.51,12.53,12.5,12.53,14800.0,12.51,12.53,12.5,12.53,14800.0
2012-04-05 11:15:00,12.53,12.57,12.53,12.57,26000.0,12.53,12.57,12.53,12.57,26000.0
2012-04-05 11:20:00,12.56,12.58,12.56,12.58,20400.0,12.56,12.58,12.56,12.58,20400.0
2012-04-05 11:25:00,12.57,12.6,12.57,12.6,53200.0,12.57,12.6,12.57,12.6,53200.0
2012-04-05 11:30:00,12.6,12.61,12.58,12.61,91200.0,12.6,12.61,12.58,12.61,91200.0
2012-04-05 11:35:00,12.61,12.63,12.61,12.62,44000.0,12.61,12.63,12.61,12.62,44000.0
2012-04-05 11:40:00,12.62,12.63,12.59,12.59,91200.0,12.62,12.63,12.59,12.59,91200.0
2012-04-05 11:45:00,12.59,12.59,12.56,12.57,15600.0,12.59,12.59,12.56,12.57,15600.0
2012-04-05 11:50:00,12.57,12.58,12.56,12.58,16800.0,12.57,12.58,12.56,12.58,16800.0
2012-04-05 11:55:00,12.58,12.61,12.58,12.61,111200.0,12.58,12.61,12.58,12.61,111200.0
2012-04-05 12:00:00,12.6,12.61,12.59,12.61,48800.0,12.6,12.61,12.59,12.61,48800.0
2012-04-05 12:05:00,12.61,12.61,12.6,12.61,8800.0,12.61,12.61,12.6,12.61,8800.0
2012-04-05 12:10:00,12.61,12.61,12.6,12.61,11200.0,12.61,12.61,12.6,12.61,11200.0
2012-04-05 12:15:00,12.61,12.63,12.61,12.63,22000.0,12.61,12.63,12.61,12.63,22000.0
2012-04-05 12:20:00,12.63,12.66,12.63,12.66,17200.0,12.63,12.66,12.63,12.66,17200.0
2012-04-05 12:25:00,12.66,12.67,12.63,12.67,32400.0,12.66,12.67,12.63,12.67,32400.0
2012-04-05 12:30:00,12.66,12.66,12.65,12.65,8400.0,12.66,12.66,12.65,12.65,8400.0
2012-04-05 12:35:00,12.65,12.65,12.63,12.63,221600.0,12.65,12.65,12.63,12.63,221600.0
2012-04-05 12:40:00,12.63,12.66,12.63,12.66,28400.0,12.63,12.66,12.63,12.66,28400.0
2012-04-05 12:45:00,12.66,12.66,12.65,12.65,5600.0,12.66,12.66,12.65,12.65,5600.0
2012-04-05 12:50:00,12.65,12.67,12.65,12.67,15200.0,12.65,12.67,12.65,12.67,15200.0
2012-04-05 12:55:00,12.65,12.69,12.65,12.68,19200.0,12.65,12.69,12.65,12.68,19200.0
2012-04-05 13:00:00,12.68,12.68,12.67,12.67,10800.0,12.68,12.68,12.67,12.67,10800.0
2012-04-05 13:05:00,12.66,12.69,12.66,12.68,12000.0,12.66,12.69,12.66,12.68,12000.0
2012-04-05 13:10:00,12.68,12.69,12.67,12.68,20000.0,12.68,12.69,12.67,12.68,20000.0
2012-04-05 13:15:00,12.68,12.69,12.67,12.68,17200.0,12.68,12.69,12.67,12.68,17200.0
2012-04-05 13:20:00,12.67,12.73,12.67,12.72,54000.0,12.67,12.73,12.67,12.72,54000.0
2012-04-05 13:25:00,12.72,12.72,12.7,12.7,3200.0,12.72,12.72,12.7,12.7,3200.0
2012-04-05 13:30:00,12.69,12.69,12.68,12.69,19200.0,12.69,12.69,12.68,12.69,19200.0
2012-04-05 13:35:00,12.68,12.68,12.67,12.67,5200.0,12.68,12.68,12.67,12.67,5200.0
2012-04-05 13:40:00,12.67,12.74,12.67,12.72,158400.0,12.67,12.74,12.67,12.72,158400.0
2012-04-05 13:45:00,12.72,12.74,12.7,12.71,77600.0,12.72,12.74,12.7,12.71,77600.0
2012-04-05 13:50:00,12.7,12.72,12.69,12.7,21600.0,12.7,12.72,12.69,12.7,21600.0
2012-04-05 13:55:00,12.7,12.7,12.69,12.7,8400.0,12.7,12.7,12.69,12.7,8400.0
2012-04-05 14:00:00,12.7,12.71,12.67,12.69,16800.0,12.7,12.71,12.67,12.69,16800.0
2012-04-05 14:05:00,12.68,12.69,12.67,12.68,7200.0,12.68,12.69,12.67,12.68,7200.0
2012-04-05 14:10:00,12.67,12.68,12.67,12.67,10800.0,12.67,12.68,12.67,12.67,10800.0
2012-04-05 14:15:00,12.66,12.68,12.66,12.67,16000.0,12.66,12.68,12.66,12.67,16000.0
2012-04-05 14:20:00,12.67,12.68,12.67,12.68,14800.0,12.67,12.68,12.67,12.68,14800.0
2012-04-05 14:25:00,12.67,12.68,12.67,12.68,17200.0,12.67,12.68,12.67,12.68,17200.0
2012-04-05 14:30:00,12.67,12.68,12.66,12.67,11600.0,12.67,12.68,12.66,12.67,11600.0
2012-04-05 14:35:00,12.67,12.67,12.66,12.66,15200.0,12.67,12.67,12.66,12.66,15200.0
2012-04-05 14:40:00,12.66,12.67,12.66,12.66,27600.0,12.66,12.67,12.66,12.66,27600.0
2012-04-05 14:45:00,12.67,12.67,12.65,12.66,14000.0,12.67,12.67,12.65,12.66,14000.0
2012-04-05 14:50:00,12.65,12.68,12.65,12.68,26000.0,12.65,12.68,12.65,12.68,26000.0
2012-04-05 14:55:00,12.68,12.68,12.65,12.65,21600.0,12.68,12.68,12.65,12.65,21600.0
2012-04-05 15:00:00,12.65,12.67,12.64,12.67,40000.0,12.65,12.67,12.64,12.67,40000.0
2012-04-05 15:05:00,12.67,12.67,12.65,12.65,24000.0,12.67,12.67,12.65,12.65,24000.0
2012-04-05 15:10:00,12.65,12.69,12.64,12.67,115200.0,12.65,12.69,12.64,12.67,115200.0
2012-04-05 15:15:00,12.67,12.68,12.65,12.67,29200.0,12.67,12.68,12.65,12.67,29200.0
2012-04-05 15:20:00,12.67,12.68,12.66,12.67,20400.0,12.67,12.68,12.66,12.67,20400.0
2012-04-05 15:25:00,12.67,12.7,12.65,12.68,36400.0,12.67,12.7,12.65,12.68,36400.0
2012-04-05 15:30:00,12.68,12.68,12.67,12.67,33200.0,12.68,12.68,12.67,12.67,33200.0
2012-04-05 15:35:00,12.67,12.68,12.67,12.67,36400.0,12.67,12.68,12.67,12.67,36400.0
2012-04-05 15:40:00,12.68,12.68,12.67,12.68,38000.0,12.68,12.68,12.67,12.68,38000.0
2012-04-05 15:45:00,12.68,12.7,12.68,12.68,38000.0,12.68,12.7,12.68,12.68,38000.0
2012-04-05 15:50:00,12.68,12.69,12.68,12.68,48000.0,12.68,12.69,12.68,12.68,48000.0
2012-04-05 15:55:00,12.69,12.72,12.69,12.7,122400.0,12.69,12.72,12.69,12.7,122400.0
2012-04-09 09:30:00,11.43,11.65,11.3,11.52,252000.0,11.43,11.65,11.3,11.52,252000.0
2012-04-09 09:35:00,11.53,11.58,11.31,11.31,262400.0,11.53,11.58,11.31,11.31,262400.0
2012-04-09 09:40:00,11.31,11.4,11.14,11.15,294000.0,11.31,11.4,11.14,11.15,294000.0
2012-04-09 09:45:00,11.15,11.18,11.06,11.06,428400.0,11.15,11.18,11.06,11.06,428400.0
2012-04-09 09:50:00,11.06,11.24,11.05,11.14,360800.0,11.06,11.24,11.05,11.14,360800.0
2012-04-09 09:55:00,11.14,11.2,11.09,11.14,182400.0,11.14,11.2,11.09,11.14,182400.0
2012-04-09 10:00:00,11.15,11.2,11.14,11.15,86000.0,11.15,11.2,11.14,11.15,86000.0
2012-04-09 10:05:00,11.14,11.16,10.93,10.98,349200.0,11.14,11.16,10.93,10.98,349200.0
2012-04-09 10:10:00,10.98,11.11,10.98,11.09,560800.0,10.98,11.11,10.98,11.09,560800.0
2012-04-09 10:15:00,11.09,11.18,11.08,11.17,84000.0,11.09,11.18,11.08,11.17,84000.0
2012-04-09 10:20:00,11.18,11.18,11.1,11.13,62000.0,11.18,11.18,11.1,11.13,62000.0
2012-04-09 10:25:00,11.13,11.13,11.06,11.08,486000.0,11.13,11.13,11.06,11.08,486000.0
2012-04-09 10:30:00,11.09,11.11,11.02,11.02,113200.0,11.09,11.11,11.02,11.02,113200.0
2012-04-09 10:35:00,11.01,11.04,10.99,11.0,163600.0,11.01,11.04,10.99,11.0,163600.0
2012-04-09 10:40:00,11.0,11.02,10.97,10.97,108400.0,11.0,11.02,10.97,10.97,108400.0
2012-04-09 10:45:00,10.97,10.97,10.93,10.96,244400.0,10.97,10.97,10.93,10.96,244400.0
2012-04-09 10:50:00,10.96,11.03,10.96,11.0,96800.0,10.96,11.03,10.96,11.0,96800.0
2012-04-09 10:55:00,11.0,11.02,10.95,10.98,139200.0,11.0,11.02,10.95,10.98,139200.0
2012-04-09 11:00:00,10.98,11.03,10.98,11.02,64800.0,10.98,11.03,10.98,11.02,64800.0
2012-04-09 11:05:00,11.02,11.07,11.0,11.04,82000.0,11.02,11.07,11.0,11.04,82000.0
2012-04-09 11:10:00,11.03,11.07,11.01,11.03,125600.0,11.03,11.07,11.01,11.03,125600.0
2012-04-09 11:15:00,11.03,11.08,11.01,11.07,297600.0,11.03,11.08,11.01,11.07,297600.0
2012-04-09 11:20:00,11.08,11.08,11.05,11.07,89600.0,11.08,11.08,11.05,11.07,89600.0
2012-04-09 11:25:00,11.07,11.09,11.06,11.09,46000.0,11.07,11.09,11.06,11.09,46000.0
2012-04-09 11:30:00,11.09,11.11,11.06,11.07,102800.0,11.09,11.11,11.06,11.07,102800.0
2012-04-09 11:35:00,11.07,11.08,11.07,11.08,63200.0,11.07,11.08,11.07,11.08,63200.0
2012-04-09 11:40:00,11.08,11.09,11.06,11.07,180000.0,11.08,11.09,11.06,11.07,180000.0
2012-04-09 11:45:00,11.07,11.07,10.96,10.97,216400.0,11.07,11.07,10.96,10.97,216400.0
2012-04-09 11:50:00,10.97,11.0,10.96,10.97,85200.0,10.97,11.0,10.96,10.97,85200.0
2012-04-09 11:55:00,10.97,10.99,10.94,10.94,51600.0,10.97,10.99,10.94,10.94,51600.0
2012-04-09 12:00:00,10.94,10.97,10.92,10.97,106000.0,10.94,10.97,10.92,10.97,106000.0
2012-04-09 12:05:00,10.96,10.97,10.93,10.95,148400.0,10.96,10.97,10.93,10.95,148400.0
2012-04-09 12:10:00,10.96,10.98,10.93,10.98,115600.0,10.96,10.98,10.93,10.98,115600.0
2012-04-09 12:15:00,10.97,11.04,10.96,11.01,110800.0,10.97,11.04,10.96,11.01,110800.0
2012-04-09 12:20:00,11.01,11.02,10.99,11.01,62000.0,11.01,11.02,10.99,11.01,62000.0
2012-04-09 12:25:00,11.0,11.03,11.0,11.02,79200.0,11.0,11.03,11.0,11.02,79200.0
2012-04-09 12:30:00,11.02,11.02,10.99,11.01,122800.0,11.02,11.02,10.99,11.01,122800.0
2012-04-09 12:35:00,11.01,11.01,10.98,10.98,60800.0,11.01,11.01,10.98,10.98,60800.0
2012-04-09 12:40:00,10.99,10.99,10.93,10.93,146400.0,10.99,10.99,10.93,10.93,146400.0
2012-04-09 12:45:00,10.93,10.95,10.93,10.94,55200.0,10.93,10.95,10.93,10.94,55200.0
2012-04-09 12:50:00,10.94,10.95,10.92,10.94,83600.0,10.94,10.95,10.92,10.94,83600.0
2012-04-09 12:55:00,10.94,10.96,10.94,10.95,39200.0,10.94,10.96,10.94,10.95,39200.0
2012-04-09 13:00:00,10.95,10.95,10.94,10.94,63600.0,10.95,10.95,10.94,10.94,63600.0
2012-04-09 13:05:00,10.94,10.95,10.92,10.94,74800.0,10.94,10.95,10.92,10.94,74800.0
2012-04-09 13:10:00,10.94,10.95,10.94,10.95,38000.0,10.94,10.95,10.94,10.95,38000.0
2012-04-09 13:15:00,10.95,10.95,10.94,10.94,71600.0,10.95,10.95,10.94,10.94,71600.0
2012-04-09 13:20:00,10.94,10.94,10.93,10.94,119200.0,10.94,10.94,10.93,10.94,119200.0
2012-04-09 13:25:00,10.94,10.94,10.87,10.88,243600.0,10.94,10.94,10.87,10.88,243600.0
2012-04-09 13:30:00,10.87,10.91,10.87,10.88,113200.0,10.87,10.91,10.87,10.88,113200.0
2012-04-09 13:35:00,10.88,10.9,10.88,10.89,48800.0,10.88,10.9,10.88,10.89,48800.0
2012-04-09 13:40:00,10.9,10.97,10.9,10.93,98400.0,10.9,10.97,10.9,10.93,98400.0
2012-04-09 13:45:00,10.93,10.94,10.93,10.93,38400.0,10.93,10.94,10.93,10.93,38400.0
2012-04-09 13:50:00,10.93,10.95,10.91,10.94,79200.0,10.93,10.95,10.91,10.94,79200.0
2012-04-09 13:55:00,10.94,10.94,10.91,10.91,47200.0,10.94,10.94,10.91,10.91,47200.0
2012-04-09 14:00:00,10.92,10.95,10.89,10.89,107200.0,10.92,10.95,10.89,10.89,107200.0
2012-04-09 14:05:00,10.89,10.9,10.88,10.89,42800.0,10.89,10.9,10.88,10.89,42800.0
2012-04-09 14:10:00,10.89,10.9,10.86,10.87,113200.0,10.89,10.9,10.86,10.87,113200.0
2012-04-09 14:15:00,10.88,10.88,10.83,10.85,76800.0,10.88,10.88,10.83,10.85,76800.0
2012-04-09 14:20:00,10.85,10.85,10.79,10.79,123200.0,10.85,10.85,10.79,10.79,123200.0
2012-04-09 14:25:00,10.8,10.8,10.79,10.8,56000.0,10.8,10.8,10.79,10.8,56000.0
2012-04-09 14:30:00,10.8,10.83,10.79,10.79,117200.0,10.8,10.83,10.79,10.79,117200.0
2012-04-09 14:35:00,10.8,10.89,10.8,10.89,172400.0,10.8,10.89,10.8,10.89,172400.0
2012-04-09 14:40:00,10.88,10.89,10.87,10.88,105600.0,10.88,10.89,10.87,10.88,105600.0
2012-04-09 14:45:00,10.88,10.9,10.88,10.89,71600.0,10.88,10.9,10.88,10.89,71600.0
2012-04-09 14:50:00,10.89,10.9,10.88,10.88,69200.0,10.89,10.9,10.88,10.88,69200.0
2012-04-09 14:55:00,10.88,10.92,10.88,10.89,116000.0,10.88,10.92,10.88,10.89,116000.0
2012-04-09 15:00:00,10.89,10.89,10.87,10.88,137200.0,10.89,10.89,10.87,10.88,137200.0
2012-04-09 15:05:00,10.88,10.89,10.86,10.86,104000.0,10.88,10.89,10.86,10.86,104000.0
2012-04-09 15:10:00,10.86,10.87,10.85,10.85,127600.0,10.86,10.87,10.85,10.85,127600.0
2012-04-09 15:15:00,10.86,10.88,10.85,10.86,75600.0,10.86,10.88,10.85,10.86,75600.0
2012-04-09 15:20:00,10.86,10.87,10.82,10.84,116400.0,10.86,10.87,10.82,10.84,116400.0
2012-04-09 15:25:00,10.83,10.83,10.8,10.8,91200.0,10.83,10.83,10.8,10.8,91200.0
2012-04-09 15:30:00,10.8,10.83,10.79,10.82,168000.0,10.8,10.83,10.79,10.82,168000.0
2012-04-09 15:35:00,10.82,10.84,10.82,10.84,124000.0,10.82,10.84,10.82,10.84,124000.0
2012-04-09 15:40:00,10.84,10.86,10.81,10.81,178000.0,10.84,10.86,10.81,10.81,178000.0
2012-04-09 15:45:00,10.81,10.82,10.76,10.76,177600.0,10.81,10.82,10.76,10.76,177600.0
2012-04-09 15:50:00,10.76,10.8,10.76,10.77,234000.0,10.76,10.8,10.76,10.77,234000.0
2012-04-09 15:55:00,10.76,10.77,10.73,10.74,439200.0,10.76,10.77,10.73,10.74,439200.0
2012-04-10 09:30:00,10.71,10.83,10.51,10.55,219600.0,10.71,10.83,10.51,10.55,219600.0
2012-04-10 09:35:00,10.54,10.59,10.53,10.56,240000.0,10.54,10.59,10.53,10.56,240000.0
2012-04-10 09:40:00,10.56,10.57,10.42,10.43,199600.0,10.56,10.57,10.42,10.43,199600.0
2012-04-10 09:45:00,10.43,10.47,10.38,10.38,226000.0,10.43,10.47,10.38,10.38,226000.0
2012-04-10 09:50:00,10.38,10.4,10.35,10.36,275200.0,10.38,10.4,10.35,10.36,275200.0
2012-04-10 09:55:00,10.36,10.38,10.32,10.36,129200.0,10.36,10.38,10.32,10.36,129200.0
2012-04-10 10:00:00,10.37,10.37,10.29,10.31,90400.0,10.37,10.37,10.29,10.31,90400.0
2012-04-10 10:05:00,10.31,10.31,10.23,10.23,241200.0,10.31,10.31,10.23,10.23,241200.0
2012-04-10 10:10:00,10.22,10.23,10.16,10.18,282000.0,10.22,10.23,10.16,10.18,282000.0
2012-04-10 10:15:00,10.17,10.2,10.1,10.15,230400.0,10.17,10.2,10.1,10.15,230400.0
2012-04-10 10:20:00,10.15,10.23,10.12,10.21,224000.0,10.15,10.23,10.12,10.21,224000.0
2012-04-10 10:25:00,10.21,10.25,10.19,10.23,82000.0,10.21,10.25,10.19,10.23,82000.0
2012-04-10 10:30:00,10.24,10.25,10.21,10.25,339200.0,10.24,10.25,10.21,10.25,339200.0
2012-04-10 10:35:00,10.25,10.28,10.24,10.28,319200.0,10.25,10.28,10.24,10.28,319200.0
2012-04-10 10:40:00,10.28,10.32,10.27,10.32,74800.0,10.28,10.32,10.27,10.32,74800.0
2012-04-10 10:45:00,10.32,10.33,10.3,10.33,243200.0,10.32,10.33,10.3,10.33,243200.0
2012-04-10 10:50:00,10.33,10.37,10.31,10.37,131600.0,10.33,10.37,10.31,10.37,131600.0
2012-04-10 10:55:00,10.36,10.4,10.36,10.4,156800.0,10.36,10.4,10.36,10.4,156800.0
2012-04-10 11:00:00,10.4,10.41,10.37,10.38,74400.0,10.4,10.41,10.37,10.38,74400.0
2012-04-10 11:05:00,10.39,10.39,10.36,10.39,93200.0,10.39,10.39,10.36,10.39,93200.0
2012-04-10 11:10:00,10.39,10.4,10.38,10.39,43600.0,10.39,10.4,10.38,10.39,43600.0
2012-04-10 11:15:00,10.39,10.39,10.37,10.37,53200.0,10.39,10.39,10.37,10.37,53200.0
2012-04-10 11:20:00,10.38,10.39,10.37,10.39,55600.0,10.38,10.39,10.37,10.39,55600.0
2012-04-10 11:25:00,10.39,10.4,10.38,10.39,27600.0,10.39,10.4,10.38,10.39,27600.0
2012-04-10 11:30:00,10.39,10.42,10.38,10.38,61200.0,10.39,10.42,10.38,10.38,61200.0
2012-04-10 11:35:00,10.38,10.38,10.37,10.38,84000.0,10.38,10.38,10.37,10.38,84000.0
2012-04-10 11:40:00,10.38,10.38,10.37,10.38,101200.0,10.38,10.38,10.37,10.38,101200.0
2012-04-10 11:45:00,10.38,10.39,10.37,10.38,199600.0,10.38,10.39,10.37,10.38,199600.0
2012-04-10 11:50:00,10.38,10.38,10.36,10.36,179200.0,10.38,10.38,10.36,10.36,179200.0
2012-04-10 11:55:00,10.36,10.37,10.36,10.37,58800.0,10.36,10.37,10.36,10.37,58800.0
2012-04-10 12:00:00,10.37,10.37,10.36,10.37,67200.0,10.37,10.37,10.36,10.37,67200.0
2012-04-10 12:05:00,10.37,10.37,10.35,10.35,71200.0,10.37,10.37,10.35,10.35,71200.0
2012-04-10 12:10:00,10.35,10.35,10.33,10.34,98000.0,10.35,10.35,10.33,10.34,98000.0
2012-04-10 12:15:00,10.33,10.34,10.32,10.34,39200.0,10.33,10.34,10.32,10.34,39200.0
2012-04-10 12:20:00,10.34,10.35,10.33,10.33,25600.0,10.34,10.35,10.33,10.33,25600.0
2012-04-10 12:25:00,10.33,10.34,10.32,10.34,24800.0,10.33,10.34,10.32,10.34,24800.0
2012-04-10 12:30:00,10.34,10.34,10.32,10.32,26800.0,10.34,10.34,10.32,10.32,26800.0
2012-04-10 12:35:00,10.32,10.33,10.32,10.32,47200.0,10.32,10.33,10.32,10.32,47200.0
2012-04-10 12:40:00,10.32,10.32,10.32,10.32,17200.0,10.32,10.32,10.32,10.32,17200.0
2012-04-10 12:45:00,10.32,10.33,10.32,10.32,17600.0,10.32,10.33,10.32,10.32,17600.0
2012-04-10 12:50:00,10.32,10.33,10.32,10.33,38400.0,10.32,10.33,10.32,10.33,38400.0
2012-04-10 12:55:00,10.33,10.34,10.33,10.34,16000.0,10.33,10.34,10.33,10.34,16000.0
2012-04-10 13:00:00,10.34,10.34,10.33,10.33,22400.0,10.34,10.34,10.33,10.33,22400.0
2012-04-10 13:05:00,10.33,10.33,10.33,10.33,22400.0,10.33,10.33,10.33,10.33,22400.0
2012-04-10 13:10:00,10.34,10.34,10.32,10.33,41600.0,10.34,10.34,10.32,10.33,41600.0
2012-04-10 13:15:00,10.34,10.35,10.3,10.31,42400.0,10.34,10.35,10.3,10.31,42400.0
2012-04-10 13:20:00,10.3,10.31,10.3,10.3,17600.0,10.3,10.31,10.3,10.3,17600.0
2012-04-10 13:25:00,10.31,10.31,10.29,10.3,24000.0,10.31,10.31,10.29,10.3,24000.0
2012-04-10 13:30:00,10.3,10.3,10.29,10.29,33600.0,10.3,10.3,10.29,10.29,33600.0
2012-04-10 13:35:00,10.29,10.3,10.28,10.3,34000.0,10.29,10.3,10.28,10.3,34000.0
2012-04-10 13:40:00,10.3,10.3,10.28,10.29,20400.0,10.3,10.3,10.28,10.29,20400.0
2012-04-10 13:45:00,10.28,10.29,10.28,10.29,27600.0,10.28,10.29,10.28,10.29,27600.0
2012-04-10 13:50:00,10.29,10.29,10.28,10.28,40400.0,10.29,10.29,10.28,10.28,40400.0
2012-04-10 13:55:00,10.28,10.29,10.28,10.29,28400.0,10.28,10.29,10.28,10.29,28400.0
2012-04-10 14:00:00,10.29,10.33,10.29,10.33,53200.0,10.29,10.33,10.29,10.33,53200.0
2012-04-10 14:05:00,10.33,10.35,10.33,10.35,32800.0,10.33,10.35,10.33,10.35,32800.0
2012-04-10 14:10:00,10.35,10.36,10.35,10.36,36400.0,10.35,10.36,10.35,10.36,36400.0
2012-04-10 14:15:00,10.36,10.38,10.36,10.38,298800.0,10.36,10.38,10.36,10.38,298800.0
2012-04-10 14:20:00,10.38,10.39,10.37,10.39,82000.0,10.38,10.39,10.37,10.39,82000.0
2012-04-10 14:25:00,10.39,10.41,10.38,10.4,524000.0,10.39,10.41,10.38,10.4,524000.0
2012-04-10 14:30:00,10.4,10.42,10.4,10.42,84400.0,10.4,10.42,10.4,10.42,84400.0
2012-04-10 14:35:00,10.42,10.42,10.39,10.4,44800.0,10.42,10.42,10.39,10.4,44800.0
2012-04-10 14:40:00,10.39,10.4,10.39,10.4,25600.0,10.39,10.4,10.39,10.4,25600.0
2012-04-10 14:45:00,10.4,10.41,10.4,10.4,34400.0,10.4,10.41,10.4,10.4,34400.0
2012-04-10 14:50:00,10.4,10.4,10.39,10.4,66800.0,10.4,10.4,10.39,10.4,66800.0
2012-04-10 14:55:00,10.4,10.4,10.36,10.37,201600.0,10.4,10.4,10.36,10.37,201600.0
2012-04-10 15:00:00,10.37,10.38,10.37,10.38,84400.0,10.37,10.38,10.37,10.38,84400.0
2012-04-10 15:05:00,10.38,10.38,10.31,10.31,135200.0,10.38,10.38,10.31,10.31,135200.0
2012-04-10 15:10:00,10.31,10.33,10.31,10.33,140000.0,10.31,10.33,10.31,10.33,140000.0
2012-04-10 15:15:00,10.33,10.34,10.32,10.34,106000.0,10.33,10.34,10.32,10.34,106000.0
2012-04-10 15:20:00,10.34,10.36,10.33,10.34,112800.0,10.34,10.36,10.33,10.34,112800.0
2012-04-10 15:25:00,10.34,10.37,10.34,10.35,108000.0,10.34,10.37,10.34,10.35,108000.0
2012-04-10 15:30:00,10.35,10.37,10.35,10.36,86400.0,10.35,10.37,10.35,10.36,86400.0
2012-04-10 15:35:00,10.36,10.38,10.36,10.38,116000.0,10.36,10.38,10.36,10.38,116000.0
2012-04-10 15:40:00,10.38,10.38,10.36,10.37,136800.0,10.38,10.38,10.36,10.37,136800.0
2012-04-10 15:45:00,10.37,10.38,10.33,10.38,242400.0,10.37,10.38,10.33,10.38,242400.0
2012-04-10 15:50:00,10.37,10.38,10.37,10.38,346800.0,10.37,10.38,10.37,10.38,346800.0
2012-04-10 15:55:00,10.37,10.37,10.31,10.32,319600.0,10.37,10.37,10.31,10.32,319600.0
2012-04-11 09:30:00,10.42,10.48,10.36,10.37,97600.0,10.42,10.48,10.36,10.37,97600.0
2012-04-11 09:35:00,10.37,10.48,10.37,10.45,73200.0,10.37,10.48,10.37,10.45,73200.0
2012-04-11 09:40:00,10.44,10.45,10.35,10.35,80000.0,10.44,10.45,10.35,10.35,80000.0
2012-04-11 09:45:00,10.36,10.53,10.36,10.53,145200.0,10.36,10.53,10.36,10.53,145200.0
2012-04-11 09:50:00,10.53,10.54,10.44,10.46,157200.0,10.53,10.54,10.44,10.46,157200.0
2012-04-11 09:55:00,10.46,10.5,10.44,10.5,89600.0,10.46,10.5,10.44,10.5,89600.0
2012-04-11 10:00:00,10.49,10.5,10.47,10.5,54800.0,10.49,10.5,10.47,10.5,54800.0
2012-04-11 10:05:00,10.5,10.53,10.49,10.52,98000.0,10.5,10.53,10.49,10.52,98000.0
2012-04-11 10:10:00,10.52,10.58,10.52,10.55,62000.0,10.52,10.58,10.52,10.55,62000.0
2012-04-11 10:15:00,10.56,10.56,10.54,10.56,40000.0,10.56,10.56,10.54,10.56,40000.0
2012-04-11 10:20:00,10.56,10.58,10.55,10.56,62800.0,10.56,10.58,10.55,10.56,62800.0
2012-04-11 10:25:00,10.57,10.57,10.51,10.52,87600.0,10.57,10.57,10.51,10.52,87600.0
2012-04-11 10:30:00,10.52,10.53,10.5,10.51,62000.0,10.52,10.53,10.5,10.51,62000.0
2012-04-11 10:35:00,10.51,10.51,10.49,10.49,64400.0,10.51,10.51,10.49,10.49,64400.0
2012-04-11 10:40:00,10.5,10.5,10.45,10.47,34000.0,10.5,10.5,10.45,10.47,34000.0
2012-04-11 10:45:00,10.47,10.49,10.45,10.47,44400.0,10.47,10.49,10.45,10.47,44400.0
2012-04-11 10:50:00,10.47,10.49,10.45,10.46,34000.0,10.47,10.49,10.45,10.46,34000.0
2012-04-11 10:55:00,10.46,10.46,10.4,10.42,54400.0,10.46,10.46,10.4,10.42,54400.0
2012-04-11 11:00:00,10.42,10.43,10.41,10.43,32800.0,10.42,10.43,10.41,10.43,32800.0
2012-04-11 11:05:00,10.42,10.44,10.38,10.44,74800.0,10.42,10.44,10.38,10.44,74800.0
2012-04-11 11:10:00,10.44,10.44,10.4,10.42,69600.0,10.44,10.44,10.4,10.42,69600.0
2012-04-11 11:15:00,10.41,10.42,10.4,10.4,43200.0,10.41,10.42,10.4,10.4,43200.0
2012-04-11 11:20:00,10.39,10.42,10.34,10.42,80000.0,10.39,10.42,10.34,10.42,80000.0
2012-04-11 11:25:00,10.41,10.44,10.4,10.41,66800.0,10.41,10.44,10.4,10.41,66800.0
2012-04-11 11:30:00,10.41,10.42,10.39,10.39,36400.0,10.41,10.42,10.39,10.39,36400.0
2012-04-11 11:35:00,10.39,10.39,10.36,10.36,43200.0,10.39,10.39,10.36,10.36,43200.0
2012-04-11 11:40:00,10.36,10.43,10.36,10.41,98800.0,10.36,10.43,10.36,10.41,98800.0
2012-04-11 11:45:00,10.41,10.45,10.4,10.4,102000.0,10.41,10.45,10.4,10.4,102000.0
2012-04-11 11:50:00,10.39,10.41,10.39,10.4,21600.0,10.39,10.41,10.39,10.4,21600.0
2012-04-11 11:55:00,10.4,10.45,10.39,10.45,37600.0,10.4,10.45,10.39,10.45,37600.0
2012-04-11 12:00:00,10.44,10.47,10.44,10.46,55200.0,10.44,10.47,10.44,10.46,55200.0
2012-04-11 12:05:00,10.45,10.45,10.42,10.43,18400.0,10.45,10.45,10.42,10.43,18400.0
2012-04-11 12:10:00,10.42,10.45,10.42,10.44,25200.0,10.42,10.45,10.42,10.44,25200.0
2012-04-11 12:15:00,10.44,10.47,10.44,10.46,22800.0,10.44,10.47,10.44,10.46,22800.0
2012-04-11 12:20:00,10.46,10.47,10.44,10.44,22400.0,10.46,10.47,10.44,10.44,22400.0
2012-04-11 12:25:00,10.44,10.45,10.43,10.44,31200.0,10.44,10.45,10.43,10.44,31200.0
2012-04-11 12:30:00,10.44,10.44,10.43,10.44,13600.0,10.44,10.44,10.43,10.44,13600.0
2012-04-11 12:35:00,10.44,10.44,10.43,10.44,20400.0,10.44,10.44,10.43,10.44,20400.0
2012-04-11 12:40:00,10.43,10.43,10.42,10.42,17600.0,10.43,10.43,10.42,10.42,17600.0
2012-04-11 12:45:00,10.42,10.42,10.38,10.38,27600.0,10.42,10.42,10.38,10.38,27600.0
2012-04-11 12:50:00,10.38,10.39,10.37,10.38,28800.0,10.38,10.39,10.37,10.38,28800.0
2012-04-11 12:55:00,10.37,10.37,10.35,10.36,28400.0,10.37,10.37,10.35,10.36,28400.0
2012-04-11 13:00:00,10.36,10.4,10.35,10.4,36800.0,10.36,10.4,10.35,10.4,36800.0
2012-04-11 13:05:00,10.39,10.4,10.39,10.39,14000.0,10.39,10.4,10.39,10.39,14000.0
2012-04-11 13:10:00,10.39,10.41,10.38,10.41,16000.0,10.39,10.41,10.38,10.41,16000.0
2012-04-11 13:15:00,10.41,10.41,10.38,10.38,17200.0,10.41,10.41,10.38,10.38,17200.0
2012-04-11 13:20:00,10.37,10.37,10.36,10.37,17200.0,10.37,10.37,10.36,10.37,17200.0
2012-04-11 13:25:00,10.37,10.38,10.36,10.37,17200.0,10.37,10.38,10.36,10.37,17200.0
2012-04-11 13:30:00,10.36,10.36,10.34,10.36,24400.0,10.36,10.36,10.34,10.36,24400.0
2012-04-11 13:35:00,10.35,10.36,10.35,10.35,9600.0,10.35,10.36,10.35,10.35,9600.0
2012-04-11 13:40:00,10.35,10.36,10.34,10.35,21200.0,10.35,10.36,10.34,10.35,21200.0
2012-04-11 13:45:00,10.35,10.37,10.35,10.36,70000.0,10.35,10.37,10.35,10.36,70000.0
2012-04-11 13:50:00,10.36,10.36,10.34,10.36,22800.0,10.36,10.36,10.34,10.36,22800.0
2012-04-11 13:55:00,10.35,10.35,10.33,10.34,16000.0,10.35,10.35,10.33,10.34,16000.0
2012-04-11 14:00:00,10.35,10.37,10.34,10.37,44800.0,10.35,10.37,10.34,10.37,44800.0
2012-04-11 14:05:00,10.37,10.38,10.36,10.37,31600.0,10.37,10.38,10.36,10.37,31600.0
2012-04-11 14:10:00,10.37,10.39,10.36,10.38,28000.0,10.37,10.39,10.36,10.38,28000.0
2012-04-11 14:15:00,10.39,10.42,10.39,10.4,56800.0,10.39,10.42,10.39,10.4,56800.0
2012-04-11 14:20:00,10.4,10.42,10.4,10.41,29200.0,10.4,10.42,10.4,10.41,29200.0
2012-04-11 14:25:00,10.41,10.42,10.4,10.4,28400.0,10.41,10.42,10.4,10.4,28400.0
2012-04-11 14:30:00,10.4,10.41,10.38,10.38,42000.0,10.4,10.41,10.38,10.38,42000.0
2012-04-11 14:35:00,10.38,10.41,10.38,10.41,29600.0,10.38,10.41,10.38,10.41,29600.0
2012-04-11 14:40:00,10.41,10.42,10.37,10.38,72800.0,10.41,10.42,10.37,10.38,72800.0
2012-04-11 14:45:00,10.38,10.39,10.37,10.38,54400.0,10.38,10.39,10.37,10.38,54400.0
2012-04-11 14:50:00,10.38,10.38,10.36,10.37,120000.0,10.38,10.38,10.36,10.37,120000.0
2012-04-11 14:55:00,10.37,10.37,10.35,10.37,100400.0,10.37,10.37,10.35,10.37,100400.0
2012-04-11 15:00:00,10.37,10.37,10.34,10.36,42800.0,10.37,10.37,10.34,10.36,42800.0
2012-04-11 15:05:00,10.36,10.38,10.36,10.37,27200.0,10.36,10.38,10.36,10.37,27200.0
2012-04-11 15:10:00,10.36,10.37,10.33,10.33,38000.0,10.36,10.37,10.33,10.33,38000.0
2012-04-11 15:15:00,10.33,10.35,10.32,10.34,35200.0,10.33,10.35,10.32,10.34,35200.0
2012-04-11 15:20:00,10.34,10.36,10.33,10.33,46000.0,10.34,10.36,10.33,10.33,46000.0
2012-04-11 15:25:00,10.33,10.35,10.33,10.34,41600.0,10.33,10.35,10.33,10.34,41600.0
2012-04-11 15:30:00,10.34,10.41,10.34,10.4,90400.0,10.34,10.41,10.34,10.4,90400.0
2012-04-11 15:35:00,10.4,10.41,10.39,10.4,99600.0,10.4,10.41,10.39,10.4,99600.0
2012-04-11 15:40:00,10.4,10.42,10.39,10.41,108000.0,10.4,10.42,10.39,10.41,108000.0
2012-04-11 15:45:00,10.41,10.45,10.41,10.44,232400.0,10.41,10.45,10.41,10.44,232400.0
2012-04-11 15:50:00,10.44,10.48,10.44,10.46,297200.0,10.44,10.48,10.44,10.46,297200.0
2012-04-11 15:55:00,10.45,10.47,10.45,10.47,256800.0,10.45,10.47,10.45,10.47,256800.0
2012-04-12 09:30:00,10.52,10.55,10.43,10.49,124800.0,10.52,10.55,10.43,10.49,124800.0
2012-04-12 09:35:00,10.51,10.66,10.5,10.65,166800.0,10.51,10.66,10.5,10.65,166800.0
2012-04-12 09:40:00,10.63,10.8,10.63,10.8,92000.0,10.63,10.8,10.63,10.8,92000.0
2012-04-12 09:45:00,10.8,10.85,10.79,10.79,204800.0,10.8,10.85,10.79,10.79,204800.0
2012-04-12 09:50:00,10.8,10.8,10.72,10.73,332400.0,10.8,10.8,10.72,10.73,332400.0
2012-04-12 09:55:00,10.74,10.78,10.69,10.77,152800.0,10.74,10.78,10.69,10.77,152800.0
2012-04-12 10:00:00,10.76,10.77,10.7,10.71,39600.0,10.76,10.77,10.7,10.71,39600.0
2012-04-12 10:05:00,10.7,10.73,10.67,10.67,83200.0,10.7,10.73,10.67,10.67,83200.0
2012-04-12 10:10:00,10.68,10.68,10.64,10.64,22400.0,10.68,10.68,10.64,10.64,22400.0
2012-04-12 10:15:00,10.64,10.68,10.62,10.68,49600.0,10.64,10.68,10.62,10.68,49600.0
2012-04-12 10:20:00,10.69,10.76,10.68,10.71,182400.0,10.69,10.76,10.68,10.71,182400.0
2012-04-12 10:25:00,10.71,10.72,10.7,10.71,26800.0,10.71,10.72,10.7,10.71,26800.0
2012-04-12 10:30:00,10.71,10.78,10.7,10.78,30800.0,10.71,10.78,10.7,10.78,30800.0
2012-04-12 10:35:00,10.77,10.8,10.76,10.78,38800.0,10.77,10.8,10.76,10.78,38800.0
2012-04-12 10:40:00,10.78,10.79,10.78,10.79,22400.0,10.78,10.79,10.78,10.79,22400.0
2012-04-12 10:45:00,10.79,10.79,10.72,10.74,57200.0,10.79,10.79,10.72,10.74,57200.0
2012-04-12 10:50:00,10.74,10.76,10.74,10.74,26800.0,10.74,10.76,10.74,10.74,26800.0
2012-04-12 10:55:00,10.74,10.77,10.74,10.76,53600.0,10.74,10.77,10.74,10.76,53600.0
2012-04-12 11:00:00,10.76,10.77,10.74,10.77,44000.0,10.76,10.77,10.74,10.77,44000.0
2012-04-12 11:05:00,10.77,10.82,10.77,10.81,26000.0,10.77,10.82,10.77,10.81,26000.0
2012-04-12 11:10:00,10.81,10.83,10.8,10.8,24000.0,10.81,10.83,10.8,10.8,24000.0
2012-04-12 11:15:00,10.81,10.87,10.81,10.87,26800.0,10.81,10.87,10.81,10.87,26800.0
2012-04-12 11:20:00,10.87,10.92,10.87,10.89,50800.0,10.87,10.92,10.87,10.89,50800.0
2012-04-12 11:25:00,10.89,10.89,10.84,10.84,34800.0,10.89,10.89,10.84,10.84,34800.0
2012-04-12 11:30:00,10.84,10.84,10.83,10.83,18400.0,10.84,10.84,10.83,10.83,18400.0
2012-04-12 11:35:00,10.84,10.84,10.82,10.82,16800.0,10.84,10.84,10.82,10.82,16800.0
2012-04-12 11:40:00,10.82,10.82,10.8,10.81,18800.0,10.82,10.82,10.8,10.81,18800.0
2012-04-12 11:45:00,10.8,10.81,10.79,10.8,22000.0,10.8,10.81,10.79,10.8,22000.0
2012-04-12 11:50:00,10.8,10.8,10.78,10.78,22400.0,10.8,10.8,10.78,10.78,22400.0
2012-04-12 11:55:00,10.78,10.81,10.78,10.8,24400.0,10.78,10.81,10.78,10.8,24400.0
2012-04-12 12:00:00,10.81,10.85,10.81,10.85,96400.0,10.81,10.85,10.81,10.85,96400.0
2012-04-12 12:05:00,10.85,10.9,10.85,10.88,95200.0,10.85,10.9,10.85,10.88,95200.0
2012-04-12 12:10:00,10.87,10.88,10.86,10.87,23600.0,10.87,10.88,10.86,10.87,23600.0
2012-04-12 12:15:00,10.88,10.88,10.85,10.86,162000.0,10.88,10.88,10.85,10.86,162000.0
2012-04-12 12:20:00,10.85,10.86,10.84,10.84,14400.0,10.85,10.86,10.84,10.84,14400.0
2012-04-12 12:25:00,10.84,10.84,10.82,10.84,22800.0,10.84,10.84,10.82,10.84,22800.0
2012-04-12 12:30:00,10.83,10.84,10.8,10.81,13600.0,10.83,10.84,10.8,10.81,13600.0
2012-04-12 12:35:00,10.8,10.85,10.8,10.85,30000.0,10.8,10.85,10.8,10.85,30000.0
2012-04-12 12:40:00,10.85,10.85,10.84,10.85,40800.0,10.85,10.85,10.84,10.85,40800.0
2012-04-12 12:45:00,10.85,10.86,10.84,10.84,56000.0,10.85,10.86,10.84,10.84,56000.0
2012-04-12 12:50:00,10.84,10.85,10.84,10.85,52000.0,10.84,10.85,10.84,10.85,52000.0
2012-04-12 12:55:00,10.85,10.85,10.84,10.84,42000.0,10.85,10.85,10.84,10.84,42000.0
2012-04-12 13:00:00,10.84,10.84,10.83,10.83,15200.0,10.84,10.84,10.83,10.83,15200.0
2012-04-12 13:05:00,10.83,10.84,10.81,10.82,17200.0,10.83,10.84,10.81,10.82,17200.0
2012-04-12 13:10:00,10.81,10.84,10.81,10.84,13200.0,10.81,10.84,10.81,10.84,13200.0
2012-04-12 13:15:00,10.84,10.84,10.82,10.82,14000.0,10.84,10.84,10.82,10.82,14000.0
2012-04-12 13:20:00,10.82,10.83,10.82,10.83,9200.0,10.82,10.83,10.82,10.83,9200.0
2012-04-12 13:25:00,10.83,10.83,10.82,10.83,8800.0,10.83,10.83,10.82,10.83,8800.0
2012-04-12 13:30:00,10.82,10.83,10.81,10.81,14000.0,10.82,10.83,10.81,10.81,14000.0
2012-04-12 13:35:00,10.81,10.81,10.8,10.8,22800.0,10.81,10.81,10.8,10.8,22800.0
2012-04-12 13:40:00,10.8,10.82,10.8,10.82,16000.0,10.8,10.82,10.8,10.82,16000.0
2012-04-12 13:45:00,10.82,10.83,10.82,10.82,5600.0,10.82,10.83,10.82,10.82,5600.0
2012-04-12 13:50:00,10.82,10.82,10.81,10.82,12400.0,10.82,10.82,10.81,10.82,12400.0
2012-04-12 13:55:00,10.82,10.82,10.8,10.82,23600.0,10.82,10.82,10.8,10.82,23600.0
2012-04-12 14:00:00,10.82,10.83,10.82,10.83,51600.0,10.82,10.83,10.82,10.83,51600.0
2012-04-12 14:05:00,10.83,10.84,10.82,10.83,75200.0,10.83,10.84,10.82,10.83,75200.0
2012-04-12 14:10:00,10.83,10.83,10.82,10.82,35600.0,10.83,10.83,10.82,10.82,35600.0
2012-04-12 14:15:00,10.82,10.84,10.82,10.84,45200.0,10.82,10.84,10.82,10.84,45200.0
2012-04-12 14:20:00,10.83,10.85,10.83,10.84,84800.0,10.83,10.85,10.83,10.84,84800.0
2012-04-12 14:25:00,10.84,10.84,10.83,10.84,27600.0,10.84,10.84,10.83,10.84,27600.0
2012-04-12 14:30:00,10.84,10.84,10.82,10.83,32800.0,10.84,10.84,10.82,10.83,32800.0
2012-04-12 14:35:00,10.83,10.84,10.82,10.84,48000.0,10.83,10.84,10.82,10.84,48000.0
2012-04-12 14:40:00,10.84,10.84,10.84,10.84,57200.0,10.84,10.84,10.84,10.84,57200.0
2012-04-12 14:45:00,10.84,10.86,10.83,10.86,58400.0,10.84,10.86,10.83,10.86,58400.0
2012-04-12 14:50:00,10.86,10.89,10.86,10.89,33600.0,10.86,10.89,10.86,10.89,33600.0
2012-04-12 14:55:00,10.89,10.89,10.87,10.88,16400.0,10.89,10.89,10.87,10.88,16400.0
2012-04-12 15:00:00,10.87,10.87,10.85,10.86,32400.0,10.87,10.87,10.85,10.86,32400.0
2012-04-12 15:05:00,10.86,10.86,10.84,10.84,23600.0,10.86,10.86,10.84,10.84,23600.0
2012-04-12 15:10:00,10.85,10.86,10.84,10.86,78400.0,10.85,10.86,10.84,10.86,78400.0
2012-04-12 15:15:00,10.86,10.86,10.84,10.86,27200.0,10.86,10.86,10.84,10.86,27200.0
2012-04-12 15:20:00,10.86,10.88,10.86,10.88,47200.0,10.86,10.88,10.86,10.88,47200.0
2012-04-12 15:25:00,10.88,10.9,10.88,10.89,97200.0,10.88,10.9,10.88,10.89,97200.0
2012-04-12 15:30:00,10.89,10.94,10.89,10.94,122000.0,10.89,10.94,10.89,10.94,122000.0
2012-04-12 15:35:00,10.94,10.99,10.94,10.97,148800.0,10.94,10.99,10.94,10.97,148800.0
2012-04-12 15:40:00,10.97,10.97,10.94,10.96,96800.0,10.97,10.97,10.94,10.96,96800.0
2012-04-12 15:45:00,10.97,10.98,10.93,10.97,136800.0,10.97,10.98,10.93,10.97,136800.0
2012-04-12 15:50:00,10.97,10.98,10.93,10.94,110800.0,10.97,10.98,10.93,10.94,110800.0
2012-04-12 15:55:00,10.94,10.94,10.92,10.92,185200.0,10.94,10.94,10.92,10.92,185200.0
2012-04-13 09:30:00,10.85,10.88,10.76,10.8,48000.0,10.85,10.88,10.76,10.8,48000.0
2012-04-13 09:35:00,10.79,10.81,10.79,10.8,37200.0,10.79,10.81,10.79,10.8,37200.0
2012-04-13 09:40:00,10.79,10.83,10.79,10.82,31200.0,10.79,10.83,10.79,10.82,31200.0
2012-04-13 09:45:00,10.82,10.86,10.81,10.81,31200.0,10.82,10.86,10.81,10.81,31200.0
2012-04-13 09:50:00,10.81,10.84,10.81,10.84,18400.0,10.81,10.84,10.81,10.84,18400.0
2012-04-13 09:55:00,10.84,10.93,10.82,10.88,172800.0,10.84,10.93,10.82,10.88,172800.0
2012-04-13 10:00:00,10.88,10.88,10.83,10.83,23200.0,10.88,10.88,10.83,10.83,23200.0
2012-04-13 10:05:00,10.81,10.83,10.81,10.82,46800.0,10.81,10.83,10.81,10.82,46800.0
2012-04-13 10:10:00,10.81,10.84,10.81,10.81,42000.0,10.81,10.84,10.81,10.81,42000.0
2012-04-13 10:15:00,10.82,10.85,10.81,10.85,50800.0,10.82,10.85,10.81,10.85,50800.0
2012-04-13 10:20:00,10.84,10.85,10.83,10.84,42400.0,10.84,10.85,10.83,10.84,42400.0
2012-04-13 10:25:00,10.84,10.85,10.84,10.85,24800.0,10.84,10.85,10.84,10.85,24800.0
2012-04-13 10:30:00,10.84,10.84,10.78,10.8,54800.0,10.84,10.84,10.78,10.8,54800.0
2012-04-13 10:35:00,10.8,10.83,10.8,10.82,32000.0,10.8,10.83,10.8,10.82,32000.0
2012-04-13 10:40:00,10.81,10.83,10.81,10.83,29600.0,10.81,10.83,10.81,10.83,29600.0
2012-04-13 10:45:00,10.83,10.88,10.83,10.88,60400.0,10.83,10.88,10.83,10.88,60400.0
2012-04-13 10:50:00,10.88,10.9,10.88,10.88,37600.0,10.88,10.9,10.88,10.88,37600.0
2012-04-13 10:55:00,10.88,10.92,10.88,10.91,19200.0,10.88,10.92,10.88,10.91,19200.0
2012-04-13 11:00:00,10.9,10.9,10.89,10.89,26000.0,10.9,10.9,10.89,10.89,26000.0
2012-04-13 11:05:00,10.88,10.92,10.88,10.92,35600.0,10.88,10.92,10.88,10.92,35600.0
2012-04-13 11:10:00,10.92,10.96,10.88,10.96,54400.0,10.92,10.96,10.88,10.96,54400.0
2012-04-13 11:15:00,10.96,10.96,10.92,10.92,29200.0,10.96,10.96,10.92,10.92,29200.0
2012-04-13 11:20:00,10.92,10.92,10.9,10.91,16000.0,10.92,10.92,10.9,10.91,16000.0
2012-04-13 11:25:00,10.92,10.94,10.91,10.93,28000.0,10.92,10.94,10.91,10.93,28000.0
2012-04-13 11:30:00,10.93,10.94,10.91,10.93,19600.0,10.93,10.94,10.91,10.93,19600.0
2012-04-13 11:35:00,10.93,10.95,10.93,10.94,26000.0,10.93,10.95,10.93,10.94,26000.0
2012-04-13 11:40:00,10.94,10.94,10.93,10.94,22400.0,10.94,10.94,10.93,10.94,22400.0
2012-04-13 11:45:00,10.94,10.99,10.94,10.97,37600.0,10.94,10.99,10.94,10.97,37600.0
2012-04-13 11:50:00,10.97,10.97,10.95,10.96,18800.0,10.97,10.97,10.95,10.96,18800.0
2012-04-13 11:55:00,10.96,10.97,10.96,10.97,18400.0,10.96,10.97,10.96,10.97,18400.0
2012-04-13 12:00:00,10.97,10.98,10.96,10.97,12400.0,10.97,10.98,10.96,10.97,12400.0
2012-04-13 12:05:00,10.97,10.98,10.95,10.95,24400.0,10.97,10.98,10.95,10.95,24400.0
2012-04-13 12:10:00,10.94,10.95,10.92,10.94,28800.0,10.94,10.95,10.92,10.94,28800.0
2012-04-13 12:15:00,10.95,10.97,10.95,10.97,18000.0,10.95,10.97,10.95,10.97,18000.0
2012-04-13 12:20:00,10.97,10.99,10.97,10.98,51200.0,10.97,10.99,10.97,10.98,51200.0
2012-04-13 12:25:00,10.98,10.98,10.97,10.97,29200.0,10.98,10.98,10.97,10.97,29200.0
2012-04-13 12:30:00,10.98,10.99,10.97,10.99,16800.0,10.98,10.99,10.97,10.99,16800.0
2012-04-13 12:35:00,10.99,11.0,10.99,11.0,22800.0,10.99,11.0,10.99,11.0,22800.0
2012-04-13 12:40:00,11.0,11.0,10.98,10.98,17600.0,11.0,11.0,10.98,10.98,17600.0
2012-04-13 12:45:00,10.98,11.0,10.98,10.99,10400.0,10.98,11.0,10.98,10.99,10400.0
2012-04-13 12:50:00,10.99,10.99,10.97,10.97,28800.0,10.99,10.99,10.97,10.97,28800.0
2012-04-13 12:55:00,10.98,10.99,10.98,10.99,22400.0,10.98,10.99,10.98,10.99,22400.0
2012-04-13 13:00:00,10.99,11.03,10.99,11.01,55200.0,10.99,11.03,10.99,11.01,55200.0
2012-04-13 13:05:00,11.01,11.02,11.01,11.01,19200.0,11.01,11.02,11.01,11.01,19200.0
2012-04-13 13:10:00,11.01,11.01,10.99,10.99,19600.0,11.01,11.01,10.99,10.99,19600.0
2012-04-13 13:15:00,10.99,10.99,10.97,10.98,13600.0,10.99,10.99,10.97,10.98,13600.0
2012-04-13 13:20:00,10.97,10.99,10.96,10.98,22800.0,10.97,10.99,10.96,10.98,22800.0
2012-04-13 13:25:00,10.98,11.01,10.98,11.01,8400.0,10.98,11.01,10.98,11.01,8400.0
2012-04-13 13:30:00,11.01,11.01,11.0,11.0,24800.0,11.01,11.01,11.0,11.0,24800.0
2012-04-13 13:35:00,11.0,11.04,11.0,11.04,13600.0,11.0,11.04,11.0,11.04,13600.0
2012-04-13 13:40:00,11.04,11.05,11.01,11.02,39200.0,11.04,11.05,11.01,11.02,39200.0
2012-04-13 13:45:00,11.02,11.02,11.01,11.01,27600.0,11.02,11.02,11.01,11.01,27600.0
2012-04-13 13:50:00,11.01,11.01,11.01,11.01,24800.0,11.01,11.01,11.01,11.01,24800.0
2012-04-13 13:55:00,11.01,11.03,11.01,11.03,20400.0,11.01,11.03,11.01,11.03,20400.0
2012-04-13 14:00:00,11.03,11.03,10.99,10.99,38400.0,11.03,11.03,10.99,10.99,38400.0
2012-04-13 14:05:00,10.98,11.0,10.98,10.99,37200.0,10.98,11.0,10.98,10.99,37200.0
2012-04-13 14:10:00,10.99,11.0,10.99,10.99,26400.0,10.99,11.0,10.99,10.99,26400.0
2012-04-13 14:15:00,10.99,10.99,10.99,10.99,18800.0,10.99,10.99,10.99,10.99,18800.0
2012-04-13 14:20:00,11.0,11.02,10.99,11.02,30400.0,11.0,11.02,10.99,11.02,30400.0
2012-04-13 14:25:00,11.03,11.03,11.0,11.0,30000.0,11.03,11.03,11.0,11.0,30000.0
2012-04-13 14:30:00,11.0,11.01,10.98,11.0,26800.0,11.0,11.01,10.98,11.0,26800.0
2012-04-13 14:35:00,11.0,11.01,11.0,11.01,20400.0,11.0,11.01,11.0,11.01,20400.0
2012-04-13 14:40:00,11.01,11.04,11.01,11.01,32800.0,11.01,11.04,11.01,11.01,32800.0
2012-04-13 14:45:00,11.01,11.04,11.01,11.04,27200.0,11.01,11.04,11.01,11.04,27200.0
2012-04-13 14:50:00,11.04,11.04,11.03,11.03,39600.0,11.04,11.04,11.03,11.03,39600.0
2012-04-13 14:55:00,11.03,11.03,11.01,11.03,19200.0,11.03,11.03,11.01,11.03,19200.0
2012-04-13 15:00:00,11.03,11.04,11.01,11.01,41200.0,11.03,11.04,11.01,11.01,41200.0
2012-04-13 15:05:00,11.01,11.02,10.99,11.02,36800.0,11.01,11.02,10.99,11.02,36800.0
2012-04-13 15:10:00,11.01,11.03,11.0,11.01,30000.0,11.01,11.03,11.0,11.01,30000.0
2012-04-13 15:15:00,11.0,11.02,10.99,11.01,59200.0,11.0,11.02,10.99,11.01,59200.0
2012-04-13 15:20:00,11.01,11.05,11.01,11.05,64000.0,11.01,11.05,11.01,11.05,64000.0
2012-04-13 15:25:00,11.04,11.04,11.01,11.01,39200.0,11.04,11.04,11.01,11.01,39200.0
2012-04-13 15:30:00,11.01,11.03,11.01,11.01,69200.0,11.01,11.03,11.01,11.01,69200.0
2012-04-13 15:35:00,11.01,11.05,11.01,11.05,71600.0,11.01,11.05,11.01,11.05,71600.0
2012-04-13 15:40:00,11.04,11.05,11.04,11.04,77600.0,11.04,11.05,11.04,11.04,77600.0
2012-04-13 15:45:00,11.04,11.05,11.02,11.03,99200.0,11.04,11.05,11.02,11.03,99200.0
2012-04-13 15:50:00,11.04,11.04,11.0,11.01,82800.0,11.04,11.04,11.0,11.01,82800.0
2012-04-13 15:55:00,11.01,11.02,11.0,11.02,124000.0,11.01,11.02,11.0,11.02,124000.0
2012-04-16 09:30:00,11.07,11.1,10.97,11.01,29600.0,11.07,11.1,10.97,11.01,29600.0
2012-04-16 09:35:00,10.98,11.01,10.97,10.99,30400.0,10.98,11.01,10.97,10.99,30400.0
2012-04-16 09:40:00,10.97,11.0,10.97,10.99,38400.0,10.97,11.0,10.97,10.99,38400.0
2012-04-16 09:45:00,10.99,10.99,10.93,10.95,44800.0,10.99,10.99,10.93,10.95,44800.0
2012-04-16 09:50:00,10.93,10.95,10.9,10.93,25200.0,10.93,10.95,10.9,10.93,25200.0
2012-04-16 09:55:00,10.93,10.94,10.9,10.9,30800.0,10.93,10.94,10.9,10.9,30800.0
2012-04-16 10:00:00,10.9,10.91,10.86,10.88,36400.0,10.9,10.91,10.86,10.88,36400.0
2012-04-16 10:05:00,10.87,10.88,10.83,10.83,28800.0,10.87,10.88,10.83,10.83,28800.0
2012-04-16 10:10:00,10.83,10.84,10.81,10.82,24400.0,10.83,10.84,10.81,10.82,24400.0
2012-04-16 10:15:00,10.84,10.85,10.81,10.84,93600.0,10.84,10.85,10.81,10.84,93600.0
2012-04-16 10:20:00,10.85,10.86,10.79,10.81,22000.0,10.85,10.86,10.79,10.81,22000.0
2012-04-16 10:25:00,10.81,10.84,10.8,10.82,20400.0,10.81,10.84,10.8,10.82,20400.0
2012-04-16 10:30:00,10.82,10.84,10.81,10.84,39600.0,10.82,10.84,10.81,10.84,39600.0
2012-04-16 10:35:00,10.83,10.85,10.81,10.84,31600.0,10.83,10.85,10.81,10.84,31600.0
2012-04-16 10:40:00,10.84,10.84,10.83,10.84,10400.0,10.84,10.84,10.83,10.84,10400.0
2012-04-16 10:45:00,10.84,10.84,10.82,10.82,57200.0,10.84,10.84,10.82,10.82,57200.0
2012-04-16 10:50:00,10.82,10.82,10.81,10.81,11200.0,10.82,10.82,10.81,10.81,11200.0
2012-04-16 10:55:00,10.81,10.82,10.8,10.81,20400.0,10.81,10.82,10.8,10.81,20400.0
2012-04-16 11:00:00,10.81,10.82,10.81,10.82,14000.0,10.81,10.82,10.81,10.82,14000.0
2012-04-16 11:05:00,10.81,10.82,10.81,10.81,18000.0,10.81,10.82,10.81,10.81,18000.0
2012-04-16 11:10:00,10.81,10.81,10.81,10.81,20400.0,10.81,10.81,10.81,10.81,20400.0
2012-04-16 11:15:00,10.81,10.82,10.79,10.82,24400.0,10.81,10.82,10.79,10.82,24400.0
2012-04-16 11:20:00,10.81,10.82,10.81,10.82,29200.0,10.81,10.82,10.81,10.82,29200.0
2012-04-16 11:25:00,10.81,10.82,10.81,10.81,16800.0,10.81,10.82,10.81,10.81,16800.0
2012-04-16 11:30:00,10.81,10.81,10.8,10.81,13200.0,10.81,10.81,10.8,10.81,13200.0
2012-04-16 11:35:00,10.8,10.82,10.79,10.82,12800.0,10.8,10.82,10.79,10.82,12800.0
2012-04-16 11:40:00,10.82,10.83,10.81,10.82,22400.0,10.82,10.83,10.81,10.82,22400.0
2012-04-16 11:45:00,10.81,10.82,10.8,10.8,12800.0,10.81,10.82,10.8,10.8,12800.0
2012-04-16 11:50:00,10.81,10.83,10.8,10.81,13600.0,10.81,10.83,10.8,10.81,13600.0
2012-04-16 11:55:00,10.81,10.81,10.8,10.81,6400.0,10.81,10.81,10.8,10.81,6400.0
2012-04-16 12:00:00,10.8,10.84,10.8,10.83,33600.0,10.8,10.84,10.8,10.83,33600.0
2012-04-16 12:05:00,10.83,10.84,10.81,10.81,20000.0,10.83,10.84,10.81,10.81,20000.0
2012-04-16 12:10:00,10.81,10.82,10.81,10.81,12000.0,10.81,10.82,10.81,10.81,12000.0
2012-04-16 12:15:00,10.82,10.82,10.81,10.81,14800.0,10.82,10.82,10.81,10.81,14800.0
2012-04-16 12:20:00,10.81,10.81,10.77,10.78,45600.0,10.81,10.81,10.77,10.78,45600.0
2012-04-16 12:25:00,10.78,10.78,10.77,10.78,10000.0,10.78,10.78,10.77,10.78,10000.0
2012-04-16 12:30:00,10.79,10.79,10.75,10.75,12000.0,10.79,10.79,10.75,10.75,12000.0
2012-04-16 12:35:00,10.75,10.76,10.75,10.76,14000.0,10.75,10.76,10.75,10.76,14000.0
2012-04-16 12:40:00,10.76,10.78,10.76,10.77,29600.0,10.76,10.78,10.76,10.77,29600.0
2012-04-16 12:45:00,10.77,10.77,10.76,10.77,23200.0,10.77,10.77,10.76,10.77,23200.0
2012-04-16 12:50:00,10.77,10.77,10.76,10.76,16800.0,10.77,10.77,10.76,10.76,16800.0
2012-04-16 12:55:00,10.76,10.79,10.76,10.79,99200.0,10.76,10.79,10.76,10.79,99200.0
2012-04-16 13:00:00,10.78,10.78,10.76,10.77,21200.0,10.78,10.78,10.76,10.77,21200.0
2012-04-16 13:05:00,10.77,10.78,10.77,10.77,9600.0,10.77,10.78,10.77,10.77,9600.0
2012-04-16 13:10:00,10.77,10.77,10.77,10.77,5600.0,10.77,10.77,10.77,10.77,5600.0
2012-04-16 13:15:00,10.77,10.78,10.75,10.76,39600.0,10.77,10.78,10.75,10.76,39600.0
2012-04-16 13:20:00,10.76,10.77,10.76,10.76,7600.0,10.76,10.77,10.76,10.76,7600.0
2012-04-16 13:25:00,10.76,10.76,10.74,10.75,29200.0,10.76,10.76,10.74,10.75,29200.0
2012-04-16 13:30:00,10.75,10.75,10.74,10.75,17200.0,10.75,10.75,10.74,10.75,17200.0
2012-04-16 13:35:00,10.76,10.76,10.75,10.75,17200.0,10.76,10.76,10.75,10.75,17200.0
2012-04-16 13:40:00,10.75,10.77,10.75,10.76,73600.0,10.75,10.77,10.75,10.76,73600.0
2012-04-16 13:45:00,10.76,10.76,10.75,10.76,16400.0,10.76,10.76,10.75,10.76,16400.0
2012-04-16 13:50:00,10.76,10.77,10.76,10.76,24000.0,10.76,10.77,10.76,10.76,24000.0
2012-04-16 13:55:00,10.76,10.78,10.76,10.77,26000.0,10.76,10.78,10.76,10.77,26000.0
2012-04-16 14:00:00,10.77,10.78,10.76,10.78,16400.0,10.77,10.78,10.76,10.78,16400.0
2012-04-16 14:05:00,10.78,10.78,10.77,10.77,19600.0,10.78,10.78,10.77,10.77,19600.0
2012-04-16 14:10:00,10.77,10.79,10.77,10.78,31600.0,10.77,10.79,10.77,10.78,31600.0
2012-04-16 14:15:00,10.78,10.79,10.78,10.79,18400.0,10.78,10.79,10.78,10.79,18400.0
2012-04-16 14:20:00,10.79,10.79,10.78,10.78,22000.0,10.79,10.79,10.78,10.78,22000.0
2012-04-16 14:25:00,10.78,10.78,10.77,10.78,17600.0,10.78,10.78,10.77,10.78,17600.0
2012-04-16 14:30:00,10.78,10.78,10.76,10.77,60400.0,10.78,10.78,10.76,10.77,60400.0
2012-04-16 14:35:00,10.77,10.77,10.77,10.77,18400.0,10.77,10.77,10.77,10.77,18400.0
2012-04-16 14:40:00,10.77,10.78,10.77,10.77,52400.0,10.77,10.78,10.77,10.77,52400.0
2012-04-16 14:45:00,10.77,10.77,10.76,10.77,16400.0,10.77,10.77,10.76,10.77,16400.0
2012-04-16 14:50:00,10.77,10.78,10.76,10.77,55200.0,10.77,10.78,10.76,10.77,55200.0
2012-04-16 14:55:00,10.77,10.78,10.76,10.77,56000.0,10.77,10.78,10.76,10.77,56000.0
2012-04-16 15:00:00,10.77,10.78,10.77,10.77,60000.0,10.77,10.78,10.77,10.77,60000.0
2012-04-16 15:05:00,10.77,10.79,10.77,10.78,19200.0,10.77,10.79,10.77,10.78,19200.0
2012-04-16 15:10:00,10.78,10.78,10.77,10.77,132000.0,10.78,10.78,10.77,10.77,132000.0
2012-04-16 15:15:00,10.77,10.78,10.77,10.78,28400.0,10.77,10.78,10.77,10.78,28400.0
2012-04-16 15:20:00,10.78,10.78,10.77,10.78,53600.0,10.78,10.78,10.77,10.78,53600.0
2012-04-16 15:25:00,10.78,10.78,10.77,10.78,36000.0,10.78,10.78,10.77,10.78,36000.0
2012-04-16 15:30:00,10.78,10.78,10.78,10.78,69600.0,10.78,10.78,10.78,10.78,69600.0
2012-04-16 15:35:00,10.78,10.79,10.77,10.78,102800.0,10.78,10.79,10.77,10.78,102800.0
2012-04-16 15:40:00,10.78,10.79,10.76,10.78,111200.0,10.78,10.79,10.76,10.78,111200.0
2012-04-16 15:45:00,10.78,10.79,10.76,10.76,82400.0,10.78,10.79,10.76,10.76,82400.0
2012-04-16 15:50:00,10.76,10.78,10.76,10.78,135200.0,10.76,10.78,10.76,10.78,135200.0
2012-04-16 15:55:00,10.78,10.8,10.77,10.77,176400.0,10.78,10.8,10.77,10.77,176400.0
2012-04-17 09:30:00,10.83,11.01,10.83,10.95,64400.0,10.83,11.01,10.83,10.95,64400.0
2012-04-17 09:35:00,10.97,11.0,10.95,10.98,18800.0,10.97,11.0,10.95,10.98,18800.0
2012-04-17 09:40:00,10.98,10.99,10.92,10.94,194800.0,10.98,10.99,10.92,10.94,194800.0
2012-04-17 09:45:00,10.93,10.93,10.81,10.82,74800.0,10.93,10.93,10.81,10.82,74800.0
2012-04-17 09:50:00,10.84,10.88,10.84,10.87,11200.0,10.84,10.88,10.84,10.87,11200.0
2012-04-17 09:55:00,10.87,10.88,10.85,10.86,22800.0,10.87,10.88,10.85,10.86,22800.0
2012-04-17 10:00:00,10.86,10.9,10.84,10.86,35600.0,10.86,10.9,10.84,10.86,35600.0
2012-04-17 10:05:00,10.86,10.87,10.85,10.85,16000.0,10.86,10.87,10.85,10.85,16000.0
2012-04-17 10:10:00,10.86,10.86,10.84,10.84,20800.0,10.86,10.86,10.84,10.84,20800.0
2012-04-17 10:15:00,10.84,10.87,10.82,10.87,50000.0,10.84,10.87,10.82,10.87,50000.0
2012-04-17 10:20:00,10.87,10.92,10.85,10.92,22400.0,10.87,10.92,10.85,10.92,22400.0
2012-04-17 10:25:00,10.91,10.91,10.9,10.9,10000.0,10.91,10.91,10.9,10.9,10000.0
2012-04-17 10:30:00,10.91,10.92,10.9,10.91,24800.0,10.91,10.92,10.9,10.91,24800.0
2012-04-17 10:35:00,10.91,10.94,10.91,10.93,38000.0,10.91,10.94,10.91,10.93,38000.0
2012-04-17 10:40:00,10.95,10.97,10.95,10.97,5200.0,10.95,10.97,10.95,10.97,5200.0
2012-04-17 10:45:00,10.97,10.99,10.97,10.97,9200.0,10.97,10.99,10.97,10.97,9200.0
2012-04-17 10:50:00,10.96,10.97,10.96,10.97,3600.0,10.96,10.97,10.96,10.97,3600.0
2012-04-17 10:55:00,10.97,10.99,10.97,10.99,4000.0,10.97,10.99,10.97,10.99,4000.0
2012-04-17 11:00:00,10.99,11.01,10.99,11.01,36000.0,10.99,11.01,10.99,11.01,36000.0
2012-04-17 11:05:00,11.01,11.02,10.98,10.99,36800.0,11.01,11.02,10.98,10.99,36800.0
2012-04-17 11:10:00,10.98,10.99,10.97,10.97,21200.0,10.98,10.99,10.97,10.97,21200.0
2012-04-17 11:15:00,10.97,11.01,10.97,11.0,49600.0,10.97,11.01,10.97,11.0,49600.0
2012-04-17 11:20:00,11.0,11.01,10.99,10.99,11600.0,11.0,11.01,10.99,10.99,11600.0
2012-04-17 11:25:00,11.0,11.0,10.99,11.0,5600.0,11.0,11.0,10.99,11.0,5600.0
2012-04-17 11:30:00,11.01,11.01,10.98,10.99,7600.0,11.01,11.01,10.98,10.99,7600.0
2012-04-17 11:35:00,11.0,11.01,10.99,11.0,65200.0,11.0,11.01,10.99,11.0,65200.0
2012-04-17 11:40:00,10.99,11.01,10.99,11.01,11200.0,10.99,11.01,10.99,11.01,11200.0
2012-04-17 11:45:00,11.0,11.01,11.0,11.01,4400.0,11.0,11.01,11.0,11.01,4400.0
2012-04-17 11:50:00,11.01,11.02,11.01,11.02,25200.0,11.01,11.02,11.01,11.02,25200.0
2012-04-17 11:55:00,11.02,11.06,11.01,11.04,32000.0,11.02,11.06,11.01,11.04,32000.0
2012-04-17 12:00:00,11.03,11.03,11.01,11.02,6400.0,11.03,11.03,11.01,11.02,6400.0
2012-04-17 12:05:00,11.01,11.03,11.01,11.03,8000.0,11.01,11.03,11.01,11.03,8000.0
2012-04-17 12:10:00,11.03,11.03,11.02,11.02,5600.0,11.03,11.03,11.02,11.02,5600.0
2012-04-17 12:15:00,11.01,11.02,11.0,11.02,5600.0,11.01,11.02,11.0,11.02,5600.0
2012-04-17 12:20:00,11.01,11.02,11.01,11.01,5200.0,11.01,11.02,11.01,11.01,5200.0
2012-04-17 12:25:00,11.01,11.02,11.01,11.02,1600.0,11.01,11.02,11.01,11.02,1600.0
2012-04-17 12:30:00,11.02,11.03,11.01,11.03,70400.0,11.02,11.03,11.01,11.03,70400.0
2012-04-17 12:35:00,11.03,11.03,11.02,11.02,4000.0,11.03,11.03,11.02,11.02,4000.0
2012-04-17 12:40:00,11.02,11.02,11.02,11.02,15200.0,11.02,11.02,11.02,11.02,15200.0
2012-04-17 12:45:00,11.03,11.03,11.02,11.02,37200.0,11.03,11.03,11.02,11.02,37200.0
2012-04-17 12:50:00,11.02,11.02,10.99,10.99,16800.0,11.02,11.02,10.99,10.99,16800.0
2012-04-17 12:55:00,10.99,11.0,10.99,10.99,15600.0,10.99,11.0,10.99,10.99,15600.0
2012-04-17 13:00:00,11.0,11.02,11.0,11.01,102800.0,11.0,11.02,11.0,11.01,102800.0
2012-04-17 13:05:00,11.0,11.01,10.99,10.99,8400.0,11.0,11.01,10.99,10.99,8400.0
2012-04-17 13:10:00,11.0,11.0,11.0,11.0,400.0,11.0,11.0,11.0,11.0,400.0
2012-04-17 13:15:00,11.01,11.01,11.01,11.01,4400.0,11.01,11.01,11.01,11.01,4400.0
2012-04-17 13:20:00,11.0,11.01,11.0,11.01,800.0,11.0,11.01,11.0,11.01,800.0
2012-04-17 13:25:00,11.01,11.02,11.01,11.01,9200.0,11.01,11.02,11.01,11.01,9200.0
2012-04-17 13:30:00,11.01,11.01,11.01,11.01,10000.0,11.01,11.01,11.01,11.01,10000.0
2012-04-17 13:35:00,11.01,11.02,11.01,11.02,6000.0,11.01,11.02,11.01,11.02,6000.0
2012-04-17 13:40:00,11.03,11.04,11.02,11.03,8800.0,11.03,11.04,11.02,11.03,8800.0
2012-04-17 13:45:00,11.03,11.03,11.03,11.03,1600.0,11.03,11.03,11.03,11.03,1600.0
2012-04-17 13:50:00,11.03,11.03,11.02,11.03,4800.0,11.03,11.03,11.02,11.03,4800.0
2012-04-17 13:55:00,11.03,11.06,11.03,11.05,12000.0,11.03,11.06,11.03,11.05,12000.0
2012-04-17 14:00:00,11.06,11.07,11.06,11.07,11200.0,11.06,11.07,11.06,11.07,11200.0
2012-04-17 14:05:00,11.07,11.08,11.07,11.07,7200.0,11.07,11.08,11.07,11.07,7200.0
2012-04-17 14:10:00,11.07,11.08,11.05,11.05,11600.0,11.07,11.08,11.05,11.05,11600.0
2012-04-17 14:15:00,11.05,11.06,11.05,11.05,15600.0,11.05,11.06,11.05,11.05,15600.0
2012-04-17 14:20:00,11.05,11.06,11.05,11.06,27600.0,11.05,11.06,11.05,11.06,27600.0
2012-04-17 14:25:00,11.06,11.06,11.05,11.06,8400.0,11.06,11.06,11.05,11.06,8400.0
2012-04-17 14:30:00,11.06,11.06,11.05,11.05,17600.0,11.06,11.06,11.05,11.05,17600.0
2012-04-17 14:35:00,11.05,11.06,11.05,11.06,31200.0,11.05,11.06,11.05,11.06,31200.0
2012-04-17 14:40:00,11.06,11.06,11.03,11.03,76800.0,11.06,11.06,11.03,11.03,76800.0
2012-04-17 14:45:00,11.04,11.05,11.03,11.04,36000.0,11.04,11.05,11.03,11.04,36000.0
2012-04-17 14:50:00,11.04,11.06,11.04,11.06,17600.0,11.04,11.06,11.04,11.06,17600.0
2012-04-17 14:55:00,11.06,11.06,11.05,11.05,16400.0,11.06,11.06,11.05,11.05,16400.0
2012-04-17 15:00:00,11.05,11.06,11.05,11.06,17200.0,11.05,11.06,11.05,11.06,17200.0
2012-04-17 15:05:00,11.05,11.06,11.05,11.05,27200.0,11.05,11.06,11.05,11.05,27200.0
2012-04-17 15:10:00,11.05,11.06,11.05,11.06,32000.0,11.05,11.06,11.05,11.06,32000.0
2012-04-17 15:15:00,11.06,11.06,11.05,11.06,14800.0,11.06,11.06,11.05,11.06,14800.0
2012-04-17 15:20:00,11.06,11.1,11.06,11.1,34400.0,11.06,11.1,11.06,11.1,34400.0
2012-04-17 15:25:00,11.1,11.13,11.09,11.13,39600.0,11.1,11.13,11.09,11.13,39600.0
2012-04-17 15:30:00,11.12,11.12,11.08,11.08,36400.0,11.12,11.12,11.08,11.08,36400.0
2012-04-17 15:35:00,11.08,11.1,11.08,11.09,66400.0,11.08,11.1,11.08,11.09,66400.0
2012-04-17 15:40:00,11.09,11.09,11.06,11.08,50400.0,11.09,11.09,11.06,11.08,50400.0
2012-04-17 15:45:00,11.08,11.08,11.03,11.03,83200.0,11.08,11.08,11.03,11.03,83200.0
2012-04-17 15:50:00,11.03,11.05,11.02,11.02,79600.0,11.03,11.05,11.02,11.02,79600.0
2012-04-17 15:55:00,11.02,11.02,11.0,11.01,189600.0,11.02,11.02,11.0,11.01,189600.0
2012-04-18 09:30:00,10.96,10.96,10.81,10.85,29600.0,10.96,10.96,10.81,10.85,29600.0
2012-04-18 09:35:00,10.86,10.87,10.85,10.87,16400.0,10.86,10.87,10.85,10.87,16400.0
2012-04-18 09:40:00,10.87,10.89,10.87,10.87,10000.0,10.87,10.89,10.87,10.87,10000.0
2012-04-18 09:45:00,10.86,10.87,10.81,10.87,157600.0,10.86,10.87,10.81,10.87,157600.0
2012-04-18 09:50:00,10.89,10.93,10.88,10.93,6800.0,10.89,10.93,10.88,10.93,6800.0
2012-04-18 09:55:00,10.94,10.94,10.92,10.92,12000.0,10.94,10.94,10.92,10.92,12000.0
2012-04-18 10:00:00,10.93,10.94,10.92,10.94,8800.0,10.93,10.94,10.92,10.94,8800.0
2012-04-18 10:05:00,10.95,10.95,10.93,10.93,21600.0,10.95,10.95,10.93,10.93,21600.0
2012-04-18 10:10:00,10.94,10.94,10.9,10.93,14800.0,10.94,10.94,10.9,10.93,14800.0
2012-04-18 10:15:00,10.95,10.95,10.91,10.91,19600.0,10.95,10.95,10.91,10.91,19600.0
2012-04-18 10:20:00,10.92,10.93,10.91,10.93,7600.0,10.92,10.93,10.91,10.93,7600.0
2012-04-18 10:25:00,10.92,10.92,10.88,10.9,18000.0,10.92,10.92,10.88,10.9,18000.0
2012-04-18 10:30:00,10.9,10.9,10.87,10.88,20000.0,10.9,10.9,10.87,10.88,20000.0
2012-04-18 10:35:00,10.92,10.92,10.91,10.91,5600.0,10.92,10.92,10.91,10.91,5600.0
2012-04-18 10:40:00,10.93,10.94,10.91,10.93,30800.0,10.93,10.94,10.91,10.93,30800.0
2012-04-18 10:45:00,10.94,10.95,10.93,10.94,12400.0,10.94,10.95,10.93,10.94,12400.0
2012-04-18 10:50:00,10.94,10.94,10.93,10.94,8000.0,10.94,10.94,10.93,10.94,8000.0
2012-04-18 10:55:00,10.94,10.95,10.94,10.94,13600.0,10.94,10.95,10.94,10.94,13600.0
2012-04-18 11:00:00,10.94,10.96,10.94,10.95,6800.0,10.94,10.96,10.94,10.95,6800.0
2012-04-18 11:05:00,10.95,10.95,10.91,10.92,50800.0,10.95,10.95,10.91,10.92,50800.0
2012-04-18 11:10:00,10.92,10.94,10.91,10.91,28000.0,10.92,10.94,10.91,10.91,28000.0
2012-04-18 11:15:00,10.9,10.93,10.89,10.93,12800.0,10.9,10.93,10.89,10.93,12800.0
2012-04-18 11:20:00,10.92,10.92,10.9,10.91,24000.0,10.92,10.92,10.9,10.91,24000.0
2012-04-18 11:25:00,10.92,10.94,10.92,10.93,13600.0,10.92,10.94,10.92,10.93,13600.0
2012-04-18 11:30:00,10.93,10.93,10.9,10.9,12800.0,10.93,10.93,10.9,10.9,12800.0
2012-04-18 11:35:00,10.9,10.92,10.9,10.91,6400.0,10.9,10.92,10.9,10.91,6400.0
2012-04-18 11:40:00,10.92,10.92,10.9,10.91,10000.0,10.92,10.92,10.9,10.91,10000.0
2012-04-18 11:45:00,10.91,10.91,10.9,10.91,5200.0,10.91,10.91,10.9,10.91,5200.0
2012-04-18 11:50:00,10.91,10.91,10.9,10.91,8000.0,10.91,10.91,10.9,10.91,8000.0
2012-04-18 11:55:00,10.91,10.93,10.91,10.93,8000.0,10.91,10.93,10.91,10.93,8000.0
2012-04-18 12:00:00,10.93,10.94,10.93,10.94,4000.0,10.93,10.94,10.93,10.94,4000.0
2012-04-18 12:05:00,10.94,10.94,10.94,10.94,2400.0,10.94,10.94,10.94,10.94,2400.0
2012-04-18 12:10:00,10.94,10.94,10.93,10.93,7600.0,10.94,10.94,10.93,10.93,7600.0
2012-04-18 12:15:00,10.94,10.94,10.94,10.94,1200.0,10.94,10.94,10.94,10.94,1200.0
2012-04-18 12:20:00,10.94,10.95,10.94,10.95,2000.0,10.94,10.95,10.94,10.95,2000.0
2012-04-18 12:25:00,10.95,10.95,10.93,10.93,20400.0,10.95,10.95,10.93,10.93,20400.0
2012-04-18 12:30:00,10.94,10.94,10.92,10.93,15600.0,10.94,10.94,10.92,10.93,15600.0
2012-04-18 12:35:00,10.93,10.96,10.93,10.96,24000.0,10.93,10.96,10.93,10.96,24000.0
2012-04-18 12:40:00,10.97,10.97,10.97,10.97,1600.0,10.97,10.97,10.97,10.97,1600.0
2012-04-18 12:45:00,10.97,10.97,10.97,10.97,400.0,10.97,10.97,10.97,10.97,400.0
2012-04-18 12:50:00,10.98,10.98,10.98,10.98,6000.0,10.98,10.98,10.98,10.98,6000.0
2012-04-18 12:55:00,10.97,10.97,10.96,10.96,4000.0,10.97,10.97,10.96,10.96,4000.0
2012-04-18 13:00:00,10.96,10.96,10.95,10.95,6800.0,10.96,10.96,10.95,10.95,6800.0
2012-04-18 13:05:00,10.95,10.96,10.94,10.94,7200.0,10.95,10.96,10.94,10.94,7200.0
2012-04-18 13:10:00,10.94,10.95,10.94,10.94,14800.0,10.94,10.95,10.94,10.94,14800.0
2012-04-18 13:15:00,10.94,10.95,10.94,10.95,3200.0,10.94,10.95,10.94,10.95,3200.0
2012-04-18 13:20:00,10.94,10.99,10.93,10.98,114400.0,10.94,10.99,10.93,10.98,114400.0
2012-04-18 13:25:00,10.98,10.99,10.97,10.98,15200.0,10.98,10.99,10.97,10.98,15200.0
2012-04-18 13:30:00,10.98,10.99,10.97,10.97,17600.0,10.98,10.99,10.97,10.97,17600.0
2012-04-18 13:35:00,10.97,10.98,10.93,10.93,132000.0,10.97,10.98,10.93,10.93,132000.0
2012-04-18 13:40:00,10.94,10.98,10.93,10.98,9600.0,10.94,10.98,10.93,10.98,9600.0
2012-04-18 13:45:00,10.97,10.97,10.95,10.96,14400.0,10.97,10.97,10.95,10.96,14400.0
2012-04-18 13:50:00,10.96,10.96,10.95,10.95,5200.0,10.96,10.96,10.95,10.95,5200.0
2012-04-18 13:55:00,10.95,10.95,10.94,10.95,10000.0,10.95,10.95,10.94,10.95,10000.0
2012-04-18 14:00:00,10.95,10.96,10.94,10.96,12000.0,10.95,10.96,10.94,10.96,12000.0
2012-04-18 14:05:00,10.95,10.97,10.95,10.96,4000.0,10.95,10.97,10.95,10.96,4000.0
2012-04-18 14:10:00,10.96,10.97,10.95,10.96,10000.0,10.96,10.97,10.95,10.96,10000.0
2012-04-18 14:15:00,10.97,10.97,10.97,10.97,3200.0,10.97,10.97,10.97,10.97,3200.0
2012-04-18 14:20:00,10.98,11.0,10.97,10.99,18400.0,10.98,11.0,10.97,10.99,18400.0
2012-04-18 14:25:00,10.99,11.05,10.99,11.01,59600.0,10.99,11.05,10.99,11.01,59600.0
2012-04-18 14:30:00,11.01,11.03,11.01,11.03,45600.0,11.01,11.03,11.01,11.03,45600.0
2012-04-18 14:35:00,11.03,11.03,10.99,11.01,48000.0,11.03,11.03,10.99,11.01,48000.0
2012-04-18 14:40:00,11.0,11.01,10.99,11.0,28800.0,11.0,11.01,10.99,11.0,28800.0
2012-04-18 14:45:00,11.0,11.0,10.99,11.0,10000.0,11.0,11.0,10.99,11.0,10000.0
2012-04-18 14:50:00,11.0,11.01,11.0,11.01,6800.0,11.0,11.01,11.0,11.01,6800.0
2012-04-18 14:55:00,11.0,11.02,11.0,11.01,10000.0,11.0,11.02,11.0,11.01,10000.0
2012-04-18 15:00:00,11.01,11.01,11.0,11.01,19200.0,11.01,11.01,11.0,11.01,19200.0
2012-04-18 15:05:00,11.01,11.04,11.01,11.02,23600.0,11.01,11.04,11.01,11.02,23600.0
2012-04-18 15:10:00,11.03,11.03,11.0,11.02,8000.0,11.03,11.03,11.0,11.02,8000.0
2012-04-18 15:15:00,11.01,11.03,11.01,11.03,24000.0,11.01,11.03,11.01,11.03,24000.0
2012-04-18 15:20:00,11.03,11.03,11.02,11.03,22000.0,11.03,11.03,11.02,11.03,22000.0
2012-04-18 15:25:00,11.03,11.05,11.01,11.02,21600.0,11.03,11.05,11.01,11.02,21600.0
2012-04-18 15:30:00,11.02,11.02,11.0,11.01,19600.0,11.02,11.02,11.0,11.01,19600.0
2012-04-18 15:35:00,11.01,11.02,11.0,11.01,13600.0,11.01,11.02,11.0,11.01,13600.0
2012-04-18 15:40:00,11.01,11.02,11.0,11.01,14800.0,11.01,11.02,11.0,11.01,14800.0
2012-04-18 15:45:00,11.02,11.02,10.99,10.99,35200.0,11.02,11.02,10.99,10.99,35200.0
2012-04-18 15:50:00,11.0,11.01,10.99,10.99,45200.0,11.0,11.01,10.99,10.99,45200.0
2012-04-18 15:55:00,10.99,10.99,10.97,10.97,69600.0,10.99,10.99,10.97,10.97,69600.0
2012-04-19 09:30:00,10.96,11.04,10.96,11.01,16400.0,10.96,11.04,10.96,11.01,16400.0
2012-04-19 09:35:00,11.01,11.11,11.01,11.11,28000.0,11.01,11.11,11.01,11.11,28000.0
2012-04-19 09:40:00,11.11,11.18,11.1,11.18,34400.0,11.11,11.18,11.1,11.18,34400.0
2012-04-19 09:45:00,11.2,11.23,11.18,11.22,46400.0,11.2,11.23,11.18,11.22,46400.0
2012-04-19 09:50:00,11.22,11.23,11.2,11.2,53600.0,11.22,11.23,11.2,11.2,53600.0
2012-04-19 09:55:00,11.21,11.26,11.21,11.26,48000.0,11.21,11.26,11.21,11.26,48000.0
2012-04-19 10:00:00,11.25,11.25,11.14,11.15,131600.0,11.25,11.25,11.14,11.15,131600.0
2012-04-19 10:05:00,11.14,11.15,11.11,11.14,61600.0,11.14,11.15,11.11,11.14,61600.0
2012-04-19 10:10:00,11.13,11.16,11.1,11.15,48800.0,11.13,11.16,11.1,11.15,48800.0
2012-04-19 10:15:00,11.14,11.19,11.14,11.19,15200.0,11.14,11.19,11.14,11.19,15200.0
2012-04-19 10:20:00,11.18,11.23,11.18,11.2,16800.0,11.18,11.23,11.18,11.2,16800.0
2012-04-19 10:25:00,11.2,11.21,11.2,11.21,2000.0,11.2,11.21,11.2,11.21,2000.0
2012-04-19 10:30:00,11.22,11.29,11.21,11.28,21200.0,11.22,11.29,11.21,11.28,21200.0
2012-04-19 10:35:00,11.3,11.33,11.26,11.29,18000.0,11.3,11.33,11.26,11.29,18000.0
2012-04-19 10:40:00,11.3,11.33,11.29,11.33,18800.0,11.3,11.33,11.29,11.33,18800.0
2012-04-19 10:45:00,11.34,11.34,11.3,11.31,30400.0,11.34,11.34,11.3,11.31,30400.0
2012-04-19 10:50:00,11.31,11.31,11.29,11.3,27200.0,11.31,11.31,11.29,11.3,27200.0
2012-04-19 10:55:00,11.31,11.31,11.27,11.27,14800.0,11.31,11.31,11.27,11.27,14800.0
2012-04-19 11:00:00,11.27,11.27,11.25,11.26,19600.0,11.27,11.27,11.25,11.26,19600.0
2012-04-19 11:05:00,11.3,11.31,11.28,11.28,12800.0,11.3,11.31,11.28,11.28,12800.0
2012-04-19 11:10:00,11.27,11.28,11.25,11.28,24000.0,11.27,11.28,11.25,11.28,24000.0
2012-04-19 11:15:00,11.27,11.29,11.27,11.27,14400.0,11.27,11.29,11.27,11.27,14400.0
2012-04-19 11:20:00,11.27,11.31,11.27,11.28,25600.0,11.27,11.31,11.27,11.28,25600.0
2012-04-19 11:25:00,11.28,11.28,11.25,11.27,22400.0,11.28,11.28,11.25,11.27,22400.0
2012-04-19 11:30:00,11.28,11.28,11.24,11.24,25600.0,11.28,11.28,11.24,11.24,25600.0
2012-04-19 11:35:00,11.25,11.25,11.24,11.24,10800.0,11.25,11.25,11.24,11.24,10800.0
2012-04-19 11:40:00,11.24,11.24,11.22,11.22,10000.0,11.24,11.24,11.22,11.22,10000.0
2012-04-19 11:45:00,11.23,11.27,11.21,11.27,21200.0,11.23,11.27,11.21,11.27,21200.0
2012-04-19 11:50:00,11.28,11.29,11.27,11.28,13200.0,11.28,11.29,11.27,11.28,13200.0
2012-04-19 11:55:00,11.28,11.29,11.27,11.27,6400.0,11.28,11.29,11.27,11.27,6400.0
2012-04-19 12:00:00,11.27,11.27,11.25,11.25,35600.0,11.27,11.27,11.25,11.25,35600.0
2012-04-19 12:05:00,11.25,11.27,11.25,11.26,36400.0,11.25,11.27,11.25,11.26,36400.0
2012-04-19 12:10:00,11.26,11.27,11.25,11.25,13600.0,11.26,11.27,11.25,11.25,13600.0
2012-04-19 12:15:00,11.25,11.27,11.25,11.26,30800.0,11.25,11.27,11.25,11.26,30800.0
2012-04-19 12:20:00,11.26,11.27,11.25,11.25,12400.0,11.26,11.27,11.25,11.25,12400.0
2012-04-19 12:25:00,11.26,11.26,11.25,11.26,12400.0,11.26,11.26,11.25,11.26,12400.0
2012-04-19 12:30:00,11.25,11.27,11.25,11.26,27600.0,11.25,11.27,11.25,11.26,27600.0
2012-04-19 12:35:00,11.26,11.28,11.26,11.26,34000.0,11.26,11.28,11.26,11.26,34000.0
2012-04-19 12:40:00,11.27,11.28,11.27,11.28,6400.0,11.27,11.28,11.27,11.28,6400.0
2012-04-19 12:45:00,11.29,11.29,11.28,11.29,14400.0,11.29,11.29,11.28,11.29,14400.0
2012-04-19 12:50:00,11.29,11.29,11.28,11.28,9600.0,11.29,11.29,11.28,11.28,9600.0
2012-04-19 12:55:00,11.29,11.29,11.28,11.28,13200.0,11.29,11.29,11.28,11.28,13200.0
2012-04-19 13:00:00,11.29,11.3,11.28,11.29,10800.0,11.29,11.3,11.28,11.29,10800.0
2012-04-19 13:05:00,11.29,11.29,11.27,11.28,13200.0,11.29,11.29,11.27,11.28,13200.0
2012-04-19 13:10:00,11.27,11.28,11.24,11.25,32800.0,11.27,11.28,11.24,11.25,32800.0
2012-04-19 13:15:00,11.25,11.28,11.25,11.26,18400.0,11.25,11.28,11.25,11.26,18400.0
2012-04-19 13:20:00,11.25,11.28,11.22,11.26,43600.0,11.25,11.28,11.22,11.26,43600.0
2012-04-19 13:25:00,11.27,11.28,11.27,11.27,4400.0,11.27,11.28,11.27,11.27,4400.0
2012-04-19 13:30:00,11.28,11.29,11.26,11.26,70800.0,11.28,11.29,11.26,11.26,70800.0
2012-04-19 13:35:00,11.27,11.28,11.25,11.25,77200.0,11.27,11.28,11.25,11.25,77200.0
2012-04-19 13:40:00,11.25,11.26,11.24,11.24,8800.0,11.25,11.26,11.24,11.24,8800.0
2012-04-19 13:45:00,11.24,11.28,11.24,11.26,14800.0,11.24,11.28,11.24,11.26,14800.0
2012-04-19 13:50:00,11.25,11.26,11.25,11.26,3600.0,11.25,11.26,11.25,11.26,3600.0
2012-04-19 13:55:00,11.25,11.25,11.22,11.24,19200.0,11.25,11.25,11.22,11.24,19200.0
2012-04-19 14:00:00,11.24,11.24,11.23,11.24,24800.0,11.24,11.24,11.23,11.24,24800.0
2012-04-19 14:05:00,11.25,11.25,11.24,11.25,23200.0,11.25,11.25,11.24,11.25,23200.0
2012-04-19 14:10:00,11.25,11.26,11.24,11.26,25600.0,11.25,11.26,11.24,11.26,25600.0
2012-04-19 14:15:00,11.26,11.26,11.23,11.24,17200.0,11.26,11.26,11.23,11.24,17200.0
2012-04-19 14:20:00,11.25,11.25,11.24,11.25,24000.0,11.25,11.25,11.24,11.25,24000.0
2012-04-19 14:25:00,11.25,11.26,11.23,11.24,48000.0,11.25,11.26,11.23,11.24,48000.0
2012-04-19 14:30:00,11.23,11.25,11.21,11.23,26000.0,11.23,11.25,11.21,11.23,26000.0
2012-04-19 14:35:00,11.22,11.24,11.2,11.24,44400.0,11.22,11.24,11.2,11.24,44400.0
2012-04-19 14:40:00,11.25,11.26,11.24,11.26,26000.0,11.25,11.26,11.24,11.26,26000.0
2012-04-19 14:45:00,11.25,11.28,11.24,11.28,20400.0,11.25,11.28,11.24,11.28,20400.0
2012-04-19 14:50:00,11.28,11.29,11.27,11.29,25600.0,11.28,11.29,11.27,11.29,25600.0
2012-04-19 14:55:00,11.29,11.3,11.26,11.27,21200.0,11.29,11.3,11.26,11.27,21200.0
2012-04-19 15:00:00,11.28,11.28,11.26,11.26,34800.0,11.28,11.28,11.26,11.26,34800.0
2012-04-19 15:05:00,11.26,11.27,11.26,11.26,34400.0,11.26,11.27,11.26,11.26,34400.0
2012-04-19 15:10:00,11.26,11.27,11.25,11.26,27200.0,11.26,11.27,11.25,11.26,27200.0
2012-04-19 15:15:00,11.26,11.3,11.25,11.3,87600.0,11.26,11.3,11.25,11.3,87600.0
2012-04-19 15:20:00,11.3,11.32,11.29,11.31,56400.0,11.3,11.32,11.29,11.31,56400.0
2012-04-19 15:25:00,11.31,11.34,11.31,11.33,50800.0,11.31,11.34,11.31,11.33,50800.0
2012-04-19 15:30:00,11.33,11.35,11.31,11.35,74800.0,11.33,11.35,11.31,11.35,74800.0
2012-04-19 15:35:00,11.35,11.36,11.32,11.33,42800.0,11.35,11.36,11.32,11.33,42800.0
2012-04-19 15:40:00,11.33,11.38,11.32,11.38,71200.0,11.33,11.38,11.32,11.38,71200.0
2012-04-19 15:45:00,11.38,11.41,11.36,11.38,114000.0,11.38,11.41,11.36,11.38,114000.0
2012-04-19 15:50:00,11.38,11.4,11.37,11.37,180400.0,11.38,11.4,11.37,11.37,180400.0
2012-04-19 15:55:00,11.38,11.41,11.37,11.41,428800.0,11.38,11.41,11.37,11.41,428800.0
2012-04-20 09:30:00,11.63,11.69,11.53,11.63,337600.0,11.63,11.69,11.53,11.63,337600.0
2012-04-20 09:35:00,11.62,11.69,11.56,11.68,112400.0,11.62,11.69,11.56,11.68,112400.0
2012-04-20 09:40:00,11.69,11.69,11.59,11.59,70800.0,11.69,11.69,11.59,11.59,70800.0
2012-04-20 09:45:00,11.6,11.63,11.6,11.62,139200.0,11.6,11.63,11.6,11.62,139200.0
2012-04-20 09:50:00,11.62,11.63,11.6,11.6,76800.0,11.62,11.63,11.6,11.6,76800.0
2012-04-20 09:55:00,11.6,11.67,11.56,11.67,75600.0,11.6,11.67,11.56,11.67,75600.0
2012-04-20 10:00:00,11.67,11.68,11.58,11.6,75600.0,11.67,11.68,11.58,11.6,75600.0
2012-04-20 10:05:00,11.6,11.62,11.58,11.6,45600.0,11.6,11.62,11.58,11.6,45600.0
2012-04-20 10:10:00,11.59,11.59,11.56,11.56,32400.0,11.59,11.59,11.56,11.56,32400.0
2012-04-20 10:15:00,11.57,11.58,11.55,11.56,52000.0,11.57,11.58,11.55,11.56,52000.0
2012-04-20 10:20:00,11.55,11.55,11.52,11.55,52000.0,11.55,11.55,11.52,11.55,52000.0
2012-04-20 10:25:00,11.55,11.56,11.54,11.56,43600.0,11.55,11.56,11.54,11.56,43600.0
2012-04-20 10:30:00,11.56,11.59,11.55,11.59,52400.0,11.56,11.59,11.55,11.59,52400.0
2012-04-20 10:35:00,11.58,11.58,11.54,11.55,50400.0,11.58,11.58,11.54,11.55,50400.0
2012-04-20 10:40:00,11.55,11.56,11.54,11.56,46800.0,11.55,11.56,11.54,11.56,46800.0
2012-04-20 10:45:00,11.56,11.56,11.54,11.55,35600.0,11.56,11.56,11.54,11.55,35600.0
2012-04-20 10:50:00,11.55,11.56,11.53,11.55,68800.0,11.55,11.56,11.53,11.55,68800.0
2012-04-20 10:55:00,11.55,11.58,11.55,11.58,44400.0,11.55,11.58,11.55,11.58,44400.0
2012-04-20 11:00:00,11.58,11.59,11.55,11.56,68000.0,11.58,11.59,11.55,11.56,68000.0
2012-04-20 11:05:00,11.56,11.6,11.56,11.6,22400.0,11.56,11.6,11.56,11.6,22400.0
2012-04-20 11:10:00,11.6,11.61,11.58,11.6,48000.0,11.6,11.61,11.58,11.6,48000.0
2012-04-20 11:15:00,11.6,11.63,11.59,11.63,42400.0,11.6,11.63,11.59,11.63,42400.0
2012-04-20 11:20:00,11.63,11.63,11.58,11.58,26800.0,11.63,11.63,11.58,11.58,26800.0
2012-04-20 11:25:00,11.58,11.59,11.57,11.58,40000.0,11.58,11.59,11.57,11.58,40000.0
2012-04-20 11:30:00,11.59,11.61,11.59,11.59,58800.0,11.59,11.61,11.59,11.59,58800.0
2012-04-20 11:35:00,11.59,11.6,11.58,11.6,22400.0,11.59,11.6,11.58,11.6,22400.0
2012-04-20 11:40:00,11.6,11.64,11.6,11.64,46400.0,11.6,11.64,11.6,11.64,46400.0
2012-04-20 11:45:00,11.64,11.65,11.63,11.65,27600.0,11.64,11.65,11.63,11.65,27600.0
2012-04-20 11:50:00,11.65,11.66,11.64,11.65,23600.0,11.65,11.66,11.64,11.65,23600.0
2012-04-20 11:55:00,11.65,11.65,11.63,11.65,25200.0,11.65,11.65,11.63,11.65,25200.0
2012-04-20 12:00:00,11.65,11.69,11.65,11.68,45200.0,11.65,11.69,11.65,11.68,45200.0
2012-04-20 12:05:00,11.68,11.68,11.65,11.66,30800.0,11.68,11.68,11.65,11.66,30800.0
2012-04-20 12:10:00,11.66,11.67,11.65,11.66,68000.0,11.66,11.67,11.65,11.66,68000.0
2012-04-20 12:15:00,11.66,11.67,11.65,11.65,35600.0,11.66,11.67,11.65,11.65,35600.0
2012-04-20 12:20:00,11.65,11.67,11.65,11.66,30800.0,11.65,11.67,11.65,11.66,30800.0
2012-04-20 12:25:00,11.66,11.68,11.66,11.67,30400.0,11.66,11.68,11.66,11.67,30400.0
2012-04-20 12:30:00,11.67,11.67,11.66,11.67,33200.0,11.67,11.67,11.66,11.67,33200.0
2012-04-20 12:35:00,11.67,11.69,11.67,11.69,18000.0,11.67,11.69,11.67,11.69,18000.0
2012-04-20 12:40:00,11.69,11.69,11.66,11.66,26400.0,11.69,11.69,11.66,11.66,26400.0
2012-04-20 12:45:00,11.66,11.67,11.65,11.67,25600.0,11.66,11.67,11.65,11.67,25600.0
2012-04-20 12:50:00,11.67,11.69,11.67,11.67,20400.0,11.67,11.69,11.67,11.67,20400.0
2012-04-20 12:55:00,11.67,11.69,11.67,11.69,28400.0,11.67,11.69,11.67,11.69,28400.0
2012-04-20 13:00:00,11.69,11.71,11.69,11.69,41600.0,11.69,11.71,11.69,11.69,41600.0
2012-04-20 13:05:00,11.7,11.71,11.69,11.71,37600.0,11.7,11.71,11.69,11.71,37600.0
2012-04-20 13:10:00,11.7,11.71,11.69,11.71,36800.0,11.7,11.71,11.69,11.71,36800.0
2012-04-20 13:15:00,11.71,11.71,11.7,11.71,40400.0,11.71,11.71,11.7,11.71,40400.0
2012-04-20 13:20:00,11.71,11.71,11.7,11.7,40800.0,11.71,11.71,11.7,11.7,40800.0
2012-04-20 13:25:00,11.7,11.72,11.7,11.72,35600.0,11.7,11.72,11.7,11.72,35600.0
2012-04-20 13:30:00,11.72,11.72,11.7,11.7,75600.0,11.72,11.72,11.7,11.7,75600.0
2012-04-20 13:35:00,11.7,11.7,11.69,11.69,36000.0,11.7,11.7,11.69,11.69,36000.0
2012-04-20 13:40:00,11.69,11.69,11.68,11.68,33200.0,11.69,11.69,11.68,11.68,33200.0
2012-04-20 13:45:00,11.68,11.69,11.68,11.68,18400.0,11.68,11.69,11.68,11.68,18400.0
2012-04-20 13:50:00,11.68,11.68,11.64,11.64,70400.0,11.68,11.68,11.64,11.64,70400.0
2012-04-20 13:55:00,11.64,11.65,11.63,11.63,29200.0,11.64,11.65,11.63,11.63,29200.0
2012-04-20 14:00:00,11.63,11.63,11.62,11.63,31600.0,11.63,11.63,11.62,11.63,31600.0
2012-04-20 14:05:00,11.63,11.63,11.58,11.58,50000.0,11.63,11.63,11.58,11.58,50000.0
2012-04-20 14:10:00,11.58,11.61,11.57,11.6,31200.0,11.58,11.61,11.57,11.6,31200.0
2012-04-20 14:15:00,11.6,11.6,11.57,11.57,32000.0,11.6,11.6,11.57,11.57,32000.0
2012-04-20 14:20:00,11.57,11.57,11.56,11.56,44000.0,11.57,11.57,11.56,11.56,44000.0
2012-04-20 14:25:00,11.56,11.58,11.55,11.58,45200.0,11.56,11.58,11.55,11.58,45200.0
2012-04-20 14:30:00,11.58,11.58,11.56,11.56,44400.0,11.58,11.58,11.56,11.56,44400.0
2012-04-20 14:35:00,11.56,11.57,11.56,11.57,34000.0,11.56,11.57,11.56,11.57,34000.0
2012-04-20 14:40:00,11.57,11.57,11.56,11.57,42400.0,11.57,11.57,11.56,11.57,42400.0
2012-04-20 14:45:00,11.57,11.57,11.56,11.57,28000.0,11.57,11.57,11.56,11.57,28000.0
2012-04-20 14:50:00,11.57,11.61,11.56,11.6,51600.0,11.57,11.61,11.56,11.6,51600.0
2012-04-20 14:55:00,11.6,11.61,11.59,11.6,27600.0,11.6,11.61,11.59,11.6,27600.0
2012-04-20 15:00:00,11.6,11.61,11.56,11.56,47600.0,11.6,11.61,11.56,11.56,47600.0
2012-04-20 15:05:00,11.56,11.57,11.55,11.55,66000.0,11.56,11.57,11.55,11.55,66000.0
2012-04-20 15:10:00,11.55,11.56,11.53,11.56,42800.0,11.55,11.56,11.53,11.56,42800.0
2012-04-20 15:15:00,11.56,11.57,11.56,11.57,32400.0,11.56,11.57,11.56,11.57,32400.0
2012-04-20 15:20:00,11.58,11.58,11.55,11.55,62000.0,11.58,11.58,11.55,11.55,62000.0
2012-04-20 15:25:00,11.55,11.58,11.54,11.57,53600.0,11.55,11.58,11.54,11.57,53600.0
2012-04-20 15:30:00,11.57,11.59,11.57,11.59,76400.0,11.57,11.59,11.57,11.59,76400.0
2012-04-20 15:35:00,11.59,11.59,11.57,11.58,64000.0,11.59,11.59,11.57,11.58,64000.0
2012-04-20 15:40:00,11.58,11.6,11.58,11.59,68800.0,11.58,11.6,11.58,11.59,68800.0
2012-04-20 15:45:00,11.58,11.6,11.57,11.58,105600.0,11.58,11.6,11.57,11.58,105600.0
2012-04-20 15:50:00,11.57,11.58,11.56,11.58,88800.0,11.57,11.58,11.56,11.58,88800.0
2012-04-20 15:55:00,11.58,11.6,11.58,11.6,198800.0,11.58,11.6,11.58,11.6,198800.0
2012-04-23 09:30:00,11.38,11.38,11.23,11.24,49200.0,11.38,11.38,11.23,11.24,49200.0
2012-04-23 09:35:00,11.25,11.3,11.24,11.29,28800.0,11.25,11.3,11.24,11.29,28800.0
2012-04-23 09:40:00,11.29,11.3,11.23,11.26,52400.0,11.29,11.3,11.23,11.26,52400.0
2012-04-23 09:45:00,11.26,11.27,11.2,11.23,59600.0,11.26,11.27,11.2,11.23,59600.0
2012-04-23 09:50:00,11.22,11.24,11.2,11.21,19600.0,11.22,11.24,11.2,11.21,19600.0
2012-04-23 09:55:00,11.21,11.24,11.2,11.21,46400.0,11.21,11.24,11.2,11.21,46400.0
2012-04-23 10:00:00,11.2,11.21,11.16,11.17,44400.0,11.2,11.21,11.16,11.17,44400.0
2012-04-23 10:05:00,11.17,11.19,11.14,11.18,44800.0,11.17,11.19,11.14,11.18,44800.0
2012-04-23 10:10:00,11.17,11.21,11.17,11.2,21200.0,11.17,11.21,11.17,11.2,21200.0
2012-04-23 10:15:00,11.21,11.24,11.17,11.18,64000.0,11.21,11.24,11.17,11.18,64000.0
2012-04-23 10:20:00,11.18,11.24,11.18,11.21,48000.0,11.18,11.24,11.18,11.21,48000.0
2012-04-23 10:25:00,11.21,11.26,11.2,11.26,40400.0,11.21,11.26,11.2,11.26,40400.0
2012-04-23 10:30:00,11.27,11.29,11.24,11.29,56400.0,11.27,11.29,11.24,11.29,56400.0
2012-04-23 10:35:00,11.28,11.31,11.26,11.29,40800.0,11.28,11.31,11.26,11.29,40800.0
2012-04-23 10:40:00,11.3,11.31,11.29,11.3,38800.0,11.3,11.31,11.29,11.3,38800.0
2012-04-23 10:45:00,11.3,11.31,11.28,11.31,48400.0,11.3,11.31,11.28,11.31,48400.0
2012-04-23 10:50:00,11.31,11.32,11.3,11.32,24800.0,11.31,11.32,11.3,11.32,24800.0
2012-04-23 10:55:00,11.33,11.35,11.31,11.32,55600.0,11.33,11.35,11.31,11.32,55600.0
2012-04-23 11:00:00,11.31,11.34,11.31,11.33,36000.0,11.31,11.34,11.31,11.33,36000.0
2012-04-23 11:05:00,11.32,11.34,11.31,11.31,6400.0,11.32,11.34,11.31,11.31,6400.0
2012-04-23 11:10:00,11.32,11.32,11.31,11.31,9200.0,11.32,11.32,11.31,11.31,9200.0
2012-04-23 11:15:00,11.31,11.31,11.27,11.28,32000.0,11.31,11.31,11.27,11.28,32000.0
2012-04-23 11:20:00,11.27,11.3,11.27,11.3,20400.0,11.27,11.3,11.27,11.3,20400.0
2012-04-23 11:25:00,11.29,11.31,11.28,11.3,20400.0,11.29,11.31,11.28,11.3,20400.0
2012-04-23 11:30:00,11.29,11.3,11.28,11.29,13200.0,11.29,11.3,11.28,11.29,13200.0
2012-04-23 11:35:00,11.29,11.3,11.29,11.29,2800.0,11.29,11.3,11.29,11.29,2800.0
2012-04-23 11:40:00,11.3,11.3,11.28,11.28,9600.0,11.3,11.3,11.28,11.28,9600.0
2012-04-23 11:45:00,11.29,11.3,11.27,11.28,8000.0,11.29,11.3,11.27,11.28,8000.0
2012-04-23 11:50:00,11.29,11.3,11.29,11.29,8000.0,11.29,11.3,11.29,11.29,8000.0
2012-04-23 11:55:00,11.3,11.3,11.28,11.29,8800.0,11.3,11.3,11.28,11.29,8800.0
2012-04-23 12:00:00,11.29,11.3,11.29,11.29,11200.0,11.29,11.3,11.29,11.29,11200.0
2012-04-23 12:05:00,11.29,11.3,11.28,11.28,14800.0,11.29,11.3,11.28,11.28,14800.0
2012-04-23 12:10:00,11.28,11.29,11.27,11.28,16400.0,11.28,11.29,11.27,11.28,16400.0
2012-04-23 12:15:00,11.28,11.3,11.28,11.3,5200.0,11.28,11.3,11.28,11.3,5200.0
2012-04-23 12:20:00,11.3,11.3,11.29,11.3,13200.0,11.3,11.3,11.29,11.3,13200.0
2012-04-23 12:25:00,11.3,11.3,11.29,11.29,7600.0,11.3,11.3,11.29,11.29,7600.0
2012-04-23 12:30:00,11.29,11.29,11.27,11.27,6000.0,11.29,11.29,11.27,11.27,6000.0
2012-04-23 12:35:00,11.28,11.29,11.28,11.28,14000.0,11.28,11.29,11.28,11.28,14000.0
2012-04-23 12:40:00,11.29,11.29,11.27,11.27,17200.0,11.29,11.29,11.27,11.27,17200.0
2012-04-23 12:45:00,11.27,11.27,11.26,11.27,12800.0,11.27,11.27,11.26,11.27,12800.0
2012-04-23 12:50:00,11.26,11.27,11.26,11.27,3200.0,11.26,11.27,11.26,11.27,3200.0
2012-04-23 12:55:00,11.27,11.27,11.26,11.26,19200.0,11.27,11.27,11.26,11.26,19200.0
2012-04-23 13:00:00,11.27,11.27,11.26,11.26,4000.0,11.27,11.27,11.26,11.26,4000.0
2012-04-23 13:05:00,11.27,11.27,11.25,11.26,11200.0,11.27,11.27,11.25,11.26,11200.0
2012-04-23 13:10:00,11.26,11.29,11.26,11.29,25600.0,11.26,11.29,11.26,11.29,25600.0
2012-04-23 13:15:00,11.28,11.3,11.27,11.29,8800.0,11.28,11.3,11.27,11.29,8800.0
2012-04-23 13:20:00,11.31,11.33,11.3,11.33,13200.0,11.31,11.33,11.3,11.33,13200.0
2012-04-23 13:25:00,11.33,11.33,11.3,11.31,7600.0,11.33,11.33,11.3,11.31,7600.0
2012-04-23 13:30:00,11.31,11.31,11.28,11.3,16800.0,11.31,11.31,11.28,11.3,16800.0
2012-04-23 13:35:00,11.31,11.33,11.31,11.32,7200.0,11.31,11.33,11.31,11.32,7200.0
2012-04-23 13:40:00,11.32,11.33,11.31,11.32,8000.0,11.32,11.33,11.31,11.32,8000.0
2012-04-23 13:45:00,11.31,11.31,11.25,11.26,26000.0,11.31,11.31,11.25,11.26,26000.0
2012-04-23 13:50:00,11.26,11.29,11.25,11.25,15200.0,11.26,11.29,11.25,11.25,15200.0
2012-04-23 13:55:00,11.26,11.27,11.26,11.27,14800.0,11.26,11.27,11.26,11.27,14800.0
2012-04-23 14:00:00,11.26,11.29,11.26,11.28,20800.0,11.26,11.29,11.26,11.28,20800.0
2012-04-23 14:05:00,11.27,11.3,11.24,11.29,35600.0,11.27,11.3,11.24,11.29,35600.0
2012-04-23 14:10:00,11.28,11.31,11.28,11.3,12000.0,11.28,11.31,11.28,11.3,12000.0
2012-04-23 14:15:00,11.31,11.33,11.3,11.32,10400.0,11.31,11.33,11.3,11.32,10400.0
2012-04-23 14:20:00,11.32,11.35,11.31,11.32,16000.0,11.32,11.35,11.31,11.32,16000.0
2012-04-23 14:25:00,11.32,11.35,11.32,11.32,15200.0,11.32,11.35,11.32,11.32,15200.0
2012-04-23 14:30:00,11.33,11.35,11.32,11.34,10800.0,11.33,11.35,11.32,11.34,10800.0
2012-04-23 14:35:00,11.34,11.35,11.31,11.34,30800.0,11.34,11.35,11.31,11.34,30800.0
2012-04-23 14:40:00,11.34,11.36,11.33,11.33,23200.0,11.34,11.36,11.33,11.33,23200.0
2012-04-23 14:45:00,11.32,11.35,11.31,11.32,19600.0,11.32,11.35,11.31,11.32,19600.0
2012-04-23 14:50:00,11.32,11.32,11.31,11.31,3200.0,11.32,11.32,11.31,11.31,3200.0
2012-04-23 14:55:00,11.31,11.31,11.27,11.27,32000.0,11.31,11.31,11.27,11.27,32000.0
2012-04-23 15:00:00,11.28,11.28,11.26,11.27,60000.0,11.28,11.28,11.26,11.27,60000.0
2012-04-23 15:05:00,11.27,11.28,11.21,11.22,55200.0,11.27,11.28,11.21,11.22,55200.0
2012-04-23 15:10:00,11.23,11.27,11.22,11.25,30800.0,11.23,11.27,11.22,11.25,30800.0
2012-04-23 15:15:00,11.24,11.26,11.23,11.25,25200.0,11.24,11.26,11.23,11.25,25200.0
2012-04-23 15:20:00,11.25,11.29,11.25,11.27,40000.0,11.25,11.29,11.25,11.27,40000.0
2012-04-23 15:25:00,11.27,11.27,11.24,11.26,75600.0,11.27,11.27,11.24,11.26,75600.0
2012-04-23 15:30:00,11.26,11.27,11.23,11.24,58000.0,11.26,11.27,11.23,11.24,58000.0
2012-04-23 15:35:00,11.24,11.26,11.24,11.25,52000.0,11.24,11.26,11.24,11.25,52000.0
2012-04-23 15:40:00,11.25,11.25,11.22,11.24,67200.0,11.25,11.25,11.22,11.24,67200.0
2012-04-23 15:45:00,11.24,11.24,11.21,11.22,86400.0,11.24,11.24,11.21,11.22,86400.0
2012-04-23 15:50:00,11.22,11.25,11.2,11.24,94800.0,11.22,11.25,11.2,11.24,94800.0
2012-04-23 15:55:00,11.24,11.24,11.22,11.22,134800.0,11.24,11.24,11.22,11.22,134800.0
2012-04-24 09:30:00,10.28,10.47,10.21,10.22,282400.0,10.28,10.47,10.21,10.22,282400.0
2012-04-24 09:35:00,10.22,10.35,10.21,10.34,708400.0,10.22,10.35,10.21,10.34,708400.0
2012-04-24 09:40:00,10.34,10.63,10.34,10.57,458400.0,10.34,10.63,10.34,10.57,458400.0
2012-04-24 09:45:00,10.56,10.56,10.3,10.47,389200.0,10.56,10.56,10.3,10.47,389200.0
2012-04-24 09:50:00,10.46,10.51,10.43,10.48,319600.0,10.46,10.51,10.43,10.48,319600.0
2012-04-24 09:55:00,10.48,10.51,10.44,10.48,178800.0,10.48,10.51,10.44,10.48,178800.0
2012-04-24 10:00:00,10.47,10.53,10.45,10.53,144400.0,10.47,10.53,10.45,10.53,144400.0
2012-04-24 10:05:00,10.51,10.53,10.47,10.51,217200.0,10.51,10.53,10.47,10.51,217200.0
2012-04-24 10:10:00,10.51,10.54,10.46,10.47,193600.0,10.51,10.54,10.46,10.47,193600.0
2012-04-24 10:15:00,10.46,10.54,10.41,10.52,239600.0,10.46,10.54,10.41,10.52,239600.0
2012-04-24 10:20:00,10.52,10.53,10.48,10.51,145200.0,10.52,10.53,10.48,10.51,145200.0
2012-04-24 10:25:00,10.5,10.52,10.5,10.5,116800.0,10.5,10.52,10.5,10.5,116800.0
2012-04-24 10:30:00,10.5,10.52,10.49,10.5,177200.0,10.5,10.52,10.49,10.5,177200.0
2012-04-24 10:35:00,10.49,10.56,10.49,10.51,180800.0,10.49,10.56,10.49,10.51,180800.0
2012-04-24 10:40:00,10.5,10.51,10.5,10.5,107200.0,10.5,10.51,10.5,10.5,107200.0
2012-04-24 10:45:00,10.5,10.53,10.49,10.5,416800.0,10.5,10.53,10.49,10.5,416800.0
2012-04-24 10:50:00,10.5,10.51,10.5,10.5,72400.0,10.5,10.51,10.5,10.5,72400.0
2012-04-24 10:55:00,10.5,10.51,10.5,10.5,81200.0,10.5,10.51,10.5,10.5,81200.0
2012-04-24 11:00:00,10.5,10.57,10.47,10.56,201200.0,10.5,10.57,10.47,10.56,201200.0
2012-04-24 11:05:00,10.57,10.62,10.56,10.61,147600.0,10.57,10.62,10.56,10.61,147600.0
2012-04-24 11:10:00,10.62,10.67,10.61,10.67,96400.0,10.62,10.67,10.61,10.67,96400.0
2012-04-24 11:15:00,10.68,10.72,10.67,10.71,154400.0,10.68,10.72,10.67,10.71,154400.0
2012-04-24 11:20:00,10.71,10.72,10.59,10.61,132400.0,10.71,10.72,10.59,10.61,132400.0
2012-04-24 11:25:00,10.61,10.62,10.55,10.55,143200.0,10.61,10.62,10.55,10.55,143200.0
2012-04-24 11:30:00,10.55,10.6,10.54,10.55,209200.0,10.55,10.6,10.54,10.55,209200.0
2012-04-24 11:35:00,10.55,10.56,10.54,10.56,106000.0,10.55,10.56,10.54,10.56,106000.0
2012-04-24 11:40:00,10.56,10.59,10.55,10.56,126000.0,10.56,10.59,10.55,10.56,126000.0
2012-04-24 11:45:00,10.57,10.58,10.55,10.55,92800.0,10.57,10.58,10.55,10.55,92800.0
2012-04-24 11:50:00,10.55,10.58,10.54,10.54,73200.0,10.55,10.58,10.54,10.54,73200.0
2012-04-24 11:55:00,10.53,10.54,10.5,10.54,74400.0,10.53,10.54,10.5,10.54,74400.0
2012-04-24 12:00:00,10.54,10.55,10.53,10.54,70000.0,10.54,10.55,10.53,10.54,70000.0
2012-04-24 12:05:00,10.55,10.55,10.51,10.53,74400.0,10.55,10.55,10.51,10.53,74400.0
2012-04-24 12:10:00,10.53,10.55,10.52,10.54,65600.0,10.53,10.55,10.52,10.54,65600.0
2012-04-24 12:15:00,10.54,10.55,10.53,10.54,68400.0,10.54,10.55,10.53,10.54,68400.0
2012-04-24 12:20:00,10.54,10.54,10.53,10.53,50400.0,10.54,10.54,10.53,10.53,50400.0
2012-04-24 12:25:00,10.53,10.59,10.53,10.55,162000.0,10.53,10.59,10.53,10.55,162000.0
2012-04-24 12:30:00,10.56,10.6,10.55,10.56,72000.0,10.56,10.6,10.55,10.56,72000.0
2012-04-24 12:35:00,10.56,10.56,10.52,10.54,34400.0,10.56,10.56,10.52,10.54,34400.0
2012-04-24 12:40:00,10.54,10.55,10.5,10.55,49600.0,10.54,10.55,10.5,10.55,49600.0
2012-04-24 12:45:00,10.54,10.55,10.52,10.55,33600.0,10.54,10.55,10.52,10.55,33600.0
2012-04-24 12:50:00,10.55,10.56,10.54,10.55,19200.0,10.55,10.56,10.54,10.55,19200.0
2012-04-24 12:55:00,10.56,10.56,10.52,10.52,24800.0,10.56,10.56,10.52,10.52,24800.0
2012-04-24 13:00:00,10.52,10.54,10.5,10.51,70800.0,10.52,10.54,10.5,10.51,70800.0
2012-04-24 13:05:00,10.51,10.53,10.5,10.5,61200.0,10.51,10.53,10.5,10.5,61200.0
2012-04-24 13:10:00,10.5,10.52,10.5,10.51,131200.0,10.5,10.52,10.5,10.51,131200.0
2012-04-24 13:15:00,10.51,10.52,10.5,10.52,29200.0,10.51,10.52,10.5,10.52,29200.0
2012-04-24 13:20:00,10.52,10.54,10.52,10.53,34000.0,10.52,10.54,10.52,10.53,34000.0
2012-04-24 13:25:00,10.53,10.54,10.53,10.53,31200.0,10.53,10.54,10.53,10.53,31200.0
2012-04-24 13:30:00,10.53,10.53,10.5,10.52,48400.0,10.53,10.53,10.5,10.52,48400.0
2012-04-24 13:35:00,10.52,10.53,10.51,10.52,49200.0,10.52,10.53,10.51,10.52,49200.0
2012-04-24 13:40:00,10.52,10.53,10.51,10.52,35600.0,10.52,10.53,10.51,10.52,35600.0
2012-04-24 13:45:00,10.51,10.55,10.51,10.54,54800.0,10.51,10.55,10.51,10.54,54800.0
2012-04-24 13:50:00,10.55,10.56,10.54,10.54,41200.0,10.55,10.56,10.54,10.54,41200.0
2012-04-24 13:55:00,10.53,10.56,10.52,10.52,45600.0,10.53,10.56,10.52,10.52,45600.0
2012-04-24 14:00:00,10.51,10.53,10.51,10.52,50000.0,10.51,10.53,10.51,10.52,50000.0
2012-04-24 14:05:00,10.52,10.52,10.5,10.5,70800.0,10.52,10.52,10.5,10.5,70800.0
2012-04-24 14:10:00,10.5,10.51,10.5,10.5,98400.0,10.5,10.51,10.5,10.5,98400.0
2012-04-24 14:15:00,10.5,10.53,10.5,10.51,80800.0,10.5,10.53,10.5,10.51,80800.0
2012-04-24 14:20:00,10.51,10.53,10.51,10.52,58800.0,10.51,10.53,10.51,10.52,58800.0
2012-04-24 14:25:00,10.52,10.53,10.5,10.52,88800.0,10.52,10.53,10.5,10.52,88800.0
2012-04-24 14:30:00,10.52,10.55,10.52,10.54,63600.0,10.52,10.55,10.52,10.54,63600.0
2012-04-24 14:35:00,10.54,10.6,10.54,10.55,76000.0,10.54,10.6,10.54,10.55,76000.0
2012-04-24 14:40:00,10.55,10.56,10.52,10.52,48400.0,10.55,10.56,10.52,10.52,48400.0
2012-04-24 14:45:00,10.52,10.56,10.51,10.56,49200.0,10.52,10.56,10.51,10.56,49200.0
2012-04-24 14:50:00,10.56,10.58,10.56,10.58,56000.0,10.56,10.58,10.56,10.58,56000.0
2012-04-24 14:55:00,10.57,10.58,10.54,10.55,60800.0,10.57,10.58,10.54,10.55,60800.0
2012-04-24 15:00:00,10.55,10.58,10.54,10.58,107200.0,10.55,10.58,10.54,10.58,107200.0
2012-04-24 15:05:00,10.58,10.58,10.56,10.58,90400.0,10.58,10.58,10.56,10.58,90400.0
2012-04-24 15:10:00,10.58,10.58,10.56,10.57,93200.0,10.58,10.58,10.56,10.57,93200.0
2012-04-24 15:15:00,10.57,10.58,10.56,10.57,94000.0,10.57,10.58,10.56,10.57,94000.0
2012-04-24 15:20:00,10.58,10.59,10.57,10.57,136000.0,10.58,10.59,10.57,10.57,136000.0
2012-04-24 15:25:00,10.57,10.58,10.56,10.56,223600.0,10.57,10.58,10.56,10.56,223600.0
2012-04-24 15:30:00,10.56,10.57,10.51,10.54,236000.0,10.56,10.57,10.51,10.54,236000.0
2012-04-24 15:35:00,10.54,10.54,10.51,10.54,124400.0,10.54,10.54,10.51,10.54,124400.0
2012-04-24 15:40:00,10.54,10.6,10.54,10.57,184400.0,10.54,10.6,10.54,10.57,184400.0
2012-04-24 15:45:00,10.57,10.58,10.56,10.57,168000.0,10.57,10.58,10.56,10.57,168000.0
2012-04-24 15:50:00,10.57,10.57,10.53,10.53,260800.0,10.57,10.57,10.53,10.53,260800.0
2012-04-24 15:55:00,10.53,10.56,10.53,10.55,286800.0,10.53,10.56,10.53,10.55,286800.0
2012-04-25 09:30:00,10.85,10.99,10.85,10.99,1600.0,10.85,10.99,10.85,10.99,1600.0
2012-04-25 09:35:00,11.02,11.08,10.92,10.99,110800.0,11.02,11.08,10.92,10.99,110800.0
2012-04-25 09:40:00,10.99,10.99,10.83,10.85,71200.0,10.99,10.99,10.83,10.85,71200.0
2012-04-25 09:45:00,10.84,10.85,10.77,10.78,101200.0,10.84,10.85,10.77,10.78,101200.0
2012-04-25 09:50:00,10.79,10.8,10.68,10.72,76000.0,10.79,10.8,10.68,10.72,76000.0
2012-04-25 09:55:00,10.72,10.76,10.71,10.74,22800.0,10.72,10.76,10.71,10.74,22800.0
2012-04-25 10:00:00,10.75,10.75,10.72,10.74,37200.0,10.75,10.75,10.72,10.74,37200.0
2012-04-25 10:05:00,10.74,10.78,10.72,10.76,66400.0,10.74,10.78,10.72,10.76,66400.0
2012-04-25 10:10:00,10.75,10.78,10.74,10.76,54000.0,10.75,10.78,10.74,10.76,54000.0
2012-04-25 10:15:00,10.76,10.81,10.76,10.79,44800.0,10.76,10.81,10.76,10.79,44800.0
2012-04-25 10:20:00,10.79,10.81,10.78,10.8,38000.0,10.79,10.81,10.78,10.8,38000.0
2012-04-25 10:25:00,10.79,10.83,10.78,10.83,38400.0,10.79,10.83,10.78,10.83,38400.0
2012-04-25 10:30:00,10.82,10.83,10.81,10.81,26800.0,10.82,10.83,10.81,10.81,26800.0
2012-04-25 10:35:00,10.81,10.83,10.81,10.81,14000.0,10.81,10.83,10.81,10.81,14000.0
2012-04-25 10:40:00,10.82,10.84,10.81,10.84,50400.0,10.82,10.84,10.81,10.84,50400.0
2012-04-25 10:45:00,10.82,10.83,10.78,10.78,24000.0,10.82,10.83,10.78,10.78,24000.0
2012-04-25 10:50:00,10.78,10.81,10.78,10.8,19200.0,10.78,10.81,10.78,10.8,19200.0
2012-04-25 10:55:00,10.79,10.79,10.76,10.77,22000.0,10.79,10.79,10.76,10.77,22000.0
2012-04-25 11:00:00,10.77,10.77,10.71,10.72,84800.0,10.77,10.77,10.71,10.72,84800.0
2012-04-25 11:05:00,10.72,10.75,10.72,10.72,36400.0,10.72,10.75,10.72,10.72,36400.0
2012-04-25 11:10:00,10.72,10.74,10.71,10.71,25200.0,10.72,10.74,10.71,10.71,25200.0
2012-04-25 11:15:00,10.71,10.71,10.67,10.69,24800.0,10.71,10.71,10.67,10.69,24800.0
2012-04-25 11:20:00,10.7,10.71,10.7,10.7,27600.0,10.7,10.71,10.7,10.7,27600.0
2012-04-25 11:25:00,10.7,10.7,10.65,10.67,58000.0,10.7,10.7,10.65,10.67,58000.0
2012-04-25 11:30:00,10.67,10.71,10.67,10.71,30400.0,10.67,10.71,10.67,10.71,30400.0
2012-04-25 11:35:00,10.71,10.72,10.7,10.7,26800.0,10.71,10.72,10.7,10.7,26800.0
2012-04-25 11:40:00,10.7,10.71,10.7,10.71,19600.0,10.7,10.71,10.7,10.71,19600.0
2012-04-25 11:45:00,10.7,10.71,10.7,10.7,17200.0,10.7,10.71,10.7,10.7,17200.0
2012-04-25 11:50:00,10.71,10.74,10.71,10.74,33200.0,10.71,10.74,10.71,10.74,33200.0
2012-04-25 11:55:00,10.74,10.74,10.72,10.72,17600.0,10.74,10.74,10.72,10.72,17600.0
2012-04-25 12:00:00,10.72,10.72,10.69,10.7,38800.0,10.72,10.72,10.69,10.7,38800.0
2012-04-25 12:05:00,10.69,10.7,10.69,10.69,47600.0,10.69,10.7,10.69,10.69,47600.0
2012-04-25 12:10:00,10.7,10.74,10.7,10.74,22800.0,10.7,10.74,10.7,10.74,22800.0
2012-04-25 12:15:00,10.74,10.74,10.72,10.74,46800.0,10.74,10.74,10.72,10.74,46800.0
2012-04-25 12:20:00,10.74,10.75,10.73,10.75,93600.0,10.74,10.75,10.73,10.75,93600.0
2012-04-25 12:25:00,10.74,10.75,10.73,10.74,24400.0,10.74,10.75,10.73,10.74,24400.0
2012-04-25 12:30:00,10.74,10.74,10.7,10.72,26800.0,10.74,10.74,10.7,10.72,26800.0
2012-04-25 12:35:00,10.72,10.73,10.71,10.71,19600.0,10.72,10.73,10.71,10.71,19600.0
2012-04-25 12:40:00,10.7,10.72,10.7,10.72,23200.0,10.7,10.72,10.7,10.72,23200.0
2012-04-25 12:45:00,10.71,10.72,10.7,10.7,10000.0,10.71,10.72,10.7,10.7,10000.0
2012-04-25 12:50:00,10.71,10.75,10.71,10.74,23200.0,10.71,10.75,10.71,10.74,23200.0
2012-04-25 12:55:00,10.74,10.75,10.74,10.74,20800.0,10.74,10.75,10.74,10.74,20800.0
2012-04-25 13:00:00,10.74,10.75,10.74,10.74,15200.0,10.74,10.75,10.74,10.74,15200.0
2012-04-25 13:05:00,10.74,10.75,10.73,10.75,33200.0,10.74,10.75,10.73,10.75,33200.0
2012-04-25 13:10:00,10.75,10.75,10.73,10.74,17600.0,10.75,10.75,10.73,10.74,17600.0
2012-04-25 13:15:00,10.74,10.74,10.74,10.74,9600.0,10.74,10.74,10.74,10.74,9600.0
2012-04-25 13:20:00,10.74,10.74,10.73,10.73,27200.0,10.74,10.74,10.73,10.73,27200.0
2012-04-25 13:25:00,10.74,10.74,10.72,10.72,10800.0,10.74,10.74,10.72,10.72,10800.0
2012-04-25 13:30:00,10.72,10.72,10.7,10.71,34000.0,10.72,10.72,10.7,10.71,34000.0
2012-04-25 13:35:00,10.71,10.71,10.69,10.69,28800.0,10.71,10.71,10.69,10.69,28800.0
2012-04-25 13:40:00,10.7,10.7,10.67,10.67,44000.0,10.7,10.7,10.67,10.67,44000.0
2012-04-25 13:45:00,10.68,10.7,10.68,10.69,36000.0,10.68,10.7,10.68,10.69,36000.0
2012-04-25 13:50:00,10.69,10.7,10.69,10.7,23600.0,10.69,10.7,10.69,10.7,23600.0
2012-04-25 13:55:00,10.7,10.7,10.67,10.68,36000.0,10.7,10.7,10.67,10.68,36000.0
2012-04-25 14:00:00,10.67,10.68,10.67,10.68,46400.0,10.67,10.68,10.67,10.68,46400.0
2012-04-25 14:05:00,10.68,10.68,10.66,10.66,27600.0,10.68,10.68,10.66,10.66,27600.0
2012-04-25 14:10:00,10.66,10.66,10.64,10.65,42800.0,10.66,10.66,10.64,10.65,42800.0
2012-04-25 14:15:00,10.64,10.65,10.63,10.64,32400.0,10.64,10.65,10.63,10.64,32400.0
2012-04-25 14:20:00,10.64,10.66,10.64,10.64,44000.0,10.64,10.66,10.64,10.64,44000.0
2012-04-25 14:25:00,10.63,10.63,10.62,10.63,30000.0,10.63,10.63,10.62,10.63,30000.0
2012-04-25 14:30:00,10.63,10.63,10.61,10.61,43600.0,10.63,10.63,10.61,10.61,43600.0
2012-04-25 14:35:00,10.61,10.63,10.59,10.61,37200.0,10.61,10.63,10.59,10.61,37200.0
2012-04-25 14:40:00,10.61,10.62,10.59,10.59,40000.0,10.61,10.62,10.59,10.59,40000.0
2012-04-25 14:45:00,10.59,10.61,10.59,10.61,32800.0,10.59,10.61,10.59,10.61,32800.0
2012-04-25 14:50:00,10.61,10.62,10.61,10.61,30800.0,10.61,10.62,10.61,10.61,30800.0
2012-04-25 14:55:00,10.61,10.61,10.6,10.6,38000.0,10.61,10.61,10.6,10.6,38000.0
2012-04-25 15:00:00,10.61,10.63,10.61,10.61,38000.0,10.61,10.63,10.61,10.61,38000.0
2012-04-25 15:05:00,10.61,10.61,10.59,10.59,58800.0,10.61,10.61,10.59,10.59,58800.0
2012-04-25 15:10:00,10.6,10.61,10.58,10.58,57200.0,10.6,10.61,10.58,10.58,57200.0
2012-04-25 15:15:00,10.58,10.58,10.56,10.57,75200.0,10.58,10.58,10.56,10.57,75200.0
2012-04-25 15:20:00,10.58,10.58,10.56,10.56,55200.0,10.58,10.58,10.56,10.56,55200.0
2012-04-25 15:25:00,10.56,10.56,10.55,10.55,70800.0,10.56,10.56,10.55,10.55,70800.0
2012-04-25 15:30:00,10.55,10.57,10.55,10.57,66800.0,10.55,10.57,10.55,10.57,66800.0
2012-04-25 15:35:00,10.57,10.58,10.57,10.57,83600.0,10.57,10.58,10.57,10.57,83600.0
2012-04-25 15:40:00,10.57,10.59,10.56,10.57,107200.0,10.57,10.59,10.56,10.57,107200.0
2012-04-25 15:45:00,10.57,10.58,10.55,10.55,112800.0,10.57,10.58,10.55,10.55,112800.0
2012-04-25 15:50:00,10.56,10.56,10.54,10.55,107200.0,10.56,10.56,10.54,10.55,107200.0
2012-04-25 15:55:00,10.55,10.55,10.54,10.54,204800.0,10.55,10.55,10.54,10.54,204800.0
2012-04-26 09:30:00,10.53,10.55,10.37,10.49,248400.0,10.53,10.55,10.37,10.49,248400.0
2012-04-26 09:35:00,10.49,10.5,10.44,10.47,108000.0,10.49,10.5,10.44,10.47,108000.0
2012-04-26 09:40:00,10.47,10.51,10.47,10.5,60400.0,10.47,10.51,10.47,10.5,60400.0
2012-04-26 09:45:00,10.51,10.51,10.49,10.51,97200.0,10.51,10.51,10.49,10.51,97200.0
2012-04-26 09:50:00,10.51,10.52,10.5,10.5,71600.0,10.51,10.52,10.5,10.5,71600.0
2012-04-26 09:55:00,10.51,10.51,10.47,10.48,32800.0,10.51,10.51,10.47,10.48,32800.0
2012-04-26 10:00:00,10.49,10.49,10.46,10.49,48000.0,10.49,10.49,10.46,10.49,48000.0
2012-04-26 10:05:00,10.49,10.51,10.49,10.5,34800.0,10.49,10.51,10.49,10.5,34800.0
2012-04-26 10:10:00,10.51,10.51,10.5,10.51,56400.0,10.51,10.51,10.5,10.51,56400.0
2012-04-26 10:15:00,10.51,10.54,10.51,10.54,68000.0,10.51,10.54,10.51,10.54,68000.0
2012-04-26 10:20:00,10.53,10.57,10.53,10.56,42800.0,10.53,10.57,10.53,10.56,42800.0
2012-04-26 10:25:00,10.56,10.59,10.55,10.56,50400.0,10.56,10.59,10.55,10.56,50400.0
2012-04-26 10:30:00,10.55,10.6,10.55,10.56,71200.0,10.55,10.6,10.55,10.56,71200.0
2012-04-26 10:35:00,10.57,10.6,10.57,10.6,33200.0,10.57,10.6,10.57,10.6,33200.0
2012-04-26 10:40:00,10.6,10.62,10.6,10.62,20400.0,10.6,10.62,10.6,10.62,20400.0
2012-04-26 10:45:00,10.64,10.64,10.62,10.63,21200.0,10.64,10.64,10.62,10.63,21200.0
2012-04-26 10:50:00,10.63,10.65,10.63,10.65,54000.0,10.63,10.65,10.63,10.65,54000.0
2012-04-26 10:55:00,10.65,10.67,10.62,10.64,30800.0,10.65,10.67,10.62,10.64,30800.0
2012-04-26 11:00:00,10.65,10.65,10.6,10.64,101600.0,10.65,10.65,10.6,10.64,101600.0
2012-04-26 11:05:00,10.63,10.63,10.56,10.56,116000.0,10.63,10.63,10.56,10.56,116000.0
2012-04-26 11:10:00,10.56,10.58,10.56,10.56,15200.0,10.56,10.58,10.56,10.56,15200.0
2012-04-26 11:15:00,10.56,10.57,10.56,10.57,108800.0,10.56,10.57,10.56,10.57,108800.0
2012-04-26 11:20:00,10.57,10.58,10.57,10.58,54400.0,10.57,10.58,10.57,10.58,54400.0
2012-04-26 11:25:00,10.58,10.61,10.58,10.61,22000.0,10.58,10.61,10.58,10.61,22000.0
2012-04-26 11:30:00,10.61,10.63,10.61,10.63,16800.0,10.61,10.63,10.61,10.63,16800.0
2012-04-26 11:35:00,10.63,10.64,10.63,10.63,15600.0,10.63,10.64,10.63,10.63,15600.0
2012-04-26 11:40:00,10.63,10.65,10.63,10.65,22000.0,10.63,10.65,10.63,10.65,22000.0
2012-04-26 11:45:00,10.65,10.66,10.65,10.66,21600.0,10.65,10.66,10.65,10.66,21600.0
2012-04-26 11:50:00,10.66,10.66,10.64,10.66,18000.0,10.66,10.66,10.64,10.66,18000.0
2012-04-26 11:55:00,10.65,10.65,10.64,10.65,33200.0,10.65,10.65,10.64,10.65,33200.0
2012-04-26 12:00:00,10.65,10.66,10.64,10.64,13200.0,10.65,10.66,10.64,10.64,13200.0
2012-04-26 12:05:00,10.64,10.65,10.64,10.64,8000.0,10.64,10.65,10.64,10.64,8000.0
2012-04-26 12:10:00,10.65,10.66,10.65,10.66,14800.0,10.65,10.66,10.65,10.66,14800.0
2012-04-26 12:15:00,10.67,10.68,10.66,10.67,14400.0,10.67,10.68,10.66,10.67,14400.0
2012-04-26 12:20:00,10.67,10.67,10.65,10.65,14000.0,10.67,10.67,10.65,10.65,14000.0
2012-04-26 12:25:00,10.65,10.66,10.65,10.66,34800.0,10.65,10.66,10.65,10.66,34800.0
2012-04-26 12:30:00,10.66,10.69,10.66,10.69,17600.0,10.66,10.69,10.66,10.69,17600.0
2012-04-26 12:35:00,10.69,10.7,10.68,10.69,30800.0,10.69,10.7,10.68,10.69,30800.0
2012-04-26 12:40:00,10.69,10.7,10.69,10.69,36000.0,10.69,10.7,10.69,10.69,36000.0
2012-04-26 12:45:00,10.69,10.69,10.65,10.65,19600.0,10.69,10.69,10.65,10.65,19600.0
2012-04-26 12:50:00,10.66,10.66,10.65,10.65,10000.0,10.66,10.66,10.65,10.65,10000.0
2012-04-26 12:55:00,10.65,10.65,10.65,10.65,9200.0,10.65,10.65,10.65,10.65,9200.0
2012-04-26 13:00:00,10.65,10.66,10.65,10.65,15200.0,10.65,10.66,10.65,10.65,15200.0
2012-04-26 13:05:00,10.65,10.67,10.65,10.67,18800.0,10.65,10.67,10.65,10.67,18800.0
2012-04-26 13:10:00,10.67,10.67,10.65,10.67,20800.0,10.67,10.67,10.65,10.67,20800.0
2012-04-26 13:15:00,10.67,10.69,10.67,10.67,48000.0,10.67,10.69,10.67,10.67,48000.0
2012-04-26 13:20:00,10.68,10.68,10.67,10.67,15600.0,10.68,10.68,10.67,10.67,15600.0
2012-04-26 13:25:00,10.67,10.68,10.64,10.65,15200.0,10.67,10.68,10.64,10.65,15200.0
2012-04-26 13:30:00,10.65,10.68,10.65,10.67,29600.0,10.65,10.68,10.65,10.67,29600.0
2012-04-26 13:35:00,10.67,10.7,10.67,10.7,29600.0,10.67,10.7,10.67,10.7,29600.0
2012-04-26 13:40:00,10.7,10.7,10.68,10.69,22800.0,10.7,10.7,10.68,10.69,22800.0
2012-04-26 13:45:00,10.69,10.69,10.67,10.67,31200.0,10.69,10.69,10.67,10.67,31200.0
2012-04-26 13:50:00,10.68,10.72,10.68,10.71,30400.0,10.68,10.72,10.68,10.71,30400.0
2012-04-26 13:55:00,10.71,10.72,10.7,10.71,18400.0,10.71,10.72,10.7,10.71,18400.0
2012-04-26 14:00:00,10.72,10.73,10.69,10.69,29200.0,10.72,10.73,10.69,10.69,29200.0
2012-04-26 14:05:00,10.69,10.7,10.69,10.69,15600.0,10.69,10.7,10.69,10.69,15600.0
2012-04-26 14:10:00,10.68,10.69,10.68,10.68,26000.0,10.68,10.69,10.68,10.68,26000.0
2012-04-26 14:15:00,10.68,10.68,10.67,10.68,26400.0,10.68,10.68,10.67,10.68,26400.0
2012-04-26 14:20:00,10.67,10.67,10.63,10.65,55600.0,10.67,10.67,10.63,10.65,55600.0
2012-04-26 14:25:00,10.64,10.65,10.61,10.63,50800.0,10.64,10.65,10.61,10.63,50800.0
2012-04-26 14:30:00,10.63,10.63,10.62,10.63,46400.0,10.63,10.63,10.62,10.63,46400.0
2012-04-26 14:35:00,10.63,10.63,10.63,10.63,25600.0,10.63,10.63,10.63,10.63,25600.0
2012-04-26 14:40:00,10.63,10.64,10.6,10.6,32000.0,10.63,10.64,10.6,10.6,32000.0
2012-04-26 14:45:00,10.61,10.63,10.6,10.62,34400.0,10.61,10.63,10.6,10.62,34400.0
2012-04-26 14:50:00,10.62,10.62,10.59,10.6,30800.0,10.62,10.62,10.59,10.6,30800.0
2012-04-26 14:55:00,10.6,10.6,10.59,10.59,47200.0,10.6,10.6,10.59,10.59,47200.0
2012-04-26 15:00:00,10.59,10.6,10.58,10.6,48800.0,10.59,10.6,10.58,10.6,48800.0
2012-04-26 15:05:00,10.6,10.61,10.58,10.6,66400.0,10.6,10.61,10.58,10.6,66400.0
2012-04-26 15:10:00,10.59,10.61,10.58,10.61,73600.0,10.59,10.61,10.58,10.61,73600.0
2012-04-26 15:15:00,10.61,10.61,10.59,10.6,161600.0,10.61,10.61,10.59,10.6,161600.0
2012-04-26 15:20:00,10.6,10.61,10.59,10.6,57600.0,10.6,10.61,10.59,10.6,57600.0
2012-04-26 15:25:00,10.6,10.62,10.59,10.61,53600.0,10.6,10.62,10.59,10.61,53600.0
2012-04-26 15:30:00,10.61,10.61,10.59,10.6,92800.0,10.61,10.61,10.59,10.6,92800.0
2012-04-26 15:35:00,10.6,10.6,10.58,10.58,84400.0,10.6,10.6,10.58,10.58,84400.0
2012-04-26 15:40:00,10.59,10.6,10.56,10.57,84000.0,10.59,10.6,10.56,10.57,84000.0
2012-04-26 15:45:00,10.57,10.58,10.56,10.58,87200.0,10.57,10.58,10.56,10.58,87200.0
2012-04-26 15:50:00,10.58,10.58,10.55,10.56,134000.0,10.58,10.58,10.55,10.56,134000.0
2012-04-26 15:55:00,10.55,10.56,10.54,10.54,225600.0,10.55,10.56,10.54,10.54,225600.0
2012-04-27 09:30:00,10.52,10.52,10.32,10.32,157200.0,10.52,10.52,10.32,10.32,157200.0
2012-04-27 09:35:00,10.31,10.33,10.28,10.33,103200.0,10.31,10.33,10.28,10.33,103200.0
2012-04-27 09:40:00,10.35,10.38,10.34,10.37,173600.0,10.35,10.38,10.34,10.37,173600.0
2012-04-27 09:45:00,10.37,10.38,10.31,10.32,60000.0,10.37,10.38,10.31,10.32,60000.0
2012-04-27 09:50:00,10.32,10.34,10.26,10.27,78000.0,10.32,10.34,10.26,10.27,78000.0
2012-04-27 09:55:00,10.28,10.29,10.25,10.26,115600.0,10.28,10.29,10.25,10.26,115600.0
2012-04-27 10:00:00,10.26,10.27,10.23,10.24,259600.0,10.26,10.27,10.23,10.24,259600.0
2012-04-27 10:05:00,10.24,10.26,10.24,10.25,67200.0,10.24,10.26,10.24,10.25,67200.0
2012-04-27 10:10:00,10.25,10.26,10.24,10.25,89600.0,10.25,10.26,10.24,10.25,89600.0
2012-04-27 10:15:00,10.25,10.25,10.23,10.24,145600.0,10.25,10.25,10.23,10.24,145600.0
2012-04-27 10:20:00,10.23,10.24,10.21,10.22,54800.0,10.23,10.24,10.21,10.22,54800.0
2012-04-27 10:25:00,10.22,10.23,10.21,10.22,38000.0,10.22,10.23,10.21,10.22,38000.0
2012-04-27 10:30:00,10.23,10.25,10.22,10.24,60800.0,10.23,10.25,10.22,10.24,60800.0
2012-04-27 10:35:00,10.24,10.25,10.21,10.24,115200.0,10.24,10.25,10.21,10.24,115200.0
2012-04-27 10:40:00,10.24,10.24,10.21,10.24,44000.0,10.24,10.24,10.21,10.24,44000.0
2012-04-27 10:45:00,10.24,10.24,10.22,10.24,36400.0,10.24,10.24,10.22,10.24,36400.0
2012-04-27 10:50:00,10.24,10.26,10.22,10.22,100400.0,10.24,10.26,10.22,10.22,100400.0
2012-04-27 10:55:00,10.22,10.24,10.21,10.21,38000.0,10.22,10.24,10.21,10.21,38000.0
2012-04-27 11:00:00,10.21,10.23,10.21,10.22,169600.0,10.21,10.23,10.21,10.22,169600.0
2012-04-27 11:05:00,10.22,10.22,10.2,10.21,37200.0,10.22,10.22,10.2,10.21,37200.0
2012-04-27 11:10:00,10.2,10.24,10.2,10.24,56000.0,10.2,10.24,10.2,10.24,56000.0
2012-04-27 11:15:00,10.24,10.24,10.21,10.21,28400.0,10.24,10.24,10.21,10.21,28400.0
2012-04-27 11:20:00,10.22,10.22,10.21,10.22,17600.0,10.22,10.22,10.21,10.22,17600.0
2012-04-27 11:25:00,10.22,10.24,10.22,10.22,88400.0,10.22,10.24,10.22,10.22,88400.0
2012-04-27 11:30:00,10.22,10.22,10.21,10.21,50000.0,10.22,10.22,10.21,10.21,50000.0
2012-04-27 11:35:00,10.21,10.21,10.19,10.19,113600.0,10.21,10.21,10.19,10.19,113600.0
2012-04-27 11:40:00,10.19,10.21,10.19,10.19,40400.0,10.19,10.21,10.19,10.19,40400.0
2012-04-27 11:45:00,10.19,10.19,10.19,10.19,14000.0,10.19,10.19,10.19,10.19,14000.0
2012-04-27 11:50:00,10.19,10.21,10.19,10.2,29200.0,10.19,10.21,10.19,10.2,29200.0
2012-04-27 11:55:00,10.2,10.21,10.19,10.19,36000.0,10.2,10.21,10.19,10.19,36000.0
2012-04-27 12:00:00,10.2,10.2,10.19,10.2,81200.0,10.2,10.2,10.19,10.2,81200.0
2012-04-27 12:05:00,10.2,10.2,10.19,10.2,47200.0,10.2,10.2,10.19,10.2,47200.0
2012-04-27 12:10:00,10.2,10.21,10.19,10.21,31600.0,10.2,10.21,10.19,10.21,31600.0
2012-04-27 12:15:00,10.2,10.21,10.2,10.2,43600.0,10.2,10.21,10.2,10.2,43600.0
2012-04-27 12:20:00,10.2,10.21,10.2,10.2,23600.0,10.2,10.21,10.2,10.2,23600.0
2012-04-27 12:25:00,10.2,10.2,10.19,10.19,56000.0,10.2,10.2,10.19,10.19,56000.0
2012-04-27 12:30:00,10.19,10.19,10.18,10.19,41200.0,10.19,10.19,10.18,10.19,41200.0
2012-04-27 12:35:00,10.19,10.19,10.18,10.18,32400.0,10.19,10.19,10.18,10.18,32400.0
2012-04-27 12:40:00,10.18,10.18,10.17,10.17,52000.0,10.18,10.18,10.17,10.17,52000.0
2012-04-27 12:45:00,10.17,10.17,10.13,10.13,112000.0,10.17,10.17,10.13,10.13,112000.0
2012-04-27 12:50:00,10.13,10.13,10.12,10.12,121200.0,10.13,10.13,10.12,10.12,121200.0
2012-04-27 12:55:00,10.12,10.13,10.11,10.13,108000.0,10.12,10.13,10.11,10.13,108000.0
2012-04-27 13:00:00,10.13,10.13,10.09,10.09,116000.0,10.13,10.13,10.09,10.09,116000.0
2012-04-27 13:05:00,10.09,10.09,10.08,10.08,106400.0,10.09,10.09,10.08,10.08,106400.0
2012-04-27 13:10:00,10.08,10.08,10.05,10.05,152000.0,10.08,10.08,10.05,10.05,152000.0
2012-04-27 13:15:00,10.05,10.05,10.02,10.02,122800.0,10.05,10.05,10.02,10.02,122800.0
2012-04-27 13:20:00,10.02,10.04,10.02,10.04,86800.0,10.02,10.04,10.02,10.04,86800.0
2012-04-27 13:25:00,10.04,10.04,10.02,10.03,88400.0,10.04,10.04,10.02,10.03,88400.0
2012-04-27 13:30:00,10.04,10.04,10.03,10.04,114000.0,10.04,10.04,10.03,10.04,114000.0
2012-04-27 13:35:00,10.04,10.04,10.03,10.04,115200.0,10.04,10.04,10.03,10.04,115200.0
2012-04-27 13:40:00,10.04,10.04,10.01,10.01,74400.0,10.04,10.04,10.01,10.01,74400.0
2012-04-27 13:45:00,10.01,10.02,10.0,10.01,77600.0,10.01,10.02,10.0,10.01,77600.0
2012-04-27 13:50:00,10.02,10.04,10.01,10.02,45200.0,10.02,10.04,10.01,10.02,45200.0
2012-04-27 13:55:00,10.03,10.03,10.02,10.02,35200.0,10.03,10.03,10.02,10.02,35200.0
2012-04-27 14:00:00,10.02,10.02,10.02,10.02,52000.0,10.02,10.02,10.02,10.02,52000.0
2012-04-27 14:05:00,10.02,10.03,10.01,10.01,56400.0,10.02,10.03,10.01,10.01,56400.0
2012-04-27 14:10:00,10.01,10.01,9.99,9.99,117600.0,10.01,10.01,9.99,9.99,117600.0
2012-04-27 14:15:00,9.99,9.99,9.97,9.99,61600.0,9.99,9.99,9.97,9.99,61600.0
2012-04-27 14:20:00,9.99,9.99,9.98,9.99,78800.0,9.99,9.99,9.98,9.99,78800.0
2012-04-27 14:25:00,9.99,10.0,9.98,9.99,88000.0,9.99,10.0,9.98,9.99,88000.0
2012-04-27 14:30:00,9.99,9.99,9.97,9.97,94800.0,9.99,9.99,9.97,9.97,94800.0
2012-04-27 14:35:00,9.97,9.97,9.95,9.95,87200.0,9.97,9.97,9.95,9.95,87200.0
2012-04-27 14:40:00,9.95,9.96,9.92,9.92,68800.0,9.95,9.96,9.92,9.92,68800.0
2012-04-27 14:45:00,9.92,9.94,9.9,9.93,154400.0,9.92,9.94,9.9,9.93,154400.0
2012-04-27 14:50:00,9.92,9.94,9.88,9.88,191200.0,9.92,9.94,9.88,9.88,191200.0
2012-04-27 14:55:00,9.88,9.9,9.82,9.88,296400.0,9.88,9.9,9.82,9.88,296400.0
2012-04-27 15:00:00,9.89,9.9,9.86,9.88,218800.0,9.89,9.9,9.86,9.88,218800.0
2012-04-27 15:05:00,9.88,9.96,9.88,9.95,231200.0,9.88,9.96,9.88,9.95,231200.0
2012-04-27 15:10:00,9.94,9.99,9.94,9.99,170400.0,9.94,9.99,9.94,9.99,170400.0
2012-04-27 15:15:00,9.99,9.99,9.96,9.97,102400.0,9.99,9.99,9.96,9.97,102400.0
2012-04-27 15:20:00,9.97,10.0,9.97,9.99,114800.0,9.97,10.0,9.97,9.99,114800.0
2012-04-27 15:25:00,9.99,9.99,9.97,9.97,74800.0,9.99,9.99,9.97,9.97,74800.0
2012-04-27 15:30:00,9.96,9.97,9.93,9.96,98000.0,9.96,9.97,9.93,9.96,98000.0
2012-04-27 15:35:00,9.96,9.96,9.93,9.95,115200.0,9.96,9.96,9.93,9.95,115200.0
2012-04-27 15:40:00,9.95,10.01,9.95,10.0,395200.0,9.95,10.01,9.95,10.0,395200.0
2012-04-27 15:45:00,10.0,10.01,10.0,10.0,196800.0,10.0,10.01,10.0,10.0,196800.0
2012-04-27 15:50:00,10.0,10.05,10.0,10.05,650400.0,10.0,10.05,10.0,10.05,650400.0
2012-04-27 15:55:00,10.04,10.06,10.01,10.01,488000.0,10.04,10.06,10.01,10.01,488000.0
2012-04-30 09:30:00,9.96,9.99,9.9,9.9,95600.0,9.96,9.99,9.9,9.9,95600.0
2012-04-30 09:35:00,9.9,9.93,9.88,9.93,28400.0,9.9,9.93,9.88,9.93,28400.0
2012-04-30 09:40:00,9.92,9.95,9.88,9.9,172000.0,9.92,9.95,9.88,9.9,172000.0
2012-04-30 09:45:00,9.9,9.92,9.9,9.9,90800.0,9.9,9.92,9.9,9.9,90800.0
2012-04-30 09:50:00,9.9,9.94,9.9,9.93,44800.0,9.9,9.94,9.9,9.93,44800.0
2012-04-30 09:55:00,9.93,9.97,9.93,9.97,47600.0,9.93,9.97,9.93,9.97,47600.0
2012-04-30 10:00:00,9.97,9.99,9.97,9.99,36000.0,9.97,9.99,9.97,9.99,36000.0
2012-04-30 10:05:00,9.99,9.99,9.96,9.96,17200.0,9.99,9.99,9.96,9.96,17200.0
2012-04-30 10:10:00,9.95,9.97,9.94,9.97,50400.0,9.95,9.97,9.94,9.97,50400.0
2012-04-30 10:15:00,9.97,9.98,9.96,9.97,24800.0,9.97,9.98,9.96,9.97,24800.0
2012-04-30 10:20:00,9.97,9.98,9.96,9.97,13200.0,9.97,9.98,9.96,9.97,13200.0
2012-04-30 10:25:00,9.97,9.99,9.96,9.98,30400.0,9.97,9.99,9.96,9.98,30400.0
2012-04-30 10:30:00,9.97,9.97,9.96,9.97,30400.0,9.97,9.97,9.96,9.97,30400.0
2012-04-30 10:35:00,9.97,9.97,9.96,9.96,28800.0,9.97,9.97,9.96,9.96,28800.0
2012-04-30 10:40:00,9.96,9.96,9.94,9.95,22000.0,9.96,9.96,9.94,9.95,22000.0
2012-04-30 10:45:00,9.97,9.97,9.95,9.95,26800.0,9.97,9.97,9.95,9.95,26800.0
2012-04-30 10:50:00,9.95,9.95,9.94,9.95,156000.0,9.95,9.95,9.94,9.95,156000.0
2012-04-30 10:55:00,9.95,9.96,9.94,9.95,26000.0,9.95,9.96,9.94,9.95,26000.0
2012-04-30 11:00:00,9.96,9.96,9.95,9.96,26000.0,9.96,9.96,9.95,9.96,26000.0
2012-04-30 11:05:00,9.97,9.97,9.95,9.96,25600.0,9.97,9.97,9.95,9.96,25600.0
2012-04-30 11:10:00,9.96,9.96,9.95,9.95,11200.0,9.96,9.96,9.95,9.95,11200.0
2012-04-30 11:15:00,9.95,9.96,9.95,9.96,28000.0,9.95,9.96,9.95,9.96,28000.0
2012-04-30 11:20:00,9.96,9.97,9.95,9.97,22800.0,9.96,9.97,9.95,9.97,22800.0
2012-04-30 11:25:00,9.96,9.97,9.95,9.96,28800.0,9.96,9.97,9.95,9.96,28800.0
2012-04-30 11:30:00,9.95,9.96,9.94,9.96,68800.0,9.95,9.96,9.94,9.96,68800.0
2012-04-30 11:35:00,9.95,9.95,9.93,9.94,54000.0,9.95,9.95,9.93,9.94,54000.0
2012-04-30 11:40:00,9.94,9.95,9.92,9.95,37200.0,9.94,9.95,9.92,9.95,37200.0
2012-04-30 11:45:00,9.95,9.97,9.95,9.97,25200.0,9.95,9.97,9.95,9.97,25200.0
2012-04-30 11:50:00,9.97,10.0,9.97,10.0,10800.0,9.97,10.0,9.97,10.0,10800.0
2012-04-30 11:55:00,10.0,10.01,10.0,10.01,25600.0,10.0,10.01,10.0,10.01,25600.0
2012-04-30 12:00:00,10.01,10.01,9.97,9.97,19200.0,10.01,10.01,9.97,9.97,19200.0
2012-04-30 12:05:00,9.96,9.97,9.95,9.95,33600.0,9.96,9.97,9.95,9.95,33600.0
2012-04-30 12:10:00,9.95,9.97,9.94,9.97,18000.0,9.95,9.97,9.94,9.97,18000.0
2012-04-30 12:15:00,9.97,9.97,9.95,9.95,10000.0,9.97,9.97,9.95,9.95,10000.0
2012-04-30 12:20:00,9.95,9.95,9.94,9.94,20400.0,9.95,9.95,9.94,9.94,20400.0
2012-04-30 12:25:00,9.94,9.94,9.93,9.93,25200.0,9.94,9.94,9.93,9.93,25200.0
2012-04-30 12:30:00,9.93,9.93,9.9,9.9,26800.0,9.93,9.93,9.9,9.9,26800.0
2012-04-30 12:35:00,9.9,9.91,9.9,9.91,28400.0,9.9,9.91,9.9,9.91,28400.0
2012-04-30 12:40:00,9.91,9.91,9.88,9.88,14800.0,9.91,9.91,9.88,9.88,14800.0
2012-04-30 12:45:00,9.89,9.9,9.88,9.89,17200.0,9.89,9.9,9.88,9.89,17200.0
2012-04-30 12:50:00,9.89,9.89,9.87,9.89,78800.0,9.89,9.89,9.87,9.89,78800.0
2012-04-30 12:55:00,9.89,9.9,9.87,9.88,39200.0,9.89,9.9,9.87,9.88,39200.0
2012-04-30 13:00:00,9.88,9.9,9.88,9.89,22000.0,9.88,9.9,9.88,9.89,22000.0
2012-04-30 13:05:00,9.89,9.91,9.88,9.91,24400.0,9.89,9.91,9.88,9.91,24400.0
2012-04-30 13:10:00,9.91,9.91,9.9,9.9,24800.0,9.91,9.91,9.9,9.9,24800.0
2012-04-30 13:15:00,9.9,9.9,9.88,9.89,21200.0,9.9,9.9,9.88,9.89,21200.0
2012-04-30 13:20:00,9.89,9.9,9.88,9.9,34400.0,9.89,9.9,9.88,9.9,34400.0
2012-04-30 13:25:00,9.89,9.91,9.88,9.9,46400.0,9.89,9.91,9.88,9.9,46400.0
2012-04-30 13:30:00,9.9,9.92,9.9,9.92,31200.0,9.9,9.92,9.9,9.92,31200.0
2012-04-30 13:35:00,9.92,9.92,9.92,9.92,9600.0,9.92,9.92,9.92,9.92,9600.0
2012-04-30 13:40:00,9.92,9.94,9.92,9.94,25200.0,9.92,9.94,9.92,9.94,25200.0
2012-04-30 13:45:00,9.94,9.95,9.94,9.95,12400.0,9.94,9.95,9.94,9.95,12400.0
2012-04-30 13:50:00,9.95,9.95,9.95,9.95,5600.0,9.95,9.95,9.95,9.95,5600.0
2012-04-30 13:55:00,9.95,9.95,9.95,9.95,10400.0,9.95,9.95,9.95,9.95,10400.0
2012-04-30 14:00:00,9.95,9.95,9.93,9.93,53200.0,9.95,9.95,9.93,9.93,53200.0
2012-04-30 14:05:00,9.94,9.94,9.92,9.92,27200.0,9.94,9.94,9.92,9.92,27200.0
2012-04-30 14:10:00,9.92,9.94,9.92,9.94,30000.0,9.92,9.94,9.92,9.94,30000.0
2012-04-30 14:15:00,9.94,9.94,9.94,9.94,19200.0,9.94,9.94,9.94,9.94,19200.0
2012-04-30 14:20:00,9.94,9.95,9.94,9.94,64800.0,9.94,9.95,9.94,9.94,64800.0
2012-04-30 14:25:00,9.94,9.94,9.93,9.94,24000.0,9.94,9.94,9.93,9.94,24000.0
2012-04-30 14:30:00,9.95,9.96,9.95,9.96,27200.0,9.95,9.96,9.95,9.96,27200.0
2012-04-30 14:35:00,9.96,9.97,9.95,9.95,46400.0,9.96,9.97,9.95,9.95,46400.0
2012-04-30 14:40:00,9.95,9.95,9.95,9.95,12800.0,9.95,9.95,9.95,9.95,12800.0
2012-04-30 14:45:00,9.95,9.97,9.95,9.97,56800.0,9.95,9.97,9.95,9.97,56800.0
2012-04-30 14:50:00,9.97,9.98,9.97,9.98,46000.0,9.97,9.98,9.97,9.98,46000.0
2012-04-30 14:55:00,9.99,9.99,9.97,9.97,33600.0,9.99,9.99,9.97,9.97,33600.0
2012-04-30 15:00:00,9.97,9.98,9.97,9.98,64800.0,9.97,9.98,9.97,9.98,64800.0
2012-04-30 15:05:00,9.98,10.0,9.98,9.99,82000.0,9.98,10.0,9.98,9.99,82000.0
2012-04-30 15:10:00,9.99,9.99,9.98,9.99,37200.0,9.99,9.99,9.98,9.99,37200.0
2012-04-30 15:15:00,9.98,9.98,9.97,9.98,43200.0,9.98,9.98,9.97,9.98,43200.0
2012-04-30 15:20:00,9.98,9.98,9.97,9.97,42800.0,9.98,9.98,9.97,9.97,42800.0
2012-04-30 15:25:00,9.97,9.97,9.97,9.97,50800.0,9.97,9.97,9.97,9.97,50800.0
2012-04-30 15:30:00,9.97,9.97,9.95,9.95,79600.0,9.97,9.97,9.95,9.95,79600.0
2012-04-30 15:35:00,9.95,9.95,9.94,9.94,52400.0,9.95,9.95,9.94,9.94,52400.0
2012-04-30 15:40:00,9.94,9.95,9.94,9.94,102000.0,9.94,9.95,9.94,9.94,102000.0
2012-04-30 15:45:00,9.94,9.95,9.9,9.9,152400.0,9.94,9.95,9.9,9.9,152400.0
2012-04-30 15:50:00,9.9,9.92,9.88,9.9,186800.0,9.9,9.92,9.88,9.9,186800.0
2012-04-30 15:55:00,9.9,9.9,9.89,9.89,302000.0,9.9,9.9,9.89,9.89,302000.0
2012-05-01 09:30:00,9.93,10.03,9.9,10.01,40400.0,9.93,10.03,9.9,10.01,40400.0
2012-05-01 09:35:00,10.01,10.03,9.99,10.02,28400.0,10.01,10.03,9.99,10.02,28400.0
2012-05-01 09:40:00,10.02,10.11,10.01,10.09,110800.0,10.02,10.11,10.01,10.09,110800.0
2012-05-01 09:45:00,10.09,10.12,10.09,10.11,68400.0,10.09,10.12,10.09,10.11,68400.0
2012-05-01 09:50:00,10.12,10.14,10.1,10.13,99200.0,10.12,10.14,10.1,10.13,99200.0
2012-05-01 09:55:00,10.13,10.14,10.1,10.12,77200.0,10.13,10.14,10.1,10.12,77200.0
2012-05-01 10:00:00,10.12,10.22,10.12,10.2,62400.0,10.12,10.22,10.12,10.2,62400.0
2012-05-01 10:05:00,10.21,10.22,10.17,10.18,28800.0,10.21,10.22,10.17,10.18,28800.0
2012-05-01 10:10:00,10.17,10.18,10.17,10.18,24800.0,10.17,10.18,10.17,10.18,24800.0
2012-05-01 10:15:00,10.18,10.18,10.12,10.14,80800.0,10.18,10.18,10.12,10.14,80800.0
2012-05-01 10:20:00,10.14,10.17,10.14,10.16,27200.0,10.14,10.17,10.14,10.16,27200.0
2012-05-01 10:25:00,10.15,10.16,10.15,10.16,14400.0,10.15,10.16,10.15,10.16,14400.0
2012-05-01 10:30:00,10.16,10.19,10.16,10.18,23200.0,10.16,10.19,10.16,10.18,23200.0
2012-05-01 10:35:00,10.18,10.18,10.15,10.15,30400.0,10.18,10.18,10.15,10.15,30400.0
2012-05-01 10:40:00,10.15,10.16,10.14,10.14,62800.0,10.15,10.16,10.14,10.14,62800.0
2012-05-01 10:45:00,10.15,10.15,10.14,10.14,24400.0,10.15,10.15,10.14,10.14,24400.0
2012-05-01 10:50:00,10.14,10.15,10.13,10.14,59600.0,10.14,10.15,10.13,10.14,59600.0
2012-05-01 10:55:00,10.15,10.15,10.13,10.13,122000.0,10.15,10.15,10.13,10.13,122000.0
2012-05-01 11:00:00,10.13,10.13,10.11,10.12,122000.0,10.13,10.13,10.11,10.12,122000.0
2012-05-01 11:05:00,10.13,10.14,10.13,10.14,48800.0,10.13,10.14,10.13,10.14,48800.0
2012-05-01 11:10:00,10.14,10.15,10.14,10.15,26000.0,10.14,10.15,10.14,10.15,26000.0
2012-05-01 11:15:00,10.15,10.15,10.14,10.14,20400.0,10.15,10.15,10.14,10.14,20400.0
2012-05-01 11:20:00,10.14,10.14,10.11,10.12,82000.0,10.14,10.14,10.11,10.12,82000.0
2012-05-01 11:25:00,10.12,10.14,10.12,10.14,60400.0,10.12,10.14,10.12,10.14,60400.0
2012-05-01 11:30:00,10.14,10.15,10.14,10.14,38800.0,10.14,10.15,10.14,10.14,38800.0
2012-05-01 11:35:00,10.14,10.14,10.14,10.14,14800.0,10.14,10.14,10.14,10.14,14800.0
2012-05-01 11:40:00,10.14,10.14,10.12,10.12,22000.0,10.14,10.14,10.12,10.12,22000.0
2012-05-01 11:45:00,10.13,10.15,10.12,10.15,82400.0,10.13,10.15,10.12,10.15,82400.0
2012-05-01 11:50:00,10.15,10.16,10.15,10.16,18000.0,10.15,10.16,10.15,10.16,18000.0
2012-05-01 11:55:00,10.16,10.16,10.14,10.14,80800.0,10.16,10.16,10.14,10.14,80800.0
2012-05-01 12:00:00,10.14,10.14,10.13,10.14,26800.0,10.14,10.14,10.13,10.14,26800.0
2012-05-01 12:05:00,10.14,10.15,10.14,10.15,29200.0,10.14,10.15,10.14,10.15,29200.0
2012-05-01 12:10:00,10.15,10.16,10.15,10.16,16400.0,10.15,10.16,10.15,10.16,16400.0
2012-05-01 12:15:00,10.15,10.17,10.15,10.16,15600.0,10.15,10.17,10.15,10.16,15600.0
2012-05-01 12:20:00,10.16,10.17,10.16,10.16,14000.0,10.16,10.17,10.16,10.16,14000.0
2012-05-01 12:25:00,10.16,10.17,10.15,10.15,8000.0,10.16,10.17,10.15,10.15,8000.0
2012-05-01 12:30:00,10.15,10.16,10.15,10.15,12800.0,10.15,10.16,10.15,10.15,12800.0
2012-05-01 12:35:00,10.14,10.15,10.13,10.13,73600.0,10.14,10.15,10.13,10.13,73600.0
2012-05-01 12:40:00,10.14,10.15,10.14,10.14,27200.0,10.14,10.15,10.14,10.14,27200.0
2012-05-01 12:45:00,10.14,10.14,10.13,10.13,30800.0,10.14,10.14,10.13,10.13,30800.0
2012-05-01 12:50:00,10.13,10.13,10.11,10.11,19200.0,10.13,10.13,10.11,10.11,19200.0
2012-05-01 12:55:00,10.12,10.13,10.12,10.13,21200.0,10.12,10.13,10.12,10.13,21200.0
2012-05-01 13:00:00,10.13,10.13,10.12,10.12,10000.0,10.13,10.13,10.12,10.12,10000.0
2012-05-01 13:05:00,10.12,10.13,10.12,10.13,28000.0,10.12,10.13,10.12,10.13,28000.0
2012-05-01 13:10:00,10.13,10.13,10.1,10.1,17200.0,10.13,10.13,10.1,10.1,17200.0
2012-05-01 13:15:00,10.1,10.1,10.08,10.09,21600.0,10.1,10.1,10.08,10.09,21600.0
2012-05-01 13:20:00,10.08,10.09,10.08,10.09,29600.0,10.08,10.09,10.08,10.09,29600.0
2012-05-01 13:25:00,10.09,10.09,10.08,10.09,8400.0,10.09,10.09,10.08,10.09,8400.0
2012-05-01 13:30:00,10.1,10.1,10.09,10.09,8000.0,10.1,10.1,10.09,10.09,8000.0
2012-05-01 13:35:00,10.09,10.11,10.09,10.1,32000.0,10.09,10.11,10.09,10.1,32000.0
2012-05-01 13:40:00,10.1,10.1,10.09,10.1,41600.0,10.1,10.1,10.09,10.1,41600.0
2012-05-01 13:45:00,10.1,10.11,10.1,10.11,22000.0,10.1,10.11,10.1,10.11,22000.0
2012-05-01 13:50:00,10.1,10.11,10.1,10.11,30400.0,10.1,10.11,10.1,10.11,30400.0
2012-05-01 13:55:00,10.11,10.13,10.11,10.12,23200.0,10.11,10.13,10.11,10.12,23200.0
2012-05-01 14:00:00,10.12,10.13,10.12,10.12,60400.0,10.12,10.13,10.12,10.12,60400.0
2012-05-01 14:05:00,10.13,10.13,10.11,10.12,24400.0,10.13,10.13,10.11,10.12,24400.0
2012-05-01 14:10:00,10.12,10.12,10.1,10.11,54800.0,10.12,10.12,10.1,10.11,54800.0
2012-05-01 14:15:00,10.11,10.11,10.09,10.11,26800.0,10.11,10.11,10.09,10.11,26800.0
2012-05-01 14:20:00,10.1,10.12,10.1,10.12,142000.0,10.1,10.12,10.1,10.12,142000.0
2012-05-01 14:25:00,10.11,10.11,10.08,10.1,79200.0,10.11,10.11,10.08,10.1,79200.0
2012-05-01 14:30:00,10.1,10.11,10.08,10.09,20000.0,10.1,10.11,10.08,10.09,20000.0
2012-05-01 14:35:00,10.09,10.11,10.09,10.11,19600.0,10.09,10.11,10.09,10.11,19600.0
2012-05-01 14:40:00,10.11,10.11,10.09,10.09,32400.0,10.11,10.11,10.09,10.09,32400.0
2012-05-01 14:45:00,10.09,10.09,10.06,10.09,28400.0,10.09,10.09,10.06,10.09,28400.0
2012-05-01 14:50:00,10.09,10.1,10.07,10.08,58400.0,10.09,10.1,10.07,10.08,58400.0
2012-05-01 14:55:00,10.08,10.1,10.08,10.09,29200.0,10.08,10.1,10.08,10.09,29200.0
2012-05-01 15:00:00,10.09,10.1,10.08,10.1,248800.0,10.09,10.1,10.08,10.1,248800.0
2012-05-01 15:05:00,10.1,10.11,10.1,10.11,30800.0,10.1,10.11,10.1,10.11,30800.0
2012-05-01 15:10:00,10.11,10.11,10.09,10.1,106800.0,10.11,10.11,10.09,10.1,106800.0
2012-05-01 15:15:00,10.1,10.13,10.09,10.11,156800.0,10.1,10.13,10.09,10.11,156800.0
2012-05-01 15:20:00,10.12,10.12,10.09,10.11,39200.0,10.12,10.12,10.09,10.11,39200.0
2012-05-01 15:25:00,10.11,10.12,10.09,10.1,50400.0,10.11,10.12,10.09,10.1,50400.0
2012-05-01 15:30:00,10.1,10.1,10.08,10.08,54400.0,10.1,10.1,10.08,10.08,54400.0
2012-05-01 15:35:00,10.08,10.09,10.06,10.09,77600.0,10.08,10.09,10.06,10.09,77600.0
2012-05-01 15:40:00,10.08,10.1,10.08,10.09,70400.0,10.08,10.1,10.08,10.09,70400.0
2012-05-01 15:45:00,10.09,10.1,10.08,10.09,112800.0,10.09,10.1,10.08,10.09,112800.0
2012-05-01 15:50:00,10.09,10.1,10.06,10.09,199200.0,10.09,10.1,10.06,10.09,199200.0
2012-05-01 15:55:00,10.08,10.09,10.07,10.09,332000.0,10.08,10.09,10.07,10.09,332000.0
2012-05-02 09:30:00,10.07,10.17,9.96,10.17,184800.0,10.07,10.17,9.96,10.17,184800.0
2012-05-02 09:35:00,10.17,10.22,10.15,10.21,184800.0,10.17,10.22,10.15,10.21,184800.0
2012-05-02 09:40:00,10.21,10.26,10.21,10.25,50800.0,10.21,10.26,10.21,10.25,50800.0
2012-05-02 09:45:00,10.24,10.31,10.24,10.27,91200.0,10.24,10.31,10.24,10.27,91200.0
2012-05-02 09:50:00,10.26,10.27,10.24,10.26,74000.0,10.26,10.27,10.24,10.26,74000.0
2012-05-02 09:55:00,10.26,10.29,10.25,10.26,53200.0,10.26,10.29,10.25,10.26,53200.0
2012-05-02 10:00:00,10.26,10.28,10.2,10.2,69600.0,10.26,10.28,10.2,10.2,69600.0
2012-05-02 10:05:00,10.19,10.21,10.17,10.17,33200.0,10.19,10.21,10.17,10.17,33200.0
2012-05-02 10:10:00,10.17,10.18,10.13,10.13,12400.0,10.17,10.18,10.13,10.13,12400.0
2012-05-02 10:15:00,10.13,10.13,10.06,10.06,21600.0,10.13,10.13,10.06,10.06,21600.0
2012-05-02 10:20:00,10.05,10.07,10.04,10.06,21200.0,10.05,10.07,10.04,10.06,21200.0
2012-05-02 10:25:00,10.06,10.06,10.04,10.06,29200.0,10.06,10.06,10.04,10.06,29200.0
2012-05-02 10:30:00,10.05,10.07,10.03,10.06,51600.0,10.05,10.07,10.03,10.06,51600.0
2012-05-02 10:35:00,10.06,10.08,10.06,10.08,31600.0,10.06,10.08,10.06,10.08,31600.0
2012-05-02 10:40:00,10.08,10.11,10.08,10.11,16800.0,10.08,10.11,10.08,10.11,16800.0
2012-05-02 10:45:00,10.11,10.15,10.11,10.14,74400.0,10.11,10.15,10.11,10.14,74400.0
2012-05-02 10:50:00,10.14,10.15,10.14,10.15,2800.0,10.14,10.15,10.14,10.15,2800.0
2012-05-02 10:55:00,10.15,10.17,10.14,10.14,22000.0,10.15,10.17,10.14,10.14,22000.0
2012-05-02 11:00:00,10.14,10.15,10.13,10.14,21200.0,10.14,10.15,10.13,10.14,21200.0
2012-05-02 11:05:00,10.14,10.17,10.14,10.15,14000.0,10.14,10.17,10.14,10.15,14000.0
2012-05-02 11:10:00,10.17,10.17,10.14,10.14,7600.0,10.17,10.17,10.14,10.14,7600.0
2012-05-02 11:15:00,10.15,10.16,10.13,10.16,14800.0,10.15,10.16,10.13,10.16,14800.0
2012-05-02 11:20:00,10.15,10.15,10.14,10.14,9200.0,10.15,10.15,10.14,10.14,9200.0
2012-05-02 11:25:00,10.14,10.15,10.13,10.14,10400.0,10.14,10.15,10.13,10.14,10400.0
2012-05-02 11:30:00,10.14,10.14,10.13,10.13,7600.0,10.14,10.14,10.13,10.13,7600.0
2012-05-02 11:35:00,10.13,10.14,10.11,10.13,29600.0,10.13,10.14,10.11,10.13,29600.0
2012-05-02 11:40:00,10.13,10.13,10.11,10.12,4400.0,10.13,10.13,10.11,10.12,4400.0
2012-05-02 11:45:00,10.12,10.12,10.11,10.11,7600.0,10.12,10.12,10.11,10.11,7600.0
2012-05-02 11:50:00,10.11,10.12,10.11,10.11,16000.0,10.11,10.12,10.11,10.11,16000.0
2012-05-02 11:55:00,10.12,10.13,10.11,10.13,12000.0,10.12,10.13,10.11,10.13,12000.0
2012-05-02 12:00:00,10.12,10.12,10.11,10.12,11600.0,10.12,10.12,10.11,10.12,11600.0
2012-05-02 12:05:00,10.12,10.12,10.11,10.12,11200.0,10.12,10.12,10.11,10.12,11200.0
2012-05-02 12:10:00,10.12,10.13,10.12,10.13,8400.0,10.12,10.13,10.12,10.13,8400.0
2012-05-02 12:15:00,10.13,10.17,10.13,10.16,21200.0,10.13,10.17,10.13,10.16,21200.0
2012-05-02 12:20:00,10.16,10.17,10.14,10.15,64800.0,10.16,10.17,10.14,10.15,64800.0
2012-05-02 12:25:00,10.16,10.17,10.15,10.15,46400.0,10.16,10.17,10.15,10.15,46400.0
2012-05-02 12:30:00,10.15,10.15,10.13,10.14,9600.0,10.15,10.15,10.13,10.14,9600.0
2012-05-02 12:35:00,10.14,10.15,10.13,10.13,15200.0,10.14,10.15,10.13,10.13,15200.0
2012-05-02 12:40:00,10.13,10.13,10.12,10.12,10800.0,10.13,10.13,10.12,10.12,10800.0
2012-05-02 12:45:00,10.12,10.12,10.09,10.09,13200.0,10.12,10.12,10.09,10.09,13200.0
2012-05-02 12:50:00,10.1,10.11,10.09,10.1,6800.0,10.1,10.11,10.09,10.1,6800.0
2012-05-02 12:55:00,10.1,10.12,10.1,10.1,20400.0,10.1,10.12,10.1,10.1,20400.0
2012-05-02 13:00:00,10.1,10.12,10.1,10.12,3600.0,10.1,10.12,10.1,10.12,3600.0
2012-05-02 13:05:00,10.11,10.12,10.1,10.12,15600.0,10.11,10.12,10.1,10.12,15600.0
2012-05-02 13:10:00,10.11,10.13,10.11,10.12,34800.0,10.11,10.13,10.11,10.12,34800.0
2012-05-02 13:15:00,10.12,10.13,10.1,10.11,26000.0,10.12,10.13,10.1,10.11,26000.0
2012-05-02 13:20:00,10.11,10.12,10.1,10.12,6400.0,10.11,10.12,10.1,10.12,6400.0
2012-05-02 13:25:00,10.11,10.11,10.09,10.1,26800.0,10.11,10.11,10.09,10.1,26800.0
2012-05-02 13:30:00,10.1,10.1,10.1,10.1,6000.0,10.1,10.1,10.1,10.1,6000.0
2012-05-02 13:35:00,10.1,10.12,10.09,10.11,66800.0,10.1,10.12,10.09,10.11,66800.0
2012-05-02 13:40:00,10.12,10.13,10.1,10.11,78000.0,10.12,10.13,10.1,10.11,78000.0
2012-05-02 13:45:00,10.11,10.13,10.11,10.13,22000.0,10.11,10.13,10.11,10.13,22000.0
2012-05-02 13:50:00,10.12,10.12,10.11,10.12,13600.0,10.12,10.12,10.11,10.12,13600.0
2012-05-02 13:55:00,10.12,10.12,10.11,10.12,36000.0,10.12,10.12,10.11,10.12,36000.0
2012-05-02 14:00:00,10.12,10.12,10.1,10.1,50400.0,10.12,10.12,10.1,10.1,50400.0
2012-05-02 14:05:00,10.1,10.11,10.1,10.1,13200.0,10.1,10.11,10.1,10.1,13200.0
2012-05-02 14:10:00,10.1,10.11,10.09,10.09,16000.0,10.1,10.11,10.09,10.09,16000.0
2012-05-02 14:15:00,10.09,10.1,10.09,10.1,26800.0,10.09,10.1,10.09,10.1,26800.0
2012-05-02 14:20:00,10.1,10.1,10.09,10.09,21200.0,10.1,10.1,10.09,10.09,21200.0
2012-05-02 14:25:00,10.09,10.11,10.09,10.1,145200.0,10.09,10.11,10.09,10.1,145200.0
2012-05-02 14:30:00,10.1,10.1,10.08,10.09,104800.0,10.1,10.1,10.08,10.09,104800.0
2012-05-02 14:35:00,10.09,10.1,10.08,10.08,42000.0,10.09,10.1,10.08,10.08,42000.0
2012-05-02 14:40:00,10.08,10.1,10.08,10.09,121200.0,10.08,10.1,10.08,10.09,121200.0
2012-05-02 14:45:00,10.1,10.1,10.09,10.09,81600.0,10.1,10.1,10.09,10.09,81600.0
2012-05-02 14:50:00,10.1,10.11,10.09,10.1,31600.0,10.1,10.11,10.09,10.1,31600.0
2012-05-02 14:55:00,10.09,10.1,10.09,10.1,39200.0,10.09,10.1,10.09,10.1,39200.0
2012-05-02 15:00:00,10.1,10.11,10.09,10.1,84000.0,10.1,10.11,10.09,10.1,84000.0
2012-05-02 15:05:00,10.09,10.1,10.08,10.09,19200.0,10.09,10.1,10.08,10.09,19200.0
2012-05-02 15:10:00,10.08,10.09,10.08,10.09,38800.0,10.08,10.09,10.08,10.09,38800.0
2012-05-02 15:15:00,10.09,10.1,10.08,10.08,47200.0,10.09,10.1,10.08,10.08,47200.0
2012-05-02 15:20:00,10.08,10.1,10.08,10.1,50400.0,10.08,10.1,10.08,10.1,50400.0
2012-05-02 15:25:00,10.1,10.1,10.08,10.09,149200.0,10.1,10.1,10.08,10.09,149200.0
2012-05-02 15:30:00,10.09,10.1,10.07,10.08,115200.0,10.09,10.1,10.07,10.08,115200.0
2012-05-02 15:35:00,10.08,10.09,10.07,10.09,166400.0,10.08,10.09,10.07,10.09,166400.0
2012-05-02 15:40:00,10.09,10.09,10.08,10.09,46800.0,10.09,10.09,10.08,10.09,46800.0
2012-05-02 15:45:00,10.09,10.1,10.08,10.08,158800.0,10.09,10.1,10.08,10.08,158800.0
2012-05-02 15:50:00,10.08,10.09,10.08,10.08,206800.0,10.08,10.09,10.08,10.08,206800.0
2012-05-02 15:55:00,10.08,10.1,10.08,10.09,395600.0,10.08,10.1,10.08,10.09,395600.0
2012-05-03 09:30:00,9.99,10.06,9.95,10.02,50400.0,9.99,10.06,9.95,10.02,50400.0
2012-05-03 09:35:00,10.0,10.01,9.88,9.88,25600.0,10.0,10.01,9.88,9.88,25600.0
2012-05-03 09:40:00,9.88,9.9,9.88,9.88,79600.0,9.88,9.9,9.88,9.88,79600.0
2012-05-03 09:45:00,9.88,9.88,9.86,9.88,147200.0,9.88,9.88,9.86,9.88,147200.0
2012-05-03 09:50:00,9.88,9.9,9.87,9.88,82400.0,9.88,9.9,9.87,9.88,82400.0
2012-05-03 09:55:00,9.88,9.89,9.87,9.89,40400.0,9.88,9.89,9.87,9.89,40400.0
2012-05-03 10:00:00,9.88,9.89,9.85,9.87,72800.0,9.88,9.89,9.85,9.87,72800.0
2012-05-03 10:05:00,9.87,9.88,9.86,9.87,77600.0,9.87,9.88,9.86,9.87,77600.0
2012-05-03 10:10:00,9.86,9.88,9.86,9.88,94400.0,9.86,9.88,9.86,9.88,94400.0
2012-05-03 10:15:00,9.88,9.9,9.87,9.88,130400.0,9.88,9.9,9.87,9.88,130400.0
2012-05-03 10:20:00,9.88,9.88,9.86,9.87,81600.0,9.88,9.88,9.86,9.87,81600.0
2012-05-03 10:25:00,9.87,9.88,9.86,9.87,25600.0,9.87,9.88,9.86,9.87,25600.0
2012-05-03 10:30:00,9.87,9.88,9.87,9.88,8800.0,9.87,9.88,9.87,9.88,8800.0
2012-05-03 10:35:00,9.87,9.88,9.87,9.88,16800.0,9.87,9.88,9.87,9.88,16800.0
2012-05-03 10:40:00,9.87,9.88,9.86,9.88,75200.0,9.87,9.88,9.86,9.88,75200.0
2012-05-03 10:45:00,9.87,9.88,9.87,9.88,26400.0,9.87,9.88,9.87,9.88,26400.0
2012-05-03 10:50:00,9.88,9.88,9.87,9.88,56000.0,9.88,9.88,9.87,9.88,56000.0
2012-05-03 10:55:00,9.88,9.9,9.88,9.9,48400.0,9.88,9.9,9.88,9.9,48400.0
2012-05-03 11:00:00,9.9,9.9,9.87,9.88,25200.0,9.9,9.9,9.87,9.88,25200.0
2012-05-03 11:05:00,9.87,9.88,9.85,9.88,50800.0,9.87,9.88,9.85,9.88,50800.0
2012-05-03 11:10:00,9.88,9.88,9.87,9.87,30800.0,9.88,9.88,9.87,9.87,30800.0
2012-05-03 11:15:00,9.88,9.89,9.88,9.88,57600.0,9.88,9.89,9.88,9.88,57600.0
2012-05-03 11:20:00,9.88,9.9,9.88,9.9,10800.0,9.88,9.9,9.88,9.9,10800.0
2012-05-03 11:25:00,9.9,9.9,9.89,9.89,45600.0,9.9,9.9,9.89,9.89,45600.0
2012-05-03 11:30:00,9.89,9.89,9.88,9.89,91200.0,9.89,9.89,9.88,9.89,91200.0
2012-05-03 11:35:00,9.89,9.9,9.88,9.89,35600.0,9.89,9.9,9.88,9.89,35600.0
2012-05-03 11:40:00,9.89,9.9,9.88,9.89,35200.0,9.89,9.9,9.88,9.89,35200.0
2012-05-03 11:45:00,9.89,9.9,9.87,9.88,83600.0,9.89,9.9,9.87,9.88,83600.0
2012-05-03 11:50:00,9.88,9.91,9.88,9.91,48800.0,9.88,9.91,9.88,9.91,48800.0
2012-05-03 11:55:00,9.91,9.92,9.89,9.89,15600.0,9.91,9.92,9.89,9.89,15600.0
2012-05-03 12:00:00,9.89,9.9,9.88,9.9,13600.0,9.89,9.9,9.88,9.9,13600.0
2012-05-03 12:05:00,9.9,9.9,9.88,9.88,70000.0,9.9,9.9,9.88,9.88,70000.0
2012-05-03 12:10:00,9.88,9.88,9.87,9.88,25200.0,9.88,9.88,9.87,9.88,25200.0
2012-05-03 12:15:00,9.88,9.9,9.87,9.87,26400.0,9.88,9.9,9.87,9.87,26400.0
2012-05-03 12:20:00,9.88,9.88,9.88,9.88,15200.0,9.88,9.88,9.88,9.88,15200.0
2012-05-03 12:25:00,9.88,9.9,9.88,9.88,20800.0,9.88,9.9,9.88,9.88,20800.0
2012-05-03 12:30:00,9.9,9.9,9.89,9.89,2400.0,9.9,9.9,9.89,9.89,2400.0
2012-05-03 12:35:00,9.89,9.92,9.89,9.91,27600.0,9.89,9.92,9.89,9.91,27600.0
2012-05-03 12:40:00,9.92,9.92,9.89,9.9,58800.0,9.92,9.92,9.89,9.9,58800.0
2012-05-03 12:45:00,9.91,9.91,9.88,9.88,57600.0,9.91,9.91,9.88,9.88,57600.0
2012-05-03 12:50:00,9.88,9.88,9.88,9.88,27200.0,9.88,9.88,9.88,9.88,27200.0
2012-05-03 12:55:00,9.88,9.89,9.88,9.89,166400.0,9.88,9.89,9.88,9.89,166400.0
2012-05-03 13:00:00,9.89,9.9,9.88,9.9,8800.0,9.89,9.9,9.88,9.9,8800.0
2012-05-03 13:05:00,9.9,9.9,9.88,9.88,3200.0,9.9,9.9,9.88,9.88,3200.0
2012-05-03 13:10:00,9.88,9.88,9.88,9.88,26400.0,9.88,9.88,9.88,9.88,26400.0
2012-05-03 13:15:00,9.88,9.9,9.88,9.9,48800.0,9.88,9.9,9.88,9.9,48800.0
2012-05-03 13:20:00,9.9,9.9,9.89,9.89,12800.0,9.9,9.9,9.89,9.89,12800.0
2012-05-03 13:25:00,9.9,9.92,9.88,9.92,76400.0,9.9,9.92,9.88,9.92,76400.0
2012-05-03 13:30:00,9.92,9.92,9.9,9.91,112000.0,9.92,9.92,9.9,9.91,112000.0
2012-05-03 13:35:00,9.91,9.93,9.9,9.9,142000.0,9.91,9.93,9.9,9.9,142000.0
2012-05-03 13:40:00,9.9,9.9,9.87,9.87,72000.0,9.9,9.9,9.87,9.87,72000.0
2012-05-03 13:45:00,9.87,9.88,9.87,9.88,45600.0,9.87,9.88,9.87,9.88,45600.0
2012-05-03 13:50:00,9.88,9.9,9.88,9.88,50400.0,9.88,9.9,9.88,9.88,50400.0
2012-05-03 13:55:00,9.89,9.9,9.87,9.87,68400.0,9.89,9.9,9.87,9.87,68400.0
2012-05-03 14:00:00,9.88,9.89,9.88,9.89,73600.0,9.88,9.89,9.88,9.89,73600.0
2012-05-03 14:05:00,9.89,9.89,9.88,9.88,107600.0,9.89,9.89,9.88,9.88,107600.0
2012-05-03 14:10:00,9.88,9.88,9.87,9.88,43200.0,9.88,9.88,9.87,9.88,43200.0
2012-05-03 14:15:00,9.88,9.89,9.87,9.89,139600.0,9.88,9.89,9.87,9.89,139600.0
2012-05-03 14:20:00,9.89,9.9,9.87,9.87,324000.0,9.89,9.9,9.87,9.87,324000.0
2012-05-03 14:25:00,9.88,9.88,9.86,9.87,25200.0,9.88,9.88,9.86,9.87,25200.0
2012-05-03 14:30:00,9.86,9.88,9.85,9.88,70800.0,9.86,9.88,9.85,9.88,70800.0
2012-05-03 14:35:00,9.88,9.89,9.87,9.87,30400.0,9.88,9.89,9.87,9.87,30400.0
2012-05-03 14:40:00,9.86,9.88,9.85,9.86,56400.0,9.86,9.88,9.85,9.86,56400.0
2012-05-03 14:45:00,9.87,9.89,9.87,9.87,98400.0,9.87,9.89,9.87,9.87,98400.0
2012-05-03 14:50:00,9.87,9.89,9.87,9.87,49200.0,9.87,9.89,9.87,9.87,49200.0
2012-05-03 14:55:00,9.87,9.88,9.86,9.88,28400.0,9.87,9.88,9.86,9.88,28400.0
2012-05-03 15:00:00,9.88,9.9,9.87,9.89,14800.0,9.88,9.9,9.87,9.89,14800.0
2012-05-03 15:05:00,9.89,9.9,9.88,9.89,16000.0,9.89,9.9,9.88,9.89,16000.0
2012-05-03 15:10:00,9.89,9.91,9.89,9.91,16400.0,9.89,9.91,9.89,9.91,16400.0
2012-05-03 15:15:00,9.9,9.92,9.9,9.92,17200.0,9.9,9.92,9.9,9.92,17200.0
2012-05-03 15:20:00,9.91,9.94,9.9,9.93,35200.0,9.91,9.94,9.9,9.93,35200.0
2012-05-03 15:25:00,9.92,9.93,9.91,9.91,22000.0,9.92,9.93,9.91,9.91,22000.0
2012-05-03 15:30:00,9.91,9.92,9.9,9.9,42400.0,9.91,9.92,9.9,9.9,42400.0
2012-05-03 15:35:00,9.91,9.91,9.9,9.9,29200.0,9.91,9.91,9.9,9.9,29200.0
2012-05-03 15:40:00,9.9,9.92,9.9,9.92,38800.0,9.9,9.92,9.9,9.92,38800.0
2012-05-03 15:45:00,9.91,9.92,9.89,9.89,81200.0,9.91,9.92,9.89,9.89,81200.0
2012-05-03 15:50:00,9.9,9.9,9.89,9.89,64400.0,9.9,9.9,9.89,9.89,64400.0
2012-05-03 15:55:00,9.89,9.92,9.89,9.9,122400.0,9.89,9.92,9.89,9.9,122400.0
2012-05-04 09:30:00,9.85,9.92,9.81,9.83,51600.0,9.85,9.92,9.81,9.83,51600.0
2012-05-04 09:35:00,9.83,9.85,9.78,9.79,42000.0,9.83,9.85,9.78,9.79,42000.0
2012-05-04 09:40:00,9.79,9.83,9.78,9.83,33200.0,9.79,9.83,9.78,9.83,33200.0
2012-05-04 09:45:00,9.83,9.83,9.79,9.81,57200.0,9.83,9.83,9.79,9.81,57200.0
2012-05-04 09:50:00,9.81,9.81,9.79,9.8,59600.0,9.81,9.81,9.79,9.8,59600.0
2012-05-04 09:55:00,9.8,9.82,9.79,9.8,108400.0,9.8,9.82,9.79,9.8,108400.0
2012-05-04 10:00:00,9.8,9.81,9.78,9.78,43200.0,9.8,9.81,9.78,9.78,43200.0
2012-05-04 10:05:00,9.78,9.81,9.78,9.79,70800.0,9.78,9.81,9.78,9.79,70800.0
2012-05-04 10:10:00,9.78,9.79,9.77,9.78,54000.0,9.78,9.79,9.77,9.78,54000.0
2012-05-04 10:15:00,9.79,9.8,9.76,9.76,66800.0,9.79,9.8,9.76,9.76,66800.0
2012-05-04 10:20:00,9.77,9.78,9.74,9.76,51600.0,9.77,9.78,9.74,9.76,51600.0
2012-05-04 10:25:00,9.77,9.77,9.71,9.71,52400.0,9.77,9.77,9.71,9.71,52400.0
2012-05-04 10:30:00,9.71,9.71,9.65,9.65,30800.0,9.71,9.71,9.65,9.65,30800.0
2012-05-04 10:35:00,9.65,9.68,9.64,9.68,34400.0,9.65,9.68,9.64,9.68,34400.0
2012-05-04 10:40:00,9.68,9.7,9.67,9.7,29200.0,9.68,9.7,9.67,9.7,29200.0
2012-05-04 10:45:00,9.69,9.7,9.69,9.7,11600.0,9.69,9.7,9.69,9.7,11600.0
2012-05-04 10:50:00,9.7,9.72,9.7,9.71,46800.0,9.7,9.72,9.7,9.71,46800.0
2012-05-04 10:55:00,9.71,9.71,9.69,9.69,41600.0,9.71,9.71,9.69,9.69,41600.0
2012-05-04 11:00:00,9.69,9.72,9.68,9.71,40400.0,9.69,9.72,9.68,9.71,40400.0
2012-05-04 11:05:00,9.7,9.73,9.7,9.73,34800.0,9.7,9.73,9.7,9.73,34800.0
2012-05-04 11:10:00,9.73,9.74,9.7,9.71,28800.0,9.73,9.74,9.7,9.71,28800.0
2012-05-04 11:15:00,9.7,9.72,9.69,9.71,26800.0,9.7,9.72,9.69,9.71,26800.0
2012-05-04 11:20:00,9.7,9.7,9.67,9.67,14400.0,9.7,9.7,9.67,9.67,14400.0
2012-05-04 11:25:00,9.67,9.67,9.65,9.65,28000.0,9.67,9.67,9.65,9.65,28000.0
2012-05-04 11:30:00,9.65,9.65,9.63,9.63,25600.0,9.65,9.65,9.63,9.63,25600.0
2012-05-04 11:35:00,9.63,9.64,9.59,9.59,23600.0,9.63,9.64,9.59,9.59,23600.0
2012-05-04 11:40:00,9.6,9.62,9.6,9.61,29600.0,9.6,9.62,9.6,9.61,29600.0
2012-05-04 11:45:00,9.61,9.61,9.59,9.61,36400.0,9.61,9.61,9.59,9.61,36400.0
2012-05-04 11:50:00,9.61,9.61,9.57,9.58,21600.0,9.61,9.61,9.57,9.58,21600.0
2012-05-04 11:55:00,9.58,9.59,9.57,9.57,26000.0,9.58,9.59,9.57,9.57,26000.0
2012-05-04 12:00:00,9.57,9.59,9.57,9.59,68000.0,9.57,9.59,9.57,9.59,68000.0
2012-05-04 12:05:00,9.59,9.6,9.59,9.6,31200.0,9.59,9.6,9.59,9.6,31200.0
2012-05-04 12:10:00,9.6,9.63,9.6,9.63,23600.0,9.6,9.63,9.6,9.63,23600.0
2012-05-04 12:15:00,9.61,9.62,9.58,9.59,18400.0,9.61,9.62,9.58,9.59,18400.0
2012-05-04 12:20:00,9.59,9.59,9.55,9.56,42800.0,9.59,9.59,9.55,9.56,42800.0
2012-05-04 12:25:00,9.56,9.58,9.56,9.56,37200.0,9.56,9.58,9.56,9.56,37200.0
2012-05-04 12:30:00,9.56,9.59,9.56,9.58,41200.0,9.56,9.59,9.56,9.58,41200.0
2012-05-04 12:35:00,9.57,9.57,9.53,9.54,13600.0,9.57,9.57,9.53,9.54,13600.0
2012-05-04 12:40:00,9.54,9.56,9.53,9.55,19200.0,9.54,9.56,9.53,9.55,19200.0
2012-05-04 12:45:00,9.55,9.56,9.55,9.56,10400.0,9.55,9.56,9.55,9.56,10400.0
2012-05-04 12:50:00,9.56,9.56,9.53,9.53,30800.0,9.56,9.56,9.53,9.53,30800.0
2012-05-04 12:55:00,9.53,9.54,9.53,9.54,16800.0,9.53,9.54,9.53,9.54,16800.0
2012-05-04 13:00:00,9.54,9.56,9.54,9.56,23200.0,9.54,9.56,9.54,9.56,23200.0
2012-05-04 13:05:00,9.56,9.56,9.55,9.56,16000.0,9.56,9.56,9.55,9.56,16000.0
2012-05-04 13:10:00,9.55,9.56,9.53,9.53,17200.0,9.55,9.56,9.53,9.53,17200.0
2012-05-04 13:15:00,9.53,9.56,9.53,9.56,16400.0,9.53,9.56,9.53,9.56,16400.0
2012-05-04 13:20:00,9.56,9.56,9.54,9.54,16800.0,9.56,9.56,9.54,9.54,16800.0
2012-05-04 13:25:00,9.54,9.54,9.51,9.53,50800.0,9.54,9.54,9.51,9.53,50800.0
2012-05-04 13:30:00,9.53,9.56,9.52,9.56,26800.0,9.53,9.56,9.52,9.56,26800.0
2012-05-04 13:35:00,9.56,9.56,9.55,9.55,6400.0,9.56,9.56,9.55,9.55,6400.0
2012-05-04 13:40:00,9.55,9.57,9.55,9.56,50800.0,9.55,9.57,9.55,9.56,50800.0
2012-05-04 13:45:00,9.56,9.56,9.54,9.54,16800.0,9.56,9.56,9.54,9.54,16800.0
2012-05-04 13:50:00,9.54,9.57,9.54,9.56,29200.0,9.54,9.57,9.54,9.56,29200.0
2012-05-04 13:55:00,9.57,9.57,9.54,9.54,20400.0,9.57,9.57,9.54,9.54,20400.0
2012-05-04 14:00:00,9.54,9.55,9.53,9.54,28400.0,9.54,9.55,9.53,9.54,28400.0
2012-05-04 14:05:00,9.54,9.55,9.53,9.54,23200.0,9.54,9.55,9.53,9.54,23200.0
2012-05-04 14:10:00,9.55,9.56,9.54,9.55,19200.0,9.55,9.56,9.54,9.55,19200.0
2012-05-04 14:15:00,9.55,9.56,9.52,9.52,22400.0,9.55,9.56,9.52,9.52,22400.0
2012-05-04 14:20:00,9.52,9.54,9.51,9.53,28800.0,9.52,9.54,9.51,9.53,28800.0
2012-05-04 14:25:00,9.52,9.53,9.52,9.53,17200.0,9.52,9.53,9.52,9.53,17200.0
2012-05-04 14:30:00,9.53,9.55,9.53,9.54,25200.0,9.53,9.55,9.53,9.54,25200.0
2012-05-04 14:35:00,9.54,9.54,9.49,9.5,38000.0,9.54,9.54,9.49,9.5,38000.0
2012-05-04 14:40:00,9.5,9.51,9.5,9.51,40000.0,9.5,9.51,9.5,9.51,40000.0
2012-05-04 14:45:00,9.51,9.52,9.49,9.51,82000.0,9.51,9.52,9.49,9.51,82000.0
2012-05-04 14:50:00,9.51,9.51,9.49,9.49,43200.0,9.51,9.51,9.49,9.49,43200.0
2012-05-04 14:55:00,9.49,9.51,9.49,9.51,46000.0,9.49,9.51,9.49,9.51,46000.0
2012-05-04 15:00:00,9.51,9.54,9.51,9.53,33600.0,9.51,9.54,9.51,9.53,33600.0
2012-05-04 15:05:00,9.53,9.55,9.52,9.54,54400.0,9.53,9.55,9.52,9.54,54400.0
2012-05-04 15:10:00,9.54,9.54,9.54,9.54,35600.0,9.54,9.54,9.54,9.54,35600.0
2012-05-04 15:15:00,9.54,9.55,9.54,9.54,55200.0,9.54,9.55,9.54,9.54,55200.0
2012-05-04 15:20:00,9.54,9.56,9.54,9.56,51200.0,9.54,9.56,9.54,9.56,51200.0
2012-05-04 15:25:00,9.56,9.56,9.53,9.54,56800.0,9.56,9.56,9.53,9.54,56800.0
2012-05-04 15:30:00,9.54,9.55,9.53,9.55,85600.0,9.54,9.55,9.53,9.55,85600.0
2012-05-04 15:35:00,9.55,9.55,9.54,9.54,63600.0,9.55,9.55,9.54,9.54,63600.0
2012-05-04 15:40:00,9.54,9.55,9.52,9.53,102400.0,9.54,9.55,9.52,9.53,102400.0
2012-05-04 15:45:00,9.53,9.54,9.52,9.53,109200.0,9.53,9.54,9.52,9.53,109200.0
2012-05-04 15:50:00,9.53,9.54,9.52,9.52,122000.0,9.53,9.54,9.52,9.52,122000.0
2012-05-04 15:55:00,9.52,9.53,9.5,9.5,173600.0,9.52,9.53,9.5,9.5,173600.0
2012-05-07 09:30:00,9.51,9.51,9.44,9.49,53200.0,9.51,9.51,9.44,9.49,53200.0
2012-05-07 09:35:00,9.49,9.55,9.48,9.55,11200.0,9.49,9.55,9.48,9.55,11200.0
2012-05-07 09:40:00,9.55,9.58,9.52,9.52,15200.0,9.55,9.58,9.52,9.52,15200.0
2012-05-07 09:45:00,9.5,9.56,9.49,9.55,26000.0,9.5,9.56,9.49,9.55,26000.0
2012-05-07 09:50:00,9.55,9.59,9.53,9.54,33600.0,9.55,9.59,9.53,9.54,33600.0
2012-05-07 09:55:00,9.55,9.56,9.53,9.56,22000.0,9.55,9.56,9.53,9.56,22000.0
2012-05-07 10:00:00,9.56,9.58,9.56,9.57,22400.0,9.56,9.58,9.56,9.57,22400.0
2012-05-07 10:05:00,9.57,9.59,9.57,9.59,19600.0,9.57,9.59,9.57,9.59,19600.0
2012-05-07 10:10:00,9.59,9.61,9.58,9.58,23200.0,9.59,9.61,9.58,9.58,23200.0
2012-05-07 10:15:00,9.58,9.59,9.55,9.56,23600.0,9.58,9.59,9.55,9.56,23600.0
2012-05-07 10:20:00,9.55,9.55,9.51,9.55,69600.0,9.55,9.55,9.51,9.55,69600.0
2012-05-07 10:25:00,9.54,9.54,9.47,9.47,24800.0,9.54,9.54,9.47,9.47,24800.0
2012-05-07 10:30:00,9.47,9.48,9.45,9.48,24400.0,9.47,9.48,9.45,9.48,24400.0
2012-05-07 10:35:00,9.48,9.51,9.47,9.49,72800.0,9.48,9.51,9.47,9.49,72800.0
2012-05-07 10:40:00,9.49,9.49,9.47,9.49,22000.0,9.49,9.49,9.47,9.49,22000.0
2012-05-07 10:45:00,9.49,9.52,9.49,9.52,18000.0,9.49,9.52,9.49,9.52,18000.0
2012-05-07 10:50:00,9.52,9.52,9.49,9.49,83600.0,9.52,9.52,9.49,9.49,83600.0
2012-05-07 10:55:00,9.49,9.52,9.49,9.52,19600.0,9.49,9.52,9.49,9.52,19600.0
2012-05-07 11:00:00,9.52,9.57,9.52,9.54,27600.0,9.52,9.57,9.52,9.54,27600.0
2012-05-07 11:05:00,9.54,9.55,9.52,9.52,20400.0,9.54,9.55,9.52,9.52,20400.0
2012-05-07 11:10:00,9.51,9.52,9.51,9.51,21200.0,9.51,9.52,9.51,9.51,21200.0
2012-05-07 11:15:00,9.51,9.51,9.49,9.5,11200.0,9.51,9.51,9.49,9.5,11200.0
2012-05-07 11:20:00,9.5,9.54,9.5,9.53,13600.0,9.5,9.54,9.5,9.53,13600.0
2012-05-07 11:25:00,9.52,9.53,9.52,9.53,11200.0,9.52,9.53,9.52,9.53,11200.0
2012-05-07 11:30:00,9.53,9.53,9.52,9.52,11200.0,9.53,9.53,9.52,9.52,11200.0
2012-05-07 11:35:00,9.52,9.52,9.49,9.49,7600.0,9.52,9.52,9.49,9.49,7600.0
2012-05-07 11:40:00,9.5,9.51,9.49,9.51,60000.0,9.5,9.51,9.49,9.51,60000.0
2012-05-07 11:45:00,9.51,9.53,9.51,9.53,43600.0,9.51,9.53,9.51,9.53,43600.0
2012-05-07 11:50:00,9.53,9.53,9.52,9.52,13200.0,9.53,9.53,9.52,9.52,13200.0
2012-05-07 11:55:00,9.52,9.55,9.52,9.55,25600.0,9.52,9.55,9.52,9.55,25600.0
2012-05-07 12:00:00,9.55,9.59,9.55,9.58,58000.0,9.55,9.59,9.55,9.58,58000.0
2012-05-07 12:05:00,9.57,9.58,9.55,9.55,6400.0,9.57,9.58,9.55,9.55,6400.0
2012-05-07 12:10:00,9.55,9.55,9.52,9.52,8400.0,9.55,9.55,9.52,9.52,8400.0
2012-05-07 12:15:00,9.52,9.52,9.52,9.52,16400.0,9.52,9.52,9.52,9.52,16400.0
2012-05-07 12:20:00,9.52,9.55,9.52,9.54,17200.0,9.52,9.55,9.52,9.54,17200.0
2012-05-07 12:25:00,9.54,9.54,9.53,9.53,2000.0,9.54,9.54,9.53,9.53,2000.0
2012-05-07 12:30:00,9.53,9.54,9.52,9.53,16400.0,9.53,9.54,9.52,9.53,16400.0
2012-05-07 12:35:00,9.54,9.55,9.54,9.54,10000.0,9.54,9.55,9.54,9.54,10000.0
2012-05-07 12:40:00,9.54,9.55,9.52,9.55,99200.0,9.54,9.55,9.52,9.55,99200.0
2012-05-07 12:45:00,9.55,9.58,9.55,9.57,60400.0,9.55,9.58,9.55,9.57,60400.0
2012-05-07 12:50:00,9.56,9.58,9.56,9.57,11200.0,9.56,9.58,9.56,9.57,11200.0
2012-05-07 12:55:00,9.57,9.59,9.57,9.58,14400.0,9.57,9.59,9.57,9.58,14400.0
2012-05-07 13:00:00,9.59,9.59,9.57,9.58,10000.0,9.59,9.59,9.57,9.58,10000.0
2012-05-07 13:05:00,9.58,9.58,9.57,9.58,40800.0,9.58,9.58,9.57,9.58,40800.0
2012-05-07 13:10:00,9.58,9.61,9.58,9.59,95600.0,9.58,9.61,9.58,9.59,95600.0
2012-05-07 13:15:00,9.59,9.63,9.59,9.63,70400.0,9.59,9.63,9.59,9.63,70400.0
2012-05-07 13:20:00,9.63,9.65,9.62,9.63,48800.0,9.63,9.65,9.62,9.63,48800.0
2012-05-07 13:25:00,9.62,9.66,9.62,9.64,27200.0,9.62,9.66,9.62,9.64,27200.0
2012-05-07 13:30:00,9.64,9.64,9.63,9.64,32800.0,9.64,9.64,9.63,9.64,32800.0
2012-05-07 13:35:00,9.64,9.67,9.64,9.67,12400.0,9.64,9.67,9.64,9.67,12400.0
2012-05-07 13:40:00,9.67,9.67,9.65,9.66,142000.0,9.67,9.67,9.65,9.66,142000.0
2012-05-07 13:45:00,9.66,9.67,9.66,9.67,35600.0,9.66,9.67,9.66,9.67,35600.0
2012-05-07 13:50:00,9.67,9.67,9.66,9.67,58000.0,9.67,9.67,9.66,9.67,58000.0
2012-05-07 13:55:00,9.67,9.7,9.67,9.69,51600.0,9.67,9.7,9.67,9.69,51600.0
2012-05-07 14:00:00,9.69,9.72,9.69,9.71,88000.0,9.69,9.72,9.69,9.71,88000.0
2012-05-07 14:05:00,9.71,9.73,9.71,9.73,30800.0,9.71,9.73,9.71,9.73,30800.0
2012-05-07 14:10:00,9.72,9.73,9.71,9.72,20000.0,9.72,9.73,9.71,9.72,20000.0
2012-05-07 14:15:00,9.72,9.72,9.7,9.72,35600.0,9.72,9.72,9.7,9.72,35600.0
2012-05-07 14:20:00,9.71,9.72,9.71,9.71,36400.0,9.71,9.72,9.71,9.71,36400.0
2012-05-07 14:25:00,9.71,9.72,9.71,9.72,42000.0,9.71,9.72,9.71,9.72,42000.0
2012-05-07 14:30:00,9.72,9.72,9.67,9.67,31600.0,9.72,9.72,9.67,9.67,31600.0
2012-05-07 14:35:00,9.67,9.67,9.63,9.63,62800.0,9.67,9.67,9.63,9.63,62800.0
2012-05-07 14:40:00,9.63,9.63,9.62,9.62,27600.0,9.63,9.63,9.62,9.62,27600.0
2012-05-07 14:45:00,9.62,9.63,9.62,9.62,32400.0,9.62,9.63,9.62,9.62,32400.0
2012-05-07 14:50:00,9.63,9.63,9.62,9.63,29200.0,9.63,9.63,9.62,9.63,29200.0
2012-05-07 14:55:00,9.63,9.64,9.63,9.63,32400.0,9.63,9.64,9.63,9.63,32400.0
2012-05-07 15:00:00,9.63,9.65,9.63,9.64,36800.0,9.63,9.65,9.63,9.64,36800.0
2012-05-07 15:05:00,9.64,9.65,9.63,9.64,38800.0,9.64,9.65,9.63,9.64,38800.0
2012-05-07 15:10:00,9.64,9.65,9.63,9.64,21600.0,9.64,9.65,9.63,9.64,21600.0
2012-05-07 15:15:00,9.64,9.64,9.62,9.63,64000.0,9.64,9.64,9.62,9.63,64000.0
2012-05-07 15:20:00,9.63,9.63,9.6,9.6,14400.0,9.63,9.63,9.6,9.6,14400.0
2012-05-07 15:25:00,9.6,9.62,9.59,9.59,40800.0,9.6,9.62,9.59,9.59,40800.0
2012-05-07 15:30:00,9.59,9.61,9.59,9.61,67600.0,9.59,9.61,9.59,9.61,67600.0
2012-05-07 15:35:00,9.61,9.61,9.59,9.6,32800.0,9.61,9.61,9.59,9.6,32800.0
2012-05-07 15:40:00,9.6,9.6,9.58,9.58,47200.0,9.6,9.6,9.58,9.58,47200.0
2012-05-07 15:45:00,9.58,9.58,9.56,9.57,95200.0,9.58,9.58,9.56,9.57,95200.0
2012-05-07 15:50:00,9.57,9.57,9.55,9.56,85200.0,9.57,9.57,9.55,9.56,85200.0
2012-05-07 15:55:00,9.56,9.59,9.56,9.58,138400.0,9.56,9.59,9.56,9.58,138400.0
2012-05-08 09:30:00,9.52,9.52,9.47,9.51,19600.0,9.52,9.52,9.47,9.51,19600.0
2012-05-08 09:35:00,9.51,9.53,9.5,9.53,5200.0,9.51,9.53,9.5,9.53,5200.0
2012-05-08 09:40:00,9.52,9.56,9.49,9.55,12400.0,9.52,9.56,9.49,9.55,12400.0
2012-05-08 09:45:00,9.57,9.6,9.56,9.59,14000.0,9.57,9.6,9.56,9.59,14000.0
2012-05-08 09:50:00,9.59,9.59,9.56,9.56,11600.0,9.59,9.59,9.56,9.56,11600.0
2012-05-08 09:55:00,9.56,9.56,9.54,9.54,13200.0,9.56,9.56,9.54,9.54,13200.0
2012-05-08 10:00:00,9.55,9.55,9.51,9.51,8400.0,9.55,9.55,9.51,9.51,8400.0
2012-05-08 10:05:00,9.51,9.51,9.48,9.5,68000.0,9.51,9.51,9.48,9.5,68000.0
2012-05-08 10:10:00,9.5,9.51,9.47,9.48,43200.0,9.5,9.51,9.47,9.48,43200.0
2012-05-08 10:15:00,9.48,9.48,9.46,9.47,9200.0,9.48,9.48,9.46,9.47,9200.0
2012-05-08 10:20:00,9.47,9.47,9.42,9.42,16400.0,9.47,9.47,9.42,9.42,16400.0
2012-05-08 10:25:00,9.42,9.43,9.41,9.42,32000.0,9.42,9.43,9.41,9.42,32000.0
2012-05-08 10:30:00,9.42,9.45,9.41,9.44,63200.0,9.42,9.45,9.41,9.44,63200.0
2012-05-08 10:35:00,9.44,9.44,9.42,9.42,21200.0,9.44,9.44,9.42,9.42,21200.0
2012-05-08 10:40:00,9.42,9.42,9.4,9.41,19600.0,9.42,9.42,9.4,9.41,19600.0
2012-05-08 10:45:00,9.42,9.42,9.39,9.39,11600.0,9.42,9.42,9.39,9.39,11600.0
2012-05-08 10:50:00,9.38,9.4,9.37,9.39,44000.0,9.38,9.4,9.37,9.39,44000.0
2012-05-08 10:55:00,9.38,9.39,9.37,9.39,68400.0,9.38,9.39,9.37,9.39,68400.0
2012-05-08 11:00:00,9.39,9.39,9.38,9.38,30800.0,9.39,9.39,9.38,9.38,30800.0
2012-05-08 11:05:00,9.38,9.4,9.36,9.38,29600.0,9.38,9.4,9.36,9.38,29600.0
2012-05-08 11:10:00,9.38,9.38,9.37,9.38,52400.0,9.38,9.38,9.37,9.38,52400.0
2012-05-08 11:15:00,9.37,9.4,9.37,9.39,122400.0,9.37,9.4,9.37,9.39,122400.0
2012-05-08 11:20:00,9.4,9.4,9.38,9.4,92800.0,9.4,9.4,9.38,9.4,92800.0
2012-05-08 11:25:00,9.4,9.43,9.4,9.4,97200.0,9.4,9.43,9.4,9.4,97200.0
2012-05-08 11:30:00,9.41,9.42,9.4,9.4,138000.0,9.41,9.42,9.4,9.4,138000.0
2012-05-08 11:35:00,9.4,9.43,9.4,9.43,65200.0,9.4,9.43,9.4,9.43,65200.0
2012-05-08 11:40:00,9.44,9.45,9.4,9.4,54800.0,9.44,9.45,9.4,9.4,54800.0
2012-05-08 11:45:00,9.41,9.45,9.4,9.45,46800.0,9.41,9.45,9.4,9.45,46800.0
2012-05-08 11:50:00,9.45,9.47,9.44,9.46,32800.0,9.45,9.47,9.44,9.46,32800.0
2012-05-08 11:55:00,9.45,9.47,9.44,9.45,94000.0,9.45,9.47,9.44,9.45,94000.0
2012-05-08 12:00:00,9.45,9.45,9.43,9.43,59600.0,9.45,9.45,9.43,9.43,59600.0
2012-05-08 12:05:00,9.43,9.47,9.43,9.47,103600.0,9.43,9.47,9.43,9.47,103600.0
2012-05-08 12:10:00,9.46,9.48,9.45,9.47,88400.0,9.46,9.48,9.45,9.47,88400.0
2012-05-08 12:15:00,9.48,9.5,9.47,9.5,165600.0,9.48,9.5,9.47,9.5,165600.0
2012-05-08 12:20:00,9.49,9.51,9.48,9.48,29600.0,9.49,9.51,9.48,9.48,29600.0
2012-05-08 12:25:00,9.49,9.51,9.47,9.51,65600.0,9.49,9.51,9.47,9.51,65600.0
2012-05-08 12:30:00,9.51,9.51,9.49,9.49,63200.0,9.51,9.51,9.49,9.49,63200.0
2012-05-08 12:35:00,9.49,9.5,9.48,9.5,70800.0,9.49,9.5,9.48,9.5,70800.0
2012-05-08 12:40:00,9.5,9.5,9.47,9.49,119200.0,9.5,9.5,9.47,9.49,119200.0
2012-05-08 12:45:00,9.49,9.49,9.47,9.47,150800.0,9.49,9.49,9.47,9.47,150800.0
2012-05-08 12:50:00,9.48,9.48,9.45,9.45,51200.0,9.48,9.48,9.45,9.45,51200.0
2012-05-08 12:55:00,9.45,9.46,9.44,9.45,70000.0,9.45,9.46,9.44,9.45,70000.0
2012-05-08 13:00:00,9.44,9.44,9.44,9.44,11600.0,9.44,9.44,9.44,9.44,11600.0
2012-05-08 13:05:00,9.44,9.46,9.44,9.45,22400.0,9.44,9.46,9.44,9.45,22400.0
2012-05-08 13:10:00,9.45,9.46,9.44,9.46,222400.0,9.45,9.46,9.44,9.46,222400.0
2012-05-08 13:15:00,9.46,9.47,9.45,9.46,22000.0,9.46,9.47,9.45,9.46,22000.0
2012-05-08 13:20:00,9.47,9.47,9.45,9.46,61200.0,9.47,9.47,9.45,9.46,61200.0
2012-05-08 13:25:00,9.46,9.46,9.45,9.45,106800.0,9.46,9.46,9.45,9.45,106800.0
2012-05-08 13:30:00,9.45,9.46,9.44,9.45,19200.0,9.45,9.46,9.44,9.45,19200.0
2012-05-08 13:35:00,9.45,9.47,9.44,9.46,40000.0,9.45,9.47,9.44,9.46,40000.0
2012-05-08 13:40:00,9.46,9.46,9.45,9.45,7600.0,9.46,9.46,9.45,9.45,7600.0
2012-05-08 13:45:00,9.46,9.47,9.45,9.46,42800.0,9.46,9.47,9.45,9.46,42800.0
2012-05-08 13:50:00,9.47,9.47,9.45,9.46,24000.0,9.47,9.47,9.45,9.46,24000.0
2012-05-08 13:55:00,9.46,9.46,9.44,9.45,16800.0,9.46,9.46,9.44,9.45,16800.0
2012-05-08 14:00:00,9.46,9.46,9.44,9.46,86400.0,9.46,9.46,9.44,9.46,86400.0
2012-05-08 14:05:00,9.45,9.46,9.45,9.45,40000.0,9.45,9.46,9.45,9.45,40000.0
2012-05-08 14:10:00,9.45,9.45,9.43,9.45,27200.0,9.45,9.45,9.43,9.45,27200.0
2012-05-08 14:15:00,9.44,9.46,9.44,9.44,24400.0,9.44,9.46,9.44,9.44,24400.0
2012-05-08 14:20:00,9.45,9.46,9.44,9.46,22400.0,9.45,9.46,9.44,9.46,22400.0
2012-05-08 14:25:00,9.46,9.46,9.44,9.45,120800.0,9.46,9.46,9.44,9.45,120800.0
2012-05-08 14:30:00,9.45,9.46,9.43,9.44,37600.0,9.45,9.46,9.43,9.44,37600.0
2012-05-08 14:35:00,9.44,9.46,9.43,9.46,17600.0,9.44,9.46,9.43,9.46,17600.0
2012-05-08 14:40:00,9.46,9.47,9.46,9.47,28400.0,9.46,9.47,9.46,9.47,28400.0
2012-05-08 14:45:00,9.48,9.49,9.47,9.49,20000.0,9.48,9.49,9.47,9.49,20000.0
2012-05-08 14:50:00,9.49,9.5,9.48,9.48,35600.0,9.49,9.5,9.48,9.48,35600.0
2012-05-08 14:55:00,9.49,9.5,9.49,9.49,35200.0,9.49,9.5,9.49,9.49,35200.0
2012-05-08 15:00:00,9.49,9.5,9.47,9.5,184400.0,9.49,9.5,9.47,9.5,184400.0
2012-05-08 15:05:00,9.49,9.49,9.45,9.46,59600.0,9.49,9.49,9.45,9.46,59600.0
2012-05-08 15:10:00,9.46,9.48,9.45,9.47,68000.0,9.46,9.48,9.45,9.47,68000.0
2012-05-08 15:15:00,9.47,9.5,9.45,9.5,136800.0,9.47,9.5,9.45,9.5,136800.0
2012-05-08 15:20:00,9.51,9.53,9.49,9.51,90800.0,9.51,9.53,9.49,9.51,90800.0
2012-05-08 15:25:00,9.51,9.51,9.49,9.51,118400.0,9.51,9.51,9.49,9.51,118400.0
2012-05-08 15:30:00,9.51,9.52,9.49,9.49,56000.0,9.51,9.52,9.49,9.49,56000.0
2012-05-08 15:35:00,9.5,9.53,9.5,9.52,102400.0,9.5,9.53,9.5,9.52,102400.0
2012-05-08 15:40:00,9.52,9.52,9.49,9.52,77200.0,9.52,9.52,9.49,9.52,77200.0
2012-05-08 15:45:00,9.53,9.54,9.51,9.53,75600.0,9.53,9.54,9.51,9.53,75600.0
2012-05-08 15:50:00,9.53,9.55,9.52,9.54,90000.0,9.53,9.55,9.52,9.54,90000.0
2012-05-08 15:55:00,9.54,9.55,9.52,9.52,153200.0,9.54,9.55,9.52,9.52,153200.0
2012-05-09 09:30:00,9.39,9.44,9.39,9.44,25200.0,9.39,9.44,9.39,9.44,25200.0
2012-05-09 09:35:00,9.43,9.43,9.37,9.37,10400.0,9.43,9.43,9.37,9.37,10400.0
2012-05-09 09:40:00,9.4,9.41,9.36,9.36,62400.0,9.4,9.41,9.36,9.36,62400.0
2012-05-09 09:45:00,9.37,9.37,9.34,9.35,12000.0,9.37,9.37,9.34,9.35,12000.0
2012-05-09 09:50:00,9.34,9.36,9.34,9.36,41600.0,9.34,9.36,9.34,9.36,41600.0
2012-05-09 09:55:00,9.36,9.42,9.36,9.42,9600.0,9.36,9.42,9.36,9.42,9600.0
2012-05-09 10:00:00,9.42,9.45,9.42,9.44,19200.0,9.42,9.45,9.42,9.44,19200.0
2012-05-09 10:05:00,9.44,9.44,9.36,9.38,18400.0,9.44,9.44,9.36,9.38,18400.0
2012-05-09 10:10:00,9.38,9.38,9.34,9.35,16800.0,9.38,9.38,9.34,9.35,16800.0
2012-05-09 10:15:00,9.35,9.35,9.34,9.35,13600.0,9.35,9.35,9.34,9.35,13600.0
2012-05-09 10:20:00,9.34,9.35,9.3,9.32,23600.0,9.34,9.35,9.3,9.32,23600.0
2012-05-09 10:25:00,9.33,9.33,9.29,9.31,18400.0,9.33,9.33,9.29,9.31,18400.0
2012-05-09 10:30:00,9.3,9.3,9.29,9.29,9600.0,9.3,9.3,9.29,9.29,9600.0
2012-05-09 10:35:00,9.29,9.3,9.28,9.3,31600.0,9.29,9.3,9.28,9.3,31600.0
2012-05-09 10:40:00,9.3,9.32,9.28,9.32,102800.0,9.3,9.32,9.28,9.32,102800.0
2012-05-09 10:45:00,9.33,9.34,9.31,9.32,11600.0,9.33,9.34,9.31,9.32,11600.0
2012-05-09 10:50:00,9.31,9.31,9.28,9.31,51600.0,9.31,9.31,9.28,9.31,51600.0
2012-05-09 10:55:00,9.3,9.34,9.3,9.33,25200.0,9.3,9.34,9.3,9.33,25200.0
2012-05-09 11:00:00,9.33,9.35,9.32,9.35,24000.0,9.33,9.35,9.32,9.35,24000.0
2012-05-09 11:05:00,9.34,9.37,9.33,9.37,94400.0,9.34,9.37,9.33,9.37,94400.0
2012-05-09 11:10:00,9.37,9.4,9.37,9.4,41600.0,9.37,9.4,9.37,9.4,41600.0
2012-05-09 11:15:00,9.41,9.42,9.41,9.42,20800.0,9.41,9.42,9.41,9.42,20800.0
2012-05-09 11:20:00,9.41,9.46,9.41,9.45,22000.0,9.41,9.46,9.41,9.45,22000.0
2012-05-09 11:25:00,9.46,9.47,9.45,9.46,21200.0,9.46,9.47,9.45,9.46,21200.0
2012-05-09 11:30:00,9.46,9.47,9.45,9.46,170400.0,9.46,9.47,9.45,9.46,170400.0
2012-05-09 11:35:00,9.46,9.47,9.45,9.46,72400.0,9.46,9.47,9.45,9.46,72400.0
2012-05-09 11:40:00,9.46,9.46,9.43,9.43,28800.0,9.46,9.46,9.43,9.43,28800.0
2012-05-09 11:45:00,9.44,9.44,9.43,9.44,18800.0,9.44,9.44,9.43,9.44,18800.0
2012-05-09 11:50:00,9.43,9.44,9.4,9.4,21600.0,9.43,9.44,9.4,9.4,21600.0
2012-05-09 11:55:00,9.4,9.41,9.38,9.38,26000.0,9.4,9.41,9.38,9.38,26000.0
2012-05-09 12:00:00,9.39,9.39,9.36,9.37,18400.0,9.39,9.39,9.36,9.37,18400.0
2012-05-09 12:05:00,9.37,9.37,9.34,9.34,17600.0,9.37,9.37,9.34,9.34,17600.0
2012-05-09 12:10:00,9.33,9.34,9.33,9.33,20800.0,9.33,9.34,9.33,9.33,20800.0
2012-05-09 12:15:00,9.34,9.35,9.33,9.35,11600.0,9.34,9.35,9.33,9.35,11600.0
2012-05-09 12:20:00,9.35,9.36,9.34,9.34,19600.0,9.35,9.36,9.34,9.34,19600.0
2012-05-09 12:25:00,9.33,9.35,9.31,9.34,15200.0,9.33,9.35,9.31,9.34,15200.0
2012-05-09 12:30:00,9.34,9.34,9.3,9.31,16400.0,9.34,9.34,9.3,9.31,16400.0
2012-05-09 12:35:00,9.31,9.31,9.3,9.31,10800.0,9.31,9.31,9.3,9.31,10800.0
2012-05-09 12:40:00,9.3,9.31,9.28,9.3,17600.0,9.3,9.31,9.28,9.3,17600.0
2012-05-09 12:45:00,9.3,9.3,9.28,9.29,14000.0,9.3,9.3,9.28,9.29,14000.0
2012-05-09 12:50:00,9.29,9.31,9.29,9.29,11200.0,9.29,9.31,9.29,9.29,11200.0
2012-05-09 12:55:00,9.29,9.3,9.28,9.29,14800.0,9.29,9.3,9.28,9.29,14800.0
2012-05-09 13:00:00,9.29,9.32,9.29,9.32,19600.0,9.29,9.32,9.29,9.32,19600.0
2012-05-09 13:05:00,9.33,9.33,9.29,9.31,18400.0,9.33,9.33,9.29,9.31,18400.0
2012-05-09 13:10:00,9.31,9.31,9.3,9.3,13600.0,9.31,9.31,9.3,9.3,13600.0
2012-05-09 13:15:00,9.31,9.32,9.31,9.31,12400.0,9.31,9.32,9.31,9.31,12400.0
2012-05-09 13:20:00,9.31,9.36,9.3,9.34,28800.0,9.31,9.36,9.3,9.34,28800.0
2012-05-09 13:25:00,9.35,9.36,9.33,9.34,93200.0,9.35,9.36,9.33,9.34,93200.0
2012-05-09 13:30:00,9.35,9.35,9.33,9.35,108400.0,9.35,9.35,9.33,9.35,108400.0
2012-05-09 13:35:00,9.36,9.37,9.35,9.36,34400.0,9.36,9.37,9.35,9.36,34400.0
2012-05-09 13:40:00,9.36,9.37,9.35,9.36,18800.0,9.36,9.37,9.35,9.36,18800.0
2012-05-09 13:45:00,9.36,9.36,9.35,9.35,11200.0,9.36,9.36,9.35,9.35,11200.0
2012-05-09 13:50:00,9.36,9.38,9.35,9.36,34000.0,9.36,9.38,9.35,9.36,34000.0
2012-05-09 13:55:00,9.36,9.39,9.35,9.38,20400.0,9.36,9.39,9.35,9.38,20400.0
2012-05-09 14:00:00,9.37,9.38,9.35,9.36,56000.0,9.37,9.38,9.35,9.36,56000.0
2012-05-09 14:05:00,9.35,9.36,9.35,9.35,34000.0,9.35,9.36,9.35,9.35,34000.0
2012-05-09 14:10:00,9.36,9.37,9.35,9.35,12000.0,9.36,9.37,9.35,9.35,12000.0
2012-05-09 14:15:00,9.35,9.36,9.34,9.35,72000.0,9.35,9.36,9.34,9.35,72000.0
2012-05-09 14:20:00,9.35,9.36,9.34,9.35,37600.0,9.35,9.36,9.34,9.35,37600.0
2012-05-09 14:25:00,9.35,9.36,9.33,9.34,37200.0,9.35,9.36,9.33,9.34,37200.0
2012-05-09 14:30:00,9.34,9.35,9.33,9.34,47200.0,9.34,9.35,9.33,9.34,47200.0
2012-05-09 14:35:00,9.35,9.35,9.33,9.33,19600.0,9.35,9.35,9.33,9.33,19600.0
2012-05-09 14:40:00,9.34,9.35,9.33,9.34,60800.0,9.34,9.35,9.33,9.34,60800.0
2012-05-09 14:45:00,9.34,9.34,9.31,9.31,56800.0,9.34,9.34,9.31,9.31,56800.0
2012-05-09 14:50:00,9.31,9.33,9.31,9.31,34800.0,9.31,9.33,9.31,9.31,34800.0
2012-05-09 14:55:00,9.31,9.33,9.31,9.31,38400.0,9.31,9.33,9.31,9.31,38400.0
2012-05-09 15:00:00,9.31,9.31,9.3,9.3,35600.0,9.31,9.31,9.3,9.3,35600.0
2012-05-09 15:05:00,9.3,9.31,9.29,9.29,32400.0,9.3,9.31,9.29,9.29,32400.0
2012-05-09 15:10:00,9.3,9.33,9.29,9.29,44000.0,9.3,9.33,9.29,9.29,44000.0
2012-05-09 15:15:00,9.3,9.31,9.28,9.29,47200.0,9.3,9.31,9.28,9.29,47200.0
2012-05-09 15:20:00,9.29,9.31,9.28,9.31,44000.0,9.29,9.31,9.28,9.31,44000.0
2012-05-09 15:25:00,9.31,9.31,9.29,9.29,35600.0,9.31,9.31,9.29,9.29,35600.0
2012-05-09 15:30:00,9.29,9.3,9.28,9.3,53200.0,9.29,9.3,9.28,9.3,53200.0
2012-05-09 15:35:00,9.29,9.33,9.29,9.33,72800.0,9.29,9.33,9.29,9.33,72800.0
2012-05-09 15:40:00,9.33,9.36,9.31,9.34,72000.0,9.33,9.36,9.31,9.34,72000.0
2012-05-09 15:45:00,9.34,9.37,9.33,9.37,144000.0,9.34,9.37,9.33,9.37,144000.0
2012-05-09 15:50:00,9.37,9.38,9.33,9.37,214400.0,9.37,9.38,9.33,9.37,214400.0
2012-05-09 15:55:00,9.36,9.36,9.33,9.34,357600.0,9.36,9.36,9.33,9.34,357600.0
2012-05-10 09:30:00,9.55,9.55,9.4,9.46,35200.0,9.55,9.55,9.4,9.46,35200.0
2012-05-10 09:35:00,9.45,9.53,9.44,9.53,52400.0,9.45,9.53,9.44,9.53,52400.0
2012-05-10 09:40:00,9.53,9.56,9.52,9.55,28400.0,9.53,9.56,9.52,9.55,28400.0
2012-05-10 09:45:00,9.54,9.59,9.54,9.55,42000.0,9.54,9.59,9.54,9.55,42000.0
2012-05-10 09:50:00,9.56,9.57,9.53,9.55,47600.0,9.56,9.57,9.53,9.55,47600.0
2012-05-10 09:55:00,9.56,9.57,9.49,9.49,65600.0,9.56,9.57,9.49,9.49,65600.0
2012-05-10 10:00:00,9.49,9.52,9.49,9.49,22000.0,9.49,9.52,9.49,9.49,22000.0
2012-05-10 10:05:00,9.49,9.52,9.49,9.52,93200.0,9.49,9.52,9.49,9.52,93200.0
2012-05-10 10:10:00,9.52,9.53,9.49,9.49,43200.0,9.52,9.53,9.49,9.49,43200.0
2012-05-10 10:15:00,9.49,9.52,9.48,9.51,45600.0,9.49,9.52,9.48,9.51,45600.0
2012-05-10 10:20:00,9.51,9.52,9.49,9.51,42400.0,9.51,9.52,9.49,9.51,42400.0
2012-05-10 10:25:00,9.5,9.52,9.49,9.51,70000.0,9.5,9.52,9.49,9.51,70000.0
2012-05-10 10:30:00,9.5,9.51,9.47,9.48,77200.0,9.5,9.51,9.47,9.48,77200.0
2012-05-10 10:35:00,9.48,9.5,9.47,9.47,29200.0,9.48,9.5,9.47,9.47,29200.0
2012-05-10 10:40:00,9.47,9.49,9.46,9.49,56400.0,9.47,9.49,9.46,9.49,56400.0
2012-05-10 10:45:00,9.49,9.5,9.46,9.47,35600.0,9.49,9.5,9.46,9.47,35600.0
2012-05-10 10:50:00,9.48,9.48,9.46,9.47,27200.0,9.48,9.48,9.46,9.47,27200.0
2012-05-10 10:55:00,9.47,9.49,9.46,9.47,55600.0,9.47,9.49,9.46,9.47,55600.0
2012-05-10 11:00:00,9.48,9.49,9.46,9.47,22800.0,9.48,9.49,9.46,9.47,22800.0
2012-05-10 11:05:00,9.47,9.47,9.45,9.46,55200.0,9.47,9.47,9.45,9.46,55200.0
2012-05-10 11:10:00,9.46,9.49,9.46,9.47,32400.0,9.46,9.49,9.46,9.47,32400.0
2012-05-10 11:15:00,9.48,9.49,9.47,9.48,16800.0,9.48,9.49,9.47,9.48,16800.0
2012-05-10 11:20:00,9.47,9.5,9.47,9.5,119200.0,9.47,9.5,9.47,9.5,119200.0
2012-05-10 11:25:00,9.49,9.5,9.47,9.5,43600.0,9.49,9.5,9.47,9.5,43600.0
2012-05-10 11:30:00,9.49,9.49,9.47,9.48,13200.0,9.49,9.49,9.47,9.48,13200.0
2012-05-10 11:35:00,9.49,9.52,9.48,9.5,24800.0,9.49,9.52,9.48,9.5,24800.0
2012-05-10 11:40:00,9.51,9.51,9.46,9.47,18800.0,9.51,9.51,9.46,9.47,18800.0
2012-05-10 11:45:00,9.46,9.49,9.46,9.49,24400.0,9.46,9.49,9.46,9.49,24400.0
2012-05-10 11:50:00,9.49,9.49,9.47,9.49,9200.0,9.49,9.49,9.47,9.49,9200.0
2012-05-10 11:55:00,9.48,9.49,9.47,9.47,60400.0,9.48,9.49,9.47,9.47,60400.0
2012-05-10 12:00:00,9.47,9.47,9.45,9.46,28800.0,9.47,9.47,9.45,9.46,28800.0
2012-05-10 12:05:00,9.46,9.47,9.45,9.46,15200.0,9.46,9.47,9.45,9.46,15200.0
2012-05-10 12:10:00,9.47,9.48,9.45,9.48,13600.0,9.47,9.48,9.45,9.48,13600.0
2012-05-10 12:15:00,9.47,9.49,9.47,9.49,16800.0,9.47,9.49,9.47,9.49,16800.0
2012-05-10 12:20:00,9.48,9.49,9.47,9.47,162000.0,9.48,9.49,9.47,9.47,162000.0
2012-05-10 12:25:00,9.47,9.49,9.47,9.48,50400.0,9.47,9.49,9.47,9.48,50400.0
2012-05-10 12:30:00,9.48,9.48,9.46,9.48,14000.0,9.48,9.48,9.46,9.48,14000.0
2012-05-10 12:35:00,9.48,9.49,9.48,9.48,9600.0,9.48,9.49,9.48,9.48,9600.0
2012-05-10 12:40:00,9.47,9.49,9.46,9.49,16400.0,9.47,9.49,9.46,9.49,16400.0
2012-05-10 12:45:00,9.48,9.49,9.47,9.49,10800.0,9.48,9.49,9.47,9.49,10800.0
2012-05-10 12:50:00,9.49,9.51,9.49,9.51,12800.0,9.49,9.51,9.49,9.51,12800.0
2012-05-10 12:55:00,9.51,9.55,9.51,9.55,13600.0,9.51,9.55,9.51,9.55,13600.0
2012-05-10 13:00:00,9.55,9.56,9.52,9.52,19200.0,9.55,9.56,9.52,9.52,19200.0
2012-05-10 13:05:00,9.52,9.52,9.49,9.5,13600.0,9.52,9.52,9.49,9.5,13600.0
2012-05-10 13:10:00,9.49,9.49,9.47,9.47,5600.0,9.49,9.49,9.47,9.47,5600.0
2012-05-10 13:15:00,9.47,9.47,9.46,9.46,9200.0,9.47,9.47,9.46,9.46,9200.0
2012-05-10 13:20:00,9.47,9.47,9.46,9.46,5600.0,9.47,9.47,9.46,9.46,5600.0
2012-05-10 13:25:00,9.47,9.47,9.43,9.44,24400.0,9.47,9.47,9.43,9.44,24400.0
2012-05-10 13:30:00,9.45,9.46,9.45,9.46,4800.0,9.45,9.46,9.45,9.46,4800.0
2012-05-10 13:35:00,9.46,9.46,9.43,9.43,10800.0,9.46,9.46,9.43,9.43,10800.0
2012-05-10 13:40:00,9.43,9.44,9.42,9.42,10000.0,9.43,9.44,9.42,9.42,10000.0
2012-05-10 13:45:00,9.43,9.43,9.42,9.42,3200.0,9.43,9.43,9.42,9.42,3200.0
2012-05-10 13:50:00,9.4,9.42,9.4,9.4,10800.0,9.4,9.42,9.4,9.4,10800.0
2012-05-10 13:55:00,9.4,9.41,9.39,9.4,36400.0,9.4,9.41,9.39,9.4,36400.0
2012-05-10 14:00:00,9.41,9.42,9.41,9.42,1200.0,9.41,9.42,9.41,9.42,1200.0
2012-05-10 14:05:00,9.41,9.42,9.4,9.4,5600.0,9.41,9.42,9.4,9.4,5600.0
2012-05-10 14:10:00,9.4,9.42,9.4,9.41,10400.0,9.4,9.42,9.4,9.41,10400.0
2012-05-10 14:15:00,9.41,9.41,9.41,9.41,7200.0,9.41,9.41,9.41,9.41,7200.0
2012-05-10 14:20:00,9.41,9.42,9.4,9.41,11600.0,9.41,9.42,9.4,9.41,11600.0
2012-05-10 14:25:00,9.42,9.42,9.41,9.42,7200.0,9.42,9.42,9.41,9.42,7200.0
2012-05-10 14:30:00,9.42,9.43,9.4,9.41,76800.0,9.42,9.43,9.4,9.41,76800.0
2012-05-10 14:35:00,9.4,9.42,9.4,9.42,9200.0,9.4,9.42,9.4,9.42,9200.0
2012-05-10 14:40:00,9.41,9.41,9.4,9.4,3200.0,9.41,9.41,9.4,9.4,3200.0
2012-05-10 14:45:00,9.4,9.42,9.4,9.41,11200.0,9.4,9.42,9.4,9.41,11200.0
2012-05-10 14:50:00,9.4,9.44,9.39,9.42,20400.0,9.4,9.44,9.39,9.42,20400.0
2012-05-10 14:55:00,9.41,9.42,9.41,9.41,8400.0,9.41,9.42,9.41,9.41,8400.0
2012-05-10 15:00:00,9.42,9.42,9.41,9.41,10000.0,9.42,9.42,9.41,9.41,10000.0
2012-05-10 15:05:00,9.41,9.42,9.4,9.41,16400.0,9.41,9.42,9.4,9.41,16400.0
2012-05-10 15:10:00,9.42,9.43,9.41,9.42,12800.0,9.42,9.43,9.41,9.42,12800.0
2012-05-10 15:15:00,9.42,9.42,9.42,9.42,10000.0,9.42,9.42,9.42,9.42,10000.0
2012-05-10 15:20:00,9.42,9.44,9.42,9.43,136400.0,9.42,9.44,9.42,9.43,136400.0
2012-05-10 15:25:00,9.44,9.44,9.42,9.43,15600.0,9.44,9.44,9.42,9.43,15600.0
2012-05-10 15:30:00,9.43,9.44,9.42,9.43,30000.0,9.43,9.44,9.42,9.43,30000.0
2012-05-10 15:35:00,9.43,9.44,9.43,9.44,30400.0,9.43,9.44,9.43,9.44,30400.0
2012-05-10 15:40:00,9.44,9.44,9.42,9.44,76400.0,9.44,9.44,9.42,9.44,76400.0
2012-05-10 15:45:00,9.44,9.44,9.42,9.42,87600.0,9.44,9.44,9.42,9.42,87600.0
2012-05-10 15:50:00,9.42,9.42,9.39,9.4,54000.0,9.42,9.42,9.39,9.4,54000.0
2012-05-10 15:55:00,9.4,9.42,9.39,9.42,134400.0,9.4,9.42,9.39,9.42,134400.0
2012-05-11 09:30:00,9.34,9.38,9.29,9.31,41600.0,9.34,9.38,9.29,9.31,41600.0
2012-05-11 09:35:00,9.34,9.44,9.34,9.42,13200.0,9.34,9.44,9.34,9.42,13200.0
2012-05-11 09:40:00,9.41,9.42,9.4,9.41,4800.0,9.41,9.42,9.4,9.41,4800.0
2012-05-11 09:45:00,9.42,9.42,9.4,9.4,3200.0,9.42,9.42,9.4,9.4,3200.0
2012-05-11 09:50:00,9.41,9.42,9.41,9.42,12400.0,9.41,9.42,9.41,9.42,12400.0
2012-05-11 09:55:00,9.41,9.41,9.36,9.37,20400.0,9.41,9.41,9.36,9.37,20400.0
2012-05-11 10:00:00,9.37,9.4,9.34,9.34,42000.0,9.37,9.4,9.34,9.34,42000.0
2012-05-11 10:05:00,9.34,9.36,9.32,9.35,22800.0,9.34,9.36,9.32,9.35,22800.0
2012-05-11 10:10:00,9.35,9.36,9.33,9.35,68000.0,9.35,9.36,9.33,9.35,68000.0
2012-05-11 10:15:00,9.36,9.37,9.34,9.37,34400.0,9.36,9.37,9.34,9.37,34400.0
2012-05-11 10:20:00,9.37,9.37,9.34,9.35,25600.0,9.37,9.37,9.34,9.35,25600.0
2012-05-11 10:25:00,9.35,9.35,9.34,9.34,10400.0,9.35,9.35,9.34,9.34,10400.0
2012-05-11 10:30:00,9.34,9.35,9.34,9.35,24800.0,9.34,9.35,9.34,9.35,24800.0
2012-05-11 10:35:00,9.35,9.37,9.35,9.36,19200.0,9.35,9.37,9.35,9.36,19200.0
2012-05-11 10:40:00,9.36,9.38,9.36,9.37,34000.0,9.36,9.38,9.36,9.37,34000.0
2012-05-11 10:45:00,9.36,9.37,9.35,9.35,12800.0,9.36,9.37,9.35,9.35,12800.0
2012-05-11 10:50:00,9.35,9.36,9.35,9.35,8400.0,9.35,9.36,9.35,9.35,8400.0
2012-05-11 10:55:00,9.35,9.37,9.35,9.37,4000.0,9.35,9.37,9.35,9.37,4000.0
2012-05-11 11:00:00,9.38,9.38,9.35,9.35,14400.0,9.38,9.38,9.35,9.35,14400.0
2012-05-11 11:05:00,9.35,9.37,9.34,9.37,16800.0,9.35,9.37,9.34,9.37,16800.0
2012-05-11 11:10:00,9.37,9.4,9.37,9.39,8400.0,9.37,9.4,9.37,9.39,8400.0
2012-05-11 11:15:00,9.4,9.4,9.4,9.4,2800.0,9.4,9.4,9.4,9.4,2800.0
2012-05-11 11:20:00,9.4,9.4,9.39,9.39,3200.0,9.4,9.4,9.39,9.39,3200.0
2012-05-11 11:25:00,9.4,9.42,9.39,9.39,43600.0,9.4,9.42,9.39,9.39,43600.0
2012-05-11 11:30:00,9.4,9.4,9.39,9.4,5600.0,9.4,9.4,9.39,9.4,5600.0
2012-05-11 11:35:00,9.4,9.4,9.39,9.39,6800.0,9.4,9.4,9.39,9.39,6800.0
2012-05-11 11:40:00,9.38,9.38,9.36,9.38,9600.0,9.38,9.38,9.36,9.38,9600.0
2012-05-11 11:45:00,9.37,9.37,9.36,9.36,6000.0,9.37,9.37,9.36,9.36,6000.0
2012-05-11 11:50:00,9.35,9.35,9.34,9.35,4400.0,9.35,9.35,9.34,9.35,4400.0
2012-05-11 11:55:00,9.34,9.34,9.34,9.34,7200.0,9.34,9.34,9.34,9.34,7200.0
2012-05-11 12:00:00,9.34,9.36,9.34,9.36,2000.0,9.34,9.36,9.34,9.36,2000.0
2012-05-11 12:05:00,9.36,9.36,9.34,9.36,14800.0,9.36,9.36,9.34,9.36,14800.0
2012-05-11 12:10:00,9.35,9.36,9.34,9.36,12400.0,9.35,9.36,9.34,9.36,12400.0
2012-05-11 12:15:00,9.36,9.36,9.34,9.34,3600.0,9.36,9.36,9.34,9.34,3600.0
2012-05-11 12:20:00,9.34,9.35,9.34,9.35,7200.0,9.34,9.35,9.34,9.35,7200.0
2012-05-11 12:25:00,9.34,9.35,9.34,9.34,4000.0,9.34,9.35,9.34,9.34,4000.0
2012-05-11 12:30:00,9.33,9.36,9.33,9.36,12000.0,9.33,9.36,9.33,9.36,12000.0
2012-05-11 12:35:00,9.36,9.36,9.35,9.35,3600.0,9.36,9.36,9.35,9.35,3600.0
2012-05-11 12:40:00,9.35,9.36,9.35,9.36,5200.0,9.35,9.36,9.35,9.36,5200.0
2012-05-11 12:45:00,9.35,9.37,9.35,9.36,14400.0,9.35,9.37,9.35,9.36,14400.0
2012-05-11 12:50:00,9.36,9.37,9.35,9.36,25200.0,9.36,9.37,9.35,9.36,25200.0
2012-05-11 12:55:00,9.36,9.36,9.34,9.34,5600.0,9.36,9.36,9.34,9.34,5600.0
2012-05-11 13:00:00,9.34,9.35,9.33,9.34,7600.0,9.34,9.35,9.33,9.34,7600.0
2012-05-11 13:05:00,9.33,9.33,9.32,9.32,5200.0,9.33,9.33,9.32,9.32,5200.0
2012-05-11 13:10:00,9.31,9.32,9.31,9.31,6400.0,9.31,9.32,9.31,9.31,6400.0
2012-05-11 13:15:00,9.31,9.31,9.3,9.31,14000.0,9.31,9.31,9.3,9.31,14000.0
2012-05-11 13:20:00,9.31,9.31,9.3,9.3,8800.0,9.31,9.31,9.3,9.3,8800.0
2012-05-11 13:25:00,9.3,9.32,9.3,9.31,7600.0,9.3,9.32,9.3,9.31,7600.0
2012-05-11 13:30:00,9.31,9.33,9.31,9.32,28800.0,9.31,9.33,9.31,9.32,28800.0
2012-05-11 13:35:00,9.32,9.33,9.31,9.31,9200.0,9.32,9.33,9.31,9.31,9200.0
2012-05-11 13:40:00,9.31,9.33,9.31,9.33,25200.0,9.31,9.33,9.31,9.33,25200.0
2012-05-11 13:45:00,9.33,9.33,9.32,9.33,30000.0,9.33,9.33,9.32,9.33,30000.0
2012-05-11 13:50:00,9.33,9.33,9.33,9.33,7200.0,9.33,9.33,9.33,9.33,7200.0
2012-05-11 13:55:00,9.33,9.34,9.33,9.33,15600.0,9.33,9.34,9.33,9.33,15600.0
2012-05-11 14:00:00,9.33,9.33,9.32,9.33,29600.0,9.33,9.33,9.32,9.33,29600.0
2012-05-11 14:05:00,9.33,9.33,9.31,9.33,22400.0,9.33,9.33,9.31,9.33,22400.0
2012-05-11 14:10:00,9.33,9.33,9.31,9.31,11600.0,9.33,9.33,9.31,9.31,11600.0
2012-05-11 14:15:00,9.32,9.33,9.31,9.32,13600.0,9.32,9.33,9.31,9.32,13600.0
2012-05-11 14:20:00,9.31,9.32,9.31,9.31,8400.0,9.31,9.32,9.31,9.31,8400.0
2012-05-11 14:25:00,9.31,9.33,9.31,9.33,41600.0,9.31,9.33,9.31,9.33,41600.0
2012-05-11 14:30:00,9.32,9.34,9.31,9.34,29200.0,9.32,9.34,9.31,9.34,29200.0
2012-05-11 14:35:00,9.33,9.33,9.32,9.33,9600.0,9.33,9.33,9.32,9.33,9600.0
2012-05-11 14:40:00,9.32,9.33,9.32,9.33,3200.0,9.32,9.33,9.32,9.33,3200.0
2012-05-11 14:45:00,9.33,9.34,9.32,9.33,33200.0,9.33,9.34,9.32,9.33,33200.0
2012-05-11 14:50:00,9.33,9.34,9.32,9.33,25200.0,9.33,9.34,9.32,9.33,25200.0
2012-05-11 14:55:00,9.33,9.33,9.31,9.33,26800.0,9.33,9.33,9.31,9.33,26800.0
2012-05-11 15:00:00,9.32,9.33,9.3,9.3,188400.0,9.32,9.33,9.3,9.3,188400.0
2012-05-11 15:05:00,9.3,9.31,9.3,9.3,9200.0,9.3,9.31,9.3,9.3,9200.0
2012-05-11 15:10:00,9.3,9.3,9.29,9.3,39600.0,9.3,9.3,9.29,9.3,39600.0
2012-05-11 15:15:00,9.3,9.31,9.3,9.31,27200.0,9.3,9.31,9.3,9.31,27200.0
2012-05-11 15:20:00,9.3,9.31,9.3,9.3,18800.0,9.3,9.31,9.3,9.3,18800.0
2012-05-11 15:25:00,9.3,9.31,9.3,9.3,22400.0,9.3,9.31,9.3,9.3,22400.0
2012-05-11 15:30:00,9.31,9.31,9.29,9.3,22000.0,9.31,9.31,9.29,9.3,22000.0
2012-05-11 15:35:00,9.3,9.31,9.29,9.31,25600.0,9.3,9.31,9.29,9.31,25600.0
2012-05-11 15:40:00,9.3,9.31,9.29,9.29,31600.0,9.3,9.31,9.29,9.29,31600.0
2012-05-11 15:45:00,9.29,9.31,9.29,9.31,60000.0,9.29,9.31,9.29,9.31,60000.0
2012-05-11 15:50:00,9.31,9.32,9.28,9.29,51200.0,9.31,9.32,9.28,9.29,51200.0
2012-05-11 15:55:00,9.29,9.31,9.28,9.3,94400.0,9.29,9.31,9.28,9.3,94400.0
2012-05-14 09:30:00,9.2,9.22,9.15,9.21,32800.0,9.2,9.22,9.15,9.21,32800.0
2012-05-14 09:35:00,9.23,9.23,9.18,9.21,9600.0,9.23,9.23,9.18,9.21,9600.0
2012-05-14 09:40:00,9.22,9.22,9.21,9.22,5200.0,9.22,9.22,9.21,9.22,5200.0
2012-05-14 09:45:00,9.22,9.22,9.19,9.21,138000.0,9.22,9.22,9.19,9.21,138000.0
2012-05-14 09:50:00,9.22,9.22,9.19,9.21,67600.0,9.22,9.22,9.19,9.21,67600.0
2012-05-14 09:55:00,9.21,9.21,9.19,9.21,25600.0,9.21,9.21,9.19,9.21,25600.0
2012-05-14 10:00:00,9.19,9.21,9.19,9.2,28400.0,9.19,9.21,9.19,9.2,28400.0
2012-05-14 10:05:00,9.2,9.2,9.19,9.2,8000.0,9.2,9.2,9.19,9.2,8000.0
2012-05-14 10:10:00,9.19,9.2,9.19,9.2,20400.0,9.19,9.2,9.19,9.2,20400.0
2012-05-14 10:15:00,9.2,9.2,9.19,9.2,3600.0,9.2,9.2,9.19,9.2,3600.0
2012-05-14 10:20:00,9.2,9.2,9.19,9.19,8800.0,9.2,9.2,9.19,9.19,8800.0
2012-05-14 10:25:00,9.19,9.2,9.19,9.2,34800.0,9.19,9.2,9.19,9.2,34800.0
2012-05-14 10:30:00,9.2,9.2,9.19,9.2,14800.0,9.2,9.2,9.19,9.2,14800.0
2012-05-14 10:35:00,9.2,9.2,9.19,9.19,23600.0,9.2,9.2,9.19,9.19,23600.0
2012-05-14 10:40:00,9.19,9.2,9.19,9.2,19600.0,9.19,9.2,9.19,9.2,19600.0
2012-05-14 10:45:00,9.21,9.21,9.19,9.21,8800.0,9.21,9.21,9.19,9.21,8800.0
2012-05-14 10:50:00,9.21,9.21,9.2,9.21,38400.0,9.21,9.21,9.2,9.21,38400.0
2012-05-14 10:55:00,9.21,9.22,9.21,9.21,10800.0,9.21,9.22,9.21,9.21,10800.0
2012-05-14 11:00:00,9.21,9.21,9.19,9.2,14000.0,9.21,9.21,9.19,9.2,14000.0
2012-05-14 11:05:00,9.2,9.2,9.17,9.17,28000.0,9.2,9.2,9.17,9.17,28000.0
2012-05-14 11:10:00,9.17,9.19,9.15,9.19,24800.0,9.17,9.19,9.15,9.19,24800.0
2012-05-14 11:15:00,9.19,9.21,9.18,9.18,9200.0,9.19,9.21,9.18,9.18,9200.0
2012-05-14 11:20:00,9.19,9.23,9.19,9.22,20800.0,9.19,9.23,9.19,9.22,20800.0
2012-05-14 11:25:00,9.22,9.26,9.22,9.22,23200.0,9.22,9.26,9.22,9.22,23200.0
2012-05-14 11:30:00,9.23,9.23,9.22,9.22,18800.0,9.23,9.23,9.22,9.22,18800.0
2012-05-14 11:35:00,9.21,9.21,9.19,9.19,12800.0,9.21,9.21,9.19,9.19,12800.0
2012-05-14 11:40:00,9.19,9.2,9.17,9.17,98400.0,9.19,9.2,9.17,9.17,98400.0
2012-05-14 11:45:00,9.16,9.17,9.15,9.15,8400.0,9.16,9.17,9.15,9.15,8400.0
2012-05-14 11:50:00,9.16,9.16,9.14,9.14,18000.0,9.16,9.16,9.14,9.14,18000.0
2012-05-14 11:55:00,9.14,9.17,9.14,9.16,22400.0,9.14,9.17,9.14,9.16,22400.0
2012-05-14 12:00:00,9.16,9.19,9.16,9.19,58400.0,9.16,9.19,9.16,9.19,58400.0
2012-05-14 12:05:00,9.19,9.2,9.18,9.19,148400.0,9.19,9.2,9.18,9.19,148400.0
2012-05-14 12:10:00,9.19,9.19,9.17,9.19,154400.0,9.19,9.19,9.17,9.19,154400.0
2012-05-14 12:15:00,9.19,9.19,9.17,9.18,116400.0,9.19,9.19,9.17,9.18,116400.0
2012-05-14 12:20:00,9.18,9.18,9.12,9.14,200400.0,9.18,9.18,9.12,9.14,200400.0
2012-05-14 12:25:00,9.13,9.17,9.13,9.17,11200.0,9.13,9.17,9.13,9.17,11200.0
2012-05-14 12:30:00,9.17,9.17,9.15,9.16,8400.0,9.17,9.17,9.15,9.16,8400.0
2012-05-14 12:35:00,9.16,9.17,9.15,9.17,15200.0,9.16,9.17,9.15,9.17,15200.0
2012-05-14 12:40:00,9.17,9.19,9.16,9.18,26800.0,9.17,9.19,9.16,9.18,26800.0
2012-05-14 12:45:00,9.19,9.22,9.19,9.22,2800.0,9.19,9.22,9.19,9.22,2800.0
2012-05-14 12:50:00,9.22,9.23,9.22,9.23,7600.0,9.22,9.23,9.22,9.23,7600.0
2012-05-14 12:55:00,9.22,9.24,9.22,9.23,8400.0,9.22,9.24,9.22,9.23,8400.0
2012-05-14 13:00:00,9.23,9.23,9.22,9.23,6000.0,9.23,9.23,9.22,9.23,6000.0
2012-05-14 13:05:00,9.22,9.24,9.22,9.24,8800.0,9.22,9.24,9.22,9.24,8800.0
2012-05-14 13:10:00,9.24,9.24,9.23,9.24,8800.0,9.24,9.24,9.23,9.24,8800.0
2012-05-14 13:15:00,9.24,9.24,9.22,9.23,10400.0,9.24,9.24,9.22,9.23,10400.0
2012-05-14 13:20:00,9.24,9.25,9.24,9.24,8400.0,9.24,9.25,9.24,9.24,8400.0
2012-05-14 13:25:00,9.24,9.25,9.24,9.24,7200.0,9.24,9.25,9.24,9.24,7200.0
2012-05-14 13:30:00,9.24,9.25,9.23,9.23,12400.0,9.24,9.25,9.23,9.23,12400.0
2012-05-14 13:35:00,9.24,9.26,9.23,9.26,4400.0,9.24,9.26,9.23,9.26,4400.0
2012-05-14 13:40:00,9.26,9.28,9.26,9.26,10000.0,9.26,9.28,9.26,9.26,10000.0
2012-05-14 13:45:00,9.26,9.26,9.24,9.25,6000.0,9.26,9.26,9.24,9.25,6000.0
2012-05-14 13:50:00,9.24,9.26,9.24,9.26,19200.0,9.24,9.26,9.24,9.26,19200.0
2012-05-14 13:55:00,9.26,9.26,9.22,9.22,19200.0,9.26,9.26,9.22,9.22,19200.0
2012-05-14 14:00:00,9.22,9.24,9.22,9.23,5600.0,9.22,9.24,9.22,9.23,5600.0
2012-05-14 14:05:00,9.23,9.24,9.23,9.23,6000.0,9.23,9.24,9.23,9.23,6000.0
2012-05-14 14:10:00,9.22,9.22,9.2,9.2,28000.0,9.22,9.22,9.2,9.2,28000.0
2012-05-14 14:15:00,9.2,9.21,9.18,9.18,18800.0,9.2,9.21,9.18,9.18,18800.0
2012-05-14 14:20:00,9.18,9.19,9.17,9.18,23600.0,9.18,9.19,9.17,9.18,23600.0
2012-05-14 14:25:00,9.18,9.18,9.17,9.18,26000.0,9.18,9.18,9.17,9.18,26000.0
2012-05-14 14:30:00,9.18,9.18,9.15,9.16,25600.0,9.18,9.18,9.15,9.16,25600.0
2012-05-14 14:35:00,9.16,9.16,9.13,9.15,40800.0,9.16,9.16,9.13,9.15,40800.0
2012-05-14 14:40:00,9.15,9.15,9.14,9.15,18400.0,9.15,9.15,9.14,9.15,18400.0
2012-05-14 14:45:00,9.15,9.15,9.12,9.13,38000.0,9.15,9.15,9.12,9.13,38000.0
2012-05-14 14:50:00,9.13,9.14,9.13,9.13,18800.0,9.13,9.14,9.13,9.13,18800.0
2012-05-14 14:55:00,9.13,9.14,9.13,9.14,34000.0,9.13,9.14,9.13,9.14,34000.0
2012-05-14 15:00:00,9.14,9.16,9.13,9.13,24400.0,9.14,9.16,9.13,9.13,24400.0
2012-05-14 15:05:00,9.12,9.14,9.12,9.13,44400.0,9.12,9.14,9.12,9.13,44400.0
2012-05-14 15:10:00,9.13,9.13,9.12,9.13,18800.0,9.13,9.13,9.12,9.13,18800.0
2012-05-14 15:15:00,9.13,9.15,9.12,9.13,25600.0,9.13,9.15,9.12,9.13,25600.0
2012-05-14 15:20:00,9.13,9.13,9.12,9.13,68800.0,9.13,9.13,9.12,9.13,68800.0
2012-05-14 15:25:00,9.13,9.14,9.12,9.13,64400.0,9.13,9.14,9.12,9.13,64400.0
2012-05-14 15:30:00,9.12,9.14,9.12,9.13,70400.0,9.12,9.14,9.12,9.13,70400.0
2012-05-14 15:35:00,9.13,9.13,9.12,9.13,114400.0,9.13,9.13,9.12,9.13,114400.0
2012-05-14 15:40:00,9.13,9.13,9.1,9.1,157200.0,9.13,9.13,9.1,9.1,157200.0
2012-05-14 15:45:00,9.1,9.1,9.08,9.1,138000.0,9.1,9.1,9.08,9.1,138000.0
2012-05-14 15:50:00,9.1,9.12,9.09,9.12,92800.0,9.1,9.12,9.09,9.12,92800.0
2012-05-14 15:55:00,9.12,9.13,9.11,9.11,145200.0,9.12,9.13,9.11,9.11,145200.0
2012-05-15 09:30:00,9.1,9.13,9.06,9.12,62400.0,9.1,9.13,9.06,9.12,62400.0
2012-05-15 09:35:00,9.11,9.17,9.07,9.15,30400.0,9.11,9.17,9.07,9.15,30400.0
2012-05-15 09:40:00,9.16,9.17,9.13,9.16,26800.0,9.16,9.17,9.13,9.16,26800.0
2012-05-15 09:45:00,9.16,9.17,9.12,9.14,46000.0,9.16,9.17,9.12,9.14,46000.0
2012-05-15 09:50:00,9.13,9.15,9.12,9.15,65600.0,9.13,9.15,9.12,9.15,65600.0
2012-05-15 09:55:00,9.15,9.15,9.13,9.14,26000.0,9.15,9.15,9.13,9.14,26000.0
2012-05-15 10:00:00,9.15,9.18,9.15,9.17,24400.0,9.15,9.18,9.15,9.17,24400.0
2012-05-15 10:05:00,9.17,9.17,9.13,9.16,104400.0,9.17,9.17,9.13,9.16,104400.0
2012-05-15 10:10:00,9.17,9.18,9.16,9.18,22400.0,9.17,9.18,9.16,9.18,22400.0
2012-05-15 10:15:00,9.18,9.18,9.16,9.17,31600.0,9.18,9.18,9.16,9.17,31600.0
2012-05-15 10:20:00,9.16,9.17,9.15,9.16,27200.0,9.16,9.17,9.15,9.16,27200.0
2012-05-15 10:25:00,9.18,9.18,9.15,9.17,54400.0,9.18,9.18,9.15,9.17,54400.0
2012-05-15 10:30:00,9.17,9.17,9.13,9.13,25600.0,9.17,9.17,9.13,9.13,25600.0
2012-05-15 10:35:00,9.13,9.15,9.13,9.14,20800.0,9.13,9.15,9.13,9.14,20800.0
2012-05-15 10:40:00,9.15,9.15,9.13,9.13,55600.0,9.15,9.15,9.13,9.13,55600.0
2012-05-15 10:45:00,9.13,9.13,9.11,9.13,29600.0,9.13,9.13,9.11,9.13,29600.0
2012-05-15 10:50:00,9.12,9.13,9.11,9.13,18400.0,9.12,9.13,9.11,9.13,18400.0
2012-05-15 10:55:00,9.13,9.13,9.12,9.12,17200.0,9.13,9.13,9.12,9.12,17200.0
2012-05-15 11:00:00,9.12,9.13,9.12,9.13,13600.0,9.12,9.13,9.12,9.13,13600.0
2012-05-15 11:05:00,9.12,9.12,9.11,9.12,14400.0,9.12,9.12,9.11,9.12,14400.0
2012-05-15 11:10:00,9.12,9.12,9.1,9.11,14400.0,9.12,9.12,9.1,9.11,14400.0
2012-05-15 11:15:00,9.11,9.13,9.11,9.11,8400.0,9.11,9.13,9.11,9.11,8400.0
2012-05-15 11:20:00,9.12,9.13,9.11,9.12,23600.0,9.12,9.13,9.11,9.12,23600.0
2012-05-15 11:25:00,9.12,9.12,9.11,9.11,8400.0,9.12,9.12,9.11,9.11,8400.0
2012-05-15 11:30:00,9.11,9.12,9.1,9.11,16000.0,9.11,9.12,9.1,9.11,16000.0
2012-05-15 11:35:00,9.1,9.12,9.1,9.11,24000.0,9.1,9.12,9.1,9.11,24000.0
2012-05-15 11:40:00,9.12,9.12,9.11,9.11,20800.0,9.12,9.12,9.11,9.11,20800.0
2012-05-15 11:45:00,9.11,9.13,9.09,9.13,25200.0,9.11,9.13,9.09,9.13,25200.0
2012-05-15 11:50:00,9.13,9.13,9.12,9.13,9600.0,9.13,9.13,9.12,9.13,9600.0
2012-05-15 11:55:00,9.13,9.13,9.12,9.13,29600.0,9.13,9.13,9.12,9.13,29600.0
2012-05-15 12:00:00,9.13,9.14,9.13,9.13,40400.0,9.13,9.14,9.13,9.13,40400.0
2012-05-15 12:05:00,9.14,9.2,9.14,9.2,14000.0,9.14,9.2,9.14,9.2,14000.0
2012-05-15 12:10:00,9.19,9.2,9.17,9.18,17600.0,9.19,9.2,9.17,9.18,17600.0
2012-05-15 12:15:00,9.17,9.19,9.16,9.19,28400.0,9.17,9.19,9.16,9.19,28400.0
2012-05-15 12:20:00,9.19,9.19,9.17,9.19,57600.0,9.19,9.19,9.17,9.19,57600.0
2012-05-15 12:25:00,9.19,9.22,9.19,9.21,13200.0,9.19,9.22,9.19,9.21,13200.0
2012-05-15 12:30:00,9.2,9.2,9.18,9.19,19600.0,9.2,9.2,9.18,9.19,19600.0
2012-05-15 12:35:00,9.19,9.19,9.18,9.18,27600.0,9.19,9.19,9.18,9.18,27600.0
2012-05-15 12:40:00,9.18,9.18,9.16,9.17,9200.0,9.18,9.18,9.16,9.17,9200.0
2012-05-15 12:45:00,9.17,9.18,9.16,9.18,38800.0,9.17,9.18,9.16,9.18,38800.0
2012-05-15 12:50:00,9.18,9.18,9.17,9.17,27600.0,9.18,9.18,9.17,9.17,27600.0
2012-05-15 12:55:00,9.17,9.18,9.17,9.18,14000.0,9.17,9.18,9.17,9.18,14000.0
2012-05-15 13:00:00,9.18,9.18,9.17,9.18,15600.0,9.18,9.18,9.17,9.18,15600.0
2012-05-15 13:05:00,9.18,9.2,9.18,9.19,13200.0,9.18,9.2,9.18,9.19,13200.0
2012-05-15 13:10:00,9.19,9.2,9.19,9.19,18800.0,9.19,9.2,9.19,9.19,18800.0
2012-05-15 13:15:00,9.19,9.2,9.19,9.2,13200.0,9.19,9.2,9.19,9.2,13200.0
2012-05-15 13:20:00,9.2,9.21,9.2,9.21,11200.0,9.2,9.21,9.2,9.21,11200.0
2012-05-15 13:25:00,9.21,9.21,9.2,9.21,13200.0,9.21,9.21,9.2,9.21,13200.0
2012-05-15 13:30:00,9.21,9.21,9.2,9.2,30000.0,9.21,9.21,9.2,9.2,30000.0
2012-05-15 13:35:00,9.2,9.23,9.2,9.23,36400.0,9.2,9.23,9.2,9.23,36400.0
2012-05-15 13:40:00,9.23,9.24,9.22,9.22,33600.0,9.23,9.24,9.22,9.22,33600.0
2012-05-15 13:45:00,9.22,9.23,9.22,9.22,23600.0,9.22,9.23,9.22,9.22,23600.0
2012-05-15 13:50:00,9.22,9.24,9.22,9.23,22400.0,9.22,9.24,9.22,9.23,22400.0
2012-05-15 13:55:00,9.23,9.24,9.22,9.24,74400.0,9.23,9.24,9.22,9.24,74400.0
2012-05-15 14:00:00,9.25,9.26,9.22,9.23,46000.0,9.25,9.26,9.22,9.23,46000.0
2012-05-15 14:05:00,9.23,9.24,9.23,9.24,36000.0,9.23,9.24,9.23,9.24,36000.0
2012-05-15 14:10:00,9.25,9.28,9.24,9.27,37200.0,9.25,9.28,9.24,9.27,37200.0
2012-05-15 14:15:00,9.27,9.28,9.27,9.28,40000.0,9.27,9.28,9.27,9.28,40000.0
2012-05-15 14:20:00,9.28,9.3,9.28,9.3,30000.0,9.28,9.3,9.28,9.3,30000.0
2012-05-15 14:25:00,9.3,9.31,9.29,9.3,40000.0,9.3,9.31,9.29,9.3,40000.0
2012-05-15 14:30:00,9.3,9.31,9.28,9.28,32800.0,9.3,9.31,9.28,9.28,32800.0
2012-05-15 14:35:00,9.28,9.29,9.27,9.28,38800.0,9.28,9.29,9.27,9.28,38800.0
2012-05-15 14:40:00,9.28,9.31,9.27,9.3,61200.0,9.28,9.31,9.27,9.3,61200.0
2012-05-15 14:45:00,9.3,9.31,9.29,9.31,28000.0,9.3,9.31,9.29,9.31,28000.0
2012-05-15 14:50:00,9.31,9.31,9.29,9.3,48800.0,9.31,9.31,9.29,9.3,48800.0
2012-05-15 14:55:00,9.31,9.31,9.3,9.3,30000.0,9.31,9.31,9.3,9.3,30000.0
2012-05-15 15:00:00,9.3,9.31,9.28,9.3,69200.0,9.3,9.31,9.28,9.3,69200.0
2012-05-15 15:05:00,9.31,9.31,9.28,9.29,214400.0,9.31,9.31,9.28,9.29,214400.0
2012-05-15 15:10:00,9.29,9.29,9.24,9.24,74800.0,9.29,9.29,9.24,9.24,74800.0
2012-05-15 15:15:00,9.24,9.25,9.21,9.22,64800.0,9.24,9.25,9.21,9.22,64800.0
2012-05-15 15:20:00,9.22,9.22,9.2,9.21,48000.0,9.22,9.22,9.2,9.21,48000.0
2012-05-15 15:25:00,9.21,9.21,9.19,9.19,68400.0,9.21,9.21,9.19,9.19,68400.0
2012-05-15 15:30:00,9.19,9.2,9.18,9.2,52800.0,9.19,9.2,9.18,9.2,52800.0
2012-05-15 15:35:00,9.2,9.2,9.18,9.18,40400.0,9.2,9.2,9.18,9.18,40400.0
2012-05-15 15:40:00,9.18,9.21,9.18,9.19,57600.0,9.18,9.21,9.18,9.19,57600.0
2012-05-15 15:45:00,9.18,9.19,9.15,9.15,83200.0,9.18,9.19,9.15,9.15,83200.0
2012-05-15 15:50:00,9.15,9.17,9.14,9.15,134000.0,9.15,9.17,9.14,9.15,134000.0
2012-05-15 15:55:00,9.15,9.15,9.12,9.13,349200.0,9.15,9.15,9.12,9.13,349200.0
2012-05-16 09:30:00,9.18,9.2,9.14,9.2,23600.0,9.18,9.2,9.14,9.2,23600.0
2012-05-16 09:35:00,9.21,9.26,9.21,9.24,31200.0,9.21,9.26,9.21,9.24,31200.0
2012-05-16 09:40:00,9.24,9.24,9.19,9.21,103200.0,9.24,9.24,9.19,9.21,103200.0
2012-05-16 09:45:00,9.21,9.22,9.19,9.21,70400.0,9.21,9.22,9.19,9.21,70400.0
2012-05-16 09:50:00,9.22,9.22,9.19,9.19,49200.0,9.22,9.22,9.19,9.19,49200.0
2012-05-16 09:55:00,9.19,9.21,9.16,9.17,69600.0,9.19,9.21,9.16,9.17,69600.0
2012-05-16 10:00:00,9.16,9.2,9.16,9.2,24400.0,9.16,9.2,9.16,9.2,24400.0
2012-05-16 10:05:00,9.2,9.22,9.18,9.22,88400.0,9.2,9.22,9.18,9.22,88400.0
2012-05-16 10:10:00,9.21,9.22,9.2,9.21,10800.0,9.21,9.22,9.2,9.21,10800.0
2012-05-16 10:15:00,9.22,9.22,9.2,9.22,10800.0,9.22,9.22,9.2,9.22,10800.0
2012-05-16 10:20:00,9.22,9.24,9.22,9.24,4800.0,9.22,9.24,9.22,9.24,4800.0
2012-05-16 10:25:00,9.24,9.24,9.2,9.21,21600.0,9.24,9.24,9.2,9.21,21600.0
2012-05-16 10:30:00,9.21,9.21,9.18,9.19,84400.0,9.21,9.21,9.18,9.19,84400.0
2012-05-16 10:35:00,9.2,9.2,9.18,9.19,21200.0,9.2,9.2,9.18,9.19,21200.0
2012-05-16 10:40:00,9.19,9.21,9.18,9.21,38000.0,9.19,9.21,9.18,9.21,38000.0
2012-05-16 10:45:00,9.21,9.21,9.18,9.18,20000.0,9.21,9.21,9.18,9.18,20000.0
2012-05-16 10:50:00,9.18,9.18,9.17,9.18,22400.0,9.18,9.18,9.17,9.18,22400.0
2012-05-16 10:55:00,9.19,9.19,9.13,9.14,70800.0,9.19,9.19,9.13,9.14,70800.0
2012-05-16 11:00:00,9.15,9.17,9.14,9.17,30400.0,9.15,9.17,9.14,9.17,30400.0
2012-05-16 11:05:00,9.17,9.18,9.13,9.18,75600.0,9.17,9.18,9.13,9.18,75600.0
2012-05-16 11:10:00,9.18,9.2,9.18,9.19,21600.0,9.18,9.2,9.18,9.19,21600.0
2012-05-16 11:15:00,9.19,9.2,9.19,9.19,18800.0,9.19,9.2,9.19,9.19,18800.0
2012-05-16 11:20:00,9.2,9.2,9.18,9.18,8400.0,9.2,9.2,9.18,9.18,8400.0
2012-05-16 11:25:00,9.18,9.18,9.17,9.17,7600.0,9.18,9.18,9.17,9.17,7600.0
2012-05-16 11:30:00,9.18,9.18,9.15,9.15,6400.0,9.18,9.18,9.15,9.15,6400.0
2012-05-16 11:35:00,9.15,9.15,9.14,9.14,14400.0,9.15,9.15,9.14,9.14,14400.0
2012-05-16 11:40:00,9.14,9.14,9.12,9.13,16800.0,9.14,9.14,9.12,9.13,16800.0
2012-05-16 11:45:00,9.14,9.14,9.13,9.13,5200.0,9.14,9.14,9.13,9.13,5200.0
2012-05-16 11:50:00,9.14,9.15,9.13,9.13,9200.0,9.14,9.15,9.13,9.13,9200.0
2012-05-16 11:55:00,9.13,9.15,9.12,9.14,20000.0,9.13,9.15,9.12,9.14,20000.0
2012-05-16 12:00:00,9.13,9.14,9.12,9.12,8400.0,9.13,9.14,9.12,9.12,8400.0
2012-05-16 12:05:00,9.12,9.12,9.1,9.11,22000.0,9.12,9.12,9.1,9.11,22000.0
2012-05-16 12:10:00,9.11,9.12,9.11,9.12,4800.0,9.11,9.12,9.11,9.12,4800.0
2012-05-16 12:15:00,9.12,9.14,9.12,9.14,12400.0,9.12,9.14,9.12,9.14,12400.0
2012-05-16 12:20:00,9.14,9.14,9.12,9.12,15200.0,9.14,9.14,9.12,9.12,15200.0
2012-05-16 12:25:00,9.13,9.13,9.11,9.13,14400.0,9.13,9.13,9.11,9.13,14400.0
2012-05-16 12:30:00,9.13,9.15,9.13,9.15,8000.0,9.13,9.15,9.13,9.15,8000.0
2012-05-16 12:35:00,9.13,9.14,9.13,9.14,13200.0,9.13,9.14,9.13,9.14,13200.0
2012-05-16 12:40:00,9.14,9.15,9.13,9.13,20800.0,9.14,9.15,9.13,9.13,20800.0
2012-05-16 12:45:00,9.13,9.13,9.11,9.12,20400.0,9.13,9.13,9.11,9.12,20400.0
2012-05-16 12:50:00,9.12,9.12,9.11,9.12,34400.0,9.12,9.12,9.11,9.12,34400.0
2012-05-16 12:55:00,9.12,9.13,9.08,9.08,124000.0,9.12,9.13,9.08,9.08,124000.0
2012-05-16 13:00:00,9.08,9.08,9.06,9.07,15600.0,9.08,9.08,9.06,9.07,15600.0
2012-05-16 13:05:00,9.07,9.09,9.06,9.09,12000.0,9.07,9.09,9.06,9.09,12000.0
2012-05-16 13:10:00,9.1,9.11,9.09,9.11,8000.0,9.1,9.11,9.09,9.11,8000.0
2012-05-16 13:15:00,9.11,9.12,9.11,9.12,8400.0,9.11,9.12,9.11,9.12,8400.0
2012-05-16 13:20:00,9.11,9.12,9.11,9.12,10000.0,9.11,9.12,9.11,9.12,10000.0
2012-05-16 13:25:00,9.12,9.12,9.11,9.11,8000.0,9.12,9.12,9.11,9.11,8000.0
2012-05-16 13:30:00,9.1,9.1,9.09,9.09,26800.0,9.1,9.1,9.09,9.09,26800.0
2012-05-16 13:35:00,9.08,9.08,9.07,9.07,22800.0,9.08,9.08,9.07,9.07,22800.0
2012-05-16 13:40:00,9.07,9.07,9.05,9.06,19200.0,9.07,9.07,9.05,9.06,19200.0
2012-05-16 13:45:00,9.06,9.07,9.05,9.06,12000.0,9.06,9.07,9.05,9.06,12000.0
2012-05-16 13:50:00,9.06,9.06,9.05,9.05,26800.0,9.06,9.06,9.05,9.05,26800.0
2012-05-16 13:55:00,9.06,9.07,9.06,9.06,8000.0,9.06,9.07,9.06,9.06,8000.0
2012-05-16 14:00:00,9.07,9.09,9.06,9.06,40400.0,9.07,9.09,9.06,9.06,40400.0
2012-05-16 14:05:00,9.06,9.06,9.04,9.04,22800.0,9.06,9.06,9.04,9.04,22800.0
2012-05-16 14:10:00,9.04,9.04,9.02,9.02,22000.0,9.04,9.04,9.02,9.02,22000.0
2012-05-16 14:15:00,9.03,9.05,9.03,9.04,26800.0,9.03,9.05,9.03,9.04,26800.0
2012-05-16 14:20:00,9.04,9.05,9.01,9.01,40400.0,9.04,9.05,9.01,9.01,40400.0
2012-05-16 14:25:00,9.01,9.01,8.99,9.01,35600.0,9.01,9.01,8.99,9.01,35600.0
2012-05-16 14:30:00,9.0,9.01,8.97,8.97,88000.0,9.0,9.01,8.97,8.97,88000.0
2012-05-16 14:35:00,8.97,8.98,8.97,8.97,43200.0,8.97,8.98,8.97,8.97,43200.0
2012-05-16 14:40:00,8.97,8.97,8.96,8.97,32400.0,8.97,8.97,8.96,8.97,32400.0
2012-05-16 14:45:00,8.97,9.01,8.97,8.98,122400.0,8.97,9.01,8.97,8.98,122400.0
2012-05-16 14:50:00,8.98,9.0,8.97,8.99,49600.0,8.98,9.0,8.97,8.99,49600.0
2012-05-16 14:55:00,8.98,8.99,8.97,8.97,34000.0,8.98,8.99,8.97,8.97,34000.0
2012-05-16 15:00:00,8.97,8.99,8.97,8.99,39200.0,8.97,8.99,8.97,8.99,39200.0
2012-05-16 15:05:00,8.99,9.0,8.98,9.0,28400.0,8.99,9.0,8.98,9.0,28400.0
2012-05-16 15:10:00,8.99,9.01,8.99,8.99,36000.0,8.99,9.01,8.99,8.99,36000.0
2012-05-16 15:15:00,8.99,9.0,8.99,8.99,38000.0,8.99,9.0,8.99,8.99,38000.0
2012-05-16 15:20:00,8.99,8.99,8.96,8.96,28400.0,8.99,8.99,8.96,8.96,28400.0
2012-05-16 15:25:00,8.97,8.98,8.96,8.96,25200.0,8.97,8.98,8.96,8.96,25200.0
2012-05-16 15:30:00,8.96,8.97,8.95,8.97,40000.0,8.96,8.97,8.95,8.97,40000.0
2012-05-16 15:35:00,8.97,8.99,8.97,8.97,40400.0,8.97,8.99,8.97,8.97,40400.0
2012-05-16 15:40:00,8.97,8.97,8.95,8.95,57600.0,8.97,8.97,8.95,8.95,57600.0
2012-05-16 15:45:00,8.95,8.97,8.94,8.96,70400.0,8.95,8.97,8.94,8.96,70400.0
2012-05-16 15:50:00,8.96,8.96,8.94,8.95,60400.0,8.96,8.96,8.94,8.95,60400.0
2012-05-16 15:55:00,8.95,8.96,8.94,8.94,75600.0,8.95,8.96,8.94,8.94,75600.0
2012-05-17 09:30:00,8.98,9.05,8.96,9.02,76800.0,8.98,9.05,8.96,9.02,76800.0
2012-05-17 09:35:00,9.02,9.04,8.99,9.04,20400.0,9.02,9.04,8.99,9.04,20400.0
2012-05-17 09:40:00,9.04,9.06,9.02,9.03,37600.0,9.04,9.06,9.02,9.03,37600.0
2012-05-17 09:45:00,9.01,9.02,8.97,9.01,96800.0,9.01,9.02,8.97,9.01,96800.0
2012-05-17 09:50:00,9.01,9.02,8.97,8.97,112400.0,9.01,9.02,8.97,8.97,112400.0
2012-05-17 09:55:00,8.97,9.02,8.97,9.02,24800.0,8.97,9.02,8.97,9.02,24800.0
2012-05-17 10:00:00,9.01,9.01,8.95,8.98,28400.0,9.01,9.01,8.95,8.98,28400.0
2012-05-17 10:05:00,8.97,9.01,8.97,9.0,10800.0,8.97,9.01,8.97,9.0,10800.0
2012-05-17 10:10:00,9.01,9.05,9.01,9.04,38800.0,9.01,9.05,9.01,9.04,38800.0
2012-05-17 10:15:00,9.03,9.04,9.02,9.03,34000.0,9.03,9.04,9.02,9.03,34000.0
2012-05-17 10:20:00,9.02,9.05,9.02,9.05,21200.0,9.02,9.05,9.02,9.05,21200.0
2012-05-17 10:25:00,9.04,9.05,9.02,9.03,69200.0,9.04,9.05,9.02,9.03,69200.0
2012-05-17 10:30:00,9.02,9.03,9.01,9.03,17600.0,9.02,9.03,9.01,9.03,17600.0
2012-05-17 10:35:00,9.03,9.03,8.99,9.01,55200.0,9.03,9.03,8.99,9.01,55200.0
2012-05-17 10:40:00,9.03,9.03,8.97,8.98,12400.0,9.03,9.03,8.97,8.98,12400.0
2012-05-17 10:45:00,8.99,8.99,8.97,8.98,12400.0,8.99,8.99,8.97,8.98,12400.0
2012-05-17 10:50:00,8.97,8.99,8.97,8.97,18800.0,8.97,8.99,8.97,8.97,18800.0
2012-05-17 10:55:00,8.97,8.97,8.97,8.97,14800.0,8.97,8.97,8.97,8.97,14800.0
2012-05-17 11:00:00,8.97,8.99,8.96,8.97,36400.0,8.97,8.99,8.96,8.97,36400.0
2012-05-17 11:05:00,8.96,8.99,8.96,8.97,40000.0,8.96,8.99,8.96,8.97,40000.0
2012-05-17 11:10:00,8.97,8.98,8.96,8.96,16800.0,8.97,8.98,8.96,8.96,16800.0
2012-05-17 11:15:00,8.97,8.97,8.96,8.97,41600.0,8.97,8.97,8.96,8.97,41600.0
2012-05-17 11:20:00,8.96,8.97,8.96,8.97,34800.0,8.96,8.97,8.96,8.97,34800.0
2012-05-17 11:25:00,8.97,8.97,8.96,8.96,139200.0,8.97,8.97,8.96,8.96,139200.0
2012-05-17 11:30:00,8.96,8.96,8.96,8.96,50000.0,8.96,8.96,8.96,8.96,50000.0
2012-05-17 11:35:00,8.96,8.97,8.96,8.96,53600.0,8.96,8.97,8.96,8.96,53600.0
2012-05-17 11:40:00,8.96,8.97,8.95,8.97,34000.0,8.96,8.97,8.95,8.97,34000.0
2012-05-17 11:45:00,8.97,8.97,8.96,8.96,31200.0,8.97,8.97,8.96,8.96,31200.0
2012-05-17 11:50:00,8.96,8.97,8.96,8.96,29200.0,8.96,8.97,8.96,8.96,29200.0
2012-05-17 11:55:00,8.96,8.97,8.96,8.97,38400.0,8.96,8.97,8.96,8.97,38400.0
2012-05-17 12:00:00,8.96,8.97,8.95,8.95,90400.0,8.96,8.97,8.95,8.95,90400.0
2012-05-17 12:05:00,8.95,8.95,8.94,8.94,92800.0,8.95,8.95,8.94,8.94,92800.0
2012-05-17 12:10:00,8.94,8.94,8.92,8.93,32400.0,8.94,8.94,8.92,8.93,32400.0
2012-05-17 12:15:00,8.93,8.94,8.92,8.93,70400.0,8.93,8.94,8.92,8.93,70400.0
2012-05-17 12:20:00,8.92,8.94,8.92,8.93,41200.0,8.92,8.94,8.92,8.93,41200.0
2012-05-17 12:25:00,8.93,8.94,8.91,8.93,46800.0,8.93,8.94,8.91,8.93,46800.0
2012-05-17 12:30:00,8.94,8.94,8.92,8.92,74800.0,8.94,8.94,8.92,8.92,74800.0
2012-05-17 12:35:00,8.93,8.93,8.9,8.91,21600.0,8.93,8.93,8.9,8.91,21600.0
2012-05-17 12:40:00,8.92,8.92,8.89,8.89,40000.0,8.92,8.92,8.89,8.89,40000.0
2012-05-17 12:45:00,8.89,8.91,8.89,8.9,22800.0,8.89,8.91,8.89,8.9,22800.0
2012-05-17 12:50:00,8.9,8.9,8.89,8.89,17600.0,8.9,8.9,8.89,8.89,17600.0
2012-05-17 12:55:00,8.9,8.9,8.89,8.9,14400.0,8.9,8.9,8.89,8.9,14400.0
2012-05-17 13:00:00,8.9,8.91,8.89,8.9,28000.0,8.9,8.91,8.89,8.9,28000.0
2012-05-17 13:05:00,8.9,8.92,8.9,8.91,7600.0,8.9,8.92,8.9,8.91,7600.0
2012-05-17 13:10:00,8.91,8.92,8.9,8.91,20800.0,8.91,8.92,8.9,8.91,20800.0
2012-05-17 13:15:00,8.9,8.91,8.9,8.91,14000.0,8.9,8.91,8.9,8.91,14000.0
2012-05-17 13:20:00,8.9,8.91,8.89,8.9,20800.0,8.9,8.91,8.89,8.9,20800.0
2012-05-17 13:25:00,8.9,8.9,8.9,8.9,8800.0,8.9,8.9,8.9,8.9,8800.0
2012-05-17 13:30:00,8.9,8.92,8.89,8.9,19600.0,8.9,8.92,8.89,8.9,19600.0
2012-05-17 13:35:00,8.9,8.92,8.89,8.91,15200.0,8.9,8.92,8.89,8.91,15200.0
2012-05-17 13:40:00,8.9,8.92,8.9,8.9,16800.0,8.9,8.92,8.9,8.9,16800.0
2012-05-17 13:45:00,8.9,8.9,8.88,8.88,13600.0,8.9,8.9,8.88,8.88,13600.0
2012-05-17 13:50:00,8.88,8.88,8.88,8.88,21200.0,8.88,8.88,8.88,8.88,21200.0
2012-05-17 13:55:00,8.88,8.88,8.87,8.87,47200.0,8.88,8.88,8.87,8.87,47200.0
2012-05-17 14:00:00,8.87,8.88,8.86,8.86,22800.0,8.87,8.88,8.86,8.86,22800.0
2012-05-17 14:05:00,8.86,8.87,8.85,8.87,18400.0,8.86,8.87,8.85,8.87,18400.0
2012-05-17 14:10:00,8.87,8.88,8.86,8.87,27200.0,8.87,8.88,8.86,8.87,27200.0
2012-05-17 14:15:00,8.86,8.88,8.85,8.87,26400.0,8.86,8.88,8.85,8.87,26400.0
2012-05-17 14:20:00,8.87,8.88,8.85,8.86,45200.0,8.87,8.88,8.85,8.86,45200.0
2012-05-17 14:25:00,8.86,8.87,8.85,8.86,30400.0,8.86,8.87,8.85,8.86,30400.0
2012-05-17 14:30:00,8.86,8.86,8.84,8.84,31200.0,8.86,8.86,8.84,8.84,31200.0
2012-05-17 14:35:00,8.84,8.84,8.83,8.83,20800.0,8.84,8.84,8.83,8.83,20800.0
2012-05-17 14:40:00,8.83,8.83,8.81,8.82,34000.0,8.83,8.83,8.81,8.82,34000.0
2012-05-17 14:45:00,8.82,8.82,8.81,8.82,20800.0,8.82,8.82,8.81,8.82,20800.0
2012-05-17 14:50:00,8.83,8.83,8.8,8.81,25200.0,8.83,8.83,8.8,8.81,25200.0
2012-05-17 14:55:00,8.81,8.82,8.8,8.81,32000.0,8.81,8.82,8.8,8.81,32000.0
2012-05-17 15:00:00,8.82,8.83,8.81,8.82,30400.0,8.82,8.83,8.81,8.82,30400.0
2012-05-17 15:05:00,8.82,8.82,8.78,8.79,80000.0,8.82,8.82,8.78,8.79,80000.0
2012-05-17 15:10:00,8.79,8.8,8.78,8.79,80400.0,8.79,8.8,8.78,8.79,80400.0
2012-05-17 15:15:00,8.79,8.8,8.77,8.8,37600.0,8.79,8.8,8.77,8.8,37600.0
2012-05-17 15:20:00,8.8,8.8,8.78,8.78,25200.0,8.8,8.8,8.78,8.78,25200.0
2012-05-17 15:25:00,8.78,8.82,8.78,8.82,40800.0,8.78,8.82,8.78,8.82,40800.0
2012-05-17 15:30:00,8.81,8.81,8.78,8.8,39600.0,8.81,8.81,8.78,8.8,39600.0
2012-05-17 15:35:00,8.8,8.81,8.78,8.79,76800.0,8.8,8.81,8.78,8.79,76800.0
2012-05-17 15:40:00,8.79,8.79,8.76,8.76,64000.0,8.79,8.79,8.76,8.76,64000.0
2012-05-17 15:45:00,8.76,8.77,8.75,8.77,69200.0,8.76,8.77,8.75,8.77,69200.0
2012-05-17 15:50:00,8.77,8.78,8.76,8.78,192400.0,8.77,8.78,8.76,8.78,192400.0
2012-05-17 15:55:00,8.78,8.78,8.76,8.76,119600.0,8.78,8.78,8.76,8.76,119600.0
2012-05-18 09:30:00,8.77,8.86,8.74,8.76,201600.0,8.77,8.86,8.74,8.76,201600.0
2012-05-18 09:35:00,8.76,8.79,8.74,8.79,20800.0,8.76,8.79,8.74,8.79,20800.0
2012-05-18 09:40:00,8.79,8.83,8.78,8.83,93600.0,8.79,8.83,8.78,8.83,93600.0
2012-05-18 09:45:00,8.83,8.87,8.81,8.87,75200.0,8.83,8.87,8.81,8.87,75200.0
2012-05-18 09:50:00,8.86,8.88,8.84,8.88,152800.0,8.86,8.88,8.84,8.88,152800.0
2012-05-18 09:55:00,8.88,8.91,8.83,8.83,61600.0,8.88,8.91,8.83,8.83,61600.0
2012-05-18 10:00:00,8.83,8.85,8.81,8.85,54400.0,8.83,8.85,8.81,8.85,54400.0
2012-05-18 10:05:00,8.84,8.86,8.83,8.85,38000.0,8.84,8.86,8.83,8.85,38000.0
2012-05-18 10:10:00,8.85,8.87,8.85,8.86,44000.0,8.85,8.87,8.85,8.86,44000.0
2012-05-18 10:15:00,8.86,8.86,8.81,8.82,33200.0,8.86,8.86,8.81,8.82,33200.0
2012-05-18 10:20:00,8.82,8.82,8.8,8.8,14000.0,8.82,8.82,8.8,8.8,14000.0
2012-05-18 10:25:00,8.8,8.84,8.8,8.83,32000.0,8.8,8.84,8.8,8.83,32000.0
2012-05-18 10:30:00,8.83,8.85,8.83,8.85,16800.0,8.83,8.85,8.83,8.85,16800.0
2012-05-18 10:35:00,8.85,8.85,8.82,8.83,17200.0,8.85,8.85,8.82,8.83,17200.0
2012-05-18 10:40:00,8.84,8.84,8.81,8.83,12400.0,8.84,8.84,8.81,8.83,12400.0
2012-05-18 10:45:00,8.83,8.83,8.79,8.79,9200.0,8.83,8.83,8.79,8.79,9200.0
2012-05-18 10:50:00,8.79,8.83,8.79,8.82,12000.0,8.79,8.83,8.79,8.82,12000.0
2012-05-18 10:55:00,8.83,8.84,8.83,8.84,6800.0,8.83,8.84,8.83,8.84,6800.0
2012-05-18 11:00:00,8.84,8.85,8.81,8.81,8000.0,8.84,8.85,8.81,8.81,8000.0
2012-05-18 11:05:00,8.82,8.82,8.79,8.79,11200.0,8.82,8.82,8.79,8.79,11200.0
2012-05-18 11:10:00,8.78,8.8,8.78,8.79,11200.0,8.78,8.8,8.78,8.79,11200.0
2012-05-18 11:15:00,8.78,8.79,8.74,8.76,12800.0,8.78,8.79,8.74,8.76,12800.0
2012-05-18 11:20:00,8.77,8.77,8.74,8.74,6400.0,8.77,8.77,8.74,8.74,6400.0
2012-05-18 11:25:00,8.74,8.76,8.73,8.73,16000.0,8.74,8.76,8.73,8.73,16000.0
2012-05-18 11:30:00,8.74,8.74,8.69,8.7,18400.0,8.74,8.74,8.69,8.7,18400.0
2012-05-18 11:35:00,8.72,8.72,8.66,8.71,16400.0,8.72,8.72,8.66,8.71,16400.0
2012-05-18 11:40:00,8.71,8.72,8.71,8.72,5200.0,8.71,8.72,8.71,8.72,5200.0
2012-05-18 11:45:00,8.71,8.72,8.69,8.7,13200.0,8.71,8.72,8.69,8.7,13200.0
2012-05-18 11:50:00,8.69,8.7,8.67,8.69,7200.0,8.69,8.7,8.67,8.69,7200.0
2012-05-18 11:55:00,8.68,8.71,8.66,8.71,10800.0,8.68,8.71,8.66,8.71,10800.0
2012-05-18 12:00:00,8.72,8.74,8.72,8.74,5600.0,8.72,8.74,8.72,8.74,5600.0
2012-05-18 12:05:00,8.73,8.74,8.73,8.74,9200.0,8.73,8.74,8.73,8.74,9200.0
2012-05-18 12:10:00,8.74,8.75,8.74,8.74,6000.0,8.74,8.75,8.74,8.74,6000.0
2012-05-18 12:15:00,8.74,8.74,8.72,8.72,7200.0,8.74,8.74,8.72,8.72,7200.0
2012-05-18 12:20:00,8.73,8.73,8.71,8.72,2000.0,8.73,8.73,8.71,8.72,2000.0
2012-05-18 12:25:00,8.73,8.75,8.72,8.74,11200.0,8.73,8.75,8.72,8.74,11200.0
2012-05-18 12:30:00,8.74,8.76,8.74,8.74,4400.0,8.74,8.76,8.74,8.74,4400.0
2012-05-18 12:35:00,8.76,8.76,8.74,8.75,6000.0,8.76,8.76,8.74,8.75,6000.0
2012-05-18 12:40:00,8.75,8.77,8.74,8.76,7200.0,8.75,8.77,8.74,8.76,7200.0
2012-05-18 12:45:00,8.76,8.76,8.74,8.76,8000.0,8.76,8.76,8.74,8.76,8000.0
2012-05-18 12:50:00,8.76,8.77,8.76,8.76,4000.0,8.76,8.77,8.76,8.76,4000.0
2012-05-18 12:55:00,8.75,8.75,8.72,8.74,8800.0,8.75,8.75,8.72,8.74,8800.0
2012-05-18 13:00:00,8.74,8.75,8.73,8.74,11600.0,8.74,8.75,8.73,8.74,11600.0
2012-05-18 13:05:00,8.74,8.76,8.74,8.75,15200.0,8.74,8.76,8.74,8.75,15200.0
2012-05-18 13:10:00,8.75,8.76,8.74,8.75,39600.0,8.75,8.76,8.74,8.75,39600.0
2012-05-18 13:15:00,8.75,8.77,8.75,8.76,10000.0,8.75,8.77,8.75,8.76,10000.0
2012-05-18 13:20:00,8.76,8.76,8.75,8.75,4800.0,8.76,8.76,8.75,8.75,4800.0
2012-05-18 13:25:00,8.74,8.76,8.74,8.76,10400.0,8.74,8.76,8.74,8.76,10400.0
2012-05-18 13:30:00,8.76,8.77,8.74,8.74,6800.0,8.76,8.77,8.74,8.74,6800.0
2012-05-18 13:35:00,8.75,8.76,8.73,8.73,12800.0,8.75,8.76,8.73,8.73,12800.0
2012-05-18 13:40:00,8.74,8.76,8.74,8.75,16800.0,8.74,8.76,8.74,8.75,16800.0
2012-05-18 13:45:00,8.74,8.74,8.73,8.74,18400.0,8.74,8.74,8.73,8.74,18400.0
2012-05-18 13:50:00,8.74,8.75,8.72,8.74,12400.0,8.74,8.75,8.72,8.74,12400.0
2012-05-18 13:55:00,8.74,8.76,8.74,8.74,14800.0,8.74,8.76,8.74,8.74,14800.0
2012-05-18 14:00:00,8.74,8.74,8.7,8.7,50400.0,8.74,8.74,8.7,8.7,50400.0
2012-05-18 14:05:00,8.7,8.71,8.68,8.69,16400.0,8.7,8.71,8.68,8.69,16400.0
2012-05-18 14:10:00,8.68,8.69,8.68,8.69,26000.0,8.68,8.69,8.68,8.69,26000.0
2012-05-18 14:15:00,8.69,8.71,8.69,8.7,29600.0,8.69,8.71,8.69,8.7,29600.0
2012-05-18 14:20:00,8.7,8.73,8.7,8.72,46800.0,8.7,8.73,8.7,8.72,46800.0
2012-05-18 14:25:00,8.72,8.73,8.72,8.73,36800.0,8.72,8.73,8.72,8.73,36800.0
2012-05-18 14:30:00,8.73,8.73,8.71,8.71,40400.0,8.73,8.73,8.71,8.71,40400.0
2012-05-18 14:35:00,8.71,8.72,8.71,8.71,16800.0,8.71,8.72,8.71,8.71,16800.0
2012-05-18 14:40:00,8.7,8.71,8.69,8.7,33200.0,8.7,8.71,8.69,8.7,33200.0
2012-05-18 14:45:00,8.7,8.7,8.69,8.7,15600.0,8.7,8.7,8.69,8.7,15600.0
2012-05-18 14:50:00,8.7,8.72,8.7,8.71,26400.0,8.7,8.72,8.7,8.71,26400.0
2012-05-18 14:55:00,8.7,8.7,8.68,8.68,25200.0,8.7,8.7,8.68,8.68,25200.0
2012-05-18 15:00:00,8.67,8.67,8.65,8.67,24800.0,8.67,8.67,8.65,8.67,24800.0
2012-05-18 15:05:00,8.66,8.68,8.66,8.67,27600.0,8.66,8.68,8.66,8.67,27600.0
2012-05-18 15:10:00,8.66,8.69,8.66,8.68,18400.0,8.66,8.69,8.66,8.68,18400.0
2012-05-18 15:15:00,8.68,8.68,8.67,8.68,30800.0,8.68,8.68,8.67,8.68,30800.0
2012-05-18 15:20:00,8.68,8.68,8.65,8.66,35600.0,8.68,8.68,8.65,8.66,35600.0
2012-05-18 15:25:00,8.65,8.66,8.65,8.65,25200.0,8.65,8.66,8.65,8.65,25200.0
2012-05-18 15:30:00,8.65,8.65,8.63,8.63,26000.0,8.65,8.65,8.63,8.63,26000.0
2012-05-18 15:35:00,8.63,8.65,8.62,8.65,36800.0,8.63,8.65,8.62,8.65,36800.0
2012-05-18 15:40:00,8.63,8.64,8.6,8.6,32800.0,8.63,8.64,8.6,8.6,32800.0
2012-05-18 15:45:00,8.6,8.63,8.6,8.61,56000.0,8.6,8.63,8.6,8.61,56000.0
2012-05-18 15:50:00,8.61,8.62,8.59,8.6,68400.0,8.61,8.62,8.59,8.6,68400.0
2012-05-18 15:55:00,8.6,8.65,8.6,8.63,258800.0,8.6,8.65,8.6,8.63,258800.0
2012-05-21 09:30:00,8.64,8.67,8.62,8.64,24400.0,8.64,8.67,8.62,8.64,24400.0
2012-05-21 09:35:00,8.63,8.67,8.62,8.67,5200.0,8.63,8.67,8.62,8.67,5200.0
2012-05-21 09:40:00,8.68,8.69,8.65,8.66,17200.0,8.68,8.69,8.65,8.66,17200.0
2012-05-21 09:45:00,8.66,8.66,8.65,8.66,14400.0,8.66,8.66,8.65,8.66,14400.0
2012-05-21 09:50:00,8.65,8.65,8.63,8.64,44000.0,8.65,8.65,8.63,8.64,44000.0
2012-05-21 09:55:00,8.64,8.68,8.64,8.68,15200.0,8.64,8.68,8.64,8.68,15200.0
2012-05-21 10:00:00,8.68,8.71,8.66,8.7,14800.0,8.68,8.71,8.66,8.7,14800.0
2012-05-21 10:05:00,8.7,8.73,8.7,8.73,5600.0,8.7,8.73,8.7,8.73,5600.0
2012-05-21 10:10:00,8.73,8.73,8.72,8.72,11200.0,8.73,8.73,8.72,8.72,11200.0
2012-05-21 10:15:00,8.72,8.75,8.71,8.74,16800.0,8.72,8.75,8.71,8.74,16800.0
2012-05-21 10:20:00,8.75,8.77,8.74,8.77,14000.0,8.75,8.77,8.74,8.77,14000.0
2012-05-21 10:25:00,8.76,8.77,8.76,8.77,16400.0,8.76,8.77,8.76,8.77,16400.0
2012-05-21 10:30:00,8.79,8.82,8.79,8.82,9200.0,8.79,8.82,8.79,8.82,9200.0
2012-05-21 10:35:00,8.84,8.85,8.83,8.84,12400.0,8.84,8.85,8.83,8.84,12400.0
2012-05-21 10:40:00,8.84,8.85,8.83,8.84,29200.0,8.84,8.85,8.83,8.84,29200.0
2012-05-21 10:45:00,8.84,8.84,8.82,8.84,40000.0,8.84,8.84,8.82,8.84,40000.0
2012-05-21 10:50:00,8.84,8.89,8.84,8.89,153200.0,8.84,8.89,8.84,8.89,153200.0
2012-05-21 10:55:00,8.89,8.89,8.87,8.88,22000.0,8.89,8.89,8.87,8.88,22000.0
2012-05-21 11:00:00,8.87,8.88,8.83,8.83,45600.0,8.87,8.88,8.83,8.83,45600.0
2012-05-21 11:05:00,8.84,8.86,8.84,8.85,23200.0,8.84,8.86,8.84,8.85,23200.0
2012-05-21 11:10:00,8.85,8.86,8.84,8.85,114000.0,8.85,8.86,8.84,8.85,114000.0
2012-05-21 11:15:00,8.85,8.88,8.85,8.86,24800.0,8.85,8.88,8.85,8.86,24800.0
2012-05-21 11:20:00,8.87,8.87,8.85,8.86,18000.0,8.87,8.87,8.85,8.86,18000.0
2012-05-21 11:25:00,8.87,8.88,8.86,8.86,40000.0,8.87,8.88,8.86,8.86,40000.0
2012-05-21 11:30:00,8.86,8.88,8.85,8.87,36400.0,8.86,8.88,8.85,8.87,36400.0
2012-05-21 11:35:00,8.87,8.89,8.86,8.88,13600.0,8.87,8.89,8.86,8.88,13600.0
2012-05-21 11:40:00,8.88,8.88,8.86,8.87,4800.0,8.88,8.88,8.86,8.87,4800.0
2012-05-21 11:45:00,8.87,8.88,8.86,8.87,14000.0,8.87,8.88,8.86,8.87,14000.0
2012-05-21 11:50:00,8.87,8.89,8.87,8.88,26400.0,8.87,8.89,8.87,8.88,26400.0
2012-05-21 11:55:00,8.87,8.87,8.85,8.86,36000.0,8.87,8.87,8.85,8.86,36000.0
2012-05-21 12:00:00,8.85,8.88,8.85,8.88,10800.0,8.85,8.88,8.85,8.88,10800.0
2012-05-21 12:05:00,8.88,8.88,8.87,8.87,16800.0,8.88,8.88,8.87,8.87,16800.0
2012-05-21 12:10:00,8.87,8.88,8.87,8.88,31600.0,8.87,8.88,8.87,8.88,31600.0
2012-05-21 12:15:00,8.89,8.9,8.88,8.89,32800.0,8.89,8.9,8.88,8.89,32800.0
2012-05-21 12:20:00,8.9,8.92,8.9,8.9,30800.0,8.9,8.92,8.9,8.9,30800.0
2012-05-21 12:25:00,8.9,8.93,8.9,8.9,16400.0,8.9,8.93,8.9,8.9,16400.0
2012-05-21 12:30:00,8.92,8.92,8.9,8.9,25600.0,8.92,8.92,8.9,8.9,25600.0
2012-05-21 12:35:00,8.9,8.93,8.9,8.92,14400.0,8.9,8.93,8.9,8.92,14400.0
2012-05-21 12:40:00,8.92,8.92,8.92,8.92,1600.0,8.92,8.92,8.92,8.92,1600.0
2012-05-21 12:45:00,8.92,8.92,8.91,8.91,8800.0,8.92,8.92,8.91,8.91,8800.0
2012-05-21 12:50:00,8.92,8.92,8.9,8.9,8800.0,8.92,8.92,8.9,8.9,8800.0
2012-05-21 12:55:00,8.9,8.9,8.89,8.9,14800.0,8.9,8.9,8.89,8.9,14800.0
2012-05-21 13:00:00,8.9,8.92,8.89,8.91,23600.0,8.9,8.92,8.89,8.91,23600.0
2012-05-21 13:05:00,8.92,8.92,8.9,8.91,20000.0,8.92,8.92,8.9,8.91,20000.0
2012-05-21 13:10:00,8.91,8.93,8.9,8.9,39600.0,8.91,8.93,8.9,8.9,39600.0
2012-05-21 13:15:00,8.9,8.92,8.9,8.91,3600.0,8.9,8.92,8.9,8.91,3600.0
2012-05-21 13:20:00,8.92,8.93,8.91,8.93,31600.0,8.92,8.93,8.91,8.93,31600.0
2012-05-21 13:25:00,8.93,8.94,8.92,8.93,32000.0,8.93,8.94,8.92,8.93,32000.0
2012-05-21 13:30:00,8.93,8.93,8.92,8.92,16000.0,8.93,8.93,8.92,8.92,16000.0
2012-05-21 13:35:00,8.92,8.92,8.91,8.92,9200.0,8.92,8.92,8.91,8.92,9200.0
2012-05-21 13:40:00,8.92,8.92,8.91,8.92,18000.0,8.92,8.92,8.91,8.92,18000.0
2012-05-21 13:45:00,8.92,8.94,8.92,8.93,13200.0,8.92,8.94,8.92,8.93,13200.0
2012-05-21 13:50:00,8.93,8.94,8.92,8.94,15600.0,8.93,8.94,8.92,8.94,15600.0
2012-05-21 13:55:00,8.94,8.95,8.92,8.93,19600.0,8.94,8.95,8.92,8.93,19600.0
2012-05-21 14:00:00,8.93,8.93,8.91,8.91,15600.0,8.93,8.93,8.91,8.91,15600.0
2012-05-21 14:05:00,8.92,8.92,8.9,8.9,7600.0,8.92,8.92,8.9,8.9,7600.0
2012-05-21 14:10:00,8.9,8.92,8.89,8.92,21600.0,8.9,8.92,8.89,8.92,21600.0
2012-05-21 14:15:00,8.92,8.93,8.9,8.93,16800.0,8.92,8.93,8.9,8.93,16800.0
2012-05-21 14:20:00,8.93,8.94,8.91,8.92,40400.0,8.93,8.94,8.91,8.92,40400.0
2012-05-21 14:25:00,8.92,8.92,8.9,8.9,54400.0,8.92,8.92,8.9,8.9,54400.0
2012-05-21 14:30:00,8.9,8.92,8.9,8.91,8400.0,8.9,8.92,8.9,8.91,8400.0
2012-05-21 14:35:00,8.91,8.92,8.9,8.91,342400.0,8.91,8.92,8.9,8.91,342400.0
2012-05-21 14:40:00,8.91,8.91,8.9,8.91,20000.0,8.91,8.91,8.9,8.91,20000.0
2012-05-21 14:45:00,8.91,8.94,8.91,8.94,18400.0,8.91,8.94,8.91,8.94,18400.0
2012-05-21 14:50:00,8.94,8.97,8.93,8.96,26000.0,8.94,8.97,8.93,8.96,26000.0
2012-05-21 14:55:00,8.96,8.98,8.96,8.98,28000.0,8.96,8.98,8.96,8.98,28000.0
2012-05-21 15:00:00,8.97,8.99,8.96,8.96,29200.0,8.97,8.99,8.96,8.96,29200.0
2012-05-21 15:05:00,8.97,8.97,8.96,8.97,20800.0,8.97,8.97,8.96,8.97,20800.0
2012-05-21 15:10:00,8.96,8.97,8.95,8.95,20000.0,8.96,8.97,8.95,8.95,20000.0
2012-05-21 15:15:00,8.96,8.96,8.95,8.96,13600.0,8.96,8.96,8.95,8.96,13600.0
2012-05-21 15:20:00,8.97,8.98,8.97,8.97,26000.0,8.97,8.98,8.97,8.97,26000.0
2012-05-21 15:25:00,8.97,8.98,8.96,8.96,15200.0,8.97,8.98,8.96,8.96,15200.0
2012-05-21 15:30:00,8.96,8.97,8.95,8.96,33600.0,8.96,8.97,8.95,8.96,33600.0
2012-05-21 15:35:00,8.96,8.97,8.96,8.96,49600.0,8.96,8.97,8.96,8.96,49600.0
2012-05-21 15:40:00,8.96,8.97,8.95,8.97,47200.0,8.96,8.97,8.95,8.97,47200.0
2012-05-21 15:45:00,8.97,8.99,8.97,8.97,47600.0,8.97,8.99,8.97,8.97,47600.0
2012-05-21 15:50:00,8.98,8.99,8.98,8.98,56800.0,8.98,8.99,8.98,8.98,56800.0
2012-05-21 15:55:00,8.98,8.99,8.97,8.98,76800.0,8.98,8.99,8.97,8.98,76800.0
2012-05-22 09:30:00,8.94,8.99,8.94,8.95,82400.0,8.94,8.99,8.94,8.95,82400.0
2012-05-22 09:35:00,8.94,8.98,8.94,8.96,50000.0,8.94,8.98,8.94,8.96,50000.0
2012-05-22 09:40:00,8.95,8.95,8.9,8.91,17600.0,8.95,8.95,8.9,8.91,17600.0
2012-05-22 09:45:00,8.91,8.92,8.91,8.92,18800.0,8.91,8.92,8.91,8.92,18800.0
2012-05-22 09:50:00,8.92,8.92,8.89,8.9,23600.0,8.92,8.92,8.89,8.9,23600.0
2012-05-22 09:55:00,8.9,8.92,8.88,8.89,34400.0,8.9,8.92,8.88,8.89,34400.0
2012-05-22 10:00:00,8.89,8.91,8.88,8.89,20400.0,8.89,8.91,8.88,8.89,20400.0
2012-05-22 10:05:00,8.89,8.91,8.89,8.91,37200.0,8.89,8.91,8.89,8.91,37200.0
2012-05-22 10:10:00,8.92,8.96,8.91,8.95,36400.0,8.92,8.96,8.91,8.95,36400.0
2012-05-22 10:15:00,8.95,8.96,8.95,8.96,6000.0,8.95,8.96,8.95,8.96,6000.0
2012-05-22 10:20:00,8.97,8.97,8.93,8.94,16400.0,8.97,8.97,8.93,8.94,16400.0
2012-05-22 10:25:00,8.94,8.96,8.94,8.96,36800.0,8.94,8.96,8.94,8.96,36800.0
2012-05-22 10:30:00,8.96,8.99,8.96,8.99,19200.0,8.96,8.99,8.96,8.99,19200.0
2012-05-22 10:35:00,8.99,9.01,8.99,9.01,27600.0,8.99,9.01,8.99,9.01,27600.0
2012-05-22 10:40:00,9.0,9.0,8.97,8.98,28400.0,9.0,9.0,8.97,8.98,28400.0
2012-05-22 10:45:00,8.98,8.98,8.96,8.98,26000.0,8.98,8.98,8.96,8.98,26000.0
2012-05-22 10:50:00,8.98,8.98,8.97,8.97,17200.0,8.98,8.98,8.97,8.97,17200.0
2012-05-22 10:55:00,8.97,8.98,8.97,8.97,26000.0,8.97,8.98,8.97,8.97,26000.0
2012-05-22 11:00:00,8.97,8.98,8.96,8.97,20400.0,8.97,8.98,8.96,8.97,20400.0
2012-05-22 11:05:00,8.97,8.97,8.96,8.96,19200.0,8.97,8.97,8.96,8.96,19200.0
2012-05-22 11:10:00,8.97,8.97,8.93,8.93,28400.0,8.97,8.97,8.93,8.93,28400.0
2012-05-22 11:15:00,8.93,8.93,8.92,8.93,44800.0,8.93,8.93,8.92,8.93,44800.0
2012-05-22 11:20:00,8.93,8.94,8.93,8.94,25600.0,8.93,8.94,8.93,8.94,25600.0
2012-05-22 11:25:00,8.94,8.95,8.94,8.94,22000.0,8.94,8.95,8.94,8.94,22000.0
2012-05-22 11:30:00,8.94,8.95,8.94,8.94,52000.0,8.94,8.95,8.94,8.94,52000.0
2012-05-22 11:35:00,8.94,8.94,8.93,8.93,22400.0,8.94,8.94,8.93,8.93,22400.0
2012-05-22 11:40:00,8.93,8.93,8.92,8.93,78000.0,8.93,8.93,8.92,8.93,78000.0
2012-05-22 11:45:00,8.93,8.94,8.93,8.94,12800.0,8.93,8.94,8.93,8.94,12800.0
2012-05-22 11:50:00,8.94,8.94,8.93,8.93,20400.0,8.94,8.94,8.93,8.93,20400.0
2012-05-22 11:55:00,8.94,8.94,8.93,8.93,74400.0,8.94,8.94,8.93,8.93,74400.0
2012-05-22 12:00:00,8.94,8.94,8.89,8.89,12800.0,8.94,8.94,8.89,8.89,12800.0
2012-05-22 12:05:00,8.89,8.9,8.87,8.88,24800.0,8.89,8.9,8.87,8.88,24800.0
2012-05-22 12:10:00,8.87,8.88,8.86,8.88,19200.0,8.87,8.88,8.86,8.88,19200.0
2012-05-22 12:15:00,8.88,8.88,8.87,8.88,22800.0,8.88,8.88,8.87,8.88,22800.0
2012-05-22 12:20:00,8.88,8.89,8.88,8.88,6800.0,8.88,8.89,8.88,8.88,6800.0
2012-05-22 12:25:00,8.88,8.89,8.88,8.89,32400.0,8.88,8.89,8.88,8.89,32400.0
2012-05-22 12:30:00,8.89,8.89,8.88,8.88,14800.0,8.89,8.89,8.88,8.88,14800.0
2012-05-22 12:35:00,8.88,8.9,8.88,8.89,17600.0,8.88,8.9,8.88,8.89,17600.0
2012-05-22 12:40:00,8.89,8.89,8.88,8.89,16000.0,8.89,8.89,8.88,8.89,16000.0
2012-05-22 12:45:00,8.89,8.9,8.89,8.9,20800.0,8.89,8.9,8.89,8.9,20800.0
2012-05-22 12:50:00,8.89,8.91,8.89,8.9,23600.0,8.89,8.91,8.89,8.9,23600.0
2012-05-22 12:55:00,8.9,8.9,8.9,8.9,6400.0,8.9,8.9,8.9,8.9,6400.0
2012-05-22 13:00:00,8.9,8.91,8.89,8.9,19200.0,8.9,8.91,8.89,8.9,19200.0
2012-05-22 13:05:00,8.9,8.9,8.9,8.9,9600.0,8.9,8.9,8.9,8.9,9600.0
2012-05-22 13:10:00,8.9,8.9,8.89,8.89,14000.0,8.9,8.9,8.89,8.89,14000.0
2012-05-22 13:15:00,8.89,8.89,8.87,8.87,36000.0,8.89,8.89,8.87,8.87,36000.0
2012-05-22 13:20:00,8.87,8.88,8.86,8.87,21200.0,8.87,8.88,8.86,8.87,21200.0
2012-05-22 13:25:00,8.87,8.87,8.86,8.86,12000.0,8.87,8.87,8.86,8.86,12000.0
2012-05-22 13:30:00,8.86,8.87,8.85,8.87,18400.0,8.86,8.87,8.85,8.87,18400.0
2012-05-22 13:35:00,8.87,8.87,8.85,8.85,13600.0,8.87,8.87,8.85,8.85,13600.0
2012-05-22 13:40:00,8.85,8.85,8.83,8.84,32400.0,8.85,8.85,8.83,8.84,32400.0
2012-05-22 13:45:00,8.83,8.83,8.82,8.82,26400.0,8.83,8.83,8.82,8.82,26400.0
2012-05-22 13:50:00,8.83,8.84,8.82,8.82,136400.0,8.83,8.84,8.82,8.82,136400.0
2012-05-22 13:55:00,8.83,8.83,8.81,8.81,131200.0,8.83,8.83,8.81,8.81,131200.0
2012-05-22 14:00:00,8.82,8.83,8.81,8.81,89200.0,8.82,8.83,8.81,8.81,89200.0
2012-05-22 14:05:00,8.81,8.82,8.81,8.82,27200.0,8.81,8.82,8.81,8.82,27200.0
2012-05-22 14:10:00,8.82,8.82,8.77,8.78,78000.0,8.82,8.82,8.77,8.78,78000.0
2012-05-22 14:15:00,8.78,8.78,8.78,8.78,25600.0,8.78,8.78,8.78,8.78,25600.0
2012-05-22 14:20:00,8.78,8.79,8.78,8.79,42000.0,8.78,8.79,8.78,8.79,42000.0
2012-05-22 14:25:00,8.78,8.78,8.77,8.77,21200.0,8.78,8.78,8.77,8.77,21200.0
2012-05-22 14:30:00,8.77,8.78,8.76,8.77,41200.0,8.77,8.78,8.76,8.77,41200.0
2012-05-22 14:35:00,8.78,8.78,8.77,8.78,12800.0,8.78,8.78,8.77,8.78,12800.0
2012-05-22 14:40:00,8.78,8.79,8.78,8.78,12400.0,8.78,8.79,8.78,8.78,12400.0
2012-05-22 14:45:00,8.78,8.78,8.75,8.77,30800.0,8.78,8.78,8.75,8.77,30800.0
2012-05-22 14:50:00,8.77,8.8,8.77,8.79,41200.0,8.77,8.8,8.77,8.79,41200.0
2012-05-22 14:55:00,8.79,8.81,8.79,8.81,36400.0,8.79,8.81,8.79,8.81,36400.0
2012-05-22 15:00:00,8.81,8.82,8.8,8.82,139600.0,8.81,8.82,8.8,8.82,139600.0
2012-05-22 15:05:00,8.82,8.82,8.81,8.82,46400.0,8.82,8.82,8.81,8.82,46400.0
2012-05-22 15:10:00,8.82,8.82,8.81,8.81,78000.0,8.82,8.82,8.81,8.81,78000.0
2012-05-22 15:15:00,8.81,8.82,8.81,8.81,97200.0,8.81,8.82,8.81,8.81,97200.0
2012-05-22 15:20:00,8.81,8.81,8.79,8.79,64400.0,8.81,8.81,8.79,8.79,64400.0
2012-05-22 15:25:00,8.79,8.79,8.76,8.77,57200.0,8.79,8.79,8.76,8.77,57200.0
2012-05-22 15:30:00,8.76,8.77,8.75,8.75,101200.0,8.76,8.77,8.75,8.75,101200.0
2012-05-22 15:35:00,8.74,8.76,8.74,8.74,54000.0,8.74,8.76,8.74,8.74,54000.0
2012-05-22 15:40:00,8.74,8.74,8.72,8.72,58000.0,8.74,8.74,8.72,8.72,58000.0
2012-05-22 15:45:00,8.72,8.73,8.7,8.7,72400.0,8.72,8.73,8.7,8.7,72400.0
2012-05-22 15:50:00,8.7,8.72,8.7,8.72,119600.0,8.7,8.72,8.7,8.72,119600.0
2012-05-22 15:55:00,8.72,8.75,8.71,8.75,138400.0,8.72,8.75,8.71,8.75,138400.0
2012-05-23 09:30:00,8.68,8.76,8.67,8.73,53200.0,8.68,8.76,8.67,8.73,53200.0
2012-05-23 09:35:00,8.72,8.74,8.7,8.72,19600.0,8.72,8.74,8.7,8.72,19600.0
2012-05-23 09:40:00,8.71,8.72,8.71,8.71,7600.0,8.71,8.72,8.71,8.71,7600.0
2012-05-23 09:45:00,8.72,8.74,8.71,8.72,28800.0,8.72,8.74,8.71,8.72,28800.0
2012-05-23 09:50:00,8.72,8.72,8.68,8.68,23200.0,8.72,8.72,8.68,8.68,23200.0
2012-05-23 09:55:00,8.68,8.7,8.66,8.68,27600.0,8.68,8.7,8.66,8.68,27600.0
2012-05-23 10:00:00,8.69,8.69,8.65,8.65,22400.0,8.69,8.69,8.65,8.65,22400.0
2012-05-23 10:05:00,8.65,8.68,8.64,8.66,23200.0,8.65,8.68,8.64,8.66,23200.0
2012-05-23 10:10:00,8.67,8.68,8.66,8.68,22000.0,8.67,8.68,8.66,8.68,22000.0
2012-05-23 10:15:00,8.68,8.68,8.65,8.67,18800.0,8.68,8.68,8.65,8.67,18800.0
2012-05-23 10:20:00,8.66,8.68,8.66,8.67,11200.0,8.66,8.68,8.66,8.67,11200.0
2012-05-23 10:25:00,8.67,8.69,8.64,8.69,26400.0,8.67,8.69,8.64,8.69,26400.0
2012-05-23 10:30:00,8.69,8.7,8.69,8.69,16000.0,8.69,8.7,8.69,8.69,16000.0
2012-05-23 10:35:00,8.68,8.69,8.65,8.65,26000.0,8.68,8.69,8.65,8.65,26000.0
2012-05-23 10:40:00,8.64,8.69,8.63,8.69,34800.0,8.64,8.69,8.63,8.69,34800.0
2012-05-23 10:45:00,8.69,8.7,8.66,8.67,27200.0,8.69,8.7,8.66,8.67,27200.0
2012-05-23 10:50:00,8.66,8.67,8.64,8.67,14400.0,8.66,8.67,8.64,8.67,14400.0
2012-05-23 10:55:00,8.67,8.69,8.65,8.67,58400.0,8.67,8.69,8.65,8.67,58400.0
2012-05-23 11:00:00,8.67,8.67,8.65,8.65,45200.0,8.67,8.67,8.65,8.65,45200.0
2012-05-23 11:05:00,8.65,8.69,8.65,8.68,34000.0,8.65,8.69,8.65,8.68,34000.0
2012-05-23 11:10:00,8.68,8.68,8.67,8.67,16000.0,8.68,8.68,8.67,8.67,16000.0
2012-05-23 11:15:00,8.67,8.67,8.65,8.66,20000.0,8.67,8.67,8.65,8.66,20000.0
2012-05-23 11:20:00,8.66,8.66,8.65,8.65,25200.0,8.66,8.66,8.65,8.65,25200.0
2012-05-23 11:25:00,8.65,8.65,8.62,8.62,18000.0,8.65,8.65,8.62,8.62,18000.0
2012-05-23 11:30:00,8.62,8.63,8.62,8.62,16000.0,8.62,8.63,8.62,8.62,16000.0
2012-05-23 11:35:00,8.62,8.62,8.6,8.61,18000.0,8.62,8.62,8.6,8.61,18000.0
2012-05-23 11:40:00,8.61,8.63,8.61,8.63,12000.0,8.61,8.63,8.61,8.63,12000.0
2012-05-23 11:45:00,8.63,8.63,8.61,8.61,19600.0,8.63,8.63,8.61,8.61,19600.0
2012-05-23 11:50:00,8.62,8.63,8.61,8.62,18800.0,8.62,8.63,8.61,8.62,18800.0
2012-05-23 11:55:00,8.62,8.63,8.62,8.62,24000.0,8.62,8.63,8.62,8.62,24000.0
2012-05-23 12:00:00,8.62,8.62,8.61,8.61,13600.0,8.62,8.62,8.61,8.61,13600.0
2012-05-23 12:05:00,8.61,8.62,8.6,8.61,14800.0,8.61,8.62,8.6,8.61,14800.0
2012-05-23 12:10:00,8.61,8.62,8.61,8.62,14400.0,8.61,8.62,8.61,8.62,14400.0
2012-05-23 12:15:00,8.62,8.63,8.62,8.63,35600.0,8.62,8.63,8.62,8.63,35600.0
2012-05-23 12:20:00,8.63,8.64,8.63,8.63,19600.0,8.63,8.64,8.63,8.63,19600.0
2012-05-23 12:25:00,8.62,8.62,8.61,8.62,15200.0,8.62,8.62,8.61,8.62,15200.0
2012-05-23 12:30:00,8.62,8.63,8.62,8.63,6400.0,8.62,8.63,8.62,8.63,6400.0
2012-05-23 12:35:00,8.63,8.65,8.63,8.65,18400.0,8.63,8.65,8.63,8.65,18400.0
2012-05-23 12:40:00,8.65,8.65,8.63,8.64,10000.0,8.65,8.65,8.63,8.64,10000.0
2012-05-23 12:45:00,8.64,8.65,8.64,8.65,8400.0,8.64,8.65,8.64,8.65,8400.0
2012-05-23 12:50:00,8.65,8.65,8.63,8.64,13600.0,8.65,8.65,8.63,8.64,13600.0
2012-05-23 12:55:00,8.63,8.64,8.63,8.63,12800.0,8.63,8.64,8.63,8.63,12800.0
2012-05-23 13:00:00,8.63,8.63,8.62,8.62,20400.0,8.63,8.63,8.62,8.62,20400.0
2012-05-23 13:05:00,8.62,8.63,8.61,8.62,21600.0,8.62,8.63,8.61,8.62,21600.0
2012-05-23 13:10:00,8.62,8.63,8.62,8.62,14800.0,8.62,8.63,8.62,8.62,14800.0
2012-05-23 13:15:00,8.62,8.62,8.61,8.61,15600.0,8.62,8.62,8.61,8.61,15600.0
2012-05-23 13:20:00,8.61,8.62,8.61,8.62,12800.0,8.61,8.62,8.61,8.62,12800.0
2012-05-23 13:25:00,8.62,8.65,8.62,8.65,15200.0,8.62,8.65,8.62,8.65,15200.0
2012-05-23 13:30:00,8.66,8.66,8.65,8.65,11200.0,8.66,8.66,8.65,8.65,11200.0
2012-05-23 13:35:00,8.66,8.67,8.65,8.67,19600.0,8.66,8.67,8.65,8.67,19600.0
2012-05-23 13:40:00,8.67,8.68,8.66,8.67,9600.0,8.67,8.68,8.66,8.67,9600.0
2012-05-23 13:45:00,8.67,8.7,8.67,8.7,20000.0,8.67,8.7,8.67,8.7,20000.0
2012-05-23 13:50:00,8.71,8.71,8.68,8.68,28000.0,8.71,8.71,8.68,8.68,28000.0
2012-05-23 13:55:00,8.67,8.68,8.67,8.68,22000.0,8.67,8.68,8.67,8.68,22000.0
2012-05-23 14:00:00,8.68,8.68,8.67,8.67,10400.0,8.68,8.68,8.67,8.67,10400.0
2012-05-23 14:05:00,8.67,8.68,8.66,8.68,30000.0,8.67,8.68,8.66,8.68,30000.0
2012-05-23 14:10:00,8.68,8.68,8.67,8.67,12800.0,8.68,8.68,8.67,8.67,12800.0
2012-05-23 14:15:00,8.67,8.68,8.66,8.66,19600.0,8.67,8.68,8.66,8.66,19600.0
2012-05-23 14:20:00,8.66,8.67,8.66,8.66,12400.0,8.66,8.67,8.66,8.66,12400.0
2012-05-23 14:25:00,8.65,8.66,8.65,8.65,19600.0,8.65,8.66,8.65,8.65,19600.0
2012-05-23 14:30:00,8.65,8.68,8.65,8.67,14400.0,8.65,8.68,8.65,8.67,14400.0
2012-05-23 14:35:00,8.68,8.69,8.68,8.69,17600.0,8.68,8.69,8.68,8.69,17600.0
2012-05-23 14:40:00,8.69,8.71,8.69,8.7,25200.0,8.69,8.71,8.69,8.7,25200.0
2012-05-23 14:45:00,8.7,8.71,8.69,8.7,18400.0,8.7,8.71,8.69,8.7,18400.0
2012-05-23 14:50:00,8.7,8.71,8.69,8.7,38400.0,8.7,8.71,8.69,8.7,38400.0
2012-05-23 14:55:00,8.7,8.71,8.69,8.7,21200.0,8.7,8.71,8.69,8.7,21200.0
2012-05-23 15:00:00,8.7,8.7,8.69,8.7,28800.0,8.7,8.7,8.69,8.7,28800.0
2012-05-23 15:05:00,8.7,8.71,8.68,8.71,26400.0,8.7,8.71,8.68,8.71,26400.0
2012-05-23 15:10:00,8.7,8.71,8.7,8.71,32400.0,8.7,8.71,8.7,8.71,32400.0
2012-05-23 15:15:00,8.71,8.71,8.69,8.71,18000.0,8.71,8.71,8.69,8.71,18000.0
2012-05-23 15:20:00,8.71,8.73,8.7,8.71,21200.0,8.71,8.73,8.7,8.71,21200.0
2012-05-23 15:25:00,8.71,8.74,8.71,8.73,32000.0,8.71,8.74,8.71,8.73,32000.0
2012-05-23 15:30:00,8.74,8.77,8.74,8.77,26000.0,8.74,8.77,8.74,8.77,26000.0
2012-05-23 15:35:00,8.77,8.8,8.76,8.8,44400.0,8.77,8.8,8.76,8.8,44400.0
2012-05-23 15:40:00,8.8,8.83,8.79,8.82,47200.0,8.8,8.83,8.79,8.82,47200.0
2012-05-23 15:45:00,8.82,8.82,8.79,8.79,85200.0,8.82,8.82,8.79,8.79,85200.0
2012-05-23 15:50:00,8.79,8.81,8.76,8.78,121600.0,8.79,8.81,8.76,8.78,121600.0
2012-05-23 15:55:00,8.78,8.8,8.77,8.8,204000.0,8.78,8.8,8.77,8.8,204000.0
2012-05-24 09:30:00,8.74,8.84,8.74,8.84,53200.0,8.74,8.84,8.74,8.84,53200.0
2012-05-24 09:35:00,8.85,8.92,8.84,8.91,61600.0,8.85,8.92,8.84,8.91,61600.0
2012-05-24 09:40:00,8.9,9.0,8.9,8.99,150400.0,8.9,9.0,8.9,8.99,150400.0
2012-05-24 09:45:00,8.99,9.02,8.96,8.99,86800.0,8.99,9.02,8.96,8.99,86800.0
2012-05-24 09:50:00,9.0,9.05,8.99,9.05,149200.0,9.0,9.05,8.99,9.05,149200.0
2012-05-24 09:55:00,9.05,9.16,9.04,9.15,278000.0,9.05,9.16,9.04,9.15,278000.0
2012-05-24 10:00:00,9.15,9.18,9.12,9.17,275600.0,9.15,9.18,9.12,9.17,275600.0
2012-05-24 10:05:00,9.18,9.22,9.15,9.18,206400.0,9.18,9.22,9.15,9.18,206400.0
2012-05-24 10:10:00,9.18,9.18,9.06,9.06,149200.0,9.18,9.18,9.06,9.06,149200.0
2012-05-24 10:15:00,9.06,9.06,8.99,9.0,82800.0,9.06,9.06,8.99,9.0,82800.0
2012-05-24 10:20:00,9.0,9.03,8.98,9.0,106000.0,9.0,9.03,8.98,9.0,106000.0
2012-05-24 10:25:00,8.99,9.05,8.99,9.04,34800.0,8.99,9.05,8.99,9.04,34800.0
2012-05-24 10:30:00,9.04,9.05,9.02,9.04,140800.0,9.04,9.05,9.02,9.04,140800.0
2012-05-24 10:35:00,9.04,9.04,9.02,9.03,42000.0,9.04,9.04,9.02,9.03,42000.0
2012-05-24 10:40:00,9.03,9.05,9.03,9.03,12800.0,9.03,9.05,9.03,9.03,12800.0
2012-05-24 10:45:00,9.03,9.04,8.99,9.0,38400.0,9.03,9.04,8.99,9.0,38400.0
2012-05-24 10:50:00,9.0,9.01,8.99,9.01,32800.0,9.0,9.01,8.99,9.01,32800.0
2012-05-24 10:55:00,9.01,9.02,8.99,8.99,34000.0,9.01,9.02,8.99,8.99,34000.0
2012-05-24 11:00:00,8.99,8.99,8.98,8.99,21600.0,8.99,8.99,8.98,8.99,21600.0
2012-05-24 11:05:00,8.99,8.99,8.98,8.99,30800.0,8.99,8.99,8.98,8.99,30800.0
2012-05-24 11:10:00,8.99,8.99,8.99,8.99,8000.0,8.99,8.99,8.99,8.99,8000.0
2012-05-24 11:15:00,8.99,9.0,8.99,9.0,20400.0,8.99,9.0,8.99,9.0,20400.0
2012-05-24 11:20:00,9.0,9.03,9.0,9.01,18400.0,9.0,9.03,9.0,9.01,18400.0
2012-05-24 11:25:00,9.0,9.03,9.0,9.02,16000.0,9.0,9.03,9.0,9.02,16000.0
2012-05-24 11:30:00,9.02,9.02,8.99,8.99,18800.0,9.02,9.02,8.99,8.99,18800.0
2012-05-24 11:35:00,8.99,9.01,8.99,9.01,102800.0,8.99,9.01,8.99,9.01,102800.0
2012-05-24 11:40:00,9.01,9.01,9.0,9.0,8800.0,9.01,9.01,9.0,9.0,8800.0
2012-05-24 11:45:00,8.99,8.99,8.99,8.99,13600.0,8.99,8.99,8.99,8.99,13600.0
2012-05-24 11:50:00,8.99,8.99,8.99,8.99,8000.0,8.99,8.99,8.99,8.99,8000.0
2012-05-24 11:55:00,8.99,9.0,8.99,8.99,71200.0,8.99,9.0,8.99,8.99,71200.0
2012-05-24 12:00:00,8.99,8.99,8.96,8.97,96000.0,8.99,8.99,8.96,8.97,96000.0
2012-05-24 12:05:00,8.97,8.97,8.94,8.96,90000.0,8.97,8.97,8.94,8.96,90000.0
2012-05-24 12:10:00,8.96,8.97,8.94,8.95,52000.0,8.96,8.97,8.94,8.95,52000.0
2012-05-24 12:15:00,8.95,8.96,8.95,8.96,36400.0,8.95,8.96,8.95,8.96,36400.0
2012-05-24 12:20:00,8.96,8.96,8.94,8.96,24000.0,8.96,8.96,8.94,8.96,24000.0
2012-05-24 12:25:00,8.96,8.96,8.94,8.94,13200.0,8.96,8.96,8.94,8.94,13200.0
2012-05-24 12:30:00,8.94,8.99,8.94,8.95,166000.0,8.94,8.99,8.94,8.95,166000.0
2012-05-24 12:35:00,8.95,8.96,8.95,8.95,9200.0,8.95,8.96,8.95,8.95,9200.0
2012-05-24 12:40:00,8.94,8.95,8.93,8.94,24000.0,8.94,8.95,8.93,8.94,24000.0
2012-05-24 12:45:00,8.94,8.94,8.94,8.94,16000.0,8.94,8.94,8.94,8.94,16000.0
2012-05-24 12:50:00,8.94,8.95,8.93,8.93,32000.0,8.94,8.95,8.93,8.93,32000.0
2012-05-24 12:55:00,8.94,8.94,8.93,8.94,15200.0,8.94,8.94,8.93,8.94,15200.0
2012-05-24 13:00:00,8.94,8.95,8.93,8.95,40400.0,8.94,8.95,8.93,8.95,40400.0
2012-05-24 13:05:00,8.96,8.98,8.96,8.98,5600.0,8.96,8.98,8.96,8.98,5600.0
2012-05-24 13:10:00,8.97,8.97,8.96,8.97,107200.0,8.97,8.97,8.96,8.97,107200.0
2012-05-24 13:15:00,8.97,8.97,8.93,8.94,32800.0,8.97,8.97,8.93,8.94,32800.0
2012-05-24 13:20:00,8.94,8.94,8.94,8.94,10400.0,8.94,8.94,8.94,8.94,10400.0
2012-05-24 13:25:00,8.93,8.94,8.91,8.92,57600.0,8.93,8.94,8.91,8.92,57600.0
2012-05-24 13:30:00,8.92,8.93,8.9,8.9,80800.0,8.92,8.93,8.9,8.9,80800.0
2012-05-24 13:35:00,8.9,8.92,8.89,8.92,40400.0,8.9,8.92,8.89,8.92,40400.0
2012-05-24 13:40:00,8.92,8.92,8.9,8.92,24400.0,8.92,8.92,8.9,8.92,24400.0
2012-05-24 13:45:00,8.92,8.92,8.9,8.9,21600.0,8.92,8.92,8.9,8.9,21600.0
2012-05-24 13:50:00,8.9,8.91,8.9,8.9,32800.0,8.9,8.91,8.9,8.9,32800.0
2012-05-24 13:55:00,8.9,8.9,8.87,8.87,36000.0,8.9,8.9,8.87,8.87,36000.0
2012-05-24 14:00:00,8.87,8.88,8.87,8.87,53200.0,8.87,8.88,8.87,8.87,53200.0
2012-05-24 14:05:00,8.87,8.87,8.86,8.86,32000.0,8.87,8.87,8.86,8.86,32000.0
2012-05-24 14:10:00,8.86,8.87,8.85,8.85,67600.0,8.86,8.87,8.85,8.85,67600.0
2012-05-24 14:15:00,8.85,8.86,8.85,8.85,52800.0,8.85,8.86,8.85,8.85,52800.0
2012-05-24 14:20:00,8.85,8.86,8.84,8.86,28800.0,8.85,8.86,8.84,8.86,28800.0
2012-05-24 14:25:00,8.85,8.85,8.83,8.84,61200.0,8.85,8.85,8.83,8.84,61200.0
2012-05-24 14:30:00,8.84,8.86,8.83,8.86,14400.0,8.84,8.86,8.83,8.86,14400.0
2012-05-24 14:35:00,8.85,8.86,8.83,8.84,81600.0,8.85,8.86,8.83,8.84,81600.0
2012-05-24 14:40:00,8.83,8.85,8.82,8.84,18000.0,8.83,8.85,8.82,8.84,18000.0
2012-05-24 14:45:00,8.84,8.85,8.84,8.85,13200.0,8.84,8.85,8.84,8.85,13200.0
2012-05-24 14:50:00,8.85,8.88,8.85,8.88,102400.0,8.85,8.88,8.85,8.88,102400.0
2012-05-24 14:55:00,8.88,8.9,8.88,8.9,44400.0,8.88,8.9,8.88,8.9,44400.0
2012-05-24 15:00:00,8.9,8.91,8.89,8.91,22800.0,8.9,8.91,8.89,8.91,22800.0
2012-05-24 15:05:00,8.9,8.93,8.9,8.92,61200.0,8.9,8.93,8.9,8.92,61200.0
2012-05-24 15:10:00,8.92,8.92,8.88,8.89,20400.0,8.92,8.92,8.88,8.89,20400.0
2012-05-24 15:15:00,8.89,8.9,8.88,8.9,32800.0,8.89,8.9,8.88,8.9,32800.0
2012-05-24 15:20:00,8.9,8.94,8.9,8.94,56400.0,8.9,8.94,8.9,8.94,56400.0
2012-05-24 15:25:00,8.93,8.98,8.93,8.97,103600.0,8.93,8.98,8.93,8.97,103600.0
2012-05-24 15:30:00,8.97,9.02,8.97,9.0,94800.0,8.97,9.02,8.97,9.0,94800.0
2012-05-24 15:35:00,9.0,9.01,8.96,8.96,61200.0,9.0,9.01,8.96,8.96,61200.0
2012-05-24 15:40:00,8.97,8.98,8.96,8.97,174000.0,8.97,8.98,8.96,8.97,174000.0
2012-05-24 15:45:00,8.97,9.03,8.97,9.01,202800.0,8.97,9.03,8.97,9.01,202800.0
2012-05-24 15:50:00,9.01,9.02,8.99,9.02,97200.0,9.01,9.02,8.99,9.02,97200.0
2012-05-24 15:55:00,9.02,9.03,9.0,9.03,162000.0,9.02,9.03,9.0,9.03,162000.0
2012-05-25 09:30:00,9.03,9.03,8.96,8.97,15600.0,9.03,9.03,8.96,8.97,15600.0
2012-05-25 09:35:00,9.01,9.02,9.01,9.01,6000.0,9.01,9.02,9.01,9.01,6000.0
2012-05-25 09:40:00,9.01,9.03,8.99,9.02,40000.0,9.01,9.03,8.99,9.02,40000.0
2012-05-25 09:45:00,9.03,9.11,9.03,9.11,61600.0,9.03,9.11,9.03,9.11,61600.0
2012-05-25 09:50:00,9.1,9.16,9.09,9.1,65600.0,9.1,9.16,9.09,9.1,65600.0
2012-05-25 09:55:00,9.09,9.12,9.09,9.12,17200.0,9.09,9.12,9.09,9.12,17200.0
2012-05-25 10:00:00,9.11,9.13,9.11,9.12,22400.0,9.11,9.13,9.11,9.12,22400.0
2012-05-25 10:05:00,9.12,9.14,9.12,9.13,40800.0,9.12,9.14,9.12,9.13,40800.0
2012-05-25 10:10:00,9.13,9.14,9.08,9.08,47200.0,9.13,9.14,9.08,9.08,47200.0
2012-05-25 10:15:00,9.07,9.11,9.06,9.11,29200.0,9.07,9.11,9.06,9.11,29200.0
2012-05-25 10:20:00,9.11,9.13,9.11,9.13,49600.0,9.11,9.13,9.11,9.13,49600.0
2012-05-25 10:25:00,9.14,9.14,9.12,9.13,16800.0,9.14,9.14,9.12,9.13,16800.0
2012-05-25 10:30:00,9.13,9.2,9.13,9.18,47200.0,9.13,9.2,9.13,9.18,47200.0
2012-05-25 10:35:00,9.17,9.18,9.16,9.17,14000.0,9.17,9.18,9.16,9.17,14000.0
2012-05-25 10:40:00,9.17,9.18,9.13,9.15,42400.0,9.17,9.18,9.13,9.15,42400.0
2012-05-25 10:45:00,9.15,9.17,9.14,9.17,45600.0,9.15,9.17,9.14,9.17,45600.0
2012-05-25 10:50:00,9.18,9.21,9.17,9.21,34800.0,9.18,9.21,9.17,9.21,34800.0
2012-05-25 10:55:00,9.21,9.23,9.2,9.2,46000.0,9.21,9.23,9.2,9.2,46000.0
2012-05-25 11:00:00,9.2,9.22,9.2,9.22,35200.0,9.2,9.22,9.2,9.22,35200.0
2012-05-25 11:05:00,9.22,9.24,9.21,9.24,50000.0,9.22,9.24,9.21,9.24,50000.0
2012-05-25 11:10:00,9.24,9.27,9.23,9.26,78000.0,9.24,9.27,9.23,9.26,78000.0
2012-05-25 11:15:00,9.26,9.3,9.25,9.3,72000.0,9.26,9.3,9.25,9.3,72000.0
2012-05-25 11:20:00,9.29,9.32,9.29,9.32,64000.0,9.29,9.32,9.29,9.32,64000.0
2012-05-25 11:25:00,9.32,9.32,9.29,9.3,32800.0,9.32,9.32,9.29,9.3,32800.0
2012-05-25 11:30:00,9.3,9.3,9.27,9.28,42800.0,9.3,9.3,9.27,9.28,42800.0
2012-05-25 11:35:00,9.27,9.28,9.26,9.26,13600.0,9.27,9.28,9.26,9.26,13600.0
2012-05-25 11:40:00,9.26,9.27,9.26,9.26,38400.0,9.26,9.27,9.26,9.26,38400.0
2012-05-25 11:45:00,9.26,9.27,9.26,9.27,25600.0,9.26,9.27,9.26,9.27,25600.0
2012-05-25 11:50:00,9.27,9.29,9.26,9.28,24400.0,9.27,9.29,9.26,9.28,24400.0
2012-05-25 11:55:00,9.28,9.31,9.27,9.29,26800.0,9.28,9.31,9.27,9.29,26800.0
2012-05-25 12:00:00,9.29,9.3,9.27,9.28,20400.0,9.29,9.3,9.27,9.28,20400.0
2012-05-25 12:05:00,9.27,9.29,9.27,9.29,18800.0,9.27,9.29,9.27,9.29,18800.0
2012-05-25 12:10:00,9.28,9.28,9.27,9.28,32800.0,9.28,9.28,9.27,9.28,32800.0
2012-05-25 12:15:00,9.28,9.29,9.26,9.27,21600.0,9.28,9.29,9.26,9.27,21600.0
2012-05-25 12:20:00,9.26,9.27,9.26,9.26,27600.0,9.26,9.27,9.26,9.26,27600.0
2012-05-25 12:25:00,9.26,9.26,9.25,9.25,20400.0,9.26,9.26,9.25,9.25,20400.0
2012-05-25 12:30:00,9.25,9.25,9.24,9.24,17200.0,9.25,9.25,9.24,9.24,17200.0
2012-05-25 12:35:00,9.24,9.26,9.24,9.26,11200.0,9.24,9.26,9.24,9.26,11200.0
2012-05-25 12:40:00,9.26,9.26,9.23,9.24,12800.0,9.26,9.26,9.23,9.24,12800.0
2012-05-25 12:45:00,9.24,9.24,9.23,9.24,13200.0,9.24,9.24,9.23,9.24,13200.0
2012-05-25 12:50:00,9.23,9.24,9.22,9.24,14400.0,9.23,9.24,9.22,9.24,14400.0
2012-05-25 12:55:00,9.24,9.24,9.23,9.23,10800.0,9.24,9.24,9.23,9.23,10800.0
2012-05-25 13:00:00,9.24,9.24,9.23,9.24,14400.0,9.24,9.24,9.23,9.24,14400.0
2012-05-25 13:05:00,9.24,9.24,9.23,9.24,12000.0,9.24,9.24,9.23,9.24,12000.0
2012-05-25 13:10:00,9.24,9.26,9.24,9.25,26000.0,9.24,9.26,9.24,9.25,26000.0
2012-05-25 13:15:00,9.25,9.25,9.24,9.24,21600.0,9.25,9.25,9.24,9.24,21600.0
2012-05-25 13:20:00,9.25,9.25,9.23,9.25,12000.0,9.25,9.25,9.23,9.25,12000.0
2012-05-25 13:25:00,9.25,9.25,9.24,9.24,21600.0,9.25,9.25,9.24,9.24,21600.0
2012-05-25 13:30:00,9.25,9.26,9.25,9.26,20800.0,9.25,9.26,9.25,9.26,20800.0
2012-05-25 13:35:00,9.26,9.26,9.25,9.26,12000.0,9.26,9.26,9.25,9.26,12000.0
2012-05-25 13:40:00,9.26,9.27,9.26,9.26,16800.0,9.26,9.27,9.26,9.26,16800.0
2012-05-25 13:45:00,9.27,9.27,9.24,9.24,26800.0,9.27,9.27,9.24,9.24,26800.0
2012-05-25 13:50:00,9.24,9.27,9.23,9.26,42000.0,9.24,9.27,9.23,9.26,42000.0
2012-05-25 13:55:00,9.26,9.28,9.26,9.28,40400.0,9.26,9.28,9.26,9.28,40400.0
2012-05-25 14:00:00,9.28,9.29,9.27,9.28,16800.0,9.28,9.29,9.27,9.28,16800.0
2012-05-25 14:05:00,9.29,9.29,9.27,9.28,34000.0,9.29,9.29,9.27,9.28,34000.0
2012-05-25 14:10:00,9.28,9.28,9.26,9.27,30800.0,9.28,9.28,9.26,9.27,30800.0
2012-05-25 14:15:00,9.27,9.28,9.25,9.25,33600.0,9.27,9.28,9.25,9.25,33600.0
2012-05-25 14:20:00,9.25,9.26,9.24,9.26,18000.0,9.25,9.26,9.24,9.26,18000.0
2012-05-25 14:25:00,9.26,9.28,9.26,9.27,42400.0,9.26,9.28,9.26,9.27,42400.0
2012-05-25 14:30:00,9.27,9.29,9.27,9.28,36800.0,9.27,9.29,9.27,9.28,36800.0
2012-05-25 14:35:00,9.28,9.29,9.28,9.29,44400.0,9.28,9.29,9.28,9.29,44400.0
2012-05-25 14:40:00,9.29,9.3,9.27,9.28,40400.0,9.29,9.3,9.27,9.28,40400.0
2012-05-25 14:45:00,9.28,9.3,9.28,9.29,46800.0,9.28,9.3,9.28,9.29,46800.0
2012-05-25 14:50:00,9.29,9.31,9.29,9.3,44000.0,9.29,9.31,9.29,9.3,44000.0
2012-05-25 14:55:00,9.3,9.31,9.29,9.3,46400.0,9.3,9.31,9.29,9.3,46400.0
2012-05-25 15:00:00,9.3,9.31,9.3,9.31,44000.0,9.3,9.31,9.3,9.31,44000.0
2012-05-25 15:05:00,9.31,9.31,9.29,9.29,54000.0,9.31,9.31,9.29,9.29,54000.0
2012-05-25 15:10:00,9.29,9.3,9.28,9.28,60000.0,9.29,9.3,9.28,9.28,60000.0
2012-05-25 15:15:00,9.28,9.31,9.28,9.29,50400.0,9.28,9.31,9.28,9.29,50400.0
2012-05-25 15:20:00,9.29,9.29,9.26,9.28,50800.0,9.29,9.29,9.26,9.28,50800.0
2012-05-25 15:25:00,9.28,9.3,9.28,9.29,100400.0,9.28,9.3,9.28,9.29,100400.0
2012-05-25 15:30:00,9.29,9.3,9.28,9.29,176800.0,9.29,9.3,9.28,9.29,176800.0
2012-05-25 15:35:00,9.29,9.29,9.25,9.28,94800.0,9.29,9.29,9.25,9.28,94800.0
2012-05-25 15:40:00,9.28,9.31,9.27,9.31,94400.0,9.28,9.31,9.27,9.31,94400.0
2012-05-25 15:45:00,9.32,9.34,9.31,9.31,128800.0,9.32,9.34,9.31,9.31,128800.0
2012-05-25 15:50:00,9.32,9.33,9.3,9.33,210400.0,9.32,9.33,9.3,9.33,210400.0
2012-05-25 15:55:00,9.33,9.34,9.33,9.33,196400.0,9.33,9.34,9.33,9.33,196400.0
2012-05-29 09:30:00,9.42,9.44,9.29,9.32,36800.0,9.42,9.44,9.29,9.32,36800.0
2012-05-29 09:35:00,9.32,9.34,9.29,9.29,20000.0,9.32,9.34,9.29,9.29,20000.0
2012-05-29 09:40:00,9.3,9.32,9.27,9.32,25200.0,9.3,9.32,9.27,9.32,25200.0
2012-05-29 09:45:00,9.33,9.37,9.3,9.37,144000.0,9.33,9.37,9.3,9.37,144000.0
2012-05-29 09:50:00,9.38,9.38,9.31,9.32,39200.0,9.38,9.38,9.31,9.32,39200.0
2012-05-29 09:55:00,9.33,9.34,9.32,9.32,9600.0,9.33,9.34,9.32,9.32,9600.0
2012-05-29 10:00:00,9.31,9.33,9.27,9.33,26400.0,9.31,9.33,9.27,9.33,26400.0
2012-05-29 10:05:00,9.33,9.36,9.32,9.34,38800.0,9.33,9.36,9.32,9.34,38800.0
2012-05-29 10:10:00,9.33,9.35,9.33,9.33,17600.0,9.33,9.35,9.33,9.33,17600.0
2012-05-29 10:15:00,9.34,9.36,9.33,9.36,16000.0,9.34,9.36,9.33,9.36,16000.0
2012-05-29 10:20:00,9.36,9.36,9.34,9.34,17600.0,9.36,9.36,9.34,9.34,17600.0
2012-05-29 10:25:00,9.34,9.36,9.32,9.35,118400.0,9.34,9.36,9.32,9.35,118400.0
2012-05-29 10:30:00,9.37,9.39,9.36,9.38,11600.0,9.37,9.39,9.36,9.38,11600.0
2012-05-29 10:35:00,9.38,9.38,9.37,9.38,9200.0,9.38,9.38,9.37,9.38,9200.0
2012-05-29 10:40:00,9.36,9.37,9.35,9.36,11600.0,9.36,9.37,9.35,9.36,11600.0
2012-05-29 10:45:00,9.38,9.38,9.35,9.35,12800.0,9.38,9.38,9.35,9.35,12800.0
2012-05-29 10:50:00,9.36,9.37,9.36,9.37,11600.0,9.36,9.37,9.36,9.37,11600.0
2012-05-29 10:55:00,9.36,9.36,9.34,9.35,14800.0,9.36,9.36,9.34,9.35,14800.0
2012-05-29 11:00:00,9.37,9.37,9.33,9.33,11200.0,9.37,9.37,9.33,9.33,11200.0
2012-05-29 11:05:00,9.33,9.33,9.3,9.3,19600.0,9.33,9.33,9.3,9.3,19600.0
2012-05-29 11:10:00,9.3,9.31,9.3,9.31,11200.0,9.3,9.31,9.3,9.31,11200.0
2012-05-29 11:15:00,9.3,9.31,9.29,9.29,9200.0,9.3,9.31,9.29,9.29,9200.0
2012-05-29 11:20:00,9.29,9.29,9.28,9.29,12800.0,9.29,9.29,9.28,9.29,12800.0
2012-05-29 11:25:00,9.3,9.32,9.3,9.31,17200.0,9.3,9.32,9.3,9.31,17200.0
2012-05-29 11:30:00,9.31,9.32,9.29,9.29,17200.0,9.31,9.32,9.29,9.29,17200.0
2012-05-29 11:35:00,9.29,9.3,9.27,9.29,92800.0,9.29,9.3,9.27,9.29,92800.0
2012-05-29 11:40:00,9.29,9.29,9.27,9.28,17600.0,9.29,9.29,9.27,9.28,17600.0
2012-05-29 11:45:00,9.27,9.28,9.25,9.26,17200.0,9.27,9.28,9.25,9.26,17200.0
2012-05-29 11:50:00,9.26,9.28,9.26,9.28,30400.0,9.26,9.28,9.26,9.28,30400.0
2012-05-29 11:55:00,9.28,9.28,9.26,9.26,14000.0,9.28,9.28,9.26,9.26,14000.0
2012-05-29 12:00:00,9.26,9.28,9.23,9.25,95200.0,9.26,9.28,9.23,9.25,95200.0
2012-05-29 12:05:00,9.25,9.26,9.23,9.24,18800.0,9.25,9.26,9.23,9.24,18800.0
2012-05-29 12:10:00,9.23,9.24,9.2,9.2,14400.0,9.23,9.24,9.2,9.2,14400.0
2012-05-29 12:15:00,9.2,9.2,9.19,9.2,10000.0,9.2,9.2,9.19,9.2,10000.0
2012-05-29 12:20:00,9.2,9.2,9.19,9.19,10400.0,9.2,9.2,9.19,9.19,10400.0
2012-05-29 12:25:00,9.18,9.21,9.18,9.2,15600.0,9.18,9.21,9.18,9.2,15600.0
2012-05-29 12:30:00,9.2,9.22,9.19,9.21,23200.0,9.2,9.22,9.19,9.21,23200.0
2012-05-29 12:35:00,9.22,9.24,9.22,9.23,10400.0,9.22,9.24,9.22,9.23,10400.0
2012-05-29 12:40:00,9.23,9.24,9.23,9.24,12000.0,9.23,9.24,9.23,9.24,12000.0
2012-05-29 12:45:00,9.24,9.25,9.23,9.24,12400.0,9.24,9.25,9.23,9.24,12400.0
2012-05-29 12:50:00,9.24,9.25,9.24,9.24,11200.0,9.24,9.25,9.24,9.24,11200.0
2012-05-29 12:55:00,9.25,9.25,9.23,9.24,62000.0,9.25,9.25,9.23,9.24,62000.0
2012-05-29 13:00:00,9.24,9.25,9.23,9.24,50000.0,9.24,9.25,9.23,9.24,50000.0
2012-05-29 13:05:00,9.24,9.24,9.23,9.24,6400.0,9.24,9.24,9.23,9.24,6400.0
2012-05-29 13:10:00,9.24,9.25,9.24,9.25,6800.0,9.24,9.25,9.24,9.25,6800.0
2012-05-29 13:15:00,9.24,9.24,9.22,9.23,8800.0,9.24,9.24,9.22,9.23,8800.0
2012-05-29 13:20:00,9.23,9.24,9.22,9.24,21200.0,9.23,9.24,9.22,9.24,21200.0
2012-05-29 13:25:00,9.23,9.24,9.22,9.23,41200.0,9.23,9.24,9.22,9.23,41200.0
2012-05-29 13:30:00,9.23,9.25,9.22,9.24,68400.0,9.23,9.25,9.22,9.24,68400.0
2012-05-29 13:35:00,9.24,9.24,9.23,9.24,14800.0,9.24,9.24,9.23,9.24,14800.0
2012-05-29 13:40:00,9.24,9.25,9.24,9.25,3200.0,9.24,9.25,9.24,9.25,3200.0
2012-05-29 13:45:00,9.25,9.27,9.24,9.24,16000.0,9.25,9.27,9.24,9.24,16000.0
2012-05-29 13:50:00,9.24,9.25,9.24,9.24,5600.0,9.24,9.25,9.24,9.24,5600.0
2012-05-29 13:55:00,9.24,9.26,9.24,9.25,16000.0,9.24,9.26,9.24,9.25,16000.0
2012-05-29 14:00:00,9.25,9.25,9.24,9.24,15600.0,9.25,9.25,9.24,9.24,15600.0
2012-05-29 14:05:00,9.24,9.24,9.24,9.24,12400.0,9.24,9.24,9.24,9.24,12400.0
2012-05-29 14:10:00,9.24,9.26,9.24,9.26,16800.0,9.24,9.26,9.24,9.26,16800.0
2012-05-29 14:15:00,9.26,9.27,9.24,9.26,14400.0,9.26,9.27,9.24,9.26,14400.0
2012-05-29 14:20:00,9.26,9.27,9.25,9.26,21600.0,9.26,9.27,9.25,9.26,21600.0
2012-05-29 14:25:00,9.26,9.27,9.26,9.26,10400.0,9.26,9.27,9.26,9.26,10400.0
2012-05-29 14:30:00,9.27,9.27,9.25,9.26,14400.0,9.27,9.27,9.25,9.26,14400.0
2012-05-29 14:35:00,9.26,9.26,9.24,9.25,70400.0,9.26,9.26,9.24,9.25,70400.0
2012-05-29 14:40:00,9.25,9.26,9.25,9.25,16400.0,9.25,9.26,9.25,9.25,16400.0
2012-05-29 14:45:00,9.26,9.26,9.24,9.25,16400.0,9.26,9.26,9.24,9.25,16400.0
2012-05-29 14:50:00,9.26,9.26,9.25,9.26,38800.0,9.26,9.26,9.25,9.26,38800.0
2012-05-29 14:55:00,9.26,9.28,9.25,9.26,83200.0,9.26,9.28,9.25,9.26,83200.0
2012-05-29 15:00:00,9.26,9.26,9.24,9.24,48000.0,9.26,9.26,9.24,9.24,48000.0
2012-05-29 15:05:00,9.24,9.24,9.22,9.23,189600.0,9.24,9.24,9.22,9.23,189600.0
2012-05-29 15:10:00,9.23,9.24,9.21,9.22,312800.0,9.23,9.24,9.21,9.22,312800.0
2012-05-29 15:15:00,9.22,9.22,9.2,9.22,38000.0,9.22,9.22,9.2,9.22,38000.0
2012-05-29 15:20:00,9.22,9.24,9.21,9.22,32000.0,9.22,9.24,9.21,9.22,32000.0
2012-05-29 15:25:00,9.23,9.24,9.23,9.23,21600.0,9.23,9.24,9.23,9.23,21600.0
2012-05-29 15:30:00,9.24,9.24,9.2,9.23,46800.0,9.24,9.24,9.2,9.23,46800.0
2012-05-29 15:35:00,9.24,9.25,9.24,9.24,22400.0,9.24,9.25,9.24,9.24,22400.0
2012-05-29 15:40:00,9.24,9.25,9.24,9.25,52400.0,9.24,9.25,9.24,9.25,52400.0
2012-05-29 15:45:00,9.25,9.25,9.24,9.25,78800.0,9.25,9.25,9.24,9.25,78800.0
2012-05-29 15:50:00,9.25,9.27,9.24,9.27,108400.0,9.25,9.27,9.24,9.27,108400.0
2012-05-29 15:55:00,9.26,9.28,9.24,9.26,113600.0,9.26,9.28,9.24,9.26,113600.0
2012-05-30 09:30:00,9.15,9.2,9.13,9.2,33600.0,9.15,9.2,9.13,9.2,33600.0
2012-05-30 09:35:00,9.21,9.21,9.15,9.17,31600.0,9.21,9.21,9.15,9.17,31600.0
2012-05-30 09:40:00,9.15,9.17,9.14,9.14,48800.0,9.15,9.17,9.14,9.14,48800.0
2012-05-30 09:45:00,9.14,9.17,9.13,9.16,59200.0,9.14,9.17,9.13,9.16,59200.0
2012-05-30 09:50:00,9.15,9.16,9.13,9.15,60800.0,9.15,9.16,9.13,9.15,60800.0
2012-05-30 09:55:00,9.16,9.16,9.13,9.16,24800.0,9.16,9.16,9.13,9.16,24800.0
2012-05-30 10:00:00,9.16,9.16,9.14,9.15,36400.0,9.16,9.16,9.14,9.15,36400.0
2012-05-30 10:05:00,9.15,9.17,9.15,9.17,14000.0,9.15,9.17,9.15,9.17,14000.0
2012-05-30 10:10:00,9.16,9.17,9.15,9.16,14000.0,9.16,9.17,9.15,9.16,14000.0
2012-05-30 10:15:00,9.16,9.17,9.15,9.17,28400.0,9.16,9.17,9.15,9.17,28400.0
2012-05-30 10:20:00,9.17,9.17,9.15,9.15,22400.0,9.17,9.17,9.15,9.15,22400.0
2012-05-30 10:25:00,9.16,9.16,9.14,9.15,230400.0,9.16,9.16,9.14,9.15,230400.0
2012-05-30 10:30:00,9.15,9.18,9.15,9.18,10400.0,9.15,9.18,9.15,9.18,10400.0
2012-05-30 10:35:00,9.17,9.17,9.16,9.16,6800.0,9.17,9.17,9.16,9.16,6800.0
2012-05-30 10:40:00,9.15,9.17,9.14,9.17,18400.0,9.15,9.17,9.14,9.17,18400.0
2012-05-30 10:45:00,9.17,9.18,9.17,9.17,12000.0,9.17,9.18,9.17,9.17,12000.0
2012-05-30 10:50:00,9.17,9.17,9.17,9.17,12000.0,9.17,9.17,9.17,9.17,12000.0
2012-05-30 10:55:00,9.17,9.17,9.16,9.16,9200.0,9.17,9.17,9.16,9.16,9200.0
2012-05-30 11:00:00,9.16,9.18,9.15,9.18,7600.0,9.16,9.18,9.15,9.18,7600.0
2012-05-30 11:05:00,9.18,9.18,9.17,9.18,14400.0,9.18,9.18,9.17,9.18,14400.0
2012-05-30 11:10:00,9.17,9.18,9.17,9.17,15200.0,9.17,9.18,9.17,9.17,15200.0
2012-05-30 11:15:00,9.18,9.19,9.18,9.18,14000.0,9.18,9.19,9.18,9.18,14000.0
2012-05-30 11:20:00,9.17,9.18,9.17,9.18,4800.0,9.17,9.18,9.17,9.18,4800.0
2012-05-30 11:25:00,9.18,9.19,9.18,9.19,8000.0,9.18,9.19,9.18,9.19,8000.0
2012-05-30 11:30:00,9.19,9.19,9.17,9.17,5600.0,9.19,9.19,9.17,9.17,5600.0
2012-05-30 11:35:00,9.18,9.19,9.18,9.19,8800.0,9.18,9.19,9.18,9.19,8800.0
2012-05-30 11:40:00,9.19,9.19,9.18,9.18,9200.0,9.19,9.19,9.18,9.18,9200.0
2012-05-30 11:45:00,9.18,9.18,9.17,9.17,4000.0,9.18,9.18,9.17,9.17,4000.0
2012-05-30 11:50:00,9.17,9.17,9.16,9.16,14800.0,9.17,9.17,9.16,9.16,14800.0
2012-05-30 11:55:00,9.15,9.15,9.14,9.15,95200.0,9.15,9.15,9.14,9.15,95200.0
2012-05-30 12:00:00,9.15,9.15,9.13,9.13,30000.0,9.15,9.15,9.13,9.13,30000.0
2012-05-30 12:05:00,9.13,9.16,9.13,9.16,25600.0,9.13,9.16,9.13,9.16,25600.0
2012-05-30 12:10:00,9.16,9.16,9.15,9.15,4400.0,9.16,9.16,9.15,9.15,4400.0
2012-05-30 12:15:00,9.15,9.16,9.15,9.16,12800.0,9.15,9.16,9.15,9.16,12800.0
2012-05-30 12:20:00,9.16,9.16,9.15,9.15,2400.0,9.16,9.16,9.15,9.15,2400.0
2012-05-30 12:25:00,9.15,9.15,9.14,9.14,12000.0,9.15,9.15,9.14,9.14,12000.0
2012-05-30 12:30:00,9.14,9.15,9.14,9.14,4400.0,9.14,9.15,9.14,9.14,4400.0
2012-05-30 12:35:00,9.14,9.15,9.13,9.14,6400.0,9.14,9.15,9.13,9.14,6400.0
2012-05-30 12:40:00,9.14,9.16,9.14,9.16,102400.0,9.14,9.16,9.14,9.16,102400.0
2012-05-30 12:45:00,9.15,9.16,9.15,9.16,3200.0,9.15,9.16,9.15,9.16,3200.0
2012-05-30 12:50:00,9.16,9.16,9.15,9.15,2800.0,9.16,9.16,9.15,9.15,2800.0
2012-05-30 12:55:00,9.16,9.16,9.15,9.16,6000.0,9.16,9.16,9.15,9.16,6000.0
2012-05-30 13:00:00,9.16,9.16,9.15,9.15,5600.0,9.16,9.16,9.15,9.15,5600.0
2012-05-30 13:05:00,9.15,9.17,9.14,9.15,216000.0,9.15,9.17,9.14,9.15,216000.0
2012-05-30 13:10:00,9.14,9.16,9.14,9.15,11600.0,9.14,9.16,9.14,9.15,11600.0
2012-05-30 13:15:00,9.15,9.17,9.15,9.17,19600.0,9.15,9.17,9.15,9.17,19600.0
2012-05-30 13:20:00,9.16,9.17,9.15,9.17,14400.0,9.16,9.17,9.15,9.17,14400.0
2012-05-30 13:25:00,9.16,9.17,9.16,9.17,12800.0,9.16,9.17,9.16,9.17,12800.0
2012-05-30 13:30:00,9.17,9.19,9.17,9.19,24000.0,9.17,9.19,9.17,9.19,24000.0
2012-05-30 13:35:00,9.2,9.21,9.19,9.21,26400.0,9.2,9.21,9.19,9.21,26400.0
2012-05-30 13:40:00,9.21,9.21,9.2,9.21,27600.0,9.21,9.21,9.2,9.21,27600.0
2012-05-30 13:45:00,9.21,9.21,9.18,9.18,48800.0,9.21,9.21,9.18,9.18,48800.0
2012-05-30 13:50:00,9.18,9.2,9.18,9.2,16000.0,9.18,9.2,9.18,9.2,16000.0
2012-05-30 13:55:00,9.2,9.21,9.19,9.2,25600.0,9.2,9.21,9.19,9.2,25600.0
2012-05-30 14:00:00,9.21,9.22,9.21,9.22,19600.0,9.21,9.22,9.21,9.22,19600.0
2012-05-30 14:05:00,9.22,9.22,9.21,9.21,28400.0,9.22,9.22,9.21,9.21,28400.0
2012-05-30 14:10:00,9.2,9.21,9.2,9.21,14000.0,9.2,9.21,9.2,9.21,14000.0
2012-05-30 14:15:00,9.21,9.22,9.2,9.22,10800.0,9.21,9.22,9.2,9.22,10800.0
2012-05-30 14:20:00,9.22,9.22,9.2,9.2,23600.0,9.22,9.22,9.2,9.2,23600.0
2012-05-30 14:25:00,9.21,9.22,9.2,9.21,52000.0,9.21,9.22,9.2,9.21,52000.0
2012-05-30 14:30:00,9.21,9.21,9.2,9.21,21200.0,9.21,9.21,9.2,9.21,21200.0
2012-05-30 14:35:00,9.21,9.21,9.19,9.19,30800.0,9.21,9.21,9.19,9.19,30800.0
2012-05-30 14:40:00,9.2,9.21,9.19,9.21,13200.0,9.2,9.21,9.19,9.21,13200.0
2012-05-30 14:45:00,9.21,9.21,9.2,9.21,21200.0,9.21,9.21,9.2,9.21,21200.0
2012-05-30 14:50:00,9.21,9.21,9.2,9.21,19200.0,9.21,9.21,9.2,9.21,19200.0
2012-05-30 14:55:00,9.21,9.21,9.21,9.21,24400.0,9.21,9.21,9.21,9.21,24400.0
2012-05-30 15:00:00,9.21,9.21,9.19,9.19,21600.0,9.21,9.21,9.19,9.19,21600.0
2012-05-30 15:05:00,9.19,9.2,9.18,9.19,17600.0,9.19,9.2,9.18,9.19,17600.0
2012-05-30 15:10:00,9.2,9.2,9.17,9.17,22800.0,9.2,9.2,9.17,9.17,22800.0
2012-05-30 15:15:00,9.17,9.18,9.17,9.18,68400.0,9.17,9.18,9.17,9.18,68400.0
2012-05-30 15:20:00,9.17,9.2,9.17,9.2,34000.0,9.17,9.2,9.17,9.2,34000.0
2012-05-30 15:25:00,9.2,9.21,9.19,9.2,34400.0,9.2,9.21,9.19,9.2,34400.0
2012-05-30 15:30:00,9.2,9.22,9.2,9.22,41600.0,9.2,9.22,9.2,9.22,41600.0
2012-05-30 15:35:00,9.22,9.23,9.21,9.23,48000.0,9.22,9.23,9.21,9.23,48000.0
2012-05-30 15:40:00,9.24,9.24,9.22,9.22,62800.0,9.24,9.24,9.22,9.22,62800.0
2012-05-30 15:45:00,9.22,9.23,9.21,9.22,72800.0,9.22,9.23,9.21,9.22,72800.0
2012-05-30 15:50:00,9.23,9.24,9.22,9.22,82400.0,9.23,9.24,9.22,9.22,82400.0
2012-05-30 15:55:00,9.22,9.22,9.21,9.21,96800.0,9.22,9.22,9.21,9.21,96800.0
2012-05-31 09:30:00,9.22,9.22,9.14,9.14,32400.0,9.22,9.22,9.14,9.14,32400.0
2012-05-31 09:35:00,9.14,9.15,9.13,9.13,10800.0,9.14,9.15,9.13,9.13,10800.0
2012-05-31 09:40:00,9.14,9.15,9.09,9.11,16800.0,9.14,9.15,9.09,9.11,16800.0
2012-05-31 09:45:00,9.1,9.1,9.06,9.06,12000.0,9.1,9.1,9.06,9.06,12000.0
2012-05-31 09:50:00,9.06,9.06,9.03,9.03,38800.0,9.06,9.06,9.03,9.03,38800.0
2012-05-31 09:55:00,9.02,9.05,9.02,9.04,44000.0,9.02,9.05,9.02,9.04,44000.0
2012-05-31 10:00:00,9.05,9.05,9.02,9.02,38000.0,9.05,9.05,9.02,9.02,38000.0
2012-05-31 10:05:00,9.03,9.03,9.0,9.01,22000.0,9.03,9.03,9.0,9.01,22000.0
2012-05-31 10:10:00,9.0,9.01,8.99,8.99,150000.0,9.0,9.01,8.99,8.99,150000.0
2012-05-31 10:15:00,8.99,9.02,8.99,9.01,20000.0,8.99,9.02,8.99,9.01,20000.0
2012-05-31 10:20:00,9.0,9.01,8.99,8.99,34400.0,9.0,9.01,8.99,8.99,34400.0
2012-05-31 10:25:00,8.99,9.01,8.99,9.0,122400.0,8.99,9.01,8.99,9.0,122400.0
2012-05-31 10:30:00,9.0,9.0,8.99,8.99,43200.0,9.0,9.0,8.99,8.99,43200.0
2012-05-31 10:35:00,9.0,9.0,8.99,8.99,7200.0,9.0,9.0,8.99,8.99,7200.0
2012-05-31 10:40:00,8.99,9.01,8.99,9.0,43600.0,8.99,9.01,8.99,9.0,43600.0
2012-05-31 10:45:00,9.0,9.0,8.97,8.97,25600.0,9.0,9.0,8.97,8.97,25600.0
2012-05-31 10:50:00,8.97,8.97,8.96,8.97,6000.0,8.97,8.97,8.96,8.97,6000.0
2012-05-31 10:55:00,8.97,9.0,8.97,9.0,15600.0,8.97,9.0,8.97,9.0,15600.0
2012-05-31 11:00:00,8.99,9.0,8.98,8.99,112800.0,8.99,9.0,8.98,8.99,112800.0
2012-05-31 11:05:00,8.99,8.99,8.97,8.97,31600.0,8.99,8.99,8.97,8.97,31600.0
2012-05-31 11:10:00,8.97,8.99,8.97,8.97,44400.0,8.97,8.99,8.97,8.97,44400.0
2012-05-31 11:15:00,8.97,8.99,8.97,8.97,17600.0,8.97,8.99,8.97,8.97,17600.0
2012-05-31 11:20:00,8.97,8.97,8.95,8.95,37600.0,8.97,8.97,8.95,8.95,37600.0
2012-05-31 11:25:00,8.95,8.95,8.94,8.95,148800.0,8.95,8.95,8.94,8.95,148800.0
2012-05-31 11:30:00,8.95,8.99,8.94,8.98,69600.0,8.95,8.99,8.94,8.98,69600.0
2012-05-31 11:35:00,8.99,8.99,8.97,8.97,10400.0,8.99,8.99,8.97,8.97,10400.0
2012-05-31 11:40:00,8.98,8.99,8.98,8.99,2000.0,8.98,8.99,8.98,8.99,2000.0
2012-05-31 11:45:00,8.98,8.98,8.97,8.97,16000.0,8.98,8.98,8.97,8.97,16000.0
2012-05-31 11:50:00,8.97,8.97,8.96,8.96,23200.0,8.97,8.97,8.96,8.96,23200.0
2012-05-31 11:55:00,8.97,8.97,8.96,8.96,4000.0,8.97,8.97,8.96,8.96,4000.0
2012-05-31 12:00:00,8.96,8.97,8.95,8.97,16000.0,8.96,8.97,8.95,8.97,16000.0
2012-05-31 12:05:00,8.96,8.97,8.95,8.96,16400.0,8.96,8.97,8.95,8.96,16400.0
2012-05-31 12:10:00,8.96,8.97,8.94,8.94,174000.0,8.96,8.97,8.94,8.94,174000.0
2012-05-31 12:15:00,8.94,8.95,8.93,8.94,8000.0,8.94,8.95,8.93,8.94,8000.0
2012-05-31 12:20:00,8.94,8.97,8.94,8.96,18000.0,8.94,8.97,8.94,8.96,18000.0
2012-05-31 12:25:00,8.97,8.98,8.96,8.97,19600.0,8.97,8.98,8.96,8.97,19600.0
2012-05-31 12:30:00,8.97,8.97,8.96,8.97,14800.0,8.97,8.97,8.96,8.97,14800.0
2012-05-31 12:35:00,8.97,8.98,8.97,8.97,34800.0,8.97,8.98,8.97,8.97,34800.0
2012-05-31 12:40:00,8.97,8.97,8.97,8.97,37600.0,8.97,8.97,8.97,8.97,37600.0
2012-05-31 12:45:00,8.97,8.98,8.94,8.95,50800.0,8.97,8.98,8.94,8.95,50800.0
2012-05-31 12:50:00,8.95,8.95,8.93,8.93,166000.0,8.95,8.95,8.93,8.93,166000.0
2012-05-31 12:55:00,8.93,8.94,8.92,8.92,13200.0,8.93,8.94,8.92,8.92,13200.0
2012-05-31 13:00:00,8.92,8.94,8.91,8.93,16000.0,8.92,8.94,8.91,8.93,16000.0
2012-05-31 13:05:00,8.93,8.95,8.92,8.92,77200.0,8.93,8.95,8.92,8.92,77200.0
2012-05-31 13:10:00,8.92,8.95,8.92,8.95,22000.0,8.92,8.95,8.92,8.95,22000.0
2012-05-31 13:15:00,8.94,8.95,8.92,8.93,51200.0,8.94,8.95,8.92,8.93,51200.0
2012-05-31 13:20:00,8.93,8.94,8.93,8.93,20400.0,8.93,8.94,8.93,8.93,20400.0
2012-05-31 13:25:00,8.93,8.94,8.92,8.93,16000.0,8.93,8.94,8.92,8.93,16000.0
2012-05-31 13:30:00,8.93,8.95,8.92,8.94,14000.0,8.93,8.95,8.92,8.94,14000.0
2012-05-31 13:35:00,8.94,8.94,8.92,8.92,37200.0,8.94,8.94,8.92,8.92,37200.0
2012-05-31 13:40:00,8.92,8.92,8.91,8.92,32800.0,8.92,8.92,8.91,8.92,32800.0
2012-05-31 13:45:00,8.91,8.92,8.89,8.9,27600.0,8.91,8.92,8.89,8.9,27600.0
2012-05-31 13:50:00,8.9,8.9,8.86,8.86,250800.0,8.9,8.9,8.86,8.86,250800.0
2012-05-31 13:55:00,8.86,8.86,8.84,8.85,66800.0,8.86,8.86,8.84,8.85,66800.0
2012-05-31 14:00:00,8.85,8.85,8.85,8.85,28000.0,8.85,8.85,8.85,8.85,28000.0
2012-05-31 14:05:00,8.86,8.87,8.85,8.87,33600.0,8.86,8.87,8.85,8.87,33600.0
2012-05-31 14:10:00,8.87,8.9,8.87,8.9,221200.0,8.87,8.9,8.87,8.9,221200.0
2012-05-31 14:15:00,8.9,8.9,8.9,8.9,16800.0,8.9,8.9,8.9,8.9,16800.0
2012-05-31 14:20:00,8.88,8.89,8.87,8.88,11600.0,8.88,8.89,8.87,8.88,11600.0
2012-05-31 14:25:00,8.88,8.9,8.88,8.88,30800.0,8.88,8.9,8.88,8.88,30800.0
2012-05-31 14:30:00,8.88,8.9,8.86,8.89,24400.0,8.88,8.9,8.86,8.89,24400.0
2012-05-31 14:35:00,8.89,8.91,8.89,8.9,13200.0,8.89,8.91,8.89,8.9,13200.0
2012-05-31 14:40:00,8.9,8.91,8.9,8.91,13200.0,8.9,8.91,8.9,8.91,13200.0
2012-05-31 14:45:00,8.91,8.92,8.9,8.92,13200.0,8.91,8.92,8.9,8.92,13200.0
2012-05-31 14:50:00,8.91,8.92,8.9,8.9,20400.0,8.91,8.92,8.9,8.9,20400.0
2012-05-31 14:55:00,8.91,8.93,8.91,8.92,30800.0,8.91,8.93,8.91,8.92,30800.0
2012-05-31 15:00:00,8.92,8.92,8.91,8.92,13600.0,8.92,8.92,8.91,8.92,13600.0
2012-05-31 15:05:00,8.92,8.93,8.91,8.93,44800.0,8.92,8.93,8.91,8.93,44800.0
2012-05-31 15:10:00,8.93,8.97,8.93,8.96,17600.0,8.93,8.97,8.93,8.96,17600.0
2012-05-31 15:15:00,8.97,8.98,8.97,8.97,28400.0,8.97,8.98,8.97,8.97,28400.0
2012-05-31 15:20:00,8.97,9.0,8.97,9.0,53200.0,8.97,9.0,8.97,9.0,53200.0
2012-05-31 15:25:00,9.01,9.05,9.01,9.04,37600.0,9.01,9.05,9.01,9.04,37600.0
2012-05-31 15:30:00,9.04,9.06,9.02,9.06,90800.0,9.04,9.06,9.02,9.06,90800.0
2012-05-31 15:35:00,9.06,9.12,9.06,9.1,96400.0,9.06,9.12,9.06,9.1,96400.0
2012-05-31 15:40:00,9.09,9.11,9.09,9.1,71200.0,9.09,9.11,9.09,9.1,71200.0
2012-05-31 15:45:00,9.1,9.11,9.05,9.06,154400.0,9.1,9.11,9.05,9.06,154400.0
2012-05-31 15:50:00,9.06,9.08,9.03,9.07,204400.0,9.06,9.08,9.03,9.07,204400.0
2012-05-31 15:55:00,9.07,9.07,9.03,9.04,483600.0,9.07,9.07,9.03,9.04,483600.0
2012-06-01 09:30:00,8.87,8.88,8.85,8.85,29200.0,8.87,8.88,8.85,8.85,29200.0
2012-06-01 09:35:00,8.86,8.88,8.86,8.88,3200.0,8.86,8.88,8.86,8.88,3200.0
2012-06-01 09:40:00,8.88,8.89,8.88,8.89,800.0,8.88,8.89,8.88,8.89,800.0
2012-06-01 09:45:00,8.88,8.89,8.86,8.89,14400.0,8.88,8.89,8.86,8.89,14400.0
2012-06-01 09:50:00,8.9,8.9,8.88,8.9,26400.0,8.9,8.9,8.88,8.9,26400.0
2012-06-01 09:55:00,8.9,8.93,8.9,8.92,20400.0,8.9,8.93,8.9,8.92,20400.0
2012-06-01 10:00:00,8.93,8.96,8.92,8.95,15200.0,8.93,8.96,8.92,8.95,15200.0
2012-06-01 10:05:00,8.94,8.94,8.92,8.93,30000.0,8.94,8.94,8.92,8.93,30000.0
2012-06-01 10:10:00,8.93,8.93,8.9,8.91,14800.0,8.93,8.93,8.9,8.91,14800.0
2012-06-01 10:15:00,8.91,8.93,8.91,8.92,24000.0,8.91,8.93,8.91,8.92,24000.0
2012-06-01 10:20:00,8.92,8.93,8.9,8.91,25200.0,8.92,8.93,8.9,8.91,25200.0
2012-06-01 10:25:00,8.91,8.91,8.87,8.89,11600.0,8.91,8.91,8.87,8.89,11600.0
2012-06-01 10:30:00,8.89,8.89,8.87,8.88,16000.0,8.89,8.89,8.87,8.88,16000.0
2012-06-01 10:35:00,8.88,8.88,8.85,8.85,13200.0,8.88,8.88,8.85,8.85,13200.0
2012-06-01 10:40:00,8.85,8.86,8.84,8.84,27200.0,8.85,8.86,8.84,8.84,27200.0
2012-06-01 10:45:00,8.84,8.85,8.83,8.83,72800.0,8.84,8.85,8.83,8.83,72800.0
2012-06-01 10:50:00,8.83,8.83,8.79,8.8,41600.0,8.83,8.83,8.79,8.8,41600.0
2012-06-01 10:55:00,8.8,8.83,8.8,8.8,19200.0,8.8,8.83,8.8,8.8,19200.0
2012-06-01 11:00:00,8.8,8.8,8.77,8.78,14000.0,8.8,8.8,8.77,8.78,14000.0
2012-06-01 11:05:00,8.78,8.8,8.77,8.8,26000.0,8.78,8.8,8.77,8.8,26000.0
2012-06-01 11:10:00,8.8,8.81,8.79,8.81,16800.0,8.8,8.81,8.79,8.81,16800.0
2012-06-01 11:15:00,8.81,8.82,8.81,8.82,35200.0,8.81,8.82,8.81,8.82,35200.0
2012-06-01 11:20:00,8.81,8.81,8.81,8.81,15200.0,8.81,8.81,8.81,8.81,15200.0
2012-06-01 11:25:00,8.81,8.82,8.81,8.82,38800.0,8.81,8.82,8.81,8.82,38800.0
2012-06-01 11:30:00,8.81,8.81,8.79,8.79,29600.0,8.81,8.81,8.79,8.79,29600.0
2012-06-01 11:35:00,8.79,8.81,8.79,8.79,48000.0,8.79,8.81,8.79,8.79,48000.0
2012-06-01 11:40:00,8.79,8.8,8.78,8.8,10000.0,8.79,8.8,8.78,8.8,10000.0
2012-06-01 11:45:00,8.8,8.8,8.79,8.79,12800.0,8.8,8.8,8.79,8.79,12800.0
2012-06-01 11:50:00,8.79,8.8,8.79,8.79,23200.0,8.79,8.8,8.79,8.79,23200.0
2012-06-01 11:55:00,8.79,8.79,8.77,8.79,20400.0,8.79,8.79,8.77,8.79,20400.0
2012-06-01 12:00:00,8.79,8.79,8.77,8.77,8400.0,8.79,8.79,8.77,8.77,8400.0
2012-06-01 12:05:00,8.77,8.77,8.76,8.76,15600.0,8.77,8.77,8.76,8.76,15600.0
2012-06-01 12:10:00,8.76,8.77,8.75,8.77,13200.0,8.76,8.77,8.75,8.77,13200.0
2012-06-01 12:15:00,8.77,8.78,8.76,8.76,16000.0,8.77,8.78,8.76,8.76,16000.0
2012-06-01 12:20:00,8.76,8.77,8.76,8.76,19600.0,8.76,8.77,8.76,8.76,19600.0
2012-06-01 12:25:00,8.76,8.76,8.75,8.76,32400.0,8.76,8.76,8.75,8.76,32400.0
2012-06-01 12:30:00,8.76,8.76,8.75,8.76,14800.0,8.76,8.76,8.75,8.76,14800.0
2012-06-01 12:35:00,8.76,8.76,8.75,8.75,12800.0,8.76,8.76,8.75,8.75,12800.0
2012-06-01 12:40:00,8.76,8.76,8.74,8.74,22000.0,8.76,8.76,8.74,8.74,22000.0
2012-06-01 12:45:00,8.75,8.76,8.75,8.75,22000.0,8.75,8.76,8.75,8.75,22000.0
2012-06-01 12:50:00,8.75,8.76,8.75,8.76,9200.0,8.75,8.76,8.75,8.76,9200.0
2012-06-01 12:55:00,8.76,8.77,8.76,8.76,38000.0,8.76,8.77,8.76,8.76,38000.0
2012-06-01 13:00:00,8.76,8.77,8.75,8.75,72800.0,8.76,8.77,8.75,8.75,72800.0
2012-06-01 13:05:00,8.75,8.76,8.74,8.75,19200.0,8.75,8.76,8.74,8.75,19200.0
2012-06-01 13:10:00,8.75,8.76,8.74,8.75,26400.0,8.75,8.76,8.74,8.75,26400.0
2012-06-01 13:15:00,8.75,8.76,8.74,8.74,31200.0,8.75,8.76,8.74,8.74,31200.0
2012-06-01 13:20:00,8.74,8.75,8.74,8.74,17200.0,8.74,8.75,8.74,8.74,17200.0
2012-06-01 13:25:00,8.74,8.74,8.72,8.72,16800.0,8.74,8.74,8.72,8.72,16800.0
2012-06-01 13:30:00,8.73,8.73,8.71,8.71,21600.0,8.73,8.73,8.71,8.71,21600.0
2012-06-01 13:35:00,8.71,8.71,8.67,8.67,67600.0,8.71,8.71,8.67,8.67,67600.0
2012-06-01 13:40:00,8.67,8.68,8.66,8.68,10400.0,8.67,8.68,8.66,8.68,10400.0
2012-06-01 13:45:00,8.69,8.7,8.69,8.69,24800.0,8.69,8.7,8.69,8.69,24800.0
2012-06-01 13:50:00,8.68,8.69,8.67,8.68,22000.0,8.68,8.69,8.67,8.68,22000.0
2012-06-01 13:55:00,8.68,8.69,8.68,8.69,22000.0,8.68,8.69,8.68,8.69,22000.0
2012-06-01 14:00:00,8.69,8.7,8.68,8.68,17600.0,8.69,8.7,8.68,8.68,17600.0
2012-06-01 14:05:00,8.68,8.69,8.68,8.69,14800.0,8.68,8.69,8.68,8.69,14800.0
2012-06-01 14:10:00,8.69,8.69,8.67,8.67,14400.0,8.69,8.69,8.67,8.67,14400.0
2012-06-01 14:15:00,8.67,8.68,8.67,8.68,10400.0,8.67,8.68,8.67,8.68,10400.0
2012-06-01 14:20:00,8.69,8.69,8.68,8.69,21600.0,8.69,8.69,8.68,8.69,21600.0
2012-06-01 14:25:00,8.69,8.69,8.68,8.68,37600.0,8.69,8.69,8.68,8.68,37600.0
2012-06-01 14:30:00,8.67,8.71,8.67,8.7,111600.0,8.67,8.71,8.67,8.7,111600.0
2012-06-01 14:35:00,8.71,8.71,8.68,8.7,50800.0,8.71,8.71,8.68,8.7,50800.0
2012-06-01 14:40:00,8.7,8.71,8.7,8.7,28000.0,8.7,8.71,8.7,8.7,28000.0
2012-06-01 14:45:00,8.7,8.7,8.69,8.69,40400.0,8.7,8.7,8.69,8.69,40400.0
2012-06-01 14:50:00,8.69,8.69,8.68,8.68,20400.0,8.69,8.69,8.68,8.68,20400.0
2012-06-01 14:55:00,8.68,8.68,8.67,8.68,27200.0,8.68,8.68,8.67,8.68,27200.0
2012-06-01 15:00:00,8.68,8.7,8.68,8.69,35600.0,8.68,8.7,8.68,8.69,35600.0
2012-06-01 15:05:00,8.69,8.72,8.69,8.72,30400.0,8.69,8.72,8.69,8.72,30400.0
2012-06-01 15:10:00,8.72,8.73,8.71,8.71,34400.0,8.72,8.73,8.71,8.71,34400.0
2012-06-01 15:15:00,8.71,8.71,8.68,8.68,24000.0,8.71,8.71,8.68,8.68,24000.0
2012-06-01 15:20:00,8.69,8.7,8.69,8.7,20400.0,8.69,8.7,8.69,8.7,20400.0
2012-06-01 15:25:00,8.7,8.73,8.7,8.7,30000.0,8.7,8.73,8.7,8.7,30000.0
2012-06-01 15:30:00,8.7,8.72,8.69,8.71,31200.0,8.7,8.72,8.69,8.71,31200.0
2012-06-01 15:35:00,8.71,8.72,8.7,8.7,35600.0,8.71,8.72,8.7,8.7,35600.0
2012-06-01 15:40:00,8.71,8.73,8.7,8.72,29600.0,8.71,8.73,8.7,8.72,29600.0
2012-06-01 15:45:00,8.72,8.72,8.7,8.7,33600.0,8.72,8.72,8.7,8.7,33600.0
2012-06-01 15:50:00,8.71,8.72,8.71,8.72,44800.0,8.71,8.72,8.71,8.72,44800.0
2012-06-01 15:55:00,8.72,8.72,8.69,8.69,259600.0,8.72,8.72,8.69,8.69,259600.0
2012-06-04 09:30:00,8.69,8.74,8.69,8.74,56800.0,8.69,8.74,8.69,8.74,56800.0
2012-06-04 09:35:00,8.75,8.75,8.74,8.75,115600.0,8.75,8.75,8.74,8.75,115600.0
2012-06-04 09:40:00,8.74,8.76,8.74,8.74,16800.0,8.74,8.76,8.74,8.74,16800.0
2012-06-04 09:45:00,8.74,8.74,8.7,8.72,12800.0,8.74,8.74,8.7,8.72,12800.0
2012-06-04 09:50:00,8.73,8.73,8.67,8.7,50000.0,8.73,8.73,8.67,8.7,50000.0
2012-06-04 09:55:00,8.7,8.71,8.67,8.7,48800.0,8.7,8.71,8.67,8.7,48800.0
2012-06-04 10:00:00,8.69,8.7,8.64,8.65,20400.0,8.69,8.7,8.64,8.65,20400.0
2012-06-04 10:05:00,8.65,8.67,8.65,8.66,11600.0,8.65,8.67,8.65,8.66,11600.0
2012-06-04 10:10:00,8.67,8.67,8.65,8.65,33200.0,8.67,8.67,8.65,8.65,33200.0
2012-06-04 10:15:00,8.65,8.67,8.65,8.67,43600.0,8.65,8.67,8.65,8.67,43600.0
2012-06-04 10:20:00,8.68,8.69,8.67,8.67,12000.0,8.68,8.69,8.67,8.67,12000.0
2012-06-04 10:25:00,8.66,8.68,8.66,8.66,9600.0,8.66,8.68,8.66,8.66,9600.0
2012-06-04 10:30:00,8.67,8.67,8.65,8.65,13200.0,8.67,8.67,8.65,8.65,13200.0
2012-06-04 10:35:00,8.66,8.68,8.65,8.67,46400.0,8.66,8.68,8.65,8.67,46400.0
2012-06-04 10:40:00,8.67,8.7,8.67,8.69,40000.0,8.67,8.7,8.67,8.69,40000.0
2012-06-04 10:45:00,8.68,8.69,8.68,8.69,8000.0,8.68,8.69,8.68,8.69,8000.0
2012-06-04 10:50:00,8.7,8.7,8.7,8.7,10400.0,8.7,8.7,8.7,8.7,10400.0
2012-06-04 10:55:00,8.7,8.71,8.7,8.7,11600.0,8.7,8.71,8.7,8.7,11600.0
2012-06-04 11:00:00,8.7,8.71,8.69,8.7,28800.0,8.7,8.71,8.69,8.7,28800.0
2012-06-04 11:05:00,8.69,8.69,8.67,8.67,10400.0,8.69,8.69,8.67,8.67,10400.0
2012-06-04 11:10:00,8.67,8.68,8.64,8.65,64400.0,8.67,8.68,8.64,8.65,64400.0
2012-06-04 11:15:00,8.65,8.66,8.63,8.65,25200.0,8.65,8.66,8.63,8.65,25200.0
2012-06-04 11:20:00,8.64,8.64,8.64,8.64,2000.0,8.64,8.64,8.64,8.64,2000.0
2012-06-04 11:25:00,8.65,8.65,8.62,8.62,7200.0,8.65,8.65,8.62,8.62,7200.0
2012-06-04 11:30:00,8.62,8.64,8.62,8.63,13200.0,8.62,8.64,8.62,8.63,13200.0
2012-06-04 11:35:00,8.63,8.64,8.62,8.63,14000.0,8.63,8.64,8.62,8.63,14000.0
2012-06-04 11:40:00,8.63,8.63,8.62,8.63,6400.0,8.63,8.63,8.62,8.63,6400.0
2012-06-04 11:45:00,8.62,8.65,8.62,8.63,47200.0,8.62,8.65,8.62,8.63,47200.0
2012-06-04 11:50:00,8.63,8.64,8.62,8.63,15600.0,8.63,8.64,8.62,8.63,15600.0
2012-06-04 11:55:00,8.64,8.65,8.63,8.63,14000.0,8.64,8.65,8.63,8.63,14000.0
2012-06-04 12:00:00,8.62,8.63,8.62,8.63,4000.0,8.62,8.63,8.62,8.63,4000.0
2012-06-04 12:05:00,8.63,8.64,8.63,8.64,6400.0,8.63,8.64,8.63,8.64,6400.0
2012-06-04 12:10:00,8.64,8.64,8.62,8.63,29600.0,8.64,8.64,8.62,8.63,29600.0
2012-06-04 12:15:00,8.63,8.63,8.62,8.62,13600.0,8.63,8.63,8.62,8.62,13600.0
2012-06-04 12:20:00,8.62,8.63,8.62,8.63,18800.0,8.62,8.63,8.62,8.63,18800.0
2012-06-04 12:25:00,8.62,8.63,8.59,8.6,25600.0,8.62,8.63,8.59,8.6,25600.0
2012-06-04 12:30:00,8.6,8.6,8.59,8.59,4800.0,8.6,8.6,8.59,8.59,4800.0
2012-06-04 12:35:00,8.59,8.61,8.59,8.6,10400.0,8.59,8.61,8.59,8.6,10400.0
2012-06-04 12:40:00,8.6,8.61,8.6,8.6,12000.0,8.6,8.61,8.6,8.6,12000.0
2012-06-04 12:45:00,8.6,8.61,8.6,8.6,5200.0,8.6,8.61,8.6,8.6,5200.0
2012-06-04 12:50:00,8.6,8.6,8.58,8.58,2400.0,8.6,8.6,8.58,8.58,2400.0
2012-06-04 12:55:00,8.59,8.6,8.59,8.6,4400.0,8.59,8.6,8.59,8.6,4400.0
2012-06-04 13:00:00,8.6,8.61,8.59,8.6,14000.0,8.6,8.61,8.59,8.6,14000.0
2012-06-04 13:05:00,8.59,8.6,8.57,8.57,34400.0,8.59,8.6,8.57,8.57,34400.0
2012-06-04 13:10:00,8.57,8.58,8.56,8.58,28400.0,8.57,8.58,8.56,8.58,28400.0
2012-06-04 13:15:00,8.58,8.59,8.56,8.56,16000.0,8.58,8.59,8.56,8.56,16000.0
2012-06-04 13:20:00,8.56,8.56,8.54,8.54,30400.0,8.56,8.56,8.54,8.54,30400.0
2012-06-04 13:25:00,8.54,8.55,8.53,8.55,19200.0,8.54,8.55,8.53,8.55,19200.0
2012-06-04 13:30:00,8.55,8.57,8.55,8.56,44800.0,8.55,8.57,8.55,8.56,44800.0
2012-06-04 13:35:00,8.56,8.58,8.55,8.58,50000.0,8.56,8.58,8.55,8.58,50000.0
2012-06-04 13:40:00,8.58,8.58,8.58,8.58,800.0,8.58,8.58,8.58,8.58,800.0
2012-06-04 13:45:00,8.58,8.58,8.57,8.57,7200.0,8.58,8.58,8.57,8.57,7200.0
2012-06-04 13:50:00,8.58,8.58,8.56,8.56,29200.0,8.58,8.58,8.56,8.56,29200.0
2012-06-04 13:55:00,8.56,8.56,8.55,8.56,10000.0,8.56,8.56,8.55,8.56,10000.0
2012-06-04 14:00:00,8.56,8.58,8.55,8.58,20800.0,8.56,8.58,8.55,8.58,20800.0
2012-06-04 14:05:00,8.57,8.57,8.56,8.56,13600.0,8.57,8.57,8.56,8.56,13600.0
2012-06-04 14:10:00,8.56,8.57,8.56,8.57,4400.0,8.56,8.57,8.56,8.57,4400.0
2012-06-04 14:15:00,8.57,8.59,8.56,8.58,53200.0,8.57,8.59,8.56,8.58,53200.0
2012-06-04 14:20:00,8.58,8.61,8.58,8.6,72800.0,8.58,8.61,8.58,8.6,72800.0
2012-06-04 14:25:00,8.6,8.61,8.59,8.6,16800.0,8.6,8.61,8.59,8.6,16800.0
2012-06-04 14:30:00,8.6,8.61,8.59,8.6,58800.0,8.6,8.61,8.59,8.6,58800.0
2012-06-04 14:35:00,8.6,8.62,8.6,8.61,68800.0,8.6,8.62,8.6,8.61,68800.0
2012-06-04 14:40:00,8.61,8.62,8.6,8.6,7600.0,8.61,8.62,8.6,8.6,7600.0
2012-06-04 14:45:00,8.61,8.62,8.6,8.61,47200.0,8.61,8.62,8.6,8.61,47200.0
2012-06-04 14:50:00,8.61,8.62,8.61,8.61,21200.0,8.61,8.62,8.61,8.61,21200.0
2012-06-04 14:55:00,8.62,8.62,8.61,8.61,56800.0,8.62,8.62,8.61,8.61,56800.0
2012-06-04 15:00:00,8.61,8.62,8.61,8.62,39600.0,8.61,8.62,8.61,8.62,39600.0
2012-06-04 15:05:00,8.62,8.62,8.62,8.62,11200.0,8.62,8.62,8.62,8.62,11200.0
2012-06-04 15:10:00,8.62,8.62,8.61,8.62,25200.0,8.62,8.62,8.61,8.62,25200.0
2012-06-04 15:15:00,8.62,8.62,8.58,8.62,206000.0,8.62,8.62,8.58,8.62,206000.0
2012-06-04 15:20:00,8.62,8.63,8.61,8.63,46800.0,8.62,8.63,8.61,8.63,46800.0
2012-06-04 15:25:00,8.62,8.64,8.62,8.63,24000.0,8.62,8.64,8.62,8.63,24000.0
2012-06-04 15:30:00,8.63,8.63,8.61,8.61,32400.0,8.63,8.63,8.61,8.61,32400.0
2012-06-04 15:35:00,8.62,8.62,8.61,8.62,41600.0,8.62,8.62,8.61,8.62,41600.0
2012-06-04 15:40:00,8.62,8.65,8.62,8.65,35200.0,8.62,8.65,8.62,8.65,35200.0
2012-06-04 15:45:00,8.65,8.66,8.64,8.65,27600.0,8.65,8.66,8.64,8.65,27600.0
2012-06-04 15:50:00,8.65,8.68,8.65,8.66,52400.0,8.65,8.68,8.65,8.66,52400.0
2012-06-04 15:55:00,8.66,8.68,8.65,8.65,159600.0,8.66,8.68,8.65,8.65,159600.0
2012-06-05 09:30:00,8.61,8.63,8.58,8.62,27200.0,8.61,8.63,8.58,8.62,27200.0
2012-06-05 09:35:00,8.64,8.69,8.63,8.67,13600.0,8.64,8.69,8.63,8.67,13600.0
2012-06-05 09:40:00,8.67,8.68,8.67,8.68,15200.0,8.67,8.68,8.67,8.68,15200.0
2012-06-05 09:45:00,8.69,8.71,8.69,8.71,4400.0,8.69,8.71,8.69,8.71,4400.0
2012-06-05 09:50:00,8.71,8.71,8.68,8.69,3600.0,8.71,8.71,8.68,8.69,3600.0
2012-06-05 09:55:00,8.68,8.7,8.67,8.69,16800.0,8.68,8.7,8.67,8.69,16800.0
2012-06-05 10:00:00,8.7,8.74,8.7,8.74,12800.0,8.7,8.74,8.7,8.74,12800.0
2012-06-05 10:05:00,8.72,8.74,8.72,8.74,1200.0,8.72,8.74,8.72,8.74,1200.0
2012-06-05 10:10:00,8.76,8.78,8.76,8.78,14800.0,8.76,8.78,8.76,8.78,14800.0
2012-06-05 10:15:00,8.78,8.8,8.77,8.77,7600.0,8.78,8.8,8.77,8.77,7600.0
2012-06-05 10:20:00,8.78,8.8,8.78,8.8,5200.0,8.78,8.8,8.78,8.8,5200.0
2012-06-05 10:25:00,8.8,8.8,8.79,8.8,4000.0,8.8,8.8,8.79,8.8,4000.0
2012-06-05 10:30:00,8.8,8.81,8.79,8.79,10000.0,8.8,8.81,8.79,8.79,10000.0
2012-06-05 10:35:00,8.78,8.79,8.78,8.78,4400.0,8.78,8.79,8.78,8.78,4400.0
2012-06-05 10:40:00,8.78,8.78,8.75,8.75,11600.0,8.78,8.78,8.75,8.75,11600.0
2012-06-05 10:45:00,8.76,8.76,8.74,8.74,15200.0,8.76,8.76,8.74,8.74,15200.0
2012-06-05 10:50:00,8.74,8.75,8.74,8.75,3600.0,8.74,8.75,8.74,8.75,3600.0
2012-06-05 10:55:00,8.76,8.76,8.73,8.75,5600.0,8.76,8.76,8.73,8.75,5600.0
2012-06-05 11:00:00,8.74,8.75,8.73,8.74,10800.0,8.74,8.75,8.73,8.74,10800.0
2012-06-05 11:05:00,8.74,8.76,8.74,8.76,42800.0,8.74,8.76,8.74,8.76,42800.0
2012-06-05 11:10:00,8.76,8.78,8.75,8.78,39200.0,8.76,8.78,8.75,8.78,39200.0
2012-06-05 11:15:00,8.78,8.79,8.78,8.79,4400.0,8.78,8.79,8.78,8.79,4400.0
2012-06-05 11:20:00,8.79,8.79,8.78,8.78,2800.0,8.79,8.79,8.78,8.78,2800.0
2012-06-05 11:25:00,8.79,8.79,8.78,8.79,10000.0,8.79,8.79,8.78,8.79,10000.0
2012-06-05 11:30:00,8.79,8.79,8.79,8.79,400.0,8.79,8.79,8.79,8.79,400.0
2012-06-05 11:35:00,8.8,8.8,8.78,8.78,18400.0,8.8,8.8,8.78,8.78,18400.0
2012-06-05 11:40:00,8.78,8.79,8.77,8.77,15200.0,8.78,8.79,8.77,8.77,15200.0
2012-06-05 11:45:00,8.78,8.8,8.78,8.8,5600.0,8.78,8.8,8.78,8.8,5600.0
2012-06-05 11:50:00,8.79,8.8,8.78,8.78,4400.0,8.79,8.8,8.78,8.78,4400.0
2012-06-05 11:55:00,8.78,8.78,8.77,8.77,4800.0,8.78,8.78,8.77,8.77,4800.0
2012-06-05 12:00:00,8.77,8.8,8.77,8.79,32800.0,8.77,8.8,8.77,8.79,32800.0
2012-06-05 12:05:00,8.79,8.81,8.79,8.8,85200.0,8.79,8.81,8.79,8.8,85200.0
2012-06-05 12:10:00,8.8,8.83,8.8,8.82,71200.0,8.8,8.83,8.8,8.82,71200.0
2012-06-05 12:15:00,8.82,8.83,8.81,8.83,46800.0,8.82,8.83,8.81,8.83,46800.0
2012-06-05 12:20:00,8.82,8.85,8.82,8.84,7200.0,8.82,8.85,8.82,8.84,7200.0
2012-06-05 12:25:00,8.84,8.86,8.84,8.85,6800.0,8.84,8.86,8.84,8.85,6800.0
2012-06-05 12:30:00,8.86,8.88,8.86,8.88,22000.0,8.86,8.88,8.86,8.88,22000.0
2012-06-05 12:35:00,8.88,8.88,8.87,8.87,4800.0,8.88,8.88,8.87,8.87,4800.0
2012-06-05 12:40:00,8.87,8.88,8.86,8.88,58000.0,8.87,8.88,8.86,8.88,58000.0
2012-06-05 12:45:00,8.88,8.88,8.86,8.86,11600.0,8.88,8.88,8.86,8.86,11600.0
2012-06-05 12:50:00,8.86,8.88,8.86,8.88,4800.0,8.86,8.88,8.86,8.88,4800.0
2012-06-05 12:55:00,8.86,8.87,8.86,8.87,5200.0,8.86,8.87,8.86,8.87,5200.0
2012-06-05 13:00:00,8.86,8.86,8.85,8.86,4400.0,8.86,8.86,8.85,8.86,4400.0
2012-06-05 13:05:00,8.85,8.86,8.85,8.85,2400.0,8.85,8.86,8.85,8.85,2400.0
2012-06-05 13:10:00,8.84,8.85,8.84,8.85,4000.0,8.84,8.85,8.84,8.85,4000.0
2012-06-05 13:15:00,8.84,8.84,8.83,8.84,4800.0,8.84,8.84,8.83,8.84,4800.0
2012-06-05 13:20:00,8.84,8.87,8.84,8.87,100800.0,8.84,8.87,8.84,8.87,100800.0
2012-06-05 13:25:00,8.86,8.87,8.86,8.87,12000.0,8.86,8.87,8.86,8.87,12000.0
2012-06-05 13:30:00,8.86,8.87,8.85,8.86,4400.0,8.86,8.87,8.85,8.86,4400.0
2012-06-05 13:35:00,8.86,8.86,8.86,8.86,2800.0,8.86,8.86,8.86,8.86,2800.0
2012-06-05 13:40:00,8.87,8.9,8.87,8.9,50400.0,8.87,8.9,8.87,8.9,50400.0
2012-06-05 13:45:00,8.9,8.9,8.89,8.9,13200.0,8.9,8.9,8.89,8.9,13200.0
2012-06-05 13:50:00,8.91,8.94,8.91,8.93,18800.0,8.91,8.94,8.91,8.93,18800.0
2012-06-05 13:55:00,8.93,8.94,8.9,8.9,6400.0,8.93,8.94,8.9,8.9,6400.0
2012-06-05 14:00:00,8.91,8.91,8.9,8.9,11600.0,8.91,8.91,8.9,8.9,11600.0
2012-06-05 14:05:00,8.9,8.93,8.89,8.92,11600.0,8.9,8.93,8.89,8.92,11600.0
2012-06-05 14:10:00,8.93,8.93,8.92,8.93,14400.0,8.93,8.93,8.92,8.93,14400.0
2012-06-05 14:15:00,8.92,8.93,8.92,8.92,8800.0,8.92,8.93,8.92,8.92,8800.0
2012-06-05 14:20:00,8.92,8.92,8.9,8.9,8400.0,8.92,8.92,8.9,8.9,8400.0
2012-06-05 14:25:00,8.9,8.9,8.89,8.9,16000.0,8.9,8.9,8.89,8.9,16000.0
2012-06-05 14:30:00,8.89,8.9,8.89,8.9,38400.0,8.89,8.9,8.89,8.9,38400.0
2012-06-05 14:35:00,8.9,8.9,8.88,8.88,28800.0,8.9,8.9,8.88,8.88,28800.0
2012-06-05 14:40:00,8.87,8.88,8.87,8.87,14800.0,8.87,8.88,8.87,8.87,14800.0
2012-06-05 14:45:00,8.88,8.88,8.88,8.88,2400.0,8.88,8.88,8.88,8.88,2400.0
2012-06-05 14:50:00,8.87,8.89,8.87,8.88,14800.0,8.87,8.89,8.87,8.88,14800.0
2012-06-05 14:55:00,8.88,8.9,8.88,8.89,40400.0,8.88,8.9,8.88,8.89,40400.0
2012-06-05 15:00:00,8.89,8.9,8.88,8.9,20800.0,8.89,8.9,8.88,8.9,20800.0
2012-06-05 15:05:00,8.89,8.9,8.89,8.89,7200.0,8.89,8.9,8.89,8.89,7200.0
2012-06-05 15:10:00,8.89,8.9,8.89,8.9,22400.0,8.89,8.9,8.89,8.9,22400.0
2012-06-05 15:15:00,8.9,8.91,8.9,8.91,22800.0,8.9,8.91,8.9,8.91,22800.0
2012-06-05 15:20:00,8.91,8.92,8.91,8.92,44800.0,8.91,8.92,8.91,8.92,44800.0
2012-06-05 15:25:00,8.92,8.93,8.91,8.92,10800.0,8.92,8.93,8.91,8.92,10800.0
2012-06-05 15:30:00,8.91,8.94,8.91,8.94,50400.0,8.91,8.94,8.91,8.94,50400.0
2012-06-05 15:35:00,8.94,8.95,8.94,8.94,22400.0,8.94,8.95,8.94,8.94,22400.0
2012-06-05 15:40:00,8.94,8.94,8.92,8.92,30000.0,8.94,8.94,8.92,8.92,30000.0
2012-06-05 15:45:00,8.92,8.92,8.91,8.92,33200.0,8.92,8.92,8.91,8.92,33200.0
2012-06-05 15:50:00,8.92,8.93,8.92,8.92,40400.0,8.92,8.93,8.92,8.92,40400.0
2012-06-05 15:55:00,8.92,8.92,8.91,8.92,110400.0,8.92,8.92,8.91,8.92,110400.0
2012-06-06 09:30:00,9.02,9.03,8.98,8.99,34000.0,9.02,9.03,8.98,8.99,34000.0
2012-06-06 09:35:00,8.97,9.02,8.96,8.97,11600.0,8.97,9.02,8.96,8.97,11600.0
2012-06-06 09:40:00,8.98,9.03,8.97,9.01,64800.0,8.98,9.03,8.97,9.01,64800.0
2012-06-06 09:45:00,9.02,9.06,9.02,9.04,15600.0,9.02,9.06,9.02,9.04,15600.0
2012-06-06 09:50:00,9.04,9.08,9.04,9.07,56800.0,9.04,9.08,9.04,9.07,56800.0
2012-06-06 09:55:00,9.06,9.11,9.06,9.1,84400.0,9.06,9.11,9.06,9.1,84400.0
2012-06-06 10:00:00,9.1,9.13,9.08,9.13,38000.0,9.1,9.13,9.08,9.13,38000.0
2012-06-06 10:05:00,9.13,9.16,9.12,9.16,16800.0,9.13,9.16,9.12,9.16,16800.0
2012-06-06 10:10:00,9.16,9.16,9.13,9.15,9200.0,9.16,9.16,9.13,9.15,9200.0
2012-06-06 10:15:00,9.15,9.16,9.13,9.15,73600.0,9.15,9.16,9.13,9.15,73600.0
2012-06-06 10:20:00,9.16,9.18,9.15,9.15,20000.0,9.16,9.18,9.15,9.15,20000.0
2012-06-06 10:25:00,9.15,9.15,9.13,9.13,25600.0,9.15,9.15,9.13,9.13,25600.0
2012-06-06 10:30:00,9.13,9.13,9.13,9.13,2000.0,9.13,9.13,9.13,9.13,2000.0
2012-06-06 10:35:00,9.13,9.13,9.08,9.08,62800.0,9.13,9.13,9.08,9.08,62800.0
2012-06-06 10:40:00,9.08,9.09,9.08,9.09,30400.0,9.08,9.09,9.08,9.09,30400.0
2012-06-06 10:45:00,9.09,9.09,9.09,9.09,5200.0,9.09,9.09,9.09,9.09,5200.0
2012-06-06 10:50:00,9.09,9.09,9.09,9.09,5600.0,9.09,9.09,9.09,9.09,5600.0
2012-06-06 10:55:00,9.09,9.1,9.09,9.1,2800.0,9.09,9.1,9.09,9.1,2800.0
2012-06-06 11:00:00,9.09,9.13,9.09,9.1,16400.0,9.09,9.13,9.09,9.1,16400.0
2012-06-06 11:05:00,9.1,9.12,9.1,9.11,5600.0,9.1,9.12,9.1,9.11,5600.0
2012-06-06 11:10:00,9.12,9.13,9.12,9.13,2000.0,9.12,9.13,9.12,9.13,2000.0
2012-06-06 11:15:00,9.14,9.14,9.14,9.14,3200.0,9.14,9.14,9.14,9.14,3200.0
2012-06-06 11:20:00,9.15,9.15,9.14,9.15,6800.0,9.15,9.15,9.14,9.15,6800.0
2012-06-06 11:25:00,9.15,9.17,9.15,9.17,8000.0,9.15,9.17,9.15,9.17,8000.0
2012-06-06 11:30:00,9.18,9.18,9.17,9.18,18400.0,9.18,9.18,9.17,9.18,18400.0
2012-06-06 11:35:00,9.17,9.2,9.17,9.2,16000.0,9.17,9.2,9.17,9.2,16000.0
2012-06-06 11:40:00,9.2,9.22,9.2,9.21,34000.0,9.2,9.22,9.2,9.21,34000.0
2012-06-06 11:45:00,9.21,9.22,9.21,9.21,3600.0,9.21,9.22,9.21,9.21,3600.0
2012-06-06 11:50:00,9.21,9.22,9.21,9.21,47200.0,9.21,9.22,9.21,9.21,47200.0
2012-06-06 11:55:00,9.21,9.21,9.2,9.2,11600.0,9.21,9.21,9.2,9.2,11600.0
2012-06-06 12:00:00,9.2,9.21,9.2,9.2,218400.0,9.2,9.21,9.2,9.2,218400.0
2012-06-06 12:05:00,9.2,9.2,9.19,9.2,34000.0,9.2,9.2,9.19,9.2,34000.0
2012-06-06 12:10:00,9.2,9.2,9.19,9.2,1600.0,9.2,9.2,9.19,9.2,1600.0
2012-06-06 12:15:00,9.19,9.2,9.19,9.2,6000.0,9.19,9.2,9.19,9.2,6000.0
2012-06-06 12:20:00,9.2,9.21,9.2,9.2,16800.0,9.2,9.21,9.2,9.2,16800.0
2012-06-06 12:25:00,9.2,9.21,9.2,9.21,14400.0,9.2,9.21,9.2,9.21,14400.0
2012-06-06 12:30:00,9.2,9.21,9.2,9.21,87200.0,9.2,9.21,9.2,9.21,87200.0
2012-06-06 12:35:00,9.21,9.22,9.21,9.22,107600.0,9.21,9.22,9.21,9.22,107600.0
2012-06-06 12:40:00,9.22,9.24,9.22,9.22,15600.0,9.22,9.24,9.22,9.22,15600.0
2012-06-06 12:45:00,9.22,9.22,9.22,9.22,102400.0,9.22,9.22,9.22,9.22,102400.0
2012-06-06 12:50:00,9.22,9.23,9.22,9.22,4800.0,9.22,9.23,9.22,9.22,4800.0
2012-06-06 12:55:00,9.23,9.23,9.22,9.23,107200.0,9.23,9.23,9.22,9.23,107200.0
2012-06-06 13:00:00,9.23,9.23,9.22,9.22,11600.0,9.23,9.23,9.22,9.22,11600.0
2012-06-06 13:05:00,9.22,9.23,9.22,9.22,23200.0,9.22,9.23,9.22,9.22,23200.0
2012-06-06 13:10:00,9.22,9.23,9.22,9.22,120800.0,9.22,9.23,9.22,9.22,120800.0
2012-06-06 13:15:00,9.22,9.22,9.2,9.2,113200.0,9.22,9.22,9.2,9.2,113200.0
2012-06-06 13:20:00,9.2,9.21,9.2,9.21,17200.0,9.2,9.21,9.2,9.21,17200.0
2012-06-06 13:25:00,9.21,9.22,9.21,9.22,7600.0,9.21,9.22,9.21,9.22,7600.0
2012-06-06 13:30:00,9.22,9.22,9.2,9.21,15600.0,9.22,9.22,9.2,9.21,15600.0
2012-06-06 13:35:00,9.22,9.22,9.21,9.21,3200.0,9.22,9.22,9.21,9.21,3200.0
2012-06-06 13:40:00,9.21,9.21,9.19,9.2,32400.0,9.21,9.21,9.19,9.2,32400.0
2012-06-06 13:45:00,9.2,9.2,9.17,9.17,43200.0,9.2,9.2,9.17,9.17,43200.0
2012-06-06 13:50:00,9.18,9.18,9.17,9.17,6800.0,9.18,9.18,9.17,9.17,6800.0
2012-06-06 13:55:00,9.17,9.19,9.16,9.19,21600.0,9.17,9.19,9.16,9.19,21600.0
2012-06-06 14:00:00,9.19,9.21,9.19,9.21,12000.0,9.19,9.21,9.19,9.21,12000.0
2012-06-06 14:05:00,9.2,9.2,9.17,9.19,52800.0,9.2,9.2,9.17,9.19,52800.0
2012-06-06 14:10:00,9.19,9.19,9.17,9.18,121200.0,9.19,9.19,9.17,9.18,121200.0
2012-06-06 14:15:00,9.17,9.19,9.17,9.19,17200.0,9.17,9.19,9.17,9.19,17200.0
2012-06-06 14:20:00,9.19,9.19,9.17,9.17,84800.0,9.19,9.19,9.17,9.17,84800.0
2012-06-06 14:25:00,9.18,9.21,9.18,9.21,68800.0,9.18,9.21,9.18,9.21,68800.0
2012-06-06 14:30:00,9.21,9.22,9.21,9.22,13200.0,9.21,9.22,9.21,9.22,13200.0
2012-06-06 14:35:00,9.22,9.23,9.21,9.21,135200.0,9.22,9.23,9.21,9.21,135200.0
2012-06-06 14:40:00,9.21,9.22,9.2,9.21,289200.0,9.21,9.22,9.2,9.21,289200.0
2012-06-06 14:45:00,9.21,9.21,9.21,9.21,90400.0,9.21,9.21,9.21,9.21,90400.0
2012-06-06 14:50:00,9.21,9.21,9.2,9.21,126800.0,9.21,9.21,9.2,9.21,126800.0
2012-06-06 14:55:00,9.22,9.22,9.22,9.22,24400.0,9.22,9.22,9.22,9.22,24400.0
2012-06-06 15:00:00,9.22,9.24,9.22,9.24,24800.0,9.22,9.24,9.22,9.24,24800.0
2012-06-06 15:05:00,9.24,9.24,9.22,9.24,22800.0,9.24,9.24,9.22,9.24,22800.0
2012-06-06 15:10:00,9.24,9.25,9.24,9.24,25200.0,9.24,9.25,9.24,9.24,25200.0
2012-06-06 15:15:00,9.24,9.24,9.23,9.24,30400.0,9.24,9.24,9.23,9.24,30400.0
2012-06-06 15:20:00,9.24,9.25,9.24,9.25,31200.0,9.24,9.25,9.24,9.25,31200.0
2012-06-06 15:25:00,9.25,9.26,9.24,9.25,27200.0,9.25,9.26,9.24,9.25,27200.0
2012-06-06 15:30:00,9.25,9.27,9.25,9.27,32400.0,9.25,9.27,9.25,9.27,32400.0
2012-06-06 15:35:00,9.27,9.28,9.27,9.28,44400.0,9.27,9.28,9.27,9.28,44400.0
2012-06-06 15:40:00,9.28,9.3,9.28,9.3,60000.0,9.28,9.3,9.28,9.3,60000.0
2012-06-06 15:45:00,9.3,9.32,9.3,9.3,131600.0,9.3,9.32,9.3,9.3,131600.0
2012-06-06 15:50:00,9.3,9.32,9.3,9.32,118000.0,9.3,9.32,9.3,9.32,118000.0
2012-06-06 15:55:00,9.32,9.34,9.3,9.33,274800.0,9.32,9.34,9.3,9.33,274800.0
2012-06-07 09:30:00,8.47,8.5,8.34,8.41,1485200.0,8.47,8.5,8.34,8.41,1485200.0
2012-06-07 09:35:00,8.41,8.47,8.34,8.35,988800.0,8.41,8.47,8.34,8.35,988800.0
2012-06-07 09:40:00,8.35,8.4,8.24,8.38,775600.0,8.35,8.4,8.24,8.38,775600.0
2012-06-07 09:45:00,8.38,8.38,8.22,8.23,529600.0,8.38,8.38,8.22,8.23,529600.0
2012-06-07 09:50:00,8.23,8.24,8.13,8.18,519200.0,8.23,8.24,8.13,8.18,519200.0
2012-06-07 09:55:00,8.18,8.2,8.05,8.05,876400.0,8.18,8.2,8.05,8.05,876400.0
2012-06-07 10:00:00,8.05,8.07,7.94,8.05,414000.0,8.05,8.07,7.94,8.05,414000.0
2012-06-07 10:05:00,8.05,8.07,7.91,7.91,252400.0,8.05,8.07,7.91,7.91,252400.0
2012-06-07 10:10:00,7.92,7.94,7.75,7.75,706000.0,7.92,7.94,7.75,7.75,706000.0
2012-06-07 10:15:00,7.75,7.85,7.73,7.8,718800.0,7.75,7.85,7.73,7.8,718800.0
2012-06-07 10:20:00,7.8,7.88,7.76,7.88,688800.0,7.8,7.88,7.76,7.88,688800.0
2012-06-07 10:25:00,7.88,7.94,7.84,7.94,595200.0,7.88,7.94,7.84,7.94,595200.0
2012-06-07 10:30:00,7.95,8.03,7.9,7.92,442000.0,7.95,8.03,7.9,7.92,442000.0
2012-06-07 10:35:00,7.93,7.94,7.86,7.87,206800.0,7.93,7.94,7.86,7.87,206800.0
2012-06-07 10:40:00,7.87,7.92,7.86,7.88,286800.0,7.87,7.92,7.86,7.88,286800.0
2012-06-07 10:45:00,7.88,7.88,7.82,7.83,114400.0,7.88,7.88,7.82,7.83,114400.0
2012-06-07 10:50:00,7.84,7.91,7.83,7.89,120800.0,7.84,7.91,7.83,7.89,120800.0
2012-06-07 10:55:00,7.9,7.9,7.85,7.89,308400.0,7.9,7.9,7.85,7.89,308400.0
2012-06-07 11:00:00,7.89,7.89,7.82,7.82,298800.0,7.89,7.89,7.82,7.82,298800.0
2012-06-07 11:05:00,7.82,7.89,7.82,7.89,148000.0,7.82,7.89,7.82,7.89,148000.0
2012-06-07 11:10:00,7.89,7.9,7.82,7.82,190000.0,7.89,7.9,7.82,7.82,190000.0
2012-06-07 11:15:00,7.83,7.86,7.82,7.83,177200.0,7.83,7.86,7.82,7.83,177200.0
2012-06-07 11:20:00,7.83,7.85,7.83,7.84,118000.0,7.83,7.85,7.83,7.84,118000.0
2012-06-07 11:25:00,7.83,7.87,7.83,7.87,106000.0,7.83,7.87,7.83,7.87,106000.0
2012-06-07 11:30:00,7.87,7.89,7.86,7.87,116800.0,7.87,7.89,7.86,7.87,116800.0
2012-06-07 11:35:00,7.88,8.02,7.87,7.99,362000.0,7.88,8.02,7.87,7.99,362000.0
2012-06-07 11:40:00,7.99,8.06,7.99,8.06,284800.0,7.99,8.06,7.99,8.06,284800.0
2012-06-07 11:45:00,8.06,8.07,8.04,8.05,247200.0,8.06,8.07,8.04,8.05,247200.0
2012-06-07 11:50:00,8.05,8.07,8.05,8.06,260800.0,8.05,8.07,8.05,8.06,260800.0
2012-06-07 11:55:00,8.06,8.11,8.01,8.07,439200.0,8.06,8.11,8.01,8.07,439200.0
2012-06-07 12:00:00,8.07,8.1,8.06,8.06,142800.0,8.07,8.1,8.06,8.06,142800.0
2012-06-07 12:05:00,8.06,8.08,8.06,8.07,139200.0,8.06,8.08,8.06,8.07,139200.0
2012-06-07 12:10:00,8.08,8.08,8.04,8.07,129600.0,8.08,8.08,8.04,8.07,129600.0
2012-06-07 12:15:00,8.08,8.09,8.0,8.01,154800.0,8.08,8.09,8.0,8.01,154800.0
2012-06-07 12:20:00,8.0,8.03,8.0,8.01,189200.0,8.0,8.03,8.0,8.01,189200.0
2012-06-07 12:25:00,8.01,8.03,8.01,8.03,57600.0,8.01,8.03,8.01,8.03,57600.0
2012-06-07 12:30:00,8.03,8.04,8.02,8.02,33600.0,8.03,8.04,8.02,8.02,33600.0
2012-06-07 12:35:00,8.02,8.04,8.01,8.03,71200.0,8.02,8.04,8.01,8.03,71200.0
2012-06-07 12:40:00,8.03,8.04,8.02,8.03,73600.0,8.03,8.04,8.02,8.03,73600.0
2012-06-07 12:45:00,8.03,8.03,8.01,8.01,70400.0,8.03,8.03,8.01,8.01,70400.0
2012-06-07 12:50:00,8.01,8.03,8.01,8.03,83200.0,8.01,8.03,8.01,8.03,83200.0
2012-06-07 12:55:00,8.03,8.03,8.02,8.02,57200.0,8.03,8.03,8.02,8.02,57200.0
2012-06-07 13:00:00,8.02,8.09,8.02,8.09,135600.0,8.02,8.09,8.02,8.09,135600.0
2012-06-07 13:05:00,8.09,8.11,8.08,8.1,72800.0,8.09,8.11,8.08,8.1,72800.0
2012-06-07 13:10:00,8.09,8.09,8.08,8.08,50400.0,8.09,8.09,8.08,8.08,50400.0
2012-06-07 13:15:00,8.08,8.17,8.08,8.13,230000.0,8.08,8.17,8.08,8.13,230000.0
2012-06-07 13:20:00,8.13,8.2,8.12,8.19,142800.0,8.13,8.2,8.12,8.19,142800.0
2012-06-07 13:25:00,8.19,8.2,8.17,8.19,227200.0,8.19,8.2,8.17,8.19,227200.0
2012-06-07 13:30:00,8.19,8.21,8.16,8.2,181600.0,8.19,8.21,8.16,8.2,181600.0
2012-06-07 13:35:00,8.19,8.22,8.19,8.2,120400.0,8.19,8.22,8.19,8.2,120400.0
2012-06-07 13:40:00,8.21,8.23,8.17,8.22,130000.0,8.21,8.23,8.17,8.22,130000.0
2012-06-07 13:45:00,8.22,8.24,8.19,8.19,100800.0,8.22,8.24,8.19,8.19,100800.0
2012-06-07 13:50:00,8.19,8.2,8.16,8.18,177600.0,8.19,8.2,8.16,8.18,177600.0
2012-06-07 13:55:00,8.18,8.23,8.18,8.22,99200.0,8.18,8.23,8.18,8.22,99200.0
2012-06-07 14:00:00,8.22,8.24,8.18,8.19,128400.0,8.22,8.24,8.18,8.19,128400.0
2012-06-07 14:05:00,8.19,8.2,8.17,8.19,74800.0,8.19,8.2,8.17,8.19,74800.0
2012-06-07 14:10:00,8.19,8.19,8.14,8.14,152800.0,8.19,8.19,8.14,8.14,152800.0
2012-06-07 14:15:00,8.14,8.27,8.13,8.25,282400.0,8.14,8.27,8.13,8.25,282400.0
2012-06-07 14:20:00,8.26,8.3,8.24,8.26,254000.0,8.26,8.3,8.24,8.26,254000.0
2012-06-07 14:25:00,8.26,8.28,8.22,8.27,116800.0,8.26,8.28,8.22,8.27,116800.0
2012-06-07 14:30:00,8.26,8.27,8.22,8.24,120000.0,8.26,8.27,8.22,8.24,120000.0
2012-06-07 14:35:00,8.24,8.26,8.23,8.25,86000.0,8.24,8.26,8.23,8.25,86000.0
2012-06-07 14:40:00,8.25,8.27,8.25,8.27,130800.0,8.25,8.27,8.25,8.27,130800.0
2012-06-07 14:45:00,8.27,8.28,8.21,8.26,153200.0,8.27,8.28,8.21,8.26,153200.0
2012-06-07 14:50:00,8.26,8.26,8.16,8.16,131200.0,8.26,8.26,8.16,8.16,131200.0
2012-06-07 14:55:00,8.16,8.16,8.1,8.1,272000.0,8.16,8.16,8.1,8.1,272000.0
2012-06-07 15:00:00,8.09,8.11,8.09,8.09,100000.0,8.09,8.11,8.09,8.09,100000.0
2012-06-07 15:05:00,8.09,8.1,8.08,8.09,94400.0,8.09,8.1,8.08,8.09,94400.0
2012-06-07 15:10:00,8.1,8.1,8.06,8.08,99200.0,8.1,8.1,8.06,8.08,99200.0
2012-06-07 15:15:00,8.08,8.11,8.06,8.06,118800.0,8.08,8.11,8.06,8.06,118800.0
2012-06-07 15:20:00,8.06,8.09,8.06,8.07,78800.0,8.06,8.09,8.06,8.07,78800.0
2012-06-07 15:25:00,8.07,8.07,8.04,8.07,163600.0,8.07,8.07,8.04,8.07,163600.0
2012-06-07 15:30:00,8.07,8.09,8.06,8.08,187600.0,8.07,8.09,8.06,8.08,187600.0
2012-06-07 15:35:00,8.08,8.11,8.08,8.11,176000.0,8.08,8.11,8.08,8.11,176000.0
2012-06-07 15:40:00,8.11,8.12,8.1,8.12,173600.0,8.11,8.12,8.1,8.12,173600.0
2012-06-07 15:45:00,8.12,8.21,8.12,8.2,420000.0,8.12,8.21,8.12,8.2,420000.0
2012-06-07 15:50:00,8.2,8.22,8.19,8.22,531600.0,8.2,8.22,8.19,8.22,531600.0
2012-06-07 15:55:00,8.22,8.24,8.21,8.21,768000.0,8.22,8.24,8.21,8.21,768000.0
2012-06-08 09:30:00,9.02,9.11,8.91,8.96,384400.0,9.02,9.11,8.91,8.96,384400.0
2012-06-08 09:35:00,8.95,8.97,8.85,8.92,443200.0,8.95,8.97,8.85,8.92,443200.0
2012-06-08 09:40:00,8.91,8.99,8.91,8.93,255200.0,8.91,8.99,8.91,8.93,255200.0
2012-06-08 09:45:00,8.94,8.94,8.82,8.88,234800.0,8.94,8.94,8.82,8.88,234800.0
2012-06-08 09:50:00,8.88,8.93,8.88,8.92,125600.0,8.88,8.93,8.88,8.92,125600.0
2012-06-08 09:55:00,8.92,9.04,8.91,9.03,321200.0,8.92,9.04,8.91,9.03,321200.0
2012-06-08 10:00:00,9.03,9.11,9.03,9.11,256400.0,9.03,9.11,9.03,9.11,256400.0
2012-06-08 10:05:00,9.1,9.11,9.03,9.05,448000.0,9.1,9.11,9.03,9.05,448000.0
2012-06-08 10:10:00,9.05,9.05,9.01,9.02,145200.0,9.05,9.05,9.01,9.02,145200.0
2012-06-08 10:15:00,9.02,9.08,9.02,9.06,160000.0,9.02,9.08,9.02,9.06,160000.0
2012-06-08 10:20:00,9.06,9.06,8.94,8.97,319200.0,9.06,9.06,8.94,8.97,319200.0
2012-06-08 10:25:00,8.97,8.97,8.94,8.95,432800.0,8.97,8.97,8.94,8.95,432800.0
2012-06-08 10:30:00,8.95,8.99,8.95,8.99,153200.0,8.95,8.99,8.95,8.99,153200.0
2012-06-08 10:35:00,8.99,8.99,8.97,8.98,78400.0,8.99,8.99,8.97,8.98,78400.0
2012-06-08 10:40:00,8.98,9.01,8.98,9.0,93600.0,8.98,9.01,8.98,9.0,93600.0
2012-06-08 10:45:00,9.0,9.03,9.0,9.0,110000.0,9.0,9.03,9.0,9.0,110000.0
2012-06-08 10:50:00,9.0,9.01,8.97,8.97,102800.0,9.0,9.01,8.97,8.97,102800.0
2012-06-08 10:55:00,8.98,9.0,8.97,9.0,88800.0,8.98,9.0,8.97,9.0,88800.0
2012-06-08 11:00:00,9.0,9.0,9.0,9.0,60000.0,9.0,9.0,9.0,9.0,60000.0
2012-06-08 11:05:00,9.0,9.0,8.97,8.97,121600.0,9.0,9.0,8.97,8.97,121600.0
2012-06-08 11:10:00,8.98,8.98,8.97,8.98,82400.0,8.98,8.98,8.97,8.98,82400.0
2012-06-08 11:15:00,8.98,9.0,8.98,8.99,84400.0,8.98,9.0,8.98,8.99,84400.0
2012-06-08 11:20:00,8.99,9.05,8.98,9.04,94800.0,8.99,9.05,8.98,9.04,94800.0
2012-06-08 11:25:00,9.04,9.06,9.03,9.04,94800.0,9.04,9.06,9.03,9.04,94800.0
2012-06-08 11:30:00,9.04,9.08,9.04,9.07,133200.0,9.04,9.08,9.04,9.07,133200.0
2012-06-08 11:35:00,9.07,9.08,9.06,9.06,74800.0,9.07,9.08,9.06,9.06,74800.0
2012-06-08 11:40:00,9.06,9.06,9.03,9.04,80000.0,9.06,9.06,9.03,9.04,80000.0
2012-06-08 11:45:00,9.04,9.04,9.0,9.0,131600.0,9.04,9.04,9.0,9.0,131600.0
2012-06-08 11:50:00,9.0,9.04,9.0,9.04,118000.0,9.0,9.04,9.0,9.04,118000.0
2012-06-08 11:55:00,9.04,9.04,9.0,9.01,118400.0,9.04,9.04,9.0,9.01,118400.0
2012-06-08 12:00:00,9.01,9.03,9.01,9.02,75600.0,9.01,9.03,9.01,9.02,75600.0
2012-06-08 12:05:00,9.02,9.05,9.01,9.02,55600.0,9.02,9.05,9.01,9.02,55600.0
2012-06-08 12:10:00,9.02,9.02,9.01,9.01,49200.0,9.02,9.02,9.01,9.01,49200.0
2012-06-08 12:15:00,9.01,9.01,9.0,9.01,53600.0,9.01,9.01,9.0,9.01,53600.0
2012-06-08 12:20:00,9.0,9.01,9.0,9.0,56000.0,9.0,9.01,9.0,9.0,56000.0
2012-06-08 12:25:00,9.0,9.01,9.0,9.0,62000.0,9.0,9.01,9.0,9.0,62000.0
2012-06-08 12:30:00,9.0,9.03,9.0,9.01,92000.0,9.0,9.03,9.0,9.01,92000.0
2012-06-08 12:35:00,9.01,9.02,9.0,9.01,106000.0,9.01,9.02,9.0,9.01,106000.0
2012-06-08 12:40:00,9.0,9.01,8.96,8.97,203600.0,9.0,9.01,8.96,8.97,203600.0
2012-06-08 12:45:00,8.97,8.97,8.91,8.91,163200.0,8.97,8.97,8.91,8.91,163200.0
2012-06-08 12:50:00,8.91,8.93,8.88,8.91,100400.0,8.91,8.93,8.88,8.91,100400.0
2012-06-08 12:55:00,8.91,8.93,8.9,8.9,60800.0,8.91,8.93,8.9,8.9,60800.0
2012-06-08 13:00:00,8.9,8.96,8.88,8.95,157200.0,8.9,8.96,8.88,8.95,157200.0
2012-06-08 13:05:00,8.96,8.97,8.95,8.96,57600.0,8.96,8.97,8.95,8.96,57600.0
2012-06-08 13:10:00,8.96,8.99,8.96,8.99,40000.0,8.96,8.99,8.96,8.99,40000.0
2012-06-08 13:15:00,8.99,9.01,8.95,8.95,115600.0,8.99,9.01,8.95,8.95,115600.0
2012-06-08 13:20:00,8.95,8.95,8.93,8.95,52400.0,8.95,8.95,8.93,8.95,52400.0
2012-06-08 13:25:00,8.95,8.96,8.94,8.94,50400.0,8.95,8.96,8.94,8.94,50400.0
2012-06-08 13:30:00,8.94,8.95,8.93,8.95,56000.0,8.94,8.95,8.93,8.95,56000.0
2012-06-08 13:35:00,8.95,8.98,8.95,8.97,58000.0,8.95,8.98,8.95,8.97,58000.0
2012-06-08 13:40:00,8.97,8.98,8.97,8.98,39600.0,8.97,8.98,8.97,8.98,39600.0
2012-06-08 13:45:00,8.98,8.98,8.96,8.97,64800.0,8.98,8.98,8.96,8.97,64800.0
2012-06-08 13:50:00,8.98,8.98,8.98,8.98,44800.0,8.98,8.98,8.98,8.98,44800.0
2012-06-08 13:55:00,8.98,8.98,8.95,8.95,39600.0,8.98,8.98,8.95,8.95,39600.0
2012-06-08 14:00:00,8.95,8.95,8.93,8.94,102400.0,8.95,8.95,8.93,8.94,102400.0
2012-06-08 14:05:00,8.94,8.94,8.93,8.94,58000.0,8.94,8.94,8.93,8.94,58000.0
2012-06-08 14:10:00,8.94,8.95,8.94,8.95,57200.0,8.94,8.95,8.94,8.95,57200.0
2012-06-08 14:15:00,8.95,8.98,8.95,8.97,66400.0,8.95,8.98,8.95,8.97,66400.0
2012-06-08 14:20:00,8.97,8.98,8.97,8.97,57200.0,8.97,8.98,8.97,8.97,57200.0
2012-06-08 14:25:00,8.97,8.97,8.94,8.94,52400.0,8.97,8.97,8.94,8.94,52400.0
2012-06-08 14:30:00,8.94,8.96,8.93,8.95,61600.0,8.94,8.96,8.93,8.95,61600.0
2012-06-08 14:35:00,8.95,8.95,8.93,8.93,36800.0,8.95,8.95,8.93,8.93,36800.0
2012-06-08 14:40:00,8.93,8.94,8.91,8.93,97200.0,8.93,8.94,8.91,8.93,97200.0
2012-06-08 14:45:00,8.93,8.93,8.92,8.92,44000.0,8.93,8.93,8.92,8.92,44000.0
2012-06-08 14:50:00,8.92,8.93,8.92,8.92,37600.0,8.92,8.93,8.92,8.92,37600.0
2012-06-08 14:55:00,8.92,8.92,8.9,8.9,62400.0,8.92,8.92,8.9,8.9,62400.0
2012-06-08 15:00:00,8.9,8.93,8.9,8.92,60000.0,8.9,8.93,8.9,8.92,60000.0
2012-06-08 15:05:00,8.92,8.92,8.92,8.92,44800.0,8.92,8.92,8.92,8.92,44800.0
2012-06-08 15:10:00,8.92,8.93,8.91,8.91,85200.0,8.92,8.93,8.91,8.91,85200.0
2012-06-08 15:15:00,8.91,8.92,8.9,8.9,68800.0,8.91,8.92,8.9,8.9,68800.0
2012-06-08 15:20:00,8.9,8.92,8.9,8.91,79200.0,8.9,8.92,8.9,8.91,79200.0
2012-06-08 15:25:00,8.91,8.92,8.9,8.9,74000.0,8.91,8.92,8.9,8.9,74000.0
2012-06-08 15:30:00,8.9,8.92,8.9,8.92,78000.0,8.9,8.92,8.9,8.92,78000.0
2012-06-08 15:35:00,8.92,8.92,8.89,8.89,83200.0,8.92,8.92,8.89,8.89,83200.0
2012-06-08 15:40:00,8.89,8.9,8.84,8.84,175600.0,8.89,8.9,8.84,8.84,175600.0
2012-06-08 15:45:00,8.84,8.86,8.83,8.84,160400.0,8.84,8.86,8.83,8.84,160400.0
2012-06-08 15:50:00,8.84,8.85,8.82,8.82,227600.0,8.84,8.85,8.82,8.82,227600.0
2012-06-08 15:55:00,8.82,8.87,8.82,8.87,245600.0,8.82,8.87,8.82,8.87,245600.0
2012-06-11 09:30:00,6.36,6.57,6.31,6.4,2458400.0,6.36,6.57,6.31,6.4,2458400.0
2012-06-11 09:35:00,6.41,6.5,6.33,6.37,1522400.0,6.41,6.5,6.33,6.37,1522400.0
2012-06-11 09:40:00,6.37,6.5,6.19,6.29,1849200.0,6.37,6.5,6.19,6.29,1849200.0
2012-06-11 09:45:00,6.27,6.28,6.07,6.27,2573200.0,6.27,6.28,6.07,6.27,2573200.0
2012-06-11 09:50:00,6.27,6.3,6.18,6.26,1348800.0,6.27,6.3,6.18,6.26,1348800.0
2012-06-11 09:55:00,6.26,6.36,6.25,6.28,857600.0,6.26,6.36,6.25,6.28,857600.0
2012-06-11 10:00:00,6.29,6.43,6.29,6.38,1006800.0,6.29,6.43,6.29,6.38,1006800.0
2012-06-11 10:05:00,6.38,6.5,6.36,6.49,962000.0,6.38,6.5,6.36,6.49,962000.0
2012-06-11 10:10:00,6.49,6.55,6.41,6.47,1436400.0,6.49,6.55,6.41,6.47,1436400.0
2012-06-11 10:15:00,6.47,6.56,6.45,6.49,1312000.0,6.47,6.56,6.45,6.49,1312000.0
2012-06-11 10:20:00,6.49,6.64,6.45,6.63,1694000.0,6.49,6.64,6.45,6.63,1694000.0
2012-06-11 10:25:00,6.62,6.68,6.53,6.54,857600.0,6.62,6.68,6.53,6.54,857600.0
2012-06-11 10:30:00,6.54,6.56,6.45,6.55,739200.0,6.54,6.56,6.45,6.55,739200.0
2012-06-11 10:35:00,6.54,6.55,6.45,6.48,551600.0,6.54,6.55,6.45,6.48,551600.0
2012-06-11 10:40:00,6.48,6.54,6.39,6.42,985200.0,6.48,6.54,6.39,6.42,985200.0
2012-06-11 10:45:00,6.42,6.47,6.42,6.44,514000.0,6.42,6.47,6.42,6.44,514000.0
2012-06-11 10:50:00,6.45,6.49,6.44,6.48,436000.0,6.45,6.49,6.44,6.48,436000.0
2012-06-11 10:55:00,6.48,6.53,6.48,6.53,302800.0,6.48,6.53,6.48,6.53,302800.0
2012-06-11 11:00:00,6.53,6.55,6.48,6.5,206800.0,6.53,6.55,6.48,6.5,206800.0
2012-06-11 11:05:00,6.5,6.54,6.48,6.53,165600.0,6.5,6.54,6.48,6.53,165600.0
2012-06-11 11:10:00,6.53,6.59,6.53,6.58,370800.0,6.53,6.59,6.53,6.58,370800.0
2012-06-11 11:15:00,6.57,6.63,6.57,6.63,234000.0,6.57,6.63,6.57,6.63,234000.0
2012-06-11 11:20:00,6.64,6.74,6.63,6.74,750800.0,6.64,6.74,6.63,6.74,750800.0
2012-06-11 11:25:00,6.74,6.74,6.66,6.68,490800.0,6.74,6.74,6.66,6.68,490800.0
2012-06-11 11:30:00,6.68,6.68,6.57,6.58,339200.0,6.68,6.68,6.57,6.58,339200.0
2012-06-11 11:35:00,6.57,6.59,6.5,6.58,400800.0,6.57,6.59,6.5,6.58,400800.0
2012-06-11 11:40:00,6.58,6.59,6.51,6.51,244800.0,6.58,6.59,6.51,6.51,244800.0
2012-06-11 11:45:00,6.51,6.52,6.48,6.5,264400.0,6.51,6.52,6.48,6.5,264400.0
2012-06-11 11:50:00,6.5,6.54,6.48,6.51,135200.0,6.5,6.54,6.48,6.51,135200.0
2012-06-11 11:55:00,6.52,6.59,6.51,6.57,299200.0,6.52,6.59,6.51,6.57,299200.0
2012-06-11 12:00:00,6.57,6.65,6.56,6.62,383200.0,6.57,6.65,6.56,6.62,383200.0
2012-06-11 12:05:00,6.62,6.68,6.61,6.67,238000.0,6.62,6.68,6.61,6.67,238000.0
2012-06-11 12:10:00,6.66,6.66,6.57,6.63,358800.0,6.66,6.66,6.57,6.63,358800.0
2012-06-11 12:15:00,6.63,6.72,6.63,6.68,244000.0,6.63,6.72,6.63,6.68,244000.0
2012-06-11 12:20:00,6.69,6.72,6.64,6.65,194000.0,6.69,6.72,6.64,6.65,194000.0
2012-06-11 12:25:00,6.65,6.67,6.62,6.62,527200.0,6.65,6.67,6.62,6.62,527200.0
2012-06-11 12:30:00,6.62,6.7,6.6,6.65,282400.0,6.62,6.7,6.6,6.65,282400.0
2012-06-11 12:35:00,6.65,6.67,6.61,6.65,129200.0,6.65,6.67,6.61,6.65,129200.0
2012-06-11 12:40:00,6.65,6.68,6.62,6.66,128000.0,6.65,6.68,6.62,6.66,128000.0
2012-06-11 12:45:00,6.66,6.68,6.65,6.66,205200.0,6.66,6.68,6.65,6.66,205200.0
2012-06-11 12:50:00,6.66,6.7,6.63,6.69,207200.0,6.66,6.7,6.63,6.69,207200.0
2012-06-11 12:55:00,6.69,6.71,6.65,6.69,475600.0,6.69,6.71,6.65,6.69,475600.0
2012-06-11 13:00:00,6.68,6.69,6.63,6.66,250400.0,6.68,6.69,6.63,6.66,250400.0
2012-06-11 13:05:00,6.65,6.68,6.65,6.66,115600.0,6.65,6.68,6.65,6.66,115600.0
2012-06-11 13:10:00,6.66,6.71,6.66,6.68,172000.0,6.66,6.71,6.66,6.68,172000.0
2012-06-11 13:15:00,6.68,6.7,6.67,6.7,160000.0,6.68,6.7,6.67,6.7,160000.0
2012-06-11 13:20:00,6.7,6.7,6.66,6.67,115600.0,6.7,6.7,6.66,6.67,115600.0
2012-06-11 13:25:00,6.67,6.68,6.64,6.66,282800.0,6.67,6.68,6.64,6.66,282800.0
2012-06-11 13:30:00,6.66,6.69,6.65,6.68,196400.0,6.66,6.69,6.65,6.68,196400.0
2012-06-11 13:35:00,6.68,6.68,6.66,6.66,99600.0,6.68,6.68,6.66,6.66,99600.0
2012-06-11 13:40:00,6.66,6.67,6.6,6.61,496800.0,6.66,6.67,6.6,6.61,496800.0
2012-06-11 13:45:00,6.61,6.64,6.59,6.61,543600.0,6.61,6.64,6.59,6.61,543600.0
2012-06-11 13:50:00,6.61,6.69,6.61,6.65,397600.0,6.61,6.69,6.61,6.65,397600.0
2012-06-11 13:55:00,6.65,6.67,6.64,6.64,95600.0,6.65,6.67,6.64,6.64,95600.0
2012-06-11 14:00:00,6.64,6.67,6.61,6.63,315200.0,6.64,6.67,6.61,6.63,315200.0
2012-06-11 14:05:00,6.63,6.67,6.63,6.65,357600.0,6.63,6.67,6.63,6.65,357600.0
2012-06-11 14:10:00,6.65,6.69,6.65,6.67,197200.0,6.65,6.69,6.65,6.67,197200.0
2012-06-11 14:15:00,6.68,6.81,6.67,6.78,772000.0,6.68,6.81,6.67,6.78,772000.0
2012-06-11 14:20:00,6.78,6.9,6.72,6.87,1388000.0,6.78,6.9,6.72,6.87,1388000.0
2012-06-11 14:25:00,6.86,6.88,6.83,6.87,532000.0,6.86,6.88,6.83,6.87,532000.0
2012-06-11 14:30:00,6.87,6.88,6.79,6.81,328400.0,6.87,6.88,6.79,6.81,328400.0
2012-06-11 14:35:00,6.81,6.85,6.77,6.82,340800.0,6.81,6.85,6.77,6.82,340800.0
2012-06-11 14:40:00,6.81,6.87,6.8,6.86,300000.0,6.81,6.87,6.8,6.86,300000.0
2012-06-11 14:45:00,6.87,6.93,6.83,6.9,417200.0,6.87,6.93,6.83,6.9,417200.0
2012-06-11 14:50:00,6.89,7.02,6.89,6.96,866400.0,6.89,7.02,6.89,6.96,866400.0
2012-06-11 14:55:00,6.96,7.04,6.95,7.03,662800.0,6.96,7.04,6.95,7.03,662800.0
2012-06-11 15:00:00,7.03,7.06,6.96,7.04,654000.0,7.03,7.06,6.96,7.04,654000.0
2012-06-11 15:05:00,7.04,7.1,7.01,7.09,527200.0,7.04,7.1,7.01,7.09,527200.0
2012-06-11 15:10:00,7.08,7.11,7.06,7.1,598000.0,7.08,7.11,7.06,7.1,598000.0
2012-06-11 15:15:00,7.1,7.12,7.06,7.06,424000.0,7.1,7.12,7.06,7.06,424000.0
2012-06-11 15:20:00,7.06,7.06,6.97,7.01,911200.0,7.06,7.06,6.97,7.01,911200.0
2012-06-11 15:25:00,7.01,7.03,6.97,7.0,633200.0,7.01,7.03,6.97,7.0,633200.0
2012-06-11 15:30:00,7.0,7.01,6.97,6.97,958800.0,7.0,7.01,6.97,6.97,958800.0
2012-06-11 15:35:00,6.97,6.98,6.96,6.97,582800.0,6.97,6.98,6.96,6.97,582800.0
2012-06-11 15:40:00,6.97,7.0,6.97,7.0,1299200.0,6.97,7.0,6.97,7.0,1299200.0
2012-06-11 15:45:00,7.0,7.0,6.97,6.99,690000.0,7.0,7.0,6.97,6.99,690000.0
2012-06-11 15:50:00,6.99,7.0,6.97,7.0,1112800.0,6.99,7.0,6.97,7.0,1112800.0
2012-06-11 15:55:00,7.0,7.0,6.89,6.89,1822400.0,7.0,7.0,6.89,6.89,1822400.0
2012-06-12 09:30:00,6.85,6.93,6.71,6.92,500000.0,6.85,6.93,6.71,6.92,500000.0
2012-06-12 09:35:00,6.92,6.92,6.86,6.86,74000.0,6.92,6.92,6.86,6.86,74000.0
2012-06-12 09:40:00,6.87,6.87,6.79,6.8,215200.0,6.87,6.87,6.79,6.8,215200.0
2012-06-12 09:45:00,6.79,6.82,6.78,6.8,229200.0,6.79,6.82,6.78,6.8,229200.0
2012-06-12 09:50:00,6.79,6.81,6.72,6.73,370000.0,6.79,6.81,6.72,6.73,370000.0
2012-06-12 09:55:00,6.72,6.78,6.72,6.76,236000.0,6.72,6.78,6.72,6.76,236000.0
2012-06-12 10:00:00,6.75,6.78,6.74,6.75,262000.0,6.75,6.78,6.74,6.75,262000.0
2012-06-12 10:05:00,6.75,6.78,6.72,6.74,198000.0,6.75,6.78,6.72,6.74,198000.0
2012-06-12 10:10:00,6.75,6.76,6.7,6.71,350400.0,6.75,6.76,6.7,6.71,350400.0
2012-06-12 10:15:00,6.71,6.73,6.67,6.68,439200.0,6.71,6.73,6.67,6.68,439200.0
2012-06-12 10:20:00,6.68,6.71,6.67,6.68,206400.0,6.68,6.71,6.67,6.68,206400.0
2012-06-12 10:25:00,6.68,6.69,6.65,6.66,276000.0,6.68,6.69,6.65,6.66,276000.0
2012-06-12 10:30:00,6.66,6.67,6.65,6.66,226400.0,6.66,6.67,6.65,6.66,226400.0
2012-06-12 10:35:00,6.66,6.69,6.66,6.67,188400.0,6.66,6.69,6.66,6.67,188400.0
2012-06-12 10:40:00,6.67,6.69,6.66,6.68,242000.0,6.67,6.69,6.66,6.68,242000.0
2012-06-12 10:45:00,6.68,6.7,6.68,6.7,63200.0,6.68,6.7,6.68,6.7,63200.0
2012-06-12 10:50:00,6.7,6.7,6.68,6.69,49600.0,6.7,6.7,6.68,6.69,49600.0
2012-06-12 10:55:00,6.69,6.7,6.68,6.68,62000.0,6.69,6.7,6.68,6.68,62000.0
2012-06-12 11:00:00,6.68,6.71,6.68,6.7,232400.0,6.68,6.71,6.68,6.7,232400.0
2012-06-12 11:05:00,6.7,6.7,6.65,6.67,169200.0,6.7,6.7,6.65,6.67,169200.0
2012-06-12 11:10:00,6.67,6.74,6.66,6.74,364400.0,6.67,6.74,6.66,6.74,364400.0
2012-06-12 11:15:00,6.73,6.74,6.7,6.74,86000.0,6.73,6.74,6.7,6.74,86000.0
2012-06-12 11:20:00,6.74,6.76,6.73,6.73,183200.0,6.74,6.76,6.73,6.73,183200.0
2012-06-12 11:25:00,6.73,6.74,6.72,6.73,150800.0,6.73,6.74,6.72,6.73,150800.0
2012-06-12 11:30:00,6.73,6.75,6.73,6.74,102000.0,6.73,6.75,6.73,6.74,102000.0
2012-06-12 11:35:00,6.74,6.75,6.72,6.73,81200.0,6.74,6.75,6.72,6.73,81200.0
2012-06-12 11:40:00,6.73,6.75,6.73,6.75,54400.0,6.73,6.75,6.73,6.75,54400.0
2012-06-12 11:45:00,6.75,6.75,6.71,6.71,155600.0,6.75,6.75,6.71,6.71,155600.0
2012-06-12 11:50:00,6.71,6.74,6.7,6.71,90000.0,6.71,6.74,6.7,6.71,90000.0
2012-06-12 11:55:00,6.71,6.72,6.69,6.71,162400.0,6.71,6.72,6.69,6.71,162400.0
2012-06-12 12:00:00,6.71,6.73,6.71,6.73,33600.0,6.71,6.73,6.71,6.73,33600.0
2012-06-12 12:05:00,6.73,6.73,6.7,6.71,50000.0,6.73,6.73,6.7,6.71,50000.0
2012-06-12 12:10:00,6.71,6.72,6.69,6.72,51200.0,6.71,6.72,6.69,6.72,51200.0
2012-06-12 12:15:00,6.72,6.73,6.69,6.7,64800.0,6.72,6.73,6.69,6.7,64800.0
2012-06-12 12:20:00,6.7,6.72,6.68,6.69,149600.0,6.7,6.72,6.68,6.69,149600.0
2012-06-12 12:25:00,6.68,6.69,6.66,6.69,59200.0,6.68,6.69,6.66,6.69,59200.0
2012-06-12 12:30:00,6.68,6.68,6.65,6.66,35200.0,6.68,6.68,6.65,6.66,35200.0
2012-06-12 12:35:00,6.66,6.68,6.66,6.66,39200.0,6.66,6.68,6.66,6.66,39200.0
2012-06-12 12:40:00,6.66,6.68,6.66,6.67,40000.0,6.66,6.68,6.66,6.67,40000.0
2012-06-12 12:45:00,6.67,6.69,6.67,6.69,54800.0,6.67,6.69,6.67,6.69,54800.0
2012-06-12 12:50:00,6.69,6.69,6.66,6.66,36400.0,6.69,6.69,6.66,6.66,36400.0
2012-06-12 12:55:00,6.66,6.7,6.66,6.69,65200.0,6.66,6.7,6.66,6.69,65200.0
2012-06-12 13:00:00,6.7,6.7,6.68,6.68,27600.0,6.7,6.7,6.68,6.68,27600.0
2012-06-12 13:05:00,6.68,6.68,6.68,6.68,30000.0,6.68,6.68,6.68,6.68,30000.0
2012-06-12 13:10:00,6.68,6.69,6.67,6.67,47200.0,6.68,6.69,6.67,6.67,47200.0
2012-06-12 13:15:00,6.67,6.67,6.65,6.65,58400.0,6.67,6.67,6.65,6.65,58400.0
2012-06-12 13:20:00,6.65,6.66,6.65,6.66,42400.0,6.65,6.66,6.65,6.66,42400.0
2012-06-12 13:25:00,6.66,6.67,6.65,6.65,27200.0,6.66,6.67,6.65,6.65,27200.0
2012-06-12 13:30:00,6.65,6.67,6.65,6.67,32800.0,6.65,6.67,6.65,6.67,32800.0
2012-06-12 13:35:00,6.67,6.68,6.67,6.67,30000.0,6.67,6.68,6.67,6.67,30000.0
2012-06-12 13:40:00,6.67,6.68,6.66,6.66,26000.0,6.67,6.68,6.66,6.66,26000.0
2012-06-12 13:45:00,6.66,6.67,6.65,6.67,61600.0,6.66,6.67,6.65,6.67,61600.0
2012-06-12 13:50:00,6.67,6.69,6.66,6.68,60000.0,6.67,6.69,6.66,6.68,60000.0
2012-06-12 13:55:00,6.68,6.7,6.62,6.63,99600.0,6.68,6.7,6.62,6.63,99600.0
2012-06-12 14:00:00,6.63,6.67,6.63,6.67,98400.0,6.63,6.67,6.63,6.67,98400.0
2012-06-12 14:05:00,6.67,6.68,6.66,6.67,38800.0,6.67,6.68,6.66,6.67,38800.0
2012-06-12 14:10:00,6.68,6.69,6.67,6.69,63600.0,6.68,6.69,6.67,6.69,63600.0
2012-06-12 14:15:00,6.69,6.7,6.68,6.69,100800.0,6.69,6.7,6.68,6.69,100800.0
2012-06-12 14:20:00,6.69,6.7,6.68,6.68,50000.0,6.69,6.7,6.68,6.68,50000.0
2012-06-12 14:25:00,6.69,6.71,6.69,6.7,116000.0,6.69,6.71,6.69,6.7,116000.0
2012-06-12 14:30:00,6.71,6.71,6.7,6.71,65600.0,6.71,6.71,6.7,6.71,65600.0
2012-06-12 14:35:00,6.71,6.71,6.7,6.7,108800.0,6.71,6.71,6.7,6.7,108800.0
2012-06-12 14:40:00,6.7,6.7,6.68,6.7,80400.0,6.7,6.7,6.68,6.7,80400.0
2012-06-12 14:45:00,6.7,6.71,6.7,6.71,66800.0,6.7,6.71,6.7,6.71,66800.0
2012-06-12 14:50:00,6.71,6.71,6.69,6.69,55600.0,6.71,6.71,6.69,6.69,55600.0
2012-06-12 14:55:00,6.69,6.71,6.69,6.7,66400.0,6.69,6.71,6.69,6.7,66400.0
2012-06-12 15:00:00,6.7,6.71,6.7,6.7,112800.0,6.7,6.71,6.7,6.7,112800.0
2012-06-12 15:05:00,6.7,6.71,6.7,6.71,57600.0,6.7,6.71,6.7,6.71,57600.0
2012-06-12 15:10:00,6.71,6.71,6.7,6.7,80000.0,6.71,6.71,6.7,6.7,80000.0
2012-06-12 15:15:00,6.7,6.71,6.7,6.71,93600.0,6.7,6.71,6.7,6.71,93600.0
2012-06-12 15:20:00,6.71,6.72,6.7,6.72,153200.0,6.71,6.72,6.7,6.72,153200.0
2012-06-12 15:25:00,6.72,6.75,6.72,6.74,126800.0,6.72,6.75,6.72,6.74,126800.0
2012-06-12 15:30:00,6.74,6.74,6.72,6.72,163200.0,6.74,6.74,6.72,6.72,163200.0
2012-06-12 15:35:00,6.72,6.72,6.71,6.71,134400.0,6.72,6.72,6.71,6.71,134400.0
2012-06-12 15:40:00,6.71,6.74,6.71,6.73,136800.0,6.71,6.74,6.71,6.73,136800.0
2012-06-12 15:45:00,6.73,6.74,6.73,6.74,121600.0,6.73,6.74,6.73,6.74,121600.0
2012-06-12 15:50:00,6.74,6.74,6.71,6.72,286800.0,6.74,6.74,6.71,6.72,286800.0
2012-06-12 15:55:00,6.72,6.73,6.72,6.72,282000.0,6.72,6.73,6.72,6.72,282000.0
2012-06-13 09:30:00,6.75,6.82,6.69,6.77,193600.0,6.75,6.82,6.69,6.77,193600.0
2012-06-13 09:35:00,6.76,6.87,6.76,6.83,167200.0,6.76,6.87,6.76,6.83,167200.0
2012-06-13 09:40:00,6.84,6.86,6.82,6.84,113600.0,6.84,6.86,6.82,6.84,113600.0
2012-06-13 09:45:00,6.83,6.85,6.79,6.82,226000.0,6.83,6.85,6.79,6.82,226000.0
2012-06-13 09:50:00,6.82,6.83,6.76,6.78,139600.0,6.82,6.83,6.76,6.78,139600.0
2012-06-13 09:55:00,6.78,6.85,6.78,6.84,141600.0,6.78,6.85,6.78,6.84,141600.0
2012-06-13 10:00:00,6.83,6.92,6.83,6.92,149600.0,6.83,6.92,6.83,6.92,149600.0
2012-06-13 10:05:00,6.92,6.93,6.86,6.87,141200.0,6.92,6.93,6.86,6.87,141200.0
2012-06-13 10:10:00,6.88,6.91,6.86,6.88,142000.0,6.88,6.91,6.86,6.88,142000.0
2012-06-13 10:15:00,6.89,6.92,6.88,6.9,114400.0,6.89,6.92,6.88,6.9,114400.0
2012-06-13 10:20:00,6.9,6.91,6.88,6.89,144800.0,6.9,6.91,6.88,6.89,144800.0
2012-06-13 10:25:00,6.89,6.9,6.85,6.87,100000.0,6.89,6.9,6.85,6.87,100000.0
2012-06-13 10:30:00,6.87,6.88,6.85,6.87,56800.0,6.87,6.88,6.85,6.87,56800.0
2012-06-13 10:35:00,6.88,6.9,6.87,6.9,31600.0,6.88,6.9,6.87,6.9,31600.0
2012-06-13 10:40:00,6.9,6.91,6.87,6.87,189600.0,6.9,6.91,6.87,6.87,189600.0
2012-06-13 10:45:00,6.87,6.88,6.84,6.84,90400.0,6.87,6.88,6.84,6.84,90400.0
2012-06-13 10:50:00,6.85,6.85,6.84,6.84,13200.0,6.85,6.85,6.84,6.84,13200.0
2012-06-13 10:55:00,6.84,6.84,6.83,6.83,26800.0,6.84,6.84,6.83,6.83,26800.0
2012-06-13 11:00:00,6.83,6.83,6.81,6.82,40400.0,6.83,6.83,6.81,6.82,40400.0
2012-06-13 11:05:00,6.82,6.82,6.8,6.8,31200.0,6.82,6.82,6.8,6.8,31200.0
2012-06-13 11:10:00,6.8,6.82,6.8,6.82,39200.0,6.8,6.82,6.8,6.82,39200.0
2012-06-13 11:15:00,6.82,6.82,6.79,6.81,24000.0,6.82,6.82,6.79,6.81,24000.0
2012-06-13 11:20:00,6.81,6.83,6.81,6.82,14000.0,6.81,6.83,6.81,6.82,14000.0
2012-06-13 11:25:00,6.82,6.83,6.81,6.82,23600.0,6.82,6.83,6.81,6.82,23600.0
2012-06-13 11:30:00,6.82,6.84,6.82,6.84,36400.0,6.82,6.84,6.82,6.84,36400.0
2012-06-13 11:35:00,6.84,6.84,6.83,6.83,28800.0,6.84,6.84,6.83,6.83,28800.0
2012-06-13 11:40:00,6.83,6.85,6.83,6.85,57200.0,6.83,6.85,6.83,6.85,57200.0
2012-06-13 11:45:00,6.85,6.87,6.84,6.87,33600.0,6.85,6.87,6.84,6.87,33600.0
2012-06-13 11:50:00,6.87,6.87,6.84,6.84,18800.0,6.87,6.87,6.84,6.84,18800.0
2012-06-13 11:55:00,6.84,6.87,6.84,6.86,45200.0,6.84,6.87,6.84,6.86,45200.0
2012-06-13 12:00:00,6.86,6.86,6.85,6.85,18400.0,6.86,6.86,6.85,6.85,18400.0
2012-06-13 12:05:00,6.86,6.86,6.83,6.84,37600.0,6.86,6.86,6.83,6.84,37600.0
2012-06-13 12:10:00,6.84,6.84,6.82,6.82,33200.0,6.84,6.84,6.82,6.82,33200.0
2012-06-13 12:15:00,6.82,6.83,6.82,6.83,31200.0,6.82,6.83,6.82,6.83,31200.0
2012-06-13 12:20:00,6.82,6.83,6.81,6.82,18000.0,6.82,6.83,6.81,6.82,18000.0
2012-06-13 12:25:00,6.82,6.83,6.82,6.82,17200.0,6.82,6.83,6.82,6.82,17200.0
2012-06-13 12:30:00,6.82,6.84,6.82,6.83,30000.0,6.82,6.84,6.82,6.83,30000.0
2012-06-13 12:35:00,6.83,6.84,6.83,6.84,13600.0,6.83,6.84,6.83,6.84,13600.0
2012-06-13 12:40:00,6.85,6.85,6.83,6.84,11600.0,6.85,6.85,6.83,6.84,11600.0
2012-06-13 12:45:00,6.84,6.85,6.8,6.81,54800.0,6.84,6.85,6.8,6.81,54800.0
2012-06-13 12:50:00,6.81,6.81,6.8,6.8,34000.0,6.81,6.81,6.8,6.8,34000.0
2012-06-13 12:55:00,6.8,6.82,6.8,6.82,22000.0,6.8,6.82,6.8,6.82,22000.0
2012-06-13 13:00:00,6.81,6.82,6.81,6.81,12400.0,6.81,6.82,6.81,6.81,12400.0
2012-06-13 13:05:00,6.81,6.85,6.81,6.85,25600.0,6.81,6.85,6.81,6.85,25600.0
2012-06-13 13:10:00,6.85,6.85,6.83,6.83,16000.0,6.85,6.85,6.83,6.83,16000.0
2012-06-13 13:15:00,6.83,6.84,6.82,6.84,14400.0,6.83,6.84,6.82,6.84,14400.0
2012-06-13 13:20:00,6.83,6.84,6.83,6.83,10000.0,6.83,6.84,6.83,6.83,10000.0
2012-06-13 13:25:00,6.82,6.85,6.82,6.85,16000.0,6.82,6.85,6.82,6.85,16000.0
2012-06-13 13:30:00,6.85,6.86,6.85,6.85,16000.0,6.85,6.86,6.85,6.85,16000.0
2012-06-13 13:35:00,6.85,6.85,6.83,6.85,22000.0,6.85,6.85,6.83,6.85,22000.0
2012-06-13 13:40:00,6.85,6.85,6.84,6.85,27600.0,6.85,6.85,6.84,6.85,27600.0
2012-06-13 13:45:00,6.85,6.85,6.84,6.84,23600.0,6.85,6.85,6.84,6.84,23600.0
2012-06-13 13:50:00,6.84,6.84,6.82,6.82,14800.0,6.84,6.84,6.82,6.82,14800.0
2012-06-13 13:55:00,6.81,6.81,6.78,6.79,24800.0,6.81,6.81,6.78,6.79,24800.0
2012-06-13 14:00:00,6.79,6.79,6.78,6.78,38000.0,6.79,6.79,6.78,6.78,38000.0
2012-06-13 14:05:00,6.77,6.78,6.76,6.77,23200.0,6.77,6.78,6.76,6.77,23200.0
2012-06-13 14:10:00,6.77,6.77,6.75,6.76,33600.0,6.77,6.77,6.75,6.76,33600.0
2012-06-13 14:15:00,6.75,6.76,6.75,6.75,51600.0,6.75,6.76,6.75,6.75,51600.0
2012-06-13 14:20:00,6.75,6.75,6.74,6.74,40400.0,6.75,6.75,6.74,6.74,40400.0
2012-06-13 14:25:00,6.74,6.74,6.73,6.74,21200.0,6.74,6.74,6.73,6.74,21200.0
2012-06-13 14:30:00,6.73,6.75,6.73,6.75,88400.0,6.73,6.75,6.73,6.75,88400.0
2012-06-13 14:35:00,6.75,6.76,6.75,6.75,40400.0,6.75,6.76,6.75,6.75,40400.0
2012-06-13 14:40:00,6.75,6.75,6.74,6.75,76800.0,6.75,6.75,6.74,6.75,76800.0
2012-06-13 14:45:00,6.74,6.75,6.74,6.75,114000.0,6.74,6.75,6.74,6.75,114000.0
2012-06-13 14:50:00,6.75,6.75,6.73,6.74,56400.0,6.75,6.75,6.73,6.74,56400.0
2012-06-13 14:55:00,6.75,6.75,6.74,6.74,8000.0,6.75,6.75,6.74,6.74,8000.0
2012-06-13 15:00:00,6.74,6.75,6.74,6.74,59600.0,6.74,6.75,6.74,6.74,59600.0
2012-06-13 15:05:00,6.74,6.75,6.73,6.75,53200.0,6.74,6.75,6.73,6.75,53200.0
2012-06-13 15:10:00,6.75,6.75,6.74,6.75,50400.0,6.75,6.75,6.74,6.75,50400.0
2012-06-13 15:15:00,6.75,6.76,6.73,6.73,57600.0,6.75,6.76,6.73,6.73,57600.0
2012-06-13 15:20:00,6.73,6.73,6.7,6.71,85600.0,6.73,6.73,6.7,6.71,85600.0
2012-06-13 15:25:00,6.71,6.71,6.68,6.68,56800.0,6.71,6.71,6.68,6.68,56800.0
2012-06-13 15:30:00,6.68,6.71,6.68,6.7,60400.0,6.68,6.71,6.68,6.7,60400.0
2012-06-13 15:35:00,6.7,6.72,6.7,6.72,60400.0,6.7,6.72,6.7,6.72,60400.0
2012-06-13 15:40:00,6.71,6.72,6.7,6.71,60400.0,6.71,6.72,6.7,6.71,60400.0
2012-06-13 15:45:00,6.7,6.71,6.68,6.68,80400.0,6.7,6.71,6.68,6.68,80400.0
2012-06-13 15:50:00,6.68,6.71,6.67,6.7,119200.0,6.68,6.71,6.67,6.7,119200.0
2012-06-13 15:55:00,6.7,6.72,6.7,6.71,204400.0,6.7,6.72,6.7,6.71,204400.0
2012-06-14 09:30:00,6.7,6.83,6.7,6.81,135600.0,6.7,6.83,6.7,6.81,135600.0
2012-06-14 09:35:00,6.79,6.8,6.78,6.78,96800.0,6.79,6.8,6.78,6.78,96800.0
2012-06-14 09:40:00,6.78,6.83,6.77,6.83,148000.0,6.78,6.83,6.77,6.83,148000.0
2012-06-14 09:45:00,6.83,6.86,6.81,6.84,147200.0,6.83,6.86,6.81,6.84,147200.0
2012-06-14 09:50:00,6.84,6.87,6.83,6.87,81200.0,6.84,6.87,6.83,6.87,81200.0
2012-06-14 09:55:00,6.87,6.87,6.84,6.84,62000.0,6.87,6.87,6.84,6.84,62000.0
2012-06-14 10:00:00,6.86,6.88,6.86,6.88,75200.0,6.86,6.88,6.86,6.88,75200.0
2012-06-14 10:05:00,6.87,6.91,6.87,6.9,538400.0,6.87,6.91,6.87,6.9,538400.0
2012-06-14 10:10:00,6.9,6.9,6.88,6.88,63600.0,6.9,6.9,6.88,6.88,63600.0
2012-06-14 10:15:00,6.88,6.95,6.88,6.93,161600.0,6.88,6.95,6.88,6.93,161600.0
2012-06-14 10:20:00,6.93,6.93,6.9,6.92,257600.0,6.93,6.93,6.9,6.92,257600.0
2012-06-14 10:25:00,6.92,6.94,6.91,6.94,75600.0,6.92,6.94,6.91,6.94,75600.0
2012-06-14 10:30:00,6.94,6.96,6.93,6.96,108400.0,6.94,6.96,6.93,6.96,108400.0
2012-06-14 10:35:00,6.95,7.0,6.95,6.99,128400.0,6.95,7.0,6.95,6.99,128400.0
2012-06-14 10:40:00,6.98,6.99,6.98,6.98,68000.0,6.98,6.99,6.98,6.98,68000.0
2012-06-14 10:45:00,6.98,7.0,6.97,7.0,108800.0,6.98,7.0,6.97,7.0,108800.0
2012-06-14 10:50:00,6.99,7.02,6.99,7.01,64400.0,6.99,7.02,6.99,7.01,64400.0
2012-06-14 10:55:00,7.01,7.01,6.99,7.01,84800.0,7.01,7.01,6.99,7.01,84800.0
2012-06-14 11:00:00,7.01,7.09,7.0,7.06,389200.0,7.01,7.09,7.0,7.06,389200.0
2012-06-14 11:05:00,7.06,7.06,7.01,7.02,60000.0,7.06,7.06,7.01,7.02,60000.0
2012-06-14 11:10:00,7.02,7.03,7.02,7.02,51600.0,7.02,7.03,7.02,7.02,51600.0
2012-06-14 11:15:00,7.02,7.02,7.0,7.02,121200.0,7.02,7.02,7.0,7.02,121200.0
2012-06-14 11:20:00,7.02,7.02,6.97,6.99,51600.0,7.02,7.02,6.97,6.99,51600.0
2012-06-14 11:25:00,6.99,7.01,6.98,7.01,78000.0,6.99,7.01,6.98,7.01,78000.0
2012-06-14 11:30:00,7.01,7.02,6.99,6.99,184800.0,7.01,7.02,6.99,6.99,184800.0
2012-06-14 11:35:00,6.99,7.0,6.99,6.99,52400.0,6.99,7.0,6.99,6.99,52400.0
2012-06-14 11:40:00,6.99,7.0,6.96,6.98,37200.0,6.99,7.0,6.96,6.98,37200.0
2012-06-14 11:45:00,6.98,6.99,6.97,6.99,16400.0,6.98,6.99,6.97,6.99,16400.0
2012-06-14 11:50:00,6.99,7.0,6.99,6.99,28000.0,6.99,7.0,6.99,6.99,28000.0
2012-06-14 11:55:00,6.99,7.0,6.99,6.99,43600.0,6.99,7.0,6.99,6.99,43600.0
2012-06-14 12:00:00,6.99,7.01,6.99,7.01,53200.0,6.99,7.01,6.99,7.01,53200.0
2012-06-14 12:05:00,7.01,7.01,7.01,7.01,22000.0,7.01,7.01,7.01,7.01,22000.0
2012-06-14 12:10:00,7.01,7.02,7.01,7.01,35200.0,7.01,7.02,7.01,7.01,35200.0
2012-06-14 12:15:00,7.02,7.02,7.01,7.01,9200.0,7.02,7.02,7.01,7.01,9200.0
2012-06-14 12:20:00,7.01,7.02,7.01,7.01,50400.0,7.01,7.02,7.01,7.01,50400.0
2012-06-14 12:25:00,7.01,7.02,7.01,7.01,338800.0,7.01,7.02,7.01,7.01,338800.0
2012-06-14 12:30:00,7.01,7.01,7.0,7.01,54000.0,7.01,7.01,7.0,7.01,54000.0
2012-06-14 12:35:00,7.01,7.02,7.0,7.01,36800.0,7.01,7.02,7.0,7.01,36800.0
2012-06-14 12:40:00,7.01,7.01,7.0,7.0,4400.0,7.01,7.01,7.0,7.0,4400.0
2012-06-14 12:45:00,7.0,7.03,7.0,7.02,31600.0,7.0,7.03,7.0,7.02,31600.0
2012-06-14 12:50:00,7.02,7.02,7.01,7.01,6800.0,7.02,7.02,7.01,7.01,6800.0
2012-06-14 12:55:00,7.01,7.02,7.01,7.02,14000.0,7.01,7.02,7.01,7.02,14000.0
2012-06-14 13:00:00,7.02,7.02,7.02,7.02,22800.0,7.02,7.02,7.02,7.02,22800.0
2012-06-14 13:05:00,7.02,7.04,7.02,7.03,22800.0,7.02,7.04,7.02,7.03,22800.0
2012-06-14 13:10:00,7.03,7.03,7.02,7.02,29600.0,7.03,7.03,7.02,7.02,29600.0
2012-06-14 13:15:00,7.02,7.02,7.02,7.02,19600.0,7.02,7.02,7.02,7.02,19600.0
2012-06-14 13:20:00,7.02,7.03,7.01,7.01,84400.0,7.02,7.03,7.01,7.01,84400.0
2012-06-14 13:25:00,7.02,7.03,7.01,7.03,54800.0,7.02,7.03,7.01,7.03,54800.0
2012-06-14 13:30:00,7.02,7.03,7.02,7.02,26800.0,7.02,7.03,7.02,7.02,26800.0
2012-06-14 13:35:00,7.02,7.02,7.01,7.02,32000.0,7.02,7.02,7.01,7.02,32000.0
2012-06-14 13:40:00,7.02,7.03,7.01,7.01,30400.0,7.02,7.03,7.01,7.01,30400.0
2012-06-14 13:45:00,7.01,7.01,6.99,7.0,23600.0,7.01,7.01,6.99,7.0,23600.0
2012-06-14 13:50:00,7.0,7.0,6.99,6.99,29600.0,7.0,7.0,6.99,6.99,29600.0
2012-06-14 13:55:00,6.99,7.01,6.99,7.0,46000.0,6.99,7.01,6.99,7.0,46000.0
2012-06-14 14:00:00,7.0,7.0,7.0,7.0,22400.0,7.0,7.0,7.0,7.0,22400.0
2012-06-14 14:05:00,7.0,7.0,6.99,6.99,38000.0,7.0,7.0,6.99,6.99,38000.0
2012-06-14 14:10:00,7.0,7.0,6.98,6.98,45600.0,7.0,7.0,6.98,6.98,45600.0
2012-06-14 14:15:00,6.98,6.99,6.98,6.98,200400.0,6.98,6.99,6.98,6.98,200400.0
2012-06-14 14:20:00,6.98,6.98,6.96,6.96,50800.0,6.98,6.98,6.96,6.96,50800.0
2012-06-14 14:25:00,6.96,6.96,6.94,6.95,50000.0,6.96,6.96,6.94,6.95,50000.0
2012-06-14 14:30:00,6.95,6.97,6.95,6.96,38800.0,6.95,6.97,6.95,6.96,38800.0
2012-06-14 14:35:00,6.96,6.98,6.96,6.98,37200.0,6.96,6.98,6.96,6.98,37200.0
2012-06-14 14:40:00,6.98,6.98,6.98,6.98,41200.0,6.98,6.98,6.98,6.98,41200.0
2012-06-14 14:45:00,6.98,6.99,6.98,6.99,60400.0,6.98,6.99,6.98,6.99,60400.0
2012-06-14 14:50:00,6.99,6.99,6.98,6.98,44800.0,6.99,6.99,6.98,6.98,44800.0
2012-06-14 14:55:00,6.98,7.0,6.98,6.99,75600.0,6.98,7.0,6.98,6.99,75600.0
2012-06-14 15:00:00,6.99,7.03,6.99,7.01,82400.0,6.99,7.03,6.99,7.01,82400.0
2012-06-14 15:05:00,7.01,7.13,7.01,7.06,213200.0,7.01,7.13,7.01,7.06,213200.0
2012-06-14 15:10:00,7.07,7.07,7.02,7.02,140400.0,7.07,7.07,7.02,7.02,140400.0
2012-06-14 15:15:00,7.02,7.02,7.0,7.0,134000.0,7.02,7.02,7.0,7.0,134000.0
2012-06-14 15:20:00,7.0,7.01,6.99,6.99,105200.0,7.0,7.01,6.99,6.99,105200.0
2012-06-14 15:25:00,6.99,7.01,6.99,6.99,84000.0,6.99,7.01,6.99,6.99,84000.0
2012-06-14 15:30:00,6.99,7.02,6.99,7.02,90400.0,6.99,7.02,6.99,7.02,90400.0
2012-06-14 15:35:00,7.02,7.04,7.02,7.04,68800.0,7.02,7.04,7.02,7.04,68800.0
2012-06-14 15:40:00,7.04,7.06,7.03,7.03,94800.0,7.04,7.06,7.03,7.03,94800.0
2012-06-14 15:45:00,7.03,7.06,7.03,7.05,152800.0,7.03,7.06,7.03,7.05,152800.0
2012-06-14 15:50:00,7.05,7.06,7.02,7.03,161200.0,7.05,7.06,7.02,7.03,161200.0
2012-06-14 15:55:00,7.03,7.05,7.03,7.05,190800.0,7.03,7.05,7.03,7.05,190800.0
2012-06-15 09:30:00,7.04,7.05,7.0,7.03,432000.0,7.04,7.05,7.0,7.03,432000.0
2012-06-15 09:35:00,7.03,7.11,7.02,7.07,308000.0,7.03,7.11,7.02,7.07,308000.0
2012-06-15 09:40:00,7.06,7.1,7.06,7.07,80800.0,7.06,7.1,7.06,7.07,80800.0
2012-06-15 09:45:00,7.08,7.09,7.07,7.07,54000.0,7.08,7.09,7.07,7.07,54000.0
2012-06-15 09:50:00,7.08,7.09,7.0,7.02,120000.0,7.08,7.09,7.0,7.02,120000.0
2012-06-15 09:55:00,7.01,7.04,7.0,7.02,373200.0,7.01,7.04,7.0,7.02,373200.0
2012-06-15 10:00:00,7.03,7.04,7.02,7.03,28400.0,7.03,7.04,7.02,7.03,28400.0
2012-06-15 10:05:00,7.03,7.07,7.03,7.05,39600.0,7.03,7.07,7.03,7.05,39600.0
2012-06-15 10:10:00,7.07,7.1,7.05,7.09,52000.0,7.07,7.1,7.05,7.09,52000.0
2012-06-15 10:15:00,7.09,7.09,7.08,7.09,13600.0,7.09,7.09,7.08,7.09,13600.0
2012-06-15 10:20:00,7.09,7.09,7.05,7.05,43200.0,7.09,7.09,7.05,7.05,43200.0
2012-06-15 10:25:00,7.05,7.06,7.05,7.05,10400.0,7.05,7.06,7.05,7.05,10400.0
2012-06-15 10:30:00,7.06,7.08,7.06,7.07,24000.0,7.06,7.08,7.06,7.07,24000.0
2012-06-15 10:35:00,7.06,7.06,7.05,7.06,20400.0,7.06,7.06,7.05,7.06,20400.0
2012-06-15 10:40:00,7.06,7.08,7.06,7.08,22800.0,7.06,7.08,7.06,7.08,22800.0
2012-06-15 10:45:00,7.08,7.08,7.07,7.07,38400.0,7.08,7.08,7.07,7.07,38400.0
2012-06-15 10:50:00,7.07,7.08,7.07,7.07,34000.0,7.07,7.08,7.07,7.07,34000.0
2012-06-15 10:55:00,7.07,7.07,7.06,7.07,14400.0,7.07,7.07,7.06,7.07,14400.0
2012-06-15 11:00:00,7.06,7.07,7.05,7.07,26400.0,7.06,7.07,7.05,7.07,26400.0
2012-06-15 11:05:00,7.07,7.07,7.06,7.07,32000.0,7.07,7.07,7.06,7.07,32000.0
2012-06-15 11:10:00,7.07,7.07,7.05,7.07,82000.0,7.07,7.07,7.05,7.07,82000.0
2012-06-15 11:15:00,7.07,7.07,7.05,7.06,42400.0,7.07,7.07,7.05,7.06,42400.0
2012-06-15 11:20:00,7.06,7.06,7.03,7.03,31600.0,7.06,7.06,7.03,7.03,31600.0
2012-06-15 11:25:00,7.03,7.06,7.03,7.06,27600.0,7.03,7.06,7.03,7.06,27600.0
2012-06-15 11:30:00,7.06,7.07,7.05,7.05,77600.0,7.06,7.07,7.05,7.05,77600.0
2012-06-15 11:35:00,7.05,7.07,7.05,7.06,59600.0,7.05,7.07,7.05,7.06,59600.0
2012-06-15 11:40:00,7.07,7.07,7.05,7.05,32800.0,7.07,7.07,7.05,7.05,32800.0
2012-06-15 11:45:00,7.05,7.07,7.05,7.06,19200.0,7.05,7.07,7.05,7.06,19200.0
2012-06-15 11:50:00,7.07,7.07,7.06,7.06,46800.0,7.07,7.07,7.06,7.06,46800.0
2012-06-15 11:55:00,7.07,7.07,7.04,7.04,156000.0,7.07,7.07,7.04,7.04,156000.0
2012-06-15 12:00:00,7.05,7.05,7.02,7.02,26800.0,7.05,7.05,7.02,7.02,26800.0
2012-06-15 12:05:00,7.02,7.03,7.01,7.01,25600.0,7.02,7.03,7.01,7.01,25600.0
2012-06-15 12:10:00,7.01,7.03,7.01,7.02,22400.0,7.01,7.03,7.01,7.02,22400.0
2012-06-15 12:15:00,7.01,7.02,7.01,7.02,12000.0,7.01,7.02,7.01,7.02,12000.0
2012-06-15 12:20:00,7.02,7.02,7.0,7.0,111200.0,7.02,7.02,7.0,7.0,111200.0
2012-06-15 12:25:00,7.0,7.01,7.0,7.0,30000.0,7.0,7.01,7.0,7.0,30000.0
2012-06-15 12:30:00,7.0,7.01,7.0,7.01,14000.0,7.0,7.01,7.0,7.01,14000.0
2012-06-15 12:35:00,7.01,7.02,7.0,7.02,428800.0,7.01,7.02,7.0,7.02,428800.0
2012-06-15 12:40:00,7.02,7.03,7.02,7.02,10800.0,7.02,7.03,7.02,7.02,10800.0
2012-06-15 12:45:00,7.02,7.02,7.0,7.01,14400.0,7.02,7.02,7.0,7.01,14400.0
2012-06-15 12:50:00,7.0,7.01,6.99,7.01,34000.0,7.0,7.01,6.99,7.01,34000.0
2012-06-15 12:55:00,7.01,7.01,6.99,7.0,25600.0,7.01,7.01,6.99,7.0,25600.0
2012-06-15 13:00:00,7.0,7.03,7.0,7.03,8400.0,7.0,7.03,7.0,7.03,8400.0
2012-06-15 13:05:00,7.03,7.04,7.03,7.03,11600.0,7.03,7.04,7.03,7.03,11600.0
2012-06-15 13:10:00,7.03,7.04,7.03,7.04,3600.0,7.03,7.04,7.03,7.04,3600.0
2012-06-15 13:15:00,7.04,7.05,7.04,7.04,10400.0,7.04,7.05,7.04,7.04,10400.0
2012-06-15 13:20:00,7.05,7.05,7.03,7.03,4800.0,7.05,7.05,7.03,7.03,4800.0
2012-06-15 13:25:00,7.03,7.03,7.01,7.02,7200.0,7.03,7.03,7.01,7.02,7200.0
2012-06-15 13:30:00,7.01,7.02,7.01,7.02,52000.0,7.01,7.02,7.01,7.02,52000.0
2012-06-15 13:35:00,7.02,7.02,7.0,7.0,45600.0,7.02,7.02,7.0,7.0,45600.0
2012-06-15 13:40:00,7.0,7.0,6.98,6.98,648800.0,7.0,7.0,6.98,6.98,648800.0
2012-06-15 13:45:00,6.98,6.98,6.97,6.97,44400.0,6.98,6.98,6.97,6.97,44400.0
2012-06-15 13:50:00,6.98,6.98,6.96,6.96,40800.0,6.98,6.98,6.96,6.96,40800.0
2012-06-15 13:55:00,6.97,6.97,6.95,6.96,102000.0,6.97,6.97,6.95,6.96,102000.0
2012-06-15 14:00:00,6.97,6.99,6.97,6.99,61200.0,6.97,6.99,6.97,6.99,61200.0
2012-06-15 14:05:00,6.99,7.0,6.99,7.0,25200.0,6.99,7.0,6.99,7.0,25200.0
2012-06-15 14:10:00,7.0,7.0,7.0,7.0,20400.0,7.0,7.0,7.0,7.0,20400.0
2012-06-15 14:15:00,7.0,7.01,7.0,7.0,20000.0,7.0,7.01,7.0,7.0,20000.0
2012-06-15 14:20:00,7.01,7.01,7.01,7.01,7200.0,7.01,7.01,7.01,7.01,7200.0
2012-06-15 14:25:00,7.01,7.03,7.0,7.03,27200.0,7.01,7.03,7.0,7.03,27200.0
2012-06-15 14:30:00,7.01,7.02,7.01,7.02,14400.0,7.01,7.02,7.01,7.02,14400.0
2012-06-15 14:35:00,7.02,7.02,7.0,7.02,10800.0,7.02,7.02,7.0,7.02,10800.0
2012-06-15 14:40:00,7.01,7.02,7.0,7.01,33200.0,7.01,7.02,7.0,7.01,33200.0
2012-06-15 14:45:00,7.01,7.02,7.01,7.01,17200.0,7.01,7.02,7.01,7.01,17200.0
2012-06-15 14:50:00,7.01,7.01,6.99,6.99,33600.0,7.01,7.01,6.99,6.99,33600.0
2012-06-15 14:55:00,6.99,7.0,6.98,6.99,26800.0,6.99,7.0,6.98,6.99,26800.0
2012-06-15 15:00:00,6.99,7.01,6.99,7.01,24800.0,6.99,7.01,6.99,7.01,24800.0
2012-06-15 15:05:00,7.02,7.03,7.01,7.03,43200.0,7.02,7.03,7.01,7.03,43200.0
2012-06-15 15:10:00,7.03,7.04,7.03,7.04,43200.0,7.03,7.04,7.03,7.04,43200.0
2012-06-15 15:15:00,7.04,7.06,7.03,7.06,42800.0,7.04,7.06,7.03,7.06,42800.0
2012-06-15 15:20:00,7.06,7.06,7.03,7.04,55200.0,7.06,7.06,7.03,7.04,55200.0
2012-06-15 15:25:00,7.04,7.06,7.03,7.04,40000.0,7.04,7.06,7.03,7.04,40000.0
2012-06-15 15:30:00,7.04,7.05,7.03,7.03,56000.0,7.04,7.05,7.03,7.03,56000.0
2012-06-15 15:35:00,7.03,7.04,7.03,7.03,82000.0,7.03,7.04,7.03,7.03,82000.0
2012-06-15 15:40:00,7.03,7.05,7.02,7.03,86800.0,7.03,7.05,7.02,7.03,86800.0
2012-06-15 15:45:00,7.03,7.05,7.03,7.03,112400.0,7.03,7.05,7.03,7.03,112400.0
2012-06-15 15:50:00,7.03,7.04,7.01,7.02,129600.0,7.03,7.04,7.01,7.02,129600.0
2012-06-15 15:55:00,7.02,7.05,7.02,7.05,247200.0,7.02,7.05,7.02,7.05,247200.0
2012-06-18 09:30:00,7.02,7.06,6.98,6.99,145200.0,7.02,7.06,6.98,6.99,145200.0
2012-06-18 09:35:00,6.97,6.99,6.95,6.99,18800.0,6.97,6.99,6.95,6.99,18800.0
2012-06-18 09:40:00,6.99,7.01,6.99,7.01,16000.0,6.99,7.01,6.99,7.01,16000.0
2012-06-18 09:45:00,7.02,7.03,7.01,7.01,20400.0,7.02,7.03,7.01,7.01,20400.0
2012-06-18 09:50:00,7.02,7.02,7.0,7.01,17200.0,7.02,7.02,7.0,7.01,17200.0
2012-06-18 09:55:00,7.0,7.01,6.98,7.0,57200.0,7.0,7.01,6.98,7.0,57200.0
2012-06-18 10:00:00,7.0,7.02,6.98,7.01,244400.0,7.0,7.02,6.98,7.01,244400.0
2012-06-18 10:05:00,7.01,7.01,6.98,6.98,35600.0,7.01,7.01,6.98,6.98,35600.0
2012-06-18 10:10:00,6.98,6.99,6.98,6.99,4800.0,6.98,6.99,6.98,6.99,4800.0
2012-06-18 10:15:00,6.99,7.01,6.98,7.01,42000.0,6.99,7.01,6.98,7.01,42000.0
2012-06-18 10:20:00,7.01,7.02,6.99,7.0,32800.0,7.01,7.02,6.99,7.0,32800.0
2012-06-18 10:25:00,7.0,7.03,7.0,7.02,28000.0,7.0,7.03,7.0,7.02,28000.0
2012-06-18 10:30:00,7.02,7.02,6.99,6.99,153600.0,7.02,7.02,6.99,6.99,153600.0
2012-06-18 10:35:00,6.99,7.01,6.99,7.0,204400.0,6.99,7.01,6.99,7.0,204400.0
2012-06-18 10:40:00,7.01,7.01,7.0,7.0,34000.0,7.01,7.01,7.0,7.0,34000.0
2012-06-18 10:45:00,7.01,7.03,7.0,7.02,16800.0,7.01,7.03,7.0,7.02,16800.0
2012-06-18 10:50:00,7.03,7.05,7.03,7.04,26400.0,7.03,7.05,7.03,7.04,26400.0
2012-06-18 10:55:00,7.03,7.03,7.01,7.02,17200.0,7.03,7.03,7.01,7.02,17200.0
2012-06-18 11:00:00,7.03,7.05,7.02,7.04,16000.0,7.03,7.05,7.02,7.04,16000.0
2012-06-18 11:05:00,7.04,7.05,7.03,7.04,19200.0,7.04,7.05,7.03,7.04,19200.0
2012-06-18 11:10:00,7.04,7.04,7.02,7.02,24000.0,7.04,7.04,7.02,7.02,24000.0
2012-06-18 11:15:00,7.01,7.01,6.99,6.99,122400.0,7.01,7.01,6.99,6.99,122400.0
2012-06-18 11:20:00,6.99,7.0,6.99,7.0,83200.0,6.99,7.0,6.99,7.0,83200.0
2012-06-18 11:25:00,7.0,7.01,7.0,7.01,92800.0,7.0,7.01,7.0,7.01,92800.0
2012-06-18 11:30:00,7.01,7.01,7.0,7.0,186800.0,7.01,7.01,7.0,7.0,186800.0
2012-06-18 11:35:00,7.0,7.01,7.0,7.01,12400.0,7.0,7.01,7.0,7.01,12400.0
2012-06-18 11:40:00,7.0,7.01,7.0,7.0,14800.0,7.0,7.01,7.0,7.0,14800.0
2012-06-18 11:45:00,7.0,7.02,7.0,7.0,14000.0,7.0,7.02,7.0,7.0,14000.0
2012-06-18 11:50:00,7.0,7.02,7.0,7.02,48400.0,7.0,7.02,7.0,7.02,48400.0
2012-06-18 11:55:00,7.02,7.02,7.0,7.01,42000.0,7.02,7.02,7.0,7.01,42000.0
2012-06-18 12:00:00,7.01,7.01,6.99,7.0,72000.0,7.01,7.01,6.99,7.0,72000.0
2012-06-18 12:05:00,7.0,7.01,6.99,7.0,33200.0,7.0,7.01,6.99,7.0,33200.0
2012-06-18 12:10:00,7.0,7.01,7.0,7.01,20800.0,7.0,7.01,7.0,7.01,20800.0
2012-06-18 12:15:00,7.01,7.01,7.0,7.01,57200.0,7.01,7.01,7.0,7.01,57200.0
2012-06-18 12:20:00,7.01,7.01,7.01,7.01,8000.0,7.01,7.01,7.01,7.01,8000.0
2012-06-18 12:25:00,7.01,7.01,7.0,7.0,8400.0,7.01,7.01,7.0,7.0,8400.0
2012-06-18 12:30:00,7.0,7.02,7.0,7.01,22400.0,7.0,7.02,7.0,7.01,22400.0
2012-06-18 12:35:00,7.01,7.01,7.0,7.0,21200.0,7.01,7.01,7.0,7.0,21200.0
2012-06-18 12:40:00,7.0,7.01,7.0,7.01,27600.0,7.0,7.01,7.0,7.01,27600.0
2012-06-18 12:45:00,7.01,7.04,7.0,7.04,33600.0,7.01,7.04,7.0,7.04,33600.0
2012-06-18 12:50:00,7.04,7.05,7.04,7.04,31200.0,7.04,7.05,7.04,7.04,31200.0
2012-06-18 12:55:00,7.03,7.04,7.01,7.01,28000.0,7.03,7.04,7.01,7.01,28000.0
2012-06-18 13:00:00,7.02,7.02,7.0,7.0,49600.0,7.02,7.02,7.0,7.0,49600.0
2012-06-18 13:05:00,7.0,7.03,7.0,7.02,41200.0,7.0,7.03,7.0,7.02,41200.0
2012-06-18 13:10:00,7.02,7.03,7.01,7.01,33200.0,7.02,7.03,7.01,7.01,33200.0
2012-06-18 13:15:00,7.02,7.03,7.01,7.02,79600.0,7.02,7.03,7.01,7.02,79600.0
2012-06-18 13:20:00,7.02,7.02,7.01,7.01,33600.0,7.02,7.02,7.01,7.01,33600.0
2012-06-18 13:25:00,7.02,7.05,7.01,7.04,64400.0,7.02,7.05,7.01,7.04,64400.0
2012-06-18 13:30:00,7.04,7.04,7.03,7.04,25600.0,7.04,7.04,7.03,7.04,25600.0
2012-06-18 13:35:00,7.03,7.05,7.03,7.04,54000.0,7.03,7.05,7.03,7.04,54000.0
2012-06-18 13:40:00,7.03,7.06,7.03,7.05,46400.0,7.03,7.06,7.03,7.05,46400.0
2012-06-18 13:45:00,7.06,7.07,7.05,7.05,44800.0,7.06,7.07,7.05,7.05,44800.0
2012-06-18 13:50:00,7.05,7.06,7.04,7.05,30800.0,7.05,7.06,7.04,7.05,30800.0
2012-06-18 13:55:00,7.05,7.07,7.04,7.07,30800.0,7.05,7.07,7.04,7.07,30800.0
2012-06-18 14:00:00,7.06,7.06,7.04,7.04,46800.0,7.06,7.06,7.04,7.04,46800.0
2012-06-18 14:05:00,7.05,7.06,7.05,7.05,26000.0,7.05,7.06,7.05,7.05,26000.0
2012-06-18 14:10:00,7.06,7.07,7.05,7.06,42400.0,7.06,7.07,7.05,7.06,42400.0
2012-06-18 14:15:00,7.06,7.07,7.06,7.06,53600.0,7.06,7.07,7.06,7.06,53600.0
2012-06-18 14:20:00,7.06,7.08,7.06,7.08,25600.0,7.06,7.08,7.06,7.08,25600.0
2012-06-18 14:25:00,7.08,7.09,7.08,7.08,46000.0,7.08,7.09,7.08,7.08,46000.0
2012-06-18 14:30:00,7.08,7.09,7.07,7.07,47200.0,7.08,7.09,7.07,7.07,47200.0
2012-06-18 14:35:00,7.07,7.08,7.06,7.06,32800.0,7.07,7.08,7.06,7.06,32800.0
2012-06-18 14:40:00,7.06,7.07,7.06,7.06,48400.0,7.06,7.07,7.06,7.06,48400.0
2012-06-18 14:45:00,7.06,7.07,7.06,7.07,42000.0,7.06,7.07,7.06,7.07,42000.0
2012-06-18 14:50:00,7.07,7.08,7.06,7.07,56800.0,7.07,7.08,7.06,7.07,56800.0
2012-06-18 14:55:00,7.07,7.08,7.06,7.07,43200.0,7.07,7.08,7.06,7.07,43200.0
2012-06-18 15:00:00,7.07,7.09,7.07,7.09,45200.0,7.07,7.09,7.07,7.09,45200.0
2012-06-18 15:05:00,7.09,7.09,7.06,7.07,46800.0,7.09,7.09,7.06,7.07,46800.0
2012-06-18 15:10:00,7.07,7.07,7.05,7.06,63600.0,7.07,7.07,7.05,7.06,63600.0
2012-06-18 15:15:00,7.05,7.08,7.05,7.08,114000.0,7.05,7.08,7.05,7.08,114000.0
2012-06-18 15:20:00,7.07,7.09,7.07,7.08,56800.0,7.07,7.09,7.07,7.08,56800.0
2012-06-18 15:25:00,7.08,7.1,7.07,7.09,90800.0,7.08,7.1,7.07,7.09,90800.0
2012-06-18 15:30:00,7.09,7.09,7.05,7.06,84800.0,7.09,7.09,7.05,7.06,84800.0
2012-06-18 15:35:00,7.05,7.09,7.05,7.08,159600.0,7.05,7.09,7.05,7.08,159600.0
2012-06-18 15:40:00,7.08,7.09,7.07,7.08,92000.0,7.08,7.09,7.07,7.08,92000.0
2012-06-18 15:45:00,7.08,7.11,7.08,7.1,84800.0,7.08,7.11,7.08,7.1,84800.0
2012-06-18 15:50:00,7.1,7.11,7.08,7.08,96400.0,7.1,7.11,7.08,7.08,96400.0
2012-06-18 15:55:00,7.08,7.09,7.08,7.09,99600.0,7.08,7.09,7.08,7.09,99600.0
2012-06-19 09:30:00,7.17,7.17,7.13,7.13,67200.0,7.17,7.17,7.13,7.13,67200.0
2012-06-19 09:35:00,7.13,7.17,7.12,7.17,32000.0,7.13,7.17,7.12,7.17,32000.0
2012-06-19 09:40:00,7.17,7.17,7.14,7.15,116800.0,7.17,7.17,7.14,7.15,116800.0
2012-06-19 09:45:00,7.16,7.18,7.16,7.17,20000.0,7.16,7.18,7.16,7.17,20000.0
2012-06-19 09:50:00,7.17,7.18,7.17,7.18,27200.0,7.17,7.18,7.17,7.18,27200.0
2012-06-19 09:55:00,7.18,7.21,7.18,7.21,22000.0,7.18,7.21,7.18,7.21,22000.0
2012-06-19 10:00:00,7.21,7.24,7.2,7.23,34000.0,7.21,7.24,7.2,7.23,34000.0
2012-06-19 10:05:00,7.24,7.24,7.23,7.24,96800.0,7.24,7.24,7.23,7.24,96800.0
2012-06-19 10:10:00,7.23,7.26,7.23,7.25,378800.0,7.23,7.26,7.23,7.25,378800.0
2012-06-19 10:15:00,7.25,7.27,7.24,7.25,112800.0,7.25,7.27,7.24,7.25,112800.0
2012-06-19 10:20:00,7.25,7.27,7.25,7.26,141200.0,7.25,7.27,7.25,7.26,141200.0
2012-06-19 10:25:00,7.25,7.27,7.25,7.26,27600.0,7.25,7.27,7.25,7.26,27600.0
2012-06-19 10:30:00,7.26,7.27,7.26,7.26,28800.0,7.26,7.27,7.26,7.26,28800.0
2012-06-19 10:35:00,7.26,7.28,7.26,7.27,128800.0,7.26,7.28,7.26,7.27,128800.0
2012-06-19 10:40:00,7.27,7.28,7.26,7.26,56400.0,7.27,7.28,7.26,7.26,56400.0
2012-06-19 10:45:00,7.27,7.27,7.23,7.24,214000.0,7.27,7.27,7.23,7.24,214000.0
2012-06-19 10:50:00,7.24,7.25,7.21,7.23,92000.0,7.24,7.25,7.21,7.23,92000.0
2012-06-19 10:55:00,7.23,7.23,7.17,7.18,52400.0,7.23,7.23,7.17,7.18,52400.0
2012-06-19 11:00:00,7.18,7.18,7.18,7.18,78000.0,7.18,7.18,7.18,7.18,78000.0
2012-06-19 11:05:00,7.18,7.19,7.18,7.19,53600.0,7.18,7.19,7.18,7.19,53600.0
2012-06-19 11:10:00,7.19,7.23,7.19,7.21,118800.0,7.19,7.23,7.19,7.21,118800.0
2012-06-19 11:15:00,7.22,7.22,7.22,7.22,60000.0,7.22,7.22,7.22,7.22,60000.0
2012-06-19 11:20:00,7.22,7.23,7.22,7.22,23600.0,7.22,7.23,7.22,7.22,23600.0
2012-06-19 11:25:00,7.22,7.22,7.21,7.22,36400.0,7.22,7.22,7.21,7.22,36400.0
2012-06-19 11:30:00,7.22,7.23,7.22,7.22,22400.0,7.22,7.23,7.22,7.22,22400.0
2012-06-19 11:35:00,7.22,7.22,7.21,7.22,29200.0,7.22,7.22,7.21,7.22,29200.0
2012-06-19 11:40:00,7.22,7.23,7.22,7.23,26000.0,7.22,7.23,7.22,7.23,26000.0
2012-06-19 11:45:00,7.23,7.23,7.21,7.22,42800.0,7.23,7.23,7.21,7.22,42800.0
2012-06-19 11:50:00,7.22,7.22,7.21,7.21,54000.0,7.22,7.22,7.21,7.21,54000.0
2012-06-19 11:55:00,7.21,7.23,7.21,7.22,39200.0,7.21,7.23,7.21,7.22,39200.0
2012-06-19 12:00:00,7.22,7.23,7.21,7.22,56000.0,7.22,7.23,7.21,7.22,56000.0
2012-06-19 12:05:00,7.22,7.23,7.21,7.22,35200.0,7.22,7.23,7.21,7.22,35200.0
2012-06-19 12:10:00,7.22,7.22,7.22,7.22,50400.0,7.22,7.22,7.22,7.22,50400.0
2012-06-19 12:15:00,7.22,7.22,7.21,7.22,19600.0,7.22,7.22,7.21,7.22,19600.0
2012-06-19 12:20:00,7.22,7.22,7.21,7.21,25600.0,7.22,7.22,7.21,7.21,25600.0
2012-06-19 12:25:00,7.22,7.22,7.21,7.21,43200.0,7.22,7.22,7.21,7.21,43200.0
2012-06-19 12:30:00,7.21,7.22,7.2,7.2,53600.0,7.21,7.22,7.2,7.2,53600.0
2012-06-19 12:35:00,7.2,7.2,7.2,7.2,15200.0,7.2,7.2,7.2,7.2,15200.0
2012-06-19 12:40:00,7.2,7.21,7.19,7.21,26400.0,7.2,7.21,7.19,7.21,26400.0
2012-06-19 12:45:00,7.21,7.21,7.2,7.2,12800.0,7.21,7.21,7.2,7.2,12800.0
2012-06-19 12:50:00,7.2,7.23,7.2,7.22,34000.0,7.2,7.23,7.2,7.22,34000.0
2012-06-19 12:55:00,7.23,7.23,7.21,7.22,26400.0,7.23,7.23,7.21,7.22,26400.0
2012-06-19 13:00:00,7.22,7.23,7.22,7.23,14000.0,7.22,7.23,7.22,7.23,14000.0
2012-06-19 13:05:00,7.23,7.23,7.22,7.22,29600.0,7.23,7.23,7.22,7.22,29600.0
2012-06-19 13:10:00,7.22,7.22,7.22,7.22,19200.0,7.22,7.22,7.22,7.22,19200.0
2012-06-19 13:15:00,7.22,7.23,7.22,7.23,40000.0,7.22,7.23,7.22,7.23,40000.0
2012-06-19 13:20:00,7.23,7.25,7.23,7.25,29200.0,7.23,7.25,7.23,7.25,29200.0
2012-06-19 13:25:00,7.25,7.25,7.24,7.24,69600.0,7.25,7.25,7.24,7.24,69600.0
2012-06-19 13:30:00,7.24,7.24,7.23,7.23,49600.0,7.24,7.24,7.23,7.23,49600.0
2012-06-19 13:35:00,7.23,7.25,7.23,7.25,123600.0,7.23,7.25,7.23,7.25,123600.0
2012-06-19 13:40:00,7.25,7.25,7.24,7.24,29600.0,7.25,7.25,7.24,7.24,29600.0
2012-06-19 13:45:00,7.24,7.25,7.24,7.24,56000.0,7.24,7.25,7.24,7.24,56000.0
2012-06-19 13:50:00,7.24,7.25,7.24,7.25,94400.0,7.24,7.25,7.24,7.25,94400.0
2012-06-19 13:55:00,7.25,7.26,7.25,7.26,31200.0,7.25,7.26,7.25,7.26,31200.0
2012-06-19 14:00:00,7.26,7.27,7.26,7.27,36000.0,7.26,7.27,7.26,7.27,36000.0
2012-06-19 14:05:00,7.27,7.28,7.27,7.27,62400.0,7.27,7.28,7.27,7.27,62400.0
2012-06-19 14:10:00,7.27,7.27,7.27,7.27,11600.0,7.27,7.27,7.27,7.27,11600.0
2012-06-19 14:15:00,7.27,7.29,7.27,7.29,48000.0,7.27,7.29,7.27,7.29,48000.0
2012-06-19 14:20:00,7.29,7.29,7.27,7.27,69600.0,7.29,7.29,7.27,7.27,69600.0
2012-06-19 14:25:00,7.27,7.28,7.27,7.28,57200.0,7.27,7.28,7.27,7.28,57200.0
2012-06-19 14:30:00,7.28,7.28,7.25,7.26,86000.0,7.28,7.28,7.25,7.26,86000.0
2012-06-19 14:35:00,7.26,7.27,7.26,7.27,60400.0,7.26,7.27,7.26,7.27,60400.0
2012-06-19 14:40:00,7.27,7.29,7.27,7.29,43200.0,7.27,7.29,7.27,7.29,43200.0
2012-06-19 14:45:00,7.29,7.29,7.26,7.26,52000.0,7.29,7.29,7.26,7.26,52000.0
2012-06-19 14:50:00,7.26,7.26,7.26,7.26,34000.0,7.26,7.26,7.26,7.26,34000.0
2012-06-19 14:55:00,7.26,7.28,7.26,7.28,46800.0,7.26,7.28,7.26,7.28,46800.0
2012-06-19 15:00:00,7.28,7.29,7.28,7.29,56800.0,7.28,7.29,7.28,7.29,56800.0
2012-06-19 15:05:00,7.29,7.29,7.28,7.29,58400.0,7.29,7.29,7.28,7.29,58400.0
2012-06-19 15:10:00,7.29,7.29,7.28,7.28,70000.0,7.29,7.29,7.28,7.28,70000.0
2012-06-19 15:15:00,7.28,7.3,7.28,7.3,77200.0,7.28,7.3,7.28,7.3,77200.0
2012-06-19 15:20:00,7.3,7.31,7.3,7.3,60800.0,7.3,7.31,7.3,7.3,60800.0
2012-06-19 15:25:00,7.31,7.31,7.29,7.31,96400.0,7.31,7.31,7.29,7.31,96400.0
2012-06-19 15:30:00,7.31,7.31,7.28,7.28,100000.0,7.31,7.31,7.28,7.28,100000.0
2012-06-19 15:35:00,7.28,7.28,7.26,7.27,95600.0,7.28,7.28,7.26,7.27,95600.0
2012-06-19 15:40:00,7.27,7.27,7.25,7.26,98000.0,7.27,7.27,7.25,7.26,98000.0
2012-06-19 15:45:00,7.27,7.27,7.26,7.27,140000.0,7.27,7.27,7.26,7.27,140000.0
2012-06-19 15:50:00,7.27,7.29,7.27,7.27,160800.0,7.27,7.29,7.27,7.27,160800.0
2012-06-19 15:55:00,7.27,7.28,7.25,7.26,257600.0,7.27,7.28,7.25,7.26,257600.0
2012-06-20 09:30:00,7.24,7.27,7.18,7.2,103600.0,7.24,7.27,7.18,7.2,103600.0
2012-06-20 09:35:00,7.2,7.26,7.18,7.24,58800.0,7.2,7.26,7.18,7.24,58800.0
2012-06-20 09:40:00,7.24,7.25,7.22,7.24,245200.0,7.24,7.25,7.22,7.24,245200.0
2012-06-20 09:45:00,7.24,7.27,7.24,7.26,38400.0,7.24,7.27,7.24,7.26,38400.0
2012-06-20 09:50:00,7.26,7.27,7.25,7.27,23600.0,7.26,7.27,7.25,7.27,23600.0
2012-06-20 09:55:00,7.27,7.34,7.27,7.33,120000.0,7.27,7.34,7.27,7.33,120000.0
2012-06-20 10:00:00,7.33,7.34,7.31,7.31,48800.0,7.33,7.34,7.31,7.31,48800.0
2012-06-20 10:05:00,7.31,7.33,7.31,7.33,31600.0,7.31,7.33,7.31,7.33,31600.0
2012-06-20 10:10:00,7.33,7.39,7.33,7.39,149600.0,7.33,7.39,7.33,7.39,149600.0
2012-06-20 10:15:00,7.38,7.43,7.37,7.42,109600.0,7.38,7.43,7.37,7.42,109600.0
2012-06-20 10:20:00,7.42,7.43,7.38,7.38,490800.0,7.42,7.43,7.38,7.38,490800.0
2012-06-20 10:25:00,7.39,7.42,7.39,7.42,47200.0,7.39,7.42,7.39,7.42,47200.0
2012-06-20 10:30:00,7.4,7.4,7.37,7.37,33200.0,7.4,7.4,7.37,7.37,33200.0
2012-06-20 10:35:00,7.38,7.38,7.36,7.37,71200.0,7.38,7.38,7.36,7.37,71200.0
2012-06-20 10:40:00,7.36,7.4,7.36,7.4,22400.0,7.36,7.4,7.36,7.4,22400.0
2012-06-20 10:45:00,7.4,7.42,7.4,7.41,43600.0,7.4,7.42,7.4,7.41,43600.0
2012-06-20 10:50:00,7.41,7.42,7.41,7.42,29200.0,7.41,7.42,7.41,7.42,29200.0
2012-06-20 10:55:00,7.42,7.43,7.39,7.39,39600.0,7.42,7.43,7.39,7.39,39600.0
2012-06-20 11:00:00,7.39,7.41,7.39,7.4,207600.0,7.39,7.41,7.39,7.4,207600.0
2012-06-20 11:05:00,7.4,7.4,7.37,7.37,57600.0,7.4,7.4,7.37,7.37,57600.0
2012-06-20 11:10:00,7.38,7.38,7.37,7.38,50000.0,7.38,7.38,7.37,7.38,50000.0
2012-06-20 11:15:00,7.38,7.38,7.37,7.37,29600.0,7.38,7.38,7.37,7.37,29600.0
2012-06-20 11:20:00,7.37,7.38,7.37,7.38,56800.0,7.37,7.38,7.37,7.38,56800.0
2012-06-20 11:25:00,7.38,7.38,7.37,7.38,38400.0,7.38,7.38,7.37,7.38,38400.0
2012-06-20 11:30:00,7.38,7.4,7.37,7.4,59600.0,7.38,7.4,7.37,7.4,59600.0
2012-06-20 11:35:00,7.4,7.41,7.4,7.41,63600.0,7.4,7.41,7.4,7.41,63600.0
2012-06-20 11:40:00,7.4,7.41,7.4,7.41,26400.0,7.4,7.41,7.4,7.41,26400.0
2012-06-20 11:45:00,7.41,7.41,7.4,7.4,17600.0,7.41,7.41,7.4,7.4,17600.0
2012-06-20 11:50:00,7.4,7.4,7.38,7.38,26800.0,7.4,7.4,7.38,7.38,26800.0
2012-06-20 11:55:00,7.38,7.39,7.38,7.39,44800.0,7.38,7.39,7.38,7.39,44800.0
2012-06-20 12:00:00,7.39,7.39,7.39,7.39,14000.0,7.39,7.39,7.39,7.39,14000.0
2012-06-20 12:05:00,7.39,7.4,7.38,7.39,31200.0,7.39,7.4,7.38,7.39,31200.0
2012-06-20 12:10:00,7.38,7.39,7.38,7.39,27200.0,7.38,7.39,7.38,7.39,27200.0
2012-06-20 12:15:00,7.39,7.4,7.39,7.4,18400.0,7.39,7.4,7.39,7.4,18400.0
2012-06-20 12:20:00,7.4,7.41,7.39,7.39,31200.0,7.4,7.41,7.39,7.39,31200.0
2012-06-20 12:25:00,7.39,7.39,7.37,7.39,26400.0,7.39,7.39,7.37,7.39,26400.0
2012-06-20 12:30:00,7.38,7.39,7.33,7.39,97600.0,7.38,7.39,7.33,7.39,97600.0
2012-06-20 12:35:00,7.38,7.41,7.38,7.4,105200.0,7.38,7.41,7.38,7.4,105200.0
2012-06-20 12:40:00,7.4,7.41,7.39,7.4,22800.0,7.4,7.41,7.39,7.4,22800.0
2012-06-20 12:45:00,7.4,7.43,7.4,7.43,52800.0,7.4,7.43,7.4,7.43,52800.0
2012-06-20 12:50:00,7.42,7.44,7.41,7.44,21200.0,7.42,7.44,7.41,7.44,21200.0
2012-06-20 12:55:00,7.44,7.48,7.43,7.47,147200.0,7.44,7.48,7.43,7.47,147200.0
2012-06-20 13:00:00,7.47,7.5,7.46,7.48,61600.0,7.47,7.5,7.46,7.48,61600.0
2012-06-20 13:05:00,7.48,7.49,7.47,7.48,57600.0,7.48,7.49,7.47,7.48,57600.0
2012-06-20 13:10:00,7.49,7.49,7.46,7.47,68400.0,7.49,7.49,7.46,7.47,68400.0
2012-06-20 13:15:00,7.47,7.49,7.46,7.46,29600.0,7.47,7.49,7.46,7.46,29600.0
2012-06-20 13:20:00,7.45,7.46,7.44,7.45,42400.0,7.45,7.46,7.44,7.45,42400.0
2012-06-20 13:25:00,7.45,7.46,7.44,7.44,36000.0,7.45,7.46,7.44,7.44,36000.0
2012-06-20 13:30:00,7.45,7.45,7.43,7.43,21600.0,7.45,7.45,7.43,7.43,21600.0
2012-06-20 13:35:00,7.43,7.44,7.43,7.43,58000.0,7.43,7.44,7.43,7.43,58000.0
2012-06-20 13:40:00,7.43,7.45,7.42,7.45,28000.0,7.43,7.45,7.42,7.45,28000.0
2012-06-20 13:45:00,7.45,7.46,7.44,7.45,36800.0,7.45,7.46,7.44,7.45,36800.0
2012-06-20 13:50:00,7.45,7.47,7.45,7.47,56400.0,7.45,7.47,7.45,7.47,56400.0
2012-06-20 13:55:00,7.47,7.48,7.46,7.48,32800.0,7.47,7.48,7.46,7.48,32800.0
2012-06-20 14:00:00,7.48,7.48,7.45,7.46,55200.0,7.48,7.48,7.45,7.46,55200.0
2012-06-20 14:05:00,7.45,7.46,7.44,7.44,38000.0,7.45,7.46,7.44,7.44,38000.0
2012-06-20 14:10:00,7.45,7.46,7.43,7.43,20800.0,7.45,7.46,7.43,7.43,20800.0
2012-06-20 14:15:00,7.43,7.45,7.42,7.42,44000.0,7.43,7.45,7.42,7.42,44000.0
2012-06-20 14:20:00,7.42,7.43,7.4,7.42,148000.0,7.42,7.43,7.4,7.42,148000.0
2012-06-20 14:25:00,7.42,7.43,7.41,7.42,49600.0,7.42,7.43,7.41,7.42,49600.0
2012-06-20 14:30:00,7.41,7.42,7.4,7.4,26400.0,7.41,7.42,7.4,7.4,26400.0
2012-06-20 14:35:00,7.4,7.43,7.4,7.42,47200.0,7.4,7.43,7.4,7.42,47200.0
2012-06-20 14:40:00,7.42,7.42,7.4,7.4,53200.0,7.42,7.42,7.4,7.4,53200.0
2012-06-20 14:45:00,7.39,7.39,7.37,7.38,59600.0,7.39,7.39,7.37,7.38,59600.0
2012-06-20 14:50:00,7.39,7.39,7.36,7.38,155600.0,7.39,7.39,7.36,7.38,155600.0
2012-06-20 14:55:00,7.38,7.39,7.38,7.38,31600.0,7.38,7.39,7.38,7.38,31600.0
2012-06-20 15:00:00,7.38,7.38,7.37,7.37,17600.0,7.38,7.38,7.37,7.37,17600.0
2012-06-20 15:05:00,7.38,7.39,7.37,7.37,240800.0,7.38,7.39,7.37,7.37,240800.0
2012-06-20 15:10:00,7.37,7.39,7.37,7.38,64800.0,7.37,7.39,7.37,7.38,64800.0
2012-06-20 15:15:00,7.38,7.39,7.38,7.39,80000.0,7.38,7.39,7.38,7.39,80000.0
2012-06-20 15:20:00,7.39,7.4,7.39,7.4,72800.0,7.39,7.4,7.39,7.4,72800.0
2012-06-20 15:25:00,7.4,7.42,7.4,7.42,71200.0,7.4,7.42,7.4,7.42,71200.0
2012-06-20 15:30:00,7.42,7.45,7.42,7.43,146400.0,7.42,7.45,7.42,7.43,146400.0
2012-06-20 15:35:00,7.43,7.44,7.42,7.43,62000.0,7.43,7.44,7.42,7.43,62000.0
2012-06-20 15:40:00,7.43,7.45,7.42,7.45,78800.0,7.43,7.45,7.42,7.45,78800.0
2012-06-20 15:45:00,7.45,7.47,7.44,7.46,197200.0,7.45,7.47,7.44,7.46,197200.0
2012-06-20 15:50:00,7.46,7.47,7.44,7.45,189600.0,7.46,7.47,7.44,7.45,189600.0
2012-06-20 15:55:00,7.45,7.48,7.45,7.48,395200.0,7.45,7.48,7.45,7.48,395200.0
2012-06-21 09:30:00,7.49,7.52,7.45,7.51,114400.0,7.49,7.52,7.45,7.51,114400.0
2012-06-21 09:35:00,7.52,7.53,7.51,7.52,68400.0,7.52,7.53,7.51,7.52,68400.0
2012-06-21 09:40:00,7.52,7.54,7.51,7.52,78800.0,7.52,7.54,7.51,7.52,78800.0
2012-06-21 09:45:00,7.53,7.59,7.51,7.59,168400.0,7.53,7.59,7.51,7.59,168400.0
2012-06-21 09:50:00,7.59,7.61,7.56,7.6,88000.0,7.59,7.61,7.56,7.6,88000.0
2012-06-21 09:55:00,7.6,7.61,7.56,7.59,108000.0,7.6,7.61,7.56,7.59,108000.0
2012-06-21 10:00:00,7.58,7.58,7.53,7.55,66000.0,7.58,7.58,7.53,7.55,66000.0
2012-06-21 10:05:00,7.54,7.55,7.52,7.55,68000.0,7.54,7.55,7.52,7.55,68000.0
2012-06-21 10:10:00,7.55,7.59,7.54,7.58,107200.0,7.55,7.59,7.54,7.58,107200.0
2012-06-21 10:15:00,7.58,7.61,7.58,7.6,102400.0,7.58,7.61,7.58,7.6,102400.0
2012-06-21 10:20:00,7.6,7.65,7.6,7.63,136400.0,7.6,7.65,7.6,7.63,136400.0
2012-06-21 10:25:00,7.63,7.65,7.62,7.65,83600.0,7.63,7.65,7.62,7.65,83600.0
2012-06-21 10:30:00,7.64,7.67,7.63,7.66,130000.0,7.64,7.67,7.63,7.66,130000.0
2012-06-21 10:35:00,7.66,7.77,7.66,7.76,346800.0,7.66,7.77,7.66,7.76,346800.0
2012-06-21 10:40:00,7.76,7.77,7.72,7.72,121600.0,7.76,7.77,7.72,7.72,121600.0
2012-06-21 10:45:00,7.72,7.73,7.69,7.69,126400.0,7.72,7.73,7.69,7.69,126400.0
2012-06-21 10:50:00,7.69,7.73,7.69,7.72,87600.0,7.69,7.73,7.69,7.72,87600.0
2012-06-21 10:55:00,7.71,7.75,7.67,7.68,215600.0,7.71,7.75,7.67,7.68,215600.0
2012-06-21 11:00:00,7.67,7.67,7.63,7.63,144400.0,7.67,7.67,7.63,7.63,144400.0
2012-06-21 11:05:00,7.63,7.67,7.63,7.64,173600.0,7.63,7.67,7.63,7.64,173600.0
2012-06-21 11:10:00,7.63,7.64,7.61,7.63,64000.0,7.63,7.64,7.61,7.63,64000.0
2012-06-21 11:15:00,7.63,7.66,7.63,7.64,86000.0,7.63,7.66,7.63,7.64,86000.0
2012-06-21 11:20:00,7.64,7.65,7.62,7.65,84400.0,7.64,7.65,7.62,7.65,84400.0
2012-06-21 11:25:00,7.64,7.67,7.62,7.67,102400.0,7.64,7.67,7.62,7.67,102400.0
2012-06-21 11:30:00,7.66,7.68,7.65,7.67,85600.0,7.66,7.68,7.65,7.67,85600.0
2012-06-21 11:35:00,7.67,7.67,7.64,7.66,93200.0,7.67,7.67,7.64,7.66,93200.0
2012-06-21 11:40:00,7.66,7.67,7.65,7.65,111600.0,7.66,7.67,7.65,7.65,111600.0
2012-06-21 11:45:00,7.65,7.68,7.65,7.67,68000.0,7.65,7.68,7.65,7.67,68000.0
2012-06-21 11:50:00,7.66,7.68,7.66,7.67,68400.0,7.66,7.68,7.66,7.67,68400.0
2012-06-21 11:55:00,7.67,7.68,7.66,7.68,86400.0,7.67,7.68,7.66,7.68,86400.0
2012-06-21 12:00:00,7.68,7.71,7.68,7.7,134800.0,7.68,7.71,7.68,7.7,134800.0
2012-06-21 12:05:00,7.7,7.72,7.69,7.71,118000.0,7.7,7.72,7.69,7.71,118000.0
2012-06-21 12:10:00,7.71,7.71,7.69,7.69,36000.0,7.71,7.71,7.69,7.69,36000.0
2012-06-21 12:15:00,7.69,7.7,7.68,7.69,71200.0,7.69,7.7,7.68,7.69,71200.0
2012-06-21 12:20:00,7.69,7.7,7.66,7.66,80800.0,7.69,7.7,7.66,7.66,80800.0
2012-06-21 12:25:00,7.66,7.68,7.66,7.67,77200.0,7.66,7.68,7.66,7.67,77200.0
2012-06-21 12:30:00,7.67,7.68,7.66,7.68,72000.0,7.67,7.68,7.66,7.68,72000.0
2012-06-21 12:35:00,7.68,7.68,7.67,7.67,59600.0,7.68,7.68,7.67,7.67,59600.0
2012-06-21 12:40:00,7.67,7.68,7.67,7.68,83600.0,7.67,7.68,7.67,7.68,83600.0
2012-06-21 12:45:00,7.68,7.69,7.68,7.68,55600.0,7.68,7.69,7.68,7.68,55600.0
2012-06-21 12:50:00,7.68,7.68,7.67,7.68,60800.0,7.68,7.68,7.67,7.68,60800.0
2012-06-21 12:55:00,7.68,7.68,7.67,7.67,63200.0,7.68,7.68,7.67,7.67,63200.0
2012-06-21 13:00:00,7.67,7.68,7.67,7.68,56800.0,7.67,7.68,7.67,7.68,56800.0
2012-06-21 13:05:00,7.68,7.69,7.67,7.68,40400.0,7.68,7.69,7.67,7.68,40400.0
2012-06-21 13:10:00,7.68,7.68,7.67,7.68,67600.0,7.68,7.68,7.67,7.68,67600.0
2012-06-21 13:15:00,7.68,7.69,7.68,7.68,51200.0,7.68,7.69,7.68,7.68,51200.0
2012-06-21 13:20:00,7.68,7.68,7.67,7.68,78000.0,7.68,7.68,7.67,7.68,78000.0
2012-06-21 13:25:00,7.68,7.68,7.66,7.68,93200.0,7.68,7.68,7.66,7.68,93200.0
2012-06-21 13:30:00,7.68,7.69,7.68,7.68,60800.0,7.68,7.69,7.68,7.68,60800.0
2012-06-21 13:35:00,7.68,7.68,7.65,7.67,59200.0,7.68,7.68,7.65,7.67,59200.0
2012-06-21 13:40:00,7.68,7.68,7.66,7.67,104800.0,7.68,7.68,7.66,7.67,104800.0
2012-06-21 13:45:00,7.67,7.68,7.65,7.65,47200.0,7.67,7.68,7.65,7.65,47200.0
2012-06-21 13:50:00,7.66,7.67,7.64,7.66,28000.0,7.66,7.67,7.64,7.66,28000.0
2012-06-21 13:55:00,7.66,7.67,7.65,7.65,56000.0,7.66,7.67,7.65,7.65,56000.0
2012-06-21 14:00:00,7.66,7.66,7.64,7.64,47600.0,7.66,7.66,7.64,7.64,47600.0
2012-06-21 14:05:00,7.64,7.65,7.63,7.65,39200.0,7.64,7.65,7.63,7.65,39200.0
2012-06-21 14:10:00,7.65,7.65,7.63,7.65,70000.0,7.65,7.65,7.63,7.65,70000.0
2012-06-21 14:15:00,7.65,7.66,7.65,7.66,81600.0,7.65,7.66,7.65,7.66,81600.0
2012-06-21 14:20:00,7.66,7.67,7.65,7.67,84800.0,7.66,7.67,7.65,7.67,84800.0
2012-06-21 14:25:00,7.66,7.66,7.62,7.65,109200.0,7.66,7.66,7.62,7.65,109200.0
2012-06-21 14:30:00,7.64,7.64,7.62,7.64,134800.0,7.64,7.64,7.62,7.64,134800.0
2012-06-21 14:35:00,7.64,7.65,7.61,7.63,83600.0,7.64,7.65,7.61,7.63,83600.0
2012-06-21 14:40:00,7.63,7.63,7.62,7.62,100000.0,7.63,7.63,7.62,7.62,100000.0
2012-06-21 14:45:00,7.61,7.62,7.61,7.61,52400.0,7.61,7.62,7.61,7.61,52400.0
2012-06-21 14:50:00,7.62,7.62,7.61,7.62,90000.0,7.62,7.62,7.61,7.62,90000.0
2012-06-21 14:55:00,7.62,7.64,7.61,7.63,73600.0,7.62,7.64,7.61,7.63,73600.0
2012-06-21 15:00:00,7.63,7.63,7.61,7.62,84000.0,7.63,7.63,7.61,7.62,84000.0
2012-06-21 15:05:00,7.62,7.62,7.58,7.58,102800.0,7.62,7.62,7.58,7.58,102800.0
2012-06-21 15:10:00,7.58,7.59,7.55,7.56,154400.0,7.58,7.59,7.55,7.56,154400.0
2012-06-21 15:15:00,7.56,7.57,7.54,7.55,134800.0,7.56,7.57,7.54,7.55,134800.0
2012-06-21 15:20:00,7.55,7.57,7.53,7.57,128400.0,7.55,7.57,7.53,7.57,128400.0
2012-06-21 15:25:00,7.57,7.6,7.57,7.59,114000.0,7.57,7.6,7.57,7.59,114000.0
2012-06-21 15:30:00,7.59,7.61,7.59,7.6,155200.0,7.59,7.61,7.59,7.6,155200.0
2012-06-21 15:35:00,7.6,7.63,7.6,7.62,114000.0,7.6,7.63,7.6,7.62,114000.0
2012-06-21 15:40:00,7.62,7.62,7.61,7.62,121600.0,7.62,7.62,7.61,7.62,121600.0
2012-06-21 15:45:00,7.62,7.62,7.6,7.61,138400.0,7.62,7.62,7.6,7.61,138400.0
2012-06-21 15:50:00,7.61,7.62,7.58,7.59,238400.0,7.61,7.62,7.58,7.59,238400.0
2012-06-21 15:55:00,7.6,7.62,7.59,7.62,407600.0,7.6,7.62,7.59,7.62,407600.0
2012-06-22 09:30:00,7.66,7.66,7.63,7.64,59200.0,7.66,7.66,7.63,7.64,59200.0
2012-06-22 09:35:00,7.63,7.64,7.6,7.61,48800.0,7.63,7.64,7.6,7.61,48800.0
2012-06-22 09:40:00,7.6,7.62,7.58,7.6,40400.0,7.6,7.62,7.58,7.6,40400.0
2012-06-22 09:45:00,7.58,7.6,7.56,7.6,45600.0,7.58,7.6,7.56,7.6,45600.0
2012-06-22 09:50:00,7.6,7.63,7.6,7.6,28400.0,7.6,7.63,7.6,7.6,28400.0
2012-06-22 09:55:00,7.6,7.6,7.57,7.59,41200.0,7.6,7.6,7.57,7.59,41200.0
2012-06-22 10:00:00,7.59,7.61,7.58,7.61,24400.0,7.59,7.61,7.58,7.61,24400.0
2012-06-22 10:05:00,7.61,7.64,7.59,7.59,40400.0,7.61,7.64,7.59,7.59,40400.0
2012-06-22 10:10:00,7.59,7.6,7.59,7.59,24800.0,7.59,7.6,7.59,7.59,24800.0
2012-06-22 10:15:00,7.59,7.59,7.55,7.55,36800.0,7.59,7.59,7.55,7.55,36800.0
2012-06-22 10:20:00,7.55,7.56,7.54,7.54,34800.0,7.55,7.56,7.54,7.54,34800.0
2012-06-22 10:25:00,7.55,7.56,7.54,7.54,29200.0,7.55,7.56,7.54,7.54,29200.0
2012-06-22 10:30:00,7.54,7.56,7.53,7.55,42800.0,7.54,7.56,7.53,7.55,42800.0
2012-06-22 10:35:00,7.56,7.56,7.52,7.52,40800.0,7.56,7.56,7.52,7.52,40800.0
2012-06-22 10:40:00,7.52,7.55,7.52,7.54,32000.0,7.52,7.55,7.52,7.54,32000.0
2012-06-22 10:45:00,7.54,7.57,7.53,7.57,72400.0,7.54,7.57,7.53,7.57,72400.0
2012-06-22 10:50:00,7.57,7.58,7.55,7.57,58800.0,7.57,7.58,7.55,7.57,58800.0
2012-06-22 10:55:00,7.58,7.6,7.56,7.6,48800.0,7.58,7.6,7.56,7.6,48800.0
2012-06-22 11:00:00,7.59,7.63,7.59,7.62,36400.0,7.59,7.63,7.59,7.62,36400.0
2012-06-22 11:05:00,7.62,7.62,7.59,7.6,25600.0,7.62,7.62,7.59,7.6,25600.0
2012-06-22 11:10:00,7.6,7.62,7.6,7.61,18000.0,7.6,7.62,7.6,7.61,18000.0
2012-06-22 11:15:00,7.61,7.62,7.6,7.62,41600.0,7.61,7.62,7.6,7.62,41600.0
2012-06-22 11:20:00,7.61,7.62,7.58,7.58,53200.0,7.61,7.62,7.58,7.58,53200.0
2012-06-22 11:25:00,7.58,7.6,7.58,7.58,62800.0,7.58,7.6,7.58,7.58,62800.0
2012-06-22 11:30:00,7.58,7.63,7.58,7.63,34400.0,7.58,7.63,7.58,7.63,34400.0
2012-06-22 11:35:00,7.62,7.62,7.61,7.61,30000.0,7.62,7.62,7.61,7.61,30000.0
2012-06-22 11:40:00,7.61,7.62,7.6,7.62,28000.0,7.61,7.62,7.6,7.62,28000.0
2012-06-22 11:45:00,7.62,7.63,7.62,7.63,57600.0,7.62,7.63,7.62,7.63,57600.0
2012-06-22 11:50:00,7.63,7.64,7.62,7.62,68000.0,7.63,7.64,7.62,7.62,68000.0
2012-06-22 11:55:00,7.62,7.63,7.61,7.62,29200.0,7.62,7.63,7.61,7.62,29200.0
2012-06-22 12:00:00,7.62,7.63,7.61,7.62,21200.0,7.62,7.63,7.61,7.62,21200.0
2012-06-22 12:05:00,7.62,7.62,7.58,7.58,28400.0,7.62,7.62,7.58,7.58,28400.0
2012-06-22 12:10:00,7.58,7.59,7.56,7.56,36800.0,7.58,7.59,7.56,7.56,36800.0
2012-06-22 12:15:00,7.57,7.58,7.56,7.58,40000.0,7.57,7.58,7.56,7.58,40000.0
2012-06-22 12:20:00,7.58,7.58,7.57,7.57,37600.0,7.58,7.58,7.57,7.57,37600.0
2012-06-22 12:25:00,7.57,7.6,7.57,7.6,26800.0,7.57,7.6,7.57,7.6,26800.0
2012-06-22 12:30:00,7.6,7.6,7.57,7.59,37600.0,7.6,7.6,7.57,7.59,37600.0
2012-06-22 12:35:00,7.59,7.6,7.58,7.59,15600.0,7.59,7.6,7.58,7.59,15600.0
2012-06-22 12:40:00,7.59,7.61,7.59,7.61,26400.0,7.59,7.61,7.59,7.61,26400.0
2012-06-22 12:45:00,7.61,7.61,7.61,7.61,20000.0,7.61,7.61,7.61,7.61,20000.0
2012-06-22 12:50:00,7.61,7.61,7.6,7.6,11200.0,7.61,7.61,7.6,7.6,11200.0
2012-06-22 12:55:00,7.6,7.61,7.59,7.59,20800.0,7.6,7.61,7.59,7.59,20800.0
2012-06-22 13:00:00,7.59,7.61,7.59,7.6,23600.0,7.59,7.61,7.59,7.6,23600.0
2012-06-22 13:05:00,7.6,7.61,7.58,7.61,122000.0,7.6,7.61,7.58,7.61,122000.0
2012-06-22 13:10:00,7.61,7.61,7.59,7.61,42800.0,7.61,7.61,7.59,7.61,42800.0
2012-06-22 13:15:00,7.61,7.61,7.57,7.58,401600.0,7.61,7.61,7.57,7.58,401600.0
2012-06-22 13:20:00,7.58,7.62,7.58,7.62,191200.0,7.58,7.62,7.58,7.62,191200.0
2012-06-22 13:25:00,7.62,7.62,7.61,7.61,31600.0,7.62,7.62,7.61,7.61,31600.0
2012-06-22 13:30:00,7.61,7.61,7.61,7.61,22400.0,7.61,7.61,7.61,7.61,22400.0
2012-06-22 13:35:00,7.61,7.61,7.61,7.61,25200.0,7.61,7.61,7.61,7.61,25200.0
2012-06-22 13:40:00,7.61,7.61,7.6,7.6,22400.0,7.61,7.61,7.6,7.6,22400.0
2012-06-22 13:45:00,7.6,7.61,7.59,7.6,19600.0,7.6,7.61,7.59,7.6,19600.0
2012-06-22 13:50:00,7.6,7.61,7.6,7.6,28400.0,7.6,7.61,7.6,7.6,28400.0
2012-06-22 13:55:00,7.6,7.63,7.6,7.61,37600.0,7.6,7.63,7.6,7.61,37600.0
2012-06-22 14:00:00,7.61,7.63,7.61,7.62,25200.0,7.61,7.63,7.61,7.62,25200.0
2012-06-22 14:05:00,7.62,7.63,7.61,7.61,16800.0,7.62,7.63,7.61,7.61,16800.0
2012-06-22 14:10:00,7.61,7.62,7.6,7.61,37600.0,7.61,7.62,7.6,7.61,37600.0
2012-06-22 14:15:00,7.6,7.62,7.6,7.62,43600.0,7.6,7.62,7.6,7.62,43600.0
2012-06-22 14:20:00,7.62,7.62,7.62,7.62,19200.0,7.62,7.62,7.62,7.62,19200.0
2012-06-22 14:25:00,7.62,7.63,7.62,7.63,30800.0,7.62,7.63,7.62,7.63,30800.0
2012-06-22 14:30:00,7.63,7.63,7.63,7.63,13200.0,7.63,7.63,7.63,7.63,13200.0
2012-06-22 14:35:00,7.63,7.64,7.63,7.64,21200.0,7.63,7.64,7.63,7.64,21200.0
2012-06-22 14:40:00,7.64,7.64,7.63,7.64,44400.0,7.64,7.64,7.63,7.64,44400.0
2012-06-22 14:45:00,7.64,7.65,7.64,7.65,21200.0,7.64,7.65,7.64,7.65,21200.0
2012-06-22 14:50:00,7.66,7.66,7.64,7.64,50800.0,7.66,7.66,7.64,7.64,50800.0
2012-06-22 14:55:00,7.64,7.66,7.64,7.66,48000.0,7.64,7.66,7.64,7.66,48000.0
2012-06-22 15:00:00,7.65,7.66,7.65,7.65,38400.0,7.65,7.66,7.65,7.65,38400.0
2012-06-22 15:05:00,7.65,7.66,7.65,7.65,24800.0,7.65,7.66,7.65,7.65,24800.0
2012-06-22 15:10:00,7.65,7.66,7.65,7.65,64000.0,7.65,7.66,7.65,7.65,64000.0
2012-06-22 15:15:00,7.65,7.65,7.63,7.63,56800.0,7.65,7.65,7.63,7.63,56800.0
2012-06-22 15:20:00,7.63,7.66,7.63,7.65,99600.0,7.63,7.66,7.63,7.65,99600.0
2012-06-22 15:25:00,7.65,7.67,7.65,7.66,110800.0,7.65,7.67,7.65,7.66,110800.0
2012-06-22 15:30:00,7.66,7.68,7.66,7.66,114800.0,7.66,7.68,7.66,7.66,114800.0
2012-06-22 15:35:00,7.66,7.68,7.66,7.68,61200.0,7.66,7.68,7.66,7.68,61200.0
2012-06-22 15:40:00,7.68,7.68,7.67,7.68,64400.0,7.68,7.68,7.67,7.68,64400.0
2012-06-22 15:45:00,7.67,7.68,7.66,7.68,159600.0,7.67,7.68,7.66,7.68,159600.0
2012-06-22 15:50:00,7.68,7.69,7.67,7.68,191200.0,7.68,7.69,7.67,7.68,191200.0
2012-06-22 15:55:00,7.68,7.69,7.66,7.67,277600.0,7.68,7.69,7.66,7.67,277600.0
2012-06-25 09:30:00,7.59,7.6,7.56,7.59,57200.0,7.59,7.6,7.56,7.59,57200.0
2012-06-25 09:35:00,7.59,7.59,7.55,7.58,30000.0,7.59,7.59,7.55,7.58,30000.0
2012-06-25 09:40:00,7.59,7.59,7.53,7.55,30400.0,7.59,7.59,7.53,7.55,30400.0
2012-06-25 09:45:00,7.56,7.58,7.52,7.52,22800.0,7.56,7.58,7.52,7.52,22800.0
2012-06-25 09:50:00,7.52,7.57,7.52,7.57,54800.0,7.52,7.57,7.52,7.57,54800.0
2012-06-25 09:55:00,7.57,7.6,7.57,7.6,6800.0,7.57,7.6,7.57,7.6,6800.0
2012-06-25 10:00:00,7.59,7.6,7.57,7.58,47200.0,7.59,7.6,7.57,7.58,47200.0
2012-06-25 10:05:00,7.58,7.59,7.57,7.57,46400.0,7.58,7.59,7.57,7.57,46400.0
2012-06-25 10:10:00,7.57,7.57,7.54,7.54,37200.0,7.57,7.57,7.54,7.54,37200.0
2012-06-25 10:15:00,7.54,7.55,7.53,7.53,36000.0,7.54,7.55,7.53,7.53,36000.0
2012-06-25 10:20:00,7.53,7.53,7.49,7.52,68800.0,7.53,7.53,7.49,7.52,68800.0
2012-06-25 10:25:00,7.52,7.52,7.49,7.49,33600.0,7.52,7.52,7.49,7.49,33600.0
2012-06-25 10:30:00,7.49,7.53,7.49,7.52,57200.0,7.49,7.53,7.49,7.52,57200.0
2012-06-25 10:35:00,7.52,7.54,7.51,7.52,37600.0,7.52,7.54,7.51,7.52,37600.0
2012-06-25 10:40:00,7.52,7.54,7.52,7.54,23600.0,7.52,7.54,7.52,7.54,23600.0
2012-06-25 10:45:00,7.54,7.55,7.54,7.55,7200.0,7.54,7.55,7.54,7.55,7200.0
2012-06-25 10:50:00,7.54,7.54,7.53,7.53,16000.0,7.54,7.54,7.53,7.53,16000.0
2012-06-25 10:55:00,7.53,7.53,7.51,7.51,27200.0,7.53,7.53,7.51,7.51,27200.0
2012-06-25 11:00:00,7.51,7.51,7.5,7.51,22000.0,7.51,7.51,7.5,7.51,22000.0
2012-06-25 11:05:00,7.51,7.53,7.5,7.53,43200.0,7.51,7.53,7.5,7.53,43200.0
2012-06-25 11:10:00,7.52,7.53,7.52,7.52,20000.0,7.52,7.53,7.52,7.52,20000.0
2012-06-25 11:15:00,7.52,7.53,7.51,7.53,20000.0,7.52,7.53,7.51,7.53,20000.0
2012-06-25 11:20:00,7.53,7.54,7.53,7.53,11600.0,7.53,7.54,7.53,7.53,11600.0
2012-06-25 11:25:00,7.53,7.53,7.5,7.5,17200.0,7.53,7.53,7.5,7.5,17200.0
2012-06-25 11:30:00,7.51,7.51,7.48,7.48,14800.0,7.51,7.51,7.48,7.48,14800.0
2012-06-25 11:35:00,7.48,7.51,7.47,7.5,74800.0,7.48,7.51,7.47,7.5,74800.0
2012-06-25 11:40:00,7.5,7.52,7.5,7.52,35200.0,7.5,7.52,7.5,7.52,35200.0
2012-06-25 11:45:00,7.52,7.53,7.51,7.51,32000.0,7.52,7.53,7.51,7.51,32000.0
2012-06-25 11:50:00,7.52,7.52,7.49,7.5,16800.0,7.52,7.52,7.49,7.5,16800.0
2012-06-25 11:55:00,7.5,7.51,7.5,7.5,42400.0,7.5,7.51,7.5,7.5,42400.0
2012-06-25 12:00:00,7.5,7.51,7.5,7.51,8800.0,7.5,7.51,7.5,7.51,8800.0
2012-06-25 12:05:00,7.51,7.51,7.5,7.51,3200.0,7.51,7.51,7.5,7.51,3200.0
2012-06-25 12:10:00,7.51,7.51,7.5,7.51,14000.0,7.51,7.51,7.5,7.51,14000.0
2012-06-25 12:15:00,7.51,7.53,7.51,7.52,17600.0,7.51,7.53,7.51,7.52,17600.0
2012-06-25 12:20:00,7.52,7.53,7.52,7.52,17200.0,7.52,7.53,7.52,7.52,17200.0
2012-06-25 12:25:00,7.53,7.53,7.52,7.52,12000.0,7.53,7.53,7.52,7.52,12000.0
2012-06-25 12:30:00,7.52,7.53,7.52,7.52,30400.0,7.52,7.53,7.52,7.52,30400.0
2012-06-25 12:35:00,7.52,7.52,7.51,7.51,12400.0,7.52,7.52,7.51,7.51,12400.0
2012-06-25 12:40:00,7.52,7.53,7.52,7.53,62400.0,7.52,7.53,7.52,7.53,62400.0
2012-06-25 12:45:00,7.53,7.53,7.51,7.51,42400.0,7.53,7.53,7.51,7.51,42400.0
2012-06-25 12:50:00,7.51,7.51,7.49,7.5,103600.0,7.51,7.51,7.49,7.5,103600.0
2012-06-25 12:55:00,7.49,7.49,7.48,7.48,15600.0,7.49,7.49,7.48,7.48,15600.0
2012-06-25 13:00:00,7.48,7.48,7.47,7.47,35600.0,7.48,7.48,7.47,7.47,35600.0
2012-06-25 13:05:00,7.47,7.47,7.45,7.45,46000.0,7.47,7.47,7.45,7.45,46000.0
2012-06-25 13:10:00,7.45,7.45,7.44,7.45,10000.0,7.45,7.45,7.44,7.45,10000.0
2012-06-25 13:15:00,7.44,7.45,7.43,7.43,14400.0,7.44,7.45,7.43,7.43,14400.0
2012-06-25 13:20:00,7.44,7.45,7.44,7.45,4000.0,7.44,7.45,7.44,7.45,4000.0
2012-06-25 13:25:00,7.45,7.45,7.42,7.42,46800.0,7.45,7.45,7.42,7.42,46800.0
2012-06-25 13:30:00,7.42,7.44,7.41,7.43,70400.0,7.42,7.44,7.41,7.43,70400.0
2012-06-25 13:35:00,7.43,7.44,7.43,7.43,16000.0,7.43,7.44,7.43,7.43,16000.0
2012-06-25 13:40:00,7.43,7.44,7.43,7.43,11600.0,7.43,7.44,7.43,7.43,11600.0
2012-06-25 13:45:00,7.43,7.43,7.41,7.41,30400.0,7.43,7.43,7.41,7.41,30400.0
2012-06-25 13:50:00,7.41,7.41,7.39,7.4,46000.0,7.41,7.41,7.39,7.4,46000.0
2012-06-25 13:55:00,7.4,7.41,7.4,7.41,15600.0,7.4,7.41,7.4,7.41,15600.0
2012-06-25 14:00:00,7.41,7.44,7.41,7.43,22000.0,7.41,7.44,7.41,7.43,22000.0
2012-06-25 14:05:00,7.43,7.43,7.42,7.42,15200.0,7.43,7.43,7.42,7.42,15200.0
2012-06-25 14:10:00,7.43,7.43,7.4,7.4,32000.0,7.43,7.43,7.4,7.4,32000.0
2012-06-25 14:15:00,7.41,7.43,7.41,7.43,19600.0,7.41,7.43,7.41,7.43,19600.0
2012-06-25 14:20:00,7.43,7.43,7.41,7.41,16400.0,7.43,7.43,7.41,7.41,16400.0
2012-06-25 14:25:00,7.42,7.42,7.39,7.4,11200.0,7.42,7.42,7.39,7.4,11200.0
2012-06-25 14:30:00,7.39,7.4,7.37,7.4,76000.0,7.39,7.4,7.37,7.4,76000.0
2012-06-25 14:35:00,7.4,7.42,7.4,7.42,23600.0,7.4,7.42,7.4,7.42,23600.0
2012-06-25 14:40:00,7.41,7.41,7.4,7.4,12000.0,7.41,7.41,7.4,7.4,12000.0
2012-06-25 14:45:00,7.4,7.4,7.39,7.4,12000.0,7.4,7.4,7.39,7.4,12000.0
2012-06-25 14:50:00,7.39,7.41,7.39,7.4,13200.0,7.39,7.41,7.39,7.4,13200.0
2012-06-25 14:55:00,7.4,7.4,7.39,7.39,16000.0,7.4,7.4,7.39,7.39,16000.0
2012-06-25 15:00:00,7.39,7.4,7.39,7.39,22400.0,7.39,7.4,7.39,7.39,22400.0
2012-06-25 15:05:00,7.39,7.41,7.39,7.4,19200.0,7.39,7.41,7.39,7.4,19200.0
2012-06-25 15:10:00,7.4,7.41,7.4,7.41,17200.0,7.4,7.41,7.4,7.41,17200.0
2012-06-25 15:15:00,7.41,7.41,7.39,7.4,28400.0,7.41,7.41,7.39,7.4,28400.0
2012-06-25 15:20:00,7.41,7.43,7.39,7.43,32400.0,7.41,7.43,7.39,7.43,32400.0
2012-06-25 15:25:00,7.43,7.44,7.43,7.44,34800.0,7.43,7.44,7.43,7.44,34800.0
2012-06-25 15:30:00,7.44,7.45,7.43,7.43,99600.0,7.44,7.45,7.43,7.43,99600.0
2012-06-25 15:35:00,7.43,7.44,7.43,7.43,34400.0,7.43,7.44,7.43,7.43,34400.0
2012-06-25 15:40:00,7.43,7.45,7.43,7.43,56000.0,7.43,7.45,7.43,7.43,56000.0
2012-06-25 15:45:00,7.44,7.47,7.43,7.46,90000.0,7.44,7.47,7.43,7.46,90000.0
2012-06-25 15:50:00,7.46,7.47,7.44,7.47,150000.0,7.46,7.47,7.44,7.47,150000.0
2012-06-25 15:55:00,7.46,7.46,7.43,7.43,144800.0,7.46,7.46,7.43,7.43,144800.0
2012-06-26 09:30:00,7.43,7.44,7.38,7.39,32400.0,7.43,7.44,7.38,7.39,32400.0
2012-06-26 09:35:00,7.38,7.39,7.36,7.39,41600.0,7.38,7.39,7.36,7.39,41600.0
2012-06-26 09:40:00,7.39,7.42,7.39,7.4,48000.0,7.39,7.42,7.39,7.4,48000.0
2012-06-26 09:45:00,7.4,7.4,7.38,7.39,18800.0,7.4,7.4,7.38,7.39,18800.0
2012-06-26 09:50:00,7.4,7.4,7.37,7.39,52000.0,7.4,7.4,7.37,7.39,52000.0
2012-06-26 09:55:00,7.39,7.39,7.38,7.39,16000.0,7.39,7.39,7.38,7.39,16000.0
2012-06-26 10:00:00,7.39,7.43,7.37,7.41,107600.0,7.39,7.43,7.37,7.41,107600.0
2012-06-26 10:05:00,7.41,7.41,7.36,7.36,68800.0,7.41,7.41,7.36,7.36,68800.0
2012-06-26 10:10:00,7.36,7.37,7.35,7.36,62800.0,7.36,7.37,7.35,7.36,62800.0
2012-06-26 10:15:00,7.36,7.36,7.32,7.32,77600.0,7.36,7.36,7.32,7.32,77600.0
2012-06-26 10:20:00,7.32,7.32,7.29,7.32,114400.0,7.32,7.32,7.29,7.32,114400.0
2012-06-26 10:25:00,7.32,7.39,7.32,7.38,96000.0,7.32,7.39,7.32,7.38,96000.0
2012-06-26 10:30:00,7.38,7.41,7.37,7.41,44000.0,7.38,7.41,7.37,7.41,44000.0
2012-06-26 10:35:00,7.4,7.43,7.4,7.43,34400.0,7.4,7.43,7.4,7.43,34400.0
2012-06-26 10:40:00,7.42,7.43,7.42,7.43,27600.0,7.42,7.43,7.42,7.43,27600.0
2012-06-26 10:45:00,7.43,7.44,7.42,7.43,30800.0,7.43,7.44,7.42,7.43,30800.0
2012-06-26 10:50:00,7.44,7.44,7.42,7.44,43200.0,7.44,7.44,7.42,7.44,43200.0
2012-06-26 10:55:00,7.44,7.47,7.44,7.46,36400.0,7.44,7.47,7.44,7.46,36400.0
2012-06-26 11:00:00,7.46,7.47,7.45,7.47,52000.0,7.46,7.47,7.45,7.47,52000.0
2012-06-26 11:05:00,7.47,7.48,7.45,7.45,35600.0,7.47,7.48,7.45,7.45,35600.0
2012-06-26 11:10:00,7.45,7.45,7.43,7.44,44800.0,7.45,7.45,7.43,7.44,44800.0
2012-06-26 11:15:00,7.44,7.45,7.43,7.44,42000.0,7.44,7.45,7.43,7.44,42000.0
2012-06-26 11:20:00,7.43,7.46,7.43,7.45,40400.0,7.43,7.46,7.43,7.45,40400.0
2012-06-26 11:25:00,7.45,7.46,7.45,7.45,19200.0,7.45,7.46,7.45,7.45,19200.0
2012-06-26 11:30:00,7.45,7.47,7.44,7.46,26400.0,7.45,7.47,7.44,7.46,26400.0
2012-06-26 11:35:00,7.46,7.47,7.46,7.47,24000.0,7.46,7.47,7.46,7.47,24000.0
2012-06-26 11:40:00,7.47,7.47,7.46,7.47,14400.0,7.47,7.47,7.46,7.47,14400.0
2012-06-26 11:45:00,7.47,7.47,7.44,7.45,62800.0,7.47,7.47,7.44,7.45,62800.0
2012-06-26 11:50:00,7.46,7.48,7.46,7.47,35200.0,7.46,7.48,7.46,7.47,35200.0
2012-06-26 11:55:00,7.47,7.47,7.47,7.47,17600.0,7.47,7.47,7.47,7.47,17600.0
2012-06-26 12:00:00,7.47,7.48,7.47,7.48,37200.0,7.47,7.48,7.47,7.48,37200.0
2012-06-26 12:05:00,7.48,7.49,7.48,7.49,34000.0,7.48,7.49,7.48,7.49,34000.0
2012-06-26 12:10:00,7.49,7.5,7.49,7.49,26400.0,7.49,7.5,7.49,7.49,26400.0
2012-06-26 12:15:00,7.5,7.5,7.47,7.47,32000.0,7.5,7.5,7.47,7.47,32000.0
2012-06-26 12:20:00,7.47,7.48,7.46,7.48,13600.0,7.47,7.48,7.46,7.48,13600.0
2012-06-26 12:25:00,7.48,7.49,7.48,7.49,14000.0,7.48,7.49,7.48,7.49,14000.0
2012-06-26 12:30:00,7.49,7.51,7.49,7.51,26800.0,7.49,7.51,7.49,7.51,26800.0
2012-06-26 12:35:00,7.51,7.52,7.51,7.52,28000.0,7.51,7.52,7.51,7.52,28000.0
2012-06-26 12:40:00,7.52,7.54,7.52,7.54,14800.0,7.52,7.54,7.52,7.54,14800.0
2012-06-26 12:45:00,7.54,7.55,7.54,7.54,35600.0,7.54,7.55,7.54,7.54,35600.0
2012-06-26 12:50:00,7.54,7.54,7.53,7.53,24400.0,7.54,7.54,7.53,7.53,24400.0
2012-06-26 12:55:00,7.53,7.55,7.53,7.55,70800.0,7.53,7.55,7.53,7.55,70800.0
2012-06-26 13:00:00,7.55,7.58,7.55,7.56,105200.0,7.55,7.58,7.55,7.56,105200.0
2012-06-26 13:05:00,7.56,7.57,7.51,7.52,231600.0,7.56,7.57,7.51,7.52,231600.0
2012-06-26 13:10:00,7.52,7.53,7.5,7.51,23600.0,7.52,7.53,7.5,7.51,23600.0
2012-06-26 13:15:00,7.51,7.52,7.51,7.51,9200.0,7.51,7.52,7.51,7.51,9200.0
2012-06-26 13:20:00,7.52,7.52,7.51,7.51,12800.0,7.52,7.52,7.51,7.51,12800.0
2012-06-26 13:25:00,7.51,7.51,7.51,7.51,12400.0,7.51,7.51,7.51,7.51,12400.0
2012-06-26 13:30:00,7.51,7.51,7.5,7.51,34000.0,7.51,7.51,7.5,7.51,34000.0
2012-06-26 13:35:00,7.51,7.55,7.51,7.55,21600.0,7.51,7.55,7.51,7.55,21600.0
2012-06-26 13:40:00,7.55,7.55,7.54,7.54,35600.0,7.55,7.55,7.54,7.54,35600.0
2012-06-26 13:45:00,7.55,7.55,7.54,7.55,30000.0,7.55,7.55,7.54,7.55,30000.0
2012-06-26 13:50:00,7.55,7.57,7.55,7.56,22400.0,7.55,7.57,7.55,7.56,22400.0
2012-06-26 13:55:00,7.56,7.58,7.56,7.58,48400.0,7.56,7.58,7.56,7.58,48400.0
2012-06-26 14:00:00,7.58,7.6,7.57,7.59,34800.0,7.58,7.6,7.57,7.59,34800.0
2012-06-26 14:05:00,7.59,7.62,7.59,7.61,47600.0,7.59,7.62,7.59,7.61,47600.0
2012-06-26 14:10:00,7.61,7.62,7.61,7.62,38400.0,7.61,7.62,7.61,7.62,38400.0
2012-06-26 14:15:00,7.62,7.62,7.61,7.62,38000.0,7.62,7.62,7.61,7.62,38000.0
2012-06-26 14:20:00,7.62,7.64,7.62,7.63,37200.0,7.62,7.64,7.62,7.63,37200.0
2012-06-26 14:25:00,7.63,7.63,7.62,7.63,14800.0,7.63,7.63,7.62,7.63,14800.0
2012-06-26 14:30:00,7.63,7.63,7.6,7.6,34000.0,7.63,7.63,7.6,7.6,34000.0
2012-06-26 14:35:00,7.61,7.61,7.59,7.59,38800.0,7.61,7.61,7.59,7.59,38800.0
2012-06-26 14:40:00,7.6,7.62,7.6,7.61,36800.0,7.6,7.62,7.6,7.61,36800.0
2012-06-26 14:45:00,7.61,7.61,7.58,7.58,14000.0,7.61,7.61,7.58,7.58,14000.0
2012-06-26 14:50:00,7.58,7.58,7.56,7.57,42800.0,7.58,7.58,7.56,7.57,42800.0
2012-06-26 14:55:00,7.57,7.59,7.57,7.59,49600.0,7.57,7.59,7.57,7.59,49600.0
2012-06-26 15:00:00,7.59,7.6,7.58,7.59,38800.0,7.59,7.6,7.58,7.59,38800.0
2012-06-26 15:05:00,7.6,7.6,7.57,7.59,46800.0,7.6,7.6,7.57,7.59,46800.0
2012-06-26 15:10:00,7.6,7.6,7.59,7.6,36000.0,7.6,7.6,7.59,7.6,36000.0
2012-06-26 15:15:00,7.6,7.61,7.59,7.6,45600.0,7.6,7.61,7.59,7.6,45600.0
2012-06-26 15:20:00,7.6,7.61,7.6,7.61,42000.0,7.6,7.61,7.6,7.61,42000.0
2012-06-26 15:25:00,7.61,7.61,7.58,7.6,52400.0,7.61,7.61,7.58,7.6,52400.0
2012-06-26 15:30:00,7.59,7.6,7.59,7.6,51600.0,7.59,7.6,7.59,7.6,51600.0
2012-06-26 15:35:00,7.6,7.61,7.6,7.6,48800.0,7.6,7.61,7.6,7.6,48800.0
2012-06-26 15:40:00,7.6,7.61,7.6,7.61,88800.0,7.6,7.61,7.6,7.61,88800.0
2012-06-26 15:45:00,7.61,7.63,7.59,7.61,245200.0,7.61,7.63,7.59,7.61,245200.0
2012-06-26 15:50:00,7.6,7.61,7.58,7.6,147600.0,7.6,7.61,7.58,7.6,147600.0
2012-06-26 15:55:00,7.59,7.6,7.58,7.58,210000.0,7.59,7.6,7.58,7.58,210000.0
2012-06-27 09:30:00,7.34,7.39,7.29,7.33,196800.0,7.34,7.39,7.29,7.33,196800.0
2012-06-27 09:35:00,7.33,7.53,7.33,7.51,240400.0,7.33,7.53,7.33,7.51,240400.0
2012-06-27 09:40:00,7.5,7.5,7.43,7.43,72400.0,7.5,7.5,7.43,7.43,72400.0
2012-06-27 09:45:00,7.44,7.47,7.43,7.43,118800.0,7.44,7.47,7.43,7.43,118800.0
2012-06-27 09:50:00,7.44,7.49,7.43,7.47,115600.0,7.44,7.49,7.43,7.47,115600.0
2012-06-27 09:55:00,7.47,7.52,7.47,7.52,71200.0,7.47,7.52,7.47,7.52,71200.0
2012-06-27 10:00:00,7.51,7.56,7.5,7.55,84400.0,7.51,7.56,7.5,7.55,84400.0
2012-06-27 10:05:00,7.56,7.58,7.55,7.58,58000.0,7.56,7.58,7.55,7.58,58000.0
2012-06-27 10:10:00,7.57,7.6,7.56,7.6,56000.0,7.57,7.6,7.56,7.6,56000.0
2012-06-27 10:15:00,7.6,7.63,7.6,7.61,100400.0,7.6,7.63,7.6,7.61,100400.0
2012-06-27 10:20:00,7.61,7.66,7.61,7.64,400800.0,7.61,7.66,7.61,7.64,400800.0
2012-06-27 10:25:00,7.63,7.64,7.61,7.62,63600.0,7.63,7.64,7.61,7.62,63600.0
2012-06-27 10:30:00,7.62,7.62,7.53,7.53,158400.0,7.62,7.62,7.53,7.53,158400.0
2012-06-27 10:35:00,7.54,7.54,7.51,7.52,86800.0,7.54,7.54,7.51,7.52,86800.0
2012-06-27 10:40:00,7.52,7.54,7.5,7.54,28400.0,7.52,7.54,7.5,7.54,28400.0
2012-06-27 10:45:00,7.54,7.56,7.54,7.56,12000.0,7.54,7.56,7.54,7.56,12000.0
2012-06-27 10:50:00,7.56,7.57,7.56,7.56,18400.0,7.56,7.57,7.56,7.56,18400.0
2012-06-27 10:55:00,7.56,7.56,7.54,7.56,20800.0,7.56,7.56,7.54,7.56,20800.0
2012-06-27 11:00:00,7.56,7.57,7.56,7.57,9200.0,7.56,7.57,7.56,7.57,9200.0
2012-06-27 11:05:00,7.57,7.57,7.55,7.55,20000.0,7.57,7.57,7.55,7.55,20000.0
2012-06-27 11:10:00,7.56,7.56,7.54,7.55,56400.0,7.56,7.56,7.54,7.55,56400.0
2012-06-27 11:15:00,7.55,7.59,7.55,7.59,47200.0,7.55,7.59,7.55,7.59,47200.0
2012-06-27 11:20:00,7.58,7.6,7.58,7.58,28000.0,7.58,7.6,7.58,7.58,28000.0
2012-06-27 11:25:00,7.58,7.59,7.57,7.59,16000.0,7.58,7.59,7.57,7.59,16000.0
2012-06-27 11:30:00,7.59,7.61,7.58,7.61,21600.0,7.59,7.61,7.58,7.61,21600.0
2012-06-27 11:35:00,7.61,7.63,7.61,7.63,63600.0,7.61,7.63,7.61,7.63,63600.0
2012-06-27 11:40:00,7.63,7.67,7.63,7.66,34800.0,7.63,7.67,7.63,7.66,34800.0
2012-06-27 11:45:00,7.67,7.67,7.65,7.65,22000.0,7.67,7.67,7.65,7.65,22000.0
2012-06-27 11:50:00,7.65,7.65,7.64,7.64,7200.0,7.65,7.65,7.64,7.64,7200.0
2012-06-27 11:55:00,7.64,7.66,7.64,7.64,24400.0,7.64,7.66,7.64,7.64,24400.0
2012-06-27 12:00:00,7.64,7.64,7.64,7.64,16400.0,7.64,7.64,7.64,7.64,16400.0
2012-06-27 12:05:00,7.64,7.7,7.64,7.7,37600.0,7.64,7.7,7.64,7.7,37600.0
2012-06-27 12:10:00,7.7,7.7,7.68,7.69,30400.0,7.7,7.7,7.68,7.69,30400.0
2012-06-27 12:15:00,7.69,7.74,7.69,7.73,127200.0,7.69,7.74,7.69,7.73,127200.0
2012-06-27 12:20:00,7.73,7.76,7.73,7.75,78400.0,7.73,7.76,7.73,7.75,78400.0
2012-06-27 12:25:00,7.75,7.79,7.75,7.79,76000.0,7.75,7.79,7.75,7.79,76000.0
2012-06-27 12:30:00,7.79,7.79,7.77,7.79,108400.0,7.79,7.79,7.77,7.79,108400.0
2012-06-27 12:35:00,7.79,7.8,7.77,7.78,68000.0,7.79,7.8,7.77,7.78,68000.0
2012-06-27 12:40:00,7.78,7.78,7.76,7.77,16400.0,7.78,7.78,7.76,7.77,16400.0
2012-06-27 12:45:00,7.77,7.77,7.76,7.76,4400.0,7.77,7.77,7.76,7.76,4400.0
2012-06-27 12:50:00,7.76,7.78,7.76,7.78,22400.0,7.76,7.78,7.76,7.78,22400.0
2012-06-27 12:55:00,7.78,7.81,7.78,7.8,58800.0,7.78,7.81,7.78,7.8,58800.0
2012-06-27 13:00:00,7.8,7.81,7.79,7.8,44800.0,7.8,7.81,7.79,7.8,44800.0
2012-06-27 13:05:00,7.8,7.8,7.78,7.78,66800.0,7.8,7.8,7.78,7.78,66800.0
2012-06-27 13:10:00,7.78,7.78,7.74,7.76,316800.0,7.78,7.78,7.74,7.76,316800.0
2012-06-27 13:15:00,7.76,7.78,7.76,7.78,86800.0,7.76,7.78,7.76,7.78,86800.0
2012-06-27 13:20:00,7.78,7.78,7.74,7.74,28400.0,7.78,7.78,7.74,7.74,28400.0
2012-06-27 13:25:00,7.74,7.74,7.71,7.71,114800.0,7.74,7.74,7.71,7.71,114800.0
2012-06-27 13:30:00,7.71,7.72,7.71,7.72,53200.0,7.71,7.72,7.71,7.72,53200.0
2012-06-27 13:35:00,7.72,7.76,7.7,7.7,238400.0,7.72,7.76,7.7,7.7,238400.0
2012-06-27 13:40:00,7.7,7.71,7.7,7.7,56400.0,7.7,7.71,7.7,7.7,56400.0
2012-06-27 13:45:00,7.7,7.71,7.7,7.7,28000.0,7.7,7.71,7.7,7.7,28000.0
2012-06-27 13:50:00,7.7,7.7,7.67,7.7,51200.0,7.7,7.7,7.67,7.7,51200.0
2012-06-27 13:55:00,7.7,7.7,7.68,7.69,35600.0,7.7,7.7,7.68,7.69,35600.0
2012-06-27 14:00:00,7.69,7.7,7.67,7.68,44400.0,7.69,7.7,7.67,7.68,44400.0
2012-06-27 14:05:00,7.68,7.68,7.65,7.65,23200.0,7.68,7.68,7.65,7.65,23200.0
2012-06-27 14:10:00,7.65,7.66,7.63,7.63,86400.0,7.65,7.66,7.63,7.63,86400.0
2012-06-27 14:15:00,7.63,7.65,7.63,7.63,86000.0,7.63,7.65,7.63,7.63,86000.0
2012-06-27 14:20:00,7.62,7.63,7.62,7.63,25600.0,7.62,7.63,7.62,7.63,25600.0
2012-06-27 14:25:00,7.63,7.63,7.62,7.62,24800.0,7.63,7.63,7.62,7.62,24800.0
2012-06-27 14:30:00,7.63,7.64,7.63,7.63,23600.0,7.63,7.64,7.63,7.63,23600.0
2012-06-27 14:35:00,7.63,7.63,7.61,7.62,24000.0,7.63,7.63,7.61,7.62,24000.0
2012-06-27 14:40:00,7.62,7.62,7.6,7.6,41600.0,7.62,7.62,7.6,7.6,41600.0
2012-06-27 14:45:00,7.61,7.61,7.6,7.6,39200.0,7.61,7.61,7.6,7.6,39200.0
2012-06-27 14:50:00,7.6,7.61,7.6,7.6,81200.0,7.6,7.61,7.6,7.6,81200.0
2012-06-27 14:55:00,7.6,7.6,7.59,7.59,18800.0,7.6,7.6,7.59,7.59,18800.0
2012-06-27 15:00:00,7.6,7.76,7.55,7.57,1230400.0,7.6,7.76,7.55,7.57,1230400.0
2012-06-27 15:05:00,7.57,7.59,7.52,7.53,258000.0,7.57,7.59,7.52,7.53,258000.0
2012-06-27 15:10:00,7.53,7.56,7.51,7.55,102800.0,7.53,7.56,7.51,7.55,102800.0
2012-06-27 15:15:00,7.55,7.56,7.49,7.53,192000.0,7.55,7.56,7.49,7.53,192000.0
2012-06-27 15:20:00,7.53,7.54,7.52,7.53,88800.0,7.53,7.54,7.52,7.53,88800.0
2012-06-27 15:25:00,7.53,7.54,7.51,7.51,103200.0,7.53,7.54,7.51,7.51,103200.0
2012-06-27 15:30:00,7.51,7.52,7.51,7.52,92400.0,7.51,7.52,7.51,7.52,92400.0
2012-06-27 15:35:00,7.52,7.52,7.47,7.49,172000.0,7.52,7.52,7.47,7.49,172000.0
2012-06-27 15:40:00,7.49,7.5,7.49,7.49,76400.0,7.49,7.5,7.49,7.49,76400.0
2012-06-27 15:45:00,7.49,7.49,7.47,7.47,155600.0,7.49,7.49,7.47,7.47,155600.0
2012-06-27 15:50:00,7.46,7.5,7.46,7.5,227200.0,7.46,7.5,7.46,7.5,227200.0
2012-06-27 15:55:00,7.5,7.5,7.47,7.48,269600.0,7.5,7.5,7.47,7.48,269600.0
2012-06-28 09:30:00,7.44,7.49,7.38,7.46,63200.0,7.44,7.49,7.38,7.46,63200.0
2012-06-28 09:35:00,7.46,7.47,7.46,7.47,5200.0,7.46,7.47,7.46,7.47,5200.0
2012-06-28 09:40:00,7.48,7.48,7.46,7.46,34800.0,7.48,7.48,7.46,7.46,34800.0
2012-06-28 09:45:00,7.45,7.49,7.45,7.49,32000.0,7.45,7.49,7.45,7.49,32000.0
2012-06-28 09:50:00,7.5,7.55,7.5,7.53,60000.0,7.5,7.55,7.5,7.53,60000.0
2012-06-28 09:55:00,7.53,7.53,7.49,7.51,26000.0,7.53,7.53,7.49,7.51,26000.0
2012-06-28 10:00:00,7.51,7.57,7.5,7.56,32800.0,7.51,7.57,7.5,7.56,32800.0
2012-06-28 10:05:00,7.56,8.16,7.42,7.9,1560000.0,7.56,8.16,7.42,7.9,1560000.0
2012-06-28 10:10:00,7.88,7.91,7.25,7.43,2544000.0,7.88,7.91,7.25,7.43,2544000.0
2012-06-28 10:15:00,7.45,7.7,7.41,7.49,2264000.0,7.45,7.7,7.41,7.49,2264000.0
2012-06-28 10:20:00,7.49,7.88,7.49,7.85,2016000.0,7.49,7.88,7.49,7.85,2016000.0
2012-06-28 10:25:00,7.84,8.3,7.74,8.26,2356400.0,7.84,8.3,7.74,8.26,2356400.0
2012-06-28 10:30:00,8.27,8.28,7.92,8.1,851200.0,8.27,8.28,7.92,8.1,851200.0
2012-06-28 10:35:00,8.08,8.08,7.95,7.95,444800.0,8.08,8.08,7.95,7.95,444800.0
2012-06-28 10:40:00,7.95,7.98,7.74,7.74,473600.0,7.95,7.98,7.74,7.74,473600.0
2012-06-28 10:45:00,7.74,7.79,7.69,7.72,399600.0,7.74,7.79,7.69,7.72,399600.0
2012-06-28 10:50:00,7.71,7.73,7.61,7.63,321200.0,7.71,7.73,7.61,7.63,321200.0
2012-06-28 10:55:00,7.63,7.7,7.62,7.69,229600.0,7.63,7.7,7.62,7.69,229600.0
2012-06-28 11:00:00,7.68,7.69,7.64,7.66,195200.0,7.68,7.69,7.64,7.66,195200.0
2012-06-28 11:05:00,7.66,7.69,7.63,7.66,143200.0,7.66,7.69,7.63,7.66,143200.0
2012-06-28 11:10:00,7.66,7.72,7.65,7.66,117600.0,7.66,7.72,7.65,7.66,117600.0
2012-06-28 11:15:00,7.65,7.71,7.65,7.66,152400.0,7.65,7.71,7.65,7.66,152400.0
2012-06-28 11:20:00,7.66,7.73,7.65,7.73,47600.0,7.66,7.73,7.65,7.73,47600.0
2012-06-28 11:25:00,7.72,7.77,7.7,7.74,192800.0,7.72,7.77,7.7,7.74,192800.0
2012-06-28 11:30:00,7.74,7.76,7.72,7.74,48800.0,7.74,7.76,7.72,7.74,48800.0
2012-06-28 11:35:00,7.73,7.75,7.72,7.74,36800.0,7.73,7.75,7.72,7.74,36800.0
2012-06-28 11:40:00,7.74,7.8,7.73,7.78,167200.0,7.74,7.8,7.73,7.78,167200.0
2012-06-28 11:45:00,7.78,7.8,7.77,7.8,275600.0,7.78,7.8,7.77,7.8,275600.0
2012-06-28 11:50:00,7.79,7.79,7.72,7.74,98800.0,7.79,7.79,7.72,7.74,98800.0
2012-06-28 11:55:00,7.74,7.75,7.73,7.74,46000.0,7.74,7.75,7.73,7.74,46000.0
2012-06-28 12:00:00,7.75,7.81,7.74,7.81,179600.0,7.75,7.81,7.74,7.81,179600.0
2012-06-28 12:05:00,7.81,7.82,7.75,7.8,72000.0,7.81,7.82,7.75,7.8,72000.0
2012-06-28 12:10:00,7.8,7.8,7.78,7.78,26800.0,7.8,7.8,7.78,7.78,26800.0
2012-06-28 12:15:00,7.78,7.79,7.78,7.79,17200.0,7.78,7.79,7.78,7.79,17200.0
2012-06-28 12:20:00,7.8,7.84,7.79,7.84,78800.0,7.8,7.84,7.79,7.84,78800.0
2012-06-28 12:25:00,7.84,7.87,7.8,7.85,105600.0,7.84,7.87,7.8,7.85,105600.0
2012-06-28 12:30:00,7.85,7.88,7.84,7.88,93200.0,7.85,7.88,7.84,7.88,93200.0
2012-06-28 12:35:00,7.88,7.9,7.86,7.88,145600.0,7.88,7.9,7.86,7.88,145600.0
2012-06-28 12:40:00,7.89,7.95,7.88,7.93,68000.0,7.89,7.95,7.88,7.93,68000.0
2012-06-28 12:45:00,7.92,7.97,7.92,7.93,44400.0,7.92,7.97,7.92,7.93,44400.0
2012-06-28 12:50:00,7.93,7.93,7.9,7.9,34800.0,7.93,7.93,7.9,7.9,34800.0
2012-06-28 12:55:00,7.9,7.9,7.85,7.88,37200.0,7.9,7.9,7.85,7.88,37200.0
2012-06-28 13:00:00,7.87,7.89,7.86,7.89,35200.0,7.87,7.89,7.86,7.89,35200.0
2012-06-28 13:05:00,7.88,7.89,7.88,7.88,25200.0,7.88,7.89,7.88,7.88,25200.0
2012-06-28 13:10:00,7.88,7.89,7.87,7.87,23600.0,7.88,7.89,7.87,7.87,23600.0
2012-06-28 13:15:00,7.87,7.89,7.87,7.87,70800.0,7.87,7.89,7.87,7.87,70800.0
2012-06-28 13:20:00,7.87,7.87,7.8,7.81,165200.0,7.87,7.87,7.8,7.81,165200.0
2012-06-28 13:25:00,7.81,7.83,7.8,7.82,104400.0,7.81,7.83,7.8,7.82,104400.0
2012-06-28 13:30:00,7.82,7.82,7.78,7.78,86000.0,7.82,7.82,7.78,7.78,86000.0
2012-06-28 13:35:00,7.78,7.78,7.72,7.73,230400.0,7.78,7.78,7.72,7.73,230400.0
2012-06-28 13:40:00,7.74,7.76,7.73,7.75,50800.0,7.74,7.76,7.73,7.75,50800.0
2012-06-28 13:45:00,7.75,7.76,7.74,7.75,61600.0,7.75,7.76,7.74,7.75,61600.0
2012-06-28 13:50:00,7.74,7.75,7.69,7.72,174800.0,7.74,7.75,7.69,7.72,174800.0
2012-06-28 13:55:00,7.71,7.75,7.69,7.74,62000.0,7.71,7.75,7.69,7.74,62000.0
2012-06-28 14:00:00,7.74,7.76,7.73,7.76,72400.0,7.74,7.76,7.73,7.76,72400.0
2012-06-28 14:05:00,7.76,7.77,7.71,7.72,193200.0,7.76,7.77,7.71,7.72,193200.0
2012-06-28 14:10:00,7.72,7.74,7.72,7.72,308800.0,7.72,7.74,7.72,7.72,308800.0
2012-06-28 14:15:00,7.72,7.72,7.68,7.72,137200.0,7.72,7.72,7.68,7.72,137200.0
2012-06-28 14:20:00,7.72,7.72,7.67,7.67,32000.0,7.72,7.72,7.67,7.67,32000.0
2012-06-28 14:25:00,7.67,7.67,7.65,7.65,129200.0,7.67,7.67,7.65,7.65,129200.0
2012-06-28 14:30:00,7.65,7.66,7.6,7.61,122000.0,7.65,7.66,7.6,7.61,122000.0
2012-06-28 14:35:00,7.61,7.61,7.57,7.57,106400.0,7.61,7.61,7.57,7.57,106400.0
2012-06-28 14:40:00,7.57,7.58,7.56,7.57,113200.0,7.57,7.58,7.56,7.57,113200.0
2012-06-28 14:45:00,7.57,7.58,7.56,7.56,131200.0,7.57,7.58,7.56,7.56,131200.0
2012-06-28 14:50:00,7.56,7.57,7.55,7.55,137600.0,7.56,7.57,7.55,7.55,137600.0
2012-06-28 14:55:00,7.55,7.57,7.55,7.57,73600.0,7.55,7.57,7.55,7.57,73600.0
2012-06-28 15:00:00,7.57,7.57,7.56,7.57,157600.0,7.57,7.57,7.56,7.57,157600.0
2012-06-28 15:05:00,7.57,7.63,7.57,7.63,126000.0,7.57,7.63,7.57,7.63,126000.0
2012-06-28 15:10:00,7.63,7.68,7.63,7.66,215600.0,7.63,7.68,7.63,7.66,215600.0
2012-06-28 15:15:00,7.66,7.69,7.64,7.65,78800.0,7.66,7.69,7.64,7.65,78800.0
2012-06-28 15:20:00,7.64,7.65,7.63,7.63,83600.0,7.64,7.65,7.63,7.63,83600.0
2012-06-28 15:25:00,7.63,7.64,7.61,7.63,85600.0,7.63,7.64,7.61,7.63,85600.0
2012-06-28 15:30:00,7.63,7.64,7.6,7.64,184400.0,7.63,7.64,7.6,7.64,184400.0
2012-06-28 15:35:00,7.64,7.68,7.64,7.67,169600.0,7.64,7.68,7.64,7.67,169600.0
2012-06-28 15:40:00,7.68,7.68,7.64,7.65,150400.0,7.68,7.68,7.64,7.65,150400.0
2012-06-28 15:45:00,7.64,7.66,7.64,7.64,195600.0,7.64,7.66,7.64,7.64,195600.0
2012-06-28 15:50:00,7.64,7.65,7.63,7.64,260800.0,7.64,7.65,7.63,7.64,260800.0
2012-06-28 15:55:00,7.64,7.66,7.64,7.65,336000.0,7.64,7.66,7.64,7.65,336000.0
2012-06-29 09:30:00,7.89,7.94,7.8,7.83,140800.0,7.89,7.94,7.8,7.83,140800.0
2012-06-29 09:35:00,7.84,7.88,7.81,7.82,31600.0,7.84,7.88,7.81,7.82,31600.0
2012-06-29 09:40:00,7.81,7.86,7.78,7.84,30400.0,7.81,7.86,7.78,7.84,30400.0
2012-06-29 09:45:00,7.83,7.83,7.78,7.79,27200.0,7.83,7.83,7.78,7.79,27200.0
2012-06-29 09:50:00,7.79,7.8,7.76,7.76,75200.0,7.79,7.8,7.76,7.76,75200.0
2012-06-29 09:55:00,7.76,7.78,7.75,7.76,14800.0,7.76,7.78,7.75,7.76,14800.0
2012-06-29 10:00:00,7.76,7.78,7.74,7.75,34000.0,7.76,7.78,7.74,7.75,34000.0
2012-06-29 10:05:00,7.75,7.75,7.73,7.73,44800.0,7.75,7.75,7.73,7.73,44800.0
2012-06-29 10:10:00,7.73,7.74,7.71,7.71,72400.0,7.73,7.74,7.71,7.71,72400.0
2012-06-29 10:15:00,7.71,7.71,7.68,7.68,100400.0,7.71,7.71,7.68,7.68,100400.0
2012-06-29 10:20:00,7.68,7.68,7.64,7.65,83600.0,7.68,7.68,7.64,7.65,83600.0
2012-06-29 10:25:00,7.64,7.66,7.64,7.64,122000.0,7.64,7.66,7.64,7.64,122000.0
2012-06-29 10:30:00,7.64,7.65,7.62,7.62,183200.0,7.64,7.65,7.62,7.62,183200.0
2012-06-29 10:35:00,7.62,7.62,7.59,7.6,72400.0,7.62,7.62,7.59,7.6,72400.0
2012-06-29 10:40:00,7.6,7.66,7.6,7.66,42800.0,7.6,7.66,7.6,7.66,42800.0
2012-06-29 10:45:00,7.67,7.68,7.64,7.67,61200.0,7.67,7.68,7.64,7.67,61200.0
2012-06-29 10:50:00,7.67,7.7,7.67,7.7,64400.0,7.67,7.7,7.67,7.7,64400.0
2012-06-29 10:55:00,7.69,7.71,7.69,7.7,454800.0,7.69,7.71,7.69,7.7,454800.0
2012-06-29 11:00:00,7.71,7.71,7.69,7.71,43200.0,7.71,7.71,7.69,7.71,43200.0
2012-06-29 11:05:00,7.71,7.71,7.68,7.69,34400.0,7.71,7.71,7.68,7.69,34400.0
2012-06-29 11:10:00,7.69,7.7,7.63,7.67,198000.0,7.69,7.7,7.63,7.67,198000.0
2012-06-29 11:15:00,7.67,7.71,7.66,7.71,87200.0,7.67,7.71,7.66,7.71,87200.0
2012-06-29 11:20:00,7.71,7.71,7.68,7.69,78400.0,7.71,7.71,7.68,7.69,78400.0
2012-06-29 11:25:00,7.69,7.7,7.68,7.7,33200.0,7.69,7.7,7.68,7.7,33200.0
2012-06-29 11:30:00,7.7,7.71,7.7,7.7,42800.0,7.7,7.71,7.7,7.7,42800.0
2012-06-29 11:35:00,7.7,7.71,7.69,7.7,34400.0,7.7,7.71,7.69,7.7,34400.0
2012-06-29 11:40:00,7.7,7.7,7.69,7.7,36000.0,7.7,7.7,7.69,7.7,36000.0
2012-06-29 11:45:00,7.7,7.7,7.68,7.69,67600.0,7.7,7.7,7.68,7.69,67600.0
2012-06-29 11:50:00,7.69,7.69,7.68,7.69,51600.0,7.69,7.69,7.68,7.69,51600.0
2012-06-29 11:55:00,7.68,7.7,7.68,7.7,18000.0,7.68,7.7,7.68,7.7,18000.0
2012-06-29 12:00:00,7.7,7.7,7.69,7.7,14800.0,7.7,7.7,7.69,7.7,14800.0
2012-06-29 12:05:00,7.7,7.7,7.69,7.69,30400.0,7.7,7.7,7.69,7.69,30400.0
2012-06-29 12:10:00,7.7,7.7,7.69,7.7,30800.0,7.7,7.7,7.69,7.7,30800.0
2012-06-29 12:15:00,7.7,7.7,7.68,7.68,105200.0,7.7,7.7,7.68,7.68,105200.0
2012-06-29 12:20:00,7.68,7.69,7.68,7.68,19600.0,7.68,7.69,7.68,7.68,19600.0
2012-06-29 12:25:00,7.68,7.68,7.67,7.67,28000.0,7.68,7.68,7.67,7.67,28000.0
2012-06-29 12:30:00,7.67,7.67,7.66,7.66,57600.0,7.67,7.67,7.66,7.66,57600.0
2012-06-29 12:35:00,7.66,7.66,7.65,7.65,49600.0,7.66,7.66,7.65,7.65,49600.0
2012-06-29 12:40:00,7.65,7.65,7.64,7.64,16800.0,7.65,7.65,7.64,7.64,16800.0
2012-06-29 12:45:00,7.64,7.65,7.63,7.63,59600.0,7.64,7.65,7.63,7.63,59600.0
2012-06-29 12:50:00,7.63,7.66,7.63,7.66,30400.0,7.63,7.66,7.63,7.66,30400.0
2012-06-29 12:55:00,7.66,7.66,7.65,7.66,65200.0,7.66,7.66,7.65,7.66,65200.0
2012-06-29 13:00:00,7.66,7.66,7.65,7.65,30400.0,7.66,7.66,7.65,7.65,30400.0
2012-06-29 13:05:00,7.65,7.65,7.63,7.63,68000.0,7.65,7.65,7.63,7.63,68000.0
2012-06-29 13:10:00,7.63,7.64,7.63,7.64,31200.0,7.63,7.64,7.63,7.64,31200.0
2012-06-29 13:15:00,7.64,7.65,7.64,7.65,26000.0,7.64,7.65,7.64,7.65,26000.0
2012-06-29 13:20:00,7.64,7.64,7.64,7.64,23200.0,7.64,7.64,7.64,7.64,23200.0
2012-06-29 13:25:00,7.64,7.66,7.64,7.65,68000.0,7.64,7.66,7.64,7.65,68000.0
2012-06-29 13:30:00,7.65,7.66,7.65,7.66,16800.0,7.65,7.66,7.65,7.66,16800.0
2012-06-29 13:35:00,7.66,7.66,7.65,7.66,39200.0,7.66,7.66,7.65,7.66,39200.0
2012-06-29 13:40:00,7.66,7.66,7.61,7.61,95200.0,7.66,7.66,7.61,7.61,95200.0
2012-06-29 13:45:00,7.61,7.63,7.61,7.62,96400.0,7.61,7.63,7.61,7.62,96400.0
2012-06-29 13:50:00,7.62,7.62,7.61,7.62,26800.0,7.62,7.62,7.61,7.62,26800.0
2012-06-29 13:55:00,7.62,7.63,7.62,7.63,40000.0,7.62,7.63,7.62,7.63,40000.0
2012-06-29 14:00:00,7.62,7.63,7.62,7.62,36000.0,7.62,7.63,7.62,7.62,36000.0
2012-06-29 14:05:00,7.62,7.63,7.61,7.61,43600.0,7.62,7.63,7.61,7.61,43600.0
2012-06-29 14:10:00,7.61,7.61,7.6,7.6,51600.0,7.61,7.61,7.6,7.6,51600.0
2012-06-29 14:15:00,7.6,7.6,7.6,7.6,52800.0,7.6,7.6,7.6,7.6,52800.0
2012-06-29 14:20:00,7.6,7.6,7.59,7.59,87200.0,7.6,7.6,7.59,7.59,87200.0
2012-06-29 14:25:00,7.59,7.59,7.59,7.59,55600.0,7.59,7.59,7.59,7.59,55600.0
2012-06-29 14:30:00,7.59,7.59,7.57,7.57,80400.0,7.59,7.59,7.57,7.57,80400.0
2012-06-29 14:35:00,7.57,7.57,7.52,7.53,185200.0,7.57,7.57,7.52,7.53,185200.0
2012-06-29 14:40:00,7.53,7.53,7.5,7.51,147600.0,7.53,7.53,7.5,7.51,147600.0
2012-06-29 14:45:00,7.51,7.52,7.49,7.5,110000.0,7.51,7.52,7.49,7.5,110000.0
2012-06-29 14:50:00,7.5,7.55,7.5,7.53,92800.0,7.5,7.55,7.5,7.53,92800.0
2012-06-29 14:55:00,7.52,7.53,7.51,7.53,47600.0,7.52,7.53,7.51,7.53,47600.0
2012-06-29 15:00:00,7.53,7.56,7.52,7.56,57600.0,7.53,7.56,7.52,7.56,57600.0
2012-06-29 15:05:00,7.56,7.57,7.55,7.56,74000.0,7.56,7.57,7.55,7.56,74000.0
2012-06-29 15:10:00,7.56,7.59,7.56,7.57,101600.0,7.56,7.59,7.56,7.57,101600.0
2012-06-29 15:15:00,7.57,7.58,7.55,7.55,71600.0,7.57,7.58,7.55,7.55,71600.0
2012-06-29 15:20:00,7.55,7.57,7.55,7.57,59600.0,7.55,7.57,7.55,7.57,59600.0
2012-06-29 15:25:00,7.57,7.58,7.56,7.58,110400.0,7.57,7.58,7.56,7.58,110400.0
2012-06-29 15:30:00,7.58,7.58,7.53,7.53,154800.0,7.58,7.58,7.53,7.53,154800.0
2012-06-29 15:35:00,7.53,7.55,7.51,7.51,127200.0,7.53,7.55,7.51,7.51,127200.0
2012-06-29 15:40:00,7.51,7.54,7.51,7.54,106400.0,7.51,7.54,7.51,7.54,106400.0
2012-06-29 15:45:00,7.54,7.57,7.54,7.54,135600.0,7.54,7.57,7.54,7.54,135600.0
2012-06-29 15:50:00,7.54,7.56,7.53,7.54,176400.0,7.54,7.56,7.53,7.54,176400.0
2012-06-29 15:55:00,7.53,7.55,7.5,7.54,581600.0,7.53,7.55,7.5,7.54,581600.0
2012-07-02 09:30:00,7.59,7.65,7.54,7.57,89200.0,7.59,7.65,7.54,7.57,89200.0
2012-07-02 09:35:00,7.57,7.61,7.57,7.59,24000.0,7.57,7.61,7.57,7.59,24000.0
2012-07-02 09:40:00,7.59,7.6,7.52,7.52,36800.0,7.59,7.6,7.52,7.52,36800.0
2012-07-02 09:45:00,7.52,7.58,7.52,7.57,50400.0,7.52,7.58,7.52,7.57,50400.0
2012-07-02 09:50:00,7.57,7.57,7.55,7.55,21200.0,7.57,7.57,7.55,7.55,21200.0
2012-07-02 09:55:00,7.55,7.55,7.53,7.55,10800.0,7.55,7.55,7.53,7.55,10800.0
2012-07-02 10:00:00,7.54,7.55,7.52,7.53,71600.0,7.54,7.55,7.52,7.53,71600.0
2012-07-02 10:05:00,7.53,7.56,7.53,7.56,64800.0,7.53,7.56,7.53,7.56,64800.0
2012-07-02 10:10:00,7.56,7.58,7.56,7.58,31600.0,7.56,7.58,7.56,7.58,31600.0
2012-07-02 10:15:00,7.58,7.59,7.57,7.59,37600.0,7.58,7.59,7.57,7.59,37600.0
2012-07-02 10:20:00,7.59,7.61,7.58,7.61,84800.0,7.59,7.61,7.58,7.61,84800.0
2012-07-02 10:25:00,7.61,7.62,7.6,7.61,53600.0,7.61,7.62,7.6,7.61,53600.0
2012-07-02 10:30:00,7.61,7.62,7.61,7.62,63200.0,7.61,7.62,7.61,7.62,63200.0
2012-07-02 10:35:00,7.61,7.61,7.56,7.56,52400.0,7.61,7.61,7.56,7.56,52400.0
2012-07-02 10:40:00,7.56,7.56,7.54,7.54,36800.0,7.56,7.56,7.54,7.54,36800.0
2012-07-02 10:45:00,7.54,7.56,7.54,7.55,34400.0,7.54,7.56,7.54,7.55,34400.0
2012-07-02 10:50:00,7.56,7.58,7.56,7.57,31600.0,7.56,7.58,7.56,7.57,31600.0
2012-07-02 10:55:00,7.57,7.57,7.55,7.56,42400.0,7.57,7.57,7.55,7.56,42400.0
2012-07-02 11:00:00,7.55,7.57,7.54,7.54,45200.0,7.55,7.57,7.54,7.54,45200.0
2012-07-02 11:05:00,7.55,7.55,7.52,7.52,102000.0,7.55,7.55,7.52,7.52,102000.0
2012-07-02 11:10:00,7.52,7.53,7.5,7.53,67200.0,7.52,7.53,7.5,7.53,67200.0
2012-07-02 11:15:00,7.52,7.53,7.48,7.48,81200.0,7.52,7.53,7.48,7.48,81200.0
2012-07-02 11:20:00,7.48,7.49,7.47,7.47,49200.0,7.48,7.49,7.47,7.47,49200.0
2012-07-02 11:25:00,7.47,7.47,7.45,7.45,32800.0,7.47,7.47,7.45,7.45,32800.0
2012-07-02 11:30:00,7.45,7.47,7.43,7.44,61200.0,7.45,7.47,7.43,7.44,61200.0
2012-07-02 11:35:00,7.43,7.45,7.43,7.43,33600.0,7.43,7.45,7.43,7.43,33600.0
2012-07-02 11:40:00,7.43,7.43,7.41,7.42,67200.0,7.43,7.43,7.41,7.42,67200.0
2012-07-02 11:45:00,7.43,7.43,7.38,7.4,103600.0,7.43,7.43,7.38,7.4,103600.0
2012-07-02 11:50:00,7.4,7.4,7.37,7.38,84800.0,7.4,7.4,7.37,7.38,84800.0
2012-07-02 11:55:00,7.38,7.39,7.37,7.38,54000.0,7.38,7.39,7.37,7.38,54000.0
2012-07-02 12:00:00,7.38,7.39,7.37,7.38,57600.0,7.38,7.39,7.37,7.38,57600.0
2012-07-02 12:05:00,7.38,7.38,7.35,7.35,71600.0,7.38,7.38,7.35,7.35,71600.0
2012-07-02 12:10:00,7.35,7.39,7.35,7.38,64400.0,7.35,7.39,7.35,7.38,64400.0
2012-07-02 12:15:00,7.38,7.38,7.37,7.38,40400.0,7.38,7.38,7.37,7.38,40400.0
2012-07-02 12:20:00,7.37,7.41,7.37,7.41,39600.0,7.37,7.41,7.37,7.41,39600.0
2012-07-02 12:25:00,7.41,7.42,7.39,7.4,44000.0,7.41,7.42,7.39,7.4,44000.0
2012-07-02 12:30:00,7.4,7.41,7.4,7.4,21600.0,7.4,7.41,7.4,7.4,21600.0
2012-07-02 12:35:00,7.4,7.42,7.4,7.41,24400.0,7.4,7.42,7.4,7.41,24400.0
2012-07-02 12:40:00,7.41,7.41,7.39,7.4,39200.0,7.41,7.41,7.39,7.4,39200.0
2012-07-02 12:45:00,7.4,7.42,7.4,7.42,16000.0,7.4,7.42,7.4,7.42,16000.0
2012-07-02 12:50:00,7.42,7.43,7.41,7.42,68000.0,7.42,7.43,7.41,7.42,68000.0
2012-07-02 12:55:00,7.43,7.44,7.43,7.44,82000.0,7.43,7.44,7.43,7.44,82000.0
2012-07-02 13:00:00,7.43,7.45,7.43,7.45,62000.0,7.43,7.45,7.43,7.45,62000.0
2012-07-02 13:05:00,7.44,7.47,7.44,7.47,105600.0,7.44,7.47,7.44,7.47,105600.0
2012-07-02 13:10:00,7.47,7.49,7.47,7.48,104800.0,7.47,7.49,7.47,7.48,104800.0
2012-07-02 13:15:00,7.48,7.48,7.45,7.46,93200.0,7.48,7.48,7.45,7.46,93200.0
2012-07-02 13:20:00,7.46,7.46,7.43,7.43,53200.0,7.46,7.46,7.43,7.43,53200.0
2012-07-02 13:25:00,7.43,7.45,7.43,7.44,32400.0,7.43,7.45,7.43,7.44,32400.0
2012-07-02 13:30:00,7.45,7.45,7.44,7.45,30000.0,7.45,7.45,7.44,7.45,30000.0
2012-07-02 13:35:00,7.45,7.45,7.45,7.45,22000.0,7.45,7.45,7.45,7.45,22000.0
2012-07-02 13:40:00,7.45,7.45,7.44,7.45,20400.0,7.45,7.45,7.44,7.45,20400.0
2012-07-02 13:45:00,7.44,7.45,7.44,7.44,36000.0,7.44,7.45,7.44,7.44,36000.0
2012-07-02 13:50:00,7.45,7.45,7.43,7.43,26400.0,7.45,7.45,7.43,7.43,26400.0
2012-07-02 13:55:00,7.43,7.45,7.42,7.42,23200.0,7.43,7.45,7.42,7.42,23200.0
2012-07-02 14:00:00,7.42,7.42,7.39,7.4,31600.0,7.42,7.42,7.39,7.4,31600.0
2012-07-02 14:05:00,7.4,7.42,7.39,7.41,43200.0,7.4,7.42,7.39,7.41,43200.0
2012-07-02 14:10:00,7.41,7.43,7.41,7.42,32400.0,7.41,7.43,7.41,7.42,32400.0
2012-07-02 14:15:00,7.42,7.43,7.41,7.43,27200.0,7.42,7.43,7.41,7.43,27200.0
2012-07-02 14:20:00,7.43,7.43,7.43,7.43,37600.0,7.43,7.43,7.43,7.43,37600.0
2012-07-02 14:25:00,7.43,7.43,7.42,7.42,35200.0,7.43,7.43,7.42,7.42,35200.0
2012-07-02 14:30:00,7.43,7.43,7.42,7.42,32000.0,7.43,7.43,7.42,7.42,32000.0
2012-07-02 14:35:00,7.42,7.44,7.42,7.44,39600.0,7.42,7.44,7.42,7.44,39600.0
2012-07-02 14:40:00,7.44,7.45,7.43,7.44,54400.0,7.44,7.45,7.43,7.44,54400.0
2012-07-02 14:45:00,7.44,7.44,7.44,7.44,32000.0,7.44,7.44,7.44,7.44,32000.0
2012-07-02 14:50:00,7.44,7.45,7.44,7.44,118400.0,7.44,7.45,7.44,7.44,118400.0
2012-07-02 14:55:00,7.44,7.45,7.43,7.45,116400.0,7.44,7.45,7.43,7.45,116400.0
2012-07-02 15:00:00,7.45,7.45,7.44,7.44,90400.0,7.45,7.45,7.44,7.44,90400.0
2012-07-02 15:05:00,7.44,7.45,7.44,7.44,60800.0,7.44,7.45,7.44,7.44,60800.0
2012-07-02 15:10:00,7.44,7.45,7.44,7.45,71200.0,7.44,7.45,7.44,7.45,71200.0
2012-07-02 15:15:00,7.45,7.45,7.43,7.44,65200.0,7.45,7.45,7.43,7.44,65200.0
2012-07-02 15:20:00,7.44,7.45,7.43,7.45,52000.0,7.44,7.45,7.43,7.45,52000.0
2012-07-02 15:25:00,7.45,7.45,7.44,7.45,71200.0,7.45,7.45,7.44,7.45,71200.0
2012-07-02 15:30:00,7.45,7.45,7.43,7.44,81200.0,7.45,7.45,7.43,7.44,81200.0
2012-07-02 15:35:00,7.44,7.45,7.43,7.44,57600.0,7.44,7.45,7.43,7.44,57600.0
2012-07-02 15:40:00,7.44,7.45,7.43,7.44,74000.0,7.44,7.45,7.43,7.44,74000.0
2012-07-02 15:45:00,7.44,7.45,7.44,7.45,142000.0,7.44,7.45,7.44,7.45,142000.0
2012-07-02 15:50:00,7.44,7.45,7.44,7.44,114800.0,7.44,7.45,7.44,7.44,114800.0
2012-07-02 15:55:00,7.44,7.47,7.44,7.47,209200.0,7.44,7.47,7.44,7.47,209200.0
2012-07-03 09:30:00,7.47,7.47,7.42,7.43,30400.0,7.47,7.47,7.42,7.43,30400.0
2012-07-03 09:35:00,7.41,7.42,7.4,7.41,10000.0,7.41,7.42,7.4,7.41,10000.0
2012-07-03 09:40:00,7.41,7.44,7.41,7.42,26800.0,7.41,7.44,7.41,7.42,26800.0
2012-07-03 09:45:00,7.43,7.46,7.43,7.45,16000.0,7.43,7.46,7.43,7.45,16000.0
2012-07-03 09:50:00,7.45,7.46,7.44,7.45,12400.0,7.45,7.46,7.44,7.45,12400.0
2012-07-03 09:55:00,7.46,7.46,7.45,7.45,8400.0,7.46,7.46,7.45,7.45,8400.0
2012-07-03 10:00:00,7.45,7.47,7.45,7.46,15200.0,7.45,7.47,7.45,7.46,15200.0
2012-07-03 10:05:00,7.46,7.46,7.44,7.45,10000.0,7.46,7.46,7.44,7.45,10000.0
2012-07-03 10:10:00,7.46,7.46,7.42,7.42,15200.0,7.46,7.46,7.42,7.42,15200.0
2012-07-03 10:15:00,7.43,7.43,7.42,7.42,6000.0,7.43,7.43,7.42,7.42,6000.0
2012-07-03 10:20:00,7.43,7.43,7.42,7.43,15600.0,7.43,7.43,7.42,7.43,15600.0
2012-07-03 10:25:00,7.43,7.44,7.42,7.43,15600.0,7.43,7.44,7.42,7.43,15600.0
2012-07-03 10:30:00,7.43,7.44,7.42,7.43,16400.0,7.43,7.44,7.42,7.43,16400.0
2012-07-03 10:35:00,7.43,7.43,7.41,7.43,34800.0,7.43,7.43,7.41,7.43,34800.0
2012-07-03 10:40:00,7.42,7.43,7.41,7.41,11600.0,7.42,7.43,7.41,7.41,11600.0
2012-07-03 10:45:00,7.41,7.41,7.4,7.41,71600.0,7.41,7.41,7.4,7.41,71600.0
2012-07-03 10:50:00,7.41,7.41,7.4,7.4,17200.0,7.41,7.41,7.4,7.4,17200.0
2012-07-03 10:55:00,7.4,7.4,7.38,7.38,28000.0,7.4,7.4,7.38,7.38,28000.0
2012-07-03 11:00:00,7.39,7.4,7.39,7.39,42400.0,7.39,7.4,7.39,7.39,42400.0
2012-07-03 11:05:00,7.39,7.41,7.39,7.4,45600.0,7.39,7.41,7.39,7.4,45600.0
2012-07-03 11:10:00,7.41,7.42,7.4,7.41,61200.0,7.41,7.42,7.4,7.41,61200.0
2012-07-03 11:15:00,7.41,7.42,7.4,7.41,48400.0,7.41,7.42,7.4,7.41,48400.0
2012-07-03 11:20:00,7.41,7.42,7.4,7.41,38800.0,7.41,7.42,7.4,7.41,38800.0
2012-07-03 11:25:00,7.42,7.43,7.41,7.43,19200.0,7.42,7.43,7.41,7.43,19200.0
2012-07-03 11:30:00,7.44,7.45,7.43,7.45,24000.0,7.44,7.45,7.43,7.45,24000.0
2012-07-03 11:35:00,7.44,7.45,7.44,7.44,49600.0,7.44,7.45,7.44,7.44,49600.0
2012-07-03 11:40:00,7.44,7.44,7.43,7.43,11200.0,7.44,7.44,7.43,7.43,11200.0
2012-07-03 11:45:00,7.43,7.45,7.43,7.44,18800.0,7.43,7.45,7.43,7.44,18800.0
2012-07-03 11:50:00,7.44,7.45,7.43,7.43,38000.0,7.44,7.45,7.43,7.43,38000.0
2012-07-03 11:55:00,7.43,7.43,7.42,7.42,28800.0,7.43,7.43,7.42,7.42,28800.0
2012-07-03 12:00:00,7.42,7.43,7.42,7.42,12000.0,7.42,7.43,7.42,7.42,12000.0
2012-07-03 12:05:00,7.42,7.43,7.41,7.41,40800.0,7.42,7.43,7.41,7.41,40800.0
2012-07-03 12:10:00,7.41,7.42,7.4,7.4,24000.0,7.41,7.42,7.4,7.4,24000.0
2012-07-03 12:15:00,7.4,7.4,7.4,7.4,18400.0,7.4,7.4,7.4,7.4,18400.0
2012-07-03 12:20:00,7.4,7.4,7.39,7.39,28000.0,7.4,7.4,7.39,7.39,28000.0
2012-07-03 12:25:00,7.39,7.4,7.39,7.4,43600.0,7.39,7.4,7.39,7.4,43600.0
2012-07-03 12:30:00,7.4,7.42,7.39,7.41,84400.0,7.4,7.42,7.39,7.41,84400.0
2012-07-03 12:35:00,7.41,7.44,7.41,7.44,68000.0,7.41,7.44,7.41,7.44,68000.0
2012-07-03 12:40:00,7.44,7.44,7.41,7.41,71600.0,7.44,7.44,7.41,7.41,71600.0
2012-07-03 12:45:00,7.41,7.42,7.41,7.41,57200.0,7.41,7.42,7.41,7.41,57200.0
2012-07-03 12:50:00,7.41,7.43,7.41,7.43,93200.0,7.41,7.43,7.41,7.43,93200.0
2012-07-03 12:55:00,7.43,7.43,7.41,7.43,138400.0,7.43,7.43,7.41,7.43,138400.0
2012-07-05 09:30:00,7.44,7.49,7.42,7.46,36800.0,7.44,7.49,7.42,7.46,36800.0
2012-07-05 09:35:00,7.46,7.48,7.45,7.47,9600.0,7.46,7.48,7.45,7.47,9600.0
2012-07-05 09:40:00,7.46,7.48,7.46,7.46,26000.0,7.46,7.48,7.46,7.46,26000.0
2012-07-05 09:45:00,7.46,7.49,7.46,7.47,29600.0,7.46,7.49,7.46,7.47,29600.0
2012-07-05 09:50:00,7.45,7.45,7.43,7.43,40800.0,7.45,7.45,7.43,7.43,40800.0
2012-07-05 09:55:00,7.43,7.43,7.41,7.42,35200.0,7.43,7.43,7.41,7.42,35200.0
2012-07-05 10:00:00,7.42,7.43,7.42,7.43,32800.0,7.42,7.43,7.42,7.43,32800.0
2012-07-05 10:05:00,7.42,7.45,7.42,7.45,17200.0,7.42,7.45,7.42,7.45,17200.0
2012-07-05 10:10:00,7.45,7.45,7.43,7.44,16000.0,7.45,7.45,7.43,7.44,16000.0
2012-07-05 10:15:00,7.44,7.46,7.44,7.46,10000.0,7.44,7.46,7.44,7.46,10000.0
2012-07-05 10:20:00,7.46,7.49,7.46,7.48,27600.0,7.46,7.49,7.46,7.48,27600.0
2012-07-05 10:25:00,7.47,7.48,7.45,7.46,19600.0,7.47,7.48,7.45,7.46,19600.0
2012-07-05 10:30:00,7.45,7.47,7.45,7.46,10800.0,7.45,7.47,7.45,7.46,10800.0
2012-07-05 10:35:00,7.46,7.46,7.45,7.45,24400.0,7.46,7.46,7.45,7.45,24400.0
2012-07-05 10:40:00,7.46,7.49,7.45,7.47,23200.0,7.46,7.49,7.45,7.47,23200.0
2012-07-05 10:45:00,7.47,7.49,7.47,7.49,15200.0,7.47,7.49,7.47,7.49,15200.0
2012-07-05 10:50:00,7.49,7.49,7.46,7.47,45600.0,7.49,7.49,7.46,7.47,45600.0
2012-07-05 10:55:00,7.47,7.48,7.45,7.45,26800.0,7.47,7.48,7.45,7.45,26800.0
2012-07-05 11:00:00,7.45,7.46,7.45,7.46,14000.0,7.45,7.46,7.45,7.46,14000.0
2012-07-05 11:05:00,7.46,7.47,7.45,7.46,12000.0,7.46,7.47,7.45,7.46,12000.0
2012-07-05 11:10:00,7.47,7.47,7.45,7.46,23600.0,7.47,7.47,7.45,7.46,23600.0
2012-07-05 11:15:00,7.46,7.46,7.46,7.46,6400.0,7.46,7.46,7.46,7.46,6400.0
2012-07-05 11:20:00,7.46,7.46,7.43,7.43,39200.0,7.46,7.46,7.43,7.43,39200.0
2012-07-05 11:25:00,7.43,7.44,7.43,7.43,21200.0,7.43,7.44,7.43,7.43,21200.0
2012-07-05 11:30:00,7.44,7.44,7.43,7.43,19600.0,7.44,7.44,7.43,7.43,19600.0
2012-07-05 11:35:00,7.44,7.47,7.43,7.43,76000.0,7.44,7.47,7.43,7.43,76000.0
2012-07-05 11:40:00,7.43,7.45,7.43,7.44,21200.0,7.43,7.45,7.43,7.44,21200.0
2012-07-05 11:45:00,7.45,7.46,7.45,7.45,22000.0,7.45,7.46,7.45,7.45,22000.0
2012-07-05 11:50:00,7.45,7.45,7.44,7.44,10000.0,7.45,7.45,7.44,7.44,10000.0
2012-07-05 11:55:00,7.44,7.44,7.43,7.43,53200.0,7.44,7.44,7.43,7.43,53200.0
2012-07-05 12:00:00,7.43,7.45,7.43,7.45,22800.0,7.43,7.45,7.43,7.45,22800.0
2012-07-05 12:05:00,7.45,7.45,7.43,7.43,31600.0,7.45,7.45,7.43,7.43,31600.0
2012-07-05 12:10:00,7.43,7.44,7.43,7.44,10400.0,7.43,7.44,7.43,7.44,10400.0
2012-07-05 12:15:00,7.44,7.45,7.43,7.43,7600.0,7.44,7.45,7.43,7.43,7600.0
2012-07-05 12:20:00,7.43,7.44,7.43,7.43,6400.0,7.43,7.44,7.43,7.43,6400.0
2012-07-05 12:25:00,7.43,7.44,7.43,7.43,19200.0,7.43,7.44,7.43,7.43,19200.0
2012-07-05 12:30:00,7.43,7.44,7.43,7.44,14800.0,7.43,7.44,7.43,7.44,14800.0
2012-07-05 12:35:00,7.44,7.46,7.44,7.46,46800.0,7.44,7.46,7.44,7.46,46800.0
2012-07-05 12:40:00,7.46,7.46,7.45,7.46,11200.0,7.46,7.46,7.45,7.46,11200.0
2012-07-05 12:45:00,7.45,7.46,7.45,7.46,11200.0,7.45,7.46,7.45,7.46,11200.0
2012-07-05 12:50:00,7.46,7.47,7.45,7.46,23600.0,7.46,7.47,7.45,7.46,23600.0
2012-07-05 12:55:00,7.46,7.47,7.46,7.46,12800.0,7.46,7.47,7.46,7.46,12800.0
2012-07-05 13:00:00,7.47,7.47,7.46,7.47,16400.0,7.47,7.47,7.46,7.47,16400.0
2012-07-05 13:05:00,7.47,7.48,7.46,7.47,5600.0,7.47,7.48,7.46,7.47,5600.0
2012-07-05 13:10:00,7.47,7.47,7.47,7.47,11200.0,7.47,7.47,7.47,7.47,11200.0
2012-07-05 13:15:00,7.47,7.48,7.46,7.47,20000.0,7.47,7.48,7.46,7.47,20000.0
2012-07-05 13:20:00,7.47,7.47,7.47,7.47,20400.0,7.47,7.47,7.47,7.47,20400.0
2012-07-05 13:25:00,7.47,7.47,7.46,7.47,16400.0,7.47,7.47,7.46,7.47,16400.0
2012-07-05 13:30:00,7.47,7.47,7.45,7.46,35600.0,7.47,7.47,7.45,7.46,35600.0
2012-07-05 13:35:00,7.47,7.47,7.46,7.47,7600.0,7.47,7.47,7.46,7.47,7600.0
2012-07-05 13:40:00,7.47,7.47,7.47,7.47,11600.0,7.47,7.47,7.47,7.47,11600.0
2012-07-05 13:45:00,7.47,7.47,7.46,7.47,32400.0,7.47,7.47,7.46,7.47,32400.0
2012-07-05 13:50:00,7.46,7.46,7.45,7.46,26400.0,7.46,7.46,7.45,7.46,26400.0
2012-07-05 13:55:00,7.46,7.46,7.45,7.45,14800.0,7.46,7.46,7.45,7.45,14800.0
2012-07-05 14:00:00,7.45,7.45,7.45,7.45,14800.0,7.45,7.45,7.45,7.45,14800.0
2012-07-05 14:05:00,7.45,7.45,7.44,7.44,22000.0,7.45,7.45,7.44,7.44,22000.0
2012-07-05 14:10:00,7.44,7.45,7.44,7.45,19200.0,7.44,7.45,7.44,7.45,19200.0
2012-07-05 14:15:00,7.45,7.46,7.45,7.46,14400.0,7.45,7.46,7.45,7.46,14400.0
2012-07-05 14:20:00,7.46,7.46,7.45,7.45,21600.0,7.46,7.46,7.45,7.45,21600.0
2012-07-05 14:25:00,7.45,7.45,7.45,7.45,12400.0,7.45,7.45,7.45,7.45,12400.0
2012-07-05 14:30:00,7.45,7.45,7.44,7.44,18000.0,7.45,7.45,7.44,7.44,18000.0
2012-07-05 14:35:00,7.44,7.45,7.44,7.44,57600.0,7.44,7.45,7.44,7.44,57600.0
2012-07-05 14:40:00,7.44,7.44,7.43,7.44,16800.0,7.44,7.44,7.43,7.44,16800.0
2012-07-05 14:45:00,7.44,7.45,7.44,7.44,34800.0,7.44,7.45,7.44,7.44,34800.0
2012-07-05 14:50:00,7.45,7.45,7.43,7.43,16400.0,7.45,7.45,7.43,7.43,16400.0
2012-07-05 14:55:00,7.43,7.43,7.42,7.43,23600.0,7.43,7.43,7.42,7.43,23600.0
2012-07-05 15:00:00,7.43,7.44,7.42,7.44,91200.0,7.43,7.44,7.42,7.44,91200.0
2012-07-05 15:05:00,7.44,7.45,7.43,7.45,45200.0,7.44,7.45,7.43,7.45,45200.0
2012-07-05 15:10:00,7.45,7.45,7.43,7.45,47600.0,7.45,7.45,7.43,7.45,47600.0
2012-07-05 15:15:00,7.44,7.44,7.43,7.43,31200.0,7.44,7.44,7.43,7.43,31200.0
2012-07-05 15:20:00,7.43,7.44,7.42,7.43,67600.0,7.43,7.44,7.42,7.43,67600.0
2012-07-05 15:25:00,7.43,7.45,7.43,7.44,28400.0,7.43,7.45,7.43,7.44,28400.0
2012-07-05 15:30:00,7.44,7.44,7.43,7.43,38400.0,7.44,7.44,7.43,7.43,38400.0
2012-07-05 15:35:00,7.43,7.43,7.43,7.43,35200.0,7.43,7.43,7.43,7.43,35200.0
2012-07-05 15:40:00,7.43,7.44,7.43,7.44,59200.0,7.43,7.44,7.43,7.44,59200.0
2012-07-05 15:45:00,7.44,7.45,7.43,7.44,142000.0,7.44,7.45,7.43,7.44,142000.0
2012-07-05 15:50:00,7.44,7.45,7.43,7.43,89200.0,7.44,7.45,7.43,7.43,89200.0
2012-07-05 15:55:00,7.44,7.44,7.43,7.43,93600.0,7.44,7.44,7.43,7.43,93600.0
2012-07-06 09:30:00,7.38,7.43,7.33,7.42,30800.0,7.38,7.43,7.33,7.42,30800.0
2012-07-06 09:35:00,7.43,7.43,7.38,7.39,12000.0,7.43,7.43,7.38,7.39,12000.0
2012-07-06 09:40:00,7.39,7.39,7.36,7.37,13200.0,7.39,7.39,7.36,7.37,13200.0
2012-07-06 09:45:00,7.37,7.38,7.35,7.35,23200.0,7.37,7.38,7.35,7.35,23200.0
2012-07-06 09:50:00,7.35,7.37,7.35,7.37,8400.0,7.35,7.37,7.35,7.37,8400.0
2012-07-06 09:55:00,7.38,7.4,7.37,7.4,7600.0,7.38,7.4,7.37,7.4,7600.0
2012-07-06 10:00:00,7.4,7.4,7.36,7.36,33200.0,7.4,7.4,7.36,7.36,33200.0
2012-07-06 10:05:00,7.37,7.37,7.35,7.36,21600.0,7.37,7.37,7.35,7.36,21600.0
2012-07-06 10:10:00,7.35,7.37,7.35,7.37,19600.0,7.35,7.37,7.35,7.37,19600.0
2012-07-06 10:15:00,7.37,7.37,7.35,7.36,36400.0,7.37,7.37,7.35,7.36,36400.0
2012-07-06 10:20:00,7.36,7.36,7.33,7.34,44000.0,7.36,7.36,7.33,7.34,44000.0
2012-07-06 10:25:00,7.34,7.34,7.32,7.33,27200.0,7.34,7.34,7.32,7.33,27200.0
2012-07-06 10:30:00,7.33,7.34,7.32,7.32,48000.0,7.33,7.34,7.32,7.32,48000.0
2012-07-06 10:35:00,7.32,7.34,7.32,7.34,6000.0,7.32,7.34,7.32,7.34,6000.0
2012-07-06 10:40:00,7.34,7.36,7.34,7.35,14400.0,7.34,7.36,7.34,7.35,14400.0
2012-07-06 10:45:00,7.35,7.35,7.32,7.33,17600.0,7.35,7.35,7.32,7.33,17600.0
2012-07-06 10:50:00,7.32,7.33,7.32,7.33,8400.0,7.32,7.33,7.32,7.33,8400.0
2012-07-06 10:55:00,7.33,7.33,7.32,7.32,10000.0,7.33,7.33,7.32,7.32,10000.0
2012-07-06 11:00:00,7.32,7.33,7.32,7.32,18400.0,7.32,7.33,7.32,7.32,18400.0
2012-07-06 11:05:00,7.32,7.34,7.32,7.33,15200.0,7.32,7.34,7.32,7.33,15200.0
2012-07-06 11:10:00,7.33,7.33,7.32,7.32,14400.0,7.33,7.33,7.32,7.32,14400.0
2012-07-06 11:15:00,7.33,7.34,7.33,7.34,26000.0,7.33,7.34,7.33,7.34,26000.0
2012-07-06 11:20:00,7.33,7.33,7.32,7.32,9600.0,7.33,7.33,7.32,7.32,9600.0
2012-07-06 11:25:00,7.32,7.32,7.31,7.32,46000.0,7.32,7.32,7.31,7.32,46000.0
2012-07-06 11:30:00,7.32,7.32,7.31,7.32,18000.0,7.32,7.32,7.31,7.32,18000.0
2012-07-06 11:35:00,7.32,7.32,7.31,7.31,34000.0,7.32,7.32,7.31,7.31,34000.0
2012-07-06 11:40:00,7.31,7.32,7.31,7.31,8000.0,7.31,7.32,7.31,7.31,8000.0
2012-07-06 11:45:00,7.31,7.32,7.31,7.31,27600.0,7.31,7.32,7.31,7.31,27600.0
2012-07-06 11:50:00,7.31,7.32,7.31,7.31,9600.0,7.31,7.32,7.31,7.31,9600.0
2012-07-06 11:55:00,7.31,7.32,7.31,7.31,37200.0,7.31,7.32,7.31,7.31,37200.0
2012-07-06 12:00:00,7.31,7.32,7.3,7.31,264000.0,7.31,7.32,7.3,7.31,264000.0
2012-07-06 12:05:00,7.31,7.31,7.3,7.31,9200.0,7.31,7.31,7.3,7.31,9200.0
2012-07-06 12:10:00,7.31,7.31,7.29,7.29,33600.0,7.31,7.31,7.29,7.29,33600.0
2012-07-06 12:15:00,7.28,7.3,7.28,7.29,10000.0,7.28,7.3,7.28,7.29,10000.0
2012-07-06 12:20:00,7.3,7.3,7.27,7.29,14000.0,7.3,7.3,7.27,7.29,14000.0
2012-07-06 12:25:00,7.29,7.3,7.28,7.28,22800.0,7.29,7.3,7.28,7.28,22800.0
2012-07-06 12:30:00,7.28,7.3,7.28,7.29,16800.0,7.28,7.3,7.28,7.29,16800.0
2012-07-06 12:35:00,7.3,7.3,7.28,7.28,11600.0,7.3,7.3,7.28,7.28,11600.0
2012-07-06 12:40:00,7.28,7.29,7.28,7.28,43200.0,7.28,7.29,7.28,7.28,43200.0
2012-07-06 12:45:00,7.28,7.29,7.28,7.29,22400.0,7.28,7.29,7.28,7.29,22400.0
2012-07-06 12:50:00,7.29,7.29,7.28,7.29,16000.0,7.29,7.29,7.28,7.29,16000.0
2012-07-06 12:55:00,7.29,7.29,7.29,7.29,18000.0,7.29,7.29,7.29,7.29,18000.0
2012-07-06 13:00:00,7.29,7.29,7.27,7.28,64800.0,7.29,7.29,7.27,7.28,64800.0
2012-07-06 13:05:00,7.28,7.3,7.28,7.3,19600.0,7.28,7.3,7.28,7.3,19600.0
2012-07-06 13:10:00,7.29,7.29,7.29,7.29,11200.0,7.29,7.29,7.29,7.29,11200.0
2012-07-06 13:15:00,7.29,7.29,7.29,7.29,44400.0,7.29,7.29,7.29,7.29,44400.0
2012-07-06 13:20:00,7.29,7.29,7.28,7.28,26800.0,7.29,7.29,7.28,7.28,26800.0
2012-07-06 13:25:00,7.28,7.28,7.27,7.27,19200.0,7.28,7.28,7.27,7.27,19200.0
2012-07-06 13:30:00,7.28,7.28,7.28,7.28,8000.0,7.28,7.28,7.28,7.28,8000.0
2012-07-06 13:35:00,7.28,7.29,7.28,7.29,26800.0,7.28,7.29,7.28,7.29,26800.0
2012-07-06 13:40:00,7.29,7.29,7.28,7.29,23200.0,7.29,7.29,7.28,7.29,23200.0
2012-07-06 13:45:00,7.28,7.29,7.28,7.28,17600.0,7.28,7.29,7.28,7.28,17600.0
2012-07-06 13:50:00,7.28,7.29,7.27,7.28,26800.0,7.28,7.29,7.27,7.28,26800.0
2012-07-06 13:55:00,7.28,7.29,7.28,7.29,25200.0,7.28,7.29,7.28,7.29,25200.0
2012-07-06 14:00:00,7.29,7.29,7.28,7.28,22000.0,7.29,7.29,7.28,7.28,22000.0
2012-07-06 14:05:00,7.28,7.28,7.28,7.28,29200.0,7.28,7.28,7.28,7.28,29200.0
2012-07-06 14:10:00,7.28,7.28,7.27,7.28,58400.0,7.28,7.28,7.27,7.28,58400.0
2012-07-06 14:15:00,7.28,7.28,7.26,7.26,18400.0,7.28,7.28,7.26,7.26,18400.0
2012-07-06 14:20:00,7.26,7.27,7.26,7.26,32800.0,7.26,7.27,7.26,7.26,32800.0
2012-07-06 14:25:00,7.26,7.27,7.25,7.25,55200.0,7.26,7.27,7.25,7.25,55200.0
2012-07-06 14:30:00,7.25,7.26,7.25,7.26,35200.0,7.25,7.26,7.25,7.26,35200.0
2012-07-06 14:35:00,7.26,7.26,7.24,7.25,51200.0,7.26,7.26,7.24,7.25,51200.0
2012-07-06 14:40:00,7.25,7.25,7.24,7.25,36000.0,7.25,7.25,7.24,7.25,36000.0
2012-07-06 14:45:00,7.25,7.25,7.23,7.24,36800.0,7.25,7.25,7.23,7.24,36800.0
2012-07-06 14:50:00,7.24,7.24,7.23,7.24,56000.0,7.24,7.24,7.23,7.24,56000.0
2012-07-06 14:55:00,7.23,7.24,7.23,7.23,48000.0,7.23,7.24,7.23,7.23,48000.0
2012-07-06 15:00:00,7.23,7.23,7.23,7.23,55600.0,7.23,7.23,7.23,7.23,55600.0
2012-07-06 15:05:00,7.23,7.23,7.23,7.23,55600.0,7.23,7.23,7.23,7.23,55600.0
2012-07-06 15:10:00,7.23,7.23,7.23,7.23,50000.0,7.23,7.23,7.23,7.23,50000.0
2012-07-06 15:15:00,7.23,7.23,7.23,7.23,97600.0,7.23,7.23,7.23,7.23,97600.0
2012-07-06 15:20:00,7.23,7.23,7.22,7.23,76800.0,7.23,7.23,7.22,7.23,76800.0
2012-07-06 15:25:00,7.23,7.23,7.22,7.23,82400.0,7.23,7.23,7.22,7.23,82400.0
2012-07-06 15:30:00,7.23,7.23,7.22,7.22,148000.0,7.23,7.23,7.22,7.22,148000.0
2012-07-06 15:35:00,7.22,7.23,7.22,7.22,110000.0,7.22,7.23,7.22,7.22,110000.0
2012-07-06 15:40:00,7.22,7.23,7.22,7.23,121200.0,7.22,7.23,7.22,7.23,121200.0
2012-07-06 15:45:00,7.23,7.23,7.22,7.22,174400.0,7.23,7.23,7.22,7.22,174400.0
2012-07-06 15:50:00,7.22,7.23,7.22,7.22,171200.0,7.22,7.23,7.22,7.22,171200.0
2012-07-06 15:55:00,7.22,7.24,7.22,7.23,322400.0,7.22,7.24,7.22,7.23,322400.0
2012-07-09 09:30:00,8.09,8.55,8.05,8.5,1895600.0,8.09,8.55,8.05,8.5,1895600.0
2012-07-09 09:35:00,8.5,8.58,8.38,8.41,1310000.0,8.5,8.58,8.38,8.41,1310000.0
2012-07-09 09:40:00,8.41,8.49,8.36,8.47,805600.0,8.41,8.49,8.36,8.47,805600.0
2012-07-09 09:45:00,8.47,8.47,8.31,8.42,455200.0,8.47,8.47,8.31,8.42,455200.0
2012-07-09 09:50:00,8.42,8.56,8.42,8.51,698400.0,8.42,8.56,8.42,8.51,698400.0
2012-07-09 09:55:00,8.51,8.68,8.51,8.59,1057200.0,8.51,8.68,8.51,8.59,1057200.0
2012-07-09 10:00:00,8.59,8.6,8.52,8.55,370400.0,8.59,8.6,8.52,8.55,370400.0
2012-07-09 10:05:00,8.55,8.61,8.49,8.51,462800.0,8.55,8.61,8.49,8.51,462800.0
2012-07-09 10:10:00,8.5,8.58,8.45,8.54,295200.0,8.5,8.58,8.45,8.54,295200.0
2012-07-09 10:15:00,8.53,8.6,8.51,8.51,196400.0,8.53,8.6,8.51,8.51,196400.0
2012-07-09 10:20:00,8.5,8.56,8.49,8.54,140000.0,8.5,8.56,8.49,8.54,140000.0
2012-07-09 10:25:00,8.55,8.55,8.48,8.49,214800.0,8.55,8.55,8.48,8.49,214800.0
2012-07-09 10:30:00,8.49,8.53,8.46,8.5,409600.0,8.49,8.53,8.46,8.5,409600.0
2012-07-09 10:35:00,8.5,8.55,8.48,8.49,394400.0,8.5,8.55,8.48,8.49,394400.0
2012-07-09 10:40:00,8.5,8.54,8.49,8.53,325200.0,8.5,8.54,8.49,8.53,325200.0
2012-07-09 10:45:00,8.53,8.58,8.5,8.57,243200.0,8.53,8.58,8.5,8.57,243200.0
2012-07-09 10:50:00,8.58,8.68,8.58,8.64,412400.0,8.58,8.68,8.58,8.64,412400.0
2012-07-09 10:55:00,8.64,8.74,8.64,8.72,453600.0,8.64,8.74,8.64,8.72,453600.0
2012-07-09 11:00:00,8.72,8.72,8.63,8.71,246800.0,8.72,8.72,8.63,8.71,246800.0
2012-07-09 11:05:00,8.71,8.77,8.68,8.74,397600.0,8.71,8.77,8.68,8.74,397600.0
2012-07-09 11:10:00,8.74,8.79,8.71,8.74,395200.0,8.74,8.79,8.71,8.74,395200.0
2012-07-09 11:15:00,8.74,8.76,8.68,8.68,305600.0,8.74,8.76,8.68,8.68,305600.0
2012-07-09 11:20:00,8.7,8.71,8.65,8.66,102000.0,8.7,8.71,8.65,8.66,102000.0
2012-07-09 11:25:00,8.67,8.67,8.56,8.63,259200.0,8.67,8.67,8.56,8.63,259200.0
2012-07-09 11:30:00,8.62,8.63,8.56,8.59,123200.0,8.62,8.63,8.56,8.59,123200.0
2012-07-09 11:35:00,8.59,8.63,8.56,8.62,108000.0,8.59,8.63,8.56,8.62,108000.0
2012-07-09 11:40:00,8.62,8.71,8.61,8.69,132800.0,8.62,8.71,8.61,8.69,132800.0
2012-07-09 11:45:00,8.68,8.69,8.66,8.68,76800.0,8.68,8.69,8.66,8.68,76800.0
2012-07-09 11:50:00,8.68,8.72,8.67,8.71,118400.0,8.68,8.72,8.67,8.71,118400.0
2012-07-09 11:55:00,8.72,8.72,8.65,8.7,79600.0,8.72,8.72,8.65,8.7,79600.0
2012-07-09 12:00:00,8.71,8.74,8.69,8.72,96800.0,8.71,8.74,8.69,8.72,96800.0
2012-07-09 12:05:00,8.72,8.75,8.7,8.71,81600.0,8.72,8.75,8.7,8.71,81600.0
2012-07-09 12:10:00,8.71,8.76,8.7,8.75,84800.0,8.71,8.76,8.7,8.75,84800.0
2012-07-09 12:15:00,8.75,8.75,8.71,8.71,92400.0,8.75,8.75,8.71,8.71,92400.0
2012-07-09 12:20:00,8.7,8.75,8.69,8.75,103600.0,8.7,8.75,8.69,8.75,103600.0
2012-07-09 12:25:00,8.74,8.76,8.73,8.76,80000.0,8.74,8.76,8.73,8.76,80000.0
2012-07-09 12:30:00,8.76,8.76,8.7,8.73,62800.0,8.76,8.76,8.7,8.73,62800.0
2012-07-09 12:35:00,8.73,8.73,8.65,8.72,133600.0,8.73,8.73,8.65,8.72,133600.0
2012-07-09 12:40:00,8.72,8.72,8.67,8.68,90400.0,8.72,8.72,8.67,8.68,90400.0
2012-07-09 12:45:00,8.69,8.7,8.67,8.67,62000.0,8.69,8.7,8.67,8.67,62000.0
2012-07-09 12:50:00,8.68,8.7,8.65,8.67,60400.0,8.68,8.7,8.65,8.67,60400.0
2012-07-09 12:55:00,8.67,8.67,8.62,8.66,83200.0,8.67,8.67,8.62,8.66,83200.0
2012-07-09 13:00:00,8.65,8.67,8.63,8.63,60000.0,8.65,8.67,8.63,8.63,60000.0
2012-07-09 13:05:00,8.63,8.66,8.61,8.63,82000.0,8.63,8.66,8.61,8.63,82000.0
2012-07-09 13:10:00,8.64,8.65,8.63,8.65,65200.0,8.64,8.65,8.63,8.65,65200.0
2012-07-09 13:15:00,8.65,8.68,8.64,8.68,82800.0,8.65,8.68,8.64,8.68,82800.0
2012-07-09 13:20:00,8.68,8.69,8.66,8.68,95600.0,8.68,8.69,8.66,8.68,95600.0
2012-07-09 13:25:00,8.69,8.73,8.69,8.69,150400.0,8.69,8.73,8.69,8.69,150400.0
2012-07-09 13:30:00,8.69,8.69,8.61,8.61,145200.0,8.69,8.69,8.61,8.61,145200.0
2012-07-09 13:35:00,8.61,8.67,8.6,8.67,100400.0,8.61,8.67,8.6,8.67,100400.0
2012-07-09 13:40:00,8.68,8.68,8.67,8.68,119600.0,8.68,8.68,8.67,8.68,119600.0
2012-07-09 13:45:00,8.67,8.71,8.67,8.67,233600.0,8.67,8.71,8.67,8.67,233600.0
2012-07-09 13:50:00,8.68,8.69,8.66,8.69,130400.0,8.68,8.69,8.66,8.69,130400.0
2012-07-09 13:55:00,8.7,8.7,8.67,8.68,78000.0,8.7,8.7,8.67,8.68,78000.0
2012-07-09 14:00:00,8.68,8.69,8.67,8.67,86000.0,8.68,8.69,8.67,8.67,86000.0
2012-07-09 14:05:00,8.67,8.69,8.67,8.68,85600.0,8.67,8.69,8.67,8.68,85600.0
2012-07-09 14:10:00,8.68,8.69,8.67,8.68,60800.0,8.68,8.69,8.67,8.68,60800.0
2012-07-09 14:15:00,8.68,8.69,8.66,8.69,266800.0,8.68,8.69,8.66,8.69,266800.0
2012-07-09 14:20:00,8.69,8.73,8.69,8.71,132000.0,8.69,8.73,8.69,8.71,132000.0
2012-07-09 14:25:00,8.7,8.7,8.67,8.67,103600.0,8.7,8.7,8.67,8.67,103600.0
2012-07-09 14:30:00,8.68,8.69,8.66,8.67,78800.0,8.68,8.69,8.66,8.67,78800.0
2012-07-09 14:35:00,8.67,8.69,8.67,8.68,62800.0,8.67,8.69,8.67,8.68,62800.0
2012-07-09 14:40:00,8.67,8.68,8.62,8.65,176800.0,8.67,8.68,8.62,8.65,176800.0
2012-07-09 14:45:00,8.64,8.68,8.64,8.67,256800.0,8.64,8.68,8.64,8.67,256800.0
2012-07-09 14:50:00,8.67,8.68,8.65,8.65,124000.0,8.67,8.68,8.65,8.65,124000.0
2012-07-09 14:55:00,8.65,8.69,8.63,8.68,127600.0,8.65,8.69,8.63,8.68,127600.0
2012-07-09 15:00:00,8.68,8.73,8.67,8.72,119200.0,8.68,8.73,8.67,8.72,119200.0
2012-07-09 15:05:00,8.72,8.72,8.69,8.71,104800.0,8.72,8.72,8.69,8.71,104800.0
2012-07-09 15:10:00,8.71,8.72,8.66,8.67,142000.0,8.71,8.72,8.66,8.67,142000.0
2012-07-09 15:15:00,8.67,8.72,8.67,8.72,119600.0,8.67,8.72,8.67,8.72,119600.0
2012-07-09 15:20:00,8.72,8.73,8.66,8.68,120000.0,8.72,8.73,8.66,8.68,120000.0
2012-07-09 15:25:00,8.67,8.7,8.65,8.69,125200.0,8.67,8.7,8.65,8.69,125200.0
2012-07-09 15:30:00,8.69,8.72,8.68,8.72,130000.0,8.69,8.72,8.68,8.72,130000.0
2012-07-09 15:35:00,8.72,8.74,8.69,8.7,196400.0,8.72,8.74,8.69,8.7,196400.0
2012-07-09 15:40:00,8.7,8.7,8.66,8.67,263200.0,8.7,8.7,8.66,8.67,263200.0
2012-07-09 15:45:00,8.67,8.68,8.65,8.65,372800.0,8.67,8.68,8.65,8.65,372800.0
2012-07-09 15:50:00,8.66,8.71,8.64,8.68,474800.0,8.66,8.71,8.64,8.68,474800.0
2012-07-09 15:55:00,8.68,8.7,8.68,8.7,452800.0,8.68,8.7,8.68,8.7,452800.0
2012-07-10 09:30:00,8.72,8.77,8.67,8.71,124400.0,8.72,8.77,8.67,8.71,124400.0
2012-07-10 09:35:00,8.73,8.78,8.71,8.77,83600.0,8.73,8.78,8.71,8.77,83600.0
2012-07-10 09:40:00,8.76,8.77,8.71,8.73,178400.0,8.76,8.77,8.71,8.73,178400.0
2012-07-10 09:45:00,8.72,8.74,8.63,8.64,126000.0,8.72,8.74,8.63,8.64,126000.0
2012-07-10 09:50:00,8.64,8.65,8.58,8.62,286400.0,8.64,8.65,8.58,8.62,286400.0
2012-07-10 09:55:00,8.63,8.63,8.55,8.58,79200.0,8.63,8.63,8.55,8.58,79200.0
2012-07-10 10:00:00,8.58,8.58,8.5,8.5,254800.0,8.58,8.58,8.5,8.5,254800.0
2012-07-10 10:05:00,8.5,8.51,8.48,8.49,216400.0,8.5,8.51,8.48,8.49,216400.0
2012-07-10 10:10:00,8.48,8.5,8.45,8.46,126400.0,8.48,8.5,8.45,8.46,126400.0
2012-07-10 10:15:00,8.46,8.47,8.43,8.44,90000.0,8.46,8.47,8.43,8.44,90000.0
2012-07-10 10:20:00,8.44,8.47,8.43,8.47,90400.0,8.44,8.47,8.43,8.47,90400.0
2012-07-10 10:25:00,8.46,8.49,8.45,8.45,75200.0,8.46,8.49,8.45,8.45,75200.0
2012-07-10 10:30:00,8.45,8.46,8.43,8.43,90000.0,8.45,8.46,8.43,8.43,90000.0
2012-07-10 10:35:00,8.43,8.43,8.4,8.42,59200.0,8.43,8.43,8.4,8.42,59200.0
2012-07-10 10:40:00,8.42,8.46,8.41,8.44,44000.0,8.42,8.46,8.41,8.44,44000.0
2012-07-10 10:45:00,8.44,8.5,8.44,8.49,58400.0,8.44,8.5,8.44,8.49,58400.0
2012-07-10 10:50:00,8.49,8.51,8.47,8.51,102000.0,8.49,8.51,8.47,8.51,102000.0
2012-07-10 10:55:00,8.51,8.52,8.49,8.51,50400.0,8.51,8.52,8.49,8.51,50400.0
2012-07-10 11:00:00,8.51,8.52,8.46,8.46,60800.0,8.51,8.52,8.46,8.46,60800.0
2012-07-10 11:05:00,8.47,8.48,8.45,8.47,64000.0,8.47,8.48,8.45,8.47,64000.0
2012-07-10 11:10:00,8.46,8.47,8.45,8.47,28000.0,8.46,8.47,8.45,8.47,28000.0
2012-07-10 11:15:00,8.47,8.51,8.46,8.5,33200.0,8.47,8.51,8.46,8.5,33200.0
2012-07-10 11:20:00,8.51,8.54,8.5,8.53,70800.0,8.51,8.54,8.5,8.53,70800.0
2012-07-10 11:25:00,8.53,8.53,8.49,8.51,42800.0,8.53,8.53,8.49,8.51,42800.0
2012-07-10 11:30:00,8.49,8.52,8.49,8.51,41200.0,8.49,8.52,8.49,8.51,41200.0
2012-07-10 11:35:00,8.52,8.52,8.49,8.51,44400.0,8.52,8.52,8.49,8.51,44400.0
2012-07-10 11:40:00,8.51,8.51,8.49,8.49,25200.0,8.51,8.51,8.49,8.49,25200.0
2012-07-10 11:45:00,8.49,8.5,8.47,8.5,91200.0,8.49,8.5,8.47,8.5,91200.0
2012-07-10 11:50:00,8.5,8.51,8.47,8.48,25200.0,8.5,8.51,8.47,8.48,25200.0
2012-07-10 11:55:00,8.47,8.47,8.45,8.46,41600.0,8.47,8.47,8.45,8.46,41600.0
2012-07-10 12:00:00,8.46,8.46,8.45,8.45,24000.0,8.46,8.46,8.45,8.45,24000.0
2012-07-10 12:05:00,8.45,8.46,8.44,8.45,24000.0,8.45,8.46,8.44,8.45,24000.0
2012-07-10 12:10:00,8.44,8.46,8.42,8.43,26400.0,8.44,8.46,8.42,8.43,26400.0
2012-07-10 12:15:00,8.43,8.44,8.42,8.43,19200.0,8.43,8.44,8.42,8.43,19200.0
2012-07-10 12:20:00,8.44,8.46,8.44,8.45,12800.0,8.44,8.46,8.44,8.45,12800.0
2012-07-10 12:25:00,8.45,8.46,8.45,8.45,27200.0,8.45,8.46,8.45,8.45,27200.0
2012-07-10 12:30:00,8.45,8.45,8.44,8.45,21200.0,8.45,8.45,8.44,8.45,21200.0
2012-07-10 12:35:00,8.45,8.45,8.44,8.45,43200.0,8.45,8.45,8.44,8.45,43200.0
2012-07-10 12:40:00,8.46,8.46,8.44,8.45,28400.0,8.46,8.46,8.44,8.45,28400.0
2012-07-10 12:45:00,8.46,8.47,8.45,8.45,25200.0,8.46,8.47,8.45,8.45,25200.0
2012-07-10 12:50:00,8.44,8.46,8.44,8.46,30400.0,8.44,8.46,8.44,8.46,30400.0
2012-07-10 12:55:00,8.46,8.47,8.42,8.43,39200.0,8.46,8.47,8.42,8.43,39200.0
2012-07-10 13:00:00,8.43,8.44,8.43,8.44,25200.0,8.43,8.44,8.43,8.44,25200.0
2012-07-10 13:05:00,8.44,8.44,8.43,8.43,26400.0,8.44,8.44,8.43,8.43,26400.0
2012-07-10 13:10:00,8.43,8.43,8.42,8.42,16000.0,8.43,8.43,8.42,8.42,16000.0
2012-07-10 13:15:00,8.43,8.44,8.43,8.44,20800.0,8.43,8.44,8.43,8.44,20800.0
2012-07-10 13:20:00,8.44,8.44,8.41,8.43,30800.0,8.44,8.44,8.41,8.43,30800.0
2012-07-10 13:25:00,8.43,8.44,8.42,8.43,31200.0,8.43,8.44,8.42,8.43,31200.0
2012-07-10 13:30:00,8.42,8.43,8.4,8.42,22800.0,8.42,8.43,8.4,8.42,22800.0
2012-07-10 13:35:00,8.42,8.44,8.4,8.41,36400.0,8.42,8.44,8.4,8.41,36400.0
2012-07-10 13:40:00,8.41,8.42,8.4,8.42,24800.0,8.41,8.42,8.4,8.42,24800.0
2012-07-10 13:45:00,8.42,8.43,8.38,8.39,34000.0,8.42,8.43,8.38,8.39,34000.0
2012-07-10 13:50:00,8.39,8.41,8.39,8.4,22400.0,8.39,8.41,8.39,8.4,22400.0
2012-07-10 13:55:00,8.4,8.4,8.38,8.38,43200.0,8.4,8.4,8.38,8.38,43200.0
2012-07-10 14:00:00,8.39,8.41,8.38,8.4,35200.0,8.39,8.41,8.38,8.4,35200.0
2012-07-10 14:05:00,8.4,8.44,8.4,8.42,34400.0,8.4,8.44,8.4,8.42,34400.0
2012-07-10 14:10:00,8.42,8.44,8.41,8.43,32400.0,8.42,8.44,8.41,8.43,32400.0
2012-07-10 14:15:00,8.43,8.43,8.42,8.42,35600.0,8.43,8.43,8.42,8.42,35600.0
2012-07-10 14:20:00,8.42,8.45,8.42,8.43,51600.0,8.42,8.45,8.42,8.43,51600.0
2012-07-10 14:25:00,8.44,8.48,8.43,8.47,164000.0,8.44,8.48,8.43,8.47,164000.0
2012-07-10 14:30:00,8.47,8.47,8.46,8.47,90400.0,8.47,8.47,8.46,8.47,90400.0
2012-07-10 14:35:00,8.47,8.5,8.47,8.5,58000.0,8.47,8.5,8.47,8.5,58000.0
2012-07-10 14:40:00,8.5,8.53,8.49,8.51,171200.0,8.5,8.53,8.49,8.51,171200.0
2012-07-10 14:45:00,8.51,8.55,8.51,8.54,169600.0,8.51,8.55,8.51,8.54,169600.0
2012-07-10 14:50:00,8.54,8.56,8.53,8.55,169600.0,8.54,8.56,8.53,8.55,169600.0
2012-07-10 14:55:00,8.55,8.59,8.54,8.57,80000.0,8.55,8.59,8.54,8.57,80000.0
2012-07-10 15:00:00,8.57,8.6,8.57,8.6,126400.0,8.57,8.6,8.57,8.6,126400.0
2012-07-10 15:05:00,8.59,8.61,8.58,8.58,124000.0,8.59,8.61,8.58,8.58,124000.0
2012-07-10 15:10:00,8.59,8.6,8.58,8.6,93200.0,8.59,8.6,8.58,8.6,93200.0
2012-07-10 15:15:00,8.6,8.61,8.59,8.6,78000.0,8.6,8.61,8.59,8.6,78000.0
2012-07-10 15:20:00,8.6,8.61,8.58,8.59,84000.0,8.6,8.61,8.58,8.59,84000.0
2012-07-10 15:25:00,8.59,8.62,8.59,8.61,119200.0,8.59,8.62,8.59,8.61,119200.0
2012-07-10 15:30:00,8.61,8.62,8.59,8.6,106400.0,8.61,8.62,8.59,8.6,106400.0
2012-07-10 15:35:00,8.6,8.6,8.59,8.59,96800.0,8.6,8.6,8.59,8.59,96800.0
2012-07-10 15:40:00,8.59,8.61,8.58,8.6,117200.0,8.59,8.61,8.58,8.6,117200.0
2012-07-10 15:45:00,8.6,8.62,8.59,8.62,175600.0,8.6,8.62,8.59,8.62,175600.0
2012-07-10 15:50:00,8.62,8.64,8.6,8.61,244800.0,8.62,8.64,8.6,8.61,244800.0
2012-07-10 15:55:00,8.61,8.62,8.59,8.6,278400.0,8.61,8.62,8.59,8.6,278400.0
2012-07-11 09:30:00,8.63,8.68,8.57,8.65,123600.0,8.63,8.68,8.57,8.65,123600.0
2012-07-11 09:35:00,8.65,8.69,8.64,8.66,74000.0,8.65,8.69,8.64,8.66,74000.0
2012-07-11 09:40:00,8.65,8.7,8.65,8.69,88400.0,8.65,8.7,8.65,8.69,88400.0
2012-07-11 09:45:00,8.67,8.72,8.65,8.69,42800.0,8.67,8.72,8.65,8.69,42800.0
2012-07-11 09:50:00,8.69,8.73,8.69,8.72,33200.0,8.69,8.73,8.69,8.72,33200.0
2012-07-11 09:55:00,8.73,8.74,8.71,8.72,50400.0,8.73,8.74,8.71,8.72,50400.0
2012-07-11 10:00:00,8.72,8.83,8.72,8.83,161200.0,8.72,8.83,8.72,8.83,161200.0
2012-07-11 10:05:00,8.82,8.84,8.79,8.84,115200.0,8.82,8.84,8.79,8.84,115200.0
2012-07-11 10:10:00,8.83,8.87,8.79,8.81,137200.0,8.83,8.87,8.79,8.81,137200.0
2012-07-11 10:15:00,8.81,8.85,8.79,8.82,110400.0,8.81,8.85,8.79,8.82,110400.0
2012-07-11 10:20:00,8.82,8.85,8.81,8.83,77600.0,8.82,8.85,8.81,8.83,77600.0
2012-07-11 10:25:00,8.84,8.84,8.81,8.82,41200.0,8.84,8.84,8.81,8.82,41200.0
2012-07-11 10:30:00,8.82,8.83,8.79,8.82,125600.0,8.82,8.83,8.79,8.82,125600.0
2012-07-11 10:35:00,8.82,8.83,8.81,8.81,96000.0,8.82,8.83,8.81,8.81,96000.0
2012-07-11 10:40:00,8.81,8.82,8.77,8.77,132800.0,8.81,8.82,8.77,8.77,132800.0
2012-07-11 10:45:00,8.77,8.77,8.74,8.75,164800.0,8.77,8.77,8.74,8.75,164800.0
2012-07-11 10:50:00,8.74,8.74,8.7,8.7,89200.0,8.74,8.74,8.7,8.7,89200.0
2012-07-11 10:55:00,8.71,8.72,8.68,8.69,107600.0,8.71,8.72,8.68,8.69,107600.0
2012-07-11 11:00:00,8.69,8.74,8.69,8.72,90800.0,8.69,8.74,8.69,8.72,90800.0
2012-07-11 11:05:00,8.72,8.73,8.7,8.72,30000.0,8.72,8.73,8.7,8.72,30000.0
2012-07-11 11:10:00,8.72,8.72,8.68,8.68,21600.0,8.72,8.72,8.68,8.68,21600.0
2012-07-11 11:15:00,8.68,8.7,8.68,8.69,38800.0,8.68,8.7,8.68,8.69,38800.0
2012-07-11 11:20:00,8.69,8.72,8.68,8.72,45600.0,8.69,8.72,8.68,8.72,45600.0
2012-07-11 11:25:00,8.71,8.71,8.68,8.69,19600.0,8.71,8.71,8.68,8.69,19600.0
2012-07-11 11:30:00,8.68,8.71,8.68,8.69,19200.0,8.68,8.71,8.68,8.69,19200.0
2012-07-11 11:35:00,8.7,8.72,8.7,8.72,18800.0,8.7,8.72,8.7,8.72,18800.0
2012-07-11 11:40:00,8.72,8.73,8.72,8.72,22000.0,8.72,8.73,8.72,8.72,22000.0
2012-07-11 11:45:00,8.72,8.72,8.71,8.71,22000.0,8.72,8.72,8.71,8.71,22000.0
2012-07-11 11:50:00,8.7,8.7,8.69,8.69,16800.0,8.7,8.7,8.69,8.69,16800.0
2012-07-11 11:55:00,8.69,8.7,8.68,8.7,16800.0,8.69,8.7,8.68,8.7,16800.0
2012-07-11 12:00:00,8.7,8.74,8.7,8.7,42800.0,8.7,8.74,8.7,8.7,42800.0
2012-07-11 12:05:00,8.7,8.71,8.69,8.69,26400.0,8.7,8.71,8.69,8.69,26400.0
2012-07-11 12:10:00,8.68,8.69,8.68,8.68,20800.0,8.68,8.69,8.68,8.68,20800.0
2012-07-11 12:15:00,8.68,8.68,8.66,8.67,26400.0,8.68,8.68,8.66,8.67,26400.0
2012-07-11 12:20:00,8.66,8.68,8.66,8.67,28400.0,8.66,8.68,8.66,8.67,28400.0
2012-07-11 12:25:00,8.68,8.71,8.67,8.71,24000.0,8.68,8.71,8.67,8.71,24000.0
2012-07-11 12:30:00,8.7,8.7,8.7,8.7,17200.0,8.7,8.7,8.7,8.7,17200.0
2012-07-11 12:35:00,8.7,8.7,8.69,8.7,18000.0,8.7,8.7,8.69,8.7,18000.0
2012-07-11 12:40:00,8.69,8.7,8.68,8.69,33200.0,8.69,8.7,8.68,8.69,33200.0
2012-07-11 12:45:00,8.68,8.69,8.67,8.67,18000.0,8.68,8.69,8.67,8.67,18000.0
2012-07-11 12:50:00,8.67,8.67,8.66,8.67,31600.0,8.67,8.67,8.66,8.67,31600.0
2012-07-11 12:55:00,8.67,8.68,8.67,8.68,27200.0,8.67,8.68,8.67,8.68,27200.0
2012-07-11 13:00:00,8.68,8.68,8.66,8.67,45200.0,8.68,8.68,8.66,8.67,45200.0
2012-07-11 13:05:00,8.67,8.67,8.66,8.67,15600.0,8.67,8.67,8.66,8.67,15600.0
2012-07-11 13:10:00,8.67,8.68,8.66,8.66,31600.0,8.67,8.68,8.66,8.66,31600.0
2012-07-11 13:15:00,8.66,8.66,8.64,8.64,23600.0,8.66,8.66,8.64,8.64,23600.0
2012-07-11 13:20:00,8.64,8.67,8.64,8.66,26400.0,8.64,8.67,8.64,8.66,26400.0
2012-07-11 13:25:00,8.65,8.66,8.65,8.65,24000.0,8.65,8.66,8.65,8.65,24000.0
2012-07-11 13:30:00,8.65,8.65,8.64,8.65,19600.0,8.65,8.65,8.64,8.65,19600.0
2012-07-11 13:35:00,8.65,8.65,8.63,8.64,19600.0,8.65,8.65,8.63,8.64,19600.0
2012-07-11 13:40:00,8.64,8.66,8.63,8.65,22400.0,8.64,8.66,8.63,8.65,22400.0
2012-07-11 13:45:00,8.65,8.66,8.65,8.66,50800.0,8.65,8.66,8.65,8.66,50800.0
2012-07-11 13:50:00,8.66,8.68,8.66,8.67,36000.0,8.66,8.68,8.66,8.67,36000.0
2012-07-11 13:55:00,8.67,8.68,8.67,8.68,32000.0,8.67,8.68,8.67,8.68,32000.0
2012-07-11 14:00:00,8.68,8.69,8.65,8.67,55200.0,8.68,8.69,8.65,8.67,55200.0
2012-07-11 14:05:00,8.67,8.68,8.65,8.67,30000.0,8.67,8.68,8.65,8.67,30000.0
2012-07-11 14:10:00,8.67,8.69,8.65,8.66,30000.0,8.67,8.69,8.65,8.66,30000.0
2012-07-11 14:15:00,8.66,8.68,8.66,8.67,28400.0,8.66,8.68,8.66,8.67,28400.0
2012-07-11 14:20:00,8.67,8.67,8.65,8.65,45600.0,8.67,8.67,8.65,8.65,45600.0
2012-07-11 14:25:00,8.65,8.66,8.64,8.66,34400.0,8.65,8.66,8.64,8.66,34400.0
2012-07-11 14:30:00,8.65,8.67,8.65,8.66,55600.0,8.65,8.67,8.65,8.66,55600.0
2012-07-11 14:35:00,8.66,8.67,8.65,8.66,21200.0,8.66,8.67,8.65,8.66,21200.0
2012-07-11 14:40:00,8.66,8.67,8.65,8.67,36400.0,8.66,8.67,8.65,8.67,36400.0
2012-07-11 14:45:00,8.67,8.67,8.65,8.65,33200.0,8.67,8.67,8.65,8.65,33200.0
2012-07-11 14:50:00,8.66,8.69,8.65,8.66,37200.0,8.66,8.69,8.65,8.66,37200.0
2012-07-11 14:55:00,8.65,8.66,8.65,8.65,18800.0,8.65,8.66,8.65,8.65,18800.0
2012-07-11 15:00:00,8.65,8.69,8.65,8.68,28800.0,8.65,8.69,8.65,8.68,28800.0
2012-07-11 15:05:00,8.67,8.68,8.67,8.68,34800.0,8.67,8.68,8.67,8.68,34800.0
2012-07-11 15:10:00,8.69,8.69,8.66,8.67,27600.0,8.69,8.69,8.66,8.67,27600.0
2012-07-11 15:15:00,8.67,8.7,8.66,8.69,38000.0,8.67,8.7,8.66,8.69,38000.0
2012-07-11 15:20:00,8.69,8.69,8.66,8.67,28000.0,8.69,8.69,8.66,8.67,28000.0
2012-07-11 15:25:00,8.67,8.67,8.65,8.67,48800.0,8.67,8.67,8.65,8.67,48800.0
2012-07-11 15:30:00,8.67,8.68,8.66,8.68,48800.0,8.67,8.68,8.66,8.68,48800.0
2012-07-11 15:35:00,8.68,8.68,8.67,8.68,33200.0,8.68,8.68,8.67,8.68,33200.0
2012-07-11 15:40:00,8.68,8.69,8.68,8.69,38000.0,8.68,8.69,8.68,8.69,38000.0
2012-07-11 15:45:00,8.69,8.72,8.69,8.71,61600.0,8.69,8.72,8.69,8.71,61600.0
2012-07-11 15:50:00,8.71,8.72,8.7,8.7,77600.0,8.71,8.72,8.7,8.7,77600.0
2012-07-11 15:55:00,8.7,8.7,8.69,8.69,151600.0,8.7,8.7,8.69,8.69,151600.0
2012-07-12 09:30:00,8.6,8.63,8.57,8.61,34400.0,8.6,8.63,8.57,8.61,34400.0
2012-07-12 09:35:00,8.6,8.61,8.59,8.6,7200.0,8.6,8.61,8.59,8.6,7200.0
2012-07-12 09:40:00,8.59,8.6,8.57,8.6,12800.0,8.59,8.6,8.57,8.6,12800.0
2012-07-12 09:45:00,8.59,8.6,8.56,8.56,29600.0,8.59,8.6,8.56,8.56,29600.0
2012-07-12 09:50:00,8.56,8.59,8.56,8.59,10800.0,8.56,8.59,8.56,8.59,10800.0
2012-07-12 09:55:00,8.59,8.59,8.57,8.58,12000.0,8.59,8.59,8.57,8.58,12000.0
2012-07-12 10:00:00,8.57,8.59,8.56,8.57,32000.0,8.57,8.59,8.56,8.57,32000.0
2012-07-12 10:05:00,8.57,8.57,8.55,8.56,16000.0,8.57,8.57,8.55,8.56,16000.0
2012-07-12 10:10:00,8.55,8.56,8.55,8.55,8400.0,8.55,8.56,8.55,8.55,8400.0
2012-07-12 10:15:00,8.54,8.54,8.52,8.52,21600.0,8.54,8.54,8.52,8.52,21600.0
2012-07-12 10:20:00,8.53,8.56,8.53,8.54,43600.0,8.53,8.56,8.53,8.54,43600.0
2012-07-12 10:25:00,8.55,8.57,8.55,8.57,25200.0,8.55,8.57,8.55,8.57,25200.0
2012-07-12 10:30:00,8.56,8.57,8.56,8.56,16800.0,8.56,8.57,8.56,8.56,16800.0
2012-07-12 10:35:00,8.56,8.57,8.52,8.52,78800.0,8.56,8.57,8.52,8.52,78800.0
2012-07-12 10:40:00,8.52,8.53,8.49,8.52,32400.0,8.52,8.53,8.49,8.52,32400.0
2012-07-12 10:45:00,8.52,8.52,8.48,8.48,50000.0,8.52,8.52,8.48,8.48,50000.0
2012-07-12 10:50:00,8.48,8.5,8.47,8.49,46400.0,8.48,8.5,8.47,8.49,46400.0
2012-07-12 10:55:00,8.49,8.52,8.49,8.52,18800.0,8.49,8.52,8.49,8.52,18800.0
2012-07-12 11:00:00,8.52,8.55,8.52,8.55,40000.0,8.52,8.55,8.52,8.55,40000.0
2012-07-12 11:05:00,8.54,8.55,8.54,8.55,12800.0,8.54,8.55,8.54,8.55,12800.0
2012-07-12 11:10:00,8.55,8.55,8.54,8.55,25200.0,8.55,8.55,8.54,8.55,25200.0
2012-07-12 11:15:00,8.55,8.56,8.55,8.55,26800.0,8.55,8.56,8.55,8.55,26800.0
2012-07-12 11:20:00,8.55,8.56,8.55,8.56,18000.0,8.55,8.56,8.55,8.56,18000.0
2012-07-12 11:25:00,8.55,8.59,8.55,8.59,16000.0,8.55,8.59,8.55,8.59,16000.0
2012-07-12 11:30:00,8.59,8.6,8.59,8.59,12400.0,8.59,8.6,8.59,8.59,12400.0
2012-07-12 11:35:00,8.58,8.63,8.58,8.63,24800.0,8.58,8.63,8.58,8.63,24800.0
2012-07-12 11:40:00,8.62,8.63,8.61,8.62,22000.0,8.62,8.63,8.61,8.62,22000.0
2012-07-12 11:45:00,8.62,8.63,8.61,8.63,17600.0,8.62,8.63,8.61,8.63,17600.0
2012-07-12 11:50:00,8.63,8.64,8.61,8.64,37200.0,8.63,8.64,8.61,8.64,37200.0
2012-07-12 11:55:00,8.63,8.64,8.62,8.62,14400.0,8.63,8.64,8.62,8.62,14400.0
2012-07-12 12:00:00,8.63,8.64,8.62,8.64,28800.0,8.63,8.64,8.62,8.64,28800.0
2012-07-12 12:05:00,8.63,8.65,8.62,8.64,70000.0,8.63,8.65,8.62,8.64,70000.0
2012-07-12 12:10:00,8.63,8.64,8.63,8.64,14800.0,8.63,8.64,8.63,8.64,14800.0
2012-07-12 12:15:00,8.64,8.64,8.62,8.63,34400.0,8.64,8.64,8.62,8.63,34400.0
2012-07-12 12:20:00,8.63,8.63,8.62,8.62,5600.0,8.63,8.63,8.62,8.62,5600.0
2012-07-12 12:25:00,8.61,8.63,8.61,8.62,14400.0,8.61,8.63,8.61,8.62,14400.0
2012-07-12 12:30:00,8.62,8.63,8.61,8.61,16400.0,8.62,8.63,8.61,8.61,16400.0
2012-07-12 12:35:00,8.61,8.62,8.59,8.59,20800.0,8.61,8.62,8.59,8.59,20800.0
2012-07-12 12:40:00,8.6,8.6,8.6,8.6,16400.0,8.6,8.6,8.6,8.6,16400.0
2012-07-12 12:45:00,8.6,8.61,8.59,8.61,26800.0,8.6,8.61,8.59,8.61,26800.0
2012-07-12 12:50:00,8.61,8.62,8.6,8.61,19200.0,8.61,8.62,8.6,8.61,19200.0
2012-07-12 12:55:00,8.6,8.62,8.6,8.61,18000.0,8.6,8.62,8.6,8.61,18000.0
2012-07-12 13:00:00,8.61,8.61,8.6,8.61,13200.0,8.61,8.61,8.6,8.61,13200.0
2012-07-12 13:05:00,8.61,8.62,8.6,8.61,20800.0,8.61,8.62,8.6,8.61,20800.0
2012-07-12 13:10:00,8.61,8.65,8.61,8.64,38400.0,8.61,8.65,8.61,8.64,38400.0
2012-07-12 13:15:00,8.65,8.67,8.65,8.67,30800.0,8.65,8.67,8.65,8.67,30800.0
2012-07-12 13:20:00,8.67,8.7,8.66,8.68,15200.0,8.67,8.7,8.66,8.68,15200.0
2012-07-12 13:25:00,8.69,8.71,8.67,8.67,18000.0,8.69,8.71,8.67,8.67,18000.0
2012-07-12 13:30:00,8.67,8.67,8.66,8.67,16800.0,8.67,8.67,8.66,8.67,16800.0
2012-07-12 13:35:00,8.66,8.67,8.65,8.66,12800.0,8.66,8.67,8.65,8.66,12800.0
2012-07-12 13:40:00,8.67,8.68,8.65,8.65,38400.0,8.67,8.68,8.65,8.65,38400.0
2012-07-12 13:45:00,8.65,8.68,8.65,8.67,15600.0,8.65,8.68,8.65,8.67,15600.0
2012-07-12 13:50:00,8.67,8.67,8.63,8.63,37200.0,8.67,8.67,8.63,8.63,37200.0
2012-07-12 13:55:00,8.63,8.63,8.63,8.63,12800.0,8.63,8.63,8.63,8.63,12800.0
2012-07-12 14:00:00,8.63,8.64,8.62,8.62,16400.0,8.63,8.64,8.62,8.62,16400.0
2012-07-12 14:05:00,8.62,8.66,8.62,8.66,32800.0,8.62,8.66,8.62,8.66,32800.0
2012-07-12 14:10:00,8.65,8.65,8.62,8.64,37600.0,8.65,8.65,8.62,8.64,37600.0
2012-07-12 14:15:00,8.64,8.65,8.63,8.64,21200.0,8.64,8.65,8.63,8.64,21200.0
2012-07-12 14:20:00,8.63,8.65,8.63,8.65,17200.0,8.63,8.65,8.63,8.65,17200.0
2012-07-12 14:25:00,8.65,8.66,8.64,8.65,23200.0,8.65,8.66,8.64,8.65,23200.0
2012-07-12 14:30:00,8.65,8.67,8.65,8.66,29600.0,8.65,8.67,8.65,8.66,29600.0
2012-07-12 14:35:00,8.66,8.69,8.66,8.69,33600.0,8.66,8.69,8.66,8.69,33600.0
2012-07-12 14:40:00,8.69,8.7,8.68,8.69,24800.0,8.69,8.7,8.68,8.69,24800.0
2012-07-12 14:45:00,8.69,8.69,8.68,8.69,20400.0,8.69,8.69,8.68,8.69,20400.0
2012-07-12 14:50:00,8.69,8.69,8.68,8.69,10800.0,8.69,8.69,8.68,8.69,10800.0
2012-07-12 14:55:00,8.69,8.7,8.68,8.69,27200.0,8.69,8.7,8.68,8.69,27200.0
2012-07-12 15:00:00,8.69,8.7,8.68,8.69,46400.0,8.69,8.7,8.68,8.69,46400.0
2012-07-12 15:05:00,8.69,8.69,8.68,8.69,44000.0,8.69,8.69,8.68,8.69,44000.0
2012-07-12 15:10:00,8.69,8.71,8.69,8.7,48800.0,8.69,8.71,8.69,8.7,48800.0
2012-07-12 15:15:00,8.7,8.71,8.67,8.69,41200.0,8.7,8.71,8.67,8.69,41200.0
2012-07-12 15:20:00,8.69,8.72,8.68,8.72,60800.0,8.69,8.72,8.68,8.72,60800.0
2012-07-12 15:25:00,8.72,8.72,8.71,8.71,30400.0,8.72,8.72,8.71,8.71,30400.0
2012-07-12 15:30:00,8.7,8.72,8.7,8.71,45600.0,8.7,8.72,8.7,8.71,45600.0
2012-07-12 15:35:00,8.71,8.72,8.7,8.71,72800.0,8.71,8.72,8.7,8.71,72800.0
2012-07-12 15:40:00,8.71,8.73,8.71,8.72,78800.0,8.71,8.73,8.71,8.72,78800.0
2012-07-12 15:45:00,8.72,8.73,8.7,8.72,100800.0,8.72,8.73,8.7,8.72,100800.0
2012-07-12 15:50:00,8.72,8.72,8.69,8.71,192400.0,8.72,8.72,8.69,8.71,192400.0
2012-07-12 15:55:00,8.71,8.73,8.69,8.73,282000.0,8.71,8.73,8.69,8.73,282000.0
2012-07-13 09:30:00,8.71,8.79,8.68,8.76,120400.0,8.71,8.79,8.68,8.76,120400.0
2012-07-13 09:35:00,8.76,8.78,8.72,8.78,295600.0,8.76,8.78,8.72,8.78,295600.0
2012-07-13 09:40:00,8.77,8.77,8.72,8.73,138000.0,8.77,8.77,8.72,8.73,138000.0
2012-07-13 09:45:00,8.73,8.76,8.73,8.74,110400.0,8.73,8.76,8.73,8.74,110400.0
2012-07-13 09:50:00,8.74,8.78,8.74,8.76,59200.0,8.74,8.78,8.74,8.76,59200.0
2012-07-13 09:55:00,8.76,8.82,8.75,8.8,47200.0,8.76,8.82,8.75,8.8,47200.0
2012-07-13 10:00:00,8.81,8.85,8.8,8.85,25600.0,8.81,8.85,8.8,8.85,25600.0
2012-07-13 10:05:00,8.85,8.9,8.85,8.9,74800.0,8.85,8.9,8.85,8.9,74800.0
2012-07-13 10:10:00,8.89,8.9,8.88,8.89,42800.0,8.89,8.9,8.88,8.89,42800.0
2012-07-13 10:15:00,8.88,8.91,8.88,8.9,49600.0,8.88,8.91,8.88,8.9,49600.0
2012-07-13 10:20:00,8.9,8.91,8.88,8.9,58800.0,8.9,8.91,8.88,8.9,58800.0
2012-07-13 10:25:00,8.89,8.94,8.88,8.92,101200.0,8.89,8.94,8.88,8.92,101200.0
2012-07-13 10:30:00,8.92,8.97,8.9,8.96,74800.0,8.92,8.97,8.9,8.96,74800.0
2012-07-13 10:35:00,8.96,8.99,8.96,8.98,82800.0,8.96,8.99,8.96,8.98,82800.0
2012-07-13 10:40:00,8.97,8.98,8.94,8.97,46000.0,8.97,8.98,8.94,8.97,46000.0
2012-07-13 10:45:00,8.97,8.97,8.95,8.95,21200.0,8.97,8.97,8.95,8.95,21200.0
2012-07-13 10:50:00,8.95,8.95,8.93,8.95,43600.0,8.95,8.95,8.93,8.95,43600.0
2012-07-13 10:55:00,8.95,8.99,8.93,8.97,76800.0,8.95,8.99,8.93,8.97,76800.0
2012-07-13 11:00:00,8.97,8.98,8.96,8.97,41600.0,8.97,8.98,8.96,8.97,41600.0
2012-07-13 11:05:00,8.96,8.97,8.95,8.96,28400.0,8.96,8.97,8.95,8.96,28400.0
2012-07-13 11:10:00,8.97,8.97,8.94,8.94,34400.0,8.97,8.97,8.94,8.94,34400.0
2012-07-13 11:15:00,8.94,8.94,8.93,8.94,39600.0,8.94,8.94,8.93,8.94,39600.0
2012-07-13 11:20:00,8.93,8.94,8.93,8.94,27200.0,8.93,8.94,8.93,8.94,27200.0
2012-07-13 11:25:00,8.93,8.94,8.93,8.93,29200.0,8.93,8.94,8.93,8.93,29200.0
2012-07-13 11:30:00,8.93,8.98,8.93,8.97,38800.0,8.93,8.98,8.93,8.97,38800.0
2012-07-13 11:35:00,8.98,8.99,8.97,8.97,8000.0,8.98,8.99,8.97,8.97,8000.0
2012-07-13 11:40:00,8.97,8.97,8.95,8.95,24000.0,8.97,8.97,8.95,8.95,24000.0
2012-07-13 11:45:00,8.95,8.97,8.93,8.94,55200.0,8.95,8.97,8.93,8.94,55200.0
2012-07-13 11:50:00,8.94,8.96,8.93,8.94,36800.0,8.94,8.96,8.93,8.94,36800.0
2012-07-13 11:55:00,8.94,8.95,8.94,8.95,21600.0,8.94,8.95,8.94,8.95,21600.0
2012-07-13 12:00:00,8.94,8.95,8.94,8.94,17200.0,8.94,8.95,8.94,8.94,17200.0
2012-07-13 12:05:00,8.94,8.96,8.94,8.94,30400.0,8.94,8.96,8.94,8.94,30400.0
2012-07-13 12:10:00,8.94,8.95,8.94,8.94,26000.0,8.94,8.95,8.94,8.94,26000.0
2012-07-13 12:15:00,8.94,8.98,8.93,8.98,56400.0,8.94,8.98,8.93,8.98,56400.0
2012-07-13 12:20:00,8.98,9.02,8.97,9.01,78400.0,8.98,9.02,8.97,9.01,78400.0
2012-07-13 12:25:00,9.0,9.01,8.99,8.99,39600.0,9.0,9.01,8.99,8.99,39600.0
2012-07-13 12:30:00,9.0,9.01,9.0,9.0,34000.0,9.0,9.01,9.0,9.0,34000.0
2012-07-13 12:35:00,9.0,9.02,9.0,9.01,34000.0,9.0,9.02,9.0,9.01,34000.0
2012-07-13 12:40:00,9.01,9.01,9.0,9.0,43200.0,9.01,9.01,9.0,9.0,43200.0
2012-07-13 12:45:00,9.0,9.02,9.0,9.01,34000.0,9.0,9.02,9.0,9.01,34000.0
2012-07-13 12:50:00,9.0,9.01,9.0,9.0,22000.0,9.0,9.01,9.0,9.0,22000.0
2012-07-13 12:55:00,9.0,9.01,9.0,9.01,64000.0,9.0,9.01,9.0,9.01,64000.0
2012-07-13 13:00:00,9.0,9.01,9.0,9.0,40800.0,9.0,9.01,9.0,9.0,40800.0
2012-07-13 13:05:00,9.0,9.01,9.0,9.0,36000.0,9.0,9.01,9.0,9.0,36000.0
2012-07-13 13:10:00,9.0,9.01,9.0,9.0,75600.0,9.0,9.01,9.0,9.0,75600.0
2012-07-13 13:15:00,9.0,9.01,9.0,9.0,24000.0,9.0,9.01,9.0,9.0,24000.0
2012-07-13 13:20:00,9.01,9.01,9.0,9.0,26800.0,9.01,9.01,9.0,9.0,26800.0
2012-07-13 13:25:00,9.0,9.01,8.99,9.0,83200.0,9.0,9.01,8.99,9.0,83200.0
2012-07-13 13:30:00,9.0,9.0,9.0,9.0,41600.0,9.0,9.0,9.0,9.0,41600.0
2012-07-13 13:35:00,9.0,9.01,8.99,9.0,68000.0,9.0,9.01,8.99,9.0,68000.0
2012-07-13 13:40:00,9.0,9.0,9.0,9.0,36000.0,9.0,9.0,9.0,9.0,36000.0
2012-07-13 13:45:00,9.0,9.0,9.0,9.0,30400.0,9.0,9.0,9.0,9.0,30400.0
2012-07-13 13:50:00,9.0,9.01,9.0,9.01,49600.0,9.0,9.01,9.0,9.01,49600.0
2012-07-13 13:55:00,9.01,9.01,9.0,9.0,50000.0,9.01,9.01,9.0,9.0,50000.0
2012-07-13 14:00:00,9.0,9.01,9.0,9.0,59600.0,9.0,9.01,9.0,9.0,59600.0
2012-07-13 14:05:00,9.01,9.01,9.01,9.01,29600.0,9.01,9.01,9.01,9.01,29600.0
2012-07-13 14:10:00,9.01,9.01,9.01,9.01,36400.0,9.01,9.01,9.01,9.01,36400.0
2012-07-13 14:15:00,9.02,9.03,9.02,9.02,42000.0,9.02,9.03,9.02,9.02,42000.0
2012-07-13 14:20:00,9.02,9.02,9.01,9.01,50400.0,9.02,9.02,9.01,9.01,50400.0
2012-07-13 14:25:00,9.01,9.01,9.0,9.01,36000.0,9.01,9.01,9.0,9.01,36000.0
2012-07-13 14:30:00,9.0,9.02,9.0,9.01,40400.0,9.0,9.02,9.0,9.01,40400.0
2012-07-13 14:35:00,9.01,9.01,8.99,9.0,66800.0,9.01,9.01,8.99,9.0,66800.0
2012-07-13 14:40:00,9.0,9.02,9.0,9.01,46000.0,9.0,9.02,9.0,9.01,46000.0
2012-07-13 14:45:00,9.01,9.01,9.0,9.01,38800.0,9.01,9.01,9.0,9.01,38800.0
2012-07-13 14:50:00,9.01,9.01,8.99,8.99,122800.0,9.01,9.01,8.99,8.99,122800.0
2012-07-13 14:55:00,8.99,9.01,8.99,9.01,46000.0,8.99,9.01,8.99,9.01,46000.0
2012-07-13 15:00:00,9.01,9.04,9.01,9.03,58800.0,9.01,9.04,9.01,9.03,58800.0
2012-07-13 15:05:00,9.02,9.03,9.02,9.02,44400.0,9.02,9.03,9.02,9.02,44400.0
2012-07-13 15:10:00,9.03,9.04,9.02,9.04,42000.0,9.03,9.04,9.02,9.04,42000.0
2012-07-13 15:15:00,9.03,9.04,9.01,9.01,72400.0,9.03,9.04,9.01,9.01,72400.0
2012-07-13 15:20:00,9.01,9.01,9.0,9.0,100400.0,9.01,9.01,9.0,9.0,100400.0
2012-07-13 15:25:00,9.0,9.01,8.99,9.0,88000.0,9.0,9.01,8.99,9.0,88000.0
2012-07-13 15:30:00,9.0,9.01,8.99,9.0,96000.0,9.0,9.01,8.99,9.0,96000.0
2012-07-13 15:35:00,9.0,9.01,9.0,9.01,73600.0,9.0,9.01,9.0,9.01,73600.0
2012-07-13 15:40:00,9.01,9.03,9.01,9.02,120800.0,9.01,9.03,9.01,9.02,120800.0
2012-07-13 15:45:00,9.01,9.01,8.99,8.99,153600.0,9.01,9.01,8.99,8.99,153600.0
2012-07-13 15:50:00,8.99,9.0,8.97,8.98,170400.0,8.99,9.0,8.97,8.98,170400.0
2012-07-13 15:55:00,8.98,8.99,8.98,8.99,135200.0,8.98,8.99,8.98,8.99,135200.0
2012-07-16 09:30:00,8.93,8.95,8.88,8.95,43200.0,8.93,8.95,8.88,8.95,43200.0
2012-07-16 09:35:00,8.94,8.98,8.88,8.89,33600.0,8.94,8.98,8.88,8.89,33600.0
2012-07-16 09:40:00,8.89,8.96,8.89,8.93,27200.0,8.89,8.96,8.89,8.93,27200.0
2012-07-16 09:45:00,8.93,8.93,8.87,8.88,36800.0,8.93,8.93,8.87,8.88,36800.0
2012-07-16 09:50:00,8.88,8.89,8.87,8.88,28000.0,8.88,8.89,8.87,8.88,28000.0
2012-07-16 09:55:00,8.87,8.88,8.84,8.84,41600.0,8.87,8.88,8.84,8.84,41600.0
2012-07-16 10:00:00,8.84,8.85,8.82,8.84,35200.0,8.84,8.85,8.82,8.84,35200.0
2012-07-16 10:05:00,8.84,8.84,8.8,8.8,21200.0,8.84,8.84,8.8,8.8,21200.0
2012-07-16 10:10:00,8.81,8.82,8.8,8.81,31600.0,8.81,8.82,8.8,8.81,31600.0
2012-07-16 10:15:00,8.81,8.84,8.81,8.83,41600.0,8.81,8.84,8.81,8.83,41600.0
2012-07-16 10:20:00,8.82,8.85,8.82,8.84,48400.0,8.82,8.85,8.82,8.84,48400.0
2012-07-16 10:25:00,8.85,8.85,8.83,8.84,15200.0,8.85,8.85,8.83,8.84,15200.0
2012-07-16 10:30:00,8.84,8.85,8.84,8.84,14800.0,8.84,8.85,8.84,8.84,14800.0
2012-07-16 10:35:00,8.84,8.87,8.84,8.86,98800.0,8.84,8.87,8.84,8.86,98800.0
2012-07-16 10:40:00,8.86,8.86,8.83,8.86,68400.0,8.86,8.86,8.83,8.86,68400.0
2012-07-16 10:45:00,8.86,8.86,8.83,8.84,17600.0,8.86,8.86,8.83,8.84,17600.0
2012-07-16 10:50:00,8.84,8.84,8.83,8.83,15600.0,8.84,8.84,8.83,8.83,15600.0
2012-07-16 10:55:00,8.83,8.85,8.82,8.84,51600.0,8.83,8.85,8.82,8.84,51600.0
2012-07-16 11:00:00,8.85,8.85,8.83,8.83,12400.0,8.85,8.85,8.83,8.83,12400.0
2012-07-16 11:05:00,8.83,8.84,8.83,8.83,8000.0,8.83,8.84,8.83,8.83,8000.0
2012-07-16 11:10:00,8.83,8.86,8.83,8.85,46000.0,8.83,8.86,8.83,8.85,46000.0
2012-07-16 11:15:00,8.85,8.85,8.84,8.85,29200.0,8.85,8.85,8.84,8.85,29200.0
2012-07-16 11:20:00,8.85,8.86,8.84,8.86,22000.0,8.85,8.86,8.84,8.86,22000.0
2012-07-16 11:25:00,8.85,8.86,8.84,8.86,8000.0,8.85,8.86,8.84,8.86,8000.0
2012-07-16 11:30:00,8.85,8.86,8.85,8.85,28400.0,8.85,8.86,8.85,8.85,28400.0
2012-07-16 11:35:00,8.85,8.86,8.84,8.84,127200.0,8.85,8.86,8.84,8.84,127200.0
2012-07-16 11:40:00,8.85,8.85,8.83,8.83,20400.0,8.85,8.85,8.83,8.83,20400.0
2012-07-16 11:45:00,8.84,8.85,8.84,8.84,7200.0,8.84,8.85,8.84,8.84,7200.0
2012-07-16 11:50:00,8.84,8.84,8.82,8.83,12800.0,8.84,8.84,8.82,8.83,12800.0
2012-07-16 11:55:00,8.82,8.84,8.82,8.83,94800.0,8.82,8.84,8.82,8.83,94800.0
2012-07-16 12:00:00,8.83,8.83,8.82,8.83,18400.0,8.83,8.83,8.82,8.83,18400.0
2012-07-16 12:05:00,8.83,8.84,8.81,8.81,13600.0,8.83,8.84,8.81,8.81,13600.0
2012-07-16 12:10:00,8.81,8.83,8.8,8.83,19200.0,8.81,8.83,8.8,8.83,19200.0
2012-07-16 12:15:00,8.81,8.81,8.8,8.81,12000.0,8.81,8.81,8.8,8.81,12000.0
2012-07-16 12:20:00,8.8,8.81,8.79,8.8,22800.0,8.8,8.81,8.79,8.8,22800.0
2012-07-16 12:25:00,8.8,8.82,8.8,8.82,6800.0,8.8,8.82,8.8,8.82,6800.0
2012-07-16 12:30:00,8.81,8.81,8.79,8.8,10000.0,8.81,8.81,8.79,8.8,10000.0
2012-07-16 12:35:00,8.79,8.83,8.79,8.8,32400.0,8.79,8.83,8.79,8.8,32400.0
2012-07-16 12:40:00,8.8,8.81,8.8,8.8,13200.0,8.8,8.81,8.8,8.8,13200.0
2012-07-16 12:45:00,8.8,8.81,8.79,8.8,11200.0,8.8,8.81,8.79,8.8,11200.0
2012-07-16 12:50:00,8.81,8.82,8.81,8.81,8000.0,8.81,8.82,8.81,8.81,8000.0
2012-07-16 12:55:00,8.81,8.81,8.8,8.81,11200.0,8.81,8.81,8.8,8.81,11200.0
2012-07-16 13:00:00,8.81,8.83,8.81,8.83,30400.0,8.81,8.83,8.81,8.83,30400.0
2012-07-16 13:05:00,8.83,8.83,8.83,8.83,4400.0,8.83,8.83,8.83,8.83,4400.0
2012-07-16 13:10:00,8.83,8.87,8.82,8.87,35600.0,8.83,8.87,8.82,8.87,35600.0
2012-07-16 13:15:00,8.87,8.87,8.85,8.87,14800.0,8.87,8.87,8.85,8.87,14800.0
2012-07-16 13:20:00,8.87,8.88,8.87,8.87,8400.0,8.87,8.88,8.87,8.87,8400.0
2012-07-16 13:25:00,8.87,8.88,8.87,8.88,6800.0,8.87,8.88,8.87,8.88,6800.0
2012-07-16 13:30:00,8.88,8.89,8.88,8.88,15600.0,8.88,8.89,8.88,8.88,15600.0
2012-07-16 13:35:00,8.88,8.88,8.86,8.86,12800.0,8.88,8.88,8.86,8.86,12800.0
2012-07-16 13:40:00,8.85,8.85,8.83,8.85,54800.0,8.85,8.85,8.83,8.85,54800.0
2012-07-16 13:45:00,8.84,8.89,8.83,8.87,152800.0,8.84,8.89,8.83,8.87,152800.0
2012-07-16 13:50:00,8.87,8.88,8.86,8.87,50800.0,8.87,8.88,8.86,8.87,50800.0
2012-07-16 13:55:00,8.87,8.88,8.87,8.87,12800.0,8.87,8.88,8.87,8.87,12800.0
2012-07-16 14:00:00,8.87,8.88,8.86,8.87,10800.0,8.87,8.88,8.86,8.87,10800.0
2012-07-16 14:05:00,8.87,8.87,8.85,8.86,10400.0,8.87,8.87,8.85,8.86,10400.0
2012-07-16 14:10:00,8.86,8.86,8.85,8.85,14800.0,8.86,8.86,8.85,8.85,14800.0
2012-07-16 14:15:00,8.85,8.86,8.84,8.86,29200.0,8.85,8.86,8.84,8.86,29200.0
2012-07-16 14:20:00,8.86,8.87,8.85,8.86,26400.0,8.86,8.87,8.85,8.86,26400.0
2012-07-16 14:25:00,8.87,8.88,8.86,8.88,22000.0,8.87,8.88,8.86,8.88,22000.0
2012-07-16 14:30:00,8.88,8.88,8.87,8.87,23200.0,8.88,8.88,8.87,8.87,23200.0
2012-07-16 14:35:00,8.87,8.87,8.85,8.85,18000.0,8.87,8.87,8.85,8.85,18000.0
2012-07-16 14:40:00,8.86,8.86,8.85,8.85,35200.0,8.86,8.86,8.85,8.85,35200.0
2012-07-16 14:45:00,8.86,8.87,8.85,8.85,14800.0,8.86,8.87,8.85,8.85,14800.0
2012-07-16 14:50:00,8.85,8.86,8.84,8.85,39600.0,8.85,8.86,8.84,8.85,39600.0
2012-07-16 14:55:00,8.85,8.86,8.84,8.84,41600.0,8.85,8.86,8.84,8.84,41600.0
2012-07-16 15:00:00,8.84,8.87,8.84,8.86,82400.0,8.84,8.87,8.84,8.86,82400.0
2012-07-16 15:05:00,8.86,8.87,8.86,8.87,24800.0,8.86,8.87,8.86,8.87,24800.0
2012-07-16 15:10:00,8.87,8.87,8.86,8.87,20400.0,8.87,8.87,8.86,8.87,20400.0
2012-07-16 15:15:00,8.87,8.87,8.86,8.87,22800.0,8.87,8.87,8.86,8.87,22800.0
2012-07-16 15:20:00,8.87,8.88,8.87,8.87,35200.0,8.87,8.88,8.87,8.87,35200.0
2012-07-16 15:25:00,8.88,8.88,8.87,8.88,29600.0,8.88,8.88,8.87,8.88,29600.0
2012-07-16 15:30:00,8.88,8.88,8.87,8.88,48800.0,8.88,8.88,8.87,8.88,48800.0
2012-07-16 15:35:00,8.88,8.88,8.85,8.86,64400.0,8.88,8.88,8.85,8.86,64400.0
2012-07-16 15:40:00,8.86,8.86,8.83,8.84,68000.0,8.86,8.86,8.83,8.84,68000.0
2012-07-16 15:45:00,8.85,8.86,8.83,8.84,119200.0,8.85,8.86,8.83,8.84,119200.0
2012-07-16 15:50:00,8.84,8.84,8.83,8.83,133200.0,8.84,8.84,8.83,8.83,133200.0
2012-07-16 15:55:00,8.83,8.84,8.83,8.84,262000.0,8.83,8.84,8.83,8.84,262000.0
2012-07-17 09:30:00,8.87,8.94,8.84,8.94,50000.0,8.87,8.94,8.84,8.94,50000.0
2012-07-17 09:35:00,8.94,8.98,8.92,8.98,65200.0,8.94,8.98,8.92,8.98,65200.0
2012-07-17 09:40:00,8.98,8.99,8.96,8.98,100000.0,8.98,8.99,8.96,8.98,100000.0
2012-07-17 09:45:00,8.97,8.98,8.93,8.94,254000.0,8.97,8.98,8.93,8.94,254000.0
2012-07-17 09:50:00,8.95,8.98,8.94,8.98,74400.0,8.95,8.98,8.94,8.98,74400.0
2012-07-17 09:55:00,8.98,8.98,8.96,8.97,29600.0,8.98,8.98,8.96,8.97,29600.0
2012-07-17 10:00:00,8.96,8.97,8.94,8.95,77600.0,8.96,8.97,8.94,8.95,77600.0
2012-07-17 10:05:00,8.95,8.97,8.94,8.94,74000.0,8.95,8.97,8.94,8.94,74000.0
2012-07-17 10:10:00,8.94,8.96,8.94,8.94,25200.0,8.94,8.96,8.94,8.94,25200.0
2012-07-17 10:15:00,8.94,8.94,8.91,8.93,71600.0,8.94,8.94,8.91,8.93,71600.0
2012-07-17 10:20:00,8.92,8.93,8.91,8.92,24400.0,8.92,8.93,8.91,8.92,24400.0
2012-07-17 10:25:00,8.91,8.92,8.9,8.92,20800.0,8.91,8.92,8.9,8.92,20800.0
2012-07-17 10:30:00,8.92,8.93,8.9,8.92,24400.0,8.92,8.93,8.9,8.92,24400.0
2012-07-17 10:35:00,8.91,8.92,8.88,8.89,70400.0,8.91,8.92,8.88,8.89,70400.0
2012-07-17 10:40:00,8.89,8.91,8.88,8.88,37200.0,8.89,8.91,8.88,8.88,37200.0
2012-07-17 10:45:00,8.88,8.89,8.86,8.89,34400.0,8.88,8.89,8.86,8.89,34400.0
2012-07-17 10:50:00,8.88,8.88,8.87,8.88,13200.0,8.88,8.88,8.87,8.88,13200.0
2012-07-17 10:55:00,8.87,8.9,8.87,8.88,61200.0,8.87,8.9,8.87,8.88,61200.0
2012-07-17 11:00:00,8.88,8.89,8.88,8.88,22800.0,8.88,8.89,8.88,8.88,22800.0
2012-07-17 11:05:00,8.88,8.92,8.88,8.9,26800.0,8.88,8.92,8.88,8.9,26800.0
2012-07-17 11:10:00,8.89,8.91,8.89,8.9,16000.0,8.89,8.91,8.89,8.9,16000.0
2012-07-17 11:15:00,8.9,8.9,8.87,8.88,17200.0,8.9,8.9,8.87,8.88,17200.0
2012-07-17 11:20:00,8.88,8.9,8.88,8.89,11200.0,8.88,8.9,8.88,8.89,11200.0
2012-07-17 11:25:00,8.89,8.91,8.88,8.89,27600.0,8.89,8.91,8.88,8.89,27600.0
2012-07-17 11:30:00,8.89,8.92,8.89,8.92,16800.0,8.89,8.92,8.89,8.92,16800.0
2012-07-17 11:35:00,8.92,8.97,8.91,8.96,97200.0,8.92,8.97,8.91,8.96,97200.0
2012-07-17 11:40:00,8.96,8.97,8.95,8.96,57200.0,8.96,8.97,8.95,8.96,57200.0
2012-07-17 11:45:00,8.97,8.98,8.97,8.98,18800.0,8.97,8.98,8.97,8.98,18800.0
2012-07-17 11:50:00,8.98,8.98,8.97,8.97,8800.0,8.98,8.98,8.97,8.97,8800.0
2012-07-17 11:55:00,8.97,9.0,8.97,8.99,29600.0,8.97,9.0,8.97,8.99,29600.0
2012-07-17 12:00:00,9.0,9.02,9.0,9.01,27600.0,9.0,9.02,9.0,9.01,27600.0
2012-07-17 12:05:00,9.01,9.02,9.01,9.01,9600.0,9.01,9.02,9.01,9.01,9600.0
2012-07-17 12:10:00,9.01,9.01,8.99,8.99,19200.0,9.01,9.01,8.99,8.99,19200.0
2012-07-17 12:15:00,8.99,9.0,8.99,8.99,14800.0,8.99,9.0,8.99,8.99,14800.0
2012-07-17 12:20:00,9.0,9.01,8.99,9.0,23600.0,9.0,9.01,8.99,9.0,23600.0
2012-07-17 12:25:00,9.0,9.02,8.99,9.01,19200.0,9.0,9.02,8.99,9.01,19200.0
2012-07-17 12:30:00,9.0,9.02,9.0,9.01,73600.0,9.0,9.02,9.0,9.01,73600.0
2012-07-17 12:35:00,9.02,9.02,9.01,9.01,2800.0,9.02,9.02,9.01,9.01,2800.0
2012-07-17 12:40:00,9.01,9.02,9.01,9.01,22400.0,9.01,9.02,9.01,9.01,22400.0
2012-07-17 12:45:00,9.02,9.02,9.01,9.01,14400.0,9.02,9.02,9.01,9.01,14400.0
2012-07-17 12:50:00,9.01,9.01,9.0,9.0,19200.0,9.01,9.01,9.0,9.0,19200.0
2012-07-17 12:55:00,9.0,9.0,8.97,8.97,40800.0,9.0,9.0,8.97,8.97,40800.0
2012-07-17 13:00:00,8.97,8.99,8.97,8.98,60400.0,8.97,8.99,8.97,8.98,60400.0
2012-07-17 13:05:00,8.98,8.98,8.97,8.97,38800.0,8.98,8.98,8.97,8.97,38800.0
2012-07-17 13:10:00,8.97,8.98,8.96,8.97,149200.0,8.97,8.98,8.96,8.97,149200.0
2012-07-17 13:15:00,8.97,8.98,8.97,8.97,18400.0,8.97,8.98,8.97,8.97,18400.0
2012-07-17 13:20:00,8.98,8.99,8.97,8.99,20400.0,8.98,8.99,8.97,8.99,20400.0
2012-07-17 13:25:00,9.0,9.0,8.97,8.99,76800.0,9.0,9.0,8.97,8.99,76800.0
2012-07-17 13:30:00,8.99,9.02,8.98,9.02,155200.0,8.99,9.02,8.98,9.02,155200.0
2012-07-17 13:35:00,9.02,9.02,9.0,9.0,36000.0,9.02,9.02,9.0,9.0,36000.0
2012-07-17 13:40:00,9.0,9.02,9.0,9.02,95600.0,9.0,9.02,9.0,9.02,95600.0
2012-07-17 13:45:00,9.02,9.03,9.0,9.03,56400.0,9.02,9.03,9.0,9.03,56400.0
2012-07-17 13:50:00,9.03,9.04,9.01,9.04,55200.0,9.03,9.04,9.01,9.04,55200.0
2012-07-17 13:55:00,9.04,9.05,9.03,9.03,100400.0,9.04,9.05,9.03,9.03,100400.0
2012-07-17 14:00:00,9.03,9.05,9.03,9.05,34800.0,9.03,9.05,9.03,9.05,34800.0
2012-07-17 14:05:00,9.04,9.05,9.03,9.05,82800.0,9.04,9.05,9.03,9.05,82800.0
2012-07-17 14:10:00,9.05,9.06,9.05,9.06,22000.0,9.05,9.06,9.05,9.06,22000.0
2012-07-17 14:15:00,9.06,9.06,9.05,9.06,12800.0,9.06,9.06,9.05,9.06,12800.0
2012-07-17 14:20:00,9.05,9.05,9.04,9.04,21600.0,9.05,9.05,9.04,9.04,21600.0
2012-07-17 14:25:00,9.04,9.05,9.04,9.04,16400.0,9.04,9.05,9.04,9.04,16400.0
2012-07-17 14:30:00,9.04,9.05,9.04,9.05,17600.0,9.04,9.05,9.04,9.05,17600.0
2012-07-17 14:35:00,9.05,9.06,9.04,9.04,36000.0,9.05,9.06,9.04,9.04,36000.0
2012-07-17 14:40:00,9.04,9.06,9.04,9.05,111200.0,9.04,9.06,9.04,9.05,111200.0
2012-07-17 14:45:00,9.05,9.06,9.04,9.05,14800.0,9.05,9.06,9.04,9.05,14800.0
2012-07-17 14:50:00,9.05,9.05,9.04,9.05,19600.0,9.05,9.05,9.04,9.05,19600.0
2012-07-17 14:55:00,9.05,9.06,9.05,9.06,27600.0,9.05,9.06,9.05,9.06,27600.0
2012-07-17 15:00:00,9.05,9.06,9.04,9.05,22000.0,9.05,9.06,9.04,9.05,22000.0
2012-07-17 15:05:00,9.04,9.04,9.03,9.04,24800.0,9.04,9.04,9.03,9.04,24800.0
2012-07-17 15:10:00,9.04,9.05,9.03,9.04,22800.0,9.04,9.05,9.03,9.04,22800.0
2012-07-17 15:15:00,9.03,9.07,9.03,9.07,58000.0,9.03,9.07,9.03,9.07,58000.0
2012-07-17 15:20:00,9.07,9.09,9.06,9.09,48000.0,9.07,9.09,9.06,9.09,48000.0
2012-07-17 15:25:00,9.09,9.11,9.09,9.1,70400.0,9.09,9.11,9.09,9.1,70400.0
2012-07-17 15:30:00,9.1,9.11,9.09,9.1,113200.0,9.1,9.11,9.09,9.1,113200.0
2012-07-17 15:35:00,9.1,9.1,9.09,9.1,66800.0,9.1,9.1,9.09,9.1,66800.0
2012-07-17 15:40:00,9.1,9.1,9.09,9.09,68800.0,9.1,9.1,9.09,9.09,68800.0
2012-07-17 15:45:00,9.09,9.1,9.08,9.08,114000.0,9.09,9.1,9.08,9.08,114000.0
2012-07-17 15:50:00,9.08,9.09,9.06,9.06,188400.0,9.08,9.09,9.06,9.06,188400.0
2012-07-17 15:55:00,9.06,9.1,9.06,9.1,266000.0,9.06,9.1,9.06,9.1,266000.0
2012-07-18 09:30:00,9.24,9.28,9.16,9.18,197200.0,9.24,9.28,9.16,9.18,197200.0
2012-07-18 09:35:00,9.18,9.24,9.17,9.21,198000.0,9.18,9.24,9.17,9.21,198000.0
2012-07-18 09:40:00,9.22,9.22,9.2,9.2,166800.0,9.22,9.22,9.2,9.2,166800.0
2012-07-18 09:45:00,9.2,9.24,9.2,9.24,214800.0,9.2,9.24,9.2,9.24,214800.0
2012-07-18 09:50:00,9.24,9.3,9.21,9.27,91200.0,9.24,9.3,9.21,9.27,91200.0
2012-07-18 09:55:00,9.28,9.31,9.27,9.29,92000.0,9.28,9.31,9.27,9.29,92000.0
2012-07-18 10:00:00,9.28,9.3,9.27,9.29,97200.0,9.28,9.3,9.27,9.29,97200.0
2012-07-18 10:05:00,9.28,9.29,9.22,9.22,134400.0,9.28,9.29,9.22,9.22,134400.0
2012-07-18 10:10:00,9.22,9.26,9.22,9.25,152800.0,9.22,9.26,9.22,9.25,152800.0
2012-07-18 10:15:00,9.26,9.3,9.24,9.28,70000.0,9.26,9.3,9.24,9.28,70000.0
2012-07-18 10:20:00,9.29,9.3,9.28,9.3,82400.0,9.29,9.3,9.28,9.3,82400.0
2012-07-18 10:25:00,9.31,9.31,9.28,9.29,57200.0,9.31,9.31,9.28,9.29,57200.0
2012-07-18 10:30:00,9.29,9.31,9.29,9.3,80000.0,9.29,9.31,9.29,9.3,80000.0
2012-07-18 10:35:00,9.3,9.31,9.3,9.3,150800.0,9.3,9.31,9.3,9.3,150800.0
2012-07-18 10:40:00,9.31,9.34,9.3,9.34,103200.0,9.31,9.34,9.3,9.34,103200.0
2012-07-18 10:45:00,9.34,9.36,9.32,9.35,74400.0,9.34,9.36,9.32,9.35,74400.0
2012-07-18 10:50:00,9.35,9.35,9.32,9.33,169600.0,9.35,9.35,9.32,9.33,169600.0
2012-07-18 10:55:00,9.33,9.38,9.33,9.38,177600.0,9.33,9.38,9.33,9.38,177600.0
2012-07-18 11:00:00,9.38,9.38,9.37,9.38,67600.0,9.38,9.38,9.37,9.38,67600.0
2012-07-18 11:05:00,9.38,9.41,9.38,9.4,124400.0,9.38,9.41,9.38,9.4,124400.0
2012-07-18 11:10:00,9.4,9.41,9.39,9.41,235200.0,9.4,9.41,9.39,9.41,235200.0
2012-07-18 11:15:00,9.4,9.4,9.38,9.4,80800.0,9.4,9.4,9.38,9.4,80800.0
2012-07-18 11:20:00,9.4,9.4,9.38,9.39,109200.0,9.4,9.4,9.38,9.39,109200.0
2012-07-18 11:25:00,9.39,9.47,9.39,9.47,225600.0,9.39,9.47,9.39,9.47,225600.0
2012-07-18 11:30:00,9.47,9.48,9.46,9.46,140000.0,9.47,9.48,9.46,9.46,140000.0
2012-07-18 11:35:00,9.46,9.48,9.46,9.47,179600.0,9.46,9.48,9.46,9.47,179600.0
2012-07-18 11:40:00,9.47,9.48,9.46,9.46,114000.0,9.47,9.48,9.46,9.46,114000.0
2012-07-18 11:45:00,9.46,9.47,9.45,9.46,54000.0,9.46,9.47,9.45,9.46,54000.0
2012-07-18 11:50:00,9.47,9.51,9.47,9.5,60400.0,9.47,9.51,9.47,9.5,60400.0
2012-07-18 11:55:00,9.51,9.54,9.47,9.47,53600.0,9.51,9.54,9.47,9.47,53600.0
2012-07-18 12:00:00,9.47,9.5,9.47,9.49,66800.0,9.47,9.5,9.47,9.49,66800.0
2012-07-18 12:05:00,9.49,9.49,9.46,9.47,64000.0,9.49,9.49,9.46,9.47,64000.0
2012-07-18 12:10:00,9.46,9.5,9.46,9.48,57200.0,9.46,9.5,9.46,9.48,57200.0
2012-07-18 12:15:00,9.49,9.5,9.45,9.45,48000.0,9.49,9.5,9.45,9.45,48000.0
2012-07-18 12:20:00,9.45,9.45,9.42,9.42,55600.0,9.45,9.45,9.42,9.42,55600.0
2012-07-18 12:25:00,9.41,9.44,9.4,9.41,50800.0,9.41,9.44,9.4,9.41,50800.0
2012-07-18 12:30:00,9.4,9.41,9.39,9.39,42800.0,9.4,9.41,9.39,9.39,42800.0
2012-07-18 12:35:00,9.39,9.4,9.38,9.4,31200.0,9.39,9.4,9.38,9.4,31200.0
2012-07-18 12:40:00,9.4,9.4,9.38,9.39,32400.0,9.4,9.4,9.38,9.39,32400.0
2012-07-18 12:45:00,9.39,9.4,9.39,9.39,34000.0,9.39,9.4,9.39,9.39,34000.0
2012-07-18 12:50:00,9.38,9.39,9.37,9.38,64000.0,9.38,9.39,9.37,9.38,64000.0
2012-07-18 12:55:00,9.38,9.38,9.38,9.38,45600.0,9.38,9.38,9.38,9.38,45600.0
2012-07-18 13:00:00,9.38,9.38,9.37,9.38,52800.0,9.38,9.38,9.37,9.38,52800.0
2012-07-18 13:05:00,9.38,9.38,9.38,9.38,39200.0,9.38,9.38,9.38,9.38,39200.0
2012-07-18 13:10:00,9.38,9.38,9.37,9.37,46400.0,9.38,9.38,9.37,9.37,46400.0
2012-07-18 13:15:00,9.37,9.37,9.35,9.35,42000.0,9.37,9.37,9.35,9.35,42000.0
2012-07-18 13:20:00,9.35,9.37,9.35,9.37,34800.0,9.35,9.37,9.35,9.37,34800.0
2012-07-18 13:25:00,9.37,9.39,9.37,9.38,83200.0,9.37,9.39,9.37,9.38,83200.0
2012-07-18 13:30:00,9.38,9.38,9.37,9.38,53600.0,9.38,9.38,9.37,9.38,53600.0
2012-07-18 13:35:00,9.38,9.38,9.37,9.38,52800.0,9.38,9.38,9.37,9.38,52800.0
2012-07-18 13:40:00,9.38,9.38,9.37,9.37,53200.0,9.38,9.38,9.37,9.37,53200.0
2012-07-18 13:45:00,9.38,9.38,9.38,9.38,26400.0,9.38,9.38,9.38,9.38,26400.0
2012-07-18 13:50:00,9.38,9.38,9.38,9.38,84800.0,9.38,9.38,9.38,9.38,84800.0
2012-07-18 13:55:00,9.38,9.39,9.37,9.39,42000.0,9.38,9.39,9.37,9.39,42000.0
2012-07-18 14:00:00,9.39,9.39,9.36,9.36,45200.0,9.39,9.39,9.36,9.36,45200.0
2012-07-18 14:05:00,9.36,9.38,9.35,9.36,60800.0,9.36,9.38,9.35,9.36,60800.0
2012-07-18 14:10:00,9.36,9.37,9.35,9.36,71200.0,9.36,9.37,9.35,9.36,71200.0
2012-07-18 14:15:00,9.36,9.36,9.33,9.33,92800.0,9.36,9.36,9.33,9.33,92800.0
2012-07-18 14:20:00,9.33,9.34,9.33,9.33,60000.0,9.33,9.34,9.33,9.33,60000.0
2012-07-18 14:25:00,9.33,9.33,9.33,9.33,54000.0,9.33,9.33,9.33,9.33,54000.0
2012-07-18 14:30:00,9.33,9.33,9.32,9.33,66000.0,9.33,9.33,9.32,9.33,66000.0
2012-07-18 14:35:00,9.33,9.33,9.32,9.33,52800.0,9.33,9.33,9.32,9.33,52800.0
2012-07-18 14:40:00,9.33,9.33,9.28,9.29,171600.0,9.33,9.33,9.28,9.29,171600.0
2012-07-18 14:45:00,9.28,9.28,9.26,9.27,72000.0,9.28,9.28,9.26,9.27,72000.0
2012-07-18 14:50:00,9.27,9.28,9.27,9.28,56400.0,9.27,9.28,9.27,9.28,56400.0
2012-07-18 14:55:00,9.28,9.3,9.28,9.3,64400.0,9.28,9.3,9.28,9.3,64400.0
2012-07-18 15:00:00,9.3,9.31,9.3,9.31,50800.0,9.3,9.31,9.3,9.31,50800.0
2012-07-18 15:05:00,9.31,9.31,9.3,9.31,70800.0,9.31,9.31,9.3,9.31,70800.0
2012-07-18 15:10:00,9.3,9.34,9.3,9.33,139200.0,9.3,9.34,9.3,9.33,139200.0
2012-07-18 15:15:00,9.33,9.34,9.33,9.34,67600.0,9.33,9.34,9.33,9.34,67600.0
2012-07-18 15:20:00,9.34,9.36,9.33,9.35,188400.0,9.34,9.36,9.33,9.35,188400.0
2012-07-18 15:25:00,9.35,9.36,9.35,9.36,131200.0,9.35,9.36,9.35,9.36,131200.0
2012-07-18 15:30:00,9.36,9.38,9.36,9.38,139200.0,9.36,9.38,9.36,9.38,139200.0
2012-07-18 15:35:00,9.38,9.38,9.38,9.38,112800.0,9.38,9.38,9.38,9.38,112800.0
2012-07-18 15:40:00,9.38,9.38,9.38,9.38,166000.0,9.38,9.38,9.38,9.38,166000.0
2012-07-18 15:45:00,9.38,9.38,9.36,9.37,190000.0,9.38,9.38,9.36,9.37,190000.0
2012-07-18 15:50:00,9.37,9.37,9.34,9.35,173200.0,9.37,9.37,9.34,9.35,173200.0
2012-07-18 15:55:00,9.35,9.36,9.34,9.35,331600.0,9.35,9.36,9.34,9.35,331600.0
2012-07-19 09:30:00,9.41,9.45,9.37,9.38,111600.0,9.41,9.45,9.37,9.38,111600.0
2012-07-19 09:35:00,9.38,9.42,9.36,9.38,31200.0,9.38,9.42,9.36,9.38,31200.0
2012-07-19 09:40:00,9.37,9.38,9.36,9.36,30400.0,9.37,9.38,9.36,9.36,30400.0
2012-07-19 09:45:00,9.37,9.43,9.36,9.4,100800.0,9.37,9.43,9.36,9.4,100800.0
2012-07-19 09:50:00,9.39,9.42,9.37,9.4,82000.0,9.39,9.42,9.37,9.4,82000.0
2012-07-19 09:55:00,9.4,9.41,9.36,9.37,50800.0,9.4,9.41,9.36,9.37,50800.0
2012-07-19 10:00:00,9.37,9.38,9.35,9.38,85200.0,9.37,9.38,9.35,9.38,85200.0
2012-07-19 10:05:00,9.39,9.39,9.36,9.37,194000.0,9.39,9.39,9.36,9.37,194000.0
2012-07-19 10:10:00,9.36,9.36,9.33,9.35,262800.0,9.36,9.36,9.33,9.35,262800.0
2012-07-19 10:15:00,9.35,9.38,9.34,9.37,157200.0,9.35,9.38,9.34,9.37,157200.0
2012-07-19 10:20:00,9.38,9.38,9.32,9.33,56000.0,9.38,9.38,9.32,9.33,56000.0
2012-07-19 10:25:00,9.32,9.35,9.31,9.35,71600.0,9.32,9.35,9.31,9.35,71600.0
2012-07-19 10:30:00,9.35,9.36,9.3,9.3,78800.0,9.35,9.36,9.3,9.3,78800.0
2012-07-19 10:35:00,9.3,9.31,9.25,9.29,83600.0,9.3,9.31,9.25,9.29,83600.0
2012-07-19 10:40:00,9.28,9.29,9.26,9.27,50800.0,9.28,9.29,9.26,9.27,50800.0
2012-07-19 10:45:00,9.28,9.3,9.27,9.29,60400.0,9.28,9.3,9.27,9.29,60400.0
2012-07-19 10:50:00,9.28,9.3,9.27,9.27,78000.0,9.28,9.3,9.27,9.27,78000.0
2012-07-19 10:55:00,9.28,9.33,9.27,9.31,94400.0,9.28,9.33,9.27,9.31,94400.0
2012-07-19 11:00:00,9.3,9.34,9.29,9.3,55200.0,9.3,9.34,9.29,9.3,55200.0
2012-07-19 11:05:00,9.3,9.31,9.3,9.31,51600.0,9.3,9.31,9.3,9.31,51600.0
2012-07-19 11:10:00,9.31,9.33,9.29,9.3,100400.0,9.31,9.33,9.29,9.3,100400.0
2012-07-19 11:15:00,9.3,9.3,9.27,9.28,31600.0,9.3,9.3,9.27,9.28,31600.0
2012-07-19 11:20:00,9.27,9.28,9.27,9.27,56000.0,9.27,9.28,9.27,9.27,56000.0
2012-07-19 11:25:00,9.28,9.3,9.27,9.28,38800.0,9.28,9.3,9.27,9.28,38800.0
2012-07-19 11:30:00,9.28,9.29,9.27,9.28,47600.0,9.28,9.29,9.27,9.28,47600.0
2012-07-19 11:35:00,9.28,9.28,9.27,9.28,38000.0,9.28,9.28,9.27,9.28,38000.0
2012-07-19 11:40:00,9.27,9.28,9.27,9.27,44400.0,9.27,9.28,9.27,9.27,44400.0
2012-07-19 11:45:00,9.28,9.28,9.27,9.28,52000.0,9.28,9.28,9.27,9.28,52000.0
2012-07-19 11:50:00,9.28,9.29,9.28,9.28,18000.0,9.28,9.29,9.28,9.28,18000.0
2012-07-19 11:55:00,9.27,9.28,9.27,9.27,33200.0,9.27,9.28,9.27,9.27,33200.0
2012-07-19 12:00:00,9.27,9.28,9.27,9.28,46400.0,9.27,9.28,9.27,9.28,46400.0
2012-07-19 12:05:00,9.28,9.28,9.27,9.28,4000.0,9.28,9.28,9.27,9.28,4000.0
2012-07-19 12:10:00,9.29,9.29,9.27,9.27,44000.0,9.29,9.29,9.27,9.27,44000.0
2012-07-19 12:15:00,9.27,9.31,9.27,9.31,36800.0,9.27,9.31,9.27,9.31,36800.0
2012-07-19 12:20:00,9.31,9.34,9.31,9.34,20000.0,9.31,9.34,9.31,9.34,20000.0
2012-07-19 12:25:00,9.34,9.37,9.33,9.37,164400.0,9.34,9.37,9.33,9.37,164400.0
2012-07-19 12:30:00,9.37,9.42,9.37,9.4,187600.0,9.37,9.42,9.37,9.4,187600.0
2012-07-19 12:35:00,9.4,9.43,9.37,9.38,113200.0,9.4,9.43,9.37,9.38,113200.0
2012-07-19 12:40:00,9.38,9.5,9.38,9.45,210400.0,9.38,9.5,9.38,9.45,210400.0
2012-07-19 12:45:00,9.45,9.45,9.41,9.41,37200.0,9.45,9.45,9.41,9.41,37200.0
2012-07-19 12:50:00,9.41,9.41,9.37,9.38,45600.0,9.41,9.41,9.37,9.38,45600.0
2012-07-19 12:55:00,9.38,9.39,9.38,9.38,64000.0,9.38,9.39,9.38,9.38,64000.0
2012-07-19 13:00:00,9.38,9.39,9.37,9.38,55600.0,9.38,9.39,9.37,9.38,55600.0
2012-07-19 13:05:00,9.38,9.4,9.38,9.4,102400.0,9.38,9.4,9.38,9.4,102400.0
2012-07-19 13:10:00,9.39,9.4,9.37,9.38,50000.0,9.39,9.4,9.37,9.38,50000.0
2012-07-19 13:15:00,9.38,9.38,9.37,9.38,29200.0,9.38,9.38,9.37,9.38,29200.0
2012-07-19 13:20:00,9.38,9.39,9.37,9.38,34000.0,9.38,9.39,9.37,9.38,34000.0
2012-07-19 13:25:00,9.38,9.38,9.37,9.38,36000.0,9.38,9.38,9.37,9.38,36000.0
2012-07-19 13:30:00,9.38,9.38,9.37,9.38,36800.0,9.38,9.38,9.37,9.38,36800.0
2012-07-19 13:35:00,9.38,9.4,9.37,9.38,123600.0,9.38,9.4,9.37,9.38,123600.0
2012-07-19 13:40:00,9.38,9.39,9.37,9.38,13600.0,9.38,9.39,9.37,9.38,13600.0
2012-07-19 13:45:00,9.37,9.38,9.37,9.37,47600.0,9.37,9.38,9.37,9.37,47600.0
2012-07-19 13:50:00,9.37,9.37,9.35,9.36,60400.0,9.37,9.37,9.35,9.36,60400.0
2012-07-19 13:55:00,9.36,9.37,9.33,9.36,150800.0,9.36,9.37,9.33,9.36,150800.0
2012-07-19 14:00:00,9.35,9.37,9.35,9.36,32000.0,9.35,9.37,9.35,9.36,32000.0
2012-07-19 14:05:00,9.36,9.36,9.35,9.35,18800.0,9.36,9.36,9.35,9.35,18800.0
2012-07-19 14:10:00,9.35,9.35,9.33,9.34,31600.0,9.35,9.35,9.33,9.34,31600.0
2012-07-19 14:15:00,9.34,9.35,9.33,9.33,25600.0,9.34,9.35,9.33,9.33,25600.0
2012-07-19 14:20:00,9.34,9.36,9.33,9.35,39600.0,9.34,9.36,9.33,9.35,39600.0
2012-07-19 14:25:00,9.35,9.37,9.35,9.36,16000.0,9.35,9.37,9.35,9.36,16000.0
2012-07-19 14:30:00,9.36,9.36,9.35,9.36,21600.0,9.36,9.36,9.35,9.36,21600.0
2012-07-19 14:35:00,9.37,9.4,9.37,9.38,32400.0,9.37,9.4,9.37,9.38,32400.0
2012-07-19 14:40:00,9.38,9.39,9.37,9.39,26000.0,9.38,9.39,9.37,9.39,26000.0
2012-07-19 14:45:00,9.4,9.4,9.39,9.39,26400.0,9.4,9.4,9.39,9.39,26400.0
2012-07-19 14:50:00,9.39,9.4,9.38,9.39,30000.0,9.39,9.4,9.38,9.39,30000.0
2012-07-19 14:55:00,9.39,9.41,9.39,9.4,34800.0,9.39,9.41,9.39,9.4,34800.0
2012-07-19 15:00:00,9.4,9.41,9.39,9.4,63600.0,9.4,9.41,9.39,9.4,63600.0
2012-07-19 15:05:00,9.41,9.41,9.4,9.4,44000.0,9.41,9.41,9.4,9.4,44000.0
2012-07-19 15:10:00,9.4,9.4,9.38,9.39,38800.0,9.4,9.4,9.38,9.39,38800.0
2012-07-19 15:15:00,9.39,9.4,9.39,9.4,36400.0,9.39,9.4,9.39,9.4,36400.0
2012-07-19 15:20:00,9.4,9.4,9.38,9.39,40400.0,9.4,9.4,9.38,9.39,40400.0
2012-07-19 15:25:00,9.38,9.4,9.38,9.4,66000.0,9.38,9.4,9.38,9.4,66000.0
2012-07-19 15:30:00,9.4,9.43,9.4,9.43,92400.0,9.4,9.43,9.4,9.43,92400.0
2012-07-19 15:35:00,9.43,9.43,9.41,9.42,69200.0,9.43,9.43,9.41,9.42,69200.0
2012-07-19 15:40:00,9.42,9.42,9.39,9.4,68400.0,9.42,9.42,9.39,9.4,68400.0
2012-07-19 15:45:00,9.4,9.4,9.38,9.39,74800.0,9.4,9.4,9.38,9.39,74800.0
2012-07-19 15:50:00,9.39,9.4,9.38,9.39,81200.0,9.39,9.4,9.38,9.39,81200.0
2012-07-19 15:55:00,9.39,9.42,9.39,9.4,200800.0,9.39,9.42,9.39,9.4,200800.0
2012-07-20 09:30:00,9.3,9.48,9.3,9.44,242000.0,9.3,9.48,9.3,9.44,242000.0
2012-07-20 09:35:00,9.44,9.44,9.39,9.41,23600.0,9.44,9.44,9.39,9.41,23600.0
2012-07-20 09:40:00,9.42,9.42,9.38,9.38,14800.0,9.42,9.42,9.38,9.38,14800.0
2012-07-20 09:45:00,9.38,9.38,9.35,9.37,39600.0,9.38,9.38,9.35,9.37,39600.0
2012-07-20 09:50:00,9.35,9.35,9.34,9.34,17600.0,9.35,9.35,9.34,9.34,17600.0
2012-07-20 09:55:00,9.34,9.38,9.33,9.36,69200.0,9.34,9.38,9.33,9.36,69200.0
2012-07-20 10:00:00,9.35,9.4,9.33,9.4,44800.0,9.35,9.4,9.33,9.4,44800.0
2012-07-20 10:05:00,9.39,9.39,9.34,9.35,28000.0,9.39,9.39,9.34,9.35,28000.0
2012-07-20 10:10:00,9.34,9.35,9.34,9.34,16800.0,9.34,9.35,9.34,9.34,16800.0
2012-07-20 10:15:00,9.34,9.34,9.32,9.34,57200.0,9.34,9.34,9.32,9.34,57200.0
2012-07-20 10:20:00,9.34,9.36,9.33,9.34,37600.0,9.34,9.36,9.33,9.34,37600.0
2012-07-20 10:25:00,9.34,9.35,9.32,9.32,49600.0,9.34,9.35,9.32,9.32,49600.0
2012-07-20 10:30:00,9.33,9.33,9.3,9.3,32000.0,9.33,9.33,9.3,9.3,32000.0
2012-07-20 10:35:00,9.3,9.31,9.28,9.29,58800.0,9.3,9.31,9.28,9.29,58800.0
2012-07-20 10:40:00,9.3,9.31,9.28,9.3,57200.0,9.3,9.31,9.28,9.3,57200.0
2012-07-20 10:45:00,9.3,9.3,9.28,9.28,23600.0,9.3,9.3,9.28,9.28,23600.0
2012-07-20 10:50:00,9.29,9.29,9.28,9.28,22000.0,9.29,9.29,9.28,9.28,22000.0
2012-07-20 10:55:00,9.28,9.28,9.28,9.28,21200.0,9.28,9.28,9.28,9.28,21200.0
2012-07-20 11:00:00,9.28,9.3,9.26,9.29,39200.0,9.28,9.3,9.26,9.29,39200.0
2012-07-20 11:05:00,9.29,9.32,9.29,9.3,38400.0,9.29,9.32,9.29,9.3,38400.0
2012-07-20 11:10:00,9.31,9.31,9.29,9.3,21600.0,9.31,9.31,9.29,9.3,21600.0
2012-07-20 11:15:00,9.3,9.31,9.27,9.27,18800.0,9.3,9.31,9.27,9.27,18800.0
2012-07-20 11:20:00,9.27,9.31,9.27,9.31,56400.0,9.27,9.31,9.27,9.31,56400.0
2012-07-20 11:25:00,9.31,9.31,9.3,9.31,6800.0,9.31,9.31,9.3,9.31,6800.0
2012-07-20 11:30:00,9.32,9.32,9.31,9.31,24400.0,9.32,9.32,9.31,9.31,24400.0
2012-07-20 11:35:00,9.32,9.33,9.31,9.33,14000.0,9.32,9.33,9.31,9.33,14000.0
2012-07-20 11:40:00,9.32,9.34,9.32,9.33,19600.0,9.32,9.34,9.32,9.33,19600.0
2012-07-20 11:45:00,9.32,9.35,9.31,9.35,24400.0,9.32,9.35,9.31,9.35,24400.0
2012-07-20 11:50:00,9.34,9.36,9.34,9.34,13200.0,9.34,9.36,9.34,9.34,13200.0
2012-07-20 11:55:00,9.35,9.35,9.34,9.35,10000.0,9.35,9.35,9.34,9.35,10000.0
2012-07-20 12:00:00,9.35,9.36,9.35,9.36,14800.0,9.35,9.36,9.35,9.36,14800.0
2012-07-20 12:05:00,9.36,9.37,9.35,9.37,30400.0,9.36,9.37,9.35,9.37,30400.0
2012-07-20 12:10:00,9.36,9.37,9.35,9.35,9200.0,9.36,9.37,9.35,9.35,9200.0
2012-07-20 12:15:00,9.35,9.35,9.32,9.32,28000.0,9.35,9.35,9.32,9.32,28000.0
2012-07-20 12:20:00,9.31,9.32,9.3,9.3,18000.0,9.31,9.32,9.3,9.3,18000.0
2012-07-20 12:25:00,9.31,9.31,9.29,9.29,33200.0,9.31,9.31,9.29,9.29,33200.0
2012-07-20 12:30:00,9.28,9.29,9.27,9.29,32400.0,9.28,9.29,9.27,9.29,32400.0
2012-07-20 12:35:00,9.28,9.29,9.27,9.27,25600.0,9.28,9.29,9.27,9.27,25600.0
2012-07-20 12:40:00,9.27,9.27,9.26,9.27,36000.0,9.27,9.27,9.26,9.27,36000.0
2012-07-20 12:45:00,9.26,9.27,9.26,9.27,18400.0,9.26,9.27,9.26,9.27,18400.0
2012-07-20 12:50:00,9.26,9.28,9.25,9.26,23600.0,9.26,9.28,9.25,9.26,23600.0
2012-07-20 12:55:00,9.27,9.27,9.24,9.25,18800.0,9.27,9.27,9.24,9.25,18800.0
2012-07-20 13:00:00,9.24,9.24,9.23,9.24,22000.0,9.24,9.24,9.23,9.24,22000.0
2012-07-20 13:05:00,9.24,9.25,9.23,9.24,10400.0,9.24,9.25,9.23,9.24,10400.0
2012-07-20 13:10:00,9.24,9.25,9.23,9.24,99600.0,9.24,9.25,9.23,9.24,99600.0
2012-07-20 13:15:00,9.24,9.24,9.21,9.22,28400.0,9.24,9.24,9.21,9.22,28400.0
2012-07-20 13:20:00,9.22,9.23,9.21,9.21,43200.0,9.22,9.23,9.21,9.21,43200.0
2012-07-20 13:25:00,9.21,9.22,9.21,9.22,10800.0,9.21,9.22,9.21,9.22,10800.0
2012-07-20 13:30:00,9.22,9.22,9.21,9.22,12000.0,9.22,9.22,9.21,9.22,12000.0
2012-07-20 13:35:00,9.22,9.24,9.22,9.24,11200.0,9.22,9.24,9.22,9.24,11200.0
2012-07-20 13:40:00,9.24,9.24,9.23,9.24,10800.0,9.24,9.24,9.23,9.24,10800.0
2012-07-20 13:45:00,9.25,9.25,9.24,9.24,9600.0,9.25,9.25,9.24,9.24,9600.0
2012-07-20 13:50:00,9.23,9.25,9.23,9.25,15200.0,9.23,9.25,9.23,9.25,15200.0
2012-07-20 13:55:00,9.25,9.26,9.24,9.26,9200.0,9.25,9.26,9.24,9.26,9200.0
2012-07-20 14:00:00,9.25,9.26,9.24,9.24,18400.0,9.25,9.26,9.24,9.24,18400.0
2012-07-20 14:05:00,9.25,9.25,9.24,9.24,19200.0,9.25,9.25,9.24,9.24,19200.0
2012-07-20 14:10:00,9.24,9.26,9.24,9.26,10400.0,9.24,9.26,9.24,9.26,10400.0
2012-07-20 14:15:00,9.25,9.26,9.24,9.26,21600.0,9.25,9.26,9.24,9.26,21600.0
2012-07-20 14:20:00,9.26,9.26,9.24,9.24,44400.0,9.26,9.26,9.24,9.24,44400.0
2012-07-20 14:25:00,9.24,9.25,9.24,9.24,32400.0,9.24,9.25,9.24,9.24,32400.0
2012-07-20 14:30:00,9.24,9.26,9.24,9.26,15200.0,9.24,9.26,9.24,9.26,15200.0
2012-07-20 14:35:00,9.27,9.27,9.24,9.24,12800.0,9.27,9.27,9.24,9.24,12800.0
2012-07-20 14:40:00,9.24,9.26,9.24,9.25,15200.0,9.24,9.26,9.24,9.25,15200.0
2012-07-20 14:45:00,9.25,9.26,9.24,9.25,15600.0,9.25,9.26,9.24,9.25,15600.0
2012-07-20 14:50:00,9.25,9.26,9.24,9.25,14000.0,9.25,9.26,9.24,9.25,14000.0
2012-07-20 14:55:00,9.25,9.25,9.21,9.21,80400.0,9.25,9.25,9.21,9.21,80400.0
2012-07-20 15:00:00,9.21,9.22,9.21,9.22,24800.0,9.21,9.22,9.21,9.22,24800.0
2012-07-20 15:05:00,9.21,9.22,9.21,9.22,40800.0,9.21,9.22,9.21,9.22,40800.0
2012-07-20 15:10:00,9.22,9.22,9.2,9.21,35200.0,9.22,9.22,9.2,9.21,35200.0
2012-07-20 15:15:00,9.21,9.21,9.2,9.21,35200.0,9.21,9.21,9.2,9.21,35200.0
2012-07-20 15:20:00,9.21,9.22,9.2,9.22,37200.0,9.21,9.22,9.2,9.22,37200.0
2012-07-20 15:25:00,9.22,9.25,9.22,9.24,54400.0,9.22,9.25,9.22,9.24,54400.0
2012-07-20 15:30:00,9.24,9.25,9.22,9.22,39600.0,9.24,9.25,9.22,9.22,39600.0
2012-07-20 15:35:00,9.22,9.23,9.21,9.21,44800.0,9.22,9.23,9.21,9.21,44800.0
2012-07-20 15:40:00,9.22,9.24,9.21,9.23,40000.0,9.22,9.24,9.21,9.23,40000.0
2012-07-20 15:45:00,9.24,9.26,9.23,9.23,52800.0,9.24,9.26,9.23,9.23,52800.0
2012-07-20 15:50:00,9.23,9.25,9.22,9.25,89200.0,9.23,9.25,9.22,9.25,89200.0
2012-07-20 15:55:00,9.24,9.25,9.22,9.24,202400.0,9.24,9.25,9.22,9.24,202400.0
2012-07-23 09:30:00,9.0,9.0,8.6,8.63,375200.0,9.0,9.0,8.6,8.63,375200.0
2012-07-23 09:35:00,8.63,8.72,8.58,8.58,152000.0,8.63,8.72,8.58,8.58,152000.0
2012-07-23 09:40:00,8.59,8.82,8.58,8.8,140800.0,8.59,8.82,8.58,8.8,140800.0
2012-07-23 09:45:00,8.81,8.83,8.74,8.83,70800.0,8.81,8.83,8.74,8.83,70800.0
2012-07-23 09:50:00,8.83,8.84,8.8,8.81,94400.0,8.83,8.84,8.8,8.81,94400.0
2012-07-23 09:55:00,8.8,8.84,8.78,8.79,61200.0,8.8,8.84,8.78,8.79,61200.0
2012-07-23 10:00:00,8.79,8.84,8.78,8.8,210400.0,8.79,8.84,8.78,8.8,210400.0
2012-07-23 10:05:00,8.79,8.79,8.7,8.73,109200.0,8.79,8.79,8.7,8.73,109200.0
2012-07-23 10:10:00,8.71,8.74,8.67,8.74,77600.0,8.71,8.74,8.67,8.74,77600.0
2012-07-23 10:15:00,8.74,8.74,8.7,8.72,34000.0,8.74,8.74,8.7,8.72,34000.0
2012-07-23 10:20:00,8.73,8.77,8.72,8.72,103600.0,8.73,8.77,8.72,8.72,103600.0
2012-07-23 10:25:00,8.72,8.77,8.72,8.72,101600.0,8.72,8.77,8.72,8.72,101600.0
2012-07-23 10:30:00,8.72,8.73,8.7,8.71,31600.0,8.72,8.73,8.7,8.71,31600.0
2012-07-23 10:35:00,8.71,8.75,8.71,8.74,39600.0,8.71,8.75,8.71,8.74,39600.0
2012-07-23 10:40:00,8.75,8.76,8.74,8.75,91200.0,8.75,8.76,8.74,8.75,91200.0
2012-07-23 10:45:00,8.75,8.75,8.71,8.75,39200.0,8.75,8.75,8.71,8.75,39200.0
2012-07-23 10:50:00,8.74,8.75,8.73,8.75,45200.0,8.74,8.75,8.73,8.75,45200.0
2012-07-23 10:55:00,8.75,8.76,8.74,8.75,55600.0,8.75,8.76,8.74,8.75,55600.0
2012-07-23 11:00:00,8.75,8.76,8.75,8.75,49600.0,8.75,8.76,8.75,8.75,49600.0
2012-07-23 11:05:00,8.75,8.75,8.74,8.75,44400.0,8.75,8.75,8.74,8.75,44400.0
2012-07-23 11:10:00,8.75,8.76,8.74,8.75,45600.0,8.75,8.76,8.74,8.75,45600.0
2012-07-23 11:15:00,8.75,8.78,8.74,8.76,508400.0,8.75,8.78,8.74,8.76,508400.0
2012-07-23 11:20:00,8.76,8.78,8.75,8.77,54800.0,8.76,8.78,8.75,8.77,54800.0
2012-07-23 11:25:00,8.77,8.81,8.77,8.81,41200.0,8.77,8.81,8.77,8.81,41200.0
2012-07-23 11:30:00,8.81,8.81,8.77,8.77,45200.0,8.81,8.81,8.77,8.77,45200.0
2012-07-23 11:35:00,8.77,8.78,8.76,8.77,54400.0,8.77,8.78,8.76,8.77,54400.0
2012-07-23 11:40:00,8.77,8.78,8.76,8.78,30400.0,8.77,8.78,8.76,8.78,30400.0
2012-07-23 11:45:00,8.77,8.78,8.76,8.76,19600.0,8.77,8.78,8.76,8.76,19600.0
2012-07-23 11:50:00,8.77,8.78,8.77,8.78,27200.0,8.77,8.78,8.77,8.78,27200.0
2012-07-23 11:55:00,8.77,8.78,8.76,8.78,35200.0,8.77,8.78,8.76,8.78,35200.0
2012-07-23 12:00:00,8.78,8.78,8.76,8.77,32400.0,8.78,8.78,8.76,8.77,32400.0
2012-07-23 12:05:00,8.77,8.78,8.76,8.76,24000.0,8.77,8.78,8.76,8.76,24000.0
2012-07-23 12:10:00,8.76,8.77,8.73,8.73,42800.0,8.76,8.77,8.73,8.73,42800.0
2012-07-23 12:15:00,8.74,8.76,8.74,8.76,72000.0,8.74,8.76,8.74,8.76,72000.0
2012-07-23 12:20:00,8.76,8.76,8.74,8.74,26800.0,8.76,8.76,8.74,8.74,26800.0
2012-07-23 12:25:00,8.74,8.76,8.74,8.74,39200.0,8.74,8.76,8.74,8.74,39200.0
2012-07-23 12:30:00,8.74,8.76,8.74,8.74,38800.0,8.74,8.76,8.74,8.74,38800.0
2012-07-23 12:35:00,8.74,8.74,8.7,8.7,46800.0,8.74,8.74,8.7,8.7,46800.0
2012-07-23 12:40:00,8.71,8.73,8.71,8.73,30400.0,8.71,8.73,8.71,8.73,30400.0
2012-07-23 12:45:00,8.73,8.74,8.72,8.72,74800.0,8.73,8.74,8.72,8.72,74800.0
2012-07-23 12:50:00,8.73,8.74,8.68,8.7,38800.0,8.73,8.74,8.68,8.7,38800.0
2012-07-23 12:55:00,8.69,8.7,8.68,8.69,27600.0,8.69,8.7,8.68,8.69,27600.0
2012-07-23 13:00:00,8.69,8.7,8.68,8.7,60400.0,8.69,8.7,8.68,8.7,60400.0
2012-07-23 13:05:00,8.7,8.72,8.7,8.71,31200.0,8.7,8.72,8.7,8.71,31200.0
2012-07-23 13:10:00,8.71,8.71,8.68,8.69,28800.0,8.71,8.71,8.68,8.69,28800.0
2012-07-23 13:15:00,8.69,8.7,8.68,8.68,25600.0,8.69,8.7,8.68,8.68,25600.0
2012-07-23 13:20:00,8.68,8.71,8.67,8.71,101600.0,8.68,8.71,8.67,8.71,101600.0
2012-07-23 13:25:00,8.71,8.72,8.68,8.68,31200.0,8.71,8.72,8.68,8.68,31200.0
2012-07-23 13:30:00,8.69,8.7,8.68,8.68,38800.0,8.69,8.7,8.68,8.68,38800.0
2012-07-23 13:35:00,8.68,8.69,8.66,8.67,36000.0,8.68,8.69,8.66,8.67,36000.0
2012-07-23 13:40:00,8.68,8.68,8.65,8.66,46400.0,8.68,8.68,8.65,8.66,46400.0
2012-07-23 13:45:00,8.66,8.68,8.66,8.67,34400.0,8.66,8.68,8.66,8.67,34400.0
2012-07-23 13:50:00,8.67,8.68,8.66,8.68,178000.0,8.67,8.68,8.66,8.68,178000.0
2012-07-23 13:55:00,8.68,8.72,8.67,8.71,134400.0,8.68,8.72,8.67,8.71,134400.0
2012-07-23 14:00:00,8.71,8.74,8.71,8.73,82400.0,8.71,8.74,8.71,8.73,82400.0
2012-07-23 14:05:00,8.73,8.75,8.73,8.74,53200.0,8.73,8.75,8.73,8.74,53200.0
2012-07-23 14:10:00,8.74,8.75,8.7,8.7,70800.0,8.74,8.75,8.7,8.7,70800.0
2012-07-23 14:15:00,8.71,8.72,8.69,8.69,46000.0,8.71,8.72,8.69,8.69,46000.0
2012-07-23 14:20:00,8.69,8.72,8.69,8.72,53600.0,8.69,8.72,8.69,8.72,53600.0
2012-07-23 14:25:00,8.72,8.73,8.71,8.73,36000.0,8.72,8.73,8.71,8.73,36000.0
2012-07-23 14:30:00,8.73,8.74,8.71,8.74,65600.0,8.73,8.74,8.71,8.74,65600.0
2012-07-23 14:35:00,8.74,8.77,8.7,8.7,151200.0,8.74,8.77,8.7,8.7,151200.0
2012-07-23 14:40:00,8.7,8.71,8.69,8.71,62400.0,8.7,8.71,8.69,8.71,62400.0
2012-07-23 14:45:00,8.71,8.75,8.71,8.74,59200.0,8.71,8.75,8.71,8.74,59200.0
2012-07-23 14:50:00,8.74,8.74,8.71,8.71,40400.0,8.74,8.74,8.71,8.71,40400.0
2012-07-23 14:55:00,8.71,8.71,8.69,8.7,45600.0,8.71,8.71,8.69,8.7,45600.0
2012-07-23 15:00:00,8.7,8.71,8.7,8.7,56000.0,8.7,8.71,8.7,8.7,56000.0
2012-07-23 15:05:00,8.71,8.71,8.7,8.7,68800.0,8.71,8.71,8.7,8.7,68800.0
2012-07-23 15:10:00,8.7,8.71,8.68,8.69,52400.0,8.7,8.71,8.68,8.69,52400.0
2012-07-23 15:15:00,8.69,8.72,8.69,8.7,80400.0,8.69,8.72,8.69,8.7,80400.0
2012-07-23 15:20:00,8.7,8.71,8.69,8.7,84800.0,8.7,8.71,8.69,8.7,84800.0
2012-07-23 15:25:00,8.7,8.74,8.7,8.74,86800.0,8.7,8.74,8.7,8.74,86800.0
2012-07-23 15:30:00,8.74,8.75,8.72,8.74,87600.0,8.74,8.75,8.72,8.74,87600.0
2012-07-23 15:35:00,8.74,8.75,8.73,8.74,141600.0,8.74,8.75,8.73,8.74,141600.0
2012-07-23 15:40:00,8.75,8.75,8.74,8.75,528800.0,8.75,8.75,8.74,8.75,528800.0
2012-07-23 15:45:00,8.75,8.77,8.73,8.73,147600.0,8.75,8.77,8.73,8.73,147600.0
2012-07-23 15:50:00,8.73,8.74,8.72,8.72,177200.0,8.73,8.74,8.72,8.72,177200.0
2012-07-23 15:55:00,8.72,8.75,8.65,8.66,448000.0,8.72,8.75,8.65,8.66,448000.0
2012-07-24 09:30:00,8.74,8.99,8.65,8.98,179600.0,8.74,8.99,8.65,8.98,179600.0
2012-07-24 09:35:00,8.99,9.37,8.99,9.33,570800.0,8.99,9.37,8.99,9.33,570800.0
2012-07-24 09:40:00,9.33,9.48,9.29,9.37,788800.0,9.33,9.48,9.29,9.37,788800.0
2012-07-24 09:45:00,9.36,9.37,9.29,9.29,524800.0,9.36,9.37,9.29,9.29,524800.0
2012-07-24 09:50:00,9.29,9.29,9.13,9.18,260400.0,9.29,9.29,9.13,9.18,260400.0
2012-07-24 09:55:00,9.17,9.17,9.13,9.14,374000.0,9.17,9.17,9.13,9.14,374000.0
2012-07-24 10:00:00,9.15,9.25,9.14,9.2,414000.0,9.15,9.25,9.14,9.2,414000.0
2012-07-24 10:05:00,9.2,9.29,9.19,9.25,283600.0,9.2,9.29,9.19,9.25,283600.0
2012-07-24 10:10:00,9.25,9.29,9.24,9.27,249200.0,9.25,9.29,9.24,9.27,249200.0
2012-07-24 10:15:00,9.27,9.31,9.25,9.26,296000.0,9.27,9.31,9.25,9.26,296000.0
2012-07-24 10:20:00,9.26,9.3,9.26,9.26,164400.0,9.26,9.3,9.26,9.26,164400.0
2012-07-24 10:25:00,9.27,9.27,9.25,9.25,116800.0,9.27,9.27,9.25,9.25,116800.0
2012-07-24 10:30:00,9.25,9.26,9.23,9.25,388400.0,9.25,9.26,9.23,9.25,388400.0
2012-07-24 10:35:00,9.25,9.26,9.24,9.25,277600.0,9.25,9.26,9.24,9.25,277600.0
2012-07-24 10:40:00,9.25,9.26,9.23,9.25,243200.0,9.25,9.26,9.23,9.25,243200.0
2012-07-24 10:45:00,9.25,9.41,9.24,9.36,551200.0,9.25,9.41,9.24,9.36,551200.0
2012-07-24 10:50:00,9.37,9.38,9.32,9.33,213600.0,9.37,9.38,9.32,9.33,213600.0
2012-07-24 10:55:00,9.33,9.34,9.27,9.33,255200.0,9.33,9.34,9.27,9.33,255200.0
2012-07-24 11:00:00,9.33,9.34,9.26,9.28,189600.0,9.33,9.34,9.26,9.28,189600.0
2012-07-24 11:05:00,9.27,9.27,9.19,9.19,190800.0,9.27,9.27,9.19,9.19,190800.0
2012-07-24 11:10:00,9.19,9.21,9.19,9.2,101600.0,9.19,9.21,9.19,9.2,101600.0
2012-07-24 11:15:00,9.2,9.27,9.19,9.26,242000.0,9.2,9.27,9.19,9.26,242000.0
2012-07-24 11:20:00,9.27,9.32,9.27,9.31,84800.0,9.27,9.32,9.27,9.31,84800.0
2012-07-24 11:25:00,9.31,9.37,9.29,9.36,97200.0,9.31,9.37,9.29,9.36,97200.0
2012-07-24 11:30:00,9.36,9.36,9.28,9.31,82800.0,9.36,9.36,9.28,9.31,82800.0
2012-07-24 11:35:00,9.31,9.33,9.29,9.3,91600.0,9.31,9.33,9.29,9.3,91600.0
2012-07-24 11:40:00,9.3,9.31,9.29,9.29,98400.0,9.3,9.31,9.29,9.29,98400.0
2012-07-24 11:45:00,9.29,9.32,9.29,9.31,42800.0,9.29,9.32,9.29,9.31,42800.0
2012-07-24 11:50:00,9.31,9.39,9.31,9.36,132800.0,9.31,9.39,9.31,9.36,132800.0
2012-07-24 11:55:00,9.36,9.38,9.36,9.38,68000.0,9.36,9.38,9.36,9.38,68000.0
2012-07-24 12:00:00,9.37,9.37,9.33,9.33,70800.0,9.37,9.37,9.33,9.33,70800.0
2012-07-24 12:05:00,9.32,9.32,9.26,9.28,146000.0,9.32,9.32,9.26,9.28,146000.0
2012-07-24 12:10:00,9.28,9.29,9.27,9.28,85200.0,9.28,9.29,9.27,9.28,85200.0
2012-07-24 12:15:00,9.29,9.29,9.28,9.28,75600.0,9.29,9.29,9.28,9.28,75600.0
2012-07-24 12:20:00,9.28,9.29,9.27,9.28,88800.0,9.28,9.29,9.27,9.28,88800.0
2012-07-24 12:25:00,9.28,9.29,9.28,9.28,121200.0,9.28,9.29,9.28,9.28,121200.0
2012-07-24 12:30:00,9.28,9.29,9.28,9.28,128000.0,9.28,9.29,9.28,9.28,128000.0
2012-07-24 12:35:00,9.28,9.29,9.28,9.28,149600.0,9.28,9.29,9.28,9.28,149600.0
2012-07-24 12:40:00,9.28,9.29,9.24,9.25,179200.0,9.28,9.29,9.24,9.25,179200.0
2012-07-24 12:45:00,9.25,9.26,9.24,9.24,91200.0,9.25,9.26,9.24,9.24,91200.0
2012-07-24 12:50:00,9.24,9.28,9.24,9.28,36000.0,9.24,9.28,9.24,9.28,36000.0
2012-07-24 12:55:00,9.28,9.29,9.27,9.28,86000.0,9.28,9.29,9.27,9.28,86000.0
2012-07-24 13:00:00,9.28,9.29,9.28,9.28,75600.0,9.28,9.29,9.28,9.28,75600.0
2012-07-24 13:05:00,9.28,9.29,9.28,9.28,85200.0,9.28,9.29,9.28,9.28,85200.0
2012-07-24 13:10:00,9.28,9.28,9.26,9.26,90000.0,9.28,9.28,9.26,9.26,90000.0
2012-07-24 13:15:00,9.26,9.26,9.25,9.25,137600.0,9.26,9.26,9.25,9.25,137600.0
2012-07-24 13:20:00,9.25,9.25,9.25,9.25,58400.0,9.25,9.25,9.25,9.25,58400.0
2012-07-24 13:25:00,9.25,9.26,9.25,9.25,182000.0,9.25,9.26,9.25,9.25,182000.0
2012-07-24 13:30:00,9.25,9.25,9.24,9.25,177600.0,9.25,9.25,9.24,9.25,177600.0
2012-07-24 13:35:00,9.25,9.25,9.24,9.25,66400.0,9.25,9.25,9.24,9.25,66400.0
2012-07-24 13:40:00,9.25,9.25,9.2,9.2,95200.0,9.25,9.25,9.2,9.2,95200.0
2012-07-24 13:45:00,9.2,9.21,9.19,9.19,70000.0,9.2,9.21,9.19,9.19,70000.0
2012-07-24 13:50:00,9.19,9.2,9.17,9.2,71600.0,9.19,9.2,9.17,9.2,71600.0
2012-07-24 13:55:00,9.2,9.2,9.17,9.18,86800.0,9.2,9.2,9.17,9.18,86800.0
2012-07-24 14:00:00,9.18,9.19,9.17,9.18,78000.0,9.18,9.19,9.17,9.18,78000.0
2012-07-24 14:05:00,9.18,9.19,9.17,9.18,128400.0,9.18,9.19,9.17,9.18,128400.0
2012-07-24 14:10:00,9.18,9.18,9.13,9.14,164800.0,9.18,9.18,9.13,9.14,164800.0
2012-07-24 14:15:00,9.14,9.2,9.14,9.17,200800.0,9.14,9.2,9.14,9.17,200800.0
2012-07-24 14:20:00,9.17,9.25,9.15,9.15,415600.0,9.17,9.25,9.15,9.15,415600.0
2012-07-24 14:25:00,9.15,9.17,9.1,9.11,328800.0,9.15,9.17,9.1,9.11,328800.0
2012-07-24 14:30:00,9.12,9.12,9.01,9.02,723200.0,9.12,9.12,9.01,9.02,723200.0
2012-07-24 14:35:00,9.02,9.05,8.99,9.0,338000.0,9.02,9.05,8.99,9.0,338000.0
2012-07-24 14:40:00,9.0,9.04,8.98,9.03,256000.0,9.0,9.04,8.98,9.03,256000.0
2012-07-24 14:45:00,9.03,9.09,9.03,9.09,195200.0,9.03,9.09,9.03,9.09,195200.0
2012-07-24 14:50:00,9.09,9.13,9.08,9.08,363600.0,9.09,9.13,9.08,9.08,363600.0
2012-07-24 14:55:00,9.08,9.1,9.06,9.1,183200.0,9.08,9.1,9.06,9.1,183200.0
2012-07-24 15:00:00,9.1,9.1,9.08,9.09,128400.0,9.1,9.1,9.08,9.09,128400.0
2012-07-24 15:05:00,9.08,9.13,9.08,9.13,179600.0,9.08,9.13,9.08,9.13,179600.0
2012-07-24 15:10:00,9.13,9.13,9.08,9.08,136000.0,9.13,9.13,9.08,9.08,136000.0
2012-07-24 15:15:00,9.09,9.1,9.06,9.06,98000.0,9.09,9.1,9.06,9.06,98000.0
2012-07-24 15:20:00,9.07,9.08,9.05,9.07,193600.0,9.07,9.08,9.05,9.07,193600.0
2012-07-24 15:25:00,9.07,9.12,9.06,9.11,141200.0,9.07,9.12,9.06,9.11,141200.0
2012-07-24 15:30:00,9.1,9.11,9.08,9.1,160400.0,9.1,9.11,9.08,9.1,160400.0
2012-07-24 15:35:00,9.1,9.2,9.09,9.2,190000.0,9.1,9.2,9.09,9.2,190000.0
2012-07-24 15:40:00,9.2,9.22,9.18,9.21,171200.0,9.2,9.22,9.18,9.21,171200.0
2012-07-24 15:45:00,9.21,9.22,9.19,9.22,204400.0,9.21,9.22,9.19,9.22,204400.0
2012-07-24 15:50:00,9.21,9.25,9.18,9.23,299600.0,9.21,9.25,9.18,9.23,299600.0
2012-07-24 15:55:00,9.22,9.22,9.17,9.2,411200.0,9.22,9.22,9.17,9.2,411200.0
2012-07-25 09:30:00,9.27,9.3,9.16,9.23,135600.0,9.27,9.3,9.16,9.23,135600.0
2012-07-25 09:35:00,9.24,9.25,9.21,9.24,122000.0,9.24,9.25,9.21,9.24,122000.0
2012-07-25 09:40:00,9.24,9.24,9.07,9.07,262000.0,9.24,9.24,9.07,9.07,262000.0
2012-07-25 09:45:00,9.06,9.13,9.06,9.11,113200.0,9.06,9.13,9.06,9.11,113200.0
2012-07-25 09:50:00,9.1,9.12,9.08,9.09,144400.0,9.1,9.12,9.08,9.09,144400.0
2012-07-25 09:55:00,9.08,9.08,9.05,9.05,107200.0,9.08,9.08,9.05,9.05,107200.0
2012-07-25 10:00:00,9.05,9.05,9.02,9.02,101200.0,9.05,9.05,9.02,9.02,101200.0
2012-07-25 10:05:00,9.03,9.03,8.97,9.02,179200.0,9.03,9.03,8.97,9.02,179200.0
2012-07-25 10:10:00,9.02,9.06,9.01,9.04,98800.0,9.02,9.06,9.01,9.04,98800.0
2012-07-25 10:15:00,9.04,9.05,9.03,9.03,70400.0,9.04,9.05,9.03,9.03,70400.0
2012-07-25 10:20:00,9.03,9.07,9.03,9.05,101200.0,9.03,9.07,9.03,9.05,101200.0
2012-07-25 10:25:00,9.06,9.09,9.05,9.09,65200.0,9.06,9.09,9.05,9.09,65200.0
2012-07-25 10:30:00,9.09,9.15,9.08,9.11,249600.0,9.09,9.15,9.08,9.11,249600.0
2012-07-25 10:35:00,9.12,9.12,9.06,9.08,127600.0,9.12,9.12,9.06,9.08,127600.0
2012-07-25 10:40:00,9.09,9.1,9.07,9.09,79200.0,9.09,9.1,9.07,9.09,79200.0
2012-07-25 10:45:00,9.09,9.14,9.09,9.13,284000.0,9.09,9.14,9.09,9.13,284000.0
2012-07-25 10:50:00,9.13,9.14,9.12,9.12,57600.0,9.13,9.14,9.12,9.12,57600.0
2012-07-25 10:55:00,9.12,9.13,9.12,9.13,72400.0,9.12,9.13,9.12,9.13,72400.0
2012-07-25 11:00:00,9.12,9.13,9.06,9.06,93200.0,9.12,9.13,9.06,9.06,93200.0
2012-07-25 11:05:00,9.06,9.07,9.04,9.05,113200.0,9.06,9.07,9.04,9.05,113200.0
2012-07-25 11:10:00,9.05,9.07,9.05,9.07,94800.0,9.05,9.07,9.05,9.07,94800.0
2012-07-25 11:15:00,9.06,9.1,9.06,9.09,80000.0,9.06,9.1,9.06,9.09,80000.0
2012-07-25 11:20:00,9.09,9.11,9.09,9.1,80400.0,9.09,9.11,9.09,9.1,80400.0
2012-07-25 11:25:00,9.1,9.11,9.09,9.09,61200.0,9.1,9.11,9.09,9.09,61200.0
2012-07-25 11:30:00,9.09,9.1,9.08,9.08,124400.0,9.09,9.1,9.08,9.08,124400.0
2012-07-25 11:35:00,9.08,9.09,9.08,9.09,117200.0,9.08,9.09,9.08,9.09,117200.0
2012-07-25 11:40:00,9.09,9.09,9.05,9.05,65200.0,9.09,9.09,9.05,9.05,65200.0
2012-07-25 11:45:00,9.05,9.05,9.03,9.03,38800.0,9.05,9.05,9.03,9.03,38800.0
2012-07-25 11:50:00,9.03,9.04,9.0,9.01,51600.0,9.03,9.04,9.0,9.01,51600.0
2012-07-25 11:55:00,9.01,9.01,8.98,8.98,48800.0,9.01,9.01,8.98,8.98,48800.0
2012-07-25 12:00:00,8.98,8.99,8.97,8.97,78000.0,8.98,8.99,8.97,8.97,78000.0
2012-07-25 12:05:00,8.97,8.97,8.96,8.96,46400.0,8.97,8.97,8.96,8.96,46400.0
2012-07-25 12:10:00,8.96,8.96,8.94,8.96,44800.0,8.96,8.96,8.94,8.96,44800.0
2012-07-25 12:15:00,8.96,8.96,8.94,8.94,36800.0,8.96,8.96,8.94,8.94,36800.0
2012-07-25 12:20:00,8.95,8.95,8.94,8.94,80800.0,8.95,8.95,8.94,8.94,80800.0
2012-07-25 12:25:00,8.94,8.96,8.94,8.96,211200.0,8.94,8.96,8.94,8.96,211200.0
2012-07-25 12:30:00,8.96,9.05,8.96,9.04,81600.0,8.96,9.05,8.96,9.04,81600.0
2012-07-25 12:35:00,9.04,9.08,9.04,9.06,120800.0,9.04,9.08,9.04,9.06,120800.0
2012-07-25 12:40:00,9.06,9.07,9.04,9.06,93600.0,9.06,9.07,9.04,9.06,93600.0
2012-07-25 12:45:00,9.06,9.11,9.06,9.11,46400.0,9.06,9.11,9.06,9.11,46400.0
2012-07-25 12:50:00,9.12,9.14,9.12,9.12,59600.0,9.12,9.14,9.12,9.12,59600.0
2012-07-25 12:55:00,9.12,9.12,9.09,9.12,52800.0,9.12,9.12,9.09,9.12,52800.0
2012-07-25 13:00:00,9.12,9.12,9.1,9.11,41200.0,9.12,9.12,9.1,9.11,41200.0
2012-07-25 13:05:00,9.11,9.13,9.11,9.12,26400.0,9.11,9.13,9.11,9.12,26400.0
2012-07-25 13:10:00,9.12,9.13,9.12,9.13,51600.0,9.12,9.13,9.12,9.13,51600.0
2012-07-25 13:15:00,9.12,9.14,9.11,9.12,48400.0,9.12,9.14,9.11,9.12,48400.0
2012-07-25 13:20:00,9.12,9.16,9.12,9.15,53600.0,9.12,9.16,9.12,9.15,53600.0
2012-07-25 13:25:00,9.15,9.16,9.14,9.15,44800.0,9.15,9.16,9.14,9.15,44800.0
2012-07-25 13:30:00,9.15,9.18,9.15,9.17,61600.0,9.15,9.18,9.15,9.17,61600.0
2012-07-25 13:35:00,9.17,9.22,9.17,9.21,75200.0,9.17,9.22,9.17,9.21,75200.0
2012-07-25 13:40:00,9.21,9.22,9.19,9.2,81200.0,9.21,9.22,9.19,9.2,81200.0
2012-07-25 13:45:00,9.2,9.21,9.2,9.2,40800.0,9.2,9.21,9.2,9.2,40800.0
2012-07-25 13:50:00,9.2,9.2,9.18,9.18,46800.0,9.2,9.2,9.18,9.18,46800.0
2012-07-25 13:55:00,9.18,9.19,9.18,9.18,66800.0,9.18,9.19,9.18,9.18,66800.0
2012-07-25 14:00:00,9.18,9.19,9.18,9.18,52800.0,9.18,9.19,9.18,9.18,52800.0
2012-07-25 14:05:00,9.18,9.18,9.17,9.17,39600.0,9.18,9.18,9.17,9.17,39600.0
2012-07-25 14:10:00,9.17,9.18,9.17,9.17,37200.0,9.17,9.18,9.17,9.17,37200.0
2012-07-25 14:15:00,9.17,9.18,9.15,9.18,58400.0,9.17,9.18,9.15,9.18,58400.0
2012-07-25 14:20:00,9.17,9.19,9.17,9.19,59200.0,9.17,9.19,9.17,9.19,59200.0
2012-07-25 14:25:00,9.19,9.2,9.19,9.2,47600.0,9.19,9.2,9.19,9.2,47600.0
2012-07-25 14:30:00,9.21,9.23,9.21,9.23,70000.0,9.21,9.23,9.21,9.23,70000.0
2012-07-25 14:35:00,9.24,9.27,9.24,9.26,49600.0,9.24,9.27,9.24,9.26,49600.0
2012-07-25 14:40:00,9.26,9.27,9.25,9.27,63200.0,9.26,9.27,9.25,9.27,63200.0
2012-07-25 14:45:00,9.26,9.29,9.26,9.29,55600.0,9.26,9.29,9.26,9.29,55600.0
2012-07-25 14:50:00,9.28,9.3,9.28,9.3,69600.0,9.28,9.3,9.28,9.3,69600.0
2012-07-25 14:55:00,9.3,9.31,9.3,9.31,76800.0,9.3,9.31,9.3,9.31,76800.0
2012-07-25 15:00:00,9.31,9.33,9.3,9.33,124400.0,9.31,9.33,9.3,9.33,124400.0
2012-07-25 15:05:00,9.33,9.36,9.33,9.36,138400.0,9.33,9.36,9.33,9.36,138400.0
2012-07-25 15:10:00,9.36,9.36,9.31,9.31,142800.0,9.36,9.36,9.31,9.31,142800.0
2012-07-25 15:15:00,9.31,9.31,9.27,9.27,110800.0,9.31,9.31,9.27,9.27,110800.0
2012-07-25 15:20:00,9.27,9.27,9.25,9.26,126800.0,9.27,9.27,9.25,9.26,126800.0
2012-07-25 15:25:00,9.26,9.26,9.23,9.24,111600.0,9.26,9.26,9.23,9.24,111600.0
2012-07-25 15:30:00,9.24,9.26,9.22,9.25,111600.0,9.24,9.26,9.22,9.25,111600.0
2012-07-25 15:35:00,9.25,9.27,9.23,9.27,118400.0,9.25,9.27,9.23,9.27,118400.0
2012-07-25 15:40:00,9.27,9.29,9.24,9.24,120800.0,9.27,9.29,9.24,9.24,120800.0
2012-07-25 15:45:00,9.24,9.24,9.21,9.23,229600.0,9.24,9.24,9.21,9.23,229600.0
2012-07-25 15:50:00,9.23,9.29,9.23,9.29,220400.0,9.23,9.29,9.23,9.29,220400.0
2012-07-25 15:55:00,9.29,9.29,9.24,9.26,296000.0,9.29,9.29,9.24,9.26,296000.0
2012-07-26 09:30:00,9.35,9.4,9.26,9.29,66800.0,9.35,9.4,9.26,9.29,66800.0
2012-07-26 09:35:00,9.3,9.36,9.3,9.35,22000.0,9.3,9.36,9.3,9.35,22000.0
2012-07-26 09:40:00,9.35,9.36,9.32,9.35,98800.0,9.35,9.36,9.32,9.35,98800.0
2012-07-26 09:45:00,9.35,9.39,9.35,9.38,58800.0,9.35,9.39,9.35,9.38,58800.0
2012-07-26 09:50:00,9.37,9.41,9.37,9.4,43600.0,9.37,9.41,9.37,9.4,43600.0
2012-07-26 09:55:00,9.4,9.4,9.36,9.37,47600.0,9.4,9.4,9.36,9.37,47600.0
2012-07-26 10:00:00,9.37,9.4,9.37,9.39,34800.0,9.37,9.4,9.37,9.39,34800.0
2012-07-26 10:05:00,9.39,9.41,9.38,9.41,22000.0,9.39,9.41,9.38,9.41,22000.0
2012-07-26 10:10:00,9.4,9.4,9.36,9.37,37200.0,9.4,9.4,9.36,9.37,37200.0
2012-07-26 10:15:00,9.37,9.38,9.37,9.38,48000.0,9.37,9.38,9.37,9.38,48000.0
2012-07-26 10:20:00,9.38,9.38,9.37,9.38,22000.0,9.38,9.38,9.37,9.38,22000.0
2012-07-26 10:25:00,9.38,9.39,9.36,9.38,56000.0,9.38,9.39,9.36,9.38,56000.0
2012-07-26 10:30:00,9.37,9.4,9.37,9.38,52000.0,9.37,9.4,9.37,9.38,52000.0
2012-07-26 10:35:00,9.38,9.38,9.37,9.38,58400.0,9.38,9.38,9.37,9.38,58400.0
2012-07-26 10:40:00,9.38,9.39,9.37,9.39,55600.0,9.38,9.39,9.37,9.39,55600.0
2012-07-26 10:45:00,9.38,9.4,9.38,9.39,33600.0,9.38,9.4,9.38,9.39,33600.0
2012-07-26 10:50:00,9.4,9.4,9.37,9.38,45200.0,9.4,9.4,9.37,9.38,45200.0
2012-07-26 10:55:00,9.38,9.4,9.37,9.38,34800.0,9.38,9.4,9.37,9.38,34800.0
2012-07-26 11:00:00,9.38,9.38,9.36,9.36,105600.0,9.38,9.38,9.36,9.36,105600.0
2012-07-26 11:05:00,9.35,9.35,9.31,9.33,104000.0,9.35,9.35,9.31,9.33,104000.0
2012-07-26 11:10:00,9.34,9.37,9.34,9.36,30400.0,9.34,9.37,9.34,9.36,30400.0
2012-07-26 11:15:00,9.36,9.4,9.36,9.38,47200.0,9.36,9.4,9.36,9.38,47200.0
2012-07-26 11:20:00,9.37,9.39,9.37,9.39,35200.0,9.37,9.39,9.37,9.39,35200.0
2012-07-26 11:25:00,9.38,9.38,9.37,9.38,44000.0,9.38,9.38,9.37,9.38,44000.0
2012-07-26 11:30:00,9.38,9.38,9.37,9.38,36400.0,9.38,9.38,9.37,9.38,36400.0
2012-07-26 11:35:00,9.38,9.38,9.37,9.38,27200.0,9.38,9.38,9.37,9.38,27200.0
2012-07-26 11:40:00,9.37,9.38,9.37,9.37,30800.0,9.37,9.38,9.37,9.37,30800.0
2012-07-26 11:45:00,9.38,9.38,9.34,9.35,66400.0,9.38,9.38,9.34,9.35,66400.0
2012-07-26 11:50:00,9.35,9.36,9.35,9.35,47600.0,9.35,9.36,9.35,9.35,47600.0
2012-07-26 11:55:00,9.36,9.36,9.35,9.35,24400.0,9.36,9.36,9.35,9.35,24400.0
2012-07-26 12:00:00,9.34,9.34,9.32,9.33,24400.0,9.34,9.34,9.32,9.33,24400.0
2012-07-26 12:05:00,9.33,9.33,9.32,9.33,26800.0,9.33,9.33,9.32,9.33,26800.0
2012-07-26 12:10:00,9.33,9.35,9.33,9.35,28800.0,9.33,9.35,9.33,9.35,28800.0
2012-07-26 12:15:00,9.35,9.35,9.31,9.31,32400.0,9.35,9.35,9.31,9.31,32400.0
2012-07-26 12:20:00,9.31,9.33,9.31,9.32,51200.0,9.31,9.33,9.31,9.32,51200.0
2012-07-26 12:25:00,9.32,9.34,9.31,9.34,30000.0,9.32,9.34,9.31,9.34,30000.0
2012-07-26 12:30:00,9.34,9.34,9.32,9.34,35200.0,9.34,9.34,9.32,9.34,35200.0
2012-07-26 12:35:00,9.34,9.34,9.33,9.33,26000.0,9.34,9.34,9.33,9.33,26000.0
2012-07-26 12:40:00,9.33,9.34,9.33,9.34,26000.0,9.33,9.34,9.33,9.34,26000.0
2012-07-26 12:45:00,9.34,9.34,9.31,9.31,22400.0,9.34,9.34,9.31,9.31,22400.0
2012-07-26 12:50:00,9.31,9.32,9.31,9.32,22400.0,9.31,9.32,9.31,9.32,22400.0
2012-07-26 12:55:00,9.31,9.33,9.31,9.33,20000.0,9.31,9.33,9.31,9.33,20000.0
2012-07-26 13:00:00,9.33,9.34,9.31,9.32,30400.0,9.33,9.34,9.31,9.32,30400.0
2012-07-26 13:05:00,9.32,9.33,9.31,9.32,17200.0,9.32,9.33,9.31,9.32,17200.0
2012-07-26 13:10:00,9.32,9.33,9.31,9.33,23200.0,9.32,9.33,9.31,9.33,23200.0
2012-07-26 13:15:00,9.33,9.34,9.33,9.33,16000.0,9.33,9.34,9.33,9.33,16000.0
2012-07-26 13:20:00,9.32,9.33,9.31,9.33,26000.0,9.32,9.33,9.31,9.33,26000.0
2012-07-26 13:25:00,9.34,9.35,9.33,9.35,26400.0,9.34,9.35,9.33,9.35,26400.0
2012-07-26 13:30:00,9.35,9.35,9.31,9.33,37200.0,9.35,9.35,9.31,9.33,37200.0
2012-07-26 13:35:00,9.33,9.33,9.32,9.32,36400.0,9.33,9.33,9.32,9.32,36400.0
2012-07-26 13:40:00,9.32,9.32,9.31,9.32,48000.0,9.32,9.32,9.31,9.32,48000.0
2012-07-26 13:45:00,9.33,9.33,9.32,9.33,18000.0,9.33,9.33,9.32,9.33,18000.0
2012-07-26 13:50:00,9.32,9.34,9.31,9.34,37200.0,9.32,9.34,9.31,9.34,37200.0
2012-07-26 13:55:00,9.34,9.35,9.31,9.31,42400.0,9.34,9.35,9.31,9.31,42400.0
2012-07-26 14:00:00,9.31,9.32,9.31,9.32,21600.0,9.31,9.32,9.31,9.32,21600.0
2012-07-26 14:05:00,9.32,9.35,9.31,9.34,31200.0,9.32,9.35,9.31,9.34,31200.0
2012-07-26 14:10:00,9.34,9.36,9.33,9.35,27600.0,9.34,9.36,9.33,9.35,27600.0
2012-07-26 14:15:00,9.35,9.36,9.34,9.35,28400.0,9.35,9.36,9.34,9.35,28400.0
2012-07-26 14:20:00,9.35,9.38,9.35,9.38,23200.0,9.35,9.38,9.35,9.38,23200.0
2012-07-26 14:25:00,9.38,9.38,9.37,9.38,29600.0,9.38,9.38,9.37,9.38,29600.0
2012-07-26 14:30:00,9.38,9.38,9.36,9.37,53600.0,9.38,9.38,9.36,9.37,53600.0
2012-07-26 14:35:00,9.37,9.38,9.37,9.38,35200.0,9.37,9.38,9.37,9.38,35200.0
2012-07-26 14:40:00,9.37,9.38,9.36,9.37,46800.0,9.37,9.38,9.36,9.37,46800.0
2012-07-26 14:45:00,9.37,9.38,9.36,9.38,29600.0,9.37,9.38,9.36,9.38,29600.0
2012-07-26 14:50:00,9.38,9.43,9.38,9.42,145200.0,9.38,9.43,9.38,9.42,145200.0
2012-07-26 14:55:00,9.42,9.42,9.41,9.41,35200.0,9.42,9.42,9.41,9.41,35200.0
2012-07-26 15:00:00,9.41,9.43,9.41,9.42,56800.0,9.41,9.43,9.41,9.42,56800.0
2012-07-26 15:05:00,9.42,9.42,9.4,9.41,42000.0,9.42,9.42,9.4,9.41,42000.0
2012-07-26 15:10:00,9.41,9.43,9.41,9.42,60000.0,9.41,9.43,9.41,9.42,60000.0
2012-07-26 15:15:00,9.41,9.42,9.4,9.4,44000.0,9.41,9.42,9.4,9.4,44000.0
2012-07-26 15:20:00,9.41,9.41,9.4,9.4,57200.0,9.41,9.41,9.4,9.4,57200.0
2012-07-26 15:25:00,9.4,9.4,9.39,9.4,133600.0,9.4,9.4,9.39,9.4,133600.0
2012-07-26 15:30:00,9.4,9.4,9.38,9.4,80400.0,9.4,9.4,9.38,9.4,80400.0
2012-07-26 15:35:00,9.4,9.43,9.4,9.43,82800.0,9.4,9.43,9.4,9.43,82800.0
2012-07-26 15:40:00,9.43,9.47,9.43,9.46,88400.0,9.43,9.47,9.43,9.46,88400.0
2012-07-26 15:45:00,9.46,9.47,9.45,9.46,102400.0,9.46,9.47,9.45,9.46,102400.0
2012-07-26 15:50:00,9.46,9.46,9.45,9.45,136800.0,9.46,9.46,9.45,9.45,136800.0
2012-07-26 15:55:00,9.45,9.45,9.42,9.43,236000.0,9.45,9.45,9.42,9.43,236000.0
2012-07-27 09:30:00,9.5,9.5,9.44,9.45,45600.0,9.5,9.5,9.44,9.45,45600.0
2012-07-27 09:35:00,9.45,9.48,9.43,9.48,20800.0,9.45,9.48,9.43,9.48,20800.0
2012-07-27 09:40:00,9.47,9.48,9.44,9.45,32400.0,9.47,9.48,9.44,9.45,32400.0
2012-07-27 09:45:00,9.45,9.47,9.43,9.46,71200.0,9.45,9.47,9.43,9.46,71200.0
2012-07-27 09:50:00,9.46,9.53,9.45,9.53,145200.0,9.46,9.53,9.45,9.53,145200.0
2012-07-27 09:55:00,9.53,9.56,9.52,9.56,60400.0,9.53,9.56,9.52,9.56,60400.0
2012-07-27 10:00:00,9.56,9.59,9.56,9.58,47600.0,9.56,9.59,9.56,9.58,47600.0
2012-07-27 10:05:00,9.58,9.59,9.57,9.58,87600.0,9.58,9.59,9.57,9.58,87600.0
2012-07-27 10:10:00,9.58,9.63,9.58,9.61,77600.0,9.58,9.63,9.58,9.61,77600.0
2012-07-27 10:15:00,9.61,9.62,9.58,9.62,49600.0,9.61,9.62,9.58,9.62,49600.0
2012-07-27 10:20:00,9.62,9.63,9.53,9.54,65200.0,9.62,9.63,9.53,9.54,65200.0
2012-07-27 10:25:00,9.55,9.56,9.54,9.55,27200.0,9.55,9.56,9.54,9.55,27200.0
2012-07-27 10:30:00,9.55,9.56,9.54,9.56,14800.0,9.55,9.56,9.54,9.56,14800.0
2012-07-27 10:35:00,9.56,9.57,9.55,9.57,94800.0,9.56,9.57,9.55,9.57,94800.0
2012-07-27 10:40:00,9.56,9.6,9.55,9.59,112800.0,9.56,9.6,9.55,9.59,112800.0
2012-07-27 10:45:00,9.6,9.62,9.59,9.62,30800.0,9.6,9.62,9.59,9.62,30800.0
2012-07-27 10:50:00,9.61,9.64,9.59,9.64,188400.0,9.61,9.64,9.59,9.64,188400.0
2012-07-27 10:55:00,9.63,9.67,9.63,9.66,104000.0,9.63,9.67,9.63,9.66,104000.0
2012-07-27 11:00:00,9.65,9.66,9.65,9.65,10400.0,9.65,9.66,9.65,9.65,10400.0
2012-07-27 11:05:00,9.65,9.65,9.63,9.64,13200.0,9.65,9.65,9.63,9.64,13200.0
2012-07-27 11:10:00,9.64,9.64,9.63,9.63,6400.0,9.64,9.64,9.63,9.63,6400.0
2012-07-27 11:15:00,9.62,9.63,9.62,9.63,9200.0,9.62,9.63,9.62,9.63,9200.0
2012-07-27 11:20:00,9.63,9.63,9.62,9.63,10800.0,9.63,9.63,9.62,9.63,10800.0
2012-07-27 11:25:00,9.63,9.63,9.6,9.6,20800.0,9.63,9.63,9.6,9.6,20800.0
2012-07-27 11:30:00,9.6,9.61,9.59,9.6,16800.0,9.6,9.61,9.59,9.6,16800.0
2012-07-27 11:35:00,9.59,9.6,9.59,9.59,12400.0,9.59,9.6,9.59,9.59,12400.0
2012-07-27 11:40:00,9.59,9.6,9.58,9.59,13600.0,9.59,9.6,9.58,9.59,13600.0
2012-07-27 11:45:00,9.58,9.59,9.57,9.58,25600.0,9.58,9.59,9.57,9.58,25600.0
2012-07-27 11:50:00,9.58,9.59,9.57,9.58,20000.0,9.58,9.59,9.57,9.58,20000.0
2012-07-27 11:55:00,9.59,9.6,9.59,9.6,8000.0,9.59,9.6,9.59,9.6,8000.0
2012-07-27 12:00:00,9.6,9.6,9.58,9.58,7600.0,9.6,9.6,9.58,9.58,7600.0
2012-07-27 12:05:00,9.59,9.59,9.58,9.58,10000.0,9.59,9.59,9.58,9.58,10000.0
2012-07-27 12:10:00,9.58,9.59,9.58,9.58,6800.0,9.58,9.59,9.58,9.58,6800.0
2012-07-27 12:15:00,9.58,9.6,9.58,9.59,24400.0,9.58,9.6,9.58,9.59,24400.0
2012-07-27 12:20:00,9.59,9.61,9.59,9.61,24800.0,9.59,9.61,9.59,9.61,24800.0
2012-07-27 12:25:00,9.61,9.63,9.6,9.62,23200.0,9.61,9.63,9.6,9.62,23200.0
2012-07-27 12:30:00,9.61,9.63,9.61,9.62,14800.0,9.61,9.63,9.61,9.62,14800.0
2012-07-27 12:35:00,9.61,9.62,9.61,9.61,4800.0,9.61,9.62,9.61,9.61,4800.0
2012-07-27 12:40:00,9.61,9.62,9.6,9.61,17200.0,9.61,9.62,9.6,9.61,17200.0
2012-07-27 12:45:00,9.61,9.61,9.6,9.61,13600.0,9.61,9.61,9.6,9.61,13600.0
2012-07-27 12:50:00,9.61,9.63,9.61,9.62,93200.0,9.61,9.63,9.61,9.62,93200.0
2012-07-27 12:55:00,9.61,9.64,9.61,9.63,52400.0,9.61,9.64,9.61,9.63,52400.0
2012-07-27 13:00:00,9.63,9.64,9.63,9.64,20400.0,9.63,9.64,9.63,9.64,20400.0
2012-07-27 13:05:00,9.64,9.64,9.63,9.64,13200.0,9.64,9.64,9.63,9.64,13200.0
2012-07-27 13:10:00,9.64,9.65,9.64,9.65,22800.0,9.64,9.65,9.64,9.65,22800.0
2012-07-27 13:15:00,9.64,9.65,9.64,9.65,36000.0,9.64,9.65,9.64,9.65,36000.0
2012-07-27 13:20:00,9.65,9.67,9.65,9.67,45200.0,9.65,9.67,9.65,9.67,45200.0
2012-07-27 13:25:00,9.67,9.71,9.66,9.71,51600.0,9.67,9.71,9.66,9.71,51600.0
2012-07-27 13:30:00,9.71,9.75,9.71,9.72,55200.0,9.71,9.75,9.71,9.72,55200.0
2012-07-27 13:35:00,9.72,9.75,9.72,9.74,28800.0,9.72,9.75,9.72,9.74,28800.0
2012-07-27 13:40:00,9.74,9.74,9.71,9.72,18800.0,9.74,9.74,9.71,9.72,18800.0
2012-07-27 13:45:00,9.72,9.74,9.72,9.72,36800.0,9.72,9.74,9.72,9.72,36800.0
2012-07-27 13:50:00,9.72,9.75,9.72,9.74,42000.0,9.72,9.75,9.72,9.74,42000.0
2012-07-27 13:55:00,9.76,9.76,9.74,9.74,38000.0,9.76,9.76,9.74,9.74,38000.0
2012-07-27 14:00:00,9.74,9.75,9.73,9.74,23600.0,9.74,9.75,9.73,9.74,23600.0
2012-07-27 14:05:00,9.74,9.76,9.74,9.75,20800.0,9.74,9.76,9.74,9.75,20800.0
2012-07-27 14:10:00,9.75,9.78,9.74,9.78,87600.0,9.75,9.78,9.74,9.78,87600.0
2012-07-27 14:15:00,9.79,9.8,9.77,9.78,30000.0,9.79,9.8,9.77,9.78,30000.0
2012-07-27 14:20:00,9.77,9.81,9.77,9.79,45600.0,9.77,9.81,9.77,9.79,45600.0
2012-07-27 14:25:00,9.79,9.82,9.79,9.8,16800.0,9.79,9.82,9.79,9.8,16800.0
2012-07-27 14:30:00,9.8,9.81,9.78,9.81,42800.0,9.8,9.81,9.78,9.81,42800.0
2012-07-27 14:35:00,9.81,9.81,9.79,9.79,28000.0,9.81,9.81,9.79,9.79,28000.0
2012-07-27 14:40:00,9.8,9.81,9.79,9.81,21600.0,9.8,9.81,9.79,9.81,21600.0
2012-07-27 14:45:00,9.81,9.83,9.81,9.83,18400.0,9.81,9.83,9.81,9.83,18400.0
2012-07-27 14:50:00,9.83,9.84,9.82,9.83,25600.0,9.83,9.84,9.82,9.83,25600.0
2012-07-27 14:55:00,9.83,9.84,9.82,9.84,28800.0,9.83,9.84,9.82,9.84,28800.0
2012-07-27 15:00:00,9.84,9.85,9.84,9.85,47600.0,9.84,9.85,9.84,9.85,47600.0
2012-07-27 15:05:00,9.85,9.92,9.85,9.91,102400.0,9.85,9.92,9.85,9.91,102400.0
2012-07-27 15:10:00,9.91,9.96,9.91,9.95,141200.0,9.91,9.96,9.91,9.95,141200.0
2012-07-27 15:15:00,9.95,9.99,9.95,9.99,105600.0,9.95,9.99,9.95,9.99,105600.0
2012-07-27 15:20:00,9.99,10.0,9.98,9.99,106400.0,9.99,10.0,9.98,9.99,106400.0
2012-07-27 15:25:00,9.99,10.01,9.95,9.97,167600.0,9.99,10.01,9.95,9.97,167600.0
2012-07-27 15:30:00,9.97,9.97,9.92,9.92,181600.0,9.97,9.97,9.92,9.92,181600.0
2012-07-27 15:35:00,9.92,9.93,9.89,9.9,172800.0,9.92,9.93,9.89,9.9,172800.0
2012-07-27 15:40:00,9.9,9.95,9.9,9.95,143600.0,9.9,9.95,9.9,9.95,143600.0
2012-07-27 15:45:00,9.95,10.0,9.95,10.0,159200.0,9.95,10.0,9.95,10.0,159200.0
2012-07-27 15:50:00,10.0,10.01,9.95,9.97,438000.0,10.0,10.01,9.95,9.97,438000.0
2012-07-27 15:55:00,9.97,9.97,9.94,9.95,296400.0,9.97,9.97,9.94,9.95,296400.0
2012-07-30 09:30:00,9.98,10.03,9.97,10.03,62400.0,9.98,10.03,9.97,10.03,62400.0
2012-07-30 09:35:00,10.0,10.05,9.98,9.98,26800.0,10.0,10.05,9.98,9.98,26800.0
2012-07-30 09:40:00,9.97,9.97,9.88,9.88,38400.0,9.97,9.97,9.88,9.88,38400.0
2012-07-30 09:45:00,9.88,9.92,9.88,9.88,31600.0,9.88,9.92,9.88,9.88,31600.0
2012-07-30 09:50:00,9.89,9.89,9.82,9.82,48400.0,9.89,9.89,9.82,9.82,48400.0
2012-07-30 09:55:00,9.83,9.84,9.8,9.8,80800.0,9.83,9.84,9.8,9.8,80800.0
2012-07-30 10:00:00,9.8,9.8,9.71,9.71,307200.0,9.8,9.8,9.71,9.71,307200.0
2012-07-30 10:05:00,9.71,9.71,9.65,9.65,124800.0,9.71,9.71,9.65,9.65,124800.0
2012-07-30 10:10:00,9.65,9.71,9.63,9.7,57600.0,9.65,9.71,9.63,9.7,57600.0
2012-07-30 10:15:00,9.69,9.75,9.67,9.75,203200.0,9.69,9.75,9.67,9.75,203200.0
2012-07-30 10:20:00,9.74,9.81,9.72,9.81,80400.0,9.74,9.81,9.72,9.81,80400.0
2012-07-30 10:25:00,9.81,9.85,9.79,9.83,94400.0,9.81,9.85,9.79,9.83,94400.0
2012-07-30 10:30:00,9.83,9.83,9.76,9.77,55200.0,9.83,9.83,9.76,9.77,55200.0
2012-07-30 10:35:00,9.76,9.77,9.73,9.73,27600.0,9.76,9.77,9.73,9.73,27600.0
2012-07-30 10:40:00,9.73,9.73,9.68,9.69,22000.0,9.73,9.73,9.68,9.69,22000.0
2012-07-30 10:45:00,9.69,9.7,9.66,9.7,39200.0,9.69,9.7,9.66,9.7,39200.0
2012-07-30 10:50:00,9.71,9.72,9.7,9.72,35600.0,9.71,9.72,9.7,9.72,35600.0
2012-07-30 10:55:00,9.72,9.72,9.69,9.7,32000.0,9.72,9.72,9.69,9.7,32000.0
2012-07-30 11:00:00,9.69,9.7,9.69,9.7,17200.0,9.69,9.7,9.69,9.7,17200.0
2012-07-30 11:05:00,9.68,9.7,9.68,9.69,21600.0,9.68,9.7,9.68,9.69,21600.0
2012-07-30 11:10:00,9.69,9.7,9.67,9.69,34000.0,9.69,9.7,9.67,9.69,34000.0
2012-07-30 11:15:00,9.7,9.72,9.68,9.69,44000.0,9.7,9.72,9.68,9.69,44000.0
2012-07-30 11:20:00,9.69,9.7,9.67,9.7,28000.0,9.69,9.7,9.67,9.7,28000.0
2012-07-30 11:25:00,9.7,9.71,9.68,9.69,16400.0,9.7,9.71,9.68,9.69,16400.0
2012-07-30 11:30:00,9.7,9.7,9.68,9.68,14400.0,9.7,9.7,9.68,9.68,14400.0
2012-07-30 11:35:00,9.68,9.69,9.68,9.68,18800.0,9.68,9.69,9.68,9.68,18800.0
2012-07-30 11:40:00,9.68,9.68,9.66,9.66,30800.0,9.68,9.68,9.66,9.66,30800.0
2012-07-30 11:45:00,9.67,9.7,9.67,9.68,29600.0,9.67,9.7,9.67,9.68,29600.0
2012-07-30 11:50:00,9.69,9.69,9.68,9.68,6000.0,9.69,9.69,9.68,9.68,6000.0
2012-07-30 11:55:00,9.69,9.69,9.64,9.65,21600.0,9.69,9.69,9.64,9.65,21600.0
2012-07-30 12:00:00,9.64,9.64,9.61,9.61,37200.0,9.64,9.64,9.61,9.61,37200.0
2012-07-30 12:05:00,9.61,9.62,9.6,9.62,29200.0,9.61,9.62,9.6,9.62,29200.0
2012-07-30 12:10:00,9.62,9.62,9.61,9.61,18000.0,9.62,9.62,9.61,9.61,18000.0
2012-07-30 12:15:00,9.61,9.63,9.61,9.63,35600.0,9.61,9.63,9.61,9.63,35600.0
2012-07-30 12:20:00,9.63,9.64,9.62,9.64,14000.0,9.63,9.64,9.62,9.64,14000.0
2012-07-30 12:25:00,9.63,9.64,9.62,9.63,7200.0,9.63,9.64,9.62,9.63,7200.0
2012-07-30 12:30:00,9.63,9.63,9.61,9.62,20000.0,9.63,9.63,9.61,9.62,20000.0
2012-07-30 12:35:00,9.62,9.62,9.61,9.62,18400.0,9.62,9.62,9.61,9.62,18400.0
2012-07-30 12:40:00,9.62,9.65,9.62,9.65,12000.0,9.62,9.65,9.62,9.65,12000.0
2012-07-30 12:45:00,9.64,9.65,9.63,9.63,15200.0,9.64,9.65,9.63,9.63,15200.0
2012-07-30 12:50:00,9.63,9.64,9.62,9.63,18400.0,9.63,9.64,9.62,9.63,18400.0
2012-07-30 12:55:00,9.63,9.65,9.63,9.64,26000.0,9.63,9.65,9.63,9.64,26000.0
2012-07-30 13:00:00,9.65,9.67,9.63,9.66,47200.0,9.65,9.67,9.63,9.66,47200.0
2012-07-30 13:05:00,9.67,9.67,9.66,9.66,12400.0,9.67,9.67,9.66,9.66,12400.0
2012-07-30 13:10:00,9.67,9.68,9.66,9.68,27600.0,9.67,9.68,9.66,9.68,27600.0
2012-07-30 13:15:00,9.68,9.68,9.67,9.68,26800.0,9.68,9.68,9.67,9.68,26800.0
2012-07-30 13:20:00,9.68,9.7,9.68,9.7,13600.0,9.68,9.7,9.68,9.7,13600.0
2012-07-30 13:25:00,9.7,9.7,9.68,9.68,17200.0,9.7,9.7,9.68,9.68,17200.0
2012-07-30 13:30:00,9.68,9.68,9.67,9.68,16000.0,9.68,9.68,9.67,9.68,16000.0
2012-07-30 13:35:00,9.68,9.68,9.67,9.68,32800.0,9.68,9.68,9.67,9.68,32800.0
2012-07-30 13:40:00,9.68,9.68,9.67,9.68,16400.0,9.68,9.68,9.67,9.68,16400.0
2012-07-30 13:45:00,9.68,9.68,9.67,9.68,14800.0,9.68,9.68,9.67,9.68,14800.0
2012-07-30 13:50:00,9.68,9.69,9.67,9.68,53600.0,9.68,9.69,9.67,9.68,53600.0
2012-07-30 13:55:00,9.67,9.68,9.67,9.68,9600.0,9.67,9.68,9.67,9.68,9600.0
2012-07-30 14:00:00,9.67,9.68,9.66,9.68,51200.0,9.67,9.68,9.66,9.68,51200.0
2012-07-30 14:05:00,9.68,9.68,9.67,9.68,26000.0,9.68,9.68,9.67,9.68,26000.0
2012-07-30 14:10:00,9.68,9.69,9.68,9.68,30400.0,9.68,9.69,9.68,9.68,30400.0
2012-07-30 14:15:00,9.68,9.69,9.68,9.69,28400.0,9.68,9.69,9.68,9.69,28400.0
2012-07-30 14:20:00,9.69,9.71,9.69,9.7,51200.0,9.69,9.71,9.69,9.7,51200.0
2012-07-30 14:25:00,9.71,9.73,9.7,9.73,47200.0,9.71,9.73,9.7,9.73,47200.0
2012-07-30 14:30:00,9.72,9.74,9.72,9.73,21600.0,9.72,9.74,9.72,9.73,21600.0
2012-07-30 14:35:00,9.74,9.74,9.73,9.74,19200.0,9.74,9.74,9.73,9.74,19200.0
2012-07-30 14:40:00,9.74,9.75,9.73,9.74,24000.0,9.74,9.75,9.73,9.74,24000.0
2012-07-30 14:45:00,9.74,9.74,9.73,9.73,17600.0,9.74,9.74,9.73,9.73,17600.0
2012-07-30 14:50:00,9.74,9.74,9.74,9.74,16800.0,9.74,9.74,9.74,9.74,16800.0
2012-07-30 14:55:00,9.74,9.76,9.74,9.76,12800.0,9.74,9.76,9.74,9.76,12800.0
2012-07-30 15:00:00,9.76,9.76,9.74,9.74,16000.0,9.76,9.76,9.74,9.74,16000.0
2012-07-30 15:05:00,9.74,9.74,9.72,9.72,20800.0,9.74,9.74,9.72,9.72,20800.0
2012-07-30 15:10:00,9.72,9.74,9.72,9.72,30800.0,9.72,9.74,9.72,9.72,30800.0
2012-07-30 15:15:00,9.72,9.73,9.72,9.73,31200.0,9.72,9.73,9.72,9.73,31200.0
2012-07-30 15:20:00,9.74,9.74,9.72,9.72,28000.0,9.74,9.74,9.72,9.72,28000.0
2012-07-30 15:25:00,9.72,9.74,9.72,9.74,48000.0,9.72,9.74,9.72,9.74,48000.0
2012-07-30 15:30:00,9.74,9.77,9.74,9.74,35200.0,9.74,9.77,9.74,9.74,35200.0
2012-07-30 15:35:00,9.74,9.74,9.73,9.74,42000.0,9.74,9.74,9.73,9.74,42000.0
2012-07-30 15:40:00,9.74,9.77,9.74,9.76,32400.0,9.74,9.77,9.74,9.76,32400.0
2012-07-30 15:45:00,9.76,9.76,9.74,9.76,38800.0,9.76,9.76,9.74,9.76,38800.0
2012-07-30 15:50:00,9.76,9.76,9.74,9.74,56800.0,9.76,9.76,9.74,9.74,56800.0
2012-07-30 15:55:00,9.74,9.75,9.73,9.74,84000.0,9.74,9.75,9.73,9.74,84000.0
2012-07-31 09:30:00,9.65,9.65,9.57,9.61,84400.0,9.65,9.65,9.57,9.61,84400.0
2012-07-31 09:35:00,9.61,9.71,9.61,9.69,56400.0,9.61,9.71,9.61,9.69,56400.0
2012-07-31 09:40:00,9.68,9.72,9.67,9.72,41200.0,9.68,9.72,9.67,9.72,41200.0
2012-07-31 09:45:00,9.71,9.71,9.64,9.66,60000.0,9.71,9.71,9.64,9.66,60000.0
2012-07-31 09:50:00,9.65,9.71,9.64,9.65,24000.0,9.65,9.71,9.64,9.65,24000.0
2012-07-31 09:55:00,9.65,9.66,9.63,9.63,22000.0,9.65,9.66,9.63,9.63,22000.0
2012-07-31 10:00:00,9.65,9.67,9.62,9.63,28800.0,9.65,9.67,9.62,9.63,28800.0
2012-07-31 10:05:00,9.63,9.63,9.55,9.62,48800.0,9.63,9.63,9.55,9.62,48800.0
2012-07-31 10:10:00,9.62,9.63,9.6,9.62,14800.0,9.62,9.63,9.6,9.62,14800.0
2012-07-31 10:15:00,9.6,9.62,9.6,9.61,30800.0,9.6,9.62,9.6,9.61,30800.0
2012-07-31 10:20:00,9.62,9.64,9.6,9.63,35200.0,9.62,9.64,9.6,9.63,35200.0
2012-07-31 10:25:00,9.63,9.63,9.61,9.61,14400.0,9.63,9.63,9.61,9.61,14400.0
2012-07-31 10:30:00,9.61,9.61,9.6,9.61,34400.0,9.61,9.61,9.6,9.61,34400.0
2012-07-31 10:35:00,9.6,9.6,9.56,9.58,42400.0,9.6,9.6,9.56,9.58,42400.0
2012-07-31 10:40:00,9.58,9.58,9.55,9.57,30000.0,9.58,9.58,9.55,9.57,30000.0
2012-07-31 10:45:00,9.58,9.6,9.58,9.6,18800.0,9.58,9.6,9.58,9.6,18800.0
2012-07-31 10:50:00,9.61,9.61,9.58,9.6,27600.0,9.61,9.61,9.58,9.6,27600.0
2012-07-31 10:55:00,9.6,9.6,9.58,9.59,29200.0,9.6,9.6,9.58,9.59,29200.0
2012-07-31 11:00:00,9.59,9.6,9.58,9.59,15200.0,9.59,9.6,9.58,9.59,15200.0
2012-07-31 11:05:00,9.59,9.6,9.58,9.59,7200.0,9.59,9.6,9.58,9.59,7200.0
2012-07-31 11:10:00,9.59,9.63,9.59,9.63,30400.0,9.59,9.63,9.59,9.63,30400.0
2012-07-31 11:15:00,9.62,9.62,9.6,9.61,16400.0,9.62,9.62,9.6,9.61,16400.0
2012-07-31 11:20:00,9.62,9.63,9.6,9.63,14400.0,9.62,9.63,9.6,9.63,14400.0
2012-07-31 11:25:00,9.62,9.63,9.62,9.62,38800.0,9.62,9.63,9.62,9.62,38800.0
2012-07-31 11:30:00,9.62,9.62,9.6,9.61,33600.0,9.62,9.62,9.6,9.61,33600.0
2012-07-31 11:35:00,9.61,9.61,9.58,9.6,83600.0,9.61,9.61,9.58,9.6,83600.0
2012-07-31 11:40:00,9.6,9.6,9.58,9.6,113200.0,9.6,9.6,9.58,9.6,113200.0
2012-07-31 11:45:00,9.6,9.61,9.59,9.61,7200.0,9.6,9.61,9.59,9.61,7200.0
2012-07-31 11:50:00,9.61,9.61,9.59,9.6,8000.0,9.61,9.61,9.59,9.6,8000.0
2012-07-31 11:55:00,9.6,9.6,9.59,9.6,12000.0,9.6,9.6,9.59,9.6,12000.0
2012-07-31 12:00:00,9.59,9.59,9.56,9.56,48800.0,9.59,9.59,9.56,9.56,48800.0
2012-07-31 12:05:00,9.57,9.57,9.56,9.56,30400.0,9.57,9.57,9.56,9.56,30400.0
2012-07-31 12:10:00,9.57,9.59,9.53,9.56,203600.0,9.57,9.59,9.53,9.56,203600.0
2012-07-31 12:15:00,9.56,9.57,9.54,9.55,28400.0,9.56,9.57,9.54,9.55,28400.0
2012-07-31 12:20:00,9.55,9.55,9.52,9.55,72800.0,9.55,9.55,9.52,9.55,72800.0
2012-07-31 12:25:00,9.55,9.58,9.55,9.56,14800.0,9.55,9.58,9.55,9.56,14800.0
2012-07-31 12:30:00,9.55,9.55,9.54,9.55,6400.0,9.55,9.55,9.54,9.55,6400.0
2012-07-31 12:35:00,9.55,9.55,9.53,9.53,44000.0,9.55,9.55,9.53,9.53,44000.0
2012-07-31 12:40:00,9.53,9.53,9.52,9.53,38800.0,9.53,9.53,9.52,9.53,38800.0
2012-07-31 12:45:00,9.52,9.53,9.51,9.52,44800.0,9.52,9.53,9.51,9.52,44800.0
2012-07-31 12:50:00,9.51,9.52,9.51,9.52,17200.0,9.51,9.52,9.51,9.52,17200.0
2012-07-31 12:55:00,9.53,9.53,9.5,9.51,18400.0,9.53,9.53,9.5,9.51,18400.0
2012-07-31 13:00:00,9.51,9.51,9.49,9.5,14800.0,9.51,9.51,9.49,9.5,14800.0
2012-07-31 13:05:00,9.51,9.52,9.51,9.51,28400.0,9.51,9.52,9.51,9.51,28400.0
2012-07-31 13:10:00,9.51,9.55,9.5,9.55,34400.0,9.51,9.55,9.5,9.55,34400.0
2012-07-31 13:15:00,9.54,9.54,9.52,9.53,8000.0,9.54,9.54,9.52,9.53,8000.0
2012-07-31 13:20:00,9.53,9.53,9.52,9.52,27200.0,9.53,9.53,9.52,9.52,27200.0
2012-07-31 13:25:00,9.53,9.55,9.53,9.55,10400.0,9.53,9.55,9.53,9.55,10400.0
2012-07-31 13:30:00,9.55,9.55,9.54,9.55,21600.0,9.55,9.55,9.54,9.55,21600.0
2012-07-31 13:35:00,9.55,9.56,9.55,9.55,19200.0,9.55,9.56,9.55,9.55,19200.0
2012-07-31 13:40:00,9.55,9.56,9.54,9.55,25200.0,9.55,9.56,9.54,9.55,25200.0
2012-07-31 13:45:00,9.55,9.56,9.55,9.56,54000.0,9.55,9.56,9.55,9.56,54000.0
2012-07-31 13:50:00,9.56,9.59,9.55,9.59,26000.0,9.56,9.59,9.55,9.59,26000.0
2012-07-31 13:55:00,9.59,9.59,9.57,9.58,14800.0,9.59,9.59,9.57,9.58,14800.0
2012-07-31 14:00:00,9.57,9.59,9.56,9.59,19600.0,9.57,9.59,9.56,9.59,19600.0
2012-07-31 14:05:00,9.59,9.6,9.58,9.58,18400.0,9.59,9.6,9.58,9.58,18400.0
2012-07-31 14:10:00,9.58,9.61,9.58,9.6,24800.0,9.58,9.61,9.58,9.6,24800.0
2012-07-31 14:15:00,9.6,9.6,9.59,9.6,17600.0,9.6,9.6,9.59,9.6,17600.0
2012-07-31 14:20:00,9.59,9.62,9.59,9.62,23200.0,9.59,9.62,9.59,9.62,23200.0
2012-07-31 14:25:00,9.63,9.63,9.61,9.63,24000.0,9.63,9.63,9.61,9.63,24000.0
2012-07-31 14:30:00,9.63,9.64,9.63,9.63,19200.0,9.63,9.64,9.63,9.63,19200.0
2012-07-31 14:35:00,9.63,9.63,9.62,9.62,24000.0,9.63,9.63,9.62,9.62,24000.0
2012-07-31 14:40:00,9.62,9.63,9.62,9.63,97600.0,9.62,9.63,9.62,9.63,97600.0
2012-07-31 14:45:00,9.63,9.64,9.63,9.63,110000.0,9.63,9.64,9.63,9.63,110000.0
2012-07-31 14:50:00,9.63,9.64,9.62,9.64,72000.0,9.63,9.64,9.62,9.64,72000.0
2012-07-31 14:55:00,9.64,9.65,9.62,9.62,36800.0,9.64,9.65,9.62,9.62,36800.0
2012-07-31 15:00:00,9.62,9.64,9.61,9.63,36800.0,9.62,9.64,9.61,9.63,36800.0
2012-07-31 15:05:00,9.63,9.63,9.61,9.61,35600.0,9.63,9.63,9.61,9.61,35600.0
2012-07-31 15:10:00,9.61,9.61,9.6,9.6,24400.0,9.61,9.61,9.6,9.6,24400.0
2012-07-31 15:15:00,9.6,9.62,9.6,9.61,50800.0,9.6,9.62,9.6,9.61,50800.0
2012-07-31 15:20:00,9.61,9.61,9.6,9.61,44000.0,9.61,9.61,9.6,9.61,44000.0
2012-07-31 15:25:00,9.6,9.62,9.6,9.61,52000.0,9.6,9.62,9.6,9.61,52000.0
2012-07-31 15:30:00,9.6,9.6,9.57,9.58,77200.0,9.6,9.6,9.57,9.58,77200.0
2012-07-31 15:35:00,9.58,9.58,9.55,9.56,109200.0,9.58,9.58,9.55,9.56,109200.0
2012-07-31 15:40:00,9.55,9.56,9.53,9.55,92000.0,9.55,9.56,9.53,9.55,92000.0
2012-07-31 15:45:00,9.55,9.56,9.53,9.55,104000.0,9.55,9.56,9.53,9.55,104000.0
2012-07-31 15:50:00,9.55,9.57,9.53,9.53,151200.0,9.55,9.57,9.53,9.53,151200.0
2012-07-31 15:55:00,9.53,9.53,9.5,9.51,348800.0,9.53,9.53,9.5,9.51,348800.0
2012-08-01 09:30:00,9.58,9.58,9.41,9.51,74800.0,9.58,9.58,9.41,9.51,74800.0
2012-08-01 09:35:00,9.51,9.54,9.51,9.51,82000.0,9.51,9.54,9.51,9.51,82000.0
2012-08-01 09:40:00,9.5,9.52,9.43,9.52,16400.0,9.5,9.52,9.43,9.52,16400.0
2012-08-01 09:45:00,9.52,9.52,9.48,9.49,18400.0,9.52,9.52,9.48,9.49,18400.0
2012-08-01 09:50:00,9.5,9.51,9.49,9.5,23600.0,9.5,9.51,9.49,9.5,23600.0
2012-08-01 09:55:00,9.51,9.53,9.49,9.52,33600.0,9.51,9.53,9.49,9.52,33600.0
2012-08-01 10:00:00,9.51,9.53,9.5,9.52,60000.0,9.51,9.53,9.5,9.52,60000.0
2012-08-01 10:05:00,9.53,9.54,9.5,9.51,38800.0,9.53,9.54,9.5,9.51,38800.0
2012-08-01 10:10:00,9.53,9.53,9.5,9.5,41200.0,9.53,9.53,9.5,9.5,41200.0
2012-08-01 10:15:00,9.5,9.51,9.49,9.51,29200.0,9.5,9.51,9.49,9.51,29200.0
2012-08-01 10:20:00,9.51,9.53,9.49,9.53,17200.0,9.51,9.53,9.49,9.53,17200.0
2012-08-01 10:25:00,9.53,9.54,9.51,9.52,10000.0,9.53,9.54,9.51,9.52,10000.0
2012-08-01 10:30:00,9.51,9.52,9.49,9.49,13600.0,9.51,9.52,9.49,9.49,13600.0
2012-08-01 10:35:00,9.51,9.56,9.5,9.54,31200.0,9.51,9.56,9.5,9.54,31200.0
2012-08-01 10:40:00,9.54,9.54,9.49,9.49,30800.0,9.54,9.54,9.49,9.49,30800.0
2012-08-01 10:45:00,9.49,9.51,9.49,9.5,38400.0,9.49,9.51,9.49,9.5,38400.0
2012-08-01 10:50:00,9.49,9.51,9.49,9.5,26000.0,9.49,9.51,9.49,9.5,26000.0
2012-08-01 10:55:00,9.5,9.53,9.49,9.5,65600.0,9.5,9.53,9.49,9.5,65600.0
2012-08-01 11:00:00,9.5,9.51,9.47,9.48,26000.0,9.5,9.51,9.47,9.48,26000.0
2012-08-01 11:05:00,9.48,9.49,9.44,9.46,56000.0,9.48,9.49,9.44,9.46,56000.0
2012-08-01 11:10:00,9.46,9.46,9.44,9.45,58800.0,9.46,9.46,9.44,9.45,58800.0
2012-08-01 11:15:00,9.45,9.48,9.45,9.47,16000.0,9.45,9.48,9.45,9.47,16000.0
2012-08-01 11:20:00,9.48,9.48,9.45,9.46,10800.0,9.48,9.48,9.45,9.46,10800.0
2012-08-01 11:25:00,9.46,9.49,9.46,9.48,10000.0,9.46,9.49,9.46,9.48,10000.0
2012-08-01 11:30:00,9.48,9.49,9.47,9.47,8400.0,9.48,9.49,9.47,9.47,8400.0
2012-08-01 11:35:00,9.47,9.48,9.47,9.47,8400.0,9.47,9.48,9.47,9.47,8400.0
2012-08-01 11:40:00,9.47,9.47,9.47,9.47,10800.0,9.47,9.47,9.47,9.47,10800.0
2012-08-01 11:45:00,9.47,9.48,9.45,9.47,27600.0,9.47,9.48,9.45,9.47,27600.0
2012-08-01 11:50:00,9.47,9.48,9.47,9.47,10800.0,9.47,9.48,9.47,9.47,10800.0
2012-08-01 11:55:00,9.48,9.48,9.46,9.46,8400.0,9.48,9.48,9.46,9.46,8400.0
2012-08-01 12:00:00,9.46,9.48,9.46,9.47,27200.0,9.46,9.48,9.46,9.47,27200.0
2012-08-01 12:05:00,9.47,9.49,9.47,9.47,7600.0,9.47,9.49,9.47,9.47,7600.0
2012-08-01 12:10:00,9.47,9.48,9.46,9.47,30400.0,9.47,9.48,9.46,9.47,30400.0
2012-08-01 12:15:00,9.47,9.47,9.46,9.47,27600.0,9.47,9.47,9.46,9.47,27600.0
2012-08-01 12:20:00,9.47,9.48,9.47,9.47,18000.0,9.47,9.48,9.47,9.47,18000.0
2012-08-01 12:25:00,9.47,9.49,9.47,9.48,44800.0,9.47,9.49,9.47,9.48,44800.0
2012-08-01 12:30:00,9.47,9.48,9.47,9.48,11200.0,9.47,9.48,9.47,9.48,11200.0
2012-08-01 12:35:00,9.48,9.48,9.47,9.47,10400.0,9.48,9.48,9.47,9.47,10400.0
2012-08-01 12:40:00,9.47,9.47,9.45,9.46,15600.0,9.47,9.47,9.45,9.46,15600.0
2012-08-01 12:45:00,9.46,9.48,9.46,9.48,9600.0,9.46,9.48,9.46,9.48,9600.0
2012-08-01 12:50:00,9.48,9.49,9.47,9.48,33200.0,9.48,9.49,9.47,9.48,33200.0
2012-08-01 12:55:00,9.47,9.48,9.47,9.47,10000.0,9.47,9.48,9.47,9.47,10000.0
2012-08-01 13:00:00,9.47,9.48,9.47,9.48,26000.0,9.47,9.48,9.47,9.48,26000.0
2012-08-01 13:05:00,9.48,9.5,9.48,9.48,43600.0,9.48,9.5,9.48,9.48,43600.0
2012-08-01 13:10:00,9.48,9.48,9.46,9.48,8000.0,9.48,9.48,9.46,9.48,8000.0
2012-08-01 13:15:00,9.48,9.49,9.47,9.47,6800.0,9.48,9.49,9.47,9.47,6800.0
2012-08-01 13:20:00,9.47,9.49,9.47,9.48,11200.0,9.47,9.49,9.47,9.48,11200.0
2012-08-01 13:25:00,9.48,9.48,9.45,9.46,51600.0,9.48,9.48,9.45,9.46,51600.0
2012-08-01 13:30:00,9.46,9.47,9.45,9.46,20400.0,9.46,9.47,9.45,9.46,20400.0
2012-08-01 13:35:00,9.46,9.46,9.45,9.46,12000.0,9.46,9.46,9.45,9.46,12000.0
2012-08-01 13:40:00,9.46,9.46,9.45,9.46,11200.0,9.46,9.46,9.45,9.46,11200.0
2012-08-01 13:45:00,9.46,9.48,9.46,9.46,11600.0,9.46,9.48,9.46,9.46,11600.0
2012-08-01 13:50:00,9.46,9.47,9.46,9.46,4400.0,9.46,9.47,9.46,9.46,4400.0
2012-08-01 13:55:00,9.47,9.47,9.46,9.46,24400.0,9.47,9.47,9.46,9.46,24400.0
2012-08-01 14:00:00,9.46,9.48,9.46,9.47,14800.0,9.46,9.48,9.46,9.47,14800.0
2012-08-01 14:05:00,9.47,9.48,9.46,9.47,8400.0,9.47,9.48,9.46,9.47,8400.0
2012-08-01 14:10:00,9.46,9.48,9.43,9.46,65600.0,9.46,9.48,9.43,9.46,65600.0
2012-08-01 14:15:00,9.46,9.47,9.45,9.46,31600.0,9.46,9.47,9.45,9.46,31600.0
2012-08-01 14:20:00,9.47,9.48,9.46,9.46,19600.0,9.47,9.48,9.46,9.46,19600.0
2012-08-01 14:25:00,9.46,9.49,9.46,9.49,69200.0,9.46,9.49,9.46,9.49,69200.0
2012-08-01 14:30:00,9.49,9.49,9.44,9.46,44000.0,9.49,9.49,9.44,9.46,44000.0
2012-08-01 14:35:00,9.46,9.47,9.46,9.46,18400.0,9.46,9.47,9.46,9.46,18400.0
2012-08-01 14:40:00,9.46,9.46,9.45,9.46,46000.0,9.46,9.46,9.45,9.46,46000.0
2012-08-01 14:45:00,9.46,9.47,9.45,9.45,47200.0,9.46,9.47,9.45,9.45,47200.0
2012-08-01 14:50:00,9.45,9.46,9.44,9.46,50400.0,9.45,9.46,9.44,9.46,50400.0
2012-08-01 14:55:00,9.47,9.47,9.45,9.46,23200.0,9.47,9.47,9.45,9.46,23200.0
2012-08-01 15:00:00,9.46,9.47,9.45,9.46,30800.0,9.46,9.47,9.45,9.46,30800.0
2012-08-01 15:05:00,9.46,9.47,9.45,9.47,21600.0,9.46,9.47,9.45,9.47,21600.0
2012-08-01 15:10:00,9.47,9.47,9.45,9.46,34800.0,9.47,9.47,9.45,9.46,34800.0
2012-08-01 15:15:00,9.45,9.46,9.45,9.46,48800.0,9.45,9.46,9.45,9.46,48800.0
2012-08-01 15:20:00,9.46,9.48,9.46,9.46,30400.0,9.46,9.48,9.46,9.46,30400.0
2012-08-01 15:25:00,9.47,9.5,9.47,9.49,30000.0,9.47,9.5,9.47,9.49,30000.0
2012-08-01 15:30:00,9.49,9.52,9.48,9.5,55600.0,9.49,9.52,9.48,9.5,55600.0
2012-08-01 15:35:00,9.5,9.5,9.49,9.5,79600.0,9.5,9.5,9.49,9.5,79600.0
2012-08-01 15:40:00,9.5,9.53,9.49,9.49,43200.0,9.5,9.53,9.49,9.49,43200.0
2012-08-01 15:45:00,9.49,9.49,9.4,9.41,111600.0,9.49,9.49,9.4,9.41,111600.0
2012-08-01 15:50:00,9.41,9.43,9.4,9.4,94400.0,9.41,9.43,9.4,9.4,94400.0
2012-08-01 15:55:00,9.4,9.4,9.37,9.38,12800.0,9.4,9.4,9.37,9.38,12800.0
2012-08-02 09:30:00,9.43,9.47,9.39,9.42,66800.0,9.43,9.47,9.39,9.42,66800.0
2012-08-02 09:35:00,9.42,9.44,9.36,9.36,16400.0,9.42,9.44,9.36,9.36,16400.0
2012-08-02 09:40:00,9.36,9.38,9.34,9.37,16000.0,9.36,9.38,9.34,9.37,16000.0
2012-08-02 09:45:00,9.39,9.43,9.36,9.36,22800.0,9.39,9.43,9.36,9.36,22800.0
2012-08-02 09:50:00,9.37,9.37,9.31,9.31,35200.0,9.37,9.37,9.31,9.31,35200.0
2012-08-02 09:55:00,9.31,9.32,9.26,9.3,43600.0,9.31,9.32,9.26,9.3,43600.0
2012-08-02 10:00:00,9.3,9.31,9.25,9.26,28000.0,9.3,9.31,9.25,9.26,28000.0
2012-08-02 10:05:00,9.24,9.35,9.24,9.35,26400.0,9.24,9.35,9.24,9.35,26400.0
2012-08-02 10:10:00,9.36,9.37,9.3,9.33,26000.0,9.36,9.37,9.3,9.33,26000.0
2012-08-02 10:15:00,9.34,9.34,9.31,9.32,25600.0,9.34,9.34,9.31,9.32,25600.0
2012-08-02 10:20:00,9.31,9.34,9.29,9.29,25200.0,9.31,9.34,9.29,9.29,25200.0
2012-08-02 10:25:00,9.28,9.34,9.28,9.31,34000.0,9.28,9.34,9.28,9.31,34000.0
2012-08-02 10:30:00,9.31,9.33,9.3,9.33,29600.0,9.31,9.33,9.3,9.33,29600.0
2012-08-02 10:35:00,9.33,9.33,9.26,9.26,17200.0,9.33,9.33,9.26,9.26,17200.0
2012-08-02 10:40:00,9.26,9.3,9.26,9.28,31600.0,9.26,9.3,9.26,9.28,31600.0
2012-08-02 10:45:00,9.28,9.29,9.26,9.28,31600.0,9.28,9.29,9.26,9.28,31600.0
2012-08-02 10:50:00,9.29,9.29,9.24,9.27,28800.0,9.29,9.29,9.24,9.27,28800.0
2012-08-02 10:55:00,9.25,9.25,9.22,9.22,37200.0,9.25,9.25,9.22,9.22,37200.0
2012-08-02 11:00:00,9.24,9.25,9.22,9.23,20400.0,9.24,9.25,9.22,9.23,20400.0
2012-08-02 11:05:00,9.23,9.23,9.2,9.21,14800.0,9.23,9.23,9.2,9.21,14800.0
2012-08-02 11:10:00,9.2,9.22,9.2,9.21,23600.0,9.2,9.22,9.2,9.21,23600.0
2012-08-02 11:15:00,9.21,9.21,9.17,9.18,38800.0,9.21,9.21,9.17,9.18,38800.0
2012-08-02 11:20:00,9.18,9.2,9.18,9.18,34000.0,9.18,9.2,9.18,9.18,34000.0
2012-08-02 11:25:00,9.18,9.2,9.17,9.19,29200.0,9.18,9.2,9.17,9.19,29200.0
2012-08-02 11:30:00,9.19,9.19,9.14,9.15,35200.0,9.19,9.19,9.14,9.15,35200.0
2012-08-02 11:35:00,9.15,9.15,9.13,9.13,34400.0,9.15,9.15,9.13,9.13,34400.0
2012-08-02 11:40:00,9.13,9.13,9.11,9.12,35600.0,9.13,9.13,9.11,9.12,35600.0
2012-08-02 11:45:00,9.12,9.14,9.12,9.12,34800.0,9.12,9.14,9.12,9.12,34800.0
2012-08-02 11:50:00,9.13,9.13,9.09,9.1,37200.0,9.13,9.13,9.09,9.1,37200.0
2012-08-02 11:55:00,9.1,9.12,9.1,9.11,22800.0,9.1,9.12,9.1,9.11,22800.0
2012-08-02 12:00:00,9.12,9.19,9.12,9.17,73200.0,9.12,9.19,9.12,9.17,73200.0
2012-08-02 12:05:00,9.17,9.21,9.15,9.21,46000.0,9.17,9.21,9.15,9.21,46000.0
2012-08-02 12:10:00,9.21,9.25,9.21,9.25,40000.0,9.21,9.25,9.21,9.25,40000.0
2012-08-02 12:15:00,9.25,9.28,9.25,9.26,85200.0,9.25,9.28,9.25,9.26,85200.0
2012-08-02 12:20:00,9.25,9.25,9.21,9.22,120000.0,9.25,9.25,9.21,9.22,120000.0
2012-08-02 12:25:00,9.21,9.21,9.2,9.21,22000.0,9.21,9.21,9.2,9.21,22000.0
2012-08-02 12:30:00,9.21,9.22,9.2,9.2,32800.0,9.21,9.22,9.2,9.2,32800.0
2012-08-02 12:35:00,9.2,9.22,9.2,9.22,22800.0,9.2,9.22,9.2,9.22,22800.0
2012-08-02 12:40:00,9.22,9.22,9.21,9.21,24800.0,9.22,9.22,9.21,9.21,24800.0
2012-08-02 12:45:00,9.21,9.22,9.2,9.2,26400.0,9.21,9.22,9.2,9.2,26400.0
2012-08-02 12:50:00,9.2,9.21,9.2,9.21,16800.0,9.2,9.21,9.2,9.21,16800.0
2012-08-02 12:55:00,9.2,9.21,9.2,9.21,18800.0,9.2,9.21,9.2,9.21,18800.0
2012-08-02 13:00:00,9.22,9.22,9.21,9.21,37600.0,9.22,9.22,9.21,9.21,37600.0
2012-08-02 13:05:00,9.21,9.24,9.21,9.24,38400.0,9.21,9.24,9.21,9.24,38400.0
2012-08-02 13:10:00,9.24,9.24,9.22,9.22,5600.0,9.24,9.24,9.22,9.22,5600.0
2012-08-02 13:15:00,9.22,9.23,9.21,9.21,22400.0,9.22,9.23,9.21,9.21,22400.0
2012-08-02 13:20:00,9.21,9.24,9.21,9.24,33200.0,9.21,9.24,9.21,9.24,33200.0
2012-08-02 13:25:00,9.23,9.23,9.2,9.2,5600.0,9.23,9.23,9.2,9.2,5600.0
2012-08-02 13:30:00,9.2,9.2,9.19,9.2,17200.0,9.2,9.2,9.19,9.2,17200.0
2012-08-02 13:35:00,9.21,9.21,9.2,9.21,23600.0,9.21,9.21,9.2,9.21,23600.0
2012-08-02 13:40:00,9.21,9.22,9.21,9.22,22800.0,9.21,9.22,9.21,9.22,22800.0
2012-08-02 13:45:00,9.22,9.24,9.22,9.24,15600.0,9.22,9.24,9.22,9.24,15600.0
2012-08-02 13:50:00,9.23,9.28,9.23,9.27,35600.0,9.23,9.28,9.23,9.27,35600.0
2012-08-02 13:55:00,9.27,9.27,9.25,9.26,13600.0,9.27,9.27,9.25,9.26,13600.0
2012-08-02 14:00:00,9.25,9.26,9.22,9.26,61600.0,9.25,9.26,9.22,9.26,61600.0
2012-08-02 14:05:00,9.27,9.27,9.24,9.24,16800.0,9.27,9.27,9.24,9.24,16800.0
2012-08-02 14:10:00,9.25,9.26,9.24,9.25,42800.0,9.25,9.26,9.24,9.25,42800.0
2012-08-02 14:15:00,9.25,9.25,9.2,9.2,12400.0,9.25,9.25,9.2,9.2,12400.0
2012-08-02 14:20:00,9.2,9.24,9.2,9.23,32400.0,9.2,9.24,9.2,9.23,32400.0
2012-08-02 14:25:00,9.23,9.27,9.23,9.27,36800.0,9.23,9.27,9.23,9.27,36800.0
2012-08-02 14:30:00,9.26,9.28,9.26,9.28,40000.0,9.26,9.28,9.26,9.28,40000.0
2012-08-02 14:35:00,9.27,9.28,9.24,9.24,23200.0,9.27,9.28,9.24,9.24,23200.0
2012-08-02 14:40:00,9.24,9.25,9.23,9.24,38400.0,9.24,9.25,9.23,9.24,38400.0
2012-08-02 14:45:00,9.24,9.26,9.24,9.26,67200.0,9.24,9.26,9.24,9.26,67200.0
2012-08-02 14:50:00,9.26,9.26,9.22,9.22,24400.0,9.26,9.26,9.22,9.22,24400.0
2012-08-02 14:55:00,9.22,9.23,9.21,9.21,50000.0,9.22,9.23,9.21,9.21,50000.0
2012-08-02 15:00:00,9.21,9.22,9.21,9.22,43600.0,9.21,9.22,9.21,9.22,43600.0
2012-08-02 15:05:00,9.22,9.23,9.22,9.22,38000.0,9.22,9.23,9.22,9.22,38000.0
2012-08-02 15:10:00,9.22,9.24,9.22,9.24,45600.0,9.22,9.24,9.22,9.24,45600.0
2012-08-02 15:15:00,9.24,9.29,9.24,9.29,110800.0,9.24,9.29,9.24,9.29,110800.0
2012-08-02 15:20:00,9.29,9.31,9.28,9.3,57200.0,9.29,9.31,9.28,9.3,57200.0
2012-08-02 15:25:00,9.3,9.31,9.28,9.28,46800.0,9.3,9.31,9.28,9.28,46800.0
2012-08-02 15:30:00,9.28,9.3,9.28,9.29,44800.0,9.28,9.3,9.28,9.29,44800.0
2012-08-02 15:35:00,9.3,9.31,9.29,9.31,77200.0,9.3,9.31,9.29,9.31,77200.0
2012-08-02 15:40:00,9.31,9.31,9.27,9.28,90400.0,9.31,9.31,9.27,9.28,90400.0
2012-08-02 15:45:00,9.28,9.28,9.21,9.22,122000.0,9.28,9.28,9.21,9.22,122000.0
2012-08-02 15:50:00,9.22,9.24,9.21,9.22,101200.0,9.22,9.24,9.21,9.22,101200.0
2012-08-02 15:55:00,9.22,9.28,9.22,9.26,113600.0,9.22,9.28,9.22,9.26,113600.0
2012-08-03 09:30:00,9.31,9.33,9.13,9.13,72400.0,9.31,9.33,9.13,9.13,72400.0
2012-08-03 09:35:00,9.12,9.28,9.12,9.22,30800.0,9.12,9.28,9.12,9.22,30800.0
2012-08-03 09:40:00,9.21,9.29,9.21,9.29,26400.0,9.21,9.29,9.21,9.29,26400.0
2012-08-03 09:45:00,9.3,9.31,9.27,9.3,30000.0,9.3,9.31,9.27,9.3,30000.0
2012-08-03 09:50:00,9.31,9.35,9.3,9.33,14000.0,9.31,9.35,9.3,9.33,14000.0
2012-08-03 09:55:00,9.33,9.33,9.25,9.26,30000.0,9.33,9.33,9.25,9.26,30000.0
2012-08-03 10:00:00,9.28,9.28,9.23,9.24,38000.0,9.28,9.28,9.23,9.24,38000.0
2012-08-03 10:05:00,9.26,9.3,9.24,9.26,40000.0,9.26,9.3,9.24,9.26,40000.0
2012-08-03 10:10:00,9.27,9.29,9.27,9.27,32400.0,9.27,9.29,9.27,9.27,32400.0
2012-08-03 10:15:00,9.28,9.29,9.26,9.26,26400.0,9.28,9.29,9.26,9.26,26400.0
2012-08-03 10:20:00,9.27,9.32,9.27,9.31,26000.0,9.27,9.32,9.27,9.31,26000.0
2012-08-03 10:25:00,9.32,9.37,9.32,9.37,26800.0,9.32,9.37,9.32,9.37,26800.0
2012-08-03 10:30:00,9.37,9.37,9.35,9.37,48000.0,9.37,9.37,9.35,9.37,48000.0
2012-08-03 10:35:00,9.37,9.37,9.32,9.34,32000.0,9.37,9.37,9.32,9.34,32000.0
2012-08-03 10:40:00,9.33,9.34,9.31,9.31,24800.0,9.33,9.34,9.31,9.31,24800.0
2012-08-03 10:45:00,9.32,9.32,9.3,9.3,31600.0,9.32,9.32,9.3,9.3,31600.0
2012-08-03 10:50:00,9.3,9.31,9.29,9.3,19600.0,9.3,9.31,9.29,9.3,19600.0
2012-08-03 10:55:00,9.3,9.32,9.28,9.28,21200.0,9.3,9.32,9.28,9.28,21200.0
2012-08-03 11:00:00,9.28,9.3,9.28,9.3,35600.0,9.28,9.3,9.28,9.3,35600.0
2012-08-03 11:05:00,9.3,9.31,9.29,9.3,18400.0,9.3,9.31,9.29,9.3,18400.0
2012-08-03 11:10:00,9.3,9.31,9.3,9.31,26800.0,9.3,9.31,9.3,9.31,26800.0
2012-08-03 11:15:00,9.31,9.34,9.31,9.33,74400.0,9.31,9.34,9.31,9.33,74400.0
2012-08-03 11:20:00,9.33,9.34,9.29,9.31,40400.0,9.33,9.34,9.29,9.31,40400.0
2012-08-03 11:25:00,9.31,9.33,9.3,9.3,17600.0,9.31,9.33,9.3,9.3,17600.0
2012-08-03 11:30:00,9.3,9.32,9.28,9.29,36800.0,9.3,9.32,9.28,9.29,36800.0
2012-08-03 11:35:00,9.3,9.31,9.29,9.29,16400.0,9.3,9.31,9.29,9.29,16400.0
2012-08-03 11:40:00,9.29,9.3,9.28,9.28,19600.0,9.29,9.3,9.28,9.28,19600.0
2012-08-03 11:45:00,9.28,9.3,9.28,9.29,26000.0,9.28,9.3,9.28,9.29,26000.0
2012-08-03 11:50:00,9.29,9.33,9.28,9.32,21600.0,9.29,9.33,9.28,9.32,21600.0
2012-08-03 11:55:00,9.33,9.33,9.31,9.32,21200.0,9.33,9.33,9.31,9.32,21200.0
2012-08-03 12:00:00,9.32,9.33,9.31,9.32,25200.0,9.32,9.33,9.31,9.32,25200.0
2012-08-03 12:05:00,9.32,9.33,9.31,9.31,24400.0,9.32,9.33,9.31,9.31,24400.0
2012-08-03 12:10:00,9.31,9.32,9.31,9.31,21600.0,9.31,9.32,9.31,9.31,21600.0
2012-08-03 12:15:00,9.31,9.31,9.29,9.3,24400.0,9.31,9.31,9.29,9.3,24400.0
2012-08-03 12:20:00,9.3,9.31,9.29,9.3,28800.0,9.3,9.31,9.29,9.3,28800.0
2012-08-03 12:25:00,9.3,9.3,9.28,9.28,18000.0,9.3,9.3,9.28,9.28,18000.0
2012-08-03 12:30:00,9.28,9.29,9.27,9.28,40400.0,9.28,9.29,9.27,9.28,40400.0
2012-08-03 12:35:00,9.28,9.28,9.25,9.25,22000.0,9.28,9.28,9.25,9.25,22000.0
2012-08-03 12:40:00,9.26,9.27,9.24,9.25,23600.0,9.26,9.27,9.24,9.25,23600.0
2012-08-03 12:45:00,9.25,9.26,9.24,9.24,13200.0,9.25,9.26,9.24,9.24,13200.0
2012-08-03 12:50:00,9.24,9.25,9.23,9.23,22000.0,9.24,9.25,9.23,9.23,22000.0
2012-08-03 12:55:00,9.24,9.24,9.22,9.22,20400.0,9.24,9.24,9.22,9.22,20400.0
2012-08-03 13:00:00,9.23,9.23,9.22,9.22,26800.0,9.23,9.23,9.22,9.22,26800.0
2012-08-03 13:05:00,9.22,9.23,9.21,9.22,21600.0,9.22,9.23,9.21,9.22,21600.0
2012-08-03 13:10:00,9.22,9.22,9.21,9.21,32400.0,9.22,9.22,9.21,9.21,32400.0
2012-08-03 13:15:00,9.21,9.22,9.21,9.21,22800.0,9.21,9.22,9.21,9.21,22800.0
2012-08-03 13:20:00,9.21,9.21,9.2,9.2,29600.0,9.21,9.21,9.2,9.2,29600.0
2012-08-03 13:25:00,9.2,9.22,9.2,9.22,21200.0,9.2,9.22,9.2,9.22,21200.0
2012-08-03 13:30:00,9.22,9.23,9.2,9.2,37600.0,9.22,9.23,9.2,9.2,37600.0
2012-08-03 13:35:00,9.21,9.22,9.2,9.21,25600.0,9.21,9.22,9.2,9.21,25600.0
2012-08-03 13:40:00,9.21,9.22,9.2,9.22,29200.0,9.21,9.22,9.2,9.22,29200.0
2012-08-03 13:45:00,9.22,9.22,9.2,9.21,18800.0,9.22,9.22,9.2,9.21,18800.0
2012-08-03 13:50:00,9.21,9.21,9.2,9.21,25200.0,9.21,9.21,9.2,9.21,25200.0
2012-08-03 13:55:00,9.2,9.22,9.2,9.21,12800.0,9.2,9.22,9.2,9.21,12800.0
2012-08-03 14:00:00,9.22,9.22,9.21,9.22,24400.0,9.22,9.22,9.21,9.22,24400.0
2012-08-03 14:05:00,9.22,9.22,9.21,9.22,18400.0,9.22,9.22,9.21,9.22,18400.0
2012-08-03 14:10:00,9.22,9.23,9.22,9.23,18000.0,9.22,9.23,9.22,9.23,18000.0
2012-08-03 14:15:00,9.23,9.24,9.23,9.24,24400.0,9.23,9.24,9.23,9.24,24400.0
2012-08-03 14:20:00,9.24,9.26,9.24,9.25,25600.0,9.24,9.26,9.24,9.25,25600.0
2012-08-03 14:25:00,9.26,9.26,9.24,9.24,19200.0,9.26,9.26,9.24,9.24,19200.0
2012-08-03 14:30:00,9.24,9.24,9.22,9.24,28000.0,9.24,9.24,9.22,9.24,28000.0
2012-08-03 14:35:00,9.24,9.25,9.22,9.22,28000.0,9.24,9.25,9.22,9.22,28000.0
2012-08-03 14:40:00,9.22,9.24,9.2,9.21,37200.0,9.22,9.24,9.2,9.21,37200.0
2012-08-03 14:45:00,9.21,9.21,9.2,9.21,17600.0,9.21,9.21,9.2,9.21,17600.0
2012-08-03 14:50:00,9.21,9.22,9.2,9.21,27600.0,9.21,9.22,9.2,9.21,27600.0
2012-08-03 14:55:00,9.21,9.21,9.2,9.21,26800.0,9.21,9.21,9.2,9.21,26800.0
2012-08-03 15:00:00,9.21,9.21,9.19,9.2,76400.0,9.21,9.21,9.19,9.2,76400.0
2012-08-03 15:05:00,9.2,9.2,9.19,9.2,31600.0,9.2,9.2,9.19,9.2,31600.0
2012-08-03 15:10:00,9.2,9.2,9.18,9.18,60800.0,9.2,9.2,9.18,9.18,60800.0
2012-08-03 15:15:00,9.18,9.18,9.17,9.17,35600.0,9.18,9.18,9.17,9.17,35600.0
2012-08-03 15:20:00,9.17,9.18,9.15,9.15,84400.0,9.17,9.18,9.15,9.15,84400.0
2012-08-03 15:25:00,9.16,9.19,9.15,9.18,63600.0,9.16,9.19,9.15,9.18,63600.0
2012-08-03 15:30:00,9.17,9.19,9.17,9.18,52400.0,9.17,9.19,9.17,9.18,52400.0
2012-08-03 15:35:00,9.19,9.21,9.18,9.19,46800.0,9.19,9.21,9.18,9.19,46800.0
2012-08-03 15:40:00,9.21,9.22,9.19,9.2,56800.0,9.21,9.22,9.19,9.2,56800.0
2012-08-03 15:45:00,9.21,9.22,9.19,9.22,78800.0,9.21,9.22,9.19,9.22,78800.0
2012-08-03 15:50:00,9.22,9.22,9.18,9.18,114400.0,9.22,9.22,9.18,9.18,114400.0
2012-08-03 15:55:00,9.19,9.2,9.18,9.19,176800.0,9.19,9.2,9.18,9.19,176800.0
2012-08-06 09:30:00,9.19,9.28,9.17,9.17,52000.0,9.19,9.28,9.17,9.17,52000.0
2012-08-06 09:35:00,9.17,9.21,9.15,9.2,14800.0,9.17,9.21,9.15,9.2,14800.0
2012-08-06 09:40:00,9.21,9.24,9.19,9.2,40400.0,9.21,9.24,9.19,9.2,40400.0
2012-08-06 09:45:00,9.21,9.23,9.19,9.22,10800.0,9.21,9.23,9.19,9.22,10800.0
2012-08-06 09:50:00,9.23,9.23,9.19,9.21,27200.0,9.23,9.23,9.19,9.21,27200.0
2012-08-06 09:55:00,9.21,9.22,9.19,9.19,30800.0,9.21,9.22,9.19,9.19,30800.0
2012-08-06 10:00:00,9.2,9.21,9.19,9.19,30800.0,9.2,9.21,9.19,9.19,30800.0
2012-08-06 10:05:00,9.19,9.2,9.18,9.18,30000.0,9.19,9.2,9.18,9.18,30000.0
2012-08-06 10:10:00,9.18,9.18,9.15,9.15,28800.0,9.18,9.18,9.15,9.15,28800.0
2012-08-06 10:15:00,9.14,9.14,9.11,9.12,23600.0,9.14,9.14,9.11,9.12,23600.0
2012-08-06 10:20:00,9.12,9.13,9.08,9.08,36000.0,9.12,9.13,9.08,9.08,36000.0
2012-08-06 10:25:00,9.08,9.09,9.07,9.08,23200.0,9.08,9.09,9.07,9.08,23200.0
2012-08-06 10:30:00,9.08,9.12,9.08,9.1,33600.0,9.08,9.12,9.08,9.1,33600.0
2012-08-06 10:35:00,9.1,9.13,9.09,9.12,25200.0,9.1,9.13,9.09,9.12,25200.0
2012-08-06 10:40:00,9.11,9.14,9.11,9.13,28800.0,9.11,9.14,9.11,9.13,28800.0
2012-08-06 10:45:00,9.13,9.13,9.12,9.12,7200.0,9.13,9.13,9.12,9.12,7200.0
2012-08-06 10:50:00,9.13,9.15,9.13,9.15,34400.0,9.13,9.15,9.13,9.15,34400.0
2012-08-06 10:55:00,9.15,9.15,9.14,9.15,12000.0,9.15,9.15,9.14,9.15,12000.0
2012-08-06 11:00:00,9.15,9.15,9.14,9.14,14800.0,9.15,9.15,9.14,9.14,14800.0
2012-08-06 11:05:00,9.15,9.15,9.14,9.15,24000.0,9.15,9.15,9.14,9.15,24000.0
2012-08-06 11:10:00,9.15,9.16,9.13,9.14,24800.0,9.15,9.16,9.13,9.14,24800.0
2012-08-06 11:15:00,9.14,9.17,9.14,9.14,21200.0,9.14,9.17,9.14,9.14,21200.0
2012-08-06 11:20:00,9.14,9.15,9.14,9.14,10400.0,9.14,9.15,9.14,9.14,10400.0
2012-08-06 11:25:00,9.16,9.16,9.15,9.15,18000.0,9.16,9.16,9.15,9.15,18000.0
2012-08-06 11:30:00,9.15,9.17,9.15,9.16,34800.0,9.15,9.17,9.15,9.16,34800.0
2012-08-06 11:35:00,9.16,9.2,9.16,9.19,18400.0,9.16,9.2,9.16,9.19,18400.0
2012-08-06 11:40:00,9.19,9.23,9.19,9.2,38800.0,9.19,9.23,9.19,9.2,38800.0
2012-08-06 11:45:00,9.21,9.22,9.19,9.2,19600.0,9.21,9.22,9.19,9.2,19600.0
2012-08-06 11:50:00,9.21,9.22,9.21,9.22,20800.0,9.21,9.22,9.21,9.22,20800.0
2012-08-06 11:55:00,9.22,9.22,9.21,9.22,15600.0,9.22,9.22,9.21,9.22,15600.0
2012-08-06 12:00:00,9.22,9.24,9.22,9.22,22800.0,9.22,9.24,9.22,9.22,22800.0
2012-08-06 12:05:00,9.22,9.25,9.22,9.24,54000.0,9.22,9.25,9.22,9.24,54000.0
2012-08-06 12:10:00,9.24,9.26,9.24,9.25,25200.0,9.24,9.26,9.24,9.25,25200.0
2012-08-06 12:15:00,9.25,9.29,9.25,9.29,16800.0,9.25,9.29,9.25,9.29,16800.0
2012-08-06 12:20:00,9.28,9.31,9.28,9.3,16000.0,9.28,9.31,9.28,9.3,16000.0
2012-08-06 12:25:00,9.29,9.3,9.29,9.29,4400.0,9.29,9.3,9.29,9.29,4400.0
2012-08-06 12:30:00,9.29,9.31,9.29,9.31,18000.0,9.29,9.31,9.29,9.31,18000.0
2012-08-06 12:35:00,9.31,9.31,9.3,9.3,11200.0,9.31,9.31,9.3,9.3,11200.0
2012-08-06 12:40:00,9.3,9.33,9.3,9.32,26400.0,9.3,9.33,9.3,9.32,26400.0
2012-08-06 12:45:00,9.32,9.33,9.31,9.31,12800.0,9.32,9.33,9.31,9.31,12800.0
2012-08-06 12:50:00,9.32,9.33,9.31,9.31,26400.0,9.32,9.33,9.31,9.31,26400.0
2012-08-06 12:55:00,9.32,9.33,9.31,9.31,24000.0,9.32,9.33,9.31,9.31,24000.0
2012-08-06 13:00:00,9.31,9.31,9.31,9.31,17600.0,9.31,9.31,9.31,9.31,17600.0
2012-08-06 13:05:00,9.31,9.31,9.28,9.28,24000.0,9.31,9.31,9.28,9.28,24000.0
2012-08-06 13:10:00,9.28,9.29,9.28,9.29,19200.0,9.28,9.29,9.28,9.29,19200.0
2012-08-06 13:15:00,9.3,9.33,9.3,9.32,13200.0,9.3,9.33,9.3,9.32,13200.0
2012-08-06 13:20:00,9.32,9.34,9.32,9.33,29200.0,9.32,9.34,9.32,9.33,29200.0
2012-08-06 13:25:00,9.34,9.37,9.34,9.37,26800.0,9.34,9.37,9.34,9.37,26800.0
2012-08-06 13:30:00,9.36,9.38,9.36,9.37,32400.0,9.36,9.38,9.36,9.37,32400.0
2012-08-06 13:35:00,9.38,9.4,9.37,9.4,50400.0,9.38,9.4,9.37,9.4,50400.0
2012-08-06 13:40:00,9.4,9.4,9.39,9.4,14800.0,9.4,9.4,9.39,9.4,14800.0
2012-08-06 13:45:00,9.4,9.41,9.4,9.4,6800.0,9.4,9.41,9.4,9.4,6800.0
2012-08-06 13:50:00,9.4,9.42,9.4,9.41,23200.0,9.4,9.42,9.4,9.41,23200.0
2012-08-06 13:55:00,9.42,9.43,9.41,9.43,19200.0,9.42,9.43,9.41,9.43,19200.0
2012-08-06 14:00:00,9.43,9.43,9.42,9.43,21600.0,9.43,9.43,9.42,9.43,21600.0
2012-08-06 14:05:00,9.43,9.43,9.42,9.43,36400.0,9.43,9.43,9.42,9.43,36400.0
2012-08-06 14:10:00,9.43,9.43,9.43,9.43,30800.0,9.43,9.43,9.43,9.43,30800.0
2012-08-06 14:15:00,9.43,9.43,9.39,9.4,31200.0,9.43,9.43,9.39,9.4,31200.0
2012-08-06 14:20:00,9.4,9.43,9.4,9.42,17600.0,9.4,9.43,9.4,9.42,17600.0
2012-08-06 14:25:00,9.42,9.45,9.41,9.42,34400.0,9.42,9.45,9.41,9.42,34400.0
2012-08-06 14:30:00,9.42,9.45,9.42,9.44,20800.0,9.42,9.45,9.42,9.44,20800.0
2012-08-06 14:35:00,9.44,9.44,9.42,9.42,9600.0,9.44,9.44,9.42,9.42,9600.0
2012-08-06 14:40:00,9.42,9.44,9.42,9.43,20800.0,9.42,9.44,9.42,9.43,20800.0
2012-08-06 14:45:00,9.42,9.44,9.42,9.44,13200.0,9.42,9.44,9.42,9.44,13200.0
2012-08-06 14:50:00,9.44,9.45,9.42,9.43,15200.0,9.44,9.45,9.42,9.43,15200.0
2012-08-06 14:55:00,9.43,9.44,9.43,9.43,11200.0,9.43,9.44,9.43,9.43,11200.0
2012-08-06 15:00:00,9.45,9.45,9.44,9.45,18400.0,9.45,9.45,9.44,9.45,18400.0
2012-08-06 15:05:00,9.45,9.47,9.44,9.46,17600.0,9.45,9.47,9.44,9.46,17600.0
2012-08-06 15:10:00,9.44,9.45,9.43,9.45,9200.0,9.44,9.45,9.43,9.45,9200.0
2012-08-06 15:15:00,9.45,9.45,9.43,9.43,24800.0,9.45,9.45,9.43,9.43,24800.0
2012-08-06 15:20:00,9.43,9.43,9.41,9.42,13600.0,9.43,9.43,9.41,9.42,13600.0
2012-08-06 15:25:00,9.42,9.42,9.41,9.42,18400.0,9.42,9.42,9.41,9.42,18400.0
2012-08-06 15:30:00,9.42,9.43,9.42,9.42,26800.0,9.42,9.43,9.42,9.42,26800.0
2012-08-06 15:35:00,9.42,9.43,9.42,9.42,14000.0,9.42,9.43,9.42,9.42,14000.0
2012-08-06 15:40:00,9.42,9.43,9.39,9.41,28800.0,9.42,9.43,9.39,9.41,28800.0
2012-08-06 15:45:00,9.42,9.43,9.41,9.43,47600.0,9.42,9.43,9.41,9.43,47600.0
2012-08-06 15:50:00,9.42,9.44,9.41,9.44,57200.0,9.42,9.44,9.41,9.44,57200.0
2012-08-06 15:55:00,9.44,9.44,9.4,9.41,91600.0,9.44,9.44,9.4,9.41,91600.0
2012-08-07 09:30:00,9.46,9.58,9.46,9.5,43200.0,9.46,9.58,9.46,9.5,43200.0
2012-08-07 09:35:00,9.5,9.56,9.5,9.55,33200.0,9.5,9.56,9.5,9.55,33200.0
2012-08-07 09:40:00,9.54,9.61,9.54,9.61,33600.0,9.54,9.61,9.54,9.61,33600.0
2012-08-07 09:45:00,9.6,9.6,9.58,9.58,18400.0,9.6,9.6,9.58,9.58,18400.0
2012-08-07 09:50:00,9.58,9.61,9.58,9.59,16000.0,9.58,9.61,9.58,9.59,16000.0
2012-08-07 09:55:00,9.6,9.61,9.6,9.61,1600.0,9.6,9.61,9.6,9.61,1600.0
2012-08-07 10:00:00,9.61,9.67,9.6,9.66,39600.0,9.61,9.67,9.6,9.66,39600.0
2012-08-07 10:05:00,9.65,9.71,9.65,9.69,60400.0,9.65,9.71,9.65,9.69,60400.0
2012-08-07 10:10:00,9.7,9.74,9.7,9.73,30000.0,9.7,9.74,9.7,9.73,30000.0
2012-08-07 10:15:00,9.72,9.72,9.69,9.69,24000.0,9.72,9.72,9.69,9.69,24000.0
2012-08-07 10:20:00,9.68,9.7,9.67,9.7,25600.0,9.68,9.7,9.67,9.7,25600.0
2012-08-07 10:25:00,9.71,9.71,9.7,9.7,9200.0,9.71,9.71,9.7,9.7,9200.0
2012-08-07 10:30:00,9.7,9.74,9.7,9.74,10800.0,9.7,9.74,9.7,9.74,10800.0
2012-08-07 10:35:00,9.74,9.77,9.73,9.76,19200.0,9.74,9.77,9.73,9.76,19200.0
2012-08-07 10:40:00,9.76,9.76,9.73,9.75,58400.0,9.76,9.76,9.73,9.75,58400.0
2012-08-07 10:45:00,9.76,9.76,9.73,9.74,115600.0,9.76,9.76,9.73,9.74,115600.0
2012-08-07 10:50:00,9.74,9.78,9.74,9.75,82800.0,9.74,9.78,9.74,9.75,82800.0
2012-08-07 10:55:00,9.74,9.74,9.73,9.73,19200.0,9.74,9.74,9.73,9.73,19200.0
2012-08-07 11:00:00,9.73,9.75,9.73,9.75,19200.0,9.73,9.75,9.73,9.75,19200.0
2012-08-07 11:05:00,9.75,9.78,9.74,9.76,60000.0,9.75,9.78,9.74,9.76,60000.0
2012-08-07 11:10:00,9.77,9.77,9.75,9.75,11200.0,9.77,9.77,9.75,9.75,11200.0
2012-08-07 11:15:00,9.75,9.76,9.73,9.73,26400.0,9.75,9.76,9.73,9.73,26400.0
2012-08-07 11:20:00,9.72,9.74,9.72,9.72,22000.0,9.72,9.74,9.72,9.72,22000.0
2012-08-07 11:25:00,9.72,9.74,9.72,9.74,18400.0,9.72,9.74,9.72,9.74,18400.0
2012-08-07 11:30:00,9.73,9.78,9.73,9.76,22000.0,9.73,9.78,9.73,9.76,22000.0
2012-08-07 11:35:00,9.77,9.77,9.75,9.77,17200.0,9.77,9.77,9.75,9.77,17200.0
2012-08-07 11:40:00,9.77,9.8,9.77,9.79,14000.0,9.77,9.8,9.77,9.79,14000.0
2012-08-07 11:45:00,9.79,9.8,9.79,9.8,7600.0,9.79,9.8,9.79,9.8,7600.0
2012-08-07 11:50:00,9.8,9.82,9.8,9.8,16000.0,9.8,9.82,9.8,9.8,16000.0
2012-08-07 11:55:00,9.8,9.82,9.8,9.81,10800.0,9.8,9.82,9.8,9.81,10800.0
2012-08-07 12:00:00,9.81,9.83,9.8,9.83,33600.0,9.81,9.83,9.8,9.83,33600.0
2012-08-07 12:05:00,9.83,9.85,9.81,9.84,29200.0,9.83,9.85,9.81,9.84,29200.0
2012-08-07 12:10:00,9.84,9.84,9.81,9.83,61200.0,9.84,9.84,9.81,9.83,61200.0
2012-08-07 12:15:00,9.82,9.84,9.82,9.83,22800.0,9.82,9.84,9.82,9.83,22800.0
2012-08-07 12:20:00,9.83,9.83,9.82,9.83,90000.0,9.83,9.83,9.82,9.83,90000.0
2012-08-07 12:25:00,9.83,9.83,9.81,9.82,30400.0,9.83,9.83,9.81,9.82,30400.0
2012-08-07 12:30:00,9.82,9.83,9.78,9.79,152400.0,9.82,9.83,9.78,9.79,152400.0
2012-08-07 12:35:00,9.8,9.81,9.75,9.75,264400.0,9.8,9.81,9.75,9.75,264400.0
2012-08-07 12:40:00,9.75,9.75,9.72,9.74,28800.0,9.75,9.75,9.72,9.74,28800.0
2012-08-07 12:45:00,9.74,9.76,9.74,9.75,20400.0,9.74,9.76,9.74,9.75,20400.0
2012-08-07 12:50:00,9.76,9.76,9.73,9.75,58800.0,9.76,9.76,9.73,9.75,58800.0
2012-08-07 12:55:00,9.75,9.76,9.74,9.76,16000.0,9.75,9.76,9.74,9.76,16000.0
2012-08-07 13:00:00,9.75,9.76,9.74,9.74,32800.0,9.75,9.76,9.74,9.74,32800.0
2012-08-07 13:05:00,9.75,9.76,9.74,9.75,34800.0,9.75,9.76,9.74,9.75,34800.0
2012-08-07 13:10:00,9.75,9.76,9.74,9.76,18400.0,9.75,9.76,9.74,9.76,18400.0
2012-08-07 13:15:00,9.75,9.76,9.74,9.75,38000.0,9.75,9.76,9.74,9.75,38000.0
2012-08-07 13:20:00,9.76,9.76,9.74,9.75,27600.0,9.76,9.76,9.74,9.75,27600.0
2012-08-07 13:25:00,9.74,9.76,9.74,9.76,17600.0,9.74,9.76,9.74,9.76,17600.0
2012-08-07 13:30:00,9.76,9.8,9.76,9.78,216400.0,9.76,9.8,9.76,9.78,216400.0
2012-08-07 13:35:00,9.79,9.79,9.76,9.77,20800.0,9.79,9.79,9.76,9.77,20800.0
2012-08-07 13:40:00,9.76,9.78,9.76,9.78,14800.0,9.76,9.78,9.76,9.78,14800.0
2012-08-07 13:45:00,9.78,9.79,9.77,9.78,10800.0,9.78,9.79,9.77,9.78,10800.0
2012-08-07 13:50:00,9.77,9.79,9.77,9.79,17600.0,9.77,9.79,9.77,9.79,17600.0
2012-08-07 13:55:00,9.79,9.8,9.76,9.76,31600.0,9.79,9.8,9.76,9.76,31600.0
2012-08-07 14:00:00,9.77,9.78,9.74,9.76,48400.0,9.77,9.78,9.74,9.76,48400.0
2012-08-07 14:05:00,9.75,9.77,9.74,9.76,22800.0,9.75,9.77,9.74,9.76,22800.0
2012-08-07 14:10:00,9.76,9.8,9.76,9.78,25200.0,9.76,9.8,9.76,9.78,25200.0
2012-08-07 14:15:00,9.78,9.78,9.76,9.77,19600.0,9.78,9.78,9.76,9.77,19600.0
2012-08-07 14:20:00,9.77,9.8,9.77,9.79,31600.0,9.77,9.8,9.77,9.79,31600.0
2012-08-07 14:25:00,9.79,9.79,9.78,9.78,29200.0,9.79,9.79,9.78,9.78,29200.0
2012-08-07 14:30:00,9.78,9.81,9.78,9.8,50400.0,9.78,9.81,9.78,9.8,50400.0
2012-08-07 14:35:00,9.79,9.81,9.79,9.8,16800.0,9.79,9.81,9.79,9.8,16800.0
2012-08-07 14:40:00,9.81,9.81,9.78,9.79,24400.0,9.81,9.81,9.78,9.79,24400.0
2012-08-07 14:45:00,9.78,9.8,9.78,9.78,20400.0,9.78,9.8,9.78,9.78,20400.0
2012-08-07 14:50:00,9.79,9.82,9.79,9.82,18400.0,9.79,9.82,9.79,9.82,18400.0
2012-08-07 14:55:00,9.81,9.86,9.81,9.84,106800.0,9.81,9.86,9.81,9.84,106800.0
2012-08-07 15:00:00,9.84,9.86,9.82,9.84,129200.0,9.84,9.86,9.82,9.84,129200.0
2012-08-07 15:05:00,9.83,9.85,9.83,9.84,52000.0,9.83,9.85,9.83,9.84,52000.0
2012-08-07 15:10:00,9.84,9.85,9.81,9.81,40000.0,9.84,9.85,9.81,9.81,40000.0
2012-08-07 15:15:00,9.81,9.84,9.81,9.82,48000.0,9.81,9.84,9.81,9.82,48000.0
2012-08-07 15:20:00,9.82,9.82,9.79,9.8,54400.0,9.82,9.82,9.79,9.8,54400.0
2012-08-07 15:25:00,9.8,9.84,9.8,9.83,54400.0,9.8,9.84,9.8,9.83,54400.0
2012-08-07 15:30:00,9.83,9.84,9.82,9.84,43200.0,9.83,9.84,9.82,9.84,43200.0
2012-08-07 15:35:00,9.84,9.88,9.84,9.88,92800.0,9.84,9.88,9.84,9.88,92800.0
2012-08-07 15:40:00,9.88,9.92,9.87,9.91,74400.0,9.88,9.92,9.87,9.91,74400.0
2012-08-07 15:45:00,9.92,9.92,9.89,9.9,128800.0,9.92,9.92,9.89,9.9,128800.0
2012-08-07 15:50:00,9.9,9.9,9.85,9.85,140800.0,9.9,9.9,9.85,9.85,140800.0
2012-08-07 15:55:00,9.86,9.86,9.82,9.83,164800.0,9.86,9.86,9.82,9.83,164800.0
2012-08-08 09:30:00,9.76,9.81,9.74,9.81,41600.0,9.76,9.81,9.74,9.81,41600.0
2012-08-08 09:35:00,9.81,9.84,9.8,9.84,10400.0,9.81,9.84,9.8,9.84,10400.0
2012-08-08 09:40:00,9.83,9.83,9.79,9.81,12000.0,9.83,9.83,9.79,9.81,12000.0
2012-08-08 09:45:00,9.8,9.87,9.8,9.87,30400.0,9.8,9.87,9.8,9.87,30400.0
2012-08-08 09:50:00,9.86,9.89,9.85,9.87,43600.0,9.86,9.89,9.85,9.87,43600.0
2012-08-08 09:55:00,9.89,9.9,9.88,9.88,16800.0,9.89,9.9,9.88,9.88,16800.0
2012-08-08 10:00:00,9.88,9.89,9.86,9.89,17200.0,9.88,9.89,9.86,9.89,17200.0
2012-08-08 10:05:00,9.88,9.89,9.86,9.88,153600.0,9.88,9.89,9.86,9.88,153600.0
2012-08-08 10:10:00,9.87,9.88,9.87,9.88,12000.0,9.87,9.88,9.87,9.88,12000.0
2012-08-08 10:15:00,9.88,9.9,9.87,9.88,68800.0,9.88,9.9,9.87,9.88,68800.0
2012-08-08 10:20:00,9.88,9.9,9.86,9.86,60400.0,9.88,9.9,9.86,9.86,60400.0
2012-08-08 10:25:00,9.85,9.85,9.81,9.82,18000.0,9.85,9.85,9.81,9.82,18000.0
2012-08-08 10:30:00,9.8,9.82,9.79,9.79,6400.0,9.8,9.82,9.79,9.79,6400.0
2012-08-08 10:35:00,9.79,9.79,9.76,9.77,46800.0,9.79,9.79,9.76,9.77,46800.0
2012-08-08 10:40:00,9.77,9.77,9.76,9.76,64800.0,9.77,9.77,9.76,9.76,64800.0
2012-08-08 10:45:00,9.77,9.79,9.76,9.79,26800.0,9.77,9.79,9.76,9.79,26800.0
2012-08-08 10:50:00,9.78,9.8,9.77,9.77,39200.0,9.78,9.8,9.77,9.77,39200.0
2012-08-08 10:55:00,9.78,9.78,9.77,9.78,14400.0,9.78,9.78,9.77,9.78,14400.0
2012-08-08 11:00:00,9.78,9.78,9.76,9.77,29200.0,9.78,9.78,9.76,9.77,29200.0
2012-08-08 11:05:00,9.77,9.79,9.77,9.78,49600.0,9.77,9.79,9.77,9.78,49600.0
2012-08-08 11:10:00,9.78,9.8,9.78,9.8,18800.0,9.78,9.8,9.78,9.8,18800.0
2012-08-08 11:15:00,9.8,9.81,9.79,9.81,10400.0,9.8,9.81,9.79,9.81,10400.0
2012-08-08 11:20:00,9.82,9.82,9.81,9.82,34000.0,9.82,9.82,9.81,9.82,34000.0
2012-08-08 11:25:00,9.81,9.84,9.81,9.83,13200.0,9.81,9.84,9.81,9.83,13200.0
2012-08-08 11:30:00,9.81,9.85,9.81,9.84,13200.0,9.81,9.85,9.81,9.84,13200.0
2012-08-08 11:35:00,9.84,9.84,9.83,9.84,5600.0,9.84,9.84,9.83,9.84,5600.0
2012-08-08 11:40:00,9.84,9.91,9.82,9.89,84000.0,9.84,9.91,9.82,9.89,84000.0
2012-08-08 11:45:00,9.9,9.96,9.9,9.95,38000.0,9.9,9.96,9.9,9.95,38000.0
2012-08-08 11:50:00,9.94,9.95,9.92,9.92,11600.0,9.94,9.95,9.92,9.92,11600.0
2012-08-08 11:55:00,9.91,9.92,9.86,9.86,12800.0,9.91,9.92,9.86,9.86,12800.0
2012-08-08 12:00:00,9.86,9.87,9.85,9.85,7600.0,9.86,9.87,9.85,9.85,7600.0
2012-08-08 12:05:00,9.84,9.86,9.84,9.85,8400.0,9.84,9.86,9.84,9.85,8400.0
2012-08-08 12:10:00,9.86,9.86,9.84,9.86,19600.0,9.86,9.86,9.84,9.86,19600.0
2012-08-08 12:15:00,9.85,9.87,9.85,9.86,10400.0,9.85,9.87,9.85,9.86,10400.0
2012-08-08 12:20:00,9.86,9.87,9.85,9.87,10800.0,9.86,9.87,9.85,9.87,10800.0
2012-08-08 12:25:00,9.85,9.86,9.85,9.85,11600.0,9.85,9.86,9.85,9.85,11600.0
2012-08-08 12:30:00,9.85,9.87,9.84,9.84,24000.0,9.85,9.87,9.84,9.84,24000.0
2012-08-08 12:35:00,9.84,9.87,9.84,9.85,54800.0,9.84,9.87,9.84,9.85,54800.0
2012-08-08 12:40:00,9.85,9.86,9.83,9.83,40000.0,9.85,9.86,9.83,9.83,40000.0
2012-08-08 12:45:00,9.83,9.84,9.83,9.83,15600.0,9.83,9.84,9.83,9.83,15600.0
2012-08-08 12:50:00,9.83,9.84,9.82,9.83,6800.0,9.83,9.84,9.82,9.83,6800.0
2012-08-08 12:55:00,9.83,9.83,9.83,9.83,1200.0,9.83,9.83,9.83,9.83,1200.0
2012-08-08 13:00:00,9.83,9.83,9.81,9.83,16400.0,9.83,9.83,9.81,9.83,16400.0
2012-08-08 13:05:00,9.83,9.85,9.83,9.84,13600.0,9.83,9.85,9.83,9.84,13600.0
2012-08-08 13:10:00,9.84,9.85,9.83,9.85,17200.0,9.84,9.85,9.83,9.85,17200.0
2012-08-08 13:15:00,9.85,9.86,9.82,9.82,78000.0,9.85,9.86,9.82,9.82,78000.0
2012-08-08 13:20:00,9.82,9.84,9.8,9.83,9600.0,9.82,9.84,9.8,9.83,9600.0
2012-08-08 13:25:00,9.82,9.84,9.82,9.83,16000.0,9.82,9.84,9.82,9.83,16000.0
2012-08-08 13:30:00,9.85,9.85,9.83,9.84,4000.0,9.85,9.85,9.83,9.84,4000.0
2012-08-08 13:35:00,9.84,9.84,9.82,9.83,21600.0,9.84,9.84,9.82,9.83,21600.0
2012-08-08 13:40:00,9.83,9.85,9.81,9.82,52400.0,9.83,9.85,9.81,9.82,52400.0
2012-08-08 13:45:00,9.82,9.84,9.82,9.83,136000.0,9.82,9.84,9.82,9.83,136000.0
2012-08-08 13:50:00,9.83,9.87,9.83,9.86,55200.0,9.83,9.87,9.83,9.86,55200.0
2012-08-08 13:55:00,9.87,9.91,9.87,9.91,4400.0,9.87,9.91,9.87,9.91,4400.0
2012-08-08 14:00:00,9.91,9.92,9.88,9.88,14800.0,9.91,9.92,9.88,9.88,14800.0
2012-08-08 14:05:00,9.87,9.88,9.87,9.87,10000.0,9.87,9.88,9.87,9.87,10000.0
2012-08-08 14:10:00,9.87,9.87,9.84,9.85,17600.0,9.87,9.87,9.84,9.85,17600.0
2012-08-08 14:15:00,9.84,9.86,9.84,9.84,26000.0,9.84,9.86,9.84,9.84,26000.0
2012-08-08 14:20:00,9.84,9.85,9.84,9.85,15200.0,9.84,9.85,9.84,9.85,15200.0
2012-08-08 14:25:00,9.84,9.85,9.82,9.83,83600.0,9.84,9.85,9.82,9.83,83600.0
2012-08-08 14:30:00,9.83,9.84,9.81,9.82,14800.0,9.83,9.84,9.81,9.82,14800.0
2012-08-08 14:35:00,9.81,9.82,9.8,9.82,22400.0,9.81,9.82,9.8,9.82,22400.0
2012-08-08 14:40:00,9.82,9.82,9.79,9.79,72800.0,9.82,9.82,9.79,9.79,72800.0
2012-08-08 14:45:00,9.78,9.8,9.78,9.78,40800.0,9.78,9.8,9.78,9.78,40800.0
2012-08-08 14:50:00,9.78,9.8,9.78,9.8,31200.0,9.78,9.8,9.78,9.8,31200.0
2012-08-08 14:55:00,9.8,9.81,9.79,9.81,66000.0,9.8,9.81,9.79,9.81,66000.0
2012-08-08 15:00:00,9.81,9.83,9.81,9.82,24000.0,9.81,9.83,9.81,9.82,24000.0
2012-08-08 15:05:00,9.82,9.85,9.82,9.84,13600.0,9.82,9.85,9.82,9.84,13600.0
2012-08-08 15:10:00,9.84,9.87,9.84,9.87,28400.0,9.84,9.87,9.84,9.87,28400.0
2012-08-08 15:15:00,9.86,9.88,9.86,9.87,45600.0,9.86,9.88,9.86,9.87,45600.0
2012-08-08 15:20:00,9.86,9.88,9.86,9.86,19200.0,9.86,9.88,9.86,9.86,19200.0
2012-08-08 15:25:00,9.87,9.88,9.86,9.88,26800.0,9.87,9.88,9.86,9.88,26800.0
2012-08-08 15:30:00,9.87,9.88,9.87,9.88,23200.0,9.87,9.88,9.87,9.88,23200.0
2012-08-08 15:35:00,9.88,9.88,9.85,9.85,40800.0,9.88,9.88,9.85,9.85,40800.0
2012-08-08 15:40:00,9.85,9.86,9.84,9.86,29600.0,9.85,9.86,9.84,9.86,29600.0
2012-08-08 15:45:00,9.87,9.9,9.86,9.89,60800.0,9.87,9.9,9.86,9.89,60800.0
2012-08-08 15:50:00,9.9,9.99,9.89,9.99,217600.0,9.9,9.99,9.89,9.99,217600.0
2012-08-08 15:55:00,9.99,10.0,9.97,9.99,310400.0,9.99,10.0,9.97,9.99,310400.0
2012-08-09 09:30:00,9.91,9.93,9.87,9.89,29200.0,9.91,9.93,9.87,9.89,29200.0
2012-08-09 09:35:00,9.88,9.93,9.88,9.93,8000.0,9.88,9.93,9.88,9.93,8000.0
2012-08-09 09:40:00,9.93,9.99,9.93,9.95,19600.0,9.93,9.99,9.93,9.95,19600.0
2012-08-09 09:45:00,9.96,10.01,9.94,10.0,203600.0,9.96,10.01,9.94,10.0,203600.0
2012-08-09 09:50:00,10.0,10.02,9.98,10.0,92400.0,10.0,10.02,9.98,10.0,92400.0
2012-08-09 09:55:00,10.01,10.04,9.99,9.99,68400.0,10.01,10.04,9.99,9.99,68400.0
2012-08-09 10:00:00,9.99,10.01,9.97,10.0,22000.0,9.99,10.01,9.97,10.0,22000.0
2012-08-09 10:05:00,10.0,10.02,9.98,10.0,53600.0,10.0,10.02,9.98,10.0,53600.0
2012-08-09 10:10:00,10.0,10.01,9.99,10.0,33600.0,10.0,10.01,9.99,10.0,33600.0
2012-08-09 10:15:00,9.99,10.01,9.99,10.0,34800.0,9.99,10.01,9.99,10.0,34800.0
2012-08-09 10:20:00,10.0,10.0,9.99,10.0,25600.0,10.0,10.0,9.99,10.0,25600.0
2012-08-09 10:25:00,10.0,10.0,9.98,10.0,28000.0,10.0,10.0,9.98,10.0,28000.0
2012-08-09 10:30:00,10.01,10.02,10.01,10.02,18000.0,10.01,10.02,10.01,10.02,18000.0
2012-08-09 10:35:00,10.02,10.02,10.0,10.02,19600.0,10.02,10.02,10.0,10.02,19600.0
2012-08-09 10:40:00,10.03,10.03,10.02,10.02,10000.0,10.03,10.03,10.02,10.02,10000.0
2012-08-09 10:45:00,10.03,10.03,10.01,10.01,6800.0,10.03,10.03,10.01,10.01,6800.0
2012-08-09 10:50:00,10.01,10.03,10.0,10.01,19200.0,10.01,10.03,10.0,10.01,19200.0
2012-08-09 10:55:00,10.01,10.03,10.01,10.03,22400.0,10.01,10.03,10.01,10.03,22400.0
2012-08-09 11:00:00,10.02,10.04,10.01,10.03,38800.0,10.02,10.04,10.01,10.03,38800.0
2012-08-09 11:05:00,10.02,10.05,10.02,10.03,24000.0,10.02,10.05,10.02,10.03,24000.0
2012-08-09 11:10:00,10.03,10.05,10.03,10.04,23200.0,10.03,10.05,10.03,10.04,23200.0
2012-08-09 11:15:00,10.04,10.05,10.03,10.05,18400.0,10.04,10.05,10.03,10.05,18400.0
2012-08-09 11:20:00,10.05,10.06,10.05,10.06,14800.0,10.05,10.06,10.05,10.06,14800.0
2012-08-09 11:25:00,10.05,10.06,10.05,10.06,18800.0,10.05,10.06,10.05,10.06,18800.0
2012-08-09 11:30:00,10.06,10.09,10.06,10.08,54800.0,10.06,10.09,10.06,10.08,54800.0
2012-08-09 11:35:00,10.08,10.09,10.02,10.02,45600.0,10.08,10.09,10.02,10.02,45600.0
2012-08-09 11:40:00,10.01,10.02,10.01,10.02,21600.0,10.01,10.02,10.01,10.02,21600.0
2012-08-09 11:45:00,10.02,10.06,10.02,10.06,48400.0,10.02,10.06,10.02,10.06,48400.0
2012-08-09 11:50:00,10.06,10.06,10.03,10.04,15200.0,10.06,10.06,10.03,10.04,15200.0
2012-08-09 11:55:00,10.03,10.04,10.02,10.04,26400.0,10.03,10.04,10.02,10.04,26400.0
2012-08-09 12:00:00,10.03,10.04,10.03,10.03,8000.0,10.03,10.04,10.03,10.03,8000.0
2012-08-09 12:05:00,10.03,10.04,10.03,10.03,18800.0,10.03,10.04,10.03,10.03,18800.0
2012-08-09 12:10:00,10.03,10.03,10.0,10.0,27600.0,10.03,10.03,10.0,10.0,27600.0
2012-08-09 12:15:00,10.0,10.05,10.0,10.05,17200.0,10.0,10.05,10.0,10.05,17200.0
2012-08-09 12:20:00,10.05,10.05,10.04,10.04,9600.0,10.05,10.05,10.04,10.04,9600.0
2012-08-09 12:25:00,10.04,10.05,10.04,10.04,12000.0,10.04,10.05,10.04,10.04,12000.0
2012-08-09 12:30:00,10.04,10.06,10.04,10.06,10000.0,10.04,10.06,10.04,10.06,10000.0
2012-08-09 12:35:00,10.06,10.06,10.06,10.06,20800.0,10.06,10.06,10.06,10.06,20800.0
2012-08-09 12:40:00,10.08,10.1,10.07,10.08,81600.0,10.08,10.1,10.07,10.08,81600.0
2012-08-09 12:45:00,10.07,10.12,10.06,10.12,133200.0,10.07,10.12,10.06,10.12,133200.0
2012-08-09 12:50:00,10.12,10.13,10.08,10.08,46800.0,10.12,10.13,10.08,10.08,46800.0
2012-08-09 12:55:00,10.07,10.12,10.07,10.11,71200.0,10.07,10.12,10.07,10.11,71200.0
2012-08-09 13:00:00,10.11,10.13,10.11,10.13,38000.0,10.11,10.13,10.11,10.13,38000.0
2012-08-09 13:05:00,10.13,10.13,10.11,10.11,12400.0,10.13,10.13,10.11,10.11,12400.0
2012-08-09 13:10:00,10.11,10.11,10.07,10.07,15600.0,10.11,10.11,10.07,10.07,15600.0
2012-08-09 13:15:00,10.06,10.07,10.06,10.06,28800.0,10.06,10.07,10.06,10.06,28800.0
2012-08-09 13:20:00,10.06,10.06,10.03,10.03,20800.0,10.06,10.06,10.03,10.03,20800.0
2012-08-09 13:25:00,10.03,10.06,10.03,10.05,24000.0,10.03,10.06,10.03,10.05,24000.0
2012-08-09 13:30:00,10.05,10.08,10.05,10.05,42800.0,10.05,10.08,10.05,10.05,42800.0
2012-08-09 13:35:00,10.04,10.08,10.04,10.06,54800.0,10.04,10.08,10.04,10.06,54800.0
2012-08-09 13:40:00,10.06,10.1,10.05,10.06,50800.0,10.06,10.1,10.05,10.06,50800.0
2012-08-09 13:45:00,10.06,10.13,10.06,10.11,66400.0,10.06,10.13,10.06,10.11,66400.0
2012-08-09 13:50:00,10.1,10.13,10.1,10.13,23600.0,10.1,10.13,10.1,10.13,23600.0
2012-08-09 13:55:00,10.13,10.13,10.11,10.12,100400.0,10.13,10.13,10.11,10.12,100400.0
2012-08-09 14:00:00,10.12,10.13,10.12,10.12,26000.0,10.12,10.13,10.12,10.12,26000.0
2012-08-09 14:05:00,10.12,10.12,10.09,10.11,166800.0,10.12,10.12,10.09,10.11,166800.0
2012-08-09 14:10:00,10.11,10.13,10.11,10.13,52000.0,10.11,10.13,10.11,10.13,52000.0
2012-08-09 14:15:00,10.13,10.14,10.12,10.13,25600.0,10.13,10.14,10.12,10.13,25600.0
2012-08-09 14:20:00,10.13,10.14,10.13,10.13,18000.0,10.13,10.14,10.13,10.13,18000.0
2012-08-09 14:25:00,10.13,10.17,10.11,10.16,145600.0,10.13,10.17,10.11,10.16,145600.0
2012-08-09 14:30:00,10.17,10.18,10.14,10.15,41600.0,10.17,10.18,10.14,10.15,41600.0
2012-08-09 14:35:00,10.15,10.15,10.13,10.13,20400.0,10.15,10.15,10.13,10.13,20400.0
2012-08-09 14:40:00,10.11,10.12,10.1,10.11,20000.0,10.11,10.12,10.1,10.11,20000.0
2012-08-09 14:45:00,10.1,10.1,10.08,10.09,28000.0,10.1,10.1,10.08,10.09,28000.0
2012-08-09 14:50:00,10.09,10.11,10.09,10.1,22400.0,10.09,10.11,10.09,10.1,22400.0
2012-08-09 14:55:00,10.1,10.1,10.09,10.09,8000.0,10.1,10.1,10.09,10.09,8000.0
2012-08-09 15:00:00,10.09,10.09,10.06,10.06,25200.0,10.09,10.09,10.06,10.06,25200.0
2012-08-09 15:05:00,10.06,10.06,10.03,10.04,50000.0,10.06,10.06,10.03,10.04,50000.0
2012-08-09 15:10:00,10.04,10.06,10.04,10.05,30800.0,10.04,10.06,10.04,10.05,30800.0
2012-08-09 15:15:00,10.06,10.06,10.04,10.04,18400.0,10.06,10.06,10.04,10.04,18400.0
2012-08-09 15:20:00,10.04,10.05,10.03,10.04,26800.0,10.04,10.05,10.03,10.04,26800.0
2012-08-09 15:25:00,10.04,10.06,10.04,10.06,29600.0,10.04,10.06,10.04,10.06,29600.0
2012-08-09 15:30:00,10.06,10.08,10.06,10.06,62400.0,10.06,10.08,10.06,10.06,62400.0
2012-08-09 15:35:00,10.06,10.09,10.06,10.09,30400.0,10.06,10.09,10.06,10.09,30400.0
2012-08-09 15:40:00,10.09,10.09,10.06,10.08,68000.0,10.09,10.09,10.06,10.08,68000.0
2012-08-09 15:45:00,10.07,10.07,10.05,10.06,56800.0,10.07,10.07,10.05,10.06,56800.0
2012-08-09 15:50:00,10.06,10.08,10.05,10.06,62400.0,10.06,10.08,10.05,10.06,62400.0
2012-08-09 15:55:00,10.06,10.08,10.05,10.07,126400.0,10.06,10.08,10.05,10.07,126400.0
2012-08-10 09:30:00,10.08,10.09,10.05,10.08,51600.0,10.08,10.09,10.05,10.08,51600.0
2012-08-10 09:35:00,10.06,10.1,10.05,10.09,10000.0,10.06,10.1,10.05,10.09,10000.0
2012-08-10 09:40:00,10.07,10.11,10.07,10.08,13600.0,10.07,10.11,10.07,10.08,13600.0
2012-08-10 09:45:00,10.07,10.07,10.02,10.02,13200.0,10.07,10.07,10.02,10.02,13200.0
2012-08-10 09:50:00,10.02,10.02,9.98,9.99,11200.0,10.02,10.02,9.98,9.99,11200.0
2012-08-10 09:55:00,9.98,9.98,9.95,9.95,8000.0,9.98,9.98,9.95,9.95,8000.0
2012-08-10 10:00:00,9.96,9.96,9.93,9.94,27600.0,9.96,9.96,9.93,9.94,27600.0
2012-08-10 10:05:00,9.94,9.94,9.93,9.93,5200.0,9.94,9.94,9.93,9.93,5200.0
2012-08-10 10:10:00,9.94,9.99,9.94,9.99,20400.0,9.94,9.99,9.94,9.99,20400.0
2012-08-10 10:15:00,9.99,10.0,9.95,9.96,10400.0,9.99,10.0,9.95,9.96,10400.0
2012-08-10 10:20:00,9.96,9.97,9.93,9.97,24800.0,9.96,9.97,9.93,9.97,24800.0
2012-08-10 10:25:00,9.97,9.97,9.94,9.94,8400.0,9.97,9.97,9.94,9.94,8400.0
2012-08-10 10:30:00,9.95,9.95,9.94,9.94,12000.0,9.95,9.95,9.94,9.94,12000.0
2012-08-10 10:35:00,9.93,9.95,9.93,9.94,11200.0,9.93,9.95,9.93,9.94,11200.0
2012-08-10 10:40:00,9.95,9.97,9.95,9.97,23200.0,9.95,9.97,9.95,9.97,23200.0
2012-08-10 10:45:00,9.96,9.96,9.94,9.94,7600.0,9.96,9.96,9.94,9.94,7600.0
2012-08-10 10:50:00,9.94,9.95,9.93,9.95,4400.0,9.94,9.95,9.93,9.95,4400.0
2012-08-10 10:55:00,9.95,9.95,9.94,9.94,6800.0,9.95,9.95,9.94,9.94,6800.0
2012-08-10 11:00:00,9.94,9.96,9.91,9.91,86400.0,9.94,9.96,9.91,9.91,86400.0
2012-08-10 11:05:00,9.91,9.93,9.9,9.93,13600.0,9.91,9.93,9.9,9.93,13600.0
2012-08-10 11:10:00,9.93,9.96,9.93,9.94,64000.0,9.93,9.96,9.93,9.94,64000.0
2012-08-10 11:15:00,9.93,9.93,9.91,9.91,18800.0,9.93,9.93,9.91,9.91,18800.0
2012-08-10 11:20:00,9.92,9.94,9.92,9.93,16000.0,9.92,9.94,9.92,9.93,16000.0
2012-08-10 11:25:00,9.93,9.94,9.93,9.94,11600.0,9.93,9.94,9.93,9.94,11600.0
2012-08-10 11:30:00,9.94,9.95,9.93,9.93,4400.0,9.94,9.95,9.93,9.93,4400.0
2012-08-10 11:35:00,9.92,9.92,9.92,9.92,9600.0,9.92,9.92,9.92,9.92,9600.0
2012-08-10 11:40:00,9.92,9.93,9.92,9.93,38000.0,9.92,9.93,9.92,9.93,38000.0
2012-08-10 11:45:00,9.93,9.93,9.93,9.93,2800.0,9.93,9.93,9.93,9.93,2800.0
2012-08-10 11:50:00,9.92,9.94,9.92,9.94,14400.0,9.92,9.94,9.92,9.94,14400.0
2012-08-10 11:55:00,9.94,9.94,9.94,9.94,9200.0,9.94,9.94,9.94,9.94,9200.0
2012-08-10 12:00:00,9.93,9.94,9.93,9.93,16400.0,9.93,9.94,9.93,9.93,16400.0
2012-08-10 12:05:00,9.93,9.93,9.92,9.92,6800.0,9.93,9.93,9.92,9.92,6800.0
2012-08-10 12:10:00,9.92,9.93,9.91,9.93,40000.0,9.92,9.93,9.91,9.93,40000.0
2012-08-10 12:15:00,9.93,9.94,9.93,9.94,38800.0,9.93,9.94,9.93,9.94,38800.0
2012-08-10 12:20:00,9.94,9.95,9.94,9.95,1200.0,9.94,9.95,9.94,9.95,1200.0
2012-08-10 12:25:00,9.94,9.96,9.94,9.96,11600.0,9.94,9.96,9.94,9.96,11600.0
2012-08-10 12:30:00,9.94,9.94,9.94,9.94,3600.0,9.94,9.94,9.94,9.94,3600.0
2012-08-10 12:35:00,9.94,9.94,9.94,9.94,400.0,9.94,9.94,9.94,9.94,400.0
2012-08-10 12:40:00,9.94,9.95,9.94,9.95,20400.0,9.94,9.95,9.94,9.95,20400.0
2012-08-10 12:45:00,9.95,9.95,9.93,9.93,9200.0,9.95,9.95,9.93,9.93,9200.0
2012-08-10 12:50:00,9.93,9.94,9.93,9.94,16800.0,9.93,9.94,9.93,9.94,16800.0
2012-08-10 12:55:00,9.93,9.95,9.93,9.94,9600.0,9.93,9.95,9.93,9.94,9600.0
2012-08-10 13:00:00,9.94,9.94,9.93,9.94,9600.0,9.94,9.94,9.93,9.94,9600.0
2012-08-10 13:05:00,9.93,9.93,9.9,9.9,17600.0,9.93,9.93,9.9,9.9,17600.0
2012-08-10 13:10:00,9.9,9.91,9.88,9.9,36800.0,9.9,9.91,9.88,9.9,36800.0
2012-08-10 13:15:00,9.91,9.93,9.91,9.93,16000.0,9.91,9.93,9.91,9.93,16000.0
2012-08-10 13:20:00,9.91,9.93,9.91,9.93,5600.0,9.91,9.93,9.91,9.93,5600.0
2012-08-10 13:25:00,9.93,9.95,9.93,9.95,12400.0,9.93,9.95,9.93,9.95,12400.0
2012-08-10 13:30:00,9.95,9.96,9.95,9.96,13600.0,9.95,9.96,9.95,9.96,13600.0
2012-08-10 13:35:00,9.96,9.96,9.96,9.96,10400.0,9.96,9.96,9.96,9.96,10400.0
2012-08-10 13:40:00,9.96,9.97,9.96,9.96,115200.0,9.96,9.97,9.96,9.96,115200.0
2012-08-10 13:45:00,9.96,9.96,9.96,9.96,8000.0,9.96,9.96,9.96,9.96,8000.0
2012-08-10 13:50:00,9.96,9.96,9.95,9.95,17600.0,9.96,9.96,9.95,9.95,17600.0
2012-08-10 13:55:00,9.95,9.95,9.92,9.92,13600.0,9.95,9.95,9.92,9.92,13600.0
2012-08-10 14:00:00,9.92,9.96,9.92,9.94,33200.0,9.92,9.96,9.92,9.94,33200.0
2012-08-10 14:05:00,9.94,9.95,9.94,9.94,14800.0,9.94,9.95,9.94,9.94,14800.0
2012-08-10 14:10:00,9.94,9.94,9.93,9.93,5600.0,9.94,9.94,9.93,9.93,5600.0
2012-08-10 14:15:00,9.92,9.93,9.92,9.93,24800.0,9.92,9.93,9.92,9.93,24800.0
2012-08-10 14:20:00,9.93,9.93,9.93,9.93,8000.0,9.93,9.93,9.93,9.93,8000.0
2012-08-10 14:25:00,9.92,9.94,9.91,9.94,30000.0,9.92,9.94,9.91,9.94,30000.0
2012-08-10 14:30:00,9.94,9.96,9.94,9.96,8800.0,9.94,9.96,9.94,9.96,8800.0
2012-08-10 14:35:00,9.96,9.97,9.96,9.96,21200.0,9.96,9.97,9.96,9.96,21200.0
2012-08-10 14:40:00,9.95,9.95,9.93,9.93,12800.0,9.95,9.95,9.93,9.93,12800.0
2012-08-10 14:45:00,9.92,9.92,9.9,9.9,32000.0,9.92,9.92,9.9,9.9,32000.0
2012-08-10 14:50:00,9.9,9.94,9.89,9.93,34400.0,9.9,9.94,9.89,9.93,34400.0
2012-08-10 14:55:00,9.94,9.94,9.92,9.92,11600.0,9.94,9.94,9.92,9.92,11600.0
2012-08-10 15:00:00,9.92,9.92,9.88,9.88,40400.0,9.92,9.92,9.88,9.88,40400.0
2012-08-10 15:05:00,9.88,9.89,9.87,9.87,36000.0,9.88,9.89,9.87,9.87,36000.0
2012-08-10 15:10:00,9.88,9.88,9.87,9.87,36000.0,9.88,9.88,9.87,9.87,36000.0
2012-08-10 15:15:00,9.87,9.88,9.86,9.87,32800.0,9.87,9.88,9.86,9.87,32800.0
2012-08-10 15:20:00,9.87,9.9,9.87,9.88,26400.0,9.87,9.9,9.87,9.88,26400.0
2012-08-10 15:25:00,9.88,9.9,9.87,9.89,34800.0,9.88,9.9,9.87,9.89,34800.0
2012-08-10 15:30:00,9.89,9.9,9.87,9.88,27200.0,9.89,9.9,9.87,9.88,27200.0
2012-08-10 15:35:00,9.88,9.89,9.87,9.89,54400.0,9.88,9.89,9.87,9.89,54400.0
2012-08-10 15:40:00,9.89,9.91,9.88,9.91,45600.0,9.89,9.91,9.88,9.91,45600.0
2012-08-10 15:45:00,9.92,9.93,9.9,9.91,42000.0,9.92,9.93,9.9,9.91,42000.0
2012-08-10 15:50:00,9.92,9.93,9.92,9.93,44000.0,9.92,9.93,9.92,9.93,44000.0
2012-08-10 15:55:00,9.93,9.94,9.93,9.94,56800.0,9.93,9.94,9.93,9.94,56800.0
2012-08-13 09:30:00,9.91,9.92,9.89,9.91,8400.0,9.91,9.92,9.89,9.91,8400.0
2012-08-13 09:35:00,9.91,9.91,9.91,9.91,1600.0,9.91,9.91,9.91,9.91,1600.0
2012-08-13 09:40:00,9.92,9.92,9.89,9.89,2800.0,9.92,9.92,9.89,9.89,2800.0
2012-08-13 09:45:00,9.88,9.89,9.84,9.84,13200.0,9.88,9.89,9.84,9.84,13200.0
2012-08-13 09:50:00,9.84,9.87,9.84,9.87,14000.0,9.84,9.87,9.84,9.87,14000.0
2012-08-13 09:55:00,9.87,9.87,9.85,9.85,3200.0,9.87,9.87,9.85,9.85,3200.0
2012-08-13 10:00:00,9.85,9.86,9.85,9.86,2400.0,9.85,9.86,9.85,9.86,2400.0
2012-08-13 10:05:00,9.86,9.86,9.82,9.82,5200.0,9.86,9.86,9.82,9.82,5200.0
2012-08-13 10:10:00,9.82,9.82,9.78,9.8,8000.0,9.82,9.82,9.78,9.8,8000.0
2012-08-13 10:15:00,9.8,9.81,9.79,9.79,20000.0,9.8,9.81,9.79,9.79,20000.0
2012-08-13 10:20:00,9.81,9.81,9.77,9.77,82000.0,9.81,9.81,9.77,9.77,82000.0
2012-08-13 10:25:00,9.77,9.77,9.76,9.76,2000.0,9.77,9.77,9.76,9.76,2000.0
2012-08-13 10:30:00,9.77,9.77,9.75,9.76,4800.0,9.77,9.77,9.75,9.76,4800.0
2012-08-13 10:35:00,9.76,9.77,9.75,9.77,9600.0,9.76,9.77,9.75,9.77,9600.0
2012-08-13 10:40:00,9.77,9.81,9.77,9.79,21200.0,9.77,9.81,9.77,9.79,21200.0
2012-08-13 10:45:00,9.78,9.79,9.78,9.79,4800.0,9.78,9.79,9.78,9.79,4800.0
2012-08-13 10:50:00,9.78,9.79,9.78,9.78,1600.0,9.78,9.79,9.78,9.78,1600.0
2012-08-13 10:55:00,9.77,9.77,9.76,9.77,3600.0,9.77,9.77,9.76,9.77,3600.0
2012-08-13 11:00:00,9.77,9.78,9.74,9.76,84800.0,9.77,9.78,9.74,9.76,84800.0
2012-08-13 11:05:00,9.74,9.78,9.74,9.78,10000.0,9.74,9.78,9.74,9.78,10000.0
2012-08-13 11:10:00,9.77,9.78,9.77,9.77,1600.0,9.77,9.78,9.77,9.77,1600.0
2012-08-13 11:15:00,9.77,9.78,9.77,9.77,4400.0,9.77,9.78,9.77,9.77,4400.0
2012-08-13 11:20:00,9.77,9.77,9.77,9.77,4400.0,9.77,9.77,9.77,9.77,4400.0
2012-08-13 11:25:00,9.78,9.78,9.78,9.78,4000.0,9.78,9.78,9.78,9.78,4000.0
2012-08-13 11:30:00,9.78,9.79,9.78,9.78,7600.0,9.78,9.79,9.78,9.78,7600.0
2012-08-13 11:35:00,9.78,9.78,9.77,9.78,6800.0,9.78,9.78,9.77,9.78,6800.0
2012-08-13 11:40:00,9.78,9.79,9.77,9.78,4800.0,9.78,9.79,9.77,9.78,4800.0
2012-08-13 11:45:00,9.78,9.79,9.78,9.78,4000.0,9.78,9.79,9.78,9.78,4000.0
2012-08-13 11:50:00,9.78,9.79,9.78,9.79,2800.0,9.78,9.79,9.78,9.79,2800.0
2012-08-13 11:55:00,9.79,9.79,9.78,9.78,7600.0,9.79,9.79,9.78,9.78,7600.0
2012-08-13 12:00:00,9.78,9.78,9.77,9.77,7200.0,9.78,9.78,9.77,9.77,7200.0
2012-08-13 12:05:00,9.77,9.77,9.77,9.77,2000.0,9.77,9.77,9.77,9.77,2000.0
2012-08-13 12:10:00,9.77,9.78,9.77,9.78,7200.0,9.77,9.78,9.77,9.78,7200.0
2012-08-13 12:15:00,9.78,9.78,9.76,9.77,10400.0,9.78,9.78,9.76,9.77,10400.0
2012-08-13 12:20:00,9.78,9.78,9.77,9.77,6000.0,9.78,9.78,9.77,9.77,6000.0
2012-08-13 12:25:00,9.77,9.78,9.75,9.76,29200.0,9.77,9.78,9.75,9.76,29200.0
2012-08-13 12:30:00,9.77,9.77,9.77,9.77,1200.0,9.77,9.77,9.77,9.77,1200.0
2012-08-13 12:35:00,9.77,9.78,9.77,9.78,9600.0,9.77,9.78,9.77,9.78,9600.0
2012-08-13 12:40:00,9.78,9.78,9.78,9.78,2000.0,9.78,9.78,9.78,9.78,2000.0
2012-08-13 12:45:00,9.79,9.79,9.78,9.78,8400.0,9.79,9.79,9.78,9.78,8400.0
2012-08-13 12:50:00,9.79,9.8,9.78,9.78,16400.0,9.79,9.8,9.78,9.78,16400.0
2012-08-13 12:55:00,9.79,9.8,9.79,9.79,14400.0,9.79,9.8,9.79,9.79,14400.0
2012-08-13 13:00:00,9.79,9.8,9.77,9.78,27200.0,9.79,9.8,9.77,9.78,27200.0
2012-08-13 13:05:00,9.78,9.78,9.77,9.78,4400.0,9.78,9.78,9.77,9.78,4400.0
2012-08-13 13:10:00,9.79,9.79,9.77,9.79,4000.0,9.79,9.79,9.77,9.79,4000.0
2012-08-13 13:15:00,9.78,9.79,9.78,9.78,13200.0,9.78,9.79,9.78,9.78,13200.0
2012-08-13 13:20:00,9.79,9.79,9.78,9.79,16000.0,9.79,9.79,9.78,9.79,16000.0
2012-08-13 13:25:00,9.78,9.79,9.78,9.79,6000.0,9.78,9.79,9.78,9.79,6000.0
2012-08-13 13:30:00,9.79,9.8,9.77,9.78,52800.0,9.79,9.8,9.77,9.78,52800.0
2012-08-13 13:35:00,9.78,9.79,9.78,9.79,22400.0,9.78,9.79,9.78,9.79,22400.0
2012-08-13 13:40:00,9.79,9.8,9.79,9.79,8800.0,9.79,9.8,9.79,9.79,8800.0
2012-08-13 13:45:00,9.79,9.79,9.78,9.79,32000.0,9.79,9.79,9.78,9.79,32000.0
2012-08-13 13:50:00,9.79,9.8,9.78,9.78,66400.0,9.79,9.8,9.78,9.78,66400.0
2012-08-13 13:55:00,9.78,9.8,9.78,9.79,7200.0,9.78,9.8,9.78,9.79,7200.0
2012-08-13 14:00:00,9.8,9.84,9.8,9.83,6000.0,9.8,9.84,9.8,9.83,6000.0
2012-08-13 14:05:00,9.85,9.85,9.85,9.85,4000.0,9.85,9.85,9.85,9.85,4000.0
2012-08-13 14:10:00,9.85,9.87,9.85,9.87,10400.0,9.85,9.87,9.85,9.87,10400.0
2012-08-13 14:15:00,9.87,9.88,9.87,9.88,2400.0,9.87,9.88,9.87,9.88,2400.0
2012-08-13 14:20:00,9.88,9.88,9.88,9.88,1600.0,9.88,9.88,9.88,9.88,1600.0
2012-08-13 14:25:00,9.88,9.9,9.88,9.9,2400.0,9.88,9.9,9.88,9.9,2400.0
2012-08-13 14:30:00,9.89,9.9,9.89,9.9,1600.0,9.89,9.9,9.89,9.9,1600.0
2012-08-13 14:35:00,9.9,9.92,9.9,9.91,67600.0,9.9,9.92,9.9,9.91,67600.0
2012-08-13 14:40:00,9.91,9.91,9.89,9.9,13600.0,9.91,9.91,9.89,9.9,13600.0
2012-08-13 14:45:00,9.89,9.9,9.88,9.89,10000.0,9.89,9.9,9.88,9.89,10000.0
2012-08-13 14:50:00,9.89,9.89,9.88,9.88,12000.0,9.89,9.89,9.88,9.88,12000.0
2012-08-13 14:55:00,9.88,9.88,9.87,9.87,6400.0,9.88,9.88,9.87,9.87,6400.0
2012-08-13 15:00:00,9.88,9.88,9.86,9.87,5600.0,9.88,9.88,9.86,9.87,5600.0
2012-08-13 15:05:00,9.87,9.87,9.86,9.87,6000.0,9.87,9.87,9.86,9.87,6000.0
2012-08-13 15:10:00,9.87,9.87,9.87,9.87,5200.0,9.87,9.87,9.87,9.87,5200.0
2012-08-13 15:15:00,9.87,9.88,9.86,9.87,8400.0,9.87,9.88,9.86,9.87,8400.0
2012-08-13 15:20:00,9.86,9.87,9.85,9.87,14000.0,9.86,9.87,9.85,9.87,14000.0
2012-08-13 15:25:00,9.86,9.86,9.85,9.85,6800.0,9.86,9.86,9.85,9.85,6800.0
2012-08-13 15:30:00,9.85,9.86,9.84,9.84,18000.0,9.85,9.86,9.84,9.84,18000.0
2012-08-13 15:35:00,9.85,9.88,9.85,9.88,12000.0,9.85,9.88,9.85,9.88,12000.0
2012-08-13 15:40:00,9.87,9.88,9.86,9.88,11200.0,9.87,9.88,9.86,9.88,11200.0
2012-08-13 15:45:00,9.88,9.89,9.88,9.88,26400.0,9.88,9.89,9.88,9.88,26400.0
2012-08-13 15:50:00,9.88,9.89,9.87,9.89,21200.0,9.88,9.89,9.87,9.89,21200.0
2012-08-13 15:55:00,9.88,9.89,9.88,9.88,57600.0,9.88,9.89,9.88,9.88,57600.0
2012-08-14 09:30:00,9.93,9.94,9.88,9.94,22400.0,9.93,9.94,9.88,9.94,22400.0
2012-08-14 09:35:00,9.94,9.95,9.94,9.94,3200.0,9.94,9.95,9.94,9.94,3200.0
2012-08-14 09:40:00,9.93,9.96,9.93,9.96,7600.0,9.93,9.96,9.93,9.96,7600.0
2012-08-14 09:45:00,9.96,9.99,9.95,9.99,18800.0,9.96,9.99,9.95,9.99,18800.0
2012-08-14 09:50:00,9.98,9.99,9.93,9.93,15600.0,9.98,9.99,9.93,9.93,15600.0
2012-08-14 09:55:00,9.91,9.91,9.89,9.9,23200.0,9.91,9.91,9.89,9.9,23200.0
2012-08-14 10:00:00,9.89,9.93,9.88,9.93,9200.0,9.89,9.93,9.88,9.93,9200.0
2012-08-14 10:05:00,9.93,9.94,9.91,9.92,16000.0,9.93,9.94,9.91,9.92,16000.0
2012-08-14 10:10:00,9.92,9.95,9.92,9.94,10400.0,9.92,9.95,9.92,9.94,10400.0
2012-08-14 10:15:00,9.94,9.95,9.93,9.95,15600.0,9.94,9.95,9.93,9.95,15600.0
2012-08-14 10:20:00,9.94,9.95,9.91,9.94,35600.0,9.94,9.95,9.91,9.94,35600.0
2012-08-14 10:25:00,9.94,9.95,9.91,9.92,59600.0,9.94,9.95,9.91,9.92,59600.0
2012-08-14 10:30:00,9.92,9.93,9.92,9.93,4000.0,9.92,9.93,9.92,9.93,4000.0
2012-08-14 10:35:00,9.93,9.94,9.93,9.94,2400.0,9.93,9.94,9.93,9.94,2400.0
2012-08-14 10:40:00,9.93,9.95,9.91,9.93,76800.0,9.93,9.95,9.91,9.93,76800.0
2012-08-14 10:45:00,9.94,9.95,9.94,9.95,1600.0,9.94,9.95,9.94,9.95,1600.0
2012-08-14 10:50:00,9.95,9.97,9.95,9.97,39600.0,9.95,9.97,9.95,9.97,39600.0
2012-08-14 10:55:00,9.97,9.98,9.97,9.97,2400.0,9.97,9.98,9.97,9.97,2400.0
2012-08-14 11:00:00,9.97,9.98,9.97,9.98,2000.0,9.97,9.98,9.97,9.98,2000.0
2012-08-14 11:05:00,9.98,9.99,9.98,9.99,6000.0,9.98,9.99,9.98,9.99,6000.0
2012-08-14 11:10:00,10.0,10.01,9.99,10.01,2800.0,10.0,10.01,9.99,10.01,2800.0
2012-08-14 11:15:00,10.02,10.02,10.0,10.01,11600.0,10.02,10.02,10.0,10.01,11600.0
2012-08-14 11:20:00,10.0,10.0,9.97,9.97,7200.0,10.0,10.0,9.97,9.97,7200.0
2012-08-14 11:25:00,9.98,9.98,9.93,9.94,18000.0,9.98,9.98,9.93,9.94,18000.0
2012-08-14 11:30:00,9.92,9.93,9.92,9.92,17200.0,9.92,9.93,9.92,9.92,17200.0
2012-08-14 11:35:00,9.92,9.92,9.91,9.91,12000.0,9.92,9.92,9.91,9.91,12000.0
2012-08-14 11:40:00,9.91,9.92,9.91,9.91,8800.0,9.91,9.92,9.91,9.91,8800.0
2012-08-14 11:45:00,9.91,9.92,9.9,9.91,25200.0,9.91,9.92,9.9,9.91,25200.0
2012-08-14 11:50:00,9.9,9.9,9.89,9.89,12000.0,9.9,9.9,9.89,9.89,12000.0
2012-08-14 11:55:00,9.88,9.9,9.88,9.9,8400.0,9.88,9.9,9.88,9.9,8400.0
2012-08-14 12:00:00,9.9,9.9,9.89,9.89,1600.0,9.9,9.9,9.89,9.89,1600.0
2012-08-14 12:05:00,9.89,9.9,9.88,9.9,10800.0,9.89,9.9,9.88,9.9,10800.0
2012-08-14 12:10:00,9.89,9.9,9.88,9.88,5200.0,9.89,9.9,9.88,9.88,5200.0
2012-08-14 12:15:00,9.88,9.88,9.87,9.87,10800.0,9.88,9.88,9.87,9.87,10800.0
2012-08-14 12:20:00,9.87,9.88,9.86,9.86,12400.0,9.87,9.88,9.86,9.86,12400.0
2012-08-14 12:25:00,9.86,9.88,9.86,9.88,8400.0,9.86,9.88,9.86,9.88,8400.0
2012-08-14 12:30:00,9.88,9.9,9.88,9.9,18000.0,9.88,9.9,9.88,9.9,18000.0
2012-08-14 12:35:00,9.9,9.91,9.9,9.9,6000.0,9.9,9.91,9.9,9.9,6000.0
2012-08-14 12:40:00,9.89,9.89,9.88,9.89,2000.0,9.89,9.89,9.88,9.89,2000.0
2012-08-14 12:45:00,9.88,9.9,9.88,9.9,7600.0,9.88,9.9,9.88,9.9,7600.0
2012-08-14 12:50:00,9.9,9.91,9.89,9.91,3600.0,9.9,9.91,9.89,9.91,3600.0
2012-08-14 12:55:00,9.9,9.9,9.9,9.9,6000.0,9.9,9.9,9.9,9.9,6000.0
2012-08-14 13:00:00,9.9,9.91,9.9,9.9,6000.0,9.9,9.91,9.9,9.9,6000.0
2012-08-14 13:05:00,9.91,9.91,9.9,9.9,4800.0,9.91,9.91,9.9,9.9,4800.0
2012-08-14 13:10:00,9.9,9.9,9.89,9.9,23600.0,9.9,9.9,9.89,9.9,23600.0
2012-08-14 13:15:00,9.89,9.89,9.88,9.88,5600.0,9.89,9.89,9.88,9.88,5600.0
2012-08-14 13:20:00,9.88,9.88,9.87,9.88,6000.0,9.88,9.88,9.87,9.88,6000.0
2012-08-14 13:25:00,9.88,9.88,9.86,9.86,2400.0,9.88,9.88,9.86,9.86,2400.0
2012-08-14 13:30:00,9.87,9.88,9.87,9.88,6400.0,9.87,9.88,9.87,9.88,6400.0
2012-08-14 13:35:00,9.88,9.88,9.88,9.88,3600.0,9.88,9.88,9.88,9.88,3600.0
2012-08-14 13:40:00,9.88,9.88,9.87,9.87,800.0,9.88,9.88,9.87,9.87,800.0
2012-08-14 13:45:00,9.87,9.88,9.87,9.88,4000.0,9.87,9.88,9.87,9.88,4000.0
2012-08-14 13:50:00,9.88,9.88,9.87,9.87,10400.0,9.88,9.88,9.87,9.87,10400.0
2012-08-14 13:55:00,9.87,9.87,9.86,9.87,2800.0,9.87,9.87,9.86,9.87,2800.0
2012-08-14 14:00:00,9.87,9.88,9.87,9.88,20800.0,9.87,9.88,9.87,9.88,20800.0
2012-08-14 14:05:00,9.88,9.88,9.86,9.87,4000.0,9.88,9.88,9.86,9.87,4000.0
2012-08-14 14:10:00,9.88,9.88,9.88,9.88,17600.0,9.88,9.88,9.88,9.88,17600.0
2012-08-14 14:15:00,9.88,9.88,9.87,9.88,13200.0,9.88,9.88,9.87,9.88,13200.0
2012-08-14 14:20:00,9.88,9.88,9.88,9.88,16400.0,9.88,9.88,9.88,9.88,16400.0
2012-08-14 14:25:00,9.88,9.88,9.86,9.86,10800.0,9.88,9.88,9.86,9.86,10800.0
2012-08-14 14:30:00,9.85,9.86,9.85,9.85,22400.0,9.85,9.86,9.85,9.85,22400.0
2012-08-14 14:35:00,9.85,9.85,9.82,9.82,30800.0,9.85,9.85,9.82,9.82,30800.0
2012-08-14 14:40:00,9.82,9.83,9.81,9.83,10000.0,9.82,9.83,9.81,9.83,10000.0
2012-08-14 14:45:00,9.82,9.83,9.82,9.82,11200.0,9.82,9.83,9.82,9.82,11200.0
2012-08-14 14:50:00,9.82,9.84,9.82,9.84,25200.0,9.82,9.84,9.82,9.84,25200.0
2012-08-14 14:55:00,9.83,9.84,9.83,9.84,24400.0,9.83,9.84,9.83,9.84,24400.0
2012-08-14 15:00:00,9.84,9.84,9.82,9.83,18400.0,9.84,9.84,9.82,9.83,18400.0
2012-08-14 15:05:00,9.83,9.83,9.81,9.81,13200.0,9.83,9.83,9.81,9.81,13200.0
2012-08-14 15:10:00,9.81,9.81,9.81,9.81,14800.0,9.81,9.81,9.81,9.81,14800.0
2012-08-14 15:15:00,9.81,9.84,9.81,9.84,19200.0,9.81,9.84,9.81,9.84,19200.0
2012-08-14 15:20:00,9.83,9.84,9.83,9.83,11600.0,9.83,9.84,9.83,9.83,11600.0
2012-08-14 15:25:00,9.83,9.83,9.82,9.82,19200.0,9.83,9.83,9.82,9.82,19200.0
2012-08-14 15:30:00,9.82,9.82,9.79,9.8,23200.0,9.82,9.82,9.79,9.8,23200.0
2012-08-14 15:35:00,9.8,9.8,9.78,9.8,22400.0,9.8,9.8,9.78,9.8,22400.0
2012-08-14 15:40:00,9.8,9.8,9.79,9.8,31600.0,9.8,9.8,9.79,9.8,31600.0
2012-08-14 15:45:00,9.79,9.8,9.76,9.77,78400.0,9.79,9.8,9.76,9.77,78400.0
2012-08-14 15:50:00,9.77,9.77,9.74,9.75,159600.0,9.77,9.77,9.74,9.75,159600.0
2012-08-14 15:55:00,9.75,9.8,9.75,9.78,338000.0,9.75,9.8,9.75,9.78,338000.0
2012-08-15 09:30:00,9.78,9.94,9.77,9.94,60000.0,9.78,9.94,9.77,9.94,60000.0
2012-08-15 09:35:00,9.91,9.94,9.89,9.94,43200.0,9.91,9.94,9.89,9.94,43200.0
2012-08-15 09:40:00,9.94,10.07,9.94,10.05,43600.0,9.94,10.07,9.94,10.05,43600.0
2012-08-15 09:45:00,10.04,10.06,9.98,10.06,31600.0,10.04,10.06,9.98,10.06,31600.0
2012-08-15 09:50:00,10.06,10.12,10.04,10.09,51600.0,10.06,10.12,10.04,10.09,51600.0
2012-08-15 09:55:00,10.09,10.09,10.04,10.05,44400.0,10.09,10.09,10.04,10.05,44400.0
2012-08-15 10:00:00,10.06,10.08,10.04,10.05,26400.0,10.06,10.08,10.04,10.05,26400.0
2012-08-15 10:05:00,10.05,10.06,10.0,10.01,47600.0,10.05,10.06,10.0,10.01,47600.0
2012-08-15 10:10:00,10.01,10.04,9.98,10.0,44800.0,10.01,10.04,9.98,10.0,44800.0
2012-08-15 10:15:00,10.01,10.02,9.97,9.98,37200.0,10.01,10.02,9.97,9.98,37200.0
2012-08-15 10:20:00,9.98,10.01,9.97,10.01,28800.0,9.98,10.01,9.97,10.01,28800.0
2012-08-15 10:25:00,10.01,10.02,10.0,10.0,12400.0,10.01,10.02,10.0,10.0,12400.0
2012-08-15 10:30:00,10.0,10.01,9.98,9.98,35600.0,10.0,10.01,9.98,9.98,35600.0
2012-08-15 10:35:00,9.98,10.0,9.97,9.97,14000.0,9.98,10.0,9.97,9.97,14000.0
2012-08-15 10:40:00,9.97,9.97,9.95,9.96,13200.0,9.97,9.97,9.95,9.96,13200.0
2012-08-15 10:45:00,9.95,9.97,9.94,9.97,14400.0,9.95,9.97,9.94,9.97,14400.0
2012-08-15 10:50:00,9.96,10.0,9.95,9.99,20000.0,9.96,10.0,9.95,9.99,20000.0
2012-08-15 10:55:00,9.98,10.0,9.98,9.99,113600.0,9.98,10.0,9.98,9.99,113600.0
2012-08-15 11:00:00,9.99,10.03,9.99,10.02,28400.0,9.99,10.03,9.99,10.02,28400.0
2012-08-15 11:05:00,10.01,10.01,10.0,10.01,27200.0,10.01,10.01,10.0,10.01,27200.0
2012-08-15 11:10:00,10.0,10.0,10.0,10.0,26400.0,10.0,10.0,10.0,10.0,26400.0
2012-08-15 11:15:00,10.0,10.02,10.0,10.0,12800.0,10.0,10.02,10.0,10.0,12800.0
2012-08-15 11:20:00,10.0,10.0,9.97,9.98,14000.0,10.0,10.0,9.97,9.98,14000.0
2012-08-15 11:25:00,9.97,9.97,9.97,9.97,4000.0,9.97,9.97,9.97,9.97,4000.0
2012-08-15 11:30:00,9.97,10.02,9.97,10.02,16400.0,9.97,10.02,9.97,10.02,16400.0
2012-08-15 11:35:00,10.02,10.04,10.02,10.03,8800.0,10.02,10.04,10.02,10.03,8800.0
2012-08-15 11:40:00,10.03,10.04,10.03,10.04,4800.0,10.03,10.04,10.03,10.04,4800.0
2012-08-15 11:45:00,10.04,10.04,10.03,10.03,10400.0,10.04,10.04,10.03,10.03,10400.0
2012-08-15 11:50:00,10.04,10.04,10.03,10.03,4400.0,10.04,10.04,10.03,10.03,4400.0
2012-08-15 11:55:00,10.04,10.04,10.02,10.02,2800.0,10.04,10.04,10.02,10.02,2800.0
2012-08-15 12:00:00,10.02,10.03,10.01,10.03,4400.0,10.02,10.03,10.01,10.03,4400.0
2012-08-15 12:05:00,10.03,10.04,10.03,10.04,2000.0,10.03,10.04,10.03,10.04,2000.0
2012-08-15 12:10:00,10.05,10.05,10.04,10.04,5600.0,10.05,10.05,10.04,10.04,5600.0
2012-08-15 12:15:00,10.05,10.05,10.05,10.05,2800.0,10.05,10.05,10.05,10.05,2800.0
2012-08-15 12:20:00,10.04,10.05,10.04,10.05,3200.0,10.04,10.05,10.04,10.05,3200.0
2012-08-15 12:25:00,10.05,10.05,10.04,10.04,2000.0,10.05,10.05,10.04,10.04,2000.0
2012-08-15 12:30:00,10.05,10.05,10.04,10.05,6000.0,10.05,10.05,10.04,10.05,6000.0
2012-08-15 12:35:00,10.05,10.05,10.05,10.05,4800.0,10.05,10.05,10.05,10.05,4800.0
2012-08-15 12:40:00,10.05,10.05,10.02,10.02,15600.0,10.05,10.05,10.02,10.02,15600.0
2012-08-15 12:45:00,10.01,10.02,10.01,10.02,3200.0,10.01,10.02,10.01,10.02,3200.0
2012-08-15 12:50:00,10.02,10.03,10.02,10.03,5600.0,10.02,10.03,10.02,10.03,5600.0
2012-08-15 12:55:00,10.03,10.03,10.03,10.03,1600.0,10.03,10.03,10.03,10.03,1600.0
2012-08-15 13:00:00,10.04,10.05,10.04,10.04,5200.0,10.04,10.05,10.04,10.04,5200.0
2012-08-15 13:05:00,10.04,10.04,10.03,10.04,13600.0,10.04,10.04,10.03,10.04,13600.0
2012-08-15 13:10:00,10.04,10.05,10.04,10.05,10800.0,10.04,10.05,10.04,10.05,10800.0
2012-08-15 13:15:00,10.06,10.06,10.05,10.06,2800.0,10.06,10.06,10.05,10.06,2800.0
2012-08-15 13:20:00,10.06,10.06,10.05,10.05,2400.0,10.06,10.06,10.05,10.05,2400.0
2012-08-15 13:25:00,10.05,10.05,10.04,10.04,2800.0,10.05,10.05,10.04,10.04,2800.0
2012-08-15 13:30:00,10.05,10.05,10.05,10.05,2000.0,10.05,10.05,10.05,10.05,2000.0
2012-08-15 13:35:00,10.05,10.06,10.05,10.06,11200.0,10.05,10.06,10.05,10.06,11200.0
2012-08-15 13:40:00,10.06,10.06,10.06,10.06,2000.0,10.06,10.06,10.06,10.06,2000.0
2012-08-15 13:45:00,10.06,10.06,10.05,10.06,10000.0,10.06,10.06,10.05,10.06,10000.0
2012-08-15 13:50:00,10.06,10.07,10.06,10.06,2400.0,10.06,10.07,10.06,10.06,2400.0
2012-08-15 13:55:00,10.06,10.06,10.06,10.06,5600.0,10.06,10.06,10.06,10.06,5600.0
2012-08-15 14:00:00,10.06,10.06,10.05,10.05,36800.0,10.06,10.06,10.05,10.05,36800.0
2012-08-15 14:05:00,10.05,10.06,10.05,10.06,36400.0,10.05,10.06,10.05,10.06,36400.0
2012-08-15 14:10:00,10.05,10.07,10.05,10.07,30000.0,10.05,10.07,10.05,10.07,30000.0
2012-08-15 14:15:00,10.07,10.1,10.07,10.1,7200.0,10.07,10.1,10.07,10.1,7200.0
2012-08-15 14:20:00,10.1,10.1,10.09,10.09,5200.0,10.1,10.1,10.09,10.09,5200.0
2012-08-15 14:25:00,10.08,10.08,10.08,10.08,8800.0,10.08,10.08,10.08,10.08,8800.0
2012-08-15 14:30:00,10.08,10.1,10.08,10.1,10000.0,10.08,10.1,10.08,10.1,10000.0
2012-08-15 14:35:00,10.1,10.1,10.1,10.1,4800.0,10.1,10.1,10.1,10.1,4800.0
2012-08-15 14:40:00,10.1,10.1,10.09,10.09,9200.0,10.1,10.1,10.09,10.09,9200.0
2012-08-15 14:45:00,10.09,10.1,10.09,10.09,7600.0,10.09,10.1,10.09,10.09,7600.0
2012-08-15 14:50:00,10.09,10.09,10.07,10.07,17200.0,10.09,10.09,10.07,10.07,17200.0
2012-08-15 14:55:00,10.07,10.09,10.07,10.09,10000.0,10.07,10.09,10.07,10.09,10000.0
2012-08-15 15:00:00,10.09,10.09,10.08,10.08,5600.0,10.09,10.09,10.08,10.08,5600.0
2012-08-15 15:05:00,10.08,10.09,10.07,10.09,23200.0,10.08,10.09,10.07,10.09,23200.0
2012-08-15 15:10:00,10.09,10.11,10.09,10.11,17200.0,10.09,10.11,10.09,10.11,17200.0
2012-08-15 15:15:00,10.11,10.12,10.1,10.11,20000.0,10.11,10.12,10.1,10.11,20000.0
2012-08-15 15:20:00,10.11,10.11,10.1,10.11,30800.0,10.11,10.11,10.1,10.11,30800.0
2012-08-15 15:25:00,10.1,10.1,10.08,10.1,27200.0,10.1,10.1,10.08,10.1,27200.0
2012-08-15 15:30:00,10.1,10.12,10.1,10.12,27600.0,10.1,10.12,10.1,10.12,27600.0
2012-08-15 15:35:00,10.12,10.14,10.12,10.12,57200.0,10.12,10.14,10.12,10.12,57200.0
2012-08-15 15:40:00,10.12,10.15,10.12,10.15,34800.0,10.12,10.15,10.12,10.15,34800.0
2012-08-15 15:45:00,10.15,10.17,10.14,10.14,51200.0,10.15,10.17,10.14,10.14,51200.0
2012-08-15 15:50:00,10.14,10.17,10.14,10.16,67200.0,10.14,10.17,10.14,10.16,67200.0
2012-08-15 15:55:00,10.16,10.17,10.15,10.17,195200.0,10.16,10.17,10.15,10.17,195200.0
2012-08-16 09:30:00,10.13,10.19,10.11,10.11,25200.0,10.13,10.19,10.11,10.11,25200.0
2012-08-16 09:35:00,10.12,10.13,10.1,10.1,8800.0,10.12,10.13,10.1,10.1,8800.0
2012-08-16 09:40:00,10.12,10.12,10.02,10.05,26400.0,10.12,10.12,10.02,10.05,26400.0
2012-08-16 09:45:00,10.07,10.09,10.06,10.09,9200.0,10.07,10.09,10.06,10.09,9200.0
2012-08-16 09:50:00,10.08,10.1,10.08,10.09,2800.0,10.08,10.1,10.08,10.09,2800.0
2012-08-16 09:55:00,10.11,10.11,10.07,10.08,14000.0,10.11,10.11,10.07,10.08,14000.0
2012-08-16 10:00:00,10.07,10.07,10.07,10.07,5600.0,10.07,10.07,10.07,10.07,5600.0
2012-08-16 10:05:00,10.07,10.1,10.07,10.08,8000.0,10.07,10.1,10.07,10.08,8000.0
2012-08-16 10:10:00,10.09,10.14,10.09,10.14,19200.0,10.09,10.14,10.09,10.14,19200.0
2012-08-16 10:15:00,10.15,10.15,10.14,10.15,14800.0,10.15,10.15,10.14,10.15,14800.0
2012-08-16 10:20:00,10.16,10.27,10.16,10.25,50400.0,10.16,10.27,10.16,10.25,50400.0
2012-08-16 10:25:00,10.25,10.25,10.23,10.24,13200.0,10.25,10.25,10.23,10.24,13200.0
2012-08-16 10:30:00,10.24,10.24,10.22,10.24,25200.0,10.24,10.24,10.22,10.24,25200.0
2012-08-16 10:35:00,10.26,10.26,10.26,10.26,1600.0,10.26,10.26,10.26,10.26,1600.0
2012-08-16 10:40:00,10.27,10.3,10.26,10.29,43600.0,10.27,10.3,10.26,10.29,43600.0
2012-08-16 10:45:00,10.28,10.29,10.27,10.28,12000.0,10.28,10.29,10.27,10.28,12000.0
2012-08-16 10:50:00,10.29,10.3,10.28,10.28,16000.0,10.29,10.3,10.28,10.28,16000.0
2012-08-16 10:55:00,10.27,10.28,10.27,10.28,5600.0,10.27,10.28,10.27,10.28,5600.0
2012-08-16 11:00:00,10.28,10.28,10.27,10.28,6000.0,10.28,10.28,10.27,10.28,6000.0
2012-08-16 11:05:00,10.28,10.28,10.26,10.27,10400.0,10.28,10.28,10.26,10.27,10400.0
2012-08-16 11:10:00,10.26,10.26,10.25,10.26,10800.0,10.26,10.26,10.25,10.26,10800.0
2012-08-16 11:15:00,10.26,10.27,10.26,10.27,7600.0,10.26,10.27,10.26,10.27,7600.0
2012-08-16 11:20:00,10.27,10.27,10.24,10.26,13600.0,10.27,10.27,10.24,10.26,13600.0
2012-08-16 11:25:00,10.25,10.26,10.25,10.26,7200.0,10.25,10.26,10.25,10.26,7200.0
2012-08-16 11:30:00,10.25,10.27,10.25,10.26,4800.0,10.25,10.27,10.25,10.26,4800.0
2012-08-16 11:35:00,10.27,10.27,10.26,10.26,4800.0,10.27,10.27,10.26,10.26,4800.0
2012-08-16 11:40:00,10.27,10.29,10.27,10.29,7200.0,10.27,10.29,10.27,10.29,7200.0
2012-08-16 11:45:00,10.29,10.31,10.28,10.31,14400.0,10.29,10.31,10.28,10.31,14400.0
2012-08-16 11:50:00,10.3,10.33,10.3,10.33,8000.0,10.3,10.33,10.3,10.33,8000.0
2012-08-16 11:55:00,10.32,10.32,10.31,10.32,13200.0,10.32,10.32,10.31,10.32,13200.0
2012-08-16 12:00:00,10.32,10.32,10.31,10.31,7600.0,10.32,10.32,10.31,10.31,7600.0
2012-08-16 12:05:00,10.31,10.34,10.31,10.34,18000.0,10.31,10.34,10.31,10.34,18000.0
2012-08-16 12:10:00,10.34,10.35,10.32,10.34,13600.0,10.34,10.35,10.32,10.34,13600.0
2012-08-16 12:15:00,10.34,10.34,10.34,10.34,1200.0,10.34,10.34,10.34,10.34,1200.0
2012-08-16 12:20:00,10.34,10.34,10.33,10.34,12800.0,10.34,10.34,10.33,10.34,12800.0
2012-08-16 12:25:00,10.34,10.34,10.33,10.33,8800.0,10.34,10.34,10.33,10.33,8800.0
2012-08-16 12:30:00,10.33,10.33,10.31,10.33,7600.0,10.33,10.33,10.31,10.33,7600.0
2012-08-16 12:35:00,10.32,10.32,10.3,10.3,31600.0,10.32,10.32,10.3,10.3,31600.0
2012-08-16 12:40:00,10.3,10.3,10.29,10.3,13600.0,10.3,10.3,10.29,10.3,13600.0
2012-08-16 12:45:00,10.3,10.3,10.29,10.3,12800.0,10.3,10.3,10.29,10.3,12800.0
2012-08-16 12:50:00,10.3,10.3,10.29,10.29,2800.0,10.3,10.3,10.29,10.29,2800.0
2012-08-16 12:55:00,10.29,10.31,10.29,10.29,22000.0,10.29,10.31,10.29,10.29,22000.0
2012-08-16 13:00:00,10.29,10.3,10.29,10.29,8800.0,10.29,10.3,10.29,10.29,8800.0
2012-08-16 13:05:00,10.29,10.29,10.29,10.29,3600.0,10.29,10.29,10.29,10.29,3600.0
2012-08-16 13:10:00,10.29,10.29,10.29,10.29,8000.0,10.29,10.29,10.29,10.29,8000.0
2012-08-16 13:15:00,10.29,10.31,10.29,10.3,32400.0,10.29,10.31,10.29,10.3,32400.0
2012-08-16 13:20:00,10.3,10.31,10.29,10.31,33600.0,10.3,10.31,10.29,10.31,33600.0
2012-08-16 13:25:00,10.31,10.32,10.31,10.31,29200.0,10.31,10.32,10.31,10.31,29200.0
2012-08-16 13:30:00,10.31,10.33,10.3,10.33,30000.0,10.31,10.33,10.3,10.33,30000.0
2012-08-16 13:35:00,10.31,10.32,10.3,10.31,21600.0,10.31,10.32,10.3,10.31,21600.0
2012-08-16 13:40:00,10.31,10.31,10.3,10.3,20800.0,10.31,10.31,10.3,10.3,20800.0
2012-08-16 13:45:00,10.3,10.31,10.3,10.31,7600.0,10.3,10.31,10.3,10.31,7600.0
2012-08-16 13:50:00,10.3,10.3,10.3,10.3,6800.0,10.3,10.3,10.3,10.3,6800.0
2012-08-16 13:55:00,10.3,10.3,10.28,10.28,11200.0,10.3,10.3,10.28,10.28,11200.0
2012-08-16 14:00:00,10.28,10.28,10.26,10.26,11200.0,10.28,10.28,10.26,10.26,11200.0
2012-08-16 14:05:00,10.26,10.29,10.26,10.29,33600.0,10.26,10.29,10.26,10.29,33600.0
2012-08-16 14:10:00,10.29,10.29,10.27,10.28,22000.0,10.29,10.29,10.27,10.28,22000.0
2012-08-16 14:15:00,10.28,10.29,10.28,10.29,4400.0,10.28,10.29,10.28,10.29,4400.0
2012-08-16 14:20:00,10.29,10.3,10.29,10.3,4400.0,10.29,10.3,10.29,10.3,4400.0
2012-08-16 14:25:00,10.3,10.32,10.29,10.31,16000.0,10.3,10.32,10.29,10.31,16000.0
2012-08-16 14:30:00,10.31,10.34,10.31,10.33,15600.0,10.31,10.34,10.31,10.33,15600.0
2012-08-16 14:35:00,10.33,10.35,10.3,10.31,31200.0,10.33,10.35,10.3,10.31,31200.0
2012-08-16 14:40:00,10.3,10.3,10.27,10.28,22800.0,10.3,10.3,10.27,10.28,22800.0
2012-08-16 14:45:00,10.28,10.3,10.28,10.29,6800.0,10.28,10.3,10.28,10.29,6800.0
2012-08-16 14:50:00,10.28,10.28,10.26,10.27,10000.0,10.28,10.28,10.26,10.27,10000.0
2012-08-16 14:55:00,10.27,10.27,10.27,10.27,5200.0,10.27,10.27,10.27,10.27,5200.0
2012-08-16 15:00:00,10.26,10.26,10.25,10.26,13600.0,10.26,10.26,10.25,10.26,13600.0
2012-08-16 15:05:00,10.26,10.26,10.26,10.26,6400.0,10.26,10.26,10.26,10.26,6400.0
2012-08-16 15:10:00,10.26,10.26,10.25,10.26,6000.0,10.26,10.26,10.25,10.26,6000.0
2012-08-16 15:15:00,10.26,10.26,10.25,10.26,8400.0,10.26,10.26,10.25,10.26,8400.0
2012-08-16 15:20:00,10.26,10.27,10.26,10.27,15200.0,10.26,10.27,10.26,10.27,15200.0
2012-08-16 15:25:00,10.27,10.31,10.27,10.3,24000.0,10.27,10.31,10.27,10.3,24000.0
2012-08-16 15:30:00,10.31,10.33,10.3,10.33,26000.0,10.31,10.33,10.3,10.33,26000.0
2012-08-16 15:35:00,10.33,10.34,10.33,10.33,24000.0,10.33,10.34,10.33,10.33,24000.0
2012-08-16 15:40:00,10.33,10.33,10.31,10.31,20800.0,10.33,10.33,10.31,10.31,20800.0
2012-08-16 15:45:00,10.3,10.31,10.29,10.3,44800.0,10.3,10.31,10.29,10.3,44800.0
2012-08-16 15:50:00,10.3,10.31,10.28,10.29,37600.0,10.3,10.31,10.28,10.29,37600.0
2012-08-16 15:55:00,10.29,10.29,10.26,10.26,87600.0,10.29,10.29,10.26,10.26,87600.0
2012-08-17 09:30:00,10.26,10.26,10.24,10.24,31200.0,10.26,10.26,10.24,10.24,31200.0
2012-08-17 09:35:00,10.27,10.27,10.25,10.26,3600.0,10.27,10.27,10.25,10.26,3600.0
2012-08-17 09:40:00,10.25,10.29,10.25,10.29,8400.0,10.25,10.29,10.25,10.29,8400.0
2012-08-17 09:45:00,10.28,10.3,10.28,10.3,18000.0,10.28,10.3,10.28,10.3,18000.0
2012-08-17 09:50:00,10.3,10.31,10.3,10.31,13600.0,10.3,10.31,10.3,10.31,13600.0
2012-08-17 09:55:00,10.33,10.33,10.32,10.32,3600.0,10.33,10.33,10.32,10.32,3600.0
2012-08-17 10:00:00,10.31,10.31,10.3,10.31,7600.0,10.31,10.31,10.3,10.31,7600.0
2012-08-17 10:05:00,10.31,10.32,10.31,10.32,17200.0,10.31,10.32,10.31,10.32,17200.0
2012-08-17 10:10:00,10.32,10.34,10.32,10.33,6000.0,10.32,10.34,10.32,10.33,6000.0
2012-08-17 10:15:00,10.34,10.35,10.33,10.34,21600.0,10.34,10.35,10.33,10.34,21600.0
2012-08-17 10:20:00,10.34,10.35,10.34,10.35,20000.0,10.34,10.35,10.34,10.35,20000.0
2012-08-17 10:25:00,10.35,10.36,10.35,10.36,11200.0,10.35,10.36,10.35,10.36,11200.0
2012-08-17 10:30:00,10.35,10.37,10.35,10.37,20400.0,10.35,10.37,10.35,10.37,20400.0
2012-08-17 10:35:00,10.37,10.38,10.37,10.38,22000.0,10.37,10.38,10.37,10.38,22000.0
2012-08-17 10:40:00,10.39,10.41,10.38,10.4,21600.0,10.39,10.41,10.38,10.4,21600.0
2012-08-17 10:45:00,10.4,10.41,10.4,10.4,30400.0,10.4,10.41,10.4,10.4,30400.0
2012-08-17 10:50:00,10.4,10.41,10.4,10.41,13600.0,10.4,10.41,10.4,10.41,13600.0
2012-08-17 10:55:00,10.41,10.45,10.41,10.44,26000.0,10.41,10.45,10.41,10.44,26000.0
2012-08-17 11:00:00,10.43,10.43,10.42,10.42,9600.0,10.43,10.43,10.42,10.42,9600.0
2012-08-17 11:05:00,10.42,10.43,10.41,10.43,21600.0,10.42,10.43,10.41,10.43,21600.0
2012-08-17 11:10:00,10.43,10.44,10.42,10.43,16800.0,10.43,10.44,10.42,10.43,16800.0
2012-08-17 11:15:00,10.43,10.43,10.42,10.43,6800.0,10.43,10.43,10.42,10.43,6800.0
2012-08-17 11:20:00,10.42,10.43,10.41,10.41,11600.0,10.42,10.43,10.41,10.41,11600.0
2012-08-17 11:25:00,10.41,10.42,10.4,10.41,14400.0,10.41,10.42,10.4,10.41,14400.0
2012-08-17 11:30:00,10.41,10.41,10.39,10.41,28000.0,10.41,10.41,10.39,10.41,28000.0
2012-08-17 11:35:00,10.41,10.45,10.41,10.45,27600.0,10.41,10.45,10.41,10.45,27600.0
2012-08-17 11:40:00,10.45,10.46,10.45,10.45,23600.0,10.45,10.46,10.45,10.45,23600.0
2012-08-17 11:45:00,10.45,10.45,10.42,10.42,7600.0,10.45,10.45,10.42,10.42,7600.0
2012-08-17 11:50:00,10.42,10.43,10.42,10.42,19600.0,10.42,10.43,10.42,10.42,19600.0
2012-08-17 11:55:00,10.42,10.42,10.41,10.41,5200.0,10.42,10.42,10.41,10.41,5200.0
2012-08-17 12:00:00,10.41,10.41,10.4,10.41,12400.0,10.41,10.41,10.4,10.41,12400.0
2012-08-17 12:05:00,10.4,10.4,10.38,10.38,21200.0,10.4,10.4,10.38,10.38,21200.0
2012-08-17 12:10:00,10.38,10.38,10.37,10.38,24400.0,10.38,10.38,10.37,10.38,24400.0
2012-08-17 12:15:00,10.38,10.38,10.38,10.38,9600.0,10.38,10.38,10.38,10.38,9600.0
2012-08-17 12:20:00,10.38,10.38,10.38,10.38,1200.0,10.38,10.38,10.38,10.38,1200.0
2012-08-17 12:25:00,10.38,10.42,10.38,10.42,29200.0,10.38,10.42,10.38,10.42,29200.0
2012-08-17 12:30:00,10.42,10.44,10.42,10.43,9200.0,10.42,10.44,10.42,10.43,9200.0
2012-08-17 12:35:00,10.43,10.43,10.42,10.43,10800.0,10.43,10.43,10.42,10.43,10800.0
2012-08-17 12:40:00,10.43,10.45,10.43,10.44,8800.0,10.43,10.45,10.43,10.44,8800.0
2012-08-17 12:45:00,10.45,10.46,10.45,10.46,7600.0,10.45,10.46,10.45,10.46,7600.0
2012-08-17 12:50:00,10.46,10.47,10.46,10.46,20400.0,10.46,10.47,10.46,10.46,20400.0
2012-08-17 12:55:00,10.45,10.47,10.45,10.47,11600.0,10.45,10.47,10.45,10.47,11600.0
2012-08-17 13:00:00,10.47,10.47,10.46,10.47,12800.0,10.47,10.47,10.46,10.47,12800.0
2012-08-17 13:05:00,10.46,10.46,10.45,10.45,7600.0,10.46,10.46,10.45,10.45,7600.0
2012-08-17 13:10:00,10.46,10.47,10.45,10.47,16800.0,10.46,10.47,10.45,10.47,16800.0
2012-08-17 13:15:00,10.47,10.47,10.47,10.47,2000.0,10.47,10.47,10.47,10.47,2000.0
2012-08-17 13:20:00,10.47,10.47,10.47,10.47,9600.0,10.47,10.47,10.47,10.47,9600.0
2012-08-17 13:25:00,10.47,10.48,10.47,10.48,19200.0,10.47,10.48,10.47,10.48,19200.0
2012-08-17 13:30:00,10.48,10.5,10.48,10.5,12000.0,10.48,10.5,10.48,10.5,12000.0
2012-08-17 13:35:00,10.49,10.49,10.49,10.49,16800.0,10.49,10.49,10.49,10.49,16800.0
2012-08-17 13:40:00,10.49,10.49,10.46,10.46,53200.0,10.49,10.49,10.46,10.46,53200.0
2012-08-17 13:45:00,10.46,10.46,10.45,10.45,24000.0,10.46,10.46,10.45,10.45,24000.0
2012-08-17 13:50:00,10.46,10.47,10.46,10.47,20000.0,10.46,10.47,10.46,10.47,20000.0
2012-08-17 13:55:00,10.47,10.47,10.45,10.45,43600.0,10.47,10.47,10.45,10.45,43600.0
2012-08-17 14:00:00,10.45,10.45,10.44,10.44,19600.0,10.45,10.45,10.44,10.44,19600.0
2012-08-17 14:05:00,10.44,10.44,10.43,10.43,15600.0,10.44,10.44,10.43,10.43,15600.0
2012-08-17 14:10:00,10.43,10.43,10.43,10.43,10000.0,10.43,10.43,10.43,10.43,10000.0
2012-08-17 14:15:00,10.43,10.43,10.43,10.43,5200.0,10.43,10.43,10.43,10.43,5200.0
2012-08-17 14:20:00,10.43,10.44,10.43,10.43,16800.0,10.43,10.44,10.43,10.43,16800.0
2012-08-17 14:25:00,10.43,10.46,10.43,10.46,23600.0,10.43,10.46,10.43,10.46,23600.0
2012-08-17 14:30:00,10.46,10.47,10.46,10.47,12800.0,10.46,10.47,10.46,10.47,12800.0
2012-08-17 14:35:00,10.47,10.48,10.47,10.48,21200.0,10.47,10.48,10.47,10.48,21200.0
2012-08-17 14:40:00,10.48,10.48,10.47,10.47,23600.0,10.48,10.48,10.47,10.47,23600.0
2012-08-17 14:45:00,10.47,10.47,10.47,10.47,12000.0,10.47,10.47,10.47,10.47,12000.0
2012-08-17 14:50:00,10.47,10.47,10.46,10.46,63200.0,10.47,10.47,10.46,10.46,63200.0
2012-08-17 14:55:00,10.46,10.47,10.46,10.47,34400.0,10.46,10.47,10.46,10.47,34400.0
2012-08-17 15:00:00,10.47,10.47,10.45,10.46,14800.0,10.47,10.47,10.45,10.46,14800.0
2012-08-17 15:05:00,10.46,10.46,10.44,10.44,12400.0,10.46,10.46,10.44,10.44,12400.0
2012-08-17 15:10:00,10.44,10.45,10.43,10.44,62400.0,10.44,10.45,10.43,10.44,62400.0
2012-08-17 15:15:00,10.44,10.44,10.42,10.42,15200.0,10.44,10.44,10.42,10.42,15200.0
2012-08-17 15:20:00,10.42,10.43,10.42,10.42,16000.0,10.42,10.43,10.42,10.42,16000.0
2012-08-17 15:25:00,10.42,10.44,10.42,10.43,25200.0,10.42,10.44,10.42,10.43,25200.0
2012-08-17 15:30:00,10.43,10.45,10.43,10.44,25600.0,10.43,10.45,10.43,10.44,25600.0
2012-08-17 15:35:00,10.45,10.45,10.43,10.44,25200.0,10.45,10.45,10.43,10.44,25200.0
2012-08-17 15:40:00,10.44,10.5,10.44,10.45,119600.0,10.44,10.5,10.44,10.45,119600.0
2012-08-17 15:45:00,10.45,10.48,10.45,10.47,67200.0,10.45,10.48,10.45,10.47,67200.0
2012-08-17 15:50:00,10.48,10.48,10.43,10.47,101200.0,10.48,10.48,10.43,10.47,101200.0
2012-08-17 15:55:00,10.47,10.47,10.45,10.46,78000.0,10.47,10.47,10.45,10.46,78000.0
2012-08-20 09:30:00,10.56,10.56,10.4,10.44,217200.0,10.56,10.56,10.4,10.44,217200.0
2012-08-20 09:35:00,10.46,10.46,10.43,10.44,66000.0,10.46,10.46,10.43,10.44,66000.0
2012-08-20 09:40:00,10.43,10.44,10.34,10.35,57600.0,10.43,10.44,10.34,10.35,57600.0
2012-08-20 09:45:00,10.36,10.36,10.22,10.23,67200.0,10.36,10.36,10.22,10.23,67200.0
2012-08-20 09:50:00,10.23,10.23,10.03,10.03,268800.0,10.23,10.23,10.03,10.03,268800.0
2012-08-20 09:55:00,10.02,10.05,9.9,9.94,201600.0,10.02,10.05,9.9,9.94,201600.0
2012-08-20 10:00:00,9.95,9.96,9.68,9.76,427200.0,9.95,9.96,9.68,9.76,427200.0
2012-08-20 10:05:00,9.76,9.82,9.6,9.66,922800.0,9.76,9.82,9.6,9.66,922800.0
2012-08-20 10:10:00,9.66,9.72,9.43,9.7,693200.0,9.66,9.72,9.43,9.7,693200.0
2012-08-20 10:15:00,9.7,9.72,9.49,9.58,588800.0,9.7,9.72,9.49,9.58,588800.0
2012-08-20 10:20:00,9.58,9.66,9.51,9.65,329600.0,9.58,9.66,9.51,9.65,329600.0
2012-08-20 10:25:00,9.66,9.72,9.6,9.7,291600.0,9.66,9.72,9.6,9.7,291600.0
2012-08-20 10:30:00,9.71,9.74,9.67,9.7,225600.0,9.71,9.74,9.67,9.7,225600.0
2012-08-20 10:35:00,9.7,9.71,9.59,9.6,225200.0,9.7,9.71,9.59,9.6,225200.0
2012-08-20 10:40:00,9.59,9.6,9.47,9.54,432000.0,9.59,9.6,9.47,9.54,432000.0
2012-08-20 10:45:00,9.53,9.65,9.53,9.62,90800.0,9.53,9.65,9.53,9.62,90800.0
2012-08-20 10:50:00,9.63,9.65,9.51,9.54,92800.0,9.63,9.65,9.51,9.54,92800.0
2012-08-20 10:55:00,9.55,9.56,9.49,9.56,130400.0,9.55,9.56,9.49,9.56,130400.0
2012-08-20 11:00:00,9.57,9.62,9.56,9.61,120000.0,9.57,9.62,9.56,9.61,120000.0
2012-08-20 11:05:00,9.62,9.65,9.61,9.65,30400.0,9.62,9.65,9.61,9.65,30400.0
2012-08-20 11:10:00,9.65,9.71,9.64,9.7,171200.0,9.65,9.71,9.64,9.7,171200.0
2012-08-20 11:15:00,9.7,9.74,9.68,9.74,336400.0,9.7,9.74,9.68,9.74,336400.0
2012-08-20 11:20:00,9.74,9.9,9.74,9.86,262800.0,9.74,9.9,9.74,9.86,262800.0
2012-08-20 11:25:00,9.86,9.86,9.77,9.78,209600.0,9.86,9.86,9.77,9.78,209600.0
2012-08-20 11:30:00,9.79,9.8,9.72,9.74,101600.0,9.79,9.8,9.72,9.74,101600.0
2012-08-20 11:35:00,9.73,9.74,9.65,9.65,190000.0,9.73,9.74,9.65,9.65,190000.0
2012-08-20 11:40:00,9.65,9.71,9.63,9.7,117200.0,9.65,9.71,9.63,9.7,117200.0
2012-08-20 11:45:00,9.7,9.72,9.65,9.69,86400.0,9.7,9.72,9.65,9.69,86400.0
2012-08-20 11:50:00,9.69,9.8,9.69,9.79,82400.0,9.69,9.8,9.69,9.79,82400.0
2012-08-20 11:55:00,9.78,9.83,9.78,9.83,47600.0,9.78,9.83,9.78,9.83,47600.0
2012-08-20 12:00:00,9.83,9.9,9.82,9.89,79200.0,9.83,9.9,9.82,9.89,79200.0
2012-08-20 12:05:00,9.89,9.93,9.86,9.93,86000.0,9.89,9.93,9.86,9.93,86000.0
2012-08-20 12:10:00,9.93,9.95,9.9,9.9,59600.0,9.93,9.95,9.9,9.9,59600.0
2012-08-20 12:15:00,9.91,9.93,9.86,9.89,71200.0,9.91,9.93,9.86,9.89,71200.0
2012-08-20 12:20:00,9.88,9.9,9.87,9.88,47600.0,9.88,9.9,9.87,9.88,47600.0
2012-08-20 12:25:00,9.88,9.88,9.87,9.88,38400.0,9.88,9.88,9.87,9.88,38400.0
2012-08-20 12:30:00,9.88,9.91,9.87,9.9,26400.0,9.88,9.91,9.87,9.9,26400.0
2012-08-20 12:35:00,9.91,9.93,9.88,9.88,40000.0,9.91,9.93,9.88,9.88,40000.0
2012-08-20 12:40:00,9.88,9.89,9.87,9.88,61200.0,9.88,9.89,9.87,9.88,61200.0
2012-08-20 12:45:00,9.88,9.9,9.88,9.9,43200.0,9.88,9.9,9.88,9.9,43200.0
2012-08-20 12:50:00,9.9,9.9,9.89,9.9,13600.0,9.9,9.9,9.89,9.9,13600.0
2012-08-20 12:55:00,9.89,9.9,9.84,9.86,65600.0,9.89,9.9,9.84,9.86,65600.0
2012-08-20 13:00:00,9.86,9.88,9.85,9.87,35600.0,9.86,9.88,9.85,9.87,35600.0
2012-08-20 13:05:00,9.87,9.89,9.87,9.88,44800.0,9.87,9.89,9.87,9.88,44800.0
2012-08-20 13:10:00,9.88,9.88,9.87,9.88,30400.0,9.88,9.88,9.87,9.88,30400.0
2012-08-20 13:15:00,9.88,9.91,9.88,9.89,68400.0,9.88,9.91,9.88,9.89,68400.0
2012-08-20 13:20:00,9.88,9.9,9.88,9.89,8000.0,9.88,9.9,9.88,9.89,8000.0
2012-08-20 13:25:00,9.88,9.89,9.86,9.86,25600.0,9.88,9.89,9.86,9.86,25600.0
2012-08-20 13:30:00,9.86,9.86,9.81,9.83,71200.0,9.86,9.86,9.81,9.83,71200.0
2012-08-20 13:35:00,9.82,9.82,9.8,9.81,23200.0,9.82,9.82,9.8,9.81,23200.0
2012-08-20 13:40:00,9.8,9.81,9.78,9.78,24800.0,9.8,9.81,9.78,9.78,24800.0
2012-08-20 13:45:00,9.79,9.8,9.78,9.79,22000.0,9.79,9.8,9.78,9.79,22000.0
2012-08-20 13:50:00,9.8,9.86,9.79,9.85,46400.0,9.8,9.86,9.79,9.85,46400.0
2012-08-20 13:55:00,9.85,9.89,9.84,9.89,85200.0,9.85,9.89,9.84,9.89,85200.0
2012-08-20 14:00:00,9.89,9.89,9.87,9.89,50400.0,9.89,9.89,9.87,9.89,50400.0
2012-08-20 14:05:00,9.88,9.91,9.88,9.91,89600.0,9.88,9.91,9.88,9.91,89600.0
2012-08-20 14:10:00,9.91,9.93,9.9,9.93,56000.0,9.91,9.93,9.9,9.93,56000.0
2012-08-20 14:15:00,9.93,9.98,9.93,9.98,76400.0,9.93,9.98,9.93,9.98,76400.0
2012-08-20 14:20:00,9.98,9.99,9.97,9.97,78800.0,9.98,9.99,9.97,9.97,78800.0
2012-08-20 14:25:00,9.97,9.98,9.94,9.95,79200.0,9.97,9.98,9.94,9.95,79200.0
2012-08-20 14:30:00,9.95,9.97,9.94,9.96,64000.0,9.95,9.97,9.94,9.96,64000.0
2012-08-20 14:35:00,9.97,9.99,9.96,9.97,77600.0,9.97,9.99,9.96,9.97,77600.0
2012-08-20 14:40:00,9.97,9.97,9.94,9.95,113600.0,9.97,9.97,9.94,9.95,113600.0
2012-08-20 14:45:00,9.95,9.96,9.92,9.94,85600.0,9.95,9.96,9.92,9.94,85600.0
2012-08-20 14:50:00,9.94,9.95,9.93,9.95,56400.0,9.94,9.95,9.93,9.95,56400.0
2012-08-20 14:55:00,9.95,9.97,9.95,9.97,40400.0,9.95,9.97,9.95,9.97,40400.0
2012-08-20 15:00:00,9.97,9.99,9.97,9.99,58800.0,9.97,9.99,9.97,9.99,58800.0
2012-08-20 15:05:00,9.99,9.99,9.97,9.99,68800.0,9.99,9.99,9.97,9.99,68800.0
2012-08-20 15:10:00,9.99,10.05,9.99,10.03,97200.0,9.99,10.05,9.99,10.03,97200.0
2012-08-20 15:15:00,10.03,10.04,10.01,10.04,63600.0,10.03,10.04,10.01,10.04,63600.0
2012-08-20 15:20:00,10.04,10.07,10.02,10.03,112800.0,10.04,10.07,10.02,10.03,112800.0
2012-08-20 15:25:00,10.03,10.03,9.99,10.0,56400.0,10.03,10.03,9.99,10.0,56400.0
2012-08-20 15:30:00,10.0,10.01,9.99,10.01,63200.0,10.0,10.01,9.99,10.01,63200.0
2012-08-20 15:35:00,10.01,10.02,9.97,9.97,89600.0,10.01,10.02,9.97,9.97,89600.0
2012-08-20 15:40:00,9.97,10.01,9.97,10.01,88000.0,9.97,10.01,9.97,10.01,88000.0
2012-08-20 15:45:00,10.0,10.0,9.94,9.95,116400.0,10.0,10.0,9.94,9.95,116400.0
2012-08-20 15:50:00,9.95,9.96,9.93,9.95,150000.0,9.95,9.96,9.93,9.95,150000.0
2012-08-20 15:55:00,9.94,9.99,9.94,9.99,122000.0,9.94,9.99,9.94,9.99,122000.0
2012-08-21 09:30:00,10.01,10.01,9.96,10.01,24000.0,10.01,10.01,9.96,10.01,24000.0
2012-08-21 09:35:00,9.99,9.99,9.91,9.93,42800.0,9.99,9.99,9.91,9.93,42800.0
2012-08-21 09:40:00,9.93,9.93,9.9,9.9,46800.0,9.93,9.93,9.9,9.9,46800.0
2012-08-21 09:45:00,9.9,9.91,9.88,9.89,54800.0,9.9,9.91,9.88,9.89,54800.0
2012-08-21 09:50:00,9.89,9.9,9.84,9.86,145200.0,9.89,9.9,9.84,9.86,145200.0
2012-08-21 09:55:00,9.86,9.87,9.85,9.87,29200.0,9.86,9.87,9.85,9.87,29200.0
2012-08-21 10:00:00,9.87,9.91,9.85,9.85,82800.0,9.87,9.91,9.85,9.85,82800.0
2012-08-21 10:05:00,9.86,9.86,9.81,9.81,42000.0,9.86,9.86,9.81,9.81,42000.0
2012-08-21 10:10:00,9.81,9.88,9.81,9.84,152800.0,9.81,9.88,9.81,9.84,152800.0
2012-08-21 10:15:00,9.83,9.88,9.83,9.86,23200.0,9.83,9.88,9.83,9.86,23200.0
2012-08-21 10:20:00,9.86,9.86,9.81,9.81,57600.0,9.86,9.86,9.81,9.81,57600.0
2012-08-21 10:25:00,9.81,9.82,9.8,9.82,19600.0,9.81,9.82,9.8,9.82,19600.0
2012-08-21 10:30:00,9.82,9.83,9.81,9.82,11600.0,9.82,9.83,9.81,9.82,11600.0
2012-08-21 10:35:00,9.82,9.84,9.81,9.81,28000.0,9.82,9.84,9.81,9.81,28000.0
2012-08-21 10:40:00,9.81,9.83,9.81,9.82,12400.0,9.81,9.83,9.81,9.82,12400.0
2012-08-21 10:45:00,9.82,9.85,9.82,9.82,22800.0,9.82,9.85,9.82,9.82,22800.0
2012-08-21 10:50:00,9.82,9.82,9.74,9.75,48400.0,9.82,9.82,9.74,9.75,48400.0
2012-08-21 10:55:00,9.74,9.75,9.72,9.73,74800.0,9.74,9.75,9.72,9.73,74800.0
2012-08-21 11:00:00,9.73,9.74,9.7,9.72,77200.0,9.73,9.74,9.7,9.72,77200.0
2012-08-21 11:05:00,9.71,9.75,9.71,9.75,52400.0,9.71,9.75,9.71,9.75,52400.0
2012-08-21 11:10:00,9.75,9.78,9.75,9.77,44400.0,9.75,9.78,9.75,9.77,44400.0
2012-08-21 11:15:00,9.78,9.8,9.77,9.77,44000.0,9.78,9.8,9.77,9.77,44000.0
2012-08-21 11:20:00,9.76,9.79,9.75,9.76,66400.0,9.76,9.79,9.75,9.76,66400.0
2012-08-21 11:25:00,9.75,9.76,9.7,9.73,74000.0,9.75,9.76,9.7,9.73,74000.0
2012-08-21 11:30:00,9.72,9.73,9.72,9.72,16400.0,9.72,9.73,9.72,9.72,16400.0
2012-08-21 11:35:00,9.72,9.73,9.72,9.72,30000.0,9.72,9.73,9.72,9.72,30000.0
2012-08-21 11:40:00,9.72,9.77,9.72,9.74,54400.0,9.72,9.77,9.72,9.74,54400.0
2012-08-21 11:45:00,9.74,9.76,9.74,9.76,17600.0,9.74,9.76,9.74,9.76,17600.0
2012-08-21 11:50:00,9.76,9.78,9.75,9.78,22400.0,9.76,9.78,9.75,9.78,22400.0
2012-08-21 11:55:00,9.78,9.79,9.77,9.77,31600.0,9.78,9.79,9.77,9.77,31600.0
2012-08-21 12:00:00,9.76,9.78,9.76,9.77,24800.0,9.76,9.78,9.76,9.77,24800.0
2012-08-21 12:05:00,9.76,9.77,9.76,9.77,30800.0,9.76,9.77,9.76,9.77,30800.0
2012-08-21 12:10:00,9.77,9.78,9.76,9.78,42000.0,9.77,9.78,9.76,9.78,42000.0
2012-08-21 12:15:00,9.78,9.78,9.76,9.77,14000.0,9.78,9.78,9.76,9.77,14000.0
2012-08-21 12:20:00,9.77,9.79,9.77,9.79,13200.0,9.77,9.79,9.77,9.79,13200.0
2012-08-21 12:25:00,9.79,9.79,9.77,9.77,38000.0,9.79,9.79,9.77,9.77,38000.0
2012-08-21 12:30:00,9.77,9.79,9.76,9.78,146800.0,9.77,9.79,9.76,9.78,146800.0
2012-08-21 12:35:00,9.79,9.79,9.77,9.78,53600.0,9.79,9.79,9.77,9.78,53600.0
2012-08-21 12:40:00,9.78,9.79,9.77,9.77,23600.0,9.78,9.79,9.77,9.77,23600.0
2012-08-21 12:45:00,9.77,9.78,9.76,9.78,34400.0,9.77,9.78,9.76,9.78,34400.0
2012-08-21 12:50:00,9.78,9.78,9.77,9.77,18000.0,9.78,9.78,9.77,9.77,18000.0
2012-08-21 12:55:00,9.77,9.79,9.77,9.79,21600.0,9.77,9.79,9.77,9.79,21600.0
2012-08-21 13:00:00,9.79,9.8,9.77,9.77,19600.0,9.79,9.8,9.77,9.77,19600.0
2012-08-21 13:05:00,9.77,9.78,9.77,9.78,50400.0,9.77,9.78,9.77,9.78,50400.0
2012-08-21 13:10:00,9.78,9.78,9.75,9.76,120800.0,9.78,9.78,9.75,9.76,120800.0
2012-08-21 13:15:00,9.76,9.79,9.76,9.79,28000.0,9.76,9.79,9.76,9.79,28000.0
2012-08-21 13:20:00,9.79,9.79,9.77,9.78,19200.0,9.79,9.79,9.77,9.78,19200.0
2012-08-21 13:25:00,9.78,9.79,9.77,9.79,13600.0,9.78,9.79,9.77,9.79,13600.0
2012-08-21 13:30:00,9.79,9.8,9.78,9.79,20000.0,9.79,9.8,9.78,9.79,20000.0
2012-08-21 13:35:00,9.78,9.8,9.78,9.78,74000.0,9.78,9.8,9.78,9.78,74000.0
2012-08-21 13:40:00,9.77,9.79,9.77,9.78,25200.0,9.77,9.79,9.77,9.78,25200.0
2012-08-21 13:45:00,9.77,9.77,9.74,9.74,8800.0,9.77,9.77,9.74,9.74,8800.0
2012-08-21 13:50:00,9.74,9.75,9.73,9.73,24000.0,9.74,9.75,9.73,9.73,24000.0
2012-08-21 13:55:00,9.74,9.75,9.74,9.75,21600.0,9.74,9.75,9.74,9.75,21600.0
2012-08-21 14:00:00,9.75,9.75,9.73,9.74,34400.0,9.75,9.75,9.73,9.74,34400.0
2012-08-21 14:05:00,9.74,9.75,9.72,9.72,40800.0,9.74,9.75,9.72,9.72,40800.0
2012-08-21 14:10:00,9.72,9.72,9.7,9.72,49600.0,9.72,9.72,9.7,9.72,49600.0
2012-08-21 14:15:00,9.72,9.73,9.7,9.7,31200.0,9.72,9.73,9.7,9.7,31200.0
2012-08-21 14:20:00,9.7,9.72,9.7,9.72,19200.0,9.7,9.72,9.7,9.72,19200.0
2012-08-21 14:25:00,9.72,9.72,9.7,9.71,30000.0,9.72,9.72,9.7,9.71,30000.0
2012-08-21 14:30:00,9.71,9.74,9.71,9.74,23600.0,9.71,9.74,9.71,9.74,23600.0
2012-08-21 14:35:00,9.74,9.74,9.72,9.72,17200.0,9.74,9.74,9.72,9.72,17200.0
2012-08-21 14:40:00,9.72,9.75,9.72,9.75,11600.0,9.72,9.75,9.72,9.75,11600.0
2012-08-21 14:45:00,9.74,9.75,9.74,9.74,31200.0,9.74,9.75,9.74,9.74,31200.0
2012-08-21 14:50:00,9.74,9.75,9.74,9.75,17600.0,9.74,9.75,9.74,9.75,17600.0
2012-08-21 14:55:00,9.75,9.75,9.74,9.74,20000.0,9.75,9.75,9.74,9.74,20000.0
2012-08-21 15:00:00,9.74,9.75,9.74,9.74,24400.0,9.74,9.75,9.74,9.74,24400.0
2012-08-21 15:05:00,9.74,9.75,9.74,9.74,25200.0,9.74,9.75,9.74,9.74,25200.0
2012-08-21 15:10:00,9.74,9.74,9.72,9.74,28400.0,9.74,9.74,9.72,9.74,28400.0
2012-08-21 15:15:00,9.74,9.74,9.7,9.71,38800.0,9.74,9.74,9.7,9.71,38800.0
2012-08-21 15:20:00,9.71,9.72,9.7,9.7,40800.0,9.71,9.72,9.7,9.7,40800.0
2012-08-21 15:25:00,9.7,9.72,9.7,9.72,52400.0,9.7,9.72,9.7,9.72,52400.0
2012-08-21 15:30:00,9.71,9.74,9.71,9.74,42800.0,9.71,9.74,9.71,9.74,42800.0
2012-08-21 15:35:00,9.73,9.79,9.73,9.77,88800.0,9.73,9.79,9.73,9.77,88800.0
2012-08-21 15:40:00,9.77,9.78,9.74,9.74,59200.0,9.77,9.78,9.74,9.74,59200.0
2012-08-21 15:45:00,9.75,9.76,9.74,9.74,54000.0,9.75,9.76,9.74,9.74,54000.0
2012-08-21 15:50:00,9.74,9.74,9.72,9.73,93200.0,9.74,9.74,9.72,9.73,93200.0
2012-08-21 15:55:00,9.72,9.73,9.71,9.72,141200.0,9.72,9.73,9.71,9.72,141200.0
2012-08-22 09:30:00,9.73,9.78,9.7,9.72,39200.0,9.73,9.78,9.7,9.72,39200.0
2012-08-22 09:35:00,9.72,9.79,9.72,9.79,74400.0,9.72,9.79,9.72,9.79,74400.0
2012-08-22 09:40:00,9.78,9.93,9.77,9.93,244000.0,9.78,9.93,9.77,9.93,244000.0
2012-08-22 09:45:00,9.92,9.97,9.92,9.95,103200.0,9.92,9.97,9.92,9.95,103200.0
2012-08-22 09:50:00,9.94,9.96,9.9,9.91,104000.0,9.94,9.96,9.9,9.91,104000.0
2012-08-22 09:55:00,9.91,9.95,9.89,9.91,140400.0,9.91,9.95,9.89,9.91,140400.0
2012-08-22 10:00:00,9.92,9.94,9.92,9.93,34000.0,9.92,9.94,9.92,9.93,34000.0
2012-08-22 10:05:00,9.93,9.95,9.92,9.94,96800.0,9.93,9.95,9.92,9.94,96800.0
2012-08-22 10:10:00,9.93,9.94,9.91,9.93,71600.0,9.93,9.94,9.91,9.93,71600.0
2012-08-22 10:15:00,9.94,9.94,9.92,9.94,130400.0,9.94,9.94,9.92,9.94,130400.0
2012-08-22 10:20:00,9.94,9.99,9.92,9.97,78400.0,9.94,9.99,9.92,9.97,78400.0
2012-08-22 10:25:00,9.98,10.1,9.98,10.06,322000.0,9.98,10.1,9.98,10.06,322000.0
2012-08-22 10:30:00,10.06,10.07,10.01,10.02,67600.0,10.06,10.07,10.01,10.02,67600.0
2012-08-22 10:35:00,10.02,10.08,10.02,10.05,80400.0,10.02,10.08,10.02,10.05,80400.0
2012-08-22 10:40:00,10.05,10.05,10.0,10.0,59200.0,10.05,10.05,10.0,10.0,59200.0
2012-08-22 10:45:00,10.0,10.01,9.99,10.0,68000.0,10.0,10.01,9.99,10.0,68000.0
2012-08-22 10:50:00,10.01,10.01,9.99,9.99,144800.0,10.01,10.01,9.99,9.99,144800.0
2012-08-22 10:55:00,10.0,10.02,9.99,10.01,48400.0,10.0,10.02,9.99,10.01,48400.0
2012-08-22 11:00:00,10.01,10.02,10.0,10.0,46000.0,10.01,10.02,10.0,10.0,46000.0
2012-08-22 11:05:00,10.01,10.02,9.99,10.01,52000.0,10.01,10.02,9.99,10.01,52000.0
2012-08-22 11:10:00,10.01,10.01,9.99,10.0,38400.0,10.01,10.01,9.99,10.0,38400.0
2012-08-22 11:15:00,10.0,10.02,9.97,9.98,79600.0,10.0,10.02,9.97,9.98,79600.0
2012-08-22 11:20:00,9.98,10.01,9.97,10.01,123600.0,9.98,10.01,9.97,10.01,123600.0
2012-08-22 11:25:00,10.0,10.01,10.0,10.01,19200.0,10.0,10.01,10.0,10.01,19200.0
2012-08-22 11:30:00,10.01,10.01,10.0,10.01,20000.0,10.01,10.01,10.0,10.01,20000.0
2012-08-22 11:35:00,10.01,10.05,10.01,10.04,20800.0,10.01,10.05,10.01,10.04,20800.0
2012-08-22 11:40:00,10.04,10.06,10.04,10.06,23600.0,10.04,10.06,10.04,10.06,23600.0
2012-08-22 11:45:00,10.07,10.08,10.06,10.06,28400.0,10.07,10.08,10.06,10.06,28400.0
2012-08-22 11:50:00,10.06,10.07,10.04,10.06,34000.0,10.06,10.07,10.04,10.06,34000.0
2012-08-22 11:55:00,10.06,10.06,10.05,10.06,12800.0,10.06,10.06,10.05,10.06,12800.0
2012-08-22 12:00:00,10.07,10.08,10.07,10.07,15200.0,10.07,10.08,10.07,10.07,15200.0
2012-08-22 12:05:00,10.07,10.07,10.02,10.03,29600.0,10.07,10.07,10.02,10.03,29600.0
2012-08-22 12:10:00,10.03,10.04,10.02,10.02,22000.0,10.03,10.04,10.02,10.02,22000.0
2012-08-22 12:15:00,10.01,10.01,10.0,10.01,11200.0,10.01,10.01,10.0,10.01,11200.0
2012-08-22 12:20:00,10.01,10.03,9.99,10.02,86000.0,10.01,10.03,9.99,10.02,86000.0
2012-08-22 12:25:00,10.01,10.02,10.01,10.02,26000.0,10.01,10.02,10.01,10.02,26000.0
2012-08-22 12:30:00,10.01,10.01,9.99,10.0,49600.0,10.01,10.01,9.99,10.0,49600.0
2012-08-22 12:35:00,10.01,10.02,10.0,10.01,12400.0,10.01,10.02,10.0,10.01,12400.0
2012-08-22 12:40:00,10.0,10.01,10.0,10.01,13200.0,10.0,10.01,10.0,10.01,13200.0
2012-08-22 12:45:00,10.01,10.02,10.01,10.02,6400.0,10.01,10.02,10.01,10.02,6400.0
2012-08-22 12:50:00,10.03,10.05,10.02,10.04,8000.0,10.03,10.05,10.02,10.04,8000.0
2012-08-22 12:55:00,10.04,10.04,10.01,10.02,15600.0,10.04,10.04,10.01,10.02,15600.0
2012-08-22 13:00:00,10.02,10.05,10.02,10.05,9200.0,10.02,10.05,10.02,10.05,9200.0
2012-08-22 13:05:00,10.05,10.05,10.02,10.03,13600.0,10.05,10.05,10.02,10.03,13600.0
2012-08-22 13:10:00,10.03,10.04,10.02,10.02,7600.0,10.03,10.04,10.02,10.02,7600.0
2012-08-22 13:15:00,10.02,10.02,10.0,10.01,29600.0,10.02,10.02,10.0,10.01,29600.0
2012-08-22 13:20:00,10.01,10.03,10.01,10.03,13600.0,10.01,10.03,10.01,10.03,13600.0
2012-08-22 13:25:00,10.03,10.06,10.02,10.06,29200.0,10.03,10.06,10.02,10.06,29200.0
2012-08-22 13:30:00,10.06,10.08,10.06,10.07,22400.0,10.06,10.08,10.06,10.07,22400.0
2012-08-22 13:35:00,10.07,10.11,10.07,10.1,23200.0,10.07,10.11,10.07,10.1,23200.0
2012-08-22 13:40:00,10.1,10.1,10.06,10.06,25600.0,10.1,10.1,10.06,10.06,25600.0
2012-08-22 13:45:00,10.07,10.07,10.03,10.03,14000.0,10.07,10.07,10.03,10.03,14000.0
2012-08-22 13:50:00,10.04,10.04,10.03,10.03,9200.0,10.04,10.04,10.03,10.03,9200.0
2012-08-22 13:55:00,10.03,10.04,10.02,10.04,12400.0,10.03,10.04,10.02,10.04,12400.0
2012-08-22 14:00:00,10.04,10.06,10.04,10.06,55600.0,10.04,10.06,10.04,10.06,55600.0
2012-08-22 14:05:00,10.06,10.07,10.05,10.05,12000.0,10.06,10.07,10.05,10.05,12000.0
2012-08-22 14:10:00,10.06,10.06,10.04,10.04,10400.0,10.06,10.06,10.04,10.04,10400.0
2012-08-22 14:15:00,10.03,10.03,10.03,10.03,4400.0,10.03,10.03,10.03,10.03,4400.0
2012-08-22 14:20:00,10.05,10.05,10.01,10.01,14800.0,10.05,10.05,10.01,10.01,14800.0
2012-08-22 14:25:00,10.01,10.04,10.01,10.03,11600.0,10.01,10.04,10.01,10.03,11600.0
2012-08-22 14:30:00,10.03,10.06,10.02,10.06,12000.0,10.03,10.06,10.02,10.06,12000.0
2012-08-22 14:35:00,10.06,10.07,10.06,10.06,10800.0,10.06,10.07,10.06,10.06,10800.0
2012-08-22 14:40:00,10.07,10.07,10.06,10.06,20800.0,10.07,10.07,10.06,10.06,20800.0
2012-08-22 14:45:00,10.05,10.08,10.05,10.06,20400.0,10.05,10.08,10.05,10.06,20400.0
2012-08-22 14:50:00,10.06,10.07,10.06,10.06,16400.0,10.06,10.07,10.06,10.06,16400.0
2012-08-22 14:55:00,10.07,10.08,10.06,10.06,22000.0,10.07,10.08,10.06,10.06,22000.0
2012-08-22 15:00:00,10.06,10.06,10.04,10.04,42400.0,10.06,10.06,10.04,10.04,42400.0
2012-08-22 15:05:00,10.04,10.05,10.03,10.04,38800.0,10.04,10.05,10.03,10.04,38800.0
2012-08-22 15:10:00,10.04,10.05,10.03,10.05,27200.0,10.04,10.05,10.03,10.05,27200.0
2012-08-22 15:15:00,10.05,10.06,10.01,10.03,48000.0,10.05,10.06,10.01,10.03,48000.0
2012-08-22 15:20:00,10.03,10.03,10.01,10.01,38400.0,10.03,10.03,10.01,10.01,38400.0
2012-08-22 15:25:00,10.01,10.03,10.0,10.02,29600.0,10.01,10.03,10.0,10.02,29600.0
2012-08-22 15:30:00,10.02,10.04,10.02,10.04,30400.0,10.02,10.04,10.02,10.04,30400.0
2012-08-22 15:35:00,10.04,10.06,10.04,10.06,26800.0,10.04,10.06,10.04,10.06,26800.0
2012-08-22 15:40:00,10.06,10.09,10.06,10.07,40400.0,10.06,10.09,10.06,10.07,40400.0
2012-08-22 15:45:00,10.07,10.07,10.04,10.06,38800.0,10.07,10.07,10.04,10.06,38800.0
2012-08-22 15:50:00,10.07,10.08,10.06,10.07,38000.0,10.07,10.08,10.06,10.07,38000.0
2012-08-22 15:55:00,10.07,10.08,10.05,10.06,92800.0,10.07,10.08,10.05,10.06,92800.0
2012-08-23 09:30:00,10.03,10.04,9.99,10.01,23200.0,10.03,10.04,9.99,10.01,23200.0
2012-08-23 09:35:00,9.99,10.0,9.95,9.99,49600.0,9.99,10.0,9.95,9.99,49600.0
2012-08-23 09:40:00,9.99,10.01,9.98,10.01,54400.0,9.99,10.01,9.98,10.01,54400.0
2012-08-23 09:45:00,9.99,10.0,9.99,9.99,13600.0,9.99,10.0,9.99,9.99,13600.0
2012-08-23 09:50:00,9.99,9.99,9.95,9.97,80400.0,9.99,9.99,9.95,9.97,80400.0
2012-08-23 09:55:00,9.99,10.01,9.97,10.0,41600.0,9.99,10.01,9.97,10.0,41600.0
2012-08-23 10:00:00,10.0,10.04,9.99,10.03,6400.0,10.0,10.04,9.99,10.03,6400.0
2012-08-23 10:05:00,10.03,10.04,9.99,10.0,88000.0,10.03,10.04,9.99,10.0,88000.0
2012-08-23 10:10:00,9.99,10.01,9.98,10.0,50800.0,9.99,10.01,9.98,10.0,50800.0
2012-08-23 10:15:00,10.02,10.04,9.99,9.99,75200.0,10.02,10.04,9.99,9.99,75200.0
2012-08-23 10:20:00,9.99,10.02,9.98,10.0,42400.0,9.99,10.02,9.98,10.0,42400.0
2012-08-23 10:25:00,10.01,10.02,9.99,10.0,9600.0,10.01,10.02,9.99,10.0,9600.0
2012-08-23 10:30:00,9.99,10.01,9.99,10.01,22800.0,9.99,10.01,9.99,10.01,22800.0
2012-08-23 10:35:00,10.0,10.01,9.99,10.0,6400.0,10.0,10.01,9.99,10.0,6400.0
2012-08-23 10:40:00,10.0,10.01,9.99,10.0,16400.0,10.0,10.01,9.99,10.0,16400.0
2012-08-23 10:45:00,10.01,10.02,10.01,10.01,15200.0,10.01,10.02,10.01,10.01,15200.0
2012-08-23 10:50:00,10.01,10.02,10.0,10.01,6000.0,10.01,10.02,10.0,10.01,6000.0
2012-08-23 10:55:00,10.0,10.0,9.99,10.0,10800.0,10.0,10.0,9.99,10.0,10800.0
2012-08-23 11:00:00,10.0,10.01,10.0,10.0,11200.0,10.0,10.01,10.0,10.0,11200.0
2012-08-23 11:05:00,10.0,10.01,9.99,10.0,10400.0,10.0,10.01,9.99,10.0,10400.0
2012-08-23 11:10:00,10.0,10.02,9.99,10.02,13600.0,10.0,10.02,9.99,10.02,13600.0
2012-08-23 11:15:00,10.02,10.02,10.01,10.02,13200.0,10.02,10.02,10.01,10.02,13200.0
2012-08-23 11:20:00,10.02,10.02,10.01,10.01,6000.0,10.02,10.02,10.01,10.01,6000.0
2012-08-23 11:25:00,10.02,10.04,10.02,10.02,10000.0,10.02,10.04,10.02,10.02,10000.0
2012-08-23 11:30:00,10.03,10.03,10.02,10.03,8000.0,10.03,10.03,10.02,10.03,8000.0
2012-08-23 11:35:00,10.03,10.04,10.03,10.04,10000.0,10.03,10.04,10.03,10.04,10000.0
2012-08-23 11:40:00,10.04,10.05,10.04,10.04,4400.0,10.04,10.05,10.04,10.04,4400.0
2012-08-23 11:45:00,10.04,10.05,10.04,10.05,8800.0,10.04,10.05,10.04,10.05,8800.0
2012-08-23 11:50:00,10.04,10.04,10.02,10.02,8000.0,10.04,10.04,10.02,10.02,8000.0
2012-08-23 11:55:00,10.03,10.03,10.02,10.02,4800.0,10.03,10.03,10.02,10.02,4800.0
2012-08-23 12:00:00,10.02,10.02,10.0,10.0,8000.0,10.02,10.02,10.0,10.0,8000.0
2012-08-23 12:05:00,10.0,10.01,10.0,10.0,4400.0,10.0,10.01,10.0,10.0,4400.0
2012-08-23 12:10:00,10.01,10.01,9.99,10.0,11600.0,10.01,10.01,9.99,10.0,11600.0
2012-08-23 12:15:00,10.0,10.01,9.99,10.01,11600.0,10.0,10.01,9.99,10.01,11600.0
2012-08-23 12:20:00,10.0,10.01,10.0,10.01,11200.0,10.0,10.01,10.0,10.01,11200.0
2012-08-23 12:25:00,10.01,10.02,10.01,10.01,16400.0,10.01,10.02,10.01,10.01,16400.0
2012-08-23 12:30:00,10.01,10.02,10.0,10.01,119600.0,10.01,10.02,10.0,10.01,119600.0
2012-08-23 12:35:00,10.01,10.02,9.99,10.0,37600.0,10.01,10.02,9.99,10.0,37600.0
2012-08-23 12:40:00,10.0,10.01,9.99,10.01,17600.0,10.0,10.01,9.99,10.01,17600.0
2012-08-23 12:45:00,10.01,10.01,10.0,10.0,7200.0,10.01,10.01,10.0,10.0,7200.0
2012-08-23 12:50:00,10.0,10.01,10.0,10.0,10000.0,10.0,10.01,10.0,10.0,10000.0
2012-08-23 12:55:00,10.0,10.0,10.0,10.0,3200.0,10.0,10.0,10.0,10.0,3200.0
2012-08-23 13:00:00,10.0,10.01,9.99,10.0,32000.0,10.0,10.01,9.99,10.0,32000.0
2012-08-23 13:05:00,10.0,10.0,10.0,10.0,52800.0,10.0,10.0,10.0,10.0,52800.0
2012-08-23 13:10:00,10.0,10.0,9.99,10.0,33600.0,10.0,10.0,9.99,10.0,33600.0
2012-08-23 13:15:00,9.99,10.01,9.99,10.01,4400.0,9.99,10.01,9.99,10.01,4400.0
2012-08-23 13:20:00,10.01,10.02,10.0,10.0,7600.0,10.01,10.02,10.0,10.0,7600.0
2012-08-23 13:25:00,10.0,10.02,10.0,10.02,3200.0,10.0,10.02,10.0,10.02,3200.0
2012-08-23 13:30:00,10.01,10.02,10.01,10.02,4000.0,10.01,10.02,10.01,10.02,4000.0
2012-08-23 13:35:00,10.03,10.03,10.02,10.02,6000.0,10.03,10.03,10.02,10.02,6000.0
2012-08-23 13:40:00,10.02,10.02,10.02,10.02,1600.0,10.02,10.02,10.02,10.02,1600.0
2012-08-23 13:45:00,10.02,10.04,10.02,10.04,7600.0,10.02,10.04,10.02,10.04,7600.0
2012-08-23 13:50:00,10.04,10.05,10.04,10.05,11200.0,10.04,10.05,10.04,10.05,11200.0
2012-08-23 13:55:00,10.04,10.05,10.02,10.03,20400.0,10.04,10.05,10.02,10.03,20400.0
2012-08-23 14:00:00,10.03,10.04,10.01,10.03,109600.0,10.03,10.04,10.01,10.03,109600.0
2012-08-23 14:05:00,10.02,10.04,10.01,10.04,26000.0,10.02,10.04,10.01,10.04,26000.0
2012-08-23 14:10:00,10.04,10.04,10.01,10.01,138000.0,10.04,10.04,10.01,10.01,138000.0
2012-08-23 14:15:00,10.02,10.02,10.0,10.0,31200.0,10.02,10.02,10.0,10.0,31200.0
2012-08-23 14:20:00,9.99,10.01,9.99,10.0,60400.0,9.99,10.01,9.99,10.0,60400.0
2012-08-23 14:25:00,10.01,10.01,10.0,10.0,7600.0,10.01,10.01,10.0,10.0,7600.0
2012-08-23 14:30:00,10.0,10.01,9.99,10.0,15600.0,10.0,10.01,9.99,10.0,15600.0
2012-08-23 14:35:00,10.0,10.01,10.0,10.01,5200.0,10.0,10.01,10.0,10.01,5200.0
2012-08-23 14:40:00,10.01,10.02,10.0,10.02,10000.0,10.01,10.02,10.0,10.02,10000.0
2012-08-23 14:45:00,10.02,10.05,10.02,10.05,10000.0,10.02,10.05,10.02,10.05,10000.0
2012-08-23 14:50:00,10.05,10.05,10.04,10.04,4400.0,10.05,10.05,10.04,10.04,4400.0
2012-08-23 14:55:00,10.05,10.05,10.03,10.03,6800.0,10.05,10.05,10.03,10.03,6800.0
2012-08-23 15:00:00,10.02,10.03,10.02,10.03,15200.0,10.02,10.03,10.02,10.03,15200.0
2012-08-23 15:05:00,10.03,10.04,10.03,10.04,9200.0,10.03,10.04,10.03,10.04,9200.0
2012-08-23 15:10:00,10.04,10.04,10.04,10.04,7600.0,10.04,10.04,10.04,10.04,7600.0
2012-08-23 15:15:00,10.04,10.05,10.03,10.03,8400.0,10.04,10.05,10.03,10.03,8400.0
2012-08-23 15:20:00,10.04,10.05,10.01,10.02,28800.0,10.04,10.05,10.01,10.02,28800.0
2012-08-23 15:25:00,10.01,10.03,10.01,10.03,6000.0,10.01,10.03,10.01,10.03,6000.0
2012-08-23 15:30:00,10.03,10.04,10.02,10.04,18400.0,10.03,10.04,10.02,10.04,18400.0
2012-08-23 15:35:00,10.04,10.06,10.03,10.06,43600.0,10.04,10.06,10.03,10.06,43600.0
2012-08-23 15:40:00,10.05,10.06,10.05,10.06,24400.0,10.05,10.06,10.05,10.06,24400.0
2012-08-23 15:45:00,10.06,10.08,10.06,10.07,52400.0,10.06,10.08,10.06,10.07,52400.0
2012-08-23 15:50:00,10.07,10.08,10.06,10.07,56800.0,10.07,10.08,10.06,10.07,56800.0
2012-08-23 15:55:00,10.07,10.12,10.06,10.09,291600.0,10.07,10.12,10.06,10.09,291600.0
2012-08-24 09:30:00,10.08,10.11,10.08,10.09,48400.0,10.08,10.11,10.08,10.09,48400.0
2012-08-24 09:35:00,10.08,10.14,10.08,10.13,37200.0,10.08,10.14,10.08,10.13,37200.0
2012-08-24 09:40:00,10.13,10.14,10.11,10.12,19200.0,10.13,10.14,10.11,10.12,19200.0
2012-08-24 09:45:00,10.13,10.13,10.12,10.12,12400.0,10.13,10.13,10.12,10.12,12400.0
2012-08-24 09:50:00,10.12,10.16,10.09,10.14,199200.0,10.12,10.16,10.09,10.14,199200.0
2012-08-24 09:55:00,10.14,10.15,10.13,10.14,228400.0,10.14,10.15,10.13,10.14,228400.0
2012-08-24 10:00:00,10.14,10.15,10.12,10.12,269200.0,10.14,10.15,10.12,10.12,269200.0
2012-08-24 10:05:00,10.12,10.13,10.09,10.09,23200.0,10.12,10.13,10.09,10.09,23200.0
2012-08-24 10:10:00,10.09,10.09,10.01,10.01,36000.0,10.09,10.09,10.01,10.01,36000.0
2012-08-24 10:15:00,10.01,10.02,9.99,10.0,314400.0,10.01,10.02,9.99,10.0,314400.0
2012-08-24 10:20:00,10.01,10.04,9.99,10.04,46400.0,10.01,10.04,9.99,10.04,46400.0
2012-08-24 10:25:00,10.03,10.03,10.02,10.02,20800.0,10.03,10.03,10.02,10.02,20800.0
2012-08-24 10:30:00,10.02,10.02,10.01,10.02,15600.0,10.02,10.02,10.01,10.02,15600.0
2012-08-24 10:35:00,10.02,10.04,10.01,10.03,20000.0,10.02,10.04,10.01,10.03,20000.0
2012-08-24 10:40:00,10.04,10.05,10.03,10.05,33200.0,10.04,10.05,10.03,10.05,33200.0
2012-08-24 10:45:00,10.05,10.08,10.04,10.05,32400.0,10.05,10.08,10.04,10.05,32400.0
2012-08-24 10:50:00,10.05,10.05,10.04,10.05,5600.0,10.05,10.05,10.04,10.05,5600.0
2012-08-24 10:55:00,10.05,10.06,10.04,10.04,30800.0,10.05,10.06,10.04,10.04,30800.0
2012-08-24 11:00:00,10.05,10.05,10.04,10.05,22800.0,10.05,10.05,10.04,10.05,22800.0
2012-08-24 11:05:00,10.05,10.05,10.04,10.04,11200.0,10.05,10.05,10.04,10.04,11200.0
2012-08-24 11:10:00,10.04,10.04,10.03,10.04,9200.0,10.04,10.04,10.03,10.04,9200.0
2012-08-24 11:15:00,10.04,10.06,10.04,10.06,39200.0,10.04,10.06,10.04,10.06,39200.0
2012-08-24 11:20:00,10.06,10.07,10.05,10.05,4800.0,10.06,10.07,10.05,10.05,4800.0
2012-08-24 11:25:00,10.06,10.08,10.06,10.08,15600.0,10.06,10.08,10.06,10.08,15600.0
2012-08-24 11:30:00,10.07,10.08,10.06,10.08,10000.0,10.07,10.08,10.06,10.08,10000.0
2012-08-24 11:35:00,10.08,10.08,10.07,10.08,16400.0,10.08,10.08,10.07,10.08,16400.0
2012-08-24 11:40:00,10.08,10.1,10.08,10.09,28000.0,10.08,10.1,10.08,10.09,28000.0
2012-08-24 11:45:00,10.09,10.1,10.07,10.08,17200.0,10.09,10.1,10.07,10.08,17200.0
2012-08-24 11:50:00,10.08,10.09,10.07,10.07,41600.0,10.08,10.09,10.07,10.07,41600.0
2012-08-24 11:55:00,10.07,10.08,10.06,10.08,56000.0,10.07,10.08,10.06,10.08,56000.0
2012-08-24 12:00:00,10.07,10.07,10.02,10.05,46000.0,10.07,10.07,10.02,10.05,46000.0
2012-08-24 12:05:00,10.05,10.06,10.05,10.05,46400.0,10.05,10.06,10.05,10.05,46400.0
2012-08-24 12:10:00,10.04,10.06,10.04,10.06,44400.0,10.04,10.06,10.04,10.06,44400.0
2012-08-24 12:15:00,10.06,10.06,10.06,10.06,6800.0,10.06,10.06,10.06,10.06,6800.0
2012-08-24 12:20:00,10.06,10.06,10.04,10.05,11600.0,10.06,10.06,10.04,10.05,11600.0
2012-08-24 12:25:00,10.05,10.06,10.04,10.05,9200.0,10.05,10.06,10.04,10.05,9200.0
2012-08-24 12:30:00,10.05,10.06,10.03,10.04,12400.0,10.05,10.06,10.03,10.04,12400.0
2012-08-24 12:35:00,10.04,10.05,10.02,10.02,51600.0,10.04,10.05,10.02,10.02,51600.0
2012-08-24 12:40:00,10.02,10.03,10.0,10.02,36800.0,10.02,10.03,10.0,10.02,36800.0
2012-08-24 12:45:00,10.02,10.03,10.02,10.03,7200.0,10.02,10.03,10.02,10.03,7200.0
2012-08-24 12:50:00,10.02,10.03,10.01,10.02,8000.0,10.02,10.03,10.01,10.02,8000.0
2012-08-24 12:55:00,10.02,10.04,10.02,10.02,4400.0,10.02,10.04,10.02,10.02,4400.0
2012-08-24 13:00:00,10.02,10.03,10.02,10.02,3600.0,10.02,10.03,10.02,10.02,3600.0
2012-08-24 13:05:00,10.01,10.02,10.0,10.01,24000.0,10.01,10.02,10.0,10.01,24000.0
2012-08-24 13:10:00,10.01,10.01,9.99,10.01,55200.0,10.01,10.01,9.99,10.01,55200.0
2012-08-24 13:15:00,10.01,10.02,10.01,10.01,14400.0,10.01,10.02,10.01,10.01,14400.0
2012-08-24 13:20:00,10.02,10.02,10.0,10.01,8400.0,10.02,10.02,10.0,10.01,8400.0
2012-08-24 13:25:00,10.01,10.01,10.0,10.01,7200.0,10.01,10.01,10.0,10.01,7200.0
2012-08-24 13:30:00,10.01,10.01,10.0,10.0,18000.0,10.01,10.01,10.0,10.0,18000.0
2012-08-24 13:35:00,10.0,10.01,9.99,10.0,12400.0,10.0,10.01,9.99,10.0,12400.0
2012-08-24 13:40:00,10.0,10.01,9.99,10.01,11200.0,10.0,10.01,9.99,10.01,11200.0
2012-08-24 13:45:00,10.01,10.02,10.0,10.01,12000.0,10.01,10.02,10.0,10.01,12000.0
2012-08-24 13:50:00,10.01,10.02,10.01,10.02,7200.0,10.01,10.02,10.01,10.02,7200.0
2012-08-24 13:55:00,10.01,10.01,10.0,10.01,10800.0,10.01,10.01,10.0,10.01,10800.0
2012-08-24 14:00:00,10.01,10.01,10.01,10.01,6800.0,10.01,10.01,10.01,10.01,6800.0
2012-08-24 14:05:00,10.01,10.01,9.99,10.0,30800.0,10.01,10.01,9.99,10.0,30800.0
2012-08-24 14:10:00,9.99,10.01,9.99,10.01,7200.0,9.99,10.01,9.99,10.01,7200.0
2012-08-24 14:15:00,10.0,10.0,9.99,10.0,5200.0,10.0,10.0,9.99,10.0,5200.0
2012-08-24 14:20:00,10.0,10.01,9.99,10.0,14000.0,10.0,10.01,9.99,10.0,14000.0
2012-08-24 14:25:00,10.0,10.01,9.99,10.0,33600.0,10.0,10.01,9.99,10.0,33600.0
2012-08-24 14:30:00,10.0,10.01,10.0,10.01,27200.0,10.0,10.01,10.0,10.01,27200.0
2012-08-24 14:35:00,10.01,10.02,10.01,10.01,44800.0,10.01,10.02,10.01,10.01,44800.0
2012-08-24 14:40:00,10.0,10.01,9.99,10.0,21600.0,10.0,10.01,9.99,10.0,21600.0
2012-08-24 14:45:00,10.0,10.02,10.0,10.02,13200.0,10.0,10.02,10.0,10.02,13200.0
2012-08-24 14:50:00,10.01,10.01,10.0,10.01,7600.0,10.01,10.01,10.0,10.01,7600.0
2012-08-24 14:55:00,10.01,10.02,10.01,10.02,5600.0,10.01,10.02,10.01,10.02,5600.0
2012-08-24 15:00:00,10.02,10.02,10.0,10.0,23200.0,10.02,10.02,10.0,10.0,23200.0
2012-08-24 15:05:00,10.0,10.01,10.0,10.0,21600.0,10.0,10.01,10.0,10.0,21600.0
2012-08-24 15:10:00,10.01,10.02,10.0,10.02,22800.0,10.01,10.02,10.0,10.02,22800.0
2012-08-24 15:15:00,10.03,10.03,10.02,10.02,17200.0,10.03,10.03,10.02,10.02,17200.0
2012-08-24 15:20:00,10.03,10.03,10.0,10.01,20800.0,10.03,10.03,10.0,10.01,20800.0
2012-08-24 15:25:00,10.02,10.03,10.01,10.02,11600.0,10.02,10.03,10.01,10.02,11600.0
2012-08-24 15:30:00,10.02,10.03,10.01,10.01,27600.0,10.02,10.03,10.01,10.01,27600.0
2012-08-24 15:35:00,10.01,10.02,10.0,10.01,23600.0,10.01,10.02,10.0,10.01,23600.0
2012-08-24 15:40:00,10.01,10.02,10.0,10.0,19200.0,10.01,10.02,10.0,10.0,19200.0
2012-08-24 15:45:00,10.01,10.02,10.0,10.01,32000.0,10.01,10.02,10.0,10.01,32000.0
2012-08-24 15:50:00,10.01,10.02,10.0,10.01,34400.0,10.01,10.02,10.0,10.01,34400.0
2012-08-24 15:55:00,10.01,10.01,10.0,10.0,69200.0,10.01,10.01,10.0,10.0,69200.0
2012-08-27 09:30:00,10.03,10.03,10.0,10.0,24400.0,10.03,10.03,10.0,10.0,24400.0
2012-08-27 09:35:00,10.0,10.03,10.0,10.03,102400.0,10.0,10.03,10.0,10.03,102400.0
2012-08-27 09:40:00,10.03,10.06,10.01,10.06,14000.0,10.03,10.06,10.01,10.06,14000.0
2012-08-27 09:45:00,10.06,10.11,10.06,10.11,22000.0,10.06,10.11,10.06,10.11,22000.0
2012-08-27 09:50:00,10.11,10.13,10.09,10.13,30800.0,10.11,10.13,10.09,10.13,30800.0
2012-08-27 09:55:00,10.11,10.12,10.11,10.11,4400.0,10.11,10.12,10.11,10.11,4400.0
2012-08-27 10:00:00,10.11,10.12,10.11,10.11,12800.0,10.11,10.12,10.11,10.11,12800.0
2012-08-27 10:05:00,10.12,10.12,10.09,10.1,34400.0,10.12,10.12,10.09,10.1,34400.0
2012-08-27 10:10:00,10.11,10.11,10.09,10.1,13600.0,10.11,10.11,10.09,10.1,13600.0
2012-08-27 10:15:00,10.11,10.11,10.1,10.11,10400.0,10.11,10.11,10.1,10.11,10400.0
2012-08-27 10:20:00,10.1,10.1,10.06,10.08,34000.0,10.1,10.1,10.06,10.08,34000.0
2012-08-27 10:25:00,10.08,10.08,10.03,10.05,29200.0,10.08,10.08,10.03,10.05,29200.0
2012-08-27 10:30:00,10.05,10.06,10.04,10.05,7200.0,10.05,10.06,10.04,10.05,7200.0
2012-08-27 10:35:00,10.06,10.06,10.04,10.04,13600.0,10.06,10.06,10.04,10.04,13600.0
2012-08-27 10:40:00,10.04,10.04,10.03,10.03,8400.0,10.04,10.04,10.03,10.03,8400.0
2012-08-27 10:45:00,10.03,10.03,10.02,10.02,8400.0,10.03,10.03,10.02,10.02,8400.0
2012-08-27 10:50:00,10.03,10.04,10.0,10.02,81200.0,10.03,10.04,10.0,10.02,81200.0
2012-08-27 10:55:00,10.02,10.02,10.0,10.01,35200.0,10.02,10.02,10.0,10.01,35200.0
2012-08-27 11:00:00,10.01,10.01,9.99,10.0,16000.0,10.01,10.01,9.99,10.0,16000.0
2012-08-27 11:05:00,10.0,10.01,10.0,10.0,102800.0,10.0,10.01,10.0,10.0,102800.0
2012-08-27 11:10:00,10.01,10.01,10.0,10.0,6800.0,10.01,10.01,10.0,10.0,6800.0
2012-08-27 11:15:00,10.0,10.03,10.0,10.02,60800.0,10.0,10.03,10.0,10.02,60800.0
2012-08-27 11:20:00,10.02,10.02,10.0,10.01,28000.0,10.02,10.02,10.0,10.01,28000.0
2012-08-27 11:25:00,10.01,10.02,10.01,10.01,10400.0,10.01,10.02,10.01,10.01,10400.0
2012-08-27 11:30:00,10.02,10.02,10.01,10.01,18400.0,10.02,10.02,10.01,10.01,18400.0
2012-08-27 11:35:00,10.01,10.01,10.01,10.01,3200.0,10.01,10.01,10.01,10.01,3200.0
2012-08-27 11:40:00,10.01,10.01,10.0,10.01,12000.0,10.01,10.01,10.0,10.01,12000.0
2012-08-27 11:45:00,10.01,10.01,10.01,10.01,1600.0,10.01,10.01,10.01,10.01,1600.0
2012-08-27 11:50:00,10.01,10.01,10.0,10.0,2800.0,10.01,10.01,10.0,10.0,2800.0
2012-08-27 11:55:00,10.0,10.01,10.0,10.01,36000.0,10.0,10.01,10.0,10.01,36000.0
2012-08-27 12:00:00,10.01,10.02,10.0,10.01,35600.0,10.01,10.02,10.0,10.01,35600.0
2012-08-27 12:05:00,10.01,10.01,10.0,10.0,88400.0,10.01,10.01,10.0,10.0,88400.0
2012-08-27 12:10:00,10.0,10.01,10.0,10.01,116000.0,10.0,10.01,10.0,10.01,116000.0
2012-08-27 12:15:00,10.01,10.01,10.0,10.0,96800.0,10.01,10.01,10.0,10.0,96800.0
2012-08-27 12:20:00,9.99,9.99,9.95,9.98,102000.0,9.99,9.99,9.95,9.98,102000.0
2012-08-27 12:25:00,9.97,10.01,9.97,10.0,14800.0,9.97,10.01,9.97,10.0,14800.0
2012-08-27 12:30:00,10.0,10.0,9.99,9.99,8800.0,10.0,10.0,9.99,9.99,8800.0
2012-08-27 12:35:00,10.0,10.01,9.99,10.0,76400.0,10.0,10.01,9.99,10.0,76400.0
2012-08-27 12:40:00,10.01,10.05,10.0,10.05,18000.0,10.01,10.05,10.0,10.05,18000.0
2012-08-27 12:45:00,10.05,10.07,10.05,10.07,5200.0,10.05,10.07,10.05,10.07,5200.0
2012-08-27 12:50:00,10.08,10.08,10.07,10.07,5200.0,10.08,10.08,10.07,10.07,5200.0
2012-08-27 12:55:00,10.07,10.1,10.07,10.1,6000.0,10.07,10.1,10.07,10.1,6000.0
2012-08-27 13:00:00,10.09,10.12,10.09,10.1,32000.0,10.09,10.12,10.09,10.1,32000.0
2012-08-27 13:05:00,10.09,10.1,10.08,10.09,37200.0,10.09,10.1,10.08,10.09,37200.0
2012-08-27 13:10:00,10.09,10.12,10.09,10.09,28000.0,10.09,10.12,10.09,10.09,28000.0
2012-08-27 13:15:00,10.1,10.1,10.09,10.09,3600.0,10.1,10.1,10.09,10.09,3600.0
2012-08-27 13:20:00,10.09,10.09,10.05,10.07,58400.0,10.09,10.09,10.05,10.07,58400.0
2012-08-27 13:25:00,10.07,10.08,10.07,10.07,4800.0,10.07,10.08,10.07,10.07,4800.0
2012-08-27 13:30:00,10.07,10.08,10.07,10.08,2800.0,10.07,10.08,10.07,10.08,2800.0
2012-08-27 13:35:00,10.06,10.09,10.05,10.07,101600.0,10.06,10.09,10.05,10.07,101600.0
2012-08-27 13:40:00,10.06,10.06,10.04,10.04,6000.0,10.06,10.06,10.04,10.04,6000.0
2012-08-27 13:45:00,10.05,10.06,10.05,10.06,3200.0,10.05,10.06,10.05,10.06,3200.0
2012-08-27 13:50:00,10.05,10.09,10.05,10.08,12800.0,10.05,10.09,10.05,10.08,12800.0
2012-08-27 13:55:00,10.08,10.1,10.08,10.1,1600.0,10.08,10.1,10.08,10.1,1600.0
2012-08-27 14:00:00,10.1,10.12,10.1,10.11,12400.0,10.1,10.12,10.1,10.11,12400.0
2012-08-27 14:05:00,10.12,10.13,10.12,10.12,26000.0,10.12,10.13,10.12,10.12,26000.0
2012-08-27 14:10:00,10.12,10.12,10.11,10.12,8400.0,10.12,10.12,10.11,10.12,8400.0
2012-08-27 14:15:00,10.11,10.16,10.11,10.15,54800.0,10.11,10.16,10.11,10.15,54800.0
2012-08-27 14:20:00,10.15,10.18,10.15,10.18,19200.0,10.15,10.18,10.15,10.18,19200.0
2012-08-27 14:25:00,10.19,10.19,10.18,10.18,6400.0,10.19,10.19,10.18,10.18,6400.0
2012-08-27 14:30:00,10.19,10.19,10.18,10.18,12400.0,10.19,10.19,10.18,10.18,12400.0
2012-08-27 14:35:00,10.18,10.19,10.16,10.16,11600.0,10.18,10.19,10.16,10.16,11600.0
2012-08-27 14:40:00,10.17,10.17,10.16,10.17,2400.0,10.17,10.17,10.16,10.17,2400.0
2012-08-27 14:45:00,10.16,10.17,10.15,10.15,9600.0,10.16,10.17,10.15,10.15,9600.0
2012-08-27 14:50:00,10.15,10.16,10.15,10.15,10400.0,10.15,10.16,10.15,10.15,10400.0
2012-08-27 14:55:00,10.15,10.16,10.13,10.13,7600.0,10.15,10.16,10.13,10.13,7600.0
2012-08-27 15:00:00,10.13,10.15,10.13,10.14,5200.0,10.13,10.15,10.13,10.14,5200.0
2012-08-27 15:05:00,10.14,10.15,10.13,10.15,10800.0,10.14,10.15,10.13,10.15,10800.0
2012-08-27 15:10:00,10.14,10.15,10.13,10.14,12800.0,10.14,10.15,10.13,10.14,12800.0
2012-08-27 15:15:00,10.14,10.15,10.14,10.15,5600.0,10.14,10.15,10.14,10.15,5600.0
2012-08-27 15:20:00,10.14,10.15,10.13,10.13,14000.0,10.14,10.15,10.13,10.13,14000.0
2012-08-27 15:25:00,10.13,10.15,10.13,10.13,7200.0,10.13,10.15,10.13,10.13,7200.0
2012-08-27 15:30:00,10.13,10.15,10.13,10.15,28000.0,10.13,10.15,10.13,10.15,28000.0
2012-08-27 15:35:00,10.14,10.15,10.13,10.13,9600.0,10.14,10.15,10.13,10.13,9600.0
2012-08-27 15:40:00,10.13,10.17,10.13,10.17,26000.0,10.13,10.17,10.13,10.17,26000.0
2012-08-27 15:45:00,10.16,10.2,10.16,10.19,35200.0,10.16,10.2,10.16,10.19,35200.0
2012-08-27 15:50:00,10.18,10.18,10.16,10.17,47200.0,10.18,10.18,10.16,10.17,47200.0
2012-08-27 15:55:00,10.17,10.18,10.15,10.18,53200.0,10.17,10.18,10.15,10.18,53200.0
2012-08-28 09:30:00,10.17,10.22,10.17,10.22,32000.0,10.17,10.22,10.17,10.22,32000.0
2012-08-28 09:35:00,10.2,10.22,10.19,10.22,8400.0,10.2,10.22,10.19,10.22,8400.0
2012-08-28 09:40:00,10.23,10.26,10.23,10.24,16400.0,10.23,10.26,10.23,10.24,16400.0
2012-08-28 09:45:00,10.24,10.24,10.2,10.22,41200.0,10.24,10.24,10.2,10.22,41200.0
2012-08-28 09:50:00,10.24,10.24,10.18,10.19,7200.0,10.24,10.24,10.18,10.19,7200.0
2012-08-28 09:55:00,10.18,10.18,10.12,10.12,47200.0,10.18,10.18,10.12,10.12,47200.0
2012-08-28 10:00:00,10.12,10.12,10.1,10.11,9200.0,10.12,10.12,10.1,10.11,9200.0
2012-08-28 10:05:00,10.11,10.16,10.11,10.16,11600.0,10.11,10.16,10.11,10.16,11600.0
2012-08-28 10:10:00,10.16,10.21,10.15,10.2,257600.0,10.16,10.21,10.15,10.2,257600.0
2012-08-28 10:15:00,10.2,10.24,10.17,10.19,187200.0,10.2,10.24,10.17,10.19,187200.0
2012-08-28 10:20:00,10.21,10.26,10.21,10.26,58800.0,10.21,10.26,10.21,10.26,58800.0
2012-08-28 10:25:00,10.25,10.27,10.22,10.27,38800.0,10.25,10.27,10.22,10.27,38800.0
2012-08-28 10:30:00,10.27,10.29,10.27,10.27,9200.0,10.27,10.29,10.27,10.27,9200.0
2012-08-28 10:35:00,10.27,10.27,10.25,10.26,9200.0,10.27,10.27,10.25,10.26,9200.0
2012-08-28 10:40:00,10.27,10.27,10.24,10.24,8400.0,10.27,10.27,10.24,10.24,8400.0
2012-08-28 10:45:00,10.25,10.26,10.24,10.24,15200.0,10.25,10.26,10.24,10.24,15200.0
2012-08-28 10:50:00,10.25,10.26,10.24,10.25,10800.0,10.25,10.26,10.24,10.25,10800.0
2012-08-28 10:55:00,10.25,10.25,10.2,10.22,26400.0,10.25,10.25,10.2,10.22,26400.0
2012-08-28 11:00:00,10.22,10.22,10.2,10.2,12000.0,10.22,10.22,10.2,10.2,12000.0
2012-08-28 11:05:00,10.2,10.2,10.17,10.17,10000.0,10.2,10.2,10.17,10.17,10000.0
2012-08-28 11:10:00,10.17,10.17,10.12,10.13,17600.0,10.17,10.17,10.12,10.13,17600.0
2012-08-28 11:15:00,10.13,10.13,10.12,10.13,2800.0,10.13,10.13,10.12,10.13,2800.0
2012-08-28 11:20:00,10.13,10.13,10.12,10.13,2000.0,10.13,10.13,10.12,10.13,2000.0
2012-08-28 11:25:00,10.13,10.16,10.13,10.14,68800.0,10.13,10.16,10.13,10.14,68800.0
2012-08-28 11:30:00,10.15,10.16,10.15,10.16,1200.0,10.15,10.16,10.15,10.16,1200.0
2012-08-28 11:35:00,10.16,10.19,10.16,10.17,12800.0,10.16,10.19,10.16,10.17,12800.0
2012-08-28 11:40:00,10.17,10.17,10.17,10.17,3600.0,10.17,10.17,10.17,10.17,3600.0
2012-08-28 11:45:00,10.17,10.19,10.17,10.19,2800.0,10.17,10.19,10.17,10.19,2800.0
2012-08-28 11:50:00,10.19,10.2,10.19,10.2,1600.0,10.19,10.2,10.19,10.2,1600.0
2012-08-28 11:55:00,10.19,10.2,10.19,10.2,8800.0,10.19,10.2,10.19,10.2,8800.0
2012-08-28 12:00:00,10.21,10.22,10.21,10.22,2000.0,10.21,10.22,10.21,10.22,2000.0
2012-08-28 12:05:00,10.22,10.25,10.21,10.23,84000.0,10.22,10.25,10.21,10.23,84000.0
2012-08-28 12:10:00,10.23,10.23,10.23,10.23,1200.0,10.23,10.23,10.23,10.23,1200.0
2012-08-28 12:15:00,10.23,10.24,10.23,10.24,6000.0,10.23,10.24,10.23,10.24,6000.0
2012-08-28 12:20:00,10.24,10.25,10.24,10.25,1200.0,10.24,10.25,10.24,10.25,1200.0
2012-08-28 12:25:00,10.24,10.25,10.24,10.25,1200.0,10.24,10.25,10.24,10.25,1200.0
2012-08-28 12:30:00,10.24,10.24,10.24,10.24,2800.0,10.24,10.24,10.24,10.24,2800.0
2012-08-28 12:35:00,10.24,10.24,10.23,10.24,12000.0,10.24,10.24,10.23,10.24,12000.0
2012-08-28 12:40:00,10.24,10.27,10.21,10.24,119600.0,10.24,10.27,10.21,10.24,119600.0
2012-08-28 12:45:00,10.23,10.26,10.23,10.24,44400.0,10.23,10.26,10.23,10.24,44400.0
2012-08-28 12:50:00,10.24,10.24,10.23,10.24,4800.0,10.24,10.24,10.23,10.24,4800.0
2012-08-28 12:55:00,10.25,10.27,10.25,10.27,6400.0,10.25,10.27,10.25,10.27,6400.0
2012-08-28 13:00:00,10.26,10.26,10.23,10.23,6000.0,10.26,10.26,10.23,10.23,6000.0
2012-08-28 13:05:00,10.22,10.22,10.21,10.22,8000.0,10.22,10.22,10.21,10.22,8000.0
2012-08-28 13:10:00,10.22,10.23,10.22,10.23,1200.0,10.22,10.23,10.22,10.23,1200.0
2012-08-28 13:15:00,10.23,10.26,10.23,10.26,16400.0,10.23,10.26,10.23,10.26,16400.0
2012-08-28 13:20:00,10.26,10.27,10.22,10.25,222400.0,10.26,10.27,10.22,10.25,222400.0
2012-08-28 13:25:00,10.24,10.24,10.22,10.22,5200.0,10.24,10.24,10.22,10.22,5200.0
2012-08-28 13:30:00,10.22,10.22,10.22,10.22,1600.0,10.22,10.22,10.22,10.22,1600.0
2012-08-28 13:35:00,10.22,10.22,10.21,10.22,12400.0,10.22,10.22,10.21,10.22,12400.0
2012-08-28 13:40:00,10.21,10.22,10.2,10.21,6400.0,10.21,10.22,10.2,10.21,6400.0
2012-08-28 13:45:00,10.21,10.21,10.2,10.21,6000.0,10.21,10.21,10.2,10.21,6000.0
2012-08-28 13:50:00,10.19,10.25,10.19,10.25,77200.0,10.19,10.25,10.19,10.25,77200.0
2012-08-28 13:55:00,10.24,10.25,10.24,10.25,4400.0,10.24,10.25,10.24,10.25,4400.0
2012-08-28 14:00:00,10.25,10.25,10.2,10.21,5200.0,10.25,10.25,10.2,10.21,5200.0
2012-08-28 14:05:00,10.21,10.23,10.21,10.22,6000.0,10.21,10.23,10.21,10.22,6000.0
2012-08-28 14:10:00,10.22,10.22,10.21,10.21,2400.0,10.22,10.22,10.21,10.21,2400.0
2012-08-28 14:15:00,10.22,10.23,10.21,10.23,7600.0,10.22,10.23,10.21,10.23,7600.0
2012-08-28 14:20:00,10.23,10.24,10.22,10.24,4400.0,10.23,10.24,10.22,10.24,4400.0
2012-08-28 14:25:00,10.23,10.23,10.23,10.23,2400.0,10.23,10.23,10.23,10.23,2400.0
2012-08-28 14:30:00,10.25,10.25,10.23,10.24,13200.0,10.25,10.25,10.23,10.24,13200.0
2012-08-28 14:35:00,10.24,10.24,10.23,10.23,11200.0,10.24,10.24,10.23,10.23,11200.0
2012-08-28 14:40:00,10.23,10.27,10.23,10.25,21200.0,10.23,10.27,10.23,10.25,21200.0
2012-08-28 14:45:00,10.25,10.26,10.24,10.24,14800.0,10.25,10.26,10.24,10.24,14800.0
2012-08-28 14:50:00,10.24,10.24,10.19,10.21,17200.0,10.24,10.24,10.19,10.21,17200.0
2012-08-28 14:55:00,10.21,10.21,10.2,10.2,3600.0,10.21,10.21,10.2,10.2,3600.0
2012-08-28 15:00:00,10.2,10.21,10.19,10.19,7200.0,10.2,10.21,10.19,10.19,7200.0
2012-08-28 15:05:00,10.19,10.19,10.16,10.16,8400.0,10.19,10.19,10.16,10.16,8400.0
2012-08-28 15:10:00,10.16,10.18,10.16,10.17,11600.0,10.16,10.18,10.16,10.17,11600.0
2012-08-28 15:15:00,10.17,10.18,10.16,10.16,13600.0,10.17,10.18,10.16,10.16,13600.0
2012-08-28 15:20:00,10.15,10.16,10.15,10.15,10800.0,10.15,10.16,10.15,10.15,10800.0
2012-08-28 15:25:00,10.15,10.15,10.12,10.12,42000.0,10.15,10.15,10.12,10.12,42000.0
2012-08-28 15:30:00,10.12,10.16,10.12,10.16,33600.0,10.12,10.16,10.12,10.16,33600.0
2012-08-28 15:35:00,10.15,10.2,10.15,10.2,16800.0,10.15,10.2,10.15,10.2,16800.0
2012-08-28 15:40:00,10.2,10.22,10.2,10.22,12400.0,10.2,10.22,10.2,10.22,12400.0
2012-08-28 15:45:00,10.22,10.22,10.2,10.2,17200.0,10.22,10.22,10.2,10.2,17200.0
2012-08-28 15:50:00,10.2,10.2,10.18,10.19,34400.0,10.2,10.2,10.18,10.19,34400.0
2012-08-28 15:55:00,10.19,10.19,10.16,10.19,56800.0,10.19,10.19,10.16,10.19,56800.0
2012-08-29 09:30:00,10.19,10.22,10.15,10.22,24000.0,10.19,10.22,10.15,10.22,24000.0
2012-08-29 09:35:00,10.22,10.22,10.22,10.22,0.0,10.22,10.22,10.22,10.22,0.0
2012-08-29 09:40:00,10.22,10.24,10.19,10.23,76400.0,10.22,10.24,10.19,10.23,76400.0
2012-08-29 09:45:00,10.22,10.24,10.22,10.24,77200.0,10.22,10.24,10.22,10.24,77200.0
2012-08-29 09:50:00,10.23,10.24,10.22,10.23,19200.0,10.23,10.24,10.22,10.23,19200.0
2012-08-29 09:55:00,10.24,10.24,10.23,10.24,8000.0,10.24,10.24,10.23,10.24,8000.0
2012-08-29 10:00:00,10.24,10.26,10.24,10.25,24400.0,10.24,10.26,10.24,10.25,24400.0
2012-08-29 10:05:00,10.26,10.27,10.24,10.25,8400.0,10.26,10.27,10.24,10.25,8400.0
2012-08-29 10:10:00,10.25,10.29,10.25,10.29,10800.0,10.25,10.29,10.25,10.29,10800.0
2012-08-29 10:15:00,10.28,10.29,10.26,10.29,56400.0,10.28,10.29,10.26,10.29,56400.0
2012-08-29 10:20:00,10.29,10.29,10.27,10.28,47200.0,10.29,10.29,10.27,10.28,47200.0
2012-08-29 10:25:00,10.28,10.3,10.28,10.3,2800.0,10.28,10.3,10.28,10.3,2800.0
2012-08-29 10:30:00,10.3,10.3,10.29,10.29,2800.0,10.3,10.3,10.29,10.29,2800.0
2012-08-29 10:35:00,10.29,10.29,10.27,10.28,86000.0,10.29,10.29,10.27,10.28,86000.0
2012-08-29 10:40:00,10.28,10.28,10.27,10.27,53600.0,10.28,10.28,10.27,10.27,53600.0
2012-08-29 10:45:00,10.27,10.27,10.24,10.24,8000.0,10.27,10.27,10.24,10.24,8000.0
2012-08-29 10:50:00,10.22,10.22,10.19,10.19,9600.0,10.22,10.22,10.19,10.19,9600.0
2012-08-29 10:55:00,10.18,10.19,10.17,10.18,9200.0,10.18,10.19,10.17,10.18,9200.0
2012-08-29 11:00:00,10.18,10.2,10.18,10.18,2400.0,10.18,10.2,10.18,10.18,2400.0
2012-08-29 11:05:00,10.19,10.21,10.18,10.2,75200.0,10.19,10.21,10.18,10.2,75200.0
2012-08-29 11:10:00,10.2,10.22,10.18,10.18,118000.0,10.2,10.22,10.18,10.18,118000.0
2012-08-29 11:15:00,10.18,10.19,10.18,10.19,1600.0,10.18,10.19,10.18,10.19,1600.0
2012-08-29 11:20:00,10.19,10.2,10.19,10.2,800.0,10.19,10.2,10.19,10.2,800.0
2012-08-29 11:25:00,10.2,10.2,10.2,10.2,3200.0,10.2,10.2,10.2,10.2,3200.0
2012-08-29 11:30:00,10.21,10.21,10.21,10.21,2800.0,10.21,10.21,10.21,10.21,2800.0
2012-08-29 11:35:00,10.22,10.23,10.22,10.23,4000.0,10.22,10.23,10.22,10.23,4000.0
2012-08-29 11:40:00,10.24,10.24,10.23,10.24,2000.0,10.24,10.24,10.23,10.24,2000.0
2012-08-29 11:45:00,10.24,10.25,10.24,10.25,4400.0,10.24,10.25,10.24,10.25,4400.0
2012-08-29 11:50:00,10.26,10.27,10.25,10.25,6800.0,10.26,10.27,10.25,10.25,6800.0
2012-08-29 11:55:00,10.25,10.26,10.24,10.24,10400.0,10.25,10.26,10.24,10.24,10400.0
2012-08-29 12:00:00,10.26,10.26,10.25,10.26,2400.0,10.26,10.26,10.25,10.26,2400.0
2012-08-29 12:05:00,10.25,10.25,10.24,10.25,8000.0,10.25,10.25,10.24,10.25,8000.0
2012-08-29 12:10:00,10.24,10.24,10.23,10.23,2000.0,10.24,10.24,10.23,10.23,2000.0
2012-08-29 12:15:00,10.22,10.23,10.22,10.22,3600.0,10.22,10.23,10.22,10.22,3600.0
2012-08-29 12:20:00,10.22,10.22,10.21,10.22,12800.0,10.22,10.22,10.21,10.22,12800.0
2012-08-29 12:25:00,10.22,10.23,10.2,10.2,64000.0,10.22,10.23,10.2,10.2,64000.0
2012-08-29 12:30:00,10.21,10.21,10.21,10.21,800.0,10.21,10.21,10.21,10.21,800.0
2012-08-29 12:35:00,10.21,10.22,10.21,10.22,4400.0,10.21,10.22,10.21,10.22,4400.0
2012-08-29 12:40:00,10.22,10.23,10.2,10.2,35200.0,10.22,10.23,10.2,10.2,35200.0
2012-08-29 12:45:00,10.19,10.2,10.19,10.2,6000.0,10.19,10.2,10.19,10.2,6000.0
2012-08-29 12:50:00,10.19,10.19,10.19,10.19,800.0,10.19,10.19,10.19,10.19,800.0
2012-08-29 12:55:00,10.2,10.2,10.2,10.2,3600.0,10.2,10.2,10.2,10.2,3600.0
2012-08-29 13:00:00,10.22,10.22,10.22,10.22,400.0,10.22,10.22,10.22,10.22,400.0
2012-08-29 13:05:00,10.22,10.22,10.21,10.22,1200.0,10.22,10.22,10.21,10.22,1200.0
2012-08-29 13:10:00,10.22,10.26,10.22,10.25,14400.0,10.22,10.26,10.22,10.25,14400.0
2012-08-29 13:15:00,10.25,10.26,10.23,10.23,12000.0,10.25,10.26,10.23,10.23,12000.0
2012-08-29 13:20:00,10.22,10.23,10.21,10.23,13600.0,10.22,10.23,10.21,10.23,13600.0
2012-08-29 13:25:00,10.24,10.24,10.24,10.24,400.0,10.24,10.24,10.24,10.24,400.0
2012-08-29 13:30:00,10.24,10.26,10.24,10.24,8000.0,10.24,10.26,10.24,10.24,8000.0
2012-08-29 13:35:00,10.24,10.24,10.24,10.24,11200.0,10.24,10.24,10.24,10.24,11200.0
2012-08-29 13:40:00,10.25,10.27,10.25,10.27,6400.0,10.25,10.27,10.25,10.27,6400.0
2012-08-29 13:45:00,10.27,10.27,10.26,10.27,4800.0,10.27,10.27,10.26,10.27,4800.0
2012-08-29 13:50:00,10.27,10.27,10.26,10.26,8800.0,10.27,10.27,10.26,10.26,8800.0
2012-08-29 13:55:00,10.25,10.26,10.25,10.26,7600.0,10.25,10.26,10.25,10.26,7600.0
2012-08-29 14:00:00,10.26,10.27,10.24,10.24,3200.0,10.26,10.27,10.24,10.24,3200.0
2012-08-29 14:05:00,10.26,10.26,10.25,10.26,1600.0,10.26,10.26,10.25,10.26,1600.0
2012-08-29 14:10:00,10.27,10.28,10.26,10.27,13200.0,10.27,10.28,10.26,10.27,13200.0
2012-08-29 14:15:00,10.28,10.28,10.27,10.27,8800.0,10.28,10.28,10.27,10.27,8800.0
2012-08-29 14:20:00,10.26,10.27,10.26,10.26,4000.0,10.26,10.27,10.26,10.26,4000.0
2012-08-29 14:25:00,10.26,10.28,10.26,10.27,99600.0,10.26,10.28,10.26,10.27,99600.0
2012-08-29 14:30:00,10.27,10.28,10.26,10.27,13200.0,10.27,10.28,10.26,10.27,13200.0
2012-08-29 14:35:00,10.26,10.27,10.26,10.27,4000.0,10.26,10.27,10.26,10.27,4000.0
2012-08-29 14:40:00,10.27,10.27,10.26,10.26,6000.0,10.27,10.27,10.26,10.26,6000.0
2012-08-29 14:45:00,10.26,10.27,10.25,10.25,11600.0,10.26,10.27,10.25,10.25,11600.0
2012-08-29 14:50:00,10.25,10.25,10.24,10.25,12800.0,10.25,10.25,10.24,10.25,12800.0
2012-08-29 14:55:00,10.26,10.26,10.24,10.25,13200.0,10.26,10.26,10.24,10.25,13200.0
2012-08-29 15:00:00,10.24,10.25,10.24,10.25,2800.0,10.24,10.25,10.24,10.25,2800.0
2012-08-29 15:05:00,10.25,10.25,10.24,10.24,16400.0,10.25,10.25,10.24,10.24,16400.0
2012-08-29 15:10:00,10.25,10.26,10.21,10.24,86400.0,10.25,10.26,10.21,10.24,86400.0
2012-08-29 15:15:00,10.25,10.26,10.25,10.25,23200.0,10.25,10.26,10.25,10.25,23200.0
2012-08-29 15:20:00,10.25,10.25,10.24,10.24,7600.0,10.25,10.25,10.24,10.24,7600.0
2012-08-29 15:25:00,10.24,10.24,10.22,10.23,39600.0,10.24,10.24,10.22,10.23,39600.0
2012-08-29 15:30:00,10.24,10.24,10.22,10.22,20800.0,10.24,10.24,10.22,10.22,20800.0
2012-08-29 15:35:00,10.22,10.23,10.22,10.22,16000.0,10.22,10.23,10.22,10.22,16000.0
2012-08-29 15:40:00,10.22,10.23,10.22,10.22,38000.0,10.22,10.23,10.22,10.22,38000.0
2012-08-29 15:45:00,10.22,10.22,10.22,10.22,10800.0,10.22,10.22,10.22,10.22,10800.0
2012-08-29 15:50:00,10.22,10.22,10.22,10.22,13600.0,10.22,10.22,10.22,10.22,13600.0
2012-08-29 15:55:00,10.22,10.23,10.21,10.22,76800.0,10.22,10.23,10.21,10.22,76800.0
2012-08-30 09:30:00,10.11,10.11,10.08,10.1,32400.0,10.11,10.11,10.08,10.1,32400.0
2012-08-30 09:35:00,10.07,10.07,10.06,10.06,4800.0,10.07,10.07,10.06,10.06,4800.0
2012-08-30 09:40:00,10.06,10.06,10.02,10.02,7200.0,10.06,10.06,10.02,10.02,7200.0
2012-08-30 09:45:00,10.02,10.05,10.01,10.02,25200.0,10.02,10.05,10.01,10.02,25200.0
2012-08-30 09:50:00,10.01,10.04,10.01,10.03,13600.0,10.01,10.04,10.01,10.03,13600.0
2012-08-30 09:55:00,10.03,10.06,10.02,10.06,115200.0,10.03,10.06,10.02,10.06,115200.0
2012-08-30 10:00:00,10.05,10.05,10.04,10.04,3200.0,10.05,10.05,10.04,10.04,3200.0
2012-08-30 10:05:00,10.04,10.04,10.02,10.02,10800.0,10.04,10.04,10.02,10.02,10800.0
2012-08-30 10:10:00,10.03,10.07,10.03,10.06,140000.0,10.03,10.07,10.03,10.06,140000.0
2012-08-30 10:15:00,10.07,10.13,10.07,10.13,19200.0,10.07,10.13,10.07,10.13,19200.0
2012-08-30 10:20:00,10.13,10.13,10.08,10.1,45600.0,10.13,10.13,10.08,10.1,45600.0
2012-08-30 10:25:00,10.1,10.1,10.04,10.09,71600.0,10.1,10.1,10.04,10.09,71600.0
2012-08-30 10:30:00,10.09,10.09,10.07,10.09,83200.0,10.09,10.09,10.07,10.09,83200.0
2012-08-30 10:35:00,10.09,10.1,10.06,10.1,61600.0,10.09,10.1,10.06,10.1,61600.0
2012-08-30 10:40:00,10.1,10.13,10.09,10.13,117200.0,10.1,10.13,10.09,10.13,117200.0
2012-08-30 10:45:00,10.13,10.15,10.13,10.15,13200.0,10.13,10.15,10.13,10.15,13200.0
2012-08-30 10:50:00,10.14,10.14,10.13,10.14,42400.0,10.14,10.14,10.13,10.14,42400.0
2012-08-30 10:55:00,10.14,10.2,10.14,10.2,65200.0,10.14,10.2,10.14,10.2,65200.0
2012-08-30 11:00:00,10.2,10.2,10.16,10.17,42400.0,10.2,10.2,10.16,10.17,42400.0
2012-08-30 11:05:00,10.16,10.17,10.16,10.17,7200.0,10.16,10.17,10.16,10.17,7200.0
2012-08-30 11:10:00,10.15,10.17,10.15,10.17,9200.0,10.15,10.17,10.15,10.17,9200.0
2012-08-30 11:15:00,10.15,10.17,10.15,10.17,2400.0,10.15,10.17,10.15,10.17,2400.0
2012-08-30 11:20:00,10.17,10.18,10.17,10.18,3600.0,10.17,10.18,10.17,10.18,3600.0
2012-08-30 11:25:00,10.17,10.19,10.17,10.19,25600.0,10.17,10.19,10.17,10.19,25600.0
2012-08-30 11:30:00,10.19,10.21,10.18,10.21,92800.0,10.19,10.21,10.18,10.21,92800.0
2012-08-30 11:35:00,10.21,10.21,10.18,10.18,36000.0,10.21,10.21,10.18,10.18,36000.0
2012-08-30 11:40:00,10.18,10.19,10.17,10.17,4400.0,10.18,10.19,10.17,10.17,4400.0
2012-08-30 11:45:00,10.17,10.17,10.16,10.16,2800.0,10.17,10.17,10.16,10.16,2800.0
2012-08-30 11:50:00,10.17,10.17,10.15,10.15,4400.0,10.17,10.17,10.15,10.15,4400.0
2012-08-30 11:55:00,10.15,10.16,10.14,10.14,2800.0,10.15,10.16,10.14,10.14,2800.0
2012-08-30 12:00:00,10.13,10.15,10.13,10.15,9200.0,10.13,10.15,10.13,10.15,9200.0
2012-08-30 12:05:00,10.15,10.15,10.15,10.15,2400.0,10.15,10.15,10.15,10.15,2400.0
2012-08-30 12:10:00,10.15,10.15,10.15,10.15,27600.0,10.15,10.15,10.15,10.15,27600.0
2012-08-30 12:15:00,10.15,10.15,10.15,10.15,2000.0,10.15,10.15,10.15,10.15,2000.0
2012-08-30 12:20:00,10.15,10.16,10.15,10.15,6800.0,10.15,10.16,10.15,10.15,6800.0
2012-08-30 12:25:00,10.15,10.15,10.13,10.13,6000.0,10.15,10.15,10.13,10.13,6000.0
2012-08-30 12:30:00,10.14,10.17,10.14,10.17,5200.0,10.14,10.17,10.14,10.17,5200.0
2012-08-30 12:35:00,10.17,10.17,10.15,10.15,5200.0,10.17,10.17,10.15,10.15,5200.0
2012-08-30 12:40:00,10.15,10.16,10.15,10.16,3600.0,10.15,10.16,10.15,10.16,3600.0
2012-08-30 12:45:00,10.16,10.17,10.16,10.16,19200.0,10.16,10.17,10.16,10.16,19200.0
2012-08-30 12:50:00,10.17,10.17,10.15,10.17,57600.0,10.17,10.17,10.15,10.17,57600.0
2012-08-30 12:55:00,10.17,10.17,10.14,10.14,125600.0,10.17,10.17,10.14,10.14,125600.0
2012-08-30 13:00:00,10.15,10.15,10.15,10.15,400.0,10.15,10.15,10.15,10.15,400.0
2012-08-30 13:05:00,10.14,10.15,10.12,10.12,42800.0,10.14,10.15,10.12,10.12,42800.0
2012-08-30 13:10:00,10.12,10.12,10.11,10.12,25600.0,10.12,10.12,10.11,10.12,25600.0
2012-08-30 13:15:00,10.12,10.12,10.12,10.12,3200.0,10.12,10.12,10.12,10.12,3200.0
2012-08-30 13:20:00,10.12,10.12,10.12,10.12,0.0,10.12,10.12,10.12,10.12,0.0
2012-08-30 13:25:00,10.11,10.12,10.1,10.11,11200.0,10.11,10.12,10.1,10.11,11200.0
2012-08-30 13:30:00,10.11,10.13,10.11,10.13,40800.0,10.11,10.13,10.11,10.13,40800.0
2012-08-30 13:35:00,10.13,10.13,10.13,10.13,2400.0,10.13,10.13,10.13,10.13,2400.0
2012-08-30 13:40:00,10.13,10.13,10.12,10.13,8400.0,10.13,10.13,10.12,10.13,8400.0
2012-08-30 13:45:00,10.13,10.13,10.13,10.13,2800.0,10.13,10.13,10.13,10.13,2800.0
2012-08-30 13:50:00,10.13,10.13,10.12,10.12,2400.0,10.13,10.13,10.12,10.12,2400.0
2012-08-30 13:55:00,10.13,10.14,10.13,10.13,5200.0,10.13,10.14,10.13,10.13,5200.0
2012-08-30 14:00:00,10.13,10.14,10.12,10.12,14800.0,10.13,10.14,10.12,10.12,14800.0
2012-08-30 14:05:00,10.11,10.15,10.11,10.13,5600.0,10.11,10.15,10.11,10.13,5600.0
2012-08-30 14:10:00,10.14,10.14,10.13,10.13,2400.0,10.14,10.14,10.13,10.13,2400.0
2012-08-30 14:15:00,10.14,10.15,10.13,10.14,4000.0,10.14,10.15,10.13,10.14,4000.0
2012-08-30 14:20:00,10.14,10.14,10.13,10.13,6000.0,10.14,10.14,10.13,10.13,6000.0
2012-08-30 14:25:00,10.14,10.15,10.13,10.14,6000.0,10.14,10.15,10.13,10.14,6000.0
2012-08-30 14:30:00,10.13,10.15,10.13,10.15,5200.0,10.13,10.15,10.13,10.15,5200.0
2012-08-30 14:35:00,10.14,10.14,10.13,10.13,13200.0,10.14,10.14,10.13,10.13,13200.0
2012-08-30 14:40:00,10.13,10.15,10.13,10.15,11200.0,10.13,10.15,10.13,10.15,11200.0
2012-08-30 14:45:00,10.15,10.15,10.15,10.15,1600.0,10.15,10.15,10.15,10.15,1600.0
2012-08-30 14:50:00,10.15,10.15,10.15,10.15,7600.0,10.15,10.15,10.15,10.15,7600.0
2012-08-30 14:55:00,10.15,10.15,10.14,10.15,4400.0,10.15,10.15,10.14,10.15,4400.0
2012-08-30 15:00:00,10.15,10.15,10.15,10.15,10000.0,10.15,10.15,10.15,10.15,10000.0
2012-08-30 15:05:00,10.15,10.18,10.15,10.17,8800.0,10.15,10.18,10.15,10.17,8800.0
2012-08-30 15:10:00,10.17,10.2,10.17,10.2,12800.0,10.17,10.2,10.17,10.2,12800.0
2012-08-30 15:15:00,10.2,10.21,10.2,10.2,16000.0,10.2,10.21,10.2,10.2,16000.0
2012-08-30 15:20:00,10.2,10.2,10.19,10.2,13200.0,10.2,10.2,10.19,10.2,13200.0
2012-08-30 15:25:00,10.19,10.2,10.19,10.2,6800.0,10.19,10.2,10.19,10.2,6800.0
2012-08-30 15:30:00,10.2,10.2,10.19,10.19,17200.0,10.2,10.2,10.19,10.19,17200.0
2012-08-30 15:35:00,10.19,10.19,10.15,10.15,14800.0,10.19,10.19,10.15,10.15,14800.0
2012-08-30 15:40:00,10.16,10.18,10.16,10.17,24400.0,10.16,10.18,10.16,10.17,24400.0
2012-08-30 15:45:00,10.16,10.16,10.15,10.16,16400.0,10.16,10.16,10.15,10.16,16400.0
2012-08-30 15:50:00,10.16,10.17,10.15,10.17,38400.0,10.16,10.17,10.15,10.17,38400.0
2012-08-30 15:55:00,10.16,10.16,10.15,10.15,41600.0,10.16,10.16,10.15,10.15,41600.0
2012-08-31 09:30:00,10.24,10.24,10.12,10.12,21200.0,10.24,10.24,10.12,10.12,21200.0
2012-08-31 09:35:00,10.12,10.15,10.12,10.13,6000.0,10.12,10.15,10.12,10.13,6000.0
2012-08-31 09:40:00,10.13,10.13,10.11,10.11,8000.0,10.13,10.13,10.11,10.11,8000.0
2012-08-31 09:45:00,10.11,10.14,10.11,10.13,11200.0,10.11,10.14,10.11,10.13,11200.0
2012-08-31 09:50:00,10.13,10.15,10.09,10.15,88400.0,10.13,10.15,10.09,10.15,88400.0
2012-08-31 09:55:00,10.13,10.13,10.07,10.1,17200.0,10.13,10.13,10.07,10.1,17200.0
2012-08-31 10:00:00,10.08,10.09,10.05,10.09,47200.0,10.08,10.09,10.05,10.09,47200.0
2012-08-31 10:05:00,10.09,10.1,10.04,10.04,27600.0,10.09,10.1,10.04,10.04,27600.0
2012-08-31 10:10:00,10.04,10.08,10.01,10.08,12800.0,10.04,10.08,10.01,10.08,12800.0
2012-08-31 10:15:00,10.07,10.08,10.03,10.08,27200.0,10.07,10.08,10.03,10.08,27200.0
2012-08-31 10:20:00,10.07,10.11,10.07,10.11,24000.0,10.07,10.11,10.07,10.11,24000.0
2012-08-31 10:25:00,10.11,10.13,10.11,10.13,36000.0,10.11,10.13,10.11,10.13,36000.0
2012-08-31 10:30:00,10.13,10.14,10.12,10.14,20400.0,10.13,10.14,10.12,10.14,20400.0
2012-08-31 10:35:00,10.14,10.15,10.13,10.13,15600.0,10.14,10.15,10.13,10.13,15600.0
2012-08-31 10:40:00,10.14,10.14,10.13,10.14,6000.0,10.14,10.14,10.13,10.14,6000.0
2012-08-31 10:45:00,10.15,10.19,10.15,10.18,110400.0,10.15,10.19,10.15,10.18,110400.0
2012-08-31 10:50:00,10.19,10.21,10.19,10.21,20000.0,10.19,10.21,10.19,10.21,20000.0
2012-08-31 10:55:00,10.21,10.23,10.21,10.22,19600.0,10.21,10.23,10.21,10.22,19600.0
2012-08-31 11:00:00,10.22,10.27,10.22,10.27,7600.0,10.22,10.27,10.22,10.27,7600.0
2012-08-31 11:05:00,10.27,10.27,10.23,10.24,22800.0,10.27,10.27,10.23,10.24,22800.0
2012-08-31 11:10:00,10.24,10.25,10.24,10.25,6000.0,10.24,10.25,10.24,10.25,6000.0
2012-08-31 11:15:00,10.24,10.27,10.24,10.27,6400.0,10.24,10.27,10.24,10.27,6400.0
2012-08-31 11:20:00,10.26,10.27,10.26,10.26,12800.0,10.26,10.27,10.26,10.26,12800.0
2012-08-31 11:25:00,10.26,10.26,10.24,10.25,14800.0,10.26,10.26,10.24,10.25,14800.0
2012-08-31 11:30:00,10.25,10.26,10.24,10.25,13600.0,10.25,10.26,10.24,10.25,13600.0
2012-08-31 11:35:00,10.24,10.25,10.24,10.25,4000.0,10.24,10.25,10.24,10.25,4000.0
2012-08-31 11:40:00,10.25,10.25,10.24,10.25,2800.0,10.25,10.25,10.24,10.25,2800.0
2012-08-31 11:45:00,10.25,10.25,10.24,10.25,10400.0,10.25,10.25,10.24,10.25,10400.0
2012-08-31 11:50:00,10.25,10.27,10.25,10.26,14800.0,10.25,10.27,10.25,10.26,14800.0
2012-08-31 11:55:00,10.26,10.26,10.25,10.25,6400.0,10.26,10.26,10.25,10.25,6400.0
2012-08-31 12:00:00,10.26,10.26,10.24,10.24,32800.0,10.26,10.26,10.24,10.24,32800.0
2012-08-31 12:05:00,10.24,10.24,10.22,10.23,7200.0,10.24,10.24,10.22,10.23,7200.0
2012-08-31 12:10:00,10.22,10.22,10.18,10.18,9600.0,10.22,10.22,10.18,10.18,9600.0
2012-08-31 12:15:00,10.19,10.19,10.18,10.18,4800.0,10.19,10.19,10.18,10.18,4800.0
2012-08-31 12:20:00,10.18,10.19,10.17,10.18,25200.0,10.18,10.19,10.17,10.18,25200.0
2012-08-31 12:25:00,10.19,10.19,10.18,10.18,12800.0,10.19,10.19,10.18,10.18,12800.0
2012-08-31 12:30:00,10.19,10.21,10.17,10.21,11600.0,10.19,10.21,10.17,10.21,11600.0
2012-08-31 12:35:00,10.21,10.21,10.21,10.21,7200.0,10.21,10.21,10.21,10.21,7200.0
2012-08-31 12:40:00,10.2,10.21,10.2,10.2,7600.0,10.2,10.21,10.2,10.2,7600.0
2012-08-31 12:45:00,10.21,10.21,10.19,10.19,4800.0,10.21,10.21,10.19,10.19,4800.0
2012-08-31 12:50:00,10.19,10.2,10.18,10.19,20400.0,10.19,10.2,10.18,10.19,20400.0
2012-08-31 12:55:00,10.19,10.2,10.19,10.19,8000.0,10.19,10.2,10.19,10.19,8000.0
2012-08-31 13:00:00,10.19,10.19,10.19,10.19,2800.0,10.19,10.19,10.19,10.19,2800.0
2012-08-31 13:05:00,10.19,10.2,10.19,10.19,4400.0,10.19,10.2,10.19,10.19,4400.0
2012-08-31 13:10:00,10.19,10.19,10.17,10.17,8000.0,10.19,10.19,10.17,10.17,8000.0
2012-08-31 13:15:00,10.17,10.17,10.17,10.17,1600.0,10.17,10.17,10.17,10.17,1600.0
2012-08-31 13:20:00,10.17,10.17,10.15,10.15,8800.0,10.17,10.17,10.15,10.15,8800.0
2012-08-31 13:25:00,10.15,10.19,10.15,10.17,59200.0,10.15,10.19,10.15,10.17,59200.0
2012-08-31 13:30:00,10.17,10.18,10.17,10.18,1600.0,10.17,10.18,10.17,10.18,1600.0
2012-08-31 13:35:00,10.19,10.19,10.18,10.19,5200.0,10.19,10.19,10.18,10.19,5200.0
2012-08-31 13:40:00,10.2,10.21,10.2,10.21,4800.0,10.2,10.21,10.2,10.21,4800.0
2012-08-31 13:45:00,10.21,10.22,10.21,10.22,8400.0,10.21,10.22,10.21,10.22,8400.0
2012-08-31 13:50:00,10.22,10.24,10.22,10.24,6400.0,10.22,10.24,10.22,10.24,6400.0
2012-08-31 13:55:00,10.24,10.24,10.24,10.24,4000.0,10.24,10.24,10.24,10.24,4000.0
2012-08-31 14:00:00,10.23,10.23,10.22,10.22,8800.0,10.23,10.23,10.22,10.22,8800.0
2012-08-31 14:05:00,10.22,10.22,10.22,10.22,2400.0,10.22,10.22,10.22,10.22,2400.0
2012-08-31 14:10:00,10.22,10.23,10.2,10.2,16000.0,10.22,10.23,10.2,10.2,16000.0
2012-08-31 14:15:00,10.21,10.22,10.19,10.22,24400.0,10.21,10.22,10.19,10.22,24400.0
2012-08-31 14:20:00,10.22,10.22,10.21,10.21,22000.0,10.22,10.22,10.21,10.21,22000.0
2012-08-31 14:25:00,10.2,10.21,10.18,10.18,22400.0,10.2,10.21,10.18,10.18,22400.0
2012-08-31 14:30:00,10.18,10.2,10.17,10.18,18800.0,10.18,10.2,10.17,10.18,18800.0
2012-08-31 14:35:00,10.17,10.18,10.17,10.17,11200.0,10.17,10.18,10.17,10.17,11200.0
2012-08-31 14:40:00,10.18,10.21,10.18,10.21,4400.0,10.18,10.21,10.18,10.21,4400.0
2012-08-31 14:45:00,10.21,10.23,10.21,10.22,15200.0,10.21,10.23,10.21,10.22,15200.0
2012-08-31 14:50:00,10.22,10.22,10.22,10.22,15600.0,10.22,10.22,10.22,10.22,15600.0
2012-08-31 14:55:00,10.22,10.22,10.21,10.22,9200.0,10.22,10.22,10.21,10.22,9200.0
2012-08-31 15:00:00,10.21,10.22,10.2,10.2,6800.0,10.21,10.22,10.2,10.2,6800.0
2012-08-31 15:05:00,10.19,10.2,10.19,10.19,7600.0,10.19,10.2,10.19,10.19,7600.0
2012-08-31 15:10:00,10.19,10.19,10.16,10.17,8400.0,10.19,10.19,10.16,10.17,8400.0
2012-08-31 15:15:00,10.17,10.17,10.14,10.14,32400.0,10.17,10.17,10.14,10.14,32400.0
2012-08-31 15:20:00,10.14,10.15,10.11,10.11,26800.0,10.14,10.15,10.11,10.11,26800.0
2012-08-31 15:25:00,10.11,10.12,10.1,10.12,32400.0,10.11,10.12,10.1,10.12,32400.0
2012-08-31 15:30:00,10.11,10.12,10.09,10.11,26000.0,10.11,10.12,10.09,10.11,26000.0
2012-08-31 15:35:00,10.11,10.12,10.09,10.1,26400.0,10.11,10.12,10.09,10.1,26400.0
2012-08-31 15:40:00,10.09,10.12,10.09,10.1,37600.0,10.09,10.12,10.09,10.1,37600.0
2012-08-31 15:45:00,10.11,10.15,10.11,10.15,52400.0,10.11,10.15,10.11,10.15,52400.0
2012-08-31 15:50:00,10.15,10.17,10.13,10.17,50800.0,10.15,10.17,10.13,10.17,50800.0
2012-08-31 15:55:00,10.17,10.17,10.15,10.15,82800.0,10.17,10.17,10.15,10.15,82800.0
2012-09-04 09:30:00,10.21,10.44,10.21,10.38,95600.0,10.21,10.44,10.21,10.38,95600.0
2012-09-04 09:35:00,10.35,10.36,10.35,10.35,3200.0,10.35,10.36,10.35,10.35,3200.0
2012-09-04 09:40:00,10.34,10.36,10.27,10.33,112400.0,10.34,10.36,10.27,10.33,112400.0
2012-09-04 09:45:00,10.33,10.48,10.31,10.48,187200.0,10.33,10.48,10.31,10.48,187200.0
2012-09-04 09:50:00,10.49,10.53,10.49,10.51,105600.0,10.49,10.53,10.49,10.51,105600.0
2012-09-04 09:55:00,10.5,10.5,10.4,10.4,24800.0,10.5,10.5,10.4,10.4,24800.0
2012-09-04 10:00:00,10.38,10.38,10.32,10.32,76000.0,10.38,10.38,10.32,10.32,76000.0
2012-09-04 10:05:00,10.33,10.33,10.29,10.29,75200.0,10.33,10.33,10.29,10.29,75200.0
2012-09-04 10:10:00,10.3,10.31,10.29,10.31,12000.0,10.3,10.31,10.29,10.31,12000.0
2012-09-04 10:15:00,10.31,10.31,10.27,10.27,44800.0,10.31,10.31,10.27,10.27,44800.0
2012-09-04 10:20:00,10.27,10.27,10.25,10.25,29600.0,10.27,10.27,10.25,10.25,29600.0
2012-09-04 10:25:00,10.25,10.26,10.24,10.24,28800.0,10.25,10.26,10.24,10.24,28800.0
2012-09-04 10:30:00,10.23,10.24,10.22,10.24,26400.0,10.23,10.24,10.22,10.24,26400.0
2012-09-04 10:35:00,10.24,10.27,10.22,10.27,106000.0,10.24,10.27,10.22,10.27,106000.0
2012-09-04 10:40:00,10.28,10.31,10.28,10.3,140000.0,10.28,10.31,10.28,10.3,140000.0
2012-09-04 10:45:00,10.3,10.32,10.29,10.3,37600.0,10.3,10.32,10.29,10.3,37600.0
2012-09-04 10:50:00,10.3,10.31,10.3,10.31,3200.0,10.3,10.31,10.3,10.31,3200.0
2012-09-04 10:55:00,10.3,10.3,10.24,10.25,20800.0,10.3,10.3,10.24,10.25,20800.0
2012-09-04 11:00:00,10.26,10.27,10.25,10.26,28000.0,10.26,10.27,10.25,10.26,28000.0
2012-09-04 11:05:00,10.26,10.26,10.26,10.26,9600.0,10.26,10.26,10.26,10.26,9600.0
2012-09-04 11:10:00,10.26,10.27,10.26,10.26,8400.0,10.26,10.27,10.26,10.26,8400.0
2012-09-04 11:15:00,10.26,10.26,10.24,10.24,10400.0,10.26,10.26,10.24,10.24,10400.0
2012-09-04 11:20:00,10.24,10.26,10.24,10.26,25200.0,10.24,10.26,10.24,10.26,25200.0
2012-09-04 11:25:00,10.26,10.26,10.24,10.24,4400.0,10.26,10.26,10.24,10.24,4400.0
2012-09-04 11:30:00,10.24,10.25,10.24,10.24,18800.0,10.24,10.25,10.24,10.24,18800.0
2012-09-04 11:35:00,10.25,10.26,10.24,10.24,7600.0,10.25,10.26,10.24,10.24,7600.0
2012-09-04 11:40:00,10.24,10.25,10.24,10.24,9600.0,10.24,10.25,10.24,10.24,9600.0
2012-09-04 11:45:00,10.24,10.25,10.24,10.25,6800.0,10.24,10.25,10.24,10.25,6800.0
2012-09-04 11:50:00,10.25,10.25,10.24,10.25,18400.0,10.25,10.25,10.24,10.25,18400.0
2012-09-04 11:55:00,10.24,10.24,10.24,10.24,2000.0,10.24,10.24,10.24,10.24,2000.0
2012-09-04 12:00:00,10.24,10.24,10.23,10.23,17600.0,10.24,10.24,10.23,10.23,17600.0
2012-09-04 12:05:00,10.22,10.22,10.21,10.21,14800.0,10.22,10.22,10.21,10.21,14800.0
2012-09-04 12:10:00,10.22,10.24,10.22,10.22,66000.0,10.22,10.24,10.22,10.22,66000.0
2012-09-04 12:15:00,10.23,10.23,10.23,10.23,800.0,10.23,10.23,10.23,10.23,800.0
2012-09-04 12:20:00,10.22,10.23,10.22,10.23,39600.0,10.22,10.23,10.22,10.23,39600.0
2012-09-04 12:25:00,10.22,10.24,10.22,10.24,130800.0,10.22,10.24,10.22,10.24,130800.0
2012-09-04 12:30:00,10.24,10.26,10.2,10.22,112400.0,10.24,10.26,10.2,10.22,112400.0
2012-09-04 12:35:00,10.23,10.23,10.23,10.23,1200.0,10.23,10.23,10.23,10.23,1200.0
2012-09-04 12:40:00,10.24,10.24,10.24,10.24,1600.0,10.24,10.24,10.24,10.24,1600.0
2012-09-04 12:45:00,10.26,10.26,10.25,10.25,1600.0,10.26,10.26,10.25,10.25,1600.0
2012-09-04 12:50:00,10.25,10.26,10.25,10.25,2000.0,10.25,10.26,10.25,10.25,2000.0
2012-09-04 12:55:00,10.26,10.28,10.26,10.28,6800.0,10.26,10.28,10.26,10.28,6800.0
2012-09-04 13:00:00,10.28,10.29,10.28,10.28,4800.0,10.28,10.29,10.28,10.28,4800.0
2012-09-04 13:05:00,10.29,10.29,10.29,10.29,2400.0,10.29,10.29,10.29,10.29,2400.0
2012-09-04 13:10:00,10.3,10.3,10.29,10.3,24800.0,10.3,10.3,10.29,10.3,24800.0
2012-09-04 13:15:00,10.29,10.32,10.29,10.32,38000.0,10.29,10.32,10.29,10.32,38000.0
2012-09-04 13:20:00,10.32,10.32,10.3,10.31,22400.0,10.32,10.32,10.3,10.31,22400.0
2012-09-04 13:25:00,10.31,10.32,10.3,10.31,9600.0,10.31,10.32,10.3,10.31,9600.0
2012-09-04 13:30:00,10.31,10.34,10.3,10.32,38800.0,10.31,10.34,10.3,10.32,38800.0
2012-09-04 13:35:00,10.32,10.32,10.31,10.32,19600.0,10.32,10.32,10.31,10.32,19600.0
2012-09-04 13:40:00,10.31,10.32,10.31,10.32,10400.0,10.31,10.32,10.31,10.32,10400.0
2012-09-04 13:45:00,10.32,10.33,10.32,10.32,6000.0,10.32,10.33,10.32,10.32,6000.0
2012-09-04 13:50:00,10.31,10.33,10.31,10.32,16400.0,10.31,10.33,10.31,10.32,16400.0
2012-09-04 13:55:00,10.32,10.34,10.32,10.33,6400.0,10.32,10.34,10.32,10.33,6400.0
2012-09-04 14:00:00,10.33,10.33,10.33,10.33,14800.0,10.33,10.33,10.33,10.33,14800.0
2012-09-04 14:05:00,10.33,10.36,10.33,10.36,13600.0,10.33,10.36,10.33,10.36,13600.0
2012-09-04 14:10:00,10.37,10.38,10.36,10.36,12000.0,10.37,10.38,10.36,10.36,12000.0
2012-09-04 14:15:00,10.37,10.37,10.35,10.35,11600.0,10.37,10.37,10.35,10.35,11600.0
2012-09-04 14:20:00,10.36,10.37,10.36,10.37,4800.0,10.36,10.37,10.36,10.37,4800.0
2012-09-04 14:25:00,10.36,10.36,10.35,10.35,15200.0,10.36,10.36,10.35,10.35,15200.0
2012-09-04 14:30:00,10.37,10.41,10.37,10.4,19200.0,10.37,10.41,10.37,10.4,19200.0
2012-09-04 14:35:00,10.41,10.42,10.4,10.4,40800.0,10.41,10.42,10.4,10.4,40800.0
2012-09-04 14:40:00,10.4,10.4,10.38,10.38,14000.0,10.4,10.4,10.38,10.38,14000.0
2012-09-04 14:45:00,10.38,10.38,10.36,10.38,14000.0,10.38,10.38,10.36,10.38,14000.0
2012-09-04 14:50:00,10.38,10.39,10.38,10.38,6400.0,10.38,10.39,10.38,10.38,6400.0
2012-09-04 14:55:00,10.38,10.38,10.37,10.37,15600.0,10.38,10.38,10.37,10.37,15600.0
2012-09-04 15:00:00,10.37,10.37,10.35,10.35,15600.0,10.37,10.37,10.35,10.35,15600.0
2012-09-04 15:05:00,10.35,10.36,10.34,10.35,16800.0,10.35,10.36,10.34,10.35,16800.0
2012-09-04 15:10:00,10.35,10.35,10.34,10.34,11600.0,10.35,10.35,10.34,10.34,11600.0
2012-09-04 15:15:00,10.34,10.35,10.33,10.33,19600.0,10.34,10.35,10.33,10.33,19600.0
2012-09-04 15:20:00,10.32,10.33,10.32,10.33,16000.0,10.32,10.33,10.32,10.33,16000.0
2012-09-04 15:25:00,10.33,10.36,10.33,10.36,24000.0,10.33,10.36,10.33,10.36,24000.0
2012-09-04 15:30:00,10.37,10.37,10.34,10.36,27600.0,10.37,10.37,10.34,10.36,27600.0
2012-09-04 15:35:00,10.35,10.36,10.34,10.34,10800.0,10.35,10.36,10.34,10.34,10800.0
2012-09-04 15:40:00,10.34,10.36,10.34,10.34,32800.0,10.34,10.36,10.34,10.34,32800.0
2012-09-04 15:45:00,10.34,10.36,10.34,10.36,40400.0,10.34,10.36,10.34,10.36,40400.0
2012-09-04 15:50:00,10.36,10.36,10.34,10.34,39600.0,10.36,10.36,10.34,10.34,39600.0
2012-09-04 15:55:00,10.34,10.36,10.34,10.36,86400.0,10.34,10.36,10.34,10.36,86400.0
2012-09-05 09:30:00,10.29,10.39,10.27,10.37,207600.0,10.29,10.39,10.27,10.37,207600.0
2012-09-05 09:35:00,10.36,10.38,10.34,10.34,16800.0,10.36,10.38,10.34,10.34,16800.0
2012-09-05 09:40:00,10.35,10.35,10.31,10.33,7200.0,10.35,10.35,10.31,10.33,7200.0
2012-09-05 09:45:00,10.34,10.34,10.33,10.33,22000.0,10.34,10.34,10.33,10.33,22000.0
2012-09-05 09:50:00,10.33,10.34,10.32,10.33,43600.0,10.33,10.34,10.32,10.33,43600.0
2012-09-05 09:55:00,10.34,10.38,10.34,10.37,54800.0,10.34,10.38,10.34,10.37,54800.0
2012-09-05 10:00:00,10.37,10.41,10.37,10.4,23200.0,10.37,10.41,10.37,10.4,23200.0
2012-09-05 10:05:00,10.4,10.42,10.4,10.42,4800.0,10.4,10.42,10.4,10.42,4800.0
2012-09-05 10:10:00,10.42,10.45,10.4,10.44,21200.0,10.42,10.45,10.4,10.44,21200.0
2012-09-05 10:15:00,10.44,10.46,10.44,10.45,2800.0,10.44,10.46,10.44,10.45,2800.0
2012-09-05 10:20:00,10.43,10.44,10.4,10.42,144000.0,10.43,10.44,10.4,10.42,144000.0
2012-09-05 10:25:00,10.42,10.51,10.42,10.49,150000.0,10.42,10.51,10.42,10.49,150000.0
2012-09-05 10:30:00,10.49,10.49,10.48,10.48,5200.0,10.49,10.49,10.48,10.48,5200.0
2012-09-05 10:35:00,10.48,10.49,10.47,10.48,26800.0,10.48,10.49,10.47,10.48,26800.0
2012-09-05 10:40:00,10.48,10.49,10.47,10.48,5600.0,10.48,10.49,10.47,10.48,5600.0
2012-09-05 10:45:00,10.48,10.48,10.45,10.46,9200.0,10.48,10.48,10.45,10.46,9200.0
2012-09-05 10:50:00,10.45,10.45,10.43,10.44,6000.0,10.45,10.45,10.43,10.44,6000.0
2012-09-05 10:55:00,10.45,10.45,10.42,10.42,8800.0,10.45,10.45,10.42,10.42,8800.0
2012-09-05 11:00:00,10.41,10.42,10.4,10.41,4800.0,10.41,10.42,10.4,10.41,4800.0
2012-09-05 11:05:00,10.4,10.41,10.4,10.4,10000.0,10.4,10.41,10.4,10.4,10000.0
2012-09-05 11:10:00,10.41,10.41,10.4,10.41,10400.0,10.41,10.41,10.4,10.41,10400.0
2012-09-05 11:15:00,10.42,10.42,10.4,10.42,7600.0,10.42,10.42,10.4,10.42,7600.0
2012-09-05 11:20:00,10.43,10.43,10.42,10.42,1600.0,10.43,10.43,10.42,10.42,1600.0
2012-09-05 11:25:00,10.42,10.44,10.42,10.44,5600.0,10.42,10.44,10.42,10.44,5600.0
2012-09-05 11:30:00,10.45,10.46,10.44,10.44,3600.0,10.45,10.46,10.44,10.44,3600.0
2012-09-05 11:35:00,10.44,10.45,10.43,10.44,8800.0,10.44,10.45,10.43,10.44,8800.0
2012-09-05 11:40:00,10.44,10.44,10.44,10.44,800.0,10.44,10.44,10.44,10.44,800.0
2012-09-05 11:45:00,10.44,10.44,10.43,10.44,2400.0,10.44,10.44,10.43,10.44,2400.0
2012-09-05 11:50:00,10.44,10.45,10.44,10.45,10800.0,10.44,10.45,10.44,10.45,10800.0
2012-09-05 11:55:00,10.45,10.45,10.44,10.45,2400.0,10.45,10.45,10.44,10.45,2400.0
2012-09-05 12:00:00,10.45,10.45,10.45,10.45,0.0,10.45,10.45,10.45,10.45,0.0
2012-09-05 12:05:00,10.44,10.47,10.43,10.47,32400.0,10.44,10.47,10.43,10.47,32400.0
2012-09-05 12:10:00,10.47,10.47,10.46,10.46,23200.0,10.47,10.47,10.46,10.46,23200.0
2012-09-05 12:15:00,10.46,10.49,10.46,10.47,62800.0,10.46,10.49,10.46,10.47,62800.0
2012-09-05 12:20:00,10.47,10.47,10.44,10.44,75200.0,10.47,10.47,10.44,10.44,75200.0
2012-09-05 12:25:00,10.43,10.44,10.43,10.44,2000.0,10.43,10.44,10.43,10.44,2000.0
2012-09-05 12:30:00,10.44,10.44,10.43,10.44,3600.0,10.44,10.44,10.43,10.44,3600.0
2012-09-05 12:35:00,10.44,10.44,10.43,10.43,2400.0,10.44,10.44,10.43,10.43,2400.0
2012-09-05 12:40:00,10.43,10.44,10.43,10.43,4400.0,10.43,10.44,10.43,10.43,4400.0
2012-09-05 12:45:00,10.43,10.44,10.43,10.44,27200.0,10.43,10.44,10.43,10.44,27200.0
2012-09-05 12:50:00,10.44,10.45,10.43,10.43,22800.0,10.44,10.45,10.43,10.43,22800.0
2012-09-05 12:55:00,10.44,10.44,10.41,10.41,10000.0,10.44,10.44,10.41,10.41,10000.0
2012-09-05 13:00:00,10.42,10.43,10.42,10.43,4400.0,10.42,10.43,10.42,10.43,4400.0
2012-09-05 13:05:00,10.42,10.43,10.39,10.4,22000.0,10.42,10.43,10.39,10.4,22000.0
2012-09-05 13:10:00,10.4,10.4,10.39,10.39,4000.0,10.4,10.4,10.39,10.39,4000.0
2012-09-05 13:15:00,10.4,10.4,10.39,10.39,1600.0,10.4,10.4,10.39,10.39,1600.0
2012-09-05 13:20:00,10.38,10.39,10.38,10.38,7200.0,10.38,10.39,10.38,10.38,7200.0
2012-09-05 13:25:00,10.38,10.38,10.38,10.38,400.0,10.38,10.38,10.38,10.38,400.0
2012-09-05 13:30:00,10.37,10.38,10.36,10.37,4000.0,10.37,10.38,10.36,10.37,4000.0
2012-09-05 13:35:00,10.37,10.37,10.37,10.37,800.0,10.37,10.37,10.37,10.37,800.0
2012-09-05 13:40:00,10.37,10.37,10.37,10.37,7600.0,10.37,10.37,10.37,10.37,7600.0
2012-09-05 13:45:00,10.36,10.38,10.35,10.38,17600.0,10.36,10.38,10.35,10.38,17600.0
2012-09-05 13:50:00,10.38,10.38,10.37,10.37,3600.0,10.38,10.38,10.37,10.37,3600.0
2012-09-05 13:55:00,10.37,10.41,10.37,10.4,10000.0,10.37,10.41,10.37,10.4,10000.0
2012-09-05 14:00:00,10.4,10.4,10.39,10.39,2000.0,10.4,10.4,10.39,10.39,2000.0
2012-09-05 14:05:00,10.4,10.4,10.39,10.4,6400.0,10.4,10.4,10.39,10.4,6400.0
2012-09-05 14:10:00,10.4,10.4,10.38,10.38,2400.0,10.4,10.4,10.38,10.38,2400.0
2012-09-05 14:15:00,10.38,10.39,10.38,10.38,5200.0,10.38,10.39,10.38,10.38,5200.0
2012-09-05 14:20:00,10.38,10.4,10.38,10.4,7200.0,10.38,10.4,10.38,10.4,7200.0
2012-09-05 14:25:00,10.4,10.4,10.39,10.39,6400.0,10.4,10.4,10.39,10.39,6400.0
2012-09-05 14:30:00,10.39,10.4,10.39,10.4,13600.0,10.39,10.4,10.39,10.4,13600.0
2012-09-05 14:35:00,10.4,10.41,10.4,10.4,4400.0,10.4,10.41,10.4,10.4,4400.0
2012-09-05 14:40:00,10.4,10.4,10.39,10.39,2000.0,10.4,10.4,10.39,10.39,2000.0
2012-09-05 14:45:00,10.39,10.39,10.38,10.38,4800.0,10.39,10.39,10.38,10.38,4800.0
2012-09-05 14:50:00,10.38,10.39,10.38,10.39,7200.0,10.38,10.39,10.38,10.39,7200.0
2012-09-05 14:55:00,10.39,10.39,10.37,10.38,14800.0,10.39,10.39,10.37,10.38,14800.0
2012-09-05 15:00:00,10.38,10.38,10.38,10.38,9600.0,10.38,10.38,10.38,10.38,9600.0
2012-09-05 15:05:00,10.38,10.39,10.37,10.39,24000.0,10.38,10.39,10.37,10.39,24000.0
2012-09-05 15:10:00,10.39,10.4,10.38,10.38,11200.0,10.39,10.4,10.38,10.38,11200.0
2012-09-05 15:15:00,10.37,10.38,10.37,10.38,12000.0,10.37,10.38,10.37,10.38,12000.0
2012-09-05 15:20:00,10.38,10.38,10.38,10.38,11200.0,10.38,10.38,10.38,10.38,11200.0
2012-09-05 15:25:00,10.38,10.38,10.37,10.38,4000.0,10.38,10.38,10.37,10.38,4000.0
2012-09-05 15:30:00,10.38,10.39,10.37,10.39,49600.0,10.38,10.39,10.37,10.39,49600.0
2012-09-05 15:35:00,10.38,10.38,10.37,10.38,17600.0,10.38,10.38,10.37,10.38,17600.0
2012-09-05 15:40:00,10.38,10.38,10.37,10.38,26000.0,10.38,10.38,10.37,10.38,26000.0
2012-09-05 15:45:00,10.38,10.38,10.34,10.34,50000.0,10.38,10.38,10.34,10.34,50000.0
2012-09-05 15:50:00,10.34,10.35,10.34,10.34,24000.0,10.34,10.35,10.34,10.34,24000.0
2012-09-05 15:55:00,10.34,10.37,10.33,10.37,107600.0,10.34,10.37,10.33,10.37,107600.0
2012-09-06 09:30:00,10.4,10.41,10.4,10.41,13600.0,10.4,10.41,10.4,10.41,13600.0
2012-09-06 09:35:00,10.45,10.52,10.45,10.47,56400.0,10.45,10.52,10.45,10.47,56400.0
2012-09-06 09:40:00,10.47,10.49,10.42,10.42,124400.0,10.47,10.49,10.42,10.42,124400.0
2012-09-06 09:45:00,10.46,10.46,10.41,10.42,35600.0,10.46,10.46,10.41,10.42,35600.0
2012-09-06 09:50:00,10.43,10.45,10.43,10.44,5600.0,10.43,10.45,10.43,10.44,5600.0
2012-09-06 09:55:00,10.43,10.46,10.43,10.46,16000.0,10.43,10.46,10.43,10.46,16000.0
2012-09-06 10:00:00,10.46,10.51,10.46,10.51,6400.0,10.46,10.51,10.46,10.51,6400.0
2012-09-06 10:05:00,10.49,10.5,10.49,10.49,2800.0,10.49,10.5,10.49,10.49,2800.0
2012-09-06 10:10:00,10.49,10.51,10.49,10.51,4000.0,10.49,10.51,10.49,10.51,4000.0
2012-09-06 10:15:00,10.51,10.51,10.49,10.49,6400.0,10.51,10.51,10.49,10.49,6400.0
2012-09-06 10:20:00,10.49,10.54,10.49,10.53,84000.0,10.49,10.54,10.49,10.53,84000.0
2012-09-06 10:25:00,10.54,10.57,10.54,10.57,17600.0,10.54,10.57,10.54,10.57,17600.0
2012-09-06 10:30:00,10.56,10.58,10.56,10.58,4800.0,10.56,10.58,10.56,10.58,4800.0
2012-09-06 10:35:00,10.58,10.61,10.58,10.61,12000.0,10.58,10.61,10.58,10.61,12000.0
2012-09-06 10:40:00,10.61,10.61,10.58,10.58,9200.0,10.61,10.61,10.58,10.58,9200.0
2012-09-06 10:45:00,10.58,10.58,10.56,10.58,10400.0,10.58,10.58,10.56,10.58,10400.0
2012-09-06 10:50:00,10.59,10.59,10.57,10.59,4400.0,10.59,10.59,10.57,10.59,4400.0
2012-09-06 10:55:00,10.6,10.6,10.59,10.59,2800.0,10.6,10.6,10.59,10.59,2800.0
2012-09-06 11:00:00,10.6,10.61,10.6,10.6,8400.0,10.6,10.61,10.6,10.6,8400.0
2012-09-06 11:05:00,10.6,10.6,10.57,10.58,20400.0,10.6,10.6,10.57,10.58,20400.0
2012-09-06 11:10:00,10.59,10.61,10.59,10.59,32400.0,10.59,10.61,10.59,10.59,32400.0
2012-09-06 11:15:00,10.6,10.6,10.58,10.59,6800.0,10.6,10.6,10.58,10.59,6800.0
2012-09-06 11:20:00,10.58,10.59,10.58,10.58,5200.0,10.58,10.59,10.58,10.58,5200.0
2012-09-06 11:25:00,10.59,10.6,10.56,10.56,19600.0,10.59,10.6,10.56,10.56,19600.0
2012-09-06 11:30:00,10.58,10.62,10.58,10.59,16000.0,10.58,10.62,10.58,10.59,16000.0
2012-09-06 11:35:00,10.59,10.6,10.59,10.6,5200.0,10.59,10.6,10.59,10.6,5200.0
2012-09-06 11:40:00,10.58,10.6,10.58,10.59,7600.0,10.58,10.6,10.58,10.59,7600.0
2012-09-06 11:45:00,10.59,10.6,10.56,10.56,13600.0,10.59,10.6,10.56,10.56,13600.0
2012-09-06 11:50:00,10.56,10.58,10.56,10.57,21200.0,10.56,10.58,10.56,10.57,21200.0
2012-09-06 11:55:00,10.57,10.58,10.56,10.56,9600.0,10.57,10.58,10.56,10.56,9600.0
2012-09-06 12:00:00,10.56,10.58,10.56,10.57,3200.0,10.56,10.58,10.56,10.57,3200.0
2012-09-06 12:05:00,10.56,10.58,10.56,10.57,3600.0,10.56,10.58,10.56,10.57,3600.0
2012-09-06 12:10:00,10.58,10.58,10.58,10.58,1600.0,10.58,10.58,10.58,10.58,1600.0
2012-09-06 12:15:00,10.58,10.58,10.57,10.57,6800.0,10.58,10.58,10.57,10.57,6800.0
2012-09-06 12:20:00,10.57,10.57,10.56,10.56,12800.0,10.57,10.57,10.56,10.56,12800.0
2012-09-06 12:25:00,10.56,10.56,10.54,10.54,10800.0,10.56,10.56,10.54,10.54,10800.0
2012-09-06 12:30:00,10.53,10.53,10.53,10.53,3200.0,10.53,10.53,10.53,10.53,3200.0
2012-09-06 12:35:00,10.54,10.55,10.54,10.55,4800.0,10.54,10.55,10.54,10.55,4800.0
2012-09-06 12:40:00,10.53,10.55,10.51,10.51,30400.0,10.53,10.55,10.51,10.51,30400.0
2012-09-06 12:45:00,10.51,10.52,10.5,10.5,6400.0,10.51,10.52,10.5,10.5,6400.0
2012-09-06 12:50:00,10.51,10.52,10.51,10.52,5200.0,10.51,10.52,10.51,10.52,5200.0
2012-09-06 12:55:00,10.52,10.53,10.52,10.52,3600.0,10.52,10.53,10.52,10.52,3600.0
2012-09-06 13:00:00,10.52,10.52,10.5,10.51,14400.0,10.52,10.52,10.5,10.51,14400.0
2012-09-06 13:05:00,10.51,10.52,10.51,10.52,1600.0,10.51,10.52,10.51,10.52,1600.0
2012-09-06 13:10:00,10.52,10.52,10.51,10.51,1200.0,10.52,10.52,10.51,10.51,1200.0
2012-09-06 13:15:00,10.53,10.53,10.52,10.52,6400.0,10.53,10.53,10.52,10.52,6400.0
2012-09-06 13:20:00,10.52,10.53,10.5,10.5,6400.0,10.52,10.53,10.5,10.5,6400.0
2012-09-06 13:25:00,10.49,10.51,10.49,10.5,8800.0,10.49,10.51,10.49,10.5,8800.0
2012-09-06 13:30:00,10.51,10.51,10.5,10.5,5600.0,10.51,10.51,10.5,10.5,5600.0
2012-09-06 13:35:00,10.51,10.51,10.5,10.51,14400.0,10.51,10.51,10.5,10.51,14400.0
2012-09-06 13:40:00,10.51,10.51,10.5,10.51,3600.0,10.51,10.51,10.5,10.51,3600.0
2012-09-06 13:45:00,10.51,10.51,10.51,10.51,2400.0,10.51,10.51,10.51,10.51,2400.0
2012-09-06 13:50:00,10.52,10.52,10.51,10.51,10400.0,10.52,10.52,10.51,10.51,10400.0
2012-09-06 13:55:00,10.5,10.5,10.5,10.5,6800.0,10.5,10.5,10.5,10.5,6800.0
2012-09-06 14:00:00,10.51,10.51,10.49,10.49,10800.0,10.51,10.51,10.49,10.49,10800.0
2012-09-06 14:05:00,10.49,10.49,10.48,10.48,12400.0,10.49,10.49,10.48,10.48,12400.0
2012-09-06 14:10:00,10.48,10.49,10.48,10.49,3200.0,10.48,10.49,10.48,10.49,3200.0
2012-09-06 14:15:00,10.49,10.51,10.49,10.5,6000.0,10.49,10.51,10.49,10.5,6000.0
2012-09-06 14:20:00,10.51,10.51,10.5,10.5,7600.0,10.51,10.51,10.5,10.5,7600.0
2012-09-06 14:25:00,10.5,10.5,10.49,10.49,5600.0,10.5,10.5,10.49,10.49,5600.0
2012-09-06 14:30:00,10.49,10.5,10.49,10.49,8400.0,10.49,10.5,10.49,10.49,8400.0
2012-09-06 14:35:00,10.49,10.49,10.48,10.49,11200.0,10.49,10.49,10.48,10.49,11200.0
2012-09-06 14:40:00,10.49,10.49,10.47,10.48,35200.0,10.49,10.49,10.47,10.48,35200.0
2012-09-06 14:45:00,10.49,10.49,10.49,10.49,2800.0,10.49,10.49,10.49,10.49,2800.0
2012-09-06 14:50:00,10.49,10.5,10.49,10.5,22000.0,10.49,10.5,10.49,10.5,22000.0
2012-09-06 14:55:00,10.49,10.5,10.48,10.48,14000.0,10.49,10.5,10.48,10.48,14000.0
2012-09-06 15:00:00,10.49,10.49,10.47,10.48,6800.0,10.49,10.49,10.47,10.48,6800.0
2012-09-06 15:05:00,10.47,10.48,10.47,10.47,2800.0,10.47,10.48,10.47,10.47,2800.0
2012-09-06 15:10:00,10.47,10.47,10.45,10.45,10800.0,10.47,10.47,10.45,10.45,10800.0
2012-09-06 15:15:00,10.45,10.46,10.45,10.45,21600.0,10.45,10.46,10.45,10.45,21600.0
2012-09-06 15:20:00,10.45,10.47,10.45,10.47,22800.0,10.45,10.47,10.45,10.47,22800.0
2012-09-06 15:25:00,10.48,10.48,10.46,10.46,22400.0,10.48,10.48,10.46,10.46,22400.0
2012-09-06 15:30:00,10.47,10.47,10.45,10.46,420000.0,10.47,10.47,10.45,10.46,420000.0
2012-09-06 15:35:00,10.46,10.47,10.46,10.46,16800.0,10.46,10.47,10.46,10.46,16800.0
2012-09-06 15:40:00,10.46,10.47,10.45,10.46,32400.0,10.46,10.47,10.45,10.46,32400.0
2012-09-06 15:45:00,10.46,10.46,10.45,10.46,16400.0,10.46,10.46,10.45,10.46,16400.0
2012-09-06 15:50:00,10.46,10.46,10.45,10.46,34800.0,10.46,10.46,10.45,10.46,34800.0
2012-09-06 15:55:00,10.46,10.47,10.45,10.46,72400.0,10.46,10.47,10.45,10.46,72400.0
2012-09-07 09:30:00,10.53,10.53,10.46,10.48,26800.0,10.53,10.53,10.46,10.48,26800.0
2012-09-07 09:35:00,10.46,10.46,10.44,10.44,3200.0,10.46,10.46,10.44,10.44,3200.0
2012-09-07 09:40:00,10.44,10.45,10.43,10.44,9600.0,10.44,10.45,10.43,10.44,9600.0
2012-09-07 09:45:00,10.44,10.44,10.44,10.44,1600.0,10.44,10.44,10.44,10.44,1600.0
2012-09-07 09:50:00,10.45,10.45,10.43,10.43,6400.0,10.45,10.45,10.43,10.43,6400.0
2012-09-07 09:55:00,10.43,10.43,10.42,10.42,1200.0,10.43,10.43,10.42,10.42,1200.0
2012-09-07 10:00:00,10.44,10.44,10.41,10.41,3200.0,10.44,10.44,10.41,10.41,3200.0
2012-09-07 10:05:00,10.42,10.46,10.42,10.46,11600.0,10.42,10.46,10.42,10.46,11600.0
2012-09-07 10:10:00,10.46,10.47,10.46,10.46,2000.0,10.46,10.47,10.46,10.46,2000.0
2012-09-07 10:15:00,10.47,10.47,10.46,10.46,9600.0,10.47,10.47,10.46,10.46,9600.0
2012-09-07 10:20:00,10.46,10.47,10.45,10.47,8800.0,10.46,10.47,10.45,10.47,8800.0
2012-09-07 10:25:00,10.47,10.47,10.44,10.45,108800.0,10.47,10.47,10.44,10.45,108800.0
2012-09-07 10:30:00,10.44,10.45,10.44,10.45,11200.0,10.44,10.45,10.44,10.45,11200.0
2012-09-07 10:35:00,10.45,10.46,10.45,10.46,8400.0,10.45,10.46,10.45,10.46,8400.0
2012-09-07 10:40:00,10.45,10.46,10.45,10.45,12800.0,10.45,10.46,10.45,10.45,12800.0
2012-09-07 10:45:00,10.45,10.46,10.45,10.46,8800.0,10.45,10.46,10.45,10.46,8800.0
2012-09-07 10:50:00,10.46,10.47,10.44,10.46,22400.0,10.46,10.47,10.44,10.46,22400.0
2012-09-07 10:55:00,10.47,10.47,10.44,10.44,12400.0,10.47,10.47,10.44,10.44,12400.0
2012-09-07 11:00:00,10.45,10.45,10.43,10.44,18000.0,10.45,10.45,10.43,10.44,18000.0
2012-09-07 11:05:00,10.44,10.46,10.44,10.45,4000.0,10.44,10.46,10.44,10.45,4000.0
2012-09-07 11:10:00,10.44,10.44,10.43,10.44,10800.0,10.44,10.44,10.43,10.44,10800.0
2012-09-07 11:15:00,10.42,10.44,10.42,10.44,3200.0,10.42,10.44,10.42,10.44,3200.0
2012-09-07 11:20:00,10.43,10.44,10.42,10.44,4000.0,10.43,10.44,10.42,10.44,4000.0
2012-09-07 11:25:00,10.43,10.45,10.43,10.43,8400.0,10.43,10.45,10.43,10.43,8400.0
2012-09-07 11:30:00,10.43,10.44,10.43,10.43,8400.0,10.43,10.44,10.43,10.43,8400.0
2012-09-07 11:35:00,10.43,10.44,10.42,10.42,6400.0,10.43,10.44,10.42,10.42,6400.0
2012-09-07 11:40:00,10.42,10.43,10.4,10.42,9200.0,10.42,10.43,10.4,10.42,9200.0
2012-09-07 11:45:00,10.4,10.41,10.4,10.4,2800.0,10.4,10.41,10.4,10.4,2800.0
2012-09-07 11:50:00,10.4,10.42,10.4,10.4,12800.0,10.4,10.42,10.4,10.4,12800.0
2012-09-07 11:55:00,10.42,10.42,10.4,10.4,3600.0,10.42,10.42,10.4,10.4,3600.0
2012-09-07 12:00:00,10.42,10.42,10.4,10.42,4000.0,10.42,10.42,10.4,10.42,4000.0
2012-09-07 12:05:00,10.42,10.42,10.4,10.4,4000.0,10.42,10.42,10.4,10.4,4000.0
2012-09-07 12:10:00,10.4,10.41,10.4,10.4,16000.0,10.4,10.41,10.4,10.4,16000.0
2012-09-07 12:15:00,10.4,10.4,10.4,10.4,6000.0,10.4,10.4,10.4,10.4,6000.0
2012-09-07 12:20:00,10.4,10.4,10.39,10.39,24400.0,10.4,10.4,10.39,10.39,24400.0
2012-09-07 12:25:00,10.39,10.4,10.38,10.39,12000.0,10.39,10.4,10.38,10.39,12000.0
2012-09-07 12:30:00,10.39,10.4,10.38,10.4,18800.0,10.39,10.4,10.38,10.4,18800.0
2012-09-07 12:35:00,10.39,10.4,10.39,10.39,10400.0,10.39,10.4,10.39,10.39,10400.0
2012-09-07 12:40:00,10.4,10.4,10.38,10.39,3600.0,10.4,10.4,10.38,10.39,3600.0
2012-09-07 12:45:00,10.38,10.41,10.38,10.41,4800.0,10.38,10.41,10.38,10.41,4800.0
2012-09-07 12:50:00,10.42,10.43,10.4,10.42,6400.0,10.42,10.43,10.4,10.42,6400.0
2012-09-07 12:55:00,10.42,10.43,10.42,10.43,3600.0,10.42,10.43,10.42,10.43,3600.0
2012-09-07 13:00:00,10.43,10.44,10.43,10.43,7200.0,10.43,10.44,10.43,10.43,7200.0
2012-09-07 13:05:00,10.43,10.44,10.43,10.43,2800.0,10.43,10.44,10.43,10.43,2800.0
2012-09-07 13:10:00,10.43,10.43,10.43,10.43,1600.0,10.43,10.43,10.43,10.43,1600.0
2012-09-07 13:15:00,10.44,10.45,10.42,10.42,18400.0,10.44,10.45,10.42,10.42,18400.0
2012-09-07 13:20:00,10.43,10.43,10.41,10.43,3200.0,10.43,10.43,10.41,10.43,3200.0
2012-09-07 13:25:00,10.42,10.43,10.39,10.39,47200.0,10.42,10.43,10.39,10.39,47200.0
2012-09-07 13:30:00,10.4,10.41,10.39,10.41,13200.0,10.4,10.41,10.39,10.41,13200.0
2012-09-07 13:35:00,10.4,10.41,10.4,10.4,45600.0,10.4,10.41,10.4,10.4,45600.0
2012-09-07 13:40:00,10.4,10.44,10.4,10.44,64000.0,10.4,10.44,10.4,10.44,64000.0
2012-09-07 13:45:00,10.43,10.45,10.43,10.44,16400.0,10.43,10.45,10.43,10.44,16400.0
2012-09-07 13:50:00,10.43,10.44,10.42,10.42,26400.0,10.43,10.44,10.42,10.42,26400.0
2012-09-07 13:55:00,10.42,10.43,10.42,10.42,14000.0,10.42,10.43,10.42,10.42,14000.0
2012-09-07 14:00:00,10.42,10.42,10.41,10.41,15600.0,10.42,10.42,10.41,10.41,15600.0
2012-09-07 14:05:00,10.41,10.43,10.4,10.4,55600.0,10.41,10.43,10.4,10.4,55600.0
2012-09-07 14:10:00,10.4,10.42,10.4,10.41,10400.0,10.4,10.42,10.4,10.41,10400.0
2012-09-07 14:15:00,10.42,10.43,10.41,10.43,14400.0,10.42,10.43,10.41,10.43,14400.0
2012-09-07 14:20:00,10.43,10.44,10.42,10.42,11600.0,10.43,10.44,10.42,10.42,11600.0
2012-09-07 14:25:00,10.42,10.42,10.41,10.42,2400.0,10.42,10.42,10.41,10.42,2400.0
2012-09-07 14:30:00,10.42,10.43,10.41,10.41,28800.0,10.42,10.43,10.41,10.41,28800.0
2012-09-07 14:35:00,10.42,10.42,10.42,10.42,5600.0,10.42,10.42,10.42,10.42,5600.0
2012-09-07 14:40:00,10.42,10.42,10.42,10.42,6800.0,10.42,10.42,10.42,10.42,6800.0
2012-09-07 14:45:00,10.42,10.42,10.41,10.41,34400.0,10.42,10.42,10.41,10.41,34400.0
2012-09-07 14:50:00,10.41,10.41,10.4,10.41,14800.0,10.41,10.41,10.4,10.41,14800.0
2012-09-07 14:55:00,10.4,10.41,10.4,10.41,13200.0,10.4,10.41,10.4,10.41,13200.0
2012-09-07 15:00:00,10.41,10.42,10.41,10.42,18000.0,10.41,10.42,10.41,10.42,18000.0
2012-09-07 15:05:00,10.42,10.42,10.39,10.39,55600.0,10.42,10.42,10.39,10.39,55600.0
2012-09-07 15:10:00,10.4,10.4,10.39,10.4,32400.0,10.4,10.4,10.39,10.4,32400.0
2012-09-07 15:15:00,10.4,10.4,10.39,10.39,26400.0,10.4,10.4,10.39,10.39,26400.0
2012-09-07 15:20:00,10.39,10.4,10.39,10.4,20000.0,10.39,10.4,10.39,10.4,20000.0
2012-09-07 15:25:00,10.4,10.4,10.38,10.39,27600.0,10.4,10.4,10.38,10.39,27600.0
2012-09-07 15:30:00,10.39,10.4,10.39,10.4,27200.0,10.39,10.4,10.39,10.4,27200.0
2012-09-07 15:35:00,10.39,10.39,10.38,10.39,20000.0,10.39,10.39,10.38,10.39,20000.0
2012-09-07 15:40:00,10.39,10.4,10.38,10.38,103600.0,10.39,10.4,10.38,10.38,103600.0
2012-09-07 15:45:00,10.39,10.39,10.38,10.39,46400.0,10.39,10.39,10.38,10.39,46400.0
2012-09-07 15:50:00,10.39,10.39,10.38,10.39,78800.0,10.39,10.39,10.38,10.39,78800.0
2012-09-07 15:55:00,10.39,10.39,10.38,10.38,91600.0,10.39,10.39,10.38,10.38,91600.0
2012-09-10 09:30:00,10.39,10.39,10.33,10.36,85600.0,10.39,10.39,10.33,10.36,85600.0
2012-09-10 09:35:00,10.37,10.37,10.35,10.35,15600.0,10.37,10.37,10.35,10.35,15600.0
2012-09-10 09:40:00,10.34,10.34,10.24,10.25,117200.0,10.34,10.34,10.24,10.25,117200.0
2012-09-10 09:45:00,10.24,10.25,10.22,10.25,53200.0,10.24,10.25,10.22,10.25,53200.0
2012-09-10 09:50:00,10.25,10.27,10.25,10.26,24000.0,10.25,10.27,10.25,10.26,24000.0
2012-09-10 09:55:00,10.26,10.27,10.25,10.27,19600.0,10.26,10.27,10.25,10.27,19600.0
2012-09-10 10:00:00,10.27,10.28,10.24,10.24,24800.0,10.27,10.28,10.24,10.24,24800.0
2012-09-10 10:05:00,10.24,10.24,10.21,10.23,24400.0,10.24,10.24,10.21,10.23,24400.0
2012-09-10 10:10:00,10.24,10.24,10.22,10.23,18400.0,10.24,10.24,10.22,10.23,18400.0
2012-09-10 10:15:00,10.23,10.24,10.2,10.2,24800.0,10.23,10.24,10.2,10.2,24800.0
2012-09-10 10:20:00,10.21,10.23,10.2,10.21,42800.0,10.21,10.23,10.2,10.21,42800.0
2012-09-10 10:25:00,10.21,10.22,10.21,10.21,15200.0,10.21,10.22,10.21,10.21,15200.0
2012-09-10 10:30:00,10.21,10.21,10.2,10.21,14000.0,10.21,10.21,10.2,10.21,14000.0
2012-09-10 10:35:00,10.21,10.21,10.19,10.21,17600.0,10.21,10.21,10.19,10.21,17600.0
2012-09-10 10:40:00,10.21,10.21,10.2,10.2,14000.0,10.21,10.21,10.2,10.2,14000.0
2012-09-10 10:45:00,10.2,10.2,10.19,10.19,19200.0,10.2,10.2,10.19,10.19,19200.0
2012-09-10 10:50:00,10.2,10.22,10.2,10.22,10800.0,10.2,10.22,10.2,10.22,10800.0
2012-09-10 10:55:00,10.22,10.22,10.21,10.21,7200.0,10.22,10.22,10.21,10.21,7200.0
2012-09-10 11:00:00,10.21,10.21,10.2,10.21,34000.0,10.21,10.21,10.2,10.21,34000.0
2012-09-10 11:05:00,10.21,10.21,10.17,10.19,45200.0,10.21,10.21,10.17,10.19,45200.0
2012-09-10 11:10:00,10.2,10.21,10.2,10.2,17600.0,10.2,10.21,10.2,10.2,17600.0
2012-09-10 11:15:00,10.2,10.21,10.2,10.21,23200.0,10.2,10.21,10.2,10.21,23200.0
2012-09-10 11:20:00,10.2,10.21,10.19,10.2,6800.0,10.2,10.21,10.19,10.2,6800.0
2012-09-10 11:25:00,10.19,10.19,10.18,10.18,11200.0,10.19,10.19,10.18,10.18,11200.0
2012-09-10 11:30:00,10.18,10.2,10.18,10.2,10400.0,10.18,10.2,10.18,10.2,10400.0
2012-09-10 11:35:00,10.2,10.2,10.19,10.2,112000.0,10.2,10.2,10.19,10.2,112000.0
2012-09-10 11:40:00,10.2,10.2,10.2,10.2,21200.0,10.2,10.2,10.2,10.2,21200.0
2012-09-10 11:45:00,10.2,10.2,10.2,10.2,5600.0,10.2,10.2,10.2,10.2,5600.0
2012-09-10 11:50:00,10.2,10.21,10.2,10.21,29200.0,10.2,10.21,10.2,10.21,29200.0
2012-09-10 11:55:00,10.22,10.24,10.22,10.24,11200.0,10.22,10.24,10.22,10.24,11200.0
2012-09-10 12:00:00,10.25,10.25,10.23,10.24,10400.0,10.25,10.25,10.23,10.24,10400.0
2012-09-10 12:05:00,10.23,10.24,10.23,10.24,41200.0,10.23,10.24,10.23,10.24,41200.0
2012-09-10 12:10:00,10.24,10.24,10.19,10.19,42400.0,10.24,10.24,10.19,10.19,42400.0
2012-09-10 12:15:00,10.2,10.21,10.2,10.2,26000.0,10.2,10.21,10.2,10.2,26000.0
2012-09-10 12:20:00,10.2,10.22,10.2,10.21,7600.0,10.2,10.22,10.2,10.21,7600.0
2012-09-10 12:25:00,10.21,10.21,10.18,10.18,11200.0,10.21,10.21,10.18,10.18,11200.0
2012-09-10 12:30:00,10.18,10.18,10.17,10.17,8800.0,10.18,10.18,10.17,10.17,8800.0
2012-09-10 12:35:00,10.18,10.2,10.18,10.19,76400.0,10.18,10.2,10.18,10.19,76400.0
2012-09-10 12:40:00,10.19,10.19,10.19,10.19,7600.0,10.19,10.19,10.19,10.19,7600.0
2012-09-10 12:45:00,10.19,10.19,10.18,10.18,6400.0,10.19,10.19,10.18,10.18,6400.0
2012-09-10 12:50:00,10.19,10.19,10.18,10.19,13200.0,10.19,10.19,10.18,10.19,13200.0
2012-09-10 12:55:00,10.19,10.2,10.18,10.18,37200.0,10.19,10.2,10.18,10.18,37200.0
2012-09-10 13:00:00,10.18,10.19,10.18,10.19,9600.0,10.18,10.19,10.18,10.19,9600.0
2012-09-10 13:05:00,10.19,10.21,10.19,10.19,9200.0,10.19,10.21,10.19,10.19,9200.0
2012-09-10 13:10:00,10.2,10.2,10.2,10.2,18000.0,10.2,10.2,10.2,10.2,18000.0
2012-09-10 13:15:00,10.21,10.21,10.2,10.2,17200.0,10.21,10.21,10.2,10.2,17200.0
2012-09-10 13:20:00,10.2,10.2,10.2,10.2,7600.0,10.2,10.2,10.2,10.2,7600.0
2012-09-10 13:25:00,10.2,10.2,10.19,10.19,9600.0,10.2,10.2,10.19,10.19,9600.0
2012-09-10 13:30:00,10.2,10.22,10.2,10.22,25600.0,10.2,10.22,10.2,10.22,25600.0
2012-09-10 13:35:00,10.21,10.22,10.21,10.21,22400.0,10.21,10.22,10.21,10.21,22400.0
2012-09-10 13:40:00,10.21,10.21,10.18,10.2,34800.0,10.21,10.21,10.18,10.2,34800.0
2012-09-10 13:45:00,10.2,10.21,10.2,10.2,27600.0,10.2,10.21,10.2,10.2,27600.0
2012-09-10 13:50:00,10.2,10.2,10.19,10.19,15600.0,10.2,10.2,10.19,10.19,15600.0
2012-09-10 13:55:00,10.19,10.2,10.19,10.19,11600.0,10.19,10.2,10.19,10.19,11600.0
2012-09-10 14:00:00,10.19,10.2,10.18,10.18,61600.0,10.19,10.2,10.18,10.18,61600.0
2012-09-10 14:05:00,10.18,10.18,10.17,10.17,13600.0,10.18,10.18,10.17,10.17,13600.0
2012-09-10 14:10:00,10.17,10.18,10.16,10.18,20800.0,10.17,10.18,10.16,10.18,20800.0
2012-09-10 14:15:00,10.18,10.19,10.18,10.18,7200.0,10.18,10.19,10.18,10.18,7200.0
2012-09-10 14:20:00,10.18,10.19,10.18,10.18,13200.0,10.18,10.19,10.18,10.18,13200.0
2012-09-10 14:25:00,10.19,10.19,10.16,10.16,129600.0,10.19,10.19,10.16,10.16,129600.0
2012-09-10 14:30:00,10.17,10.17,10.16,10.16,21200.0,10.17,10.17,10.16,10.16,21200.0
2012-09-10 14:35:00,10.16,10.17,10.16,10.17,12000.0,10.16,10.17,10.16,10.17,12000.0
2012-09-10 14:40:00,10.16,10.17,10.15,10.15,12400.0,10.16,10.17,10.15,10.15,12400.0
2012-09-10 14:45:00,10.15,10.17,10.15,10.16,22000.0,10.15,10.17,10.15,10.16,22000.0
2012-09-10 14:50:00,10.16,10.17,10.16,10.17,21600.0,10.16,10.17,10.16,10.17,21600.0
2012-09-10 14:55:00,10.17,10.18,10.16,10.17,28800.0,10.17,10.18,10.16,10.17,28800.0
2012-09-10 15:00:00,10.17,10.18,10.15,10.15,450400.0,10.17,10.18,10.15,10.15,450400.0
2012-09-10 15:05:00,10.15,10.16,10.15,10.15,39200.0,10.15,10.16,10.15,10.15,39200.0
2012-09-10 15:10:00,10.15,10.15,10.14,10.15,18400.0,10.15,10.15,10.14,10.15,18400.0
2012-09-10 15:15:00,10.16,10.16,10.15,10.15,19200.0,10.16,10.16,10.15,10.15,19200.0
2012-09-10 15:20:00,10.15,10.15,10.13,10.14,36800.0,10.15,10.15,10.13,10.14,36800.0
2012-09-10 15:25:00,10.13,10.15,10.13,10.14,18000.0,10.13,10.15,10.13,10.14,18000.0
2012-09-10 15:30:00,10.14,10.15,10.13,10.14,31600.0,10.14,10.15,10.13,10.14,31600.0
2012-09-10 15:35:00,10.14,10.14,10.13,10.14,16400.0,10.14,10.14,10.13,10.14,16400.0
2012-09-10 15:40:00,10.14,10.14,10.12,10.13,58800.0,10.14,10.14,10.12,10.13,58800.0
2012-09-10 15:45:00,10.13,10.14,10.12,10.12,82400.0,10.13,10.14,10.12,10.12,82400.0
2012-09-10 15:50:00,10.13,10.13,10.12,10.13,100800.0,10.13,10.13,10.12,10.13,100800.0
2012-09-10 15:55:00,10.12,10.13,10.12,10.12,65600.0,10.12,10.13,10.12,10.12,65600.0
2012-09-11 09:30:00,10.17,10.17,10.14,10.16,33200.0,10.17,10.17,10.14,10.16,33200.0
2012-09-11 09:35:00,10.16,10.18,10.15,10.17,22000.0,10.16,10.18,10.15,10.17,22000.0
2012-09-11 09:40:00,10.17,10.21,10.17,10.2,35200.0,10.17,10.21,10.17,10.2,35200.0
2012-09-11 09:45:00,10.2,10.2,10.17,10.18,59200.0,10.2,10.2,10.17,10.18,59200.0
2012-09-11 09:50:00,10.18,10.2,10.17,10.19,56400.0,10.18,10.2,10.17,10.19,56400.0
2012-09-11 09:55:00,10.19,10.19,10.17,10.19,42000.0,10.19,10.19,10.17,10.19,42000.0
2012-09-11 10:00:00,10.19,10.2,10.18,10.18,17600.0,10.19,10.2,10.18,10.18,17600.0
2012-09-11 10:05:00,10.18,10.19,10.18,10.19,22000.0,10.18,10.19,10.18,10.19,22000.0
2012-09-11 10:10:00,10.18,10.2,10.18,10.18,50000.0,10.18,10.2,10.18,10.18,50000.0
2012-09-11 10:15:00,10.18,10.18,10.17,10.17,24800.0,10.18,10.18,10.17,10.17,24800.0
2012-09-11 10:20:00,10.18,10.18,10.17,10.17,42000.0,10.18,10.18,10.17,10.17,42000.0
2012-09-11 10:25:00,10.17,10.17,10.14,10.17,27200.0,10.17,10.17,10.14,10.17,27200.0
2012-09-11 10:30:00,10.17,10.17,10.15,10.16,14000.0,10.17,10.17,10.15,10.16,14000.0
2012-09-11 10:35:00,10.17,10.17,10.16,10.16,18000.0,10.17,10.17,10.16,10.16,18000.0
2012-09-11 10:40:00,10.17,10.17,10.15,10.16,165200.0,10.17,10.17,10.15,10.16,165200.0
2012-09-11 10:45:00,10.15,10.16,10.14,10.15,36800.0,10.15,10.16,10.14,10.15,36800.0
2012-09-11 10:50:00,10.15,10.16,10.14,10.15,8000.0,10.15,10.16,10.14,10.15,8000.0
2012-09-11 10:55:00,10.15,10.17,10.15,10.17,14800.0,10.15,10.17,10.15,10.17,14800.0
2012-09-11 11:00:00,10.17,10.18,10.16,10.17,41200.0,10.17,10.18,10.16,10.17,41200.0
2012-09-11 11:05:00,10.16,10.16,10.15,10.15,6400.0,10.16,10.16,10.15,10.15,6400.0
2012-09-11 11:10:00,10.15,10.15,10.14,10.14,21200.0,10.15,10.15,10.14,10.14,21200.0
2012-09-11 11:15:00,10.15,10.16,10.13,10.14,99200.0,10.15,10.16,10.13,10.14,99200.0
2012-09-11 11:20:00,10.14,10.15,10.13,10.13,79200.0,10.14,10.15,10.13,10.13,79200.0
2012-09-11 11:25:00,10.13,10.14,10.11,10.13,140800.0,10.13,10.14,10.11,10.13,140800.0
2012-09-11 11:30:00,10.13,10.13,10.11,10.13,65200.0,10.13,10.13,10.11,10.13,65200.0
2012-09-11 11:35:00,10.13,10.15,10.13,10.15,9600.0,10.13,10.15,10.13,10.15,9600.0
2012-09-11 11:40:00,10.15,10.15,10.14,10.15,10800.0,10.15,10.15,10.14,10.15,10800.0
2012-09-11 11:45:00,10.14,10.14,10.13,10.13,30000.0,10.14,10.14,10.13,10.13,30000.0
2012-09-11 11:50:00,10.13,10.15,10.13,10.15,10400.0,10.13,10.15,10.13,10.15,10400.0
2012-09-11 11:55:00,10.15,10.17,10.15,10.15,78000.0,10.15,10.17,10.15,10.15,78000.0
2012-09-11 12:00:00,10.15,10.18,10.15,10.18,30400.0,10.15,10.18,10.15,10.18,30400.0
2012-09-11 12:05:00,10.17,10.17,10.13,10.13,18000.0,10.17,10.17,10.13,10.13,18000.0
2012-09-11 12:10:00,10.13,10.15,10.1,10.11,65600.0,10.13,10.15,10.1,10.11,65600.0
2012-09-11 12:15:00,10.11,10.11,10.09,10.1,22800.0,10.11,10.11,10.09,10.1,22800.0
2012-09-11 12:20:00,10.09,10.1,10.09,10.1,6400.0,10.09,10.1,10.09,10.1,6400.0
2012-09-11 12:25:00,10.1,10.11,10.1,10.11,11600.0,10.1,10.11,10.1,10.11,11600.0
2012-09-11 12:30:00,10.11,10.11,10.1,10.1,10400.0,10.11,10.11,10.1,10.1,10400.0
2012-09-11 12:35:00,10.1,10.11,10.1,10.1,8800.0,10.1,10.11,10.1,10.1,8800.0
2012-09-11 12:40:00,10.1,10.1,10.09,10.1,21200.0,10.1,10.1,10.09,10.1,21200.0
2012-09-11 12:45:00,10.1,10.1,10.09,10.09,15200.0,10.1,10.1,10.09,10.09,15200.0
2012-09-11 12:50:00,10.09,10.09,10.07,10.07,24000.0,10.09,10.09,10.07,10.07,24000.0
2012-09-11 12:55:00,10.07,10.07,10.06,10.06,15600.0,10.07,10.07,10.06,10.06,15600.0
2012-09-11 13:00:00,10.06,10.08,10.06,10.08,13600.0,10.06,10.08,10.06,10.08,13600.0
2012-09-11 13:05:00,10.08,10.09,10.08,10.09,15200.0,10.08,10.09,10.08,10.09,15200.0
2012-09-11 13:10:00,10.08,10.08,10.06,10.07,25200.0,10.08,10.08,10.06,10.07,25200.0
2012-09-11 13:15:00,10.06,10.07,10.06,10.06,27600.0,10.06,10.07,10.06,10.06,27600.0
2012-09-11 13:20:00,10.06,10.06,10.06,10.06,34800.0,10.06,10.06,10.06,10.06,34800.0
2012-09-11 13:25:00,10.06,10.06,10.05,10.05,23200.0,10.06,10.06,10.05,10.05,23200.0
2012-09-11 13:30:00,10.05,10.05,10.05,10.05,28400.0,10.05,10.05,10.05,10.05,28400.0
2012-09-11 13:35:00,10.05,10.05,10.05,10.05,28000.0,10.05,10.05,10.05,10.05,28000.0
2012-09-11 13:40:00,10.05,10.05,10.03,10.03,45200.0,10.05,10.05,10.03,10.03,45200.0
2012-09-11 13:45:00,10.03,10.03,10.0,10.0,60800.0,10.03,10.03,10.0,10.0,60800.0
2012-09-11 13:50:00,10.0,10.04,10.0,10.04,81600.0,10.0,10.04,10.0,10.04,81600.0
2012-09-11 13:55:00,10.04,10.08,10.04,10.08,34400.0,10.04,10.08,10.04,10.08,34400.0
2012-09-11 14:00:00,10.08,10.1,10.08,10.1,25600.0,10.08,10.1,10.08,10.1,25600.0
2012-09-11 14:05:00,10.09,10.11,10.09,10.1,26000.0,10.09,10.11,10.09,10.1,26000.0
2012-09-11 14:10:00,10.1,10.1,10.07,10.07,19200.0,10.1,10.1,10.07,10.07,19200.0
2012-09-11 14:15:00,10.07,10.08,10.07,10.07,22400.0,10.07,10.08,10.07,10.07,22400.0
2012-09-11 14:20:00,10.07,10.08,10.07,10.08,15600.0,10.07,10.08,10.07,10.08,15600.0
2012-09-11 14:25:00,10.08,10.08,10.07,10.07,35200.0,10.08,10.08,10.07,10.07,35200.0
2012-09-11 14:30:00,10.07,10.07,10.02,10.03,51600.0,10.07,10.07,10.02,10.03,51600.0
2012-09-11 14:35:00,10.03,10.03,10.01,10.02,31600.0,10.03,10.03,10.01,10.02,31600.0
2012-09-11 14:40:00,10.02,10.04,10.02,10.04,24800.0,10.02,10.04,10.02,10.04,24800.0
2012-09-11 14:45:00,10.04,10.04,10.03,10.03,14000.0,10.04,10.04,10.03,10.03,14000.0
2012-09-11 14:50:00,10.03,10.05,10.03,10.04,34800.0,10.03,10.05,10.03,10.04,34800.0
2012-09-11 14:55:00,10.05,10.06,10.04,10.05,28800.0,10.05,10.06,10.04,10.05,28800.0
2012-09-11 15:00:00,10.05,10.06,10.05,10.05,18400.0,10.05,10.06,10.05,10.05,18400.0
2012-09-11 15:05:00,10.05,10.06,10.04,10.04,67200.0,10.05,10.06,10.04,10.04,67200.0
2012-09-11 15:10:00,10.04,10.06,10.04,10.06,42800.0,10.04,10.06,10.04,10.06,42800.0
2012-09-11 15:15:00,10.06,10.08,10.06,10.07,28000.0,10.06,10.08,10.06,10.07,28000.0
2012-09-11 15:20:00,10.07,10.07,10.04,10.04,50400.0,10.07,10.07,10.04,10.04,50400.0
2012-09-11 15:25:00,10.04,10.07,10.04,10.07,20800.0,10.04,10.07,10.04,10.07,20800.0
2012-09-11 15:30:00,10.06,10.06,10.05,10.06,33600.0,10.06,10.06,10.05,10.06,33600.0
2012-09-11 15:35:00,10.06,10.07,10.05,10.07,46000.0,10.06,10.07,10.05,10.07,46000.0
2012-09-11 15:40:00,10.07,10.07,10.05,10.06,28400.0,10.07,10.07,10.05,10.06,28400.0
2012-09-11 15:45:00,10.06,10.07,10.04,10.04,69200.0,10.06,10.07,10.04,10.04,69200.0
2012-09-11 15:50:00,10.04,10.05,10.04,10.04,85200.0,10.04,10.05,10.04,10.04,85200.0
2012-09-11 15:55:00,10.04,10.05,10.04,10.04,106800.0,10.04,10.05,10.04,10.04,106800.0
2012-09-12 09:30:00,10.04,10.06,9.98,9.98,169600.0,10.04,10.06,9.98,9.98,169600.0
2012-09-12 09:35:00,9.98,10.0,9.78,9.88,263200.0,9.98,10.0,9.78,9.88,263200.0
2012-09-12 09:40:00,9.9,9.97,9.87,9.95,91600.0,9.9,9.97,9.87,9.95,91600.0
2012-09-12 09:45:00,9.95,9.96,9.91,9.92,84400.0,9.95,9.96,9.91,9.92,84400.0
2012-09-12 09:50:00,9.92,9.93,9.78,9.79,158000.0,9.92,9.93,9.78,9.79,158000.0
2012-09-12 09:55:00,9.79,9.79,9.7,9.76,128000.0,9.79,9.79,9.7,9.76,128000.0
2012-09-12 10:00:00,9.76,9.78,9.72,9.74,105200.0,9.76,9.78,9.72,9.74,105200.0
2012-09-12 10:05:00,9.74,9.74,9.71,9.73,60400.0,9.74,9.74,9.71,9.73,60400.0
2012-09-12 10:10:00,9.73,9.74,9.71,9.72,57600.0,9.73,9.74,9.71,9.72,57600.0
2012-09-12 10:15:00,9.72,9.72,9.67,9.67,148800.0,9.72,9.72,9.67,9.67,148800.0
2012-09-12 10:20:00,9.68,9.69,9.63,9.65,91200.0,9.68,9.69,9.63,9.65,91200.0
2012-09-12 10:25:00,9.64,9.65,9.58,9.62,164000.0,9.64,9.65,9.58,9.62,164000.0
2012-09-12 10:30:00,9.61,9.66,9.61,9.65,88400.0,9.61,9.66,9.61,9.65,88400.0
2012-09-12 10:35:00,9.65,9.71,9.65,9.7,100800.0,9.65,9.71,9.65,9.7,100800.0
2012-09-12 10:40:00,9.7,9.71,9.63,9.64,84400.0,9.7,9.71,9.63,9.64,84400.0
2012-09-12 10:45:00,9.64,9.64,9.58,9.58,43200.0,9.64,9.64,9.58,9.58,43200.0
2012-09-12 10:50:00,9.58,9.6,9.49,9.51,319200.0,9.58,9.6,9.49,9.51,319200.0
2012-09-12 10:55:00,9.5,9.53,9.45,9.49,284000.0,9.5,9.53,9.45,9.49,284000.0
2012-09-12 11:00:00,9.49,9.56,9.49,9.54,214400.0,9.49,9.56,9.49,9.54,214400.0
2012-09-12 11:05:00,9.55,9.56,9.49,9.49,126800.0,9.55,9.56,9.49,9.49,126800.0
2012-09-12 11:10:00,9.5,9.5,9.46,9.47,159200.0,9.5,9.5,9.46,9.47,159200.0
2012-09-12 11:15:00,9.47,9.47,9.4,9.4,231200.0,9.47,9.47,9.4,9.4,231200.0
2012-09-12 11:20:00,9.4,9.53,9.4,9.5,116000.0,9.4,9.53,9.4,9.5,116000.0
2012-09-12 11:25:00,9.5,9.54,9.48,9.53,52800.0,9.5,9.54,9.48,9.53,52800.0
2012-09-12 11:30:00,9.54,9.54,9.51,9.51,65200.0,9.54,9.54,9.51,9.51,65200.0
2012-09-12 11:35:00,9.51,9.52,9.5,9.52,63200.0,9.51,9.52,9.5,9.52,63200.0
2012-09-12 11:40:00,9.51,9.52,9.49,9.51,48400.0,9.51,9.52,9.49,9.51,48400.0
2012-09-12 11:45:00,9.51,9.51,9.49,9.49,10800.0,9.51,9.51,9.49,9.49,10800.0
2012-09-12 11:50:00,9.49,9.5,9.49,9.49,23600.0,9.49,9.5,9.49,9.49,23600.0
2012-09-12 11:55:00,9.49,9.49,9.46,9.47,30800.0,9.49,9.49,9.46,9.47,30800.0
2012-09-12 12:00:00,9.47,9.47,9.46,9.47,19600.0,9.47,9.47,9.46,9.47,19600.0
2012-09-12 12:05:00,9.47,9.48,9.47,9.48,16000.0,9.47,9.48,9.47,9.48,16000.0
2012-09-12 12:10:00,9.48,9.51,9.48,9.49,36800.0,9.48,9.51,9.48,9.49,36800.0
2012-09-12 12:15:00,9.49,9.52,9.49,9.51,40800.0,9.49,9.52,9.49,9.51,40800.0
2012-09-12 12:20:00,9.5,9.51,9.5,9.5,20000.0,9.5,9.51,9.5,9.5,20000.0
2012-09-12 12:25:00,9.5,9.51,9.49,9.49,37600.0,9.5,9.51,9.49,9.49,37600.0
2012-09-12 12:30:00,9.49,9.51,9.49,9.51,14800.0,9.49,9.51,9.49,9.51,14800.0
2012-09-12 12:35:00,9.52,9.53,9.49,9.49,72000.0,9.52,9.53,9.49,9.49,72000.0
2012-09-12 12:40:00,9.49,9.52,9.49,9.52,16000.0,9.49,9.52,9.49,9.52,16000.0
2012-09-12 12:45:00,9.52,9.52,9.52,9.52,14800.0,9.52,9.52,9.52,9.52,14800.0
2012-09-12 12:50:00,9.52,9.56,9.51,9.52,75600.0,9.52,9.56,9.51,9.52,75600.0
2012-09-12 12:55:00,9.51,9.51,9.49,9.51,50400.0,9.51,9.51,9.49,9.51,50400.0
2012-09-12 13:00:00,9.51,9.53,9.5,9.5,38800.0,9.51,9.53,9.5,9.5,38800.0
2012-09-12 13:05:00,9.5,9.52,9.5,9.5,19200.0,9.5,9.52,9.5,9.5,19200.0
2012-09-12 13:10:00,9.5,9.51,9.49,9.5,40800.0,9.5,9.51,9.49,9.5,40800.0
2012-09-12 13:15:00,9.5,9.5,9.49,9.49,26800.0,9.5,9.5,9.49,9.49,26800.0
2012-09-12 13:20:00,9.5,9.51,9.49,9.51,20400.0,9.5,9.51,9.49,9.51,20400.0
2012-09-12 13:25:00,9.5,9.5,9.49,9.49,24000.0,9.5,9.5,9.49,9.49,24000.0
2012-09-12 13:30:00,9.5,9.51,9.5,9.5,40800.0,9.5,9.51,9.5,9.5,40800.0
2012-09-12 13:35:00,9.5,9.51,9.5,9.5,27600.0,9.5,9.51,9.5,9.5,27600.0
2012-09-12 13:40:00,9.5,9.51,9.49,9.5,56800.0,9.5,9.51,9.49,9.5,56800.0
2012-09-12 13:45:00,9.49,9.52,9.49,9.51,26800.0,9.49,9.52,9.49,9.51,26800.0
2012-09-12 13:50:00,9.51,9.51,9.5,9.5,18800.0,9.51,9.51,9.5,9.5,18800.0
2012-09-12 13:55:00,9.5,9.51,9.5,9.5,31200.0,9.5,9.51,9.5,9.5,31200.0
2012-09-12 14:00:00,9.5,9.51,9.49,9.5,32000.0,9.5,9.51,9.49,9.5,32000.0
2012-09-12 14:05:00,9.5,9.51,9.5,9.5,42000.0,9.5,9.51,9.5,9.5,42000.0
2012-09-12 14:10:00,9.5,9.5,9.46,9.47,71200.0,9.5,9.5,9.46,9.47,71200.0
2012-09-12 14:15:00,9.47,9.48,9.44,9.44,66000.0,9.47,9.48,9.44,9.44,66000.0
2012-09-12 14:20:00,9.44,9.46,9.43,9.44,154800.0,9.44,9.46,9.43,9.44,154800.0
2012-09-12 14:25:00,9.43,9.44,9.42,9.42,22400.0,9.43,9.44,9.42,9.42,22400.0
2012-09-12 14:30:00,9.42,9.45,9.42,9.45,31600.0,9.42,9.45,9.42,9.45,31600.0
2012-09-12 14:35:00,9.46,9.46,9.44,9.44,39600.0,9.46,9.46,9.44,9.44,39600.0
2012-09-12 14:40:00,9.44,9.45,9.44,9.45,49600.0,9.44,9.45,9.44,9.45,49600.0
2012-09-12 14:45:00,9.44,9.44,9.38,9.38,96400.0,9.44,9.44,9.38,9.38,96400.0
2012-09-12 14:50:00,9.38,9.4,9.36,9.36,86800.0,9.38,9.4,9.36,9.36,86800.0
2012-09-12 14:55:00,9.36,9.36,9.31,9.34,111200.0,9.36,9.36,9.31,9.34,111200.0
2012-09-12 15:00:00,9.34,9.35,9.32,9.33,72800.0,9.34,9.35,9.32,9.33,72800.0
2012-09-12 15:05:00,9.33,9.34,9.27,9.27,90000.0,9.33,9.34,9.27,9.27,90000.0
2012-09-12 15:10:00,9.28,9.28,9.24,9.28,194000.0,9.28,9.28,9.24,9.28,194000.0
2012-09-12 15:15:00,9.29,9.32,9.23,9.25,210800.0,9.29,9.32,9.23,9.25,210800.0
2012-09-12 15:20:00,9.25,9.26,9.21,9.24,131600.0,9.25,9.26,9.21,9.24,131600.0
2012-09-12 15:25:00,9.24,9.33,9.24,9.3,156800.0,9.24,9.33,9.24,9.3,156800.0
2012-09-12 15:30:00,9.3,9.35,9.28,9.34,188800.0,9.3,9.35,9.28,9.34,188800.0
2012-09-12 15:35:00,9.35,9.39,9.34,9.36,338000.0,9.35,9.39,9.34,9.36,338000.0
2012-09-12 15:40:00,9.36,9.38,9.34,9.37,214800.0,9.36,9.38,9.34,9.37,214800.0
2012-09-12 15:45:00,9.37,9.38,9.35,9.35,178800.0,9.37,9.38,9.35,9.35,178800.0
2012-09-12 15:50:00,9.35,9.35,9.3,9.31,246000.0,9.35,9.35,9.3,9.31,246000.0
2012-09-12 15:55:00,9.31,9.35,9.29,9.33,392400.0,9.31,9.35,9.29,9.33,392400.0
2012-09-13 09:30:00,9.32,9.34,9.22,9.31,66400.0,9.32,9.34,9.22,9.31,66400.0
2012-09-13 09:35:00,9.31,9.34,9.29,9.3,95600.0,9.31,9.34,9.29,9.3,95600.0
2012-09-13 09:40:00,9.32,9.35,9.3,9.32,133600.0,9.32,9.35,9.3,9.32,133600.0
2012-09-13 09:45:00,9.31,9.36,9.31,9.35,42400.0,9.31,9.36,9.31,9.35,42400.0
2012-09-13 09:50:00,9.35,9.35,9.33,9.33,31600.0,9.35,9.35,9.33,9.33,31600.0
2012-09-13 09:55:00,9.34,9.37,9.33,9.35,27600.0,9.34,9.37,9.33,9.35,27600.0
2012-09-13 10:00:00,9.34,9.38,9.34,9.38,34800.0,9.34,9.38,9.34,9.38,34800.0
2012-09-13 10:05:00,9.38,9.38,9.36,9.38,25200.0,9.38,9.38,9.36,9.38,25200.0
2012-09-13 10:10:00,9.38,9.38,9.36,9.37,11600.0,9.38,9.38,9.36,9.37,11600.0
2012-09-13 10:15:00,9.36,9.37,9.34,9.34,85200.0,9.36,9.37,9.34,9.34,85200.0
2012-09-13 10:20:00,9.35,9.35,9.34,9.35,10400.0,9.35,9.35,9.34,9.35,10400.0
2012-09-13 10:25:00,9.34,9.34,9.32,9.32,20800.0,9.34,9.34,9.32,9.32,20800.0
2012-09-13 10:30:00,9.33,9.35,9.33,9.35,10000.0,9.33,9.35,9.33,9.35,10000.0
2012-09-13 10:35:00,9.35,9.36,9.35,9.35,34800.0,9.35,9.36,9.35,9.35,34800.0
2012-09-13 10:40:00,9.36,9.36,9.34,9.34,80000.0,9.36,9.36,9.34,9.34,80000.0
2012-09-13 10:45:00,9.34,9.35,9.34,9.35,43200.0,9.34,9.35,9.34,9.35,43200.0
2012-09-13 10:50:00,9.35,9.35,9.34,9.35,24800.0,9.35,9.35,9.34,9.35,24800.0
2012-09-13 10:55:00,9.36,9.36,9.35,9.35,7200.0,9.36,9.36,9.35,9.35,7200.0
2012-09-13 11:00:00,9.36,9.38,9.36,9.38,30000.0,9.36,9.38,9.36,9.38,30000.0
2012-09-13 11:05:00,9.37,9.38,9.34,9.34,101200.0,9.37,9.38,9.34,9.34,101200.0
2012-09-13 11:10:00,9.35,9.35,9.29,9.3,202800.0,9.35,9.35,9.29,9.3,202800.0
2012-09-13 11:15:00,9.3,9.31,9.29,9.29,46000.0,9.3,9.31,9.29,9.29,46000.0
2012-09-13 11:20:00,9.29,9.31,9.29,9.3,12400.0,9.29,9.31,9.29,9.3,12400.0
2012-09-13 11:25:00,9.31,9.31,9.3,9.31,8400.0,9.31,9.31,9.3,9.31,8400.0
2012-09-13 11:30:00,9.33,9.36,9.32,9.35,20000.0,9.33,9.36,9.32,9.35,20000.0
2012-09-13 11:35:00,9.35,9.36,9.35,9.35,8000.0,9.35,9.36,9.35,9.35,8000.0
2012-09-13 11:40:00,9.36,9.38,9.36,9.37,35200.0,9.36,9.38,9.36,9.37,35200.0
2012-09-13 11:45:00,9.37,9.37,9.36,9.36,8400.0,9.37,9.37,9.36,9.36,8400.0
2012-09-13 11:50:00,9.36,9.36,9.35,9.36,22000.0,9.36,9.36,9.35,9.36,22000.0
2012-09-13 11:55:00,9.35,9.37,9.35,9.35,17600.0,9.35,9.37,9.35,9.35,17600.0
2012-09-13 12:00:00,9.36,9.36,9.35,9.35,8800.0,9.36,9.36,9.35,9.35,8800.0
2012-09-13 12:05:00,9.35,9.36,9.35,9.35,19600.0,9.35,9.36,9.35,9.35,19600.0
2012-09-13 12:10:00,9.35,9.35,9.34,9.35,4000.0,9.35,9.35,9.34,9.35,4000.0
2012-09-13 12:15:00,9.35,9.36,9.34,9.34,22800.0,9.35,9.36,9.34,9.34,22800.0
2012-09-13 12:20:00,9.35,9.36,9.35,9.36,9200.0,9.35,9.36,9.35,9.36,9200.0
2012-09-13 12:25:00,9.36,9.36,9.34,9.34,14000.0,9.36,9.36,9.34,9.34,14000.0
2012-09-13 12:30:00,9.34,9.39,9.34,9.35,72000.0,9.34,9.39,9.34,9.35,72000.0
2012-09-13 12:35:00,9.36,9.37,9.32,9.36,9600.0,9.36,9.37,9.32,9.36,9600.0
2012-09-13 12:40:00,9.37,9.38,9.36,9.37,43600.0,9.37,9.38,9.36,9.37,43600.0
2012-09-13 12:45:00,9.37,9.38,9.37,9.38,44000.0,9.37,9.38,9.37,9.38,44000.0
2012-09-13 12:50:00,9.37,9.38,9.37,9.37,15200.0,9.37,9.38,9.37,9.37,15200.0
2012-09-13 12:55:00,9.38,9.38,9.37,9.38,32000.0,9.38,9.38,9.37,9.38,32000.0
2012-09-13 13:00:00,9.38,9.38,9.37,9.38,74800.0,9.38,9.38,9.37,9.38,74800.0
2012-09-13 13:05:00,9.37,9.38,9.37,9.38,44800.0,9.37,9.38,9.37,9.38,44800.0
2012-09-13 13:10:00,9.38,9.38,9.35,9.35,26800.0,9.38,9.38,9.35,9.35,26800.0
2012-09-13 13:15:00,9.36,9.38,9.36,9.37,17600.0,9.36,9.38,9.36,9.37,17600.0
2012-09-13 13:20:00,9.37,9.38,9.37,9.37,28800.0,9.37,9.38,9.37,9.37,28800.0
2012-09-13 13:25:00,9.38,9.44,9.38,9.44,31200.0,9.38,9.44,9.38,9.44,31200.0
2012-09-13 13:30:00,9.45,9.46,9.44,9.44,50400.0,9.45,9.46,9.44,9.44,50400.0
2012-09-13 13:35:00,9.44,9.45,9.43,9.45,25600.0,9.44,9.45,9.43,9.45,25600.0
2012-09-13 13:40:00,9.45,9.45,9.44,9.45,12000.0,9.45,9.45,9.44,9.45,12000.0
2012-09-13 13:45:00,9.44,9.45,9.43,9.43,19600.0,9.44,9.45,9.43,9.43,19600.0
2012-09-13 13:50:00,9.44,9.44,9.4,9.41,27200.0,9.44,9.44,9.4,9.41,27200.0
2012-09-13 13:55:00,9.41,9.41,9.39,9.39,13200.0,9.41,9.41,9.39,9.39,13200.0
2012-09-13 14:00:00,9.4,9.44,9.4,9.44,29200.0,9.4,9.44,9.4,9.44,29200.0
2012-09-13 14:05:00,9.44,9.44,9.42,9.43,16800.0,9.44,9.44,9.42,9.43,16800.0
2012-09-13 14:10:00,9.43,9.44,9.42,9.42,29600.0,9.43,9.44,9.42,9.42,29600.0
2012-09-13 14:15:00,9.41,9.42,9.4,9.42,24000.0,9.41,9.42,9.4,9.42,24000.0
2012-09-13 14:20:00,9.42,9.42,9.38,9.39,38800.0,9.42,9.42,9.38,9.39,38800.0
2012-09-13 14:25:00,9.39,9.39,9.38,9.38,43200.0,9.39,9.39,9.38,9.38,43200.0
2012-09-13 14:30:00,9.38,9.39,9.37,9.38,38000.0,9.38,9.39,9.37,9.38,38000.0
2012-09-13 14:35:00,9.38,9.39,9.37,9.38,61600.0,9.38,9.39,9.37,9.38,61600.0
2012-09-13 14:40:00,9.38,9.38,9.37,9.37,25600.0,9.38,9.38,9.37,9.37,25600.0
2012-09-13 14:45:00,9.37,9.38,9.36,9.37,14800.0,9.37,9.38,9.36,9.37,14800.0
2012-09-13 14:50:00,9.37,9.38,9.37,9.38,33600.0,9.37,9.38,9.37,9.38,33600.0
2012-09-13 14:55:00,9.38,9.38,9.37,9.38,36800.0,9.38,9.38,9.37,9.38,36800.0
2012-09-13 15:00:00,9.38,9.38,9.34,9.35,40800.0,9.38,9.38,9.34,9.35,40800.0
2012-09-13 15:05:00,9.35,9.36,9.35,9.36,22800.0,9.35,9.36,9.35,9.36,22800.0
2012-09-13 15:10:00,9.36,9.38,9.36,9.37,37600.0,9.36,9.38,9.36,9.37,37600.0
2012-09-13 15:15:00,9.36,9.36,9.34,9.36,24800.0,9.36,9.36,9.34,9.36,24800.0
2012-09-13 15:20:00,9.36,9.38,9.36,9.38,52800.0,9.36,9.38,9.36,9.38,52800.0
2012-09-13 15:25:00,9.38,9.38,9.37,9.37,60000.0,9.38,9.38,9.37,9.37,60000.0
2012-09-13 15:30:00,9.37,9.38,9.36,9.37,48400.0,9.37,9.38,9.36,9.37,48400.0
2012-09-13 15:35:00,9.37,9.4,9.37,9.4,49600.0,9.37,9.4,9.37,9.4,49600.0
2012-09-13 15:40:00,9.39,9.39,9.36,9.37,38800.0,9.39,9.39,9.36,9.37,38800.0
2012-09-13 15:45:00,9.36,9.37,9.35,9.37,40400.0,9.36,9.37,9.35,9.37,40400.0
2012-09-13 15:50:00,9.37,9.37,9.36,9.36,60800.0,9.37,9.37,9.36,9.36,60800.0
2012-09-13 15:55:00,9.36,9.36,9.35,9.36,91600.0,9.36,9.36,9.35,9.36,91600.0
2012-09-14 09:30:00,9.38,9.47,9.38,9.4,50400.0,9.38,9.47,9.38,9.4,50400.0
2012-09-14 09:35:00,9.38,9.43,9.38,9.41,73600.0,9.38,9.43,9.38,9.41,73600.0
2012-09-14 09:40:00,9.42,9.43,9.4,9.43,68800.0,9.42,9.43,9.4,9.43,68800.0
2012-09-14 09:45:00,9.43,9.44,9.37,9.38,84800.0,9.43,9.44,9.37,9.38,84800.0
2012-09-14 09:50:00,9.39,9.42,9.38,9.41,55200.0,9.39,9.42,9.38,9.41,55200.0
2012-09-14 09:55:00,9.41,9.43,9.4,9.42,20000.0,9.41,9.43,9.4,9.42,20000.0
2012-09-14 10:00:00,9.43,9.44,9.42,9.43,39600.0,9.43,9.44,9.42,9.43,39600.0
2012-09-14 10:05:00,9.44,9.45,9.4,9.41,56800.0,9.44,9.45,9.4,9.41,56800.0
2012-09-14 10:10:00,9.4,9.44,9.39,9.4,53600.0,9.4,9.44,9.39,9.4,53600.0
2012-09-14 10:15:00,9.4,9.4,9.37,9.4,30000.0,9.4,9.4,9.37,9.4,30000.0
2012-09-14 10:20:00,9.4,9.43,9.34,9.37,148400.0,9.4,9.43,9.34,9.37,148400.0
2012-09-14 10:25:00,9.38,9.38,9.3,9.31,38400.0,9.38,9.38,9.3,9.31,38400.0
2012-09-14 10:30:00,9.31,9.36,9.31,9.36,29200.0,9.31,9.36,9.31,9.36,29200.0
2012-09-14 10:35:00,9.36,9.4,9.36,9.4,22000.0,9.36,9.4,9.36,9.4,22000.0
2012-09-14 10:40:00,9.4,9.4,9.36,9.36,18800.0,9.4,9.4,9.36,9.36,18800.0
2012-09-14 10:45:00,9.36,9.37,9.35,9.37,11600.0,9.36,9.37,9.35,9.37,11600.0
2012-09-14 10:50:00,9.36,9.36,9.35,9.36,4000.0,9.36,9.36,9.35,9.36,4000.0
2012-09-14 10:55:00,9.35,9.35,9.34,9.34,21200.0,9.35,9.35,9.34,9.34,21200.0
2012-09-14 11:00:00,9.33,9.35,9.33,9.35,8400.0,9.33,9.35,9.33,9.35,8400.0
2012-09-14 11:05:00,9.36,9.39,9.36,9.38,19200.0,9.36,9.39,9.36,9.38,19200.0
2012-09-14 11:10:00,9.4,9.4,9.38,9.39,6800.0,9.4,9.4,9.38,9.39,6800.0
2012-09-14 11:15:00,9.38,9.38,9.37,9.37,22000.0,9.38,9.38,9.37,9.37,22000.0
2012-09-14 11:20:00,9.38,9.4,9.38,9.4,6400.0,9.38,9.4,9.38,9.4,6400.0
2012-09-14 11:25:00,9.4,9.42,9.37,9.37,27200.0,9.4,9.42,9.37,9.37,27200.0
2012-09-14 11:30:00,9.37,9.37,9.36,9.37,21200.0,9.37,9.37,9.36,9.37,21200.0
2012-09-14 11:35:00,9.37,9.38,9.37,9.38,19200.0,9.37,9.38,9.37,9.38,19200.0
2012-09-14 11:40:00,9.37,9.38,9.37,9.37,8000.0,9.37,9.38,9.37,9.37,8000.0
2012-09-14 11:45:00,9.37,9.37,9.31,9.31,57200.0,9.37,9.37,9.31,9.31,57200.0
2012-09-14 11:50:00,9.32,9.34,9.32,9.34,14000.0,9.32,9.34,9.32,9.34,14000.0
2012-09-14 11:55:00,9.34,9.34,9.29,9.3,48000.0,9.34,9.34,9.29,9.3,48000.0
2012-09-14 12:00:00,9.3,9.3,9.28,9.28,20800.0,9.3,9.3,9.28,9.28,20800.0
2012-09-14 12:05:00,9.28,9.3,9.28,9.3,22000.0,9.28,9.3,9.28,9.3,22000.0
2012-09-14 12:10:00,9.3,9.31,9.28,9.28,8800.0,9.3,9.31,9.28,9.28,8800.0
2012-09-14 12:15:00,9.28,9.29,9.28,9.29,12000.0,9.28,9.29,9.28,9.29,12000.0
2012-09-14 12:20:00,9.3,9.31,9.29,9.3,8000.0,9.3,9.31,9.29,9.3,8000.0
2012-09-14 12:25:00,9.31,9.31,9.31,9.31,8000.0,9.31,9.31,9.31,9.31,8000.0
2012-09-14 12:30:00,9.3,9.33,9.29,9.31,295200.0,9.3,9.33,9.29,9.31,295200.0
2012-09-14 12:35:00,9.31,9.33,9.29,9.29,54400.0,9.31,9.33,9.29,9.29,54400.0
2012-09-14 12:40:00,9.29,9.3,9.29,9.29,14000.0,9.29,9.3,9.29,9.29,14000.0
2012-09-14 12:45:00,9.29,9.29,9.28,9.28,12800.0,9.29,9.29,9.28,9.28,12800.0
2012-09-14 12:50:00,9.29,9.3,9.29,9.3,9600.0,9.29,9.3,9.29,9.3,9600.0
2012-09-14 12:55:00,9.29,9.31,9.29,9.3,11200.0,9.29,9.31,9.29,9.3,11200.0
2012-09-14 13:00:00,9.3,9.32,9.29,9.3,96800.0,9.3,9.32,9.29,9.3,96800.0
2012-09-14 13:05:00,9.3,9.31,9.3,9.31,38800.0,9.3,9.31,9.3,9.31,38800.0
2012-09-14 13:10:00,9.31,9.33,9.31,9.33,8000.0,9.31,9.33,9.31,9.33,8000.0
2012-09-14 13:15:00,9.33,9.33,9.31,9.31,29200.0,9.33,9.33,9.31,9.31,29200.0
2012-09-14 13:20:00,9.31,9.31,9.31,9.31,8800.0,9.31,9.31,9.31,9.31,8800.0
2012-09-14 13:25:00,9.31,9.31,9.29,9.29,10800.0,9.31,9.31,9.29,9.29,10800.0
2012-09-14 13:30:00,9.29,9.3,9.29,9.29,32400.0,9.29,9.3,9.29,9.29,32400.0
2012-09-14 13:35:00,9.29,9.29,9.27,9.27,36400.0,9.29,9.29,9.27,9.27,36400.0
2012-09-14 13:40:00,9.27,9.27,9.26,9.26,20400.0,9.27,9.27,9.26,9.26,20400.0
2012-09-14 13:45:00,9.26,9.27,9.25,9.26,30000.0,9.26,9.27,9.25,9.26,30000.0
2012-09-14 13:50:00,9.26,9.27,9.25,9.26,38000.0,9.26,9.27,9.25,9.26,38000.0
2012-09-14 13:55:00,9.27,9.28,9.26,9.27,15200.0,9.27,9.28,9.26,9.27,15200.0
2012-09-14 14:00:00,9.27,9.28,9.26,9.27,41600.0,9.27,9.28,9.26,9.27,41600.0
2012-09-14 14:05:00,9.26,9.26,9.24,9.25,21200.0,9.26,9.26,9.24,9.25,21200.0
2012-09-14 14:10:00,9.25,9.26,9.25,9.26,16800.0,9.25,9.26,9.25,9.26,16800.0
2012-09-14 14:15:00,9.26,9.28,9.26,9.28,39200.0,9.26,9.28,9.26,9.28,39200.0
2012-09-14 14:20:00,9.28,9.3,9.28,9.29,30400.0,9.28,9.3,9.28,9.29,30400.0
2012-09-14 14:25:00,9.29,9.29,9.27,9.27,20400.0,9.29,9.29,9.27,9.27,20400.0
2012-09-14 14:30:00,9.27,9.3,9.27,9.3,26000.0,9.27,9.3,9.27,9.3,26000.0
2012-09-14 14:35:00,9.29,9.29,9.28,9.29,22400.0,9.29,9.29,9.28,9.29,22400.0
2012-09-14 14:40:00,9.28,9.3,9.28,9.3,21200.0,9.28,9.3,9.28,9.3,21200.0
2012-09-14 14:45:00,9.29,9.3,9.29,9.3,146400.0,9.29,9.3,9.29,9.3,146400.0
2012-09-14 14:50:00,9.3,9.33,9.3,9.33,21600.0,9.3,9.33,9.3,9.33,21600.0
2012-09-14 14:55:00,9.33,9.36,9.33,9.35,36800.0,9.33,9.36,9.33,9.35,36800.0
2012-09-14 15:00:00,9.34,9.35,9.34,9.34,78000.0,9.34,9.35,9.34,9.34,78000.0
2012-09-14 15:05:00,9.34,9.34,9.32,9.33,49600.0,9.34,9.34,9.32,9.33,49600.0
2012-09-14 15:10:00,9.33,9.33,9.32,9.33,73600.0,9.33,9.33,9.32,9.33,73600.0
2012-09-14 15:15:00,9.33,9.33,9.32,9.33,38400.0,9.33,9.33,9.32,9.33,38400.0
2012-09-14 15:20:00,9.32,9.33,9.31,9.33,26800.0,9.32,9.33,9.31,9.33,26800.0
2012-09-14 15:25:00,9.33,9.34,9.33,9.34,40800.0,9.33,9.34,9.33,9.34,40800.0
2012-09-14 15:30:00,9.33,9.34,9.33,9.34,56800.0,9.33,9.34,9.33,9.34,56800.0
2012-09-14 15:35:00,9.34,9.34,9.33,9.34,58400.0,9.34,9.34,9.33,9.34,58400.0
2012-09-14 15:40:00,9.33,9.34,9.33,9.34,40000.0,9.33,9.34,9.33,9.34,40000.0
2012-09-14 15:45:00,9.34,9.34,9.31,9.33,74000.0,9.34,9.34,9.31,9.33,74000.0
2012-09-14 15:50:00,9.33,9.34,9.32,9.32,190400.0,9.33,9.34,9.32,9.32,190400.0
2012-09-14 15:55:00,9.32,9.33,9.32,9.33,88800.0,9.32,9.33,9.32,9.33,88800.0
2012-09-17 09:30:00,9.3,9.34,9.28,9.32,20800.0,9.3,9.34,9.28,9.32,20800.0
2012-09-17 09:35:00,9.32,9.34,9.32,9.33,4400.0,9.32,9.34,9.32,9.33,4400.0
2012-09-17 09:40:00,9.33,9.36,9.31,9.35,20800.0,9.33,9.36,9.31,9.35,20800.0
2012-09-17 09:45:00,9.35,9.35,9.33,9.34,7600.0,9.35,9.35,9.33,9.34,7600.0
2012-09-17 09:50:00,9.34,9.36,9.33,9.34,17600.0,9.34,9.36,9.33,9.34,17600.0
2012-09-17 09:55:00,9.34,9.34,9.32,9.33,4800.0,9.34,9.34,9.32,9.33,4800.0
2012-09-17 10:00:00,9.33,9.33,9.32,9.33,16400.0,9.33,9.33,9.32,9.33,16400.0
2012-09-17 10:05:00,9.32,9.33,9.32,9.33,74000.0,9.32,9.33,9.32,9.33,74000.0
2012-09-17 10:10:00,9.32,9.33,9.32,9.33,16000.0,9.32,9.33,9.32,9.33,16000.0
2012-09-17 10:15:00,9.34,9.36,9.34,9.34,26800.0,9.34,9.36,9.34,9.34,26800.0
2012-09-17 10:20:00,9.34,9.36,9.34,9.36,15600.0,9.34,9.36,9.34,9.36,15600.0
2012-09-17 10:25:00,9.35,9.38,9.35,9.37,168000.0,9.35,9.38,9.35,9.37,168000.0
2012-09-17 10:30:00,9.37,9.39,9.37,9.37,18000.0,9.37,9.39,9.37,9.37,18000.0
2012-09-17 10:35:00,9.37,9.38,9.37,9.37,8000.0,9.37,9.38,9.37,9.37,8000.0
2012-09-17 10:40:00,9.37,9.38,9.36,9.37,33600.0,9.37,9.38,9.36,9.37,33600.0
2012-09-17 10:45:00,9.37,9.38,9.36,9.38,12800.0,9.37,9.38,9.36,9.38,12800.0
2012-09-17 10:50:00,9.38,9.38,9.36,9.37,24000.0,9.38,9.38,9.36,9.37,24000.0
2012-09-17 10:55:00,9.37,9.37,9.36,9.36,10800.0,9.37,9.37,9.36,9.36,10800.0
2012-09-17 11:00:00,9.36,9.38,9.36,9.37,22800.0,9.36,9.38,9.36,9.37,22800.0
2012-09-17 11:05:00,9.37,9.37,9.35,9.35,16400.0,9.37,9.37,9.35,9.35,16400.0
2012-09-17 11:10:00,9.35,9.36,9.35,9.35,16800.0,9.35,9.36,9.35,9.35,16800.0
2012-09-17 11:15:00,9.35,9.35,9.34,9.35,45200.0,9.35,9.35,9.34,9.35,45200.0
2012-09-17 11:20:00,9.35,9.36,9.35,9.35,18000.0,9.35,9.36,9.35,9.35,18000.0
2012-09-17 11:25:00,9.34,9.35,9.34,9.35,10800.0,9.34,9.35,9.34,9.35,10800.0
2012-09-17 11:30:00,9.35,9.36,9.35,9.35,3200.0,9.35,9.36,9.35,9.35,3200.0
2012-09-17 11:35:00,9.35,9.36,9.35,9.36,10800.0,9.35,9.36,9.35,9.36,10800.0
2012-09-17 11:40:00,9.36,9.38,9.36,9.37,22800.0,9.36,9.38,9.36,9.37,22800.0
2012-09-17 11:45:00,9.38,9.38,9.36,9.37,77200.0,9.38,9.38,9.36,9.37,77200.0
2012-09-17 11:50:00,9.37,9.37,9.36,9.37,12800.0,9.37,9.37,9.36,9.37,12800.0
2012-09-17 11:55:00,9.37,9.38,9.37,9.38,116800.0,9.37,9.38,9.37,9.38,116800.0
2012-09-17 12:00:00,9.37,9.37,9.36,9.37,25600.0,9.37,9.37,9.36,9.37,25600.0
2012-09-17 12:05:00,9.37,9.38,9.37,9.37,13600.0,9.37,9.38,9.37,9.37,13600.0
2012-09-17 12:10:00,9.37,9.38,9.37,9.38,88800.0,9.37,9.38,9.37,9.38,88800.0
2012-09-17 12:15:00,9.38,9.38,9.37,9.38,30400.0,9.38,9.38,9.37,9.38,30400.0
2012-09-17 12:20:00,9.38,9.38,9.37,9.37,32800.0,9.38,9.38,9.37,9.37,32800.0
2012-09-17 12:25:00,9.37,9.38,9.37,9.37,25600.0,9.37,9.38,9.37,9.37,25600.0
2012-09-17 12:30:00,9.38,9.38,9.37,9.37,15600.0,9.38,9.38,9.37,9.37,15600.0
2012-09-17 12:35:00,9.38,9.39,9.37,9.37,17200.0,9.38,9.39,9.37,9.37,17200.0
2012-09-17 12:40:00,9.38,9.38,9.37,9.38,38800.0,9.38,9.38,9.37,9.38,38800.0
2012-09-17 12:45:00,9.38,9.38,9.37,9.37,20400.0,9.38,9.38,9.37,9.37,20400.0
2012-09-17 12:50:00,9.37,9.38,9.37,9.38,24400.0,9.37,9.38,9.37,9.38,24400.0
2012-09-17 12:55:00,9.38,9.38,9.37,9.38,10000.0,9.38,9.38,9.37,9.38,10000.0
2012-09-17 13:00:00,9.38,9.39,9.38,9.39,18800.0,9.38,9.39,9.38,9.39,18800.0
2012-09-17 13:05:00,9.39,9.42,9.39,9.42,28000.0,9.39,9.42,9.39,9.42,28000.0
2012-09-17 13:10:00,9.42,9.45,9.42,9.44,30800.0,9.42,9.45,9.42,9.44,30800.0
2012-09-17 13:15:00,9.44,9.45,9.44,9.45,21600.0,9.44,9.45,9.44,9.45,21600.0
2012-09-17 13:20:00,9.44,9.45,9.44,9.45,33200.0,9.44,9.45,9.44,9.45,33200.0
2012-09-17 13:25:00,9.44,9.44,9.44,9.44,38000.0,9.44,9.44,9.44,9.44,38000.0
2012-09-17 13:30:00,9.44,9.44,9.44,9.44,11600.0,9.44,9.44,9.44,9.44,11600.0
2012-09-17 13:35:00,9.44,9.44,9.43,9.43,19200.0,9.44,9.44,9.43,9.43,19200.0
2012-09-17 13:40:00,9.43,9.43,9.43,9.43,17600.0,9.43,9.43,9.43,9.43,17600.0
2012-09-17 13:45:00,9.43,9.43,9.43,9.43,15200.0,9.43,9.43,9.43,9.43,15200.0
2012-09-17 13:50:00,9.42,9.43,9.42,9.43,36800.0,9.42,9.43,9.42,9.43,36800.0
2012-09-17 13:55:00,9.43,9.45,9.43,9.44,38400.0,9.43,9.45,9.43,9.44,38400.0
2012-09-17 14:00:00,9.45,9.45,9.44,9.45,40000.0,9.45,9.45,9.44,9.45,40000.0
2012-09-17 14:05:00,9.45,9.46,9.44,9.45,49200.0,9.45,9.46,9.44,9.45,49200.0
2012-09-17 14:10:00,9.45,9.45,9.43,9.43,32800.0,9.45,9.45,9.43,9.43,32800.0
2012-09-17 14:15:00,9.43,9.46,9.43,9.45,38800.0,9.43,9.46,9.43,9.45,38800.0
2012-09-17 14:20:00,9.45,9.47,9.45,9.46,18400.0,9.45,9.47,9.45,9.46,18400.0
2012-09-17 14:25:00,9.46,9.48,9.46,9.48,20400.0,9.46,9.48,9.46,9.48,20400.0
2012-09-17 14:30:00,9.48,9.49,9.48,9.48,36800.0,9.48,9.49,9.48,9.48,36800.0
2012-09-17 14:35:00,9.48,9.49,9.47,9.48,32800.0,9.48,9.49,9.47,9.48,32800.0
2012-09-17 14:40:00,9.47,9.49,9.47,9.49,42800.0,9.47,9.49,9.47,9.49,42800.0
2012-09-17 14:45:00,9.49,9.49,9.49,9.49,22400.0,9.49,9.49,9.49,9.49,22400.0
2012-09-17 14:50:00,9.49,9.5,9.49,9.5,29600.0,9.49,9.5,9.49,9.5,29600.0
2012-09-17 14:55:00,9.5,9.51,9.49,9.49,17600.0,9.5,9.51,9.49,9.49,17600.0
2012-09-17 15:00:00,9.49,9.51,9.49,9.51,39200.0,9.49,9.51,9.49,9.51,39200.0
2012-09-17 15:05:00,9.51,9.52,9.51,9.52,61200.0,9.51,9.52,9.51,9.52,61200.0
2012-09-17 15:10:00,9.52,9.53,9.52,9.52,57200.0,9.52,9.53,9.52,9.52,57200.0
2012-09-17 15:15:00,9.52,9.52,9.51,9.51,46400.0,9.52,9.52,9.51,9.51,46400.0
2012-09-17 15:20:00,9.51,9.51,9.46,9.46,67600.0,9.51,9.51,9.46,9.46,67600.0
2012-09-17 15:25:00,9.46,9.47,9.45,9.46,58800.0,9.46,9.47,9.45,9.46,58800.0
2012-09-17 15:30:00,9.46,9.49,9.46,9.49,48000.0,9.46,9.49,9.46,9.49,48000.0
2012-09-17 15:35:00,9.49,9.51,9.49,9.51,42800.0,9.49,9.51,9.49,9.51,42800.0
2012-09-17 15:40:00,9.5,9.52,9.5,9.51,49200.0,9.5,9.52,9.5,9.51,49200.0
2012-09-17 15:45:00,9.51,9.52,9.5,9.52,66800.0,9.51,9.52,9.5,9.52,66800.0
2012-09-17 15:50:00,9.52,9.52,9.49,9.52,114000.0,9.52,9.52,9.49,9.52,114000.0
2012-09-17 15:55:00,9.51,9.52,9.51,9.52,215200.0,9.51,9.52,9.51,9.52,215200.0
2012-09-18 09:30:00,9.52,9.52,9.47,9.49,18800.0,9.52,9.52,9.47,9.49,18800.0
2012-09-18 09:35:00,9.48,9.5,9.47,9.47,5600.0,9.48,9.5,9.47,9.47,5600.0
2012-09-18 09:40:00,9.47,9.52,9.46,9.52,99600.0,9.47,9.52,9.46,9.52,99600.0
2012-09-18 09:45:00,9.51,9.57,9.51,9.55,34400.0,9.51,9.57,9.51,9.55,34400.0
2012-09-18 09:50:00,9.54,9.59,9.54,9.57,14000.0,9.54,9.59,9.54,9.57,14000.0
2012-09-18 09:55:00,9.56,9.56,9.55,9.55,8800.0,9.56,9.56,9.55,9.55,8800.0
2012-09-18 10:00:00,9.56,9.56,9.55,9.55,11600.0,9.56,9.56,9.55,9.55,11600.0
2012-09-18 10:05:00,9.55,9.55,9.53,9.54,26800.0,9.55,9.55,9.53,9.54,26800.0
2012-09-18 10:10:00,9.54,9.55,9.52,9.53,29200.0,9.54,9.55,9.52,9.53,29200.0
2012-09-18 10:15:00,9.53,9.54,9.52,9.54,31200.0,9.53,9.54,9.52,9.54,31200.0
2012-09-18 10:20:00,9.54,9.55,9.52,9.53,27200.0,9.54,9.55,9.52,9.53,27200.0
2012-09-18 10:25:00,9.53,9.54,9.52,9.54,33200.0,9.53,9.54,9.52,9.54,33200.0
2012-09-18 10:30:00,9.53,9.54,9.52,9.53,25200.0,9.53,9.54,9.52,9.53,25200.0
2012-09-18 10:35:00,9.53,9.53,9.51,9.51,23200.0,9.53,9.53,9.51,9.51,23200.0
2012-09-18 10:40:00,9.51,9.51,9.49,9.5,18400.0,9.51,9.51,9.49,9.5,18400.0
2012-09-18 10:45:00,9.49,9.5,9.49,9.49,8800.0,9.49,9.5,9.49,9.49,8800.0
2012-09-18 10:50:00,9.49,9.49,9.45,9.46,21200.0,9.49,9.49,9.45,9.46,21200.0
2012-09-18 10:55:00,9.45,9.47,9.45,9.47,12800.0,9.45,9.47,9.45,9.47,12800.0
2012-09-18 11:00:00,9.46,9.47,9.45,9.46,23600.0,9.46,9.47,9.45,9.46,23600.0
2012-09-18 11:05:00,9.46,9.46,9.46,9.46,4000.0,9.46,9.46,9.46,9.46,4000.0
2012-09-18 11:10:00,9.46,9.47,9.46,9.46,10000.0,9.46,9.47,9.46,9.46,10000.0
2012-09-18 11:15:00,9.46,9.47,9.44,9.45,25200.0,9.46,9.47,9.44,9.45,25200.0
2012-09-18 11:20:00,9.44,9.45,9.43,9.43,6400.0,9.44,9.45,9.43,9.43,6400.0
2012-09-18 11:25:00,9.43,9.44,9.42,9.42,11200.0,9.43,9.44,9.42,9.42,11200.0
2012-09-18 11:30:00,9.43,9.43,9.41,9.42,4800.0,9.43,9.43,9.41,9.42,4800.0
2012-09-18 11:35:00,9.42,9.42,9.42,9.42,11600.0,9.42,9.42,9.42,9.42,11600.0
2012-09-18 11:40:00,9.42,9.42,9.41,9.42,16400.0,9.42,9.42,9.41,9.42,16400.0
2012-09-18 11:45:00,9.42,9.42,9.41,9.41,7200.0,9.42,9.42,9.41,9.41,7200.0
2012-09-18 11:50:00,9.42,9.43,9.42,9.42,14000.0,9.42,9.43,9.42,9.42,14000.0
2012-09-18 11:55:00,9.42,9.43,9.42,9.43,14800.0,9.42,9.43,9.42,9.43,14800.0
2012-09-18 12:00:00,9.43,9.43,9.42,9.42,10800.0,9.43,9.43,9.42,9.42,10800.0
2012-09-18 12:05:00,9.42,9.43,9.42,9.42,44400.0,9.42,9.43,9.42,9.42,44400.0
2012-09-18 12:10:00,9.42,9.43,9.41,9.42,30400.0,9.42,9.43,9.41,9.42,30400.0
2012-09-18 12:15:00,9.41,9.41,9.37,9.39,36000.0,9.41,9.41,9.37,9.39,36000.0
2012-09-18 12:20:00,9.38,9.38,9.37,9.37,21600.0,9.38,9.38,9.37,9.37,21600.0
2012-09-18 12:25:00,9.37,9.37,9.34,9.34,22000.0,9.37,9.37,9.34,9.34,22000.0
2012-09-18 12:30:00,9.34,9.35,9.34,9.35,16400.0,9.34,9.35,9.34,9.35,16400.0
2012-09-18 12:35:00,9.35,9.36,9.35,9.36,20400.0,9.35,9.36,9.35,9.36,20400.0
2012-09-18 12:40:00,9.35,9.36,9.35,9.36,15200.0,9.35,9.36,9.35,9.36,15200.0
2012-09-18 12:45:00,9.35,9.36,9.35,9.35,10400.0,9.35,9.36,9.35,9.35,10400.0
2012-09-18 12:50:00,9.35,9.37,9.35,9.36,22400.0,9.35,9.37,9.35,9.36,22400.0
2012-09-18 12:55:00,9.36,9.36,9.35,9.35,12400.0,9.36,9.36,9.35,9.35,12400.0
2012-09-18 13:00:00,9.35,9.36,9.35,9.35,12000.0,9.35,9.36,9.35,9.35,12000.0
2012-09-18 13:05:00,9.35,9.35,9.35,9.35,16800.0,9.35,9.35,9.35,9.35,16800.0
2012-09-18 13:10:00,9.35,9.36,9.35,9.36,19600.0,9.35,9.36,9.35,9.36,19600.0
2012-09-18 13:15:00,9.36,9.36,9.36,9.36,10400.0,9.36,9.36,9.36,9.36,10400.0
2012-09-18 13:20:00,9.36,9.39,9.36,9.39,15200.0,9.36,9.39,9.36,9.39,15200.0
2012-09-18 13:25:00,9.38,9.4,9.38,9.4,12000.0,9.38,9.4,9.38,9.4,12000.0
2012-09-18 13:30:00,9.4,9.43,9.39,9.43,24000.0,9.4,9.43,9.39,9.43,24000.0
2012-09-18 13:35:00,9.42,9.43,9.42,9.43,19600.0,9.42,9.43,9.42,9.43,19600.0
2012-09-18 13:40:00,9.43,9.44,9.43,9.44,15200.0,9.43,9.44,9.43,9.44,15200.0
2012-09-18 13:45:00,9.43,9.44,9.43,9.44,12000.0,9.43,9.44,9.43,9.44,12000.0
2012-09-18 13:50:00,9.44,9.45,9.44,9.44,14800.0,9.44,9.45,9.44,9.44,14800.0
2012-09-18 13:55:00,9.44,9.45,9.44,9.45,16000.0,9.44,9.45,9.44,9.45,16000.0
2012-09-18 14:00:00,9.45,9.46,9.45,9.45,14000.0,9.45,9.46,9.45,9.45,14000.0
2012-09-18 14:05:00,9.45,9.47,9.45,9.46,36000.0,9.45,9.47,9.45,9.46,36000.0
2012-09-18 14:10:00,9.46,9.49,9.46,9.48,87600.0,9.46,9.49,9.46,9.48,87600.0
2012-09-18 14:15:00,9.48,9.48,9.46,9.46,26800.0,9.48,9.48,9.46,9.46,26800.0
2012-09-18 14:20:00,9.46,9.47,9.44,9.45,14800.0,9.46,9.47,9.44,9.45,14800.0
2012-09-18 14:25:00,9.45,9.46,9.45,9.45,6000.0,9.45,9.46,9.45,9.45,6000.0
2012-09-18 14:30:00,9.45,9.46,9.44,9.45,33600.0,9.45,9.46,9.44,9.45,33600.0
2012-09-18 14:35:00,9.44,9.44,9.42,9.43,21600.0,9.44,9.44,9.42,9.43,21600.0
2012-09-18 14:40:00,9.43,9.44,9.43,9.44,27200.0,9.43,9.44,9.43,9.44,27200.0
2012-09-18 14:45:00,9.44,9.45,9.43,9.44,34000.0,9.44,9.45,9.43,9.44,34000.0
2012-09-18 14:50:00,9.44,9.44,9.42,9.42,19600.0,9.44,9.44,9.42,9.42,19600.0
2012-09-18 14:55:00,9.42,9.42,9.42,9.42,13600.0,9.42,9.42,9.42,9.42,13600.0
2012-09-18 15:00:00,9.42,9.43,9.42,9.43,30000.0,9.42,9.43,9.42,9.43,30000.0
2012-09-18 15:05:00,9.42,9.43,9.42,9.43,46800.0,9.42,9.43,9.42,9.43,46800.0
2012-09-18 15:10:00,9.43,9.43,9.42,9.42,32000.0,9.43,9.43,9.42,9.42,32000.0
2012-09-18 15:15:00,9.42,9.43,9.41,9.42,27600.0,9.42,9.43,9.41,9.42,27600.0
2012-09-18 15:20:00,9.43,9.43,9.42,9.42,32400.0,9.43,9.43,9.42,9.42,32400.0
2012-09-18 15:25:00,9.42,9.43,9.42,9.43,42800.0,9.42,9.43,9.42,9.43,42800.0
2012-09-18 15:30:00,9.43,9.43,9.42,9.43,46400.0,9.43,9.43,9.42,9.43,46400.0
2012-09-18 15:35:00,9.42,9.43,9.4,9.4,65200.0,9.42,9.43,9.4,9.4,65200.0
2012-09-18 15:40:00,9.4,9.4,9.39,9.4,46000.0,9.4,9.4,9.39,9.4,46000.0
2012-09-18 15:45:00,9.4,9.41,9.4,9.4,44000.0,9.4,9.41,9.4,9.4,44000.0
2012-09-18 15:50:00,9.4,9.41,9.4,9.41,44000.0,9.4,9.41,9.4,9.41,44000.0
2012-09-18 15:55:00,9.4,9.43,9.4,9.42,102000.0,9.4,9.43,9.4,9.42,102000.0
2012-09-19 09:30:00,9.43,9.44,9.38,9.38,8800.0,9.43,9.44,9.38,9.38,8800.0
2012-09-19 09:35:00,9.39,9.4,9.34,9.34,26800.0,9.39,9.4,9.34,9.34,26800.0
2012-09-19 09:40:00,9.34,9.34,9.3,9.3,38400.0,9.34,9.34,9.3,9.3,38400.0
2012-09-19 09:45:00,9.3,9.31,9.3,9.3,8800.0,9.3,9.31,9.3,9.3,8800.0
2012-09-19 09:50:00,9.31,9.33,9.31,9.33,3200.0,9.31,9.33,9.31,9.33,3200.0
2012-09-19 09:55:00,9.33,9.35,9.33,9.35,8800.0,9.33,9.35,9.33,9.35,8800.0
2012-09-19 10:00:00,9.35,9.4,9.35,9.39,18400.0,9.35,9.4,9.35,9.39,18400.0
2012-09-19 10:05:00,9.39,9.39,9.37,9.38,19600.0,9.39,9.39,9.37,9.38,19600.0
2012-09-19 10:10:00,9.39,9.39,9.35,9.35,16400.0,9.39,9.39,9.35,9.35,16400.0
2012-09-19 10:15:00,9.35,9.35,9.3,9.31,38400.0,9.35,9.35,9.3,9.31,38400.0
2012-09-19 10:20:00,9.31,9.31,9.27,9.27,22800.0,9.31,9.31,9.27,9.27,22800.0
2012-09-19 10:25:00,9.27,9.28,9.26,9.27,6000.0,9.27,9.28,9.26,9.27,6000.0
2012-09-19 10:30:00,9.27,9.27,9.24,9.24,37200.0,9.27,9.27,9.24,9.24,37200.0
2012-09-19 10:35:00,9.25,9.3,9.25,9.29,27200.0,9.25,9.3,9.25,9.29,27200.0
2012-09-19 10:40:00,9.29,9.29,9.29,9.29,2800.0,9.29,9.29,9.29,9.29,2800.0
2012-09-19 10:45:00,9.29,9.29,9.26,9.27,80800.0,9.29,9.29,9.26,9.27,80800.0
2012-09-19 10:50:00,9.26,9.26,9.24,9.25,12000.0,9.26,9.26,9.24,9.25,12000.0
2012-09-19 10:55:00,9.24,9.27,9.24,9.25,25200.0,9.24,9.27,9.24,9.25,25200.0
2012-09-19 11:00:00,9.26,9.29,9.26,9.28,12400.0,9.26,9.29,9.26,9.28,12400.0
2012-09-19 11:05:00,9.29,9.3,9.29,9.3,3600.0,9.29,9.3,9.29,9.3,3600.0
2012-09-19 11:10:00,9.3,9.31,9.3,9.3,11200.0,9.3,9.31,9.3,9.3,11200.0
2012-09-19 11:15:00,9.3,9.32,9.3,9.32,7600.0,9.3,9.32,9.3,9.32,7600.0
2012-09-19 11:20:00,9.32,9.32,9.32,9.32,1200.0,9.32,9.32,9.32,9.32,1200.0
2012-09-19 11:25:00,9.33,9.33,9.31,9.33,9200.0,9.33,9.33,9.31,9.33,9200.0
2012-09-19 11:30:00,9.33,9.33,9.32,9.32,18400.0,9.33,9.33,9.32,9.32,18400.0
2012-09-19 11:35:00,9.31,9.32,9.31,9.31,11200.0,9.31,9.32,9.31,9.31,11200.0
2012-09-19 11:40:00,9.31,9.33,9.31,9.33,40800.0,9.31,9.33,9.31,9.33,40800.0
2012-09-19 11:45:00,9.32,9.34,9.32,9.34,11600.0,9.32,9.34,9.32,9.34,11600.0
2012-09-19 11:50:00,9.34,9.35,9.34,9.35,3600.0,9.34,9.35,9.34,9.35,3600.0
2012-09-19 11:55:00,9.34,9.36,9.34,9.36,41600.0,9.34,9.36,9.34,9.36,41600.0
2012-09-19 12:00:00,9.35,9.36,9.33,9.33,118000.0,9.35,9.36,9.33,9.33,118000.0
2012-09-19 12:05:00,9.32,9.33,9.32,9.33,14400.0,9.32,9.33,9.32,9.33,14400.0
2012-09-19 12:10:00,9.33,9.37,9.33,9.37,8000.0,9.33,9.37,9.33,9.37,8000.0
2012-09-19 12:15:00,9.37,9.37,9.36,9.37,5200.0,9.37,9.37,9.36,9.37,5200.0
2012-09-19 12:20:00,9.37,9.38,9.36,9.36,55200.0,9.37,9.38,9.36,9.36,55200.0
2012-09-19 12:25:00,9.36,9.37,9.35,9.35,114800.0,9.36,9.37,9.35,9.35,114800.0
2012-09-19 12:30:00,9.35,9.36,9.35,9.36,8800.0,9.35,9.36,9.35,9.36,8800.0
2012-09-19 12:35:00,9.36,9.38,9.36,9.38,20000.0,9.36,9.38,9.36,9.38,20000.0
2012-09-19 12:40:00,9.38,9.38,9.36,9.37,32400.0,9.38,9.38,9.36,9.37,32400.0
2012-09-19 12:45:00,9.37,9.37,9.36,9.36,10000.0,9.37,9.37,9.36,9.36,10000.0
2012-09-19 12:50:00,9.37,9.37,9.36,9.36,9600.0,9.37,9.37,9.36,9.36,9600.0
2012-09-19 12:55:00,9.36,9.36,9.36,9.36,4400.0,9.36,9.36,9.36,9.36,4400.0
2012-09-19 13:00:00,9.36,9.36,9.36,9.36,2000.0,9.36,9.36,9.36,9.36,2000.0
2012-09-19 13:05:00,9.36,9.36,9.35,9.35,5600.0,9.36,9.36,9.35,9.35,5600.0
2012-09-19 13:10:00,9.35,9.35,9.34,9.35,15200.0,9.35,9.35,9.34,9.35,15200.0
2012-09-19 13:15:00,9.36,9.36,9.33,9.33,165200.0,9.36,9.36,9.33,9.33,165200.0
2012-09-19 13:20:00,9.33,9.34,9.33,9.34,16800.0,9.33,9.34,9.33,9.34,16800.0
2012-09-19 13:25:00,9.34,9.35,9.34,9.35,5200.0,9.34,9.35,9.34,9.35,5200.0
2012-09-19 13:30:00,9.35,9.36,9.35,9.36,6400.0,9.35,9.36,9.35,9.36,6400.0
2012-09-19 13:35:00,9.35,9.35,9.34,9.35,7200.0,9.35,9.35,9.34,9.35,7200.0
2012-09-19 13:40:00,9.35,9.36,9.35,9.36,7600.0,9.35,9.36,9.35,9.36,7600.0
2012-09-19 13:45:00,9.36,9.36,9.36,9.36,4400.0,9.36,9.36,9.36,9.36,4400.0
2012-09-19 13:50:00,9.37,9.37,9.37,9.37,18000.0,9.37,9.37,9.37,9.37,18000.0
2012-09-19 13:55:00,9.38,9.38,9.37,9.37,17600.0,9.38,9.38,9.37,9.37,17600.0
2012-09-19 14:00:00,9.37,9.38,9.35,9.35,39600.0,9.37,9.38,9.35,9.35,39600.0
2012-09-19 14:05:00,9.35,9.35,9.34,9.34,9200.0,9.35,9.35,9.34,9.34,9200.0
2012-09-19 14:10:00,9.34,9.35,9.34,9.35,4800.0,9.34,9.35,9.34,9.35,4800.0
2012-09-19 14:15:00,9.34,9.35,9.34,9.35,11600.0,9.34,9.35,9.34,9.35,11600.0
2012-09-19 14:20:00,9.35,9.36,9.35,9.35,4000.0,9.35,9.36,9.35,9.35,4000.0
2012-09-19 14:25:00,9.36,9.37,9.36,9.36,9600.0,9.36,9.37,9.36,9.36,9600.0
2012-09-19 14:30:00,9.37,9.37,9.37,9.37,18800.0,9.37,9.37,9.37,9.37,18800.0
2012-09-19 14:35:00,9.37,9.37,9.36,9.36,56800.0,9.37,9.37,9.36,9.36,56800.0
2012-09-19 14:40:00,9.35,9.36,9.35,9.35,7600.0,9.35,9.36,9.35,9.35,7600.0
2012-09-19 14:45:00,9.35,9.36,9.35,9.36,5600.0,9.35,9.36,9.35,9.36,5600.0
2012-09-19 14:50:00,9.36,9.36,9.36,9.36,12800.0,9.36,9.36,9.36,9.36,12800.0
2012-09-19 14:55:00,9.36,9.36,9.33,9.34,28800.0,9.36,9.36,9.33,9.34,28800.0
2012-09-19 15:00:00,9.33,9.34,9.33,9.33,14400.0,9.33,9.34,9.33,9.33,14400.0
2012-09-19 15:05:00,9.33,9.34,9.33,9.33,66400.0,9.33,9.34,9.33,9.33,66400.0
2012-09-19 15:10:00,9.33,9.33,9.33,9.33,48800.0,9.33,9.33,9.33,9.33,48800.0
2012-09-19 15:15:00,9.33,9.33,9.31,9.32,33600.0,9.33,9.33,9.31,9.32,33600.0
2012-09-19 15:20:00,9.33,9.33,9.31,9.31,17200.0,9.33,9.33,9.31,9.31,17200.0
2012-09-19 15:25:00,9.31,9.32,9.31,9.31,73600.0,9.31,9.32,9.31,9.31,73600.0
2012-09-19 15:30:00,9.3,9.31,9.29,9.29,49200.0,9.3,9.31,9.29,9.29,49200.0
2012-09-19 15:35:00,9.3,9.3,9.28,9.28,63600.0,9.3,9.3,9.28,9.28,63600.0
2012-09-19 15:40:00,9.29,9.3,9.27,9.27,95600.0,9.29,9.3,9.27,9.27,95600.0
2012-09-19 15:45:00,9.27,9.27,9.24,9.25,161200.0,9.27,9.27,9.24,9.25,161200.0
2012-09-19 15:50:00,9.25,9.25,9.23,9.24,123600.0,9.25,9.25,9.23,9.24,123600.0
2012-09-19 15:55:00,9.24,9.27,9.24,9.26,114000.0,9.24,9.27,9.24,9.26,114000.0
2012-09-20 09:30:00,9.2,9.2,9.12,9.15,44800.0,9.2,9.2,9.12,9.15,44800.0
2012-09-20 09:35:00,9.15,9.16,9.14,9.14,39600.0,9.15,9.16,9.14,9.14,39600.0
2012-09-20 09:40:00,9.13,9.15,9.12,9.14,48400.0,9.13,9.15,9.12,9.14,48400.0
2012-09-20 09:45:00,9.14,9.15,9.12,9.12,49200.0,9.14,9.15,9.12,9.12,49200.0
2012-09-20 09:50:00,9.12,9.12,9.11,9.11,74400.0,9.12,9.12,9.11,9.11,74400.0
2012-09-20 09:55:00,9.1,9.12,9.09,9.11,42800.0,9.1,9.12,9.09,9.11,42800.0
2012-09-20 10:00:00,9.11,9.11,9.09,9.09,75600.0,9.11,9.11,9.09,9.09,75600.0
2012-09-20 10:05:00,9.09,9.11,9.09,9.11,28000.0,9.09,9.11,9.09,9.11,28000.0
2012-09-20 10:10:00,9.11,9.11,9.09,9.1,44800.0,9.11,9.11,9.09,9.1,44800.0
2012-09-20 10:15:00,9.1,9.1,9.09,9.1,20000.0,9.1,9.1,9.09,9.1,20000.0
2012-09-20 10:20:00,9.09,9.1,9.09,9.09,78000.0,9.09,9.1,9.09,9.09,78000.0
2012-09-20 10:25:00,9.09,9.09,9.06,9.07,222400.0,9.09,9.09,9.06,9.07,222400.0
2012-09-20 10:30:00,9.07,9.09,9.07,9.09,35200.0,9.07,9.09,9.07,9.09,35200.0
2012-09-20 10:35:00,9.09,9.16,9.09,9.15,131600.0,9.09,9.16,9.09,9.15,131600.0
2012-09-20 10:40:00,9.17,9.18,9.16,9.16,31600.0,9.17,9.18,9.16,9.16,31600.0
2012-09-20 10:45:00,9.16,9.17,9.14,9.15,22800.0,9.16,9.17,9.14,9.15,22800.0
2012-09-20 10:50:00,9.15,9.21,9.14,9.21,24400.0,9.15,9.21,9.14,9.21,24400.0
2012-09-20 10:55:00,9.21,9.21,9.18,9.2,138000.0,9.21,9.21,9.18,9.2,138000.0
2012-09-20 11:00:00,9.2,9.22,9.2,9.2,28400.0,9.2,9.22,9.2,9.2,28400.0
2012-09-20 11:05:00,9.2,9.21,9.2,9.2,66800.0,9.2,9.21,9.2,9.2,66800.0
2012-09-20 11:10:00,9.2,9.21,9.18,9.19,12800.0,9.2,9.21,9.18,9.19,12800.0
2012-09-20 11:15:00,9.17,9.17,9.15,9.17,15600.0,9.17,9.17,9.15,9.17,15600.0
2012-09-20 11:20:00,9.17,9.18,9.17,9.18,11200.0,9.17,9.18,9.17,9.18,11200.0
2012-09-20 11:25:00,9.18,9.19,9.16,9.16,58000.0,9.18,9.19,9.16,9.16,58000.0
2012-09-20 11:30:00,9.16,9.16,9.13,9.14,14000.0,9.16,9.16,9.13,9.14,14000.0
2012-09-20 11:35:00,9.14,9.14,9.13,9.14,10800.0,9.14,9.14,9.13,9.14,10800.0
2012-09-20 11:40:00,9.14,9.14,9.13,9.14,10800.0,9.14,9.14,9.13,9.14,10800.0
2012-09-20 11:45:00,9.14,9.15,9.13,9.15,48000.0,9.14,9.15,9.13,9.15,48000.0
2012-09-20 11:50:00,9.15,9.15,9.13,9.14,31200.0,9.15,9.15,9.13,9.14,31200.0
2012-09-20 11:55:00,9.14,9.15,9.13,9.13,12400.0,9.14,9.15,9.13,9.13,12400.0
2012-09-20 12:00:00,9.14,9.14,9.12,9.13,37600.0,9.14,9.14,9.12,9.13,37600.0
2012-09-20 12:05:00,9.14,9.15,9.13,9.13,28400.0,9.14,9.15,9.13,9.13,28400.0
2012-09-20 12:10:00,9.14,9.15,9.14,9.14,4000.0,9.14,9.15,9.14,9.14,4000.0
2012-09-20 12:15:00,9.15,9.16,9.13,9.15,67200.0,9.15,9.16,9.13,9.15,67200.0
2012-09-20 12:20:00,9.15,9.17,9.13,9.13,82000.0,9.15,9.17,9.13,9.13,82000.0
2012-09-20 12:25:00,9.13,9.13,9.08,9.09,19200.0,9.13,9.13,9.08,9.09,19200.0
2012-09-20 12:30:00,9.09,9.11,9.06,9.07,34400.0,9.09,9.11,9.06,9.07,34400.0
2012-09-20 12:35:00,9.08,9.09,9.06,9.08,10800.0,9.08,9.09,9.06,9.08,10800.0
2012-09-20 12:40:00,9.08,9.09,9.07,9.07,18400.0,9.08,9.09,9.07,9.07,18400.0
2012-09-20 12:45:00,9.08,9.09,9.08,9.08,10000.0,9.08,9.09,9.08,9.08,10000.0
2012-09-20 12:50:00,9.09,9.12,9.08,9.1,26400.0,9.09,9.12,9.08,9.1,26400.0
2012-09-20 12:55:00,9.1,9.12,9.1,9.12,13600.0,9.1,9.12,9.1,9.12,13600.0
2012-09-20 13:00:00,9.11,9.12,9.11,9.11,7600.0,9.11,9.12,9.11,9.11,7600.0
2012-09-20 13:05:00,9.11,9.14,9.11,9.14,33200.0,9.11,9.14,9.11,9.14,33200.0
2012-09-20 13:10:00,9.14,9.15,9.14,9.15,12800.0,9.14,9.15,9.14,9.15,12800.0
2012-09-20 13:15:00,9.15,9.16,9.15,9.16,7200.0,9.15,9.16,9.15,9.16,7200.0
2012-09-20 13:20:00,9.15,9.15,9.14,9.15,9600.0,9.15,9.15,9.14,9.15,9600.0
2012-09-20 13:25:00,9.15,9.16,9.15,9.16,10000.0,9.15,9.16,9.15,9.16,10000.0
2012-09-20 13:30:00,9.15,9.15,9.13,9.14,27200.0,9.15,9.15,9.13,9.14,27200.0
2012-09-20 13:35:00,9.14,9.14,9.13,9.13,14000.0,9.14,9.14,9.13,9.13,14000.0
2012-09-20 13:40:00,9.13,9.13,9.13,9.13,13600.0,9.13,9.13,9.13,9.13,13600.0
2012-09-20 13:45:00,9.13,9.13,9.13,9.13,19600.0,9.13,9.13,9.13,9.13,19600.0
2012-09-20 13:50:00,9.13,9.13,9.12,9.12,14000.0,9.13,9.13,9.12,9.12,14000.0
2012-09-20 13:55:00,9.12,9.12,9.11,9.12,8000.0,9.12,9.12,9.11,9.12,8000.0
2012-09-20 14:00:00,9.12,9.13,9.11,9.11,22000.0,9.12,9.13,9.11,9.11,22000.0
2012-09-20 14:05:00,9.11,9.11,9.11,9.11,20000.0,9.11,9.11,9.11,9.11,20000.0
2012-09-20 14:10:00,9.11,9.11,9.09,9.09,28800.0,9.11,9.11,9.09,9.09,28800.0
2012-09-20 14:15:00,9.09,9.1,9.08,9.08,13600.0,9.09,9.1,9.08,9.08,13600.0
2012-09-20 14:20:00,9.08,9.09,9.08,9.09,17600.0,9.08,9.09,9.08,9.09,17600.0
2012-09-20 14:25:00,9.09,9.1,9.08,9.09,34400.0,9.09,9.1,9.08,9.09,34400.0
2012-09-20 14:30:00,9.09,9.1,9.09,9.1,25200.0,9.09,9.1,9.09,9.1,25200.0
2012-09-20 14:35:00,9.1,9.1,9.08,9.09,23600.0,9.1,9.1,9.08,9.09,23600.0
2012-09-20 14:40:00,9.09,9.09,9.08,9.08,12800.0,9.09,9.09,9.08,9.08,12800.0
2012-09-20 14:45:00,9.09,9.09,9.08,9.08,72400.0,9.09,9.09,9.08,9.08,72400.0
2012-09-20 14:50:00,9.08,9.08,9.08,9.08,32800.0,9.08,9.08,9.08,9.08,32800.0
2012-09-20 14:55:00,9.08,9.09,9.08,9.08,23600.0,9.08,9.09,9.08,9.08,23600.0
2012-09-20 15:00:00,9.08,9.08,9.07,9.07,36000.0,9.08,9.08,9.07,9.07,36000.0
2012-09-20 15:05:00,9.07,9.08,9.07,9.08,43600.0,9.07,9.08,9.07,9.08,43600.0
2012-09-20 15:10:00,9.08,9.08,9.06,9.07,44000.0,9.08,9.08,9.06,9.07,44000.0
2012-09-20 15:15:00,9.06,9.07,9.06,9.06,45600.0,9.06,9.07,9.06,9.06,45600.0
2012-09-20 15:20:00,9.06,9.08,9.06,9.06,50400.0,9.06,9.08,9.06,9.06,50400.0
2012-09-20 15:25:00,9.06,9.06,9.05,9.05,84400.0,9.06,9.06,9.05,9.05,84400.0
2012-09-20 15:30:00,9.05,9.06,9.04,9.05,60000.0,9.05,9.06,9.04,9.05,60000.0
2012-09-20 15:35:00,9.05,9.05,9.04,9.05,68800.0,9.05,9.05,9.04,9.05,68800.0
2012-09-20 15:40:00,9.05,9.05,9.02,9.03,95200.0,9.05,9.05,9.02,9.03,95200.0
2012-09-20 15:45:00,9.03,9.05,9.03,9.04,94800.0,9.03,9.05,9.03,9.04,94800.0
2012-09-20 15:50:00,9.04,9.05,9.02,9.03,110400.0,9.04,9.05,9.02,9.03,110400.0
2012-09-20 15:55:00,9.04,9.05,9.03,9.05,134400.0,9.04,9.05,9.03,9.05,134400.0
2012-09-21 09:30:00,9.13,9.16,9.13,9.15,10000.0,9.13,9.16,9.13,9.15,10000.0
2012-09-21 09:35:00,9.18,9.27,9.09,9.26,484000.0,9.18,9.27,9.09,9.26,484000.0
2012-09-21 09:40:00,9.27,9.27,9.24,9.26,128400.0,9.27,9.27,9.24,9.26,128400.0
2012-09-21 09:45:00,9.26,9.33,9.24,9.33,58400.0,9.26,9.33,9.24,9.33,58400.0
2012-09-21 09:50:00,9.34,9.38,9.33,9.36,22000.0,9.34,9.38,9.33,9.36,22000.0
2012-09-21 09:55:00,9.38,9.38,9.36,9.37,20400.0,9.38,9.38,9.36,9.37,20400.0
2012-09-21 10:00:00,9.37,9.38,9.32,9.34,33200.0,9.37,9.38,9.32,9.34,33200.0
2012-09-21 10:05:00,9.35,9.4,9.35,9.39,16800.0,9.35,9.4,9.35,9.39,16800.0
2012-09-21 10:10:00,9.39,9.4,9.33,9.33,50000.0,9.39,9.4,9.33,9.33,50000.0
2012-09-21 10:15:00,9.34,9.37,9.33,9.34,43200.0,9.34,9.37,9.33,9.34,43200.0
2012-09-21 10:20:00,9.35,9.35,9.33,9.34,65600.0,9.35,9.35,9.33,9.34,65600.0
2012-09-21 10:25:00,9.35,9.38,9.35,9.38,22800.0,9.35,9.38,9.35,9.38,22800.0
2012-09-21 10:30:00,9.38,9.38,9.36,9.38,72400.0,9.38,9.38,9.36,9.38,72400.0
2012-09-21 10:35:00,9.38,9.4,9.37,9.38,38400.0,9.38,9.4,9.37,9.38,38400.0
2012-09-21 10:40:00,9.38,9.41,9.37,9.41,71200.0,9.38,9.41,9.37,9.41,71200.0
2012-09-21 10:45:00,9.41,9.46,9.41,9.45,85600.0,9.41,9.46,9.41,9.45,85600.0
2012-09-21 10:50:00,9.45,9.46,9.44,9.45,109600.0,9.45,9.46,9.44,9.45,109600.0
2012-09-21 10:55:00,9.45,9.46,9.43,9.43,24800.0,9.45,9.46,9.43,9.43,24800.0
2012-09-21 11:00:00,9.44,9.44,9.4,9.43,47200.0,9.44,9.44,9.4,9.43,47200.0
2012-09-21 11:05:00,9.42,9.43,9.42,9.43,26400.0,9.42,9.43,9.42,9.43,26400.0
2012-09-21 11:10:00,9.43,9.43,9.38,9.39,64800.0,9.43,9.43,9.38,9.39,64800.0
2012-09-21 11:15:00,9.39,9.42,9.39,9.41,19200.0,9.39,9.42,9.39,9.41,19200.0
2012-09-21 11:20:00,9.41,9.42,9.39,9.39,22800.0,9.41,9.42,9.39,9.39,22800.0
2012-09-21 11:25:00,9.4,9.4,9.38,9.39,32400.0,9.4,9.4,9.38,9.39,32400.0
2012-09-21 11:30:00,9.39,9.4,9.38,9.38,28400.0,9.39,9.4,9.38,9.38,28400.0
2012-09-21 11:35:00,9.38,9.38,9.38,9.38,60400.0,9.38,9.38,9.38,9.38,60400.0
2012-09-21 11:40:00,9.38,9.38,9.38,9.38,6800.0,9.38,9.38,9.38,9.38,6800.0
2012-09-21 11:45:00,9.38,9.39,9.38,9.38,14800.0,9.38,9.39,9.38,9.38,14800.0
2012-09-21 11:50:00,9.38,9.39,9.38,9.38,11600.0,9.38,9.39,9.38,9.38,11600.0
2012-09-21 11:55:00,9.38,9.38,9.38,9.38,5200.0,9.38,9.38,9.38,9.38,5200.0
2012-09-21 12:00:00,9.38,9.4,9.36,9.4,76400.0,9.38,9.4,9.36,9.4,76400.0
2012-09-21 12:05:00,9.4,9.41,9.37,9.37,75200.0,9.4,9.41,9.37,9.37,75200.0
2012-09-21 12:10:00,9.37,9.37,9.35,9.35,17200.0,9.37,9.37,9.35,9.35,17200.0
2012-09-21 12:15:00,9.35,9.37,9.35,9.37,8400.0,9.35,9.37,9.35,9.37,8400.0
2012-09-21 12:20:00,9.36,9.39,9.34,9.39,28800.0,9.36,9.39,9.34,9.39,28800.0
2012-09-21 12:25:00,9.39,9.4,9.39,9.39,6800.0,9.39,9.4,9.39,9.39,6800.0
2012-09-21 12:30:00,9.39,9.4,9.38,9.4,6400.0,9.39,9.4,9.38,9.4,6400.0
2012-09-21 12:35:00,9.4,9.42,9.4,9.42,19200.0,9.4,9.42,9.4,9.42,19200.0
2012-09-21 12:40:00,9.43,9.43,9.42,9.43,17600.0,9.43,9.43,9.42,9.43,17600.0
2012-09-21 12:45:00,9.43,9.43,9.42,9.42,13200.0,9.43,9.43,9.42,9.42,13200.0
2012-09-21 12:50:00,9.41,9.42,9.4,9.41,7200.0,9.41,9.42,9.4,9.41,7200.0
2012-09-21 12:55:00,9.42,9.42,9.41,9.42,8800.0,9.42,9.42,9.41,9.42,8800.0
2012-09-21 13:00:00,9.42,9.42,9.4,9.41,80000.0,9.42,9.42,9.4,9.41,80000.0
2012-09-21 13:05:00,9.41,9.41,9.38,9.39,107200.0,9.41,9.41,9.38,9.39,107200.0
2012-09-21 13:10:00,9.39,9.4,9.38,9.38,74000.0,9.39,9.4,9.38,9.38,74000.0
2012-09-21 13:15:00,9.37,9.37,9.33,9.34,29200.0,9.37,9.37,9.33,9.34,29200.0
2012-09-21 13:20:00,9.35,9.35,9.31,9.31,55600.0,9.35,9.35,9.31,9.31,55600.0
2012-09-21 13:25:00,9.31,9.31,9.28,9.29,23200.0,9.31,9.31,9.28,9.29,23200.0
2012-09-21 13:30:00,9.29,9.3,9.29,9.29,15600.0,9.29,9.3,9.29,9.29,15600.0
2012-09-21 13:35:00,9.29,9.3,9.29,9.3,37600.0,9.29,9.3,9.29,9.3,37600.0
2012-09-21 13:40:00,9.3,9.3,9.28,9.28,298000.0,9.3,9.3,9.28,9.28,298000.0
2012-09-21 13:45:00,9.29,9.29,9.28,9.28,9600.0,9.29,9.29,9.28,9.28,9600.0
2012-09-21 13:50:00,9.29,9.3,9.28,9.3,28800.0,9.29,9.3,9.28,9.3,28800.0
2012-09-21 13:55:00,9.3,9.3,9.29,9.29,16800.0,9.3,9.3,9.29,9.29,16800.0
2012-09-21 14:00:00,9.29,9.29,9.28,9.29,12000.0,9.29,9.29,9.28,9.29,12000.0
2012-09-21 14:05:00,9.29,9.3,9.29,9.3,12800.0,9.29,9.3,9.29,9.3,12800.0
2012-09-21 14:10:00,9.29,9.29,9.28,9.28,4800.0,9.29,9.29,9.28,9.28,4800.0
2012-09-21 14:15:00,9.28,9.32,9.27,9.31,12800.0,9.28,9.32,9.27,9.31,12800.0
2012-09-21 14:20:00,9.31,9.31,9.31,9.31,6800.0,9.31,9.31,9.31,9.31,6800.0
2012-09-21 14:25:00,9.31,9.33,9.31,9.31,23200.0,9.31,9.33,9.31,9.31,23200.0
2012-09-21 14:30:00,9.31,9.32,9.3,9.31,7600.0,9.31,9.32,9.3,9.31,7600.0
2012-09-21 14:35:00,9.31,9.36,9.31,9.36,20000.0,9.31,9.36,9.31,9.36,20000.0
2012-09-21 14:40:00,9.36,9.37,9.36,9.36,22800.0,9.36,9.37,9.36,9.36,22800.0
2012-09-21 14:45:00,9.35,9.36,9.35,9.36,22400.0,9.35,9.36,9.35,9.36,22400.0
2012-09-21 14:50:00,9.36,9.37,9.35,9.37,10800.0,9.36,9.37,9.35,9.37,10800.0
2012-09-21 14:55:00,9.38,9.38,9.34,9.35,41200.0,9.38,9.38,9.34,9.35,41200.0
2012-09-21 15:00:00,9.35,9.35,9.34,9.35,25200.0,9.35,9.35,9.34,9.35,25200.0
2012-09-21 15:05:00,9.35,9.35,9.34,9.35,32800.0,9.35,9.35,9.34,9.35,32800.0
2012-09-21 15:10:00,9.35,9.36,9.35,9.35,42400.0,9.35,9.36,9.35,9.35,42400.0
2012-09-21 15:15:00,9.35,9.35,9.32,9.35,24400.0,9.35,9.35,9.32,9.35,24400.0
2012-09-21 15:20:00,9.35,9.36,9.34,9.35,39600.0,9.35,9.36,9.34,9.35,39600.0
2012-09-21 15:25:00,9.35,9.35,9.34,9.35,56400.0,9.35,9.35,9.34,9.35,56400.0
2012-09-21 15:30:00,9.35,9.35,9.34,9.35,38800.0,9.35,9.35,9.34,9.35,38800.0
2012-09-21 15:35:00,9.35,9.38,9.35,9.37,34000.0,9.35,9.38,9.35,9.37,34000.0
2012-09-21 15:40:00,9.37,9.38,9.37,9.38,62400.0,9.37,9.38,9.37,9.38,62400.0
2012-09-21 15:45:00,9.38,9.38,9.34,9.35,108000.0,9.38,9.38,9.34,9.35,108000.0
2012-09-21 15:50:00,9.35,9.35,9.33,9.33,120800.0,9.35,9.35,9.33,9.33,120800.0
2012-09-21 15:55:00,9.33,9.34,9.33,9.34,137600.0,9.33,9.34,9.33,9.34,137600.0
2012-09-24 09:30:00,9.25,9.27,9.14,9.17,53200.0,9.25,9.27,9.14,9.17,53200.0
2012-09-24 09:35:00,9.17,9.27,9.17,9.27,14000.0,9.17,9.27,9.17,9.27,14000.0
2012-09-24 09:40:00,9.26,9.28,9.22,9.24,70400.0,9.26,9.28,9.22,9.24,70400.0
2012-09-24 09:45:00,9.24,9.25,9.22,9.25,101200.0,9.24,9.25,9.22,9.25,101200.0
2012-09-24 09:50:00,9.24,9.25,9.24,9.25,24400.0,9.24,9.25,9.24,9.25,24400.0
2012-09-24 09:55:00,9.25,9.26,9.24,9.25,16000.0,9.25,9.26,9.24,9.25,16000.0
2012-09-24 10:00:00,9.24,9.26,9.24,9.26,58000.0,9.24,9.26,9.24,9.26,58000.0
2012-09-24 10:05:00,9.26,9.27,9.26,9.27,6800.0,9.26,9.27,9.26,9.27,6800.0
2012-09-24 10:10:00,9.27,9.27,9.25,9.25,6800.0,9.27,9.27,9.25,9.25,6800.0
2012-09-24 10:15:00,9.25,9.28,9.25,9.27,13200.0,9.25,9.28,9.25,9.27,13200.0
2012-09-24 10:20:00,9.27,9.28,9.26,9.26,11600.0,9.27,9.28,9.26,9.26,11600.0
2012-09-24 10:25:00,9.27,9.28,9.26,9.26,5600.0,9.27,9.28,9.26,9.26,5600.0
2012-09-24 10:30:00,9.27,9.28,9.26,9.27,16000.0,9.27,9.28,9.26,9.27,16000.0
2012-09-24 10:35:00,9.27,9.28,9.26,9.26,13600.0,9.27,9.28,9.26,9.26,13600.0
2012-09-24 10:40:00,9.27,9.27,9.25,9.25,5200.0,9.27,9.27,9.25,9.25,5200.0
2012-09-24 10:45:00,9.25,9.25,9.21,9.21,26800.0,9.25,9.25,9.21,9.21,26800.0
2012-09-24 10:50:00,9.21,9.24,9.2,9.21,90000.0,9.21,9.24,9.2,9.21,90000.0
2012-09-24 10:55:00,9.21,9.22,9.2,9.2,14000.0,9.21,9.22,9.2,9.2,14000.0
2012-09-24 11:00:00,9.2,9.24,9.2,9.24,11600.0,9.2,9.24,9.2,9.24,11600.0
2012-09-24 11:05:00,9.25,9.25,9.23,9.23,26400.0,9.25,9.25,9.23,9.23,26400.0
2012-09-24 11:10:00,9.24,9.24,9.22,9.24,7600.0,9.24,9.24,9.22,9.24,7600.0
2012-09-24 11:15:00,9.24,9.26,9.24,9.25,26800.0,9.24,9.26,9.24,9.25,26800.0
2012-09-24 11:20:00,9.25,9.26,9.24,9.24,19600.0,9.25,9.26,9.24,9.24,19600.0
2012-09-24 11:25:00,9.24,9.25,9.24,9.24,5200.0,9.24,9.25,9.24,9.24,5200.0
2012-09-24 11:30:00,9.24,9.26,9.24,9.25,15600.0,9.24,9.26,9.24,9.25,15600.0
2012-09-24 11:35:00,9.25,9.25,9.24,9.24,4400.0,9.25,9.25,9.24,9.24,4400.0
2012-09-24 11:40:00,9.24,9.24,9.23,9.24,7600.0,9.24,9.24,9.23,9.24,7600.0
2012-09-24 11:45:00,9.24,9.26,9.24,9.24,11600.0,9.24,9.26,9.24,9.24,11600.0
2012-09-24 11:50:00,9.25,9.25,9.24,9.24,10400.0,9.25,9.25,9.24,9.24,10400.0
2012-09-24 11:55:00,9.25,9.25,9.25,9.25,14800.0,9.25,9.25,9.25,9.25,14800.0
2012-09-24 12:00:00,9.25,9.25,9.23,9.23,5600.0,9.25,9.25,9.23,9.23,5600.0
2012-09-24 12:05:00,9.23,9.24,9.23,9.24,2800.0,9.23,9.24,9.23,9.24,2800.0
2012-09-24 12:10:00,9.25,9.25,9.24,9.24,12400.0,9.25,9.25,9.24,9.24,12400.0
2012-09-24 12:15:00,9.25,9.25,9.24,9.24,5200.0,9.25,9.25,9.24,9.24,5200.0
2012-09-24 12:20:00,9.25,9.26,9.23,9.23,10400.0,9.25,9.26,9.23,9.23,10400.0
2012-09-24 12:25:00,9.24,9.25,9.24,9.25,3200.0,9.24,9.25,9.24,9.25,3200.0
2012-09-24 12:30:00,9.25,9.25,9.23,9.23,8400.0,9.25,9.25,9.23,9.23,8400.0
2012-09-24 12:35:00,9.23,9.24,9.23,9.23,8800.0,9.23,9.24,9.23,9.23,8800.0
2012-09-24 12:40:00,9.22,9.25,9.22,9.25,2400.0,9.22,9.25,9.22,9.25,2400.0
2012-09-24 12:45:00,9.24,9.25,9.24,9.24,12400.0,9.24,9.25,9.24,9.24,12400.0
2012-09-24 12:50:00,9.24,9.26,9.24,9.24,31200.0,9.24,9.26,9.24,9.24,31200.0
2012-09-24 12:55:00,9.24,9.24,9.23,9.24,5600.0,9.24,9.24,9.23,9.24,5600.0
2012-09-24 13:00:00,9.23,9.25,9.23,9.25,12400.0,9.23,9.25,9.23,9.25,12400.0
2012-09-24 13:05:00,9.24,9.25,9.24,9.25,10000.0,9.24,9.25,9.24,9.25,10000.0
2012-09-24 13:10:00,9.25,9.25,9.24,9.24,8400.0,9.25,9.25,9.24,9.24,8400.0
2012-09-24 13:15:00,9.24,9.24,9.22,9.22,9600.0,9.24,9.24,9.22,9.22,9600.0
2012-09-24 13:20:00,9.22,9.23,9.22,9.22,3200.0,9.22,9.23,9.22,9.22,3200.0
2012-09-24 13:25:00,9.22,9.24,9.22,9.24,4400.0,9.22,9.24,9.22,9.24,4400.0
2012-09-24 13:30:00,9.23,9.23,9.22,9.22,3200.0,9.23,9.23,9.22,9.22,3200.0
2012-09-24 13:35:00,9.22,9.23,9.21,9.23,11600.0,9.22,9.23,9.21,9.23,11600.0
2012-09-24 13:40:00,9.24,9.24,9.22,9.23,3600.0,9.24,9.24,9.22,9.23,3600.0
2012-09-24 13:45:00,9.23,9.24,9.22,9.24,5600.0,9.23,9.24,9.22,9.24,5600.0
2012-09-24 13:50:00,9.24,9.24,9.24,9.24,14000.0,9.24,9.24,9.24,9.24,14000.0
2012-09-24 13:55:00,9.24,9.24,9.23,9.23,6800.0,9.24,9.24,9.23,9.23,6800.0
2012-09-24 14:00:00,9.24,9.25,9.24,9.24,34400.0,9.24,9.25,9.24,9.24,34400.0
2012-09-24 14:05:00,9.24,9.25,9.24,9.24,9600.0,9.24,9.25,9.24,9.24,9600.0
2012-09-24 14:10:00,9.25,9.25,9.24,9.24,14400.0,9.25,9.25,9.24,9.24,14400.0
2012-09-24 14:15:00,9.24,9.25,9.24,9.25,6400.0,9.24,9.25,9.24,9.25,6400.0
2012-09-24 14:20:00,9.24,9.25,9.24,9.24,20000.0,9.24,9.25,9.24,9.24,20000.0
2012-09-24 14:25:00,9.24,9.25,9.24,9.25,16800.0,9.24,9.25,9.24,9.25,16800.0
2012-09-24 14:30:00,9.25,9.26,9.24,9.24,23600.0,9.25,9.26,9.24,9.24,23600.0
2012-09-24 14:35:00,9.25,9.25,9.24,9.25,27200.0,9.25,9.25,9.24,9.25,27200.0
2012-09-24 14:40:00,9.25,9.26,9.25,9.26,8400.0,9.25,9.26,9.25,9.26,8400.0
2012-09-24 14:45:00,9.27,9.27,9.27,9.27,9200.0,9.27,9.27,9.27,9.27,9200.0
2012-09-24 14:50:00,9.27,9.28,9.25,9.25,13200.0,9.27,9.28,9.25,9.25,13200.0
2012-09-24 14:55:00,9.25,9.26,9.24,9.25,14800.0,9.25,9.26,9.24,9.25,14800.0
2012-09-24 15:00:00,9.25,9.26,9.25,9.25,8800.0,9.25,9.26,9.25,9.25,8800.0
2012-09-24 15:05:00,9.25,9.27,9.25,9.26,14800.0,9.25,9.27,9.25,9.26,14800.0
2012-09-24 15:10:00,9.26,9.26,9.26,9.26,15600.0,9.26,9.26,9.26,9.26,15600.0
2012-09-24 15:15:00,9.26,9.26,9.26,9.26,13600.0,9.26,9.26,9.26,9.26,13600.0
2012-09-24 15:20:00,9.26,9.26,9.25,9.26,19600.0,9.26,9.26,9.25,9.26,19600.0
2012-09-24 15:25:00,9.26,9.27,9.24,9.26,28400.0,9.26,9.27,9.24,9.26,28400.0
2012-09-24 15:30:00,9.26,9.26,9.25,9.26,18000.0,9.26,9.26,9.25,9.26,18000.0
2012-09-24 15:35:00,9.26,9.27,9.26,9.26,22800.0,9.26,9.27,9.26,9.26,22800.0
2012-09-24 15:40:00,9.26,9.27,9.24,9.24,22000.0,9.26,9.27,9.24,9.24,22000.0
2012-09-24 15:45:00,9.25,9.26,9.24,9.26,31200.0,9.25,9.26,9.24,9.26,31200.0
2012-09-24 15:50:00,9.25,9.26,9.24,9.24,51600.0,9.25,9.26,9.24,9.24,51600.0
2012-09-24 15:55:00,9.24,9.25,9.24,9.25,56800.0,9.24,9.25,9.24,9.25,56800.0
2012-09-25 09:30:00,9.3,9.33,9.26,9.33,23200.0,9.3,9.33,9.26,9.33,23200.0
2012-09-25 09:35:00,9.33,9.34,9.32,9.34,5200.0,9.33,9.34,9.32,9.34,5200.0
2012-09-25 09:40:00,9.35,9.35,9.33,9.33,3600.0,9.35,9.35,9.33,9.33,3600.0
2012-09-25 09:45:00,9.33,9.34,9.31,9.31,23200.0,9.33,9.34,9.31,9.31,23200.0
2012-09-25 09:50:00,9.31,9.31,9.29,9.3,9600.0,9.31,9.31,9.29,9.3,9600.0
2012-09-25 09:55:00,9.29,9.29,9.27,9.27,12000.0,9.29,9.29,9.27,9.27,12000.0
2012-09-25 10:00:00,9.29,9.31,9.28,9.28,6800.0,9.29,9.31,9.28,9.28,6800.0
2012-09-25 10:05:00,9.28,9.32,9.28,9.31,12000.0,9.28,9.32,9.28,9.31,12000.0
2012-09-25 10:10:00,9.32,9.32,9.31,9.31,12000.0,9.32,9.32,9.31,9.31,12000.0
2012-09-25 10:15:00,9.31,9.31,9.28,9.28,20400.0,9.31,9.31,9.28,9.28,20400.0
2012-09-25 10:20:00,9.29,9.31,9.29,9.31,11600.0,9.29,9.31,9.29,9.31,11600.0
2012-09-25 10:25:00,9.31,9.32,9.26,9.28,18800.0,9.31,9.32,9.26,9.28,18800.0
2012-09-25 10:30:00,9.28,9.28,9.26,9.28,17600.0,9.28,9.28,9.26,9.28,17600.0
2012-09-25 10:35:00,9.28,9.28,9.25,9.25,16400.0,9.28,9.28,9.25,9.25,16400.0
2012-09-25 10:40:00,9.25,9.26,9.25,9.25,12400.0,9.25,9.26,9.25,9.25,12400.0
2012-09-25 10:45:00,9.25,9.27,9.25,9.27,9600.0,9.25,9.27,9.25,9.27,9600.0
2012-09-25 10:50:00,9.27,9.27,9.24,9.24,13600.0,9.27,9.27,9.24,9.24,13600.0
2012-09-25 10:55:00,9.24,9.24,9.23,9.24,24800.0,9.24,9.24,9.23,9.24,24800.0
2012-09-25 11:00:00,9.24,9.26,9.24,9.26,6000.0,9.24,9.26,9.24,9.26,6000.0
2012-09-25 11:05:00,9.26,9.26,9.26,9.26,19600.0,9.26,9.26,9.26,9.26,19600.0
2012-09-25 11:10:00,9.26,9.26,9.24,9.26,18000.0,9.26,9.26,9.24,9.26,18000.0
2012-09-25 11:15:00,9.25,9.25,9.24,9.24,10800.0,9.25,9.25,9.24,9.24,10800.0
2012-09-25 11:20:00,9.24,9.25,9.24,9.24,3600.0,9.24,9.25,9.24,9.24,3600.0
2012-09-25 11:25:00,9.24,9.25,9.24,9.25,13200.0,9.24,9.25,9.24,9.25,13200.0
2012-09-25 11:30:00,9.25,9.26,9.25,9.26,15200.0,9.25,9.26,9.25,9.26,15200.0
2012-09-25 11:35:00,9.26,9.26,9.25,9.26,10000.0,9.26,9.26,9.25,9.26,10000.0
2012-09-25 11:40:00,9.26,9.26,9.21,9.21,14400.0,9.26,9.26,9.21,9.21,14400.0
2012-09-25 11:45:00,9.21,9.23,9.21,9.22,12400.0,9.21,9.23,9.21,9.22,12400.0
2012-09-25 11:50:00,9.22,9.22,9.22,9.22,4000.0,9.22,9.22,9.22,9.22,4000.0
2012-09-25 11:55:00,9.21,9.22,9.21,9.21,8000.0,9.21,9.22,9.21,9.21,8000.0
2012-09-25 12:00:00,9.22,9.22,9.2,9.2,4000.0,9.22,9.22,9.2,9.2,4000.0
2012-09-25 12:05:00,9.2,9.22,9.2,9.22,6800.0,9.2,9.22,9.2,9.22,6800.0
2012-09-25 12:10:00,9.22,9.23,9.22,9.23,13600.0,9.22,9.23,9.22,9.23,13600.0
2012-09-25 12:15:00,9.22,9.23,9.21,9.22,8400.0,9.22,9.23,9.21,9.22,8400.0
2012-09-25 12:20:00,9.22,9.24,9.22,9.24,5600.0,9.22,9.24,9.22,9.24,5600.0
2012-09-25 12:25:00,9.24,9.24,9.23,9.24,6800.0,9.24,9.24,9.23,9.24,6800.0
2012-09-25 12:30:00,9.24,9.24,9.24,9.24,5200.0,9.24,9.24,9.24,9.24,5200.0
2012-09-25 12:35:00,9.22,9.22,9.2,9.22,63200.0,9.22,9.22,9.2,9.22,63200.0
2012-09-25 12:40:00,9.21,9.23,9.21,9.23,28400.0,9.21,9.23,9.21,9.23,28400.0
2012-09-25 12:45:00,9.22,9.23,9.22,9.23,6000.0,9.22,9.23,9.22,9.23,6000.0
2012-09-25 12:50:00,9.23,9.23,9.22,9.22,8400.0,9.23,9.23,9.22,9.22,8400.0
2012-09-25 12:55:00,9.22,9.25,9.22,9.25,95200.0,9.22,9.25,9.22,9.25,95200.0
2012-09-25 13:00:00,9.24,9.24,9.22,9.22,4400.0,9.24,9.24,9.22,9.22,4400.0
2012-09-25 13:05:00,9.22,9.22,9.22,9.22,14000.0,9.22,9.22,9.22,9.22,14000.0
2012-09-25 13:10:00,9.22,9.24,9.22,9.23,8400.0,9.22,9.24,9.22,9.23,8400.0
2012-09-25 13:15:00,9.23,9.24,9.23,9.24,5600.0,9.23,9.24,9.23,9.24,5600.0
2012-09-25 13:20:00,9.23,9.24,9.23,9.24,21200.0,9.23,9.24,9.23,9.24,21200.0
2012-09-25 13:25:00,9.24,9.24,9.23,9.23,44400.0,9.24,9.24,9.23,9.23,44400.0
2012-09-25 13:30:00,9.23,9.24,9.22,9.24,12800.0,9.23,9.24,9.22,9.24,12800.0
2012-09-25 13:35:00,9.24,9.25,9.23,9.24,11600.0,9.24,9.25,9.23,9.24,11600.0
2012-09-25 13:40:00,9.24,9.24,9.23,9.23,12400.0,9.24,9.24,9.23,9.23,12400.0
2012-09-25 13:45:00,9.23,9.24,9.22,9.23,14800.0,9.23,9.24,9.22,9.23,14800.0
2012-09-25 13:50:00,9.24,9.24,9.22,9.22,10400.0,9.24,9.24,9.22,9.22,10400.0
2012-09-25 13:55:00,9.22,9.23,9.22,9.23,6800.0,9.22,9.23,9.22,9.23,6800.0
2012-09-25 14:00:00,9.22,9.22,9.22,9.22,10400.0,9.22,9.22,9.22,9.22,10400.0
2012-09-25 14:05:00,9.22,9.22,9.22,9.22,11600.0,9.22,9.22,9.22,9.22,11600.0
2012-09-25 14:10:00,9.22,9.24,9.22,9.24,7200.0,9.22,9.24,9.22,9.24,7200.0
2012-09-25 14:15:00,9.23,9.24,9.22,9.23,50400.0,9.23,9.24,9.22,9.23,50400.0
2012-09-25 14:20:00,9.22,9.22,9.22,9.22,12800.0,9.22,9.22,9.22,9.22,12800.0
2012-09-25 14:25:00,9.22,9.23,9.22,9.23,26000.0,9.22,9.23,9.22,9.23,26000.0
2012-09-25 14:30:00,9.23,9.23,9.22,9.23,16800.0,9.23,9.23,9.22,9.23,16800.0
2012-09-25 14:35:00,9.22,9.24,9.22,9.24,18000.0,9.22,9.24,9.22,9.24,18000.0
2012-09-25 14:40:00,9.23,9.23,9.22,9.23,22800.0,9.23,9.23,9.22,9.23,22800.0
2012-09-25 14:45:00,9.22,9.23,9.21,9.22,22400.0,9.22,9.23,9.21,9.22,22400.0
2012-09-25 14:50:00,9.22,9.22,9.21,9.22,22000.0,9.22,9.22,9.21,9.22,22000.0
2012-09-25 14:55:00,9.21,9.21,9.19,9.2,24800.0,9.21,9.21,9.19,9.2,24800.0
2012-09-25 15:00:00,9.2,9.2,9.15,9.17,43600.0,9.2,9.2,9.15,9.17,43600.0
2012-09-25 15:05:00,9.17,9.17,9.15,9.15,29200.0,9.17,9.17,9.15,9.15,29200.0
2012-09-25 15:10:00,9.15,9.15,9.13,9.13,38400.0,9.15,9.15,9.13,9.13,38400.0
2012-09-25 15:15:00,9.13,9.13,9.11,9.11,21200.0,9.13,9.13,9.11,9.11,21200.0
2012-09-25 15:20:00,9.11,9.13,9.1,9.13,27600.0,9.11,9.13,9.1,9.13,27600.0
2012-09-25 15:25:00,9.12,9.13,9.11,9.11,20800.0,9.12,9.13,9.11,9.11,20800.0
2012-09-25 15:30:00,9.11,9.13,9.11,9.13,30000.0,9.11,9.13,9.11,9.13,30000.0
2012-09-25 15:35:00,9.13,9.13,9.11,9.11,25200.0,9.13,9.13,9.11,9.11,25200.0
2012-09-25 15:40:00,9.11,9.12,9.1,9.11,31200.0,9.11,9.12,9.1,9.11,31200.0
2012-09-25 15:45:00,9.11,9.12,9.1,9.11,23600.0,9.11,9.12,9.1,9.11,23600.0
2012-09-25 15:50:00,9.11,9.12,9.1,9.11,30000.0,9.11,9.12,9.1,9.11,30000.0
2012-09-25 15:55:00,9.11,9.11,9.1,9.1,97200.0,9.11,9.11,9.1,9.1,97200.0
2012-09-26 09:30:00,9.12,9.13,9.09,9.12,28800.0,9.12,9.13,9.09,9.12,28800.0
2012-09-26 09:35:00,9.13,9.18,9.11,9.17,60000.0,9.13,9.18,9.11,9.17,60000.0
2012-09-26 09:40:00,9.16,9.19,9.15,9.19,66000.0,9.16,9.19,9.15,9.19,66000.0
2012-09-26 09:45:00,9.19,9.19,9.15,9.15,18400.0,9.19,9.19,9.15,9.15,18400.0
2012-09-26 09:50:00,9.15,9.15,9.15,9.15,12000.0,9.15,9.15,9.15,9.15,12000.0
2012-09-26 09:55:00,9.15,9.15,9.14,9.15,4000.0,9.15,9.15,9.14,9.15,4000.0
2012-09-26 10:00:00,9.14,9.14,9.1,9.12,14800.0,9.14,9.14,9.1,9.12,14800.0
2012-09-26 10:05:00,9.12,9.13,9.11,9.11,9200.0,9.12,9.13,9.11,9.11,9200.0
2012-09-26 10:10:00,9.11,9.11,9.06,9.07,33200.0,9.11,9.11,9.06,9.07,33200.0
2012-09-26 10:15:00,9.06,9.07,9.05,9.07,8000.0,9.06,9.07,9.05,9.07,8000.0
2012-09-26 10:20:00,9.07,9.08,9.06,9.08,15600.0,9.07,9.08,9.06,9.08,15600.0
2012-09-26 10:25:00,9.08,9.09,9.06,9.07,14000.0,9.08,9.09,9.06,9.07,14000.0
2012-09-26 10:30:00,9.07,9.08,9.05,9.06,12000.0,9.07,9.08,9.05,9.06,12000.0
2012-09-26 10:35:00,9.06,9.06,9.04,9.05,17200.0,9.06,9.06,9.04,9.05,17200.0
2012-09-26 10:40:00,9.04,9.06,9.04,9.06,17600.0,9.04,9.06,9.04,9.06,17600.0
2012-09-26 10:45:00,9.07,9.07,9.05,9.07,15600.0,9.07,9.07,9.05,9.07,15600.0
2012-09-26 10:50:00,9.08,9.12,9.07,9.11,22400.0,9.08,9.12,9.07,9.11,22400.0
2012-09-26 10:55:00,9.11,9.11,9.08,9.08,12400.0,9.11,9.11,9.08,9.08,12400.0
2012-09-26 11:00:00,9.06,9.09,9.06,9.08,6000.0,9.06,9.09,9.06,9.08,6000.0
2012-09-26 11:05:00,9.08,9.09,9.07,9.07,11200.0,9.08,9.09,9.07,9.07,11200.0
2012-09-26 11:10:00,9.08,9.11,9.08,9.11,14000.0,9.08,9.11,9.08,9.11,14000.0
2012-09-26 11:15:00,9.11,9.15,9.11,9.15,12800.0,9.11,9.15,9.11,9.15,12800.0
2012-09-26 11:20:00,9.15,9.15,9.14,9.15,13200.0,9.15,9.15,9.14,9.15,13200.0
2012-09-26 11:25:00,9.15,9.15,9.14,9.14,6800.0,9.15,9.15,9.14,9.14,6800.0
2012-09-26 11:30:00,9.13,9.13,9.11,9.11,6400.0,9.13,9.13,9.11,9.11,6400.0
2012-09-26 11:35:00,9.11,9.11,9.09,9.09,1600.0,9.11,9.11,9.09,9.09,1600.0
2012-09-26 11:40:00,9.09,9.12,9.08,9.11,9600.0,9.09,9.12,9.08,9.11,9600.0
2012-09-26 11:45:00,9.12,9.12,9.1,9.1,6000.0,9.12,9.12,9.1,9.1,6000.0
2012-09-26 11:50:00,9.1,9.1,9.08,9.09,10400.0,9.1,9.1,9.08,9.09,10400.0
2012-09-26 11:55:00,9.09,9.09,9.08,9.08,13600.0,9.09,9.09,9.08,9.08,13600.0
2012-09-26 12:00:00,9.08,9.09,9.08,9.09,4800.0,9.08,9.09,9.08,9.09,4800.0
2012-09-26 12:05:00,9.09,9.15,9.09,9.14,12800.0,9.09,9.15,9.09,9.14,12800.0
2012-09-26 12:10:00,9.15,9.16,9.14,9.16,16800.0,9.15,9.16,9.14,9.16,16800.0
2012-09-26 12:15:00,9.17,9.17,9.15,9.15,6400.0,9.17,9.17,9.15,9.15,6400.0
2012-09-26 12:20:00,9.15,9.15,9.13,9.13,6000.0,9.15,9.15,9.13,9.13,6000.0
2012-09-26 12:25:00,9.13,9.14,9.12,9.12,3600.0,9.13,9.14,9.12,9.12,3600.0
2012-09-26 12:30:00,9.12,9.13,9.11,9.13,8000.0,9.12,9.13,9.11,9.13,8000.0
2012-09-26 12:35:00,9.13,9.14,9.13,9.14,4000.0,9.13,9.14,9.13,9.14,4000.0
2012-09-26 12:40:00,9.15,9.15,9.13,9.13,4800.0,9.15,9.15,9.13,9.13,4800.0
2012-09-26 12:45:00,9.13,9.13,9.13,9.13,2800.0,9.13,9.13,9.13,9.13,2800.0
2012-09-26 12:50:00,9.13,9.14,9.12,9.14,6000.0,9.13,9.14,9.12,9.14,6000.0
2012-09-26 12:55:00,9.14,9.16,9.14,9.15,5200.0,9.14,9.16,9.14,9.15,5200.0
2012-09-26 13:00:00,9.15,9.15,9.15,9.15,8000.0,9.15,9.15,9.15,9.15,8000.0
2012-09-26 13:05:00,9.15,9.17,9.15,9.16,5200.0,9.15,9.17,9.15,9.16,5200.0
2012-09-26 13:10:00,9.17,9.17,9.16,9.16,8000.0,9.17,9.17,9.16,9.16,8000.0
2012-09-26 13:15:00,9.16,9.16,9.15,9.15,4400.0,9.16,9.16,9.15,9.15,4400.0
2012-09-26 13:20:00,9.15,9.15,9.15,9.15,4400.0,9.15,9.15,9.15,9.15,4400.0
2012-09-26 13:25:00,9.16,9.16,9.15,9.15,8000.0,9.16,9.16,9.15,9.15,8000.0
2012-09-26 13:30:00,9.15,9.15,9.15,9.15,11200.0,9.15,9.15,9.15,9.15,11200.0
2012-09-26 13:35:00,9.14,9.15,9.14,9.14,4800.0,9.14,9.15,9.14,9.14,4800.0
2012-09-26 13:40:00,9.15,9.15,9.14,9.15,5200.0,9.15,9.15,9.14,9.15,5200.0
2012-09-26 13:45:00,9.15,9.15,9.13,9.15,11200.0,9.15,9.15,9.13,9.15,11200.0
2012-09-26 13:50:00,9.14,9.16,9.13,9.14,28400.0,9.14,9.16,9.13,9.14,28400.0
2012-09-26 13:55:00,9.13,9.13,9.11,9.11,9200.0,9.13,9.13,9.11,9.11,9200.0
2012-09-26 14:00:00,9.11,9.12,9.11,9.11,11600.0,9.11,9.12,9.11,9.11,11600.0
2012-09-26 14:05:00,9.11,9.12,9.1,9.12,10400.0,9.11,9.12,9.1,9.12,10400.0
2012-09-26 14:10:00,9.12,9.12,9.12,9.12,800.0,9.12,9.12,9.12,9.12,800.0
2012-09-26 14:15:00,9.12,9.13,9.12,9.12,6800.0,9.12,9.13,9.12,9.12,6800.0
2012-09-26 14:20:00,9.13,9.15,9.12,9.15,14000.0,9.13,9.15,9.12,9.15,14000.0
2012-09-26 14:25:00,9.15,9.17,9.14,9.14,26000.0,9.15,9.17,9.14,9.14,26000.0
2012-09-26 14:30:00,9.15,9.15,9.12,9.13,19600.0,9.15,9.15,9.12,9.13,19600.0
2012-09-26 14:35:00,9.14,9.14,9.11,9.11,6800.0,9.14,9.14,9.11,9.11,6800.0
2012-09-26 14:40:00,9.11,9.11,9.1,9.1,4800.0,9.11,9.11,9.1,9.1,4800.0
2012-09-26 14:45:00,9.1,9.11,9.1,9.1,5600.0,9.1,9.11,9.1,9.1,5600.0
2012-09-26 14:50:00,9.1,9.11,9.1,9.1,16800.0,9.1,9.11,9.1,9.1,16800.0
2012-09-26 14:55:00,9.1,9.12,9.1,9.12,9600.0,9.1,9.12,9.1,9.12,9600.0
2012-09-26 15:00:00,9.11,9.12,9.1,9.11,13200.0,9.11,9.12,9.1,9.11,13200.0
2012-09-26 15:05:00,9.12,9.12,9.1,9.11,9600.0,9.12,9.12,9.1,9.11,9600.0
2012-09-26 15:10:00,9.11,9.12,9.1,9.11,12400.0,9.11,9.12,9.1,9.11,12400.0
2012-09-26 15:15:00,9.11,9.12,9.11,9.12,17200.0,9.11,9.12,9.11,9.12,17200.0
2012-09-26 15:20:00,9.11,9.12,9.1,9.1,12400.0,9.11,9.12,9.1,9.1,12400.0
2012-09-26 15:25:00,9.1,9.11,9.09,9.09,8800.0,9.1,9.11,9.09,9.09,8800.0
2012-09-26 15:30:00,9.09,9.11,9.09,9.1,12800.0,9.09,9.11,9.09,9.1,12800.0
2012-09-26 15:35:00,9.1,9.1,9.09,9.1,14400.0,9.1,9.1,9.09,9.1,14400.0
2012-09-26 15:40:00,9.1,9.11,9.09,9.11,11600.0,9.1,9.11,9.09,9.11,11600.0
2012-09-26 15:45:00,9.11,9.12,9.1,9.11,36400.0,9.11,9.12,9.1,9.11,36400.0
2012-09-26 15:50:00,9.11,9.13,9.11,9.13,32800.0,9.11,9.13,9.11,9.13,32800.0
2012-09-26 15:55:00,9.13,9.14,9.12,9.13,127200.0,9.13,9.14,9.12,9.13,127200.0
2012-09-27 09:30:00,9.16,9.24,9.16,9.22,22000.0,9.16,9.24,9.16,9.22,22000.0
2012-09-27 09:35:00,9.24,9.28,9.24,9.26,19200.0,9.24,9.28,9.24,9.26,19200.0
2012-09-27 09:40:00,9.26,9.29,9.25,9.29,15600.0,9.26,9.29,9.25,9.29,15600.0
2012-09-27 09:45:00,9.29,9.3,9.27,9.27,115600.0,9.29,9.3,9.27,9.27,115600.0
2012-09-27 09:50:00,9.28,9.31,9.28,9.31,53200.0,9.28,9.31,9.28,9.31,53200.0
2012-09-27 09:55:00,9.31,9.31,9.28,9.28,30000.0,9.31,9.31,9.28,9.28,30000.0
2012-09-27 10:00:00,9.28,9.28,9.27,9.27,16400.0,9.28,9.28,9.27,9.27,16400.0
2012-09-27 10:05:00,9.28,9.29,9.28,9.28,22000.0,9.28,9.29,9.28,9.28,22000.0
2012-09-27 10:10:00,9.28,9.29,9.28,9.28,25200.0,9.28,9.29,9.28,9.28,25200.0
2012-09-27 10:15:00,9.29,9.29,9.27,9.28,32800.0,9.29,9.29,9.27,9.28,32800.0
2012-09-27 10:20:00,9.28,9.28,9.28,9.28,2000.0,9.28,9.28,9.28,9.28,2000.0
2012-09-27 10:25:00,9.28,9.28,9.26,9.26,6400.0,9.28,9.28,9.26,9.26,6400.0
2012-09-27 10:30:00,9.26,9.26,9.24,9.25,9200.0,9.26,9.26,9.24,9.25,9200.0
2012-09-27 10:35:00,9.24,9.24,9.24,9.24,2000.0,9.24,9.24,9.24,9.24,2000.0
2012-09-27 10:40:00,9.24,9.24,9.24,9.24,1200.0,9.24,9.24,9.24,9.24,1200.0
2012-09-27 10:45:00,9.23,9.26,9.23,9.25,8800.0,9.23,9.26,9.23,9.25,8800.0
2012-09-27 10:50:00,9.26,9.26,9.24,9.24,6400.0,9.26,9.26,9.24,9.24,6400.0
2012-09-27 10:55:00,9.24,9.25,9.24,9.24,2800.0,9.24,9.25,9.24,9.24,2800.0
2012-09-27 11:00:00,9.24,9.26,9.24,9.25,14800.0,9.24,9.26,9.24,9.25,14800.0
2012-09-27 11:05:00,9.25,9.26,9.23,9.24,34000.0,9.25,9.26,9.23,9.24,34000.0
2012-09-27 11:10:00,9.24,9.24,9.23,9.23,25200.0,9.24,9.24,9.23,9.23,25200.0
2012-09-27 11:15:00,9.22,9.23,9.21,9.23,3200.0,9.22,9.23,9.21,9.23,3200.0
2012-09-27 11:20:00,9.23,9.24,9.21,9.21,12800.0,9.23,9.24,9.21,9.21,12800.0
2012-09-27 11:25:00,9.19,9.21,9.19,9.21,5200.0,9.19,9.21,9.19,9.21,5200.0
2012-09-27 11:30:00,9.21,9.21,9.2,9.2,2800.0,9.21,9.21,9.2,9.2,2800.0
2012-09-27 11:35:00,9.23,9.25,9.23,9.25,2800.0,9.23,9.25,9.23,9.25,2800.0
2012-09-27 11:40:00,9.24,9.25,9.24,9.25,2800.0,9.24,9.25,9.24,9.25,2800.0
2012-09-27 11:45:00,9.25,9.26,9.25,9.26,1600.0,9.25,9.26,9.25,9.26,1600.0
2012-09-27 11:50:00,9.26,9.29,9.26,9.29,7200.0,9.26,9.29,9.26,9.29,7200.0
2012-09-27 11:55:00,9.29,9.3,9.28,9.28,26000.0,9.29,9.3,9.28,9.28,26000.0
2012-09-27 12:00:00,9.29,9.3,9.27,9.27,6800.0,9.29,9.3,9.27,9.27,6800.0
2012-09-27 12:05:00,9.28,9.29,9.28,9.29,6400.0,9.28,9.29,9.28,9.29,6400.0
2012-09-27 12:10:00,9.28,9.28,9.25,9.25,7200.0,9.28,9.28,9.25,9.25,7200.0
2012-09-27 12:15:00,9.25,9.26,9.24,9.24,6400.0,9.25,9.26,9.24,9.24,6400.0
2012-09-27 12:20:00,9.25,9.25,9.24,9.25,2400.0,9.25,9.25,9.24,9.25,2400.0
2012-09-27 12:25:00,9.26,9.27,9.26,9.26,3200.0,9.26,9.27,9.26,9.26,3200.0
2012-09-27 12:30:00,9.27,9.27,9.26,9.26,2400.0,9.27,9.27,9.26,9.26,2400.0
2012-09-27 12:35:00,9.26,9.27,9.26,9.26,4800.0,9.26,9.27,9.26,9.26,4800.0
2012-09-27 12:40:00,9.26,9.27,9.26,9.27,3200.0,9.26,9.27,9.26,9.27,3200.0
2012-09-27 12:45:00,9.28,9.28,9.27,9.28,2000.0,9.28,9.28,9.27,9.28,2000.0
2012-09-27 12:50:00,9.28,9.28,9.27,9.28,8000.0,9.28,9.28,9.27,9.28,8000.0
2012-09-27 12:55:00,9.28,9.29,9.28,9.28,14000.0,9.28,9.29,9.28,9.28,14000.0
2012-09-27 13:00:00,9.28,9.28,9.28,9.28,800.0,9.28,9.28,9.28,9.28,800.0
2012-09-27 13:05:00,9.27,9.28,9.27,9.28,2400.0,9.27,9.28,9.27,9.28,2400.0
2012-09-27 13:10:00,9.28,9.28,9.28,9.28,2000.0,9.28,9.28,9.28,9.28,2000.0
2012-09-27 13:15:00,9.28,9.28,9.28,9.28,7200.0,9.28,9.28,9.28,9.28,7200.0
2012-09-27 13:20:00,9.28,9.28,9.28,9.28,3600.0,9.28,9.28,9.28,9.28,3600.0
2012-09-27 13:25:00,9.27,9.29,9.27,9.28,6000.0,9.27,9.29,9.27,9.28,6000.0
2012-09-27 13:30:00,9.28,9.3,9.28,9.3,238000.0,9.28,9.3,9.28,9.3,238000.0
2012-09-27 13:35:00,9.3,9.34,9.3,9.34,13200.0,9.3,9.34,9.3,9.34,13200.0
2012-09-27 13:40:00,9.34,9.37,9.34,9.34,22400.0,9.34,9.37,9.34,9.34,22400.0
2012-09-27 13:45:00,9.34,9.35,9.34,9.34,2800.0,9.34,9.35,9.34,9.34,2800.0
2012-09-27 13:50:00,9.34,9.34,9.31,9.31,12000.0,9.34,9.34,9.31,9.31,12000.0
2012-09-27 13:55:00,9.32,9.32,9.31,9.31,8400.0,9.32,9.32,9.31,9.31,8400.0
2012-09-27 14:00:00,9.31,9.31,9.28,9.29,12000.0,9.31,9.31,9.28,9.29,12000.0
2012-09-27 14:05:00,9.29,9.3,9.29,9.29,5600.0,9.29,9.3,9.29,9.29,5600.0
2012-09-27 14:10:00,9.29,9.31,9.29,9.31,10400.0,9.29,9.31,9.29,9.31,10400.0
2012-09-27 14:15:00,9.31,9.31,9.3,9.3,8400.0,9.31,9.31,9.3,9.3,8400.0
2012-09-27 14:20:00,9.31,9.31,9.29,9.29,10800.0,9.31,9.31,9.29,9.29,10800.0
2012-09-27 14:25:00,9.29,9.3,9.29,9.29,4800.0,9.29,9.3,9.29,9.29,4800.0
2012-09-27 14:30:00,9.29,9.3,9.29,9.3,8400.0,9.29,9.3,9.29,9.3,8400.0
2012-09-27 14:35:00,9.29,9.29,9.28,9.29,4800.0,9.29,9.29,9.28,9.29,4800.0
2012-09-27 14:40:00,9.29,9.29,9.28,9.29,11600.0,9.29,9.29,9.28,9.29,11600.0
2012-09-27 14:45:00,9.28,9.29,9.28,9.29,9200.0,9.28,9.29,9.28,9.29,9200.0
2012-09-27 14:50:00,9.28,9.29,9.28,9.28,10400.0,9.28,9.29,9.28,9.28,10400.0
2012-09-27 14:55:00,9.28,9.29,9.28,9.28,4800.0,9.28,9.29,9.28,9.28,4800.0
2012-09-27 15:00:00,9.28,9.28,9.27,9.27,10800.0,9.28,9.28,9.27,9.27,10800.0
2012-09-27 15:05:00,9.27,9.27,9.27,9.27,9200.0,9.27,9.27,9.27,9.27,9200.0
2012-09-27 15:10:00,9.27,9.27,9.27,9.27,8400.0,9.27,9.27,9.27,9.27,8400.0
2012-09-27 15:15:00,9.27,9.27,9.27,9.27,6800.0,9.27,9.27,9.27,9.27,6800.0
2012-09-27 15:20:00,9.26,9.27,9.26,9.26,16400.0,9.26,9.27,9.26,9.26,16400.0
2012-09-27 15:25:00,9.27,9.28,9.26,9.28,8800.0,9.27,9.28,9.26,9.28,8800.0
2012-09-27 15:30:00,9.28,9.29,9.27,9.29,20400.0,9.28,9.29,9.27,9.29,20400.0
2012-09-27 15:35:00,9.29,9.3,9.28,9.28,26400.0,9.29,9.3,9.28,9.28,26400.0
2012-09-27 15:40:00,9.28,9.3,9.28,9.29,27200.0,9.28,9.3,9.28,9.29,27200.0
2012-09-27 15:45:00,9.29,9.29,9.27,9.27,47600.0,9.29,9.29,9.27,9.27,47600.0
2012-09-27 15:50:00,9.27,9.28,9.27,9.28,48400.0,9.27,9.28,9.27,9.28,48400.0
2012-09-27 15:55:00,9.28,9.28,9.27,9.28,92000.0,9.28,9.28,9.27,9.28,92000.0
2012-09-28 09:30:00,9.22,9.22,9.21,9.21,16800.0,9.22,9.22,9.21,9.21,16800.0
2012-09-28 09:35:00,9.22,9.22,9.21,9.21,2000.0,9.22,9.22,9.21,9.21,2000.0
2012-09-28 09:40:00,9.22,9.22,9.19,9.22,10000.0,9.22,9.22,9.19,9.22,10000.0
2012-09-28 09:45:00,9.22,9.25,9.22,9.25,2800.0,9.22,9.25,9.22,9.25,2800.0
2012-09-28 09:50:00,9.26,9.26,9.22,9.22,9200.0,9.26,9.26,9.22,9.22,9200.0
2012-09-28 09:55:00,9.21,9.22,9.2,9.2,13200.0,9.21,9.22,9.2,9.2,13200.0
2012-09-28 10:00:00,9.2,9.24,9.19,9.22,10000.0,9.2,9.24,9.19,9.22,10000.0
2012-09-28 10:05:00,9.22,9.24,9.21,9.21,6000.0,9.22,9.24,9.21,9.21,6000.0
2012-09-28 10:10:00,9.21,9.21,9.19,9.19,10800.0,9.21,9.21,9.19,9.19,10800.0
2012-09-28 10:15:00,9.19,9.19,9.15,9.15,16400.0,9.19,9.19,9.15,9.15,16400.0
2012-09-28 10:20:00,9.15,9.18,9.15,9.17,15600.0,9.15,9.18,9.15,9.17,15600.0
2012-09-28 10:25:00,9.17,9.17,9.14,9.15,13200.0,9.17,9.17,9.14,9.15,13200.0
2012-09-28 10:30:00,9.15,9.18,9.15,9.17,4800.0,9.15,9.18,9.15,9.17,4800.0
2012-09-28 10:35:00,9.17,9.17,9.16,9.17,4800.0,9.17,9.17,9.16,9.17,4800.0
2012-09-28 10:40:00,9.17,9.17,9.15,9.16,6800.0,9.17,9.17,9.15,9.16,6800.0
2012-09-28 10:45:00,9.16,9.18,9.16,9.18,3600.0,9.16,9.18,9.16,9.18,3600.0
2012-09-28 10:50:00,9.19,9.19,9.17,9.18,41200.0,9.19,9.19,9.17,9.18,41200.0
2012-09-28 10:55:00,9.19,9.21,9.18,9.21,39600.0,9.19,9.21,9.18,9.21,39600.0
2012-09-28 11:00:00,9.21,9.21,9.2,9.2,8800.0,9.21,9.21,9.2,9.2,8800.0
2012-09-28 11:05:00,9.21,9.22,9.2,9.21,9200.0,9.21,9.22,9.2,9.21,9200.0
2012-09-28 11:10:00,9.21,9.22,9.2,9.2,7600.0,9.21,9.22,9.2,9.2,7600.0
2012-09-28 11:15:00,9.22,9.22,9.21,9.21,1200.0,9.22,9.22,9.21,9.21,1200.0
2012-09-28 11:20:00,9.22,9.24,9.21,9.24,7200.0,9.22,9.24,9.21,9.24,7200.0
2012-09-28 11:25:00,9.24,9.27,9.24,9.25,33200.0,9.24,9.27,9.24,9.25,33200.0
2012-09-28 11:30:00,9.26,9.28,9.26,9.26,19200.0,9.26,9.28,9.26,9.26,19200.0
2012-09-28 11:35:00,9.26,9.28,9.26,9.28,11600.0,9.26,9.28,9.26,9.28,11600.0
2012-09-28 11:40:00,9.28,9.29,9.28,9.28,14800.0,9.28,9.29,9.28,9.28,14800.0
2012-09-28 11:45:00,9.28,9.28,9.27,9.27,31600.0,9.28,9.28,9.27,9.27,31600.0
2012-09-28 11:50:00,9.28,9.28,9.26,9.27,22400.0,9.28,9.28,9.26,9.27,22400.0
2012-09-28 11:55:00,9.26,9.26,9.25,9.25,8400.0,9.26,9.26,9.25,9.25,8400.0
2012-09-28 12:00:00,9.26,9.26,9.25,9.25,33200.0,9.26,9.26,9.25,9.25,33200.0
2012-09-28 12:05:00,9.25,9.28,9.25,9.27,8000.0,9.25,9.28,9.25,9.27,8000.0
2012-09-28 12:10:00,9.27,9.29,9.25,9.25,6000.0,9.27,9.29,9.25,9.25,6000.0
2012-09-28 12:15:00,9.26,9.26,9.25,9.25,10800.0,9.26,9.26,9.25,9.25,10800.0
2012-09-28 12:20:00,9.25,9.26,9.24,9.25,6800.0,9.25,9.26,9.24,9.25,6800.0
2012-09-28 12:25:00,9.24,9.25,9.22,9.22,6000.0,9.24,9.25,9.22,9.22,6000.0
2012-09-28 12:30:00,9.23,9.25,9.23,9.24,46000.0,9.23,9.25,9.23,9.24,46000.0
2012-09-28 12:35:00,9.24,9.25,9.24,9.24,12000.0,9.24,9.25,9.24,9.24,12000.0
2012-09-28 12:40:00,9.24,9.24,9.24,9.24,4000.0,9.24,9.24,9.24,9.24,4000.0
2012-09-28 12:45:00,9.24,9.25,9.24,9.25,4000.0,9.24,9.25,9.24,9.25,4000.0
2012-09-28 12:50:00,9.25,9.27,9.25,9.27,5600.0,9.25,9.27,9.25,9.27,5600.0
2012-09-28 12:55:00,9.27,9.29,9.27,9.28,8400.0,9.27,9.29,9.27,9.28,8400.0
2012-09-28 13:00:00,9.29,9.3,9.28,9.29,9600.0,9.29,9.3,9.28,9.29,9600.0
2012-09-28 13:05:00,9.28,9.28,9.28,9.28,3200.0,9.28,9.28,9.28,9.28,3200.0
2012-09-28 13:10:00,9.28,9.28,9.28,9.28,14000.0,9.28,9.28,9.28,9.28,14000.0
2012-09-28 13:15:00,9.28,9.28,9.27,9.28,24800.0,9.28,9.28,9.27,9.28,24800.0
2012-09-28 13:20:00,9.28,9.29,9.28,9.28,21600.0,9.28,9.29,9.28,9.28,21600.0
2012-09-28 13:25:00,9.28,9.28,9.27,9.28,17200.0,9.28,9.28,9.27,9.28,17200.0
2012-09-28 13:30:00,9.28,9.28,9.27,9.27,9600.0,9.28,9.28,9.27,9.27,9600.0
2012-09-28 13:35:00,9.27,9.3,9.27,9.29,101600.0,9.27,9.3,9.27,9.29,101600.0
2012-09-28 13:40:00,9.29,9.3,9.29,9.29,12400.0,9.29,9.3,9.29,9.29,12400.0
2012-09-28 13:45:00,9.29,9.3,9.28,9.3,5600.0,9.29,9.3,9.28,9.3,5600.0
2012-09-28 13:50:00,9.3,9.31,9.3,9.3,24000.0,9.3,9.31,9.3,9.3,24000.0
2012-09-28 13:55:00,9.3,9.31,9.3,9.3,17200.0,9.3,9.31,9.3,9.3,17200.0
2012-09-28 14:00:00,9.31,9.31,9.3,9.31,19600.0,9.31,9.31,9.3,9.31,19600.0
2012-09-28 14:05:00,9.31,9.31,9.3,9.3,18800.0,9.31,9.31,9.3,9.3,18800.0
2012-09-28 14:10:00,9.3,9.32,9.3,9.32,10000.0,9.3,9.32,9.3,9.32,10000.0
2012-09-28 14:15:00,9.32,9.32,9.31,9.31,12400.0,9.32,9.32,9.31,9.31,12400.0
2012-09-28 14:20:00,9.31,9.31,9.3,9.3,24000.0,9.31,9.31,9.3,9.3,24000.0
2012-09-28 14:25:00,9.3,9.3,9.28,9.29,22400.0,9.3,9.3,9.28,9.29,22400.0
2012-09-28 14:30:00,9.3,9.31,9.29,9.31,25200.0,9.3,9.31,9.29,9.31,25200.0
2012-09-28 14:35:00,9.31,9.31,9.3,9.3,45600.0,9.31,9.31,9.3,9.3,45600.0
2012-09-28 14:40:00,9.29,9.31,9.29,9.3,19200.0,9.29,9.31,9.29,9.3,19200.0
2012-09-28 14:45:00,9.3,9.31,9.3,9.3,74000.0,9.3,9.31,9.3,9.3,74000.0
2012-09-28 14:50:00,9.3,9.31,9.3,9.31,22800.0,9.3,9.31,9.3,9.31,22800.0
2012-09-28 14:55:00,9.31,9.31,9.3,9.3,13200.0,9.31,9.31,9.3,9.3,13200.0
2012-09-28 15:00:00,9.3,9.3,9.3,9.3,19200.0,9.3,9.3,9.3,9.3,19200.0
2012-09-28 15:05:00,9.3,9.33,9.3,9.33,53200.0,9.3,9.33,9.3,9.33,53200.0
2012-09-28 15:10:00,9.33,9.33,9.32,9.33,32400.0,9.33,9.33,9.32,9.33,32400.0
2012-09-28 15:15:00,9.33,9.35,9.33,9.33,22800.0,9.33,9.35,9.33,9.33,22800.0
2012-09-28 15:20:00,9.33,9.35,9.33,9.34,21600.0,9.33,9.35,9.33,9.34,21600.0
2012-09-28 15:25:00,9.34,9.35,9.33,9.35,62400.0,9.34,9.35,9.33,9.35,62400.0
2012-09-28 15:30:00,9.35,9.36,9.34,9.35,89600.0,9.35,9.36,9.34,9.35,89600.0
2012-09-28 15:35:00,9.35,9.35,9.35,9.35,55600.0,9.35,9.35,9.35,9.35,55600.0
2012-09-28 15:40:00,9.35,9.36,9.35,9.35,39200.0,9.35,9.36,9.35,9.35,39200.0
2012-09-28 15:45:00,9.35,9.36,9.35,9.35,144000.0,9.35,9.36,9.35,9.35,144000.0
2012-09-28 15:50:00,9.34,9.36,9.34,9.35,81200.0,9.34,9.36,9.34,9.35,81200.0
2012-09-28 15:55:00,9.35,9.36,9.34,9.35,324000.0,9.35,9.36,9.34,9.35,324000.0
2012-10-01 09:30:00,9.38,9.42,9.34,9.34,100800.0,9.38,9.42,9.34,9.34,100800.0
2012-10-01 09:35:00,9.33,9.36,9.29,9.36,176000.0,9.33,9.36,9.29,9.36,176000.0
2012-10-01 09:40:00,9.35,9.36,9.3,9.31,13200.0,9.35,9.36,9.3,9.31,13200.0
2012-10-01 09:45:00,9.31,9.34,9.31,9.33,18800.0,9.31,9.34,9.31,9.33,18800.0
2012-10-01 09:50:00,9.33,9.33,9.31,9.31,9200.0,9.33,9.33,9.31,9.31,9200.0
2012-10-01 09:55:00,9.32,9.32,9.29,9.29,6000.0,9.32,9.32,9.29,9.29,6000.0
2012-10-01 10:00:00,9.29,9.38,9.29,9.38,44400.0,9.29,9.38,9.29,9.38,44400.0
2012-10-01 10:05:00,9.38,9.39,9.36,9.38,39600.0,9.38,9.39,9.36,9.38,39600.0
2012-10-01 10:10:00,9.37,9.38,9.34,9.35,62400.0,9.37,9.38,9.34,9.35,62400.0
2012-10-01 10:15:00,9.35,9.36,9.33,9.33,15200.0,9.35,9.36,9.33,9.33,15200.0
2012-10-01 10:20:00,9.33,9.35,9.32,9.34,10800.0,9.33,9.35,9.32,9.34,10800.0
2012-10-01 10:25:00,9.32,9.32,9.3,9.31,12000.0,9.32,9.32,9.3,9.31,12000.0
2012-10-01 10:30:00,9.31,9.31,9.29,9.29,70400.0,9.31,9.31,9.29,9.29,70400.0
2012-10-01 10:35:00,9.29,9.3,9.29,9.3,20000.0,9.29,9.3,9.29,9.3,20000.0
2012-10-01 10:40:00,9.29,9.29,9.26,9.26,17200.0,9.29,9.29,9.26,9.26,17200.0
2012-10-01 10:45:00,9.26,9.27,9.24,9.24,18000.0,9.26,9.27,9.24,9.24,18000.0
2012-10-01 10:50:00,9.24,9.25,9.23,9.24,12400.0,9.24,9.25,9.23,9.24,12400.0
2012-10-01 10:55:00,9.24,9.24,9.23,9.24,5600.0,9.24,9.24,9.23,9.24,5600.0
2012-10-01 11:00:00,9.24,9.29,9.24,9.28,11200.0,9.24,9.29,9.24,9.28,11200.0
2012-10-01 11:05:00,9.28,9.28,9.25,9.28,7600.0,9.28,9.28,9.25,9.28,7600.0
2012-10-01 11:10:00,9.27,9.28,9.26,9.28,12400.0,9.27,9.28,9.26,9.28,12400.0
2012-10-01 11:15:00,9.27,9.29,9.26,9.28,8800.0,9.27,9.29,9.26,9.28,8800.0
2012-10-01 11:20:00,9.27,9.3,9.26,9.29,25600.0,9.27,9.3,9.26,9.29,25600.0
2012-10-01 11:25:00,9.29,9.29,9.27,9.27,16400.0,9.29,9.29,9.27,9.27,16400.0
2012-10-01 11:30:00,9.26,9.29,9.26,9.28,11600.0,9.26,9.29,9.26,9.28,11600.0
2012-10-01 11:35:00,9.28,9.28,9.27,9.27,11600.0,9.28,9.28,9.27,9.27,11600.0
2012-10-01 11:40:00,9.26,9.27,9.26,9.27,4800.0,9.26,9.27,9.26,9.27,4800.0
2012-10-01 11:45:00,9.27,9.27,9.26,9.26,40400.0,9.27,9.27,9.26,9.26,40400.0
2012-10-01 11:50:00,9.26,9.27,9.25,9.25,16800.0,9.26,9.27,9.25,9.25,16800.0
2012-10-01 11:55:00,9.25,9.26,9.24,9.25,56800.0,9.25,9.26,9.24,9.25,56800.0
2012-10-01 12:00:00,9.24,9.27,9.24,9.27,235600.0,9.24,9.27,9.24,9.27,235600.0
2012-10-01 12:05:00,9.27,9.28,9.26,9.28,11600.0,9.27,9.28,9.26,9.28,11600.0
2012-10-01 12:10:00,9.28,9.32,9.28,9.32,10000.0,9.28,9.32,9.28,9.32,10000.0
2012-10-01 12:15:00,9.31,9.34,9.31,9.33,61200.0,9.31,9.34,9.31,9.33,61200.0
2012-10-01 12:20:00,9.33,9.33,9.31,9.32,47200.0,9.33,9.33,9.31,9.32,47200.0
2012-10-01 12:25:00,9.32,9.33,9.31,9.33,6800.0,9.32,9.33,9.31,9.33,6800.0
2012-10-01 12:30:00,9.33,9.33,9.31,9.31,14400.0,9.33,9.33,9.31,9.31,14400.0
2012-10-01 12:35:00,9.32,9.32,9.3,9.3,24000.0,9.32,9.32,9.3,9.3,24000.0
2012-10-01 12:40:00,9.3,9.31,9.29,9.31,7600.0,9.3,9.31,9.29,9.31,7600.0
2012-10-01 12:45:00,9.3,9.31,9.28,9.29,26400.0,9.3,9.31,9.28,9.29,26400.0
2012-10-01 12:50:00,9.27,9.3,9.27,9.29,22400.0,9.27,9.3,9.27,9.29,22400.0
2012-10-01 12:55:00,9.3,9.31,9.3,9.31,26000.0,9.3,9.31,9.3,9.31,26000.0
2012-10-01 13:00:00,9.31,9.32,9.29,9.32,151600.0,9.31,9.32,9.29,9.32,151600.0
2012-10-01 13:05:00,9.31,9.31,9.31,9.31,11200.0,9.31,9.31,9.31,9.31,11200.0
2012-10-01 13:10:00,9.31,9.32,9.31,9.31,22800.0,9.31,9.32,9.31,9.31,22800.0
2012-10-01 13:15:00,9.32,9.34,9.32,9.33,83600.0,9.32,9.34,9.32,9.33,83600.0
2012-10-01 13:20:00,9.33,9.33,9.31,9.31,15200.0,9.33,9.33,9.31,9.31,15200.0
2012-10-01 13:25:00,9.31,9.33,9.31,9.32,10800.0,9.31,9.33,9.31,9.32,10800.0
2012-10-01 13:30:00,9.32,9.32,9.28,9.3,17200.0,9.32,9.32,9.28,9.3,17200.0
2012-10-01 13:35:00,9.31,9.31,9.3,9.31,13600.0,9.31,9.31,9.3,9.31,13600.0
2012-10-01 13:40:00,9.31,9.33,9.31,9.31,28800.0,9.31,9.33,9.31,9.31,28800.0
2012-10-01 13:45:00,9.32,9.33,9.31,9.32,24000.0,9.32,9.33,9.31,9.32,24000.0
2012-10-01 13:50:00,9.31,9.32,9.31,9.31,33200.0,9.31,9.32,9.31,9.31,33200.0
2012-10-01 13:55:00,9.31,9.32,9.31,9.31,62000.0,9.31,9.32,9.31,9.31,62000.0
2012-10-01 14:00:00,9.31,9.32,9.31,9.31,69200.0,9.31,9.32,9.31,9.31,69200.0
2012-10-01 14:05:00,9.31,9.32,9.31,9.32,35600.0,9.31,9.32,9.31,9.32,35600.0
2012-10-01 14:10:00,9.31,9.32,9.31,9.32,13600.0,9.31,9.32,9.31,9.32,13600.0
2012-10-01 14:15:00,9.32,9.32,9.31,9.31,10000.0,9.32,9.32,9.31,9.31,10000.0
2012-10-01 14:20:00,9.31,9.33,9.31,9.32,33600.0,9.31,9.33,9.31,9.32,33600.0
2012-10-01 14:25:00,9.31,9.32,9.31,9.32,6800.0,9.31,9.32,9.31,9.32,6800.0
2012-10-01 14:30:00,9.32,9.32,9.31,9.31,71200.0,9.32,9.32,9.31,9.31,71200.0
2012-10-01 14:35:00,9.31,9.31,9.3,9.31,32000.0,9.31,9.31,9.3,9.31,32000.0
2012-10-01 14:40:00,9.31,9.32,9.31,9.31,18400.0,9.31,9.32,9.31,9.31,18400.0
2012-10-01 14:45:00,9.31,9.32,9.31,9.32,11600.0,9.31,9.32,9.31,9.32,11600.0
2012-10-01 14:50:00,9.31,9.32,9.31,9.31,12000.0,9.31,9.32,9.31,9.31,12000.0
2012-10-01 14:55:00,9.32,9.33,9.3,9.31,46800.0,9.32,9.33,9.3,9.31,46800.0
2012-10-01 15:00:00,9.32,9.32,9.31,9.31,34400.0,9.32,9.32,9.31,9.31,34400.0
2012-10-01 15:05:00,9.31,9.32,9.31,9.31,37600.0,9.31,9.32,9.31,9.31,37600.0
2012-10-01 15:10:00,9.31,9.32,9.31,9.31,52800.0,9.31,9.32,9.31,9.31,52800.0
2012-10-01 15:15:00,9.31,9.31,9.3,9.31,55600.0,9.31,9.31,9.3,9.31,55600.0
2012-10-01 15:20:00,9.31,9.31,9.26,9.26,145600.0,9.31,9.31,9.26,9.26,145600.0
2012-10-01 15:25:00,9.26,9.27,9.22,9.25,68000.0,9.26,9.27,9.22,9.25,68000.0
2012-10-01 15:30:00,9.25,9.28,9.25,9.28,27600.0,9.25,9.28,9.25,9.28,27600.0
2012-10-01 15:35:00,9.28,9.28,9.27,9.27,24000.0,9.28,9.28,9.27,9.27,24000.0
2012-10-01 15:40:00,9.27,9.28,9.27,9.27,38800.0,9.27,9.28,9.27,9.27,38800.0
2012-10-01 15:45:00,9.27,9.28,9.26,9.28,71200.0,9.27,9.28,9.26,9.28,71200.0
2012-10-01 15:50:00,9.28,9.29,9.26,9.27,120400.0,9.28,9.29,9.26,9.27,120400.0
2012-10-01 15:55:00,9.27,9.28,9.26,9.26,126800.0,9.27,9.28,9.26,9.26,126800.0
2012-10-02 09:30:00,9.31,9.31,9.31,9.31,6800.0,9.31,9.31,9.31,9.31,6800.0
2012-10-02 09:35:00,9.32,9.32,9.29,9.3,8400.0,9.32,9.32,9.29,9.3,8400.0
2012-10-02 09:40:00,9.29,9.31,9.29,9.3,4400.0,9.29,9.31,9.29,9.3,4400.0
2012-10-02 09:45:00,9.3,9.31,9.3,9.3,13600.0,9.3,9.31,9.3,9.3,13600.0
2012-10-02 09:50:00,9.3,9.3,9.26,9.27,28800.0,9.3,9.3,9.26,9.27,28800.0
2012-10-02 09:55:00,9.27,9.27,9.26,9.27,8000.0,9.27,9.27,9.26,9.27,8000.0
2012-10-02 10:00:00,9.27,9.27,9.22,9.23,20000.0,9.27,9.27,9.22,9.23,20000.0
2012-10-02 10:05:00,9.23,9.24,9.22,9.23,10000.0,9.23,9.24,9.22,9.23,10000.0
2012-10-02 10:10:00,9.22,9.24,9.21,9.24,26800.0,9.22,9.24,9.21,9.24,26800.0
2012-10-02 10:15:00,9.23,9.23,9.22,9.22,12800.0,9.23,9.23,9.22,9.22,12800.0
2012-10-02 10:20:00,9.22,9.24,9.22,9.22,24000.0,9.22,9.24,9.22,9.22,24000.0
2012-10-02 10:25:00,9.23,9.23,9.21,9.22,34800.0,9.23,9.23,9.21,9.22,34800.0
2012-10-02 10:30:00,9.23,9.25,9.21,9.23,40400.0,9.23,9.25,9.21,9.23,40400.0
2012-10-02 10:35:00,9.24,9.25,9.24,9.25,35600.0,9.24,9.25,9.24,9.25,35600.0
2012-10-02 10:40:00,9.25,9.25,9.23,9.23,27600.0,9.25,9.25,9.23,9.23,27600.0
2012-10-02 10:45:00,9.23,9.24,9.23,9.23,14800.0,9.23,9.24,9.23,9.23,14800.0
2012-10-02 10:50:00,9.24,9.24,9.21,9.21,16800.0,9.24,9.24,9.21,9.21,16800.0
2012-10-02 10:55:00,9.21,9.21,9.2,9.2,17200.0,9.21,9.21,9.2,9.2,17200.0
2012-10-02 11:00:00,9.19,9.2,9.17,9.19,57600.0,9.19,9.2,9.17,9.19,57600.0
2012-10-02 11:05:00,9.19,9.19,9.17,9.18,11600.0,9.19,9.19,9.17,9.18,11600.0
2012-10-02 11:10:00,9.17,9.18,9.17,9.17,28000.0,9.17,9.18,9.17,9.17,28000.0
2012-10-02 11:15:00,9.18,9.18,9.17,9.18,18800.0,9.18,9.18,9.17,9.18,18800.0
2012-10-02 11:20:00,9.18,9.18,9.17,9.18,35200.0,9.18,9.18,9.17,9.18,35200.0
2012-10-02 11:25:00,9.17,9.2,9.17,9.19,23600.0,9.17,9.2,9.17,9.19,23600.0
2012-10-02 11:30:00,9.19,9.21,9.18,9.18,44400.0,9.19,9.21,9.18,9.18,44400.0
2012-10-02 11:35:00,9.18,9.19,9.17,9.17,18800.0,9.18,9.19,9.17,9.17,18800.0
2012-10-02 11:40:00,9.16,9.17,9.15,9.17,17600.0,9.16,9.17,9.15,9.17,17600.0
2012-10-02 11:45:00,9.17,9.17,9.15,9.16,9200.0,9.17,9.17,9.15,9.16,9200.0
2012-10-02 11:50:00,9.16,9.16,9.13,9.15,50000.0,9.16,9.16,9.13,9.15,50000.0
2012-10-02 11:55:00,9.15,9.15,9.13,9.13,36400.0,9.15,9.15,9.13,9.13,36400.0
2012-10-02 12:00:00,9.13,9.13,9.12,9.13,29600.0,9.13,9.13,9.12,9.13,29600.0
2012-10-02 12:05:00,9.12,9.13,9.12,9.12,26400.0,9.12,9.13,9.12,9.12,26400.0
2012-10-02 12:10:00,9.12,9.17,9.12,9.17,22400.0,9.12,9.17,9.12,9.17,22400.0
2012-10-02 12:15:00,9.17,9.17,9.15,9.15,31600.0,9.17,9.17,9.15,9.15,31600.0
2012-10-02 12:20:00,9.14,9.14,9.1,9.1,21600.0,9.14,9.14,9.1,9.1,21600.0
2012-10-02 12:25:00,9.1,9.12,9.1,9.11,14800.0,9.1,9.12,9.1,9.11,14800.0
2012-10-02 12:30:00,9.11,9.12,9.1,9.11,98800.0,9.11,9.12,9.1,9.11,98800.0
2012-10-02 12:35:00,9.11,9.14,9.08,9.09,144800.0,9.11,9.14,9.08,9.09,144800.0
2012-10-02 12:40:00,9.09,9.11,9.09,9.11,13600.0,9.09,9.11,9.09,9.11,13600.0
2012-10-02 12:45:00,9.11,9.12,9.1,9.1,16000.0,9.11,9.12,9.1,9.1,16000.0
2012-10-02 12:50:00,9.1,9.11,9.1,9.1,6400.0,9.1,9.11,9.1,9.1,6400.0
2012-10-02 12:55:00,9.1,9.11,9.1,9.11,16000.0,9.1,9.11,9.1,9.11,16000.0
2012-10-02 13:00:00,9.11,9.11,9.1,9.11,17200.0,9.11,9.11,9.1,9.11,17200.0
2012-10-02 13:05:00,9.11,9.12,9.09,9.1,56000.0,9.11,9.12,9.09,9.1,56000.0
2012-10-02 13:10:00,9.1,9.11,9.09,9.11,11200.0,9.1,9.11,9.09,9.11,11200.0
2012-10-02 13:15:00,9.11,9.11,9.11,9.11,6800.0,9.11,9.11,9.11,9.11,6800.0
2012-10-02 13:20:00,9.11,9.12,9.11,9.11,14400.0,9.11,9.12,9.11,9.11,14400.0
2012-10-02 13:25:00,9.11,9.11,9.09,9.1,31600.0,9.11,9.11,9.09,9.1,31600.0
2012-10-02 13:30:00,9.1,9.12,9.08,9.09,46400.0,9.1,9.12,9.08,9.09,46400.0
2012-10-02 13:35:00,9.09,9.11,9.09,9.1,16800.0,9.09,9.11,9.09,9.1,16800.0
2012-10-02 13:40:00,9.1,9.11,9.09,9.09,15600.0,9.1,9.11,9.09,9.09,15600.0
2012-10-02 13:45:00,9.09,9.1,9.08,9.09,7200.0,9.09,9.1,9.08,9.09,7200.0
2012-10-02 13:50:00,9.09,9.09,9.08,9.08,13200.0,9.09,9.09,9.08,9.08,13200.0
2012-10-02 13:55:00,9.08,9.09,9.07,9.09,10000.0,9.08,9.09,9.07,9.09,10000.0
2012-10-02 14:00:00,9.09,9.09,9.08,9.08,28800.0,9.09,9.09,9.08,9.08,28800.0
2012-10-02 14:05:00,9.09,9.09,9.06,9.08,25200.0,9.09,9.09,9.06,9.08,25200.0
2012-10-02 14:10:00,9.07,9.08,9.07,9.07,23600.0,9.07,9.08,9.07,9.07,23600.0
2012-10-02 14:15:00,9.08,9.08,9.08,9.08,16000.0,9.08,9.08,9.08,9.08,16000.0
2012-10-02 14:20:00,9.08,9.09,9.08,9.08,32800.0,9.08,9.09,9.08,9.08,32800.0
2012-10-02 14:25:00,9.08,9.08,9.07,9.08,34000.0,9.08,9.08,9.07,9.08,34000.0
2012-10-02 14:30:00,9.08,9.09,9.07,9.09,36400.0,9.08,9.09,9.07,9.09,36400.0
2012-10-02 14:35:00,9.09,9.09,9.09,9.09,13600.0,9.09,9.09,9.09,9.09,13600.0
2012-10-02 14:40:00,9.09,9.1,9.09,9.09,53200.0,9.09,9.1,9.09,9.09,53200.0
2012-10-02 14:45:00,9.09,9.1,9.06,9.07,65200.0,9.09,9.1,9.06,9.07,65200.0
2012-10-02 14:50:00,9.07,9.07,9.06,9.06,41600.0,9.07,9.07,9.06,9.06,41600.0
2012-10-02 14:55:00,9.06,9.07,9.05,9.05,28400.0,9.06,9.07,9.05,9.05,28400.0
2012-10-02 15:00:00,9.05,9.06,9.05,9.05,46400.0,9.05,9.06,9.05,9.05,46400.0
2012-10-02 15:05:00,9.05,9.06,9.05,9.05,38800.0,9.05,9.06,9.05,9.05,38800.0
2012-10-02 15:10:00,9.05,9.05,9.04,9.05,35600.0,9.05,9.05,9.04,9.05,35600.0
2012-10-02 15:15:00,9.05,9.06,9.05,9.06,29600.0,9.05,9.06,9.05,9.06,29600.0
2012-10-02 15:20:00,9.06,9.06,9.05,9.06,68000.0,9.06,9.06,9.05,9.06,68000.0
2012-10-02 15:25:00,9.06,9.06,9.04,9.04,100400.0,9.06,9.06,9.04,9.04,100400.0
2012-10-02 15:30:00,9.04,9.05,9.04,9.05,92400.0,9.04,9.05,9.04,9.05,92400.0
2012-10-02 15:35:00,9.05,9.08,9.05,9.07,63600.0,9.05,9.08,9.05,9.07,63600.0
2012-10-02 15:40:00,9.07,9.09,9.07,9.09,71600.0,9.07,9.09,9.07,9.09,71600.0
2012-10-02 15:45:00,9.1,9.11,9.08,9.09,108400.0,9.1,9.11,9.08,9.09,108400.0
2012-10-02 15:50:00,9.09,9.09,9.08,9.09,72000.0,9.09,9.09,9.08,9.09,72000.0
2012-10-02 15:55:00,9.09,9.1,9.09,9.1,138000.0,9.09,9.1,9.09,9.1,138000.0
2012-10-03 09:30:00,9.15,9.17,9.12,9.13,32400.0,9.15,9.17,9.12,9.13,32400.0
2012-10-03 09:35:00,9.14,9.14,9.11,9.11,115600.0,9.14,9.14,9.11,9.11,115600.0
2012-10-03 09:40:00,9.1,9.16,9.1,9.15,14400.0,9.1,9.16,9.1,9.15,14400.0
2012-10-03 09:45:00,9.16,9.16,9.13,9.15,16400.0,9.16,9.16,9.13,9.15,16400.0
2012-10-03 09:50:00,9.15,9.17,9.14,9.14,20400.0,9.15,9.17,9.14,9.14,20400.0
2012-10-03 09:55:00,9.15,9.15,9.11,9.11,18000.0,9.15,9.15,9.11,9.11,18000.0
2012-10-03 10:00:00,9.12,9.12,9.06,9.06,33600.0,9.12,9.12,9.06,9.06,33600.0
2012-10-03 10:05:00,9.05,9.08,9.05,9.06,10400.0,9.05,9.08,9.05,9.06,10400.0
2012-10-03 10:10:00,9.08,9.08,9.07,9.08,21600.0,9.08,9.08,9.07,9.08,21600.0
2012-10-03 10:15:00,9.08,9.08,9.08,9.08,38000.0,9.08,9.08,9.08,9.08,38000.0
2012-10-03 10:20:00,9.08,9.1,9.08,9.09,101600.0,9.08,9.1,9.08,9.09,101600.0
2012-10-03 10:25:00,9.09,9.1,9.09,9.1,12000.0,9.09,9.1,9.09,9.1,12000.0
2012-10-03 10:30:00,9.09,9.12,9.09,9.1,21200.0,9.09,9.12,9.09,9.1,21200.0
2012-10-03 10:35:00,9.1,9.1,9.09,9.09,4400.0,9.1,9.1,9.09,9.09,4400.0
2012-10-03 10:40:00,9.09,9.12,9.09,9.12,19200.0,9.09,9.12,9.09,9.12,19200.0
2012-10-03 10:45:00,9.13,9.15,9.13,9.13,9200.0,9.13,9.15,9.13,9.13,9200.0
2012-10-03 10:50:00,9.12,9.13,9.12,9.13,4400.0,9.12,9.13,9.12,9.13,4400.0
2012-10-03 10:55:00,9.13,9.15,9.13,9.15,27200.0,9.13,9.15,9.13,9.15,27200.0
2012-10-03 11:00:00,9.15,9.17,9.13,9.15,35200.0,9.15,9.17,9.13,9.15,35200.0
2012-10-03 11:05:00,9.17,9.18,9.17,9.18,24800.0,9.17,9.18,9.17,9.18,24800.0
2012-10-03 11:10:00,9.19,9.23,9.19,9.21,21200.0,9.19,9.23,9.19,9.21,21200.0
2012-10-03 11:15:00,9.21,9.22,9.21,9.21,12000.0,9.21,9.22,9.21,9.21,12000.0
2012-10-03 11:20:00,9.22,9.22,9.21,9.21,7600.0,9.22,9.22,9.21,9.21,7600.0
2012-10-03 11:25:00,9.22,9.22,9.2,9.2,7600.0,9.22,9.22,9.2,9.2,7600.0
2012-10-03 11:30:00,9.2,9.21,9.19,9.2,5200.0,9.2,9.21,9.19,9.2,5200.0
2012-10-03 11:35:00,9.2,9.2,9.19,9.19,4400.0,9.2,9.2,9.19,9.19,4400.0
2012-10-03 11:40:00,9.19,9.19,9.19,9.19,5200.0,9.19,9.19,9.19,9.19,5200.0
2012-10-03 11:45:00,9.19,9.23,9.19,9.22,11200.0,9.19,9.23,9.19,9.22,11200.0
2012-10-03 11:50:00,9.22,9.23,9.22,9.22,8400.0,9.22,9.23,9.22,9.22,8400.0
2012-10-03 11:55:00,9.22,9.24,9.22,9.22,37600.0,9.22,9.24,9.22,9.22,37600.0
2012-10-03 12:00:00,9.22,9.22,9.22,9.22,6800.0,9.22,9.22,9.22,9.22,6800.0
2012-10-03 12:05:00,9.22,9.22,9.21,9.21,4800.0,9.22,9.22,9.21,9.21,4800.0
2012-10-03 12:10:00,9.21,9.23,9.21,9.21,90800.0,9.21,9.23,9.21,9.21,90800.0
2012-10-03 12:15:00,9.21,9.22,9.2,9.2,69600.0,9.21,9.22,9.2,9.2,69600.0
2012-10-03 12:20:00,9.2,9.2,9.18,9.19,28400.0,9.2,9.2,9.18,9.19,28400.0
2012-10-03 12:25:00,9.19,9.22,9.17,9.21,210800.0,9.19,9.22,9.17,9.21,210800.0
2012-10-03 12:30:00,9.21,9.25,9.2,9.25,28400.0,9.21,9.25,9.2,9.25,28400.0
2012-10-03 12:35:00,9.25,9.26,9.24,9.25,19200.0,9.25,9.26,9.24,9.25,19200.0
2012-10-03 12:40:00,9.25,9.26,9.23,9.25,48000.0,9.25,9.26,9.23,9.25,48000.0
2012-10-03 12:45:00,9.24,9.27,9.24,9.27,12800.0,9.24,9.27,9.24,9.27,12800.0
2012-10-03 12:50:00,9.27,9.28,9.26,9.28,8000.0,9.27,9.28,9.26,9.28,8000.0
2012-10-03 12:55:00,9.28,9.29,9.27,9.29,4000.0,9.28,9.29,9.27,9.29,4000.0
2012-10-03 13:00:00,9.28,9.3,9.27,9.29,15600.0,9.28,9.3,9.27,9.29,15600.0
2012-10-03 13:05:00,9.29,9.3,9.29,9.29,12000.0,9.29,9.3,9.29,9.29,12000.0
2012-10-03 13:10:00,9.28,9.29,9.28,9.29,4000.0,9.28,9.29,9.28,9.29,4000.0
2012-10-03 13:15:00,9.29,9.29,9.28,9.28,76400.0,9.29,9.29,9.28,9.28,76400.0
2012-10-03 13:20:00,9.28,9.29,9.26,9.26,21200.0,9.28,9.29,9.26,9.26,21200.0
2012-10-03 13:25:00,9.27,9.27,9.24,9.24,33200.0,9.27,9.27,9.24,9.24,33200.0
2012-10-03 13:30:00,9.24,9.25,9.24,9.24,4800.0,9.24,9.25,9.24,9.24,4800.0
2012-10-03 13:35:00,9.24,9.24,9.22,9.22,4000.0,9.24,9.24,9.22,9.22,4000.0
2012-10-03 13:40:00,9.22,9.22,9.21,9.22,22400.0,9.22,9.22,9.21,9.22,22400.0
2012-10-03 13:45:00,9.21,9.22,9.21,9.21,28800.0,9.21,9.22,9.21,9.21,28800.0
2012-10-03 13:50:00,9.21,9.22,9.21,9.21,14800.0,9.21,9.22,9.21,9.21,14800.0
2012-10-03 13:55:00,9.21,9.22,9.2,9.2,23600.0,9.21,9.22,9.2,9.2,23600.0
2012-10-03 14:00:00,9.2,9.2,9.2,9.2,6000.0,9.2,9.2,9.2,9.2,6000.0
2012-10-03 14:05:00,9.2,9.23,9.2,9.22,21200.0,9.2,9.23,9.2,9.22,21200.0
2012-10-03 14:10:00,9.22,9.22,9.22,9.22,30800.0,9.22,9.22,9.22,9.22,30800.0
2012-10-03 14:15:00,9.22,9.23,9.22,9.22,14800.0,9.22,9.23,9.22,9.22,14800.0
2012-10-03 14:20:00,9.22,9.23,9.2,9.2,30000.0,9.22,9.23,9.2,9.2,30000.0
2012-10-03 14:25:00,9.2,9.2,9.19,9.19,9200.0,9.2,9.2,9.19,9.19,9200.0
2012-10-03 14:30:00,9.19,9.22,9.19,9.22,14400.0,9.19,9.22,9.19,9.22,14400.0
2012-10-03 14:35:00,9.22,9.22,9.22,9.22,16000.0,9.22,9.22,9.22,9.22,16000.0
2012-10-03 14:40:00,9.22,9.22,9.2,9.21,19600.0,9.22,9.22,9.2,9.21,19600.0
2012-10-03 14:45:00,9.21,9.22,9.2,9.22,16800.0,9.21,9.22,9.2,9.22,16800.0
2012-10-03 14:50:00,9.22,9.22,9.19,9.2,46400.0,9.22,9.22,9.19,9.2,46400.0
2012-10-03 14:55:00,9.2,9.22,9.2,9.22,46800.0,9.2,9.22,9.2,9.22,46800.0
2012-10-03 15:00:00,9.22,9.22,9.21,9.21,24800.0,9.22,9.22,9.21,9.21,24800.0
2012-10-03 15:05:00,9.21,9.21,9.2,9.21,22400.0,9.21,9.21,9.2,9.21,22400.0
2012-10-03 15:10:00,9.21,9.21,9.21,9.21,22800.0,9.21,9.21,9.21,9.21,22800.0
2012-10-03 15:15:00,9.21,9.22,9.2,9.2,26400.0,9.21,9.22,9.2,9.2,26400.0
2012-10-03 15:20:00,9.21,9.22,9.19,9.21,34000.0,9.21,9.22,9.19,9.21,34000.0
2012-10-03 15:25:00,9.21,9.23,9.21,9.22,16000.0,9.21,9.23,9.21,9.22,16000.0
2012-10-03 15:30:00,9.22,9.24,9.22,9.23,44400.0,9.22,9.24,9.22,9.23,44400.0
2012-10-03 15:35:00,9.23,9.24,9.23,9.24,26800.0,9.23,9.24,9.23,9.24,26800.0
2012-10-03 15:40:00,9.24,9.25,9.24,9.25,30400.0,9.24,9.25,9.24,9.25,30400.0
2012-10-03 15:45:00,9.25,9.26,9.22,9.22,96000.0,9.25,9.26,9.22,9.22,96000.0
2012-10-03 15:50:00,9.23,9.23,9.21,9.22,49600.0,9.23,9.23,9.21,9.22,49600.0
2012-10-03 15:55:00,9.22,9.22,9.21,9.22,132800.0,9.22,9.22,9.21,9.22,132800.0
2012-10-04 09:30:00,9.23,9.3,9.23,9.25,22000.0,9.23,9.3,9.23,9.25,22000.0
2012-10-04 09:35:00,9.26,9.27,9.24,9.27,7200.0,9.26,9.27,9.24,9.27,7200.0
2012-10-04 09:40:00,9.26,9.33,9.26,9.33,14000.0,9.26,9.33,9.26,9.33,14000.0
2012-10-04 09:45:00,9.33,9.33,9.24,9.25,36800.0,9.33,9.33,9.24,9.25,36800.0
2012-10-04 09:50:00,9.24,9.26,9.23,9.25,62800.0,9.24,9.26,9.23,9.25,62800.0
2012-10-04 09:55:00,9.25,9.26,9.23,9.24,20800.0,9.25,9.26,9.23,9.24,20800.0
2012-10-04 10:00:00,9.24,9.25,9.23,9.24,14400.0,9.24,9.25,9.23,9.24,14400.0
2012-10-04 10:05:00,9.24,9.26,9.23,9.25,43200.0,9.24,9.26,9.23,9.25,43200.0
2012-10-04 10:10:00,9.26,9.26,9.24,9.24,16400.0,9.26,9.26,9.24,9.24,16400.0
2012-10-04 10:15:00,9.24,9.27,9.24,9.27,23600.0,9.24,9.27,9.24,9.27,23600.0
2012-10-04 10:20:00,9.27,9.27,9.25,9.25,48800.0,9.27,9.27,9.25,9.25,48800.0
2012-10-04 10:25:00,9.24,9.25,9.24,9.25,6000.0,9.24,9.25,9.24,9.25,6000.0
2012-10-04 10:30:00,9.25,9.25,9.25,9.25,9600.0,9.25,9.25,9.25,9.25,9600.0
2012-10-04 10:35:00,9.25,9.25,9.24,9.24,10000.0,9.25,9.25,9.24,9.24,10000.0
2012-10-04 10:40:00,9.24,9.24,9.22,9.22,7200.0,9.24,9.24,9.22,9.22,7200.0
2012-10-04 10:45:00,9.21,9.22,9.21,9.22,4400.0,9.21,9.22,9.21,9.22,4400.0
2012-10-04 10:50:00,9.22,9.24,9.22,9.24,14400.0,9.22,9.24,9.22,9.24,14400.0
2012-10-04 10:55:00,9.24,9.25,9.23,9.24,30000.0,9.24,9.25,9.23,9.24,30000.0
2012-10-04 11:00:00,9.25,9.25,9.24,9.24,9600.0,9.25,9.25,9.24,9.24,9600.0
2012-10-04 11:05:00,9.24,9.24,9.2,9.21,48400.0,9.24,9.24,9.2,9.21,48400.0
2012-10-04 11:10:00,9.2,9.21,9.2,9.2,63200.0,9.2,9.21,9.2,9.2,63200.0
2012-10-04 11:15:00,9.2,9.2,9.19,9.2,30800.0,9.2,9.2,9.19,9.2,30800.0
2012-10-04 11:20:00,9.2,9.2,9.19,9.2,32000.0,9.2,9.2,9.19,9.2,32000.0
2012-10-04 11:25:00,9.2,9.2,9.19,9.19,30400.0,9.2,9.2,9.19,9.19,30400.0
2012-10-04 11:30:00,9.19,9.19,9.16,9.16,72800.0,9.19,9.19,9.16,9.16,72800.0
2012-10-04 11:35:00,9.15,9.16,9.13,9.14,40800.0,9.15,9.16,9.13,9.14,40800.0
2012-10-04 11:40:00,9.14,9.15,9.14,9.15,20400.0,9.14,9.15,9.14,9.15,20400.0
2012-10-04 11:45:00,9.15,9.18,9.15,9.18,11200.0,9.15,9.18,9.15,9.18,11200.0
2012-10-04 11:50:00,9.18,9.19,9.18,9.19,14800.0,9.18,9.19,9.18,9.19,14800.0
2012-10-04 11:55:00,9.19,9.21,9.19,9.21,11600.0,9.19,9.21,9.19,9.21,11600.0
2012-10-04 12:00:00,9.22,9.22,9.19,9.19,15200.0,9.22,9.22,9.19,9.19,15200.0
2012-10-04 12:05:00,9.19,9.22,9.19,9.22,21200.0,9.19,9.22,9.19,9.22,21200.0
2012-10-04 12:10:00,9.22,9.22,9.21,9.21,8400.0,9.22,9.22,9.21,9.21,8400.0
2012-10-04 12:15:00,9.21,9.21,9.18,9.19,16000.0,9.21,9.21,9.18,9.19,16000.0
2012-10-04 12:20:00,9.2,9.22,9.2,9.22,7600.0,9.2,9.22,9.2,9.22,7600.0
2012-10-04 12:25:00,9.22,9.22,9.19,9.19,12000.0,9.22,9.22,9.19,9.19,12000.0
2012-10-04 12:30:00,9.19,9.19,9.18,9.18,8000.0,9.19,9.19,9.18,9.18,8000.0
2012-10-04 12:35:00,9.18,9.18,9.17,9.18,11200.0,9.18,9.18,9.17,9.18,11200.0
2012-10-04 12:40:00,9.18,9.18,9.17,9.18,18400.0,9.18,9.18,9.17,9.18,18400.0
2012-10-04 12:45:00,9.18,9.19,9.17,9.18,23200.0,9.18,9.19,9.17,9.18,23200.0
2012-10-04 12:50:00,9.18,9.18,9.17,9.18,15200.0,9.18,9.18,9.17,9.18,15200.0
2012-10-04 12:55:00,9.18,9.18,9.18,9.18,8400.0,9.18,9.18,9.18,9.18,8400.0
2012-10-04 13:00:00,9.18,9.2,9.18,9.2,10400.0,9.18,9.2,9.18,9.2,10400.0
2012-10-04 13:05:00,9.2,9.21,9.2,9.2,9600.0,9.2,9.21,9.2,9.2,9600.0
2012-10-04 13:10:00,9.2,9.2,9.18,9.18,7600.0,9.2,9.2,9.18,9.18,7600.0
2012-10-04 13:15:00,9.18,9.19,9.17,9.18,14400.0,9.18,9.19,9.17,9.18,14400.0
2012-10-04 13:20:00,9.18,9.19,9.18,9.18,22400.0,9.18,9.19,9.18,9.18,22400.0
2012-10-04 13:25:00,9.18,9.18,9.18,9.18,20000.0,9.18,9.18,9.18,9.18,20000.0
2012-10-04 13:30:00,9.18,9.18,9.17,9.18,57600.0,9.18,9.18,9.17,9.18,57600.0
2012-10-04 13:35:00,9.18,9.19,9.18,9.19,28800.0,9.18,9.19,9.18,9.19,28800.0
2012-10-04 13:40:00,9.18,9.18,9.17,9.18,7200.0,9.18,9.18,9.17,9.18,7200.0
2012-10-04 13:45:00,9.18,9.19,9.15,9.18,58800.0,9.18,9.19,9.15,9.18,58800.0
2012-10-04 13:50:00,9.17,9.18,9.16,9.17,37200.0,9.17,9.18,9.16,9.17,37200.0
2012-10-04 13:55:00,9.17,9.17,9.15,9.16,24000.0,9.17,9.17,9.15,9.16,24000.0
2012-10-04 14:00:00,9.16,9.17,9.13,9.15,73200.0,9.16,9.17,9.13,9.15,73200.0
2012-10-04 14:05:00,9.15,9.17,9.14,9.16,36400.0,9.15,9.17,9.14,9.16,36400.0
2012-10-04 14:10:00,9.16,9.17,9.15,9.16,14400.0,9.16,9.17,9.15,9.16,14400.0
2012-10-04 14:15:00,9.15,9.16,9.15,9.15,27600.0,9.15,9.16,9.15,9.15,27600.0
2012-10-04 14:20:00,9.15,9.15,9.14,9.15,70800.0,9.15,9.15,9.14,9.15,70800.0
2012-10-04 14:25:00,9.15,9.17,9.14,9.17,45200.0,9.15,9.17,9.14,9.17,45200.0
2012-10-04 14:30:00,9.17,9.18,9.14,9.14,52800.0,9.17,9.18,9.14,9.14,52800.0
2012-10-04 14:35:00,9.14,9.16,9.14,9.16,12800.0,9.14,9.16,9.14,9.16,12800.0
2012-10-04 14:40:00,9.16,9.16,9.14,9.15,38800.0,9.16,9.16,9.14,9.15,38800.0
2012-10-04 14:45:00,9.15,9.16,9.15,9.16,18000.0,9.15,9.16,9.15,9.16,18000.0
2012-10-04 14:50:00,9.16,9.16,9.14,9.14,48400.0,9.16,9.16,9.14,9.14,48400.0
2012-10-04 14:55:00,9.14,9.15,9.14,9.15,34000.0,9.14,9.15,9.14,9.15,34000.0
2012-10-04 15:00:00,9.15,9.15,9.14,9.15,64400.0,9.15,9.15,9.14,9.15,64400.0
2012-10-04 15:05:00,9.15,9.16,9.15,9.16,38800.0,9.15,9.16,9.15,9.16,38800.0
2012-10-04 15:10:00,9.17,9.17,9.16,9.17,30000.0,9.17,9.17,9.16,9.17,30000.0
2012-10-04 15:15:00,9.17,9.17,9.13,9.15,97600.0,9.17,9.17,9.13,9.15,97600.0
2012-10-04 15:20:00,9.15,9.16,9.14,9.15,56400.0,9.15,9.16,9.14,9.15,56400.0
2012-10-04 15:25:00,9.15,9.16,9.14,9.15,60000.0,9.15,9.16,9.14,9.15,60000.0
2012-10-04 15:30:00,9.15,9.15,9.14,9.14,100000.0,9.15,9.15,9.14,9.14,100000.0
2012-10-04 15:35:00,9.15,9.15,9.14,9.15,34800.0,9.15,9.15,9.14,9.15,34800.0
2012-10-04 15:40:00,9.15,9.15,9.13,9.14,119600.0,9.15,9.15,9.13,9.14,119600.0
2012-10-04 15:45:00,9.15,9.15,9.13,9.15,75600.0,9.15,9.15,9.13,9.15,75600.0
2012-10-04 15:50:00,9.15,9.15,9.14,9.15,142400.0,9.15,9.15,9.14,9.15,142400.0
2012-10-04 15:55:00,9.15,9.16,9.14,9.16,315600.0,9.15,9.16,9.14,9.16,315600.0
2012-10-05 09:30:00,9.17,9.2,9.17,9.19,33200.0,9.17,9.2,9.17,9.19,33200.0
2012-10-05 09:35:00,9.19,9.19,9.18,9.18,6800.0,9.19,9.19,9.18,9.18,6800.0
2012-10-05 09:40:00,9.18,9.19,9.12,9.12,106400.0,9.18,9.19,9.12,9.12,106400.0
2012-10-05 09:45:00,9.12,9.14,9.11,9.14,149200.0,9.12,9.14,9.11,9.14,149200.0
2012-10-05 09:50:00,9.15,9.15,9.11,9.11,46000.0,9.15,9.15,9.11,9.11,46000.0
2012-10-05 09:55:00,9.11,9.13,9.11,9.12,50400.0,9.11,9.13,9.11,9.12,50400.0
2012-10-05 10:00:00,9.12,9.14,9.12,9.13,55600.0,9.12,9.14,9.12,9.13,55600.0
2012-10-05 10:05:00,9.14,9.14,9.13,9.14,46400.0,9.14,9.14,9.13,9.14,46400.0
2012-10-05 10:10:00,9.13,9.14,9.13,9.13,31200.0,9.13,9.14,9.13,9.13,31200.0
2012-10-05 10:15:00,9.13,9.15,9.13,9.15,23600.0,9.13,9.15,9.13,9.15,23600.0
2012-10-05 10:20:00,9.14,9.15,9.13,9.13,28000.0,9.14,9.15,9.13,9.13,28000.0
2012-10-05 10:25:00,9.13,9.17,9.13,9.17,20400.0,9.13,9.17,9.13,9.17,20400.0
2012-10-05 10:30:00,9.17,9.17,9.16,9.17,23200.0,9.17,9.17,9.16,9.17,23200.0
2012-10-05 10:35:00,9.18,9.18,9.12,9.13,38400.0,9.18,9.18,9.12,9.13,38400.0
2012-10-05 10:40:00,9.14,9.17,9.13,9.16,33200.0,9.14,9.17,9.13,9.16,33200.0
2012-10-05 10:45:00,9.17,9.18,9.15,9.16,5600.0,9.17,9.18,9.15,9.16,5600.0
2012-10-05 10:50:00,9.17,9.18,9.17,9.18,9600.0,9.17,9.18,9.17,9.18,9600.0
2012-10-05 10:55:00,9.18,9.19,9.18,9.19,17600.0,9.18,9.19,9.18,9.19,17600.0
2012-10-05 11:00:00,9.19,9.19,9.17,9.17,37600.0,9.19,9.19,9.17,9.17,37600.0
2012-10-05 11:05:00,9.17,9.17,9.17,9.17,14000.0,9.17,9.17,9.17,9.17,14000.0
2012-10-05 11:10:00,9.17,9.18,9.17,9.18,24400.0,9.17,9.18,9.17,9.18,24400.0
2012-10-05 11:15:00,9.18,9.19,9.18,9.18,18400.0,9.18,9.19,9.18,9.18,18400.0
2012-10-05 11:20:00,9.18,9.19,9.17,9.17,18000.0,9.18,9.19,9.17,9.17,18000.0
2012-10-05 11:25:00,9.17,9.18,9.17,9.18,10400.0,9.17,9.18,9.17,9.18,10400.0
2012-10-05 11:30:00,9.18,9.19,9.17,9.19,16400.0,9.18,9.19,9.17,9.19,16400.0
2012-10-05 11:35:00,9.18,9.18,9.13,9.13,14800.0,9.18,9.18,9.13,9.13,14800.0
2012-10-05 11:40:00,9.14,9.15,9.14,9.14,5200.0,9.14,9.15,9.14,9.14,5200.0
2012-10-05 11:45:00,9.15,9.17,9.15,9.16,7200.0,9.15,9.17,9.15,9.16,7200.0
2012-10-05 11:50:00,9.16,9.18,9.16,9.18,3200.0,9.16,9.18,9.16,9.18,3200.0
2012-10-05 11:55:00,9.19,9.2,9.19,9.19,4400.0,9.19,9.2,9.19,9.19,4400.0
2012-10-05 12:00:00,9.19,9.19,9.17,9.18,14000.0,9.19,9.19,9.17,9.18,14000.0
2012-10-05 12:05:00,9.17,9.17,9.16,9.16,10400.0,9.17,9.17,9.16,9.16,10400.0
2012-10-05 12:10:00,9.16,9.17,9.16,9.17,21200.0,9.16,9.17,9.16,9.17,21200.0
2012-10-05 12:15:00,9.18,9.18,9.18,9.18,13600.0,9.18,9.18,9.18,9.18,13600.0
2012-10-05 12:20:00,9.17,9.17,9.15,9.16,19200.0,9.17,9.17,9.15,9.16,19200.0
2012-10-05 12:25:00,9.17,9.17,9.13,9.14,121200.0,9.17,9.17,9.13,9.14,121200.0
2012-10-05 12:30:00,9.13,9.17,9.13,9.17,7600.0,9.13,9.17,9.13,9.17,7600.0
2012-10-05 12:35:00,9.17,9.17,9.17,9.17,6400.0,9.17,9.17,9.17,9.17,6400.0
2012-10-05 12:40:00,9.17,9.17,9.17,9.17,5200.0,9.17,9.17,9.17,9.17,5200.0
2012-10-05 12:45:00,9.17,9.17,9.13,9.15,28000.0,9.17,9.17,9.13,9.15,28000.0
2012-10-05 12:50:00,9.15,9.15,9.14,9.15,20400.0,9.15,9.15,9.14,9.15,20400.0
2012-10-05 12:55:00,9.15,9.15,9.15,9.15,8000.0,9.15,9.15,9.15,9.15,8000.0
2012-10-05 13:00:00,9.15,9.15,9.14,9.15,9600.0,9.15,9.15,9.14,9.15,9600.0
2012-10-05 13:05:00,9.15,9.15,9.14,9.15,6800.0,9.15,9.15,9.14,9.15,6800.0
2012-10-05 13:10:00,9.15,9.15,9.12,9.13,25200.0,9.15,9.15,9.12,9.13,25200.0
2012-10-05 13:15:00,9.13,9.15,9.13,9.14,2000.0,9.13,9.15,9.13,9.14,2000.0
2012-10-05 13:20:00,9.15,9.15,9.13,9.14,15600.0,9.15,9.15,9.13,9.14,15600.0
2012-10-05 13:25:00,9.14,9.14,9.13,9.13,10400.0,9.14,9.14,9.13,9.13,10400.0
2012-10-05 13:30:00,9.13,9.13,9.12,9.12,32400.0,9.13,9.13,9.12,9.12,32400.0
2012-10-05 13:35:00,9.12,9.13,9.12,9.13,8400.0,9.12,9.13,9.12,9.13,8400.0
2012-10-05 13:40:00,9.13,9.13,9.11,9.12,20400.0,9.13,9.13,9.11,9.12,20400.0
2012-10-05 13:45:00,9.12,9.12,9.06,9.1,100800.0,9.12,9.12,9.06,9.1,100800.0
2012-10-05 13:50:00,9.09,9.1,9.05,9.06,64400.0,9.09,9.1,9.05,9.06,64400.0
2012-10-05 13:55:00,9.06,9.07,9.06,9.06,12800.0,9.06,9.07,9.06,9.06,12800.0
2012-10-05 14:00:00,9.06,9.07,9.05,9.07,18000.0,9.06,9.07,9.05,9.07,18000.0
2012-10-05 14:05:00,9.08,9.09,9.08,9.09,6400.0,9.08,9.09,9.08,9.09,6400.0
2012-10-05 14:10:00,9.09,9.11,9.08,9.1,14800.0,9.09,9.11,9.08,9.1,14800.0
2012-10-05 14:15:00,9.1,9.11,9.1,9.1,9200.0,9.1,9.11,9.1,9.1,9200.0
2012-10-05 14:20:00,9.1,9.1,9.09,9.1,8000.0,9.1,9.1,9.09,9.1,8000.0
2012-10-05 14:25:00,9.1,9.1,9.08,9.09,14800.0,9.1,9.1,9.08,9.09,14800.0
2012-10-05 14:30:00,9.09,9.09,9.08,9.09,16800.0,9.09,9.09,9.08,9.09,16800.0
2012-10-05 14:35:00,9.09,9.09,9.06,9.07,16400.0,9.09,9.09,9.06,9.07,16400.0
2012-10-05 14:40:00,9.07,9.09,9.06,9.09,28400.0,9.07,9.09,9.06,9.09,28400.0
2012-10-05 14:45:00,9.08,9.09,9.08,9.09,9600.0,9.08,9.09,9.08,9.09,9600.0
2012-10-05 14:50:00,9.1,9.1,9.07,9.08,19200.0,9.1,9.1,9.07,9.08,19200.0
2012-10-05 14:55:00,9.07,9.09,9.07,9.07,31600.0,9.07,9.09,9.07,9.07,31600.0
2012-10-05 15:00:00,9.07,9.08,9.07,9.08,16800.0,9.07,9.08,9.07,9.08,16800.0
2012-10-05 15:05:00,9.07,9.08,9.06,9.07,38800.0,9.07,9.08,9.06,9.07,38800.0
2012-10-05 15:10:00,9.07,9.08,9.05,9.08,82000.0,9.07,9.08,9.05,9.08,82000.0
2012-10-05 15:15:00,9.07,9.08,9.05,9.06,46800.0,9.07,9.08,9.05,9.06,46800.0
2012-10-05 15:20:00,9.06,9.07,9.06,9.07,31200.0,9.06,9.07,9.06,9.07,31200.0
2012-10-05 15:25:00,9.07,9.08,9.05,9.06,82800.0,9.07,9.08,9.05,9.06,82800.0
2012-10-05 15:30:00,9.06,9.06,9.05,9.05,73200.0,9.06,9.06,9.05,9.05,73200.0
2012-10-05 15:35:00,9.05,9.06,9.05,9.05,45600.0,9.05,9.06,9.05,9.05,45600.0
2012-10-05 15:40:00,9.04,9.05,9.04,9.04,58800.0,9.04,9.05,9.04,9.04,58800.0
2012-10-05 15:45:00,9.04,9.05,9.02,9.05,155600.0,9.04,9.05,9.02,9.05,155600.0
2012-10-05 15:50:00,9.05,9.06,9.05,9.06,151200.0,9.05,9.06,9.05,9.06,151200.0
2012-10-05 15:55:00,9.05,9.08,9.05,9.06,277200.0,9.05,9.08,9.05,9.06,277200.0
2012-10-08 09:30:00,9.04,9.05,8.92,8.92,69200.0,9.04,9.05,8.92,8.92,69200.0
2012-10-08 09:35:00,8.93,8.95,8.91,8.92,87200.0,8.93,8.95,8.91,8.92,87200.0
2012-10-08 09:40:00,8.93,8.93,8.91,8.93,38400.0,8.93,8.93,8.91,8.93,38400.0
2012-10-08 09:45:00,8.93,8.97,8.93,8.95,63200.0,8.93,8.97,8.93,8.95,63200.0
2012-10-08 09:50:00,8.95,8.97,8.95,8.97,15600.0,8.95,8.97,8.95,8.97,15600.0
2012-10-08 09:55:00,8.99,8.99,8.97,8.98,27600.0,8.99,8.99,8.97,8.98,27600.0
2012-10-08 10:00:00,8.99,9.04,8.99,9.03,18400.0,8.99,9.04,8.99,9.03,18400.0
2012-10-08 10:05:00,9.03,9.05,9.03,9.05,9200.0,9.03,9.05,9.03,9.05,9200.0
2012-10-08 10:10:00,9.04,9.07,9.04,9.06,14800.0,9.04,9.07,9.04,9.06,14800.0
2012-10-08 10:15:00,9.06,9.08,9.06,9.07,13200.0,9.06,9.08,9.06,9.07,13200.0
2012-10-08 10:20:00,9.08,9.09,9.07,9.07,18000.0,9.08,9.09,9.07,9.07,18000.0
2012-10-08 10:25:00,9.07,9.08,9.06,9.06,10000.0,9.07,9.08,9.06,9.06,10000.0
2012-10-08 10:30:00,9.07,9.07,9.06,9.07,37200.0,9.07,9.07,9.06,9.07,37200.0
2012-10-08 10:35:00,9.06,9.07,9.04,9.06,19200.0,9.06,9.07,9.04,9.06,19200.0
2012-10-08 10:40:00,9.06,9.08,9.05,9.05,78800.0,9.06,9.08,9.05,9.05,78800.0
2012-10-08 10:45:00,9.05,9.05,9.0,9.01,115200.0,9.05,9.05,9.0,9.01,115200.0
2012-10-08 10:50:00,9.01,9.02,9.01,9.02,9200.0,9.01,9.02,9.01,9.02,9200.0
2012-10-08 10:55:00,9.03,9.04,9.02,9.04,45200.0,9.03,9.04,9.02,9.04,45200.0
2012-10-08 11:00:00,9.04,9.04,9.03,9.04,8000.0,9.04,9.04,9.03,9.04,8000.0
2012-10-08 11:05:00,9.04,9.04,9.03,9.03,5600.0,9.04,9.04,9.03,9.03,5600.0
2012-10-08 11:10:00,9.03,9.04,9.02,9.03,5200.0,9.03,9.04,9.02,9.03,5200.0
2012-10-08 11:15:00,9.02,9.04,9.02,9.04,13600.0,9.02,9.04,9.02,9.04,13600.0
2012-10-08 11:20:00,9.04,9.05,9.04,9.04,4800.0,9.04,9.05,9.04,9.04,4800.0
2012-10-08 11:25:00,9.05,9.06,9.05,9.06,10400.0,9.05,9.06,9.05,9.06,10400.0
2012-10-08 11:30:00,9.06,9.07,9.06,9.06,12000.0,9.06,9.07,9.06,9.06,12000.0
2012-10-08 11:35:00,9.06,9.06,9.05,9.06,48400.0,9.06,9.06,9.05,9.06,48400.0
2012-10-08 11:40:00,9.06,9.07,9.03,9.03,122800.0,9.06,9.07,9.03,9.03,122800.0
2012-10-08 11:45:00,9.04,9.04,9.02,9.03,40800.0,9.04,9.04,9.02,9.03,40800.0
2012-10-08 11:50:00,9.04,9.06,9.03,9.06,22400.0,9.04,9.06,9.03,9.06,22400.0
2012-10-08 11:55:00,9.06,9.06,9.04,9.05,12400.0,9.06,9.06,9.04,9.05,12400.0
2012-10-08 12:00:00,9.05,9.05,9.05,9.05,4000.0,9.05,9.05,9.05,9.05,4000.0
2012-10-08 12:05:00,9.05,9.05,9.05,9.05,1200.0,9.05,9.05,9.05,9.05,1200.0
2012-10-08 12:10:00,9.05,9.06,9.05,9.05,6000.0,9.05,9.06,9.05,9.05,6000.0
2012-10-08 12:15:00,9.06,9.06,9.05,9.05,5200.0,9.06,9.06,9.05,9.05,5200.0
2012-10-08 12:20:00,9.05,9.06,9.05,9.06,8400.0,9.05,9.06,9.05,9.06,8400.0
2012-10-08 12:25:00,9.04,9.05,9.04,9.04,1600.0,9.04,9.05,9.04,9.04,1600.0
2012-10-08 12:30:00,9.05,9.05,9.04,9.04,2400.0,9.05,9.05,9.04,9.04,2400.0
2012-10-08 12:35:00,9.05,9.06,9.04,9.06,14000.0,9.05,9.06,9.04,9.06,14000.0
2012-10-08 12:40:00,9.06,9.06,9.04,9.06,30000.0,9.06,9.06,9.04,9.06,30000.0
2012-10-08 12:45:00,9.05,9.05,9.03,9.04,29600.0,9.05,9.05,9.03,9.04,29600.0
2012-10-08 12:50:00,9.04,9.04,9.0,9.0,44800.0,9.04,9.04,9.0,9.0,44800.0
2012-10-08 12:55:00,9.0,9.01,8.99,8.99,12000.0,9.0,9.01,8.99,8.99,12000.0
2012-10-08 13:00:00,8.99,9.01,8.99,8.99,14800.0,8.99,9.01,8.99,8.99,14800.0
2012-10-08 13:05:00,9.0,9.01,9.0,9.01,6800.0,9.0,9.01,9.0,9.01,6800.0
2012-10-08 13:10:00,9.01,9.01,9.01,9.01,3600.0,9.01,9.01,9.01,9.01,3600.0
2012-10-08 13:15:00,9.01,9.03,9.01,9.03,1600.0,9.01,9.03,9.01,9.03,1600.0
2012-10-08 13:20:00,9.03,9.05,9.03,9.05,12800.0,9.03,9.05,9.03,9.05,12800.0
2012-10-08 13:25:00,9.05,9.06,9.04,9.05,6400.0,9.05,9.06,9.04,9.05,6400.0
2012-10-08 13:30:00,9.06,9.08,9.06,9.08,15200.0,9.06,9.08,9.06,9.08,15200.0
2012-10-08 13:35:00,9.08,9.08,9.06,9.07,15200.0,9.08,9.08,9.06,9.07,15200.0
2012-10-08 13:40:00,9.06,9.06,9.05,9.05,3600.0,9.06,9.06,9.05,9.05,3600.0
2012-10-08 13:45:00,9.05,9.05,9.04,9.04,10800.0,9.05,9.05,9.04,9.04,10800.0
2012-10-08 13:50:00,9.04,9.06,9.04,9.06,6800.0,9.04,9.06,9.04,9.06,6800.0
2012-10-08 13:55:00,9.06,9.06,9.05,9.06,12000.0,9.06,9.06,9.05,9.06,12000.0
2012-10-08 14:00:00,9.06,9.07,9.06,9.07,4400.0,9.06,9.07,9.06,9.07,4400.0
2012-10-08 14:05:00,9.07,9.08,9.06,9.07,12800.0,9.07,9.08,9.06,9.07,12800.0
2012-10-08 14:10:00,9.08,9.08,9.06,9.07,4000.0,9.08,9.08,9.06,9.07,4000.0
2012-10-08 14:15:00,9.07,9.08,9.07,9.08,13600.0,9.07,9.08,9.07,9.08,13600.0
2012-10-08 14:20:00,9.08,9.08,9.06,9.07,10400.0,9.08,9.08,9.06,9.07,10400.0
2012-10-08 14:25:00,9.08,9.08,9.06,9.06,8800.0,9.08,9.08,9.06,9.06,8800.0
2012-10-08 14:30:00,9.07,9.07,9.06,9.06,8400.0,9.07,9.07,9.06,9.06,8400.0
2012-10-08 14:35:00,9.06,9.08,9.06,9.08,169600.0,9.06,9.08,9.06,9.08,169600.0
2012-10-08 14:40:00,9.07,9.08,9.07,9.08,10000.0,9.07,9.08,9.07,9.08,10000.0
2012-10-08 14:45:00,9.07,9.08,9.06,9.08,6400.0,9.07,9.08,9.06,9.08,6400.0
2012-10-08 14:50:00,9.07,9.08,9.06,9.07,13600.0,9.07,9.08,9.06,9.07,13600.0
2012-10-08 14:55:00,9.08,9.08,9.07,9.07,24800.0,9.08,9.08,9.07,9.07,24800.0
2012-10-08 15:00:00,9.08,9.08,9.07,9.08,37600.0,9.08,9.08,9.07,9.08,37600.0
2012-10-08 15:05:00,9.08,9.08,9.06,9.08,22000.0,9.08,9.08,9.06,9.08,22000.0
2012-10-08 15:10:00,9.08,9.08,9.07,9.08,22800.0,9.08,9.08,9.07,9.08,22800.0
2012-10-08 15:15:00,9.08,9.08,9.06,9.06,28000.0,9.08,9.08,9.06,9.06,28000.0
2012-10-08 15:20:00,9.06,9.08,9.06,9.08,31600.0,9.06,9.08,9.06,9.08,31600.0
2012-10-08 15:25:00,9.08,9.08,9.07,9.07,22000.0,9.08,9.08,9.07,9.07,22000.0
2012-10-08 15:30:00,9.08,9.08,9.06,9.06,42800.0,9.08,9.08,9.06,9.06,42800.0
2012-10-08 15:35:00,9.06,9.07,9.06,9.06,34000.0,9.06,9.07,9.06,9.06,34000.0
2012-10-08 15:40:00,9.06,9.07,9.06,9.07,33600.0,9.06,9.07,9.06,9.07,33600.0
2012-10-08 15:45:00,9.07,9.07,9.06,9.07,40800.0,9.07,9.07,9.06,9.07,40800.0
2012-10-08 15:50:00,9.06,9.06,9.04,9.04,62800.0,9.06,9.06,9.04,9.04,62800.0
2012-10-08 15:55:00,9.04,9.05,9.03,9.04,82400.0,9.04,9.05,9.03,9.04,82400.0
2012-10-09 09:30:00,9.04,9.04,9.01,9.01,13600.0,9.04,9.04,9.01,9.01,13600.0
2012-10-09 09:35:00,9.03,9.03,9.01,9.02,2800.0,9.03,9.03,9.01,9.02,2800.0
2012-10-09 09:40:00,9.02,9.03,8.97,8.99,24400.0,9.02,9.03,8.97,8.99,24400.0
2012-10-09 09:45:00,8.98,8.99,8.92,8.94,46400.0,8.98,8.99,8.92,8.94,46400.0
2012-10-09 09:50:00,8.94,8.94,8.9,8.91,30400.0,8.94,8.94,8.9,8.91,30400.0
2012-10-09 09:55:00,8.9,8.94,8.9,8.92,40000.0,8.9,8.94,8.9,8.92,40000.0
2012-10-09 10:00:00,8.92,8.94,8.91,8.94,140000.0,8.92,8.94,8.91,8.94,140000.0
2012-10-09 10:05:00,8.94,8.95,8.93,8.94,44000.0,8.94,8.95,8.93,8.94,44000.0
2012-10-09 10:10:00,8.94,8.96,8.93,8.96,8800.0,8.94,8.96,8.93,8.96,8800.0
2012-10-09 10:15:00,8.96,8.97,8.96,8.96,9600.0,8.96,8.97,8.96,8.96,9600.0
2012-10-09 10:20:00,8.96,8.97,8.95,8.96,9600.0,8.96,8.97,8.95,8.96,9600.0
2012-10-09 10:25:00,8.96,8.96,8.95,8.96,8000.0,8.96,8.96,8.95,8.96,8000.0
2012-10-09 10:30:00,8.96,8.97,8.95,8.97,16400.0,8.96,8.97,8.95,8.97,16400.0
2012-10-09 10:35:00,8.97,8.97,8.94,8.95,16800.0,8.97,8.97,8.94,8.95,16800.0
2012-10-09 10:40:00,8.94,8.95,8.92,8.93,15200.0,8.94,8.95,8.92,8.93,15200.0
2012-10-09 10:45:00,8.93,8.93,8.87,8.87,19200.0,8.93,8.93,8.87,8.87,19200.0
2012-10-09 10:50:00,8.88,8.88,8.84,8.85,22000.0,8.88,8.88,8.84,8.85,22000.0
2012-10-09 10:55:00,8.85,8.86,8.84,8.86,15600.0,8.85,8.86,8.84,8.86,15600.0
2012-10-09 11:00:00,8.86,8.87,8.85,8.86,50800.0,8.86,8.87,8.85,8.86,50800.0
2012-10-09 11:05:00,8.87,8.88,8.87,8.88,39200.0,8.87,8.88,8.87,8.88,39200.0
2012-10-09 11:10:00,8.87,8.87,8.85,8.86,30000.0,8.87,8.87,8.85,8.86,30000.0
2012-10-09 11:15:00,8.85,8.85,8.82,8.82,10000.0,8.85,8.85,8.82,8.82,10000.0
2012-10-09 11:20:00,8.81,8.84,8.81,8.84,30800.0,8.81,8.84,8.81,8.84,30800.0
2012-10-09 11:25:00,8.83,8.85,8.83,8.83,11600.0,8.83,8.85,8.83,8.83,11600.0
2012-10-09 11:30:00,8.84,8.85,8.83,8.85,14000.0,8.84,8.85,8.83,8.85,14000.0
2012-10-09 11:35:00,8.85,8.86,8.84,8.84,10800.0,8.85,8.86,8.84,8.84,10800.0
2012-10-09 11:40:00,8.84,8.85,8.84,8.84,44400.0,8.84,8.85,8.84,8.84,44400.0
2012-10-09 11:45:00,8.84,8.85,8.84,8.85,14000.0,8.84,8.85,8.84,8.85,14000.0
2012-10-09 11:50:00,8.85,8.86,8.85,8.85,11600.0,8.85,8.86,8.85,8.85,11600.0
2012-10-09 11:55:00,8.84,8.85,8.84,8.84,18400.0,8.84,8.85,8.84,8.84,18400.0
2012-10-09 12:00:00,8.84,8.85,8.84,8.85,28000.0,8.84,8.85,8.84,8.85,28000.0
2012-10-09 12:05:00,8.85,8.85,8.84,8.84,3600.0,8.85,8.85,8.84,8.84,3600.0
2012-10-09 12:10:00,8.84,8.87,8.84,8.86,11200.0,8.84,8.87,8.84,8.86,11200.0
2012-10-09 12:15:00,8.87,8.87,8.85,8.86,6000.0,8.87,8.87,8.85,8.86,6000.0
2012-10-09 12:20:00,8.85,8.86,8.85,8.86,112400.0,8.85,8.86,8.85,8.86,112400.0
2012-10-09 12:25:00,8.86,8.88,8.86,8.87,66800.0,8.86,8.88,8.86,8.87,66800.0
2012-10-09 12:30:00,8.87,8.87,8.86,8.86,6400.0,8.87,8.87,8.86,8.86,6400.0
2012-10-09 12:35:00,8.86,8.87,8.86,8.87,16000.0,8.86,8.87,8.86,8.87,16000.0
2012-10-09 12:40:00,8.87,8.88,8.86,8.88,8800.0,8.87,8.88,8.86,8.88,8800.0
2012-10-09 12:45:00,8.88,8.88,8.88,8.88,6800.0,8.88,8.88,8.88,8.88,6800.0
2012-10-09 12:50:00,8.88,8.88,8.88,8.88,13200.0,8.88,8.88,8.88,8.88,13200.0
2012-10-09 12:55:00,8.88,8.88,8.87,8.88,12000.0,8.88,8.88,8.87,8.88,12000.0
2012-10-09 13:00:00,8.88,8.88,8.87,8.87,10000.0,8.88,8.88,8.87,8.87,10000.0
2012-10-09 13:05:00,8.87,8.88,8.87,8.87,11200.0,8.87,8.88,8.87,8.87,11200.0
2012-10-09 13:10:00,8.87,8.88,8.87,8.88,14400.0,8.87,8.88,8.87,8.88,14400.0
2012-10-09 13:15:00,8.88,8.88,8.87,8.87,26000.0,8.88,8.88,8.87,8.87,26000.0
2012-10-09 13:20:00,8.88,8.88,8.87,8.88,13600.0,8.88,8.88,8.87,8.88,13600.0
2012-10-09 13:25:00,8.88,8.88,8.87,8.87,31200.0,8.88,8.88,8.87,8.87,31200.0
2012-10-09 13:30:00,8.87,8.88,8.87,8.87,20400.0,8.87,8.88,8.87,8.87,20400.0
2012-10-09 13:35:00,8.88,8.88,8.87,8.87,18400.0,8.88,8.88,8.87,8.87,18400.0
2012-10-09 13:40:00,8.87,8.88,8.87,8.88,11200.0,8.87,8.88,8.87,8.88,11200.0
2012-10-09 13:45:00,8.88,8.88,8.87,8.88,16800.0,8.88,8.88,8.87,8.88,16800.0
2012-10-09 13:50:00,8.88,8.88,8.88,8.88,15200.0,8.88,8.88,8.88,8.88,15200.0
2012-10-09 13:55:00,8.88,8.88,8.86,8.88,192400.0,8.88,8.88,8.86,8.88,192400.0
2012-10-09 14:00:00,8.88,8.88,8.88,8.88,15600.0,8.88,8.88,8.88,8.88,15600.0
2012-10-09 14:05:00,8.88,8.9,8.88,8.89,262400.0,8.88,8.9,8.88,8.89,262400.0
2012-10-09 14:10:00,8.89,8.93,8.89,8.89,60000.0,8.89,8.93,8.89,8.89,60000.0
2012-10-09 14:15:00,8.88,8.9,8.88,8.88,107600.0,8.88,8.9,8.88,8.88,107600.0
2012-10-09 14:20:00,8.88,8.89,8.88,8.88,27200.0,8.88,8.89,8.88,8.88,27200.0
2012-10-09 14:25:00,8.88,8.91,8.88,8.9,10400.0,8.88,8.91,8.88,8.9,10400.0
2012-10-09 14:30:00,8.9,8.91,8.89,8.89,9200.0,8.9,8.91,8.89,8.89,9200.0
2012-10-09 14:35:00,8.89,8.9,8.88,8.88,31600.0,8.89,8.9,8.88,8.88,31600.0
2012-10-09 14:40:00,8.88,8.91,8.87,8.89,59600.0,8.88,8.91,8.87,8.89,59600.0
2012-10-09 14:45:00,8.89,8.91,8.88,8.91,24800.0,8.89,8.91,8.88,8.91,24800.0
2012-10-09 14:50:00,8.91,8.93,8.9,8.92,8400.0,8.91,8.93,8.9,8.92,8400.0
2012-10-09 14:55:00,8.92,8.93,8.91,8.93,24400.0,8.92,8.93,8.91,8.93,24400.0
2012-10-09 15:00:00,8.92,8.93,8.92,8.92,19200.0,8.92,8.93,8.92,8.92,19200.0
2012-10-09 15:05:00,8.93,8.93,8.92,8.93,10800.0,8.93,8.93,8.92,8.93,10800.0
2012-10-09 15:10:00,8.93,8.94,8.92,8.93,25200.0,8.93,8.94,8.92,8.93,25200.0
2012-10-09 15:15:00,8.93,8.93,8.92,8.92,20800.0,8.93,8.93,8.92,8.92,20800.0
2012-10-09 15:20:00,8.92,8.93,8.92,8.93,19600.0,8.92,8.93,8.92,8.93,19600.0
2012-10-09 15:25:00,8.92,8.93,8.92,8.92,18800.0,8.92,8.93,8.92,8.92,18800.0
2012-10-09 15:30:00,8.92,8.93,8.91,8.92,20800.0,8.92,8.93,8.91,8.92,20800.0
2012-10-09 15:35:00,8.92,8.92,8.91,8.91,24400.0,8.92,8.92,8.91,8.91,24400.0
2012-10-09 15:40:00,8.91,8.92,8.89,8.9,31600.0,8.91,8.92,8.89,8.9,31600.0
2012-10-09 15:45:00,8.9,8.9,8.9,8.9,34400.0,8.9,8.9,8.9,8.9,34400.0
2012-10-09 15:50:00,8.9,8.9,8.89,8.9,51600.0,8.9,8.9,8.89,8.9,51600.0
2012-10-09 15:55:00,8.9,8.9,8.9,8.9,67600.0,8.9,8.9,8.9,8.9,67600.0
2012-10-10 09:30:00,8.9,8.92,8.86,8.9,16400.0,8.9,8.92,8.86,8.9,16400.0
2012-10-10 09:35:00,8.9,8.93,8.9,8.93,1200.0,8.9,8.93,8.9,8.93,1200.0
2012-10-10 09:40:00,8.93,8.93,8.92,8.93,2800.0,8.93,8.93,8.92,8.93,2800.0
2012-10-10 09:45:00,8.93,8.99,8.93,8.97,6400.0,8.93,8.99,8.93,8.97,6400.0
2012-10-10 09:50:00,8.98,8.99,8.96,8.97,18800.0,8.98,8.99,8.96,8.97,18800.0
2012-10-10 09:55:00,8.96,8.98,8.95,8.98,14400.0,8.96,8.98,8.95,8.98,14400.0
2012-10-10 10:00:00,9.01,9.01,8.99,8.99,24000.0,9.01,9.01,8.99,8.99,24000.0
2012-10-10 10:05:00,9.01,9.02,8.99,9.0,18000.0,9.01,9.02,8.99,9.0,18000.0
2012-10-10 10:10:00,9.0,9.01,8.97,8.97,20000.0,9.0,9.01,8.97,8.97,20000.0
2012-10-10 10:15:00,8.97,8.99,8.97,8.98,7200.0,8.97,8.99,8.97,8.98,7200.0
2012-10-10 10:20:00,8.98,8.98,8.97,8.97,6400.0,8.98,8.98,8.97,8.97,6400.0
2012-10-10 10:25:00,8.97,8.99,8.97,8.99,8000.0,8.97,8.99,8.97,8.99,8000.0
2012-10-10 10:30:00,8.99,8.99,8.98,8.99,8000.0,8.99,8.99,8.98,8.99,8000.0
2012-10-10 10:35:00,8.99,9.0,8.99,9.0,7200.0,8.99,9.0,8.99,9.0,7200.0
2012-10-10 10:40:00,8.99,9.01,8.99,9.0,40800.0,8.99,9.01,8.99,9.0,40800.0
2012-10-10 10:45:00,9.0,9.01,9.0,9.01,54800.0,9.0,9.01,9.0,9.01,54800.0
2012-10-10 10:50:00,9.0,9.01,9.0,9.0,4000.0,9.0,9.01,9.0,9.0,4000.0
2012-10-10 10:55:00,9.01,9.01,8.99,8.99,5200.0,9.01,9.01,8.99,8.99,5200.0
2012-10-10 11:00:00,8.99,9.0,8.99,8.99,4000.0,8.99,9.0,8.99,8.99,4000.0
2012-10-10 11:05:00,8.99,9.02,8.99,9.02,6000.0,8.99,9.02,8.99,9.02,6000.0
2012-10-10 11:10:00,9.02,9.02,9.0,9.01,7600.0,9.02,9.02,9.0,9.01,7600.0
2012-10-10 11:15:00,9.01,9.01,9.01,9.01,3200.0,9.01,9.01,9.01,9.01,3200.0
2012-10-10 11:20:00,9.01,9.02,9.01,9.02,4000.0,9.01,9.02,9.01,9.02,4000.0
2012-10-10 11:25:00,9.0,9.01,8.98,8.99,43600.0,9.0,9.01,8.98,8.99,43600.0
2012-10-10 11:30:00,8.98,8.99,8.97,8.97,11600.0,8.98,8.99,8.97,8.97,11600.0
2012-10-10 11:35:00,8.96,8.97,8.96,8.97,3600.0,8.96,8.97,8.96,8.97,3600.0
2012-10-10 11:40:00,8.96,8.97,8.96,8.97,4800.0,8.96,8.97,8.96,8.97,4800.0
2012-10-10 11:45:00,8.97,8.97,8.96,8.96,4000.0,8.97,8.97,8.96,8.96,4000.0
2012-10-10 11:50:00,8.96,8.97,8.95,8.95,2800.0,8.96,8.97,8.95,8.95,2800.0
2012-10-10 11:55:00,8.95,8.97,8.95,8.96,5200.0,8.95,8.97,8.95,8.96,5200.0
2012-10-10 12:00:00,8.95,8.97,8.95,8.97,11200.0,8.95,8.97,8.95,8.97,11200.0
2012-10-10 12:05:00,8.98,8.98,8.97,8.98,16800.0,8.98,8.98,8.97,8.98,16800.0
2012-10-10 12:10:00,8.98,8.99,8.97,8.97,11200.0,8.98,8.99,8.97,8.97,11200.0
2012-10-10 12:15:00,8.97,8.97,8.93,8.94,37600.0,8.97,8.97,8.93,8.94,37600.0
2012-10-10 12:20:00,8.94,8.94,8.93,8.94,8400.0,8.94,8.94,8.93,8.94,8400.0
2012-10-10 12:25:00,8.94,8.95,8.94,8.95,8000.0,8.94,8.95,8.94,8.95,8000.0
2012-10-10 12:30:00,8.95,8.96,8.95,8.95,3200.0,8.95,8.96,8.95,8.95,3200.0
2012-10-10 12:35:00,8.95,8.96,8.95,8.96,11600.0,8.95,8.96,8.95,8.96,11600.0
2012-10-10 12:40:00,8.96,8.96,8.95,8.96,8000.0,8.96,8.96,8.95,8.96,8000.0
2012-10-10 12:45:00,8.96,8.96,8.96,8.96,6400.0,8.96,8.96,8.96,8.96,6400.0
2012-10-10 12:50:00,8.96,8.97,8.95,8.96,28000.0,8.96,8.97,8.95,8.96,28000.0
2012-10-10 12:55:00,8.96,8.97,8.95,8.96,10800.0,8.96,8.97,8.95,8.96,10800.0
2012-10-10 13:00:00,8.96,8.97,8.96,8.97,14000.0,8.96,8.97,8.96,8.97,14000.0
2012-10-10 13:05:00,8.96,8.97,8.96,8.97,7200.0,8.96,8.97,8.96,8.97,7200.0
2012-10-10 13:10:00,8.97,8.97,8.96,8.96,15600.0,8.97,8.97,8.96,8.96,15600.0
2012-10-10 13:15:00,8.96,8.97,8.94,8.94,24000.0,8.96,8.97,8.94,8.94,24000.0
2012-10-10 13:20:00,8.95,8.96,8.95,8.95,8400.0,8.95,8.96,8.95,8.95,8400.0
2012-10-10 13:25:00,8.95,8.96,8.95,8.96,6400.0,8.95,8.96,8.95,8.96,6400.0
2012-10-10 13:30:00,8.96,8.97,8.96,8.96,9600.0,8.96,8.97,8.96,8.96,9600.0
2012-10-10 13:35:00,8.96,8.97,8.95,8.96,21200.0,8.96,8.97,8.95,8.96,21200.0
2012-10-10 13:40:00,8.96,8.96,8.95,8.96,7600.0,8.96,8.96,8.95,8.96,7600.0
2012-10-10 13:45:00,8.95,8.97,8.95,8.96,30000.0,8.95,8.97,8.95,8.96,30000.0
2012-10-10 13:50:00,8.96,8.97,8.96,8.97,10400.0,8.96,8.97,8.96,8.97,10400.0
2012-10-10 13:55:00,8.97,8.97,8.96,8.97,18800.0,8.97,8.97,8.96,8.97,18800.0
2012-10-10 14:00:00,8.97,8.97,8.95,8.95,42800.0,8.97,8.97,8.95,8.95,42800.0
2012-10-10 14:05:00,8.95,8.97,8.95,8.97,19600.0,8.95,8.97,8.95,8.97,19600.0
2012-10-10 14:10:00,8.96,8.96,8.95,8.96,3600.0,8.96,8.96,8.95,8.96,3600.0
2012-10-10 14:15:00,8.95,8.96,8.94,8.95,12800.0,8.95,8.96,8.94,8.95,12800.0
2012-10-10 14:20:00,8.95,8.97,8.95,8.96,22000.0,8.95,8.97,8.95,8.96,22000.0
2012-10-10 14:25:00,8.96,8.97,8.96,8.96,6000.0,8.96,8.97,8.96,8.96,6000.0
2012-10-10 14:30:00,8.96,8.96,8.95,8.95,6000.0,8.96,8.96,8.95,8.95,6000.0
2012-10-10 14:35:00,8.96,8.96,8.95,8.95,5600.0,8.96,8.96,8.95,8.95,5600.0
2012-10-10 14:40:00,8.95,8.95,8.95,8.95,2800.0,8.95,8.95,8.95,8.95,2800.0
2012-10-10 14:45:00,8.94,8.94,8.94,8.94,5200.0,8.94,8.94,8.94,8.94,5200.0
2012-10-10 14:50:00,8.94,8.94,8.93,8.93,27600.0,8.94,8.94,8.93,8.93,27600.0
2012-10-10 14:55:00,8.92,8.94,8.92,8.94,40000.0,8.92,8.94,8.92,8.94,40000.0
2012-10-10 15:00:00,8.94,8.94,8.93,8.94,82000.0,8.94,8.94,8.93,8.94,82000.0
2012-10-10 15:05:00,8.94,8.94,8.93,8.94,270400.0,8.94,8.94,8.93,8.94,270400.0
2012-10-10 15:10:00,8.94,8.95,8.91,8.91,38800.0,8.94,8.95,8.91,8.91,38800.0
2012-10-10 15:15:00,8.91,8.92,8.9,8.91,25200.0,8.91,8.92,8.9,8.91,25200.0
2012-10-10 15:20:00,8.91,8.93,8.9,8.9,27200.0,8.91,8.93,8.9,8.9,27200.0
2012-10-10 15:25:00,8.92,8.93,8.92,8.93,20400.0,8.92,8.93,8.92,8.93,20400.0
2012-10-10 15:30:00,8.93,8.93,8.91,8.91,27600.0,8.93,8.93,8.91,8.91,27600.0
2012-10-10 15:35:00,8.91,8.92,8.9,8.9,48000.0,8.91,8.92,8.9,8.9,48000.0
2012-10-10 15:40:00,8.9,8.91,8.9,8.91,30800.0,8.9,8.91,8.9,8.91,30800.0
2012-10-10 15:45:00,8.9,8.93,8.9,8.92,56400.0,8.9,8.93,8.9,8.92,56400.0
2012-10-10 15:50:00,8.92,8.93,8.91,8.92,52000.0,8.92,8.93,8.91,8.92,52000.0
2012-10-10 15:55:00,8.92,8.93,8.9,8.93,90800.0,8.92,8.93,8.9,8.93,90800.0
2012-10-11 09:30:00,8.97,9.0,8.94,8.94,31200.0,8.97,9.0,8.94,8.94,31200.0
2012-10-11 09:35:00,8.95,8.97,8.95,8.97,2000.0,8.95,8.97,8.95,8.97,2000.0
2012-10-11 09:40:00,8.97,8.97,8.97,8.97,5600.0,8.97,8.97,8.97,8.97,5600.0
2012-10-11 09:45:00,8.98,8.98,8.97,8.98,7600.0,8.98,8.98,8.97,8.98,7600.0
2012-10-11 09:50:00,8.98,8.98,8.97,8.97,22000.0,8.98,8.98,8.97,8.97,22000.0
2012-10-11 09:55:00,8.97,9.02,8.97,9.02,17200.0,8.97,9.02,8.97,9.02,17200.0
2012-10-11 10:00:00,9.01,9.04,9.01,9.03,57600.0,9.01,9.04,9.01,9.03,57600.0
2012-10-11 10:05:00,9.03,9.04,9.01,9.02,15600.0,9.03,9.04,9.01,9.02,15600.0
2012-10-11 10:10:00,9.01,9.02,9.01,9.01,6400.0,9.01,9.02,9.01,9.01,6400.0
2012-10-11 10:15:00,9.01,9.04,9.0,9.0,21200.0,9.01,9.04,9.0,9.0,21200.0
2012-10-11 10:20:00,8.99,9.01,8.99,9.01,8000.0,8.99,9.01,8.99,9.01,8000.0
2012-10-11 10:25:00,9.01,9.01,8.98,8.99,7200.0,9.01,9.01,8.98,8.99,7200.0
2012-10-11 10:30:00,8.97,9.0,8.97,9.0,10000.0,8.97,9.0,8.97,9.0,10000.0
2012-10-11 10:35:00,9.0,9.0,8.99,9.0,4000.0,9.0,9.0,8.99,9.0,4000.0
2012-10-11 10:40:00,8.99,9.02,8.99,9.02,26400.0,8.99,9.02,8.99,9.02,26400.0
2012-10-11 10:45:00,9.02,9.03,9.01,9.02,24400.0,9.02,9.03,9.01,9.02,24400.0
2012-10-11 10:50:00,9.01,9.03,9.01,9.01,11600.0,9.01,9.03,9.01,9.01,11600.0
2012-10-11 10:55:00,9.01,9.02,9.01,9.01,11600.0,9.01,9.02,9.01,9.01,11600.0
2012-10-11 11:00:00,9.01,9.01,8.99,8.99,14800.0,9.01,9.01,8.99,8.99,14800.0
2012-10-11 11:05:00,8.99,9.0,8.99,9.0,11600.0,8.99,9.0,8.99,9.0,11600.0
2012-10-11 11:10:00,9.01,9.01,9.0,9.0,19200.0,9.01,9.01,9.0,9.0,19200.0
2012-10-11 11:15:00,9.0,9.01,9.0,9.0,23200.0,9.0,9.01,9.0,9.0,23200.0
2012-10-11 11:20:00,8.99,9.0,8.99,8.99,9200.0,8.99,9.0,8.99,8.99,9200.0
2012-10-11 11:25:00,8.99,8.99,8.99,8.99,4400.0,8.99,8.99,8.99,8.99,4400.0
2012-10-11 11:30:00,9.0,9.0,8.99,8.99,8000.0,9.0,9.0,8.99,8.99,8000.0
2012-10-11 11:35:00,8.99,9.0,8.99,9.0,6800.0,8.99,9.0,8.99,9.0,6800.0
2012-10-11 11:40:00,9.0,9.0,8.99,8.99,10400.0,9.0,9.0,8.99,8.99,10400.0
2012-10-11 11:45:00,8.99,8.99,8.99,8.99,8000.0,8.99,8.99,8.99,8.99,8000.0
2012-10-11 11:50:00,8.99,8.99,8.97,8.97,33600.0,8.99,8.99,8.97,8.97,33600.0
2012-10-11 11:55:00,8.97,8.99,8.97,8.99,10400.0,8.97,8.99,8.97,8.99,10400.0
2012-10-11 12:00:00,8.99,8.99,8.97,8.97,7600.0,8.99,8.99,8.97,8.97,7600.0
2012-10-11 12:05:00,8.97,9.0,8.97,8.99,32000.0,8.97,9.0,8.97,8.99,32000.0
2012-10-11 12:10:00,8.99,9.01,8.99,9.0,42000.0,8.99,9.01,8.99,9.0,42000.0
2012-10-11 12:15:00,9.0,9.0,8.99,8.99,86400.0,9.0,9.0,8.99,8.99,86400.0
2012-10-11 12:20:00,8.99,9.0,8.99,9.0,18000.0,8.99,9.0,8.99,9.0,18000.0
2012-10-11 12:25:00,9.0,9.0,8.99,8.99,5200.0,9.0,9.0,8.99,8.99,5200.0
2012-10-11 12:30:00,8.99,9.0,8.99,8.99,34800.0,8.99,9.0,8.99,8.99,34800.0
2012-10-11 12:35:00,8.99,8.99,8.99,8.99,2000.0,8.99,8.99,8.99,8.99,2000.0
2012-10-11 12:40:00,8.99,9.0,8.99,9.0,11200.0,8.99,9.0,8.99,9.0,11200.0
2012-10-11 12:45:00,8.99,9.0,8.99,9.0,12400.0,8.99,9.0,8.99,9.0,12400.0
2012-10-11 12:50:00,9.0,9.0,8.99,8.99,6000.0,9.0,9.0,8.99,8.99,6000.0
2012-10-11 12:55:00,8.99,9.0,8.99,9.0,14000.0,8.99,9.0,8.99,9.0,14000.0
2012-10-11 13:00:00,9.0,9.0,8.99,9.0,18000.0,9.0,9.0,8.99,9.0,18000.0
2012-10-11 13:05:00,9.0,9.0,8.99,9.0,6000.0,9.0,9.0,8.99,9.0,6000.0
2012-10-11 13:10:00,9.0,9.0,8.99,8.99,3600.0,9.0,9.0,8.99,8.99,3600.0
2012-10-11 13:15:00,8.99,9.0,8.99,8.99,6800.0,8.99,9.0,8.99,8.99,6800.0
2012-10-11 13:20:00,8.99,9.0,8.99,9.0,36800.0,8.99,9.0,8.99,9.0,36800.0
2012-10-11 13:25:00,9.0,9.0,9.0,9.0,3200.0,9.0,9.0,9.0,9.0,3200.0
2012-10-11 13:30:00,9.0,9.0,9.0,9.0,21600.0,9.0,9.0,9.0,9.0,21600.0
2012-10-11 13:35:00,9.0,9.0,9.0,9.0,10000.0,9.0,9.0,9.0,9.0,10000.0
2012-10-11 13:40:00,9.0,9.0,8.99,8.99,9600.0,9.0,9.0,8.99,8.99,9600.0
2012-10-11 13:45:00,8.99,8.99,8.98,8.98,14800.0,8.99,8.99,8.98,8.98,14800.0
2012-10-11 13:50:00,8.97,8.97,8.97,8.97,8000.0,8.97,8.97,8.97,8.97,8000.0
2012-10-11 13:55:00,8.96,8.97,8.96,8.97,6800.0,8.96,8.97,8.96,8.97,6800.0
2012-10-11 14:00:00,8.98,8.98,8.97,8.98,4800.0,8.98,8.98,8.97,8.98,4800.0
2012-10-11 14:05:00,8.97,8.98,8.97,8.98,5200.0,8.97,8.98,8.97,8.98,5200.0
2012-10-11 14:10:00,8.97,8.99,8.97,8.99,16400.0,8.97,8.99,8.97,8.99,16400.0
2012-10-11 14:15:00,8.99,8.99,8.99,8.99,8000.0,8.99,8.99,8.99,8.99,8000.0
2012-10-11 14:20:00,8.99,8.99,8.98,8.99,11200.0,8.99,8.99,8.98,8.99,11200.0
2012-10-11 14:25:00,8.99,8.99,8.99,8.99,5600.0,8.99,8.99,8.99,8.99,5600.0
2012-10-11 14:30:00,8.99,8.99,8.99,8.99,5600.0,8.99,8.99,8.99,8.99,5600.0
2012-10-11 14:35:00,8.99,9.0,8.99,8.99,8800.0,8.99,9.0,8.99,8.99,8800.0
2012-10-11 14:40:00,9.0,9.0,8.98,8.99,9600.0,9.0,9.0,8.98,8.99,9600.0
2012-10-11 14:45:00,8.99,8.99,8.97,8.98,4800.0,8.99,8.99,8.97,8.98,4800.0
2012-10-11 14:50:00,8.98,8.99,8.97,8.97,10000.0,8.98,8.99,8.97,8.97,10000.0
2012-10-11 14:55:00,8.97,8.98,8.97,8.98,5600.0,8.97,8.98,8.97,8.98,5600.0
2012-10-11 15:00:00,8.97,9.0,8.97,8.99,12000.0,8.97,9.0,8.97,8.99,12000.0
2012-10-11 15:05:00,8.99,8.99,8.98,8.98,20000.0,8.99,8.99,8.98,8.98,20000.0
2012-10-11 15:10:00,8.99,8.99,8.98,8.99,26400.0,8.99,8.99,8.98,8.99,26400.0
2012-10-11 15:15:00,8.99,8.99,8.97,8.98,20400.0,8.99,8.99,8.97,8.98,20400.0
2012-10-11 15:20:00,8.98,8.99,8.97,8.99,32000.0,8.98,8.99,8.97,8.99,32000.0
2012-10-11 15:25:00,8.98,8.99,8.97,8.98,28800.0,8.98,8.99,8.97,8.98,28800.0
2012-10-11 15:30:00,8.98,8.98,8.97,8.97,28000.0,8.98,8.98,8.97,8.97,28000.0
2012-10-11 15:35:00,8.97,8.97,8.96,8.96,33200.0,8.97,8.97,8.96,8.96,33200.0
2012-10-11 15:40:00,8.96,8.97,8.96,8.96,30000.0,8.96,8.97,8.96,8.96,30000.0
2012-10-11 15:45:00,8.96,8.97,8.95,8.95,43600.0,8.96,8.97,8.95,8.95,43600.0
2012-10-11 15:50:00,8.96,8.96,8.95,8.95,70000.0,8.96,8.96,8.95,8.95,70000.0
2012-10-11 15:55:00,8.95,8.96,8.94,8.96,42000.0,8.95,8.96,8.94,8.96,42000.0
2012-10-12 09:30:00,8.97,8.99,8.97,8.97,7200.0,8.97,8.99,8.97,8.97,7200.0
2012-10-12 09:35:00,8.98,8.98,8.97,8.97,5600.0,8.98,8.98,8.97,8.97,5600.0
2012-10-12 09:40:00,8.98,8.98,8.97,8.97,800.0,8.98,8.98,8.97,8.97,800.0
2012-10-12 09:45:00,8.95,8.98,8.94,8.97,21200.0,8.95,8.98,8.94,8.97,21200.0
2012-10-12 09:50:00,8.97,8.99,8.97,8.99,2400.0,8.97,8.99,8.97,8.99,2400.0
2012-10-12 09:55:00,8.98,9.0,8.98,9.0,7600.0,8.98,9.0,8.98,9.0,7600.0
2012-10-12 10:00:00,8.99,9.0,8.99,8.99,32400.0,8.99,9.0,8.99,8.99,32400.0
2012-10-12 10:05:00,8.99,8.99,8.97,8.97,8800.0,8.99,8.99,8.97,8.97,8800.0
2012-10-12 10:10:00,8.97,8.98,8.94,8.98,90800.0,8.97,8.98,8.94,8.98,90800.0
2012-10-12 10:15:00,8.98,8.98,8.97,8.97,5600.0,8.98,8.98,8.97,8.97,5600.0
2012-10-12 10:20:00,8.97,8.98,8.95,8.95,8400.0,8.97,8.98,8.95,8.95,8400.0
2012-10-12 10:25:00,8.95,8.96,8.95,8.95,63200.0,8.95,8.96,8.95,8.95,63200.0
2012-10-12 10:30:00,8.95,8.96,8.95,8.95,11200.0,8.95,8.96,8.95,8.95,11200.0
2012-10-12 10:35:00,8.96,8.96,8.96,8.96,1200.0,8.96,8.96,8.96,8.96,1200.0
2012-10-12 10:40:00,8.98,8.98,8.96,8.97,8800.0,8.98,8.98,8.96,8.97,8800.0
2012-10-12 10:45:00,8.97,8.98,8.95,8.98,14800.0,8.97,8.98,8.95,8.98,14800.0
2012-10-12 10:50:00,8.98,9.0,8.98,9.0,25600.0,8.98,9.0,8.98,9.0,25600.0
2012-10-12 10:55:00,9.0,9.0,8.99,8.99,15200.0,9.0,9.0,8.99,8.99,15200.0
2012-10-12 11:00:00,8.99,8.99,8.98,8.98,5200.0,8.99,8.99,8.98,8.98,5200.0
2012-10-12 11:05:00,8.99,8.99,8.97,8.97,25600.0,8.99,8.99,8.97,8.97,25600.0
2012-10-12 11:10:00,8.97,8.97,8.95,8.96,10400.0,8.97,8.97,8.95,8.96,10400.0
2012-10-12 11:15:00,8.95,8.97,8.95,8.97,10400.0,8.95,8.97,8.95,8.97,10400.0
2012-10-12 11:20:00,8.96,8.97,8.96,8.97,7200.0,8.96,8.97,8.96,8.97,7200.0
2012-10-12 11:25:00,8.97,8.97,8.97,8.97,2400.0,8.97,8.97,8.97,8.97,2400.0
2012-10-12 11:30:00,8.97,8.97,8.95,8.97,63600.0,8.97,8.97,8.95,8.97,63600.0
2012-10-12 11:35:00,8.97,8.97,8.96,8.97,10800.0,8.97,8.97,8.96,8.97,10800.0
2012-10-12 11:40:00,8.97,8.97,8.94,8.97,18400.0,8.97,8.97,8.94,8.97,18400.0
2012-10-12 11:45:00,8.97,8.97,8.97,8.97,13200.0,8.97,8.97,8.97,8.97,13200.0
2012-10-12 11:50:00,8.97,8.97,8.97,8.97,7200.0,8.97,8.97,8.97,8.97,7200.0
2012-10-12 11:55:00,8.97,8.97,8.97,8.97,13200.0,8.97,8.97,8.97,8.97,13200.0
2012-10-12 12:00:00,8.97,8.97,8.97,8.97,13200.0,8.97,8.97,8.97,8.97,13200.0
2012-10-12 12:05:00,8.97,8.97,8.96,8.96,14000.0,8.97,8.97,8.96,8.96,14000.0
2012-10-12 12:10:00,8.95,8.95,8.93,8.93,68000.0,8.95,8.95,8.93,8.93,68000.0
2012-10-12 12:15:00,8.94,8.94,8.94,8.94,9200.0,8.94,8.94,8.94,8.94,9200.0
2012-10-12 12:20:00,8.94,8.94,8.93,8.93,13200.0,8.94,8.94,8.93,8.93,13200.0
2012-10-12 12:25:00,8.93,8.94,8.93,8.93,8800.0,8.93,8.94,8.93,8.93,8800.0
2012-10-12 12:30:00,8.93,8.94,8.93,8.94,7200.0,8.93,8.94,8.93,8.94,7200.0
2012-10-12 12:35:00,8.94,8.94,8.94,8.94,12400.0,8.94,8.94,8.94,8.94,12400.0
2012-10-12 12:40:00,8.94,8.94,8.92,8.92,16000.0,8.94,8.94,8.92,8.92,16000.0
2012-10-12 12:45:00,8.92,8.92,8.91,8.92,4800.0,8.92,8.92,8.91,8.92,4800.0
2012-10-12 12:50:00,8.91,8.91,8.9,8.9,5200.0,8.91,8.91,8.9,8.9,5200.0
2012-10-12 12:55:00,8.91,8.92,8.91,8.92,6000.0,8.91,8.92,8.91,8.92,6000.0
2012-10-12 13:00:00,8.91,8.91,8.9,8.9,6800.0,8.91,8.91,8.9,8.9,6800.0
2012-10-12 13:05:00,8.9,8.9,8.89,8.89,5600.0,8.9,8.9,8.89,8.89,5600.0
2012-10-12 13:10:00,8.9,8.91,8.89,8.91,17200.0,8.9,8.91,8.89,8.91,17200.0
2012-10-12 13:15:00,8.91,8.93,8.91,8.93,26000.0,8.91,8.93,8.91,8.93,26000.0
2012-10-12 13:20:00,8.93,8.95,8.93,8.94,39600.0,8.93,8.95,8.93,8.94,39600.0
2012-10-12 13:25:00,8.94,8.95,8.94,8.94,15200.0,8.94,8.95,8.94,8.94,15200.0
2012-10-12 13:30:00,8.94,8.94,8.94,8.94,50400.0,8.94,8.94,8.94,8.94,50400.0
2012-10-12 13:35:00,8.93,8.93,8.9,8.91,8000.0,8.93,8.93,8.9,8.91,8000.0
2012-10-12 13:40:00,8.91,8.91,8.89,8.89,8800.0,8.91,8.91,8.89,8.89,8800.0
2012-10-12 13:45:00,8.89,8.9,8.88,8.9,8400.0,8.89,8.9,8.88,8.9,8400.0
2012-10-12 13:50:00,8.9,8.9,8.89,8.9,5600.0,8.9,8.9,8.89,8.9,5600.0
2012-10-12 13:55:00,8.9,8.9,8.89,8.9,12800.0,8.9,8.9,8.89,8.9,12800.0
2012-10-12 14:00:00,8.9,8.9,8.89,8.89,6000.0,8.9,8.9,8.89,8.89,6000.0
2012-10-12 14:05:00,8.88,8.89,8.88,8.89,9200.0,8.88,8.89,8.88,8.89,9200.0
2012-10-12 14:10:00,8.88,8.89,8.88,8.88,7200.0,8.88,8.89,8.88,8.88,7200.0
2012-10-12 14:15:00,8.88,8.88,8.87,8.87,6800.0,8.88,8.88,8.87,8.87,6800.0
2012-10-12 14:20:00,8.88,8.88,8.86,8.87,15600.0,8.88,8.88,8.86,8.87,15600.0
2012-10-12 14:25:00,8.87,8.87,8.85,8.85,23600.0,8.87,8.87,8.85,8.85,23600.0
2012-10-12 14:30:00,8.85,8.86,8.84,8.86,13600.0,8.85,8.86,8.84,8.86,13600.0
2012-10-12 14:35:00,8.86,8.87,8.85,8.87,6000.0,8.86,8.87,8.85,8.87,6000.0
2012-10-12 14:40:00,8.87,8.88,8.86,8.87,8400.0,8.87,8.88,8.86,8.87,8400.0
2012-10-12 14:45:00,8.87,8.87,8.86,8.86,3200.0,8.87,8.87,8.86,8.86,3200.0
2012-10-12 14:50:00,8.86,8.88,8.86,8.88,6000.0,8.86,8.88,8.86,8.88,6000.0
2012-10-12 14:55:00,8.89,8.9,8.88,8.88,6000.0,8.89,8.9,8.88,8.88,6000.0
2012-10-12 15:00:00,8.88,8.88,8.87,8.88,3200.0,8.88,8.88,8.87,8.88,3200.0
2012-10-12 15:05:00,8.88,8.88,8.87,8.87,11200.0,8.88,8.88,8.87,8.87,11200.0
2012-10-12 15:10:00,8.87,8.89,8.87,8.88,6800.0,8.87,8.89,8.87,8.88,6800.0
2012-10-12 15:15:00,8.88,8.89,8.88,8.89,4800.0,8.88,8.89,8.88,8.89,4800.0
2012-10-12 15:20:00,8.88,8.9,8.88,8.88,13600.0,8.88,8.9,8.88,8.88,13600.0
2012-10-12 15:25:00,8.89,8.89,8.88,8.89,8400.0,8.89,8.89,8.88,8.89,8400.0
2012-10-12 15:30:00,8.89,8.89,8.88,8.88,14000.0,8.89,8.89,8.88,8.88,14000.0
2012-10-12 15:35:00,8.89,8.89,8.87,8.88,11200.0,8.89,8.89,8.87,8.88,11200.0
2012-10-12 15:40:00,8.88,8.88,8.87,8.88,10000.0,8.88,8.88,8.87,8.88,10000.0
2012-10-12 15:45:00,8.88,8.9,8.88,8.89,33200.0,8.88,8.9,8.88,8.89,33200.0
2012-10-12 15:50:00,8.88,8.92,8.88,8.92,54800.0,8.88,8.92,8.88,8.92,54800.0
2012-10-12 15:55:00,8.91,8.92,8.9,8.9,134000.0,8.91,8.92,8.9,8.9,134000.0
2012-10-15 09:30:00,8.9,8.93,8.87,8.89,30800.0,8.9,8.93,8.87,8.89,30800.0
2012-10-15 09:35:00,8.89,8.89,8.88,8.89,8400.0,8.89,8.89,8.88,8.89,8400.0
2012-10-15 09:40:00,8.88,8.89,8.84,8.85,33600.0,8.88,8.89,8.84,8.85,33600.0
2012-10-15 09:45:00,8.86,8.87,8.84,8.84,21600.0,8.86,8.87,8.84,8.84,21600.0
2012-10-15 09:50:00,8.84,8.85,8.78,8.79,28800.0,8.84,8.85,8.78,8.79,28800.0
2012-10-15 09:55:00,8.8,8.84,8.79,8.83,183600.0,8.8,8.84,8.79,8.83,183600.0
2012-10-15 10:00:00,8.82,8.86,8.81,8.86,28800.0,8.82,8.86,8.81,8.86,28800.0
2012-10-15 10:05:00,8.86,8.86,8.8,8.8,15600.0,8.86,8.86,8.8,8.8,15600.0
2012-10-15 10:10:00,8.8,8.8,8.76,8.76,17200.0,8.8,8.8,8.76,8.76,17200.0
2012-10-15 10:15:00,8.77,8.8,8.77,8.78,14400.0,8.77,8.8,8.77,8.78,14400.0
2012-10-15 10:20:00,8.78,8.79,8.77,8.79,14400.0,8.78,8.79,8.77,8.79,14400.0
2012-10-15 10:25:00,8.78,8.78,8.77,8.78,28400.0,8.78,8.78,8.77,8.78,28400.0
2012-10-15 10:30:00,8.78,8.8,8.78,8.79,19200.0,8.78,8.8,8.78,8.79,19200.0
2012-10-15 10:35:00,8.79,8.82,8.79,8.82,15200.0,8.79,8.82,8.79,8.82,15200.0
2012-10-15 10:40:00,8.81,8.82,8.81,8.82,17200.0,8.81,8.82,8.81,8.82,17200.0
2012-10-15 10:45:00,8.82,8.83,8.82,8.82,9600.0,8.82,8.83,8.82,8.82,9600.0
2012-10-15 10:50:00,8.82,8.82,8.8,8.8,11200.0,8.82,8.82,8.8,8.8,11200.0
2012-10-15 10:55:00,8.8,8.82,8.8,8.81,15200.0,8.8,8.82,8.8,8.81,15200.0
2012-10-15 11:00:00,8.81,8.85,8.81,8.84,121600.0,8.81,8.85,8.81,8.84,121600.0
2012-10-15 11:05:00,8.84,8.88,8.84,8.87,36800.0,8.84,8.88,8.84,8.87,36800.0
2012-10-15 11:10:00,8.87,8.88,8.87,8.87,37200.0,8.87,8.88,8.87,8.87,37200.0
2012-10-15 11:15:00,8.87,8.87,8.83,8.85,106800.0,8.87,8.87,8.83,8.85,106800.0
2012-10-15 11:20:00,8.85,8.86,8.82,8.83,14800.0,8.85,8.86,8.82,8.83,14800.0
2012-10-15 11:25:00,8.83,8.83,8.81,8.82,12800.0,8.83,8.83,8.81,8.82,12800.0
2012-10-15 11:30:00,8.83,8.83,8.81,8.81,8400.0,8.83,8.83,8.81,8.81,8400.0
2012-10-15 11:35:00,8.81,8.84,8.81,8.84,11200.0,8.81,8.84,8.81,8.84,11200.0
2012-10-15 11:40:00,8.84,8.85,8.84,8.84,22000.0,8.84,8.85,8.84,8.84,22000.0
2012-10-15 11:45:00,8.84,8.84,8.84,8.84,9200.0,8.84,8.84,8.84,8.84,9200.0
2012-10-15 11:50:00,8.84,8.84,8.82,8.82,10400.0,8.84,8.84,8.82,8.82,10400.0
2012-10-15 11:55:00,8.82,8.83,8.82,8.83,15600.0,8.82,8.83,8.82,8.83,15600.0
2012-10-15 12:00:00,8.83,8.83,8.81,8.82,30000.0,8.83,8.83,8.81,8.82,30000.0
2012-10-15 12:05:00,8.82,8.83,8.82,8.83,20000.0,8.82,8.83,8.82,8.83,20000.0
2012-10-15 12:10:00,8.83,8.83,8.82,8.82,12000.0,8.83,8.83,8.82,8.82,12000.0
2012-10-15 12:15:00,8.82,8.84,8.82,8.83,28000.0,8.82,8.84,8.82,8.83,28000.0
2012-10-15 12:20:00,8.83,8.84,8.82,8.83,6800.0,8.83,8.84,8.82,8.83,6800.0
2012-10-15 12:25:00,8.83,8.85,8.82,8.85,40800.0,8.83,8.85,8.82,8.85,40800.0
2012-10-15 12:30:00,8.86,8.86,8.83,8.84,75200.0,8.86,8.86,8.83,8.84,75200.0
2012-10-15 12:35:00,8.84,8.85,8.84,8.85,14000.0,8.84,8.85,8.84,8.85,14000.0
2012-10-15 12:40:00,8.85,8.88,8.84,8.88,34800.0,8.85,8.88,8.84,8.88,34800.0
2012-10-15 12:45:00,8.88,8.89,8.88,8.88,18000.0,8.88,8.89,8.88,8.88,18000.0
2012-10-15 12:50:00,8.88,8.9,8.88,8.89,63200.0,8.88,8.9,8.88,8.89,63200.0
2012-10-15 12:55:00,8.89,8.9,8.88,8.89,14400.0,8.89,8.9,8.88,8.89,14400.0
2012-10-15 13:00:00,8.89,8.9,8.88,8.88,4800.0,8.89,8.9,8.88,8.88,4800.0
2012-10-15 13:05:00,8.88,8.89,8.88,8.88,17200.0,8.88,8.89,8.88,8.88,17200.0
2012-10-15 13:10:00,8.88,8.88,8.88,8.88,11600.0,8.88,8.88,8.88,8.88,11600.0
2012-10-15 13:15:00,8.88,8.88,8.87,8.88,21200.0,8.88,8.88,8.87,8.88,21200.0
2012-10-15 13:20:00,8.88,8.88,8.88,8.88,18400.0,8.88,8.88,8.88,8.88,18400.0
2012-10-15 13:25:00,8.88,8.88,8.87,8.88,14400.0,8.88,8.88,8.87,8.88,14400.0
2012-10-15 13:30:00,8.88,8.88,8.87,8.87,14000.0,8.88,8.88,8.87,8.87,14000.0
2012-10-15 13:35:00,8.87,8.87,8.85,8.85,5600.0,8.87,8.87,8.85,8.85,5600.0
2012-10-15 13:40:00,8.85,8.85,8.84,8.84,9200.0,8.85,8.85,8.84,8.84,9200.0
2012-10-15 13:45:00,8.84,8.86,8.84,8.86,17600.0,8.84,8.86,8.84,8.86,17600.0
2012-10-15 13:50:00,8.87,8.87,8.87,8.87,6800.0,8.87,8.87,8.87,8.87,6800.0
2012-10-15 13:55:00,8.87,8.88,8.87,8.88,19600.0,8.87,8.88,8.87,8.88,19600.0
2012-10-15 14:00:00,8.88,8.88,8.88,8.88,12000.0,8.88,8.88,8.88,8.88,12000.0
2012-10-15 14:05:00,8.88,8.88,8.88,8.88,10400.0,8.88,8.88,8.88,8.88,10400.0
2012-10-15 14:10:00,8.88,8.89,8.87,8.87,14800.0,8.88,8.89,8.87,8.87,14800.0
2012-10-15 14:15:00,8.88,8.88,8.87,8.87,9200.0,8.88,8.88,8.87,8.87,9200.0
2012-10-15 14:20:00,8.87,8.87,8.86,8.87,5200.0,8.87,8.87,8.86,8.87,5200.0
2012-10-15 14:25:00,8.86,8.87,8.85,8.85,7600.0,8.86,8.87,8.85,8.85,7600.0
2012-10-15 14:30:00,8.86,8.86,8.85,8.85,8400.0,8.86,8.86,8.85,8.85,8400.0
2012-10-15 14:35:00,8.85,8.86,8.85,8.86,6800.0,8.85,8.86,8.85,8.86,6800.0
2012-10-15 14:40:00,8.86,8.86,8.84,8.84,6400.0,8.86,8.86,8.84,8.84,6400.0
2012-10-15 14:45:00,8.84,8.86,8.84,8.85,9200.0,8.84,8.86,8.84,8.85,9200.0
2012-10-15 14:50:00,8.85,8.88,8.85,8.88,14000.0,8.85,8.88,8.85,8.88,14000.0
2012-10-15 14:55:00,8.88,8.88,8.87,8.87,19600.0,8.88,8.88,8.87,8.87,19600.0
2012-10-15 15:00:00,8.87,8.88,8.87,8.87,17600.0,8.87,8.88,8.87,8.87,17600.0
2012-10-15 15:05:00,8.87,8.88,8.87,8.88,23600.0,8.87,8.88,8.87,8.88,23600.0
2012-10-15 15:10:00,8.87,8.88,8.87,8.87,14000.0,8.87,8.88,8.87,8.87,14000.0
2012-10-15 15:15:00,8.87,8.88,8.86,8.88,22000.0,8.87,8.88,8.86,8.88,22000.0
2012-10-15 15:20:00,8.88,8.88,8.88,8.88,25600.0,8.88,8.88,8.88,8.88,25600.0
2012-10-15 15:25:00,8.88,8.88,8.86,8.87,28400.0,8.88,8.88,8.86,8.87,28400.0
2012-10-15 15:30:00,8.88,8.88,8.86,8.87,35200.0,8.88,8.88,8.86,8.87,35200.0
2012-10-15 15:35:00,8.87,8.89,8.87,8.88,44000.0,8.87,8.89,8.87,8.88,44000.0
2012-10-15 15:40:00,8.88,8.88,8.87,8.88,32400.0,8.88,8.88,8.87,8.88,32400.0
2012-10-15 15:45:00,8.88,8.9,8.88,8.9,40800.0,8.88,8.9,8.88,8.9,40800.0
2012-10-15 15:50:00,8.9,8.91,8.9,8.91,34400.0,8.9,8.91,8.9,8.91,34400.0
2012-10-15 15:55:00,8.91,8.91,8.88,8.88,163600.0,8.91,8.91,8.88,8.88,163600.0
2012-10-16 09:30:00,8.9,8.93,8.88,8.93,27600.0,8.9,8.93,8.88,8.93,27600.0
2012-10-16 09:35:00,8.94,8.95,8.92,8.93,14400.0,8.94,8.95,8.92,8.93,14400.0
2012-10-16 09:40:00,8.93,8.93,8.9,8.9,53600.0,8.93,8.93,8.9,8.9,53600.0
2012-10-16 09:45:00,8.9,8.9,8.87,8.87,19600.0,8.9,8.9,8.87,8.87,19600.0
2012-10-16 09:50:00,8.87,8.88,8.85,8.87,58800.0,8.87,8.88,8.85,8.87,58800.0
2012-10-16 09:55:00,8.87,8.9,8.86,8.9,32000.0,8.87,8.9,8.86,8.9,32000.0
2012-10-16 10:00:00,8.9,8.9,8.89,8.89,5600.0,8.9,8.9,8.89,8.89,5600.0
2012-10-16 10:05:00,8.9,8.9,8.87,8.88,9600.0,8.9,8.9,8.87,8.88,9600.0
2012-10-16 10:10:00,8.88,8.88,8.87,8.87,6800.0,8.88,8.88,8.87,8.87,6800.0
2012-10-16 10:15:00,8.88,8.88,8.88,8.88,11200.0,8.88,8.88,8.88,8.88,11200.0
2012-10-16 10:20:00,8.88,8.89,8.88,8.88,13200.0,8.88,8.89,8.88,8.88,13200.0
2012-10-16 10:25:00,8.88,8.9,8.88,8.9,7600.0,8.88,8.9,8.88,8.9,7600.0
2012-10-16 10:30:00,8.89,8.9,8.89,8.9,4400.0,8.89,8.9,8.89,8.9,4400.0
2012-10-16 10:35:00,8.9,8.9,8.87,8.87,30000.0,8.9,8.9,8.87,8.87,30000.0
2012-10-16 10:40:00,8.87,8.88,8.87,8.88,7200.0,8.87,8.88,8.87,8.88,7200.0
2012-10-16 10:45:00,8.88,8.88,8.86,8.87,11600.0,8.88,8.88,8.86,8.87,11600.0
2012-10-16 10:50:00,8.86,8.87,8.85,8.87,17200.0,8.86,8.87,8.85,8.87,17200.0
2012-10-16 10:55:00,8.87,8.88,8.87,8.87,15600.0,8.87,8.88,8.87,8.87,15600.0
2012-10-16 11:00:00,8.87,8.87,8.86,8.87,8800.0,8.87,8.87,8.86,8.87,8800.0
2012-10-16 11:05:00,8.87,8.87,8.85,8.86,11200.0,8.87,8.87,8.85,8.86,11200.0
2012-10-16 11:10:00,8.86,8.86,8.85,8.86,17200.0,8.86,8.86,8.85,8.86,17200.0
2012-10-16 11:15:00,8.86,8.86,8.86,8.86,24400.0,8.86,8.86,8.86,8.86,24400.0
2012-10-16 11:20:00,8.86,8.86,8.85,8.85,26000.0,8.86,8.86,8.85,8.85,26000.0
2012-10-16 11:25:00,8.85,8.85,8.84,8.85,29600.0,8.85,8.85,8.84,8.85,29600.0
2012-10-16 11:30:00,8.85,8.86,8.84,8.85,30800.0,8.85,8.86,8.84,8.85,30800.0
2012-10-16 11:35:00,8.84,8.85,8.84,8.85,8800.0,8.84,8.85,8.84,8.85,8800.0
2012-10-16 11:40:00,8.84,8.84,8.83,8.83,35200.0,8.84,8.84,8.83,8.83,35200.0
2012-10-16 11:45:00,8.83,8.83,8.81,8.81,41600.0,8.83,8.83,8.81,8.81,41600.0
2012-10-16 11:50:00,8.81,8.81,8.79,8.79,28400.0,8.81,8.81,8.79,8.79,28400.0
2012-10-16 11:55:00,8.79,8.79,8.79,8.79,20800.0,8.79,8.79,8.79,8.79,20800.0
2012-10-16 12:00:00,8.79,8.8,8.78,8.78,22400.0,8.79,8.8,8.78,8.78,22400.0
2012-10-16 12:05:00,8.79,8.79,8.77,8.78,24400.0,8.79,8.79,8.77,8.78,24400.0
2012-10-16 12:10:00,8.78,8.78,8.77,8.77,30400.0,8.78,8.78,8.77,8.77,30400.0
2012-10-16 12:15:00,8.77,8.78,8.76,8.77,14800.0,8.77,8.78,8.76,8.77,14800.0
2012-10-16 12:20:00,8.77,8.77,8.76,8.76,26800.0,8.77,8.77,8.76,8.76,26800.0
2012-10-16 12:25:00,8.76,8.76,8.74,8.75,39600.0,8.76,8.76,8.74,8.75,39600.0
2012-10-16 12:30:00,8.75,8.77,8.75,8.77,7600.0,8.75,8.77,8.75,8.77,7600.0
2012-10-16 12:35:00,8.77,8.77,8.75,8.76,64000.0,8.77,8.77,8.75,8.76,64000.0
2012-10-16 12:40:00,8.76,8.77,8.76,8.77,5200.0,8.76,8.77,8.76,8.77,5200.0
2012-10-16 12:45:00,8.77,8.78,8.77,8.78,11200.0,8.77,8.78,8.77,8.78,11200.0
2012-10-16 12:50:00,8.77,8.77,8.74,8.75,26800.0,8.77,8.77,8.74,8.75,26800.0
2012-10-16 12:55:00,8.75,8.75,8.74,8.74,5600.0,8.75,8.75,8.74,8.74,5600.0
2012-10-16 13:00:00,8.74,8.74,8.74,8.74,4000.0,8.74,8.74,8.74,8.74,4000.0
2012-10-16 13:05:00,8.74,8.75,8.73,8.74,26000.0,8.74,8.75,8.73,8.74,26000.0
2012-10-16 13:10:00,8.74,8.74,8.72,8.72,13200.0,8.74,8.74,8.72,8.72,13200.0
2012-10-16 13:15:00,8.72,8.72,8.7,8.7,17200.0,8.72,8.72,8.7,8.7,17200.0
2012-10-16 13:20:00,8.7,8.71,8.69,8.69,24400.0,8.7,8.71,8.69,8.69,24400.0
2012-10-16 13:25:00,8.69,8.71,8.69,8.7,13600.0,8.69,8.71,8.69,8.7,13600.0
2012-10-16 13:30:00,8.7,8.71,8.7,8.71,14800.0,8.7,8.71,8.7,8.71,14800.0
2012-10-16 13:35:00,8.71,8.71,8.7,8.7,12800.0,8.71,8.71,8.7,8.7,12800.0
2012-10-16 13:40:00,8.7,8.74,8.68,8.69,135200.0,8.7,8.74,8.68,8.69,135200.0
2012-10-16 13:45:00,8.69,8.7,8.69,8.7,5600.0,8.69,8.7,8.69,8.7,5600.0
2012-10-16 13:50:00,8.7,8.7,8.69,8.7,19200.0,8.7,8.7,8.69,8.7,19200.0
2012-10-16 13:55:00,8.7,8.71,8.7,8.71,13200.0,8.7,8.71,8.7,8.71,13200.0
2012-10-16 14:00:00,8.71,8.72,8.71,8.72,19600.0,8.71,8.72,8.71,8.72,19600.0
2012-10-16 14:05:00,8.72,8.73,8.72,8.73,21200.0,8.72,8.73,8.72,8.73,21200.0
2012-10-16 14:10:00,8.73,8.74,8.73,8.74,22400.0,8.73,8.74,8.73,8.74,22400.0
2012-10-16 14:15:00,8.73,8.74,8.73,8.74,8000.0,8.73,8.74,8.73,8.74,8000.0
2012-10-16 14:20:00,8.74,8.75,8.74,8.74,15200.0,8.74,8.75,8.74,8.74,15200.0
2012-10-16 14:25:00,8.74,8.75,8.74,8.75,13200.0,8.74,8.75,8.74,8.75,13200.0
2012-10-16 14:30:00,8.75,8.75,8.72,8.72,27200.0,8.75,8.75,8.72,8.72,27200.0
2012-10-16 14:35:00,8.72,8.72,8.72,8.72,13200.0,8.72,8.72,8.72,8.72,13200.0
2012-10-16 14:40:00,8.72,8.73,8.72,8.72,6000.0,8.72,8.73,8.72,8.72,6000.0
2012-10-16 14:45:00,8.73,8.74,8.73,8.74,11600.0,8.73,8.74,8.73,8.74,11600.0
2012-10-16 14:50:00,8.74,8.74,8.74,8.74,14800.0,8.74,8.74,8.74,8.74,14800.0
2012-10-16 14:55:00,8.74,8.75,8.74,8.75,10400.0,8.74,8.75,8.74,8.75,10400.0
2012-10-16 15:00:00,8.75,8.75,8.74,8.75,134000.0,8.75,8.75,8.74,8.75,134000.0
2012-10-16 15:05:00,8.75,8.75,8.75,8.75,18000.0,8.75,8.75,8.75,8.75,18000.0
2012-10-16 15:10:00,8.75,8.75,8.74,8.75,24800.0,8.75,8.75,8.74,8.75,24800.0
2012-10-16 15:15:00,8.75,8.75,8.74,8.75,35200.0,8.75,8.75,8.74,8.75,35200.0
2012-10-16 15:20:00,8.75,8.75,8.74,8.74,66000.0,8.75,8.75,8.74,8.74,66000.0
2012-10-16 15:25:00,8.74,8.75,8.74,8.75,33200.0,8.74,8.75,8.74,8.75,33200.0
2012-10-16 15:30:00,8.75,8.75,8.74,8.75,28000.0,8.75,8.75,8.74,8.75,28000.0
2012-10-16 15:35:00,8.74,8.74,8.74,8.74,40000.0,8.74,8.74,8.74,8.74,40000.0
2012-10-16 15:40:00,8.74,8.74,8.73,8.74,34800.0,8.74,8.74,8.73,8.74,34800.0
2012-10-16 15:45:00,8.74,8.74,8.74,8.74,27200.0,8.74,8.74,8.74,8.74,27200.0
2012-10-16 15:50:00,8.74,8.74,8.74,8.74,107200.0,8.74,8.74,8.74,8.74,107200.0
2012-10-16 15:55:00,8.74,8.75,8.74,8.74,110400.0,8.74,8.75,8.74,8.74,110400.0
2012-10-17 09:30:00,8.77,9.35,8.77,9.25,448000.0,8.77,9.35,8.77,9.25,448000.0
2012-10-17 09:35:00,9.22,9.42,9.11,9.36,937600.0,9.22,9.42,9.11,9.36,937600.0
2012-10-17 09:40:00,9.38,9.39,9.3,9.3,536000.0,9.38,9.39,9.3,9.3,536000.0
2012-10-17 09:45:00,9.31,9.4,9.3,9.33,575200.0,9.31,9.4,9.3,9.33,575200.0
2012-10-17 09:50:00,9.35,9.37,9.31,9.37,351200.0,9.35,9.37,9.31,9.37,351200.0
2012-10-17 09:55:00,9.36,9.44,9.36,9.4,476400.0,9.36,9.44,9.36,9.4,476400.0
2012-10-17 10:00:00,9.4,9.71,9.4,9.54,508000.0,9.4,9.71,9.4,9.54,508000.0
2012-10-17 10:05:00,9.52,9.55,9.5,9.52,293200.0,9.52,9.55,9.5,9.52,293200.0
2012-10-17 10:10:00,9.53,9.61,9.46,9.56,544800.0,9.53,9.61,9.46,9.56,544800.0
2012-10-17 10:15:00,9.56,9.56,9.5,9.52,344400.0,9.56,9.56,9.5,9.52,344400.0
2012-10-17 10:20:00,9.52,9.68,9.51,9.63,253200.0,9.52,9.68,9.51,9.63,253200.0
2012-10-17 10:25:00,9.63,9.67,9.61,9.67,373200.0,9.63,9.67,9.61,9.67,373200.0
2012-10-17 10:30:00,9.66,9.74,9.65,9.74,252400.0,9.66,9.74,9.65,9.74,252400.0
2012-10-17 10:35:00,9.74,9.81,9.74,9.75,339200.0,9.74,9.81,9.74,9.75,339200.0
2012-10-17 10:40:00,9.75,9.86,9.71,9.86,416400.0,9.75,9.86,9.71,9.86,416400.0
2012-10-17 10:45:00,9.86,9.86,9.79,9.81,253600.0,9.86,9.86,9.79,9.81,253600.0
2012-10-17 10:50:00,9.8,9.8,9.68,9.71,150800.0,9.8,9.8,9.68,9.71,150800.0
2012-10-17 10:55:00,9.69,9.71,9.65,9.67,159200.0,9.69,9.71,9.65,9.67,159200.0
2012-10-17 11:00:00,9.67,9.74,9.66,9.69,136000.0,9.67,9.74,9.66,9.69,136000.0
2012-10-17 11:05:00,9.69,9.71,9.66,9.67,49200.0,9.69,9.71,9.66,9.67,49200.0
2012-10-17 11:10:00,9.67,9.67,9.58,9.62,128400.0,9.67,9.67,9.58,9.62,128400.0
2012-10-17 11:15:00,9.62,9.65,9.53,9.54,132800.0,9.62,9.65,9.53,9.54,132800.0
2012-10-17 11:20:00,9.53,9.56,9.51,9.51,78000.0,9.53,9.56,9.51,9.51,78000.0
2012-10-17 11:25:00,9.51,9.56,9.51,9.55,91200.0,9.51,9.56,9.51,9.55,91200.0
2012-10-17 11:30:00,9.55,9.59,9.53,9.58,58000.0,9.55,9.59,9.53,9.58,58000.0
2012-10-17 11:35:00,9.58,9.65,9.58,9.63,92400.0,9.58,9.65,9.58,9.63,92400.0
2012-10-17 11:40:00,9.63,9.64,9.61,9.63,67200.0,9.63,9.64,9.61,9.63,67200.0
2012-10-17 11:45:00,9.63,9.66,9.63,9.65,53600.0,9.63,9.66,9.63,9.65,53600.0
2012-10-17 11:50:00,9.65,9.68,9.64,9.67,39200.0,9.65,9.68,9.64,9.67,39200.0
2012-10-17 11:55:00,9.67,9.69,9.67,9.68,176400.0,9.67,9.69,9.67,9.68,176400.0
2012-10-17 12:00:00,9.67,9.67,9.65,9.67,29600.0,9.67,9.67,9.65,9.67,29600.0
2012-10-17 12:05:00,9.67,9.7,9.67,9.68,78800.0,9.67,9.7,9.67,9.68,78800.0
2012-10-17 12:10:00,9.68,9.7,9.68,9.69,25600.0,9.68,9.7,9.68,9.69,25600.0
2012-10-17 12:15:00,9.69,9.7,9.69,9.69,25600.0,9.69,9.7,9.69,9.69,25600.0
2012-10-17 12:20:00,9.7,9.74,9.7,9.74,30000.0,9.7,9.74,9.7,9.74,30000.0
2012-10-17 12:25:00,9.73,9.73,9.66,9.69,39200.0,9.73,9.73,9.66,9.69,39200.0
2012-10-17 12:30:00,9.69,9.72,9.69,9.71,25600.0,9.69,9.72,9.69,9.71,25600.0
2012-10-17 12:35:00,9.7,9.71,9.7,9.7,50000.0,9.7,9.71,9.7,9.7,50000.0
2012-10-17 12:40:00,9.71,9.74,9.71,9.74,41600.0,9.71,9.74,9.71,9.74,41600.0
2012-10-17 12:45:00,9.74,9.79,9.74,9.78,93200.0,9.74,9.79,9.74,9.78,93200.0
2012-10-17 12:50:00,9.78,9.82,9.78,9.81,122400.0,9.78,9.82,9.78,9.81,122400.0
2012-10-17 12:55:00,9.82,9.83,9.72,9.73,87600.0,9.82,9.83,9.72,9.73,87600.0
2012-10-17 13:00:00,9.73,9.76,9.7,9.71,57200.0,9.73,9.76,9.7,9.71,57200.0
2012-10-17 13:05:00,9.7,9.7,9.68,9.69,26800.0,9.7,9.7,9.68,9.69,26800.0
2012-10-17 13:10:00,9.7,9.7,9.66,9.68,70400.0,9.7,9.7,9.66,9.68,70400.0
2012-10-17 13:15:00,9.68,9.7,9.67,9.7,67600.0,9.68,9.7,9.67,9.7,67600.0
2012-10-17 13:20:00,9.7,9.74,9.7,9.71,21200.0,9.7,9.74,9.7,9.71,21200.0
2012-10-17 13:25:00,9.71,9.72,9.7,9.7,74400.0,9.71,9.72,9.7,9.7,74400.0
2012-10-17 13:30:00,9.7,9.73,9.7,9.73,22000.0,9.7,9.73,9.7,9.73,22000.0
2012-10-17 13:35:00,9.73,9.76,9.73,9.74,33600.0,9.73,9.76,9.73,9.74,33600.0
2012-10-17 13:40:00,9.74,9.74,9.72,9.74,37600.0,9.74,9.74,9.72,9.74,37600.0
2012-10-17 13:45:00,9.74,9.74,9.72,9.73,67200.0,9.74,9.74,9.72,9.73,67200.0
2012-10-17 13:50:00,9.73,9.75,9.73,9.74,46800.0,9.73,9.75,9.73,9.74,46800.0
2012-10-17 13:55:00,9.74,9.74,9.72,9.73,28800.0,9.74,9.74,9.72,9.73,28800.0
2012-10-17 14:00:00,9.73,9.73,9.72,9.72,55200.0,9.73,9.73,9.72,9.72,55200.0
2012-10-17 14:05:00,9.72,9.72,9.72,9.72,28000.0,9.72,9.72,9.72,9.72,28000.0
2012-10-17 14:10:00,9.72,9.72,9.71,9.71,40400.0,9.72,9.72,9.71,9.71,40400.0
2012-10-17 14:15:00,9.71,9.71,9.69,9.7,62400.0,9.71,9.71,9.69,9.7,62400.0
2012-10-17 14:20:00,9.7,9.7,9.69,9.7,41200.0,9.7,9.7,9.69,9.7,41200.0
2012-10-17 14:25:00,9.7,9.7,9.69,9.7,37200.0,9.7,9.7,9.69,9.7,37200.0
2012-10-17 14:30:00,9.7,9.7,9.69,9.69,43600.0,9.7,9.7,9.69,9.69,43600.0
2012-10-17 14:35:00,9.69,9.7,9.69,9.69,100400.0,9.69,9.7,9.69,9.69,100400.0
2012-10-17 14:40:00,9.69,9.69,9.66,9.66,106400.0,9.69,9.69,9.66,9.66,106400.0
2012-10-17 14:45:00,9.65,9.67,9.64,9.65,75600.0,9.65,9.67,9.64,9.65,75600.0
2012-10-17 14:50:00,9.65,9.67,9.65,9.66,60400.0,9.65,9.67,9.65,9.66,60400.0
2012-10-17 14:55:00,9.66,9.67,9.64,9.67,58000.0,9.66,9.67,9.64,9.67,58000.0
2012-10-17 15:00:00,9.67,9.67,9.63,9.63,50000.0,9.67,9.67,9.63,9.63,50000.0
2012-10-17 15:05:00,9.63,9.63,9.61,9.63,93200.0,9.63,9.63,9.61,9.63,93200.0
2012-10-17 15:10:00,9.63,9.66,9.63,9.63,152000.0,9.63,9.66,9.63,9.63,152000.0
2012-10-17 15:15:00,9.63,9.66,9.63,9.64,134800.0,9.63,9.66,9.63,9.64,134800.0
2012-10-17 15:20:00,9.65,9.65,9.63,9.65,92400.0,9.65,9.65,9.63,9.65,92400.0
2012-10-17 15:25:00,9.65,9.69,9.64,9.68,120400.0,9.65,9.69,9.64,9.68,120400.0
2012-10-17 15:30:00,9.69,9.69,9.66,9.67,101200.0,9.69,9.69,9.66,9.67,101200.0
2012-10-17 15:35:00,9.67,9.69,9.66,9.68,105600.0,9.67,9.69,9.66,9.68,105600.0
2012-10-17 15:40:00,9.68,9.7,9.68,9.69,130400.0,9.68,9.7,9.68,9.69,130400.0
2012-10-17 15:45:00,9.69,9.7,9.67,9.7,143600.0,9.69,9.7,9.67,9.7,143600.0
2012-10-17 15:50:00,9.69,9.72,9.69,9.72,193600.0,9.69,9.72,9.69,9.72,193600.0
2012-10-17 15:55:00,9.72,9.72,9.7,9.71,296000.0,9.72,9.72,9.7,9.71,296000.0
2012-10-18 09:30:00,9.7,9.79,9.68,9.77,53200.0,9.7,9.79,9.68,9.77,53200.0
2012-10-18 09:35:00,9.77,9.77,9.71,9.72,26400.0,9.77,9.77,9.71,9.72,26400.0
2012-10-18 09:40:00,9.71,9.72,9.66,9.68,30400.0,9.71,9.72,9.66,9.68,30400.0
2012-10-18 09:45:00,9.68,9.7,9.66,9.68,104800.0,9.68,9.7,9.66,9.68,104800.0
2012-10-18 09:50:00,9.66,9.7,9.66,9.69,65600.0,9.66,9.7,9.66,9.69,65600.0
2012-10-18 09:55:00,9.7,9.72,9.69,9.71,22400.0,9.7,9.72,9.69,9.71,22400.0
2012-10-18 10:00:00,9.71,9.71,9.69,9.69,10400.0,9.71,9.71,9.69,9.69,10400.0
2012-10-18 10:05:00,9.69,9.69,9.67,9.69,40000.0,9.69,9.69,9.67,9.69,40000.0
2012-10-18 10:10:00,9.69,9.69,9.65,9.65,30000.0,9.69,9.69,9.65,9.65,30000.0
2012-10-18 10:15:00,9.65,9.66,9.64,9.64,25200.0,9.65,9.66,9.64,9.64,25200.0
2012-10-18 10:20:00,9.65,9.65,9.63,9.63,22400.0,9.65,9.65,9.63,9.63,22400.0
2012-10-18 10:25:00,9.63,9.63,9.6,9.61,93200.0,9.63,9.63,9.6,9.61,93200.0
2012-10-18 10:30:00,9.61,9.65,9.61,9.65,24800.0,9.61,9.65,9.61,9.65,24800.0
2012-10-18 10:35:00,9.66,9.66,9.63,9.64,12000.0,9.66,9.66,9.63,9.64,12000.0
2012-10-18 10:40:00,9.64,9.66,9.63,9.66,19200.0,9.64,9.66,9.63,9.66,19200.0
2012-10-18 10:45:00,9.67,9.69,9.66,9.66,16000.0,9.67,9.69,9.66,9.66,16000.0
2012-10-18 10:50:00,9.66,9.66,9.65,9.66,16000.0,9.66,9.66,9.65,9.66,16000.0
2012-10-18 10:55:00,9.65,9.66,9.65,9.66,34800.0,9.65,9.66,9.65,9.66,34800.0
2012-10-18 11:00:00,9.65,9.67,9.65,9.66,40400.0,9.65,9.67,9.65,9.66,40400.0
2012-10-18 11:05:00,9.66,9.66,9.65,9.66,24400.0,9.66,9.66,9.65,9.66,24400.0
2012-10-18 11:10:00,9.66,9.67,9.65,9.67,42000.0,9.66,9.67,9.65,9.67,42000.0
2012-10-18 11:15:00,9.67,9.69,9.66,9.67,22800.0,9.67,9.69,9.66,9.67,22800.0
2012-10-18 11:20:00,9.66,9.67,9.65,9.66,8400.0,9.66,9.67,9.65,9.66,8400.0
2012-10-18 11:25:00,9.66,9.67,9.65,9.66,14400.0,9.66,9.67,9.65,9.66,14400.0
2012-10-18 11:30:00,9.65,9.66,9.65,9.65,16800.0,9.65,9.66,9.65,9.65,16800.0
2012-10-18 11:35:00,9.65,9.66,9.65,9.65,13600.0,9.65,9.66,9.65,9.65,13600.0
2012-10-18 11:40:00,9.66,9.66,9.65,9.65,18000.0,9.66,9.66,9.65,9.65,18000.0
2012-10-18 11:45:00,9.65,9.65,9.64,9.64,20400.0,9.65,9.65,9.64,9.64,20400.0
2012-10-18 11:50:00,9.64,9.66,9.64,9.66,18400.0,9.64,9.66,9.64,9.66,18400.0
2012-10-18 11:55:00,9.66,9.66,9.65,9.65,22800.0,9.66,9.66,9.65,9.65,22800.0
2012-10-18 12:00:00,9.65,9.65,9.64,9.64,10800.0,9.65,9.65,9.64,9.64,10800.0
2012-10-18 12:05:00,9.64,9.64,9.63,9.64,18000.0,9.64,9.64,9.63,9.64,18000.0
2012-10-18 12:10:00,9.64,9.64,9.63,9.64,12000.0,9.64,9.64,9.63,9.64,12000.0
2012-10-18 12:15:00,9.64,9.65,9.63,9.65,12800.0,9.64,9.65,9.63,9.65,12800.0
2012-10-18 12:20:00,9.64,9.64,9.63,9.63,21200.0,9.64,9.64,9.63,9.63,21200.0
2012-10-18 12:25:00,9.63,9.63,9.63,9.63,17200.0,9.63,9.63,9.63,9.63,17200.0
2012-10-18 12:30:00,9.63,9.65,9.62,9.64,24400.0,9.63,9.65,9.62,9.64,24400.0
2012-10-18 12:35:00,9.64,9.64,9.63,9.64,21600.0,9.64,9.64,9.63,9.64,21600.0
2012-10-18 12:40:00,9.64,9.65,9.63,9.63,26800.0,9.64,9.65,9.63,9.63,26800.0
2012-10-18 12:45:00,9.63,9.64,9.63,9.63,6400.0,9.63,9.64,9.63,9.63,6400.0
2012-10-18 12:50:00,9.63,9.65,9.62,9.63,15600.0,9.63,9.65,9.62,9.63,15600.0
2012-10-18 12:55:00,9.63,9.63,9.62,9.63,14800.0,9.63,9.63,9.62,9.63,14800.0
2012-10-18 13:00:00,9.63,9.63,9.62,9.63,16800.0,9.63,9.63,9.62,9.63,16800.0
2012-10-18 13:05:00,9.63,9.63,9.62,9.63,19200.0,9.63,9.63,9.62,9.63,19200.0
2012-10-18 13:10:00,9.62,9.64,9.62,9.63,26000.0,9.62,9.64,9.62,9.63,26000.0
2012-10-18 13:15:00,9.63,9.63,9.62,9.63,19200.0,9.63,9.63,9.62,9.63,19200.0
2012-10-18 13:20:00,9.63,9.66,9.63,9.66,16400.0,9.63,9.66,9.63,9.66,16400.0
2012-10-18 13:25:00,9.65,9.67,9.65,9.65,18400.0,9.65,9.67,9.65,9.65,18400.0
2012-10-18 13:30:00,9.65,9.65,9.63,9.64,9200.0,9.65,9.65,9.63,9.64,9200.0
2012-10-18 13:35:00,9.64,9.68,9.63,9.64,35200.0,9.64,9.68,9.63,9.64,35200.0
2012-10-18 13:40:00,9.63,9.65,9.63,9.65,8400.0,9.63,9.65,9.63,9.65,8400.0
2012-10-18 13:45:00,9.64,9.65,9.63,9.63,10000.0,9.64,9.65,9.63,9.63,10000.0
2012-10-18 13:50:00,9.63,9.67,9.63,9.65,13600.0,9.63,9.67,9.63,9.65,13600.0
2012-10-18 13:55:00,9.65,9.65,9.65,9.65,8400.0,9.65,9.65,9.65,9.65,8400.0
2012-10-18 14:00:00,9.65,9.66,9.65,9.66,18000.0,9.65,9.66,9.65,9.66,18000.0
2012-10-18 14:05:00,9.67,9.67,9.63,9.63,18800.0,9.67,9.67,9.63,9.63,18800.0
2012-10-18 14:10:00,9.63,9.63,9.63,9.63,6800.0,9.63,9.63,9.63,9.63,6800.0
2012-10-18 14:15:00,9.63,9.64,9.63,9.64,14000.0,9.63,9.64,9.63,9.64,14000.0
2012-10-18 14:20:00,9.63,9.63,9.63,9.63,10800.0,9.63,9.63,9.63,9.63,10800.0
2012-10-18 14:25:00,9.63,9.63,9.61,9.62,17600.0,9.63,9.63,9.61,9.62,17600.0
2012-10-18 14:30:00,9.62,9.63,9.62,9.63,19600.0,9.62,9.63,9.62,9.63,19600.0
2012-10-18 14:35:00,9.63,9.64,9.62,9.64,29200.0,9.63,9.64,9.62,9.64,29200.0
2012-10-18 14:40:00,9.63,9.64,9.63,9.64,13200.0,9.63,9.64,9.63,9.64,13200.0
2012-10-18 14:45:00,9.64,9.66,9.63,9.65,26400.0,9.64,9.66,9.63,9.65,26400.0
2012-10-18 14:50:00,9.65,9.66,9.65,9.66,18400.0,9.65,9.66,9.65,9.66,18400.0
2012-10-18 14:55:00,9.66,9.66,9.65,9.65,22800.0,9.66,9.66,9.65,9.65,22800.0
2012-10-18 15:00:00,9.65,9.65,9.63,9.64,18800.0,9.65,9.65,9.63,9.64,18800.0
2012-10-18 15:05:00,9.63,9.65,9.63,9.64,22000.0,9.63,9.65,9.63,9.64,22000.0
2012-10-18 15:10:00,9.64,9.65,9.64,9.64,29600.0,9.64,9.65,9.64,9.64,29600.0
2012-10-18 15:15:00,9.64,9.64,9.63,9.63,29200.0,9.64,9.64,9.63,9.63,29200.0
2012-10-18 15:20:00,9.64,9.66,9.64,9.64,30800.0,9.64,9.66,9.64,9.64,30800.0
2012-10-18 15:25:00,9.65,9.65,9.64,9.65,35200.0,9.65,9.65,9.64,9.65,35200.0
2012-10-18 15:30:00,9.65,9.66,9.65,9.65,34000.0,9.65,9.66,9.65,9.65,34000.0
2012-10-18 15:35:00,9.65,9.67,9.64,9.66,54800.0,9.65,9.67,9.64,9.66,54800.0
2012-10-18 15:40:00,9.67,9.68,9.65,9.68,66800.0,9.67,9.68,9.65,9.68,66800.0
2012-10-18 15:45:00,9.68,9.69,9.67,9.68,62800.0,9.68,9.69,9.67,9.68,62800.0
2012-10-18 15:50:00,9.68,9.71,9.68,9.71,66400.0,9.68,9.71,9.68,9.71,66400.0
2012-10-18 15:55:00,9.71,9.72,9.7,9.71,178000.0,9.71,9.72,9.7,9.71,178000.0
2012-10-19 09:30:00,9.65,9.71,9.62,9.62,87200.0,9.65,9.71,9.62,9.62,87200.0
2012-10-19 09:35:00,9.62,9.63,9.62,9.63,30000.0,9.62,9.63,9.62,9.63,30000.0
2012-10-19 09:40:00,9.63,9.63,9.6,9.6,27200.0,9.63,9.63,9.6,9.6,27200.0
2012-10-19 09:45:00,9.6,9.62,9.6,9.61,16400.0,9.6,9.62,9.6,9.61,16400.0
2012-10-19 09:50:00,9.6,9.63,9.59,9.63,51600.0,9.6,9.63,9.59,9.63,51600.0
2012-10-19 09:55:00,9.63,9.67,9.63,9.66,13200.0,9.63,9.67,9.63,9.66,13200.0
2012-10-19 10:00:00,9.67,9.67,9.64,9.65,16000.0,9.67,9.67,9.64,9.65,16000.0
2012-10-19 10:05:00,9.65,9.67,9.65,9.67,14000.0,9.65,9.67,9.65,9.67,14000.0
2012-10-19 10:10:00,9.67,9.67,9.64,9.64,11200.0,9.67,9.67,9.64,9.64,11200.0
2012-10-19 10:15:00,9.64,9.66,9.64,9.65,25200.0,9.64,9.66,9.64,9.65,25200.0
2012-10-19 10:20:00,9.65,9.65,9.65,9.65,8800.0,9.65,9.65,9.65,9.65,8800.0
2012-10-19 10:25:00,9.65,9.67,9.65,9.67,12400.0,9.65,9.67,9.65,9.67,12400.0
2012-10-19 10:30:00,9.66,9.68,9.66,9.68,22400.0,9.66,9.68,9.66,9.68,22400.0
2012-10-19 10:35:00,9.68,9.68,9.67,9.67,5200.0,9.68,9.68,9.67,9.67,5200.0
2012-10-19 10:40:00,9.67,9.67,9.67,9.67,8800.0,9.67,9.67,9.67,9.67,8800.0
2012-10-19 10:45:00,9.68,9.72,9.68,9.7,25600.0,9.68,9.72,9.68,9.7,25600.0
2012-10-19 10:50:00,9.69,9.7,9.68,9.69,6800.0,9.69,9.7,9.68,9.69,6800.0
2012-10-19 10:55:00,9.69,9.69,9.69,9.69,8800.0,9.69,9.69,9.69,9.69,8800.0
2012-10-19 11:00:00,9.69,9.69,9.67,9.67,16400.0,9.69,9.69,9.67,9.67,16400.0
2012-10-19 11:05:00,9.67,9.67,9.64,9.64,12400.0,9.67,9.67,9.64,9.64,12400.0
2012-10-19 11:10:00,9.64,9.64,9.63,9.63,4000.0,9.64,9.64,9.63,9.63,4000.0
2012-10-19 11:15:00,9.62,9.62,9.6,9.61,15200.0,9.62,9.62,9.6,9.61,15200.0
2012-10-19 11:20:00,9.61,9.63,9.61,9.62,29600.0,9.61,9.63,9.61,9.62,29600.0
2012-10-19 11:25:00,9.62,9.63,9.61,9.63,8800.0,9.62,9.63,9.61,9.63,8800.0
2012-10-19 11:30:00,9.63,9.63,9.63,9.63,10800.0,9.63,9.63,9.63,9.63,10800.0
2012-10-19 11:35:00,9.64,9.66,9.63,9.65,19600.0,9.64,9.66,9.63,9.65,19600.0
2012-10-19 11:40:00,9.65,9.65,9.64,9.64,24400.0,9.65,9.65,9.64,9.64,24400.0
2012-10-19 11:45:00,9.64,9.64,9.63,9.63,6400.0,9.64,9.64,9.63,9.63,6400.0
2012-10-19 11:50:00,9.63,9.66,9.63,9.65,36400.0,9.63,9.66,9.63,9.65,36400.0
2012-10-19 11:55:00,9.65,9.68,9.64,9.68,7600.0,9.65,9.68,9.64,9.68,7600.0
2012-10-19 12:00:00,9.68,9.68,9.64,9.65,16000.0,9.68,9.68,9.64,9.65,16000.0
2012-10-19 12:05:00,9.64,9.64,9.64,9.64,14400.0,9.64,9.64,9.64,9.64,14400.0
2012-10-19 12:10:00,9.63,9.63,9.62,9.62,8400.0,9.63,9.63,9.62,9.62,8400.0
2012-10-19 12:15:00,9.62,9.62,9.59,9.59,14000.0,9.62,9.62,9.59,9.59,14000.0
2012-10-19 12:20:00,9.6,9.61,9.59,9.6,18400.0,9.6,9.61,9.59,9.6,18400.0
2012-10-19 12:25:00,9.6,9.63,9.59,9.62,28000.0,9.6,9.63,9.59,9.62,28000.0
2012-10-19 12:30:00,9.62,9.66,9.62,9.66,29600.0,9.62,9.66,9.62,9.66,29600.0
2012-10-19 12:35:00,9.66,9.67,9.65,9.66,7200.0,9.66,9.67,9.65,9.66,7200.0
2012-10-19 12:40:00,9.65,9.65,9.64,9.65,9600.0,9.65,9.65,9.64,9.65,9600.0
2012-10-19 12:45:00,9.65,9.65,9.65,9.65,7600.0,9.65,9.65,9.65,9.65,7600.0
2012-10-19 12:50:00,9.65,9.65,9.63,9.63,7600.0,9.65,9.65,9.63,9.63,7600.0
2012-10-19 12:55:00,9.63,9.64,9.62,9.63,52000.0,9.63,9.64,9.62,9.63,52000.0
2012-10-19 13:00:00,9.63,9.63,9.61,9.62,21200.0,9.63,9.63,9.61,9.62,21200.0
2012-10-19 13:05:00,9.62,9.63,9.62,9.62,10000.0,9.62,9.63,9.62,9.62,10000.0
2012-10-19 13:10:00,9.63,9.64,9.62,9.63,9600.0,9.63,9.64,9.62,9.63,9600.0
2012-10-19 13:15:00,9.64,9.64,9.63,9.63,14000.0,9.64,9.64,9.63,9.63,14000.0
2012-10-19 13:20:00,9.63,9.65,9.63,9.65,6800.0,9.63,9.65,9.63,9.65,6800.0
2012-10-19 13:25:00,9.64,9.65,9.64,9.65,16000.0,9.64,9.65,9.64,9.65,16000.0
2012-10-19 13:30:00,9.65,9.65,9.63,9.64,14000.0,9.65,9.65,9.63,9.64,14000.0
2012-10-19 13:35:00,9.64,9.64,9.62,9.62,13200.0,9.64,9.64,9.62,9.62,13200.0
2012-10-19 13:40:00,9.61,9.61,9.58,9.59,19200.0,9.61,9.61,9.58,9.59,19200.0
2012-10-19 13:45:00,9.59,9.6,9.57,9.59,18400.0,9.59,9.6,9.57,9.59,18400.0
2012-10-19 13:50:00,9.59,9.61,9.59,9.61,12000.0,9.59,9.61,9.59,9.61,12000.0
2012-10-19 13:55:00,9.61,9.63,9.6,9.63,28000.0,9.61,9.63,9.6,9.63,28000.0
2012-10-19 14:00:00,9.63,9.65,9.62,9.65,14000.0,9.63,9.65,9.62,9.65,14000.0
2012-10-19 14:05:00,9.65,9.66,9.65,9.65,14000.0,9.65,9.66,9.65,9.65,14000.0
2012-10-19 14:10:00,9.65,9.66,9.65,9.66,12800.0,9.65,9.66,9.65,9.66,12800.0
2012-10-19 14:15:00,9.66,9.66,9.65,9.65,23200.0,9.66,9.66,9.65,9.65,23200.0
2012-10-19 14:20:00,9.65,9.65,9.64,9.65,18800.0,9.65,9.65,9.64,9.65,18800.0
2012-10-19 14:25:00,9.65,9.67,9.63,9.65,81600.0,9.65,9.67,9.63,9.65,81600.0
2012-10-19 14:30:00,9.66,9.67,9.64,9.64,28400.0,9.66,9.67,9.64,9.64,28400.0
2012-10-19 14:35:00,9.64,9.64,9.63,9.63,40400.0,9.64,9.64,9.63,9.63,40400.0
2012-10-19 14:40:00,9.63,9.63,9.6,9.61,30400.0,9.63,9.63,9.6,9.61,30400.0
2012-10-19 14:45:00,9.61,9.62,9.6,9.61,23200.0,9.61,9.62,9.6,9.61,23200.0
2012-10-19 14:50:00,9.61,9.61,9.6,9.6,17600.0,9.61,9.61,9.6,9.6,17600.0
2012-10-19 14:55:00,9.6,9.63,9.59,9.63,63600.0,9.6,9.63,9.59,9.63,63600.0
2012-10-19 15:00:00,9.62,9.62,9.59,9.6,21200.0,9.62,9.62,9.59,9.6,21200.0
2012-10-19 15:05:00,9.6,9.61,9.59,9.6,24800.0,9.6,9.61,9.59,9.6,24800.0
2012-10-19 15:10:00,9.6,9.6,9.57,9.58,72800.0,9.6,9.6,9.57,9.58,72800.0
2012-10-19 15:15:00,9.59,9.59,9.57,9.59,43200.0,9.59,9.59,9.57,9.59,43200.0
2012-10-19 15:20:00,9.59,9.6,9.58,9.6,31200.0,9.59,9.6,9.58,9.6,31200.0
2012-10-19 15:25:00,9.6,9.62,9.6,9.62,30400.0,9.6,9.62,9.6,9.62,30400.0
2012-10-19 15:30:00,9.61,9.62,9.6,9.62,37600.0,9.61,9.62,9.6,9.62,37600.0
2012-10-19 15:35:00,9.62,9.63,9.61,9.62,33200.0,9.62,9.63,9.61,9.62,33200.0
2012-10-19 15:40:00,9.62,9.63,9.61,9.62,46400.0,9.62,9.63,9.61,9.62,46400.0
2012-10-19 15:45:00,9.62,9.64,9.62,9.63,43600.0,9.62,9.64,9.62,9.63,43600.0
2012-10-19 15:50:00,9.63,9.67,9.63,9.65,63200.0,9.63,9.67,9.63,9.65,63200.0
2012-10-19 15:55:00,9.65,9.65,9.62,9.62,74800.0,9.65,9.65,9.62,9.62,74800.0
2012-10-22 09:30:00,9.56,9.6,9.46,9.49,28800.0,9.56,9.6,9.46,9.49,28800.0
2012-10-22 09:35:00,9.48,9.57,9.48,9.55,26000.0,9.48,9.57,9.48,9.55,26000.0
2012-10-22 09:40:00,9.56,9.58,9.56,9.57,7600.0,9.56,9.58,9.56,9.57,7600.0
2012-10-22 09:45:00,9.57,9.58,9.56,9.57,10000.0,9.57,9.58,9.56,9.57,10000.0
2012-10-22 09:50:00,9.58,9.58,9.55,9.55,11200.0,9.58,9.58,9.55,9.55,11200.0
2012-10-22 09:55:00,9.55,9.56,9.54,9.55,8000.0,9.55,9.56,9.54,9.55,8000.0
2012-10-22 10:00:00,9.56,9.57,9.56,9.57,11600.0,9.56,9.57,9.56,9.57,11600.0
2012-10-22 10:05:00,9.58,9.59,9.57,9.59,42000.0,9.58,9.59,9.57,9.59,42000.0
2012-10-22 10:10:00,9.58,9.58,9.57,9.57,20400.0,9.58,9.58,9.57,9.57,20400.0
2012-10-22 10:15:00,9.56,9.56,9.56,9.56,12000.0,9.56,9.56,9.56,9.56,12000.0
2012-10-22 10:20:00,9.57,9.58,9.57,9.58,1600.0,9.57,9.58,9.57,9.58,1600.0
2012-10-22 10:25:00,9.59,9.59,9.56,9.56,15200.0,9.59,9.59,9.56,9.56,15200.0
2012-10-22 10:30:00,9.57,9.57,9.53,9.53,15600.0,9.57,9.57,9.53,9.53,15600.0
2012-10-22 10:35:00,9.53,9.53,9.52,9.53,29600.0,9.53,9.53,9.52,9.53,29600.0
2012-10-22 10:40:00,9.53,9.56,9.52,9.56,29200.0,9.53,9.56,9.52,9.56,29200.0
2012-10-22 10:45:00,9.55,9.55,9.52,9.53,18400.0,9.55,9.55,9.52,9.53,18400.0
2012-10-22 10:50:00,9.53,9.54,9.52,9.54,16400.0,9.53,9.54,9.52,9.54,16400.0
2012-10-22 10:55:00,9.55,9.55,9.54,9.55,5200.0,9.55,9.55,9.54,9.55,5200.0
2012-10-22 11:00:00,9.55,9.56,9.55,9.56,14000.0,9.55,9.56,9.55,9.56,14000.0
2012-10-22 11:05:00,9.56,9.57,9.55,9.55,27600.0,9.56,9.57,9.55,9.55,27600.0
2012-10-22 11:10:00,9.55,9.56,9.54,9.55,13200.0,9.55,9.56,9.54,9.55,13200.0
2012-10-22 11:15:00,9.56,9.56,9.54,9.55,9600.0,9.56,9.56,9.54,9.55,9600.0
2012-10-22 11:20:00,9.55,9.55,9.54,9.54,6400.0,9.55,9.55,9.54,9.54,6400.0
2012-10-22 11:25:00,9.54,9.55,9.53,9.55,18400.0,9.54,9.55,9.53,9.55,18400.0
2012-10-22 11:30:00,9.55,9.55,9.54,9.54,9200.0,9.55,9.55,9.54,9.54,9200.0
2012-10-22 11:35:00,9.54,9.54,9.53,9.53,17600.0,9.54,9.54,9.53,9.53,17600.0
2012-10-22 11:40:00,9.53,9.56,9.53,9.56,8000.0,9.53,9.56,9.53,9.56,8000.0
2012-10-22 11:45:00,9.56,9.56,9.54,9.55,12000.0,9.56,9.56,9.54,9.55,12000.0
2012-10-22 11:50:00,9.55,9.55,9.55,9.55,4800.0,9.55,9.55,9.55,9.55,4800.0
2012-10-22 11:55:00,9.54,9.55,9.54,9.55,10000.0,9.54,9.55,9.54,9.55,10000.0
2012-10-22 12:00:00,9.55,9.56,9.55,9.56,3200.0,9.55,9.56,9.55,9.56,3200.0
2012-10-22 12:05:00,9.56,9.57,9.54,9.57,20000.0,9.56,9.57,9.54,9.57,20000.0
2012-10-22 12:10:00,9.57,9.57,9.56,9.57,7200.0,9.57,9.57,9.56,9.57,7200.0
2012-10-22 12:15:00,9.56,9.56,9.56,9.56,3600.0,9.56,9.56,9.56,9.56,3600.0
2012-10-22 12:20:00,9.56,9.57,9.56,9.57,12000.0,9.56,9.57,9.56,9.57,12000.0
2012-10-22 12:25:00,9.58,9.58,9.56,9.56,4000.0,9.58,9.58,9.56,9.56,4000.0
2012-10-22 12:30:00,9.57,9.57,9.57,9.57,3200.0,9.57,9.57,9.57,9.57,3200.0
2012-10-22 12:35:00,9.57,9.58,9.55,9.55,5200.0,9.57,9.58,9.55,9.55,5200.0
2012-10-22 12:40:00,9.55,9.55,9.55,9.55,400.0,9.55,9.55,9.55,9.55,400.0
2012-10-22 12:45:00,9.56,9.56,9.55,9.55,3600.0,9.56,9.56,9.55,9.55,3600.0
2012-10-22 12:50:00,9.56,9.56,9.54,9.54,6000.0,9.56,9.56,9.54,9.54,6000.0
2012-10-22 12:55:00,9.53,9.53,9.52,9.53,13200.0,9.53,9.53,9.52,9.53,13200.0
2012-10-22 13:00:00,9.53,9.57,9.53,9.56,24800.0,9.53,9.57,9.53,9.56,24800.0
2012-10-22 13:05:00,9.56,9.56,9.55,9.55,6800.0,9.56,9.56,9.55,9.55,6800.0
2012-10-22 13:10:00,9.55,9.55,9.53,9.53,6000.0,9.55,9.55,9.53,9.53,6000.0
2012-10-22 13:15:00,9.53,9.53,9.53,9.53,14800.0,9.53,9.53,9.53,9.53,14800.0
2012-10-22 13:20:00,9.53,9.53,9.53,9.53,28800.0,9.53,9.53,9.53,9.53,28800.0
2012-10-22 13:25:00,9.53,9.53,9.53,9.53,5200.0,9.53,9.53,9.53,9.53,5200.0
2012-10-22 13:30:00,9.53,9.53,9.52,9.52,20800.0,9.53,9.53,9.52,9.52,20800.0
2012-10-22 13:35:00,9.52,9.53,9.51,9.53,27600.0,9.52,9.53,9.51,9.53,27600.0
2012-10-22 13:40:00,9.53,9.53,9.51,9.52,12800.0,9.53,9.53,9.51,9.52,12800.0
2012-10-22 13:45:00,9.52,9.53,9.51,9.53,9200.0,9.52,9.53,9.51,9.53,9200.0
2012-10-22 13:50:00,9.53,9.53,9.51,9.52,21200.0,9.53,9.53,9.51,9.52,21200.0
2012-10-22 13:55:00,9.52,9.52,9.51,9.51,22000.0,9.52,9.52,9.51,9.51,22000.0
2012-10-22 14:00:00,9.51,9.52,9.51,9.51,16400.0,9.51,9.52,9.51,9.51,16400.0
2012-10-22 14:05:00,9.51,9.52,9.51,9.51,5600.0,9.51,9.52,9.51,9.51,5600.0
2012-10-22 14:10:00,9.52,9.53,9.52,9.53,7200.0,9.52,9.53,9.52,9.53,7200.0
2012-10-22 14:15:00,9.54,9.55,9.54,9.54,14400.0,9.54,9.55,9.54,9.54,14400.0
2012-10-22 14:20:00,9.54,9.54,9.53,9.53,6400.0,9.54,9.54,9.53,9.53,6400.0
2012-10-22 14:25:00,9.53,9.53,9.53,9.53,6400.0,9.53,9.53,9.53,9.53,6400.0
2012-10-22 14:30:00,9.53,9.53,9.53,9.53,8800.0,9.53,9.53,9.53,9.53,8800.0
2012-10-22 14:35:00,9.53,9.53,9.53,9.53,29200.0,9.53,9.53,9.53,9.53,29200.0
2012-10-22 14:40:00,9.53,9.54,9.53,9.53,14800.0,9.53,9.54,9.53,9.53,14800.0
2012-10-22 14:45:00,9.53,9.53,9.53,9.53,35600.0,9.53,9.53,9.53,9.53,35600.0
2012-10-22 14:50:00,9.53,9.53,9.53,9.53,29600.0,9.53,9.53,9.53,9.53,29600.0
2012-10-22 14:55:00,9.53,9.53,9.53,9.53,25200.0,9.53,9.53,9.53,9.53,25200.0
2012-10-22 15:00:00,9.53,9.56,9.53,9.55,48400.0,9.53,9.56,9.53,9.55,48400.0
2012-10-22 15:05:00,9.55,9.56,9.54,9.55,25200.0,9.55,9.56,9.54,9.55,25200.0
2012-10-22 15:10:00,9.56,9.56,9.54,9.56,61600.0,9.56,9.56,9.54,9.56,61600.0
2012-10-22 15:15:00,9.56,9.59,9.56,9.58,36800.0,9.56,9.59,9.56,9.58,36800.0
2012-10-22 15:20:00,9.58,9.58,9.55,9.56,16800.0,9.58,9.58,9.55,9.56,16800.0
2012-10-22 15:25:00,9.56,9.56,9.55,9.56,31600.0,9.56,9.56,9.55,9.56,31600.0
2012-10-22 15:30:00,9.56,9.61,9.55,9.6,71600.0,9.56,9.61,9.55,9.6,71600.0
2012-10-22 15:35:00,9.6,9.6,9.58,9.58,36000.0,9.6,9.6,9.58,9.58,36000.0
2012-10-22 15:40:00,9.58,9.59,9.55,9.56,69600.0,9.58,9.59,9.55,9.56,69600.0
2012-10-22 15:45:00,9.55,9.56,9.55,9.55,58400.0,9.55,9.56,9.55,9.55,58400.0
2012-10-22 15:50:00,9.55,9.57,9.55,9.57,91200.0,9.55,9.57,9.55,9.57,91200.0
2012-10-22 15:55:00,9.58,9.62,9.58,9.61,91600.0,9.58,9.62,9.58,9.61,91600.0
2012-10-23 09:30:00,9.49,9.75,9.45,9.65,150400.0,9.49,9.75,9.45,9.65,150400.0
2012-10-23 09:35:00,9.63,9.92,9.63,9.76,192400.0,9.63,9.92,9.63,9.76,192400.0
2012-10-23 09:40:00,9.76,9.91,9.7,9.84,149600.0,9.76,9.91,9.7,9.84,149600.0
2012-10-23 09:45:00,9.83,9.87,9.81,9.85,134000.0,9.83,9.87,9.81,9.85,134000.0
2012-10-23 09:50:00,9.85,9.9,9.84,9.86,160400.0,9.85,9.9,9.84,9.86,160400.0
2012-10-23 09:55:00,9.85,9.87,9.75,9.76,85200.0,9.85,9.87,9.75,9.76,85200.0
2012-10-23 10:00:00,9.76,9.83,9.76,9.81,102000.0,9.76,9.83,9.76,9.81,102000.0
2012-10-23 10:05:00,9.8,9.83,9.8,9.81,50000.0,9.8,9.83,9.8,9.81,50000.0
2012-10-23 10:10:00,9.81,9.81,9.77,9.78,40800.0,9.81,9.81,9.77,9.78,40800.0
2012-10-23 10:15:00,9.78,9.79,9.76,9.77,26400.0,9.78,9.79,9.76,9.77,26400.0
2012-10-23 10:20:00,9.78,9.8,9.76,9.79,67600.0,9.78,9.8,9.76,9.79,67600.0
2012-10-23 10:25:00,9.79,9.87,9.78,9.79,78800.0,9.79,9.87,9.78,9.79,78800.0
2012-10-23 10:30:00,9.78,9.79,9.76,9.76,43600.0,9.78,9.79,9.76,9.76,43600.0
2012-10-23 10:35:00,9.77,9.77,9.67,9.69,72000.0,9.77,9.77,9.67,9.69,72000.0
2012-10-23 10:40:00,9.69,9.75,9.67,9.74,50800.0,9.69,9.75,9.67,9.74,50800.0
2012-10-23 10:45:00,9.74,9.76,9.74,9.75,68800.0,9.74,9.76,9.74,9.75,68800.0
2012-10-23 10:50:00,9.74,9.74,9.65,9.69,47600.0,9.74,9.74,9.65,9.69,47600.0
2012-10-23 10:55:00,9.68,9.74,9.68,9.71,67200.0,9.68,9.74,9.68,9.71,67200.0
2012-10-23 11:00:00,9.71,9.72,9.64,9.65,70400.0,9.71,9.72,9.64,9.65,70400.0
2012-10-23 11:05:00,9.63,9.65,9.63,9.63,42800.0,9.63,9.65,9.63,9.63,42800.0
2012-10-23 11:10:00,9.63,9.65,9.63,9.65,39200.0,9.63,9.65,9.63,9.65,39200.0
2012-10-23 11:15:00,9.64,9.64,9.59,9.62,78800.0,9.64,9.64,9.59,9.62,78800.0
2012-10-23 11:20:00,9.62,9.63,9.59,9.61,51600.0,9.62,9.63,9.59,9.61,51600.0
2012-10-23 11:25:00,9.61,9.66,9.59,9.62,63200.0,9.61,9.66,9.59,9.62,63200.0
2012-10-23 11:30:00,9.61,9.65,9.61,9.64,139200.0,9.61,9.65,9.61,9.64,139200.0
2012-10-23 11:35:00,9.65,9.66,9.63,9.66,38800.0,9.65,9.66,9.63,9.66,38800.0
2012-10-23 11:40:00,9.65,9.7,9.65,9.69,42000.0,9.65,9.7,9.65,9.69,42000.0
2012-10-23 11:45:00,9.71,9.75,9.7,9.75,31600.0,9.71,9.75,9.7,9.75,31600.0
2012-10-23 11:50:00,9.74,9.74,9.72,9.74,47600.0,9.74,9.74,9.72,9.74,47600.0
2012-10-23 11:55:00,9.74,9.74,9.71,9.72,39600.0,9.74,9.74,9.71,9.72,39600.0
2012-10-23 12:00:00,9.72,9.72,9.7,9.71,34800.0,9.72,9.72,9.7,9.71,34800.0
2012-10-23 12:05:00,9.7,9.71,9.7,9.7,26800.0,9.7,9.71,9.7,9.7,26800.0
2012-10-23 12:10:00,9.7,9.7,9.67,9.69,22800.0,9.7,9.7,9.67,9.69,22800.0
2012-10-23 12:15:00,9.69,9.69,9.66,9.66,24800.0,9.69,9.69,9.66,9.66,24800.0
2012-10-23 12:20:00,9.66,9.67,9.63,9.67,33200.0,9.66,9.67,9.63,9.67,33200.0
2012-10-23 12:25:00,9.67,9.67,9.64,9.66,22400.0,9.67,9.67,9.64,9.66,22400.0
2012-10-23 12:30:00,9.65,9.69,9.65,9.68,14000.0,9.65,9.69,9.65,9.68,14000.0
2012-10-23 12:35:00,9.69,9.7,9.64,9.64,57600.0,9.69,9.7,9.64,9.64,57600.0
2012-10-23 12:40:00,9.63,9.66,9.63,9.66,65200.0,9.63,9.66,9.63,9.66,65200.0
2012-10-23 12:45:00,9.66,9.66,9.63,9.63,32000.0,9.66,9.66,9.63,9.63,32000.0
2012-10-23 12:50:00,9.63,9.65,9.63,9.64,20800.0,9.63,9.65,9.63,9.64,20800.0
2012-10-23 12:55:00,9.65,9.68,9.64,9.65,25600.0,9.65,9.68,9.64,9.65,25600.0
2012-10-23 13:00:00,9.66,9.67,9.65,9.66,35600.0,9.66,9.67,9.65,9.66,35600.0
2012-10-23 13:05:00,9.65,9.65,9.64,9.65,17200.0,9.65,9.65,9.64,9.65,17200.0
2012-10-23 13:10:00,9.66,9.68,9.66,9.68,21600.0,9.66,9.68,9.66,9.68,21600.0
2012-10-23 13:15:00,9.68,9.69,9.65,9.65,14400.0,9.68,9.69,9.65,9.65,14400.0
2012-10-23 13:20:00,9.64,9.66,9.64,9.65,17200.0,9.64,9.66,9.64,9.65,17200.0
2012-10-23 13:25:00,9.65,9.66,9.64,9.64,24800.0,9.65,9.66,9.64,9.64,24800.0
2012-10-23 13:30:00,9.63,9.65,9.63,9.65,18000.0,9.63,9.65,9.63,9.65,18000.0
2012-10-23 13:35:00,9.65,9.65,9.63,9.64,18400.0,9.65,9.65,9.63,9.64,18400.0
2012-10-23 13:40:00,9.64,9.64,9.63,9.63,30000.0,9.64,9.64,9.63,9.63,30000.0
2012-10-23 13:45:00,9.63,9.63,9.63,9.63,16000.0,9.63,9.63,9.63,9.63,16000.0
2012-10-23 13:50:00,9.63,9.63,9.63,9.63,20000.0,9.63,9.63,9.63,9.63,20000.0
2012-10-23 13:55:00,9.63,9.65,9.63,9.65,24800.0,9.63,9.65,9.63,9.65,24800.0
2012-10-23 14:00:00,9.66,9.72,9.66,9.71,37200.0,9.66,9.72,9.66,9.71,37200.0
2012-10-23 14:05:00,9.71,9.74,9.71,9.72,72400.0,9.71,9.74,9.71,9.72,72400.0
2012-10-23 14:10:00,9.72,9.74,9.66,9.67,80000.0,9.72,9.74,9.66,9.67,80000.0
2012-10-23 14:15:00,9.68,9.68,9.51,9.63,402400.0,9.68,9.68,9.51,9.63,402400.0
2012-10-23 14:20:00,9.63,9.63,9.61,9.63,39200.0,9.63,9.63,9.61,9.63,39200.0
2012-10-23 14:25:00,9.62,9.63,9.62,9.62,16400.0,9.62,9.63,9.62,9.62,16400.0
2012-10-23 14:30:00,9.62,9.67,9.62,9.66,34800.0,9.62,9.67,9.62,9.66,34800.0
2012-10-23 14:35:00,9.67,9.72,9.67,9.71,63200.0,9.67,9.72,9.67,9.71,63200.0
2012-10-23 14:40:00,9.7,9.71,9.69,9.71,38400.0,9.7,9.71,9.69,9.71,38400.0
2012-10-23 14:45:00,9.71,9.72,9.69,9.7,59600.0,9.71,9.72,9.69,9.7,59600.0
2012-10-23 14:50:00,9.7,9.72,9.65,9.66,138000.0,9.7,9.72,9.65,9.66,138000.0
2012-10-23 14:55:00,9.66,9.66,9.62,9.62,25600.0,9.66,9.66,9.62,9.62,25600.0
2012-10-23 15:00:00,9.63,9.68,9.63,9.65,86800.0,9.63,9.68,9.63,9.65,86800.0
2012-10-23 15:05:00,9.65,9.67,9.64,9.65,34400.0,9.65,9.67,9.64,9.65,34400.0
2012-10-23 15:10:00,9.65,9.68,9.65,9.68,83200.0,9.65,9.68,9.65,9.68,83200.0
2012-10-23 15:15:00,9.68,9.69,9.65,9.65,84400.0,9.68,9.69,9.65,9.65,84400.0
2012-10-23 15:20:00,9.65,9.68,9.65,9.67,41600.0,9.65,9.68,9.65,9.67,41600.0
2012-10-23 15:25:00,9.67,9.67,9.63,9.63,33200.0,9.67,9.67,9.63,9.63,33200.0
2012-10-23 15:30:00,9.63,9.66,9.63,9.66,46800.0,9.63,9.66,9.63,9.66,46800.0
2012-10-23 15:35:00,9.66,9.66,9.63,9.64,54000.0,9.66,9.66,9.63,9.64,54000.0
2012-10-23 15:40:00,9.64,9.65,9.62,9.63,59200.0,9.64,9.65,9.62,9.63,59200.0
2012-10-23 15:45:00,9.63,9.64,9.62,9.63,80800.0,9.63,9.64,9.62,9.63,80800.0
2012-10-23 15:50:00,9.63,9.66,9.62,9.64,280400.0,9.63,9.66,9.62,9.64,280400.0
2012-10-23 15:55:00,9.65,9.65,9.62,9.62,264800.0,9.65,9.65,9.62,9.62,264800.0
2012-10-24 09:30:00,9.54,9.76,9.54,9.7,132000.0,9.54,9.76,9.54,9.7,132000.0
2012-10-24 09:35:00,9.7,9.76,9.7,9.7,97200.0,9.7,9.76,9.7,9.7,97200.0
2012-10-24 09:40:00,9.7,9.72,9.67,9.68,41200.0,9.7,9.72,9.67,9.68,41200.0
2012-10-24 09:45:00,9.68,9.72,9.67,9.7,58800.0,9.68,9.72,9.67,9.7,58800.0
2012-10-24 09:50:00,9.69,9.72,9.68,9.71,36400.0,9.69,9.72,9.68,9.71,36400.0
2012-10-24 09:55:00,9.71,9.72,9.7,9.7,93600.0,9.71,9.72,9.7,9.7,93600.0
2012-10-24 10:00:00,9.7,9.71,9.65,9.65,61200.0,9.7,9.71,9.65,9.65,61200.0
2012-10-24 10:05:00,9.65,9.65,9.63,9.63,35600.0,9.65,9.65,9.63,9.63,35600.0
2012-10-24 10:10:00,9.63,9.68,9.62,9.67,40800.0,9.63,9.68,9.62,9.67,40800.0
2012-10-24 10:15:00,9.68,9.7,9.67,9.67,41200.0,9.68,9.7,9.67,9.67,41200.0
2012-10-24 10:20:00,9.68,9.7,9.67,9.68,35600.0,9.68,9.7,9.67,9.68,35600.0
2012-10-24 10:25:00,9.67,9.69,9.65,9.65,16800.0,9.67,9.69,9.65,9.65,16800.0
2012-10-24 10:30:00,9.66,9.69,9.63,9.64,40000.0,9.66,9.69,9.63,9.64,40000.0
2012-10-24 10:35:00,9.64,9.66,9.62,9.66,22000.0,9.64,9.66,9.62,9.66,22000.0
2012-10-24 10:40:00,9.66,9.69,9.66,9.67,26000.0,9.66,9.69,9.66,9.67,26000.0
2012-10-24 10:45:00,9.68,9.69,9.66,9.66,40400.0,9.68,9.69,9.66,9.66,40400.0
2012-10-24 10:50:00,9.65,9.65,9.61,9.63,25600.0,9.65,9.65,9.61,9.63,25600.0
2012-10-24 10:55:00,9.63,9.65,9.62,9.62,31200.0,9.63,9.65,9.62,9.62,31200.0
2012-10-24 11:00:00,9.62,9.66,9.62,9.66,24400.0,9.62,9.66,9.62,9.66,24400.0
2012-10-24 11:05:00,9.66,9.67,9.61,9.61,45600.0,9.66,9.67,9.61,9.61,45600.0
2012-10-24 11:10:00,9.62,9.63,9.59,9.62,23200.0,9.62,9.63,9.59,9.62,23200.0
2012-10-24 11:15:00,9.61,9.62,9.61,9.61,8000.0,9.61,9.62,9.61,9.61,8000.0
2012-10-24 11:20:00,9.61,9.63,9.6,9.62,26400.0,9.61,9.63,9.6,9.62,26400.0
2012-10-24 11:25:00,9.62,9.63,9.6,9.63,34800.0,9.62,9.63,9.6,9.63,34800.0
2012-10-24 11:30:00,9.62,9.65,9.62,9.64,23200.0,9.62,9.65,9.62,9.64,23200.0
2012-10-24 11:35:00,9.64,9.66,9.63,9.66,45200.0,9.64,9.66,9.63,9.66,45200.0
2012-10-24 11:40:00,9.65,9.66,9.63,9.63,40000.0,9.65,9.66,9.63,9.63,40000.0
2012-10-24 11:45:00,9.63,9.65,9.62,9.63,31600.0,9.63,9.65,9.62,9.63,31600.0
2012-10-24 11:50:00,9.63,9.63,9.62,9.63,22800.0,9.63,9.63,9.62,9.63,22800.0
2012-10-24 11:55:00,9.63,9.64,9.62,9.62,12800.0,9.63,9.64,9.62,9.62,12800.0
2012-10-24 12:00:00,9.63,9.67,9.63,9.66,27200.0,9.63,9.67,9.63,9.66,27200.0
2012-10-24 12:05:00,9.66,9.67,9.65,9.67,24800.0,9.66,9.67,9.65,9.67,24800.0
2012-10-24 12:10:00,9.67,9.69,9.67,9.68,25200.0,9.67,9.69,9.67,9.68,25200.0
2012-10-24 12:15:00,9.69,9.69,9.67,9.67,15200.0,9.69,9.69,9.67,9.67,15200.0
2012-10-24 12:20:00,9.67,9.67,9.66,9.67,13600.0,9.67,9.67,9.66,9.67,13600.0
2012-10-24 12:25:00,9.67,9.67,9.65,9.66,17600.0,9.67,9.67,9.65,9.66,17600.0
2012-10-24 12:30:00,9.66,9.67,9.66,9.67,18400.0,9.66,9.67,9.66,9.67,18400.0
2012-10-24 12:35:00,9.67,9.67,9.63,9.63,18000.0,9.67,9.67,9.63,9.63,18000.0
2012-10-24 12:40:00,9.63,9.65,9.63,9.65,7600.0,9.63,9.65,9.63,9.65,7600.0
2012-10-24 12:45:00,9.65,9.66,9.65,9.65,20000.0,9.65,9.66,9.65,9.65,20000.0
2012-10-24 12:50:00,9.66,9.66,9.65,9.65,16000.0,9.66,9.66,9.65,9.65,16000.0
2012-10-24 12:55:00,9.65,9.65,9.64,9.65,8000.0,9.65,9.65,9.64,9.65,8000.0
2012-10-24 13:00:00,9.65,9.65,9.65,9.65,5200.0,9.65,9.65,9.65,9.65,5200.0
2012-10-24 13:05:00,9.65,9.66,9.62,9.62,24000.0,9.65,9.66,9.62,9.62,24000.0
2012-10-24 13:10:00,9.63,9.64,9.63,9.63,25600.0,9.63,9.64,9.63,9.63,25600.0
2012-10-24 13:15:00,9.63,9.63,9.62,9.62,11600.0,9.63,9.63,9.62,9.62,11600.0
2012-10-24 13:20:00,9.62,9.64,9.62,9.63,10000.0,9.62,9.64,9.62,9.63,10000.0
2012-10-24 13:25:00,9.62,9.63,9.62,9.62,15600.0,9.62,9.63,9.62,9.62,15600.0
2012-10-24 13:30:00,9.62,9.62,9.62,9.62,7600.0,9.62,9.62,9.62,9.62,7600.0
2012-10-24 13:35:00,9.62,9.63,9.61,9.62,10000.0,9.62,9.63,9.61,9.62,10000.0
2012-10-24 13:40:00,9.62,9.65,9.62,9.62,66000.0,9.62,9.65,9.62,9.62,66000.0
2012-10-24 13:45:00,9.62,9.64,9.62,9.64,14800.0,9.62,9.64,9.62,9.64,14800.0
2012-10-24 13:50:00,9.63,9.65,9.63,9.63,39600.0,9.63,9.65,9.63,9.63,39600.0
2012-10-24 13:55:00,9.63,9.64,9.62,9.62,24000.0,9.63,9.64,9.62,9.62,24000.0
2012-10-24 14:00:00,9.62,9.64,9.62,9.63,18400.0,9.62,9.64,9.62,9.63,18400.0
2012-10-24 14:05:00,9.64,9.65,9.63,9.63,42800.0,9.64,9.65,9.63,9.63,42800.0
2012-10-24 14:10:00,9.63,9.65,9.62,9.64,40400.0,9.63,9.65,9.62,9.64,40400.0
2012-10-24 14:15:00,9.63,9.64,9.62,9.63,38400.0,9.63,9.64,9.62,9.63,38400.0
2012-10-24 14:20:00,9.63,9.64,9.61,9.61,21200.0,9.63,9.64,9.61,9.61,21200.0
2012-10-24 14:25:00,9.62,9.65,9.62,9.65,32400.0,9.62,9.65,9.62,9.65,32400.0
2012-10-24 14:30:00,9.64,9.65,9.61,9.61,49600.0,9.64,9.65,9.61,9.61,49600.0
2012-10-24 14:35:00,9.61,9.63,9.61,9.61,28400.0,9.61,9.63,9.61,9.61,28400.0
2012-10-24 14:40:00,9.62,9.65,9.61,9.65,24000.0,9.62,9.65,9.61,9.65,24000.0
2012-10-24 14:45:00,9.65,9.66,9.63,9.65,57600.0,9.65,9.66,9.63,9.65,57600.0
2012-10-24 14:50:00,9.65,9.66,9.63,9.63,48800.0,9.65,9.66,9.63,9.63,48800.0
2012-10-24 14:55:00,9.63,9.66,9.63,9.64,45600.0,9.63,9.66,9.63,9.64,45600.0
2012-10-24 15:00:00,9.63,9.65,9.62,9.64,50000.0,9.63,9.65,9.62,9.64,50000.0
2012-10-24 15:05:00,9.63,9.65,9.63,9.64,56000.0,9.63,9.65,9.63,9.64,56000.0
2012-10-24 15:10:00,9.63,9.64,9.62,9.63,45600.0,9.63,9.64,9.62,9.63,45600.0
2012-10-24 15:15:00,9.63,9.63,9.62,9.62,33200.0,9.63,9.63,9.62,9.62,33200.0
2012-10-24 15:20:00,9.62,9.64,9.62,9.62,50400.0,9.62,9.64,9.62,9.62,50400.0
2012-10-24 15:25:00,9.62,9.63,9.62,9.63,39600.0,9.62,9.63,9.62,9.63,39600.0
2012-10-24 15:30:00,9.63,9.63,9.62,9.62,45200.0,9.63,9.63,9.62,9.62,45200.0
2012-10-24 15:35:00,9.62,9.63,9.62,9.63,50400.0,9.62,9.63,9.62,9.63,50400.0
2012-10-24 15:40:00,9.63,9.63,9.61,9.63,92400.0,9.63,9.63,9.61,9.63,92400.0
2012-10-24 15:45:00,9.63,9.63,9.62,9.63,63600.0,9.63,9.63,9.62,9.63,63600.0
2012-10-24 15:50:00,9.62,9.65,9.62,9.64,96400.0,9.62,9.65,9.62,9.64,96400.0
2012-10-24 15:55:00,9.64,9.65,9.63,9.64,222800.0,9.64,9.65,9.63,9.64,222800.0
2012-10-25 09:30:00,9.74,9.77,9.71,9.75,46800.0,9.74,9.77,9.71,9.75,46800.0
2012-10-25 09:35:00,9.75,9.8,9.74,9.75,73200.0,9.75,9.8,9.74,9.75,73200.0
2012-10-25 09:40:00,9.74,9.74,9.64,9.65,55200.0,9.74,9.74,9.64,9.65,55200.0
2012-10-25 09:45:00,9.65,9.7,9.64,9.68,40000.0,9.65,9.7,9.64,9.68,40000.0
2012-10-25 09:50:00,9.68,9.69,9.67,9.68,23200.0,9.68,9.69,9.67,9.68,23200.0
2012-10-25 09:55:00,9.68,9.71,9.68,9.7,19600.0,9.68,9.71,9.68,9.7,19600.0
2012-10-25 10:00:00,9.69,9.72,9.68,9.69,25600.0,9.69,9.72,9.68,9.69,25600.0
2012-10-25 10:05:00,9.69,9.7,9.66,9.67,52400.0,9.69,9.7,9.66,9.67,52400.0
2012-10-25 10:10:00,9.67,9.7,9.66,9.66,345600.0,9.67,9.7,9.66,9.66,345600.0
2012-10-25 10:15:00,9.66,9.67,9.65,9.65,60800.0,9.66,9.67,9.65,9.65,60800.0
2012-10-25 10:20:00,9.65,9.67,9.63,9.64,26800.0,9.65,9.67,9.63,9.64,26800.0
2012-10-25 10:25:00,9.64,9.65,9.63,9.64,11200.0,9.64,9.65,9.63,9.64,11200.0
2012-10-25 10:30:00,9.63,9.64,9.63,9.63,9600.0,9.63,9.64,9.63,9.63,9600.0
2012-10-25 10:35:00,9.63,9.66,9.63,9.64,31200.0,9.63,9.66,9.63,9.64,31200.0
2012-10-25 10:40:00,9.63,9.65,9.63,9.64,16000.0,9.63,9.65,9.63,9.64,16000.0
2012-10-25 10:45:00,9.64,9.65,9.64,9.65,18800.0,9.64,9.65,9.64,9.65,18800.0
2012-10-25 10:50:00,9.64,9.65,9.64,9.65,28800.0,9.64,9.65,9.64,9.65,28800.0
2012-10-25 10:55:00,9.65,9.66,9.65,9.65,38000.0,9.65,9.66,9.65,9.65,38000.0
2012-10-25 11:00:00,9.64,9.65,9.64,9.65,14800.0,9.64,9.65,9.64,9.65,14800.0
2012-10-25 11:05:00,9.65,9.65,9.64,9.65,38400.0,9.65,9.65,9.64,9.65,38400.0
2012-10-25 11:10:00,9.65,9.65,9.62,9.62,21200.0,9.65,9.65,9.62,9.62,21200.0
2012-10-25 11:15:00,9.63,9.65,9.63,9.65,23600.0,9.63,9.65,9.63,9.65,23600.0
2012-10-25 11:20:00,9.64,9.65,9.62,9.63,25600.0,9.64,9.65,9.62,9.63,25600.0
2012-10-25 11:25:00,9.63,9.63,9.62,9.63,50000.0,9.63,9.63,9.62,9.63,50000.0
2012-10-25 11:30:00,9.62,9.63,9.61,9.62,38000.0,9.62,9.63,9.61,9.62,38000.0
2012-10-25 11:35:00,9.61,9.63,9.61,9.61,17200.0,9.61,9.63,9.61,9.61,17200.0
2012-10-25 11:40:00,9.62,9.65,9.62,9.65,32000.0,9.62,9.65,9.62,9.65,32000.0
2012-10-25 11:45:00,9.65,9.66,9.62,9.62,33200.0,9.65,9.66,9.62,9.62,33200.0
2012-10-25 11:50:00,9.62,9.64,9.61,9.63,42000.0,9.62,9.64,9.61,9.63,42000.0
2012-10-25 11:55:00,9.63,9.66,9.63,9.65,22800.0,9.63,9.66,9.63,9.65,22800.0
2012-10-25 12:00:00,9.65,9.67,9.63,9.65,51600.0,9.65,9.67,9.63,9.65,51600.0
2012-10-25 12:05:00,9.65,9.65,9.61,9.65,25600.0,9.65,9.65,9.61,9.65,25600.0
2012-10-25 12:10:00,9.65,9.66,9.64,9.65,23200.0,9.65,9.66,9.64,9.65,23200.0
2012-10-25 12:15:00,9.65,9.65,9.62,9.62,20000.0,9.65,9.65,9.62,9.62,20000.0
2012-10-25 12:20:00,9.62,9.65,9.62,9.63,28000.0,9.62,9.65,9.62,9.63,28000.0
2012-10-25 12:25:00,9.63,9.64,9.63,9.63,18000.0,9.63,9.64,9.63,9.63,18000.0
2012-10-25 12:30:00,9.64,9.65,9.63,9.63,14000.0,9.64,9.65,9.63,9.63,14000.0
2012-10-25 12:35:00,9.64,9.67,9.63,9.64,26800.0,9.64,9.67,9.63,9.64,26800.0
2012-10-25 12:40:00,9.64,9.65,9.63,9.63,17200.0,9.64,9.65,9.63,9.63,17200.0
2012-10-25 12:45:00,9.63,9.65,9.63,9.65,74000.0,9.63,9.65,9.63,9.65,74000.0
2012-10-25 12:50:00,9.65,9.65,9.64,9.65,9200.0,9.65,9.65,9.64,9.65,9200.0
2012-10-25 12:55:00,9.65,9.67,9.64,9.65,37200.0,9.65,9.67,9.64,9.65,37200.0
2012-10-25 13:00:00,9.65,9.66,9.64,9.64,42000.0,9.65,9.66,9.64,9.64,42000.0
2012-10-25 13:05:00,9.64,9.65,9.63,9.63,13200.0,9.64,9.65,9.63,9.63,13200.0
2012-10-25 13:10:00,9.63,9.65,9.63,9.64,26400.0,9.63,9.65,9.63,9.64,26400.0
2012-10-25 13:15:00,9.64,9.64,9.62,9.62,26400.0,9.64,9.64,9.62,9.62,26400.0
2012-10-25 13:20:00,9.62,9.62,9.61,9.61,18000.0,9.62,9.62,9.61,9.61,18000.0
2012-10-25 13:25:00,9.61,9.65,9.6,9.63,28000.0,9.61,9.65,9.6,9.63,28000.0
2012-10-25 13:30:00,9.63,9.65,9.6,9.61,114400.0,9.63,9.65,9.6,9.61,114400.0
2012-10-25 13:35:00,9.61,9.63,9.61,9.63,11600.0,9.61,9.63,9.61,9.63,11600.0
2012-10-25 13:40:00,9.63,9.64,9.62,9.63,21600.0,9.63,9.64,9.62,9.63,21600.0
2012-10-25 13:45:00,9.63,9.63,9.62,9.62,7600.0,9.63,9.63,9.62,9.62,7600.0
2012-10-25 13:50:00,9.62,9.63,9.62,9.63,16000.0,9.62,9.63,9.62,9.63,16000.0
2012-10-25 13:55:00,9.62,9.63,9.62,9.62,18800.0,9.62,9.63,9.62,9.62,18800.0
2012-10-25 14:00:00,9.62,9.63,9.62,9.63,12800.0,9.62,9.63,9.62,9.63,12800.0
2012-10-25 14:05:00,9.62,9.63,9.62,9.62,26000.0,9.62,9.63,9.62,9.62,26000.0
2012-10-25 14:10:00,9.62,9.64,9.62,9.63,26800.0,9.62,9.64,9.62,9.63,26800.0
2012-10-25 14:15:00,9.63,9.63,9.62,9.63,27600.0,9.63,9.63,9.62,9.63,27600.0
2012-10-25 14:20:00,9.63,9.63,9.63,9.63,46800.0,9.63,9.63,9.63,9.63,46800.0
2012-10-25 14:25:00,9.63,9.63,9.62,9.62,20400.0,9.63,9.63,9.62,9.62,20400.0
2012-10-25 14:30:00,9.62,9.63,9.62,9.62,14800.0,9.62,9.63,9.62,9.62,14800.0
2012-10-25 14:35:00,9.63,9.63,9.62,9.63,24400.0,9.63,9.63,9.62,9.63,24400.0
2012-10-25 14:40:00,9.63,9.64,9.62,9.62,36800.0,9.63,9.64,9.62,9.62,36800.0
2012-10-25 14:45:00,9.62,9.63,9.62,9.63,5600.0,9.62,9.63,9.62,9.63,5600.0
2012-10-25 14:50:00,9.62,9.63,9.62,9.63,18800.0,9.62,9.63,9.62,9.63,18800.0
2012-10-25 14:55:00,9.63,9.63,9.62,9.62,34400.0,9.63,9.63,9.62,9.62,34400.0
2012-10-25 15:00:00,9.62,9.63,9.62,9.63,21600.0,9.62,9.63,9.62,9.63,21600.0
2012-10-25 15:05:00,9.63,9.63,9.62,9.62,31600.0,9.63,9.63,9.62,9.62,31600.0
2012-10-25 15:10:00,9.62,9.64,9.62,9.63,48400.0,9.62,9.64,9.62,9.63,48400.0
2012-10-25 15:15:00,9.63,9.63,9.62,9.62,114000.0,9.63,9.63,9.62,9.62,114000.0
2012-10-25 15:20:00,9.62,9.63,9.62,9.63,33600.0,9.62,9.63,9.62,9.63,33600.0
2012-10-25 15:25:00,9.63,9.64,9.63,9.63,26800.0,9.63,9.64,9.63,9.63,26800.0
2012-10-25 15:30:00,9.63,9.64,9.62,9.62,44800.0,9.63,9.64,9.62,9.62,44800.0
2012-10-25 15:35:00,9.62,9.62,9.61,9.61,32000.0,9.62,9.62,9.61,9.61,32000.0
2012-10-25 15:40:00,9.61,9.62,9.6,9.6,39600.0,9.61,9.62,9.6,9.6,39600.0
2012-10-25 15:45:00,9.61,9.62,9.61,9.62,52000.0,9.61,9.62,9.61,9.62,52000.0
2012-10-25 15:50:00,9.62,9.63,9.61,9.61,75200.0,9.62,9.63,9.61,9.61,75200.0
2012-10-25 15:55:00,9.62,9.64,9.61,9.63,178400.0,9.62,9.64,9.61,9.63,178400.0
2012-10-26 09:30:00,9.63,9.69,9.63,9.69,34400.0,9.63,9.69,9.63,9.69,34400.0
2012-10-26 09:35:00,9.7,9.72,9.67,9.68,68400.0,9.7,9.72,9.67,9.68,68400.0
2012-10-26 09:40:00,9.68,9.69,9.65,9.65,20000.0,9.68,9.69,9.65,9.65,20000.0
2012-10-26 09:45:00,9.65,9.67,9.65,9.67,22800.0,9.65,9.67,9.65,9.67,22800.0
2012-10-26 09:50:00,9.67,9.67,9.65,9.66,16800.0,9.67,9.67,9.65,9.66,16800.0
2012-10-26 09:55:00,9.66,9.68,9.62,9.64,189600.0,9.66,9.68,9.62,9.64,189600.0
2012-10-26 10:00:00,9.64,9.65,9.62,9.63,53600.0,9.64,9.65,9.62,9.63,53600.0
2012-10-26 10:05:00,9.62,9.65,9.62,9.63,42400.0,9.62,9.65,9.62,9.63,42400.0
2012-10-26 10:10:00,9.63,9.65,9.62,9.65,28800.0,9.63,9.65,9.62,9.65,28800.0
2012-10-26 10:15:00,9.65,9.66,9.63,9.63,19200.0,9.65,9.66,9.63,9.63,19200.0
2012-10-26 10:20:00,9.63,9.63,9.62,9.62,35600.0,9.63,9.63,9.62,9.62,35600.0
2012-10-26 10:25:00,9.62,9.63,9.62,9.63,25200.0,9.62,9.63,9.62,9.63,25200.0
2012-10-26 10:30:00,9.62,9.63,9.62,9.62,25200.0,9.62,9.63,9.62,9.62,25200.0
2012-10-26 10:35:00,9.62,9.63,9.61,9.63,29200.0,9.62,9.63,9.61,9.63,29200.0
2012-10-26 10:40:00,9.63,9.63,9.6,9.62,36000.0,9.63,9.63,9.6,9.62,36000.0
2012-10-26 10:45:00,9.62,9.63,9.61,9.61,39200.0,9.62,9.63,9.61,9.61,39200.0
2012-10-26 10:50:00,9.61,9.62,9.6,9.62,34800.0,9.61,9.62,9.6,9.62,34800.0
2012-10-26 10:55:00,9.63,9.64,9.63,9.63,17600.0,9.63,9.64,9.63,9.63,17600.0
2012-10-26 11:00:00,9.63,9.64,9.62,9.62,331600.0,9.63,9.64,9.62,9.62,331600.0
2012-10-26 11:05:00,9.62,9.63,9.61,9.62,191200.0,9.62,9.63,9.61,9.62,191200.0
2012-10-26 11:10:00,9.62,9.63,9.62,9.62,36800.0,9.62,9.63,9.62,9.62,36800.0
2012-10-26 11:15:00,9.62,9.63,9.62,9.62,106800.0,9.62,9.63,9.62,9.62,106800.0
2012-10-26 11:20:00,9.62,9.62,9.61,9.62,19200.0,9.62,9.62,9.61,9.62,19200.0
2012-10-26 11:25:00,9.62,9.62,9.62,9.62,8800.0,9.62,9.62,9.62,9.62,8800.0
2012-10-26 11:30:00,9.63,9.63,9.62,9.62,27600.0,9.63,9.63,9.62,9.62,27600.0
2012-10-26 11:35:00,9.62,9.63,9.62,9.62,28400.0,9.62,9.63,9.62,9.62,28400.0
2012-10-26 11:40:00,9.62,9.63,9.62,9.62,16800.0,9.62,9.63,9.62,9.62,16800.0
2012-10-26 11:45:00,9.62,9.62,9.61,9.61,70400.0,9.62,9.62,9.61,9.61,70400.0
2012-10-26 11:50:00,9.61,9.62,9.61,9.62,20800.0,9.61,9.62,9.61,9.62,20800.0
2012-10-26 11:55:00,9.62,9.63,9.61,9.61,31600.0,9.62,9.63,9.61,9.61,31600.0
2012-10-26 12:00:00,9.61,9.61,9.59,9.59,25200.0,9.61,9.61,9.59,9.59,25200.0
2012-10-26 12:05:00,9.59,9.59,9.56,9.56,31600.0,9.59,9.59,9.56,9.56,31600.0
2012-10-26 12:10:00,9.56,9.57,9.56,9.56,11200.0,9.56,9.57,9.56,9.56,11200.0
2012-10-26 12:15:00,9.56,9.57,9.56,9.56,14800.0,9.56,9.57,9.56,9.56,14800.0
2012-10-26 12:20:00,9.56,9.56,9.53,9.53,25200.0,9.56,9.56,9.53,9.53,25200.0
2012-10-26 12:25:00,9.53,9.55,9.52,9.54,23600.0,9.53,9.55,9.52,9.54,23600.0
2012-10-26 12:30:00,9.54,9.55,9.52,9.52,22000.0,9.54,9.55,9.52,9.52,22000.0
2012-10-26 12:35:00,9.51,9.53,9.5,9.51,19600.0,9.51,9.53,9.5,9.51,19600.0
2012-10-26 12:40:00,9.51,9.53,9.51,9.53,10400.0,9.51,9.53,9.51,9.53,10400.0
2012-10-26 12:45:00,9.53,9.54,9.53,9.54,12000.0,9.53,9.54,9.53,9.54,12000.0
2012-10-26 12:50:00,9.54,9.54,9.53,9.53,17600.0,9.54,9.54,9.53,9.53,17600.0
2012-10-26 12:55:00,9.53,9.56,9.53,9.55,17600.0,9.53,9.56,9.53,9.55,17600.0
2012-10-26 13:00:00,9.55,9.55,9.54,9.54,18400.0,9.55,9.55,9.54,9.54,18400.0
2012-10-26 13:05:00,9.54,9.55,9.54,9.55,10000.0,9.54,9.55,9.54,9.55,10000.0
2012-10-26 13:10:00,9.55,9.55,9.53,9.53,26000.0,9.55,9.55,9.53,9.53,26000.0
2012-10-26 13:15:00,9.53,9.53,9.52,9.52,15600.0,9.53,9.53,9.52,9.52,15600.0
2012-10-26 13:20:00,9.52,9.52,9.51,9.52,11600.0,9.52,9.52,9.51,9.52,11600.0
2012-10-26 13:25:00,9.51,9.53,9.51,9.53,20000.0,9.51,9.53,9.51,9.53,20000.0
2012-10-26 13:30:00,9.53,9.57,9.52,9.57,17200.0,9.53,9.57,9.52,9.57,17200.0
2012-10-26 13:35:00,9.57,9.58,9.56,9.58,10800.0,9.57,9.58,9.56,9.58,10800.0
2012-10-26 13:40:00,9.58,9.59,9.58,9.59,17200.0,9.58,9.59,9.58,9.59,17200.0
2012-10-26 13:45:00,9.59,9.59,9.59,9.59,18400.0,9.59,9.59,9.59,9.59,18400.0
2012-10-26 13:50:00,9.59,9.59,9.58,9.59,22000.0,9.59,9.59,9.58,9.59,22000.0
2012-10-26 13:55:00,9.59,9.61,9.59,9.6,19200.0,9.59,9.61,9.59,9.6,19200.0
2012-10-26 14:00:00,9.6,9.61,9.6,9.61,17600.0,9.6,9.61,9.6,9.61,17600.0
2012-10-26 14:05:00,9.61,9.62,9.61,9.61,25200.0,9.61,9.62,9.61,9.61,25200.0
2012-10-26 14:10:00,9.61,9.62,9.61,9.62,14000.0,9.61,9.62,9.61,9.62,14000.0
2012-10-26 14:15:00,9.62,9.62,9.61,9.62,16000.0,9.62,9.62,9.61,9.62,16000.0
2012-10-26 14:20:00,9.62,9.62,9.58,9.58,24400.0,9.62,9.62,9.58,9.58,24400.0
2012-10-26 14:25:00,9.58,9.61,9.58,9.6,17200.0,9.58,9.61,9.58,9.6,17200.0
2012-10-26 14:30:00,9.6,9.63,9.59,9.62,28400.0,9.6,9.63,9.59,9.62,28400.0
2012-10-26 14:35:00,9.62,9.63,9.61,9.61,29600.0,9.62,9.63,9.61,9.61,29600.0
2012-10-26 14:40:00,9.62,9.62,9.61,9.61,19200.0,9.62,9.62,9.61,9.61,19200.0
2012-10-26 14:45:00,9.61,9.62,9.61,9.61,20800.0,9.61,9.62,9.61,9.61,20800.0
2012-10-26 14:50:00,9.61,9.63,9.61,9.61,28400.0,9.61,9.63,9.61,9.61,28400.0
2012-10-26 14:55:00,9.62,9.63,9.61,9.63,44800.0,9.62,9.63,9.61,9.63,44800.0
2012-10-26 15:00:00,9.62,9.63,9.61,9.61,34400.0,9.62,9.63,9.61,9.61,34400.0
2012-10-26 15:05:00,9.61,9.62,9.61,9.62,22000.0,9.61,9.62,9.61,9.62,22000.0
2012-10-26 15:10:00,9.62,9.63,9.61,9.61,52000.0,9.62,9.63,9.61,9.61,52000.0
2012-10-26 15:15:00,9.61,9.61,9.59,9.6,24800.0,9.61,9.61,9.59,9.6,24800.0
2012-10-26 15:20:00,9.6,9.63,9.6,9.61,62000.0,9.6,9.63,9.6,9.61,62000.0
2012-10-26 15:25:00,9.61,9.61,9.59,9.6,24400.0,9.61,9.61,9.59,9.6,24400.0
2012-10-26 15:30:00,9.6,9.62,9.6,9.6,53600.0,9.6,9.62,9.6,9.6,53600.0
2012-10-26 15:35:00,9.6,9.61,9.6,9.61,42400.0,9.6,9.61,9.6,9.61,42400.0
2012-10-26 15:40:00,9.6,9.61,9.6,9.6,44400.0,9.6,9.61,9.6,9.6,44400.0
2012-10-26 15:45:00,9.6,9.6,9.55,9.56,68000.0,9.6,9.6,9.55,9.56,68000.0
2012-10-26 15:50:00,9.56,9.6,9.56,9.6,42800.0,9.56,9.6,9.56,9.6,42800.0
2012-10-26 15:55:00,9.59,9.59,9.56,9.57,119600.0,9.59,9.59,9.56,9.57,119600.0
2012-10-31 09:30:00,9.56,9.57,9.44,9.44,23200.0,9.56,9.57,9.44,9.44,23200.0
2012-10-31 09:35:00,9.41,9.43,9.38,9.43,22000.0,9.41,9.43,9.38,9.43,22000.0
2012-10-31 09:40:00,9.45,9.45,9.38,9.38,16800.0,9.45,9.45,9.38,9.38,16800.0
2012-10-31 09:45:00,9.38,9.43,9.38,9.41,80800.0,9.38,9.43,9.38,9.41,80800.0
2012-10-31 09:50:00,9.41,9.46,9.39,9.43,92800.0,9.41,9.46,9.39,9.43,92800.0
2012-10-31 09:55:00,9.43,9.45,9.37,9.39,53600.0,9.43,9.45,9.37,9.39,53600.0
2012-10-31 10:00:00,9.39,9.44,9.39,9.4,34000.0,9.39,9.44,9.39,9.4,34000.0
2012-10-31 10:05:00,9.4,9.43,9.37,9.4,46000.0,9.4,9.43,9.37,9.4,46000.0
2012-10-31 10:10:00,9.4,9.42,9.38,9.39,28000.0,9.4,9.42,9.38,9.39,28000.0
2012-10-31 10:15:00,9.39,9.45,9.38,9.43,149200.0,9.39,9.45,9.38,9.43,149200.0
2012-10-31 10:20:00,9.44,9.5,9.44,9.49,74800.0,9.44,9.5,9.44,9.49,74800.0
2012-10-31 10:25:00,9.49,9.5,9.46,9.47,44800.0,9.49,9.5,9.46,9.47,44800.0
2012-10-31 10:30:00,9.46,9.48,9.43,9.45,115200.0,9.46,9.48,9.43,9.45,115200.0
2012-10-31 10:35:00,9.44,9.46,9.43,9.45,39200.0,9.44,9.46,9.43,9.45,39200.0
2012-10-31 10:40:00,9.45,9.45,9.42,9.42,27200.0,9.45,9.45,9.42,9.42,27200.0
2012-10-31 10:45:00,9.41,9.46,9.41,9.44,31200.0,9.41,9.46,9.41,9.44,31200.0
2012-10-31 10:50:00,9.44,9.45,9.44,9.45,23600.0,9.44,9.45,9.44,9.45,23600.0
2012-10-31 10:55:00,9.44,9.47,9.43,9.47,42800.0,9.44,9.47,9.43,9.47,42800.0
2012-10-31 11:00:00,9.47,9.47,9.43,9.43,16800.0,9.47,9.47,9.43,9.43,16800.0
2012-10-31 11:05:00,9.44,9.45,9.43,9.44,19200.0,9.44,9.45,9.43,9.44,19200.0
2012-10-31 11:10:00,9.45,9.48,9.44,9.48,44000.0,9.45,9.48,9.44,9.48,44000.0
2012-10-31 11:15:00,9.47,9.49,9.46,9.49,24800.0,9.47,9.49,9.46,9.49,24800.0
2012-10-31 11:20:00,9.48,9.48,9.46,9.47,12000.0,9.48,9.48,9.46,9.47,12000.0
2012-10-31 11:25:00,9.47,9.49,9.46,9.48,24400.0,9.47,9.49,9.46,9.48,24400.0
2012-10-31 11:30:00,9.48,9.5,9.48,9.49,35600.0,9.48,9.5,9.48,9.49,35600.0
2012-10-31 11:35:00,9.49,9.49,9.45,9.46,44400.0,9.49,9.49,9.45,9.46,44400.0
2012-10-31 11:40:00,9.45,9.47,9.45,9.47,20400.0,9.45,9.47,9.45,9.47,20400.0
2012-10-31 11:45:00,9.48,9.48,9.44,9.46,29600.0,9.48,9.48,9.44,9.46,29600.0
2012-10-31 11:50:00,9.46,9.46,9.44,9.45,23600.0,9.46,9.46,9.44,9.45,23600.0
2012-10-31 11:55:00,9.45,9.49,9.44,9.46,26000.0,9.45,9.49,9.44,9.46,26000.0
2012-10-31 12:00:00,9.47,9.48,9.46,9.46,9600.0,9.47,9.48,9.46,9.46,9600.0
2012-10-31 12:05:00,9.47,9.47,9.45,9.47,32800.0,9.47,9.47,9.45,9.47,32800.0
2012-10-31 12:10:00,9.47,9.48,9.45,9.46,35600.0,9.47,9.48,9.45,9.46,35600.0
2012-10-31 12:15:00,9.47,9.48,9.46,9.47,19200.0,9.47,9.48,9.46,9.47,19200.0
2012-10-31 12:20:00,9.46,9.48,9.42,9.44,27600.0,9.46,9.48,9.42,9.44,27600.0
2012-10-31 12:25:00,9.44,9.47,9.43,9.45,21200.0,9.44,9.47,9.43,9.45,21200.0
2012-10-31 12:30:00,9.45,9.45,9.44,9.44,9600.0,9.45,9.45,9.44,9.44,9600.0
2012-10-31 12:35:00,9.44,9.47,9.44,9.47,19200.0,9.44,9.47,9.44,9.47,19200.0
2012-10-31 12:40:00,9.46,9.48,9.46,9.47,10000.0,9.46,9.48,9.46,9.47,10000.0
2012-10-31 12:45:00,9.46,9.48,9.46,9.47,20400.0,9.46,9.48,9.46,9.47,20400.0
2012-10-31 12:50:00,9.47,9.49,9.46,9.46,32400.0,9.47,9.49,9.46,9.46,32400.0
2012-10-31 12:55:00,9.47,9.48,9.45,9.46,39600.0,9.47,9.48,9.45,9.46,39600.0
2012-10-31 13:00:00,9.47,9.47,9.45,9.46,19600.0,9.47,9.47,9.45,9.46,19600.0
2012-10-31 13:05:00,9.46,9.47,9.45,9.47,28000.0,9.46,9.47,9.45,9.47,28000.0
2012-10-31 13:10:00,9.47,9.49,9.47,9.49,9200.0,9.47,9.49,9.47,9.49,9200.0
2012-10-31 13:15:00,9.49,9.49,9.47,9.48,22800.0,9.49,9.49,9.47,9.48,22800.0
2012-10-31 13:20:00,9.49,9.49,9.47,9.49,18800.0,9.49,9.49,9.47,9.49,18800.0
2012-10-31 13:25:00,9.49,9.49,9.49,9.49,14800.0,9.49,9.49,9.49,9.49,14800.0
2012-10-31 13:30:00,9.49,9.51,9.47,9.51,24400.0,9.49,9.51,9.47,9.51,24400.0
2012-10-31 13:35:00,9.51,9.52,9.5,9.51,31600.0,9.51,9.52,9.5,9.51,31600.0
2012-10-31 13:40:00,9.51,9.51,9.48,9.51,32000.0,9.51,9.51,9.48,9.51,32000.0
2012-10-31 13:45:00,9.51,9.51,9.49,9.49,19200.0,9.51,9.51,9.49,9.49,19200.0
2012-10-31 13:50:00,9.49,9.5,9.49,9.49,11600.0,9.49,9.5,9.49,9.49,11600.0
2012-10-31 13:55:00,9.49,9.49,9.47,9.49,29600.0,9.49,9.49,9.47,9.49,29600.0
2012-10-31 14:00:00,9.49,9.5,9.46,9.49,83600.0,9.49,9.5,9.46,9.49,83600.0
2012-10-31 14:05:00,9.49,9.53,9.49,9.52,52800.0,9.49,9.53,9.49,9.52,52800.0
2012-10-31 14:10:00,9.51,9.52,9.5,9.51,29200.0,9.51,9.52,9.5,9.51,29200.0
2012-10-31 14:15:00,9.52,9.53,9.52,9.53,17600.0,9.52,9.53,9.52,9.53,17600.0
2012-10-31 14:20:00,9.53,9.53,9.51,9.53,22000.0,9.53,9.53,9.51,9.53,22000.0
2012-10-31 14:25:00,9.53,9.53,9.5,9.51,48400.0,9.53,9.53,9.5,9.51,48400.0
2012-10-31 14:30:00,9.51,9.53,9.51,9.52,4400.0,9.51,9.53,9.51,9.52,4400.0
2012-10-31 14:35:00,9.52,9.54,9.52,9.53,15600.0,9.52,9.54,9.52,9.53,15600.0
2012-10-31 14:40:00,9.52,9.53,9.49,9.5,50000.0,9.52,9.53,9.49,9.5,50000.0
2012-10-31 14:45:00,9.5,9.51,9.49,9.49,77600.0,9.5,9.51,9.49,9.49,77600.0
2012-10-31 14:50:00,9.49,9.52,9.49,9.5,31200.0,9.49,9.52,9.49,9.5,31200.0
2012-10-31 14:55:00,9.5,9.51,9.47,9.48,32000.0,9.5,9.51,9.47,9.48,32000.0
2012-10-31 15:00:00,9.49,9.49,9.48,9.49,38800.0,9.49,9.49,9.48,9.49,38800.0
2012-10-31 15:05:00,9.49,9.51,9.49,9.51,17600.0,9.49,9.51,9.49,9.51,17600.0
2012-10-31 15:10:00,9.51,9.53,9.51,9.53,16400.0,9.51,9.53,9.51,9.53,16400.0
2012-10-31 15:15:00,9.53,9.53,9.52,9.52,21200.0,9.53,9.53,9.52,9.52,21200.0
2012-10-31 15:20:00,9.52,9.52,9.5,9.51,99600.0,9.52,9.52,9.5,9.51,99600.0
2012-10-31 15:25:00,9.51,9.51,9.5,9.51,56400.0,9.51,9.51,9.5,9.51,56400.0
2012-10-31 15:30:00,9.51,9.51,9.5,9.51,41600.0,9.51,9.51,9.5,9.51,41600.0
2012-10-31 15:35:00,9.51,9.52,9.51,9.51,33200.0,9.51,9.52,9.51,9.51,33200.0
2012-10-31 15:40:00,9.52,9.52,9.5,9.5,61600.0,9.52,9.52,9.5,9.5,61600.0
2012-10-31 15:45:00,9.5,9.51,9.49,9.49,71200.0,9.5,9.51,9.49,9.49,71200.0
2012-10-31 15:50:00,9.49,9.5,9.46,9.49,82000.0,9.49,9.5,9.46,9.49,82000.0
2012-10-31 15:55:00,9.48,9.5,9.48,9.49,183200.0,9.48,9.5,9.48,9.49,183200.0
2012-11-01 09:30:00,9.49,9.49,9.42,9.46,34000.0,9.49,9.49,9.42,9.46,34000.0
2012-11-01 09:35:00,9.49,9.55,9.48,9.55,30400.0,9.49,9.55,9.48,9.55,30400.0
2012-11-01 09:40:00,9.56,9.59,9.55,9.56,12000.0,9.56,9.59,9.55,9.56,12000.0
2012-11-01 09:45:00,9.55,9.58,9.55,9.56,15200.0,9.55,9.58,9.55,9.56,15200.0
2012-11-01 09:50:00,9.58,9.58,9.56,9.58,14400.0,9.58,9.58,9.56,9.58,14400.0
2012-11-01 09:55:00,9.58,9.59,9.55,9.56,22800.0,9.58,9.59,9.55,9.56,22800.0
2012-11-01 10:00:00,9.56,9.6,9.56,9.59,15600.0,9.56,9.6,9.56,9.59,15600.0
2012-11-01 10:05:00,9.57,9.58,9.54,9.58,136800.0,9.57,9.58,9.54,9.58,136800.0
2012-11-01 10:10:00,9.6,9.61,9.57,9.57,65200.0,9.6,9.61,9.57,9.57,65200.0
2012-11-01 10:15:00,9.59,9.61,9.56,9.58,121200.0,9.59,9.61,9.56,9.58,121200.0
2012-11-01 10:20:00,9.58,9.61,9.58,9.61,10000.0,9.58,9.61,9.58,9.61,10000.0
2012-11-01 10:25:00,9.6,9.62,9.56,9.56,293600.0,9.6,9.62,9.56,9.56,293600.0
2012-11-01 10:30:00,9.56,9.59,9.54,9.55,64000.0,9.56,9.59,9.54,9.55,64000.0
2012-11-01 10:35:00,9.55,9.59,9.54,9.59,18000.0,9.55,9.59,9.54,9.59,18000.0
2012-11-01 10:40:00,9.6,9.61,9.57,9.58,33600.0,9.6,9.61,9.57,9.58,33600.0
2012-11-01 10:45:00,9.58,9.61,9.58,9.59,34000.0,9.58,9.61,9.58,9.59,34000.0
2012-11-01 10:50:00,9.6,9.6,9.59,9.59,9200.0,9.6,9.6,9.59,9.59,9200.0
2012-11-01 10:55:00,9.59,9.6,9.57,9.58,25600.0,9.59,9.6,9.57,9.58,25600.0
2012-11-01 11:00:00,9.58,9.6,9.56,9.6,30400.0,9.58,9.6,9.56,9.6,30400.0
2012-11-01 11:05:00,9.6,9.61,9.59,9.61,37600.0,9.6,9.61,9.59,9.61,37600.0
2012-11-01 11:10:00,9.61,9.62,9.6,9.6,72800.0,9.61,9.62,9.6,9.6,72800.0
2012-11-01 11:15:00,9.61,9.61,9.58,9.58,18400.0,9.61,9.61,9.58,9.58,18400.0
2012-11-01 11:20:00,9.59,9.59,9.58,9.58,16400.0,9.59,9.59,9.58,9.58,16400.0
2012-11-01 11:25:00,9.58,9.61,9.58,9.61,15600.0,9.58,9.61,9.58,9.61,15600.0
2012-11-01 11:30:00,9.6,9.62,9.6,9.61,28000.0,9.6,9.62,9.6,9.61,28000.0
2012-11-01 11:35:00,9.61,9.63,9.61,9.63,27600.0,9.61,9.63,9.61,9.63,27600.0
2012-11-01 11:40:00,9.63,9.63,9.62,9.62,37600.0,9.63,9.63,9.62,9.62,37600.0
2012-11-01 11:45:00,9.62,9.64,9.62,9.64,25200.0,9.62,9.64,9.62,9.64,25200.0
2012-11-01 11:50:00,9.64,9.64,9.63,9.64,38400.0,9.64,9.64,9.63,9.64,38400.0
2012-11-01 11:55:00,9.64,9.68,9.64,9.68,20800.0,9.64,9.68,9.64,9.68,20800.0
2012-11-01 12:00:00,9.68,9.7,9.68,9.68,68000.0,9.68,9.7,9.68,9.68,68000.0
2012-11-01 12:05:00,9.68,9.69,9.65,9.65,31600.0,9.68,9.69,9.65,9.65,31600.0
2012-11-01 12:10:00,9.65,9.65,9.58,9.58,34800.0,9.65,9.65,9.58,9.58,34800.0
2012-11-01 12:15:00,9.58,9.58,9.55,9.56,38000.0,9.58,9.58,9.55,9.56,38000.0
2012-11-01 12:20:00,9.56,9.6,9.56,9.6,31200.0,9.56,9.6,9.56,9.6,31200.0
2012-11-01 12:25:00,9.59,9.59,9.57,9.57,19200.0,9.59,9.59,9.57,9.57,19200.0
2012-11-01 12:30:00,9.57,9.57,9.54,9.54,36000.0,9.57,9.57,9.54,9.54,36000.0
2012-11-01 12:35:00,9.55,9.55,9.52,9.53,19600.0,9.55,9.55,9.52,9.53,19600.0
2012-11-01 12:40:00,9.52,9.53,9.52,9.52,24000.0,9.52,9.53,9.52,9.52,24000.0
2012-11-01 12:45:00,9.52,9.53,9.5,9.5,26400.0,9.52,9.53,9.5,9.5,26400.0
2012-11-01 12:50:00,9.51,9.51,9.5,9.51,12400.0,9.51,9.51,9.5,9.51,12400.0
2012-11-01 12:55:00,9.51,9.51,9.46,9.47,28800.0,9.51,9.51,9.46,9.47,28800.0
2012-11-01 13:00:00,9.47,9.47,9.45,9.47,25200.0,9.47,9.47,9.45,9.47,25200.0
2012-11-01 13:05:00,9.46,9.48,9.46,9.46,34400.0,9.46,9.48,9.46,9.46,34400.0
2012-11-01 13:10:00,9.46,9.47,9.45,9.46,26400.0,9.46,9.47,9.45,9.46,26400.0
2012-11-01 13:15:00,9.46,9.47,9.45,9.45,21200.0,9.46,9.47,9.45,9.45,21200.0
2012-11-01 13:20:00,9.46,9.46,9.45,9.45,22800.0,9.46,9.46,9.45,9.45,22800.0
2012-11-01 13:25:00,9.45,9.46,9.44,9.44,26400.0,9.45,9.46,9.44,9.44,26400.0
2012-11-01 13:30:00,9.44,9.46,9.44,9.46,24000.0,9.44,9.46,9.44,9.46,24000.0
2012-11-01 13:35:00,9.46,9.47,9.46,9.47,26000.0,9.46,9.47,9.46,9.47,26000.0
2012-11-01 13:40:00,9.47,9.48,9.47,9.48,10400.0,9.47,9.48,9.47,9.48,10400.0
2012-11-01 13:45:00,9.48,9.51,9.48,9.5,25200.0,9.48,9.51,9.48,9.5,25200.0
2012-11-01 13:50:00,9.49,9.53,9.49,9.53,18400.0,9.49,9.53,9.49,9.53,18400.0
2012-11-01 13:55:00,9.53,9.55,9.53,9.53,9600.0,9.53,9.55,9.53,9.53,9600.0
2012-11-01 14:00:00,9.54,9.56,9.54,9.56,28400.0,9.54,9.56,9.54,9.56,28400.0
2012-11-01 14:05:00,9.56,9.57,9.55,9.56,53600.0,9.56,9.57,9.55,9.56,53600.0
2012-11-01 14:10:00,9.56,9.59,9.56,9.58,20400.0,9.56,9.59,9.56,9.58,20400.0
2012-11-01 14:15:00,9.58,9.6,9.58,9.59,10800.0,9.58,9.6,9.58,9.59,10800.0
2012-11-01 14:20:00,9.59,9.61,9.59,9.61,25200.0,9.59,9.61,9.59,9.61,25200.0
2012-11-01 14:25:00,9.61,9.62,9.6,9.6,22400.0,9.61,9.62,9.6,9.6,22400.0
2012-11-01 14:30:00,9.6,9.6,9.58,9.59,40800.0,9.6,9.6,9.58,9.59,40800.0
2012-11-01 14:35:00,9.59,9.6,9.59,9.59,23200.0,9.59,9.6,9.59,9.59,23200.0
2012-11-01 14:40:00,9.59,9.6,9.57,9.59,35200.0,9.59,9.6,9.57,9.59,35200.0
2012-11-01 14:45:00,9.59,9.6,9.57,9.57,16000.0,9.59,9.6,9.57,9.57,16000.0
2012-11-01 14:50:00,9.57,9.63,9.57,9.63,52000.0,9.57,9.63,9.57,9.63,52000.0
2012-11-01 14:55:00,9.62,9.63,9.6,9.61,62400.0,9.62,9.63,9.6,9.61,62400.0
2012-11-01 15:00:00,9.61,9.63,9.6,9.63,30000.0,9.61,9.63,9.6,9.63,30000.0
2012-11-01 15:05:00,9.62,9.63,9.62,9.62,34000.0,9.62,9.63,9.62,9.62,34000.0
2012-11-01 15:10:00,9.62,9.63,9.59,9.6,21600.0,9.62,9.63,9.59,9.6,21600.0
2012-11-01 15:15:00,9.59,9.6,9.56,9.59,59600.0,9.59,9.6,9.56,9.59,59600.0
2012-11-01 15:20:00,9.59,9.6,9.59,9.59,24000.0,9.59,9.6,9.59,9.59,24000.0
2012-11-01 15:25:00,9.59,9.62,9.59,9.6,19200.0,9.59,9.62,9.59,9.6,19200.0
2012-11-01 15:30:00,9.61,9.61,9.59,9.61,26400.0,9.61,9.61,9.59,9.61,26400.0
2012-11-01 15:35:00,9.62,9.62,9.59,9.6,19200.0,9.62,9.62,9.59,9.6,19200.0
2012-11-01 15:40:00,9.6,9.62,9.6,9.62,27200.0,9.6,9.62,9.6,9.62,27200.0
2012-11-01 15:45:00,9.63,9.67,9.63,9.66,58800.0,9.63,9.67,9.63,9.66,58800.0
2012-11-01 15:50:00,9.67,9.72,9.65,9.68,117200.0,9.67,9.72,9.65,9.68,117200.0
2012-11-01 15:55:00,9.69,9.72,9.68,9.7,250400.0,9.69,9.72,9.68,9.7,250400.0
2012-11-02 09:30:00,9.73,9.76,9.7,9.74,10400.0,9.73,9.76,9.7,9.74,10400.0
2012-11-02 09:35:00,9.74,9.76,9.74,9.74,10000.0,9.74,9.76,9.74,9.74,10000.0
2012-11-02 09:40:00,9.74,9.74,9.7,9.71,9600.0,9.74,9.74,9.7,9.71,9600.0
2012-11-02 09:45:00,9.72,9.74,9.72,9.73,22400.0,9.72,9.74,9.72,9.73,22400.0
2012-11-02 09:50:00,9.72,9.77,9.72,9.77,41600.0,9.72,9.77,9.72,9.77,41600.0
2012-11-02 09:55:00,9.76,9.79,9.74,9.78,43200.0,9.76,9.79,9.74,9.78,43200.0
2012-11-02 10:00:00,9.78,9.8,9.77,9.79,26000.0,9.78,9.8,9.77,9.79,26000.0
2012-11-02 10:05:00,9.79,9.79,9.78,9.79,28800.0,9.79,9.79,9.78,9.79,28800.0
2012-11-02 10:10:00,9.79,9.82,9.79,9.81,37600.0,9.79,9.82,9.79,9.81,37600.0
2012-11-02 10:15:00,9.81,9.81,9.8,9.8,32000.0,9.81,9.81,9.8,9.8,32000.0
2012-11-02 10:20:00,9.8,9.8,9.77,9.8,38000.0,9.8,9.8,9.77,9.8,38000.0
2012-11-02 10:25:00,9.8,9.8,9.78,9.8,93600.0,9.8,9.8,9.78,9.8,93600.0
2012-11-02 10:30:00,9.8,9.84,9.8,9.83,62800.0,9.8,9.84,9.8,9.83,62800.0
2012-11-02 10:35:00,9.83,9.83,9.75,9.75,42800.0,9.83,9.83,9.75,9.75,42800.0
2012-11-02 10:40:00,9.75,9.78,9.74,9.78,72400.0,9.75,9.78,9.74,9.78,72400.0
2012-11-02 10:45:00,9.79,9.8,9.78,9.8,14000.0,9.79,9.8,9.78,9.8,14000.0
2012-11-02 10:50:00,9.8,9.81,9.79,9.81,13600.0,9.8,9.81,9.79,9.81,13600.0
2012-11-02 10:55:00,9.81,9.81,9.8,9.8,12800.0,9.81,9.81,9.8,9.8,12800.0
2012-11-02 11:00:00,9.79,9.81,9.79,9.79,26000.0,9.79,9.81,9.79,9.79,26000.0
2012-11-02 11:05:00,9.8,9.81,9.8,9.81,14400.0,9.8,9.81,9.8,9.81,14400.0
2012-11-02 11:10:00,9.8,9.8,9.79,9.79,16400.0,9.8,9.8,9.79,9.79,16400.0
2012-11-02 11:15:00,9.79,9.82,9.78,9.82,24400.0,9.79,9.82,9.78,9.82,24400.0
2012-11-02 11:20:00,9.82,9.82,9.81,9.81,10400.0,9.82,9.82,9.81,9.81,10400.0
2012-11-02 11:25:00,9.81,9.81,9.81,9.81,11600.0,9.81,9.81,9.81,9.81,11600.0
2012-11-02 11:30:00,9.81,9.81,9.8,9.81,25600.0,9.81,9.81,9.8,9.81,25600.0
2012-11-02 11:35:00,9.81,9.81,9.8,9.81,22000.0,9.81,9.81,9.8,9.81,22000.0
2012-11-02 11:40:00,9.81,9.82,9.81,9.81,8400.0,9.81,9.82,9.81,9.81,8400.0
2012-11-02 11:45:00,9.81,9.81,9.8,9.8,18000.0,9.81,9.81,9.8,9.8,18000.0
2012-11-02 11:50:00,9.8,9.81,9.8,9.81,10000.0,9.8,9.81,9.8,9.81,10000.0
2012-11-02 11:55:00,9.82,9.82,9.81,9.82,12000.0,9.82,9.82,9.81,9.82,12000.0
2012-11-02 12:00:00,9.81,9.82,9.79,9.81,27200.0,9.81,9.82,9.79,9.81,27200.0
2012-11-02 12:05:00,9.81,9.81,9.81,9.81,15600.0,9.81,9.81,9.81,9.81,15600.0
2012-11-02 12:10:00,9.81,9.82,9.8,9.8,12800.0,9.81,9.82,9.8,9.8,12800.0
2012-11-02 12:15:00,9.8,9.81,9.8,9.81,11600.0,9.8,9.81,9.8,9.81,11600.0
2012-11-02 12:20:00,9.82,9.83,9.81,9.81,16000.0,9.82,9.83,9.81,9.81,16000.0
2012-11-02 12:25:00,9.81,9.84,9.81,9.84,22000.0,9.81,9.84,9.81,9.84,22000.0
2012-11-02 12:30:00,9.84,9.84,9.83,9.84,26400.0,9.84,9.84,9.83,9.84,26400.0
2012-11-02 12:35:00,9.83,9.87,9.83,9.87,63600.0,9.83,9.87,9.83,9.87,63600.0
2012-11-02 12:40:00,9.87,9.9,9.87,9.9,31600.0,9.87,9.9,9.87,9.9,31600.0
2012-11-02 12:45:00,9.89,9.93,9.89,9.92,46400.0,9.89,9.93,9.89,9.92,46400.0
2012-11-02 12:50:00,9.91,9.91,9.89,9.9,26000.0,9.91,9.91,9.89,9.9,26000.0
2012-11-02 12:55:00,9.9,9.9,9.88,9.88,30800.0,9.9,9.9,9.88,9.88,30800.0
2012-11-02 13:00:00,9.88,9.88,9.87,9.88,54400.0,9.88,9.88,9.87,9.88,54400.0
2012-11-02 13:05:00,9.88,9.88,9.86,9.87,40000.0,9.88,9.88,9.86,9.87,40000.0
2012-11-02 13:10:00,9.88,9.88,9.84,9.86,60400.0,9.88,9.88,9.84,9.86,60400.0
2012-11-02 13:15:00,9.86,9.86,9.85,9.86,17200.0,9.86,9.86,9.85,9.86,17200.0
2012-11-02 13:20:00,9.86,9.87,9.85,9.85,16000.0,9.86,9.87,9.85,9.85,16000.0
2012-11-02 13:25:00,9.86,9.86,9.85,9.85,16800.0,9.86,9.86,9.85,9.85,16800.0
2012-11-02 13:30:00,9.85,9.86,9.85,9.85,16000.0,9.85,9.86,9.85,9.85,16000.0
2012-11-02 13:35:00,9.85,9.86,9.85,9.85,45200.0,9.85,9.86,9.85,9.85,45200.0
2012-11-02 13:40:00,9.86,9.87,9.86,9.87,16400.0,9.86,9.87,9.86,9.87,16400.0
2012-11-02 13:45:00,9.87,9.87,9.86,9.86,16000.0,9.87,9.87,9.86,9.86,16000.0
2012-11-02 13:50:00,9.86,9.86,9.84,9.86,52000.0,9.86,9.86,9.84,9.86,52000.0
2012-11-02 13:55:00,9.85,9.86,9.85,9.85,34000.0,9.85,9.86,9.85,9.85,34000.0
2012-11-02 14:00:00,9.85,9.86,9.85,9.85,16400.0,9.85,9.86,9.85,9.85,16400.0
2012-11-02 14:05:00,9.85,9.86,9.85,9.86,31600.0,9.85,9.86,9.85,9.86,31600.0
2012-11-02 14:10:00,9.86,9.86,9.85,9.85,26000.0,9.86,9.86,9.85,9.85,26000.0
2012-11-02 14:15:00,9.85,9.87,9.84,9.86,27200.0,9.85,9.87,9.84,9.86,27200.0
2012-11-02 14:20:00,9.86,9.86,9.85,9.86,22800.0,9.86,9.86,9.85,9.86,22800.0
2012-11-02 14:25:00,9.86,9.86,9.85,9.85,13600.0,9.86,9.86,9.85,9.85,13600.0
2012-11-02 14:30:00,9.86,9.86,9.85,9.86,29200.0,9.86,9.86,9.85,9.86,29200.0
2012-11-02 14:35:00,9.86,9.86,9.84,9.85,53200.0,9.86,9.86,9.84,9.85,53200.0
2012-11-02 14:40:00,9.85,9.86,9.85,9.85,29600.0,9.85,9.86,9.85,9.85,29600.0
2012-11-02 14:45:00,9.85,9.86,9.85,9.85,11200.0,9.85,9.86,9.85,9.85,11200.0
2012-11-02 14:50:00,9.85,9.86,9.85,9.85,34800.0,9.85,9.86,9.85,9.85,34800.0
2012-11-02 14:55:00,9.85,9.86,9.85,9.85,25200.0,9.85,9.86,9.85,9.85,25200.0
2012-11-02 15:00:00,9.85,9.86,9.85,9.85,76400.0,9.85,9.86,9.85,9.85,76400.0
2012-11-02 15:05:00,9.86,9.86,9.84,9.84,42800.0,9.86,9.86,9.84,9.84,42800.0
2012-11-02 15:10:00,9.84,9.84,9.83,9.83,43200.0,9.84,9.84,9.83,9.83,43200.0
2012-11-02 15:15:00,9.83,9.84,9.82,9.84,66000.0,9.83,9.84,9.82,9.84,66000.0
2012-11-02 15:20:00,9.84,9.84,9.82,9.82,49600.0,9.84,9.84,9.82,9.82,49600.0
2012-11-02 15:25:00,9.81,9.82,9.78,9.79,57200.0,9.81,9.82,9.78,9.79,57200.0
2012-11-02 15:30:00,9.79,9.79,9.71,9.73,101200.0,9.79,9.79,9.71,9.73,101200.0
2012-11-02 15:35:00,9.72,9.74,9.71,9.72,60400.0,9.72,9.74,9.71,9.72,60400.0
2012-11-02 15:40:00,9.72,9.74,9.72,9.73,54000.0,9.72,9.74,9.72,9.73,54000.0
2012-11-02 15:45:00,9.73,9.73,9.7,9.71,78800.0,9.73,9.73,9.7,9.71,78800.0
2012-11-02 15:50:00,9.71,9.73,9.69,9.7,126800.0,9.71,9.73,9.69,9.7,126800.0
2012-11-02 15:55:00,9.71,9.74,9.69,9.74,280000.0,9.71,9.74,9.69,9.74,280000.0
2012-11-05 09:30:00,9.76,9.76,9.54,9.55,58400.0,9.76,9.76,9.54,9.55,58400.0
2012-11-05 09:35:00,9.54,9.63,9.53,9.61,30400.0,9.54,9.63,9.53,9.61,30400.0
2012-11-05 09:40:00,9.62,9.63,9.59,9.62,15600.0,9.62,9.63,9.59,9.62,15600.0
2012-11-05 09:45:00,9.63,9.65,9.61,9.63,12800.0,9.63,9.65,9.61,9.63,12800.0
2012-11-05 09:50:00,9.63,9.65,9.61,9.63,24800.0,9.63,9.65,9.61,9.63,24800.0
2012-11-05 09:55:00,9.62,9.7,9.62,9.7,15600.0,9.62,9.7,9.62,9.7,15600.0
2012-11-05 10:00:00,9.7,9.71,9.69,9.7,8000.0,9.7,9.71,9.69,9.7,8000.0
2012-11-05 10:05:00,9.69,9.71,9.69,9.69,21200.0,9.69,9.71,9.69,9.69,21200.0
2012-11-05 10:10:00,9.69,9.74,9.69,9.74,23200.0,9.69,9.74,9.69,9.74,23200.0
2012-11-05 10:15:00,9.73,9.76,9.72,9.76,35600.0,9.73,9.76,9.72,9.76,35600.0
2012-11-05 10:20:00,9.76,9.79,9.76,9.78,43200.0,9.76,9.79,9.76,9.78,43200.0
2012-11-05 10:25:00,9.78,9.8,9.76,9.77,25200.0,9.78,9.8,9.76,9.77,25200.0
2012-11-05 10:30:00,9.77,9.81,9.76,9.81,32000.0,9.77,9.81,9.76,9.81,32000.0
2012-11-05 10:35:00,9.81,9.81,9.78,9.79,27600.0,9.81,9.81,9.78,9.79,27600.0
2012-11-05 10:40:00,9.79,9.8,9.77,9.77,19200.0,9.79,9.8,9.77,9.77,19200.0
2012-11-05 10:45:00,9.77,9.78,9.77,9.78,24000.0,9.77,9.78,9.77,9.78,24000.0
2012-11-05 10:50:00,9.78,9.82,9.77,9.81,28400.0,9.78,9.82,9.77,9.81,28400.0
2012-11-05 10:55:00,9.81,9.81,9.79,9.8,15200.0,9.81,9.81,9.79,9.8,15200.0
2012-11-05 11:00:00,9.8,9.81,9.8,9.81,10400.0,9.8,9.81,9.8,9.81,10400.0
2012-11-05 11:05:00,9.81,9.84,9.81,9.83,36400.0,9.81,9.84,9.81,9.83,36400.0
2012-11-05 11:10:00,9.83,9.83,9.81,9.81,8000.0,9.83,9.83,9.81,9.81,8000.0
2012-11-05 11:15:00,9.8,9.81,9.79,9.8,14000.0,9.8,9.81,9.79,9.8,14000.0
2012-11-05 11:20:00,9.8,9.8,9.78,9.78,14000.0,9.8,9.8,9.78,9.78,14000.0
2012-11-05 11:25:00,9.78,9.79,9.78,9.79,9200.0,9.78,9.79,9.78,9.79,9200.0
2012-11-05 11:30:00,9.78,9.79,9.77,9.78,18400.0,9.78,9.79,9.77,9.78,18400.0
2012-11-05 11:35:00,9.78,9.79,9.76,9.77,15600.0,9.78,9.79,9.76,9.77,15600.0
2012-11-05 11:40:00,9.77,9.77,9.76,9.77,14000.0,9.77,9.77,9.76,9.77,14000.0
2012-11-05 11:45:00,9.76,9.77,9.76,9.77,30000.0,9.76,9.77,9.76,9.77,30000.0
2012-11-05 11:50:00,9.76,9.78,9.76,9.77,25600.0,9.76,9.78,9.76,9.77,25600.0
2012-11-05 11:55:00,9.77,9.81,9.77,9.81,18000.0,9.77,9.81,9.77,9.81,18000.0
2012-11-05 12:00:00,9.81,9.84,9.81,9.84,39200.0,9.81,9.84,9.81,9.84,39200.0
2012-11-05 12:05:00,9.84,9.87,9.84,9.87,30800.0,9.84,9.87,9.84,9.87,30800.0
2012-11-05 12:10:00,9.87,9.87,9.84,9.85,68800.0,9.87,9.87,9.84,9.85,68800.0
2012-11-05 12:15:00,9.85,9.85,9.81,9.82,39600.0,9.85,9.85,9.81,9.82,39600.0
2012-11-05 12:20:00,9.81,9.84,9.81,9.83,38000.0,9.81,9.84,9.81,9.83,38000.0
2012-11-05 12:25:00,9.83,9.86,9.83,9.84,156800.0,9.83,9.86,9.83,9.84,156800.0
2012-11-05 12:30:00,9.84,9.85,9.79,9.8,55200.0,9.84,9.85,9.79,9.8,55200.0
2012-11-05 12:35:00,9.8,9.84,9.79,9.82,55600.0,9.8,9.84,9.79,9.82,55600.0
2012-11-05 12:40:00,9.84,9.87,9.83,9.87,453600.0,9.84,9.87,9.83,9.87,453600.0
2012-11-05 12:45:00,9.87,9.89,9.87,9.88,95200.0,9.87,9.89,9.87,9.88,95200.0
2012-11-05 12:50:00,9.88,9.89,9.87,9.88,52800.0,9.88,9.89,9.87,9.88,52800.0
2012-11-05 12:55:00,9.88,9.9,9.88,9.9,29200.0,9.88,9.9,9.88,9.9,29200.0
2012-11-05 13:00:00,9.9,9.91,9.9,9.91,27200.0,9.9,9.91,9.9,9.91,27200.0
2012-11-05 13:05:00,9.91,9.93,9.91,9.92,34000.0,9.91,9.93,9.91,9.92,34000.0
2012-11-05 13:10:00,9.93,9.93,9.92,9.92,10400.0,9.93,9.93,9.92,9.92,10400.0
2012-11-05 13:15:00,9.91,9.92,9.89,9.89,38400.0,9.91,9.92,9.89,9.89,38400.0
2012-11-05 13:20:00,9.89,9.89,9.83,9.84,34000.0,9.89,9.89,9.83,9.84,34000.0
2012-11-05 13:25:00,9.84,9.85,9.82,9.82,38800.0,9.84,9.85,9.82,9.82,38800.0
2012-11-05 13:30:00,9.83,9.84,9.83,9.83,20800.0,9.83,9.84,9.83,9.83,20800.0
2012-11-05 13:35:00,9.83,9.84,9.83,9.83,22000.0,9.83,9.84,9.83,9.83,22000.0
2012-11-05 13:40:00,9.83,9.83,9.81,9.82,23200.0,9.83,9.83,9.81,9.82,23200.0
2012-11-05 13:45:00,9.82,9.84,9.82,9.84,12400.0,9.82,9.84,9.82,9.84,12400.0
2012-11-05 13:50:00,9.84,9.84,9.81,9.81,78000.0,9.84,9.84,9.81,9.81,78000.0
2012-11-05 13:55:00,9.81,9.82,9.81,9.82,48000.0,9.81,9.82,9.81,9.82,48000.0
2012-11-05 14:00:00,9.82,9.83,9.81,9.83,17600.0,9.82,9.83,9.81,9.83,17600.0
2012-11-05 14:05:00,9.83,9.83,9.8,9.8,37600.0,9.83,9.83,9.8,9.8,37600.0
2012-11-05 14:10:00,9.81,9.81,9.8,9.81,43600.0,9.81,9.81,9.8,9.81,43600.0
2012-11-05 14:15:00,9.81,9.81,9.8,9.8,115200.0,9.81,9.81,9.8,9.8,115200.0
2012-11-05 14:20:00,9.8,9.82,9.8,9.81,145600.0,9.8,9.82,9.8,9.81,145600.0
2012-11-05 14:25:00,9.81,9.81,9.81,9.81,33600.0,9.81,9.81,9.81,9.81,33600.0
2012-11-05 14:30:00,9.81,9.81,9.8,9.8,54800.0,9.81,9.81,9.8,9.8,54800.0
2012-11-05 14:35:00,9.8,9.8,9.79,9.8,36400.0,9.8,9.8,9.79,9.8,36400.0
2012-11-05 14:40:00,9.81,9.81,9.79,9.8,36400.0,9.81,9.81,9.79,9.8,36400.0
2012-11-05 14:45:00,9.81,9.81,9.79,9.8,21200.0,9.81,9.81,9.79,9.8,21200.0
2012-11-05 14:50:00,9.79,9.81,9.79,9.8,26800.0,9.79,9.81,9.79,9.8,26800.0
2012-11-05 14:55:00,9.8,9.81,9.8,9.8,24000.0,9.8,9.81,9.8,9.8,24000.0
2012-11-05 15:00:00,9.8,9.81,9.79,9.8,44000.0,9.8,9.81,9.79,9.8,44000.0
2012-11-05 15:05:00,9.8,9.81,9.8,9.81,61600.0,9.8,9.81,9.8,9.81,61600.0
2012-11-05 15:10:00,9.81,9.81,9.79,9.8,29600.0,9.81,9.81,9.79,9.8,29600.0
2012-11-05 15:15:00,9.8,9.8,9.79,9.8,39200.0,9.8,9.8,9.79,9.8,39200.0
2012-11-05 15:20:00,9.8,9.81,9.8,9.8,50400.0,9.8,9.81,9.8,9.8,50400.0
2012-11-05 15:25:00,9.8,9.81,9.8,9.8,12800.0,9.8,9.81,9.8,9.8,12800.0
2012-11-05 15:30:00,9.8,9.82,9.8,9.81,34000.0,9.8,9.82,9.8,9.81,34000.0
2012-11-05 15:35:00,9.81,9.87,9.81,9.86,65200.0,9.81,9.87,9.81,9.86,65200.0
2012-11-05 15:40:00,9.86,9.87,9.85,9.85,44800.0,9.86,9.87,9.85,9.85,44800.0
2012-11-05 15:45:00,9.85,9.85,9.81,9.81,68000.0,9.85,9.85,9.81,9.81,68000.0
2012-11-05 15:50:00,9.81,9.83,9.81,9.83,99600.0,9.81,9.83,9.81,9.83,99600.0
2012-11-05 15:55:00,9.83,9.83,9.81,9.83,103600.0,9.83,9.83,9.81,9.83,103600.0
2012-11-06 09:30:00,9.84,9.85,9.74,9.76,50800.0,9.84,9.85,9.74,9.76,50800.0
2012-11-06 09:35:00,9.76,9.78,9.71,9.74,39600.0,9.76,9.78,9.71,9.74,39600.0
2012-11-06 09:40:00,9.77,9.78,9.76,9.76,5200.0,9.77,9.78,9.76,9.76,5200.0
2012-11-06 09:45:00,9.75,9.77,9.75,9.75,19600.0,9.75,9.77,9.75,9.75,19600.0
2012-11-06 09:50:00,9.76,9.76,9.74,9.76,12400.0,9.76,9.76,9.74,9.76,12400.0
2012-11-06 09:55:00,9.76,9.77,9.74,9.76,11600.0,9.76,9.77,9.74,9.76,11600.0
2012-11-06 10:00:00,9.75,9.75,9.71,9.71,15600.0,9.75,9.75,9.71,9.71,15600.0
2012-11-06 10:05:00,9.71,9.71,9.65,9.65,22400.0,9.71,9.71,9.65,9.65,22400.0
2012-11-06 10:10:00,9.65,9.69,9.65,9.69,28800.0,9.65,9.69,9.65,9.69,28800.0
2012-11-06 10:15:00,9.69,9.71,9.68,9.71,16400.0,9.69,9.71,9.68,9.71,16400.0
2012-11-06 10:20:00,9.71,9.75,9.7,9.74,27200.0,9.71,9.75,9.7,9.74,27200.0
2012-11-06 10:25:00,9.74,9.74,9.68,9.7,29200.0,9.74,9.74,9.68,9.7,29200.0
2012-11-06 10:30:00,9.71,9.72,9.7,9.72,14800.0,9.71,9.72,9.7,9.72,14800.0
2012-11-06 10:35:00,9.73,9.78,9.73,9.77,26000.0,9.73,9.78,9.73,9.77,26000.0
2012-11-06 10:40:00,9.78,9.78,9.75,9.76,13200.0,9.78,9.78,9.75,9.76,13200.0
2012-11-06 10:45:00,9.77,9.79,9.77,9.79,1600.0,9.77,9.79,9.77,9.79,1600.0
2012-11-06 10:50:00,9.79,9.79,9.76,9.78,4400.0,9.79,9.79,9.76,9.78,4400.0
2012-11-06 10:55:00,9.79,9.81,9.77,9.8,24000.0,9.79,9.81,9.77,9.8,24000.0
2012-11-06 11:00:00,9.81,9.83,9.81,9.83,19200.0,9.81,9.83,9.81,9.83,19200.0
2012-11-06 11:05:00,9.82,9.86,9.82,9.86,18400.0,9.82,9.86,9.82,9.86,18400.0
2012-11-06 11:10:00,9.86,9.91,9.86,9.9,40800.0,9.86,9.91,9.86,9.9,40800.0
2012-11-06 11:15:00,9.9,9.91,9.9,9.91,18400.0,9.9,9.91,9.9,9.91,18400.0
2012-11-06 11:20:00,9.92,9.92,9.9,9.92,15200.0,9.92,9.92,9.9,9.92,15200.0
2012-11-06 11:25:00,9.92,9.92,9.88,9.88,16400.0,9.92,9.92,9.88,9.88,16400.0
2012-11-06 11:30:00,9.9,9.9,9.88,9.88,6400.0,9.9,9.9,9.88,9.88,6400.0
2012-11-06 11:35:00,9.88,9.89,9.87,9.89,10000.0,9.88,9.89,9.87,9.89,10000.0
2012-11-06 11:40:00,9.88,9.89,9.87,9.88,19200.0,9.88,9.89,9.87,9.88,19200.0
2012-11-06 11:45:00,9.88,9.89,9.86,9.86,7200.0,9.88,9.89,9.86,9.86,7200.0
2012-11-06 11:50:00,9.87,9.87,9.86,9.86,9600.0,9.87,9.87,9.86,9.86,9600.0
2012-11-06 11:55:00,9.86,9.9,9.86,9.9,119600.0,9.86,9.9,9.86,9.9,119600.0
2012-11-06 12:00:00,9.9,9.93,9.89,9.93,10400.0,9.9,9.93,9.89,9.93,10400.0
2012-11-06 12:05:00,9.93,9.95,9.93,9.95,9200.0,9.93,9.95,9.93,9.95,9200.0
2012-11-06 12:10:00,9.94,9.96,9.9,9.9,22800.0,9.94,9.96,9.9,9.9,22800.0
2012-11-06 12:15:00,9.9,9.9,9.88,9.88,13600.0,9.9,9.9,9.88,9.88,13600.0
2012-11-06 12:20:00,9.87,9.89,9.86,9.86,22000.0,9.87,9.89,9.86,9.86,22000.0
2012-11-06 12:25:00,9.86,9.88,9.86,9.87,10000.0,9.86,9.88,9.86,9.87,10000.0
2012-11-06 12:30:00,9.87,9.87,9.84,9.86,59600.0,9.87,9.87,9.84,9.86,59600.0
2012-11-06 12:35:00,9.87,9.88,9.86,9.87,66400.0,9.87,9.88,9.86,9.87,66400.0
2012-11-06 12:40:00,9.87,9.88,9.86,9.86,14400.0,9.87,9.88,9.86,9.86,14400.0
2012-11-06 12:45:00,9.87,9.87,9.85,9.85,11200.0,9.87,9.87,9.85,9.85,11200.0
2012-11-06 12:50:00,9.85,9.85,9.85,9.85,2400.0,9.85,9.85,9.85,9.85,2400.0
2012-11-06 12:55:00,9.85,9.85,9.84,9.85,5200.0,9.85,9.85,9.84,9.85,5200.0
2012-11-06 13:00:00,9.85,9.86,9.85,9.86,2800.0,9.85,9.86,9.85,9.86,2800.0
2012-11-06 13:05:00,9.86,9.87,9.84,9.84,119600.0,9.86,9.87,9.84,9.84,119600.0
2012-11-06 13:10:00,9.85,9.88,9.84,9.86,19600.0,9.85,9.88,9.84,9.86,19600.0
2012-11-06 13:15:00,9.86,9.87,9.84,9.86,7200.0,9.86,9.87,9.84,9.86,7200.0
2012-11-06 13:20:00,9.85,9.89,9.85,9.88,15200.0,9.85,9.89,9.85,9.88,15200.0
2012-11-06 13:25:00,9.88,9.88,9.87,9.87,16000.0,9.88,9.88,9.87,9.87,16000.0
2012-11-06 13:30:00,9.87,9.87,9.85,9.85,6400.0,9.87,9.87,9.85,9.85,6400.0
2012-11-06 13:35:00,9.85,9.86,9.85,9.85,14800.0,9.85,9.86,9.85,9.85,14800.0
2012-11-06 13:40:00,9.84,9.84,9.83,9.83,14000.0,9.84,9.84,9.83,9.83,14000.0
2012-11-06 13:45:00,9.83,9.83,9.82,9.82,7200.0,9.83,9.83,9.82,9.82,7200.0
2012-11-06 13:50:00,9.82,9.83,9.82,9.83,12000.0,9.82,9.83,9.82,9.83,12000.0
2012-11-06 13:55:00,9.82,9.83,9.8,9.81,11200.0,9.82,9.83,9.8,9.81,11200.0
2012-11-06 14:00:00,9.81,9.81,9.8,9.8,6800.0,9.81,9.81,9.8,9.8,6800.0
2012-11-06 14:05:00,9.81,9.81,9.79,9.81,10400.0,9.81,9.81,9.79,9.81,10400.0
2012-11-06 14:10:00,9.8,9.81,9.79,9.79,18400.0,9.8,9.81,9.79,9.79,18400.0
2012-11-06 14:15:00,9.8,9.82,9.8,9.82,4400.0,9.8,9.82,9.8,9.82,4400.0
2012-11-06 14:20:00,9.82,9.83,9.81,9.82,15600.0,9.82,9.83,9.81,9.82,15600.0
2012-11-06 14:25:00,9.82,9.83,9.81,9.82,4800.0,9.82,9.83,9.81,9.82,4800.0
2012-11-06 14:30:00,9.82,9.83,9.82,9.82,13600.0,9.82,9.83,9.82,9.82,13600.0
2012-11-06 14:35:00,9.82,9.83,9.82,9.83,21200.0,9.82,9.83,9.82,9.83,21200.0
2012-11-06 14:40:00,9.83,9.83,9.83,9.83,23600.0,9.83,9.83,9.83,9.83,23600.0
2012-11-06 14:45:00,9.83,9.83,9.83,9.83,22000.0,9.83,9.83,9.83,9.83,22000.0
2012-11-06 14:50:00,9.83,9.84,9.83,9.83,27600.0,9.83,9.84,9.83,9.83,27600.0
2012-11-06 14:55:00,9.83,9.85,9.82,9.84,34000.0,9.83,9.85,9.82,9.84,34000.0
2012-11-06 15:00:00,9.84,9.87,9.84,9.87,49200.0,9.84,9.87,9.84,9.87,49200.0
2012-11-06 15:05:00,9.87,9.9,9.87,9.9,200400.0,9.87,9.9,9.87,9.9,200400.0
2012-11-06 15:10:00,9.9,9.91,9.88,9.91,46400.0,9.9,9.91,9.88,9.91,46400.0
2012-11-06 15:15:00,9.91,9.92,9.9,9.91,66400.0,9.91,9.92,9.9,9.91,66400.0
2012-11-06 15:20:00,9.91,9.93,9.91,9.93,42000.0,9.91,9.93,9.91,9.93,42000.0
2012-11-06 15:25:00,9.93,9.98,9.93,9.97,104000.0,9.93,9.98,9.93,9.97,104000.0
2012-11-06 15:30:00,9.97,9.99,9.96,9.99,113600.0,9.97,9.99,9.96,9.99,113600.0
2012-11-06 15:35:00,9.99,9.99,9.97,9.97,84000.0,9.99,9.99,9.97,9.97,84000.0
2012-11-06 15:40:00,9.97,9.99,9.97,9.98,92800.0,9.97,9.99,9.97,9.98,92800.0
2012-11-06 15:45:00,9.99,9.99,9.97,9.97,84000.0,9.99,9.99,9.97,9.97,84000.0
2012-11-06 15:50:00,9.97,9.97,9.95,9.97,91200.0,9.97,9.97,9.95,9.97,91200.0
2012-11-06 15:55:00,9.97,9.97,9.97,9.97,92000.0,9.97,9.97,9.97,9.97,92000.0
2012-11-07 09:30:00,10.21,10.55,10.21,10.44,376800.0,10.21,10.55,10.21,10.44,376800.0
2012-11-07 09:35:00,10.49,10.53,10.45,10.51,445600.0,10.49,10.53,10.45,10.51,445600.0
2012-11-07 09:40:00,10.51,10.8,10.51,10.8,769200.0,10.51,10.8,10.51,10.8,769200.0
2012-11-07 09:45:00,10.79,10.8,10.72,10.72,289200.0,10.79,10.8,10.72,10.72,289200.0
2012-11-07 09:50:00,10.73,10.89,10.72,10.84,405200.0,10.73,10.89,10.72,10.84,405200.0
2012-11-07 09:55:00,10.82,10.86,10.81,10.81,230400.0,10.82,10.86,10.81,10.81,230400.0
2012-11-07 10:00:00,10.81,10.81,10.71,10.75,157600.0,10.81,10.81,10.71,10.75,157600.0
2012-11-07 10:05:00,10.74,10.83,10.73,10.82,182000.0,10.74,10.83,10.73,10.82,182000.0
2012-11-07 10:10:00,10.82,10.82,10.72,10.74,162400.0,10.82,10.82,10.72,10.74,162400.0
2012-11-07 10:15:00,10.73,10.79,10.73,10.76,124800.0,10.73,10.79,10.73,10.76,124800.0
2012-11-07 10:20:00,10.74,10.76,10.72,10.73,102000.0,10.74,10.76,10.72,10.73,102000.0
2012-11-07 10:25:00,10.73,10.84,10.73,10.81,118000.0,10.73,10.84,10.73,10.81,118000.0
2012-11-07 10:30:00,10.8,10.83,10.78,10.8,124000.0,10.8,10.83,10.78,10.8,124000.0
2012-11-07 10:35:00,10.8,10.83,10.79,10.83,63600.0,10.8,10.83,10.79,10.83,63600.0
2012-11-07 10:40:00,10.82,10.95,10.82,10.88,366800.0,10.82,10.95,10.82,10.88,366800.0
2012-11-07 10:45:00,10.89,10.89,10.76,10.78,114400.0,10.89,10.89,10.76,10.78,114400.0
2012-11-07 10:50:00,10.78,10.78,10.71,10.72,151200.0,10.78,10.78,10.71,10.72,151200.0
2012-11-07 10:55:00,10.73,10.73,10.67,10.67,212000.0,10.73,10.73,10.67,10.67,212000.0
2012-11-07 11:00:00,10.68,10.7,10.65,10.65,170400.0,10.68,10.7,10.65,10.65,170400.0
2012-11-07 11:05:00,10.65,10.69,10.65,10.68,209200.0,10.65,10.69,10.65,10.68,209200.0
2012-11-07 11:10:00,10.68,10.69,10.67,10.67,58000.0,10.68,10.69,10.67,10.67,58000.0
2012-11-07 11:15:00,10.67,10.68,10.62,10.62,133200.0,10.67,10.68,10.62,10.62,133200.0
2012-11-07 11:20:00,10.62,10.64,10.6,10.62,153600.0,10.62,10.64,10.6,10.62,153600.0
2012-11-07 11:25:00,10.62,10.7,10.62,10.68,251600.0,10.62,10.7,10.62,10.68,251600.0
2012-11-07 11:30:00,10.68,10.7,10.66,10.67,57600.0,10.68,10.7,10.66,10.67,57600.0
2012-11-07 11:35:00,10.66,10.67,10.64,10.67,55600.0,10.66,10.67,10.64,10.67,55600.0
2012-11-07 11:40:00,10.67,10.67,10.66,10.66,73200.0,10.67,10.67,10.66,10.66,73200.0
2012-11-07 11:45:00,10.66,10.69,10.65,10.69,40000.0,10.66,10.69,10.65,10.69,40000.0
2012-11-07 11:50:00,10.69,10.7,10.69,10.69,50000.0,10.69,10.7,10.69,10.69,50000.0
2012-11-07 11:55:00,10.7,10.77,10.69,10.75,52000.0,10.7,10.77,10.69,10.75,52000.0
2012-11-07 12:00:00,10.75,10.77,10.72,10.75,52800.0,10.75,10.77,10.72,10.75,52800.0
2012-11-07 12:05:00,10.75,10.76,10.72,10.72,52000.0,10.75,10.76,10.72,10.72,52000.0
2012-11-07 12:10:00,10.72,10.75,10.69,10.72,68400.0,10.72,10.75,10.69,10.72,68400.0
2012-11-07 12:15:00,10.72,10.74,10.7,10.74,24400.0,10.72,10.74,10.7,10.74,24400.0
2012-11-07 12:20:00,10.75,10.75,10.72,10.75,125200.0,10.75,10.75,10.72,10.75,125200.0
2012-11-07 12:25:00,10.75,10.78,10.74,10.77,108800.0,10.75,10.78,10.74,10.77,108800.0
2012-11-07 12:30:00,10.77,10.82,10.76,10.81,83200.0,10.77,10.82,10.76,10.81,83200.0
2012-11-07 12:35:00,10.81,10.81,10.8,10.81,104400.0,10.81,10.81,10.8,10.81,104400.0
2012-11-07 12:40:00,10.81,10.81,10.77,10.81,98000.0,10.81,10.81,10.77,10.81,98000.0
2012-11-07 12:45:00,10.81,10.81,10.76,10.79,65200.0,10.81,10.81,10.76,10.79,65200.0
2012-11-07 12:50:00,10.78,10.78,10.76,10.77,12400.0,10.78,10.78,10.76,10.77,12400.0
2012-11-07 12:55:00,10.76,10.8,10.75,10.8,34400.0,10.76,10.8,10.75,10.8,34400.0
2012-11-07 13:00:00,10.81,10.81,10.79,10.79,46800.0,10.81,10.81,10.79,10.79,46800.0
2012-11-07 13:05:00,10.8,10.85,10.8,10.85,112000.0,10.8,10.85,10.8,10.85,112000.0
2012-11-07 13:10:00,10.85,10.88,10.85,10.87,39200.0,10.85,10.88,10.85,10.87,39200.0
2012-11-07 13:15:00,10.87,10.87,10.85,10.85,60000.0,10.87,10.87,10.85,10.85,60000.0
2012-11-07 13:20:00,10.86,10.88,10.85,10.88,66000.0,10.86,10.88,10.85,10.88,66000.0
2012-11-07 13:25:00,10.88,10.88,10.83,10.85,32400.0,10.88,10.88,10.83,10.85,32400.0
2012-11-07 13:30:00,10.85,10.9,10.85,10.88,27200.0,10.85,10.9,10.85,10.88,27200.0
2012-11-07 13:35:00,10.88,10.95,10.88,10.95,62400.0,10.88,10.95,10.88,10.95,62400.0
2012-11-07 13:40:00,10.95,10.95,10.89,10.9,83200.0,10.95,10.95,10.89,10.9,83200.0
2012-11-07 13:45:00,10.9,10.98,10.9,10.97,181600.0,10.9,10.98,10.9,10.97,181600.0
2012-11-07 13:50:00,10.98,11.06,10.97,11.05,130800.0,10.98,11.06,10.97,11.05,130800.0
2012-11-07 13:55:00,11.05,11.08,10.99,11.01,203200.0,11.05,11.08,10.99,11.01,203200.0
2012-11-07 14:00:00,11.01,11.01,10.97,11.01,81600.0,11.01,11.01,10.97,11.01,81600.0
2012-11-07 14:05:00,11.0,11.0,10.94,10.95,52400.0,11.0,11.0,10.94,10.95,52400.0
2012-11-07 14:10:00,10.95,10.95,10.92,10.92,48400.0,10.95,10.95,10.92,10.92,48400.0
2012-11-07 14:15:00,10.92,10.96,10.92,10.94,64800.0,10.92,10.96,10.92,10.94,64800.0
2012-11-07 14:20:00,10.95,10.95,10.94,10.94,96400.0,10.95,10.95,10.94,10.94,96400.0
2012-11-07 14:25:00,10.94,10.97,10.92,10.94,63200.0,10.94,10.97,10.92,10.94,63200.0
2012-11-07 14:30:00,10.94,10.94,10.9,10.91,42400.0,10.94,10.94,10.9,10.91,42400.0
2012-11-07 14:35:00,10.91,10.96,10.9,10.93,119200.0,10.91,10.96,10.9,10.93,119200.0
2012-11-07 14:40:00,10.94,10.96,10.93,10.94,30000.0,10.94,10.96,10.93,10.94,30000.0
2012-11-07 14:45:00,10.94,10.96,10.94,10.95,28800.0,10.94,10.96,10.94,10.95,28800.0
2012-11-07 14:50:00,10.95,10.95,10.95,10.95,22800.0,10.95,10.95,10.95,10.95,22800.0
2012-11-07 14:55:00,10.95,11.03,10.95,10.99,127200.0,10.95,11.03,10.95,10.99,127200.0
2012-11-07 15:00:00,10.99,10.99,10.97,10.98,60000.0,10.99,10.99,10.97,10.98,60000.0
2012-11-07 15:05:00,10.98,10.99,10.96,10.97,106000.0,10.98,10.99,10.96,10.97,106000.0
2012-11-07 15:10:00,10.96,10.97,10.91,10.92,86800.0,10.96,10.97,10.91,10.92,86800.0
2012-11-07 15:15:00,10.92,10.96,10.91,10.96,70800.0,10.92,10.96,10.91,10.96,70800.0
2012-11-07 15:20:00,10.97,11.0,10.96,10.99,76400.0,10.97,11.0,10.96,10.99,76400.0
2012-11-07 15:25:00,10.99,11.0,10.98,10.99,78000.0,10.99,11.0,10.98,10.99,78000.0
2012-11-07 15:30:00,10.99,11.01,10.97,11.0,154400.0,10.99,11.01,10.97,11.0,154400.0
2012-11-07 15:35:00,11.0,11.0,10.99,11.0,167200.0,11.0,11.0,10.99,11.0,167200.0
2012-11-07 15:40:00,11.0,11.0,10.97,10.99,184000.0,11.0,11.0,10.97,10.99,184000.0
2012-11-07 15:45:00,10.98,11.0,10.97,11.0,222800.0,10.98,11.0,10.97,11.0,222800.0
2012-11-07 15:50:00,11.0,11.01,10.98,10.98,297600.0,11.0,11.01,10.98,10.98,297600.0
2012-11-07 15:55:00,10.98,11.0,10.97,10.97,272800.0,10.98,11.0,10.97,10.97,272800.0
2012-11-08 09:30:00,10.92,10.97,10.88,10.94,94000.0,10.92,10.97,10.88,10.94,94000.0
2012-11-08 09:35:00,10.93,10.97,10.93,10.97,44800.0,10.93,10.97,10.93,10.97,44800.0
2012-11-08 09:40:00,10.97,10.98,10.85,10.85,59600.0,10.97,10.98,10.85,10.85,59600.0
2012-11-08 09:45:00,10.85,10.89,10.84,10.87,37200.0,10.85,10.89,10.84,10.87,37200.0
2012-11-08 09:50:00,10.87,10.87,10.84,10.87,22400.0,10.87,10.87,10.84,10.87,22400.0
2012-11-08 09:55:00,10.87,10.91,10.86,10.9,20400.0,10.87,10.91,10.86,10.9,20400.0
2012-11-08 10:00:00,10.9,10.9,10.88,10.89,22400.0,10.9,10.9,10.88,10.89,22400.0
2012-11-08 10:05:00,10.88,10.88,10.8,10.81,42000.0,10.88,10.88,10.8,10.81,42000.0
2012-11-08 10:10:00,10.81,10.83,10.78,10.8,23200.0,10.81,10.83,10.78,10.8,23200.0
2012-11-08 10:15:00,10.8,10.8,10.78,10.78,18400.0,10.8,10.8,10.78,10.78,18400.0
2012-11-08 10:20:00,10.78,10.79,10.76,10.77,104000.0,10.78,10.79,10.76,10.77,104000.0
2012-11-08 10:25:00,10.77,10.77,10.73,10.74,34800.0,10.77,10.77,10.73,10.74,34800.0
2012-11-08 10:30:00,10.74,10.75,10.7,10.74,67200.0,10.74,10.75,10.7,10.74,67200.0
2012-11-08 10:35:00,10.75,10.76,10.7,10.71,41600.0,10.75,10.76,10.7,10.71,41600.0
2012-11-08 10:40:00,10.7,10.75,10.68,10.74,48400.0,10.7,10.75,10.68,10.74,48400.0
2012-11-08 10:45:00,10.75,10.76,10.68,10.69,44400.0,10.75,10.76,10.68,10.69,44400.0
2012-11-08 10:50:00,10.69,10.76,10.69,10.75,18000.0,10.69,10.76,10.69,10.75,18000.0
2012-11-08 10:55:00,10.75,10.76,10.71,10.75,30400.0,10.75,10.76,10.71,10.75,30400.0
2012-11-08 11:00:00,10.76,10.78,10.73,10.74,31600.0,10.76,10.78,10.73,10.74,31600.0
2012-11-08 11:05:00,10.74,10.77,10.74,10.76,74000.0,10.74,10.77,10.74,10.76,74000.0
2012-11-08 11:10:00,10.76,10.78,10.76,10.78,22000.0,10.76,10.78,10.76,10.78,22000.0
2012-11-08 11:15:00,10.78,10.78,10.76,10.76,14800.0,10.78,10.78,10.76,10.76,14800.0
2012-11-08 11:20:00,10.76,10.78,10.76,10.78,20400.0,10.76,10.78,10.76,10.78,20400.0
2012-11-08 11:25:00,10.78,10.78,10.72,10.73,49200.0,10.78,10.78,10.72,10.73,49200.0
2012-11-08 11:30:00,10.73,10.74,10.72,10.73,29600.0,10.73,10.74,10.72,10.73,29600.0
2012-11-08 11:35:00,10.72,10.73,10.71,10.71,16800.0,10.72,10.73,10.71,10.71,16800.0
2012-11-08 11:40:00,10.71,10.72,10.71,10.71,24400.0,10.71,10.72,10.71,10.71,24400.0
2012-11-08 11:45:00,10.72,10.72,10.69,10.69,24800.0,10.72,10.72,10.69,10.69,24800.0
2012-11-08 11:50:00,10.69,10.7,10.69,10.7,25600.0,10.69,10.7,10.69,10.7,25600.0
2012-11-08 11:55:00,10.7,10.7,10.7,10.7,4400.0,10.7,10.7,10.7,10.7,4400.0
2012-11-08 12:00:00,10.69,10.72,10.68,10.71,78400.0,10.69,10.72,10.68,10.71,78400.0
2012-11-08 12:05:00,10.72,10.73,10.71,10.72,17200.0,10.72,10.73,10.71,10.72,17200.0
2012-11-08 12:10:00,10.71,10.73,10.69,10.73,30400.0,10.71,10.73,10.69,10.73,30400.0
2012-11-08 12:15:00,10.72,10.75,10.72,10.72,16800.0,10.72,10.75,10.72,10.72,16800.0
2012-11-08 12:20:00,10.71,10.72,10.71,10.72,16800.0,10.71,10.72,10.71,10.72,16800.0
2012-11-08 12:25:00,10.71,10.71,10.68,10.7,23600.0,10.71,10.71,10.68,10.7,23600.0
2012-11-08 12:30:00,10.7,10.71,10.69,10.71,25600.0,10.7,10.71,10.69,10.71,25600.0
2012-11-08 12:35:00,10.71,10.71,10.69,10.7,20400.0,10.71,10.71,10.69,10.7,20400.0
2012-11-08 12:40:00,10.69,10.7,10.69,10.69,16400.0,10.69,10.7,10.69,10.69,16400.0
2012-11-08 12:45:00,10.69,10.7,10.69,10.7,38000.0,10.69,10.7,10.69,10.7,38000.0
2012-11-08 12:50:00,10.7,10.7,10.68,10.69,27600.0,10.7,10.7,10.68,10.69,27600.0
2012-11-08 12:55:00,10.69,10.7,10.69,10.7,10400.0,10.69,10.7,10.69,10.7,10400.0
2012-11-08 13:00:00,10.7,10.7,10.67,10.67,23600.0,10.7,10.7,10.67,10.67,23600.0
2012-11-08 13:05:00,10.67,10.67,10.65,10.65,24400.0,10.67,10.67,10.65,10.65,24400.0
2012-11-08 13:10:00,10.65,10.65,10.62,10.62,19600.0,10.65,10.65,10.62,10.62,19600.0
2012-11-08 13:15:00,10.62,10.66,10.62,10.66,34000.0,10.62,10.66,10.62,10.66,34000.0
2012-11-08 13:20:00,10.66,10.66,10.63,10.63,23600.0,10.66,10.66,10.63,10.63,23600.0
2012-11-08 13:25:00,10.63,10.65,10.62,10.65,16800.0,10.63,10.65,10.62,10.65,16800.0
2012-11-08 13:30:00,10.65,10.69,10.65,10.69,34800.0,10.65,10.69,10.65,10.69,34800.0
2012-11-08 13:35:00,10.68,10.68,10.66,10.67,18000.0,10.68,10.68,10.66,10.67,18000.0
2012-11-08 13:40:00,10.66,10.69,10.65,10.69,24800.0,10.66,10.69,10.65,10.69,24800.0
2012-11-08 13:45:00,10.69,10.7,10.67,10.7,22400.0,10.69,10.7,10.67,10.7,22400.0
2012-11-08 13:50:00,10.71,10.71,10.69,10.71,22000.0,10.71,10.71,10.69,10.71,22000.0
2012-11-08 13:55:00,10.71,10.73,10.7,10.73,41200.0,10.71,10.73,10.7,10.73,41200.0
2012-11-08 14:00:00,10.72,10.74,10.7,10.74,82000.0,10.72,10.74,10.7,10.74,82000.0
2012-11-08 14:05:00,10.74,10.75,10.71,10.71,53200.0,10.74,10.75,10.71,10.71,53200.0
2012-11-08 14:10:00,10.71,10.71,10.67,10.68,117200.0,10.71,10.71,10.67,10.68,117200.0
2012-11-08 14:15:00,10.67,10.67,10.61,10.63,36400.0,10.67,10.67,10.61,10.63,36400.0
2012-11-08 14:20:00,10.63,10.63,10.6,10.6,41600.0,10.63,10.63,10.6,10.6,41600.0
2012-11-08 14:25:00,10.6,10.62,10.59,10.62,35200.0,10.6,10.62,10.59,10.62,35200.0
2012-11-08 14:30:00,10.63,10.63,10.62,10.63,30800.0,10.63,10.63,10.62,10.63,30800.0
2012-11-08 14:35:00,10.63,10.64,10.63,10.63,17200.0,10.63,10.64,10.63,10.63,17200.0
2012-11-08 14:40:00,10.63,10.63,10.6,10.61,26400.0,10.63,10.63,10.6,10.61,26400.0
2012-11-08 14:45:00,10.61,10.61,10.6,10.61,30800.0,10.61,10.61,10.6,10.61,30800.0
2012-11-08 14:50:00,10.61,10.62,10.6,10.62,30400.0,10.61,10.62,10.6,10.62,30400.0
2012-11-08 14:55:00,10.62,10.63,10.6,10.6,26400.0,10.62,10.63,10.6,10.6,26400.0
2012-11-08 15:00:00,10.6,10.62,10.6,10.61,42000.0,10.6,10.62,10.6,10.61,42000.0
2012-11-08 15:05:00,10.61,10.63,10.61,10.62,116000.0,10.61,10.63,10.61,10.62,116000.0
2012-11-08 15:10:00,10.63,10.63,10.61,10.62,128800.0,10.63,10.63,10.61,10.62,128800.0
2012-11-08 15:15:00,10.62,10.62,10.59,10.59,38800.0,10.62,10.62,10.59,10.59,38800.0
2012-11-08 15:20:00,10.59,10.61,10.57,10.58,55200.0,10.59,10.61,10.57,10.58,55200.0
2012-11-08 15:25:00,10.58,10.58,10.55,10.57,52400.0,10.58,10.58,10.55,10.57,52400.0
2012-11-08 15:30:00,10.57,10.59,10.56,10.58,53200.0,10.57,10.59,10.56,10.58,53200.0
2012-11-08 15:35:00,10.58,10.58,10.55,10.55,38800.0,10.58,10.58,10.55,10.55,38800.0
2012-11-08 15:40:00,10.55,10.58,10.53,10.54,64400.0,10.55,10.58,10.53,10.54,64400.0
2012-11-08 15:45:00,10.54,10.56,10.53,10.55,146000.0,10.54,10.56,10.53,10.55,146000.0
2012-11-08 15:50:00,10.55,10.6,10.55,10.6,150000.0,10.55,10.6,10.55,10.6,150000.0
2012-11-08 15:55:00,10.6,10.61,10.58,10.59,218000.0,10.6,10.61,10.58,10.59,218000.0
2012-11-09 09:30:00,10.61,10.66,10.55,10.58,62400.0,10.61,10.66,10.55,10.58,62400.0
2012-11-09 09:35:00,10.56,10.59,10.52,10.57,48400.0,10.56,10.59,10.52,10.57,48400.0
2012-11-09 09:40:00,10.57,10.62,10.56,10.61,34000.0,10.57,10.62,10.56,10.61,34000.0
2012-11-09 09:45:00,10.62,10.62,10.58,10.6,26000.0,10.62,10.62,10.58,10.6,26000.0
2012-11-09 09:50:00,10.6,10.61,10.57,10.61,30400.0,10.6,10.61,10.57,10.61,30400.0
2012-11-09 09:55:00,10.62,10.66,10.59,10.64,30800.0,10.62,10.66,10.59,10.64,30800.0
2012-11-09 10:00:00,10.64,10.66,10.62,10.63,57600.0,10.64,10.66,10.62,10.63,57600.0
2012-11-09 10:05:00,10.63,10.66,10.62,10.66,24800.0,10.63,10.66,10.62,10.66,24800.0
2012-11-09 10:10:00,10.66,10.67,10.66,10.67,11600.0,10.66,10.67,10.66,10.67,11600.0
2012-11-09 10:15:00,10.66,10.66,10.65,10.65,11600.0,10.66,10.66,10.65,10.65,11600.0
2012-11-09 10:20:00,10.65,10.66,10.63,10.65,16000.0,10.65,10.66,10.63,10.65,16000.0
2012-11-09 10:25:00,10.65,10.65,10.63,10.65,20800.0,10.65,10.65,10.63,10.65,20800.0
2012-11-09 10:30:00,10.65,10.65,10.65,10.65,4400.0,10.65,10.65,10.65,10.65,4400.0
2012-11-09 10:35:00,10.65,10.69,10.65,10.68,12000.0,10.65,10.69,10.65,10.68,12000.0
2012-11-09 10:40:00,10.67,10.69,10.66,10.69,87600.0,10.67,10.69,10.66,10.69,87600.0
2012-11-09 10:45:00,10.7,10.73,10.7,10.72,65600.0,10.7,10.73,10.7,10.72,65600.0
2012-11-09 10:50:00,10.72,10.73,10.7,10.7,21200.0,10.72,10.73,10.7,10.7,21200.0
2012-11-09 10:55:00,10.7,10.7,10.69,10.7,7600.0,10.7,10.7,10.69,10.7,7600.0
2012-11-09 11:00:00,10.7,10.72,10.69,10.69,18800.0,10.7,10.72,10.69,10.69,18800.0
2012-11-09 11:05:00,10.7,10.7,10.66,10.67,10800.0,10.7,10.7,10.66,10.67,10800.0
2012-11-09 11:10:00,10.66,10.68,10.65,10.65,23200.0,10.66,10.68,10.65,10.65,23200.0
2012-11-09 11:15:00,10.65,10.65,10.63,10.64,21600.0,10.65,10.65,10.63,10.64,21600.0
2012-11-09 11:20:00,10.64,10.65,10.62,10.64,46000.0,10.64,10.65,10.62,10.64,46000.0
2012-11-09 11:25:00,10.65,10.65,10.63,10.63,43200.0,10.65,10.65,10.63,10.63,43200.0
2012-11-09 11:30:00,10.63,10.64,10.63,10.63,65200.0,10.63,10.64,10.63,10.63,65200.0
2012-11-09 11:35:00,10.63,10.65,10.63,10.64,60800.0,10.63,10.65,10.63,10.64,60800.0
2012-11-09 11:40:00,10.64,10.64,10.63,10.64,3200.0,10.64,10.64,10.63,10.64,3200.0
2012-11-09 11:45:00,10.64,10.65,10.63,10.64,223600.0,10.64,10.65,10.63,10.64,223600.0
2012-11-09 11:50:00,10.63,10.65,10.63,10.64,33600.0,10.63,10.65,10.63,10.64,33600.0
2012-11-09 11:55:00,10.64,10.68,10.64,10.68,29600.0,10.64,10.68,10.64,10.68,29600.0
2012-11-09 12:00:00,10.67,10.68,10.66,10.67,20000.0,10.67,10.68,10.66,10.67,20000.0
2012-11-09 12:05:00,10.67,10.67,10.64,10.64,12000.0,10.67,10.67,10.64,10.64,12000.0
2012-11-09 12:10:00,10.63,10.64,10.63,10.64,238000.0,10.63,10.64,10.63,10.64,238000.0
2012-11-09 12:15:00,10.63,10.63,10.63,10.63,26800.0,10.63,10.63,10.63,10.63,26800.0
2012-11-09 12:20:00,10.63,10.64,10.63,10.64,9600.0,10.63,10.64,10.63,10.64,9600.0
2012-11-09 12:25:00,10.64,10.65,10.64,10.64,42400.0,10.64,10.65,10.64,10.64,42400.0
2012-11-09 12:30:00,10.64,10.66,10.64,10.65,20000.0,10.64,10.66,10.64,10.65,20000.0
2012-11-09 12:35:00,10.66,10.73,10.66,10.69,83600.0,10.66,10.73,10.66,10.69,83600.0
2012-11-09 12:40:00,10.69,10.78,10.69,10.75,110400.0,10.69,10.78,10.69,10.75,110400.0
2012-11-09 12:45:00,10.75,10.76,10.74,10.74,26000.0,10.75,10.76,10.74,10.74,26000.0
2012-11-09 12:50:00,10.74,10.75,10.72,10.73,7600.0,10.74,10.75,10.72,10.73,7600.0
2012-11-09 12:55:00,10.73,10.74,10.72,10.72,13600.0,10.73,10.74,10.72,10.72,13600.0
2012-11-09 13:00:00,10.72,10.72,10.69,10.7,19200.0,10.72,10.72,10.69,10.7,19200.0
2012-11-09 13:05:00,10.69,10.7,10.68,10.7,24000.0,10.69,10.7,10.68,10.7,24000.0
2012-11-09 13:10:00,10.7,10.7,10.67,10.67,42800.0,10.7,10.7,10.67,10.67,42800.0
2012-11-09 13:15:00,10.67,10.7,10.67,10.68,19600.0,10.67,10.7,10.67,10.68,19600.0
2012-11-09 13:20:00,10.69,10.69,10.67,10.68,7200.0,10.69,10.69,10.67,10.68,7200.0
2012-11-09 13:25:00,10.67,10.67,10.63,10.63,31200.0,10.67,10.67,10.63,10.63,31200.0
2012-11-09 13:30:00,10.63,10.64,10.62,10.63,49200.0,10.63,10.64,10.62,10.63,49200.0
2012-11-09 13:35:00,10.63,10.63,10.61,10.63,49200.0,10.63,10.63,10.61,10.63,49200.0
2012-11-09 13:40:00,10.63,10.63,10.62,10.63,86000.0,10.63,10.63,10.62,10.63,86000.0
2012-11-09 13:45:00,10.63,10.67,10.62,10.62,74000.0,10.63,10.67,10.62,10.62,74000.0
2012-11-09 13:50:00,10.62,10.67,10.62,10.64,51600.0,10.62,10.67,10.62,10.64,51600.0
2012-11-09 13:55:00,10.65,10.65,10.62,10.65,30400.0,10.65,10.65,10.62,10.65,30400.0
2012-11-09 14:00:00,10.65,10.66,10.64,10.65,24000.0,10.65,10.66,10.64,10.65,24000.0
2012-11-09 14:05:00,10.65,10.7,10.65,10.69,34800.0,10.65,10.7,10.65,10.69,34800.0
2012-11-09 14:10:00,10.69,10.73,10.69,10.72,34000.0,10.69,10.73,10.69,10.72,34000.0
2012-11-09 14:15:00,10.71,10.73,10.71,10.72,50800.0,10.71,10.73,10.71,10.72,50800.0
2012-11-09 14:20:00,10.72,10.72,10.71,10.72,24400.0,10.72,10.72,10.71,10.72,24400.0
2012-11-09 14:25:00,10.72,10.72,10.69,10.7,29200.0,10.72,10.72,10.69,10.7,29200.0
2012-11-09 14:30:00,10.71,10.71,10.69,10.7,25200.0,10.71,10.71,10.69,10.7,25200.0
2012-11-09 14:35:00,10.7,10.71,10.7,10.7,25200.0,10.7,10.71,10.7,10.7,25200.0
2012-11-09 14:40:00,10.7,10.72,10.7,10.71,30800.0,10.7,10.72,10.7,10.71,30800.0
2012-11-09 14:45:00,10.71,10.72,10.71,10.71,30000.0,10.71,10.72,10.71,10.71,30000.0
2012-11-09 14:50:00,10.71,10.71,10.7,10.7,28000.0,10.71,10.71,10.7,10.7,28000.0
2012-11-09 14:55:00,10.7,10.71,10.7,10.71,25600.0,10.7,10.71,10.7,10.71,25600.0
2012-11-09 15:00:00,10.71,10.71,10.69,10.69,29200.0,10.71,10.71,10.69,10.69,29200.0
2012-11-09 15:05:00,10.69,10.7,10.68,10.7,53200.0,10.69,10.7,10.68,10.7,53200.0
2012-11-09 15:10:00,10.69,10.7,10.66,10.69,51200.0,10.69,10.7,10.66,10.69,51200.0
2012-11-09 15:15:00,10.69,10.69,10.68,10.69,40000.0,10.69,10.69,10.68,10.69,40000.0
2012-11-09 15:20:00,10.69,10.69,10.68,10.69,47200.0,10.69,10.69,10.68,10.69,47200.0
2012-11-09 15:25:00,10.69,10.69,10.68,10.68,53200.0,10.69,10.69,10.68,10.68,53200.0
2012-11-09 15:30:00,10.68,10.69,10.68,10.68,60400.0,10.68,10.69,10.68,10.68,60400.0
2012-11-09 15:35:00,10.68,10.69,10.66,10.68,47600.0,10.68,10.69,10.66,10.68,47600.0
2012-11-09 15:40:00,10.67,10.68,10.65,10.67,54400.0,10.67,10.68,10.65,10.67,54400.0
2012-11-09 15:45:00,10.67,10.68,10.65,10.68,103200.0,10.67,10.68,10.65,10.68,103200.0
2012-11-09 15:50:00,10.67,10.68,10.64,10.65,112400.0,10.67,10.68,10.64,10.65,112400.0
2012-11-09 15:55:00,10.65,10.65,10.62,10.63,273200.0,10.65,10.65,10.62,10.63,273200.0
2012-11-12 09:30:00,10.68,10.72,10.68,10.69,25600.0,10.68,10.72,10.68,10.69,25600.0
2012-11-12 09:35:00,10.7,10.75,10.7,10.75,20400.0,10.7,10.75,10.7,10.75,20400.0
2012-11-12 09:40:00,10.76,10.77,10.69,10.7,33200.0,10.76,10.77,10.69,10.7,33200.0
2012-11-12 09:45:00,10.7,10.75,10.7,10.72,20000.0,10.7,10.75,10.7,10.72,20000.0
2012-11-12 09:50:00,10.72,10.76,10.72,10.74,26800.0,10.72,10.76,10.72,10.74,26800.0
2012-11-12 09:55:00,10.74,10.78,10.74,10.78,18400.0,10.74,10.78,10.74,10.78,18400.0
2012-11-12 10:00:00,10.78,10.79,10.77,10.79,14400.0,10.78,10.79,10.77,10.79,14400.0
2012-11-12 10:05:00,10.79,10.81,10.79,10.81,25600.0,10.79,10.81,10.79,10.81,25600.0
2012-11-12 10:10:00,10.82,10.84,10.8,10.8,28800.0,10.82,10.84,10.8,10.8,28800.0
2012-11-12 10:15:00,10.8,10.8,10.74,10.74,24400.0,10.8,10.8,10.74,10.74,24400.0
2012-11-12 10:20:00,10.74,10.76,10.73,10.76,21200.0,10.74,10.76,10.73,10.76,21200.0
2012-11-12 10:25:00,10.76,10.76,10.74,10.74,19200.0,10.76,10.76,10.74,10.74,19200.0
2012-11-12 10:30:00,10.75,10.76,10.74,10.76,14400.0,10.75,10.76,10.74,10.76,14400.0
2012-11-12 10:35:00,10.75,10.76,10.74,10.74,12400.0,10.75,10.76,10.74,10.74,12400.0
2012-11-12 10:40:00,10.75,10.76,10.74,10.74,18800.0,10.75,10.76,10.74,10.74,18800.0
2012-11-12 10:45:00,10.75,10.75,10.73,10.73,14000.0,10.75,10.75,10.73,10.73,14000.0
2012-11-12 10:50:00,10.72,10.72,10.71,10.71,8400.0,10.72,10.72,10.71,10.71,8400.0
2012-11-12 10:55:00,10.71,10.72,10.71,10.72,7600.0,10.71,10.72,10.71,10.72,7600.0
2012-11-12 11:00:00,10.72,10.74,10.72,10.74,9600.0,10.72,10.74,10.72,10.74,9600.0
2012-11-12 11:05:00,10.74,10.76,10.74,10.74,13200.0,10.74,10.76,10.74,10.74,13200.0
2012-11-12 11:10:00,10.75,10.75,10.74,10.74,16800.0,10.75,10.75,10.74,10.74,16800.0
2012-11-12 11:15:00,10.74,10.74,10.74,10.74,12800.0,10.74,10.74,10.74,10.74,12800.0
2012-11-12 11:20:00,10.74,10.74,10.7,10.7,32000.0,10.74,10.74,10.7,10.7,32000.0
2012-11-12 11:25:00,10.7,10.7,10.68,10.68,21200.0,10.7,10.7,10.68,10.68,21200.0
2012-11-12 11:30:00,10.68,10.7,10.67,10.7,10800.0,10.68,10.7,10.67,10.7,10800.0
2012-11-12 11:35:00,10.71,10.72,10.7,10.71,20000.0,10.71,10.72,10.7,10.71,20000.0
2012-11-12 11:40:00,10.72,10.72,10.69,10.7,83600.0,10.72,10.72,10.69,10.7,83600.0
2012-11-12 11:45:00,10.69,10.72,10.69,10.7,13200.0,10.69,10.72,10.69,10.7,13200.0
2012-11-12 11:50:00,10.69,10.69,10.65,10.66,10400.0,10.69,10.69,10.65,10.66,10400.0
2012-11-12 11:55:00,10.66,10.66,10.65,10.65,10000.0,10.66,10.66,10.65,10.65,10000.0
2012-11-12 12:00:00,10.65,10.67,10.65,10.65,15200.0,10.65,10.67,10.65,10.65,15200.0
2012-11-12 12:05:00,10.65,10.65,10.62,10.63,20800.0,10.65,10.65,10.62,10.63,20800.0
2012-11-12 12:10:00,10.63,10.66,10.63,10.65,14400.0,10.63,10.66,10.63,10.65,14400.0
2012-11-12 12:15:00,10.65,10.66,10.65,10.65,9200.0,10.65,10.66,10.65,10.65,9200.0
2012-11-12 12:20:00,10.65,10.65,10.62,10.63,18400.0,10.65,10.65,10.62,10.63,18400.0
2012-11-12 12:25:00,10.63,10.65,10.63,10.63,8400.0,10.63,10.65,10.63,10.63,8400.0
2012-11-12 12:30:00,10.63,10.67,10.63,10.67,25200.0,10.63,10.67,10.63,10.67,25200.0
2012-11-12 12:35:00,10.67,10.68,10.67,10.67,13600.0,10.67,10.68,10.67,10.67,13600.0
2012-11-12 12:40:00,10.67,10.68,10.67,10.67,11200.0,10.67,10.68,10.67,10.67,11200.0
2012-11-12 12:45:00,10.67,10.68,10.66,10.67,26800.0,10.67,10.68,10.66,10.67,26800.0
2012-11-12 12:50:00,10.67,10.68,10.67,10.67,10400.0,10.67,10.68,10.67,10.67,10400.0
2012-11-12 12:55:00,10.66,10.67,10.64,10.65,23600.0,10.66,10.67,10.64,10.65,23600.0
2012-11-12 13:00:00,10.65,10.68,10.65,10.67,21200.0,10.65,10.68,10.65,10.67,21200.0
2012-11-12 13:05:00,10.67,10.68,10.66,10.67,15600.0,10.67,10.68,10.66,10.67,15600.0
2012-11-12 13:10:00,10.67,10.68,10.67,10.67,9600.0,10.67,10.68,10.67,10.67,9600.0
2012-11-12 13:15:00,10.67,10.68,10.67,10.67,28400.0,10.67,10.68,10.67,10.67,28400.0
2012-11-12 13:20:00,10.68,10.68,10.66,10.67,9200.0,10.68,10.68,10.66,10.67,9200.0
2012-11-12 13:25:00,10.67,10.67,10.65,10.65,12000.0,10.67,10.67,10.65,10.65,12000.0
2012-11-12 13:30:00,10.65,10.65,10.62,10.63,12000.0,10.65,10.65,10.62,10.63,12000.0
2012-11-12 13:35:00,10.63,10.65,10.63,10.63,18400.0,10.63,10.65,10.63,10.63,18400.0
2012-11-12 13:40:00,10.63,10.63,10.6,10.61,9600.0,10.63,10.63,10.6,10.61,9600.0
2012-11-12 13:45:00,10.6,10.61,10.59,10.6,22400.0,10.6,10.61,10.59,10.6,22400.0
2012-11-12 13:50:00,10.61,10.62,10.6,10.62,14800.0,10.61,10.62,10.6,10.62,14800.0
2012-11-12 13:55:00,10.62,10.63,10.61,10.63,6000.0,10.62,10.63,10.61,10.63,6000.0
2012-11-12 14:00:00,10.62,10.64,10.6,10.61,23200.0,10.62,10.64,10.6,10.61,23200.0
2012-11-12 14:05:00,10.61,10.61,10.59,10.6,14000.0,10.61,10.61,10.59,10.6,14000.0
2012-11-12 14:10:00,10.61,10.62,10.6,10.61,28400.0,10.61,10.62,10.6,10.61,28400.0
2012-11-12 14:15:00,10.6,10.61,10.6,10.61,19200.0,10.6,10.61,10.6,10.61,19200.0
2012-11-12 14:20:00,10.61,10.63,10.61,10.63,22800.0,10.61,10.63,10.61,10.63,22800.0
2012-11-12 14:25:00,10.63,10.65,10.63,10.65,26000.0,10.63,10.65,10.63,10.65,26000.0
2012-11-12 14:30:00,10.65,10.65,10.63,10.65,25600.0,10.65,10.65,10.63,10.65,25600.0
2012-11-12 14:35:00,10.65,10.66,10.65,10.65,28400.0,10.65,10.66,10.65,10.65,28400.0
2012-11-12 14:40:00,10.65,10.66,10.65,10.65,30800.0,10.65,10.66,10.65,10.65,30800.0
2012-11-12 14:45:00,10.64,10.67,10.64,10.66,28800.0,10.64,10.67,10.64,10.66,28800.0
2012-11-12 14:50:00,10.66,10.67,10.66,10.67,26800.0,10.66,10.67,10.66,10.67,26800.0
2012-11-12 14:55:00,10.67,10.71,10.67,10.71,29200.0,10.67,10.71,10.67,10.71,29200.0
2012-11-12 15:00:00,10.71,10.71,10.67,10.68,56800.0,10.71,10.71,10.67,10.68,56800.0
2012-11-12 15:05:00,10.68,10.69,10.67,10.68,36800.0,10.68,10.69,10.67,10.68,36800.0
2012-11-12 15:10:00,10.68,10.7,10.68,10.68,47600.0,10.68,10.7,10.68,10.68,47600.0
2012-11-12 15:15:00,10.68,10.7,10.68,10.69,32000.0,10.68,10.7,10.68,10.69,32000.0
2012-11-12 15:20:00,10.69,10.69,10.67,10.67,44800.0,10.69,10.69,10.67,10.67,44800.0
2012-11-12 15:25:00,10.68,10.68,10.65,10.65,36800.0,10.68,10.68,10.65,10.65,36800.0
2012-11-12 15:30:00,10.66,10.68,10.65,10.68,74400.0,10.66,10.68,10.65,10.68,74400.0
2012-11-12 15:35:00,10.68,10.68,10.65,10.66,95200.0,10.68,10.68,10.65,10.66,95200.0
2012-11-12 15:40:00,10.66,10.68,10.65,10.68,56400.0,10.66,10.68,10.65,10.68,56400.0
2012-11-12 15:45:00,10.68,10.69,10.67,10.67,40400.0,10.68,10.69,10.67,10.67,40400.0
2012-11-12 15:50:00,10.67,10.69,10.67,10.68,64800.0,10.67,10.69,10.67,10.68,64800.0
2012-11-12 15:55:00,10.68,10.68,10.66,10.67,39200.0,10.68,10.68,10.66,10.67,39200.0
2012-11-13 09:30:00,10.63,10.68,10.63,10.67,8400.0,10.63,10.68,10.63,10.67,8400.0
2012-11-13 09:35:00,10.65,10.66,10.63,10.66,20000.0,10.65,10.66,10.63,10.66,20000.0
2012-11-13 09:40:00,10.66,10.68,10.63,10.66,20400.0,10.66,10.68,10.63,10.66,20400.0
2012-11-13 09:45:00,10.67,10.69,10.67,10.69,9600.0,10.67,10.69,10.67,10.69,9600.0
2012-11-13 09:50:00,10.69,10.69,10.66,10.69,24400.0,10.69,10.69,10.66,10.69,24400.0
2012-11-13 09:55:00,10.68,10.69,10.67,10.68,28000.0,10.68,10.69,10.67,10.68,28000.0
2012-11-13 10:00:00,10.69,10.69,10.65,10.65,222400.0,10.69,10.69,10.65,10.65,222400.0
2012-11-13 10:05:00,10.65,10.66,10.63,10.65,58800.0,10.65,10.66,10.63,10.65,58800.0
2012-11-13 10:10:00,10.65,10.67,10.64,10.66,44400.0,10.65,10.67,10.64,10.66,44400.0
2012-11-13 10:15:00,10.66,10.66,10.63,10.66,34000.0,10.66,10.66,10.63,10.66,34000.0
2012-11-13 10:20:00,10.66,10.67,10.65,10.65,34000.0,10.66,10.67,10.65,10.65,34000.0
2012-11-13 10:25:00,10.65,10.65,10.65,10.65,23200.0,10.65,10.65,10.65,10.65,23200.0
2012-11-13 10:30:00,10.65,10.65,10.63,10.65,19200.0,10.65,10.65,10.63,10.65,19200.0
2012-11-13 10:35:00,10.65,10.66,10.64,10.66,14400.0,10.65,10.66,10.64,10.66,14400.0
2012-11-13 10:40:00,10.65,10.66,10.63,10.64,24800.0,10.65,10.66,10.63,10.64,24800.0
2012-11-13 10:45:00,10.64,10.65,10.63,10.65,16800.0,10.64,10.65,10.63,10.65,16800.0
2012-11-13 10:50:00,10.65,10.67,10.62,10.65,45600.0,10.65,10.67,10.62,10.65,45600.0
2012-11-13 10:55:00,10.67,10.7,10.67,10.69,27200.0,10.67,10.7,10.67,10.69,27200.0
2012-11-13 11:00:00,10.69,10.69,10.68,10.69,20400.0,10.69,10.69,10.68,10.69,20400.0
2012-11-13 11:05:00,10.69,10.69,10.67,10.67,8800.0,10.69,10.69,10.67,10.67,8800.0
2012-11-13 11:10:00,10.67,10.68,10.63,10.63,17200.0,10.67,10.68,10.63,10.63,17200.0
2012-11-13 11:15:00,10.63,10.63,10.62,10.62,10400.0,10.63,10.63,10.62,10.62,10400.0
2012-11-13 11:20:00,10.62,10.64,10.62,10.63,24000.0,10.62,10.64,10.62,10.63,24000.0
2012-11-13 11:25:00,10.63,10.63,10.62,10.63,13600.0,10.63,10.63,10.62,10.63,13600.0
2012-11-13 11:30:00,10.63,10.63,10.61,10.63,18400.0,10.63,10.63,10.61,10.63,18400.0
2012-11-13 11:35:00,10.63,10.64,10.62,10.64,29600.0,10.63,10.64,10.62,10.64,29600.0
2012-11-13 11:40:00,10.63,10.65,10.63,10.65,14800.0,10.63,10.65,10.63,10.65,14800.0
2012-11-13 11:45:00,10.64,10.64,10.62,10.62,18800.0,10.64,10.64,10.62,10.62,18800.0
2012-11-13 11:50:00,10.61,10.63,10.6,10.63,26400.0,10.61,10.63,10.6,10.63,26400.0
2012-11-13 11:55:00,10.63,10.63,10.63,10.63,28400.0,10.63,10.63,10.63,10.63,28400.0
2012-11-13 12:00:00,10.63,10.63,10.62,10.62,15200.0,10.63,10.63,10.62,10.62,15200.0
2012-11-13 12:05:00,10.62,10.63,10.61,10.61,6800.0,10.62,10.63,10.61,10.61,6800.0
2012-11-13 12:10:00,10.6,10.62,10.6,10.62,5600.0,10.6,10.62,10.6,10.62,5600.0
2012-11-13 12:15:00,10.62,10.64,10.62,10.64,5200.0,10.62,10.64,10.62,10.64,5200.0
2012-11-13 12:20:00,10.63,10.63,10.62,10.62,12000.0,10.63,10.63,10.62,10.62,12000.0
2012-11-13 12:25:00,10.62,10.62,10.6,10.61,9600.0,10.62,10.62,10.6,10.61,9600.0
2012-11-13 12:30:00,10.61,10.61,10.58,10.58,20000.0,10.61,10.61,10.58,10.58,20000.0
2012-11-13 12:35:00,10.58,10.58,10.54,10.56,14000.0,10.58,10.58,10.54,10.56,14000.0
2012-11-13 12:40:00,10.56,10.56,10.54,10.54,19600.0,10.56,10.56,10.54,10.54,19600.0
2012-11-13 12:45:00,10.55,10.58,10.54,10.58,33200.0,10.55,10.58,10.54,10.58,33200.0
2012-11-13 12:50:00,10.58,10.59,10.58,10.59,6400.0,10.58,10.59,10.58,10.59,6400.0
2012-11-13 12:55:00,10.58,10.59,10.58,10.59,6800.0,10.58,10.59,10.58,10.59,6800.0
2012-11-13 13:00:00,10.59,10.59,10.58,10.59,10000.0,10.59,10.59,10.58,10.59,10000.0
2012-11-13 13:05:00,10.6,10.65,10.6,10.65,21600.0,10.6,10.65,10.6,10.65,21600.0
2012-11-13 13:10:00,10.65,10.65,10.63,10.63,42800.0,10.65,10.65,10.63,10.63,42800.0
2012-11-13 13:15:00,10.63,10.63,10.63,10.63,6000.0,10.63,10.63,10.63,10.63,6000.0
2012-11-13 13:20:00,10.63,10.63,10.61,10.61,12800.0,10.63,10.63,10.61,10.61,12800.0
2012-11-13 13:25:00,10.6,10.61,10.59,10.6,25200.0,10.6,10.61,10.59,10.6,25200.0
2012-11-13 13:30:00,10.6,10.62,10.6,10.62,108000.0,10.6,10.62,10.6,10.62,108000.0
2012-11-13 13:35:00,10.62,10.66,10.62,10.64,75600.0,10.62,10.66,10.62,10.64,75600.0
2012-11-13 13:40:00,10.63,10.65,10.62,10.65,51200.0,10.63,10.65,10.62,10.65,51200.0
2012-11-13 13:45:00,10.65,10.65,10.61,10.62,16400.0,10.65,10.65,10.61,10.62,16400.0
2012-11-13 13:50:00,10.62,10.64,10.61,10.64,17600.0,10.62,10.64,10.61,10.64,17600.0
2012-11-13 13:55:00,10.64,10.65,10.63,10.64,36400.0,10.64,10.65,10.63,10.64,36400.0
2012-11-13 14:00:00,10.64,10.64,10.62,10.62,23600.0,10.64,10.64,10.62,10.62,23600.0
2012-11-13 14:05:00,10.62,10.62,10.59,10.61,16800.0,10.62,10.62,10.59,10.61,16800.0
2012-11-13 14:10:00,10.61,10.61,10.6,10.6,8000.0,10.61,10.61,10.6,10.6,8000.0
2012-11-13 14:15:00,10.61,10.65,10.61,10.65,63600.0,10.61,10.65,10.61,10.65,63600.0
2012-11-13 14:20:00,10.65,10.65,10.6,10.62,46000.0,10.65,10.65,10.6,10.62,46000.0
2012-11-13 14:25:00,10.62,10.65,10.62,10.65,22400.0,10.62,10.65,10.62,10.65,22400.0
2012-11-13 14:30:00,10.65,10.67,10.65,10.66,22800.0,10.65,10.67,10.65,10.66,22800.0
2012-11-13 14:35:00,10.67,10.7,10.66,10.7,104400.0,10.67,10.7,10.66,10.7,104400.0
2012-11-13 14:40:00,10.7,10.71,10.68,10.69,69200.0,10.7,10.71,10.68,10.69,69200.0
2012-11-13 14:45:00,10.7,10.7,10.65,10.65,21200.0,10.7,10.7,10.65,10.65,21200.0
2012-11-13 14:50:00,10.66,10.66,10.64,10.64,17600.0,10.66,10.66,10.64,10.64,17600.0
2012-11-13 14:55:00,10.65,10.69,10.65,10.69,84800.0,10.65,10.69,10.65,10.69,84800.0
2012-11-13 15:00:00,10.69,10.7,10.68,10.69,59200.0,10.69,10.7,10.68,10.69,59200.0
2012-11-13 15:05:00,10.68,10.71,10.68,10.7,105600.0,10.68,10.71,10.68,10.7,105600.0
2012-11-13 15:10:00,10.7,10.7,10.66,10.66,10400.0,10.7,10.7,10.66,10.66,10400.0
2012-11-13 15:15:00,10.66,10.67,10.63,10.65,68400.0,10.66,10.67,10.63,10.65,68400.0
2012-11-13 15:20:00,10.65,10.65,10.62,10.63,47600.0,10.65,10.65,10.62,10.63,47600.0
2012-11-13 15:25:00,10.63,10.67,10.63,10.65,34000.0,10.63,10.67,10.63,10.65,34000.0
2012-11-13 15:30:00,10.65,10.67,10.65,10.67,25600.0,10.65,10.67,10.65,10.67,25600.0
2012-11-13 15:35:00,10.67,10.67,10.63,10.64,36800.0,10.67,10.67,10.63,10.64,36800.0
2012-11-13 15:40:00,10.65,10.65,10.63,10.63,47600.0,10.65,10.65,10.63,10.63,47600.0
2012-11-13 15:45:00,10.63,10.66,10.63,10.64,69200.0,10.63,10.66,10.63,10.64,69200.0
2012-11-13 15:50:00,10.64,10.66,10.63,10.65,100400.0,10.64,10.66,10.63,10.65,100400.0
2012-11-13 15:55:00,10.65,10.65,10.63,10.64,145600.0,10.65,10.65,10.63,10.64,145600.0
2012-11-14 09:30:00,10.64,10.64,10.51,10.53,36000.0,10.64,10.64,10.51,10.53,36000.0
2012-11-14 09:35:00,10.53,10.53,10.49,10.49,19200.0,10.53,10.53,10.49,10.49,19200.0
2012-11-14 09:40:00,10.51,10.63,10.49,10.63,46400.0,10.51,10.63,10.49,10.63,46400.0
2012-11-14 09:45:00,10.63,10.67,10.62,10.67,36400.0,10.63,10.67,10.62,10.67,36400.0
2012-11-14 09:50:00,10.67,10.68,10.64,10.67,25200.0,10.67,10.68,10.64,10.67,25200.0
2012-11-14 09:55:00,10.68,10.68,10.65,10.65,7600.0,10.68,10.68,10.65,10.65,7600.0
2012-11-14 10:00:00,10.64,10.64,10.61,10.61,6000.0,10.64,10.64,10.61,10.61,6000.0
2012-11-14 10:05:00,10.61,10.66,10.61,10.65,14800.0,10.61,10.66,10.61,10.65,14800.0
2012-11-14 10:10:00,10.65,10.65,10.63,10.63,14800.0,10.65,10.65,10.63,10.63,14800.0
2012-11-14 10:15:00,10.63,10.65,10.62,10.64,36800.0,10.63,10.65,10.62,10.64,36800.0
2012-11-14 10:20:00,10.65,10.65,10.62,10.63,13200.0,10.65,10.65,10.62,10.63,13200.0
2012-11-14 10:25:00,10.63,10.65,10.63,10.65,10800.0,10.63,10.65,10.63,10.65,10800.0
2012-11-14 10:30:00,10.65,10.65,10.64,10.65,7600.0,10.65,10.65,10.64,10.65,7600.0
2012-11-14 10:35:00,10.65,10.65,10.62,10.62,12800.0,10.65,10.65,10.62,10.62,12800.0
2012-11-14 10:40:00,10.63,10.63,10.62,10.62,24000.0,10.63,10.63,10.62,10.62,24000.0
2012-11-14 10:45:00,10.63,10.64,10.62,10.63,43200.0,10.63,10.64,10.62,10.63,43200.0
2012-11-14 10:50:00,10.63,10.64,10.62,10.63,48400.0,10.63,10.64,10.62,10.63,48400.0
2012-11-14 10:55:00,10.63,10.64,10.62,10.64,28800.0,10.63,10.64,10.62,10.64,28800.0
2012-11-14 11:00:00,10.64,10.65,10.62,10.65,48000.0,10.64,10.65,10.62,10.65,48000.0
2012-11-14 11:05:00,10.64,10.68,10.64,10.67,23200.0,10.64,10.68,10.64,10.67,23200.0
2012-11-14 11:10:00,10.67,10.67,10.64,10.65,19200.0,10.67,10.67,10.64,10.65,19200.0
2012-11-14 11:15:00,10.65,10.65,10.64,10.65,13600.0,10.65,10.65,10.64,10.65,13600.0
2012-11-14 11:20:00,10.64,10.64,10.61,10.62,48000.0,10.64,10.64,10.61,10.62,48000.0
2012-11-14 11:25:00,10.62,10.63,10.61,10.62,21200.0,10.62,10.63,10.61,10.62,21200.0
2012-11-14 11:30:00,10.62,10.64,10.61,10.61,14400.0,10.62,10.64,10.61,10.61,14400.0
2012-11-14 11:35:00,10.59,10.6,10.59,10.59,10400.0,10.59,10.6,10.59,10.59,10400.0
2012-11-14 11:40:00,10.59,10.6,10.59,10.6,8800.0,10.59,10.6,10.59,10.6,8800.0
2012-11-14 11:45:00,10.6,10.6,10.58,10.58,12400.0,10.6,10.6,10.58,10.58,12400.0
2012-11-14 11:50:00,10.58,10.6,10.58,10.58,15200.0,10.58,10.6,10.58,10.58,15200.0
2012-11-14 11:55:00,10.59,10.59,10.56,10.59,10000.0,10.59,10.59,10.56,10.59,10000.0
2012-11-14 12:00:00,10.59,10.59,10.56,10.59,13200.0,10.59,10.59,10.56,10.59,13200.0
2012-11-14 12:05:00,10.58,10.58,10.56,10.56,18000.0,10.58,10.58,10.56,10.56,18000.0
2012-11-14 12:10:00,10.56,10.58,10.56,10.57,24400.0,10.56,10.58,10.56,10.57,24400.0
2012-11-14 12:15:00,10.56,10.58,10.56,10.56,22800.0,10.56,10.58,10.56,10.56,22800.0
2012-11-14 12:20:00,10.57,10.58,10.56,10.57,12000.0,10.57,10.58,10.56,10.57,12000.0
2012-11-14 12:25:00,10.57,10.59,10.57,10.58,13200.0,10.57,10.59,10.57,10.58,13200.0
2012-11-14 12:30:00,10.57,10.58,10.56,10.56,16000.0,10.57,10.58,10.56,10.56,16000.0
2012-11-14 12:35:00,10.56,10.59,10.56,10.57,8400.0,10.56,10.59,10.56,10.57,8400.0
2012-11-14 12:40:00,10.58,10.58,10.55,10.55,12400.0,10.58,10.58,10.55,10.55,12400.0
2012-11-14 12:45:00,10.55,10.55,10.54,10.55,12800.0,10.55,10.55,10.54,10.55,12800.0
2012-11-14 12:50:00,10.55,10.58,10.55,10.58,16800.0,10.55,10.58,10.55,10.58,16800.0
2012-11-14 12:55:00,10.58,10.59,10.57,10.57,14800.0,10.58,10.59,10.57,10.57,14800.0
2012-11-14 13:00:00,10.56,10.56,10.55,10.56,14800.0,10.56,10.56,10.55,10.56,14800.0
2012-11-14 13:05:00,10.56,10.58,10.56,10.58,55600.0,10.56,10.58,10.56,10.58,55600.0
2012-11-14 13:10:00,10.57,10.6,10.57,10.58,15600.0,10.57,10.6,10.57,10.58,15600.0
2012-11-14 13:15:00,10.59,10.59,10.57,10.58,12000.0,10.59,10.59,10.57,10.58,12000.0
2012-11-14 13:20:00,10.58,10.59,10.57,10.58,12400.0,10.58,10.59,10.57,10.58,12400.0
2012-11-14 13:25:00,10.59,10.6,10.58,10.6,7200.0,10.59,10.6,10.58,10.6,7200.0
2012-11-14 13:30:00,10.59,10.6,10.59,10.59,2800.0,10.59,10.6,10.59,10.59,2800.0
2012-11-14 13:35:00,10.6,10.62,10.59,10.62,10800.0,10.6,10.62,10.59,10.62,10800.0
2012-11-14 13:40:00,10.61,10.61,10.59,10.6,15600.0,10.61,10.61,10.59,10.6,15600.0
2012-11-14 13:45:00,10.6,10.61,10.6,10.61,8800.0,10.6,10.61,10.6,10.61,8800.0
2012-11-14 13:50:00,10.6,10.61,10.59,10.6,11200.0,10.6,10.61,10.59,10.6,11200.0
2012-11-14 13:55:00,10.61,10.63,10.6,10.62,17200.0,10.61,10.63,10.6,10.62,17200.0
2012-11-14 14:00:00,10.6,10.62,10.6,10.62,17200.0,10.6,10.62,10.6,10.62,17200.0
2012-11-14 14:05:00,10.62,10.63,10.62,10.62,8800.0,10.62,10.63,10.62,10.62,8800.0
2012-11-14 14:10:00,10.62,10.62,10.59,10.59,27200.0,10.62,10.62,10.59,10.59,27200.0
2012-11-14 14:15:00,10.59,10.59,10.56,10.56,3200.0,10.59,10.59,10.56,10.56,3200.0
2012-11-14 14:20:00,10.56,10.56,10.54,10.54,10000.0,10.56,10.56,10.54,10.54,10000.0
2012-11-14 14:25:00,10.54,10.55,10.53,10.54,9600.0,10.54,10.55,10.53,10.54,9600.0
2012-11-14 14:30:00,10.55,10.56,10.54,10.55,32000.0,10.55,10.56,10.54,10.55,32000.0
2012-11-14 14:35:00,10.55,10.56,10.55,10.55,7200.0,10.55,10.56,10.55,10.55,7200.0
2012-11-14 14:40:00,10.55,10.56,10.55,10.55,3600.0,10.55,10.56,10.55,10.55,3600.0
2012-11-14 14:45:00,10.55,10.57,10.54,10.56,13600.0,10.55,10.57,10.54,10.56,13600.0
2012-11-14 14:50:00,10.56,10.56,10.56,10.56,4000.0,10.56,10.56,10.56,10.56,4000.0
2012-11-14 14:55:00,10.56,10.57,10.55,10.56,26400.0,10.56,10.57,10.55,10.56,26400.0
2012-11-14 15:00:00,10.56,10.56,10.55,10.56,22800.0,10.56,10.56,10.55,10.56,22800.0
2012-11-14 15:05:00,10.55,10.56,10.55,10.56,44000.0,10.55,10.56,10.55,10.56,44000.0
2012-11-14 15:10:00,10.56,10.56,10.55,10.56,12000.0,10.56,10.56,10.55,10.56,12000.0
2012-11-14 15:15:00,10.56,10.56,10.54,10.55,21200.0,10.56,10.56,10.54,10.55,21200.0
2012-11-14 15:20:00,10.55,10.55,10.54,10.55,20000.0,10.55,10.55,10.54,10.55,20000.0
2012-11-14 15:25:00,10.55,10.56,10.55,10.55,22400.0,10.55,10.56,10.55,10.55,22400.0
2012-11-14 15:30:00,10.55,10.56,10.54,10.55,22400.0,10.55,10.56,10.54,10.55,22400.0
2012-11-14 15:35:00,10.55,10.56,10.55,10.56,28400.0,10.55,10.56,10.55,10.56,28400.0
2012-11-14 15:40:00,10.55,10.56,10.54,10.55,48000.0,10.55,10.56,10.54,10.55,48000.0
2012-11-14 15:45:00,10.55,10.56,10.53,10.53,33600.0,10.55,10.56,10.53,10.53,33600.0
2012-11-14 15:50:00,10.53,10.56,10.52,10.55,72000.0,10.53,10.56,10.52,10.55,72000.0
2012-11-14 15:55:00,10.55,10.56,10.55,10.55,122400.0,10.55,10.56,10.55,10.55,122400.0
2012-11-15 09:30:00,10.56,10.58,10.54,10.58,9200.0,10.56,10.58,10.54,10.58,9200.0
2012-11-15 09:35:00,10.6,10.64,10.6,10.64,8000.0,10.6,10.64,10.6,10.64,8000.0
2012-11-15 09:40:00,10.64,10.64,10.58,10.58,18400.0,10.64,10.64,10.58,10.58,18400.0
2012-11-15 09:45:00,10.58,10.58,10.54,10.54,12400.0,10.58,10.58,10.54,10.54,12400.0
2012-11-15 09:50:00,10.55,10.56,10.55,10.56,9600.0,10.55,10.56,10.55,10.56,9600.0
2012-11-15 09:55:00,10.56,10.58,10.52,10.54,10800.0,10.56,10.58,10.52,10.54,10800.0
2012-11-15 10:00:00,10.52,10.53,10.51,10.52,14800.0,10.52,10.53,10.51,10.52,14800.0
2012-11-15 10:05:00,10.51,10.57,10.51,10.57,20000.0,10.51,10.57,10.51,10.57,20000.0
2012-11-15 10:10:00,10.56,10.58,10.56,10.58,9600.0,10.56,10.58,10.56,10.58,9600.0
2012-11-15 10:15:00,10.58,10.63,10.58,10.61,16000.0,10.58,10.63,10.58,10.61,16000.0
2012-11-15 10:20:00,10.61,10.61,10.57,10.59,7600.0,10.61,10.61,10.57,10.59,7600.0
2012-11-15 10:25:00,10.58,10.59,10.58,10.58,10000.0,10.58,10.59,10.58,10.58,10000.0
2012-11-15 10:30:00,10.59,10.62,10.58,10.62,18800.0,10.59,10.62,10.58,10.62,18800.0
2012-11-15 10:35:00,10.61,10.61,10.6,10.6,9600.0,10.61,10.61,10.6,10.6,9600.0
2012-11-15 10:40:00,10.6,10.64,10.6,10.64,11600.0,10.6,10.64,10.6,10.64,11600.0
2012-11-15 10:45:00,10.63,10.65,10.62,10.65,31200.0,10.63,10.65,10.62,10.65,31200.0
2012-11-15 10:50:00,10.65,10.65,10.6,10.61,25200.0,10.65,10.65,10.6,10.61,25200.0
2012-11-15 10:55:00,10.61,10.61,10.6,10.6,13600.0,10.61,10.61,10.6,10.6,13600.0
2012-11-15 11:00:00,10.6,10.63,10.58,10.6,29200.0,10.6,10.63,10.58,10.6,29200.0
2012-11-15 11:05:00,10.6,10.61,10.59,10.6,27200.0,10.6,10.61,10.59,10.6,27200.0
2012-11-15 11:10:00,10.6,10.62,10.6,10.62,12000.0,10.6,10.62,10.6,10.62,12000.0
2012-11-15 11:15:00,10.63,10.63,10.6,10.6,19600.0,10.63,10.63,10.6,10.6,19600.0
2012-11-15 11:20:00,10.61,10.63,10.6,10.61,25600.0,10.61,10.63,10.6,10.61,25600.0
2012-11-15 11:25:00,10.63,10.63,10.62,10.63,6800.0,10.63,10.63,10.62,10.63,6800.0
2012-11-15 11:30:00,10.62,10.63,10.62,10.62,20400.0,10.62,10.63,10.62,10.62,20400.0
2012-11-15 11:35:00,10.61,10.61,10.6,10.6,20400.0,10.61,10.61,10.6,10.6,20400.0
2012-11-15 11:40:00,10.6,10.6,10.6,10.6,0.0,10.6,10.6,10.6,10.6,0.0
2012-11-15 11:45:00,10.6,10.61,10.59,10.6,26000.0,10.6,10.61,10.59,10.6,26000.0
2012-11-15 11:50:00,10.6,10.6,10.6,10.6,13600.0,10.6,10.6,10.6,10.6,13600.0
2012-11-15 11:55:00,10.6,10.6,10.54,10.54,43600.0,10.6,10.6,10.54,10.54,43600.0
2012-11-15 12:00:00,10.54,10.54,10.52,10.52,29200.0,10.54,10.54,10.52,10.52,29200.0
2012-11-15 12:05:00,10.53,10.53,10.51,10.52,7600.0,10.53,10.53,10.51,10.52,7600.0
2012-11-15 12:10:00,10.53,10.53,10.5,10.51,5600.0,10.53,10.53,10.5,10.51,5600.0
2012-11-15 12:15:00,10.5,10.5,10.48,10.49,12800.0,10.5,10.5,10.48,10.49,12800.0
2012-11-15 12:20:00,10.48,10.5,10.48,10.49,12800.0,10.48,10.5,10.48,10.49,12800.0
2012-11-15 12:25:00,10.49,10.5,10.48,10.5,10400.0,10.49,10.5,10.48,10.5,10400.0
2012-11-15 12:30:00,10.49,10.51,10.49,10.51,7200.0,10.49,10.51,10.49,10.51,7200.0
2012-11-15 12:35:00,10.51,10.53,10.51,10.53,2400.0,10.51,10.53,10.51,10.53,2400.0
2012-11-15 12:40:00,10.54,10.55,10.53,10.55,14000.0,10.54,10.55,10.53,10.55,14000.0
2012-11-15 12:45:00,10.55,10.56,10.54,10.56,7200.0,10.55,10.56,10.54,10.56,7200.0
2012-11-15 12:50:00,10.56,10.56,10.56,10.56,4400.0,10.56,10.56,10.56,10.56,4400.0
2012-11-15 12:55:00,10.56,10.56,10.55,10.56,11600.0,10.56,10.56,10.55,10.56,11600.0
2012-11-15 13:00:00,10.55,10.56,10.55,10.55,8000.0,10.55,10.56,10.55,10.55,8000.0
2012-11-15 13:05:00,10.56,10.56,10.56,10.56,3600.0,10.56,10.56,10.56,10.56,3600.0
2012-11-15 13:10:00,10.57,10.58,10.56,10.56,11200.0,10.57,10.58,10.56,10.56,11200.0
2012-11-15 13:15:00,10.57,10.57,10.57,10.57,2800.0,10.57,10.57,10.57,10.57,2800.0
2012-11-15 13:20:00,10.57,10.58,10.57,10.58,15200.0,10.57,10.58,10.57,10.58,15200.0
2012-11-15 13:25:00,10.58,10.59,10.58,10.59,5200.0,10.58,10.59,10.58,10.59,5200.0
2012-11-15 13:30:00,10.59,10.59,10.59,10.59,7200.0,10.59,10.59,10.59,10.59,7200.0
2012-11-15 13:35:00,10.58,10.61,10.58,10.61,79200.0,10.58,10.61,10.58,10.61,79200.0
2012-11-15 13:40:00,10.61,10.62,10.6,10.6,74000.0,10.61,10.62,10.6,10.6,74000.0
2012-11-15 13:45:00,10.59,10.59,10.56,10.57,17200.0,10.59,10.59,10.56,10.57,17200.0
2012-11-15 13:50:00,10.57,10.59,10.57,10.59,22000.0,10.57,10.59,10.57,10.59,22000.0
2012-11-15 13:55:00,10.59,10.59,10.57,10.57,11200.0,10.59,10.59,10.57,10.57,11200.0
2012-11-15 14:00:00,10.57,10.58,10.54,10.54,13600.0,10.57,10.58,10.54,10.54,13600.0
2012-11-15 14:05:00,10.54,10.56,10.54,10.54,17200.0,10.54,10.56,10.54,10.54,17200.0
2012-11-15 14:10:00,10.52,10.55,10.52,10.55,12400.0,10.52,10.55,10.52,10.55,12400.0
2012-11-15 14:15:00,10.55,10.55,10.54,10.55,6800.0,10.55,10.55,10.54,10.55,6800.0
2012-11-15 14:20:00,10.55,10.56,10.55,10.55,13600.0,10.55,10.56,10.55,10.55,13600.0
2012-11-15 14:25:00,10.55,10.55,10.55,10.55,17200.0,10.55,10.55,10.55,10.55,17200.0
2012-11-15 14:30:00,10.55,10.56,10.55,10.55,31600.0,10.55,10.56,10.55,10.55,31600.0
2012-11-15 14:35:00,10.55,10.55,10.54,10.55,25200.0,10.55,10.55,10.54,10.55,25200.0
2012-11-15 14:40:00,10.55,10.55,10.53,10.54,17200.0,10.55,10.55,10.53,10.54,17200.0
2012-11-15 14:45:00,10.54,10.56,10.54,10.54,17600.0,10.54,10.56,10.54,10.54,17600.0
2012-11-15 14:50:00,10.54,10.56,10.53,10.55,42000.0,10.54,10.56,10.53,10.55,42000.0
2012-11-15 14:55:00,10.55,10.57,10.54,10.55,44000.0,10.55,10.57,10.54,10.55,44000.0
2012-11-15 15:00:00,10.54,10.55,10.5,10.5,27600.0,10.54,10.55,10.5,10.5,27600.0
2012-11-15 15:05:00,10.5,10.53,10.5,10.52,41200.0,10.5,10.53,10.5,10.52,41200.0
2012-11-15 15:10:00,10.52,10.53,10.51,10.52,17600.0,10.52,10.53,10.51,10.52,17600.0
2012-11-15 15:15:00,10.52,10.54,10.52,10.53,16800.0,10.52,10.54,10.52,10.53,16800.0
2012-11-15 15:20:00,10.53,10.54,10.53,10.54,19200.0,10.53,10.54,10.53,10.54,19200.0
2012-11-15 15:25:00,10.54,10.55,10.53,10.54,33600.0,10.54,10.55,10.53,10.54,33600.0
2012-11-15 15:30:00,10.53,10.53,10.5,10.5,18000.0,10.53,10.53,10.5,10.5,18000.0
2012-11-15 15:35:00,10.5,10.53,10.5,10.53,63600.0,10.5,10.53,10.5,10.53,63600.0
2012-11-15 15:40:00,10.53,10.55,10.53,10.54,42400.0,10.53,10.55,10.53,10.54,42400.0
2012-11-15 15:45:00,10.54,10.58,10.54,10.56,46800.0,10.54,10.58,10.54,10.56,46800.0
2012-11-15 15:50:00,10.56,10.56,10.54,10.56,58400.0,10.56,10.56,10.54,10.56,58400.0
2012-11-15 15:55:00,10.56,10.59,10.56,10.56,86400.0,10.56,10.59,10.56,10.56,86400.0
2012-11-16 09:30:00,10.52,10.56,10.47,10.55,108000.0,10.52,10.56,10.47,10.55,108000.0
2012-11-16 09:35:00,10.54,10.57,10.49,10.49,14400.0,10.54,10.57,10.49,10.49,14400.0
2012-11-16 09:40:00,10.48,10.5,10.46,10.47,14400.0,10.48,10.5,10.46,10.47,14400.0
2012-11-16 09:45:00,10.49,10.49,10.46,10.46,12400.0,10.49,10.49,10.46,10.46,12400.0
2012-11-16 09:50:00,10.47,10.48,10.46,10.46,5200.0,10.47,10.48,10.46,10.46,5200.0
2012-11-16 09:55:00,10.46,10.46,10.43,10.44,18400.0,10.46,10.46,10.43,10.44,18400.0
2012-11-16 10:00:00,10.45,10.45,10.44,10.45,36000.0,10.45,10.45,10.44,10.45,36000.0
2012-11-16 10:05:00,10.44,10.45,10.44,10.45,10400.0,10.44,10.45,10.44,10.45,10400.0
2012-11-16 10:10:00,10.45,10.46,10.43,10.44,19200.0,10.45,10.46,10.43,10.44,19200.0
2012-11-16 10:15:00,10.44,10.46,10.44,10.45,19600.0,10.44,10.46,10.44,10.45,19600.0
2012-11-16 10:20:00,10.46,10.48,10.46,10.47,21600.0,10.46,10.48,10.46,10.47,21600.0
2012-11-16 10:25:00,10.47,10.47,10.47,10.47,20000.0,10.47,10.47,10.47,10.47,20000.0
2012-11-16 10:30:00,10.47,10.47,10.46,10.46,12000.0,10.47,10.47,10.46,10.46,12000.0
2012-11-16 10:35:00,10.47,10.48,10.47,10.48,18400.0,10.47,10.48,10.47,10.48,18400.0
2012-11-16 10:40:00,10.49,10.49,10.46,10.47,22000.0,10.49,10.49,10.46,10.47,22000.0
2012-11-16 10:45:00,10.48,10.48,10.47,10.47,14800.0,10.48,10.48,10.47,10.47,14800.0
2012-11-16 10:50:00,10.47,10.47,10.46,10.46,23200.0,10.47,10.47,10.46,10.46,23200.0
2012-11-16 10:55:00,10.47,10.47,10.44,10.45,10400.0,10.47,10.47,10.44,10.45,10400.0
2012-11-16 11:00:00,10.45,10.47,10.45,10.47,12400.0,10.45,10.47,10.45,10.47,12400.0
2012-11-16 11:05:00,10.47,10.47,10.45,10.46,33200.0,10.47,10.47,10.45,10.46,33200.0
2012-11-16 11:10:00,10.46,10.46,10.45,10.46,10400.0,10.46,10.46,10.45,10.46,10400.0
2012-11-16 11:15:00,10.47,10.47,10.45,10.46,20400.0,10.47,10.47,10.45,10.46,20400.0
2012-11-16 11:20:00,10.47,10.48,10.47,10.47,17600.0,10.47,10.48,10.47,10.47,17600.0
2012-11-16 11:25:00,10.47,10.47,10.43,10.45,20800.0,10.47,10.47,10.43,10.45,20800.0
2012-11-16 11:30:00,10.45,10.49,10.45,10.48,17200.0,10.45,10.49,10.45,10.48,17200.0
2012-11-16 11:35:00,10.48,10.48,10.47,10.48,16400.0,10.48,10.48,10.47,10.48,16400.0
2012-11-16 11:40:00,10.47,10.53,10.47,10.47,61600.0,10.47,10.53,10.47,10.47,61600.0
2012-11-16 11:45:00,10.49,10.51,10.49,10.51,32400.0,10.49,10.51,10.49,10.51,32400.0
2012-11-16 11:50:00,10.53,10.54,10.52,10.52,16800.0,10.53,10.54,10.52,10.52,16800.0
2012-11-16 11:55:00,10.52,10.56,10.52,10.56,11200.0,10.52,10.56,10.52,10.56,11200.0
2012-11-16 12:00:00,10.56,10.56,10.54,10.54,11600.0,10.56,10.56,10.54,10.54,11600.0
2012-11-16 12:05:00,10.54,10.54,10.51,10.52,17200.0,10.54,10.54,10.51,10.52,17200.0
2012-11-16 12:10:00,10.53,10.54,10.51,10.51,9600.0,10.53,10.54,10.51,10.51,9600.0
2012-11-16 12:15:00,10.52,10.54,10.52,10.54,1600.0,10.52,10.54,10.52,10.54,1600.0
2012-11-16 12:20:00,10.55,10.55,10.53,10.54,10000.0,10.55,10.55,10.53,10.54,10000.0
2012-11-16 12:25:00,10.55,10.55,10.54,10.54,5200.0,10.55,10.55,10.54,10.54,5200.0
2012-11-16 12:30:00,10.56,10.58,10.55,10.57,8400.0,10.56,10.58,10.55,10.57,8400.0
2012-11-16 12:35:00,10.56,10.56,10.52,10.56,24800.0,10.56,10.56,10.52,10.56,24800.0
2012-11-16 12:40:00,10.56,10.57,10.56,10.56,10000.0,10.56,10.57,10.56,10.56,10000.0
2012-11-16 12:45:00,10.55,10.56,10.51,10.52,24000.0,10.55,10.56,10.51,10.52,24000.0
2012-11-16 12:50:00,10.52,10.55,10.52,10.53,112000.0,10.52,10.55,10.52,10.53,112000.0
2012-11-16 12:55:00,10.54,10.56,10.54,10.55,15600.0,10.54,10.56,10.54,10.55,15600.0
2012-11-16 13:00:00,10.55,10.55,10.54,10.54,4400.0,10.55,10.55,10.54,10.54,4400.0
2012-11-16 13:05:00,10.54,10.57,10.54,10.57,5600.0,10.54,10.57,10.54,10.57,5600.0
2012-11-16 13:10:00,10.56,10.58,10.54,10.54,7200.0,10.56,10.58,10.54,10.54,7200.0
2012-11-16 13:15:00,10.55,10.55,10.52,10.52,5200.0,10.55,10.55,10.52,10.52,5200.0
2012-11-16 13:20:00,10.52,10.55,10.52,10.53,4000.0,10.52,10.55,10.52,10.53,4000.0
2012-11-16 13:25:00,10.53,10.53,10.52,10.52,6800.0,10.53,10.53,10.52,10.52,6800.0
2012-11-16 13:30:00,10.53,10.53,10.52,10.52,6000.0,10.53,10.53,10.52,10.52,6000.0
2012-11-16 13:35:00,10.52,10.53,10.51,10.53,10800.0,10.52,10.53,10.51,10.53,10800.0
2012-11-16 13:40:00,10.53,10.54,10.53,10.54,6000.0,10.53,10.54,10.53,10.54,6000.0
2012-11-16 13:45:00,10.54,10.54,10.53,10.53,4000.0,10.54,10.54,10.53,10.53,4000.0
2012-11-16 13:50:00,10.53,10.55,10.52,10.55,9600.0,10.53,10.55,10.52,10.55,9600.0
2012-11-16 13:55:00,10.54,10.54,10.52,10.53,14400.0,10.54,10.54,10.52,10.53,14400.0
2012-11-16 14:00:00,10.53,10.54,10.53,10.54,8800.0,10.53,10.54,10.53,10.54,8800.0
2012-11-16 14:05:00,10.55,10.56,10.55,10.56,8400.0,10.55,10.56,10.55,10.56,8400.0
2012-11-16 14:10:00,10.56,10.56,10.54,10.54,12400.0,10.56,10.56,10.54,10.54,12400.0
2012-11-16 14:15:00,10.53,10.54,10.53,10.53,6800.0,10.53,10.54,10.53,10.53,6800.0
2012-11-16 14:20:00,10.54,10.54,10.51,10.51,15200.0,10.54,10.54,10.51,10.51,15200.0
2012-11-16 14:25:00,10.51,10.53,10.51,10.53,11600.0,10.51,10.53,10.51,10.53,11600.0
2012-11-16 14:30:00,10.53,10.54,10.51,10.52,22400.0,10.53,10.54,10.51,10.52,22400.0
2012-11-16 14:35:00,10.52,10.52,10.51,10.51,5600.0,10.52,10.52,10.51,10.51,5600.0
2012-11-16 14:40:00,10.51,10.55,10.51,10.55,14400.0,10.51,10.55,10.51,10.55,14400.0
2012-11-16 14:45:00,10.55,10.57,10.55,10.56,16000.0,10.55,10.57,10.55,10.56,16000.0
2012-11-16 14:50:00,10.56,10.59,10.56,10.59,10000.0,10.56,10.59,10.56,10.59,10000.0
2012-11-16 14:55:00,10.59,10.6,10.58,10.59,31600.0,10.59,10.6,10.58,10.59,31600.0
2012-11-16 15:00:00,10.59,10.6,10.59,10.59,18800.0,10.59,10.6,10.59,10.59,18800.0
2012-11-16 15:05:00,10.6,10.61,10.6,10.6,12800.0,10.6,10.61,10.6,10.6,12800.0
2012-11-16 15:10:00,10.6,10.61,10.6,10.61,24800.0,10.6,10.61,10.6,10.61,24800.0
2012-11-16 15:15:00,10.61,10.62,10.61,10.62,17600.0,10.61,10.62,10.61,10.62,17600.0
2012-11-16 15:20:00,10.62,10.62,10.6,10.61,42400.0,10.62,10.62,10.6,10.61,42400.0
2012-11-16 15:25:00,10.61,10.61,10.59,10.59,22800.0,10.61,10.61,10.59,10.59,22800.0
2012-11-16 15:30:00,10.6,10.62,10.59,10.62,30800.0,10.6,10.62,10.59,10.62,30800.0
2012-11-16 15:35:00,10.62,10.63,10.61,10.62,46400.0,10.62,10.63,10.61,10.62,46400.0
2012-11-16 15:40:00,10.62,10.63,10.61,10.63,28000.0,10.62,10.63,10.61,10.63,28000.0
2012-11-16 15:45:00,10.62,10.64,10.61,10.62,70800.0,10.62,10.64,10.61,10.62,70800.0
2012-11-16 15:50:00,10.62,10.63,10.6,10.61,74000.0,10.62,10.63,10.6,10.61,74000.0
2012-11-16 15:55:00,10.61,10.62,10.6,10.61,180800.0,10.61,10.62,10.6,10.61,180800.0
2012-11-19 09:30:00,10.69,10.73,10.65,10.65,21200.0,10.69,10.73,10.65,10.65,21200.0
2012-11-19 09:35:00,10.63,10.72,10.63,10.72,27600.0,10.63,10.72,10.63,10.72,27600.0
2012-11-19 09:40:00,10.72,10.73,10.71,10.71,7600.0,10.72,10.73,10.71,10.71,7600.0
2012-11-19 09:45:00,10.72,10.73,10.69,10.73,11600.0,10.72,10.73,10.69,10.73,11600.0
2012-11-19 09:50:00,10.74,10.75,10.72,10.72,11600.0,10.74,10.75,10.72,10.72,11600.0
2012-11-19 09:55:00,10.72,10.73,10.68,10.73,24800.0,10.72,10.73,10.68,10.73,24800.0
2012-11-19 10:00:00,10.75,10.75,10.68,10.69,15600.0,10.75,10.75,10.68,10.69,15600.0
2012-11-19 10:05:00,10.69,10.69,10.65,10.65,10000.0,10.69,10.69,10.65,10.65,10000.0
2012-11-19 10:10:00,10.65,10.65,10.61,10.61,11200.0,10.65,10.65,10.61,10.61,11200.0
2012-11-19 10:15:00,10.61,10.65,10.61,10.65,32400.0,10.61,10.65,10.61,10.65,32400.0
2012-11-19 10:20:00,10.65,10.67,10.62,10.63,10000.0,10.65,10.67,10.62,10.63,10000.0
2012-11-19 10:25:00,10.63,10.63,10.62,10.62,6400.0,10.63,10.63,10.62,10.62,6400.0
2012-11-19 10:30:00,10.62,10.69,10.62,10.68,16000.0,10.62,10.69,10.62,10.68,16000.0
2012-11-19 10:35:00,10.68,10.68,10.67,10.68,28800.0,10.68,10.68,10.67,10.68,28800.0
2012-11-19 10:40:00,10.68,10.72,10.68,10.72,12400.0,10.68,10.72,10.68,10.72,12400.0
2012-11-19 10:45:00,10.71,10.75,10.71,10.75,15200.0,10.71,10.75,10.71,10.75,15200.0
2012-11-19 10:50:00,10.76,10.78,10.75,10.77,13600.0,10.76,10.78,10.75,10.77,13600.0
2012-11-19 10:55:00,10.76,10.78,10.75,10.78,6800.0,10.76,10.78,10.75,10.78,6800.0
2012-11-19 11:00:00,10.77,10.79,10.77,10.77,22400.0,10.77,10.79,10.77,10.77,22400.0
2012-11-19 11:05:00,10.77,10.79,10.77,10.79,20400.0,10.77,10.79,10.77,10.79,20400.0
2012-11-19 11:10:00,10.78,10.78,10.75,10.77,20400.0,10.78,10.78,10.75,10.77,20400.0
2012-11-19 11:15:00,10.78,10.81,10.77,10.78,18400.0,10.78,10.81,10.77,10.78,18400.0
2012-11-19 11:20:00,10.78,10.81,10.78,10.8,11600.0,10.78,10.81,10.78,10.8,11600.0
2012-11-19 11:25:00,10.8,10.81,10.8,10.81,8400.0,10.8,10.81,10.8,10.81,8400.0
2012-11-19 11:30:00,10.81,10.82,10.8,10.82,7600.0,10.81,10.82,10.8,10.82,7600.0
2012-11-19 11:35:00,10.82,10.82,10.78,10.78,14400.0,10.82,10.82,10.78,10.78,14400.0
2012-11-19 11:40:00,10.77,10.77,10.74,10.74,30400.0,10.77,10.77,10.74,10.74,30400.0
2012-11-19 11:45:00,10.74,10.74,10.72,10.73,7600.0,10.74,10.74,10.72,10.73,7600.0
2012-11-19 11:50:00,10.74,10.74,10.72,10.72,5200.0,10.74,10.74,10.72,10.72,5200.0
2012-11-19 11:55:00,10.72,10.72,10.71,10.71,4000.0,10.72,10.72,10.71,10.71,4000.0
2012-11-19 12:00:00,10.71,10.72,10.71,10.72,4800.0,10.71,10.72,10.71,10.72,4800.0
2012-11-19 12:05:00,10.72,10.72,10.7,10.7,7200.0,10.72,10.72,10.7,10.7,7200.0
2012-11-19 12:10:00,10.7,10.7,10.7,10.7,3200.0,10.7,10.7,10.7,10.7,3200.0
2012-11-19 12:15:00,10.7,10.7,10.69,10.69,17200.0,10.7,10.7,10.69,10.69,17200.0
2012-11-19 12:20:00,10.69,10.71,10.69,10.71,14400.0,10.69,10.71,10.69,10.71,14400.0
2012-11-19 12:25:00,10.71,10.71,10.69,10.69,6000.0,10.71,10.71,10.69,10.69,6000.0
2012-11-19 12:30:00,10.69,10.72,10.69,10.7,10000.0,10.69,10.72,10.69,10.7,10000.0
2012-11-19 12:35:00,10.71,10.72,10.69,10.69,6800.0,10.71,10.72,10.69,10.69,6800.0
2012-11-19 12:40:00,10.7,10.7,10.68,10.68,5200.0,10.7,10.7,10.68,10.68,5200.0
2012-11-19 12:45:00,10.68,10.68,10.67,10.67,3200.0,10.68,10.68,10.67,10.67,3200.0
2012-11-19 12:50:00,10.67,10.69,10.66,10.66,38400.0,10.67,10.69,10.66,10.66,38400.0
2012-11-19 12:55:00,10.66,10.68,10.66,10.67,6000.0,10.66,10.68,10.66,10.67,6000.0
2012-11-19 13:00:00,10.67,10.67,10.66,10.66,8800.0,10.67,10.67,10.66,10.66,8800.0
2012-11-19 13:05:00,10.66,10.66,10.65,10.65,2800.0,10.66,10.66,10.65,10.65,2800.0
2012-11-19 13:10:00,10.66,10.66,10.65,10.65,3200.0,10.66,10.66,10.65,10.65,3200.0
2012-11-19 13:15:00,10.65,10.65,10.65,10.65,6400.0,10.65,10.65,10.65,10.65,6400.0
2012-11-19 13:20:00,10.65,10.66,10.65,10.66,4400.0,10.65,10.66,10.65,10.66,4400.0
2012-11-19 13:25:00,10.66,10.66,10.66,10.66,5600.0,10.66,10.66,10.66,10.66,5600.0
2012-11-19 13:30:00,10.66,10.68,10.66,10.68,6400.0,10.66,10.68,10.66,10.68,6400.0
2012-11-19 13:35:00,10.68,10.69,10.67,10.68,6800.0,10.68,10.69,10.67,10.68,6800.0
2012-11-19 13:40:00,10.68,10.68,10.65,10.65,33600.0,10.68,10.68,10.65,10.65,33600.0
2012-11-19 13:45:00,10.65,10.65,10.62,10.63,47200.0,10.65,10.65,10.62,10.63,47200.0
2012-11-19 13:50:00,10.62,10.62,10.61,10.62,24000.0,10.62,10.62,10.61,10.62,24000.0
2012-11-19 13:55:00,10.62,10.63,10.62,10.63,14000.0,10.62,10.63,10.62,10.63,14000.0
2012-11-19 14:00:00,10.63,10.63,10.62,10.62,12400.0,10.63,10.63,10.62,10.62,12400.0
2012-11-19 14:05:00,10.62,10.65,10.62,10.65,42000.0,10.62,10.65,10.62,10.65,42000.0
2012-11-19 14:10:00,10.65,10.65,10.64,10.65,18400.0,10.65,10.65,10.64,10.65,18400.0
2012-11-19 14:15:00,10.66,10.68,10.66,10.67,14800.0,10.66,10.68,10.66,10.67,14800.0
2012-11-19 14:20:00,10.65,10.66,10.65,10.66,20000.0,10.65,10.66,10.65,10.66,20000.0
2012-11-19 14:25:00,10.66,10.66,10.65,10.65,8000.0,10.66,10.66,10.65,10.65,8000.0
2012-11-19 14:30:00,10.65,10.69,10.65,10.69,30400.0,10.65,10.69,10.65,10.69,30400.0
2012-11-19 14:35:00,10.69,10.69,10.68,10.69,20400.0,10.69,10.69,10.68,10.69,20400.0
2012-11-19 14:40:00,10.69,10.71,10.69,10.71,20400.0,10.69,10.71,10.69,10.71,20400.0
2012-11-19 14:45:00,10.7,10.73,10.7,10.72,6400.0,10.7,10.73,10.7,10.72,6400.0
2012-11-19 14:50:00,10.72,10.73,10.72,10.73,1200.0,10.72,10.73,10.72,10.73,1200.0
2012-11-19 14:55:00,10.72,10.74,10.72,10.73,16000.0,10.72,10.74,10.72,10.73,16000.0
2012-11-19 15:00:00,10.72,10.72,10.72,10.72,7200.0,10.72,10.72,10.72,10.72,7200.0
2012-11-19 15:05:00,10.71,10.71,10.7,10.7,6000.0,10.71,10.71,10.7,10.7,6000.0
2012-11-19 15:10:00,10.7,10.71,10.7,10.71,17200.0,10.7,10.71,10.7,10.71,17200.0
2012-11-19 15:15:00,10.71,10.71,10.7,10.7,6000.0,10.71,10.71,10.7,10.7,6000.0
2012-11-19 15:20:00,10.71,10.71,10.7,10.7,17600.0,10.71,10.71,10.7,10.7,17600.0
2012-11-19 15:25:00,10.7,10.7,10.69,10.7,9600.0,10.7,10.7,10.69,10.7,9600.0
2012-11-19 15:30:00,10.7,10.72,10.7,10.71,19200.0,10.7,10.72,10.7,10.71,19200.0
2012-11-19 15:35:00,10.7,10.71,10.68,10.68,28800.0,10.7,10.71,10.68,10.68,28800.0
2012-11-19 15:40:00,10.68,10.69,10.68,10.68,36000.0,10.68,10.69,10.68,10.68,36000.0
2012-11-19 15:45:00,10.68,10.7,10.68,10.68,64000.0,10.68,10.7,10.68,10.68,64000.0
2012-11-19 15:50:00,10.68,10.72,10.68,10.72,82800.0,10.68,10.72,10.68,10.72,82800.0
2012-11-19 15:55:00,10.73,10.74,10.72,10.74,124000.0,10.73,10.74,10.72,10.74,124000.0
2012-11-20 09:30:00,10.74,10.74,10.7,10.71,25200.0,10.74,10.74,10.7,10.71,25200.0
2012-11-20 09:35:00,10.72,10.74,10.71,10.72,14400.0,10.72,10.74,10.71,10.72,14400.0
2012-11-20 09:40:00,10.71,10.71,10.62,10.62,16000.0,10.71,10.71,10.62,10.62,16000.0
2012-11-20 09:45:00,10.63,10.65,10.6,10.6,40800.0,10.63,10.65,10.6,10.6,40800.0
2012-11-20 09:50:00,10.61,10.61,10.59,10.6,14400.0,10.61,10.61,10.59,10.6,14400.0
2012-11-20 09:55:00,10.6,10.6,10.56,10.56,14400.0,10.6,10.6,10.56,10.56,14400.0
2012-11-20 10:00:00,10.57,10.58,10.56,10.58,17200.0,10.57,10.58,10.56,10.58,17200.0
2012-11-20 10:05:00,10.57,10.57,10.56,10.56,22400.0,10.57,10.57,10.56,10.56,22400.0
2012-11-20 10:10:00,10.56,10.6,10.55,10.6,46800.0,10.56,10.6,10.55,10.6,46800.0
2012-11-20 10:15:00,10.6,10.6,10.57,10.57,14800.0,10.6,10.6,10.57,10.57,14800.0
2012-11-20 10:20:00,10.58,10.58,10.57,10.57,10800.0,10.58,10.58,10.57,10.57,10800.0
2012-11-20 10:25:00,10.56,10.56,10.56,10.56,14800.0,10.56,10.56,10.56,10.56,14800.0
2012-11-20 10:30:00,10.56,10.56,10.55,10.56,31600.0,10.56,10.56,10.55,10.56,31600.0
2012-11-20 10:35:00,10.56,10.57,10.56,10.56,19600.0,10.56,10.57,10.56,10.56,19600.0
2012-11-20 10:40:00,10.56,10.57,10.55,10.55,9600.0,10.56,10.57,10.55,10.55,9600.0
2012-11-20 10:45:00,10.56,10.56,10.55,10.55,21200.0,10.56,10.56,10.55,10.55,21200.0
2012-11-20 10:50:00,10.55,10.55,10.54,10.54,25600.0,10.55,10.55,10.54,10.54,25600.0
2012-11-20 10:55:00,10.54,10.54,10.54,10.54,12800.0,10.54,10.54,10.54,10.54,12800.0
2012-11-20 11:00:00,10.54,10.54,10.53,10.54,14800.0,10.54,10.54,10.53,10.54,14800.0
2012-11-20 11:05:00,10.54,10.56,10.52,10.53,29200.0,10.54,10.56,10.52,10.53,29200.0
2012-11-20 11:10:00,10.54,10.54,10.53,10.54,14800.0,10.54,10.54,10.53,10.54,14800.0
2012-11-20 11:15:00,10.55,10.6,10.54,10.6,32800.0,10.55,10.6,10.54,10.6,32800.0
2012-11-20 11:20:00,10.6,10.63,10.6,10.62,11600.0,10.6,10.63,10.6,10.62,11600.0
2012-11-20 11:25:00,10.62,10.64,10.62,10.62,24800.0,10.62,10.64,10.62,10.62,24800.0
2012-11-20 11:30:00,10.63,10.63,10.62,10.63,18000.0,10.63,10.63,10.62,10.63,18000.0
2012-11-20 11:35:00,10.63,10.63,10.6,10.61,21600.0,10.63,10.63,10.6,10.61,21600.0
2012-11-20 11:40:00,10.62,10.62,10.61,10.62,18800.0,10.62,10.62,10.61,10.62,18800.0
2012-11-20 11:45:00,10.62,10.62,10.61,10.61,8800.0,10.62,10.62,10.61,10.61,8800.0
2012-11-20 11:50:00,10.61,10.61,10.6,10.61,21600.0,10.61,10.61,10.6,10.61,21600.0
2012-11-20 11:55:00,10.61,10.61,10.6,10.6,22800.0,10.61,10.61,10.6,10.6,22800.0
2012-11-20 12:00:00,10.6,10.6,10.59,10.6,11200.0,10.6,10.6,10.59,10.6,11200.0
2012-11-20 12:05:00,10.6,10.61,10.59,10.6,7200.0,10.6,10.61,10.59,10.6,7200.0
2012-11-20 12:10:00,10.6,10.61,10.59,10.59,10400.0,10.6,10.61,10.59,10.59,10400.0
2012-11-20 12:15:00,10.6,10.6,10.57,10.58,24000.0,10.6,10.6,10.57,10.58,24000.0
2012-11-20 12:20:00,10.58,10.6,10.58,10.59,12400.0,10.58,10.6,10.58,10.59,12400.0
2012-11-20 12:25:00,10.59,10.59,10.57,10.58,14400.0,10.59,10.59,10.57,10.58,14400.0
2012-11-20 12:30:00,10.58,10.59,10.57,10.58,19600.0,10.58,10.59,10.57,10.58,19600.0
2012-11-20 12:35:00,10.58,10.58,10.57,10.58,14400.0,10.58,10.58,10.57,10.58,14400.0
2012-11-20 12:40:00,10.58,10.58,10.57,10.57,13200.0,10.58,10.58,10.57,10.57,13200.0
2012-11-20 12:45:00,10.57,10.57,10.57,10.57,12800.0,10.57,10.57,10.57,10.57,12800.0
2012-11-20 12:50:00,10.57,10.58,10.57,10.57,31600.0,10.57,10.58,10.57,10.57,31600.0
2012-11-20 12:55:00,10.57,10.59,10.56,10.58,16800.0,10.57,10.59,10.56,10.58,16800.0
2012-11-20 13:00:00,10.58,10.58,10.55,10.56,17200.0,10.58,10.58,10.55,10.56,17200.0
2012-11-20 13:05:00,10.56,10.58,10.56,10.58,9600.0,10.56,10.58,10.56,10.58,9600.0
2012-11-20 13:10:00,10.57,10.57,10.54,10.56,19600.0,10.57,10.57,10.54,10.56,19600.0
2012-11-20 13:15:00,10.56,10.57,10.56,10.56,8000.0,10.56,10.57,10.56,10.56,8000.0
2012-11-20 13:20:00,10.55,10.56,10.54,10.56,12800.0,10.55,10.56,10.54,10.56,12800.0
2012-11-20 13:25:00,10.55,10.55,10.54,10.54,8000.0,10.55,10.55,10.54,10.54,8000.0
2012-11-20 13:30:00,10.53,10.54,10.53,10.54,8800.0,10.53,10.54,10.53,10.54,8800.0
2012-11-20 13:35:00,10.54,10.56,10.54,10.55,10400.0,10.54,10.56,10.54,10.55,10400.0
2012-11-20 13:40:00,10.54,10.57,10.54,10.56,16400.0,10.54,10.57,10.54,10.56,16400.0
2012-11-20 13:45:00,10.56,10.62,10.56,10.61,35600.0,10.56,10.62,10.56,10.61,35600.0
2012-11-20 13:50:00,10.61,10.63,10.61,10.63,39200.0,10.61,10.63,10.61,10.63,39200.0
2012-11-20 13:55:00,10.63,10.63,10.61,10.62,39600.0,10.63,10.63,10.61,10.62,39600.0
2012-11-20 14:00:00,10.62,10.63,10.61,10.63,10800.0,10.62,10.63,10.61,10.63,10800.0
2012-11-20 14:05:00,10.63,10.63,10.62,10.62,16000.0,10.63,10.63,10.62,10.62,16000.0
2012-11-20 14:10:00,10.62,10.63,10.62,10.62,77600.0,10.62,10.63,10.62,10.62,77600.0
2012-11-20 14:15:00,10.62,10.62,10.59,10.6,26000.0,10.62,10.62,10.59,10.6,26000.0
2012-11-20 14:20:00,10.61,10.61,10.59,10.59,8000.0,10.61,10.61,10.59,10.59,8000.0
2012-11-20 14:25:00,10.59,10.6,10.59,10.6,21600.0,10.59,10.6,10.59,10.6,21600.0
2012-11-20 14:30:00,10.61,10.62,10.61,10.62,5600.0,10.61,10.62,10.61,10.62,5600.0
2012-11-20 14:35:00,10.62,10.63,10.62,10.63,20000.0,10.62,10.63,10.62,10.63,20000.0
2012-11-20 14:40:00,10.63,10.64,10.63,10.63,14800.0,10.63,10.64,10.63,10.63,14800.0
2012-11-20 14:45:00,10.63,10.67,10.63,10.65,7600.0,10.63,10.67,10.63,10.65,7600.0
2012-11-20 14:50:00,10.65,10.68,10.65,10.67,10800.0,10.65,10.68,10.65,10.67,10800.0
2012-11-20 14:55:00,10.68,10.68,10.67,10.68,12800.0,10.68,10.68,10.67,10.68,12800.0
2012-11-20 15:00:00,10.68,10.7,10.68,10.7,23600.0,10.68,10.7,10.68,10.7,23600.0
2012-11-20 15:05:00,10.7,10.72,10.69,10.72,46800.0,10.7,10.72,10.69,10.72,46800.0
2012-11-20 15:10:00,10.73,10.74,10.72,10.73,33200.0,10.73,10.74,10.72,10.73,33200.0
2012-11-20 15:15:00,10.73,10.73,10.71,10.72,32800.0,10.73,10.73,10.71,10.72,32800.0
2012-11-20 15:20:00,10.72,10.73,10.71,10.71,26800.0,10.72,10.73,10.71,10.71,26800.0
2012-11-20 15:25:00,10.71,10.72,10.68,10.71,38400.0,10.71,10.72,10.68,10.71,38400.0
2012-11-20 15:30:00,10.71,10.73,10.7,10.72,38800.0,10.71,10.73,10.7,10.72,38800.0
2012-11-20 15:35:00,10.72,10.72,10.68,10.69,42800.0,10.72,10.72,10.68,10.69,42800.0
2012-11-20 15:40:00,10.69,10.69,10.68,10.68,43200.0,10.69,10.69,10.68,10.68,43200.0
2012-11-20 15:45:00,10.68,10.72,10.68,10.72,72400.0,10.68,10.72,10.68,10.72,72400.0
2012-11-20 15:50:00,10.72,10.73,10.72,10.73,81600.0,10.72,10.73,10.72,10.73,81600.0
2012-11-20 15:55:00,10.73,10.74,10.72,10.74,88000.0,10.73,10.74,10.72,10.74,88000.0
2012-11-21 09:30:00,10.75,10.78,10.75,10.78,8400.0,10.75,10.78,10.75,10.78,8400.0
2012-11-21 09:35:00,10.77,10.79,10.77,10.78,12000.0,10.77,10.79,10.77,10.78,12000.0
2012-11-21 09:40:00,10.77,10.8,10.76,10.79,12800.0,10.77,10.8,10.76,10.79,12800.0
2012-11-21 09:45:00,10.79,10.81,10.79,10.81,21600.0,10.79,10.81,10.79,10.81,21600.0
2012-11-21 09:50:00,10.8,10.8,10.79,10.8,10000.0,10.8,10.8,10.79,10.8,10000.0
2012-11-21 09:55:00,10.8,10.82,10.79,10.82,13600.0,10.8,10.82,10.79,10.82,13600.0
2012-11-21 10:00:00,10.82,10.82,10.78,10.78,2400.0,10.82,10.82,10.78,10.78,2400.0
2012-11-21 10:05:00,10.76,10.76,10.72,10.72,8800.0,10.76,10.76,10.72,10.72,8800.0
2012-11-21 10:10:00,10.71,10.77,10.69,10.69,56400.0,10.71,10.77,10.69,10.69,56400.0
2012-11-21 10:15:00,10.7,10.77,10.7,10.76,34800.0,10.7,10.77,10.7,10.76,34800.0
2012-11-21 10:20:00,10.75,10.75,10.75,10.75,800.0,10.75,10.75,10.75,10.75,800.0
2012-11-21 10:25:00,10.75,10.76,10.74,10.75,18000.0,10.75,10.76,10.74,10.75,18000.0
2012-11-21 10:30:00,10.75,10.82,10.75,10.82,26400.0,10.75,10.82,10.75,10.82,26400.0
2012-11-21 10:35:00,10.82,10.82,10.81,10.81,2400.0,10.82,10.82,10.81,10.81,2400.0
2012-11-21 10:40:00,10.8,10.8,10.76,10.8,15600.0,10.8,10.8,10.76,10.8,15600.0
2012-11-21 10:45:00,10.79,10.79,10.76,10.76,6400.0,10.79,10.79,10.76,10.76,6400.0
2012-11-21 10:50:00,10.75,10.75,10.75,10.75,800.0,10.75,10.75,10.75,10.75,800.0
2012-11-21 10:55:00,10.76,10.76,10.74,10.74,2800.0,10.76,10.76,10.74,10.74,2800.0
2012-11-21 11:00:00,10.75,10.75,10.73,10.74,5600.0,10.75,10.75,10.73,10.74,5600.0
2012-11-21 11:05:00,10.72,10.74,10.72,10.74,6800.0,10.72,10.74,10.72,10.74,6800.0
2012-11-21 11:10:00,10.74,10.76,10.74,10.76,5200.0,10.74,10.76,10.74,10.76,5200.0
2012-11-21 11:15:00,10.76,10.79,10.76,10.79,8800.0,10.76,10.79,10.76,10.79,8800.0
2012-11-21 11:20:00,10.79,10.79,10.79,10.79,0.0,10.79,10.79,10.79,10.79,0.0
2012-11-21 11:25:00,10.77,10.77,10.77,10.77,1600.0,10.77,10.77,10.77,10.77,1600.0
2012-11-21 11:30:00,10.77,10.78,10.76,10.78,4000.0,10.77,10.78,10.76,10.78,4000.0
2012-11-21 11:35:00,10.78,10.8,10.77,10.8,6400.0,10.78,10.8,10.77,10.8,6400.0
2012-11-21 11:40:00,10.8,10.8,10.79,10.79,1200.0,10.8,10.8,10.79,10.79,1200.0
2012-11-21 11:45:00,10.78,10.79,10.78,10.79,800.0,10.78,10.79,10.78,10.79,800.0
2012-11-21 11:50:00,10.78,10.78,10.77,10.77,2800.0,10.78,10.78,10.77,10.77,2800.0
2012-11-21 11:55:00,10.77,10.79,10.77,10.79,4800.0,10.77,10.79,10.77,10.79,4800.0
2012-11-21 12:00:00,10.78,10.8,10.78,10.79,18000.0,10.78,10.8,10.78,10.79,18000.0
2012-11-21 12:05:00,10.8,10.81,10.8,10.81,3600.0,10.8,10.81,10.8,10.81,3600.0
2012-11-21 12:10:00,10.81,10.81,10.81,10.81,2800.0,10.81,10.81,10.81,10.81,2800.0
2012-11-21 12:15:00,10.81,10.81,10.8,10.81,3600.0,10.81,10.81,10.8,10.81,3600.0
2012-11-21 12:20:00,10.81,10.81,10.8,10.81,80400.0,10.81,10.81,10.8,10.81,80400.0
2012-11-21 12:25:00,10.81,10.81,10.8,10.8,3200.0,10.81,10.81,10.8,10.8,3200.0
2012-11-21 12:30:00,10.79,10.79,10.76,10.76,37600.0,10.79,10.79,10.76,10.76,37600.0
2012-11-21 12:35:00,10.76,10.79,10.76,10.79,12800.0,10.76,10.79,10.76,10.79,12800.0
2012-11-21 12:40:00,10.78,10.78,10.78,10.78,800.0,10.78,10.78,10.78,10.78,800.0
2012-11-21 12:45:00,10.78,10.78,10.78,10.78,0.0,10.78,10.78,10.78,10.78,0.0
2012-11-21 12:50:00,10.77,10.77,10.77,10.77,3200.0,10.77,10.77,10.77,10.77,3200.0
2012-11-21 12:55:00,10.78,10.79,10.78,10.78,4800.0,10.78,10.79,10.78,10.78,4800.0
2012-11-21 13:00:00,10.78,10.79,10.78,10.78,3200.0,10.78,10.79,10.78,10.78,3200.0
2012-11-21 13:05:00,10.77,10.77,10.77,10.77,1600.0,10.77,10.77,10.77,10.77,1600.0
2012-11-21 13:10:00,10.78,10.78,10.78,10.78,1600.0,10.78,10.78,10.78,10.78,1600.0
2012-11-21 13:15:00,10.78,10.78,10.77,10.77,3200.0,10.78,10.78,10.77,10.77,3200.0
2012-11-21 13:20:00,10.77,10.77,10.77,10.77,0.0,10.77,10.77,10.77,10.77,0.0
2012-11-21 13:25:00,10.77,10.78,10.77,10.78,2400.0,10.77,10.78,10.77,10.78,2400.0
2012-11-21 13:30:00,10.79,10.79,10.78,10.78,2400.0,10.79,10.79,10.78,10.78,2400.0
2012-11-21 13:35:00,10.76,10.78,10.76,10.78,5200.0,10.76,10.78,10.76,10.78,5200.0
2012-11-21 13:40:00,10.78,10.78,10.78,10.78,1200.0,10.78,10.78,10.78,10.78,1200.0
2012-11-21 13:45:00,10.78,10.8,10.77,10.8,40800.0,10.78,10.8,10.77,10.8,40800.0
2012-11-21 13:50:00,10.8,10.8,10.8,10.8,5200.0,10.8,10.8,10.8,10.8,5200.0
2012-11-21 13:55:00,10.8,10.8,10.79,10.79,5600.0,10.8,10.8,10.79,10.79,5600.0
2012-11-21 14:00:00,10.79,10.79,10.79,10.79,6000.0,10.79,10.79,10.79,10.79,6000.0
2012-11-21 14:05:00,10.79,10.79,10.79,10.79,1600.0,10.79,10.79,10.79,10.79,1600.0
2012-11-21 14:10:00,10.8,10.8,10.77,10.78,25200.0,10.8,10.8,10.77,10.78,25200.0
2012-11-21 14:15:00,10.78,10.78,10.77,10.77,7200.0,10.78,10.78,10.77,10.77,7200.0
2012-11-21 14:20:00,10.77,10.77,10.75,10.75,20400.0,10.77,10.77,10.75,10.75,20400.0
2012-11-21 14:25:00,10.75,10.76,10.74,10.74,9600.0,10.75,10.76,10.74,10.74,9600.0
2012-11-21 14:30:00,10.74,10.74,10.73,10.73,10800.0,10.74,10.74,10.73,10.73,10800.0
2012-11-21 14:35:00,10.74,10.74,10.72,10.73,15600.0,10.74,10.74,10.72,10.73,15600.0
2012-11-21 14:40:00,10.73,10.73,10.72,10.72,7600.0,10.73,10.73,10.72,10.72,7600.0
2012-11-21 14:45:00,10.73,10.74,10.73,10.73,16800.0,10.73,10.74,10.73,10.73,16800.0
2012-11-21 14:50:00,10.73,10.74,10.73,10.74,8400.0,10.73,10.74,10.73,10.74,8400.0
2012-11-21 14:55:00,10.74,10.74,10.73,10.73,28400.0,10.74,10.74,10.73,10.73,28400.0
2012-11-21 15:00:00,10.73,10.74,10.73,10.74,6400.0,10.73,10.74,10.73,10.74,6400.0
2012-11-21 15:05:00,10.74,10.76,10.74,10.76,6400.0,10.74,10.76,10.74,10.76,6400.0
2012-11-21 15:10:00,10.77,10.77,10.76,10.76,4800.0,10.77,10.77,10.76,10.76,4800.0
2012-11-21 15:15:00,10.77,10.77,10.76,10.77,3600.0,10.77,10.77,10.76,10.77,3600.0
2012-11-21 15:20:00,10.77,10.77,10.76,10.76,13200.0,10.77,10.77,10.76,10.76,13200.0
2012-11-21 15:25:00,10.76,10.76,10.74,10.75,9600.0,10.76,10.76,10.74,10.75,9600.0
2012-11-21 15:30:00,10.74,10.74,10.74,10.74,15200.0,10.74,10.74,10.74,10.74,15200.0
2012-11-21 15:35:00,10.74,10.75,10.74,10.74,19200.0,10.74,10.75,10.74,10.74,19200.0
2012-11-21 15:40:00,10.74,10.75,10.74,10.74,15600.0,10.74,10.75,10.74,10.74,15600.0
2012-11-21 15:45:00,10.74,10.76,10.74,10.76,24800.0,10.74,10.76,10.74,10.76,24800.0
2012-11-21 15:50:00,10.76,10.77,10.75,10.77,42000.0,10.76,10.77,10.75,10.77,42000.0
2012-11-21 15:55:00,10.77,10.77,10.76,10.77,58400.0,10.77,10.77,10.76,10.77,58400.0
2012-11-23 09:30:00,10.81,10.81,10.78,10.78,24800.0,10.81,10.81,10.78,10.78,24800.0
2012-11-23 09:35:00,10.81,10.82,10.79,10.82,12800.0,10.81,10.82,10.79,10.82,12800.0
2012-11-23 09:40:00,10.81,10.81,10.81,10.81,5200.0,10.81,10.81,10.81,10.81,5200.0
2012-11-23 09:45:00,10.81,10.83,10.81,10.83,2800.0,10.81,10.83,10.81,10.83,2800.0
2012-11-23 09:50:00,10.84,10.84,10.84,10.84,400.0,10.84,10.84,10.84,10.84,400.0
2012-11-23 09:55:00,10.86,10.89,10.86,10.88,11200.0,10.86,10.89,10.86,10.88,11200.0
2012-11-23 10:00:00,10.88,10.89,10.88,10.88,4800.0,10.88,10.89,10.88,10.88,4800.0
2012-11-23 10:05:00,10.89,10.89,10.89,10.89,400.0,10.89,10.89,10.89,10.89,400.0
2012-11-23 10:10:00,10.88,10.9,10.88,10.9,11600.0,10.88,10.9,10.88,10.9,11600.0
2012-11-23 10:15:00,10.9,10.9,10.88,10.88,4400.0,10.9,10.9,10.88,10.88,4400.0
2012-11-23 10:20:00,10.87,10.88,10.87,10.87,6400.0,10.87,10.88,10.87,10.87,6400.0
2012-11-23 10:25:00,10.87,10.88,10.87,10.88,7600.0,10.87,10.88,10.87,10.88,7600.0
2012-11-23 10:30:00,10.88,10.88,10.88,10.88,400.0,10.88,10.88,10.88,10.88,400.0
2012-11-23 10:35:00,10.88,10.88,10.87,10.87,1600.0,10.88,10.88,10.87,10.87,1600.0
2012-11-23 10:40:00,10.88,10.88,10.86,10.86,4000.0,10.88,10.88,10.86,10.86,4000.0
2012-11-23 10:45:00,10.84,10.84,10.84,10.84,2400.0,10.84,10.84,10.84,10.84,2400.0
2012-11-23 10:50:00,10.84,10.84,10.84,10.84,2000.0,10.84,10.84,10.84,10.84,2000.0
2012-11-23 10:55:00,10.84,10.84,10.8,10.81,20000.0,10.84,10.84,10.8,10.81,20000.0
2012-11-23 11:00:00,10.81,10.82,10.8,10.82,5200.0,10.81,10.82,10.8,10.82,5200.0
2012-11-23 11:05:00,10.82,10.83,10.82,10.83,2000.0,10.82,10.83,10.82,10.83,2000.0
2012-11-23 11:10:00,10.83,10.84,10.83,10.83,5200.0,10.83,10.84,10.83,10.83,5200.0
2012-11-23 11:15:00,10.82,10.82,10.81,10.81,3600.0,10.82,10.82,10.81,10.81,3600.0
2012-11-23 11:20:00,10.81,10.81,10.81,10.81,3200.0,10.81,10.81,10.81,10.81,3200.0
2012-11-23 11:25:00,10.81,10.81,10.81,10.81,5200.0,10.81,10.81,10.81,10.81,5200.0
2012-11-23 11:30:00,10.81,10.81,10.81,10.81,3600.0,10.81,10.81,10.81,10.81,3600.0
2012-11-23 11:35:00,10.81,10.82,10.81,10.82,2800.0,10.81,10.82,10.81,10.82,2800.0
2012-11-23 11:40:00,10.81,10.81,10.81,10.81,400.0,10.81,10.81,10.81,10.81,400.0
2012-11-23 11:45:00,10.81,10.81,10.77,10.77,8800.0,10.81,10.81,10.77,10.77,8800.0
2012-11-23 11:50:00,10.76,10.77,10.75,10.75,8400.0,10.76,10.77,10.75,10.75,8400.0
2012-11-23 11:55:00,10.75,10.76,10.74,10.75,8000.0,10.75,10.76,10.74,10.75,8000.0
2012-11-23 12:00:00,10.75,10.77,10.74,10.74,32400.0,10.75,10.77,10.74,10.74,32400.0
2012-11-23 12:05:00,10.76,10.77,10.75,10.75,7200.0,10.76,10.77,10.75,10.75,7200.0
2012-11-23 12:10:00,10.76,10.76,10.74,10.74,6800.0,10.76,10.76,10.74,10.74,6800.0
2012-11-23 12:15:00,10.74,10.75,10.74,10.74,2000.0,10.74,10.75,10.74,10.74,2000.0
2012-11-23 12:20:00,10.74,10.75,10.73,10.74,11600.0,10.74,10.75,10.73,10.74,11600.0
2012-11-23 12:25:00,10.73,10.75,10.73,10.74,4000.0,10.73,10.75,10.73,10.74,4000.0
2012-11-23 12:30:00,10.74,10.78,10.74,10.78,27600.0,10.74,10.78,10.74,10.78,27600.0
2012-11-23 12:35:00,10.78,10.78,10.77,10.78,158400.0,10.78,10.78,10.77,10.78,158400.0
2012-11-23 12:40:00,10.78,10.78,10.76,10.78,31200.0,10.78,10.78,10.76,10.78,31200.0
2012-11-23 12:45:00,10.78,10.81,10.77,10.81,25200.0,10.78,10.81,10.77,10.81,25200.0
2012-11-23 12:50:00,10.81,10.83,10.81,10.83,13200.0,10.81,10.83,10.81,10.83,13200.0
2012-11-23 12:55:00,10.83,10.86,10.83,10.86,47200.0,10.83,10.86,10.83,10.86,47200.0
2012-11-26 09:30:00,10.83,10.83,10.77,10.83,11600.0,10.83,10.83,10.77,10.83,11600.0
2012-11-26 09:35:00,10.83,10.85,10.81,10.84,106400.0,10.83,10.85,10.81,10.84,106400.0
2012-11-26 09:40:00,10.83,10.85,10.77,10.77,22800.0,10.83,10.85,10.77,10.77,22800.0
2012-11-26 09:45:00,10.78,10.8,10.77,10.78,20800.0,10.78,10.8,10.77,10.78,20800.0
2012-11-26 09:50:00,10.77,10.78,10.71,10.71,26400.0,10.77,10.78,10.71,10.71,26400.0
2012-11-26 09:55:00,10.71,10.71,10.7,10.7,16800.0,10.71,10.71,10.7,10.7,16800.0
2012-11-26 10:00:00,10.69,10.7,10.67,10.69,23200.0,10.69,10.7,10.67,10.69,23200.0
2012-11-26 10:05:00,10.68,10.69,10.66,10.69,24800.0,10.68,10.69,10.66,10.69,24800.0
2012-11-26 10:10:00,10.7,10.72,10.69,10.7,8400.0,10.7,10.72,10.69,10.7,8400.0
2012-11-26 10:15:00,10.7,10.7,10.67,10.68,22800.0,10.7,10.7,10.67,10.68,22800.0
2012-11-26 10:20:00,10.69,10.71,10.65,10.66,17600.0,10.69,10.71,10.65,10.66,17600.0
2012-11-26 10:25:00,10.66,10.68,10.66,10.68,8400.0,10.66,10.68,10.66,10.68,8400.0
2012-11-26 10:30:00,10.68,10.68,10.67,10.67,12000.0,10.68,10.68,10.67,10.67,12000.0
2012-11-26 10:35:00,10.67,10.68,10.67,10.68,4800.0,10.67,10.68,10.67,10.68,4800.0
2012-11-26 10:40:00,10.68,10.68,10.67,10.68,4800.0,10.68,10.68,10.67,10.68,4800.0
2012-11-26 10:45:00,10.68,10.69,10.67,10.67,8800.0,10.68,10.69,10.67,10.67,8800.0
2012-11-26 10:50:00,10.67,10.68,10.66,10.67,22800.0,10.67,10.68,10.66,10.67,22800.0
2012-11-26 10:55:00,10.67,10.68,10.65,10.67,22000.0,10.67,10.68,10.65,10.67,22000.0
2012-11-26 11:00:00,10.66,10.68,10.66,10.66,8800.0,10.66,10.68,10.66,10.66,8800.0
2012-11-26 11:05:00,10.65,10.67,10.65,10.66,14400.0,10.65,10.67,10.65,10.66,14400.0
2012-11-26 11:10:00,10.65,10.66,10.62,10.63,31600.0,10.65,10.66,10.62,10.63,31600.0
2012-11-26 11:15:00,10.63,10.63,10.62,10.63,24400.0,10.63,10.63,10.62,10.63,24400.0
2012-11-26 11:20:00,10.62,10.63,10.62,10.62,20000.0,10.62,10.63,10.62,10.62,20000.0
2012-11-26 11:25:00,10.62,10.63,10.62,10.63,16800.0,10.62,10.63,10.62,10.63,16800.0
2012-11-26 11:30:00,10.63,10.65,10.63,10.65,10000.0,10.63,10.65,10.63,10.65,10000.0
2012-11-26 11:35:00,10.65,10.66,10.64,10.64,9600.0,10.65,10.66,10.64,10.64,9600.0
2012-11-26 11:40:00,10.65,10.66,10.64,10.66,15600.0,10.65,10.66,10.64,10.66,15600.0
2012-11-26 11:45:00,10.65,10.66,10.65,10.66,7200.0,10.65,10.66,10.65,10.66,7200.0
2012-11-26 11:50:00,10.66,10.7,10.66,10.69,36400.0,10.66,10.7,10.66,10.69,36400.0
2012-11-26 11:55:00,10.69,10.72,10.69,10.72,16800.0,10.69,10.72,10.69,10.72,16800.0
2012-11-26 12:00:00,10.73,10.74,10.73,10.74,14400.0,10.73,10.74,10.73,10.74,14400.0
2012-11-26 12:05:00,10.75,10.75,10.74,10.74,9600.0,10.75,10.75,10.74,10.74,9600.0
2012-11-26 12:10:00,10.75,10.76,10.75,10.76,8800.0,10.75,10.76,10.75,10.76,8800.0
2012-11-26 12:15:00,10.75,10.78,10.75,10.77,10400.0,10.75,10.78,10.75,10.77,10400.0
2012-11-26 12:20:00,10.77,10.77,10.76,10.76,14000.0,10.77,10.77,10.76,10.76,14000.0
2012-11-26 12:25:00,10.76,10.78,10.76,10.78,18000.0,10.76,10.78,10.76,10.78,18000.0
2012-11-26 12:30:00,10.78,10.79,10.77,10.77,8400.0,10.78,10.79,10.77,10.77,8400.0
2012-11-26 12:35:00,10.77,10.79,10.76,10.79,16000.0,10.77,10.79,10.76,10.79,16000.0
2012-11-26 12:40:00,10.79,10.8,10.78,10.8,14400.0,10.79,10.8,10.78,10.8,14400.0
2012-11-26 12:45:00,10.79,10.8,10.79,10.8,17200.0,10.79,10.8,10.79,10.8,17200.0
2012-11-26 12:50:00,10.8,10.81,10.79,10.79,14000.0,10.8,10.81,10.79,10.79,14000.0
2012-11-26 12:55:00,10.8,10.83,10.8,10.83,19600.0,10.8,10.83,10.8,10.83,19600.0
2012-11-26 13:00:00,10.82,10.82,10.8,10.81,50800.0,10.82,10.82,10.8,10.81,50800.0
2012-11-26 13:05:00,10.81,10.82,10.79,10.79,19200.0,10.81,10.82,10.79,10.79,19200.0
2012-11-26 13:10:00,10.78,10.81,10.78,10.81,10800.0,10.78,10.81,10.78,10.81,10800.0
2012-11-26 13:15:00,10.8,10.85,10.8,10.82,16400.0,10.8,10.85,10.8,10.82,16400.0
2012-11-26 13:20:00,10.81,10.82,10.8,10.81,6800.0,10.81,10.82,10.8,10.81,6800.0
2012-11-26 13:25:00,10.81,10.81,10.81,10.81,1600.0,10.81,10.81,10.81,10.81,1600.0
2012-11-26 13:30:00,10.8,10.81,10.8,10.8,17600.0,10.8,10.81,10.8,10.8,17600.0
2012-11-26 13:35:00,10.81,10.83,10.81,10.83,12000.0,10.81,10.83,10.81,10.83,12000.0
2012-11-26 13:40:00,10.83,10.84,10.82,10.83,12800.0,10.83,10.84,10.82,10.83,12800.0
2012-11-26 13:45:00,10.83,10.84,10.83,10.84,10400.0,10.83,10.84,10.83,10.84,10400.0
2012-11-26 13:50:00,10.84,10.84,10.84,10.84,8400.0,10.84,10.84,10.84,10.84,8400.0
2012-11-26 13:55:00,10.84,10.84,10.83,10.84,3600.0,10.84,10.84,10.83,10.84,3600.0
2012-11-26 14:00:00,10.83,10.83,10.75,10.76,34000.0,10.83,10.83,10.75,10.76,34000.0
2012-11-26 14:05:00,10.76,10.77,10.75,10.75,2400.0,10.76,10.77,10.75,10.75,2400.0
2012-11-26 14:10:00,10.76,10.76,10.76,10.76,3600.0,10.76,10.76,10.76,10.76,3600.0
2012-11-26 14:15:00,10.75,10.77,10.75,10.77,7600.0,10.75,10.77,10.75,10.77,7600.0
2012-11-26 14:20:00,10.75,10.75,10.74,10.75,5600.0,10.75,10.75,10.74,10.75,5600.0
2012-11-26 14:25:00,10.74,10.74,10.73,10.73,5200.0,10.74,10.74,10.73,10.73,5200.0
2012-11-26 14:30:00,10.72,10.73,10.71,10.72,36000.0,10.72,10.73,10.71,10.72,36000.0
2012-11-26 14:35:00,10.72,10.74,10.71,10.74,20800.0,10.72,10.74,10.71,10.74,20800.0
2012-11-26 14:40:00,10.75,10.75,10.74,10.74,2000.0,10.75,10.75,10.74,10.74,2000.0
2012-11-26 14:45:00,10.74,10.74,10.71,10.73,18400.0,10.74,10.74,10.71,10.73,18400.0
2012-11-26 14:50:00,10.72,10.74,10.72,10.73,22800.0,10.72,10.74,10.72,10.73,22800.0
2012-11-26 14:55:00,10.73,10.73,10.72,10.73,6400.0,10.73,10.73,10.72,10.73,6400.0
2012-11-26 15:00:00,10.72,10.73,10.72,10.72,29600.0,10.72,10.73,10.72,10.72,29600.0
2012-11-26 15:05:00,10.72,10.74,10.72,10.73,26400.0,10.72,10.74,10.72,10.73,26400.0
2012-11-26 15:10:00,10.73,10.73,10.72,10.72,14000.0,10.73,10.73,10.72,10.72,14000.0
2012-11-26 15:15:00,10.72,10.74,10.72,10.73,18000.0,10.72,10.74,10.72,10.73,18000.0
2012-11-26 15:20:00,10.73,10.75,10.72,10.75,18400.0,10.73,10.75,10.72,10.75,18400.0
2012-11-26 15:25:00,10.74,10.75,10.74,10.75,13600.0,10.74,10.75,10.74,10.75,13600.0
2012-11-26 15:30:00,10.75,10.76,10.74,10.74,11200.0,10.75,10.76,10.74,10.74,11200.0
2012-11-26 15:35:00,10.74,10.76,10.73,10.76,37200.0,10.74,10.76,10.73,10.76,37200.0
2012-11-26 15:40:00,10.76,10.76,10.75,10.76,20400.0,10.76,10.76,10.75,10.76,20400.0
2012-11-26 15:45:00,10.76,10.78,10.76,10.77,41200.0,10.76,10.78,10.76,10.77,41200.0
2012-11-26 15:50:00,10.77,10.78,10.77,10.78,33200.0,10.77,10.78,10.77,10.78,33200.0
2012-11-26 15:55:00,10.78,10.81,10.78,10.8,124400.0,10.78,10.81,10.78,10.8,124400.0
2012-11-27 09:30:00,10.78,10.82,10.78,10.82,14800.0,10.78,10.82,10.78,10.82,14800.0
2012-11-27 09:35:00,10.83,10.84,10.82,10.84,3200.0,10.83,10.84,10.82,10.84,3200.0
2012-11-27 09:40:00,10.85,10.88,10.85,10.88,7200.0,10.85,10.88,10.85,10.88,7200.0
2012-11-27 09:45:00,10.89,10.91,10.86,10.91,7600.0,10.89,10.91,10.86,10.91,7600.0
2012-11-27 09:50:00,10.92,10.92,10.88,10.88,4000.0,10.92,10.92,10.88,10.88,4000.0
2012-11-27 09:55:00,10.88,10.88,10.87,10.87,7600.0,10.88,10.88,10.87,10.87,7600.0
2012-11-27 10:00:00,10.9,10.92,10.88,10.91,8800.0,10.9,10.92,10.88,10.91,8800.0
2012-11-27 10:05:00,10.91,10.92,10.9,10.92,7200.0,10.91,10.92,10.9,10.92,7200.0
2012-11-27 10:10:00,10.93,10.93,10.88,10.88,14000.0,10.93,10.93,10.88,10.88,14000.0
2012-11-27 10:15:00,10.89,10.89,10.87,10.88,17200.0,10.89,10.89,10.87,10.88,17200.0
2012-11-27 10:20:00,10.87,10.87,10.86,10.86,6800.0,10.87,10.87,10.86,10.86,6800.0
2012-11-27 10:25:00,10.86,10.86,10.83,10.83,18400.0,10.86,10.86,10.83,10.83,18400.0
2012-11-27 10:30:00,10.84,10.85,10.83,10.84,7200.0,10.84,10.85,10.83,10.84,7200.0
2012-11-27 10:35:00,10.84,10.85,10.83,10.84,6400.0,10.84,10.85,10.83,10.84,6400.0
2012-11-27 10:40:00,10.84,10.87,10.83,10.86,15200.0,10.84,10.87,10.83,10.86,15200.0
2012-11-27 10:45:00,10.85,10.87,10.85,10.87,8400.0,10.85,10.87,10.85,10.87,8400.0
2012-11-27 10:50:00,10.86,10.88,10.85,10.88,7200.0,10.86,10.88,10.85,10.88,7200.0
2012-11-27 10:55:00,10.87,10.87,10.85,10.87,11600.0,10.87,10.87,10.85,10.87,11600.0
2012-11-27 11:00:00,10.88,10.9,10.86,10.87,18800.0,10.88,10.9,10.86,10.87,18800.0
2012-11-27 11:05:00,10.87,10.87,10.84,10.84,15200.0,10.87,10.87,10.84,10.84,15200.0
2012-11-27 11:10:00,10.84,10.87,10.84,10.85,25200.0,10.84,10.87,10.84,10.85,25200.0
2012-11-27 11:15:00,10.85,10.85,10.84,10.84,8000.0,10.85,10.85,10.84,10.84,8000.0
2012-11-27 11:20:00,10.84,10.85,10.84,10.84,8000.0,10.84,10.85,10.84,10.84,8000.0
2012-11-27 11:25:00,10.84,10.85,10.83,10.84,42400.0,10.84,10.85,10.83,10.84,42400.0
2012-11-27 11:30:00,10.84,10.85,10.83,10.84,20000.0,10.84,10.85,10.83,10.84,20000.0
2012-11-27 11:35:00,10.84,10.85,10.84,10.84,24000.0,10.84,10.85,10.84,10.84,24000.0
2012-11-27 11:40:00,10.84,10.85,10.83,10.83,11600.0,10.84,10.85,10.83,10.83,11600.0
2012-11-27 11:45:00,10.83,10.84,10.82,10.84,24800.0,10.83,10.84,10.82,10.84,24800.0
2012-11-27 11:50:00,10.83,10.84,10.82,10.82,35600.0,10.83,10.84,10.82,10.82,35600.0
2012-11-27 11:55:00,10.82,10.83,10.82,10.83,7600.0,10.82,10.83,10.82,10.83,7600.0
2012-11-27 12:00:00,10.83,10.83,10.83,10.83,11600.0,10.83,10.83,10.83,10.83,11600.0
2012-11-27 12:05:00,10.83,10.83,10.82,10.83,7200.0,10.83,10.83,10.82,10.83,7200.0
2012-11-27 12:10:00,10.84,10.84,10.81,10.81,63200.0,10.84,10.84,10.81,10.81,63200.0
2012-11-27 12:15:00,10.81,10.81,10.8,10.8,17600.0,10.81,10.81,10.8,10.8,17600.0
2012-11-27 12:20:00,10.8,10.8,10.8,10.8,4400.0,10.8,10.8,10.8,10.8,4400.0
2012-11-27 12:25:00,10.8,10.81,10.8,10.8,7600.0,10.8,10.81,10.8,10.8,7600.0
2012-11-27 12:30:00,10.8,10.82,10.8,10.81,25200.0,10.8,10.82,10.8,10.81,25200.0
2012-11-27 12:35:00,10.81,10.81,10.81,10.81,12800.0,10.81,10.81,10.81,10.81,12800.0
2012-11-27 12:40:00,10.81,10.81,10.8,10.81,125600.0,10.81,10.81,10.8,10.81,125600.0
2012-11-27 12:45:00,10.81,10.82,10.81,10.81,94000.0,10.81,10.82,10.81,10.81,94000.0
2012-11-27 12:50:00,10.81,10.81,10.81,10.81,2400.0,10.81,10.81,10.81,10.81,2400.0
2012-11-27 12:55:00,10.81,10.82,10.81,10.82,2800.0,10.81,10.82,10.81,10.82,2800.0
2012-11-27 13:00:00,10.83,10.83,10.82,10.82,16000.0,10.83,10.83,10.82,10.82,16000.0
2012-11-27 13:05:00,10.83,10.83,10.82,10.82,4800.0,10.83,10.83,10.82,10.82,4800.0
2012-11-27 13:10:00,10.83,10.83,10.82,10.83,3200.0,10.83,10.83,10.82,10.83,3200.0
2012-11-27 13:15:00,10.83,10.83,10.81,10.83,8000.0,10.83,10.83,10.81,10.83,8000.0
2012-11-27 13:20:00,10.83,10.83,10.81,10.83,8800.0,10.83,10.83,10.81,10.83,8800.0
2012-11-27 13:25:00,10.83,10.83,10.82,10.82,2000.0,10.83,10.83,10.82,10.82,2000.0
2012-11-27 13:30:00,10.81,10.83,10.81,10.82,20800.0,10.81,10.83,10.81,10.82,20800.0
2012-11-27 13:35:00,10.81,10.83,10.81,10.81,5200.0,10.81,10.83,10.81,10.81,5200.0
2012-11-27 13:40:00,10.82,10.82,10.81,10.82,4000.0,10.82,10.82,10.81,10.82,4000.0
2012-11-27 13:45:00,10.82,10.83,10.8,10.8,11600.0,10.82,10.83,10.8,10.8,11600.0
2012-11-27 13:50:00,10.81,10.81,10.79,10.8,16000.0,10.81,10.81,10.79,10.8,16000.0
2012-11-27 13:55:00,10.81,10.81,10.8,10.81,6800.0,10.81,10.81,10.8,10.81,6800.0
2012-11-27 14:00:00,10.82,10.83,10.81,10.82,10800.0,10.82,10.83,10.81,10.82,10800.0
2012-11-27 14:05:00,10.82,10.82,10.79,10.79,18000.0,10.82,10.82,10.79,10.79,18000.0
2012-11-27 14:10:00,10.79,10.81,10.79,10.81,8400.0,10.79,10.81,10.79,10.81,8400.0
2012-11-27 14:15:00,10.8,10.8,10.79,10.8,7600.0,10.8,10.8,10.79,10.8,7600.0
2012-11-27 14:20:00,10.8,10.8,10.77,10.77,15200.0,10.8,10.8,10.77,10.77,15200.0
2012-11-27 14:25:00,10.77,10.77,10.75,10.75,16000.0,10.77,10.77,10.75,10.75,16000.0
2012-11-27 14:30:00,10.75,10.76,10.74,10.74,12400.0,10.75,10.76,10.74,10.74,12400.0
2012-11-27 14:35:00,10.76,10.76,10.72,10.72,16000.0,10.76,10.76,10.72,10.72,16000.0
2012-11-27 14:40:00,10.72,10.74,10.71,10.72,8800.0,10.72,10.74,10.71,10.72,8800.0
2012-11-27 14:45:00,10.72,10.73,10.7,10.7,14000.0,10.72,10.73,10.7,10.7,14000.0
2012-11-27 14:50:00,10.71,10.73,10.71,10.72,18400.0,10.71,10.73,10.71,10.72,18400.0
2012-11-27 14:55:00,10.72,10.76,10.72,10.76,12000.0,10.72,10.76,10.72,10.76,12000.0
2012-11-27 15:00:00,10.75,10.76,10.74,10.74,13200.0,10.75,10.76,10.74,10.74,13200.0
2012-11-27 15:05:00,10.74,10.76,10.73,10.76,18000.0,10.74,10.76,10.73,10.76,18000.0
2012-11-27 15:10:00,10.76,10.76,10.72,10.73,26400.0,10.76,10.76,10.72,10.73,26400.0
2012-11-27 15:15:00,10.73,10.73,10.71,10.71,15200.0,10.73,10.73,10.71,10.71,15200.0
2012-11-27 15:20:00,10.71,10.72,10.69,10.71,23200.0,10.71,10.72,10.69,10.71,23200.0
2012-11-27 15:25:00,10.72,10.72,10.7,10.72,14800.0,10.72,10.72,10.7,10.72,14800.0
2012-11-27 15:30:00,10.72,10.74,10.72,10.73,24400.0,10.72,10.74,10.72,10.73,24400.0
2012-11-27 15:35:00,10.72,10.73,10.71,10.72,20000.0,10.72,10.73,10.71,10.72,20000.0
2012-11-27 15:40:00,10.72,10.73,10.71,10.71,26000.0,10.72,10.73,10.71,10.71,26000.0
2012-11-27 15:45:00,10.71,10.72,10.7,10.71,40800.0,10.71,10.72,10.7,10.71,40800.0
2012-11-27 15:50:00,10.71,10.72,10.68,10.69,58800.0,10.71,10.72,10.68,10.69,58800.0
2012-11-27 15:55:00,10.69,10.69,10.65,10.66,128400.0,10.69,10.69,10.65,10.66,128400.0
2012-11-28 09:30:00,10.66,10.7,10.61,10.65,23200.0,10.66,10.7,10.61,10.65,23200.0
2012-11-28 09:35:00,10.66,10.67,10.61,10.61,12400.0,10.66,10.67,10.61,10.61,12400.0
2012-11-28 09:40:00,10.6,10.6,10.56,10.59,20400.0,10.6,10.6,10.56,10.59,20400.0
2012-11-28 09:45:00,10.58,10.59,10.56,10.57,19200.0,10.58,10.59,10.56,10.57,19200.0
2012-11-28 09:50:00,10.56,10.58,10.56,10.57,10000.0,10.56,10.58,10.56,10.57,10000.0
2012-11-28 09:55:00,10.57,10.61,10.57,10.59,10400.0,10.57,10.61,10.57,10.59,10400.0
2012-11-28 10:00:00,10.59,10.6,10.58,10.6,40800.0,10.59,10.6,10.58,10.6,40800.0
2012-11-28 10:05:00,10.59,10.6,10.59,10.59,21600.0,10.59,10.6,10.59,10.59,21600.0
2012-11-28 10:10:00,10.59,10.61,10.58,10.61,20000.0,10.59,10.61,10.58,10.61,20000.0
2012-11-28 10:15:00,10.62,10.63,10.62,10.63,18800.0,10.62,10.63,10.62,10.63,18800.0
2012-11-28 10:20:00,10.64,10.7,10.63,10.69,21600.0,10.64,10.7,10.63,10.69,21600.0
2012-11-28 10:25:00,10.69,10.69,10.66,10.66,18400.0,10.69,10.69,10.66,10.66,18400.0
2012-11-28 10:30:00,10.67,10.7,10.67,10.69,17600.0,10.67,10.7,10.67,10.69,17600.0
2012-11-28 10:35:00,10.68,10.74,10.68,10.72,21600.0,10.68,10.74,10.68,10.72,21600.0
2012-11-28 10:40:00,10.71,10.72,10.7,10.71,10800.0,10.71,10.72,10.7,10.71,10800.0
2012-11-28 10:45:00,10.7,10.71,10.7,10.71,24000.0,10.7,10.71,10.7,10.71,24000.0
2012-11-28 10:50:00,10.71,10.74,10.7,10.72,146400.0,10.71,10.74,10.7,10.72,146400.0
2012-11-28 10:55:00,10.72,10.74,10.72,10.72,88400.0,10.72,10.74,10.72,10.72,88400.0
2012-11-28 11:00:00,10.72,10.74,10.7,10.7,45200.0,10.72,10.74,10.7,10.7,45200.0
2012-11-28 11:05:00,10.69,10.69,10.65,10.67,8000.0,10.69,10.69,10.65,10.67,8000.0
2012-11-28 11:10:00,10.67,10.68,10.66,10.68,14000.0,10.67,10.68,10.66,10.68,14000.0
2012-11-28 11:15:00,10.69,10.72,10.69,10.72,21200.0,10.69,10.72,10.69,10.72,21200.0
2012-11-28 11:20:00,10.72,10.74,10.68,10.69,76000.0,10.72,10.74,10.68,10.69,76000.0
2012-11-28 11:25:00,10.69,10.69,10.66,10.67,16400.0,10.69,10.69,10.66,10.67,16400.0
2012-11-28 11:30:00,10.67,10.67,10.64,10.66,19600.0,10.67,10.67,10.64,10.66,19600.0
2012-11-28 11:35:00,10.66,10.68,10.66,10.67,8400.0,10.66,10.68,10.66,10.67,8400.0
2012-11-28 11:40:00,10.67,10.67,10.65,10.66,9600.0,10.67,10.67,10.65,10.66,9600.0
2012-11-28 11:45:00,10.66,10.66,10.65,10.65,4800.0,10.66,10.66,10.65,10.65,4800.0
2012-11-28 11:50:00,10.64,10.65,10.64,10.65,3200.0,10.64,10.65,10.64,10.65,3200.0
2012-11-28 11:55:00,10.65,10.67,10.65,10.66,12000.0,10.65,10.67,10.65,10.66,12000.0
2012-11-28 12:00:00,10.66,10.67,10.65,10.65,8800.0,10.66,10.67,10.65,10.65,8800.0
2012-11-28 12:05:00,10.64,10.66,10.64,10.66,4000.0,10.64,10.66,10.64,10.66,4000.0
2012-11-28 12:10:00,10.65,10.68,10.65,10.67,96400.0,10.65,10.68,10.65,10.67,96400.0
2012-11-28 12:15:00,10.66,10.69,10.65,10.69,41600.0,10.66,10.69,10.65,10.69,41600.0
2012-11-28 12:20:00,10.69,10.69,10.66,10.67,119200.0,10.69,10.69,10.66,10.67,119200.0
2012-11-28 12:25:00,10.67,10.68,10.67,10.67,8400.0,10.67,10.68,10.67,10.67,8400.0
2012-11-28 12:30:00,10.68,10.69,10.67,10.68,94000.0,10.68,10.69,10.67,10.68,94000.0
2012-11-28 12:35:00,10.68,10.69,10.68,10.68,39600.0,10.68,10.69,10.68,10.68,39600.0
2012-11-28 12:40:00,10.69,10.69,10.68,10.68,800.0,10.69,10.69,10.68,10.68,800.0
2012-11-28 12:45:00,10.68,10.69,10.66,10.66,9200.0,10.68,10.69,10.66,10.66,9200.0
2012-11-28 12:50:00,10.66,10.67,10.66,10.66,39200.0,10.66,10.67,10.66,10.66,39200.0
2012-11-28 12:55:00,10.67,10.69,10.67,10.68,137200.0,10.67,10.69,10.67,10.68,137200.0
2012-11-28 13:00:00,10.69,10.72,10.68,10.71,63200.0,10.69,10.72,10.68,10.71,63200.0
2012-11-28 13:05:00,10.71,10.74,10.71,10.74,6000.0,10.71,10.74,10.71,10.74,6000.0
2012-11-28 13:10:00,10.74,10.76,10.74,10.76,6800.0,10.74,10.76,10.74,10.76,6800.0
2012-11-28 13:15:00,10.75,10.75,10.75,10.75,8400.0,10.75,10.75,10.75,10.75,8400.0
2012-11-28 13:20:00,10.75,10.78,10.75,10.77,7600.0,10.75,10.78,10.75,10.77,7600.0
2012-11-28 13:25:00,10.78,10.78,10.77,10.78,4000.0,10.78,10.78,10.77,10.78,4000.0
2012-11-28 13:30:00,10.79,10.79,10.78,10.79,4000.0,10.79,10.79,10.78,10.79,4000.0
2012-11-28 13:35:00,10.79,10.79,10.78,10.79,4800.0,10.79,10.79,10.78,10.79,4800.0
2012-11-28 13:40:00,10.79,10.8,10.78,10.79,14000.0,10.79,10.8,10.78,10.79,14000.0
2012-11-28 13:45:00,10.79,10.79,10.76,10.76,10800.0,10.79,10.79,10.76,10.76,10800.0
2012-11-28 13:50:00,10.76,10.76,10.74,10.74,11200.0,10.76,10.76,10.74,10.74,11200.0
2012-11-28 13:55:00,10.74,10.74,10.72,10.72,14000.0,10.74,10.74,10.72,10.72,14000.0
2012-11-28 14:00:00,10.73,10.75,10.73,10.73,5200.0,10.73,10.75,10.73,10.73,5200.0
2012-11-28 14:05:00,10.74,10.75,10.72,10.75,5600.0,10.74,10.75,10.72,10.75,5600.0
2012-11-28 14:10:00,10.75,10.75,10.72,10.73,10000.0,10.75,10.75,10.72,10.73,10000.0
2012-11-28 14:15:00,10.73,10.74,10.73,10.73,3600.0,10.73,10.74,10.73,10.73,3600.0
2012-11-28 14:20:00,10.73,10.73,10.72,10.73,6400.0,10.73,10.73,10.72,10.73,6400.0
2012-11-28 14:25:00,10.73,10.74,10.73,10.73,2400.0,10.73,10.74,10.73,10.73,2400.0
2012-11-28 14:30:00,10.73,10.75,10.73,10.75,16400.0,10.73,10.75,10.73,10.75,16400.0
2012-11-28 14:35:00,10.75,10.77,10.75,10.76,12400.0,10.75,10.77,10.75,10.76,12400.0
2012-11-28 14:40:00,10.76,10.77,10.76,10.77,10000.0,10.76,10.77,10.76,10.77,10000.0
2012-11-28 14:45:00,10.77,10.77,10.76,10.77,10400.0,10.77,10.77,10.76,10.77,10400.0
2012-11-28 14:50:00,10.76,10.76,10.76,10.76,5200.0,10.76,10.76,10.76,10.76,5200.0
2012-11-28 14:55:00,10.76,10.76,10.74,10.74,10000.0,10.76,10.76,10.74,10.74,10000.0
2012-11-28 15:00:00,10.74,10.74,10.74,10.74,9600.0,10.74,10.74,10.74,10.74,9600.0
2012-11-28 15:05:00,10.74,10.74,10.73,10.74,14000.0,10.74,10.74,10.73,10.74,14000.0
2012-11-28 15:10:00,10.74,10.74,10.72,10.72,18000.0,10.74,10.74,10.72,10.72,18000.0
2012-11-28 15:15:00,10.72,10.74,10.72,10.72,18800.0,10.72,10.74,10.72,10.72,18800.0
2012-11-28 15:20:00,10.72,10.74,10.72,10.73,18800.0,10.72,10.74,10.72,10.73,18800.0
2012-11-28 15:25:00,10.73,10.75,10.73,10.74,15600.0,10.73,10.75,10.73,10.74,15600.0
2012-11-28 15:30:00,10.74,10.76,10.74,10.74,21600.0,10.74,10.76,10.74,10.74,21600.0
2012-11-28 15:35:00,10.75,10.76,10.73,10.73,22000.0,10.75,10.76,10.73,10.73,22000.0
2012-11-28 15:40:00,10.72,10.74,10.72,10.72,21200.0,10.72,10.74,10.72,10.72,21200.0
2012-11-28 15:45:00,10.72,10.72,10.7,10.71,34400.0,10.72,10.72,10.7,10.71,34400.0
2012-11-28 15:50:00,10.71,10.72,10.69,10.7,44800.0,10.71,10.72,10.69,10.7,44800.0
2012-11-28 15:55:00,10.7,10.73,10.7,10.73,85200.0,10.7,10.73,10.7,10.73,85200.0
2012-11-29 09:30:00,10.8,10.99,10.79,10.95,41200.0,10.8,10.99,10.79,10.95,41200.0
2012-11-29 09:35:00,10.96,10.96,10.86,10.87,14400.0,10.96,10.96,10.86,10.87,14400.0
2012-11-29 09:40:00,10.86,10.91,10.85,10.85,24000.0,10.86,10.91,10.85,10.85,24000.0
2012-11-29 09:45:00,10.85,10.87,10.85,10.87,8400.0,10.85,10.87,10.85,10.87,8400.0
2012-11-29 09:50:00,10.87,10.9,10.86,10.87,88000.0,10.87,10.9,10.86,10.87,88000.0
2012-11-29 09:55:00,10.87,10.88,10.86,10.87,89200.0,10.87,10.88,10.86,10.87,89200.0
2012-11-29 10:00:00,10.88,10.89,10.85,10.88,83600.0,10.88,10.89,10.85,10.88,83600.0
2012-11-29 10:05:00,10.87,10.88,10.85,10.85,19600.0,10.87,10.88,10.85,10.85,19600.0
2012-11-29 10:10:00,10.84,10.85,10.81,10.85,16000.0,10.84,10.85,10.81,10.85,16000.0
2012-11-29 10:15:00,10.85,10.85,10.83,10.84,14400.0,10.85,10.85,10.83,10.84,14400.0
2012-11-29 10:20:00,10.84,10.86,10.84,10.85,16000.0,10.84,10.86,10.84,10.85,16000.0
2012-11-29 10:25:00,10.85,10.88,10.85,10.86,11200.0,10.85,10.88,10.85,10.86,11200.0
2012-11-29 10:30:00,10.86,10.86,10.84,10.85,35600.0,10.86,10.86,10.84,10.85,35600.0
2012-11-29 10:35:00,10.85,10.86,10.85,10.86,313200.0,10.85,10.86,10.85,10.86,313200.0
2012-11-29 10:40:00,10.86,10.88,10.85,10.87,108000.0,10.86,10.88,10.85,10.87,108000.0
2012-11-29 10:45:00,10.87,10.87,10.86,10.86,68800.0,10.87,10.87,10.86,10.86,68800.0
2012-11-29 10:50:00,10.86,10.89,10.86,10.88,15600.0,10.86,10.89,10.86,10.88,15600.0
2012-11-29 10:55:00,10.88,10.88,10.87,10.87,5600.0,10.88,10.88,10.87,10.87,5600.0
2012-11-29 11:00:00,10.88,10.88,10.86,10.86,9200.0,10.88,10.88,10.86,10.86,9200.0
2012-11-29 11:05:00,10.87,10.87,10.84,10.84,66800.0,10.87,10.87,10.84,10.84,66800.0
2012-11-29 11:10:00,10.85,10.86,10.85,10.85,4800.0,10.85,10.86,10.85,10.85,4800.0
2012-11-29 11:15:00,10.85,10.85,10.85,10.85,2800.0,10.85,10.85,10.85,10.85,2800.0
2012-11-29 11:20:00,10.85,10.86,10.84,10.85,112000.0,10.85,10.86,10.84,10.85,112000.0
2012-11-29 11:25:00,10.85,10.86,10.84,10.86,51600.0,10.85,10.86,10.84,10.86,51600.0
2012-11-29 11:30:00,10.86,10.87,10.84,10.84,79600.0,10.86,10.87,10.84,10.84,79600.0
2012-11-29 11:35:00,10.84,10.88,10.84,10.88,23200.0,10.84,10.88,10.84,10.88,23200.0
2012-11-29 11:40:00,10.87,10.87,10.83,10.83,26400.0,10.87,10.87,10.83,10.83,26400.0
2012-11-29 11:45:00,10.83,10.83,10.83,10.83,400.0,10.83,10.83,10.83,10.83,400.0
2012-11-29 11:50:00,10.84,10.84,10.81,10.81,12000.0,10.84,10.84,10.81,10.81,12000.0
2012-11-29 11:55:00,10.81,10.83,10.81,10.82,49600.0,10.81,10.83,10.81,10.82,49600.0
2012-11-29 12:00:00,10.82,10.82,10.81,10.81,7600.0,10.82,10.82,10.81,10.81,7600.0
2012-11-29 12:05:00,10.82,10.84,10.82,10.83,10800.0,10.82,10.84,10.82,10.83,10800.0
2012-11-29 12:10:00,10.83,10.86,10.83,10.85,20400.0,10.83,10.86,10.83,10.85,20400.0
2012-11-29 12:15:00,10.85,10.85,10.83,10.83,54400.0,10.85,10.85,10.83,10.83,54400.0
2012-11-29 12:20:00,10.84,10.87,10.84,10.87,7600.0,10.84,10.87,10.84,10.87,7600.0
2012-11-29 12:25:00,10.88,10.89,10.88,10.88,5600.0,10.88,10.89,10.88,10.88,5600.0
2012-11-29 12:30:00,10.88,10.88,10.88,10.88,1600.0,10.88,10.88,10.88,10.88,1600.0
2012-11-29 12:35:00,10.89,10.9,10.89,10.89,4400.0,10.89,10.9,10.89,10.89,4400.0
2012-11-29 12:40:00,10.89,10.9,10.89,10.9,4000.0,10.89,10.9,10.89,10.9,4000.0
2012-11-29 12:45:00,10.9,10.92,10.9,10.91,6000.0,10.9,10.92,10.9,10.91,6000.0
2012-11-29 12:50:00,10.91,10.93,10.91,10.93,4000.0,10.91,10.93,10.91,10.93,4000.0
2012-11-29 12:55:00,10.93,10.93,10.93,10.93,4000.0,10.93,10.93,10.93,10.93,4000.0
2012-11-29 13:00:00,10.93,10.94,10.93,10.94,11600.0,10.93,10.94,10.93,10.94,11600.0
2012-11-29 13:05:00,10.93,10.94,10.93,10.94,10000.0,10.93,10.94,10.93,10.94,10000.0
2012-11-29 13:10:00,10.93,10.94,10.92,10.92,61200.0,10.93,10.94,10.92,10.92,61200.0
2012-11-29 13:15:00,10.93,10.93,10.92,10.93,11600.0,10.93,10.93,10.92,10.93,11600.0
2012-11-29 13:20:00,10.93,10.93,10.92,10.92,7200.0,10.93,10.93,10.92,10.92,7200.0
2012-11-29 13:25:00,10.92,10.93,10.92,10.93,4800.0,10.92,10.93,10.92,10.93,4800.0
2012-11-29 13:30:00,10.92,10.93,10.92,10.92,10400.0,10.92,10.93,10.92,10.92,10400.0
2012-11-29 13:35:00,10.91,10.91,10.9,10.91,7200.0,10.91,10.91,10.9,10.91,7200.0
2012-11-29 13:40:00,10.9,10.9,10.89,10.89,4400.0,10.9,10.9,10.89,10.89,4400.0
2012-11-29 13:45:00,10.89,10.9,10.89,10.9,8000.0,10.89,10.9,10.89,10.9,8000.0
2012-11-29 13:50:00,10.9,10.9,10.89,10.9,5600.0,10.9,10.9,10.89,10.9,5600.0
2012-11-29 13:55:00,10.9,10.9,10.88,10.88,4000.0,10.9,10.9,10.88,10.88,4000.0
2012-11-29 14:00:00,10.88,10.88,10.86,10.86,10000.0,10.88,10.88,10.86,10.86,10000.0
2012-11-29 14:05:00,10.86,10.86,10.85,10.85,4800.0,10.86,10.86,10.85,10.85,4800.0
2012-11-29 14:10:00,10.84,10.84,10.83,10.83,5200.0,10.84,10.84,10.83,10.83,5200.0
2012-11-29 14:15:00,10.84,10.84,10.83,10.84,4800.0,10.84,10.84,10.83,10.84,4800.0
2012-11-29 14:20:00,10.84,10.86,10.84,10.85,8800.0,10.84,10.86,10.84,10.85,8800.0
2012-11-29 14:25:00,10.86,10.87,10.84,10.84,6400.0,10.86,10.87,10.84,10.84,6400.0
2012-11-29 14:30:00,10.84,10.86,10.84,10.86,8000.0,10.84,10.86,10.84,10.86,8000.0
2012-11-29 14:35:00,10.87,10.88,10.87,10.88,7200.0,10.87,10.88,10.87,10.88,7200.0
2012-11-29 14:40:00,10.88,10.9,10.88,10.9,37200.0,10.88,10.9,10.88,10.9,37200.0
2012-11-29 14:45:00,10.89,10.9,10.89,10.9,6800.0,10.89,10.9,10.89,10.9,6800.0
2012-11-29 14:50:00,10.9,10.9,10.9,10.9,7600.0,10.9,10.9,10.9,10.9,7600.0
2012-11-29 14:55:00,10.9,10.9,10.88,10.9,18800.0,10.9,10.9,10.88,10.9,18800.0
2012-11-29 15:00:00,10.89,10.9,10.88,10.88,8000.0,10.89,10.9,10.88,10.88,8000.0
2012-11-29 15:05:00,10.89,10.89,10.87,10.88,10400.0,10.89,10.89,10.87,10.88,10400.0
2012-11-29 15:10:00,10.88,10.88,10.86,10.87,8000.0,10.88,10.88,10.86,10.87,8000.0
2012-11-29 15:15:00,10.86,10.87,10.86,10.86,12800.0,10.86,10.87,10.86,10.86,12800.0
2012-11-29 15:20:00,10.86,10.88,10.86,10.87,16800.0,10.86,10.88,10.86,10.87,16800.0
2012-11-29 15:25:00,10.87,10.89,10.87,10.89,13200.0,10.87,10.89,10.87,10.89,13200.0
2012-11-29 15:30:00,10.9,10.9,10.88,10.89,22400.0,10.9,10.9,10.88,10.89,22400.0
2012-11-29 15:35:00,10.89,10.9,10.89,10.89,41200.0,10.89,10.9,10.89,10.89,41200.0
2012-11-29 15:40:00,10.89,10.91,10.89,10.9,22400.0,10.89,10.91,10.89,10.9,22400.0
2012-11-29 15:45:00,10.91,10.92,10.9,10.91,21600.0,10.91,10.92,10.9,10.91,21600.0
2012-11-29 15:50:00,10.92,10.92,10.9,10.9,32400.0,10.92,10.92,10.9,10.9,32400.0
2012-11-29 15:55:00,10.9,10.93,10.9,10.93,74000.0,10.9,10.93,10.9,10.93,74000.0
2012-11-30 09:30:00,10.92,10.97,10.84,10.93,83200.0,10.92,10.97,10.84,10.93,83200.0
2012-11-30 09:35:00,10.94,10.94,10.91,10.93,9600.0,10.94,10.94,10.91,10.93,9600.0
2012-11-30 09:40:00,10.93,10.93,10.92,10.92,9200.0,10.93,10.93,10.92,10.92,9200.0
2012-11-30 09:45:00,10.92,10.93,10.9,10.92,14000.0,10.92,10.93,10.9,10.92,14000.0
2012-11-30 09:50:00,10.92,10.92,10.92,10.92,2400.0,10.92,10.92,10.92,10.92,2400.0
2012-11-30 09:55:00,10.92,10.93,10.88,10.88,12400.0,10.92,10.93,10.88,10.88,12400.0
2012-11-30 10:00:00,10.88,10.89,10.86,10.88,15600.0,10.88,10.89,10.86,10.88,15600.0
2012-11-30 10:05:00,10.88,10.89,10.86,10.86,8800.0,10.88,10.89,10.86,10.86,8800.0
2012-11-30 10:10:00,10.86,10.86,10.84,10.84,20800.0,10.86,10.86,10.84,10.84,20800.0
2012-11-30 10:15:00,10.84,10.84,10.82,10.82,29200.0,10.84,10.84,10.82,10.82,29200.0
2012-11-30 10:20:00,10.84,10.85,10.81,10.81,33200.0,10.84,10.85,10.81,10.81,33200.0
2012-11-30 10:25:00,10.81,10.81,10.8,10.81,23600.0,10.81,10.81,10.8,10.81,23600.0
2012-11-30 10:30:00,10.81,10.81,10.78,10.78,19200.0,10.81,10.81,10.78,10.78,19200.0
2012-11-30 10:35:00,10.78,10.78,10.78,10.78,16000.0,10.78,10.78,10.78,10.78,16000.0
2012-11-30 10:40:00,10.78,10.78,10.77,10.77,10400.0,10.78,10.78,10.77,10.77,10400.0
2012-11-30 10:45:00,10.76,10.78,10.76,10.78,6400.0,10.76,10.78,10.76,10.78,6400.0
2012-11-30 10:50:00,10.78,10.81,10.78,10.81,15600.0,10.78,10.81,10.78,10.81,15600.0
2012-11-30 10:55:00,10.81,10.86,10.81,10.86,42800.0,10.81,10.86,10.81,10.86,42800.0
2012-11-30 11:00:00,10.85,10.87,10.85,10.86,20400.0,10.85,10.87,10.85,10.86,20400.0
2012-11-30 11:05:00,10.87,10.88,10.87,10.88,5600.0,10.87,10.88,10.87,10.88,5600.0
2012-11-30 11:10:00,10.88,10.88,10.87,10.87,28800.0,10.88,10.88,10.87,10.87,28800.0
2012-11-30 11:15:00,10.87,10.87,10.85,10.85,6800.0,10.87,10.87,10.85,10.85,6800.0
2012-11-30 11:20:00,10.85,10.85,10.83,10.83,14000.0,10.85,10.85,10.83,10.83,14000.0
2012-11-30 11:25:00,10.83,10.84,10.82,10.83,50800.0,10.83,10.84,10.82,10.83,50800.0
2012-11-30 11:30:00,10.83,10.85,10.82,10.85,46400.0,10.83,10.85,10.82,10.85,46400.0
2012-11-30 11:35:00,10.85,10.87,10.85,10.87,4000.0,10.85,10.87,10.85,10.87,4000.0
2012-11-30 11:40:00,10.88,10.89,10.88,10.89,4400.0,10.88,10.89,10.88,10.89,4400.0
2012-11-30 11:45:00,10.89,10.94,10.89,10.93,74000.0,10.89,10.94,10.89,10.93,74000.0
2012-11-30 11:50:00,10.93,10.94,10.92,10.94,46000.0,10.93,10.94,10.92,10.94,46000.0
2012-11-30 11:55:00,10.95,10.95,10.94,10.95,19200.0,10.95,10.95,10.94,10.95,19200.0
2012-11-30 12:00:00,10.95,10.96,10.94,10.96,44000.0,10.95,10.96,10.94,10.96,44000.0
2012-11-30 12:05:00,10.96,10.96,10.95,10.96,6000.0,10.96,10.96,10.95,10.96,6000.0
2012-11-30 12:10:00,10.96,10.96,10.93,10.94,148800.0,10.96,10.96,10.93,10.94,148800.0
2012-11-30 12:15:00,10.94,10.97,10.94,10.97,64400.0,10.94,10.97,10.94,10.97,64400.0
2012-11-30 12:20:00,10.97,10.98,10.96,10.98,14800.0,10.97,10.98,10.96,10.98,14800.0
2012-11-30 12:25:00,10.98,10.99,10.97,10.98,79600.0,10.98,10.99,10.97,10.98,79600.0
2012-11-30 12:30:00,10.99,10.99,10.98,10.99,26400.0,10.99,10.99,10.98,10.99,26400.0
2012-11-30 12:35:00,10.99,11.0,10.99,10.99,56000.0,10.99,11.0,10.99,10.99,56000.0
2012-11-30 12:40:00,10.99,10.99,10.97,10.97,12000.0,10.99,10.99,10.97,10.97,12000.0
2012-11-30 12:45:00,10.98,10.98,10.95,10.97,11600.0,10.98,10.98,10.95,10.97,11600.0
2012-11-30 12:50:00,10.97,10.97,10.92,10.94,6800.0,10.97,10.97,10.92,10.94,6800.0
2012-11-30 12:55:00,10.94,10.94,10.92,10.93,13600.0,10.94,10.94,10.92,10.93,13600.0
2012-11-30 13:00:00,10.92,10.95,10.92,10.93,15600.0,10.92,10.95,10.92,10.93,15600.0
2012-11-30 13:05:00,10.93,10.93,10.92,10.92,6000.0,10.93,10.93,10.92,10.92,6000.0
2012-11-30 13:10:00,10.92,10.94,10.92,10.93,13600.0,10.92,10.94,10.92,10.93,13600.0
2012-11-30 13:15:00,10.94,10.94,10.94,10.94,3200.0,10.94,10.94,10.94,10.94,3200.0
2012-11-30 13:20:00,10.94,10.94,10.94,10.94,3200.0,10.94,10.94,10.94,10.94,3200.0
2012-11-30 13:25:00,10.94,10.94,10.94,10.94,2400.0,10.94,10.94,10.94,10.94,2400.0
2012-11-30 13:30:00,10.94,10.95,10.93,10.94,5600.0,10.94,10.95,10.93,10.94,5600.0
2012-11-30 13:35:00,10.94,10.94,10.93,10.93,4400.0,10.94,10.94,10.93,10.93,4400.0
2012-11-30 13:40:00,10.93,10.93,10.92,10.93,29600.0,10.93,10.93,10.92,10.93,29600.0
2012-11-30 13:45:00,10.93,10.95,10.93,10.95,8800.0,10.93,10.95,10.93,10.95,8800.0
2012-11-30 13:50:00,10.95,10.95,10.95,10.95,4000.0,10.95,10.95,10.95,10.95,4000.0
2012-11-30 13:55:00,10.95,10.95,10.92,10.93,23600.0,10.95,10.95,10.92,10.93,23600.0
2012-11-30 14:00:00,10.92,10.95,10.92,10.95,8400.0,10.92,10.95,10.92,10.95,8400.0
2012-11-30 14:05:00,10.96,10.96,10.95,10.95,8000.0,10.96,10.96,10.95,10.95,8000.0
2012-11-30 14:10:00,10.95,10.96,10.95,10.95,12000.0,10.95,10.96,10.95,10.95,12000.0
2012-11-30 14:15:00,10.95,10.96,10.95,10.96,2800.0,10.95,10.96,10.95,10.96,2800.0
2012-11-30 14:20:00,10.96,10.97,10.95,10.97,11600.0,10.96,10.97,10.95,10.97,11600.0
2012-11-30 14:25:00,10.97,10.98,10.96,10.97,8000.0,10.97,10.98,10.96,10.97,8000.0
2012-11-30 14:30:00,10.98,10.99,10.97,10.98,5200.0,10.98,10.99,10.97,10.98,5200.0
2012-11-30 14:35:00,10.99,10.99,10.97,10.98,5200.0,10.99,10.99,10.97,10.98,5200.0
2012-11-30 14:40:00,10.98,10.99,10.97,10.97,19600.0,10.98,10.99,10.97,10.97,19600.0
2012-11-30 14:45:00,10.97,10.97,10.97,10.97,4400.0,10.97,10.97,10.97,10.97,4400.0
2012-11-30 14:50:00,10.97,10.97,10.96,10.96,10000.0,10.97,10.97,10.96,10.96,10000.0
2012-11-30 14:55:00,10.97,10.97,10.95,10.95,10800.0,10.97,10.97,10.95,10.95,10800.0
2012-11-30 15:00:00,10.95,10.95,10.94,10.95,23200.0,10.95,10.95,10.94,10.95,23200.0
2012-11-30 15:05:00,10.95,10.96,10.94,10.95,19200.0,10.95,10.96,10.94,10.95,19200.0
2012-11-30 15:10:00,10.95,10.96,10.95,10.96,14000.0,10.95,10.96,10.95,10.96,14000.0
2012-11-30 15:15:00,10.96,10.96,10.93,10.93,18800.0,10.96,10.96,10.93,10.93,18800.0
2012-11-30 15:20:00,10.94,10.95,10.93,10.93,13200.0,10.94,10.95,10.93,10.93,13200.0
2012-11-30 15:25:00,10.93,10.94,10.93,10.94,26000.0,10.93,10.94,10.93,10.94,26000.0
2012-11-30 15:30:00,10.94,10.96,10.94,10.96,19600.0,10.94,10.96,10.94,10.96,19600.0
2012-11-30 15:35:00,10.95,10.96,10.95,10.96,13600.0,10.95,10.96,10.95,10.96,13600.0
2012-11-30 15:40:00,10.95,10.95,10.94,10.94,18800.0,10.95,10.95,10.94,10.94,18800.0
2012-11-30 15:45:00,10.94,10.98,10.94,10.97,66800.0,10.94,10.98,10.94,10.97,66800.0
2012-11-30 15:50:00,10.97,10.99,10.97,10.98,64800.0,10.97,10.99,10.97,10.98,64800.0
2012-11-30 15:55:00,10.98,10.99,10.97,10.98,124400.0,10.98,10.99,10.97,10.98,124400.0
2012-12-03 09:30:00,11.03,11.06,11.01,11.04,38800.0,11.03,11.06,11.01,11.04,38800.0
2012-12-03 09:35:00,11.04,11.04,11.02,11.04,4400.0,11.04,11.04,11.02,11.04,4400.0
2012-12-03 09:40:00,11.02,11.04,11.01,11.04,34000.0,11.02,11.04,11.01,11.04,34000.0
2012-12-03 09:45:00,11.03,11.06,11.02,11.05,32000.0,11.03,11.06,11.02,11.05,32000.0
2012-12-03 09:50:00,11.05,11.08,11.04,11.08,21600.0,11.05,11.08,11.04,11.08,21600.0
2012-12-03 09:55:00,11.08,11.13,11.08,11.13,39600.0,11.08,11.13,11.08,11.13,39600.0
2012-12-03 10:00:00,11.12,11.13,11.08,11.08,39600.0,11.12,11.13,11.08,11.08,39600.0
2012-12-03 10:05:00,11.08,11.11,11.08,11.11,20800.0,11.08,11.11,11.08,11.11,20800.0
2012-12-03 10:10:00,11.11,11.13,11.11,11.13,6400.0,11.11,11.13,11.11,11.13,6400.0
2012-12-03 10:15:00,11.13,11.14,11.12,11.14,27200.0,11.13,11.14,11.12,11.14,27200.0
2012-12-03 10:20:00,11.15,11.18,11.14,11.17,40800.0,11.15,11.18,11.14,11.17,40800.0
2012-12-03 10:25:00,11.17,11.17,11.16,11.17,30000.0,11.17,11.17,11.16,11.17,30000.0
2012-12-03 10:30:00,11.16,11.17,11.15,11.15,30000.0,11.16,11.17,11.15,11.15,30000.0
2012-12-03 10:35:00,11.15,11.15,11.14,11.15,28800.0,11.15,11.15,11.14,11.15,28800.0
2012-12-03 10:40:00,11.14,11.15,11.13,11.13,20800.0,11.14,11.15,11.13,11.13,20800.0
2012-12-03 10:45:00,11.13,11.15,11.12,11.15,47600.0,11.13,11.15,11.12,11.15,47600.0
2012-12-03 10:50:00,11.14,11.15,11.13,11.13,34000.0,11.14,11.15,11.13,11.13,34000.0
2012-12-03 10:55:00,11.13,11.16,11.13,11.16,32000.0,11.13,11.16,11.13,11.16,32000.0
2012-12-03 11:00:00,11.16,11.18,11.15,11.18,29600.0,11.16,11.18,11.15,11.18,29600.0
2012-12-03 11:05:00,11.17,11.22,11.17,11.22,83600.0,11.17,11.22,11.17,11.22,83600.0
2012-12-03 11:10:00,11.21,11.22,11.2,11.21,18000.0,11.21,11.22,11.2,11.21,18000.0
2012-12-03 11:15:00,11.21,11.21,11.19,11.2,16400.0,11.21,11.21,11.19,11.2,16400.0
2012-12-03 11:20:00,11.19,11.19,11.18,11.18,14800.0,11.19,11.19,11.18,11.18,14800.0
2012-12-03 11:25:00,11.18,11.19,11.18,11.19,19600.0,11.18,11.19,11.18,11.19,19600.0
2012-12-03 11:30:00,11.19,11.19,11.15,11.18,24000.0,11.19,11.19,11.15,11.18,24000.0
2012-12-03 11:35:00,11.18,11.24,11.17,11.24,103600.0,11.18,11.24,11.17,11.24,103600.0
2012-12-03 11:40:00,11.24,11.25,11.23,11.24,65200.0,11.24,11.25,11.23,11.24,65200.0
2012-12-03 11:45:00,11.25,11.25,11.24,11.24,94400.0,11.25,11.25,11.24,11.24,94400.0
2012-12-03 11:50:00,11.25,11.25,11.24,11.25,103600.0,11.25,11.25,11.24,11.25,103600.0
2012-12-03 11:55:00,11.25,11.29,11.18,11.19,587600.0,11.25,11.29,11.18,11.19,587600.0
2012-12-03 12:00:00,11.2,11.26,11.2,11.26,128800.0,11.2,11.26,11.2,11.26,128800.0
2012-12-03 12:05:00,11.27,11.29,11.26,11.27,36400.0,11.27,11.29,11.26,11.27,36400.0
2012-12-03 12:10:00,11.27,11.3,11.25,11.3,135600.0,11.27,11.3,11.25,11.3,135600.0
2012-12-03 12:15:00,11.3,11.37,11.29,11.34,55200.0,11.3,11.37,11.29,11.34,55200.0
2012-12-03 12:20:00,11.33,11.36,11.31,11.35,31200.0,11.33,11.36,11.31,11.35,31200.0
2012-12-03 12:25:00,11.36,11.4,11.36,11.37,37200.0,11.36,11.4,11.36,11.37,37200.0
2012-12-03 12:30:00,11.36,11.4,11.34,11.38,32400.0,11.36,11.4,11.34,11.38,32400.0
2012-12-03 12:35:00,11.38,11.42,11.38,11.4,23200.0,11.38,11.42,11.38,11.4,23200.0
2012-12-03 12:40:00,11.4,11.43,11.38,11.4,122000.0,11.4,11.43,11.38,11.4,122000.0
2012-12-03 12:45:00,11.41,11.41,11.39,11.39,49600.0,11.41,11.41,11.39,11.39,49600.0
2012-12-03 12:50:00,11.4,11.41,11.37,11.37,46800.0,11.4,11.41,11.37,11.37,46800.0
2012-12-03 12:55:00,11.37,11.37,11.36,11.36,12000.0,11.37,11.37,11.36,11.36,12000.0
2012-12-03 13:00:00,11.36,11.36,11.34,11.34,14000.0,11.36,11.36,11.34,11.34,14000.0
2012-12-03 13:05:00,11.34,11.34,11.31,11.31,21200.0,11.34,11.34,11.31,11.31,21200.0
2012-12-03 13:10:00,11.3,11.31,11.28,11.31,26800.0,11.3,11.31,11.28,11.31,26800.0
2012-12-03 13:15:00,11.31,11.37,11.31,11.35,84800.0,11.31,11.37,11.31,11.35,84800.0
2012-12-03 13:20:00,11.35,11.35,11.3,11.3,28800.0,11.35,11.35,11.3,11.3,28800.0
2012-12-03 13:25:00,11.3,11.3,11.26,11.26,34400.0,11.3,11.3,11.26,11.26,34400.0
2012-12-03 13:30:00,11.26,11.26,11.24,11.25,16800.0,11.26,11.26,11.24,11.25,16800.0
2012-12-03 13:35:00,11.25,11.28,11.24,11.24,19200.0,11.25,11.28,11.24,11.24,19200.0
2012-12-03 13:40:00,11.25,11.28,11.25,11.27,65200.0,11.25,11.28,11.25,11.27,65200.0
2012-12-03 13:45:00,11.26,11.3,11.26,11.3,12000.0,11.26,11.3,11.26,11.3,12000.0
2012-12-03 13:50:00,11.31,11.34,11.28,11.33,32000.0,11.31,11.34,11.28,11.33,32000.0
2012-12-03 13:55:00,11.32,11.34,11.31,11.33,26000.0,11.32,11.34,11.31,11.33,26000.0
2012-12-03 14:00:00,11.32,11.32,11.29,11.3,24000.0,11.32,11.32,11.29,11.3,24000.0
2012-12-03 14:05:00,11.3,11.32,11.3,11.31,11600.0,11.3,11.32,11.3,11.31,11600.0
2012-12-03 14:10:00,11.31,11.32,11.31,11.32,17200.0,11.31,11.32,11.31,11.32,17200.0
2012-12-03 14:15:00,11.33,11.34,11.31,11.31,8400.0,11.33,11.34,11.31,11.31,8400.0
2012-12-03 14:20:00,11.31,11.31,11.3,11.3,18800.0,11.31,11.31,11.3,11.3,18800.0
2012-12-03 14:25:00,11.3,11.31,11.3,11.31,27200.0,11.3,11.31,11.3,11.31,27200.0
2012-12-03 14:30:00,11.31,11.31,11.28,11.29,94000.0,11.31,11.31,11.28,11.29,94000.0
2012-12-03 14:35:00,11.29,11.31,11.29,11.31,71600.0,11.29,11.31,11.29,11.31,71600.0
2012-12-03 14:40:00,11.31,11.35,11.31,11.34,14800.0,11.31,11.35,11.31,11.34,14800.0
2012-12-03 14:45:00,11.34,11.35,11.33,11.35,14800.0,11.34,11.35,11.33,11.35,14800.0
2012-12-03 14:50:00,11.34,11.37,11.33,11.37,20800.0,11.34,11.37,11.33,11.37,20800.0
2012-12-03 14:55:00,11.37,11.37,11.36,11.37,41200.0,11.37,11.37,11.36,11.37,41200.0
2012-12-03 15:00:00,11.37,11.38,11.34,11.35,36000.0,11.37,11.38,11.34,11.35,36000.0
2012-12-03 15:05:00,11.35,11.35,11.31,11.32,23200.0,11.35,11.35,11.31,11.32,23200.0
2012-12-03 15:10:00,11.31,11.33,11.3,11.32,45600.0,11.31,11.33,11.3,11.32,45600.0
2012-12-03 15:15:00,11.31,11.32,11.3,11.32,43200.0,11.31,11.32,11.3,11.32,43200.0
2012-12-03 15:20:00,11.32,11.33,11.31,11.33,24000.0,11.32,11.33,11.31,11.33,24000.0
2012-12-03 15:25:00,11.33,11.34,11.31,11.33,29600.0,11.33,11.34,11.31,11.33,29600.0
2012-12-03 15:30:00,11.33,11.33,11.33,11.33,18000.0,11.33,11.33,11.33,11.33,18000.0
2012-12-03 15:35:00,11.33,11.35,11.33,11.35,61600.0,11.33,11.35,11.33,11.35,61600.0
2012-12-03 15:40:00,11.35,11.36,11.34,11.35,45600.0,11.35,11.36,11.34,11.35,45600.0
2012-12-03 15:45:00,11.35,11.38,11.35,11.36,53600.0,11.35,11.38,11.35,11.36,53600.0
2012-12-03 15:50:00,11.36,11.4,11.36,11.39,98000.0,11.36,11.4,11.36,11.39,98000.0
2012-12-03 15:55:00,11.38,11.39,11.36,11.37,120800.0,11.38,11.39,11.36,11.37,120800.0
2012-12-04 09:30:00,11.28,11.37,11.28,11.37,67600.0,11.28,11.37,11.28,11.37,67600.0
2012-12-04 09:35:00,11.36,11.36,11.33,11.35,8800.0,11.36,11.36,11.33,11.35,8800.0
2012-12-04 09:40:00,11.34,11.34,11.31,11.33,28000.0,11.34,11.34,11.31,11.33,28000.0
2012-12-04 09:45:00,11.33,11.33,11.31,11.32,22000.0,11.33,11.33,11.31,11.32,22000.0
2012-12-04 09:50:00,11.32,11.34,11.31,11.34,16800.0,11.32,11.34,11.31,11.34,16800.0
2012-12-04 09:55:00,11.33,11.33,11.31,11.31,27600.0,11.33,11.33,11.31,11.31,27600.0
2012-12-04 10:00:00,11.31,11.32,11.3,11.3,22800.0,11.31,11.32,11.3,11.3,22800.0
2012-12-04 10:05:00,11.31,11.38,11.31,11.38,35200.0,11.31,11.38,11.31,11.38,35200.0
2012-12-04 10:10:00,11.38,11.38,11.36,11.37,8800.0,11.38,11.38,11.36,11.37,8800.0
2012-12-04 10:15:00,11.36,11.37,11.3,11.3,32000.0,11.36,11.37,11.3,11.3,32000.0
2012-12-04 10:20:00,11.3,11.3,11.28,11.28,30400.0,11.3,11.3,11.28,11.28,30400.0
2012-12-04 10:25:00,11.28,11.29,11.27,11.27,15600.0,11.28,11.29,11.27,11.27,15600.0
2012-12-04 10:30:00,11.28,11.28,11.25,11.25,25200.0,11.28,11.28,11.25,11.25,25200.0
2012-12-04 10:35:00,11.25,11.26,11.25,11.25,17600.0,11.25,11.26,11.25,11.25,17600.0
2012-12-04 10:40:00,11.25,11.26,11.25,11.26,40400.0,11.25,11.26,11.25,11.26,40400.0
2012-12-04 10:45:00,11.26,11.27,11.25,11.27,106400.0,11.26,11.27,11.25,11.27,106400.0
2012-12-04 10:50:00,11.27,11.3,11.27,11.29,55600.0,11.27,11.3,11.27,11.29,55600.0
2012-12-04 10:55:00,11.29,11.3,11.28,11.29,201600.0,11.29,11.3,11.28,11.29,201600.0
2012-12-04 11:00:00,11.3,11.34,11.29,11.34,104000.0,11.3,11.34,11.29,11.34,104000.0
2012-12-04 11:05:00,11.34,11.36,11.34,11.36,32000.0,11.34,11.36,11.34,11.36,32000.0
2012-12-04 11:10:00,11.36,11.38,11.36,11.36,24000.0,11.36,11.38,11.36,11.36,24000.0
2012-12-04 11:15:00,11.36,11.36,11.32,11.32,39600.0,11.36,11.36,11.32,11.32,39600.0
2012-12-04 11:20:00,11.32,11.32,11.27,11.27,76400.0,11.32,11.32,11.27,11.27,76400.0
2012-12-04 11:25:00,11.27,11.29,11.27,11.27,20800.0,11.27,11.29,11.27,11.27,20800.0
2012-12-04 11:30:00,11.27,11.27,11.25,11.25,14000.0,11.27,11.27,11.25,11.25,14000.0
2012-12-04 11:35:00,11.25,11.26,11.24,11.24,56400.0,11.25,11.26,11.24,11.24,56400.0
2012-12-04 11:40:00,11.24,11.26,11.23,11.24,31600.0,11.24,11.26,11.23,11.24,31600.0
2012-12-04 11:45:00,11.26,11.26,11.22,11.22,25200.0,11.26,11.26,11.22,11.22,25200.0
2012-12-04 11:50:00,11.22,11.23,11.22,11.22,23200.0,11.22,11.23,11.22,11.22,23200.0
2012-12-04 11:55:00,11.22,11.22,11.2,11.21,62400.0,11.22,11.22,11.2,11.21,62400.0
2012-12-04 12:00:00,11.21,11.21,11.18,11.19,29200.0,11.21,11.21,11.18,11.19,29200.0
2012-12-04 12:05:00,11.19,11.22,11.19,11.22,18000.0,11.19,11.22,11.19,11.22,18000.0
2012-12-04 12:10:00,11.21,11.22,11.21,11.22,6400.0,11.21,11.22,11.21,11.22,6400.0
2012-12-04 12:15:00,11.22,11.23,11.22,11.22,11600.0,11.22,11.23,11.22,11.22,11600.0
2012-12-04 12:20:00,11.22,11.22,11.21,11.21,8000.0,11.22,11.22,11.21,11.21,8000.0
2012-12-04 12:25:00,11.21,11.23,11.21,11.23,103600.0,11.21,11.23,11.21,11.23,103600.0
2012-12-04 12:30:00,11.22,11.24,11.22,11.24,8400.0,11.22,11.24,11.22,11.24,8400.0
2012-12-04 12:35:00,11.24,11.24,11.21,11.21,43600.0,11.24,11.24,11.21,11.21,43600.0
2012-12-04 12:40:00,11.21,11.21,11.21,11.21,13200.0,11.21,11.21,11.21,11.21,13200.0
2012-12-04 12:45:00,11.21,11.22,11.2,11.22,172000.0,11.21,11.22,11.2,11.22,172000.0
2012-12-04 12:50:00,11.22,11.24,11.22,11.24,49600.0,11.22,11.24,11.22,11.24,49600.0
2012-12-04 12:55:00,11.24,11.25,11.23,11.24,28800.0,11.24,11.25,11.23,11.24,28800.0
2012-12-04 13:00:00,11.24,11.26,11.24,11.26,25600.0,11.24,11.26,11.24,11.26,25600.0
2012-12-04 13:05:00,11.27,11.29,11.27,11.27,10000.0,11.27,11.29,11.27,11.27,10000.0
2012-12-04 13:10:00,11.27,11.3,11.26,11.29,28400.0,11.27,11.3,11.26,11.29,28400.0
2012-12-04 13:15:00,11.29,11.29,11.24,11.26,65200.0,11.29,11.29,11.24,11.26,65200.0
2012-12-04 13:20:00,11.25,11.26,11.24,11.24,8800.0,11.25,11.26,11.24,11.24,8800.0
2012-12-04 13:25:00,11.24,11.25,11.22,11.25,21600.0,11.24,11.25,11.22,11.25,21600.0
2012-12-04 13:30:00,11.25,11.25,11.23,11.23,9200.0,11.25,11.25,11.23,11.23,9200.0
2012-12-04 13:35:00,11.23,11.23,11.22,11.22,4400.0,11.23,11.23,11.22,11.22,4400.0
2012-12-04 13:40:00,11.23,11.27,11.23,11.27,26800.0,11.23,11.27,11.23,11.27,26800.0
2012-12-04 13:45:00,11.26,11.29,11.26,11.28,18800.0,11.26,11.29,11.26,11.28,18800.0
2012-12-04 13:50:00,11.28,11.31,11.28,11.31,32800.0,11.28,11.31,11.28,11.31,32800.0
2012-12-04 13:55:00,11.31,11.32,11.3,11.3,16000.0,11.31,11.32,11.3,11.3,16000.0
2012-12-04 14:00:00,11.3,11.32,11.3,11.32,15600.0,11.3,11.32,11.3,11.32,15600.0
2012-12-04 14:05:00,11.33,11.35,11.33,11.33,16000.0,11.33,11.35,11.33,11.33,16000.0
2012-12-04 14:10:00,11.34,11.34,11.31,11.31,13600.0,11.34,11.34,11.31,11.31,13600.0
2012-12-04 14:15:00,11.31,11.31,11.28,11.28,10800.0,11.31,11.31,11.28,11.28,10800.0
2012-12-04 14:20:00,11.28,11.28,11.26,11.26,10000.0,11.28,11.28,11.26,11.26,10000.0
2012-12-04 14:25:00,11.26,11.26,11.25,11.25,12800.0,11.26,11.26,11.25,11.25,12800.0
2012-12-04 14:30:00,11.24,11.25,11.24,11.25,13600.0,11.24,11.25,11.24,11.25,13600.0
2012-12-04 14:35:00,11.25,11.27,11.25,11.26,32400.0,11.25,11.27,11.25,11.26,32400.0
2012-12-04 14:40:00,11.27,11.31,11.27,11.31,48000.0,11.27,11.31,11.27,11.31,48000.0
2012-12-04 14:45:00,11.32,11.34,11.32,11.34,8800.0,11.32,11.34,11.32,11.34,8800.0
2012-12-04 14:50:00,11.33,11.35,11.32,11.32,23200.0,11.33,11.35,11.32,11.32,23200.0
2012-12-04 14:55:00,11.32,11.32,11.31,11.32,18800.0,11.32,11.32,11.31,11.32,18800.0
2012-12-04 15:00:00,11.32,11.33,11.32,11.33,20800.0,11.32,11.33,11.32,11.33,20800.0
2012-12-04 15:05:00,11.33,11.35,11.33,11.34,20800.0,11.33,11.35,11.33,11.34,20800.0
2012-12-04 15:10:00,11.34,11.35,11.33,11.34,20800.0,11.34,11.35,11.33,11.34,20800.0
2012-12-04 15:15:00,11.34,11.35,11.34,11.35,23200.0,11.34,11.35,11.34,11.35,23200.0
2012-12-04 15:20:00,11.35,11.35,11.34,11.35,36000.0,11.35,11.35,11.34,11.35,36000.0
2012-12-04 15:25:00,11.35,11.36,11.35,11.35,22000.0,11.35,11.36,11.35,11.35,22000.0
2012-12-04 15:30:00,11.35,11.35,11.32,11.33,36800.0,11.35,11.35,11.32,11.33,36800.0
2012-12-04 15:35:00,11.32,11.34,11.3,11.33,34400.0,11.32,11.34,11.3,11.33,34400.0
2012-12-04 15:40:00,11.33,11.33,11.3,11.31,36000.0,11.33,11.33,11.3,11.31,36000.0
2012-12-04 15:45:00,11.31,11.31,11.3,11.31,59600.0,11.31,11.31,11.3,11.31,59600.0
2012-12-04 15:50:00,11.3,11.32,11.3,11.32,85600.0,11.3,11.32,11.3,11.32,85600.0
2012-12-04 15:55:00,11.32,11.35,11.32,11.35,255200.0,11.32,11.35,11.32,11.35,255200.0
2012-12-05 09:30:00,11.35,11.42,11.31,11.42,26400.0,11.35,11.42,11.31,11.42,26400.0
2012-12-05 09:35:00,11.4,11.42,11.38,11.42,4000.0,11.4,11.42,11.38,11.42,4000.0
2012-12-05 09:40:00,11.4,11.43,11.39,11.43,17200.0,11.4,11.43,11.39,11.43,17200.0
2012-12-05 09:45:00,11.41,11.41,11.32,11.32,26400.0,11.41,11.41,11.32,11.32,26400.0
2012-12-05 09:50:00,11.33,11.36,11.31,11.34,127600.0,11.33,11.36,11.31,11.34,127600.0
2012-12-05 09:55:00,11.35,11.35,11.22,11.22,170000.0,11.35,11.35,11.22,11.22,170000.0
2012-12-05 10:00:00,11.26,11.27,11.19,11.22,121600.0,11.26,11.27,11.19,11.22,121600.0
2012-12-05 10:05:00,11.24,11.25,11.23,11.23,21200.0,11.24,11.25,11.23,11.23,21200.0
2012-12-05 10:10:00,11.22,11.24,11.22,11.22,14400.0,11.22,11.24,11.22,11.22,14400.0
2012-12-05 10:15:00,11.21,11.22,11.19,11.2,59200.0,11.21,11.22,11.19,11.2,59200.0
2012-12-05 10:20:00,11.2,11.24,11.2,11.22,44000.0,11.2,11.24,11.2,11.22,44000.0
2012-12-05 10:25:00,11.22,11.22,11.21,11.21,31200.0,11.22,11.22,11.21,11.21,31200.0
2012-12-05 10:30:00,11.21,11.22,11.21,11.22,22000.0,11.21,11.22,11.21,11.22,22000.0
2012-12-05 10:35:00,11.22,11.22,11.21,11.21,6400.0,11.22,11.22,11.21,11.21,6400.0
2012-12-05 10:40:00,11.21,11.22,11.18,11.18,30800.0,11.21,11.22,11.18,11.18,30800.0
2012-12-05 10:45:00,11.14,11.15,11.11,11.13,178800.0,11.14,11.15,11.11,11.13,178800.0
2012-12-05 10:50:00,11.14,11.14,11.12,11.12,13200.0,11.14,11.14,11.12,11.12,13200.0
2012-12-05 10:55:00,11.1,11.13,11.1,11.13,9200.0,11.1,11.13,11.1,11.13,9200.0
2012-12-05 11:00:00,11.13,11.15,11.13,11.15,8400.0,11.13,11.15,11.13,11.15,8400.0
2012-12-05 11:05:00,11.15,11.19,11.15,11.18,19600.0,11.15,11.19,11.15,11.18,19600.0
2012-12-05 11:10:00,11.19,11.23,11.16,11.2,158400.0,11.19,11.23,11.16,11.2,158400.0
2012-12-05 11:15:00,11.2,11.21,11.2,11.2,6400.0,11.2,11.21,11.2,11.2,6400.0
2012-12-05 11:20:00,11.2,11.21,11.19,11.2,10800.0,11.2,11.21,11.19,11.2,10800.0
2012-12-05 11:25:00,11.2,11.22,11.2,11.21,10000.0,11.2,11.22,11.2,11.21,10000.0
2012-12-05 11:30:00,11.2,11.25,11.2,11.24,28000.0,11.2,11.25,11.2,11.24,28000.0
2012-12-05 11:35:00,11.25,11.25,11.24,11.25,4400.0,11.25,11.25,11.24,11.25,4400.0
2012-12-05 11:40:00,11.25,11.25,11.22,11.24,29600.0,11.25,11.25,11.22,11.24,29600.0
2012-12-05 11:45:00,11.24,11.24,11.23,11.24,8000.0,11.24,11.24,11.23,11.24,8000.0
2012-12-05 11:50:00,11.25,11.25,11.23,11.24,5600.0,11.25,11.25,11.23,11.24,5600.0
2012-12-05 11:55:00,11.24,11.25,11.22,11.25,26800.0,11.24,11.25,11.22,11.25,26800.0
2012-12-05 12:00:00,11.25,11.28,11.25,11.26,19200.0,11.25,11.28,11.25,11.26,19200.0
2012-12-05 12:05:00,11.27,11.28,11.25,11.25,9200.0,11.27,11.28,11.25,11.25,9200.0
2012-12-05 12:10:00,11.25,11.25,11.22,11.24,11200.0,11.25,11.25,11.22,11.24,11200.0
2012-12-05 12:15:00,11.24,11.24,11.23,11.24,12000.0,11.24,11.24,11.23,11.24,12000.0
2012-12-05 12:20:00,11.25,11.26,11.25,11.25,4800.0,11.25,11.26,11.25,11.25,4800.0
2012-12-05 12:25:00,11.25,11.26,11.24,11.25,20800.0,11.25,11.26,11.24,11.25,20800.0
2012-12-05 12:30:00,11.25,11.28,11.25,11.28,8000.0,11.25,11.28,11.25,11.28,8000.0
2012-12-05 12:35:00,11.28,11.29,11.28,11.29,8400.0,11.28,11.29,11.28,11.29,8400.0
2012-12-05 12:40:00,11.29,11.29,11.27,11.28,18000.0,11.29,11.29,11.27,11.28,18000.0
2012-12-05 12:45:00,11.28,11.29,11.28,11.28,14400.0,11.28,11.29,11.28,11.28,14400.0
2012-12-05 12:50:00,11.29,11.29,11.25,11.28,20800.0,11.29,11.29,11.25,11.28,20800.0
2012-12-05 12:55:00,11.29,11.29,11.26,11.26,9600.0,11.29,11.29,11.26,11.26,9600.0
2012-12-05 13:00:00,11.27,11.28,11.25,11.25,20000.0,11.27,11.28,11.25,11.25,20000.0
2012-12-05 13:05:00,11.25,11.27,11.24,11.26,11200.0,11.25,11.27,11.24,11.26,11200.0
2012-12-05 13:10:00,11.27,11.29,11.26,11.29,17600.0,11.27,11.29,11.26,11.29,17600.0
2012-12-05 13:15:00,11.28,11.29,11.27,11.28,13600.0,11.28,11.29,11.27,11.28,13600.0
2012-12-05 13:20:00,11.28,11.3,11.28,11.29,6000.0,11.28,11.3,11.28,11.29,6000.0
2012-12-05 13:25:00,11.29,11.3,11.29,11.29,8000.0,11.29,11.3,11.29,11.29,8000.0
2012-12-05 13:30:00,11.29,11.29,11.29,11.29,8400.0,11.29,11.29,11.29,11.29,8400.0
2012-12-05 13:35:00,11.29,11.3,11.28,11.3,5200.0,11.29,11.3,11.28,11.3,5200.0
2012-12-05 13:40:00,11.3,11.3,11.29,11.3,6400.0,11.3,11.3,11.29,11.3,6400.0
2012-12-05 13:45:00,11.29,11.3,11.29,11.29,7600.0,11.29,11.3,11.29,11.29,7600.0
2012-12-05 13:50:00,11.3,11.31,11.29,11.3,14000.0,11.3,11.31,11.29,11.3,14000.0
2012-12-05 13:55:00,11.3,11.31,11.3,11.3,8400.0,11.3,11.31,11.3,11.3,8400.0
2012-12-05 14:00:00,11.3,11.3,11.29,11.29,10400.0,11.3,11.3,11.29,11.29,10400.0
2012-12-05 14:05:00,11.29,11.3,11.27,11.28,18400.0,11.29,11.3,11.27,11.28,18400.0
2012-12-05 14:10:00,11.28,11.28,11.26,11.26,14000.0,11.28,11.28,11.26,11.26,14000.0
2012-12-05 14:15:00,11.26,11.29,11.26,11.28,17600.0,11.26,11.29,11.26,11.28,17600.0
2012-12-05 14:20:00,11.29,11.3,11.28,11.29,17200.0,11.29,11.3,11.28,11.29,17200.0
2012-12-05 14:25:00,11.28,11.29,11.27,11.27,12000.0,11.28,11.29,11.27,11.27,12000.0
2012-12-05 14:30:00,11.28,11.28,11.27,11.27,13600.0,11.28,11.28,11.27,11.27,13600.0
2012-12-05 14:35:00,11.26,11.28,11.26,11.26,14000.0,11.26,11.28,11.26,11.26,14000.0
2012-12-05 14:40:00,11.26,11.27,11.26,11.26,13200.0,11.26,11.27,11.26,11.26,13200.0
2012-12-05 14:45:00,11.26,11.27,11.26,11.27,16400.0,11.26,11.27,11.26,11.27,16400.0
2012-12-05 14:50:00,11.26,11.29,11.26,11.29,18400.0,11.26,11.29,11.26,11.29,18400.0
2012-12-05 14:55:00,11.29,11.32,11.29,11.3,28800.0,11.29,11.32,11.29,11.3,28800.0
2012-12-05 15:00:00,11.3,11.32,11.3,11.31,21600.0,11.3,11.32,11.3,11.31,21600.0
2012-12-05 15:05:00,11.31,11.32,11.3,11.31,28400.0,11.31,11.32,11.3,11.31,28400.0
2012-12-05 15:10:00,11.32,11.33,11.31,11.32,8000.0,11.32,11.33,11.31,11.32,8000.0
2012-12-05 15:15:00,11.31,11.32,11.31,11.32,24400.0,11.31,11.32,11.31,11.32,24400.0
2012-12-05 15:20:00,11.32,11.33,11.31,11.33,31600.0,11.32,11.33,11.31,11.33,31600.0
2012-12-05 15:25:00,11.33,11.33,11.33,11.33,15200.0,11.33,11.33,11.33,11.33,15200.0
2012-12-05 15:30:00,11.33,11.34,11.32,11.32,30800.0,11.33,11.34,11.32,11.32,30800.0
2012-12-05 15:35:00,11.32,11.32,11.3,11.31,56800.0,11.32,11.32,11.3,11.31,56800.0
2012-12-05 15:40:00,11.31,11.32,11.31,11.31,54000.0,11.31,11.32,11.31,11.31,54000.0
2012-12-05 15:45:00,11.31,11.33,11.31,11.32,43200.0,11.31,11.33,11.31,11.32,43200.0
2012-12-05 15:50:00,11.32,11.33,11.32,11.33,48400.0,11.32,11.33,11.32,11.33,48400.0
2012-12-05 15:55:00,11.33,11.33,11.31,11.33,103200.0,11.33,11.33,11.31,11.33,103200.0
2012-12-06 09:30:00,11.29,11.42,11.26,11.33,53600.0,11.29,11.42,11.26,11.33,53600.0
2012-12-06 09:35:00,11.33,11.36,11.31,11.34,25200.0,11.33,11.36,11.31,11.34,25200.0
2012-12-06 09:40:00,11.35,11.35,11.29,11.29,8800.0,11.35,11.35,11.29,11.29,8800.0
2012-12-06 09:45:00,11.26,11.29,11.26,11.28,16800.0,11.26,11.29,11.26,11.28,16800.0
2012-12-06 09:50:00,11.28,11.29,11.26,11.26,2400.0,11.28,11.29,11.26,11.26,2400.0
2012-12-06 09:55:00,11.26,11.26,11.23,11.23,5200.0,11.26,11.26,11.23,11.23,5200.0
2012-12-06 10:00:00,11.22,11.23,11.21,11.23,5600.0,11.22,11.23,11.21,11.23,5600.0
2012-12-06 10:05:00,11.23,11.24,11.22,11.23,21600.0,11.23,11.24,11.22,11.23,21600.0
2012-12-06 10:10:00,11.22,11.23,11.19,11.19,11600.0,11.22,11.23,11.19,11.19,11600.0
2012-12-06 10:15:00,11.18,11.18,11.15,11.15,32000.0,11.18,11.18,11.15,11.15,32000.0
2012-12-06 10:20:00,11.15,11.15,11.14,11.15,57600.0,11.15,11.15,11.14,11.15,57600.0
2012-12-06 10:25:00,11.14,11.15,11.13,11.13,20000.0,11.14,11.15,11.13,11.13,20000.0
2012-12-06 10:30:00,11.15,11.15,11.13,11.15,87600.0,11.15,11.15,11.13,11.15,87600.0
2012-12-06 10:35:00,11.15,11.2,11.15,11.19,21600.0,11.15,11.2,11.15,11.19,21600.0
2012-12-06 10:40:00,11.19,11.19,11.17,11.18,105600.0,11.19,11.19,11.17,11.18,105600.0
2012-12-06 10:45:00,11.19,11.19,11.15,11.15,51200.0,11.19,11.19,11.15,11.15,51200.0
2012-12-06 10:50:00,11.15,11.16,11.15,11.16,17200.0,11.15,11.16,11.15,11.16,17200.0
2012-12-06 10:55:00,11.17,11.19,11.17,11.19,11600.0,11.17,11.19,11.17,11.19,11600.0
2012-12-06 11:00:00,11.19,11.19,11.17,11.19,29600.0,11.19,11.19,11.17,11.19,29600.0
2012-12-06 11:05:00,11.19,11.19,11.18,11.19,20400.0,11.19,11.19,11.18,11.19,20400.0
2012-12-06 11:10:00,11.19,11.19,11.16,11.18,48000.0,11.19,11.19,11.16,11.18,48000.0
2012-12-06 11:15:00,11.17,11.19,11.17,11.17,17200.0,11.17,11.19,11.17,11.17,17200.0
2012-12-06 11:20:00,11.17,11.18,11.17,11.18,58400.0,11.17,11.18,11.17,11.18,58400.0
2012-12-06 11:25:00,11.18,11.19,11.18,11.19,19600.0,11.18,11.19,11.18,11.19,19600.0
2012-12-06 11:30:00,11.19,11.19,11.17,11.17,22000.0,11.19,11.19,11.17,11.17,22000.0
2012-12-06 11:35:00,11.17,11.19,11.17,11.18,26800.0,11.17,11.19,11.17,11.18,26800.0
2012-12-06 11:40:00,11.18,11.19,11.17,11.19,25200.0,11.18,11.19,11.17,11.19,25200.0
2012-12-06 11:45:00,11.19,11.19,11.18,11.19,50000.0,11.19,11.19,11.18,11.19,50000.0
2012-12-06 11:50:00,11.19,11.19,11.18,11.18,9200.0,11.19,11.19,11.18,11.18,9200.0
2012-12-06 11:55:00,11.18,11.19,11.18,11.19,16800.0,11.18,11.19,11.18,11.19,16800.0
2012-12-06 12:00:00,11.19,11.2,11.18,11.2,27600.0,11.19,11.2,11.18,11.2,27600.0
2012-12-06 12:05:00,11.2,11.2,11.2,11.2,28800.0,11.2,11.2,11.2,11.2,28800.0
2012-12-06 12:10:00,11.2,11.21,11.19,11.19,51200.0,11.2,11.21,11.19,11.19,51200.0
2012-12-06 12:15:00,11.19,11.2,11.19,11.2,8800.0,11.19,11.2,11.19,11.2,8800.0
2012-12-06 12:20:00,11.2,11.22,11.19,11.2,388000.0,11.2,11.22,11.19,11.2,388000.0
2012-12-06 12:25:00,11.2,11.21,11.19,11.21,24400.0,11.2,11.21,11.19,11.21,24400.0
2012-12-06 12:30:00,11.21,11.22,11.2,11.22,10800.0,11.21,11.22,11.2,11.22,10800.0
2012-12-06 12:35:00,11.22,11.22,11.21,11.21,14400.0,11.22,11.22,11.21,11.21,14400.0
2012-12-06 12:40:00,11.21,11.22,11.2,11.21,16800.0,11.21,11.22,11.2,11.21,16800.0
2012-12-06 12:45:00,11.21,11.21,11.19,11.21,17600.0,11.21,11.21,11.19,11.21,17600.0
2012-12-06 12:50:00,11.21,11.21,11.19,11.2,8000.0,11.21,11.21,11.19,11.2,8000.0
2012-12-06 12:55:00,11.19,11.2,11.18,11.18,10000.0,11.19,11.2,11.18,11.18,10000.0
2012-12-06 13:00:00,11.17,11.17,11.15,11.15,10800.0,11.17,11.17,11.15,11.15,10800.0
2012-12-06 13:05:00,11.15,11.16,11.13,11.15,15200.0,11.15,11.16,11.13,11.15,15200.0
2012-12-06 13:10:00,11.15,11.15,11.13,11.13,23200.0,11.15,11.15,11.13,11.13,23200.0
2012-12-06 13:15:00,11.13,11.14,11.13,11.14,12800.0,11.13,11.14,11.13,11.14,12800.0
2012-12-06 13:20:00,11.15,11.17,11.14,11.17,15600.0,11.15,11.17,11.14,11.17,15600.0
2012-12-06 13:25:00,11.18,11.19,11.18,11.18,5600.0,11.18,11.19,11.18,11.18,5600.0
2012-12-06 13:30:00,11.18,11.21,11.18,11.2,9200.0,11.18,11.21,11.18,11.2,9200.0
2012-12-06 13:35:00,11.21,11.21,11.2,11.2,9600.0,11.21,11.21,11.2,11.2,9600.0
2012-12-06 13:40:00,11.2,11.22,11.2,11.22,20000.0,11.2,11.22,11.2,11.22,20000.0
2012-12-06 13:45:00,11.21,11.22,11.21,11.21,29200.0,11.21,11.22,11.21,11.21,29200.0
2012-12-06 13:50:00,11.22,11.22,11.21,11.22,28400.0,11.22,11.22,11.21,11.22,28400.0
2012-12-06 13:55:00,11.21,11.22,11.2,11.2,30000.0,11.21,11.22,11.2,11.2,30000.0
2012-12-06 14:00:00,11.21,11.21,11.2,11.2,28000.0,11.21,11.21,11.2,11.2,28000.0
2012-12-06 14:05:00,11.2,11.21,11.19,11.19,22400.0,11.2,11.21,11.19,11.19,22400.0
2012-12-06 14:10:00,11.2,11.2,11.19,11.19,17200.0,11.2,11.2,11.19,11.19,17200.0
2012-12-06 14:15:00,11.18,11.19,11.18,11.19,16400.0,11.18,11.19,11.18,11.19,16400.0
2012-12-06 14:20:00,11.19,11.21,11.19,11.21,17200.0,11.19,11.21,11.19,11.21,17200.0
2012-12-06 14:25:00,11.21,11.22,11.2,11.21,19200.0,11.21,11.22,11.2,11.21,19200.0
2012-12-06 14:30:00,11.22,11.22,11.19,11.2,30000.0,11.22,11.22,11.19,11.2,30000.0
2012-12-06 14:35:00,11.2,11.2,11.18,11.19,10000.0,11.2,11.2,11.18,11.19,10000.0
2012-12-06 14:40:00,11.2,11.21,11.2,11.21,7200.0,11.2,11.21,11.2,11.21,7200.0
2012-12-06 14:45:00,11.2,11.22,11.19,11.22,18400.0,11.2,11.22,11.19,11.22,18400.0
2012-12-06 14:50:00,11.22,11.23,11.22,11.23,20000.0,11.22,11.23,11.22,11.23,20000.0
2012-12-06 14:55:00,11.24,11.24,11.21,11.22,28000.0,11.24,11.24,11.21,11.22,28000.0
2012-12-06 15:00:00,11.22,11.22,11.18,11.18,28400.0,11.22,11.22,11.18,11.18,28400.0
2012-12-06 15:05:00,11.19,11.2,11.16,11.17,22400.0,11.19,11.2,11.16,11.17,22400.0
2012-12-06 15:10:00,11.17,11.17,11.17,11.17,16400.0,11.17,11.17,11.17,11.17,16400.0
2012-12-06 15:15:00,11.17,11.18,11.15,11.18,33600.0,11.17,11.18,11.15,11.18,33600.0
2012-12-06 15:20:00,11.17,11.2,11.17,11.2,25600.0,11.17,11.2,11.17,11.2,25600.0
2012-12-06 15:25:00,11.2,11.21,11.19,11.21,108400.0,11.2,11.21,11.19,11.21,108400.0
2012-12-06 15:30:00,11.2,11.21,11.19,11.21,52400.0,11.2,11.21,11.19,11.21,52400.0
2012-12-06 15:35:00,11.22,11.25,11.22,11.24,22000.0,11.22,11.25,11.22,11.24,22000.0
2012-12-06 15:40:00,11.24,11.24,11.21,11.23,34400.0,11.24,11.24,11.21,11.23,34400.0
2012-12-06 15:45:00,11.23,11.25,11.22,11.24,56800.0,11.23,11.25,11.22,11.24,56800.0
2012-12-06 15:50:00,11.24,11.24,11.2,11.22,92800.0,11.24,11.24,11.2,11.22,92800.0
2012-12-06 15:55:00,11.22,11.22,11.2,11.22,135200.0,11.22,11.22,11.2,11.22,135200.0
2012-12-07 09:30:00,11.25,11.28,11.24,11.24,29600.0,11.25,11.28,11.24,11.24,29600.0
2012-12-07 09:35:00,11.25,11.25,11.19,11.2,64000.0,11.25,11.25,11.19,11.2,64000.0
2012-12-07 09:40:00,11.2,11.25,11.19,11.22,19200.0,11.2,11.25,11.19,11.22,19200.0
2012-12-07 09:45:00,11.22,11.22,11.21,11.22,8800.0,11.22,11.22,11.21,11.22,8800.0
2012-12-07 09:50:00,11.22,11.24,11.22,11.23,16000.0,11.22,11.24,11.22,11.23,16000.0
2012-12-07 09:55:00,11.21,11.23,11.21,11.21,7600.0,11.21,11.23,11.21,11.21,7600.0
2012-12-07 10:00:00,11.22,11.22,11.2,11.21,9200.0,11.22,11.22,11.2,11.21,9200.0
2012-12-07 10:05:00,11.22,11.24,11.21,11.24,16400.0,11.22,11.24,11.21,11.24,16400.0
2012-12-07 10:10:00,11.23,11.24,11.22,11.23,9200.0,11.23,11.24,11.22,11.23,9200.0
2012-12-07 10:15:00,11.23,11.24,11.23,11.24,5200.0,11.23,11.24,11.23,11.24,5200.0
2012-12-07 10:20:00,11.23,11.24,11.22,11.23,11200.0,11.23,11.24,11.22,11.23,11200.0
2012-12-07 10:25:00,11.23,11.23,11.23,11.23,2400.0,11.23,11.23,11.23,11.23,2400.0
2012-12-07 10:30:00,11.22,11.22,11.18,11.18,9200.0,11.22,11.22,11.18,11.18,9200.0
2012-12-07 10:35:00,11.18,11.18,11.16,11.17,16000.0,11.18,11.18,11.16,11.17,16000.0
2012-12-07 10:40:00,11.18,11.2,11.18,11.2,5600.0,11.18,11.2,11.18,11.2,5600.0
2012-12-07 10:45:00,11.2,11.23,11.2,11.21,11600.0,11.2,11.23,11.2,11.21,11600.0
2012-12-07 10:50:00,11.21,11.22,11.2,11.22,5600.0,11.21,11.22,11.2,11.22,5600.0
2012-12-07 10:55:00,11.22,11.22,11.21,11.21,9600.0,11.22,11.22,11.21,11.21,9600.0
2012-12-07 11:00:00,11.2,11.22,11.17,11.21,8400.0,11.2,11.22,11.17,11.21,8400.0
2012-12-07 11:05:00,11.21,11.21,11.2,11.2,8400.0,11.21,11.21,11.2,11.2,8400.0
2012-12-07 11:10:00,11.21,11.21,11.2,11.21,6800.0,11.21,11.21,11.2,11.21,6800.0
2012-12-07 11:15:00,11.21,11.22,11.2,11.2,13600.0,11.21,11.22,11.2,11.2,13600.0
2012-12-07 11:20:00,11.21,11.21,11.21,11.21,1600.0,11.21,11.21,11.21,11.21,1600.0
2012-12-07 11:25:00,11.21,11.22,11.21,11.22,4400.0,11.21,11.22,11.21,11.22,4400.0
2012-12-07 11:30:00,11.22,11.23,11.2,11.21,11600.0,11.22,11.23,11.2,11.21,11600.0
2012-12-07 11:35:00,11.21,11.22,11.21,11.21,7600.0,11.21,11.22,11.21,11.21,7600.0
2012-12-07 11:40:00,11.2,11.22,11.2,11.21,6800.0,11.2,11.22,11.2,11.21,6800.0
2012-12-07 11:45:00,11.21,11.22,11.2,11.2,4000.0,11.21,11.22,11.2,11.2,4000.0
2012-12-07 11:50:00,11.2,11.2,11.18,11.18,5600.0,11.2,11.2,11.18,11.18,5600.0
2012-12-07 11:55:00,11.19,11.19,11.16,11.16,7200.0,11.19,11.19,11.16,11.16,7200.0
2012-12-07 12:00:00,11.16,11.18,11.16,11.18,5600.0,11.16,11.18,11.16,11.18,5600.0
2012-12-07 12:05:00,11.18,11.18,11.16,11.16,5200.0,11.18,11.18,11.16,11.16,5200.0
2012-12-07 12:10:00,11.16,11.2,11.15,11.2,7200.0,11.16,11.2,11.15,11.2,7200.0
2012-12-07 12:15:00,11.2,11.21,11.2,11.21,4800.0,11.2,11.21,11.2,11.21,4800.0
2012-12-07 12:20:00,11.22,11.22,11.21,11.22,13200.0,11.22,11.22,11.21,11.22,13200.0
2012-12-07 12:25:00,11.22,11.22,11.21,11.21,4400.0,11.22,11.22,11.21,11.21,4400.0
2012-12-07 12:30:00,11.22,11.22,11.21,11.22,211200.0,11.22,11.22,11.21,11.22,211200.0
2012-12-07 12:35:00,11.22,11.23,11.21,11.22,259600.0,11.22,11.23,11.21,11.22,259600.0
2012-12-07 12:40:00,11.22,11.24,11.22,11.23,14000.0,11.22,11.24,11.22,11.23,14000.0
2012-12-07 12:45:00,11.23,11.23,11.22,11.22,6000.0,11.23,11.23,11.22,11.22,6000.0
2012-12-07 12:50:00,11.23,11.23,11.22,11.22,6000.0,11.23,11.23,11.22,11.22,6000.0
2012-12-07 12:55:00,11.22,11.22,11.21,11.22,12800.0,11.22,11.22,11.21,11.22,12800.0
2012-12-07 13:00:00,11.22,11.22,11.2,11.21,26800.0,11.22,11.22,11.2,11.21,26800.0
2012-12-07 13:05:00,11.21,11.21,11.2,11.2,32400.0,11.21,11.21,11.2,11.2,32400.0
2012-12-07 13:10:00,11.21,11.22,11.21,11.22,4800.0,11.21,11.22,11.21,11.22,4800.0
2012-12-07 13:15:00,11.23,11.23,11.22,11.22,10000.0,11.23,11.23,11.22,11.22,10000.0
2012-12-07 13:20:00,11.22,11.22,11.21,11.22,7200.0,11.22,11.22,11.21,11.22,7200.0
2012-12-07 13:25:00,11.22,11.22,11.2,11.2,17200.0,11.22,11.22,11.2,11.2,17200.0
2012-12-07 13:30:00,11.2,11.21,11.2,11.21,8800.0,11.2,11.21,11.2,11.21,8800.0
2012-12-07 13:35:00,11.21,11.24,11.19,11.24,133600.0,11.21,11.24,11.19,11.24,133600.0
2012-12-07 13:40:00,11.25,11.26,11.25,11.25,14400.0,11.25,11.26,11.25,11.25,14400.0
2012-12-07 13:45:00,11.25,11.26,11.24,11.25,14000.0,11.25,11.26,11.24,11.25,14000.0
2012-12-07 13:50:00,11.25,11.25,11.24,11.25,9200.0,11.25,11.25,11.24,11.25,9200.0
2012-12-07 13:55:00,11.25,11.26,11.24,11.25,21200.0,11.25,11.26,11.24,11.25,21200.0
2012-12-07 14:00:00,11.26,11.26,11.24,11.25,16400.0,11.26,11.26,11.24,11.25,16400.0
2012-12-07 14:05:00,11.25,11.26,11.24,11.25,6800.0,11.25,11.26,11.24,11.25,6800.0
2012-12-07 14:10:00,11.25,11.26,11.24,11.25,17600.0,11.25,11.26,11.24,11.25,17600.0
2012-12-07 14:15:00,11.25,11.25,11.25,11.25,12800.0,11.25,11.25,11.25,11.25,12800.0
2012-12-07 14:20:00,11.25,11.26,11.25,11.26,21600.0,11.25,11.26,11.25,11.26,21600.0
2012-12-07 14:25:00,11.27,11.29,11.27,11.29,7200.0,11.27,11.29,11.27,11.29,7200.0
2012-12-07 14:30:00,11.29,11.31,11.29,11.3,4800.0,11.29,11.31,11.29,11.3,4800.0
2012-12-07 14:35:00,11.3,11.31,11.29,11.29,16400.0,11.3,11.31,11.29,11.29,16400.0
2012-12-07 14:40:00,11.3,11.3,11.29,11.29,12800.0,11.3,11.3,11.29,11.29,12800.0
2012-12-07 14:45:00,11.29,11.29,11.26,11.26,11600.0,11.29,11.29,11.26,11.26,11600.0
2012-12-07 14:50:00,11.26,11.27,11.26,11.26,14000.0,11.26,11.27,11.26,11.26,14000.0
2012-12-07 14:55:00,11.26,11.27,11.24,11.24,20000.0,11.26,11.27,11.24,11.24,20000.0
2012-12-07 15:00:00,11.24,11.28,11.24,11.28,42000.0,11.24,11.28,11.24,11.28,42000.0
2012-12-07 15:05:00,11.28,11.29,11.27,11.28,18400.0,11.28,11.29,11.27,11.28,18400.0
2012-12-07 15:10:00,11.29,11.3,11.28,11.29,25600.0,11.29,11.3,11.28,11.29,25600.0
2012-12-07 15:15:00,11.29,11.3,11.29,11.3,22000.0,11.29,11.3,11.29,11.3,22000.0
2012-12-07 15:20:00,11.29,11.29,11.27,11.27,28400.0,11.29,11.29,11.27,11.27,28400.0
2012-12-07 15:25:00,11.27,11.28,11.26,11.28,71200.0,11.27,11.28,11.26,11.28,71200.0
2012-12-07 15:30:00,11.29,11.31,11.29,11.3,28800.0,11.29,11.31,11.29,11.3,28800.0
2012-12-07 15:35:00,11.31,11.32,11.3,11.31,29600.0,11.31,11.32,11.3,11.31,29600.0
2012-12-07 15:40:00,11.31,11.31,11.28,11.28,34800.0,11.31,11.31,11.28,11.28,34800.0
2012-12-07 15:45:00,11.28,11.28,11.26,11.26,97600.0,11.28,11.28,11.26,11.26,97600.0
2012-12-07 15:50:00,11.27,11.3,11.26,11.3,52400.0,11.27,11.3,11.26,11.3,52400.0
2012-12-07 15:55:00,11.3,11.31,11.28,11.28,116000.0,11.3,11.31,11.28,11.28,116000.0
2012-12-10 09:30:00,11.35,11.41,11.28,11.38,80400.0,11.35,11.41,11.28,11.38,80400.0
2012-12-10 09:35:00,11.38,11.39,11.36,11.36,10000.0,11.38,11.39,11.36,11.36,10000.0
2012-12-10 09:40:00,11.36,11.38,11.36,11.37,5600.0,11.36,11.38,11.36,11.37,5600.0
2012-12-10 09:45:00,11.39,11.39,11.37,11.38,10800.0,11.39,11.39,11.37,11.38,10800.0
2012-12-10 09:50:00,11.38,11.39,11.37,11.37,10400.0,11.38,11.39,11.37,11.37,10400.0
2012-12-10 09:55:00,11.37,11.38,11.36,11.38,6400.0,11.37,11.38,11.36,11.38,6400.0
2012-12-10 10:00:00,11.38,11.38,11.37,11.37,15600.0,11.38,11.38,11.37,11.37,15600.0
2012-12-10 10:05:00,11.37,11.38,11.37,11.38,8000.0,11.37,11.38,11.37,11.38,8000.0
2012-12-10 10:10:00,11.38,11.38,11.38,11.38,22400.0,11.38,11.38,11.38,11.38,22400.0
2012-12-10 10:15:00,11.38,11.39,11.37,11.38,21200.0,11.38,11.39,11.37,11.38,21200.0
2012-12-10 10:20:00,11.38,11.4,11.37,11.38,35200.0,11.38,11.4,11.37,11.38,35200.0
2012-12-10 10:25:00,11.39,11.39,11.37,11.37,29600.0,11.39,11.39,11.37,11.37,29600.0
2012-12-10 10:30:00,11.37,11.38,11.37,11.37,16000.0,11.37,11.38,11.37,11.37,16000.0
2012-12-10 10:35:00,11.37,11.38,11.37,11.37,16000.0,11.37,11.38,11.37,11.37,16000.0
2012-12-10 10:40:00,11.38,11.39,11.37,11.38,64000.0,11.38,11.39,11.37,11.38,64000.0
2012-12-10 10:45:00,11.38,11.38,11.37,11.37,11600.0,11.38,11.38,11.37,11.37,11600.0
2012-12-10 10:50:00,11.38,11.39,11.37,11.37,30800.0,11.38,11.39,11.37,11.37,30800.0
2012-12-10 10:55:00,11.38,11.38,11.36,11.37,48800.0,11.38,11.38,11.36,11.37,48800.0
2012-12-10 11:00:00,11.38,11.38,11.38,11.38,36800.0,11.38,11.38,11.38,11.38,36800.0
2012-12-10 11:05:00,11.38,11.39,11.38,11.38,47600.0,11.38,11.39,11.38,11.38,47600.0
2012-12-10 11:10:00,11.38,11.39,11.38,11.38,5200.0,11.38,11.39,11.38,11.38,5200.0
2012-12-10 11:15:00,11.38,11.4,11.38,11.4,12400.0,11.38,11.4,11.38,11.4,12400.0
2012-12-10 11:20:00,11.4,11.4,11.37,11.37,26800.0,11.4,11.4,11.37,11.37,26800.0
2012-12-10 11:25:00,11.37,11.38,11.37,11.37,11600.0,11.37,11.38,11.37,11.37,11600.0
2012-12-10 11:30:00,11.37,11.39,11.37,11.39,18400.0,11.37,11.39,11.37,11.39,18400.0
2012-12-10 11:35:00,11.39,11.4,11.38,11.38,18400.0,11.39,11.4,11.38,11.38,18400.0
2012-12-10 11:40:00,11.38,11.41,11.38,11.41,15200.0,11.38,11.41,11.38,11.41,15200.0
2012-12-10 11:45:00,11.41,11.41,11.4,11.41,19600.0,11.41,11.41,11.4,11.41,19600.0
2012-12-10 11:50:00,11.41,11.41,11.4,11.4,2400.0,11.41,11.41,11.4,11.4,2400.0
2012-12-10 11:55:00,11.4,11.4,11.4,11.4,4400.0,11.4,11.4,11.4,11.4,4400.0
2012-12-10 12:00:00,11.4,11.41,11.4,11.4,12400.0,11.4,11.41,11.4,11.4,12400.0
2012-12-10 12:05:00,11.4,11.4,11.4,11.4,0.0,11.4,11.4,11.4,11.4,0.0
2012-12-10 12:10:00,11.41,11.41,11.4,11.41,14000.0,11.41,11.41,11.4,11.41,14000.0
2012-12-10 12:15:00,11.4,11.4,11.39,11.39,8800.0,11.4,11.4,11.39,11.39,8800.0
2012-12-10 12:20:00,11.4,11.4,11.39,11.39,7200.0,11.4,11.4,11.39,11.39,7200.0
2012-12-10 12:25:00,11.39,11.4,11.36,11.36,64000.0,11.39,11.4,11.36,11.36,64000.0
2012-12-10 12:30:00,11.37,11.38,11.36,11.36,66800.0,11.37,11.38,11.36,11.36,66800.0
2012-12-10 12:35:00,11.36,11.37,11.36,11.36,12800.0,11.36,11.37,11.36,11.36,12800.0
2012-12-10 12:40:00,11.36,11.36,11.36,11.36,10800.0,11.36,11.36,11.36,11.36,10800.0
2012-12-10 12:45:00,11.36,11.37,11.36,11.37,6400.0,11.36,11.37,11.36,11.37,6400.0
2012-12-10 12:50:00,11.38,11.38,11.36,11.37,18800.0,11.38,11.38,11.36,11.37,18800.0
2012-12-10 12:55:00,11.37,11.38,11.37,11.38,24800.0,11.37,11.38,11.37,11.38,24800.0
2012-12-10 13:00:00,11.38,11.38,11.37,11.37,23200.0,11.38,11.38,11.37,11.37,23200.0
2012-12-10 13:05:00,11.37,11.38,11.37,11.38,2000.0,11.37,11.38,11.37,11.38,2000.0
2012-12-10 13:10:00,11.38,11.38,11.37,11.37,24800.0,11.38,11.38,11.37,11.37,24800.0
2012-12-10 13:15:00,11.37,11.38,11.37,11.38,10000.0,11.37,11.38,11.37,11.38,10000.0
2012-12-10 13:20:00,11.38,11.39,11.38,11.39,6800.0,11.38,11.39,11.38,11.39,6800.0
2012-12-10 13:25:00,11.4,11.42,11.4,11.41,10400.0,11.4,11.42,11.4,11.41,10400.0
2012-12-10 13:30:00,11.41,11.46,11.41,11.45,18800.0,11.41,11.46,11.41,11.45,18800.0
2012-12-10 13:35:00,11.45,11.46,11.44,11.46,12800.0,11.45,11.46,11.44,11.46,12800.0
2012-12-10 13:40:00,11.46,11.48,11.46,11.47,8800.0,11.46,11.48,11.46,11.47,8800.0
2012-12-10 13:45:00,11.47,11.48,11.47,11.48,13600.0,11.47,11.48,11.47,11.48,13600.0
2012-12-10 13:50:00,11.48,11.48,11.45,11.46,123600.0,11.48,11.48,11.45,11.46,123600.0
2012-12-10 13:55:00,11.45,11.45,11.45,11.45,21600.0,11.45,11.45,11.45,11.45,21600.0
2012-12-10 14:00:00,11.46,11.46,11.46,11.46,13600.0,11.46,11.46,11.46,11.46,13600.0
2012-12-10 14:05:00,11.46,11.47,11.45,11.45,19200.0,11.46,11.47,11.45,11.45,19200.0
2012-12-10 14:10:00,11.45,11.46,11.45,11.45,14800.0,11.45,11.46,11.45,11.45,14800.0
2012-12-10 14:15:00,11.46,11.46,11.46,11.46,5200.0,11.46,11.46,11.46,11.46,5200.0
2012-12-10 14:20:00,11.46,11.46,11.45,11.45,12800.0,11.46,11.46,11.45,11.45,12800.0
2012-12-10 14:25:00,11.46,11.46,11.45,11.45,29600.0,11.46,11.46,11.45,11.45,29600.0
2012-12-10 14:30:00,11.46,11.46,11.45,11.45,36400.0,11.46,11.46,11.45,11.45,36400.0
2012-12-10 14:35:00,11.45,11.46,11.44,11.45,22000.0,11.45,11.46,11.44,11.45,22000.0
2012-12-10 14:40:00,11.45,11.46,11.44,11.45,27200.0,11.45,11.46,11.44,11.45,27200.0
2012-12-10 14:45:00,11.45,11.45,11.44,11.44,6400.0,11.45,11.45,11.44,11.44,6400.0
2012-12-10 14:50:00,11.44,11.45,11.44,11.44,21200.0,11.44,11.45,11.44,11.44,21200.0
2012-12-10 14:55:00,11.44,11.46,11.44,11.46,39200.0,11.44,11.46,11.44,11.46,39200.0
2012-12-10 15:00:00,11.46,11.47,11.45,11.47,56400.0,11.46,11.47,11.45,11.47,56400.0
2012-12-10 15:05:00,11.46,11.47,11.46,11.46,32000.0,11.46,11.47,11.46,11.46,32000.0
2012-12-10 15:10:00,11.46,11.46,11.45,11.46,32800.0,11.46,11.46,11.45,11.46,32800.0
2012-12-10 15:15:00,11.46,11.47,11.46,11.47,63200.0,11.46,11.47,11.46,11.47,63200.0
2012-12-10 15:20:00,11.46,11.46,11.45,11.46,56400.0,11.46,11.46,11.45,11.46,56400.0
2012-12-10 15:25:00,11.46,11.47,11.46,11.46,61200.0,11.46,11.47,11.46,11.46,61200.0
2012-12-10 15:30:00,11.46,11.46,11.45,11.46,31600.0,11.46,11.46,11.45,11.46,31600.0
2012-12-10 15:35:00,11.46,11.47,11.46,11.46,56800.0,11.46,11.47,11.46,11.46,56800.0
2012-12-10 15:40:00,11.46,11.47,11.46,11.46,69600.0,11.46,11.47,11.46,11.46,69600.0
2012-12-10 15:45:00,11.46,11.46,11.45,11.45,36800.0,11.46,11.46,11.45,11.45,36800.0
2012-12-10 15:50:00,11.45,11.45,11.43,11.44,62000.0,11.45,11.45,11.43,11.44,62000.0
2012-12-10 15:55:00,11.44,11.44,11.4,11.43,184800.0,11.44,11.44,11.4,11.43,184800.0
2012-12-11 09:30:00,11.44,11.45,11.37,11.38,37600.0,11.44,11.45,11.37,11.38,37600.0
2012-12-11 09:35:00,11.4,11.41,11.4,11.41,10400.0,11.4,11.41,11.4,11.41,10400.0
2012-12-11 09:40:00,11.41,11.41,11.31,11.31,34000.0,11.41,11.41,11.31,11.31,34000.0
2012-12-11 09:45:00,11.31,11.31,11.28,11.28,17600.0,11.31,11.31,11.28,11.28,17600.0
2012-12-11 09:50:00,11.28,11.34,11.28,11.32,25600.0,11.28,11.34,11.28,11.32,25600.0
2012-12-11 09:55:00,11.33,11.34,11.32,11.32,14400.0,11.33,11.34,11.32,11.32,14400.0
2012-12-11 10:00:00,11.32,11.33,11.31,11.32,41600.0,11.32,11.33,11.31,11.32,41600.0
2012-12-11 10:05:00,11.31,11.32,11.31,11.32,22800.0,11.31,11.32,11.31,11.32,22800.0
2012-12-11 10:10:00,11.32,11.33,11.31,11.33,24000.0,11.32,11.33,11.31,11.33,24000.0
2012-12-11 10:15:00,11.33,11.34,11.31,11.31,21600.0,11.33,11.34,11.31,11.31,21600.0
2012-12-11 10:20:00,11.31,11.32,11.31,11.31,10000.0,11.31,11.32,11.31,11.31,10000.0
2012-12-11 10:25:00,11.32,11.33,11.31,11.31,32400.0,11.32,11.33,11.31,11.31,32400.0
2012-12-11 10:30:00,11.31,11.33,11.31,11.33,61600.0,11.31,11.33,11.31,11.33,61600.0
2012-12-11 10:35:00,11.33,11.34,11.31,11.33,64800.0,11.33,11.34,11.31,11.33,64800.0
2012-12-11 10:40:00,11.33,11.34,11.33,11.33,33600.0,11.33,11.34,11.33,11.33,33600.0
2012-12-11 10:45:00,11.33,11.33,11.31,11.32,30000.0,11.33,11.33,11.31,11.32,30000.0
2012-12-11 10:50:00,11.33,11.33,11.3,11.31,52800.0,11.33,11.33,11.3,11.31,52800.0
2012-12-11 10:55:00,11.31,11.32,11.3,11.32,16000.0,11.31,11.32,11.3,11.32,16000.0
2012-12-11 11:00:00,11.32,11.34,11.32,11.33,21600.0,11.32,11.34,11.32,11.33,21600.0
2012-12-11 11:05:00,11.33,11.33,11.31,11.31,43600.0,11.33,11.33,11.31,11.31,43600.0
2012-12-11 11:10:00,11.31,11.32,11.31,11.31,11200.0,11.31,11.32,11.31,11.31,11200.0
2012-12-11 11:15:00,11.31,11.33,11.31,11.31,41200.0,11.31,11.33,11.31,11.31,41200.0
2012-12-11 11:20:00,11.31,11.33,11.31,11.32,40000.0,11.31,11.33,11.31,11.32,40000.0
2012-12-11 11:25:00,11.32,11.32,11.31,11.31,5600.0,11.32,11.32,11.31,11.31,5600.0
2012-12-11 11:30:00,11.32,11.36,11.32,11.36,19600.0,11.32,11.36,11.32,11.36,19600.0
2012-12-11 11:35:00,11.37,11.37,11.36,11.36,10400.0,11.37,11.37,11.36,11.36,10400.0
2012-12-11 11:40:00,11.36,11.37,11.36,11.37,8800.0,11.36,11.37,11.36,11.37,8800.0
2012-12-11 11:45:00,11.36,11.37,11.35,11.36,11200.0,11.36,11.37,11.35,11.36,11200.0
2012-12-11 11:50:00,11.36,11.37,11.35,11.36,9200.0,11.36,11.37,11.35,11.36,9200.0
2012-12-11 11:55:00,11.36,11.37,11.35,11.35,12400.0,11.36,11.37,11.35,11.35,12400.0
2012-12-11 12:00:00,11.36,11.36,11.35,11.36,9600.0,11.36,11.36,11.35,11.36,9600.0
2012-12-11 12:05:00,11.36,11.36,11.33,11.34,8400.0,11.36,11.36,11.33,11.34,8400.0
2012-12-11 12:10:00,11.33,11.36,11.33,11.36,9600.0,11.33,11.36,11.33,11.36,9600.0
2012-12-11 12:15:00,11.35,11.35,11.34,11.35,1200.0,11.35,11.35,11.34,11.35,1200.0
2012-12-11 12:20:00,11.34,11.36,11.34,11.35,14800.0,11.34,11.36,11.34,11.35,14800.0
2012-12-11 12:25:00,11.35,11.35,11.34,11.34,6800.0,11.35,11.35,11.34,11.34,6800.0
2012-12-11 12:30:00,11.34,11.34,11.33,11.34,5200.0,11.34,11.34,11.33,11.34,5200.0
2012-12-11 12:35:00,11.34,11.35,11.34,11.34,4400.0,11.34,11.35,11.34,11.34,4400.0
2012-12-11 12:40:00,11.34,11.36,11.34,11.36,11200.0,11.34,11.36,11.34,11.36,11200.0
2012-12-11 12:45:00,11.36,11.38,11.36,11.38,13200.0,11.36,11.38,11.36,11.38,13200.0
2012-12-11 12:50:00,11.38,11.38,11.37,11.37,35200.0,11.38,11.38,11.37,11.37,35200.0
2012-12-11 12:55:00,11.38,11.38,11.37,11.38,18400.0,11.38,11.38,11.37,11.38,18400.0
2012-12-11 13:00:00,11.38,11.38,11.37,11.37,19600.0,11.38,11.38,11.37,11.37,19600.0
2012-12-11 13:05:00,11.37,11.37,11.36,11.36,4400.0,11.37,11.37,11.36,11.36,4400.0
2012-12-11 13:10:00,11.37,11.38,11.37,11.38,26800.0,11.37,11.38,11.37,11.38,26800.0
2012-12-11 13:15:00,11.38,11.38,11.37,11.38,8400.0,11.38,11.38,11.37,11.38,8400.0
2012-12-11 13:20:00,11.37,11.38,11.37,11.37,21200.0,11.37,11.38,11.37,11.37,21200.0
2012-12-11 13:25:00,11.37,11.38,11.37,11.38,11200.0,11.37,11.38,11.37,11.38,11200.0
2012-12-11 13:30:00,11.38,11.38,11.36,11.36,32000.0,11.38,11.38,11.36,11.36,32000.0
2012-12-11 13:35:00,11.36,11.36,11.35,11.35,9200.0,11.36,11.36,11.35,11.35,9200.0
2012-12-11 13:40:00,11.35,11.37,11.35,11.36,14000.0,11.35,11.37,11.35,11.36,14000.0
2012-12-11 13:45:00,11.35,11.35,11.33,11.34,18400.0,11.35,11.35,11.33,11.34,18400.0
2012-12-11 13:50:00,11.34,11.34,11.32,11.33,36800.0,11.34,11.34,11.32,11.33,36800.0
2012-12-11 13:55:00,11.33,11.34,11.31,11.31,24000.0,11.33,11.34,11.31,11.31,24000.0
2012-12-11 14:00:00,11.31,11.32,11.31,11.31,24000.0,11.31,11.32,11.31,11.31,24000.0
2012-12-11 14:05:00,11.31,11.31,11.3,11.3,17200.0,11.31,11.31,11.3,11.3,17200.0
2012-12-11 14:10:00,11.3,11.32,11.29,11.31,56400.0,11.3,11.32,11.29,11.31,56400.0
2012-12-11 14:15:00,11.32,11.34,11.32,11.34,14400.0,11.32,11.34,11.32,11.34,14400.0
2012-12-11 14:20:00,11.34,11.38,11.34,11.37,22800.0,11.34,11.38,11.34,11.37,22800.0
2012-12-11 14:25:00,11.37,11.38,11.36,11.37,21200.0,11.37,11.38,11.36,11.37,21200.0
2012-12-11 14:30:00,11.38,11.38,11.36,11.37,32400.0,11.38,11.38,11.36,11.37,32400.0
2012-12-11 14:35:00,11.37,11.38,11.36,11.38,16000.0,11.37,11.38,11.36,11.38,16000.0
2012-12-11 14:40:00,11.38,11.38,11.35,11.36,43200.0,11.38,11.38,11.35,11.36,43200.0
2012-12-11 14:45:00,11.36,11.37,11.36,11.37,23600.0,11.36,11.37,11.36,11.37,23600.0
2012-12-11 14:50:00,11.38,11.38,11.37,11.37,21200.0,11.38,11.38,11.37,11.37,21200.0
2012-12-11 14:55:00,11.37,11.38,11.37,11.37,12000.0,11.37,11.38,11.37,11.37,12000.0
2012-12-11 15:00:00,11.38,11.38,11.35,11.35,29600.0,11.38,11.38,11.35,11.35,29600.0
2012-12-11 15:05:00,11.35,11.35,11.33,11.35,23200.0,11.35,11.35,11.33,11.35,23200.0
2012-12-11 15:10:00,11.35,11.35,11.34,11.34,26000.0,11.35,11.35,11.34,11.34,26000.0
2012-12-11 15:15:00,11.34,11.34,11.34,11.34,21600.0,11.34,11.34,11.34,11.34,21600.0
2012-12-11 15:20:00,11.35,11.35,11.34,11.35,57600.0,11.35,11.35,11.34,11.35,57600.0
2012-12-11 15:25:00,11.35,11.36,11.34,11.34,88000.0,11.35,11.36,11.34,11.34,88000.0
2012-12-11 15:30:00,11.35,11.41,11.35,11.41,50400.0,11.35,11.41,11.35,11.41,50400.0
2012-12-11 15:35:00,11.41,11.45,11.4,11.43,64800.0,11.41,11.45,11.4,11.43,64800.0
2012-12-11 15:40:00,11.43,11.45,11.43,11.44,40800.0,11.43,11.45,11.43,11.44,40800.0
2012-12-11 15:45:00,11.44,11.45,11.44,11.45,41600.0,11.44,11.45,11.44,11.45,41600.0
2012-12-11 15:50:00,11.44,11.45,11.43,11.44,85600.0,11.44,11.45,11.43,11.44,85600.0
2012-12-11 15:55:00,11.44,11.44,11.43,11.43,93200.0,11.44,11.44,11.43,11.43,93200.0
2012-12-12 09:30:00,11.47,11.47,11.41,11.41,27200.0,11.47,11.47,11.41,11.41,27200.0
2012-12-12 09:35:00,11.44,11.45,11.4,11.42,29600.0,11.44,11.45,11.4,11.42,29600.0
2012-12-12 09:40:00,11.41,11.43,11.4,11.41,25200.0,11.41,11.43,11.4,11.41,25200.0
2012-12-12 09:45:00,11.42,11.46,11.42,11.44,26000.0,11.42,11.46,11.42,11.44,26000.0
2012-12-12 09:50:00,11.45,11.46,11.44,11.44,15600.0,11.45,11.46,11.44,11.44,15600.0
2012-12-12 09:55:00,11.45,11.46,11.44,11.46,11600.0,11.45,11.46,11.44,11.46,11600.0
2012-12-12 10:00:00,11.47,11.53,11.47,11.53,42800.0,11.47,11.53,11.47,11.53,42800.0
2012-12-12 10:05:00,11.52,11.55,11.51,11.55,24000.0,11.52,11.55,11.51,11.55,24000.0
2012-12-12 10:10:00,11.55,11.59,11.54,11.57,14800.0,11.55,11.59,11.54,11.57,14800.0
2012-12-12 10:15:00,11.57,11.6,11.56,11.6,10400.0,11.57,11.6,11.56,11.6,10400.0
2012-12-12 10:20:00,11.6,11.61,11.6,11.61,15200.0,11.6,11.61,11.6,11.61,15200.0
2012-12-12 10:25:00,11.61,11.61,11.59,11.59,21600.0,11.61,11.61,11.59,11.59,21600.0
2012-12-12 10:30:00,11.59,11.59,11.59,11.59,9600.0,11.59,11.59,11.59,11.59,9600.0
2012-12-12 10:35:00,11.59,11.59,11.56,11.57,13200.0,11.59,11.59,11.56,11.57,13200.0
2012-12-12 10:40:00,11.57,11.58,11.56,11.57,17200.0,11.57,11.58,11.56,11.57,17200.0
2012-12-12 10:45:00,11.58,11.59,11.56,11.57,15200.0,11.58,11.59,11.56,11.57,15200.0
2012-12-12 10:50:00,11.57,11.58,11.56,11.56,4400.0,11.57,11.58,11.56,11.56,4400.0
2012-12-12 10:55:00,11.56,11.58,11.56,11.58,12400.0,11.56,11.58,11.56,11.58,12400.0
2012-12-12 11:00:00,11.58,11.58,11.57,11.57,13200.0,11.58,11.58,11.57,11.57,13200.0
2012-12-12 11:05:00,11.57,11.57,11.54,11.54,17600.0,11.57,11.57,11.54,11.54,17600.0
2012-12-12 11:10:00,11.54,11.54,11.49,11.5,42400.0,11.54,11.54,11.49,11.5,42400.0
2012-12-12 11:15:00,11.49,11.53,11.49,11.53,22000.0,11.49,11.53,11.49,11.53,22000.0
2012-12-12 11:20:00,11.53,11.55,11.53,11.54,14400.0,11.53,11.55,11.53,11.54,14400.0
2012-12-12 11:25:00,11.55,11.57,11.54,11.54,35200.0,11.55,11.57,11.54,11.54,35200.0
2012-12-12 11:30:00,11.54,11.54,11.54,11.54,2800.0,11.54,11.54,11.54,11.54,2800.0
2012-12-12 11:35:00,11.53,11.55,11.53,11.54,13200.0,11.53,11.55,11.53,11.54,13200.0
2012-12-12 11:40:00,11.54,11.55,11.53,11.53,2800.0,11.54,11.55,11.53,11.53,2800.0
2012-12-12 11:45:00,11.53,11.54,11.53,11.54,4800.0,11.53,11.54,11.53,11.54,4800.0
2012-12-12 11:50:00,11.54,11.55,11.54,11.54,8400.0,11.54,11.55,11.54,11.54,8400.0
2012-12-12 11:55:00,11.54,11.54,11.54,11.54,1600.0,11.54,11.54,11.54,11.54,1600.0
2012-12-12 12:00:00,11.54,11.54,11.52,11.52,9200.0,11.54,11.54,11.52,11.52,9200.0
2012-12-12 12:05:00,11.52,11.52,11.49,11.49,30000.0,11.52,11.52,11.49,11.49,30000.0
2012-12-12 12:10:00,11.49,11.49,11.48,11.48,7200.0,11.49,11.49,11.48,11.48,7200.0
2012-12-12 12:15:00,11.48,11.49,11.48,11.48,15600.0,11.48,11.49,11.48,11.48,15600.0
2012-12-12 12:20:00,11.49,11.51,11.49,11.49,7600.0,11.49,11.51,11.49,11.49,7600.0
2012-12-12 12:25:00,11.49,11.49,11.47,11.47,8000.0,11.49,11.49,11.47,11.47,8000.0
2012-12-12 12:30:00,11.49,11.5,11.46,11.48,23200.0,11.49,11.5,11.46,11.48,23200.0
2012-12-12 12:35:00,11.48,11.5,11.48,11.5,6800.0,11.48,11.5,11.48,11.5,6800.0
2012-12-12 12:40:00,11.5,11.5,11.48,11.49,9600.0,11.5,11.5,11.48,11.49,9600.0
2012-12-12 12:45:00,11.49,11.5,11.48,11.49,21600.0,11.49,11.5,11.48,11.49,21600.0
2012-12-12 12:50:00,11.49,11.49,11.46,11.47,31200.0,11.49,11.49,11.46,11.47,31200.0
2012-12-12 12:55:00,11.47,11.49,11.47,11.48,44400.0,11.47,11.49,11.47,11.48,44400.0
2012-12-12 13:00:00,11.48,11.49,11.48,11.49,19200.0,11.48,11.49,11.48,11.49,19200.0
2012-12-12 13:05:00,11.49,11.49,11.48,11.48,4800.0,11.49,11.49,11.48,11.48,4800.0
2012-12-12 13:10:00,11.48,11.48,11.47,11.47,11600.0,11.48,11.48,11.47,11.47,11600.0
2012-12-12 13:15:00,11.47,11.47,11.46,11.46,20400.0,11.47,11.47,11.46,11.46,20400.0
2012-12-12 13:20:00,11.47,11.47,11.47,11.47,7600.0,11.47,11.47,11.47,11.47,7600.0
2012-12-12 13:25:00,11.46,11.47,11.46,11.46,14000.0,11.46,11.47,11.46,11.46,14000.0
2012-12-12 13:30:00,11.46,11.46,11.45,11.46,22400.0,11.46,11.46,11.45,11.46,22400.0
2012-12-12 13:35:00,11.46,11.46,11.44,11.45,32000.0,11.46,11.46,11.44,11.45,32000.0
2012-12-12 13:40:00,11.45,11.47,11.44,11.46,12400.0,11.45,11.47,11.44,11.46,12400.0
2012-12-12 13:45:00,11.45,11.46,11.45,11.46,25600.0,11.45,11.46,11.45,11.46,25600.0
2012-12-12 13:50:00,11.46,11.46,11.45,11.46,32000.0,11.46,11.46,11.45,11.46,32000.0
2012-12-12 13:55:00,11.45,11.47,11.45,11.46,8400.0,11.45,11.47,11.45,11.46,8400.0
2012-12-12 14:00:00,11.46,11.47,11.45,11.45,34800.0,11.46,11.47,11.45,11.45,34800.0
2012-12-12 14:05:00,11.45,11.45,11.44,11.45,14800.0,11.45,11.45,11.44,11.45,14800.0
2012-12-12 14:10:00,11.44,11.45,11.42,11.42,18000.0,11.44,11.45,11.42,11.42,18000.0
2012-12-12 14:15:00,11.42,11.43,11.42,11.43,16800.0,11.42,11.43,11.42,11.43,16800.0
2012-12-12 14:20:00,11.43,11.44,11.4,11.41,46400.0,11.43,11.44,11.4,11.41,46400.0
2012-12-12 14:25:00,11.42,11.42,11.37,11.38,40400.0,11.42,11.42,11.37,11.38,40400.0
2012-12-12 14:30:00,11.38,11.41,11.38,11.41,43600.0,11.38,11.41,11.38,11.41,43600.0
2012-12-12 14:35:00,11.4,11.42,11.4,11.42,14400.0,11.4,11.42,11.4,11.42,14400.0
2012-12-12 14:40:00,11.42,11.43,11.41,11.43,3200.0,11.42,11.43,11.41,11.43,3200.0
2012-12-12 14:45:00,11.43,11.45,11.42,11.44,10800.0,11.43,11.45,11.42,11.44,10800.0
2012-12-12 14:50:00,11.45,11.45,11.44,11.44,9600.0,11.45,11.45,11.44,11.44,9600.0
2012-12-12 14:55:00,11.44,11.44,11.42,11.43,21600.0,11.44,11.44,11.42,11.43,21600.0
2012-12-12 15:00:00,11.43,11.43,11.41,11.42,26800.0,11.43,11.43,11.41,11.42,26800.0
2012-12-12 15:05:00,11.42,11.43,11.41,11.42,21200.0,11.42,11.43,11.41,11.42,21200.0
2012-12-12 15:10:00,11.43,11.43,11.41,11.42,23600.0,11.43,11.43,11.41,11.42,23600.0
2012-12-12 15:15:00,11.42,11.43,11.41,11.43,18400.0,11.42,11.43,11.41,11.43,18400.0
2012-12-12 15:20:00,11.43,11.43,11.4,11.41,37200.0,11.43,11.43,11.4,11.41,37200.0
2012-12-12 15:25:00,11.41,11.41,11.4,11.4,33600.0,11.41,11.41,11.4,11.4,33600.0
2012-12-12 15:30:00,11.4,11.4,11.38,11.38,22400.0,11.4,11.4,11.38,11.38,22400.0
2012-12-12 15:35:00,11.38,11.4,11.37,11.38,94000.0,11.38,11.4,11.37,11.38,94000.0
2012-12-12 15:40:00,11.37,11.38,11.36,11.37,28000.0,11.37,11.38,11.36,11.37,28000.0
2012-12-12 15:45:00,11.37,11.38,11.36,11.37,64400.0,11.37,11.38,11.36,11.37,64400.0
2012-12-12 15:50:00,11.38,11.4,11.37,11.39,99200.0,11.38,11.4,11.37,11.39,99200.0
2012-12-12 15:55:00,11.38,11.38,11.37,11.38,84000.0,11.38,11.38,11.37,11.38,84000.0
2012-12-13 09:30:00,11.39,11.39,11.34,11.37,4000.0,11.39,11.39,11.34,11.37,4000.0
2012-12-13 09:35:00,11.37,11.42,11.37,11.4,3600.0,11.37,11.42,11.37,11.4,3600.0
2012-12-13 09:40:00,11.41,11.41,11.36,11.37,47600.0,11.41,11.41,11.36,11.37,47600.0
2012-12-13 09:45:00,11.37,11.39,11.37,11.37,21600.0,11.37,11.39,11.37,11.37,21600.0
2012-12-13 09:50:00,11.37,11.38,11.37,11.37,14800.0,11.37,11.38,11.37,11.37,14800.0
2012-12-13 09:55:00,11.37,11.38,11.37,11.37,34400.0,11.37,11.38,11.37,11.37,34400.0
2012-12-13 10:00:00,11.38,11.38,11.35,11.38,20000.0,11.38,11.38,11.35,11.38,20000.0
2012-12-13 10:05:00,11.39,11.4,11.38,11.38,22000.0,11.39,11.4,11.38,11.38,22000.0
2012-12-13 10:10:00,11.38,11.39,11.37,11.37,30400.0,11.38,11.39,11.37,11.37,30400.0
2012-12-13 10:15:00,11.37,11.38,11.34,11.34,30800.0,11.37,11.38,11.34,11.34,30800.0
2012-12-13 10:20:00,11.34,11.35,11.32,11.32,54000.0,11.34,11.35,11.32,11.32,54000.0
2012-12-13 10:25:00,11.33,11.35,11.32,11.35,9200.0,11.33,11.35,11.32,11.35,9200.0
2012-12-13 10:30:00,11.34,11.35,11.32,11.33,37600.0,11.34,11.35,11.32,11.33,37600.0
2012-12-13 10:35:00,11.33,11.35,11.33,11.35,10000.0,11.33,11.35,11.33,11.35,10000.0
2012-12-13 10:40:00,11.35,11.35,11.28,11.35,60000.0,11.35,11.35,11.28,11.35,60000.0
2012-12-13 10:45:00,11.35,11.36,11.35,11.36,21200.0,11.35,11.36,11.35,11.36,21200.0
2012-12-13 10:50:00,11.37,11.38,11.35,11.36,48800.0,11.37,11.38,11.35,11.36,48800.0
2012-12-13 10:55:00,11.36,11.37,11.35,11.36,63200.0,11.36,11.37,11.35,11.36,63200.0
2012-12-13 11:00:00,11.37,11.39,11.36,11.38,88800.0,11.37,11.39,11.36,11.38,88800.0
2012-12-13 11:05:00,11.37,11.39,11.37,11.38,13600.0,11.37,11.39,11.37,11.38,13600.0
2012-12-13 11:10:00,11.38,11.38,11.38,11.38,10000.0,11.38,11.38,11.38,11.38,10000.0
2012-12-13 11:15:00,11.38,11.4,11.38,11.4,85600.0,11.38,11.4,11.38,11.4,85600.0
2012-12-13 11:20:00,11.39,11.39,11.38,11.38,23600.0,11.39,11.39,11.38,11.38,23600.0
2012-12-13 11:25:00,11.38,11.4,11.37,11.4,22800.0,11.38,11.4,11.37,11.4,22800.0
2012-12-13 11:30:00,11.4,11.42,11.39,11.4,111200.0,11.4,11.42,11.39,11.4,111200.0
2012-12-13 11:35:00,11.4,11.4,11.39,11.39,28400.0,11.4,11.4,11.39,11.39,28400.0
2012-12-13 11:40:00,11.39,11.41,11.39,11.4,168800.0,11.39,11.41,11.39,11.4,168800.0
2012-12-13 11:45:00,11.4,11.4,11.4,11.4,36000.0,11.4,11.4,11.4,11.4,36000.0
2012-12-13 11:50:00,11.4,11.41,11.4,11.4,138800.0,11.4,11.41,11.4,11.4,138800.0
2012-12-13 11:55:00,11.41,11.42,11.4,11.42,4400.0,11.41,11.42,11.4,11.42,4400.0
2012-12-13 12:00:00,11.41,11.41,11.4,11.4,93200.0,11.41,11.41,11.4,11.4,93200.0
2012-12-13 12:05:00,11.4,11.4,11.4,11.4,23200.0,11.4,11.4,11.4,11.4,23200.0
2012-12-13 12:10:00,11.41,11.42,11.4,11.42,10800.0,11.41,11.42,11.4,11.42,10800.0
2012-12-13 12:15:00,11.42,11.42,11.4,11.4,8000.0,11.42,11.42,11.4,11.4,8000.0
2012-12-13 12:20:00,11.4,11.4,11.39,11.4,26800.0,11.4,11.4,11.39,11.4,26800.0
2012-12-13 12:25:00,11.39,11.4,11.38,11.4,40800.0,11.39,11.4,11.38,11.4,40800.0
2012-12-13 12:30:00,11.39,11.4,11.38,11.4,16000.0,11.39,11.4,11.38,11.4,16000.0
2012-12-13 12:35:00,11.4,11.4,11.38,11.38,11200.0,11.4,11.4,11.38,11.38,11200.0
2012-12-13 12:40:00,11.38,11.38,11.37,11.38,20800.0,11.38,11.38,11.37,11.38,20800.0
2012-12-13 12:45:00,11.38,11.39,11.37,11.38,41600.0,11.38,11.39,11.37,11.38,41600.0
2012-12-13 12:50:00,11.39,11.39,11.38,11.39,16000.0,11.39,11.39,11.38,11.39,16000.0
2012-12-13 12:55:00,11.39,11.4,11.39,11.4,8000.0,11.39,11.4,11.39,11.4,8000.0
2012-12-13 13:00:00,11.4,11.4,11.4,11.4,8000.0,11.4,11.4,11.4,11.4,8000.0
2012-12-13 13:05:00,11.4,11.4,11.39,11.39,12400.0,11.4,11.4,11.39,11.39,12400.0
2012-12-13 13:10:00,11.38,11.38,11.38,11.38,1600.0,11.38,11.38,11.38,11.38,1600.0
2012-12-13 13:15:00,11.38,11.38,11.37,11.38,18000.0,11.38,11.38,11.37,11.38,18000.0
2012-12-13 13:20:00,11.37,11.38,11.37,11.38,16000.0,11.37,11.38,11.37,11.38,16000.0
2012-12-13 13:25:00,11.38,11.38,11.36,11.37,13200.0,11.38,11.38,11.36,11.37,13200.0
2012-12-13 13:30:00,11.36,11.38,11.36,11.37,35600.0,11.36,11.38,11.36,11.37,35600.0
2012-12-13 13:35:00,11.37,11.38,11.37,11.38,10800.0,11.37,11.38,11.37,11.38,10800.0
2012-12-13 13:40:00,11.37,11.38,11.37,11.38,19600.0,11.37,11.38,11.37,11.38,19600.0
2012-12-13 13:45:00,11.37,11.38,11.36,11.36,14400.0,11.37,11.38,11.36,11.36,14400.0
2012-12-13 13:50:00,11.37,11.37,11.36,11.36,14800.0,11.37,11.37,11.36,11.36,14800.0
2012-12-13 13:55:00,11.36,11.37,11.35,11.37,22400.0,11.36,11.37,11.35,11.37,22400.0
2012-12-13 14:00:00,11.37,11.37,11.33,11.33,6800.0,11.37,11.37,11.33,11.33,6800.0
2012-12-13 14:05:00,11.34,11.34,11.31,11.31,23600.0,11.34,11.34,11.31,11.31,23600.0
2012-12-13 14:10:00,11.31,11.31,11.27,11.27,17600.0,11.31,11.31,11.27,11.27,17600.0
2012-12-13 14:15:00,11.26,11.26,11.24,11.24,26800.0,11.26,11.26,11.24,11.24,26800.0
2012-12-13 14:20:00,11.24,11.26,11.24,11.25,72800.0,11.24,11.26,11.24,11.25,72800.0
2012-12-13 14:25:00,11.26,11.27,11.24,11.24,44800.0,11.26,11.27,11.24,11.24,44800.0
2012-12-13 14:30:00,11.25,11.25,11.24,11.25,60000.0,11.25,11.25,11.24,11.25,60000.0
2012-12-13 14:35:00,11.25,11.26,11.23,11.24,38000.0,11.25,11.26,11.23,11.24,38000.0
2012-12-13 14:40:00,11.24,11.24,11.23,11.23,19200.0,11.24,11.24,11.23,11.23,19200.0
2012-12-13 14:45:00,11.24,11.24,11.23,11.24,24000.0,11.24,11.24,11.23,11.24,24000.0
2012-12-13 14:50:00,11.24,11.24,11.23,11.24,35200.0,11.24,11.24,11.23,11.24,35200.0
2012-12-13 14:55:00,11.24,11.25,11.24,11.24,42000.0,11.24,11.25,11.24,11.24,42000.0
2012-12-13 15:00:00,11.24,11.28,11.24,11.28,58000.0,11.24,11.28,11.24,11.28,58000.0
2012-12-13 15:05:00,11.27,11.28,11.26,11.27,53600.0,11.27,11.28,11.26,11.27,53600.0
2012-12-13 15:10:00,11.27,11.29,11.27,11.29,47600.0,11.27,11.29,11.27,11.29,47600.0
2012-12-13 15:15:00,11.29,11.29,11.26,11.26,46000.0,11.29,11.29,11.26,11.26,46000.0
2012-12-13 15:20:00,11.26,11.26,11.24,11.25,48800.0,11.26,11.26,11.24,11.25,48800.0
2012-12-13 15:25:00,11.24,11.26,11.24,11.25,43600.0,11.24,11.26,11.24,11.25,43600.0
2012-12-13 15:30:00,11.25,11.26,11.25,11.26,105200.0,11.25,11.26,11.25,11.26,105200.0
2012-12-13 15:35:00,11.26,11.28,11.25,11.28,78000.0,11.26,11.28,11.25,11.28,78000.0
2012-12-13 15:40:00,11.28,11.29,11.27,11.27,75600.0,11.28,11.29,11.27,11.27,75600.0
2012-12-13 15:45:00,11.27,11.29,11.26,11.27,112000.0,11.27,11.29,11.26,11.27,112000.0
2012-12-13 15:50:00,11.27,11.28,11.26,11.27,115200.0,11.27,11.28,11.26,11.27,115200.0
2012-12-13 15:55:00,11.27,11.27,11.23,11.24,319200.0,11.27,11.27,11.23,11.24,319200.0
2012-12-14 09:30:00,10.44,10.45,10.21,10.22,486800.0,10.44,10.45,10.21,10.22,486800.0
2012-12-14 09:35:00,10.22,10.31,10.15,10.22,344800.0,10.22,10.31,10.15,10.22,344800.0
2012-12-14 09:40:00,10.22,10.24,10.11,10.16,452000.0,10.22,10.24,10.11,10.16,452000.0
2012-12-14 09:45:00,10.16,10.22,10.1,10.18,512400.0,10.16,10.22,10.1,10.18,512400.0
2012-12-14 09:50:00,10.18,10.31,10.16,10.26,447600.0,10.18,10.31,10.16,10.26,447600.0
2012-12-14 09:55:00,10.26,10.26,10.12,10.19,182400.0,10.26,10.26,10.12,10.19,182400.0
2012-12-14 10:00:00,10.19,10.21,10.17,10.18,154800.0,10.19,10.21,10.17,10.18,154800.0
2012-12-14 10:05:00,10.19,10.26,10.17,10.24,213200.0,10.19,10.26,10.17,10.24,213200.0
2012-12-14 10:10:00,10.24,10.24,10.2,10.23,343600.0,10.24,10.24,10.2,10.23,343600.0
2012-12-14 10:15:00,10.22,10.22,10.18,10.21,74000.0,10.22,10.22,10.18,10.21,74000.0
2012-12-14 10:20:00,10.21,10.21,10.15,10.2,126000.0,10.21,10.21,10.15,10.2,126000.0
2012-12-14 10:25:00,10.2,10.2,10.16,10.17,99200.0,10.2,10.2,10.16,10.17,99200.0
2012-12-14 10:30:00,10.17,10.2,10.17,10.19,80800.0,10.17,10.2,10.17,10.19,80800.0
2012-12-14 10:35:00,10.19,10.22,10.18,10.19,148000.0,10.19,10.22,10.18,10.19,148000.0
2012-12-14 10:40:00,10.19,10.21,10.19,10.2,191600.0,10.19,10.21,10.19,10.2,191600.0
2012-12-14 10:45:00,10.2,10.21,10.12,10.14,131200.0,10.2,10.21,10.12,10.14,131200.0
2012-12-14 10:50:00,10.14,10.2,10.13,10.18,83600.0,10.14,10.2,10.13,10.18,83600.0
2012-12-14 10:55:00,10.19,10.21,10.18,10.2,284800.0,10.19,10.21,10.18,10.2,284800.0
2012-12-14 11:00:00,10.2,10.24,10.2,10.2,129600.0,10.2,10.24,10.2,10.2,129600.0
2012-12-14 11:05:00,10.2,10.24,10.2,10.23,92000.0,10.2,10.24,10.2,10.23,92000.0
2012-12-14 11:10:00,10.23,10.23,10.2,10.2,78800.0,10.23,10.23,10.2,10.2,78800.0
2012-12-14 11:15:00,10.2,10.22,10.2,10.22,57600.0,10.2,10.22,10.2,10.22,57600.0
2012-12-14 11:20:00,10.22,10.22,10.2,10.22,44000.0,10.22,10.22,10.2,10.22,44000.0
2012-12-14 11:25:00,10.22,10.22,10.2,10.22,30400.0,10.22,10.22,10.2,10.22,30400.0
2012-12-14 11:30:00,10.23,10.24,10.22,10.22,56800.0,10.23,10.24,10.22,10.22,56800.0
2012-12-14 11:35:00,10.23,10.28,10.22,10.27,104400.0,10.23,10.28,10.22,10.27,104400.0
2012-12-14 11:40:00,10.27,10.31,10.27,10.31,184400.0,10.27,10.31,10.27,10.31,184400.0
2012-12-14 11:45:00,10.31,10.32,10.29,10.31,138400.0,10.31,10.32,10.29,10.31,138400.0
2012-12-14 11:50:00,10.31,10.33,10.3,10.3,188800.0,10.31,10.33,10.3,10.3,188800.0
2012-12-14 11:55:00,10.3,10.31,10.28,10.3,72000.0,10.3,10.31,10.28,10.3,72000.0
2012-12-14 12:00:00,10.3,10.33,10.3,10.33,75200.0,10.3,10.33,10.3,10.33,75200.0
2012-12-14 12:05:00,10.33,10.36,10.33,10.36,111600.0,10.33,10.36,10.33,10.36,111600.0
2012-12-14 12:10:00,10.36,10.37,10.31,10.35,167200.0,10.36,10.37,10.31,10.35,167200.0
2012-12-14 12:15:00,10.35,10.38,10.35,10.38,132800.0,10.35,10.38,10.35,10.38,132800.0
2012-12-14 12:20:00,10.38,10.39,10.29,10.33,146000.0,10.38,10.39,10.29,10.33,146000.0
2012-12-14 12:25:00,10.33,10.36,10.33,10.33,61600.0,10.33,10.36,10.33,10.33,61600.0
2012-12-14 12:30:00,10.33,10.33,10.25,10.26,56800.0,10.33,10.33,10.25,10.26,56800.0
2012-12-14 12:35:00,10.27,10.27,10.24,10.26,73200.0,10.27,10.27,10.24,10.26,73200.0
2012-12-14 12:40:00,10.26,10.27,10.24,10.25,54800.0,10.26,10.27,10.24,10.25,54800.0
2012-12-14 12:45:00,10.25,10.29,10.22,10.28,76800.0,10.25,10.29,10.22,10.28,76800.0
2012-12-14 12:50:00,10.28,10.32,10.28,10.32,52000.0,10.28,10.32,10.28,10.32,52000.0
2012-12-14 12:55:00,10.32,10.32,10.29,10.29,176400.0,10.32,10.32,10.29,10.29,176400.0
2012-12-14 13:00:00,10.29,10.29,10.24,10.26,80000.0,10.29,10.29,10.24,10.26,80000.0
2012-12-14 13:05:00,10.25,10.25,10.22,10.22,40400.0,10.25,10.25,10.22,10.22,40400.0
2012-12-14 13:10:00,10.23,10.23,10.2,10.2,76400.0,10.23,10.23,10.2,10.2,76400.0
2012-12-14 13:15:00,10.2,10.22,10.2,10.22,37600.0,10.2,10.22,10.2,10.22,37600.0
2012-12-14 13:20:00,10.21,10.25,10.21,10.25,52800.0,10.21,10.25,10.21,10.25,52800.0
2012-12-14 13:25:00,10.25,10.25,10.23,10.24,40800.0,10.25,10.25,10.23,10.24,40800.0
2012-12-14 13:30:00,10.25,10.25,10.23,10.23,46000.0,10.25,10.25,10.23,10.23,46000.0
2012-12-14 13:35:00,10.23,10.26,10.23,10.25,28000.0,10.23,10.26,10.23,10.25,28000.0
2012-12-14 13:40:00,10.25,10.26,10.25,10.25,65600.0,10.25,10.26,10.25,10.25,65600.0
2012-12-14 13:45:00,10.25,10.26,10.24,10.24,45200.0,10.25,10.26,10.24,10.24,45200.0
2012-12-14 13:50:00,10.24,10.26,10.23,10.26,113600.0,10.24,10.26,10.23,10.26,113600.0
2012-12-14 13:55:00,10.27,10.27,10.26,10.26,39600.0,10.27,10.27,10.26,10.26,39600.0
2012-12-14 14:00:00,10.27,10.31,10.27,10.31,64800.0,10.27,10.31,10.27,10.31,64800.0
2012-12-14 14:05:00,10.31,10.31,10.28,10.3,54800.0,10.31,10.31,10.28,10.3,54800.0
2012-12-14 14:10:00,10.29,10.3,10.27,10.27,38000.0,10.29,10.3,10.27,10.27,38000.0
2012-12-14 14:15:00,10.27,10.28,10.25,10.25,58800.0,10.27,10.28,10.25,10.25,58800.0
2012-12-14 14:20:00,10.25,10.26,10.24,10.24,71600.0,10.25,10.26,10.24,10.24,71600.0
2012-12-14 14:25:00,10.24,10.25,10.24,10.24,60800.0,10.24,10.25,10.24,10.24,60800.0
2012-12-14 14:30:00,10.24,10.25,10.24,10.24,69600.0,10.24,10.25,10.24,10.24,69600.0
2012-12-14 14:35:00,10.24,10.25,10.24,10.24,39200.0,10.24,10.25,10.24,10.24,39200.0
2012-12-14 14:40:00,10.24,10.26,10.24,10.26,90400.0,10.24,10.26,10.24,10.26,90400.0
2012-12-14 14:45:00,10.26,10.26,10.24,10.24,88800.0,10.26,10.26,10.24,10.24,88800.0
2012-12-14 14:50:00,10.24,10.26,10.22,10.25,69200.0,10.24,10.26,10.22,10.25,69200.0
2012-12-14 14:55:00,10.26,10.26,10.22,10.24,47200.0,10.26,10.26,10.22,10.24,47200.0
2012-12-14 15:00:00,10.24,10.24,10.22,10.22,56400.0,10.24,10.24,10.22,10.22,56400.0
2012-12-14 15:05:00,10.22,10.23,10.2,10.23,104800.0,10.22,10.23,10.2,10.23,104800.0
2012-12-14 15:10:00,10.22,10.23,10.21,10.22,52400.0,10.22,10.23,10.21,10.22,52400.0
2012-12-14 15:15:00,10.22,10.22,10.2,10.2,74000.0,10.22,10.22,10.2,10.2,74000.0
2012-12-14 15:20:00,10.2,10.22,10.2,10.22,85600.0,10.2,10.22,10.2,10.22,85600.0
2012-12-14 15:25:00,10.22,10.22,10.19,10.2,117200.0,10.22,10.22,10.19,10.2,117200.0
2012-12-14 15:30:00,10.2,10.21,10.2,10.2,110400.0,10.2,10.21,10.2,10.2,110400.0
2012-12-14 15:35:00,10.2,10.24,10.19,10.21,352800.0,10.2,10.24,10.19,10.21,352800.0
2012-12-14 15:40:00,10.21,10.21,10.19,10.2,146800.0,10.21,10.21,10.19,10.2,146800.0
2012-12-14 15:45:00,10.2,10.21,10.15,10.15,148000.0,10.2,10.21,10.15,10.15,148000.0
2012-12-14 15:50:00,10.15,10.16,10.14,10.15,197600.0,10.15,10.16,10.14,10.15,197600.0
2012-12-14 15:55:00,10.15,10.18,10.15,10.18,339200.0,10.15,10.18,10.15,10.18,339200.0
2012-12-17 09:30:00,10.22,10.27,10.21,10.26,100800.0,10.22,10.27,10.21,10.26,100800.0
2012-12-17 09:35:00,10.26,10.3,10.25,10.27,43200.0,10.26,10.3,10.25,10.27,43200.0
2012-12-17 09:40:00,10.27,10.29,10.22,10.24,78800.0,10.27,10.29,10.22,10.24,78800.0
2012-12-17 09:45:00,10.23,10.24,10.22,10.22,30800.0,10.23,10.24,10.22,10.22,30800.0
2012-12-17 09:50:00,10.22,10.22,10.21,10.22,49600.0,10.22,10.22,10.21,10.22,49600.0
2012-12-17 09:55:00,10.22,10.24,10.22,10.24,22000.0,10.22,10.24,10.22,10.24,22000.0
2012-12-17 10:00:00,10.24,10.25,10.22,10.23,27200.0,10.24,10.25,10.22,10.23,27200.0
2012-12-17 10:05:00,10.24,10.24,10.23,10.23,20800.0,10.24,10.24,10.23,10.23,20800.0
2012-12-17 10:10:00,10.23,10.24,10.22,10.22,26400.0,10.23,10.24,10.22,10.22,26400.0
2012-12-17 10:15:00,10.22,10.23,10.22,10.22,26400.0,10.22,10.23,10.22,10.22,26400.0
2012-12-17 10:20:00,10.22,10.22,10.21,10.21,49600.0,10.22,10.22,10.21,10.21,49600.0
2012-12-17 10:25:00,10.21,10.22,10.21,10.22,23600.0,10.21,10.22,10.21,10.22,23600.0
2012-12-17 10:30:00,10.22,10.23,10.22,10.23,22400.0,10.22,10.23,10.22,10.23,22400.0
2012-12-17 10:35:00,10.23,10.24,10.23,10.23,20400.0,10.23,10.24,10.23,10.23,20400.0
2012-12-17 10:40:00,10.23,10.23,10.22,10.22,13200.0,10.23,10.23,10.22,10.22,13200.0
2012-12-17 10:45:00,10.22,10.22,10.22,10.22,13200.0,10.22,10.22,10.22,10.22,13200.0
2012-12-17 10:50:00,10.22,10.22,10.22,10.22,28000.0,10.22,10.22,10.22,10.22,28000.0
2012-12-17 10:55:00,10.22,10.22,10.21,10.21,22000.0,10.22,10.22,10.21,10.21,22000.0
2012-12-17 11:00:00,10.21,10.22,10.21,10.22,21200.0,10.21,10.22,10.21,10.22,21200.0
2012-12-17 11:05:00,10.22,10.22,10.22,10.22,26000.0,10.22,10.22,10.22,10.22,26000.0
2012-12-17 11:10:00,10.23,10.23,10.22,10.22,22000.0,10.23,10.23,10.22,10.22,22000.0
2012-12-17 11:15:00,10.22,10.23,10.21,10.22,31600.0,10.22,10.23,10.21,10.22,31600.0
2012-12-17 11:20:00,10.22,10.22,10.22,10.22,8800.0,10.22,10.22,10.22,10.22,8800.0
2012-12-17 11:25:00,10.22,10.22,10.22,10.22,17600.0,10.22,10.22,10.22,10.22,17600.0
2012-12-17 11:30:00,10.22,10.22,10.22,10.22,37600.0,10.22,10.22,10.22,10.22,37600.0
2012-12-17 11:35:00,10.22,10.22,10.21,10.21,13600.0,10.22,10.22,10.21,10.21,13600.0
2012-12-17 11:40:00,10.21,10.22,10.21,10.22,21600.0,10.21,10.22,10.21,10.22,21600.0
2012-12-17 11:45:00,10.22,10.23,10.22,10.22,12000.0,10.22,10.23,10.22,10.22,12000.0
2012-12-17 11:50:00,10.22,10.23,10.22,10.22,24800.0,10.22,10.23,10.22,10.22,24800.0
2012-12-17 11:55:00,10.22,10.23,10.22,10.23,16000.0,10.22,10.23,10.22,10.23,16000.0
2012-12-17 12:00:00,10.22,10.23,10.22,10.22,30000.0,10.22,10.23,10.22,10.22,30000.0
2012-12-17 12:05:00,10.23,10.24,10.22,10.24,36000.0,10.23,10.24,10.22,10.24,36000.0
2012-12-17 12:10:00,10.24,10.24,10.22,10.23,15600.0,10.24,10.24,10.22,10.23,15600.0
2012-12-17 12:15:00,10.22,10.23,10.22,10.23,8400.0,10.22,10.23,10.22,10.23,8400.0
2012-12-17 12:20:00,10.23,10.24,10.23,10.24,34400.0,10.23,10.24,10.23,10.24,34400.0
2012-12-17 12:25:00,10.24,10.24,10.22,10.23,25600.0,10.24,10.24,10.22,10.23,25600.0
2012-12-17 12:30:00,10.23,10.24,10.23,10.24,27200.0,10.23,10.24,10.23,10.24,27200.0
2012-12-17 12:35:00,10.24,10.24,10.23,10.24,43600.0,10.24,10.24,10.23,10.24,43600.0
2012-12-17 12:40:00,10.24,10.25,10.24,10.25,61200.0,10.24,10.25,10.24,10.25,61200.0
2012-12-17 12:45:00,10.26,10.28,10.25,10.28,206800.0,10.26,10.28,10.25,10.28,206800.0
2012-12-17 12:50:00,10.28,10.3,10.28,10.3,14000.0,10.28,10.3,10.28,10.3,14000.0
2012-12-17 12:55:00,10.3,10.38,10.3,10.37,82400.0,10.3,10.38,10.3,10.37,82400.0
2012-12-17 13:00:00,10.37,10.38,10.34,10.35,90800.0,10.37,10.38,10.34,10.35,90800.0
2012-12-17 13:05:00,10.35,10.36,10.35,10.35,60400.0,10.35,10.36,10.35,10.35,60400.0
2012-12-17 13:10:00,10.35,10.35,10.35,10.35,26400.0,10.35,10.35,10.35,10.35,26400.0
2012-12-17 13:15:00,10.35,10.37,10.35,10.36,54000.0,10.35,10.37,10.35,10.36,54000.0
2012-12-17 13:20:00,10.37,10.37,10.36,10.37,21200.0,10.37,10.37,10.36,10.37,21200.0
2012-12-17 13:25:00,10.36,10.4,10.36,10.4,77600.0,10.36,10.4,10.36,10.4,77600.0
2012-12-17 13:30:00,10.4,10.4,10.37,10.37,58800.0,10.4,10.4,10.37,10.37,58800.0
2012-12-17 13:35:00,10.37,10.38,10.37,10.38,65600.0,10.37,10.38,10.37,10.38,65600.0
2012-12-17 13:40:00,10.39,10.39,10.38,10.38,16400.0,10.39,10.39,10.38,10.38,16400.0
2012-12-17 13:45:00,10.38,10.39,10.38,10.39,18000.0,10.38,10.39,10.38,10.39,18000.0
2012-12-17 13:50:00,10.4,10.4,10.39,10.39,23200.0,10.4,10.4,10.39,10.39,23200.0
2012-12-17 13:55:00,10.39,10.4,10.39,10.4,35600.0,10.39,10.4,10.39,10.4,35600.0
2012-12-17 14:00:00,10.4,10.47,10.4,10.43,117600.0,10.4,10.47,10.4,10.43,117600.0
2012-12-17 14:05:00,10.43,10.45,10.43,10.45,32000.0,10.43,10.45,10.43,10.45,32000.0
2012-12-17 14:10:00,10.45,10.47,10.45,10.47,34000.0,10.45,10.47,10.45,10.47,34000.0
2012-12-17 14:15:00,10.47,10.48,10.46,10.47,47200.0,10.47,10.48,10.46,10.47,47200.0
2012-12-17 14:20:00,10.47,10.5,10.46,10.5,74800.0,10.47,10.5,10.46,10.5,74800.0
2012-12-17 14:25:00,10.5,10.5,10.49,10.5,712800.0,10.5,10.5,10.49,10.5,712800.0
2012-12-17 14:30:00,10.5,10.5,10.44,10.44,82000.0,10.5,10.5,10.44,10.44,82000.0
2012-12-17 14:35:00,10.44,10.47,10.43,10.46,59600.0,10.44,10.47,10.43,10.46,59600.0
2012-12-17 14:40:00,10.46,10.46,10.44,10.45,32000.0,10.46,10.46,10.44,10.45,32000.0
2012-12-17 14:45:00,10.45,10.47,10.45,10.47,19200.0,10.45,10.47,10.45,10.47,19200.0
2012-12-17 14:50:00,10.47,10.49,10.47,10.49,45600.0,10.47,10.49,10.47,10.49,45600.0
2012-12-17 14:55:00,10.49,10.52,10.49,10.52,130000.0,10.49,10.52,10.49,10.52,130000.0
2012-12-17 15:00:00,10.53,10.53,10.49,10.5,132800.0,10.53,10.53,10.49,10.5,132800.0
2012-12-17 15:05:00,10.5,10.52,10.5,10.51,42800.0,10.5,10.52,10.5,10.51,42800.0
2012-12-17 15:10:00,10.51,10.51,10.48,10.49,41600.0,10.51,10.51,10.48,10.49,41600.0
2012-12-17 15:15:00,10.49,10.49,10.47,10.47,27200.0,10.49,10.49,10.47,10.47,27200.0
2012-12-17 15:20:00,10.47,10.48,10.46,10.46,39600.0,10.47,10.48,10.46,10.46,39600.0
2012-12-17 15:25:00,10.47,10.48,10.46,10.46,41200.0,10.47,10.48,10.46,10.46,41200.0
2012-12-17 15:30:00,10.47,10.49,10.47,10.49,32400.0,10.47,10.49,10.47,10.49,32400.0
2012-12-17 15:35:00,10.49,10.51,10.49,10.5,51200.0,10.49,10.51,10.49,10.5,51200.0
2012-12-17 15:40:00,10.5,10.5,10.5,10.5,91200.0,10.5,10.5,10.5,10.5,91200.0
2012-12-17 15:45:00,10.5,10.5,10.5,10.5,73200.0,10.5,10.5,10.5,10.5,73200.0
2012-12-17 15:50:00,10.5,10.5,10.49,10.49,122000.0,10.5,10.5,10.49,10.49,122000.0
2012-12-17 15:55:00,10.49,10.5,10.49,10.5,131600.0,10.49,10.5,10.49,10.5,131600.0
2012-12-18 09:30:00,10.34,10.38,10.33,10.35,176800.0,10.34,10.38,10.33,10.35,176800.0
2012-12-18 09:35:00,10.34,10.35,10.22,10.24,242000.0,10.34,10.35,10.22,10.24,242000.0
2012-12-18 09:40:00,10.23,10.26,10.21,10.25,141200.0,10.23,10.26,10.21,10.25,141200.0
2012-12-18 09:45:00,10.26,10.29,10.25,10.28,155600.0,10.26,10.29,10.25,10.28,155600.0
2012-12-18 09:50:00,10.28,10.29,10.26,10.27,160800.0,10.28,10.29,10.26,10.27,160800.0
2012-12-18 09:55:00,10.28,10.3,10.24,10.24,144000.0,10.28,10.3,10.24,10.24,144000.0
2012-12-18 10:00:00,10.26,10.33,10.26,10.31,136000.0,10.26,10.33,10.26,10.31,136000.0
2012-12-18 10:05:00,10.31,10.33,10.3,10.33,112800.0,10.31,10.33,10.3,10.33,112800.0
2012-12-18 10:10:00,10.32,10.33,10.28,10.29,118000.0,10.32,10.33,10.28,10.29,118000.0
2012-12-18 10:15:00,10.29,10.29,10.25,10.25,62000.0,10.29,10.29,10.25,10.25,62000.0
2012-12-18 10:20:00,10.24,10.26,10.24,10.25,58000.0,10.24,10.26,10.24,10.25,58000.0
2012-12-18 10:25:00,10.25,10.25,10.24,10.25,48000.0,10.25,10.25,10.24,10.25,48000.0
2012-12-18 10:30:00,10.26,10.26,10.22,10.24,73200.0,10.26,10.26,10.22,10.24,73200.0
2012-12-18 10:35:00,10.24,10.26,10.21,10.25,183200.0,10.24,10.26,10.21,10.25,183200.0
2012-12-18 10:40:00,10.24,10.25,10.22,10.24,66000.0,10.24,10.25,10.22,10.24,66000.0
2012-12-18 10:45:00,10.24,10.26,10.23,10.23,44400.0,10.24,10.26,10.23,10.23,44400.0
2012-12-18 10:50:00,10.24,10.26,10.23,10.25,68000.0,10.24,10.26,10.23,10.25,68000.0
2012-12-18 10:55:00,10.26,10.26,10.22,10.22,64000.0,10.26,10.26,10.22,10.22,64000.0
2012-12-18 11:00:00,10.22,10.22,10.16,10.16,39600.0,10.22,10.22,10.16,10.16,39600.0
2012-12-18 11:05:00,10.16,10.16,10.14,10.14,19600.0,10.16,10.16,10.14,10.14,19600.0
2012-12-18 11:10:00,10.14,10.15,10.1,10.1,171600.0,10.14,10.15,10.1,10.1,171600.0
2012-12-18 11:15:00,10.09,10.13,10.09,10.13,86400.0,10.09,10.13,10.09,10.13,86400.0
2012-12-18 11:20:00,10.14,10.2,10.13,10.19,112800.0,10.14,10.2,10.13,10.19,112800.0
2012-12-18 11:25:00,10.19,10.3,10.18,10.29,132000.0,10.19,10.3,10.18,10.29,132000.0
2012-12-18 11:30:00,10.29,10.29,10.24,10.24,70000.0,10.29,10.29,10.24,10.24,70000.0
2012-12-18 11:35:00,10.24,10.27,10.24,10.27,53600.0,10.24,10.27,10.24,10.27,53600.0
2012-12-18 11:40:00,10.27,10.28,10.25,10.28,47200.0,10.27,10.28,10.25,10.28,47200.0
2012-12-18 11:45:00,10.28,10.3,10.28,10.29,110000.0,10.28,10.3,10.28,10.29,110000.0
2012-12-18 11:50:00,10.28,10.29,10.26,10.26,97600.0,10.28,10.29,10.26,10.26,97600.0
2012-12-18 11:55:00,10.26,10.27,10.24,10.26,32800.0,10.26,10.27,10.24,10.26,32800.0
2012-12-18 12:00:00,10.25,10.26,10.25,10.25,41600.0,10.25,10.26,10.25,10.25,41600.0
2012-12-18 12:05:00,10.25,10.27,10.25,10.26,34000.0,10.25,10.27,10.25,10.26,34000.0
2012-12-18 12:10:00,10.26,10.26,10.25,10.25,30000.0,10.26,10.26,10.25,10.25,30000.0
2012-12-18 12:15:00,10.25,10.28,10.25,10.26,28400.0,10.25,10.28,10.25,10.26,28400.0
2012-12-18 12:20:00,10.26,10.3,10.26,10.29,25600.0,10.26,10.3,10.26,10.29,25600.0
2012-12-18 12:25:00,10.29,10.3,10.27,10.27,30400.0,10.29,10.3,10.27,10.27,30400.0
2012-12-18 12:30:00,10.27,10.27,10.24,10.26,56400.0,10.27,10.27,10.24,10.26,56400.0
2012-12-18 12:35:00,10.26,10.27,10.25,10.26,47600.0,10.26,10.27,10.25,10.26,47600.0
2012-12-18 12:40:00,10.25,10.28,10.25,10.26,33600.0,10.25,10.28,10.25,10.26,33600.0
2012-12-18 12:45:00,10.26,10.28,10.24,10.27,32000.0,10.26,10.28,10.24,10.27,32000.0
2012-12-18 12:50:00,10.27,10.29,10.26,10.26,25200.0,10.27,10.29,10.26,10.26,25200.0
2012-12-18 12:55:00,10.26,10.27,10.25,10.26,26000.0,10.26,10.27,10.25,10.26,26000.0
2012-12-18 13:00:00,10.27,10.35,10.27,10.35,160400.0,10.27,10.35,10.27,10.35,160400.0
2012-12-18 13:05:00,10.36,10.36,10.33,10.33,55200.0,10.36,10.36,10.33,10.33,55200.0
2012-12-18 13:10:00,10.33,10.38,10.29,10.29,77600.0,10.33,10.38,10.29,10.29,77600.0
2012-12-18 13:15:00,10.29,10.31,10.27,10.31,26800.0,10.29,10.31,10.27,10.31,26800.0
2012-12-18 13:20:00,10.32,10.33,10.31,10.33,130800.0,10.32,10.33,10.31,10.33,130800.0
2012-12-18 13:25:00,10.33,10.33,10.27,10.27,44400.0,10.33,10.33,10.27,10.27,44400.0
2012-12-18 13:30:00,10.27,10.31,10.26,10.29,30000.0,10.27,10.31,10.26,10.29,30000.0
2012-12-18 13:35:00,10.29,10.32,10.29,10.31,23600.0,10.29,10.32,10.29,10.31,23600.0
2012-12-18 13:40:00,10.32,10.34,10.31,10.33,36800.0,10.32,10.34,10.31,10.33,36800.0
2012-12-18 13:45:00,10.33,10.33,10.3,10.3,40800.0,10.33,10.33,10.3,10.3,40800.0
2012-12-18 13:50:00,10.31,10.31,10.29,10.29,8800.0,10.31,10.31,10.29,10.29,8800.0
2012-12-18 13:55:00,10.29,10.3,10.28,10.29,24400.0,10.29,10.3,10.28,10.29,24400.0
2012-12-18 14:00:00,10.29,10.31,10.27,10.31,16000.0,10.29,10.31,10.27,10.31,16000.0
2012-12-18 14:05:00,10.31,10.35,10.31,10.35,12000.0,10.31,10.35,10.31,10.35,12000.0
2012-12-18 14:10:00,10.35,10.37,10.3,10.37,110400.0,10.35,10.37,10.3,10.37,110400.0
2012-12-18 14:15:00,10.37,10.38,10.35,10.35,18400.0,10.37,10.38,10.35,10.35,18400.0
2012-12-18 14:20:00,10.35,10.4,10.35,10.39,67200.0,10.35,10.4,10.35,10.39,67200.0
2012-12-18 14:25:00,10.39,10.4,10.38,10.39,28800.0,10.39,10.4,10.38,10.39,28800.0
2012-12-18 14:30:00,10.39,10.39,10.37,10.38,37600.0,10.39,10.39,10.37,10.38,37600.0
2012-12-18 14:35:00,10.37,10.42,10.36,10.42,45200.0,10.37,10.42,10.36,10.42,45200.0
2012-12-18 14:40:00,10.41,10.44,10.41,10.43,21200.0,10.41,10.44,10.41,10.43,21200.0
2012-12-18 14:45:00,10.43,10.45,10.43,10.44,110800.0,10.43,10.45,10.43,10.44,110800.0
2012-12-18 14:50:00,10.44,10.44,10.41,10.41,24000.0,10.44,10.44,10.41,10.41,24000.0
2012-12-18 14:55:00,10.41,10.42,10.38,10.38,48000.0,10.41,10.42,10.38,10.38,48000.0
2012-12-18 15:00:00,10.39,10.4,10.37,10.37,83200.0,10.39,10.4,10.37,10.37,83200.0
2012-12-18 15:05:00,10.37,10.38,10.36,10.37,91200.0,10.37,10.38,10.36,10.37,91200.0
2012-12-18 15:10:00,10.36,10.37,10.34,10.35,70400.0,10.36,10.37,10.34,10.35,70400.0
2012-12-18 15:15:00,10.35,10.36,10.33,10.35,36800.0,10.35,10.36,10.33,10.35,36800.0
2012-12-18 15:20:00,10.35,10.36,10.32,10.35,84800.0,10.35,10.36,10.32,10.35,84800.0
2012-12-18 15:25:00,10.35,10.36,10.35,10.36,60800.0,10.35,10.36,10.35,10.36,60800.0
2012-12-18 15:30:00,10.36,10.37,10.35,10.36,59600.0,10.36,10.37,10.35,10.36,59600.0
2012-12-18 15:35:00,10.36,10.36,10.34,10.36,77600.0,10.36,10.36,10.34,10.36,77600.0
2012-12-18 15:40:00,10.35,10.36,10.34,10.35,90000.0,10.35,10.36,10.34,10.35,90000.0
2012-12-18 15:45:00,10.35,10.38,10.35,10.38,46400.0,10.35,10.38,10.35,10.38,46400.0
2012-12-18 15:50:00,10.38,10.38,10.32,10.32,174800.0,10.38,10.38,10.32,10.32,174800.0
2012-12-18 15:55:00,10.32,10.34,10.31,10.34,296000.0,10.32,10.34,10.31,10.34,296000.0
2012-12-19 09:30:00,10.31,10.32,10.28,10.28,55200.0,10.31,10.32,10.28,10.28,55200.0
2012-12-19 09:35:00,10.29,10.33,10.29,10.3,10400.0,10.29,10.33,10.29,10.3,10400.0
2012-12-19 09:40:00,10.27,10.27,10.22,10.22,48800.0,10.27,10.27,10.22,10.22,48800.0
2012-12-19 09:45:00,10.22,10.24,10.22,10.23,16000.0,10.22,10.24,10.22,10.23,16000.0
2012-12-19 09:50:00,10.22,10.22,10.19,10.21,12400.0,10.22,10.22,10.19,10.21,12400.0
2012-12-19 09:55:00,10.22,10.24,10.22,10.24,15200.0,10.22,10.24,10.22,10.24,15200.0
2012-12-19 10:00:00,10.24,10.24,10.21,10.21,41600.0,10.24,10.24,10.21,10.21,41600.0
2012-12-19 10:05:00,10.22,10.22,10.2,10.2,33600.0,10.22,10.22,10.2,10.2,33600.0
2012-12-19 10:10:00,10.21,10.21,10.2,10.21,16800.0,10.21,10.21,10.2,10.21,16800.0
2012-12-19 10:15:00,10.21,10.21,10.17,10.19,40400.0,10.21,10.21,10.17,10.19,40400.0
2012-12-19 10:20:00,10.19,10.21,10.19,10.2,40000.0,10.19,10.21,10.19,10.2,40000.0
2012-12-19 10:25:00,10.2,10.21,10.2,10.21,18400.0,10.2,10.21,10.2,10.21,18400.0
2012-12-19 10:30:00,10.2,10.22,10.2,10.21,50000.0,10.2,10.22,10.2,10.21,50000.0
2012-12-19 10:35:00,10.21,10.26,10.21,10.26,51600.0,10.21,10.26,10.21,10.26,51600.0
2012-12-19 10:40:00,10.26,10.28,10.26,10.28,34800.0,10.26,10.28,10.26,10.28,34800.0
2012-12-19 10:45:00,10.28,10.31,10.28,10.31,21600.0,10.28,10.31,10.28,10.31,21600.0
2012-12-19 10:50:00,10.31,10.31,10.27,10.27,45600.0,10.31,10.31,10.27,10.27,45600.0
2012-12-19 10:55:00,10.26,10.29,10.26,10.28,15200.0,10.26,10.29,10.26,10.28,15200.0
2012-12-19 11:00:00,10.28,10.3,10.28,10.29,19600.0,10.28,10.3,10.28,10.29,19600.0
2012-12-19 11:05:00,10.29,10.31,10.28,10.28,46400.0,10.29,10.31,10.28,10.28,46400.0
2012-12-19 11:10:00,10.28,10.29,10.27,10.27,34800.0,10.28,10.29,10.27,10.27,34800.0
2012-12-19 11:15:00,10.27,10.27,10.24,10.25,41600.0,10.27,10.27,10.24,10.25,41600.0
2012-12-19 11:20:00,10.25,10.25,10.23,10.24,34400.0,10.25,10.25,10.23,10.24,34400.0
2012-12-19 11:25:00,10.24,10.26,10.23,10.25,21600.0,10.24,10.26,10.23,10.25,21600.0
2012-12-19 11:30:00,10.25,10.26,10.24,10.25,42000.0,10.25,10.26,10.24,10.25,42000.0
2012-12-19 11:35:00,10.25,10.25,10.24,10.25,16000.0,10.25,10.25,10.24,10.25,16000.0
2012-12-19 11:40:00,10.25,10.25,10.24,10.24,28400.0,10.25,10.25,10.24,10.24,28400.0
2012-12-19 11:45:00,10.24,10.24,10.24,10.24,3200.0,10.24,10.24,10.24,10.24,3200.0
2012-12-19 11:50:00,10.24,10.25,10.24,10.24,16000.0,10.24,10.25,10.24,10.24,16000.0
2012-12-19 11:55:00,10.24,10.25,10.24,10.24,32400.0,10.24,10.25,10.24,10.24,32400.0
2012-12-19 12:00:00,10.24,10.24,10.23,10.23,44800.0,10.24,10.24,10.23,10.23,44800.0
2012-12-19 12:05:00,10.23,10.24,10.23,10.24,38400.0,10.23,10.24,10.23,10.24,38400.0
2012-12-19 12:10:00,10.24,10.24,10.24,10.24,17600.0,10.24,10.24,10.24,10.24,17600.0
2012-12-19 12:15:00,10.24,10.24,10.23,10.24,12400.0,10.24,10.24,10.23,10.24,12400.0
2012-12-19 12:20:00,10.24,10.25,10.24,10.24,18800.0,10.24,10.25,10.24,10.24,18800.0
2012-12-19 12:25:00,10.24,10.26,10.24,10.26,14800.0,10.24,10.26,10.24,10.26,14800.0
2012-12-19 12:30:00,10.26,10.26,10.25,10.26,30000.0,10.26,10.26,10.25,10.26,30000.0
2012-12-19 12:35:00,10.26,10.26,10.26,10.26,34400.0,10.26,10.26,10.26,10.26,34400.0
2012-12-19 12:40:00,10.26,10.28,10.26,10.28,21200.0,10.26,10.28,10.26,10.28,21200.0
2012-12-19 12:45:00,10.28,10.29,10.28,10.29,49200.0,10.28,10.29,10.28,10.29,49200.0
2012-12-19 12:50:00,10.28,10.29,10.28,10.29,8000.0,10.28,10.29,10.28,10.29,8000.0
2012-12-19 12:55:00,10.29,10.29,10.28,10.28,26400.0,10.29,10.29,10.28,10.28,26400.0
2012-12-19 13:00:00,10.29,10.29,10.28,10.29,20400.0,10.29,10.29,10.28,10.29,20400.0
2012-12-19 13:05:00,10.29,10.3,10.29,10.29,39600.0,10.29,10.3,10.29,10.29,39600.0
2012-12-19 13:10:00,10.29,10.31,10.29,10.31,66000.0,10.29,10.31,10.29,10.31,66000.0
2012-12-19 13:15:00,10.3,10.31,10.3,10.31,29600.0,10.3,10.31,10.3,10.31,29600.0
2012-12-19 13:20:00,10.31,10.31,10.31,10.31,27600.0,10.31,10.31,10.31,10.31,27600.0
2012-12-19 13:25:00,10.31,10.32,10.31,10.31,33200.0,10.31,10.32,10.31,10.31,33200.0
2012-12-19 13:30:00,10.31,10.32,10.31,10.32,8800.0,10.31,10.32,10.31,10.32,8800.0
2012-12-19 13:35:00,10.32,10.33,10.31,10.33,28000.0,10.32,10.33,10.31,10.33,28000.0
2012-12-19 13:40:00,10.33,10.33,10.31,10.31,24000.0,10.33,10.33,10.31,10.31,24000.0
2012-12-19 13:45:00,10.31,10.33,10.31,10.33,34800.0,10.31,10.33,10.31,10.33,34800.0
2012-12-19 13:50:00,10.33,10.33,10.32,10.32,78000.0,10.33,10.33,10.32,10.32,78000.0
2012-12-19 13:55:00,10.32,10.33,10.29,10.29,49600.0,10.32,10.33,10.29,10.29,49600.0
2012-12-19 14:00:00,10.3,10.3,10.28,10.28,11200.0,10.3,10.3,10.28,10.28,11200.0
2012-12-19 14:05:00,10.28,10.29,10.27,10.29,28000.0,10.28,10.29,10.27,10.29,28000.0
2012-12-19 14:10:00,10.29,10.3,10.29,10.29,5600.0,10.29,10.3,10.29,10.29,5600.0
2012-12-19 14:15:00,10.29,10.31,10.29,10.3,26000.0,10.29,10.31,10.29,10.3,26000.0
2012-12-19 14:20:00,10.3,10.32,10.3,10.32,14400.0,10.3,10.32,10.3,10.32,14400.0
2012-12-19 14:25:00,10.32,10.32,10.31,10.32,4800.0,10.32,10.32,10.31,10.32,4800.0
2012-12-19 14:30:00,10.32,10.33,10.32,10.32,13600.0,10.32,10.33,10.32,10.32,13600.0
2012-12-19 14:35:00,10.32,10.33,10.32,10.32,37200.0,10.32,10.33,10.32,10.32,37200.0
2012-12-19 14:40:00,10.33,10.34,10.31,10.31,24800.0,10.33,10.34,10.31,10.31,24800.0
2012-12-19 14:45:00,10.31,10.32,10.31,10.32,11200.0,10.31,10.32,10.31,10.32,11200.0
2012-12-19 14:50:00,10.32,10.32,10.31,10.31,15600.0,10.32,10.32,10.31,10.31,15600.0
2012-12-19 14:55:00,10.32,10.32,10.31,10.32,59200.0,10.32,10.32,10.31,10.32,59200.0
2012-12-19 15:00:00,10.32,10.33,10.31,10.33,78000.0,10.32,10.33,10.31,10.33,78000.0
2012-12-19 15:05:00,10.33,10.33,10.31,10.32,20400.0,10.33,10.33,10.31,10.32,20400.0
2012-12-19 15:10:00,10.32,10.32,10.31,10.31,112800.0,10.32,10.32,10.31,10.31,112800.0
2012-12-19 15:15:00,10.31,10.31,10.29,10.29,15600.0,10.31,10.31,10.29,10.29,15600.0
2012-12-19 15:20:00,10.29,10.3,10.29,10.29,24800.0,10.29,10.3,10.29,10.29,24800.0
2012-12-19 15:25:00,10.29,10.3,10.28,10.28,25600.0,10.29,10.3,10.28,10.28,25600.0
2012-12-19 15:30:00,10.29,10.31,10.29,10.31,30400.0,10.29,10.31,10.29,10.31,30400.0
2012-12-19 15:35:00,10.31,10.33,10.3,10.31,60800.0,10.31,10.33,10.3,10.31,60800.0
2012-12-19 15:40:00,10.31,10.31,10.31,10.31,22000.0,10.31,10.31,10.31,10.31,22000.0
2012-12-19 15:45:00,10.3,10.3,10.29,10.29,52000.0,10.3,10.3,10.29,10.29,52000.0
2012-12-19 15:50:00,10.29,10.29,10.26,10.26,86000.0,10.29,10.29,10.26,10.26,86000.0
2012-12-19 15:55:00,10.26,10.27,10.25,10.26,121200.0,10.26,10.27,10.25,10.26,121200.0
2012-12-20 09:30:00,10.29,10.29,10.23,10.23,18800.0,10.29,10.29,10.23,10.23,18800.0
2012-12-20 09:35:00,10.24,10.24,10.2,10.2,14400.0,10.24,10.24,10.2,10.2,14400.0
2012-12-20 09:40:00,10.19,10.23,10.19,10.23,20800.0,10.19,10.23,10.19,10.23,20800.0
2012-12-20 09:45:00,10.23,10.25,10.21,10.22,30800.0,10.23,10.25,10.21,10.22,30800.0
2012-12-20 09:50:00,10.21,10.21,10.2,10.21,19600.0,10.21,10.21,10.2,10.21,19600.0
2012-12-20 09:55:00,10.21,10.22,10.21,10.21,11200.0,10.21,10.22,10.21,10.21,11200.0
2012-12-20 10:00:00,10.21,10.23,10.21,10.21,58400.0,10.21,10.23,10.21,10.21,58400.0
2012-12-20 10:05:00,10.21,10.23,10.21,10.21,38800.0,10.21,10.23,10.21,10.21,38800.0
2012-12-20 10:10:00,10.21,10.21,10.18,10.2,60400.0,10.21,10.21,10.18,10.2,60400.0
2012-12-20 10:15:00,10.2,10.2,10.18,10.18,33600.0,10.2,10.2,10.18,10.18,33600.0
2012-12-20 10:20:00,10.18,10.19,10.15,10.15,22000.0,10.18,10.19,10.15,10.15,22000.0
2012-12-20 10:25:00,10.16,10.17,10.15,10.15,67600.0,10.16,10.17,10.15,10.15,67600.0
2012-12-20 10:30:00,10.15,10.15,10.14,10.15,29600.0,10.15,10.15,10.14,10.15,29600.0
2012-12-20 10:35:00,10.15,10.16,10.15,10.15,23600.0,10.15,10.16,10.15,10.15,23600.0
2012-12-20 10:40:00,10.15,10.17,10.15,10.15,26800.0,10.15,10.17,10.15,10.15,26800.0
2012-12-20 10:45:00,10.15,10.16,10.14,10.16,23600.0,10.15,10.16,10.14,10.16,23600.0
2012-12-20 10:50:00,10.17,10.18,10.16,10.18,18800.0,10.17,10.18,10.16,10.18,18800.0
2012-12-20 10:55:00,10.18,10.19,10.18,10.19,28000.0,10.18,10.19,10.18,10.19,28000.0
2012-12-20 11:00:00,10.19,10.21,10.19,10.21,22800.0,10.19,10.21,10.19,10.21,22800.0
2012-12-20 11:05:00,10.21,10.22,10.19,10.2,94000.0,10.21,10.22,10.19,10.2,94000.0
2012-12-20 11:10:00,10.2,10.2,10.2,10.2,21200.0,10.2,10.2,10.2,10.2,21200.0
2012-12-20 11:15:00,10.2,10.22,10.19,10.22,70800.0,10.2,10.22,10.19,10.22,70800.0
2012-12-20 11:20:00,10.22,10.26,10.22,10.22,34800.0,10.22,10.26,10.22,10.22,34800.0
2012-12-20 11:25:00,10.22,10.23,10.22,10.23,13600.0,10.22,10.23,10.22,10.23,13600.0
2012-12-20 11:30:00,10.23,10.25,10.22,10.24,20800.0,10.23,10.25,10.22,10.24,20800.0
2012-12-20 11:35:00,10.25,10.26,10.24,10.26,19600.0,10.25,10.26,10.24,10.26,19600.0
2012-12-20 11:40:00,10.27,10.27,10.25,10.26,28000.0,10.27,10.27,10.25,10.26,28000.0
2012-12-20 11:45:00,10.26,10.28,10.26,10.28,9200.0,10.26,10.28,10.26,10.28,9200.0
2012-12-20 11:50:00,10.28,10.28,10.28,10.28,2400.0,10.28,10.28,10.28,10.28,2400.0
2012-12-20 11:55:00,10.28,10.29,10.28,10.29,24800.0,10.28,10.29,10.28,10.29,24800.0
2012-12-20 12:00:00,10.29,10.29,10.29,10.29,63600.0,10.29,10.29,10.29,10.29,63600.0
2012-12-20 12:05:00,10.29,10.29,10.29,10.29,56800.0,10.29,10.29,10.29,10.29,56800.0
2012-12-20 12:10:00,10.29,10.29,10.28,10.28,29200.0,10.29,10.29,10.28,10.28,29200.0
2012-12-20 12:15:00,10.29,10.29,10.28,10.29,8400.0,10.29,10.29,10.28,10.29,8400.0
2012-12-20 12:20:00,10.29,10.29,10.28,10.28,9600.0,10.29,10.29,10.28,10.28,9600.0
2012-12-20 12:25:00,10.28,10.29,10.28,10.28,13600.0,10.28,10.29,10.28,10.28,13600.0
2012-12-20 12:30:00,10.29,10.29,10.28,10.29,8400.0,10.29,10.29,10.28,10.29,8400.0
2012-12-20 12:35:00,10.29,10.29,10.29,10.29,20400.0,10.29,10.29,10.29,10.29,20400.0
2012-12-20 12:40:00,10.29,10.29,10.28,10.29,7200.0,10.29,10.29,10.28,10.29,7200.0
2012-12-20 12:45:00,10.29,10.29,10.28,10.29,68000.0,10.29,10.29,10.28,10.29,68000.0
2012-12-20 12:50:00,10.29,10.3,10.29,10.3,26800.0,10.29,10.3,10.29,10.3,26800.0
2012-12-20 12:55:00,10.29,10.3,10.29,10.3,10800.0,10.29,10.3,10.29,10.3,10800.0
2012-12-20 13:00:00,10.3,10.3,10.3,10.3,3200.0,10.3,10.3,10.3,10.3,3200.0
2012-12-20 13:05:00,10.3,10.31,10.3,10.31,23600.0,10.3,10.31,10.3,10.31,23600.0
2012-12-20 13:10:00,10.31,10.31,10.3,10.31,17200.0,10.31,10.31,10.3,10.31,17200.0
2012-12-20 13:15:00,10.3,10.31,10.3,10.31,13200.0,10.3,10.31,10.3,10.31,13200.0
2012-12-20 13:20:00,10.31,10.31,10.29,10.3,13600.0,10.31,10.31,10.29,10.3,13600.0
2012-12-20 13:25:00,10.31,10.32,10.31,10.32,23200.0,10.31,10.32,10.31,10.32,23200.0
2012-12-20 13:30:00,10.32,10.33,10.32,10.32,2400.0,10.32,10.33,10.32,10.32,2400.0
2012-12-20 13:35:00,10.33,10.34,10.33,10.33,18000.0,10.33,10.34,10.33,10.33,18000.0
2012-12-20 13:40:00,10.33,10.33,10.32,10.32,17600.0,10.33,10.33,10.32,10.32,17600.0
2012-12-20 13:45:00,10.33,10.33,10.32,10.33,20400.0,10.33,10.33,10.32,10.33,20400.0
2012-12-20 13:50:00,10.33,10.34,10.33,10.33,22400.0,10.33,10.34,10.33,10.33,22400.0
2012-12-20 13:55:00,10.33,10.33,10.33,10.33,6400.0,10.33,10.33,10.33,10.33,6400.0
2012-12-20 14:00:00,10.33,10.33,10.32,10.33,29200.0,10.33,10.33,10.32,10.33,29200.0
2012-12-20 14:05:00,10.33,10.33,10.32,10.32,14400.0,10.33,10.33,10.32,10.32,14400.0
2012-12-20 14:10:00,10.32,10.32,10.31,10.32,14400.0,10.32,10.32,10.31,10.32,14400.0
2012-12-20 14:15:00,10.32,10.33,10.31,10.31,33200.0,10.32,10.33,10.31,10.31,33200.0
2012-12-20 14:20:00,10.31,10.31,10.3,10.31,16000.0,10.31,10.31,10.3,10.31,16000.0
2012-12-20 14:25:00,10.31,10.31,10.31,10.31,8800.0,10.31,10.31,10.31,10.31,8800.0
2012-12-20 14:30:00,10.31,10.32,10.3,10.3,17200.0,10.31,10.32,10.3,10.3,17200.0
2012-12-20 14:35:00,10.31,10.31,10.3,10.3,20800.0,10.31,10.31,10.3,10.3,20800.0
2012-12-20 14:40:00,10.3,10.3,10.3,10.3,6800.0,10.3,10.3,10.3,10.3,6800.0
2012-12-20 14:45:00,10.31,10.31,10.3,10.31,17200.0,10.31,10.31,10.3,10.31,17200.0
2012-12-20 14:50:00,10.31,10.32,10.31,10.32,6800.0,10.31,10.32,10.31,10.32,6800.0
2012-12-20 14:55:00,10.32,10.32,10.31,10.32,15600.0,10.32,10.32,10.31,10.32,15600.0
2012-12-20 15:00:00,10.32,10.32,10.31,10.31,24000.0,10.32,10.32,10.31,10.31,24000.0
2012-12-20 15:05:00,10.31,10.31,10.31,10.31,31600.0,10.31,10.31,10.31,10.31,31600.0
2012-12-20 15:10:00,10.31,10.32,10.31,10.32,37200.0,10.31,10.32,10.31,10.32,37200.0
2012-12-20 15:15:00,10.32,10.32,10.31,10.31,28800.0,10.32,10.32,10.31,10.31,28800.0
2012-12-20 15:20:00,10.31,10.32,10.31,10.31,30400.0,10.31,10.32,10.31,10.31,30400.0
2012-12-20 15:25:00,10.31,10.31,10.31,10.31,12000.0,10.31,10.31,10.31,10.31,12000.0
2012-12-20 15:30:00,10.31,10.31,10.3,10.3,27600.0,10.31,10.31,10.3,10.3,27600.0
2012-12-20 15:35:00,10.3,10.31,10.3,10.3,31200.0,10.3,10.31,10.3,10.3,31200.0
2012-12-20 15:40:00,10.3,10.31,10.3,10.31,30400.0,10.3,10.31,10.3,10.31,30400.0
2012-12-20 15:45:00,10.31,10.31,10.3,10.3,33200.0,10.31,10.31,10.3,10.3,33200.0
2012-12-20 15:50:00,10.3,10.31,10.27,10.27,55600.0,10.3,10.31,10.27,10.27,55600.0
2012-12-20 15:55:00,10.27,10.29,10.27,10.28,145600.0,10.27,10.29,10.27,10.28,145600.0
2012-12-21 09:30:00,10.21,10.23,10.17,10.2,647600.0,10.21,10.23,10.17,10.2,647600.0
2012-12-21 09:35:00,10.2,10.22,10.2,10.21,11200.0,10.2,10.22,10.2,10.21,11200.0
2012-12-21 09:40:00,10.21,10.22,10.19,10.2,21200.0,10.21,10.22,10.19,10.2,21200.0
2012-12-21 09:45:00,10.19,10.21,10.19,10.21,7600.0,10.19,10.21,10.19,10.21,7600.0
2012-12-21 09:50:00,10.21,10.23,10.21,10.21,20000.0,10.21,10.23,10.21,10.21,20000.0
2012-12-21 09:55:00,10.19,10.19,10.18,10.19,8400.0,10.19,10.19,10.18,10.19,8400.0
2012-12-21 10:00:00,10.19,10.2,10.16,10.17,14000.0,10.19,10.2,10.16,10.17,14000.0
2012-12-21 10:05:00,10.17,10.18,10.15,10.16,9200.0,10.17,10.18,10.15,10.16,9200.0
2012-12-21 10:10:00,10.15,10.17,10.15,10.15,20800.0,10.15,10.17,10.15,10.15,20800.0
2012-12-21 10:15:00,10.15,10.16,10.13,10.14,13600.0,10.15,10.16,10.13,10.14,13600.0
2012-12-21 10:20:00,10.15,10.15,10.13,10.13,15600.0,10.15,10.15,10.13,10.13,15600.0
2012-12-21 10:25:00,10.13,10.14,10.13,10.14,6800.0,10.13,10.14,10.13,10.14,6800.0
2012-12-21 10:30:00,10.14,10.15,10.14,10.15,22400.0,10.14,10.15,10.14,10.15,22400.0
2012-12-21 10:35:00,10.15,10.16,10.15,10.15,17200.0,10.15,10.16,10.15,10.15,17200.0
2012-12-21 10:40:00,10.15,10.16,10.15,10.16,7200.0,10.15,10.16,10.15,10.16,7200.0
2012-12-21 10:45:00,10.17,10.18,10.17,10.17,15200.0,10.17,10.18,10.17,10.17,15200.0
2012-12-21 10:50:00,10.18,10.18,10.17,10.18,8000.0,10.18,10.18,10.17,10.18,8000.0
2012-12-21 10:55:00,10.18,10.19,10.18,10.18,5200.0,10.18,10.19,10.18,10.18,5200.0
2012-12-21 11:00:00,10.18,10.21,10.18,10.21,12000.0,10.18,10.21,10.18,10.21,12000.0
2012-12-21 11:05:00,10.21,10.22,10.21,10.21,20800.0,10.21,10.22,10.21,10.21,20800.0
2012-12-21 11:10:00,10.22,10.22,10.2,10.2,16400.0,10.22,10.22,10.2,10.2,16400.0
2012-12-21 11:15:00,10.2,10.21,10.2,10.21,6400.0,10.2,10.21,10.2,10.21,6400.0
2012-12-21 11:20:00,10.2,10.23,10.2,10.23,8000.0,10.2,10.23,10.2,10.23,8000.0
2012-12-21 11:25:00,10.23,10.23,10.22,10.22,16400.0,10.23,10.23,10.22,10.22,16400.0
2012-12-21 11:30:00,10.22,10.22,10.2,10.2,12400.0,10.22,10.22,10.2,10.2,12400.0
2012-12-21 11:35:00,10.19,10.2,10.19,10.19,3600.0,10.19,10.2,10.19,10.19,3600.0
2012-12-21 11:40:00,10.19,10.2,10.17,10.18,7200.0,10.19,10.2,10.17,10.18,7200.0
2012-12-21 11:45:00,10.18,10.18,10.15,10.17,4400.0,10.18,10.18,10.15,10.17,4400.0
2012-12-21 11:50:00,10.17,10.2,10.17,10.17,9600.0,10.17,10.2,10.17,10.17,9600.0
2012-12-21 11:55:00,10.17,10.18,10.16,10.18,3200.0,10.17,10.18,10.16,10.18,3200.0
2012-12-21 12:00:00,10.18,10.18,10.16,10.16,50000.0,10.18,10.18,10.16,10.16,50000.0
2012-12-21 12:05:00,10.16,10.17,10.14,10.14,10400.0,10.16,10.17,10.14,10.14,10400.0
2012-12-21 12:10:00,10.15,10.15,10.13,10.13,4400.0,10.15,10.15,10.13,10.13,4400.0
2012-12-21 12:15:00,10.13,10.15,10.13,10.15,4800.0,10.13,10.15,10.13,10.15,4800.0
2012-12-21 12:20:00,10.15,10.15,10.14,10.15,9200.0,10.15,10.15,10.14,10.15,9200.0
2012-12-21 12:25:00,10.15,10.15,10.14,10.14,8000.0,10.15,10.15,10.14,10.14,8000.0
2012-12-21 12:30:00,10.14,10.15,10.14,10.14,54400.0,10.14,10.15,10.14,10.14,54400.0
2012-12-21 12:35:00,10.14,10.15,10.13,10.13,9600.0,10.14,10.15,10.13,10.13,9600.0
2012-12-21 12:40:00,10.13,10.14,10.13,10.14,8400.0,10.13,10.14,10.13,10.14,8400.0
2012-12-21 12:45:00,10.14,10.15,10.14,10.15,18800.0,10.14,10.15,10.14,10.15,18800.0
2012-12-21 12:50:00,10.15,10.15,10.13,10.15,29600.0,10.15,10.15,10.13,10.15,29600.0
2012-12-21 12:55:00,10.14,10.15,10.14,10.15,27200.0,10.14,10.15,10.14,10.15,27200.0
2012-12-21 13:00:00,10.15,10.15,10.15,10.15,13600.0,10.15,10.15,10.15,10.15,13600.0
2012-12-21 13:05:00,10.15,10.15,10.14,10.14,8400.0,10.15,10.15,10.14,10.14,8400.0
2012-12-21 13:10:00,10.14,10.15,10.14,10.14,3600.0,10.14,10.15,10.14,10.14,3600.0
2012-12-21 13:15:00,10.13,10.15,10.13,10.15,20400.0,10.13,10.15,10.13,10.15,20400.0
2012-12-21 13:20:00,10.15,10.16,10.15,10.15,6400.0,10.15,10.16,10.15,10.15,6400.0
2012-12-21 13:25:00,10.15,10.16,10.15,10.15,34400.0,10.15,10.16,10.15,10.15,34400.0
2012-12-21 13:30:00,10.15,10.15,10.13,10.14,16000.0,10.15,10.15,10.13,10.14,16000.0
2012-12-21 13:35:00,10.14,10.15,10.14,10.15,4400.0,10.14,10.15,10.14,10.15,4400.0
2012-12-21 13:40:00,10.14,10.16,10.14,10.15,30000.0,10.14,10.16,10.14,10.15,30000.0
2012-12-21 13:45:00,10.15,10.15,10.14,10.15,9600.0,10.15,10.15,10.14,10.15,9600.0
2012-12-21 13:50:00,10.15,10.17,10.15,10.17,14800.0,10.15,10.17,10.15,10.17,14800.0
2012-12-21 13:55:00,10.17,10.18,10.17,10.18,9600.0,10.17,10.18,10.17,10.18,9600.0
2012-12-21 14:00:00,10.18,10.18,10.15,10.15,36400.0,10.18,10.18,10.15,10.15,36400.0
2012-12-21 14:05:00,10.15,10.15,10.15,10.15,8800.0,10.15,10.15,10.15,10.15,8800.0
2012-12-21 14:10:00,10.15,10.15,10.15,10.15,3200.0,10.15,10.15,10.15,10.15,3200.0
2012-12-21 14:15:00,10.15,10.15,10.14,10.14,15200.0,10.15,10.15,10.14,10.14,15200.0
2012-12-21 14:20:00,10.14,10.15,10.14,10.15,11200.0,10.14,10.15,10.14,10.15,11200.0
2012-12-21 14:25:00,10.14,10.14,10.12,10.12,11600.0,10.14,10.14,10.12,10.12,11600.0
2012-12-21 14:30:00,10.12,10.12,10.11,10.11,56400.0,10.12,10.12,10.11,10.11,56400.0
2012-12-21 14:35:00,10.11,10.11,10.1,10.1,16000.0,10.11,10.11,10.1,10.1,16000.0
2012-12-21 14:40:00,10.1,10.1,10.08,10.08,28800.0,10.1,10.1,10.08,10.08,28800.0
2012-12-21 14:45:00,10.08,10.09,10.07,10.08,26800.0,10.08,10.09,10.07,10.08,26800.0
2012-12-21 14:50:00,10.08,10.08,10.07,10.08,38400.0,10.08,10.08,10.07,10.08,38400.0
2012-12-21 14:55:00,10.08,10.08,10.08,10.08,30000.0,10.08,10.08,10.08,10.08,30000.0
2012-12-21 15:00:00,10.08,10.13,10.08,10.13,60800.0,10.08,10.13,10.08,10.13,60800.0
2012-12-21 15:05:00,10.13,10.15,10.13,10.13,28800.0,10.13,10.15,10.13,10.13,28800.0
2012-12-21 15:10:00,10.14,10.17,10.14,10.16,28400.0,10.14,10.17,10.14,10.16,28400.0
2012-12-21 15:15:00,10.16,10.16,10.13,10.15,46800.0,10.16,10.16,10.13,10.15,46800.0
2012-12-21 15:20:00,10.15,10.16,10.15,10.15,32400.0,10.15,10.16,10.15,10.15,32400.0
2012-12-21 15:25:00,10.15,10.15,10.14,10.14,31200.0,10.15,10.15,10.14,10.14,31200.0
2012-12-21 15:30:00,10.14,10.17,10.14,10.17,39600.0,10.14,10.17,10.14,10.17,39600.0
2012-12-21 15:35:00,10.17,10.18,10.16,10.17,34800.0,10.17,10.18,10.16,10.17,34800.0
2012-12-21 15:40:00,10.17,10.17,10.16,10.17,29600.0,10.17,10.17,10.16,10.17,29600.0
2012-12-21 15:45:00,10.16,10.18,10.16,10.18,74800.0,10.16,10.18,10.16,10.18,74800.0
2012-12-21 15:50:00,10.17,10.17,10.16,10.16,35200.0,10.17,10.17,10.16,10.16,35200.0
2012-12-21 15:55:00,10.16,10.17,10.13,10.15,154000.0,10.16,10.17,10.13,10.15,154000.0
2012-12-24 09:30:00,10.1,10.13,10.08,10.11,27600.0,10.1,10.13,10.08,10.11,27600.0
2012-12-24 09:35:00,10.12,10.15,10.09,10.12,20000.0,10.12,10.15,10.09,10.12,20000.0
2012-12-24 09:40:00,10.11,10.12,10.09,10.09,9200.0,10.11,10.12,10.09,10.09,9200.0
2012-12-24 09:45:00,10.09,10.09,10.04,10.05,16000.0,10.09,10.09,10.04,10.05,16000.0
2012-12-24 09:50:00,10.05,10.06,10.05,10.05,15200.0,10.05,10.06,10.05,10.05,15200.0
2012-12-24 09:55:00,10.05,10.05,10.04,10.05,12000.0,10.05,10.05,10.04,10.05,12000.0
2012-12-24 10:00:00,10.05,10.06,10.05,10.06,14000.0,10.05,10.06,10.05,10.06,14000.0
2012-12-24 10:05:00,10.06,10.08,10.06,10.06,24000.0,10.06,10.08,10.06,10.06,24000.0
2012-12-24 10:10:00,10.07,10.08,10.06,10.07,5600.0,10.07,10.08,10.06,10.07,5600.0
2012-12-24 10:15:00,10.07,10.09,10.07,10.08,19600.0,10.07,10.09,10.07,10.08,19600.0
2012-12-24 10:20:00,10.08,10.09,10.08,10.08,12400.0,10.08,10.09,10.08,10.08,12400.0
2012-12-24 10:25:00,10.08,10.08,10.06,10.07,8800.0,10.08,10.08,10.06,10.07,8800.0
2012-12-24 10:30:00,10.07,10.1,10.07,10.1,12000.0,10.07,10.1,10.07,10.1,12000.0
2012-12-24 10:35:00,10.1,10.11,10.1,10.11,5200.0,10.1,10.11,10.1,10.11,5200.0
2012-12-24 10:40:00,10.11,10.11,10.1,10.1,8400.0,10.11,10.11,10.1,10.1,8400.0
2012-12-24 10:45:00,10.1,10.11,10.1,10.11,8000.0,10.1,10.11,10.1,10.11,8000.0
2012-12-24 10:50:00,10.12,10.12,10.12,10.12,7200.0,10.12,10.12,10.12,10.12,7200.0
2012-12-24 10:55:00,10.12,10.13,10.12,10.12,5600.0,10.12,10.13,10.12,10.12,5600.0
2012-12-24 11:00:00,10.12,10.13,10.11,10.13,8000.0,10.12,10.13,10.11,10.13,8000.0
2012-12-24 11:05:00,10.13,10.13,10.12,10.12,8000.0,10.13,10.13,10.12,10.12,8000.0
2012-12-24 11:10:00,10.12,10.13,10.11,10.11,12800.0,10.12,10.13,10.11,10.11,12800.0
2012-12-24 11:15:00,10.11,10.12,10.11,10.12,4400.0,10.11,10.12,10.11,10.12,4400.0
2012-12-24 11:20:00,10.11,10.11,10.08,10.08,13600.0,10.11,10.11,10.08,10.08,13600.0
2012-12-24 11:25:00,10.07,10.07,10.06,10.06,8400.0,10.07,10.07,10.06,10.06,8400.0
2012-12-24 11:30:00,10.06,10.06,10.04,10.04,28800.0,10.06,10.06,10.04,10.04,28800.0
2012-12-24 11:35:00,10.04,10.04,10.02,10.02,15600.0,10.04,10.04,10.02,10.02,15600.0
2012-12-24 11:40:00,10.02,10.02,10.01,10.01,8400.0,10.02,10.02,10.01,10.01,8400.0
2012-12-24 11:45:00,10.01,10.02,10.01,10.01,12000.0,10.01,10.02,10.01,10.01,12000.0
2012-12-24 11:50:00,10.01,10.03,10.0,10.02,48800.0,10.01,10.03,10.0,10.02,48800.0
2012-12-24 11:55:00,10.03,10.03,10.02,10.03,8400.0,10.03,10.03,10.02,10.03,8400.0
2012-12-24 12:00:00,10.03,10.03,10.03,10.03,8000.0,10.03,10.03,10.03,10.03,8000.0
2012-12-24 12:05:00,10.03,10.06,10.03,10.05,23600.0,10.03,10.06,10.03,10.05,23600.0
2012-12-24 12:10:00,10.04,10.05,10.04,10.04,11600.0,10.04,10.05,10.04,10.04,11600.0
2012-12-24 12:15:00,10.04,10.05,10.04,10.04,18800.0,10.04,10.05,10.04,10.04,18800.0
2012-12-24 12:20:00,10.04,10.05,10.04,10.05,10000.0,10.04,10.05,10.04,10.05,10000.0
2012-12-24 12:25:00,10.05,10.05,10.04,10.04,14000.0,10.05,10.05,10.04,10.04,14000.0
2012-12-24 12:30:00,10.04,10.04,10.02,10.02,19600.0,10.04,10.04,10.02,10.02,19600.0
2012-12-24 12:35:00,10.02,10.03,10.01,10.02,34800.0,10.02,10.03,10.01,10.02,34800.0
2012-12-24 12:40:00,10.02,10.03,10.02,10.02,23200.0,10.02,10.03,10.02,10.02,23200.0
2012-12-24 12:45:00,10.02,10.02,10.0,10.0,25600.0,10.02,10.02,10.0,10.0,25600.0
2012-12-24 12:50:00,10.01,10.03,10.0,10.03,45200.0,10.01,10.03,10.0,10.03,45200.0
2012-12-24 12:55:00,10.03,10.03,10.02,10.02,29200.0,10.03,10.03,10.02,10.02,29200.0
2012-12-26 09:30:00,10.02,10.11,10.02,10.11,22800.0,10.02,10.11,10.02,10.11,22800.0
2012-12-26 09:35:00,10.11,10.13,10.1,10.13,28000.0,10.11,10.13,10.1,10.13,28000.0
2012-12-26 09:40:00,10.13,10.14,10.11,10.11,15600.0,10.13,10.14,10.11,10.11,15600.0
2012-12-26 09:45:00,10.09,10.09,10.08,10.08,10000.0,10.09,10.09,10.08,10.08,10000.0
2012-12-26 09:50:00,10.08,10.08,10.06,10.06,28400.0,10.08,10.08,10.06,10.06,28400.0
2012-12-26 09:55:00,10.06,10.09,10.05,10.09,13600.0,10.06,10.09,10.05,10.09,13600.0
2012-12-26 10:00:00,10.1,10.11,10.07,10.07,103600.0,10.1,10.11,10.07,10.07,103600.0
2012-12-26 10:05:00,10.07,10.13,10.06,10.13,38000.0,10.07,10.13,10.06,10.13,38000.0
2012-12-26 10:10:00,10.13,10.14,10.12,10.13,30400.0,10.13,10.14,10.12,10.13,30400.0
2012-12-26 10:15:00,10.13,10.16,10.13,10.14,30800.0,10.13,10.16,10.13,10.14,30800.0
2012-12-26 10:20:00,10.14,10.15,10.13,10.15,7600.0,10.14,10.15,10.13,10.15,7600.0
2012-12-26 10:25:00,10.15,10.16,10.15,10.16,6800.0,10.15,10.16,10.15,10.16,6800.0
2012-12-26 10:30:00,10.16,10.17,10.16,10.17,22800.0,10.16,10.17,10.16,10.17,22800.0
2012-12-26 10:35:00,10.17,10.17,10.15,10.15,14000.0,10.17,10.17,10.15,10.15,14000.0
2012-12-26 10:40:00,10.14,10.14,10.13,10.14,4000.0,10.14,10.14,10.13,10.14,4000.0
2012-12-26 10:45:00,10.14,10.15,10.14,10.14,16000.0,10.14,10.15,10.14,10.14,16000.0
2012-12-26 10:50:00,10.14,10.15,10.13,10.15,15200.0,10.14,10.15,10.13,10.15,15200.0
2012-12-26 10:55:00,10.15,10.15,10.12,10.12,11200.0,10.15,10.15,10.12,10.12,11200.0
2012-12-26 11:00:00,10.12,10.12,10.11,10.12,17200.0,10.12,10.12,10.11,10.12,17200.0
2012-12-26 11:05:00,10.12,10.12,10.11,10.11,14800.0,10.12,10.12,10.11,10.11,14800.0
2012-12-26 11:10:00,10.11,10.14,10.11,10.14,22400.0,10.11,10.14,10.11,10.14,22400.0
2012-12-26 11:15:00,10.14,10.15,10.14,10.15,17200.0,10.14,10.15,10.14,10.15,17200.0
2012-12-26 11:20:00,10.15,10.15,10.15,10.15,10800.0,10.15,10.15,10.15,10.15,10800.0
2012-12-26 11:25:00,10.16,10.17,10.14,10.15,18000.0,10.16,10.17,10.14,10.15,18000.0
2012-12-26 11:30:00,10.14,10.16,10.13,10.14,38000.0,10.14,10.16,10.13,10.14,38000.0
2012-12-26 11:35:00,10.15,10.15,10.12,10.12,10400.0,10.15,10.15,10.12,10.12,10400.0
2012-12-26 11:40:00,10.13,10.14,10.12,10.13,18800.0,10.13,10.14,10.12,10.13,18800.0
2012-12-26 11:45:00,10.13,10.14,10.13,10.14,13200.0,10.13,10.14,10.13,10.14,13200.0
2012-12-26 11:50:00,10.14,10.15,10.13,10.15,40800.0,10.14,10.15,10.13,10.15,40800.0
2012-12-26 11:55:00,10.14,10.15,10.14,10.15,7200.0,10.14,10.15,10.14,10.15,7200.0
2012-12-26 12:00:00,10.15,10.15,10.14,10.14,11600.0,10.15,10.15,10.14,10.14,11600.0
2012-12-26 12:05:00,10.13,10.14,10.13,10.13,10000.0,10.13,10.14,10.13,10.13,10000.0
2012-12-26 12:10:00,10.13,10.14,10.13,10.13,10000.0,10.13,10.14,10.13,10.13,10000.0
2012-12-26 12:15:00,10.13,10.13,10.12,10.13,8400.0,10.13,10.13,10.12,10.13,8400.0
2012-12-26 12:20:00,10.14,10.14,10.11,10.12,10400.0,10.14,10.14,10.11,10.12,10400.0
2012-12-26 12:25:00,10.11,10.11,10.09,10.09,17200.0,10.11,10.11,10.09,10.09,17200.0
2012-12-26 12:30:00,10.09,10.09,10.08,10.08,12400.0,10.09,10.09,10.08,10.08,12400.0
2012-12-26 12:35:00,10.07,10.08,10.06,10.06,20400.0,10.07,10.08,10.06,10.06,20400.0
2012-12-26 12:40:00,10.06,10.06,10.05,10.05,10400.0,10.06,10.06,10.05,10.05,10400.0
2012-12-26 12:45:00,10.05,10.08,10.05,10.08,2800.0,10.05,10.08,10.05,10.08,2800.0
2012-12-26 12:50:00,10.07,10.07,10.07,10.07,10400.0,10.07,10.07,10.07,10.07,10400.0
2012-12-26 12:55:00,10.08,10.09,10.08,10.08,8400.0,10.08,10.09,10.08,10.08,8400.0
2012-12-26 13:00:00,10.07,10.07,10.04,10.06,11600.0,10.07,10.07,10.04,10.06,11600.0
2012-12-26 13:05:00,10.06,10.06,10.06,10.06,4400.0,10.06,10.06,10.06,10.06,4400.0
2012-12-26 13:10:00,10.06,10.07,10.05,10.06,13200.0,10.06,10.07,10.05,10.06,13200.0
2012-12-26 13:15:00,10.06,10.06,10.05,10.06,7200.0,10.06,10.06,10.05,10.06,7200.0
2012-12-26 13:20:00,10.06,10.06,10.06,10.06,4400.0,10.06,10.06,10.06,10.06,4400.0
2012-12-26 13:25:00,10.06,10.08,10.05,10.05,13600.0,10.06,10.08,10.05,10.05,13600.0
2012-12-26 13:30:00,10.06,10.06,10.04,10.05,11600.0,10.06,10.06,10.04,10.05,11600.0
2012-12-26 13:35:00,10.04,10.06,10.04,10.06,7200.0,10.04,10.06,10.04,10.06,7200.0
2012-12-26 13:40:00,10.06,10.06,10.05,10.06,16000.0,10.06,10.06,10.05,10.06,16000.0
2012-12-26 13:45:00,10.06,10.08,10.06,10.07,16000.0,10.06,10.08,10.06,10.07,16000.0
2012-12-26 13:50:00,10.09,10.09,10.08,10.08,8000.0,10.09,10.09,10.08,10.08,8000.0
2012-12-26 13:55:00,10.08,10.09,10.08,10.09,6000.0,10.08,10.09,10.08,10.09,6000.0
2012-12-26 14:00:00,10.09,10.13,10.09,10.12,17600.0,10.09,10.13,10.09,10.12,17600.0
2012-12-26 14:05:00,10.13,10.13,10.12,10.12,2800.0,10.13,10.13,10.12,10.12,2800.0
2012-12-26 14:10:00,10.13,10.13,10.12,10.12,10800.0,10.13,10.13,10.12,10.12,10800.0
2012-12-26 14:15:00,10.13,10.15,10.13,10.15,13200.0,10.13,10.15,10.13,10.15,13200.0
2012-12-26 14:20:00,10.15,10.15,10.13,10.13,8800.0,10.15,10.15,10.13,10.13,8800.0
2012-12-26 14:25:00,10.12,10.12,10.11,10.11,9200.0,10.12,10.12,10.11,10.11,9200.0
2012-12-26 14:30:00,10.11,10.11,10.1,10.11,17600.0,10.11,10.11,10.1,10.11,17600.0
2012-12-26 14:35:00,10.11,10.12,10.11,10.12,7200.0,10.11,10.12,10.11,10.12,7200.0
2012-12-26 14:40:00,10.12,10.12,10.1,10.1,9200.0,10.12,10.12,10.1,10.1,9200.0
2012-12-26 14:45:00,10.1,10.1,10.09,10.1,10800.0,10.1,10.1,10.09,10.1,10800.0
2012-12-26 14:50:00,10.1,10.12,10.1,10.12,13200.0,10.1,10.12,10.1,10.12,13200.0
2012-12-26 14:55:00,10.12,10.12,10.12,10.12,16800.0,10.12,10.12,10.12,10.12,16800.0
2012-12-26 15:00:00,10.11,10.12,10.11,10.11,9600.0,10.11,10.12,10.11,10.11,9600.0
2012-12-26 15:05:00,10.11,10.12,10.1,10.12,17200.0,10.11,10.12,10.1,10.12,17200.0
2012-12-26 15:10:00,10.12,10.13,10.12,10.13,15200.0,10.12,10.13,10.12,10.13,15200.0
2012-12-26 15:15:00,10.13,10.13,10.13,10.13,8800.0,10.13,10.13,10.13,10.13,8800.0
2012-12-26 15:20:00,10.13,10.13,10.11,10.12,18000.0,10.13,10.13,10.11,10.12,18000.0
2012-12-26 15:25:00,10.12,10.12,10.1,10.1,18000.0,10.12,10.12,10.1,10.1,18000.0
2012-12-26 15:30:00,10.1,10.11,10.1,10.1,16000.0,10.1,10.11,10.1,10.1,16000.0
2012-12-26 15:35:00,10.1,10.1,10.08,10.09,20800.0,10.1,10.1,10.08,10.09,20800.0
2012-12-26 15:40:00,10.09,10.09,10.07,10.09,32400.0,10.09,10.09,10.07,10.09,32400.0
2012-12-26 15:45:00,10.09,10.09,10.08,10.09,39200.0,10.09,10.09,10.08,10.09,39200.0
2012-12-26 15:50:00,10.09,10.1,10.08,10.09,47600.0,10.09,10.1,10.08,10.09,47600.0
2012-12-26 15:55:00,10.09,10.1,10.08,10.1,72800.0,10.09,10.1,10.08,10.1,72800.0
2012-12-27 09:30:00,10.09,10.1,10.02,10.03,33200.0,10.09,10.1,10.02,10.03,33200.0
2012-12-27 09:35:00,10.05,10.08,10.03,10.06,4400.0,10.05,10.08,10.03,10.06,4400.0
2012-12-27 09:40:00,10.1,10.14,10.1,10.13,7600.0,10.1,10.14,10.1,10.13,7600.0
2012-12-27 09:45:00,10.13,10.15,10.13,10.15,3600.0,10.13,10.15,10.13,10.15,3600.0
2012-12-27 09:50:00,10.14,10.17,10.13,10.17,6800.0,10.14,10.17,10.13,10.17,6800.0
2012-12-27 09:55:00,10.17,10.19,10.16,10.17,10800.0,10.17,10.19,10.16,10.17,10800.0
2012-12-27 10:00:00,10.15,10.16,10.14,10.15,18800.0,10.15,10.16,10.14,10.15,18800.0
2012-12-27 10:05:00,10.15,10.16,10.13,10.13,23600.0,10.15,10.16,10.13,10.13,23600.0
2012-12-27 10:10:00,10.14,10.14,10.12,10.13,16800.0,10.14,10.14,10.12,10.13,16800.0
2012-12-27 10:15:00,10.13,10.13,10.06,10.06,12400.0,10.13,10.13,10.06,10.06,12400.0
2012-12-27 10:20:00,10.05,10.05,10.02,10.02,11200.0,10.05,10.05,10.02,10.02,11200.0
2012-12-27 10:25:00,10.03,10.03,10.02,10.02,7600.0,10.03,10.03,10.02,10.02,7600.0
2012-12-27 10:30:00,10.02,10.03,10.02,10.02,10400.0,10.02,10.03,10.02,10.02,10400.0
2012-12-27 10:35:00,10.03,10.03,10.02,10.03,3200.0,10.03,10.03,10.02,10.03,3200.0
2012-12-27 10:40:00,10.03,10.03,10.01,10.03,21600.0,10.03,10.03,10.01,10.03,21600.0
2012-12-27 10:45:00,10.03,10.04,10.02,10.04,8400.0,10.03,10.04,10.02,10.04,8400.0
2012-12-27 10:50:00,10.04,10.04,10.02,10.02,11600.0,10.04,10.04,10.02,10.02,11600.0
2012-12-27 10:55:00,10.02,10.03,10.01,10.01,6400.0,10.02,10.03,10.01,10.01,6400.0
2012-12-27 11:00:00,10.01,10.03,10.0,10.0,14800.0,10.01,10.03,10.0,10.0,14800.0
2012-12-27 11:05:00,10.0,10.01,10.0,10.0,10800.0,10.0,10.01,10.0,10.0,10800.0
2012-12-27 11:10:00,10.01,10.01,9.99,9.99,18800.0,10.01,10.01,9.99,9.99,18800.0
2012-12-27 11:15:00,9.99,10.02,9.97,10.01,35200.0,9.99,10.02,9.97,10.01,35200.0
2012-12-27 11:20:00,10.0,10.01,10.0,10.0,17600.0,10.0,10.01,10.0,10.0,17600.0
2012-12-27 11:25:00,10.01,10.01,10.0,10.0,24800.0,10.01,10.01,10.0,10.0,24800.0
2012-12-27 11:30:00,10.0,10.02,9.99,10.01,18400.0,10.0,10.02,9.99,10.01,18400.0
2012-12-27 11:35:00,10.01,10.02,10.0,10.02,7600.0,10.01,10.02,10.0,10.02,7600.0
2012-12-27 11:40:00,10.03,10.03,10.03,10.03,7200.0,10.03,10.03,10.03,10.03,7200.0
2012-12-27 11:45:00,10.03,10.04,10.02,10.02,10800.0,10.03,10.04,10.02,10.02,10800.0
2012-12-27 11:50:00,10.02,10.02,10.01,10.01,9600.0,10.02,10.02,10.01,10.01,9600.0
2012-12-27 11:55:00,10.01,10.01,10.01,10.01,2800.0,10.01,10.01,10.01,10.01,2800.0
2012-12-27 12:00:00,10.01,10.01,10.0,10.0,4400.0,10.01,10.01,10.0,10.0,4400.0
2012-12-27 12:05:00,10.0,10.0,9.99,10.0,7600.0,10.0,10.0,9.99,10.0,7600.0
2012-12-27 12:10:00,10.0,10.0,9.99,10.0,10400.0,10.0,10.0,9.99,10.0,10400.0
2012-12-27 12:15:00,9.99,10.0,9.99,9.99,6400.0,9.99,10.0,9.99,9.99,6400.0
2012-12-27 12:20:00,9.99,9.99,9.97,9.97,4800.0,9.99,9.99,9.97,9.97,4800.0
2012-12-27 12:25:00,9.97,9.99,9.96,9.96,10800.0,9.97,9.99,9.96,9.96,10800.0
2012-12-27 12:30:00,9.96,9.96,9.92,9.92,18000.0,9.96,9.96,9.92,9.92,18000.0
2012-12-27 12:35:00,9.92,9.92,9.9,9.91,9600.0,9.92,9.92,9.9,9.91,9600.0
2012-12-27 12:40:00,9.92,9.92,9.9,9.91,13600.0,9.92,9.92,9.9,9.91,13600.0
2012-12-27 12:45:00,9.91,9.93,9.91,9.93,10000.0,9.91,9.93,9.91,9.93,10000.0
2012-12-27 12:50:00,9.93,9.93,9.91,9.92,6800.0,9.93,9.93,9.91,9.92,6800.0
2012-12-27 12:55:00,9.92,9.94,9.91,9.94,6400.0,9.92,9.94,9.91,9.94,6400.0
2012-12-27 13:00:00,9.94,9.96,9.94,9.96,9200.0,9.94,9.96,9.94,9.96,9200.0
2012-12-27 13:05:00,9.96,9.97,9.96,9.97,8800.0,9.96,9.97,9.96,9.97,8800.0
2012-12-27 13:10:00,9.98,10.01,9.97,10.01,39200.0,9.98,10.01,9.97,10.01,39200.0
2012-12-27 13:15:00,10.02,10.04,10.02,10.04,8400.0,10.02,10.04,10.02,10.04,8400.0
2012-12-27 13:20:00,10.04,10.04,10.02,10.02,10000.0,10.04,10.04,10.02,10.02,10000.0
2012-12-27 13:25:00,10.02,10.02,9.99,10.01,23600.0,10.02,10.02,9.99,10.01,23600.0
2012-12-27 13:30:00,10.01,10.01,10.0,10.01,5600.0,10.01,10.01,10.0,10.01,5600.0
2012-12-27 13:35:00,10.01,10.01,10.0,10.0,9200.0,10.01,10.01,10.0,10.0,9200.0
2012-12-27 13:40:00,10.0,10.01,9.99,9.99,4400.0,10.0,10.01,9.99,9.99,4400.0
2012-12-27 13:45:00,9.99,9.99,9.97,9.97,10400.0,9.99,9.99,9.97,9.97,10400.0
2012-12-27 13:50:00,9.97,9.98,9.97,9.98,6800.0,9.97,9.98,9.97,9.98,6800.0
2012-12-27 13:55:00,9.97,9.97,9.96,9.96,9600.0,9.97,9.97,9.96,9.96,9600.0
2012-12-27 14:00:00,9.97,9.97,9.96,9.96,7200.0,9.97,9.97,9.96,9.96,7200.0
2012-12-27 14:05:00,9.94,9.96,9.94,9.96,4800.0,9.94,9.96,9.94,9.96,4800.0
2012-12-27 14:10:00,9.95,9.95,9.95,9.95,4800.0,9.95,9.95,9.95,9.95,4800.0
2012-12-27 14:15:00,9.95,9.97,9.94,9.97,8400.0,9.95,9.97,9.94,9.97,8400.0
2012-12-27 14:20:00,9.97,9.97,9.96,9.97,6800.0,9.97,9.97,9.96,9.97,6800.0
2012-12-27 14:25:00,9.97,9.97,9.97,9.97,800.0,9.97,9.97,9.97,9.97,800.0
2012-12-27 14:30:00,9.96,9.97,9.94,9.95,20400.0,9.96,9.97,9.94,9.95,20400.0
2012-12-27 14:35:00,9.96,9.96,9.94,9.95,10800.0,9.96,9.96,9.94,9.95,10800.0
2012-12-27 14:40:00,9.95,9.97,9.95,9.97,9200.0,9.95,9.97,9.95,9.97,9200.0
2012-12-27 14:45:00,9.98,10.01,9.98,10.0,16000.0,9.98,10.01,9.98,10.0,16000.0
2012-12-27 14:50:00,10.0,10.01,10.0,10.01,7200.0,10.0,10.01,10.0,10.01,7200.0
2012-12-27 14:55:00,10.01,10.02,10.01,10.02,5600.0,10.01,10.02,10.01,10.02,5600.0
2012-12-27 15:00:00,10.02,10.04,10.02,10.04,20400.0,10.02,10.04,10.02,10.04,20400.0
2012-12-27 15:05:00,10.04,10.07,10.03,10.06,74000.0,10.04,10.07,10.03,10.06,74000.0
2012-12-27 15:10:00,10.06,10.07,10.06,10.06,12400.0,10.06,10.07,10.06,10.06,12400.0
2012-12-27 15:15:00,10.06,10.06,10.05,10.05,18800.0,10.06,10.06,10.05,10.05,18800.0
2012-12-27 15:20:00,10.06,10.06,10.05,10.06,18400.0,10.06,10.06,10.05,10.06,18400.0
2012-12-27 15:25:00,10.06,10.06,10.05,10.06,45200.0,10.06,10.06,10.05,10.06,45200.0
2012-12-27 15:30:00,10.06,10.08,10.06,10.07,40400.0,10.06,10.08,10.06,10.07,40400.0
2012-12-27 15:35:00,10.06,10.06,10.05,10.05,17200.0,10.06,10.06,10.05,10.05,17200.0
2012-12-27 15:40:00,10.06,10.08,10.05,10.06,65200.0,10.06,10.08,10.05,10.06,65200.0
2012-12-27 15:45:00,10.06,10.06,10.05,10.05,12400.0,10.06,10.06,10.05,10.05,12400.0
2012-12-27 15:50:00,10.05,10.06,10.05,10.06,38800.0,10.05,10.06,10.05,10.06,38800.0
2012-12-27 15:55:00,10.06,10.09,10.06,10.09,120800.0,10.06,10.09,10.06,10.09,120800.0
2012-12-28 09:30:00,10.08,10.09,10.06,10.09,62400.0,10.08,10.09,10.06,10.09,62400.0
2012-12-28 09:35:00,10.09,10.11,10.09,10.1,5200.0,10.09,10.11,10.09,10.1,5200.0
2012-12-28 09:40:00,10.1,10.11,10.1,10.1,10800.0,10.1,10.11,10.1,10.1,10800.0
2012-12-28 09:45:00,10.09,10.09,10.03,10.05,11600.0,10.09,10.09,10.03,10.05,11600.0
2012-12-28 09:50:00,10.05,10.05,10.01,10.01,6000.0,10.05,10.05,10.01,10.01,6000.0
2012-12-28 09:55:00,10.0,10.01,10.0,10.01,10800.0,10.0,10.01,10.0,10.01,10800.0
2012-12-28 10:00:00,10.01,10.02,10.01,10.02,12400.0,10.01,10.02,10.01,10.02,12400.0
2012-12-28 10:05:00,10.03,10.03,9.95,9.95,10800.0,10.03,10.03,9.95,9.95,10800.0
2012-12-28 10:10:00,9.93,9.94,9.91,9.91,14000.0,9.93,9.94,9.91,9.91,14000.0
2012-12-28 10:15:00,9.91,9.94,9.91,9.94,19200.0,9.91,9.94,9.91,9.94,19200.0
2012-12-28 10:20:00,9.94,9.94,9.91,9.91,8400.0,9.94,9.94,9.91,9.91,8400.0
2012-12-28 10:25:00,9.9,9.91,9.89,9.89,21600.0,9.9,9.91,9.89,9.89,21600.0
2012-12-28 10:30:00,9.89,9.89,9.88,9.89,15200.0,9.89,9.89,9.88,9.89,15200.0
2012-12-28 10:35:00,9.89,9.9,9.88,9.9,34400.0,9.89,9.9,9.88,9.9,34400.0
2012-12-28 10:40:00,9.91,9.94,9.9,9.93,19600.0,9.91,9.94,9.9,9.93,19600.0
2012-12-28 10:45:00,9.94,9.98,9.94,9.97,29600.0,9.94,9.98,9.94,9.97,29600.0
2012-12-28 10:50:00,9.97,10.0,9.97,10.0,42400.0,9.97,10.0,9.97,10.0,42400.0
2012-12-28 10:55:00,10.0,10.02,10.0,10.01,23200.0,10.0,10.02,10.0,10.01,23200.0
2012-12-28 11:00:00,10.01,10.02,10.0,10.0,20000.0,10.01,10.02,10.0,10.0,20000.0
2012-12-28 11:05:00,10.0,10.0,9.98,9.98,6400.0,10.0,10.0,9.98,9.98,6400.0
2012-12-28 11:10:00,9.98,9.99,9.97,9.99,10000.0,9.98,9.99,9.97,9.99,10000.0
2012-12-28 11:15:00,9.98,9.99,9.97,9.98,12000.0,9.98,9.99,9.97,9.98,12000.0
2012-12-28 11:20:00,9.98,9.99,9.98,9.98,10400.0,9.98,9.99,9.98,9.98,10400.0
2012-12-28 11:25:00,9.98,9.98,9.97,9.98,13200.0,9.98,9.98,9.97,9.98,13200.0
2012-12-28 11:30:00,9.98,9.99,9.98,9.99,3600.0,9.98,9.99,9.98,9.99,3600.0
2012-12-28 11:35:00,9.98,9.98,9.96,9.96,10000.0,9.98,9.98,9.96,9.96,10000.0
2012-12-28 11:40:00,9.97,9.97,9.95,9.95,8800.0,9.97,9.97,9.95,9.95,8800.0
2012-12-28 11:45:00,9.94,9.94,9.92,9.94,10000.0,9.94,9.94,9.92,9.94,10000.0
2012-12-28 11:50:00,9.95,9.95,9.93,9.95,14000.0,9.95,9.95,9.93,9.95,14000.0
2012-12-28 11:55:00,9.95,9.95,9.95,9.95,6000.0,9.95,9.95,9.95,9.95,6000.0
2012-12-28 12:00:00,9.96,9.97,9.96,9.96,7600.0,9.96,9.97,9.96,9.96,7600.0
2012-12-28 12:05:00,9.96,9.96,9.95,9.96,24800.0,9.96,9.96,9.95,9.96,24800.0
2012-12-28 12:10:00,9.96,9.96,9.95,9.96,13200.0,9.96,9.96,9.95,9.96,13200.0
2012-12-28 12:15:00,9.96,9.98,9.96,9.98,7200.0,9.96,9.98,9.96,9.98,7200.0
2012-12-28 12:20:00,9.98,10.02,9.98,10.01,14800.0,9.98,10.02,9.98,10.01,14800.0
2012-12-28 12:25:00,10.02,10.02,10.0,10.01,3200.0,10.02,10.02,10.0,10.01,3200.0
2012-12-28 12:30:00,10.0,10.01,10.0,10.01,15600.0,10.0,10.01,10.0,10.01,15600.0
2012-12-28 12:35:00,10.02,10.03,10.02,10.03,3600.0,10.02,10.03,10.02,10.03,3600.0
2012-12-28 12:40:00,10.03,10.04,10.02,10.02,26400.0,10.03,10.04,10.02,10.02,26400.0
2012-12-28 12:45:00,10.02,10.03,10.01,10.01,8000.0,10.02,10.03,10.01,10.01,8000.0
2012-12-28 12:50:00,10.02,10.02,10.0,10.0,9200.0,10.02,10.02,10.0,10.0,9200.0
2012-12-28 12:55:00,10.0,10.0,9.97,9.98,13600.0,10.0,10.0,9.97,9.98,13600.0
2012-12-28 13:00:00,9.98,9.98,9.96,9.98,8000.0,9.98,9.98,9.96,9.98,8000.0
2012-12-28 13:05:00,9.98,9.99,9.98,9.99,12400.0,9.98,9.99,9.98,9.99,12400.0
2012-12-28 13:10:00,9.98,9.99,9.98,9.99,7200.0,9.98,9.99,9.98,9.99,7200.0
2012-12-28 13:15:00,9.99,9.99,9.98,9.99,8000.0,9.99,9.99,9.98,9.99,8000.0
2012-12-28 13:20:00,9.99,10.02,9.99,10.01,64400.0,9.99,10.02,9.99,10.01,64400.0
2012-12-28 13:25:00,10.01,10.03,10.01,10.03,9200.0,10.01,10.03,10.01,10.03,9200.0
2012-12-28 13:30:00,10.03,10.03,10.03,10.03,2000.0,10.03,10.03,10.03,10.03,2000.0
2012-12-28 13:35:00,10.03,10.03,10.02,10.02,6000.0,10.03,10.03,10.02,10.02,6000.0
2012-12-28 13:40:00,10.03,10.03,10.02,10.02,9200.0,10.03,10.03,10.02,10.02,9200.0
2012-12-28 13:45:00,10.02,10.02,10.01,10.01,10400.0,10.02,10.02,10.01,10.01,10400.0
2012-12-28 13:50:00,10.01,10.01,9.99,9.99,6400.0,10.01,10.01,9.99,9.99,6400.0
2012-12-28 13:55:00,9.98,9.98,9.96,9.97,15600.0,9.98,9.98,9.96,9.97,15600.0
2012-12-28 14:00:00,9.97,9.97,9.96,9.96,19200.0,9.97,9.97,9.96,9.96,19200.0
2012-12-28 14:05:00,9.96,9.96,9.94,9.95,9200.0,9.96,9.96,9.94,9.95,9200.0
2012-12-28 14:10:00,9.95,9.95,9.94,9.95,4400.0,9.95,9.95,9.94,9.95,4400.0
2012-12-28 14:15:00,9.95,9.95,9.92,9.94,9600.0,9.95,9.95,9.92,9.94,9600.0
2012-12-28 14:20:00,9.94,9.96,9.93,9.96,10800.0,9.94,9.96,9.93,9.96,10800.0
2012-12-28 14:25:00,9.97,9.98,9.96,9.96,8400.0,9.97,9.98,9.96,9.96,8400.0
2012-12-28 14:30:00,9.96,9.96,9.93,9.93,7600.0,9.96,9.96,9.93,9.93,7600.0
2012-12-28 14:35:00,9.93,9.94,9.91,9.93,10000.0,9.93,9.94,9.91,9.93,10000.0
2012-12-28 14:40:00,9.93,9.95,9.93,9.95,8400.0,9.93,9.95,9.93,9.95,8400.0
2012-12-28 14:45:00,9.95,9.95,9.93,9.93,9200.0,9.95,9.95,9.93,9.93,9200.0
2012-12-28 14:50:00,9.93,9.95,9.91,9.95,23600.0,9.93,9.95,9.91,9.95,23600.0
2012-12-28 14:55:00,9.95,9.96,9.95,9.96,6000.0,9.95,9.96,9.95,9.96,6000.0
2012-12-28 15:00:00,9.95,9.96,9.93,9.94,27600.0,9.95,9.96,9.93,9.94,27600.0
2012-12-28 15:05:00,9.94,9.95,9.93,9.95,19600.0,9.94,9.95,9.93,9.95,19600.0
2012-12-28 15:10:00,9.95,9.95,9.93,9.94,18800.0,9.95,9.95,9.93,9.94,18800.0
2012-12-28 15:15:00,9.94,9.95,9.93,9.94,28000.0,9.94,9.95,9.93,9.94,28000.0
2012-12-28 15:20:00,9.95,9.95,9.92,9.93,22800.0,9.95,9.95,9.92,9.93,22800.0
2012-12-28 15:25:00,9.93,9.93,9.91,9.91,18800.0,9.93,9.93,9.91,9.91,18800.0
2012-12-28 15:30:00,9.91,9.92,9.91,9.91,28800.0,9.91,9.92,9.91,9.91,28800.0
2012-12-28 15:35:00,9.91,9.91,9.87,9.87,41200.0,9.91,9.91,9.87,9.87,41200.0
2012-12-28 15:40:00,9.87,9.87,9.85,9.85,91200.0,9.87,9.87,9.85,9.85,91200.0
2012-12-28 15:45:00,9.85,9.86,9.84,9.85,49200.0,9.85,9.86,9.84,9.85,49200.0
2012-12-28 15:50:00,9.85,9.87,9.84,9.86,50000.0,9.85,9.87,9.84,9.86,50000.0
2012-12-28 15:55:00,9.85,9.85,9.84,9.84,70800.0,9.85,9.85,9.84,9.84,70800.0
2012-12-31 09:30:00,9.85,9.86,9.79,9.79,16000.0,9.85,9.86,9.79,9.79,16000.0
2012-12-31 09:35:00,9.8,9.85,9.8,9.85,8400.0,9.8,9.85,9.8,9.85,8400.0
2012-12-31 09:40:00,9.85,9.89,9.85,9.88,10800.0,9.85,9.89,9.85,9.88,10800.0
2012-12-31 09:45:00,9.88,9.88,9.86,9.87,9200.0,9.88,9.88,9.86,9.87,9200.0
2012-12-31 09:50:00,9.87,9.9,9.87,9.9,8000.0,9.87,9.9,9.87,9.9,8000.0
2012-12-31 09:55:00,9.9,9.9,9.89,9.9,12000.0,9.9,9.9,9.89,9.9,12000.0
2012-12-31 10:00:00,9.9,9.91,9.9,9.91,8400.0,9.9,9.91,9.9,9.91,8400.0
2012-12-31 10:05:00,9.91,9.93,9.91,9.93,6800.0,9.91,9.93,9.91,9.93,6800.0
2012-12-31 10:10:00,9.93,9.94,9.93,9.93,7600.0,9.93,9.94,9.93,9.93,7600.0
2012-12-31 10:15:00,9.94,9.94,9.93,9.93,20800.0,9.94,9.94,9.93,9.93,20800.0
2012-12-31 10:20:00,9.92,9.92,9.9,9.9,10400.0,9.92,9.92,9.9,9.9,10400.0
2012-12-31 10:25:00,9.91,9.96,9.91,9.95,19600.0,9.91,9.96,9.91,9.95,19600.0
2012-12-31 10:30:00,9.95,9.96,9.94,9.94,17200.0,9.95,9.96,9.94,9.94,17200.0
2012-12-31 10:35:00,9.94,9.95,9.93,9.95,9600.0,9.94,9.95,9.93,9.95,9600.0
2012-12-31 10:40:00,9.95,9.96,9.94,9.95,14800.0,9.95,9.96,9.94,9.95,14800.0
2012-12-31 10:45:00,9.94,9.95,9.94,9.94,6800.0,9.94,9.95,9.94,9.94,6800.0
2012-12-31 10:50:00,9.94,9.94,9.93,9.94,8000.0,9.94,9.94,9.93,9.94,8000.0
2012-12-31 10:55:00,9.94,9.95,9.94,9.94,6400.0,9.94,9.95,9.94,9.94,6400.0
2012-12-31 11:00:00,9.94,10.0,9.94,10.0,23200.0,9.94,10.0,9.94,10.0,23200.0
2012-12-31 11:05:00,10.01,10.02,10.0,10.01,14400.0,10.01,10.02,10.0,10.01,14400.0
2012-12-31 11:10:00,10.0,10.02,9.99,10.02,22800.0,10.0,10.02,9.99,10.02,22800.0
2012-12-31 11:15:00,10.02,10.03,10.02,10.03,12800.0,10.02,10.03,10.02,10.03,12800.0
2012-12-31 11:20:00,10.03,10.04,10.03,10.04,11600.0,10.03,10.04,10.03,10.04,11600.0
2012-12-31 11:25:00,10.04,10.04,10.03,10.04,11200.0,10.04,10.04,10.03,10.04,11200.0
2012-12-31 11:30:00,10.04,10.05,10.04,10.04,11200.0,10.04,10.05,10.04,10.04,11200.0
2012-12-31 11:35:00,10.05,10.05,10.04,10.05,6400.0,10.05,10.05,10.04,10.05,6400.0
2012-12-31 11:40:00,10.05,10.06,10.05,10.05,10000.0,10.05,10.06,10.05,10.05,10000.0
2012-12-31 11:45:00,10.05,10.05,10.04,10.05,10400.0,10.05,10.05,10.04,10.05,10400.0
2012-12-31 11:50:00,10.04,10.06,10.04,10.05,244000.0,10.04,10.06,10.04,10.05,244000.0
2012-12-31 11:55:00,10.05,10.06,10.05,10.06,19600.0,10.05,10.06,10.05,10.06,19600.0
2012-12-31 12:00:00,10.07,10.09,10.06,10.09,9600.0,10.07,10.09,10.06,10.09,9600.0
2012-12-31 12:05:00,10.1,10.11,10.1,10.11,12400.0,10.1,10.11,10.1,10.11,12400.0
2012-12-31 12:10:00,10.11,10.11,10.1,10.1,8400.0,10.11,10.11,10.1,10.1,8400.0
2012-12-31 12:15:00,10.1,10.1,10.1,10.1,6800.0,10.1,10.1,10.1,10.1,6800.0
2012-12-31 12:20:00,10.1,10.1,10.08,10.08,10000.0,10.1,10.1,10.08,10.08,10000.0
2012-12-31 12:25:00,10.08,10.1,10.08,10.1,13200.0,10.08,10.1,10.08,10.1,13200.0
2012-12-31 12:30:00,10.1,10.11,10.1,10.1,14400.0,10.1,10.11,10.1,10.1,14400.0
2012-12-31 12:35:00,10.1,10.11,10.1,10.1,6400.0,10.1,10.11,10.1,10.1,6400.0
2012-12-31 12:40:00,10.1,10.14,10.1,10.13,21600.0,10.1,10.14,10.1,10.13,21600.0
2012-12-31 12:45:00,10.15,10.16,10.13,10.13,17600.0,10.15,10.16,10.13,10.13,17600.0
2012-12-31 12:50:00,10.14,10.15,10.13,10.15,17200.0,10.14,10.15,10.13,10.15,17200.0
2012-12-31 12:55:00,10.15,10.15,10.13,10.15,60000.0,10.15,10.15,10.13,10.15,60000.0
2012-12-31 13:00:00,10.15,10.15,10.14,10.14,49200.0,10.15,10.15,10.14,10.14,49200.0
2012-12-31 13:05:00,10.14,10.19,10.13,10.19,28400.0,10.14,10.19,10.13,10.19,28400.0
2012-12-31 13:10:00,10.19,10.2,10.17,10.2,20000.0,10.19,10.2,10.17,10.2,20000.0
2012-12-31 13:15:00,10.21,10.24,10.15,10.15,39600.0,10.21,10.24,10.15,10.15,39600.0
2012-12-31 13:20:00,10.15,10.17,10.15,10.17,41600.0,10.15,10.17,10.15,10.17,41600.0
2012-12-31 13:25:00,10.17,10.17,10.15,10.15,13200.0,10.17,10.17,10.15,10.15,13200.0
2012-12-31 13:30:00,10.15,10.16,10.15,10.16,15600.0,10.15,10.16,10.15,10.16,15600.0
2012-12-31 13:35:00,10.16,10.17,10.16,10.17,12400.0,10.16,10.17,10.16,10.17,12400.0
2012-12-31 13:40:00,10.17,10.17,10.15,10.15,18800.0,10.17,10.17,10.15,10.15,18800.0
2012-12-31 13:45:00,10.15,10.2,10.13,10.15,45600.0,10.15,10.2,10.13,10.15,45600.0
2012-12-31 13:50:00,10.15,10.15,10.14,10.15,22000.0,10.15,10.15,10.14,10.15,22000.0
2012-12-31 13:55:00,10.15,10.16,10.15,10.15,9600.0,10.15,10.16,10.15,10.15,9600.0
2012-12-31 14:00:00,10.15,10.16,10.14,10.14,33600.0,10.15,10.16,10.14,10.14,33600.0
2012-12-31 14:05:00,10.14,10.16,10.14,10.16,15200.0,10.14,10.16,10.14,10.16,15200.0
2012-12-31 14:10:00,10.17,10.18,10.16,10.16,12800.0,10.17,10.18,10.16,10.16,12800.0
2012-12-31 14:15:00,10.17,10.19,10.17,10.19,11600.0,10.17,10.19,10.17,10.19,11600.0
2012-12-31 14:20:00,10.19,10.22,10.19,10.22,16800.0,10.19,10.22,10.19,10.22,16800.0
2012-12-31 14:25:00,10.22,10.22,10.2,10.21,8000.0,10.22,10.22,10.2,10.21,8000.0
2012-12-31 14:30:00,10.2,10.21,10.19,10.2,18800.0,10.2,10.21,10.19,10.2,18800.0
2012-12-31 14:35:00,10.19,10.19,10.18,10.19,12800.0,10.19,10.19,10.18,10.19,12800.0
2012-12-31 14:40:00,10.19,10.19,10.17,10.18,14400.0,10.19,10.19,10.17,10.18,14400.0
2012-12-31 14:45:00,10.18,10.18,10.17,10.18,22800.0,10.18,10.18,10.17,10.18,22800.0
2012-12-31 14:50:00,10.18,10.22,10.17,10.21,22000.0,10.18,10.22,10.17,10.21,22000.0
2012-12-31 14:55:00,10.2,10.25,10.2,10.25,18800.0,10.2,10.25,10.2,10.25,18800.0
2012-12-31 15:00:00,10.25,10.25,10.19,10.21,28000.0,10.25,10.25,10.19,10.21,28000.0
2012-12-31 15:05:00,10.21,10.21,10.18,10.18,31600.0,10.21,10.21,10.18,10.18,31600.0
2012-12-31 15:10:00,10.18,10.19,10.15,10.18,30000.0,10.18,10.19,10.15,10.18,30000.0
2012-12-31 15:15:00,10.18,10.18,10.15,10.15,16000.0,10.18,10.18,10.15,10.15,16000.0
2012-12-31 15:20:00,10.15,10.16,10.14,10.15,20800.0,10.15,10.16,10.14,10.15,20800.0
2012-12-31 15:25:00,10.15,10.17,10.13,10.17,36000.0,10.15,10.17,10.13,10.17,36000.0
2012-12-31 15:30:00,10.16,10.19,10.15,10.18,22800.0,10.16,10.19,10.15,10.18,22800.0
2012-12-31 15:35:00,10.19,10.21,10.19,10.21,28000.0,10.19,10.21,10.19,10.21,28000.0
2012-12-31 15:40:00,10.21,10.23,10.18,10.23,118400.0,10.21,10.23,10.18,10.23,118400.0
2012-12-31 15:45:00,10.22,10.26,10.22,10.26,84400.0,10.22,10.26,10.22,10.26,84400.0
2012-12-31 15:50:00,10.26,10.28,10.25,10.25,71200.0,10.26,10.28,10.25,10.25,71200.0
2012-12-31 15:55:00,10.25,10.26,10.25,10.25,151600.0,10.25,10.26,10.25,10.25,151600.0
2013-01-02 09:30:00,10.46,10.49,10.44,10.45,56000.0,10.46,10.49,10.44,10.45,56000.0
2013-01-02 09:35:00,10.46,10.46,10.4,10.4,8800.0,10.46,10.46,10.4,10.4,8800.0
2013-01-02 09:40:00,10.41,10.42,10.38,10.39,8000.0,10.41,10.42,10.38,10.39,8000.0
2013-01-02 09:45:00,10.39,10.4,10.36,10.38,121200.0,10.39,10.4,10.36,10.38,121200.0
2013-01-02 09:50:00,10.38,10.39,10.38,10.38,17600.0,10.38,10.39,10.38,10.38,17600.0
2013-01-02 09:55:00,10.38,10.38,10.37,10.37,22400.0,10.38,10.38,10.37,10.37,22400.0
2013-01-02 10:00:00,10.37,10.39,10.37,10.37,27600.0,10.37,10.39,10.37,10.37,27600.0
2013-01-02 10:05:00,10.38,10.38,10.36,10.36,16000.0,10.38,10.38,10.36,10.36,16000.0
2013-01-02 10:10:00,10.36,10.4,10.36,10.4,37200.0,10.36,10.4,10.36,10.4,37200.0
2013-01-02 10:15:00,10.4,10.4,10.38,10.4,22400.0,10.4,10.4,10.38,10.4,22400.0
2013-01-02 10:20:00,10.4,10.4,10.38,10.38,14000.0,10.4,10.4,10.38,10.38,14000.0
2013-01-02 10:25:00,10.38,10.4,10.36,10.38,99200.0,10.38,10.4,10.36,10.38,99200.0
2013-01-02 10:30:00,10.37,10.43,10.37,10.43,26000.0,10.37,10.43,10.37,10.43,26000.0
2013-01-02 10:35:00,10.43,10.45,10.43,10.44,16400.0,10.43,10.45,10.43,10.44,16400.0
2013-01-02 10:40:00,10.43,10.45,10.43,10.45,12800.0,10.43,10.45,10.43,10.45,12800.0
2013-01-02 10:45:00,10.45,10.46,10.44,10.44,19600.0,10.45,10.46,10.44,10.44,19600.0
2013-01-02 10:50:00,10.44,10.44,10.38,10.38,36400.0,10.44,10.44,10.38,10.38,36400.0
2013-01-02 10:55:00,10.38,10.38,10.37,10.38,10400.0,10.38,10.38,10.37,10.38,10400.0
2013-01-02 11:00:00,10.37,10.41,10.37,10.4,40400.0,10.37,10.41,10.37,10.4,40400.0
2013-01-02 11:05:00,10.41,10.42,10.4,10.42,9200.0,10.41,10.42,10.4,10.42,9200.0
2013-01-02 11:10:00,10.42,10.45,10.42,10.44,27200.0,10.42,10.45,10.42,10.44,27200.0
2013-01-02 11:15:00,10.43,10.43,10.39,10.4,30000.0,10.43,10.43,10.39,10.4,30000.0
2013-01-02 11:20:00,10.4,10.4,10.38,10.39,16400.0,10.4,10.4,10.38,10.39,16400.0
2013-01-02 11:25:00,10.39,10.39,10.37,10.37,20400.0,10.39,10.39,10.37,10.37,20400.0
2013-01-02 11:30:00,10.37,10.38,10.35,10.35,21600.0,10.37,10.38,10.35,10.35,21600.0
2013-01-02 11:35:00,10.35,10.36,10.33,10.33,6000.0,10.35,10.36,10.33,10.33,6000.0
2013-01-02 11:40:00,10.32,10.32,10.31,10.31,14800.0,10.32,10.32,10.31,10.31,14800.0
2013-01-02 11:45:00,10.31,10.32,10.3,10.3,8800.0,10.31,10.32,10.3,10.3,8800.0
2013-01-02 11:50:00,10.31,10.32,10.31,10.32,14000.0,10.31,10.32,10.31,10.32,14000.0
2013-01-02 11:55:00,10.32,10.33,10.31,10.31,6400.0,10.32,10.33,10.31,10.31,6400.0
2013-01-02 12:00:00,10.31,10.33,10.31,10.32,6400.0,10.31,10.33,10.31,10.32,6400.0
2013-01-02 12:05:00,10.32,10.33,10.32,10.32,12400.0,10.32,10.33,10.32,10.32,12400.0
2013-01-02 12:10:00,10.33,10.34,10.31,10.31,9600.0,10.33,10.34,10.31,10.31,9600.0
2013-01-02 12:15:00,10.32,10.32,10.31,10.31,6800.0,10.32,10.32,10.31,10.31,6800.0
2013-01-02 12:20:00,10.3,10.32,10.3,10.31,18000.0,10.3,10.32,10.3,10.31,18000.0
2013-01-02 12:25:00,10.31,10.31,10.31,10.31,1600.0,10.31,10.31,10.31,10.31,1600.0
2013-01-02 12:30:00,10.31,10.31,10.3,10.3,13200.0,10.31,10.31,10.3,10.3,13200.0
2013-01-02 12:35:00,10.31,10.33,10.31,10.33,3600.0,10.31,10.33,10.31,10.33,3600.0
2013-01-02 12:40:00,10.33,10.33,10.3,10.3,13200.0,10.33,10.33,10.3,10.3,13200.0
2013-01-02 12:45:00,10.31,10.32,10.31,10.32,8800.0,10.31,10.32,10.31,10.32,8800.0
2013-01-02 12:50:00,10.32,10.32,10.31,10.31,16000.0,10.32,10.32,10.31,10.31,16000.0
2013-01-02 12:55:00,10.31,10.32,10.31,10.31,6400.0,10.31,10.32,10.31,10.31,6400.0
2013-01-02 13:00:00,10.31,10.32,10.31,10.31,18000.0,10.31,10.32,10.31,10.31,18000.0
2013-01-02 13:05:00,10.31,10.32,10.31,10.31,5600.0,10.31,10.32,10.31,10.31,5600.0
2013-01-02 13:10:00,10.32,10.32,10.31,10.31,7600.0,10.32,10.32,10.31,10.31,7600.0
2013-01-02 13:15:00,10.31,10.32,10.31,10.32,20000.0,10.31,10.32,10.31,10.32,20000.0
2013-01-02 13:20:00,10.32,10.34,10.32,10.33,22400.0,10.32,10.34,10.32,10.33,22400.0
2013-01-02 13:25:00,10.33,10.35,10.33,10.35,10800.0,10.33,10.35,10.33,10.35,10800.0
2013-01-02 13:30:00,10.35,10.37,10.35,10.36,20800.0,10.35,10.37,10.35,10.36,20800.0
2013-01-02 13:35:00,10.36,10.37,10.36,10.36,19600.0,10.36,10.37,10.36,10.36,19600.0
2013-01-02 13:40:00,10.36,10.37,10.34,10.34,19200.0,10.36,10.37,10.34,10.34,19200.0
2013-01-02 13:45:00,10.35,10.35,10.34,10.34,14000.0,10.35,10.35,10.34,10.34,14000.0
2013-01-02 13:50:00,10.35,10.35,10.31,10.32,23200.0,10.35,10.35,10.31,10.32,23200.0
2013-01-02 13:55:00,10.32,10.33,10.31,10.31,16800.0,10.32,10.33,10.31,10.31,16800.0
2013-01-02 14:00:00,10.31,10.33,10.31,10.31,52000.0,10.31,10.33,10.31,10.31,52000.0
2013-01-02 14:05:00,10.31,10.32,10.3,10.32,19200.0,10.31,10.32,10.3,10.32,19200.0
2013-01-02 14:10:00,10.32,10.33,10.3,10.3,24000.0,10.32,10.33,10.3,10.3,24000.0
2013-01-02 14:15:00,10.3,10.31,10.3,10.31,12000.0,10.3,10.31,10.3,10.31,12000.0
2013-01-02 14:20:00,10.3,10.3,10.3,10.3,6000.0,10.3,10.3,10.3,10.3,6000.0
2013-01-02 14:25:00,10.3,10.31,10.29,10.31,12800.0,10.3,10.31,10.29,10.31,12800.0
2013-01-02 14:30:00,10.31,10.31,10.3,10.3,6000.0,10.31,10.31,10.3,10.3,6000.0
2013-01-02 14:35:00,10.3,10.3,10.29,10.29,11200.0,10.3,10.3,10.29,10.29,11200.0
2013-01-02 14:40:00,10.3,10.3,10.29,10.29,13600.0,10.3,10.3,10.29,10.29,13600.0
2013-01-02 14:45:00,10.3,10.3,10.28,10.29,9200.0,10.3,10.3,10.28,10.29,9200.0
2013-01-02 14:50:00,10.29,10.29,10.27,10.28,19200.0,10.29,10.29,10.27,10.28,19200.0
2013-01-02 14:55:00,10.28,10.29,10.27,10.28,20400.0,10.28,10.29,10.27,10.28,20400.0
2013-01-02 15:00:00,10.29,10.31,10.29,10.3,22000.0,10.29,10.31,10.29,10.3,22000.0
2013-01-02 15:05:00,10.31,10.31,10.31,10.31,32000.0,10.31,10.31,10.31,10.31,32000.0
2013-01-02 15:10:00,10.31,10.31,10.29,10.29,20800.0,10.31,10.31,10.29,10.29,20800.0
2013-01-02 15:15:00,10.29,10.29,10.27,10.28,29600.0,10.29,10.29,10.27,10.28,29600.0
2013-01-02 15:20:00,10.29,10.29,10.24,10.26,30800.0,10.29,10.29,10.24,10.26,30800.0
2013-01-02 15:25:00,10.26,10.29,10.26,10.28,35200.0,10.26,10.29,10.26,10.28,35200.0
2013-01-02 15:30:00,10.28,10.29,10.27,10.28,44400.0,10.28,10.29,10.27,10.28,44400.0
2013-01-02 15:35:00,10.29,10.3,10.28,10.3,61600.0,10.29,10.3,10.28,10.3,61600.0
2013-01-02 15:40:00,10.3,10.31,10.29,10.3,108800.0,10.3,10.31,10.29,10.3,108800.0
2013-01-02 15:45:00,10.3,10.31,10.29,10.3,220800.0,10.3,10.31,10.29,10.3,220800.0
2013-01-02 15:50:00,10.3,10.31,10.28,10.3,174400.0,10.3,10.31,10.28,10.3,174400.0
2013-01-02 15:55:00,10.3,10.34,10.29,10.34,219600.0,10.3,10.34,10.29,10.34,219600.0
2013-01-03 09:30:00,10.33,10.36,10.28,10.29,16800.0,10.33,10.36,10.28,10.29,16800.0
2013-01-03 09:35:00,10.3,10.31,10.22,10.22,9200.0,10.3,10.31,10.22,10.22,9200.0
2013-01-03 09:40:00,10.23,10.24,10.2,10.22,16800.0,10.23,10.24,10.2,10.22,16800.0
2013-01-03 09:45:00,10.24,10.24,10.21,10.21,6800.0,10.24,10.24,10.21,10.21,6800.0
2013-01-03 09:50:00,10.21,10.24,10.2,10.24,22400.0,10.21,10.24,10.2,10.24,22400.0
2013-01-03 09:55:00,10.24,10.25,10.22,10.22,16400.0,10.24,10.25,10.22,10.22,16400.0
2013-01-03 10:00:00,10.22,10.24,10.21,10.23,54800.0,10.22,10.24,10.21,10.23,54800.0
2013-01-03 10:05:00,10.22,10.25,10.22,10.25,14800.0,10.22,10.25,10.22,10.25,14800.0
2013-01-03 10:10:00,10.24,10.25,10.22,10.22,32800.0,10.24,10.25,10.22,10.22,32800.0
2013-01-03 10:15:00,10.24,10.25,10.22,10.24,87600.0,10.24,10.25,10.22,10.24,87600.0
2013-01-03 10:20:00,10.24,10.26,10.24,10.25,5600.0,10.24,10.26,10.24,10.25,5600.0
2013-01-03 10:25:00,10.26,10.27,10.26,10.27,6000.0,10.26,10.27,10.26,10.27,6000.0
2013-01-03 10:30:00,10.27,10.3,10.27,10.28,22800.0,10.27,10.3,10.27,10.28,22800.0
2013-01-03 10:35:00,10.28,10.29,10.27,10.28,34800.0,10.28,10.29,10.27,10.28,34800.0
2013-01-03 10:40:00,10.28,10.29,10.24,10.26,146400.0,10.28,10.29,10.24,10.26,146400.0
2013-01-03 10:45:00,10.26,10.26,10.24,10.24,4400.0,10.26,10.26,10.24,10.24,4400.0
2013-01-03 10:50:00,10.24,10.26,10.24,10.25,30800.0,10.24,10.26,10.24,10.25,30800.0
2013-01-03 10:55:00,10.25,10.26,10.24,10.26,19200.0,10.25,10.26,10.24,10.26,19200.0
2013-01-03 11:00:00,10.25,10.26,10.22,10.25,60400.0,10.25,10.26,10.22,10.25,60400.0
2013-01-03 11:05:00,10.25,10.26,10.24,10.26,14800.0,10.25,10.26,10.24,10.26,14800.0
2013-01-03 11:10:00,10.27,10.28,10.26,10.27,16800.0,10.27,10.28,10.26,10.27,16800.0
2013-01-03 11:15:00,10.27,10.27,10.25,10.25,29200.0,10.27,10.27,10.25,10.25,29200.0
2013-01-03 11:20:00,10.25,10.26,10.25,10.25,31200.0,10.25,10.26,10.25,10.25,31200.0
2013-01-03 11:25:00,10.25,10.27,10.25,10.26,31200.0,10.25,10.27,10.25,10.26,31200.0
2013-01-03 11:30:00,10.26,10.27,10.26,10.27,8800.0,10.26,10.27,10.26,10.27,8800.0
2013-01-03 11:35:00,10.27,10.29,10.27,10.28,12400.0,10.27,10.29,10.27,10.28,12400.0
2013-01-03 11:40:00,10.27,10.27,10.27,10.27,4000.0,10.27,10.27,10.27,10.27,4000.0
2013-01-03 11:45:00,10.27,10.27,10.26,10.26,14800.0,10.27,10.27,10.26,10.26,14800.0
2013-01-03 11:50:00,10.26,10.27,10.25,10.27,18400.0,10.26,10.27,10.25,10.27,18400.0
2013-01-03 11:55:00,10.26,10.27,10.26,10.26,4000.0,10.26,10.27,10.26,10.26,4000.0
2013-01-03 12:00:00,10.25,10.27,10.25,10.26,9200.0,10.25,10.27,10.25,10.26,9200.0
2013-01-03 12:05:00,10.25,10.27,10.25,10.27,6000.0,10.25,10.27,10.25,10.27,6000.0
2013-01-03 12:10:00,10.27,10.28,10.26,10.28,66000.0,10.27,10.28,10.26,10.28,66000.0
2013-01-03 12:15:00,10.27,10.29,10.27,10.28,7600.0,10.27,10.29,10.27,10.28,7600.0
2013-01-03 12:20:00,10.28,10.29,10.28,10.28,4800.0,10.28,10.29,10.28,10.28,4800.0
2013-01-03 12:25:00,10.28,10.31,10.28,10.3,20000.0,10.28,10.31,10.28,10.3,20000.0
2013-01-03 12:30:00,10.3,10.31,10.29,10.3,27600.0,10.3,10.31,10.29,10.3,27600.0
2013-01-03 12:35:00,10.29,10.3,10.28,10.3,9200.0,10.29,10.3,10.28,10.3,9200.0
2013-01-03 12:40:00,10.3,10.3,10.28,10.28,4000.0,10.3,10.3,10.28,10.28,4000.0
2013-01-03 12:45:00,10.29,10.29,10.27,10.27,7200.0,10.29,10.29,10.27,10.27,7200.0
2013-01-03 12:50:00,10.27,10.28,10.26,10.26,15200.0,10.27,10.28,10.26,10.26,15200.0
2013-01-03 12:55:00,10.27,10.27,10.26,10.27,6800.0,10.27,10.27,10.26,10.27,6800.0
2013-01-03 13:00:00,10.26,10.27,10.26,10.26,17200.0,10.26,10.27,10.26,10.26,17200.0
2013-01-03 13:05:00,10.25,10.25,10.25,10.25,10000.0,10.25,10.25,10.25,10.25,10000.0
2013-01-03 13:10:00,10.25,10.27,10.25,10.27,29200.0,10.25,10.27,10.25,10.27,29200.0
2013-01-03 13:15:00,10.28,10.28,10.26,10.27,14800.0,10.28,10.28,10.26,10.27,14800.0
2013-01-03 13:20:00,10.28,10.28,10.28,10.28,1200.0,10.28,10.28,10.28,10.28,1200.0
2013-01-03 13:25:00,10.28,10.28,10.25,10.25,18400.0,10.28,10.28,10.25,10.25,18400.0
2013-01-03 13:30:00,10.25,10.26,10.25,10.26,7200.0,10.25,10.26,10.25,10.26,7200.0
2013-01-03 13:35:00,10.26,10.26,10.25,10.26,10400.0,10.26,10.26,10.25,10.26,10400.0
2013-01-03 13:40:00,10.25,10.26,10.25,10.26,10400.0,10.25,10.26,10.25,10.26,10400.0
2013-01-03 13:45:00,10.26,10.26,10.25,10.25,7600.0,10.26,10.26,10.25,10.25,7600.0
2013-01-03 13:50:00,10.25,10.26,10.25,10.26,12800.0,10.25,10.26,10.25,10.26,12800.0
2013-01-03 13:55:00,10.26,10.26,10.25,10.25,14400.0,10.26,10.26,10.25,10.25,14400.0
2013-01-03 14:00:00,10.25,10.26,10.25,10.26,44000.0,10.25,10.26,10.25,10.26,44000.0
2013-01-03 14:05:00,10.26,10.26,10.24,10.24,30000.0,10.26,10.26,10.24,10.24,30000.0
2013-01-03 14:10:00,10.24,10.24,10.21,10.22,9600.0,10.24,10.24,10.21,10.22,9600.0
2013-01-03 14:15:00,10.22,10.22,10.2,10.22,23600.0,10.22,10.22,10.2,10.22,23600.0
2013-01-03 14:20:00,10.22,10.25,10.22,10.25,36800.0,10.22,10.25,10.22,10.25,36800.0
2013-01-03 14:25:00,10.25,10.25,10.24,10.25,30400.0,10.25,10.25,10.24,10.25,30400.0
2013-01-03 14:30:00,10.26,10.26,10.24,10.25,23600.0,10.26,10.26,10.24,10.25,23600.0
2013-01-03 14:35:00,10.25,10.25,10.24,10.24,13200.0,10.25,10.25,10.24,10.24,13200.0
2013-01-03 14:40:00,10.24,10.26,10.19,10.19,108000.0,10.24,10.26,10.19,10.19,108000.0
2013-01-03 14:45:00,10.2,10.2,10.17,10.2,28800.0,10.2,10.2,10.17,10.2,28800.0
2013-01-03 14:50:00,10.2,10.22,10.2,10.2,60000.0,10.2,10.22,10.2,10.2,60000.0
2013-01-03 14:55:00,10.21,10.22,10.19,10.22,38400.0,10.21,10.22,10.19,10.22,38400.0
2013-01-03 15:00:00,10.21,10.23,10.19,10.2,86000.0,10.21,10.23,10.19,10.2,86000.0
2013-01-03 15:05:00,10.2,10.2,10.17,10.19,27600.0,10.2,10.2,10.17,10.19,27600.0
2013-01-03 15:10:00,10.18,10.2,10.18,10.2,49200.0,10.18,10.2,10.18,10.2,49200.0
2013-01-03 15:15:00,10.19,10.2,10.19,10.19,46400.0,10.19,10.2,10.19,10.19,46400.0
2013-01-03 15:20:00,10.2,10.22,10.19,10.2,48800.0,10.2,10.22,10.19,10.2,48800.0
2013-01-03 15:25:00,10.2,10.21,10.19,10.2,56000.0,10.2,10.21,10.19,10.2,56000.0
2013-01-03 15:30:00,10.21,10.21,10.19,10.2,52800.0,10.21,10.21,10.19,10.2,52800.0
2013-01-03 15:35:00,10.19,10.2,10.19,10.19,43600.0,10.19,10.2,10.19,10.19,43600.0
2013-01-03 15:40:00,10.19,10.2,10.18,10.19,40400.0,10.19,10.2,10.18,10.19,40400.0
2013-01-03 15:45:00,10.2,10.22,10.2,10.21,35600.0,10.2,10.22,10.2,10.21,35600.0
2013-01-03 15:50:00,10.21,10.22,10.18,10.19,75600.0,10.21,10.22,10.18,10.19,75600.0
2013-01-03 15:55:00,10.2,10.23,10.19,10.23,187600.0,10.2,10.23,10.19,10.23,187600.0
2013-01-04 09:30:00,10.27,10.35,10.24,10.31,44400.0,10.27,10.35,10.24,10.31,44400.0
2013-01-04 09:35:00,10.3,10.32,10.28,10.28,14800.0,10.3,10.32,10.28,10.28,14800.0
2013-01-04 09:40:00,10.28,10.29,10.21,10.22,36000.0,10.28,10.29,10.21,10.22,36000.0
2013-01-04 09:45:00,10.22,10.23,10.19,10.19,22400.0,10.22,10.23,10.19,10.19,22400.0
2013-01-04 09:50:00,10.18,10.19,10.17,10.18,11600.0,10.18,10.19,10.17,10.18,11600.0
2013-01-04 09:55:00,10.18,10.23,10.18,10.22,17600.0,10.18,10.23,10.18,10.22,17600.0
2013-01-04 10:00:00,10.24,10.25,10.19,10.19,31600.0,10.24,10.25,10.19,10.19,31600.0
2013-01-04 10:05:00,10.2,10.22,10.18,10.2,37200.0,10.2,10.22,10.18,10.2,37200.0
2013-01-04 10:10:00,10.2,10.22,10.19,10.2,28000.0,10.2,10.22,10.19,10.2,28000.0
2013-01-04 10:15:00,10.19,10.21,10.19,10.21,8800.0,10.19,10.21,10.19,10.21,8800.0
2013-01-04 10:20:00,10.22,10.26,10.22,10.26,10400.0,10.22,10.26,10.22,10.26,10400.0
2013-01-04 10:25:00,10.26,10.27,10.26,10.27,3200.0,10.26,10.27,10.26,10.27,3200.0
2013-01-04 10:30:00,10.26,10.29,10.25,10.29,37200.0,10.26,10.29,10.25,10.29,37200.0
2013-01-04 10:35:00,10.28,10.29,10.28,10.29,4400.0,10.28,10.29,10.28,10.29,4400.0
2013-01-04 10:40:00,10.3,10.3,10.29,10.29,10400.0,10.3,10.3,10.29,10.29,10400.0
2013-01-04 10:45:00,10.29,10.31,10.29,10.31,14000.0,10.29,10.31,10.29,10.31,14000.0
2013-01-04 10:50:00,10.32,10.33,10.31,10.33,25200.0,10.32,10.33,10.31,10.33,25200.0
2013-01-04 10:55:00,10.33,10.33,10.3,10.3,9200.0,10.33,10.33,10.3,10.3,9200.0
2013-01-04 11:00:00,10.3,10.31,10.29,10.29,28400.0,10.3,10.31,10.29,10.29,28400.0
2013-01-04 11:05:00,10.29,10.3,10.29,10.3,4400.0,10.29,10.3,10.29,10.3,4400.0
2013-01-04 11:10:00,10.29,10.3,10.29,10.3,14800.0,10.29,10.3,10.29,10.3,14800.0
2013-01-04 11:15:00,10.31,10.32,10.31,10.31,12400.0,10.31,10.32,10.31,10.31,12400.0
2013-01-04 11:20:00,10.31,10.33,10.3,10.33,16800.0,10.31,10.33,10.3,10.33,16800.0
2013-01-04 11:25:00,10.33,10.36,10.32,10.33,110000.0,10.33,10.36,10.32,10.33,110000.0
2013-01-04 11:30:00,10.34,10.34,10.31,10.33,18000.0,10.34,10.34,10.31,10.33,18000.0
2013-01-04 11:35:00,10.33,10.36,10.32,10.36,36000.0,10.33,10.36,10.32,10.36,36000.0
2013-01-04 11:40:00,10.36,10.37,10.36,10.37,26400.0,10.36,10.37,10.36,10.37,26400.0
2013-01-04 11:45:00,10.37,10.37,10.34,10.35,132000.0,10.37,10.37,10.34,10.35,132000.0
2013-01-04 11:50:00,10.34,10.35,10.34,10.35,7200.0,10.34,10.35,10.34,10.35,7200.0
2013-01-04 11:55:00,10.35,10.36,10.33,10.35,38000.0,10.35,10.36,10.33,10.35,38000.0
2013-01-04 12:00:00,10.35,10.35,10.33,10.34,21200.0,10.35,10.35,10.33,10.34,21200.0
2013-01-04 12:05:00,10.34,10.35,10.34,10.35,11200.0,10.34,10.35,10.34,10.35,11200.0
2013-01-04 12:10:00,10.35,10.36,10.35,10.35,4400.0,10.35,10.36,10.35,10.35,4400.0
2013-01-04 12:15:00,10.35,10.35,10.33,10.33,18400.0,10.35,10.35,10.33,10.33,18400.0
2013-01-04 12:20:00,10.33,10.36,10.33,10.36,18000.0,10.33,10.36,10.33,10.36,18000.0
2013-01-04 12:25:00,10.36,10.37,10.35,10.37,6000.0,10.36,10.37,10.35,10.37,6000.0
2013-01-04 12:30:00,10.37,10.38,10.37,10.38,9200.0,10.37,10.38,10.37,10.38,9200.0
2013-01-04 12:35:00,10.38,10.38,10.37,10.37,4000.0,10.38,10.38,10.37,10.37,4000.0
2013-01-04 12:40:00,10.37,10.38,10.37,10.37,5200.0,10.37,10.38,10.37,10.37,5200.0
2013-01-04 12:45:00,10.37,10.37,10.36,10.37,42400.0,10.37,10.37,10.36,10.37,42400.0
2013-01-04 12:50:00,10.36,10.37,10.36,10.36,4800.0,10.36,10.37,10.36,10.36,4800.0
2013-01-04 12:55:00,10.35,10.37,10.35,10.37,6000.0,10.35,10.37,10.35,10.37,6000.0
2013-01-04 13:00:00,10.36,10.36,10.35,10.36,7600.0,10.36,10.36,10.35,10.36,7600.0
2013-01-04 13:05:00,10.36,10.37,10.36,10.37,800.0,10.36,10.37,10.36,10.37,800.0
2013-01-04 13:10:00,10.36,10.36,10.36,10.36,4400.0,10.36,10.36,10.36,10.36,4400.0
2013-01-04 13:15:00,10.36,10.37,10.36,10.36,50000.0,10.36,10.37,10.36,10.36,50000.0
2013-01-04 13:20:00,10.37,10.42,10.36,10.41,60800.0,10.37,10.42,10.36,10.41,60800.0
2013-01-04 13:25:00,10.41,10.42,10.4,10.41,32400.0,10.41,10.42,10.4,10.41,32400.0
2013-01-04 13:30:00,10.4,10.41,10.4,10.4,7200.0,10.4,10.41,10.4,10.4,7200.0
2013-01-04 13:35:00,10.41,10.41,10.4,10.4,28800.0,10.41,10.41,10.4,10.4,28800.0
2013-01-04 13:40:00,10.4,10.41,10.4,10.4,4000.0,10.4,10.41,10.4,10.4,4000.0
2013-01-04 13:45:00,10.41,10.42,10.4,10.41,5600.0,10.41,10.42,10.4,10.41,5600.0
2013-01-04 13:50:00,10.4,10.44,10.4,10.43,18800.0,10.4,10.44,10.4,10.43,18800.0
2013-01-04 13:55:00,10.43,10.44,10.43,10.43,6400.0,10.43,10.44,10.43,10.43,6400.0
2013-01-04 14:00:00,10.43,10.43,10.42,10.42,12000.0,10.43,10.43,10.42,10.42,12000.0
2013-01-04 14:05:00,10.41,10.44,10.41,10.44,15600.0,10.41,10.44,10.41,10.44,15600.0
2013-01-04 14:10:00,10.44,10.44,10.42,10.42,26000.0,10.44,10.44,10.42,10.42,26000.0
2013-01-04 14:15:00,10.42,10.43,10.41,10.41,8000.0,10.42,10.43,10.41,10.41,8000.0
2013-01-04 14:20:00,10.42,10.44,10.42,10.44,34400.0,10.42,10.44,10.42,10.44,34400.0
2013-01-04 14:25:00,10.44,10.44,10.42,10.43,21600.0,10.44,10.44,10.42,10.43,21600.0
2013-01-04 14:30:00,10.42,10.42,10.38,10.38,23200.0,10.42,10.42,10.38,10.38,23200.0
2013-01-04 14:35:00,10.38,10.4,10.38,10.38,22400.0,10.38,10.4,10.38,10.38,22400.0
2013-01-04 14:40:00,10.38,10.39,10.37,10.38,56800.0,10.38,10.39,10.37,10.38,56800.0
2013-01-04 14:45:00,10.38,10.4,10.38,10.39,66000.0,10.38,10.4,10.38,10.39,66000.0
2013-01-04 14:50:00,10.38,10.41,10.38,10.41,10800.0,10.38,10.41,10.38,10.41,10800.0
2013-01-04 14:55:00,10.41,10.41,10.39,10.4,8400.0,10.41,10.41,10.39,10.4,8400.0
2013-01-04 15:00:00,10.4,10.42,10.4,10.4,15600.0,10.4,10.42,10.4,10.4,15600.0
2013-01-04 15:05:00,10.41,10.42,10.39,10.4,19600.0,10.41,10.42,10.39,10.4,19600.0
2013-01-04 15:10:00,10.4,10.41,10.39,10.41,22800.0,10.4,10.41,10.39,10.41,22800.0
2013-01-04 15:15:00,10.4,10.41,10.4,10.4,12800.0,10.4,10.41,10.4,10.4,12800.0
2013-01-04 15:20:00,10.39,10.42,10.38,10.41,24000.0,10.39,10.42,10.38,10.41,24000.0
2013-01-04 15:25:00,10.41,10.41,10.4,10.4,19600.0,10.41,10.41,10.4,10.4,19600.0
2013-01-04 15:30:00,10.41,10.43,10.4,10.42,43600.0,10.41,10.43,10.4,10.42,43600.0
2013-01-04 15:35:00,10.42,10.44,10.42,10.44,30000.0,10.42,10.44,10.42,10.44,30000.0
2013-01-04 15:40:00,10.44,10.44,10.43,10.44,55600.0,10.44,10.44,10.43,10.44,55600.0
2013-01-04 15:45:00,10.44,10.44,10.4,10.43,65200.0,10.44,10.44,10.4,10.43,65200.0
2013-01-04 15:50:00,10.42,10.46,10.42,10.43,69200.0,10.42,10.46,10.42,10.43,69200.0
2013-01-04 15:55:00,10.43,10.44,10.4,10.4,99600.0,10.43,10.44,10.4,10.4,99600.0
2013-01-07 09:30:00,10.33,10.35,10.26,10.26,26800.0,10.33,10.35,10.26,10.26,26800.0
2013-01-07 09:35:00,10.26,10.28,10.26,10.28,11200.0,10.26,10.28,10.26,10.28,11200.0
2013-01-07 09:40:00,10.28,10.29,10.27,10.28,4000.0,10.28,10.29,10.27,10.28,4000.0
2013-01-07 09:45:00,10.27,10.3,10.27,10.29,15200.0,10.27,10.3,10.27,10.29,15200.0
2013-01-07 09:50:00,10.28,10.34,10.28,10.34,83600.0,10.28,10.34,10.28,10.34,83600.0
2013-01-07 09:55:00,10.34,10.36,10.34,10.36,12000.0,10.34,10.36,10.34,10.36,12000.0
2013-01-07 10:00:00,10.36,10.39,10.36,10.39,14000.0,10.36,10.39,10.36,10.39,14000.0
2013-01-07 10:05:00,10.39,10.4,10.38,10.4,45200.0,10.39,10.4,10.38,10.4,45200.0
2013-01-07 10:10:00,10.4,10.46,10.4,10.46,71600.0,10.4,10.46,10.4,10.46,71600.0
2013-01-07 10:15:00,10.46,10.51,10.46,10.51,50800.0,10.46,10.51,10.46,10.51,50800.0
2013-01-07 10:20:00,10.51,10.54,10.51,10.53,159600.0,10.51,10.54,10.51,10.53,159600.0
2013-01-07 10:25:00,10.53,10.54,10.53,10.54,8800.0,10.53,10.54,10.53,10.54,8800.0
2013-01-07 10:30:00,10.54,10.55,10.54,10.54,8400.0,10.54,10.55,10.54,10.54,8400.0
2013-01-07 10:35:00,10.54,10.54,10.52,10.53,13600.0,10.54,10.54,10.52,10.53,13600.0
2013-01-07 10:40:00,10.53,10.53,10.5,10.5,10800.0,10.53,10.53,10.5,10.5,10800.0
2013-01-07 10:45:00,10.5,10.5,10.49,10.49,9600.0,10.5,10.5,10.49,10.49,9600.0
2013-01-07 10:50:00,10.49,10.49,10.47,10.49,17200.0,10.49,10.49,10.47,10.49,17200.0
2013-01-07 10:55:00,10.49,10.49,10.48,10.49,3600.0,10.49,10.49,10.48,10.49,3600.0
2013-01-07 11:00:00,10.48,10.49,10.48,10.49,6800.0,10.48,10.49,10.48,10.49,6800.0
2013-01-07 11:05:00,10.49,10.49,10.47,10.49,10400.0,10.49,10.49,10.47,10.49,10400.0
2013-01-07 11:10:00,10.49,10.6,10.49,10.57,66800.0,10.49,10.6,10.49,10.57,66800.0
2013-01-07 11:15:00,10.57,10.58,10.54,10.54,13600.0,10.57,10.58,10.54,10.54,13600.0
2013-01-07 11:20:00,10.54,10.59,10.54,10.59,19600.0,10.54,10.59,10.54,10.59,19600.0
2013-01-07 11:25:00,10.59,10.59,10.54,10.55,12800.0,10.59,10.59,10.54,10.55,12800.0
2013-01-07 11:30:00,10.55,10.56,10.53,10.53,7600.0,10.55,10.56,10.53,10.53,7600.0
2013-01-07 11:35:00,10.53,10.53,10.5,10.51,51600.0,10.53,10.53,10.5,10.51,51600.0
2013-01-07 11:40:00,10.51,10.51,10.48,10.48,68000.0,10.51,10.51,10.48,10.48,68000.0
2013-01-07 11:45:00,10.47,10.47,10.45,10.45,14400.0,10.47,10.47,10.45,10.45,14400.0
2013-01-07 11:50:00,10.46,10.5,10.46,10.49,46400.0,10.46,10.5,10.46,10.49,46400.0
2013-01-07 11:55:00,10.49,10.51,10.49,10.51,16000.0,10.49,10.51,10.49,10.51,16000.0
2013-01-07 12:00:00,10.51,10.51,10.49,10.5,17600.0,10.51,10.51,10.49,10.5,17600.0
2013-01-07 12:05:00,10.5,10.5,10.49,10.49,14800.0,10.5,10.5,10.49,10.49,14800.0
2013-01-07 12:10:00,10.5,10.53,10.49,10.51,30800.0,10.5,10.53,10.49,10.51,30800.0
2013-01-07 12:15:00,10.51,10.51,10.5,10.51,6800.0,10.51,10.51,10.5,10.51,6800.0
2013-01-07 12:20:00,10.5,10.5,10.49,10.5,13200.0,10.5,10.5,10.49,10.5,13200.0
2013-01-07 12:25:00,10.5,10.51,10.49,10.5,24000.0,10.5,10.51,10.49,10.5,24000.0
2013-01-07 12:30:00,10.5,10.51,10.49,10.51,20800.0,10.5,10.51,10.49,10.51,20800.0
2013-01-07 12:35:00,10.51,10.52,10.51,10.51,19600.0,10.51,10.52,10.51,10.51,19600.0
2013-01-07 12:40:00,10.51,10.51,10.48,10.5,22800.0,10.51,10.51,10.48,10.5,22800.0
2013-01-07 12:45:00,10.5,10.5,10.49,10.49,5200.0,10.5,10.5,10.49,10.49,5200.0
2013-01-07 12:50:00,10.49,10.54,10.48,10.54,107600.0,10.49,10.54,10.48,10.54,107600.0
2013-01-07 12:55:00,10.54,10.54,10.53,10.53,12800.0,10.54,10.54,10.53,10.53,12800.0
2013-01-07 13:00:00,10.53,10.53,10.51,10.52,42000.0,10.53,10.53,10.51,10.52,42000.0
2013-01-07 13:05:00,10.51,10.53,10.51,10.51,10400.0,10.51,10.53,10.51,10.51,10400.0
2013-01-07 13:10:00,10.52,10.52,10.51,10.51,9600.0,10.52,10.52,10.51,10.51,9600.0
2013-01-07 13:15:00,10.51,10.51,10.49,10.49,4800.0,10.51,10.51,10.49,10.49,4800.0
2013-01-07 13:20:00,10.49,10.5,10.49,10.49,6000.0,10.49,10.5,10.49,10.49,6000.0
2013-01-07 13:25:00,10.49,10.52,10.49,10.51,11600.0,10.49,10.52,10.49,10.51,11600.0
2013-01-07 13:30:00,10.52,10.53,10.51,10.53,113600.0,10.52,10.53,10.51,10.53,113600.0
2013-01-07 13:35:00,10.53,10.56,10.53,10.55,24000.0,10.53,10.56,10.53,10.55,24000.0
2013-01-07 13:40:00,10.55,10.56,10.55,10.56,22800.0,10.55,10.56,10.55,10.56,22800.0
2013-01-07 13:45:00,10.55,10.58,10.55,10.58,23600.0,10.55,10.58,10.55,10.58,23600.0
2013-01-07 13:50:00,10.58,10.6,10.58,10.59,39200.0,10.58,10.6,10.58,10.59,39200.0
2013-01-07 13:55:00,10.59,10.59,10.56,10.56,29200.0,10.59,10.59,10.56,10.56,29200.0
2013-01-07 14:00:00,10.56,10.6,10.56,10.58,88000.0,10.56,10.6,10.56,10.58,88000.0
2013-01-07 14:05:00,10.58,10.59,10.57,10.59,42000.0,10.58,10.59,10.57,10.59,42000.0
2013-01-07 14:10:00,10.59,10.59,10.57,10.58,25200.0,10.59,10.59,10.57,10.58,25200.0
2013-01-07 14:15:00,10.57,10.59,10.57,10.57,20800.0,10.57,10.59,10.57,10.57,20800.0
2013-01-07 14:20:00,10.57,10.58,10.57,10.58,36400.0,10.57,10.58,10.57,10.58,36400.0
2013-01-07 14:25:00,10.58,10.59,10.57,10.59,73200.0,10.58,10.59,10.57,10.59,73200.0
2013-01-07 14:30:00,10.59,10.6,10.59,10.59,33200.0,10.59,10.6,10.59,10.59,33200.0
2013-01-07 14:35:00,10.59,10.62,10.59,10.61,49600.0,10.59,10.62,10.59,10.61,49600.0
2013-01-07 14:40:00,10.61,10.61,10.6,10.6,14400.0,10.61,10.61,10.6,10.6,14400.0
2013-01-07 14:45:00,10.6,10.62,10.59,10.61,46400.0,10.6,10.62,10.59,10.61,46400.0
2013-01-07 14:50:00,10.61,10.63,10.61,10.62,37600.0,10.61,10.63,10.61,10.62,37600.0
2013-01-07 14:55:00,10.61,10.62,10.6,10.61,29200.0,10.61,10.62,10.6,10.61,29200.0
2013-01-07 15:00:00,10.61,10.61,10.59,10.61,36800.0,10.61,10.61,10.59,10.61,36800.0
2013-01-07 15:05:00,10.61,10.62,10.61,10.62,17200.0,10.61,10.62,10.61,10.62,17200.0
2013-01-07 15:10:00,10.62,10.63,10.6,10.63,51200.0,10.62,10.63,10.6,10.63,51200.0
2013-01-07 15:15:00,10.63,10.64,10.62,10.62,43600.0,10.63,10.64,10.62,10.62,43600.0
2013-01-07 15:20:00,10.63,10.63,10.62,10.63,37600.0,10.63,10.63,10.62,10.63,37600.0
2013-01-07 15:25:00,10.63,10.64,10.59,10.61,61200.0,10.63,10.64,10.59,10.61,61200.0
2013-01-07 15:30:00,10.6,10.61,10.58,10.6,123200.0,10.6,10.61,10.58,10.6,123200.0
2013-01-07 15:35:00,10.6,10.6,10.58,10.59,78800.0,10.6,10.6,10.58,10.59,78800.0
2013-01-07 15:40:00,10.59,10.6,10.58,10.6,64400.0,10.59,10.6,10.58,10.6,64400.0
2013-01-07 15:45:00,10.6,10.62,10.58,10.61,178800.0,10.6,10.62,10.58,10.61,178800.0
2013-01-07 15:50:00,10.6,10.62,10.56,10.57,138400.0,10.6,10.62,10.56,10.57,138400.0
2013-01-07 15:55:00,10.58,10.64,10.57,10.62,231200.0,10.58,10.64,10.57,10.62,231200.0
2013-01-08 09:30:00,10.59,10.62,10.59,10.59,22800.0,10.59,10.62,10.59,10.59,22800.0
2013-01-08 09:35:00,10.59,10.62,10.58,10.6,49600.0,10.59,10.62,10.58,10.6,49600.0
2013-01-08 09:40:00,10.61,10.63,10.6,10.63,19600.0,10.61,10.63,10.6,10.63,19600.0
2013-01-08 09:45:00,10.64,10.69,10.64,10.68,115200.0,10.64,10.69,10.64,10.68,115200.0
2013-01-08 09:50:00,10.68,10.68,10.63,10.63,16800.0,10.68,10.68,10.63,10.63,16800.0
2013-01-08 09:55:00,10.63,10.63,10.61,10.62,4400.0,10.63,10.63,10.61,10.62,4400.0
2013-01-08 10:00:00,10.6,10.61,10.58,10.58,16400.0,10.6,10.61,10.58,10.58,16400.0
2013-01-08 10:05:00,10.56,10.56,10.5,10.51,82800.0,10.56,10.56,10.5,10.51,82800.0
2013-01-08 10:10:00,10.52,10.54,10.5,10.5,37200.0,10.52,10.54,10.5,10.5,37200.0
2013-01-08 10:15:00,10.5,10.5,10.47,10.47,7200.0,10.5,10.5,10.47,10.47,7200.0
2013-01-08 10:20:00,10.46,10.47,10.46,10.46,2800.0,10.46,10.47,10.46,10.46,2800.0
2013-01-08 10:25:00,10.45,10.47,10.44,10.47,32000.0,10.45,10.47,10.44,10.47,32000.0
2013-01-08 10:30:00,10.47,10.49,10.46,10.47,37600.0,10.47,10.49,10.46,10.47,37600.0
2013-01-08 10:35:00,10.47,10.48,10.46,10.46,24800.0,10.47,10.48,10.46,10.46,24800.0
2013-01-08 10:40:00,10.46,10.46,10.45,10.45,6000.0,10.46,10.46,10.45,10.45,6000.0
2013-01-08 10:45:00,10.45,10.45,10.44,10.44,8800.0,10.45,10.45,10.44,10.44,8800.0
2013-01-08 10:50:00,10.43,10.44,10.42,10.42,25200.0,10.43,10.44,10.42,10.42,25200.0
2013-01-08 10:55:00,10.42,10.43,10.42,10.43,19600.0,10.42,10.43,10.42,10.43,19600.0
2013-01-08 11:00:00,10.43,10.45,10.43,10.44,148800.0,10.43,10.45,10.43,10.44,148800.0
2013-01-08 11:05:00,10.44,10.44,10.43,10.43,37200.0,10.44,10.44,10.43,10.43,37200.0
2013-01-08 11:10:00,10.43,10.43,10.42,10.43,8800.0,10.43,10.43,10.42,10.43,8800.0
2013-01-08 11:15:00,10.42,10.43,10.42,10.42,24400.0,10.42,10.43,10.42,10.42,24400.0
2013-01-08 11:20:00,10.42,10.42,10.4,10.4,42800.0,10.42,10.42,10.4,10.4,42800.0
2013-01-08 11:25:00,10.4,10.4,10.4,10.4,14800.0,10.4,10.4,10.4,10.4,14800.0
2013-01-08 11:30:00,10.4,10.4,10.38,10.38,32400.0,10.4,10.4,10.38,10.38,32400.0
2013-01-08 11:35:00,10.38,10.38,10.36,10.36,26400.0,10.38,10.38,10.36,10.36,26400.0
2013-01-08 11:40:00,10.36,10.36,10.36,10.36,16800.0,10.36,10.36,10.36,10.36,16800.0
2013-01-08 11:45:00,10.36,10.36,10.31,10.31,160800.0,10.36,10.36,10.31,10.31,160800.0
2013-01-08 11:50:00,10.31,10.33,10.31,10.33,32000.0,10.31,10.33,10.31,10.33,32000.0
2013-01-08 11:55:00,10.33,10.33,10.32,10.33,27600.0,10.33,10.33,10.32,10.33,27600.0
2013-01-08 12:00:00,10.33,10.41,10.33,10.4,34400.0,10.33,10.41,10.33,10.4,34400.0
2013-01-08 12:05:00,10.4,10.4,10.39,10.39,10000.0,10.4,10.4,10.39,10.39,10000.0
2013-01-08 12:10:00,10.4,10.42,10.39,10.4,24800.0,10.4,10.42,10.39,10.4,24800.0
2013-01-08 12:15:00,10.4,10.4,10.4,10.4,10800.0,10.4,10.4,10.4,10.4,10800.0
2013-01-08 12:20:00,10.4,10.4,10.38,10.38,20000.0,10.4,10.4,10.38,10.38,20000.0
2013-01-08 12:25:00,10.37,10.38,10.34,10.34,24400.0,10.37,10.38,10.34,10.34,24400.0
2013-01-08 12:30:00,10.34,10.34,10.34,10.34,5200.0,10.34,10.34,10.34,10.34,5200.0
2013-01-08 12:35:00,10.34,10.34,10.31,10.32,11600.0,10.34,10.34,10.31,10.32,11600.0
2013-01-08 12:40:00,10.32,10.32,10.31,10.31,19200.0,10.32,10.32,10.31,10.31,19200.0
2013-01-08 12:45:00,10.31,10.31,10.31,10.31,22400.0,10.31,10.31,10.31,10.31,22400.0
2013-01-08 12:50:00,10.31,10.37,10.31,10.37,30000.0,10.31,10.37,10.31,10.37,30000.0
2013-01-08 12:55:00,10.37,10.38,10.36,10.37,22800.0,10.37,10.38,10.36,10.37,22800.0
2013-01-08 13:00:00,10.36,10.37,10.36,10.37,13600.0,10.36,10.37,10.36,10.37,13600.0
2013-01-08 13:05:00,10.37,10.38,10.37,10.38,20800.0,10.37,10.38,10.37,10.38,20800.0
2013-01-08 13:10:00,10.38,10.41,10.38,10.41,38000.0,10.38,10.41,10.38,10.41,38000.0
2013-01-08 13:15:00,10.41,10.41,10.41,10.41,7600.0,10.41,10.41,10.41,10.41,7600.0
2013-01-08 13:20:00,10.41,10.42,10.41,10.42,20000.0,10.41,10.42,10.41,10.42,20000.0
2013-01-08 13:25:00,10.42,10.42,10.4,10.41,32800.0,10.42,10.42,10.4,10.41,32800.0
2013-01-08 13:30:00,10.4,10.4,10.39,10.39,36800.0,10.4,10.4,10.39,10.39,36800.0
2013-01-08 13:35:00,10.39,10.4,10.38,10.38,43200.0,10.39,10.4,10.38,10.38,43200.0
2013-01-08 13:40:00,10.38,10.38,10.37,10.37,8400.0,10.38,10.38,10.37,10.37,8400.0
2013-01-08 13:45:00,10.37,10.37,10.36,10.36,36400.0,10.37,10.37,10.36,10.36,36400.0
2013-01-08 13:50:00,10.37,10.38,10.37,10.37,48000.0,10.37,10.38,10.37,10.37,48000.0
2013-01-08 13:55:00,10.37,10.38,10.37,10.38,26400.0,10.37,10.38,10.37,10.38,26400.0
2013-01-08 14:00:00,10.38,10.39,10.37,10.38,70400.0,10.38,10.39,10.37,10.38,70400.0
2013-01-08 14:05:00,10.38,10.38,10.37,10.37,27200.0,10.38,10.38,10.37,10.37,27200.0
2013-01-08 14:10:00,10.37,10.38,10.37,10.37,18800.0,10.37,10.38,10.37,10.37,18800.0
2013-01-08 14:15:00,10.37,10.38,10.37,10.37,38400.0,10.37,10.38,10.37,10.37,38400.0
2013-01-08 14:20:00,10.37,10.37,10.36,10.36,16400.0,10.37,10.37,10.36,10.36,16400.0
2013-01-08 14:25:00,10.36,10.37,10.36,10.37,24400.0,10.36,10.37,10.36,10.37,24400.0
2013-01-08 14:30:00,10.37,10.38,10.36,10.37,7600.0,10.37,10.38,10.36,10.37,7600.0
2013-01-08 14:35:00,10.36,10.36,10.34,10.34,12400.0,10.36,10.36,10.34,10.34,12400.0
2013-01-08 14:40:00,10.34,10.35,10.33,10.33,19200.0,10.34,10.35,10.33,10.33,19200.0
2013-01-08 14:45:00,10.33,10.34,10.33,10.34,16800.0,10.33,10.34,10.33,10.34,16800.0
2013-01-08 14:50:00,10.34,10.35,10.34,10.35,13200.0,10.34,10.35,10.34,10.35,13200.0
2013-01-08 14:55:00,10.35,10.35,10.33,10.33,12800.0,10.35,10.35,10.33,10.33,12800.0
2013-01-08 15:00:00,10.33,10.35,10.33,10.34,15600.0,10.33,10.35,10.33,10.34,15600.0
2013-01-08 15:05:00,10.34,10.36,10.34,10.36,42800.0,10.34,10.36,10.34,10.36,42800.0
2013-01-08 15:10:00,10.36,10.36,10.35,10.36,11600.0,10.36,10.36,10.35,10.36,11600.0
2013-01-08 15:15:00,10.36,10.36,10.35,10.36,22800.0,10.36,10.36,10.35,10.36,22800.0
2013-01-08 15:20:00,10.36,10.38,10.35,10.35,25600.0,10.36,10.38,10.35,10.35,25600.0
2013-01-08 15:25:00,10.35,10.37,10.35,10.36,28000.0,10.35,10.37,10.35,10.36,28000.0
2013-01-08 15:30:00,10.36,10.37,10.35,10.35,53600.0,10.36,10.37,10.35,10.35,53600.0
2013-01-08 15:35:00,10.35,10.36,10.34,10.35,75200.0,10.35,10.36,10.34,10.35,75200.0
2013-01-08 15:40:00,10.35,10.38,10.34,10.37,110000.0,10.35,10.38,10.34,10.37,110000.0
2013-01-08 15:45:00,10.36,10.37,10.31,10.33,68400.0,10.36,10.37,10.31,10.33,68400.0
2013-01-08 15:50:00,10.33,10.33,10.31,10.32,94400.0,10.33,10.33,10.31,10.32,94400.0
2013-01-08 15:55:00,10.32,10.34,10.31,10.34,105200.0,10.32,10.34,10.31,10.34,105200.0
2013-01-09 09:30:00,10.37,10.37,10.33,10.33,15200.0,10.37,10.37,10.33,10.33,15200.0
2013-01-09 09:35:00,10.33,10.35,10.31,10.33,25600.0,10.33,10.35,10.31,10.33,25600.0
2013-01-09 09:40:00,10.32,10.33,10.26,10.28,38800.0,10.32,10.33,10.26,10.28,38800.0
2013-01-09 09:45:00,10.28,10.28,10.24,10.24,6800.0,10.28,10.28,10.24,10.24,6800.0
2013-01-09 09:50:00,10.24,10.24,10.22,10.24,8000.0,10.24,10.24,10.22,10.24,8000.0
2013-01-09 09:55:00,10.25,10.26,10.22,10.22,15200.0,10.25,10.26,10.22,10.22,15200.0
2013-01-09 10:00:00,10.22,10.23,10.22,10.23,6800.0,10.22,10.23,10.22,10.23,6800.0
2013-01-09 10:05:00,10.22,10.24,10.22,10.24,9200.0,10.22,10.24,10.22,10.24,9200.0
2013-01-09 10:10:00,10.24,10.26,10.24,10.25,5200.0,10.24,10.26,10.24,10.25,5200.0
2013-01-09 10:15:00,10.24,10.26,10.24,10.26,11200.0,10.24,10.26,10.24,10.26,11200.0
2013-01-09 10:20:00,10.26,10.28,10.25,10.28,23200.0,10.26,10.28,10.25,10.28,23200.0
2013-01-09 10:25:00,10.28,10.32,10.27,10.31,55200.0,10.28,10.32,10.27,10.31,55200.0
2013-01-09 10:30:00,10.29,10.3,10.29,10.29,6000.0,10.29,10.3,10.29,10.29,6000.0
2013-01-09 10:35:00,10.29,10.32,10.29,10.32,9600.0,10.29,10.32,10.29,10.32,9600.0
2013-01-09 10:40:00,10.31,10.32,10.29,10.3,44400.0,10.31,10.32,10.29,10.3,44400.0
2013-01-09 10:45:00,10.3,10.31,10.28,10.28,107200.0,10.3,10.31,10.28,10.28,107200.0
2013-01-09 10:50:00,10.29,10.32,10.28,10.31,13600.0,10.29,10.32,10.28,10.31,13600.0
2013-01-09 10:55:00,10.31,10.35,10.31,10.35,10800.0,10.31,10.35,10.31,10.35,10800.0
2013-01-09 11:00:00,10.35,10.36,10.35,10.36,4400.0,10.35,10.36,10.35,10.36,4400.0
2013-01-09 11:05:00,10.35,10.36,10.34,10.35,8400.0,10.35,10.36,10.34,10.35,8400.0
2013-01-09 11:10:00,10.35,10.36,10.35,10.36,8400.0,10.35,10.36,10.35,10.36,8400.0
2013-01-09 11:15:00,10.36,10.36,10.35,10.36,5200.0,10.36,10.36,10.35,10.36,5200.0
2013-01-09 11:20:00,10.36,10.37,10.36,10.37,8400.0,10.36,10.37,10.36,10.37,8400.0
2013-01-09 11:25:00,10.36,10.38,10.36,10.37,13200.0,10.36,10.38,10.36,10.37,13200.0
2013-01-09 11:30:00,10.37,10.38,10.36,10.36,2800.0,10.37,10.38,10.36,10.36,2800.0
2013-01-09 11:35:00,10.36,10.36,10.36,10.36,4800.0,10.36,10.36,10.36,10.36,4800.0
2013-01-09 11:40:00,10.36,10.39,10.36,10.39,8000.0,10.36,10.39,10.36,10.39,8000.0
2013-01-09 11:45:00,10.38,10.4,10.38,10.39,9600.0,10.38,10.4,10.38,10.39,9600.0
2013-01-09 11:50:00,10.4,10.4,10.37,10.37,11200.0,10.4,10.4,10.37,10.37,11200.0
2013-01-09 11:55:00,10.38,10.4,10.38,10.4,8400.0,10.38,10.4,10.38,10.4,8400.0
2013-01-09 12:00:00,10.42,10.42,10.4,10.4,6400.0,10.42,10.42,10.4,10.4,6400.0
2013-01-09 12:05:00,10.4,10.4,10.39,10.39,3600.0,10.4,10.4,10.39,10.39,3600.0
2013-01-09 12:10:00,10.39,10.39,10.37,10.38,16000.0,10.39,10.39,10.37,10.38,16000.0
2013-01-09 12:15:00,10.38,10.38,10.37,10.38,5600.0,10.38,10.38,10.37,10.38,5600.0
2013-01-09 12:20:00,10.38,10.38,10.38,10.38,400.0,10.38,10.38,10.38,10.38,400.0
2013-01-09 12:25:00,10.37,10.37,10.36,10.36,7200.0,10.37,10.37,10.36,10.36,7200.0
2013-01-09 12:30:00,10.36,10.36,10.35,10.36,7200.0,10.36,10.36,10.35,10.36,7200.0
2013-01-09 12:35:00,10.36,10.36,10.35,10.35,2000.0,10.36,10.36,10.35,10.35,2000.0
2013-01-09 12:40:00,10.35,10.35,10.33,10.33,10800.0,10.35,10.35,10.33,10.33,10800.0
2013-01-09 12:45:00,10.32,10.33,10.32,10.32,6400.0,10.32,10.33,10.32,10.32,6400.0
2013-01-09 12:50:00,10.32,10.32,10.32,10.32,3200.0,10.32,10.32,10.32,10.32,3200.0
2013-01-09 12:55:00,10.32,10.34,10.31,10.33,31200.0,10.32,10.34,10.31,10.33,31200.0
2013-01-09 13:00:00,10.32,10.32,10.31,10.31,10800.0,10.32,10.32,10.31,10.31,10800.0
2013-01-09 13:05:00,10.31,10.31,10.31,10.31,6400.0,10.31,10.31,10.31,10.31,6400.0
2013-01-09 13:10:00,10.31,10.31,10.31,10.31,101600.0,10.31,10.31,10.31,10.31,101600.0
2013-01-09 13:15:00,10.31,10.31,10.31,10.31,17200.0,10.31,10.31,10.31,10.31,17200.0
2013-01-09 13:20:00,10.31,10.31,10.31,10.31,4800.0,10.31,10.31,10.31,10.31,4800.0
2013-01-09 13:25:00,10.31,10.31,10.27,10.29,30000.0,10.31,10.31,10.27,10.29,30000.0
2013-01-09 13:30:00,10.29,10.31,10.29,10.31,6400.0,10.29,10.31,10.29,10.31,6400.0
2013-01-09 13:35:00,10.31,10.31,10.3,10.31,22000.0,10.31,10.31,10.3,10.31,22000.0
2013-01-09 13:40:00,10.31,10.31,10.28,10.3,27200.0,10.31,10.31,10.28,10.3,27200.0
2013-01-09 13:45:00,10.3,10.31,10.3,10.3,18000.0,10.3,10.31,10.3,10.3,18000.0
2013-01-09 13:50:00,10.3,10.3,10.29,10.29,39200.0,10.3,10.3,10.29,10.29,39200.0
2013-01-09 13:55:00,10.3,10.3,10.29,10.3,18400.0,10.3,10.3,10.29,10.3,18400.0
2013-01-09 14:00:00,10.3,10.3,10.29,10.29,53200.0,10.3,10.3,10.29,10.29,53200.0
2013-01-09 14:05:00,10.29,10.29,10.26,10.26,58800.0,10.29,10.29,10.26,10.26,58800.0
2013-01-09 14:10:00,10.26,10.27,10.26,10.27,20000.0,10.26,10.27,10.26,10.27,20000.0
2013-01-09 14:15:00,10.27,10.3,10.26,10.26,34400.0,10.27,10.3,10.26,10.26,34400.0
2013-01-09 14:20:00,10.26,10.27,10.22,10.27,52400.0,10.26,10.27,10.22,10.27,52400.0
2013-01-09 14:25:00,10.27,10.28,10.24,10.24,81600.0,10.27,10.28,10.24,10.24,81600.0
2013-01-09 14:30:00,10.24,10.26,10.23,10.24,56000.0,10.24,10.26,10.23,10.24,56000.0
2013-01-09 14:35:00,10.24,10.31,10.24,10.31,24000.0,10.24,10.31,10.24,10.31,24000.0
2013-01-09 14:40:00,10.31,10.33,10.31,10.31,17600.0,10.31,10.33,10.31,10.31,17600.0
2013-01-09 14:45:00,10.31,10.33,10.31,10.31,18000.0,10.31,10.33,10.31,10.31,18000.0
2013-01-09 14:50:00,10.31,10.31,10.28,10.3,28800.0,10.31,10.31,10.28,10.3,28800.0
2013-01-09 14:55:00,10.3,10.31,10.29,10.29,9600.0,10.3,10.31,10.29,10.29,9600.0
2013-01-09 15:00:00,10.29,10.31,10.28,10.3,11200.0,10.29,10.31,10.28,10.3,11200.0
2013-01-09 15:05:00,10.3,10.3,10.28,10.28,15600.0,10.3,10.3,10.28,10.28,15600.0
2013-01-09 15:10:00,10.28,10.29,10.27,10.28,14800.0,10.28,10.29,10.27,10.28,14800.0
2013-01-09 15:15:00,10.28,10.29,10.28,10.29,14800.0,10.28,10.29,10.28,10.29,14800.0
2013-01-09 15:20:00,10.29,10.3,10.29,10.29,22000.0,10.29,10.3,10.29,10.29,22000.0
2013-01-09 15:25:00,10.29,10.29,10.28,10.28,20000.0,10.29,10.29,10.28,10.28,20000.0
2013-01-09 15:30:00,10.28,10.29,10.27,10.28,26800.0,10.28,10.29,10.27,10.28,26800.0
2013-01-09 15:35:00,10.28,10.28,10.27,10.27,21200.0,10.28,10.28,10.27,10.27,21200.0
2013-01-09 15:40:00,10.27,10.28,10.27,10.27,26400.0,10.27,10.28,10.27,10.27,26400.0
2013-01-09 15:45:00,10.27,10.3,10.27,10.29,60800.0,10.27,10.3,10.27,10.29,60800.0
2013-01-09 15:50:00,10.29,10.32,10.29,10.32,74400.0,10.29,10.32,10.29,10.32,74400.0
2013-01-09 15:55:00,10.32,10.32,10.31,10.32,101600.0,10.32,10.32,10.31,10.32,101600.0
2013-01-10 09:30:00,10.37,10.38,10.35,10.35,3600.0,10.37,10.38,10.35,10.35,3600.0
2013-01-10 09:35:00,10.34,10.38,10.31,10.37,36400.0,10.34,10.38,10.31,10.37,36400.0
2013-01-10 09:40:00,10.37,10.37,10.34,10.36,6400.0,10.37,10.37,10.34,10.36,6400.0
2013-01-10 09:45:00,10.36,10.38,10.36,10.36,5200.0,10.36,10.38,10.36,10.36,5200.0
2013-01-10 09:50:00,10.34,10.36,10.32,10.35,73600.0,10.34,10.36,10.32,10.35,73600.0
2013-01-10 09:55:00,10.35,10.35,10.35,10.35,4400.0,10.35,10.35,10.35,10.35,4400.0
2013-01-10 10:00:00,10.36,10.39,10.36,10.39,74800.0,10.36,10.39,10.36,10.39,74800.0
2013-01-10 10:05:00,10.4,10.46,10.4,10.46,9600.0,10.4,10.46,10.4,10.46,9600.0
2013-01-10 10:10:00,10.46,10.49,10.46,10.48,17600.0,10.46,10.49,10.46,10.48,17600.0
2013-01-10 10:15:00,10.47,10.48,10.47,10.47,10800.0,10.47,10.48,10.47,10.47,10800.0
2013-01-10 10:20:00,10.47,10.48,10.47,10.47,4800.0,10.47,10.48,10.47,10.47,4800.0
2013-01-10 10:25:00,10.47,10.47,10.47,10.47,6000.0,10.47,10.47,10.47,10.47,6000.0
2013-01-10 10:30:00,10.47,10.47,10.46,10.47,3600.0,10.47,10.47,10.46,10.47,3600.0
2013-01-10 10:35:00,10.46,10.46,10.45,10.45,5200.0,10.46,10.46,10.45,10.45,5200.0
2013-01-10 10:40:00,10.45,10.45,10.44,10.44,4400.0,10.45,10.45,10.44,10.44,4400.0
2013-01-10 10:45:00,10.44,10.45,10.44,10.44,9200.0,10.44,10.45,10.44,10.44,9200.0
2013-01-10 10:50:00,10.45,10.46,10.44,10.46,3600.0,10.45,10.46,10.44,10.46,3600.0
2013-01-10 10:55:00,10.45,10.46,10.44,10.45,10400.0,10.45,10.46,10.44,10.45,10400.0
2013-01-10 11:00:00,10.45,10.47,10.44,10.47,16800.0,10.45,10.47,10.44,10.47,16800.0
2013-01-10 11:05:00,10.47,10.48,10.47,10.48,37600.0,10.47,10.48,10.47,10.48,37600.0
2013-01-10 11:10:00,10.48,10.48,10.44,10.45,10400.0,10.48,10.48,10.44,10.45,10400.0
2013-01-10 11:15:00,10.42,10.42,10.39,10.4,5600.0,10.42,10.42,10.39,10.4,5600.0
2013-01-10 11:20:00,10.4,10.4,10.39,10.4,6800.0,10.4,10.4,10.39,10.4,6800.0
2013-01-10 11:25:00,10.4,10.44,10.4,10.44,6000.0,10.4,10.44,10.4,10.44,6000.0
2013-01-10 11:30:00,10.44,10.45,10.43,10.44,10400.0,10.44,10.45,10.43,10.44,10400.0
2013-01-10 11:35:00,10.44,10.45,10.42,10.43,16000.0,10.44,10.45,10.42,10.43,16000.0
2013-01-10 11:40:00,10.42,10.42,10.41,10.42,4000.0,10.42,10.42,10.41,10.42,4000.0
2013-01-10 11:45:00,10.42,10.43,10.41,10.41,6800.0,10.42,10.43,10.41,10.41,6800.0
2013-01-10 11:50:00,10.4,10.41,10.4,10.41,2000.0,10.4,10.41,10.4,10.41,2000.0
2013-01-10 11:55:00,10.41,10.43,10.41,10.42,10800.0,10.41,10.43,10.41,10.42,10800.0
2013-01-10 12:00:00,10.41,10.41,10.41,10.41,2400.0,10.41,10.41,10.41,10.41,2400.0
2013-01-10 12:05:00,10.4,10.4,10.39,10.39,4000.0,10.4,10.4,10.39,10.39,4000.0
2013-01-10 12:10:00,10.39,10.4,10.38,10.39,7600.0,10.39,10.4,10.38,10.39,7600.0
2013-01-10 12:15:00,10.4,10.4,10.38,10.39,120400.0,10.4,10.4,10.38,10.39,120400.0
2013-01-10 12:20:00,10.39,10.39,10.38,10.38,44400.0,10.39,10.39,10.38,10.38,44400.0
2013-01-10 12:25:00,10.38,10.39,10.37,10.38,82400.0,10.38,10.39,10.37,10.38,82400.0
2013-01-10 12:30:00,10.38,10.39,10.37,10.38,19200.0,10.38,10.39,10.37,10.38,19200.0
2013-01-10 12:35:00,10.39,10.39,10.39,10.39,3200.0,10.39,10.39,10.39,10.39,3200.0
2013-01-10 12:40:00,10.39,10.4,10.38,10.38,15600.0,10.39,10.4,10.38,10.38,15600.0
2013-01-10 12:45:00,10.38,10.39,10.38,10.39,123200.0,10.38,10.39,10.38,10.39,123200.0
2013-01-10 12:50:00,10.39,10.4,10.39,10.4,157600.0,10.39,10.4,10.39,10.4,157600.0
2013-01-10 12:55:00,10.4,10.4,10.38,10.39,125600.0,10.4,10.4,10.38,10.39,125600.0
2013-01-10 13:00:00,10.39,10.39,10.38,10.38,47200.0,10.39,10.39,10.38,10.38,47200.0
2013-01-10 13:05:00,10.38,10.39,10.38,10.39,1200.0,10.38,10.39,10.38,10.39,1200.0
2013-01-10 13:10:00,10.38,10.39,10.38,10.39,4000.0,10.38,10.39,10.38,10.39,4000.0
2013-01-10 13:15:00,10.39,10.39,10.38,10.38,1200.0,10.39,10.39,10.38,10.38,1200.0
2013-01-10 13:20:00,10.39,10.4,10.39,10.4,2800.0,10.39,10.4,10.39,10.4,2800.0
2013-01-10 13:25:00,10.4,10.41,10.4,10.4,7200.0,10.4,10.41,10.4,10.4,7200.0
2013-01-10 13:30:00,10.41,10.43,10.41,10.43,6000.0,10.41,10.43,10.41,10.43,6000.0
2013-01-10 13:35:00,10.43,10.44,10.43,10.43,4000.0,10.43,10.44,10.43,10.43,4000.0
2013-01-10 13:40:00,10.43,10.45,10.43,10.43,11600.0,10.43,10.45,10.43,10.43,11600.0
2013-01-10 13:45:00,10.43,10.44,10.43,10.44,1600.0,10.43,10.44,10.43,10.44,1600.0
2013-01-10 13:50:00,10.44,10.44,10.43,10.44,14800.0,10.44,10.44,10.43,10.44,14800.0
2013-01-10 13:55:00,10.44,10.44,10.43,10.44,11200.0,10.44,10.44,10.43,10.44,11200.0
2013-01-10 14:00:00,10.44,10.44,10.43,10.43,1600.0,10.44,10.44,10.43,10.43,1600.0
2013-01-10 14:05:00,10.43,10.44,10.42,10.44,15200.0,10.43,10.44,10.42,10.44,15200.0
2013-01-10 14:10:00,10.44,10.45,10.43,10.44,7200.0,10.44,10.45,10.43,10.44,7200.0
2013-01-10 14:15:00,10.44,10.45,10.43,10.44,17200.0,10.44,10.45,10.43,10.44,17200.0
2013-01-10 14:20:00,10.44,10.45,10.43,10.43,6800.0,10.44,10.45,10.43,10.43,6800.0
2013-01-10 14:25:00,10.43,10.44,10.43,10.44,2400.0,10.43,10.44,10.43,10.44,2400.0
2013-01-10 14:30:00,10.44,10.44,10.43,10.44,12800.0,10.44,10.44,10.43,10.44,12800.0
2013-01-10 14:35:00,10.43,10.44,10.43,10.44,7600.0,10.43,10.44,10.43,10.44,7600.0
2013-01-10 14:40:00,10.44,10.45,10.44,10.44,34800.0,10.44,10.45,10.44,10.44,34800.0
2013-01-10 14:45:00,10.44,10.46,10.44,10.45,6400.0,10.44,10.46,10.44,10.45,6400.0
2013-01-10 14:50:00,10.46,10.47,10.46,10.47,8400.0,10.46,10.47,10.46,10.47,8400.0
2013-01-10 14:55:00,10.46,10.47,10.46,10.46,4800.0,10.46,10.47,10.46,10.46,4800.0
2013-01-10 15:00:00,10.46,10.47,10.46,10.47,20000.0,10.46,10.47,10.46,10.47,20000.0
2013-01-10 15:05:00,10.46,10.47,10.45,10.47,7200.0,10.46,10.47,10.45,10.47,7200.0
2013-01-10 15:10:00,10.47,10.49,10.47,10.49,10400.0,10.47,10.49,10.47,10.49,10400.0
2013-01-10 15:15:00,10.49,10.49,10.46,10.47,47200.0,10.49,10.49,10.46,10.47,47200.0
2013-01-10 15:20:00,10.46,10.47,10.46,10.46,8400.0,10.46,10.47,10.46,10.46,8400.0
2013-01-10 15:25:00,10.46,10.47,10.45,10.46,26400.0,10.46,10.47,10.45,10.46,26400.0
2013-01-10 15:30:00,10.46,10.47,10.45,10.46,35600.0,10.46,10.47,10.45,10.46,35600.0
2013-01-10 15:35:00,10.46,10.47,10.46,10.46,28400.0,10.46,10.47,10.46,10.46,28400.0
2013-01-10 15:40:00,10.45,10.46,10.44,10.46,38800.0,10.45,10.46,10.44,10.46,38800.0
2013-01-10 15:45:00,10.46,10.49,10.46,10.48,56800.0,10.46,10.49,10.46,10.48,56800.0
2013-01-10 15:50:00,10.47,10.48,10.47,10.47,30400.0,10.47,10.48,10.47,10.47,30400.0
2013-01-10 15:55:00,10.47,10.47,10.46,10.47,58000.0,10.47,10.47,10.46,10.47,58000.0
2013-01-11 09:30:00,10.45,10.5,10.45,10.46,30000.0,10.45,10.5,10.45,10.46,30000.0
2013-01-11 09:35:00,10.46,10.48,10.45,10.45,164000.0,10.46,10.48,10.45,10.45,164000.0
2013-01-11 09:40:00,10.46,10.46,10.44,10.46,9200.0,10.46,10.46,10.44,10.46,9200.0
2013-01-11 09:45:00,10.46,10.46,10.42,10.42,5200.0,10.46,10.46,10.42,10.42,5200.0
2013-01-11 09:50:00,10.41,10.41,10.34,10.36,29600.0,10.41,10.41,10.34,10.36,29600.0
2013-01-11 09:55:00,10.36,10.36,10.33,10.34,13200.0,10.36,10.36,10.33,10.34,13200.0
2013-01-11 10:00:00,10.33,10.35,10.31,10.35,32000.0,10.33,10.35,10.31,10.35,32000.0
2013-01-11 10:05:00,10.36,10.37,10.36,10.37,20800.0,10.36,10.37,10.36,10.37,20800.0
2013-01-11 10:10:00,10.36,10.37,10.34,10.36,51200.0,10.36,10.37,10.34,10.36,51200.0
2013-01-11 10:15:00,10.36,10.37,10.32,10.33,60400.0,10.36,10.37,10.32,10.33,60400.0
2013-01-11 10:20:00,10.33,10.33,10.32,10.32,26800.0,10.33,10.33,10.32,10.32,26800.0
2013-01-11 10:25:00,10.31,10.32,10.3,10.31,9600.0,10.31,10.32,10.3,10.31,9600.0
2013-01-11 10:30:00,10.31,10.31,10.28,10.29,26400.0,10.31,10.31,10.28,10.29,26400.0
2013-01-11 10:35:00,10.29,10.3,10.24,10.24,109600.0,10.29,10.3,10.24,10.24,109600.0
2013-01-11 10:40:00,10.24,10.26,10.24,10.24,16000.0,10.24,10.26,10.24,10.24,16000.0
2013-01-11 10:45:00,10.24,10.24,10.23,10.24,6400.0,10.24,10.24,10.23,10.24,6400.0
2013-01-11 10:50:00,10.24,10.24,10.24,10.24,4000.0,10.24,10.24,10.24,10.24,4000.0
2013-01-11 10:55:00,10.24,10.24,10.24,10.24,11200.0,10.24,10.24,10.24,10.24,11200.0
2013-01-11 11:00:00,10.24,10.25,10.23,10.25,49200.0,10.24,10.25,10.23,10.25,49200.0
2013-01-11 11:05:00,10.24,10.26,10.24,10.26,19600.0,10.24,10.26,10.24,10.26,19600.0
2013-01-11 11:10:00,10.27,10.27,10.26,10.26,11200.0,10.27,10.27,10.26,10.26,11200.0
2013-01-11 11:15:00,10.27,10.3,10.27,10.29,14800.0,10.27,10.3,10.27,10.29,14800.0
2013-01-11 11:20:00,10.29,10.3,10.27,10.27,10400.0,10.29,10.3,10.27,10.27,10400.0
2013-01-11 11:25:00,10.28,10.28,10.27,10.27,15600.0,10.28,10.28,10.27,10.27,15600.0
2013-01-11 11:30:00,10.27,10.29,10.27,10.29,12400.0,10.27,10.29,10.27,10.29,12400.0
2013-01-11 11:35:00,10.28,10.28,10.27,10.27,5200.0,10.28,10.28,10.27,10.27,5200.0
2013-01-11 11:40:00,10.27,10.28,10.26,10.28,56800.0,10.27,10.28,10.26,10.28,56800.0
2013-01-11 11:45:00,10.28,10.31,10.27,10.3,70800.0,10.28,10.31,10.27,10.3,70800.0
2013-01-11 11:50:00,10.31,10.34,10.31,10.34,13200.0,10.31,10.34,10.31,10.34,13200.0
2013-01-11 11:55:00,10.34,10.36,10.34,10.36,6800.0,10.34,10.36,10.34,10.36,6800.0
2013-01-11 12:00:00,10.36,10.38,10.35,10.38,112000.0,10.36,10.38,10.35,10.38,112000.0
2013-01-11 12:05:00,10.38,10.38,10.38,10.38,2400.0,10.38,10.38,10.38,10.38,2400.0
2013-01-11 12:10:00,10.38,10.38,10.37,10.38,16800.0,10.38,10.38,10.37,10.38,16800.0
2013-01-11 12:15:00,10.38,10.38,10.37,10.37,7600.0,10.38,10.38,10.37,10.37,7600.0
2013-01-11 12:20:00,10.37,10.37,10.33,10.33,30400.0,10.37,10.37,10.33,10.33,30400.0
2013-01-11 12:25:00,10.33,10.33,10.31,10.31,10000.0,10.33,10.33,10.31,10.31,10000.0
2013-01-11 12:30:00,10.31,10.31,10.29,10.31,20400.0,10.31,10.31,10.29,10.31,20400.0
2013-01-11 12:35:00,10.31,10.32,10.31,10.32,4000.0,10.31,10.32,10.31,10.32,4000.0
2013-01-11 12:40:00,10.32,10.32,10.31,10.31,4800.0,10.32,10.32,10.31,10.31,4800.0
2013-01-11 12:45:00,10.31,10.31,10.29,10.31,41600.0,10.31,10.31,10.29,10.31,41600.0
2013-01-11 12:50:00,10.31,10.31,10.3,10.3,5200.0,10.31,10.31,10.3,10.3,5200.0
2013-01-11 12:55:00,10.3,10.31,10.3,10.3,12400.0,10.3,10.31,10.3,10.3,12400.0
2013-01-11 13:00:00,10.29,10.29,10.29,10.29,7600.0,10.29,10.29,10.29,10.29,7600.0
2013-01-11 13:05:00,10.29,10.29,10.27,10.28,17600.0,10.29,10.29,10.27,10.28,17600.0
2013-01-11 13:10:00,10.28,10.28,10.27,10.27,6000.0,10.28,10.28,10.27,10.27,6000.0
2013-01-11 13:15:00,10.27,10.29,10.27,10.29,14400.0,10.27,10.29,10.27,10.29,14400.0
2013-01-11 13:20:00,10.29,10.29,10.28,10.28,5200.0,10.29,10.29,10.28,10.28,5200.0
2013-01-11 13:25:00,10.28,10.28,10.27,10.27,12000.0,10.28,10.28,10.27,10.27,12000.0
2013-01-11 13:30:00,10.27,10.29,10.26,10.29,23200.0,10.27,10.29,10.26,10.29,23200.0
2013-01-11 13:35:00,10.28,10.28,10.28,10.28,14800.0,10.28,10.28,10.28,10.28,14800.0
2013-01-11 13:40:00,10.28,10.28,10.26,10.26,8000.0,10.28,10.28,10.26,10.26,8000.0
2013-01-11 13:45:00,10.25,10.28,10.25,10.28,22800.0,10.25,10.28,10.25,10.28,22800.0
2013-01-11 13:50:00,10.28,10.29,10.27,10.29,7200.0,10.28,10.29,10.27,10.29,7200.0
2013-01-11 13:55:00,10.29,10.29,10.26,10.26,6400.0,10.29,10.29,10.26,10.26,6400.0
2013-01-11 14:00:00,10.25,10.26,10.24,10.24,19200.0,10.25,10.26,10.24,10.24,19200.0
2013-01-11 14:05:00,10.25,10.25,10.24,10.24,12000.0,10.25,10.25,10.24,10.24,12000.0
2013-01-11 14:10:00,10.25,10.26,10.25,10.26,6400.0,10.25,10.26,10.25,10.26,6400.0
2013-01-11 14:15:00,10.25,10.25,10.25,10.25,8800.0,10.25,10.25,10.25,10.25,8800.0
2013-01-11 14:20:00,10.24,10.25,10.24,10.24,17200.0,10.24,10.25,10.24,10.24,17200.0
2013-01-11 14:25:00,10.24,10.24,10.24,10.24,17600.0,10.24,10.24,10.24,10.24,17600.0
2013-01-11 14:30:00,10.24,10.24,10.24,10.24,14800.0,10.24,10.24,10.24,10.24,14800.0
2013-01-11 14:35:00,10.25,10.25,10.23,10.24,150000.0,10.25,10.25,10.23,10.24,150000.0
2013-01-11 14:40:00,10.24,10.25,10.23,10.25,133600.0,10.24,10.25,10.23,10.25,133600.0
2013-01-11 14:45:00,10.25,10.29,10.25,10.28,38400.0,10.25,10.29,10.25,10.28,38400.0
2013-01-11 14:50:00,10.28,10.29,10.28,10.28,10000.0,10.28,10.29,10.28,10.28,10000.0
2013-01-11 14:55:00,10.28,10.28,10.26,10.27,18800.0,10.28,10.28,10.26,10.27,18800.0
2013-01-11 15:00:00,10.27,10.29,10.27,10.29,28400.0,10.27,10.29,10.27,10.29,28400.0
2013-01-11 15:05:00,10.3,10.34,10.3,10.33,24000.0,10.3,10.34,10.3,10.33,24000.0
2013-01-11 15:10:00,10.34,10.36,10.33,10.35,17600.0,10.34,10.36,10.33,10.35,17600.0
2013-01-11 15:15:00,10.35,10.37,10.34,10.34,46000.0,10.35,10.37,10.34,10.34,46000.0
2013-01-11 15:20:00,10.35,10.42,10.34,10.42,54400.0,10.35,10.42,10.34,10.42,54400.0
2013-01-11 15:25:00,10.42,10.45,10.42,10.43,60800.0,10.42,10.45,10.42,10.43,60800.0
2013-01-11 15:30:00,10.42,10.42,10.38,10.39,58400.0,10.42,10.42,10.38,10.39,58400.0
2013-01-11 15:35:00,10.38,10.4,10.38,10.4,62400.0,10.38,10.4,10.38,10.4,62400.0
2013-01-11 15:40:00,10.4,10.4,10.38,10.39,111600.0,10.4,10.4,10.38,10.39,111600.0
2013-01-11 15:45:00,10.39,10.41,10.39,10.41,66400.0,10.39,10.41,10.39,10.41,66400.0
2013-01-11 15:50:00,10.4,10.43,10.4,10.42,74400.0,10.4,10.43,10.4,10.42,74400.0
2013-01-11 15:55:00,10.42,10.43,10.41,10.41,136800.0,10.42,10.43,10.41,10.41,136800.0
2013-01-14 09:30:00,10.4,10.4,10.4,10.4,10000.0,10.4,10.4,10.4,10.4,10000.0
2013-01-14 09:35:00,10.38,10.38,10.31,10.33,4800.0,10.38,10.38,10.31,10.33,4800.0
2013-01-14 09:40:00,10.31,10.33,10.29,10.3,147200.0,10.31,10.33,10.29,10.3,147200.0
2013-01-14 09:45:00,10.31,10.33,10.3,10.31,37600.0,10.31,10.33,10.3,10.31,37600.0
2013-01-14 09:50:00,10.31,10.31,10.26,10.26,13200.0,10.31,10.31,10.26,10.26,13200.0
2013-01-14 09:55:00,10.27,10.29,10.26,10.27,13600.0,10.27,10.29,10.26,10.27,13600.0
2013-01-14 10:00:00,10.26,10.26,10.24,10.24,12000.0,10.26,10.26,10.24,10.24,12000.0
2013-01-14 10:05:00,10.23,10.3,10.23,10.27,17200.0,10.23,10.3,10.23,10.27,17200.0
2013-01-14 10:10:00,10.27,10.28,10.26,10.27,14000.0,10.27,10.28,10.26,10.27,14000.0
2013-01-14 10:15:00,10.28,10.3,10.27,10.3,69600.0,10.28,10.3,10.27,10.3,69600.0
2013-01-14 10:20:00,10.3,10.3,10.29,10.29,800.0,10.3,10.3,10.29,10.29,800.0
2013-01-14 10:25:00,10.29,10.3,10.29,10.3,2400.0,10.29,10.3,10.29,10.3,2400.0
2013-01-14 10:30:00,10.3,10.32,10.3,10.32,20000.0,10.3,10.32,10.3,10.32,20000.0
2013-01-14 10:35:00,10.31,10.34,10.31,10.34,8800.0,10.31,10.34,10.31,10.34,8800.0
2013-01-14 10:40:00,10.34,10.38,10.34,10.38,17600.0,10.34,10.38,10.34,10.38,17600.0
2013-01-14 10:45:00,10.38,10.38,10.37,10.38,11600.0,10.38,10.38,10.37,10.38,11600.0
2013-01-14 10:50:00,10.38,10.38,10.36,10.36,8800.0,10.38,10.38,10.36,10.36,8800.0
2013-01-14 10:55:00,10.37,10.37,10.35,10.35,4800.0,10.37,10.37,10.35,10.35,4800.0
2013-01-14 11:00:00,10.36,10.37,10.36,10.36,14000.0,10.36,10.37,10.36,10.36,14000.0
2013-01-14 11:05:00,10.36,10.36,10.33,10.34,6400.0,10.36,10.36,10.33,10.34,6400.0
2013-01-14 11:10:00,10.34,10.35,10.34,10.34,17600.0,10.34,10.35,10.34,10.34,17600.0
2013-01-14 11:15:00,10.34,10.34,10.31,10.31,57600.0,10.34,10.34,10.31,10.31,57600.0
2013-01-14 11:20:00,10.32,10.32,10.31,10.31,8000.0,10.32,10.32,10.31,10.31,8000.0
2013-01-14 11:25:00,10.31,10.33,10.31,10.32,12800.0,10.31,10.33,10.31,10.32,12800.0
2013-01-14 11:30:00,10.32,10.32,10.31,10.32,8800.0,10.32,10.32,10.31,10.32,8800.0
2013-01-14 11:35:00,10.31,10.32,10.31,10.31,6000.0,10.31,10.32,10.31,10.31,6000.0
2013-01-14 11:40:00,10.31,10.33,10.31,10.32,10000.0,10.31,10.33,10.31,10.32,10000.0
2013-01-14 11:45:00,10.32,10.36,10.32,10.36,13200.0,10.32,10.36,10.32,10.36,13200.0
2013-01-14 11:50:00,10.36,10.37,10.35,10.37,11200.0,10.36,10.37,10.35,10.37,11200.0
2013-01-14 11:55:00,10.37,10.37,10.37,10.37,5200.0,10.37,10.37,10.37,10.37,5200.0
2013-01-14 12:00:00,10.37,10.38,10.36,10.37,11200.0,10.37,10.38,10.36,10.37,11200.0
2013-01-14 12:05:00,10.37,10.37,10.36,10.36,7200.0,10.37,10.37,10.36,10.36,7200.0
2013-01-14 12:10:00,10.37,10.38,10.37,10.38,10400.0,10.37,10.38,10.37,10.38,10400.0
2013-01-14 12:15:00,10.39,10.39,10.38,10.38,7600.0,10.39,10.39,10.38,10.38,7600.0
2013-01-14 12:20:00,10.38,10.38,10.37,10.38,8800.0,10.38,10.38,10.37,10.38,8800.0
2013-01-14 12:25:00,10.38,10.38,10.37,10.37,4400.0,10.38,10.38,10.37,10.37,4400.0
2013-01-14 12:30:00,10.37,10.37,10.36,10.36,16000.0,10.37,10.37,10.36,10.36,16000.0
2013-01-14 12:35:00,10.36,10.38,10.36,10.38,11600.0,10.36,10.38,10.36,10.38,11600.0
2013-01-14 12:40:00,10.38,10.38,10.37,10.37,25600.0,10.38,10.38,10.37,10.37,25600.0
2013-01-14 12:45:00,10.37,10.38,10.31,10.32,240800.0,10.37,10.38,10.31,10.32,240800.0
2013-01-14 12:50:00,10.31,10.32,10.3,10.31,38400.0,10.31,10.32,10.3,10.31,38400.0
2013-01-14 12:55:00,10.31,10.32,10.29,10.32,50000.0,10.31,10.32,10.29,10.32,50000.0
2013-01-14 13:00:00,10.32,10.33,10.28,10.29,97600.0,10.32,10.33,10.28,10.29,97600.0
2013-01-14 13:05:00,10.29,10.31,10.26,10.26,83600.0,10.29,10.31,10.26,10.26,83600.0
2013-01-14 13:10:00,10.26,10.29,10.26,10.29,9600.0,10.26,10.29,10.26,10.29,9600.0
2013-01-14 13:15:00,10.3,10.35,10.3,10.31,28000.0,10.3,10.35,10.3,10.31,28000.0
2013-01-14 13:20:00,10.32,10.32,10.3,10.31,14400.0,10.32,10.32,10.3,10.31,14400.0
2013-01-14 13:25:00,10.31,10.32,10.31,10.32,12000.0,10.31,10.32,10.31,10.32,12000.0
2013-01-14 13:30:00,10.31,10.32,10.3,10.31,15200.0,10.31,10.32,10.3,10.31,15200.0
2013-01-14 13:35:00,10.3,10.3,10.3,10.3,6400.0,10.3,10.3,10.3,10.3,6400.0
2013-01-14 13:40:00,10.31,10.31,10.3,10.31,11600.0,10.31,10.31,10.3,10.31,11600.0
2013-01-14 13:45:00,10.3,10.31,10.3,10.3,10000.0,10.3,10.31,10.3,10.3,10000.0
2013-01-14 13:50:00,10.3,10.31,10.3,10.3,6800.0,10.3,10.31,10.3,10.3,6800.0
2013-01-14 13:55:00,10.3,10.3,10.3,10.3,3200.0,10.3,10.3,10.3,10.3,3200.0
2013-01-14 14:00:00,10.3,10.31,10.3,10.31,16800.0,10.3,10.31,10.3,10.31,16800.0
2013-01-14 14:05:00,10.3,10.3,10.29,10.29,10000.0,10.3,10.3,10.29,10.29,10000.0
2013-01-14 14:10:00,10.3,10.3,10.29,10.29,7600.0,10.3,10.3,10.29,10.29,7600.0
2013-01-14 14:15:00,10.29,10.3,10.29,10.3,1600.0,10.29,10.3,10.29,10.3,1600.0
2013-01-14 14:20:00,10.3,10.31,10.29,10.29,13600.0,10.3,10.31,10.29,10.29,13600.0
2013-01-14 14:25:00,10.29,10.3,10.26,10.3,23600.0,10.29,10.3,10.26,10.3,23600.0
2013-01-14 14:30:00,10.3,10.3,10.29,10.29,19600.0,10.3,10.3,10.29,10.29,19600.0
2013-01-14 14:35:00,10.29,10.29,10.28,10.28,18000.0,10.29,10.29,10.28,10.28,18000.0
2013-01-14 14:40:00,10.28,10.28,10.26,10.27,21200.0,10.28,10.28,10.26,10.27,21200.0
2013-01-14 14:45:00,10.28,10.28,10.28,10.28,19200.0,10.28,10.28,10.28,10.28,19200.0
2013-01-14 14:50:00,10.27,10.29,10.27,10.28,72800.0,10.27,10.29,10.27,10.28,72800.0
2013-01-14 14:55:00,10.28,10.28,10.27,10.27,12400.0,10.28,10.28,10.27,10.27,12400.0
2013-01-14 15:00:00,10.27,10.28,10.27,10.27,33600.0,10.27,10.28,10.27,10.27,33600.0
2013-01-14 15:05:00,10.28,10.29,10.27,10.28,49200.0,10.28,10.29,10.27,10.28,49200.0
2013-01-14 15:10:00,10.28,10.28,10.28,10.28,26400.0,10.28,10.28,10.28,10.28,26400.0
2013-01-14 15:15:00,10.28,10.28,10.27,10.28,40000.0,10.28,10.28,10.27,10.28,40000.0
2013-01-14 15:20:00,10.28,10.28,10.27,10.27,27600.0,10.28,10.28,10.27,10.27,27600.0
2013-01-14 15:25:00,10.27,10.28,10.27,10.27,44400.0,10.27,10.28,10.27,10.27,44400.0
2013-01-14 15:30:00,10.27,10.28,10.27,10.28,87200.0,10.27,10.28,10.27,10.28,87200.0
2013-01-14 15:35:00,10.28,10.28,10.27,10.27,64800.0,10.28,10.28,10.27,10.27,64800.0
2013-01-14 15:40:00,10.27,10.28,10.27,10.27,62400.0,10.27,10.28,10.27,10.27,62400.0
2013-01-14 15:45:00,10.28,10.29,10.27,10.27,66400.0,10.28,10.29,10.27,10.27,66400.0
2013-01-14 15:50:00,10.27,10.28,10.26,10.27,74000.0,10.27,10.28,10.26,10.27,74000.0
2013-01-14 15:55:00,10.27,10.27,10.25,10.27,110400.0,10.27,10.27,10.25,10.27,110400.0
2013-01-15 09:30:00,10.22,10.22,10.19,10.21,20400.0,10.22,10.22,10.19,10.21,20400.0
2013-01-15 09:35:00,10.21,10.21,10.14,10.18,20000.0,10.21,10.21,10.14,10.18,20000.0
2013-01-15 09:40:00,10.22,10.23,10.21,10.22,3600.0,10.22,10.23,10.21,10.22,3600.0
2013-01-15 09:45:00,10.22,10.25,10.22,10.24,4400.0,10.22,10.25,10.22,10.24,4400.0
2013-01-15 09:50:00,10.25,10.28,10.25,10.27,6400.0,10.25,10.28,10.25,10.27,6400.0
2013-01-15 09:55:00,10.28,10.33,10.28,10.32,21600.0,10.28,10.33,10.28,10.32,21600.0
2013-01-15 10:00:00,10.34,10.34,10.31,10.33,3600.0,10.34,10.34,10.31,10.33,3600.0
2013-01-15 10:05:00,10.33,10.33,10.28,10.3,15600.0,10.33,10.33,10.28,10.3,15600.0
2013-01-15 10:10:00,10.3,10.3,10.29,10.3,6800.0,10.3,10.3,10.29,10.3,6800.0
2013-01-15 10:15:00,10.3,10.34,10.26,10.26,257600.0,10.3,10.34,10.26,10.26,257600.0
2013-01-15 10:20:00,10.26,10.28,10.26,10.28,218800.0,10.26,10.28,10.26,10.28,218800.0
2013-01-15 10:25:00,10.28,10.31,10.27,10.31,162800.0,10.28,10.31,10.27,10.31,162800.0
2013-01-15 10:30:00,10.3,10.33,10.3,10.32,63200.0,10.3,10.33,10.3,10.32,63200.0
2013-01-15 10:35:00,10.33,10.34,10.32,10.33,16400.0,10.33,10.34,10.32,10.33,16400.0
2013-01-15 10:40:00,10.33,10.36,10.31,10.35,233600.0,10.33,10.36,10.31,10.35,233600.0
2013-01-15 10:45:00,10.35,10.42,10.35,10.4,222800.0,10.35,10.42,10.35,10.4,222800.0
2013-01-15 10:50:00,10.4,10.47,10.4,10.47,57600.0,10.4,10.47,10.4,10.47,57600.0
2013-01-15 10:55:00,10.47,10.5,10.45,10.49,98400.0,10.47,10.5,10.45,10.49,98400.0
2013-01-15 11:00:00,10.49,10.5,10.47,10.49,118800.0,10.49,10.5,10.47,10.49,118800.0
2013-01-15 11:05:00,10.49,10.5,10.49,10.5,93600.0,10.49,10.5,10.49,10.5,93600.0
2013-01-15 11:10:00,10.5,10.66,10.49,10.6,473600.0,10.5,10.66,10.49,10.6,473600.0
2013-01-15 11:15:00,10.6,10.6,10.53,10.55,43600.0,10.6,10.6,10.53,10.55,43600.0
2013-01-15 11:20:00,10.55,10.61,10.55,10.61,60800.0,10.55,10.61,10.55,10.61,60800.0
2013-01-15 11:25:00,10.62,10.63,10.55,10.57,72000.0,10.62,10.63,10.55,10.57,72000.0
2013-01-15 11:30:00,10.58,10.63,10.57,10.62,91600.0,10.58,10.63,10.57,10.62,91600.0
2013-01-15 11:35:00,10.62,10.73,10.62,10.66,190400.0,10.62,10.73,10.62,10.66,190400.0
2013-01-15 11:40:00,10.65,10.67,10.64,10.65,31600.0,10.65,10.67,10.64,10.65,31600.0
2013-01-15 11:45:00,10.65,10.74,10.64,10.72,42000.0,10.65,10.74,10.64,10.72,42000.0
2013-01-15 11:50:00,10.74,10.76,10.71,10.75,74800.0,10.74,10.76,10.71,10.75,74800.0
2013-01-15 11:55:00,10.75,10.75,10.63,10.63,108000.0,10.75,10.75,10.63,10.63,108000.0
2013-01-15 12:00:00,10.63,10.64,10.62,10.62,27600.0,10.63,10.64,10.62,10.62,27600.0
2013-01-15 12:05:00,10.61,10.61,10.54,10.57,57200.0,10.61,10.61,10.54,10.57,57200.0
2013-01-15 12:10:00,10.57,10.61,10.57,10.6,84000.0,10.57,10.61,10.57,10.6,84000.0
2013-01-15 12:15:00,10.61,10.63,10.55,10.58,85600.0,10.61,10.63,10.55,10.58,85600.0
2013-01-15 12:20:00,10.58,10.58,10.55,10.56,34800.0,10.58,10.58,10.55,10.56,34800.0
2013-01-15 12:25:00,10.56,10.58,10.56,10.56,32000.0,10.56,10.58,10.56,10.56,32000.0
2013-01-15 12:30:00,10.56,10.57,10.55,10.57,18400.0,10.56,10.57,10.55,10.57,18400.0
2013-01-15 12:35:00,10.57,10.57,10.51,10.51,31200.0,10.57,10.57,10.51,10.51,31200.0
2013-01-15 12:40:00,10.5,10.51,10.49,10.51,64800.0,10.5,10.51,10.49,10.51,64800.0
2013-01-15 12:45:00,10.51,10.51,10.5,10.51,13200.0,10.51,10.51,10.5,10.51,13200.0
2013-01-15 12:50:00,10.51,10.51,10.51,10.51,8800.0,10.51,10.51,10.51,10.51,8800.0
2013-01-15 12:55:00,10.51,10.54,10.51,10.51,13600.0,10.51,10.54,10.51,10.51,13600.0
2013-01-15 13:00:00,10.51,10.52,10.51,10.52,11200.0,10.51,10.52,10.51,10.52,11200.0
2013-01-15 13:05:00,10.52,10.54,10.51,10.53,34400.0,10.52,10.54,10.51,10.53,34400.0
2013-01-15 13:10:00,10.54,10.56,10.53,10.56,80800.0,10.54,10.56,10.53,10.56,80800.0
2013-01-15 13:15:00,10.56,10.56,10.56,10.56,34400.0,10.56,10.56,10.56,10.56,34400.0
2013-01-15 13:20:00,10.56,10.59,10.56,10.59,26000.0,10.56,10.59,10.56,10.59,26000.0
2013-01-15 13:25:00,10.59,10.61,10.59,10.61,14800.0,10.59,10.61,10.59,10.61,14800.0
2013-01-15 13:30:00,10.61,10.61,10.56,10.57,35200.0,10.61,10.61,10.56,10.57,35200.0
2013-01-15 13:35:00,10.57,10.59,10.57,10.59,16400.0,10.57,10.59,10.57,10.59,16400.0
2013-01-15 13:40:00,10.59,10.59,10.57,10.58,56400.0,10.59,10.59,10.57,10.58,56400.0
2013-01-15 13:45:00,10.58,10.58,10.54,10.56,37600.0,10.58,10.58,10.54,10.56,37600.0
2013-01-15 13:50:00,10.56,10.57,10.55,10.56,22800.0,10.56,10.57,10.55,10.56,22800.0
2013-01-15 13:55:00,10.56,10.56,10.53,10.54,19600.0,10.56,10.56,10.53,10.54,19600.0
2013-01-15 14:00:00,10.53,10.54,10.53,10.54,18400.0,10.53,10.54,10.53,10.54,18400.0
2013-01-15 14:05:00,10.54,10.54,10.49,10.49,63600.0,10.54,10.54,10.49,10.49,63600.0
2013-01-15 14:10:00,10.49,10.5,10.47,10.49,94400.0,10.49,10.5,10.47,10.49,94400.0
2013-01-15 14:15:00,10.49,10.49,10.49,10.49,37200.0,10.49,10.49,10.49,10.49,37200.0
2013-01-15 14:20:00,10.49,10.49,10.47,10.47,29600.0,10.49,10.49,10.47,10.47,29600.0
2013-01-15 14:25:00,10.47,10.48,10.47,10.48,18400.0,10.47,10.48,10.47,10.48,18400.0
2013-01-15 14:30:00,10.48,10.49,10.47,10.48,36400.0,10.48,10.49,10.47,10.48,36400.0
2013-01-15 14:35:00,10.48,10.5,10.47,10.5,130000.0,10.48,10.5,10.47,10.5,130000.0
2013-01-15 14:40:00,10.49,10.62,10.49,10.61,57200.0,10.49,10.62,10.49,10.61,57200.0
2013-01-15 14:45:00,10.61,10.61,10.59,10.59,14800.0,10.61,10.61,10.59,10.59,14800.0
2013-01-15 14:50:00,10.59,10.6,10.56,10.56,20000.0,10.59,10.6,10.56,10.56,20000.0
2013-01-15 14:55:00,10.56,10.57,10.54,10.55,39600.0,10.56,10.57,10.54,10.55,39600.0
2013-01-15 15:00:00,10.55,10.58,10.55,10.56,142400.0,10.55,10.58,10.55,10.56,142400.0
2013-01-15 15:05:00,10.56,10.59,10.55,10.56,61600.0,10.56,10.59,10.55,10.56,61600.0
2013-01-15 15:10:00,10.56,10.57,10.53,10.56,60400.0,10.56,10.57,10.53,10.56,60400.0
2013-01-15 15:15:00,10.55,10.55,10.51,10.51,56800.0,10.55,10.55,10.51,10.51,56800.0
2013-01-15 15:20:00,10.52,10.53,10.5,10.53,74800.0,10.52,10.53,10.5,10.53,74800.0
2013-01-15 15:25:00,10.54,10.56,10.52,10.53,45200.0,10.54,10.56,10.52,10.53,45200.0
2013-01-15 15:30:00,10.53,10.54,10.52,10.52,52800.0,10.53,10.54,10.52,10.52,52800.0
2013-01-15 15:35:00,10.52,10.54,10.51,10.53,89600.0,10.52,10.54,10.51,10.53,89600.0
2013-01-15 15:40:00,10.54,10.56,10.52,10.54,116400.0,10.54,10.56,10.52,10.54,116400.0
2013-01-15 15:45:00,10.55,10.56,10.51,10.54,91200.0,10.55,10.56,10.51,10.54,91200.0
2013-01-15 15:50:00,10.54,10.56,10.52,10.55,124000.0,10.54,10.56,10.52,10.55,124000.0
2013-01-15 15:55:00,10.55,10.56,10.5,10.5,151200.0,10.55,10.56,10.5,10.5,151200.0
2013-01-16 09:30:00,10.5,10.56,10.49,10.53,56000.0,10.5,10.56,10.49,10.53,56000.0
2013-01-16 09:35:00,10.52,10.53,10.49,10.5,63200.0,10.52,10.53,10.49,10.5,63200.0
2013-01-16 09:40:00,10.5,10.51,10.49,10.5,60400.0,10.5,10.51,10.49,10.5,60400.0
2013-01-16 09:45:00,10.5,10.5,10.49,10.49,65600.0,10.5,10.5,10.49,10.49,65600.0
2013-01-16 09:50:00,10.5,10.5,10.48,10.49,27200.0,10.5,10.5,10.48,10.49,27200.0
2013-01-16 09:55:00,10.5,10.5,10.48,10.49,24000.0,10.5,10.5,10.48,10.49,24000.0
2013-01-16 10:00:00,10.49,10.5,10.48,10.5,48000.0,10.49,10.5,10.48,10.5,48000.0
2013-01-16 10:05:00,10.5,10.5,10.49,10.49,8800.0,10.5,10.5,10.49,10.49,8800.0
2013-01-16 10:10:00,10.49,10.49,10.45,10.45,26000.0,10.49,10.49,10.45,10.45,26000.0
2013-01-16 10:15:00,10.44,10.44,10.42,10.43,22000.0,10.44,10.44,10.42,10.43,22000.0
2013-01-16 10:20:00,10.43,10.44,10.41,10.41,22400.0,10.43,10.44,10.41,10.41,22400.0
2013-01-16 10:25:00,10.41,10.44,10.41,10.44,24000.0,10.41,10.44,10.41,10.44,24000.0
2013-01-16 10:30:00,10.44,10.44,10.43,10.43,14800.0,10.44,10.44,10.43,10.43,14800.0
2013-01-16 10:35:00,10.42,10.42,10.4,10.4,5200.0,10.42,10.42,10.4,10.4,5200.0
2013-01-16 10:40:00,10.4,10.41,10.4,10.4,3600.0,10.4,10.41,10.4,10.4,3600.0
2013-01-16 10:45:00,10.41,10.42,10.4,10.41,6800.0,10.41,10.42,10.4,10.41,6800.0
2013-01-16 10:50:00,10.42,10.45,10.42,10.44,26400.0,10.42,10.45,10.42,10.44,26400.0
2013-01-16 10:55:00,10.44,10.46,10.44,10.45,7600.0,10.44,10.46,10.44,10.45,7600.0
2013-01-16 11:00:00,10.45,10.46,10.45,10.46,13600.0,10.45,10.46,10.45,10.46,13600.0
2013-01-16 11:05:00,10.46,10.51,10.46,10.5,74800.0,10.46,10.51,10.46,10.5,74800.0
2013-01-16 11:10:00,10.5,10.52,10.5,10.51,75600.0,10.5,10.52,10.5,10.51,75600.0
2013-01-16 11:15:00,10.51,10.56,10.51,10.56,19600.0,10.51,10.56,10.51,10.56,19600.0
2013-01-16 11:20:00,10.55,10.6,10.55,10.6,12000.0,10.55,10.6,10.55,10.6,12000.0
2013-01-16 11:25:00,10.6,10.61,10.6,10.6,14000.0,10.6,10.61,10.6,10.6,14000.0
2013-01-16 11:30:00,10.59,10.6,10.59,10.59,12000.0,10.59,10.6,10.59,10.59,12000.0
2013-01-16 11:35:00,10.6,10.63,10.6,10.62,12400.0,10.6,10.63,10.6,10.62,12400.0
2013-01-16 11:40:00,10.61,10.61,10.58,10.58,7200.0,10.61,10.61,10.58,10.58,7200.0
2013-01-16 11:45:00,10.58,10.59,10.57,10.58,10400.0,10.58,10.59,10.57,10.58,10400.0
2013-01-16 11:50:00,10.58,10.58,10.55,10.56,11600.0,10.58,10.58,10.55,10.56,11600.0
2013-01-16 11:55:00,10.55,10.57,10.55,10.57,12400.0,10.55,10.57,10.55,10.57,12400.0
2013-01-16 12:00:00,10.57,10.58,10.56,10.58,10800.0,10.57,10.58,10.56,10.58,10800.0
2013-01-16 12:05:00,10.58,10.59,10.57,10.59,9600.0,10.58,10.59,10.57,10.59,9600.0
2013-01-16 12:10:00,10.59,10.59,10.58,10.59,2400.0,10.59,10.59,10.58,10.59,2400.0
2013-01-16 12:15:00,10.59,10.6,10.59,10.59,10800.0,10.59,10.6,10.59,10.59,10800.0
2013-01-16 12:20:00,10.59,10.6,10.59,10.59,6400.0,10.59,10.6,10.59,10.59,6400.0
2013-01-16 12:25:00,10.58,10.58,10.56,10.57,12000.0,10.58,10.58,10.56,10.57,12000.0
2013-01-16 12:30:00,10.58,10.58,10.57,10.57,4800.0,10.58,10.58,10.57,10.57,4800.0
2013-01-16 12:35:00,10.58,10.58,10.57,10.58,2800.0,10.58,10.58,10.57,10.58,2800.0
2013-01-16 12:40:00,10.58,10.58,10.56,10.56,8400.0,10.58,10.58,10.56,10.56,8400.0
2013-01-16 12:45:00,10.56,10.56,10.56,10.56,3600.0,10.56,10.56,10.56,10.56,3600.0
2013-01-16 12:50:00,10.56,10.56,10.55,10.56,14000.0,10.56,10.56,10.55,10.56,14000.0
2013-01-16 12:55:00,10.55,10.56,10.55,10.56,18400.0,10.55,10.56,10.55,10.56,18400.0
2013-01-16 13:00:00,10.56,10.58,10.55,10.58,12000.0,10.56,10.58,10.55,10.58,12000.0
2013-01-16 13:05:00,10.58,10.59,10.58,10.59,5200.0,10.58,10.59,10.58,10.59,5200.0
2013-01-16 13:10:00,10.59,10.6,10.58,10.6,13600.0,10.59,10.6,10.58,10.6,13600.0
2013-01-16 13:15:00,10.6,10.61,10.6,10.6,5600.0,10.6,10.61,10.6,10.6,5600.0
2013-01-16 13:20:00,10.61,10.61,10.59,10.59,5200.0,10.61,10.61,10.59,10.59,5200.0
2013-01-16 13:25:00,10.6,10.6,10.59,10.59,6800.0,10.6,10.6,10.59,10.59,6800.0
2013-01-16 13:30:00,10.59,10.59,10.58,10.59,12800.0,10.59,10.59,10.58,10.59,12800.0
2013-01-16 13:35:00,10.59,10.6,10.59,10.59,2800.0,10.59,10.6,10.59,10.59,2800.0
2013-01-16 13:40:00,10.6,10.61,10.6,10.61,5200.0,10.6,10.61,10.6,10.61,5200.0
2013-01-16 13:45:00,10.6,10.6,10.58,10.58,8400.0,10.6,10.6,10.58,10.58,8400.0
2013-01-16 13:50:00,10.59,10.59,10.57,10.57,7200.0,10.59,10.59,10.57,10.57,7200.0
2013-01-16 13:55:00,10.57,10.59,10.57,10.59,7600.0,10.57,10.59,10.57,10.59,7600.0
2013-01-16 14:00:00,10.59,10.61,10.59,10.61,7200.0,10.59,10.61,10.59,10.61,7200.0
2013-01-16 14:05:00,10.61,10.62,10.6,10.62,30800.0,10.61,10.62,10.6,10.62,30800.0
2013-01-16 14:10:00,10.62,10.62,10.61,10.62,24400.0,10.62,10.62,10.61,10.62,24400.0
2013-01-16 14:15:00,10.62,10.62,10.61,10.61,2800.0,10.62,10.62,10.61,10.61,2800.0
2013-01-16 14:20:00,10.62,10.63,10.62,10.62,6800.0,10.62,10.63,10.62,10.62,6800.0
2013-01-16 14:25:00,10.63,10.63,10.62,10.62,10000.0,10.63,10.63,10.62,10.62,10000.0
2013-01-16 14:30:00,10.63,10.63,10.61,10.61,10000.0,10.63,10.63,10.61,10.61,10000.0
2013-01-16 14:35:00,10.62,10.63,10.6,10.62,26400.0,10.62,10.63,10.6,10.62,26400.0
2013-01-16 14:40:00,10.62,10.62,10.61,10.61,2400.0,10.62,10.62,10.61,10.61,2400.0
2013-01-16 14:45:00,10.61,10.62,10.61,10.61,8400.0,10.61,10.62,10.61,10.61,8400.0
2013-01-16 14:50:00,10.6,10.6,10.58,10.59,17200.0,10.6,10.6,10.58,10.59,17200.0
2013-01-16 14:55:00,10.59,10.6,10.58,10.59,14800.0,10.59,10.6,10.58,10.59,14800.0
2013-01-16 15:00:00,10.59,10.59,10.58,10.59,16000.0,10.59,10.59,10.58,10.59,16000.0
2013-01-16 15:05:00,10.59,10.6,10.59,10.59,14400.0,10.59,10.6,10.59,10.59,14400.0
2013-01-16 15:10:00,10.59,10.59,10.58,10.59,16800.0,10.59,10.59,10.58,10.59,16800.0
2013-01-16 15:15:00,10.59,10.6,10.58,10.59,14000.0,10.59,10.6,10.58,10.59,14000.0
2013-01-16 15:20:00,10.59,10.6,10.58,10.58,24400.0,10.59,10.6,10.58,10.58,24400.0
2013-01-16 15:25:00,10.58,10.6,10.58,10.6,19600.0,10.58,10.6,10.58,10.6,19600.0
2013-01-16 15:30:00,10.59,10.6,10.59,10.6,46000.0,10.59,10.6,10.59,10.6,46000.0
2013-01-16 15:35:00,10.6,10.61,10.6,10.61,27600.0,10.6,10.61,10.6,10.61,27600.0
2013-01-16 15:40:00,10.61,10.61,10.59,10.59,48800.0,10.61,10.61,10.59,10.59,48800.0
2013-01-16 15:45:00,10.59,10.59,10.58,10.59,52000.0,10.59,10.59,10.58,10.59,52000.0
2013-01-16 15:50:00,10.59,10.59,10.58,10.58,66400.0,10.59,10.59,10.58,10.58,66400.0
2013-01-16 15:55:00,10.59,10.6,10.58,10.58,111200.0,10.59,10.6,10.58,10.58,111200.0
2013-01-17 09:30:00,10.58,10.58,10.47,10.51,57200.0,10.58,10.58,10.47,10.51,57200.0
2013-01-17 09:35:00,10.52,10.53,10.52,10.53,18400.0,10.52,10.53,10.52,10.53,18400.0
2013-01-17 09:40:00,10.54,10.55,10.54,10.55,11200.0,10.54,10.55,10.54,10.55,11200.0
2013-01-17 09:45:00,10.55,10.56,10.54,10.56,12400.0,10.55,10.56,10.54,10.56,12400.0
2013-01-17 09:50:00,10.56,10.59,10.56,10.59,32400.0,10.56,10.59,10.56,10.59,32400.0
2013-01-17 09:55:00,10.59,10.59,10.54,10.54,44800.0,10.59,10.59,10.54,10.54,44800.0
2013-01-17 10:00:00,10.54,10.56,10.5,10.53,18000.0,10.54,10.56,10.5,10.53,18000.0
2013-01-17 10:05:00,10.53,10.54,10.51,10.53,24400.0,10.53,10.54,10.51,10.53,24400.0
2013-01-17 10:10:00,10.53,10.54,10.51,10.53,31600.0,10.53,10.54,10.51,10.53,31600.0
2013-01-17 10:15:00,10.54,10.54,10.52,10.53,20400.0,10.54,10.54,10.52,10.53,20400.0
2013-01-17 10:20:00,10.54,10.56,10.53,10.56,12400.0,10.54,10.56,10.53,10.56,12400.0
2013-01-17 10:25:00,10.55,10.55,10.53,10.55,22400.0,10.55,10.55,10.53,10.55,22400.0
2013-01-17 10:30:00,10.55,10.55,10.53,10.54,50000.0,10.55,10.55,10.53,10.54,50000.0
2013-01-17 10:35:00,10.54,10.55,10.53,10.54,148000.0,10.54,10.55,10.53,10.54,148000.0
2013-01-17 10:40:00,10.53,10.54,10.51,10.52,47200.0,10.53,10.54,10.51,10.52,47200.0
2013-01-17 10:45:00,10.52,10.52,10.51,10.52,20000.0,10.52,10.52,10.51,10.52,20000.0
2013-01-17 10:50:00,10.53,10.53,10.51,10.53,14000.0,10.53,10.53,10.51,10.53,14000.0
2013-01-17 10:55:00,10.52,10.52,10.52,10.52,9200.0,10.52,10.52,10.52,10.52,9200.0
2013-01-17 11:00:00,10.52,10.52,10.49,10.52,45600.0,10.52,10.52,10.49,10.52,45600.0
2013-01-17 11:05:00,10.52,10.53,10.52,10.53,10000.0,10.52,10.53,10.52,10.53,10000.0
2013-01-17 11:10:00,10.53,10.53,10.5,10.51,20400.0,10.53,10.53,10.5,10.51,20400.0
2013-01-17 11:15:00,10.52,10.55,10.51,10.53,154800.0,10.52,10.55,10.51,10.53,154800.0
2013-01-17 11:20:00,10.53,10.55,10.52,10.54,75200.0,10.53,10.55,10.52,10.54,75200.0
2013-01-17 11:25:00,10.54,10.56,10.54,10.55,20800.0,10.54,10.56,10.54,10.55,20800.0
2013-01-17 11:30:00,10.56,10.56,10.55,10.56,11200.0,10.56,10.56,10.55,10.56,11200.0
2013-01-17 11:35:00,10.56,10.56,10.56,10.56,18800.0,10.56,10.56,10.56,10.56,18800.0
2013-01-17 11:40:00,10.56,10.59,10.56,10.59,18400.0,10.56,10.59,10.56,10.59,18400.0
2013-01-17 11:45:00,10.59,10.63,10.59,10.63,20400.0,10.59,10.63,10.59,10.63,20400.0
2013-01-17 11:50:00,10.63,10.64,10.61,10.61,15200.0,10.63,10.64,10.61,10.61,15200.0
2013-01-17 11:55:00,10.61,10.62,10.59,10.62,68800.0,10.61,10.62,10.59,10.62,68800.0
2013-01-17 12:00:00,10.61,10.62,10.6,10.62,19600.0,10.61,10.62,10.6,10.62,19600.0
2013-01-17 12:05:00,10.62,10.62,10.61,10.61,9600.0,10.62,10.62,10.61,10.61,9600.0
2013-01-17 12:10:00,10.62,10.62,10.62,10.62,8800.0,10.62,10.62,10.62,10.62,8800.0
2013-01-17 12:15:00,10.62,10.62,10.62,10.62,13200.0,10.62,10.62,10.62,10.62,13200.0
2013-01-17 12:20:00,10.62,10.62,10.61,10.62,22400.0,10.62,10.62,10.61,10.62,22400.0
2013-01-17 12:25:00,10.62,10.63,10.62,10.62,8000.0,10.62,10.63,10.62,10.62,8000.0
2013-01-17 12:30:00,10.62,10.63,10.61,10.61,18400.0,10.62,10.63,10.61,10.61,18400.0
2013-01-17 12:35:00,10.62,10.62,10.61,10.62,6400.0,10.62,10.62,10.61,10.62,6400.0
2013-01-17 12:40:00,10.62,10.62,10.59,10.6,9200.0,10.62,10.62,10.59,10.6,9200.0
2013-01-17 12:45:00,10.6,10.6,10.59,10.6,10400.0,10.6,10.6,10.59,10.6,10400.0
2013-01-17 12:50:00,10.6,10.61,10.59,10.61,16400.0,10.6,10.61,10.59,10.61,16400.0
2013-01-17 12:55:00,10.6,10.6,10.59,10.6,4400.0,10.6,10.6,10.59,10.6,4400.0
2013-01-17 13:00:00,10.6,10.61,10.6,10.61,10000.0,10.6,10.61,10.6,10.61,10000.0
2013-01-17 13:05:00,10.61,10.62,10.61,10.61,16000.0,10.61,10.62,10.61,10.61,16000.0
2013-01-17 13:10:00,10.61,10.61,10.61,10.61,8400.0,10.61,10.61,10.61,10.61,8400.0
2013-01-17 13:15:00,10.61,10.61,10.6,10.6,9200.0,10.61,10.61,10.6,10.6,9200.0
2013-01-17 13:20:00,10.6,10.61,10.6,10.6,5200.0,10.6,10.61,10.6,10.6,5200.0
2013-01-17 13:25:00,10.6,10.6,10.59,10.6,13200.0,10.6,10.6,10.59,10.6,13200.0
2013-01-17 13:30:00,10.6,10.6,10.6,10.6,7200.0,10.6,10.6,10.6,10.6,7200.0
2013-01-17 13:35:00,10.6,10.61,10.6,10.61,12400.0,10.6,10.61,10.6,10.61,12400.0
2013-01-17 13:40:00,10.61,10.61,10.61,10.61,4800.0,10.61,10.61,10.61,10.61,4800.0
2013-01-17 13:45:00,10.61,10.61,10.61,10.61,15600.0,10.61,10.61,10.61,10.61,15600.0
2013-01-17 13:50:00,10.62,10.62,10.61,10.62,81600.0,10.62,10.62,10.61,10.62,81600.0
2013-01-17 13:55:00,10.62,10.63,10.62,10.62,13600.0,10.62,10.63,10.62,10.62,13600.0
2013-01-17 14:00:00,10.62,10.63,10.62,10.63,42800.0,10.62,10.63,10.62,10.63,42800.0
2013-01-17 14:05:00,10.62,10.63,10.62,10.63,13600.0,10.62,10.63,10.62,10.63,13600.0
2013-01-17 14:10:00,10.63,10.63,10.63,10.63,14800.0,10.63,10.63,10.63,10.63,14800.0
2013-01-17 14:15:00,10.63,10.67,10.63,10.67,20800.0,10.63,10.67,10.63,10.67,20800.0
2013-01-17 14:20:00,10.67,10.69,10.67,10.69,23600.0,10.67,10.69,10.67,10.69,23600.0
2013-01-17 14:25:00,10.68,10.68,10.66,10.66,11600.0,10.68,10.68,10.66,10.66,11600.0
2013-01-17 14:30:00,10.66,10.66,10.64,10.64,13600.0,10.66,10.66,10.64,10.64,13600.0
2013-01-17 14:35:00,10.64,10.64,10.61,10.63,29600.0,10.64,10.64,10.61,10.63,29600.0
2013-01-17 14:40:00,10.63,10.63,10.62,10.62,18800.0,10.63,10.63,10.62,10.62,18800.0
2013-01-17 14:45:00,10.62,10.62,10.61,10.62,17200.0,10.62,10.62,10.61,10.62,17200.0
2013-01-17 14:50:00,10.63,10.63,10.62,10.63,15200.0,10.63,10.63,10.62,10.63,15200.0
2013-01-17 14:55:00,10.63,10.63,10.62,10.63,22000.0,10.63,10.63,10.62,10.63,22000.0
2013-01-17 15:00:00,10.63,10.63,10.62,10.63,20400.0,10.63,10.63,10.62,10.63,20400.0
2013-01-17 15:05:00,10.63,10.63,10.62,10.62,24800.0,10.63,10.63,10.62,10.62,24800.0
2013-01-17 15:10:00,10.62,10.63,10.62,10.63,22000.0,10.62,10.63,10.62,10.63,22000.0
2013-01-17 15:15:00,10.63,10.64,10.63,10.63,30800.0,10.63,10.64,10.63,10.63,30800.0
2013-01-17 15:20:00,10.63,10.64,10.63,10.63,17600.0,10.63,10.64,10.63,10.63,17600.0
2013-01-17 15:25:00,10.63,10.64,10.63,10.64,26000.0,10.63,10.64,10.63,10.64,26000.0
2013-01-17 15:30:00,10.64,10.66,10.64,10.66,57200.0,10.64,10.66,10.64,10.66,57200.0
2013-01-17 15:35:00,10.65,10.68,10.65,10.68,26400.0,10.65,10.68,10.65,10.68,26400.0
2013-01-17 15:40:00,10.68,10.69,10.68,10.69,28400.0,10.68,10.69,10.68,10.69,28400.0
2013-01-17 15:45:00,10.7,10.7,10.68,10.69,43600.0,10.7,10.7,10.68,10.69,43600.0
2013-01-17 15:50:00,10.68,10.69,10.68,10.68,41200.0,10.68,10.69,10.68,10.68,41200.0
2013-01-17 15:55:00,10.68,10.69,10.67,10.67,82000.0,10.68,10.69,10.67,10.67,82000.0
2013-01-18 09:30:00,10.68,10.81,10.67,10.81,130800.0,10.68,10.81,10.67,10.81,130800.0
2013-01-18 09:35:00,10.8,10.8,10.77,10.8,34800.0,10.8,10.8,10.77,10.8,34800.0
2013-01-18 09:40:00,10.79,10.79,10.72,10.75,40000.0,10.79,10.79,10.72,10.75,40000.0
2013-01-18 09:45:00,10.75,10.75,10.69,10.69,16000.0,10.75,10.75,10.69,10.69,16000.0
2013-01-18 09:50:00,10.7,10.77,10.7,10.75,19600.0,10.7,10.77,10.7,10.75,19600.0
2013-01-18 09:55:00,10.75,10.76,10.74,10.74,9200.0,10.75,10.76,10.74,10.74,9200.0
2013-01-18 10:00:00,10.73,10.74,10.7,10.7,19200.0,10.73,10.74,10.7,10.7,19200.0
2013-01-18 10:05:00,10.69,10.69,10.66,10.68,14800.0,10.69,10.69,10.66,10.68,14800.0
2013-01-18 10:10:00,10.67,10.68,10.65,10.66,14000.0,10.67,10.68,10.65,10.66,14000.0
2013-01-18 10:15:00,10.66,10.68,10.65,10.67,16000.0,10.66,10.68,10.65,10.67,16000.0
2013-01-18 10:20:00,10.67,10.68,10.66,10.66,22000.0,10.67,10.68,10.66,10.66,22000.0
2013-01-18 10:25:00,10.66,10.66,10.63,10.65,12800.0,10.66,10.66,10.63,10.65,12800.0
2013-01-18 10:30:00,10.65,10.69,10.65,10.69,22000.0,10.65,10.69,10.65,10.69,22000.0
2013-01-18 10:35:00,10.69,10.69,10.68,10.69,28000.0,10.69,10.69,10.68,10.69,28000.0
2013-01-18 10:40:00,10.69,10.71,10.69,10.7,10400.0,10.69,10.71,10.69,10.7,10400.0
2013-01-18 10:45:00,10.7,10.71,10.7,10.71,6400.0,10.7,10.71,10.7,10.71,6400.0
2013-01-18 10:50:00,10.71,10.74,10.7,10.72,12000.0,10.71,10.74,10.7,10.72,12000.0
2013-01-18 10:55:00,10.72,10.72,10.71,10.72,1600.0,10.72,10.72,10.71,10.72,1600.0
2013-01-18 11:00:00,10.71,10.71,10.68,10.68,10400.0,10.71,10.71,10.68,10.68,10400.0
2013-01-18 11:05:00,10.68,10.69,10.67,10.67,9200.0,10.68,10.69,10.67,10.67,9200.0
2013-01-18 11:10:00,10.67,10.67,10.64,10.64,10800.0,10.67,10.67,10.64,10.64,10800.0
2013-01-18 11:15:00,10.64,10.7,10.64,10.68,32800.0,10.64,10.7,10.64,10.68,32800.0
2013-01-18 11:20:00,10.68,10.72,10.68,10.72,28400.0,10.68,10.72,10.68,10.72,28400.0
2013-01-18 11:25:00,10.72,10.73,10.72,10.73,6000.0,10.72,10.73,10.72,10.73,6000.0
2013-01-18 11:30:00,10.72,10.72,10.72,10.72,1600.0,10.72,10.72,10.72,10.72,1600.0
2013-01-18 11:35:00,10.72,10.73,10.72,10.73,4800.0,10.72,10.73,10.72,10.73,4800.0
2013-01-18 11:40:00,10.73,10.77,10.73,10.76,16000.0,10.73,10.77,10.73,10.76,16000.0
2013-01-18 11:45:00,10.76,10.76,10.74,10.76,13200.0,10.76,10.76,10.74,10.76,13200.0
2013-01-18 11:50:00,10.77,10.79,10.77,10.79,8000.0,10.77,10.79,10.77,10.79,8000.0
2013-01-18 11:55:00,10.79,10.79,10.79,10.79,3600.0,10.79,10.79,10.79,10.79,3600.0
2013-01-18 12:00:00,10.79,10.79,10.76,10.77,14000.0,10.79,10.79,10.76,10.77,14000.0
2013-01-18 12:05:00,10.77,10.77,10.74,10.77,67200.0,10.77,10.77,10.74,10.77,67200.0
2013-01-18 12:10:00,10.78,10.8,10.77,10.8,68400.0,10.78,10.8,10.77,10.8,68400.0
2013-01-18 12:15:00,10.8,10.8,10.78,10.78,8400.0,10.8,10.8,10.78,10.78,8400.0
2013-01-18 12:20:00,10.78,10.78,10.75,10.76,9600.0,10.78,10.78,10.75,10.76,9600.0
2013-01-18 12:25:00,10.75,10.75,10.74,10.75,12800.0,10.75,10.75,10.74,10.75,12800.0
2013-01-18 12:30:00,10.75,10.78,10.75,10.78,10400.0,10.75,10.78,10.75,10.78,10400.0
2013-01-18 12:35:00,10.76,10.8,10.75,10.79,27200.0,10.76,10.8,10.75,10.79,27200.0
2013-01-18 12:40:00,10.8,10.81,10.79,10.8,12000.0,10.8,10.81,10.79,10.8,12000.0
2013-01-18 12:45:00,10.8,10.8,10.78,10.78,13600.0,10.8,10.8,10.78,10.78,13600.0
2013-01-18 12:50:00,10.78,10.81,10.78,10.81,10400.0,10.78,10.81,10.78,10.81,10400.0
2013-01-18 12:55:00,10.8,10.8,10.79,10.79,4800.0,10.8,10.8,10.79,10.79,4800.0
2013-01-18 13:00:00,10.79,10.81,10.79,10.81,12000.0,10.79,10.81,10.79,10.81,12000.0
2013-01-18 13:05:00,10.81,10.81,10.8,10.81,4400.0,10.81,10.81,10.8,10.81,4400.0
2013-01-18 13:10:00,10.81,10.81,10.8,10.81,8800.0,10.81,10.81,10.8,10.81,8800.0
2013-01-18 13:15:00,10.81,10.81,10.8,10.81,5200.0,10.81,10.81,10.8,10.81,5200.0
2013-01-18 13:20:00,10.81,10.81,10.77,10.77,13600.0,10.81,10.81,10.77,10.77,13600.0
2013-01-18 13:25:00,10.77,10.78,10.75,10.77,13200.0,10.77,10.78,10.75,10.77,13200.0
2013-01-18 13:30:00,10.77,10.77,10.75,10.76,2800.0,10.77,10.77,10.75,10.76,2800.0
2013-01-18 13:35:00,10.75,10.75,10.73,10.74,10800.0,10.75,10.75,10.73,10.74,10800.0
2013-01-18 13:40:00,10.74,10.74,10.73,10.73,4400.0,10.74,10.74,10.73,10.73,4400.0
2013-01-18 13:45:00,10.73,10.74,10.71,10.74,18800.0,10.73,10.74,10.71,10.74,18800.0
2013-01-18 13:50:00,10.74,10.75,10.73,10.74,6000.0,10.74,10.75,10.73,10.74,6000.0
2013-01-18 13:55:00,10.74,10.74,10.71,10.71,6800.0,10.74,10.74,10.71,10.71,6800.0
2013-01-18 14:00:00,10.71,10.71,10.7,10.7,12000.0,10.71,10.71,10.7,10.7,12000.0
2013-01-18 14:05:00,10.7,10.71,10.7,10.71,8800.0,10.7,10.71,10.7,10.71,8800.0
2013-01-18 14:10:00,10.7,10.71,10.7,10.71,4000.0,10.7,10.71,10.7,10.71,4000.0
2013-01-18 14:15:00,10.72,10.72,10.71,10.72,3200.0,10.72,10.72,10.71,10.72,3200.0
2013-01-18 14:20:00,10.71,10.71,10.7,10.71,10800.0,10.71,10.71,10.7,10.71,10800.0
2013-01-18 14:25:00,10.72,10.73,10.71,10.73,6400.0,10.72,10.73,10.71,10.73,6400.0
2013-01-18 14:30:00,10.73,10.73,10.72,10.72,3200.0,10.73,10.73,10.72,10.72,3200.0
2013-01-18 14:35:00,10.73,10.73,10.72,10.73,9200.0,10.73,10.73,10.72,10.73,9200.0
2013-01-18 14:40:00,10.73,10.73,10.71,10.72,4800.0,10.73,10.73,10.71,10.72,4800.0
2013-01-18 14:45:00,10.72,10.72,10.71,10.71,8800.0,10.72,10.72,10.71,10.71,8800.0
2013-01-18 14:50:00,10.71,10.71,10.7,10.7,6400.0,10.71,10.71,10.7,10.7,6400.0
2013-01-18 14:55:00,10.7,10.7,10.68,10.7,16000.0,10.7,10.7,10.68,10.7,16000.0
2013-01-18 15:00:00,10.7,10.7,10.69,10.69,14400.0,10.7,10.7,10.69,10.69,14400.0
2013-01-18 15:05:00,10.69,10.7,10.68,10.7,16000.0,10.69,10.7,10.68,10.7,16000.0
2013-01-18 15:10:00,10.7,10.71,10.7,10.71,12000.0,10.7,10.71,10.7,10.71,12000.0
2013-01-18 15:15:00,10.71,10.71,10.7,10.71,11600.0,10.71,10.71,10.7,10.71,11600.0
2013-01-18 15:20:00,10.71,10.72,10.71,10.72,17600.0,10.71,10.72,10.71,10.72,17600.0
2013-01-18 15:25:00,10.72,10.74,10.72,10.74,12800.0,10.72,10.74,10.72,10.74,12800.0
2013-01-18 15:30:00,10.75,10.76,10.74,10.76,26000.0,10.75,10.76,10.74,10.76,26000.0
2013-01-18 15:35:00,10.76,10.76,10.74,10.75,23200.0,10.76,10.76,10.74,10.75,23200.0
2013-01-18 15:40:00,10.75,10.77,10.74,10.75,30800.0,10.75,10.77,10.74,10.75,30800.0
2013-01-18 15:45:00,10.75,10.77,10.74,10.76,35600.0,10.75,10.77,10.74,10.76,35600.0
2013-01-18 15:50:00,10.76,10.76,10.75,10.75,47200.0,10.76,10.76,10.75,10.75,47200.0
2013-01-18 15:55:00,10.76,10.78,10.76,10.78,59200.0,10.76,10.78,10.76,10.78,59200.0
2013-01-22 09:30:00,10.8,10.82,10.77,10.82,9600.0,10.8,10.82,10.77,10.82,9600.0
2013-01-22 09:35:00,10.81,10.83,10.78,10.78,14000.0,10.81,10.83,10.78,10.78,14000.0
2013-01-22 09:40:00,10.77,10.78,10.76,10.78,6800.0,10.77,10.78,10.76,10.78,6800.0
2013-01-22 09:45:00,10.78,10.8,10.78,10.8,3200.0,10.78,10.8,10.78,10.8,3200.0
2013-01-22 09:50:00,10.79,10.8,10.78,10.8,7600.0,10.79,10.8,10.78,10.8,7600.0
2013-01-22 09:55:00,10.8,10.8,10.77,10.78,6400.0,10.8,10.8,10.77,10.78,6400.0
2013-01-22 10:00:00,10.77,10.79,10.76,10.78,12400.0,10.77,10.79,10.76,10.78,12400.0
2013-01-22 10:05:00,10.79,10.81,10.78,10.81,4400.0,10.79,10.81,10.78,10.81,4400.0
2013-01-22 10:10:00,10.81,10.81,10.76,10.77,21200.0,10.81,10.81,10.76,10.77,21200.0
2013-01-22 10:15:00,10.77,10.81,10.77,10.81,6000.0,10.77,10.81,10.77,10.81,6000.0
2013-01-22 10:20:00,10.8,10.85,10.8,10.85,8400.0,10.8,10.85,10.8,10.85,8400.0
2013-01-22 10:25:00,10.87,10.87,10.85,10.87,8800.0,10.87,10.87,10.85,10.87,8800.0
2013-01-22 10:30:00,10.87,10.87,10.86,10.86,37600.0,10.87,10.87,10.86,10.86,37600.0
2013-01-22 10:35:00,10.87,10.93,10.87,10.92,27600.0,10.87,10.93,10.87,10.92,27600.0
2013-01-22 10:40:00,10.93,10.97,10.92,10.97,22000.0,10.93,10.97,10.92,10.97,22000.0
2013-01-22 10:45:00,10.97,10.99,10.93,10.99,44800.0,10.97,10.99,10.93,10.99,44800.0
2013-01-22 10:50:00,10.99,11.0,10.94,10.95,27200.0,10.99,11.0,10.94,10.95,27200.0
2013-01-22 10:55:00,10.96,10.97,10.95,10.97,11600.0,10.96,10.97,10.95,10.97,11600.0
2013-01-22 11:00:00,10.96,10.96,10.93,10.95,31200.0,10.96,10.96,10.93,10.95,31200.0
2013-01-22 11:05:00,10.95,10.95,10.91,10.92,33600.0,10.95,10.95,10.91,10.92,33600.0
2013-01-22 11:10:00,10.94,10.96,10.93,10.94,18400.0,10.94,10.96,10.93,10.94,18400.0
2013-01-22 11:15:00,10.95,10.99,10.95,10.97,50000.0,10.95,10.99,10.95,10.97,50000.0
2013-01-22 11:20:00,10.97,10.97,10.94,10.94,26400.0,10.97,10.97,10.94,10.94,26400.0
2013-01-22 11:25:00,10.95,11.0,10.95,10.99,44400.0,10.95,11.0,10.95,10.99,44400.0
2013-01-22 11:30:00,10.99,11.02,10.97,11.02,36800.0,10.99,11.02,10.97,11.02,36800.0
2013-01-22 11:35:00,11.02,11.05,11.02,11.04,16000.0,11.02,11.05,11.02,11.04,16000.0
2013-01-22 11:40:00,11.03,11.03,10.98,11.01,32800.0,11.03,11.03,10.98,11.01,32800.0
2013-01-22 11:45:00,11.01,11.02,10.98,11.0,36000.0,11.01,11.02,10.98,11.0,36000.0
2013-01-22 11:50:00,11.0,11.08,11.0,11.06,292800.0,11.0,11.08,11.0,11.06,292800.0
2013-01-22 11:55:00,11.06,11.08,11.04,11.06,31200.0,11.06,11.08,11.04,11.06,31200.0
2013-01-22 12:00:00,11.06,11.08,11.06,11.07,6400.0,11.06,11.08,11.06,11.07,6400.0
2013-01-22 12:05:00,11.06,11.1,11.06,11.09,5600.0,11.06,11.1,11.06,11.09,5600.0
2013-01-22 12:10:00,11.08,11.12,11.07,11.1,22800.0,11.08,11.12,11.07,11.1,22800.0
2013-01-22 12:15:00,11.1,11.11,11.09,11.1,10000.0,11.1,11.11,11.09,11.1,10000.0
2013-01-22 12:20:00,11.1,11.1,11.08,11.1,18400.0,11.1,11.1,11.08,11.1,18400.0
2013-01-22 12:25:00,11.1,11.13,11.1,11.11,13200.0,11.1,11.13,11.1,11.11,13200.0
2013-01-22 12:30:00,11.12,11.13,11.1,11.13,56400.0,11.12,11.13,11.1,11.13,56400.0
2013-01-22 12:35:00,11.12,11.12,11.09,11.09,6400.0,11.12,11.12,11.09,11.09,6400.0
2013-01-22 12:40:00,11.08,11.12,11.08,11.11,13200.0,11.08,11.12,11.08,11.11,13200.0
2013-01-22 12:45:00,11.13,11.13,11.1,11.11,12400.0,11.13,11.13,11.1,11.11,12400.0
2013-01-22 12:50:00,11.1,11.1,11.08,11.09,6800.0,11.1,11.1,11.08,11.09,6800.0
2013-01-22 12:55:00,11.08,11.09,11.06,11.08,6400.0,11.08,11.09,11.06,11.08,6400.0
2013-01-22 13:00:00,11.07,11.09,11.06,11.07,10400.0,11.07,11.09,11.06,11.07,10400.0
2013-01-22 13:05:00,11.08,11.1,11.07,11.09,12400.0,11.08,11.1,11.07,11.09,12400.0
2013-01-22 13:10:00,11.08,11.1,11.08,11.09,31600.0,11.08,11.1,11.08,11.09,31600.0
2013-01-22 13:15:00,11.09,11.1,11.06,11.07,42000.0,11.09,11.1,11.06,11.07,42000.0
2013-01-22 13:20:00,11.07,11.07,11.04,11.05,5200.0,11.07,11.07,11.04,11.05,5200.0
2013-01-22 13:25:00,11.05,11.05,11.03,11.04,8800.0,11.05,11.05,11.03,11.04,8800.0
2013-01-22 13:30:00,11.06,11.06,11.03,11.03,12400.0,11.06,11.06,11.03,11.03,12400.0
2013-01-22 13:35:00,11.04,11.04,11.03,11.03,18800.0,11.04,11.04,11.03,11.03,18800.0
2013-01-22 13:40:00,11.03,11.07,11.03,11.07,14400.0,11.03,11.07,11.03,11.07,14400.0
2013-01-22 13:45:00,11.07,11.08,11.06,11.08,5200.0,11.07,11.08,11.06,11.08,5200.0
2013-01-22 13:50:00,11.09,11.1,11.08,11.09,23600.0,11.09,11.1,11.08,11.09,23600.0
2013-01-22 13:55:00,11.08,11.09,11.07,11.08,3600.0,11.08,11.09,11.07,11.08,3600.0
2013-01-22 14:00:00,11.08,11.08,11.06,11.06,10400.0,11.08,11.08,11.06,11.06,10400.0
2013-01-22 14:05:00,11.06,11.08,11.06,11.06,12800.0,11.06,11.08,11.06,11.06,12800.0
2013-01-22 14:10:00,11.06,11.08,11.06,11.08,8000.0,11.06,11.08,11.06,11.08,8000.0
2013-01-22 14:15:00,11.08,11.09,11.08,11.08,9600.0,11.08,11.09,11.08,11.08,9600.0
2013-01-22 14:20:00,11.09,11.12,11.09,11.12,30000.0,11.09,11.12,11.09,11.12,30000.0
2013-01-22 14:25:00,11.13,11.13,11.11,11.11,18400.0,11.13,11.13,11.11,11.11,18400.0
2013-01-22 14:30:00,11.11,11.12,11.1,11.11,24000.0,11.11,11.12,11.1,11.11,24000.0
2013-01-22 14:35:00,11.11,11.11,11.1,11.1,7200.0,11.11,11.11,11.1,11.1,7200.0
2013-01-22 14:40:00,11.1,11.1,11.08,11.09,23600.0,11.1,11.1,11.08,11.09,23600.0
2013-01-22 14:45:00,11.09,11.11,11.09,11.1,8800.0,11.09,11.11,11.09,11.1,8800.0
2013-01-22 14:50:00,11.1,11.1,11.09,11.1,16400.0,11.1,11.1,11.09,11.1,16400.0
2013-01-22 14:55:00,11.1,11.1,11.09,11.09,42400.0,11.1,11.1,11.09,11.09,42400.0
2013-01-22 15:00:00,11.09,11.1,11.08,11.08,12000.0,11.09,11.1,11.08,11.08,12000.0
2013-01-22 15:05:00,11.08,11.1,11.05,11.05,135200.0,11.08,11.1,11.05,11.05,135200.0
2013-01-22 15:10:00,11.05,11.06,11.04,11.05,23600.0,11.05,11.06,11.04,11.05,23600.0
2013-01-22 15:15:00,11.06,11.06,11.05,11.06,31600.0,11.06,11.06,11.05,11.06,31600.0
2013-01-22 15:20:00,11.06,11.08,11.05,11.06,29600.0,11.06,11.08,11.05,11.06,29600.0
2013-01-22 15:25:00,11.06,11.06,11.05,11.05,33200.0,11.06,11.06,11.05,11.05,33200.0
2013-01-22 15:30:00,11.05,11.09,11.05,11.09,60000.0,11.05,11.09,11.05,11.09,60000.0
2013-01-22 15:35:00,11.09,11.13,11.09,11.12,62000.0,11.09,11.13,11.09,11.12,62000.0
2013-01-22 15:40:00,11.12,11.14,11.11,11.13,68000.0,11.12,11.14,11.11,11.13,68000.0
2013-01-22 15:45:00,11.13,11.15,11.12,11.15,93200.0,11.13,11.15,11.12,11.15,93200.0
2013-01-22 15:50:00,11.15,11.15,11.14,11.15,100400.0,11.15,11.15,11.14,11.15,100400.0
2013-01-22 15:55:00,11.16,11.16,11.14,11.14,126400.0,11.16,11.16,11.14,11.14,126400.0
2013-01-23 09:30:00,11.15,11.15,11.06,11.08,68800.0,11.15,11.15,11.06,11.08,68800.0
2013-01-23 09:35:00,11.07,11.08,11.03,11.03,51600.0,11.07,11.08,11.03,11.03,51600.0
2013-01-23 09:40:00,11.03,11.04,10.97,10.97,16000.0,11.03,11.04,10.97,10.97,16000.0
2013-01-23 09:45:00,10.97,10.98,10.95,10.98,23200.0,10.97,10.98,10.95,10.98,23200.0
2013-01-23 09:50:00,10.99,10.99,10.98,10.98,14800.0,10.99,10.99,10.98,10.98,14800.0
2013-01-23 09:55:00,10.98,10.99,10.97,10.99,26000.0,10.98,10.99,10.97,10.99,26000.0
2013-01-23 10:00:00,10.99,10.99,10.98,10.98,5600.0,10.99,10.99,10.98,10.98,5600.0
2013-01-23 10:05:00,10.99,10.99,10.97,10.98,15200.0,10.99,10.99,10.97,10.98,15200.0
2013-01-23 10:10:00,10.97,11.01,10.97,10.99,23600.0,10.97,11.01,10.97,10.99,23600.0
2013-01-23 10:15:00,10.99,10.99,10.95,10.95,3200.0,10.99,10.99,10.95,10.95,3200.0
2013-01-23 10:20:00,10.96,11.0,10.95,11.0,14800.0,10.96,11.0,10.95,11.0,14800.0
2013-01-23 10:25:00,11.0,11.06,11.0,11.01,31600.0,11.0,11.06,11.0,11.01,31600.0
2013-01-23 10:30:00,11.01,11.02,11.01,11.02,13200.0,11.01,11.02,11.01,11.02,13200.0
2013-01-23 10:35:00,11.03,11.06,11.03,11.04,10800.0,11.03,11.06,11.03,11.04,10800.0
2013-01-23 10:40:00,11.04,11.06,11.04,11.06,1600.0,11.04,11.06,11.04,11.06,1600.0
2013-01-23 10:45:00,11.07,11.07,11.06,11.06,2000.0,11.07,11.07,11.06,11.06,2000.0
2013-01-23 10:50:00,11.06,11.1,11.06,11.09,5600.0,11.06,11.1,11.06,11.09,5600.0
2013-01-23 10:55:00,11.11,11.12,11.08,11.1,6000.0,11.11,11.12,11.08,11.1,6000.0
2013-01-23 11:00:00,11.1,11.1,11.09,11.1,5600.0,11.1,11.1,11.09,11.1,5600.0
2013-01-23 11:05:00,11.1,11.11,11.07,11.08,26000.0,11.1,11.11,11.07,11.08,26000.0
2013-01-23 11:10:00,11.08,11.12,11.08,11.12,16400.0,11.08,11.12,11.08,11.12,16400.0
2013-01-23 11:15:00,11.13,11.14,11.13,11.13,6000.0,11.13,11.14,11.13,11.13,6000.0
2013-01-23 11:20:00,11.14,11.14,11.1,11.12,17200.0,11.14,11.14,11.1,11.12,17200.0
2013-01-23 11:25:00,11.1,11.11,11.1,11.11,2400.0,11.1,11.11,11.1,11.11,2400.0
2013-01-23 11:30:00,11.1,11.15,11.09,11.13,40800.0,11.1,11.15,11.09,11.13,40800.0
2013-01-23 11:35:00,11.15,11.15,11.13,11.13,6800.0,11.15,11.15,11.13,11.13,6800.0
2013-01-23 11:40:00,11.14,11.14,11.1,11.12,5200.0,11.14,11.14,11.1,11.12,5200.0
2013-01-23 11:45:00,11.11,11.11,11.11,11.11,1600.0,11.11,11.11,11.11,11.11,1600.0
2013-01-23 11:50:00,11.09,11.11,11.08,11.1,10800.0,11.09,11.11,11.08,11.1,10800.0
2013-01-23 11:55:00,11.11,11.13,11.11,11.13,11600.0,11.11,11.13,11.11,11.13,11600.0
2013-01-23 12:00:00,11.13,11.16,11.12,11.15,11200.0,11.13,11.16,11.12,11.15,11200.0
2013-01-23 12:05:00,11.15,11.19,11.15,11.18,124800.0,11.15,11.19,11.15,11.18,124800.0
2013-01-23 12:10:00,11.19,11.21,11.17,11.17,141600.0,11.19,11.21,11.17,11.17,141600.0
2013-01-23 12:15:00,11.18,11.19,11.16,11.17,85200.0,11.18,11.19,11.16,11.17,85200.0
2013-01-23 12:20:00,11.16,11.19,11.14,11.18,20400.0,11.16,11.19,11.14,11.18,20400.0
2013-01-23 12:25:00,11.18,11.18,11.14,11.17,10800.0,11.18,11.18,11.14,11.17,10800.0
2013-01-23 12:30:00,11.16,11.17,11.15,11.15,20400.0,11.16,11.17,11.15,11.15,20400.0
2013-01-23 12:35:00,11.16,11.17,11.15,11.16,19600.0,11.16,11.17,11.15,11.16,19600.0
2013-01-23 12:40:00,11.16,11.17,11.15,11.16,86800.0,11.16,11.17,11.15,11.16,86800.0
2013-01-23 12:45:00,11.16,11.17,11.15,11.15,12800.0,11.16,11.17,11.15,11.15,12800.0
2013-01-23 12:50:00,11.16,11.17,11.15,11.17,7200.0,11.16,11.17,11.15,11.17,7200.0
2013-01-23 12:55:00,11.17,11.17,11.16,11.17,13200.0,11.17,11.17,11.16,11.17,13200.0
2013-01-23 13:00:00,11.17,11.17,11.16,11.17,8400.0,11.17,11.17,11.16,11.17,8400.0
2013-01-23 13:05:00,11.17,11.17,11.16,11.16,20000.0,11.17,11.17,11.16,11.16,20000.0
2013-01-23 13:10:00,11.15,11.16,11.13,11.14,28000.0,11.15,11.16,11.13,11.14,28000.0
2013-01-23 13:15:00,11.14,11.15,11.13,11.13,56800.0,11.14,11.15,11.13,11.13,56800.0
2013-01-23 13:20:00,11.13,11.13,11.13,11.13,6400.0,11.13,11.13,11.13,11.13,6400.0
2013-01-23 13:25:00,11.13,11.13,11.12,11.12,10000.0,11.13,11.13,11.12,11.12,10000.0
2013-01-23 13:30:00,11.12,11.12,11.11,11.11,5600.0,11.12,11.12,11.11,11.11,5600.0
2013-01-23 13:35:00,11.12,11.12,11.11,11.11,12400.0,11.12,11.12,11.11,11.11,12400.0
2013-01-23 13:40:00,11.1,11.13,11.1,11.12,10400.0,11.1,11.13,11.1,11.12,10400.0
2013-01-23 13:45:00,11.13,11.13,11.13,11.13,8400.0,11.13,11.13,11.13,11.13,8400.0
2013-01-23 13:50:00,11.14,11.15,11.13,11.14,10800.0,11.14,11.15,11.13,11.14,10800.0
2013-01-23 13:55:00,11.13,11.14,11.13,11.13,4400.0,11.13,11.14,11.13,11.13,4400.0
2013-01-23 14:00:00,11.14,11.14,11.13,11.14,8000.0,11.14,11.14,11.13,11.14,8000.0
2013-01-23 14:05:00,11.14,11.15,11.13,11.15,19200.0,11.14,11.15,11.13,11.15,19200.0
2013-01-23 14:10:00,11.13,11.14,11.13,11.13,17200.0,11.13,11.14,11.13,11.13,17200.0
2013-01-23 14:15:00,11.13,11.14,11.13,11.13,5600.0,11.13,11.14,11.13,11.13,5600.0
2013-01-23 14:20:00,11.14,11.14,11.13,11.13,14800.0,11.14,11.14,11.13,11.13,14800.0
2013-01-23 14:25:00,11.13,11.14,11.13,11.14,18000.0,11.13,11.14,11.13,11.14,18000.0
2013-01-23 14:30:00,11.14,11.14,11.13,11.13,6800.0,11.14,11.14,11.13,11.13,6800.0
2013-01-23 14:35:00,11.13,11.13,11.13,11.13,9200.0,11.13,11.13,11.13,11.13,9200.0
2013-01-23 14:40:00,11.14,11.15,11.13,11.14,17200.0,11.14,11.15,11.13,11.14,17200.0
2013-01-23 14:45:00,11.13,11.15,11.13,11.15,31200.0,11.13,11.15,11.13,11.15,31200.0
2013-01-23 14:50:00,11.16,11.16,11.15,11.15,24000.0,11.16,11.16,11.15,11.15,24000.0
2013-01-23 14:55:00,11.15,11.15,11.14,11.15,42000.0,11.15,11.15,11.14,11.15,42000.0
2013-01-23 15:00:00,11.15,11.15,11.13,11.14,20800.0,11.15,11.15,11.13,11.14,20800.0
2013-01-23 15:05:00,11.14,11.14,11.13,11.14,16800.0,11.14,11.14,11.13,11.14,16800.0
2013-01-23 15:10:00,11.14,11.14,11.12,11.13,83600.0,11.14,11.14,11.12,11.13,83600.0
2013-01-23 15:15:00,11.13,11.13,11.12,11.12,15600.0,11.13,11.13,11.12,11.12,15600.0
2013-01-23 15:20:00,11.12,11.13,11.12,11.12,14400.0,11.12,11.13,11.12,11.12,14400.0
2013-01-23 15:25:00,11.12,11.12,11.1,11.12,12800.0,11.12,11.12,11.1,11.12,12800.0
2013-01-23 15:30:00,11.11,11.13,11.11,11.13,72800.0,11.11,11.13,11.11,11.13,72800.0
2013-01-23 15:35:00,11.12,11.12,11.12,11.12,42400.0,11.12,11.12,11.12,11.12,42400.0
2013-01-23 15:40:00,11.12,11.13,11.12,11.13,42800.0,11.12,11.13,11.12,11.13,42800.0
2013-01-23 15:45:00,11.13,11.14,11.13,11.13,34400.0,11.13,11.14,11.13,11.13,34400.0
2013-01-23 15:50:00,11.13,11.14,11.12,11.14,30400.0,11.13,11.14,11.12,11.14,30400.0
2013-01-23 15:55:00,11.14,11.14,11.13,11.13,54400.0,11.14,11.14,11.13,11.13,54400.0
2013-01-24 09:30:00,11.12,11.17,11.12,11.13,8400.0,11.12,11.17,11.12,11.13,8400.0
2013-01-24 09:35:00,11.15,11.15,11.13,11.15,25200.0,11.15,11.15,11.13,11.15,25200.0
2013-01-24 09:40:00,11.15,11.19,11.14,11.18,72400.0,11.15,11.19,11.14,11.18,72400.0
2013-01-24 09:45:00,11.21,11.21,11.2,11.2,3200.0,11.21,11.21,11.2,11.2,3200.0
2013-01-24 09:50:00,11.2,11.27,11.19,11.22,74000.0,11.2,11.27,11.19,11.22,74000.0
2013-01-24 09:55:00,11.21,11.25,11.21,11.22,4400.0,11.21,11.25,11.21,11.22,4400.0
2013-01-24 10:00:00,11.22,11.23,11.21,11.21,30800.0,11.22,11.23,11.21,11.21,30800.0
2013-01-24 10:05:00,11.22,11.22,11.21,11.21,14400.0,11.22,11.22,11.21,11.21,14400.0
2013-01-24 10:10:00,11.21,11.21,11.15,11.15,47600.0,11.21,11.21,11.15,11.15,47600.0
2013-01-24 10:15:00,11.15,11.15,11.1,11.14,24400.0,11.15,11.15,11.1,11.14,24400.0
2013-01-24 10:20:00,11.15,11.16,11.13,11.15,15600.0,11.15,11.16,11.13,11.15,15600.0
2013-01-24 10:25:00,11.14,11.14,11.13,11.13,34400.0,11.14,11.14,11.13,11.13,34400.0
2013-01-24 10:30:00,11.13,11.14,11.11,11.13,23600.0,11.13,11.14,11.11,11.13,23600.0
2013-01-24 10:35:00,11.13,11.15,11.13,11.15,7600.0,11.13,11.15,11.13,11.15,7600.0
2013-01-24 10:40:00,11.13,11.14,11.13,11.13,6400.0,11.13,11.14,11.13,11.13,6400.0
2013-01-24 10:45:00,11.14,11.15,11.14,11.15,8000.0,11.14,11.15,11.14,11.15,8000.0
2013-01-24 10:50:00,11.15,11.15,11.13,11.13,25600.0,11.15,11.15,11.13,11.13,25600.0
2013-01-24 10:55:00,11.13,11.14,11.13,11.13,11600.0,11.13,11.14,11.13,11.13,11600.0
2013-01-24 11:00:00,11.13,11.14,11.13,11.13,18400.0,11.13,11.14,11.13,11.13,18400.0
2013-01-24 11:05:00,11.14,11.14,11.13,11.13,2000.0,11.14,11.14,11.13,11.13,2000.0
2013-01-24 11:10:00,11.13,11.17,11.13,11.17,27600.0,11.13,11.17,11.13,11.17,27600.0
2013-01-24 11:15:00,11.16,11.19,11.15,11.18,20400.0,11.16,11.19,11.15,11.18,20400.0
2013-01-24 11:20:00,11.17,11.19,11.17,11.19,5600.0,11.17,11.19,11.17,11.19,5600.0
2013-01-24 11:25:00,11.19,11.2,11.18,11.19,28400.0,11.19,11.2,11.18,11.19,28400.0
2013-01-24 11:30:00,11.19,11.2,11.19,11.2,1600.0,11.19,11.2,11.19,11.2,1600.0
2013-01-24 11:35:00,11.2,11.2,11.19,11.2,15600.0,11.2,11.2,11.19,11.2,15600.0
2013-01-24 11:40:00,11.2,11.2,11.18,11.18,14000.0,11.2,11.2,11.18,11.18,14000.0
2013-01-24 11:45:00,11.19,11.19,11.13,11.13,42400.0,11.19,11.19,11.13,11.13,42400.0
2013-01-24 11:50:00,11.13,11.18,11.13,11.17,13600.0,11.13,11.18,11.13,11.17,13600.0
2013-01-24 11:55:00,11.14,11.17,11.14,11.17,6000.0,11.14,11.17,11.14,11.17,6000.0
2013-01-24 12:00:00,11.17,11.18,11.17,11.17,12000.0,11.17,11.18,11.17,11.17,12000.0
2013-01-24 12:05:00,11.16,11.16,11.14,11.14,12400.0,11.16,11.16,11.14,11.14,12400.0
2013-01-24 12:10:00,11.14,11.14,11.12,11.13,21200.0,11.14,11.14,11.12,11.13,21200.0
2013-01-24 12:15:00,11.13,11.13,11.12,11.12,1200.0,11.13,11.13,11.12,11.12,1200.0
2013-01-24 12:20:00,11.13,11.13,11.13,11.13,3600.0,11.13,11.13,11.13,11.13,3600.0
2013-01-24 12:25:00,11.13,11.13,11.07,11.09,30400.0,11.13,11.13,11.07,11.09,30400.0
2013-01-24 12:30:00,11.08,11.11,11.08,11.09,26800.0,11.08,11.11,11.08,11.09,26800.0
2013-01-24 12:35:00,11.09,11.09,11.08,11.09,6400.0,11.09,11.09,11.08,11.09,6400.0
2013-01-24 12:40:00,11.08,11.09,11.08,11.08,32000.0,11.08,11.09,11.08,11.08,32000.0
2013-01-24 12:45:00,11.08,11.1,11.08,11.08,10400.0,11.08,11.1,11.08,11.08,10400.0
2013-01-24 12:50:00,11.09,11.09,11.03,11.03,80800.0,11.09,11.09,11.03,11.03,80800.0
2013-01-24 12:55:00,11.03,11.04,10.99,11.01,38000.0,11.03,11.04,10.99,11.01,38000.0
2013-01-24 13:00:00,11.02,11.06,11.01,11.05,24800.0,11.02,11.06,11.01,11.05,24800.0
2013-01-24 13:05:00,11.04,11.05,11.04,11.05,4800.0,11.04,11.05,11.04,11.05,4800.0
2013-01-24 13:10:00,11.07,11.09,11.07,11.08,23200.0,11.07,11.09,11.07,11.08,23200.0
2013-01-24 13:15:00,11.08,11.1,11.08,11.09,23200.0,11.08,11.1,11.08,11.09,23200.0
2013-01-24 13:20:00,11.09,11.1,11.08,11.08,17600.0,11.09,11.1,11.08,11.08,17600.0
2013-01-24 13:25:00,11.08,11.08,11.07,11.07,9600.0,11.08,11.08,11.07,11.07,9600.0
2013-01-24 13:30:00,11.08,11.08,11.06,11.06,6400.0,11.08,11.08,11.06,11.06,6400.0
2013-01-24 13:35:00,11.07,11.07,11.06,11.06,3200.0,11.07,11.07,11.06,11.06,3200.0
2013-01-24 13:40:00,11.06,11.06,11.04,11.05,7200.0,11.06,11.06,11.04,11.05,7200.0
2013-01-24 13:45:00,11.04,11.04,11.02,11.02,5600.0,11.04,11.04,11.02,11.02,5600.0
2013-01-24 13:50:00,11.02,11.04,11.01,11.04,8800.0,11.02,11.04,11.01,11.04,8800.0
2013-01-24 13:55:00,11.04,11.05,11.03,11.04,8800.0,11.04,11.05,11.03,11.04,8800.0
2013-01-24 14:00:00,11.05,11.06,11.05,11.06,34800.0,11.05,11.06,11.05,11.06,34800.0
2013-01-24 14:05:00,11.06,11.08,11.05,11.08,22800.0,11.06,11.08,11.05,11.08,22800.0
2013-01-24 14:10:00,11.08,11.08,11.07,11.07,16400.0,11.08,11.08,11.07,11.07,16400.0
2013-01-24 14:15:00,11.07,11.08,11.04,11.05,32400.0,11.07,11.08,11.04,11.05,32400.0
2013-01-24 14:20:00,11.05,11.06,11.04,11.05,14800.0,11.05,11.06,11.04,11.05,14800.0
2013-01-24 14:25:00,11.05,11.06,11.04,11.06,5600.0,11.05,11.06,11.04,11.06,5600.0
2013-01-24 14:30:00,11.06,11.07,11.05,11.07,24000.0,11.06,11.07,11.05,11.07,24000.0
2013-01-24 14:35:00,11.07,11.07,11.06,11.06,33600.0,11.07,11.07,11.06,11.06,33600.0
2013-01-24 14:40:00,11.05,11.06,11.05,11.06,26800.0,11.05,11.06,11.05,11.06,26800.0
2013-01-24 14:45:00,11.06,11.06,11.04,11.05,16800.0,11.06,11.06,11.04,11.05,16800.0
2013-01-24 14:50:00,11.05,11.06,11.05,11.06,20000.0,11.05,11.06,11.05,11.06,20000.0
2013-01-24 14:55:00,11.06,11.07,11.05,11.06,62800.0,11.06,11.07,11.05,11.06,62800.0
2013-01-24 15:00:00,11.06,11.06,11.04,11.04,60800.0,11.06,11.06,11.04,11.04,60800.0
2013-01-24 15:05:00,11.04,11.05,11.03,11.04,58000.0,11.04,11.05,11.03,11.04,58000.0
2013-01-24 15:10:00,11.04,11.05,11.04,11.05,49200.0,11.04,11.05,11.04,11.05,49200.0
2013-01-24 15:15:00,11.05,11.06,11.04,11.05,85600.0,11.05,11.06,11.04,11.05,85600.0
2013-01-24 15:20:00,11.05,11.05,11.04,11.05,15200.0,11.05,11.05,11.04,11.05,15200.0
2013-01-24 15:25:00,11.05,11.06,11.04,11.05,57200.0,11.05,11.06,11.04,11.05,57200.0
2013-01-24 15:30:00,11.05,11.08,11.05,11.08,23600.0,11.05,11.08,11.05,11.08,23600.0
2013-01-24 15:35:00,11.08,11.1,11.08,11.09,39600.0,11.08,11.1,11.08,11.09,39600.0
2013-01-24 15:40:00,11.09,11.1,11.08,11.1,28400.0,11.09,11.1,11.08,11.1,28400.0
2013-01-24 15:45:00,11.1,11.1,11.05,11.06,86000.0,11.1,11.1,11.05,11.06,86000.0
2013-01-24 15:50:00,11.06,11.07,11.05,11.05,54800.0,11.06,11.07,11.05,11.05,54800.0
2013-01-24 15:55:00,11.06,11.07,11.06,11.06,189600.0,11.06,11.07,11.06,11.06,189600.0
2013-01-25 09:30:00,11.09,11.13,11.09,11.11,12400.0,11.09,11.13,11.09,11.11,12400.0
2013-01-25 09:35:00,11.11,11.12,11.08,11.08,6800.0,11.11,11.12,11.08,11.08,6800.0
2013-01-25 09:40:00,11.09,11.1,11.05,11.05,23200.0,11.09,11.1,11.05,11.05,23200.0
2013-01-25 09:45:00,11.05,11.06,11.04,11.06,8000.0,11.05,11.06,11.04,11.06,8000.0
2013-01-25 09:50:00,11.06,11.06,11.05,11.06,25200.0,11.06,11.06,11.05,11.06,25200.0
2013-01-25 09:55:00,11.06,11.06,11.02,11.02,34800.0,11.06,11.06,11.02,11.02,34800.0
2013-01-25 10:00:00,11.03,11.04,11.02,11.03,27600.0,11.03,11.04,11.02,11.03,27600.0
2013-01-25 10:05:00,11.03,11.03,11.0,11.0,43200.0,11.03,11.03,11.0,11.0,43200.0
2013-01-25 10:10:00,11.0,11.05,10.99,11.04,39200.0,11.0,11.05,10.99,11.04,39200.0
2013-01-25 10:15:00,11.04,11.06,11.02,11.06,18000.0,11.04,11.06,11.02,11.06,18000.0
2013-01-25 10:20:00,11.06,11.06,11.05,11.06,11600.0,11.06,11.06,11.05,11.06,11600.0
2013-01-25 10:25:00,11.06,11.06,11.02,11.02,10000.0,11.06,11.06,11.02,11.02,10000.0
2013-01-25 10:30:00,11.04,11.04,11.03,11.03,4400.0,11.04,11.04,11.03,11.03,4400.0
2013-01-25 10:35:00,11.04,11.05,11.01,11.05,7200.0,11.04,11.05,11.01,11.05,7200.0
2013-01-25 10:40:00,11.03,11.06,11.03,11.05,5200.0,11.03,11.06,11.03,11.05,5200.0
2013-01-25 10:45:00,11.04,11.06,11.04,11.06,4000.0,11.04,11.06,11.04,11.06,4000.0
2013-01-25 10:50:00,11.06,11.06,11.03,11.03,17200.0,11.06,11.06,11.03,11.03,17200.0
2013-01-25 10:55:00,11.05,11.05,11.04,11.05,4000.0,11.05,11.05,11.04,11.05,4000.0
2013-01-25 11:00:00,11.05,11.06,11.04,11.04,14000.0,11.05,11.06,11.04,11.04,14000.0
2013-01-25 11:05:00,11.05,11.05,11.01,11.01,55200.0,11.05,11.05,11.01,11.01,55200.0
2013-01-25 11:10:00,11.02,11.04,11.0,11.0,14000.0,11.02,11.04,11.0,11.0,14000.0
2013-01-25 11:15:00,11.02,11.03,10.99,10.99,38000.0,11.02,11.03,10.99,10.99,38000.0
2013-01-25 11:20:00,10.99,11.0,10.99,11.0,1600.0,10.99,11.0,10.99,11.0,1600.0
2013-01-25 11:25:00,11.03,11.05,11.03,11.04,8400.0,11.03,11.05,11.03,11.04,8400.0
2013-01-25 11:30:00,11.04,11.06,11.03,11.06,4800.0,11.04,11.06,11.03,11.06,4800.0
2013-01-25 11:35:00,11.06,11.06,11.04,11.05,5600.0,11.06,11.06,11.04,11.05,5600.0
2013-01-25 11:40:00,11.05,11.05,11.05,11.05,2000.0,11.05,11.05,11.05,11.05,2000.0
2013-01-25 11:45:00,11.05,11.06,11.05,11.05,2400.0,11.05,11.06,11.05,11.05,2400.0
2013-01-25 11:50:00,11.06,11.06,11.04,11.04,4000.0,11.06,11.06,11.04,11.04,4000.0
2013-01-25 11:55:00,11.04,11.05,11.04,11.05,3600.0,11.04,11.05,11.04,11.05,3600.0
2013-01-25 12:00:00,11.06,11.06,11.05,11.06,8800.0,11.06,11.06,11.05,11.06,8800.0
2013-01-25 12:05:00,11.06,11.07,11.04,11.05,48000.0,11.06,11.07,11.04,11.05,48000.0
2013-01-25 12:10:00,11.04,11.05,11.04,11.04,5200.0,11.04,11.05,11.04,11.04,5200.0
2013-01-25 12:15:00,11.05,11.06,11.04,11.05,9600.0,11.05,11.06,11.04,11.05,9600.0
2013-01-25 12:20:00,11.06,11.06,11.06,11.06,400.0,11.06,11.06,11.06,11.06,400.0
2013-01-25 12:25:00,11.06,11.06,11.05,11.05,3600.0,11.06,11.06,11.05,11.05,3600.0
2013-01-25 12:30:00,11.06,11.06,11.05,11.06,2400.0,11.06,11.06,11.05,11.06,2400.0
2013-01-25 12:35:00,11.06,11.06,11.05,11.05,19600.0,11.06,11.06,11.05,11.05,19600.0
2013-01-25 12:40:00,11.06,11.06,11.06,11.06,10000.0,11.06,11.06,11.06,11.06,10000.0
2013-01-25 12:45:00,11.06,11.07,11.05,11.06,102400.0,11.06,11.07,11.05,11.06,102400.0
2013-01-25 12:50:00,11.07,11.12,11.07,11.12,10400.0,11.07,11.12,11.07,11.12,10400.0
2013-01-25 12:55:00,11.11,11.11,11.11,11.11,6400.0,11.11,11.11,11.11,11.11,6400.0
2013-01-25 13:00:00,11.11,11.11,11.11,11.11,2400.0,11.11,11.11,11.11,11.11,2400.0
2013-01-25 13:05:00,11.1,11.1,11.08,11.09,18800.0,11.1,11.1,11.08,11.09,18800.0
2013-01-25 13:10:00,11.09,11.1,11.09,11.09,10800.0,11.09,11.1,11.09,11.09,10800.0
2013-01-25 13:15:00,11.09,11.1,11.08,11.1,5200.0,11.09,11.1,11.08,11.1,5200.0
2013-01-25 13:20:00,11.09,11.1,11.09,11.1,2000.0,11.09,11.1,11.09,11.1,2000.0
2013-01-25 13:25:00,11.09,11.1,11.09,11.1,2800.0,11.09,11.1,11.09,11.1,2800.0
2013-01-25 13:30:00,11.1,11.1,11.09,11.1,3600.0,11.1,11.1,11.09,11.1,3600.0
2013-01-25 13:35:00,11.1,11.11,11.09,11.11,4800.0,11.1,11.11,11.09,11.11,4800.0
2013-01-25 13:40:00,11.11,11.11,11.09,11.1,77600.0,11.11,11.11,11.09,11.1,77600.0
2013-01-25 13:45:00,11.1,11.11,11.1,11.1,9600.0,11.1,11.11,11.1,11.1,9600.0
2013-01-25 13:50:00,11.1,11.1,11.1,11.1,4400.0,11.1,11.1,11.1,11.1,4400.0
2013-01-25 13:55:00,11.11,11.11,11.11,11.11,12400.0,11.11,11.11,11.11,11.11,12400.0
2013-01-25 14:00:00,11.11,11.12,11.11,11.11,9200.0,11.11,11.12,11.11,11.11,9200.0
2013-01-25 14:05:00,11.1,11.13,11.1,11.13,30800.0,11.1,11.13,11.1,11.13,30800.0
2013-01-25 14:10:00,11.13,11.13,11.11,11.11,10400.0,11.13,11.13,11.11,11.11,10400.0
2013-01-25 14:15:00,11.11,11.12,11.11,11.12,5200.0,11.11,11.12,11.11,11.12,5200.0
2013-01-25 14:20:00,11.12,11.12,11.11,11.12,2000.0,11.12,11.12,11.11,11.12,2000.0
2013-01-25 14:25:00,11.13,11.14,11.13,11.14,16800.0,11.13,11.14,11.13,11.14,16800.0
2013-01-25 14:30:00,11.14,11.15,11.13,11.14,19200.0,11.14,11.15,11.13,11.14,19200.0
2013-01-25 14:35:00,11.14,11.15,11.14,11.14,9600.0,11.14,11.15,11.14,11.14,9600.0
2013-01-25 14:40:00,11.13,11.15,11.13,11.13,8000.0,11.13,11.15,11.13,11.13,8000.0
2013-01-25 14:45:00,11.14,11.16,11.14,11.15,4000.0,11.14,11.16,11.14,11.15,4000.0
2013-01-25 14:50:00,11.15,11.15,11.14,11.14,2800.0,11.15,11.15,11.14,11.14,2800.0
2013-01-25 14:55:00,11.13,11.14,11.13,11.13,14000.0,11.13,11.14,11.13,11.13,14000.0
2013-01-25 15:00:00,11.12,11.15,11.12,11.14,8800.0,11.12,11.15,11.12,11.14,8800.0
2013-01-25 15:05:00,11.14,11.14,11.12,11.14,1200.0,11.14,11.14,11.12,11.14,1200.0
2013-01-25 15:10:00,11.15,11.16,11.14,11.14,18000.0,11.15,11.16,11.14,11.14,18000.0
2013-01-25 15:15:00,11.13,11.15,11.13,11.15,27600.0,11.13,11.15,11.13,11.15,27600.0
2013-01-25 15:20:00,11.13,11.14,11.12,11.12,28000.0,11.13,11.14,11.12,11.12,28000.0
2013-01-25 15:25:00,11.12,11.14,11.12,11.14,16400.0,11.12,11.14,11.12,11.14,16400.0
2013-01-25 15:30:00,11.14,11.15,11.13,11.15,13200.0,11.14,11.15,11.13,11.15,13200.0
2013-01-25 15:35:00,11.14,11.14,11.13,11.13,12000.0,11.14,11.14,11.13,11.13,12000.0
2013-01-25 15:40:00,11.13,11.13,11.11,11.12,291600.0,11.13,11.13,11.11,11.12,291600.0
2013-01-25 15:45:00,11.12,11.14,11.12,11.13,21600.0,11.12,11.14,11.12,11.13,21600.0
2013-01-25 15:50:00,11.14,11.14,11.12,11.12,49600.0,11.14,11.14,11.12,11.12,49600.0
2013-01-25 15:55:00,11.12,11.13,11.11,11.12,243600.0,11.12,11.13,11.11,11.12,243600.0
2013-01-28 09:30:00,11.13,11.13,11.0,11.06,29200.0,11.13,11.13,11.0,11.06,29200.0
2013-01-28 09:35:00,11.09,11.1,11.03,11.05,37600.0,11.09,11.1,11.03,11.05,37600.0
2013-01-28 09:40:00,11.06,11.11,11.06,11.1,261200.0,11.06,11.11,11.06,11.1,261200.0
2013-01-28 09:45:00,11.1,11.1,11.06,11.07,59200.0,11.1,11.1,11.06,11.07,59200.0
2013-01-28 09:50:00,11.08,11.11,11.08,11.09,36400.0,11.08,11.11,11.08,11.09,36400.0
2013-01-28 09:55:00,11.08,11.1,11.08,11.09,10000.0,11.08,11.1,11.08,11.09,10000.0
2013-01-28 10:00:00,11.09,11.09,11.06,11.07,15200.0,11.09,11.09,11.06,11.07,15200.0
2013-01-28 10:05:00,11.07,11.07,11.01,11.01,20800.0,11.07,11.07,11.01,11.01,20800.0
2013-01-28 10:10:00,11.02,11.02,10.98,10.99,11600.0,11.02,11.02,10.98,10.99,11600.0
2013-01-28 10:15:00,11.0,11.01,10.99,10.99,4800.0,11.0,11.01,10.99,10.99,4800.0
2013-01-28 10:20:00,10.99,10.99,10.97,10.98,8800.0,10.99,10.99,10.97,10.98,8800.0
2013-01-28 10:25:00,10.99,10.99,10.96,10.96,18400.0,10.99,10.99,10.96,10.96,18400.0
2013-01-28 10:30:00,10.97,10.98,10.97,10.97,64400.0,10.97,10.98,10.97,10.97,64400.0
2013-01-28 10:35:00,10.98,11.01,10.97,11.0,34800.0,10.98,11.01,10.97,11.0,34800.0
2013-01-28 10:40:00,11.0,11.03,10.99,11.02,14800.0,11.0,11.03,10.99,11.02,14800.0
2013-01-28 10:45:00,11.01,11.02,11.01,11.01,10000.0,11.01,11.02,11.01,11.01,10000.0
2013-01-28 10:50:00,11.0,11.01,10.99,10.99,24800.0,11.0,11.01,10.99,10.99,24800.0
2013-01-28 10:55:00,10.99,11.0,10.99,10.99,8400.0,10.99,11.0,10.99,10.99,8400.0
2013-01-28 11:00:00,11.0,11.01,10.99,11.01,6000.0,11.0,11.01,10.99,11.01,6000.0
2013-01-28 11:05:00,11.0,11.02,11.0,11.02,9600.0,11.0,11.02,11.0,11.02,9600.0
2013-01-28 11:10:00,11.01,11.02,11.01,11.01,10000.0,11.01,11.02,11.01,11.01,10000.0
2013-01-28 11:15:00,11.01,11.01,11.0,11.01,6800.0,11.01,11.01,11.0,11.01,6800.0
2013-01-28 11:20:00,11.01,11.01,11.0,11.01,14800.0,11.01,11.01,11.0,11.01,14800.0
2013-01-28 11:25:00,11.01,11.03,11.01,11.01,41600.0,11.01,11.03,11.01,11.01,41600.0
2013-01-28 11:30:00,11.01,11.01,11.0,11.01,5600.0,11.01,11.01,11.0,11.01,5600.0
2013-01-28 11:35:00,11.02,11.02,10.99,11.0,24400.0,11.02,11.02,10.99,11.0,24400.0
2013-01-28 11:40:00,11.0,11.0,11.0,11.0,3600.0,11.0,11.0,11.0,11.0,3600.0
2013-01-28 11:45:00,11.0,11.0,10.97,10.98,26800.0,11.0,11.0,10.97,10.98,26800.0
2013-01-28 11:50:00,10.98,10.99,10.98,10.99,4000.0,10.98,10.99,10.98,10.99,4000.0
2013-01-28 11:55:00,10.99,10.99,10.99,10.99,5200.0,10.99,10.99,10.99,10.99,5200.0
2013-01-28 12:00:00,10.99,11.01,10.98,10.99,38800.0,10.99,11.01,10.98,10.99,38800.0
2013-01-28 12:05:00,11.0,11.01,10.99,11.0,60000.0,11.0,11.01,10.99,11.0,60000.0
2013-01-28 12:10:00,11.0,11.0,10.99,10.99,19200.0,11.0,11.0,10.99,10.99,19200.0
2013-01-28 12:15:00,10.98,11.0,10.97,11.0,10800.0,10.98,11.0,10.97,11.0,10800.0
2013-01-28 12:20:00,11.0,11.02,10.99,11.0,28400.0,11.0,11.02,10.99,11.0,28400.0
2013-01-28 12:25:00,11.0,11.0,10.98,10.99,8000.0,11.0,11.0,10.98,10.99,8000.0
2013-01-28 12:30:00,10.99,10.99,10.98,10.99,8000.0,10.99,10.99,10.98,10.99,8000.0
2013-01-28 12:35:00,10.99,10.99,10.99,10.99,6400.0,10.99,10.99,10.99,10.99,6400.0
2013-01-28 12:40:00,10.99,10.99,10.97,10.97,23200.0,10.99,10.99,10.97,10.97,23200.0
2013-01-28 12:45:00,10.98,10.99,10.97,10.99,14000.0,10.98,10.99,10.97,10.99,14000.0
2013-01-28 12:50:00,10.98,10.98,10.97,10.98,11200.0,10.98,10.98,10.97,10.98,11200.0
2013-01-28 12:55:00,10.98,10.98,10.97,10.98,5200.0,10.98,10.98,10.97,10.98,5200.0
2013-01-28 13:00:00,10.98,10.98,10.97,10.98,8800.0,10.98,10.98,10.97,10.98,8800.0
2013-01-28 13:05:00,10.98,10.98,10.97,10.97,8800.0,10.98,10.98,10.97,10.97,8800.0
2013-01-28 13:10:00,10.97,10.97,10.97,10.97,21600.0,10.97,10.97,10.97,10.97,21600.0
2013-01-28 13:15:00,10.97,10.98,10.97,10.97,10800.0,10.97,10.98,10.97,10.97,10800.0
2013-01-28 13:20:00,10.97,10.97,10.96,10.97,6400.0,10.97,10.97,10.96,10.97,6400.0
2013-01-28 13:25:00,10.97,10.98,10.97,10.98,3600.0,10.97,10.98,10.97,10.98,3600.0
2013-01-28 13:30:00,10.99,11.0,10.99,10.99,12400.0,10.99,11.0,10.99,10.99,12400.0
2013-01-28 13:35:00,10.99,11.02,10.99,11.02,4800.0,10.99,11.02,10.99,11.02,4800.0
2013-01-28 13:40:00,11.02,11.02,11.02,11.02,5200.0,11.02,11.02,11.02,11.02,5200.0
2013-01-28 13:45:00,11.02,11.03,11.02,11.02,6800.0,11.02,11.03,11.02,11.02,6800.0
2013-01-28 13:50:00,11.02,11.03,11.01,11.02,14800.0,11.02,11.03,11.01,11.02,14800.0
2013-01-28 13:55:00,11.02,11.02,11.01,11.01,83200.0,11.02,11.02,11.01,11.01,83200.0
2013-01-28 14:00:00,11.02,11.03,11.01,11.01,17600.0,11.02,11.03,11.01,11.01,17600.0
2013-01-28 14:05:00,11.02,11.02,11.01,11.02,6000.0,11.02,11.02,11.01,11.02,6000.0
2013-01-28 14:10:00,11.03,11.04,11.02,11.04,10800.0,11.03,11.04,11.02,11.04,10800.0
2013-01-28 14:15:00,11.04,11.04,11.03,11.04,11600.0,11.04,11.04,11.03,11.04,11600.0
2013-01-28 14:20:00,11.04,11.04,11.02,11.03,10800.0,11.04,11.04,11.02,11.03,10800.0
2013-01-28 14:25:00,11.04,11.04,11.03,11.04,16800.0,11.04,11.04,11.03,11.04,16800.0
2013-01-28 14:30:00,11.03,11.04,11.0,11.01,98400.0,11.03,11.04,11.0,11.01,98400.0
2013-01-28 14:35:00,11.01,11.01,11.01,11.01,0.0,11.01,11.01,11.01,11.01,0.0
2013-01-28 14:40:00,11.01,11.02,11.0,11.01,30000.0,11.01,11.02,11.0,11.01,30000.0
2013-01-28 14:45:00,11.01,11.01,11.0,11.01,9600.0,11.01,11.01,11.0,11.01,9600.0
2013-01-28 14:50:00,11.01,11.01,11.0,11.0,11600.0,11.01,11.01,11.0,11.0,11600.0
2013-01-28 14:55:00,11.01,11.02,11.01,11.02,10800.0,11.01,11.02,11.01,11.02,10800.0
2013-01-28 15:00:00,11.02,11.04,11.02,11.04,7600.0,11.02,11.04,11.02,11.04,7600.0
2013-01-28 15:05:00,11.04,11.05,11.02,11.02,18000.0,11.04,11.05,11.02,11.02,18000.0
2013-01-28 15:10:00,11.03,11.04,11.02,11.03,10800.0,11.03,11.04,11.02,11.03,10800.0
2013-01-28 15:15:00,11.03,11.04,11.03,11.03,18000.0,11.03,11.04,11.03,11.03,18000.0
2013-01-28 15:20:00,11.02,11.02,11.0,11.0,11600.0,11.02,11.02,11.0,11.0,11600.0
2013-01-28 15:25:00,11.01,11.02,11.0,11.01,36400.0,11.01,11.02,11.0,11.01,36400.0
2013-01-28 15:30:00,11.01,11.03,11.01,11.03,33600.0,11.01,11.03,11.01,11.03,33600.0
2013-01-28 15:35:00,11.03,11.03,11.02,11.03,25200.0,11.03,11.03,11.02,11.03,25200.0
2013-01-28 15:40:00,11.03,11.03,11.01,11.02,130000.0,11.03,11.03,11.01,11.02,130000.0
2013-01-28 15:45:00,11.02,11.03,11.01,11.02,30000.0,11.02,11.03,11.01,11.02,30000.0
2013-01-28 15:50:00,11.02,11.04,11.02,11.03,41200.0,11.02,11.04,11.02,11.03,41200.0
2013-01-28 15:55:00,11.03,11.03,11.01,11.02,64400.0,11.03,11.03,11.01,11.02,64400.0
2013-01-29 09:30:00,10.96,11.01,10.92,11.01,54800.0,10.96,11.01,10.92,11.01,54800.0
2013-01-29 09:35:00,11.01,11.01,10.94,10.95,8800.0,11.01,11.01,10.94,10.95,8800.0
2013-01-29 09:40:00,10.94,10.99,10.93,10.94,66800.0,10.94,10.99,10.93,10.94,66800.0
2013-01-29 09:45:00,10.93,11.02,10.93,11.0,91600.0,10.93,11.02,10.93,11.0,91600.0
2013-01-29 09:50:00,11.0,11.01,10.97,10.97,36800.0,11.0,11.01,10.97,10.97,36800.0
2013-01-29 09:55:00,10.96,10.98,10.96,10.97,30400.0,10.96,10.98,10.96,10.97,30400.0
2013-01-29 10:00:00,10.97,11.01,10.94,10.97,63600.0,10.97,11.01,10.94,10.97,63600.0
2013-01-29 10:05:00,10.97,11.01,10.97,10.98,37600.0,10.97,11.01,10.97,10.98,37600.0
2013-01-29 10:10:00,10.98,10.99,10.97,10.99,20000.0,10.98,10.99,10.97,10.99,20000.0
2013-01-29 10:15:00,10.99,11.0,10.98,10.99,30800.0,10.99,11.0,10.98,10.99,30800.0
2013-01-29 10:20:00,10.99,11.02,10.99,11.02,11600.0,10.99,11.02,10.99,11.02,11600.0
2013-01-29 10:25:00,11.02,11.03,11.02,11.03,2000.0,11.02,11.03,11.02,11.03,2000.0
2013-01-29 10:30:00,11.03,11.03,10.97,10.97,11600.0,11.03,11.03,10.97,10.97,11600.0
2013-01-29 10:35:00,10.97,10.99,10.96,10.97,41600.0,10.97,10.99,10.96,10.97,41600.0
2013-01-29 10:40:00,10.97,11.02,10.97,11.02,15200.0,10.97,11.02,10.97,11.02,15200.0
2013-01-29 10:45:00,11.01,11.02,11.01,11.02,8000.0,11.01,11.02,11.01,11.02,8000.0
2013-01-29 10:50:00,11.02,11.03,11.02,11.03,8000.0,11.02,11.03,11.02,11.03,8000.0
2013-01-29 10:55:00,11.03,11.05,11.03,11.04,4800.0,11.03,11.05,11.03,11.04,4800.0
2013-01-29 11:00:00,11.04,11.05,11.02,11.05,151600.0,11.04,11.05,11.02,11.05,151600.0
2013-01-29 11:05:00,11.04,11.08,11.04,11.07,35200.0,11.04,11.08,11.04,11.07,35200.0
2013-01-29 11:10:00,11.07,11.07,11.04,11.07,40800.0,11.07,11.07,11.04,11.07,40800.0
2013-01-29 11:15:00,11.07,11.08,11.06,11.08,8800.0,11.07,11.08,11.06,11.08,8800.0
2013-01-29 11:20:00,11.08,11.11,11.08,11.1,12400.0,11.08,11.11,11.08,11.1,12400.0
2013-01-29 11:25:00,11.09,11.09,11.06,11.06,11600.0,11.09,11.09,11.06,11.06,11600.0
2013-01-29 11:30:00,11.07,11.08,11.06,11.06,8400.0,11.07,11.08,11.06,11.06,8400.0
2013-01-29 11:35:00,11.05,11.07,11.05,11.07,12400.0,11.05,11.07,11.05,11.07,12400.0
2013-01-29 11:40:00,11.07,11.07,11.06,11.06,2800.0,11.07,11.07,11.06,11.06,2800.0
2013-01-29 11:45:00,11.06,11.07,11.06,11.07,7200.0,11.06,11.07,11.06,11.07,7200.0
2013-01-29 11:50:00,11.07,11.08,11.06,11.07,17200.0,11.07,11.08,11.06,11.07,17200.0
2013-01-29 11:55:00,11.06,11.06,11.04,11.06,4800.0,11.06,11.06,11.04,11.06,4800.0
2013-01-29 12:00:00,11.06,11.06,11.05,11.06,7600.0,11.06,11.06,11.05,11.06,7600.0
2013-01-29 12:05:00,11.06,11.06,11.03,11.03,23600.0,11.06,11.06,11.03,11.03,23600.0
2013-01-29 12:10:00,11.04,11.06,11.03,11.06,38400.0,11.04,11.06,11.03,11.06,38400.0
2013-01-29 12:15:00,11.08,11.08,11.07,11.07,8400.0,11.08,11.08,11.07,11.07,8400.0
2013-01-29 12:20:00,11.07,11.07,11.06,11.07,5200.0,11.07,11.07,11.06,11.07,5200.0
2013-01-29 12:25:00,11.06,11.08,11.05,11.08,52000.0,11.06,11.08,11.05,11.08,52000.0
2013-01-29 12:30:00,11.08,11.09,11.08,11.09,5200.0,11.08,11.09,11.08,11.09,5200.0
2013-01-29 12:35:00,11.08,11.11,11.08,11.11,11200.0,11.08,11.11,11.08,11.11,11200.0
2013-01-29 12:40:00,11.1,11.11,11.08,11.09,18800.0,11.1,11.11,11.08,11.09,18800.0
2013-01-29 12:45:00,11.09,11.1,11.09,11.09,20400.0,11.09,11.1,11.09,11.09,20400.0
2013-01-29 12:50:00,11.1,11.11,11.1,11.1,12400.0,11.1,11.11,11.1,11.1,12400.0
2013-01-29 12:55:00,11.1,11.12,11.1,11.12,19200.0,11.1,11.12,11.1,11.12,19200.0
2013-01-29 13:00:00,11.12,11.12,11.1,11.11,17600.0,11.12,11.12,11.1,11.11,17600.0
2013-01-29 13:05:00,11.11,11.12,11.09,11.11,19600.0,11.11,11.12,11.09,11.11,19600.0
2013-01-29 13:10:00,11.1,11.1,11.09,11.1,2400.0,11.1,11.1,11.09,11.1,2400.0
2013-01-29 13:15:00,11.1,11.1,11.08,11.09,22800.0,11.1,11.1,11.08,11.09,22800.0
2013-01-29 13:20:00,11.09,11.09,11.08,11.09,41200.0,11.09,11.09,11.08,11.09,41200.0
2013-01-29 13:25:00,11.09,11.09,11.08,11.09,7200.0,11.09,11.09,11.08,11.09,7200.0
2013-01-29 13:30:00,11.09,11.11,11.08,11.11,94800.0,11.09,11.11,11.08,11.11,94800.0
2013-01-29 13:35:00,11.11,11.13,11.11,11.13,54000.0,11.11,11.13,11.11,11.13,54000.0
2013-01-29 13:40:00,11.12,11.13,11.12,11.13,14000.0,11.12,11.13,11.12,11.13,14000.0
2013-01-29 13:45:00,11.13,11.13,11.12,11.12,16800.0,11.13,11.13,11.12,11.12,16800.0
2013-01-29 13:50:00,11.12,11.13,11.12,11.13,37200.0,11.12,11.13,11.12,11.13,37200.0
2013-01-29 13:55:00,11.11,11.13,11.1,11.12,7200.0,11.11,11.13,11.1,11.12,7200.0
2013-01-29 14:00:00,11.11,11.12,11.1,11.12,6800.0,11.11,11.12,11.1,11.12,6800.0
2013-01-29 14:05:00,11.12,11.13,11.12,11.13,29200.0,11.12,11.13,11.12,11.13,29200.0
2013-01-29 14:10:00,11.13,11.13,11.1,11.11,18800.0,11.13,11.13,11.1,11.11,18800.0
2013-01-29 14:15:00,11.11,11.11,11.09,11.1,12800.0,11.11,11.11,11.09,11.1,12800.0
2013-01-29 14:20:00,11.1,11.13,11.09,11.11,19600.0,11.1,11.13,11.09,11.11,19600.0
2013-01-29 14:25:00,11.11,11.11,11.09,11.1,12400.0,11.11,11.11,11.09,11.1,12400.0
2013-01-29 14:30:00,11.1,11.11,11.08,11.1,48400.0,11.1,11.11,11.08,11.1,48400.0
2013-01-29 14:35:00,11.1,11.11,11.09,11.09,15200.0,11.1,11.11,11.09,11.09,15200.0
2013-01-29 14:40:00,11.09,11.1,11.08,11.09,38400.0,11.09,11.1,11.08,11.09,38400.0
2013-01-29 14:45:00,11.09,11.09,11.07,11.08,18400.0,11.09,11.09,11.07,11.08,18400.0
2013-01-29 14:50:00,11.07,11.08,11.05,11.07,16400.0,11.07,11.08,11.05,11.07,16400.0
2013-01-29 14:55:00,11.07,11.07,11.04,11.05,10400.0,11.07,11.07,11.04,11.05,10400.0
2013-01-29 15:00:00,11.04,11.06,11.04,11.06,102000.0,11.04,11.06,11.04,11.06,102000.0
2013-01-29 15:05:00,11.06,11.06,11.03,11.06,14000.0,11.06,11.06,11.03,11.06,14000.0
2013-01-29 15:10:00,11.06,11.09,11.06,11.07,23600.0,11.06,11.09,11.06,11.07,23600.0
2013-01-29 15:15:00,11.08,11.1,11.08,11.1,12000.0,11.08,11.1,11.08,11.1,12000.0
2013-01-29 15:20:00,11.1,11.1,11.07,11.08,16800.0,11.1,11.1,11.07,11.08,16800.0
2013-01-29 15:25:00,11.08,11.09,11.08,11.09,6000.0,11.08,11.09,11.08,11.09,6000.0
2013-01-29 15:30:00,11.09,11.09,11.08,11.08,26800.0,11.09,11.09,11.08,11.08,26800.0
2013-01-29 15:35:00,11.08,11.08,11.05,11.06,49200.0,11.08,11.08,11.05,11.06,49200.0
2013-01-29 15:40:00,11.06,11.06,11.05,11.05,35600.0,11.06,11.06,11.05,11.05,35600.0
2013-01-29 15:45:00,11.06,11.09,11.06,11.06,59200.0,11.06,11.09,11.06,11.06,59200.0
2013-01-29 15:50:00,11.06,11.09,11.06,11.08,28000.0,11.06,11.09,11.06,11.08,28000.0
2013-01-29 15:55:00,11.09,11.11,11.08,11.11,131200.0,11.09,11.11,11.08,11.11,131200.0
2013-01-30 09:30:00,11.07,11.07,11.05,11.06,18800.0,11.07,11.07,11.05,11.06,18800.0
2013-01-30 09:35:00,11.02,11.02,11.0,11.02,64400.0,11.02,11.02,11.0,11.02,64400.0
2013-01-30 09:40:00,11.02,11.02,10.92,10.94,24000.0,11.02,11.02,10.92,10.94,24000.0
2013-01-30 09:45:00,10.94,10.97,10.94,10.97,29600.0,10.94,10.97,10.94,10.97,29600.0
2013-01-30 09:50:00,10.97,10.98,10.97,10.98,5600.0,10.97,10.98,10.97,10.98,5600.0
2013-01-30 09:55:00,10.97,10.98,10.97,10.97,11200.0,10.97,10.98,10.97,10.97,11200.0
2013-01-30 10:00:00,10.96,10.98,10.94,10.97,30000.0,10.96,10.98,10.94,10.97,30000.0
2013-01-30 10:05:00,10.97,10.97,10.95,10.97,43600.0,10.97,10.97,10.95,10.97,43600.0
2013-01-30 10:10:00,10.97,10.98,10.96,10.97,54000.0,10.97,10.98,10.96,10.97,54000.0
2013-01-30 10:15:00,10.97,10.97,10.96,10.97,32800.0,10.97,10.97,10.96,10.97,32800.0
2013-01-30 10:20:00,10.97,10.97,10.96,10.97,16400.0,10.97,10.97,10.96,10.97,16400.0
2013-01-30 10:25:00,10.97,10.97,10.96,10.96,18400.0,10.97,10.97,10.96,10.96,18400.0
2013-01-30 10:30:00,10.96,10.97,10.95,10.97,26400.0,10.96,10.97,10.95,10.97,26400.0
2013-01-30 10:35:00,10.97,10.98,10.97,10.97,8000.0,10.97,10.98,10.97,10.97,8000.0
2013-01-30 10:40:00,10.97,10.98,10.97,10.98,30400.0,10.97,10.98,10.97,10.98,30400.0
2013-01-30 10:45:00,10.97,10.99,10.97,10.98,7200.0,10.97,10.99,10.97,10.98,7200.0
2013-01-30 10:50:00,10.98,10.99,10.98,10.98,24000.0,10.98,10.99,10.98,10.98,24000.0
2013-01-30 10:55:00,10.98,10.99,10.96,10.97,10400.0,10.98,10.99,10.96,10.97,10400.0
2013-01-30 11:00:00,10.97,10.98,10.96,10.98,6800.0,10.97,10.98,10.96,10.98,6800.0
2013-01-30 11:05:00,10.97,10.98,10.97,10.98,6800.0,10.97,10.98,10.97,10.98,6800.0
2013-01-30 11:10:00,10.98,10.98,10.97,10.97,8800.0,10.98,10.98,10.97,10.97,8800.0
2013-01-30 11:15:00,10.97,10.98,10.97,10.97,17200.0,10.97,10.98,10.97,10.97,17200.0
2013-01-30 11:20:00,10.97,11.01,10.97,10.99,96800.0,10.97,11.01,10.97,10.99,96800.0
2013-01-30 11:25:00,10.99,11.0,10.99,10.99,6000.0,10.99,11.0,10.99,10.99,6000.0
2013-01-30 11:30:00,11.0,11.01,10.99,11.01,20000.0,11.0,11.01,10.99,11.01,20000.0
2013-01-30 11:35:00,11.01,11.02,11.0,11.02,30400.0,11.01,11.02,11.0,11.02,30400.0
2013-01-30 11:40:00,11.02,11.02,11.0,11.0,38400.0,11.02,11.02,11.0,11.0,38400.0
2013-01-30 11:45:00,11.01,11.01,10.97,10.98,62000.0,11.01,11.01,10.97,10.98,62000.0
2013-01-30 11:50:00,10.97,10.98,10.95,10.96,28000.0,10.97,10.98,10.95,10.96,28000.0
2013-01-30 11:55:00,10.95,10.96,10.93,10.94,31600.0,10.95,10.96,10.93,10.94,31600.0
2013-01-30 12:00:00,10.94,10.94,10.92,10.94,16400.0,10.94,10.94,10.92,10.94,16400.0
2013-01-30 12:05:00,10.92,10.94,10.92,10.93,25600.0,10.92,10.94,10.92,10.93,25600.0
2013-01-30 12:10:00,10.94,10.95,10.94,10.95,10800.0,10.94,10.95,10.94,10.95,10800.0
2013-01-30 12:15:00,10.95,10.95,10.94,10.94,18400.0,10.95,10.95,10.94,10.94,18400.0
2013-01-30 12:20:00,10.94,10.95,10.94,10.95,6000.0,10.94,10.95,10.94,10.95,6000.0
2013-01-30 12:25:00,10.94,10.95,10.94,10.94,8800.0,10.94,10.95,10.94,10.94,8800.0
2013-01-30 12:30:00,10.94,10.94,10.93,10.93,8400.0,10.94,10.94,10.93,10.93,8400.0
2013-01-30 12:35:00,10.93,10.95,10.93,10.95,40800.0,10.93,10.95,10.93,10.95,40800.0
2013-01-30 12:40:00,10.95,10.97,10.95,10.97,33200.0,10.95,10.97,10.95,10.97,33200.0
2013-01-30 12:45:00,10.97,11.01,10.97,11.01,38400.0,10.97,11.01,10.97,11.01,38400.0
2013-01-30 12:50:00,11.01,11.02,11.0,11.02,57200.0,11.01,11.02,11.0,11.02,57200.0
2013-01-30 12:55:00,11.01,11.03,11.01,11.03,8000.0,11.01,11.03,11.01,11.03,8000.0
2013-01-30 13:00:00,11.02,11.02,11.01,11.01,8400.0,11.02,11.02,11.01,11.01,8400.0
2013-01-30 13:05:00,11.02,11.02,11.01,11.01,23200.0,11.02,11.02,11.01,11.01,23200.0
2013-01-30 13:10:00,11.01,11.01,11.0,11.0,5200.0,11.01,11.01,11.0,11.0,5200.0
2013-01-30 13:15:00,11.0,11.01,10.97,10.97,10400.0,11.0,11.01,10.97,10.97,10400.0
2013-01-30 13:20:00,10.98,10.98,10.97,10.97,20400.0,10.98,10.98,10.97,10.97,20400.0
2013-01-30 13:25:00,10.98,10.99,10.97,10.97,7600.0,10.98,10.99,10.97,10.97,7600.0
2013-01-30 13:30:00,10.97,10.97,10.97,10.97,4800.0,10.97,10.97,10.97,10.97,4800.0
2013-01-30 13:35:00,10.97,10.98,10.97,10.98,7200.0,10.97,10.98,10.97,10.98,7200.0
2013-01-30 13:40:00,10.97,10.98,10.97,10.97,8400.0,10.97,10.98,10.97,10.97,8400.0
2013-01-30 13:45:00,10.97,10.98,10.97,10.97,9600.0,10.97,10.98,10.97,10.97,9600.0
2013-01-30 13:50:00,10.97,10.97,10.96,10.97,12000.0,10.97,10.97,10.96,10.97,12000.0
2013-01-30 13:55:00,10.97,10.97,10.96,10.97,36400.0,10.97,10.97,10.96,10.97,36400.0
2013-01-30 14:00:00,10.97,10.99,10.97,10.99,17600.0,10.97,10.99,10.97,10.99,17600.0
2013-01-30 14:05:00,10.99,10.99,10.97,10.97,16000.0,10.99,10.99,10.97,10.97,16000.0
2013-01-30 14:10:00,10.97,10.97,10.97,10.97,7200.0,10.97,10.97,10.97,10.97,7200.0
2013-01-30 14:15:00,10.97,10.97,10.95,10.96,22800.0,10.97,10.97,10.95,10.96,22800.0
2013-01-30 14:20:00,10.97,10.97,10.95,10.95,16400.0,10.97,10.97,10.95,10.95,16400.0
2013-01-30 14:25:00,10.96,10.96,10.94,10.94,10400.0,10.96,10.96,10.94,10.94,10400.0
2013-01-30 14:30:00,10.94,10.96,10.94,10.96,24400.0,10.94,10.96,10.94,10.96,24400.0
2013-01-30 14:35:00,10.96,10.98,10.96,10.97,16800.0,10.96,10.98,10.96,10.97,16800.0
2013-01-30 14:40:00,10.97,10.98,10.96,10.96,14400.0,10.97,10.98,10.96,10.96,14400.0
2013-01-30 14:45:00,10.96,10.96,10.92,10.93,16800.0,10.96,10.96,10.92,10.93,16800.0
2013-01-30 14:50:00,10.93,10.93,10.91,10.93,46800.0,10.93,10.93,10.91,10.93,46800.0
2013-01-30 14:55:00,10.93,10.93,10.92,10.93,4800.0,10.93,10.93,10.92,10.93,4800.0
2013-01-30 15:00:00,10.93,10.93,10.92,10.92,16400.0,10.93,10.93,10.92,10.92,16400.0
2013-01-30 15:05:00,10.92,10.93,10.91,10.92,17600.0,10.92,10.93,10.91,10.92,17600.0
2013-01-30 15:10:00,10.91,10.92,10.9,10.91,40000.0,10.91,10.92,10.9,10.91,40000.0
2013-01-30 15:15:00,10.91,10.92,10.9,10.91,15200.0,10.91,10.92,10.9,10.91,15200.0
2013-01-30 15:20:00,10.91,10.92,10.9,10.91,46800.0,10.91,10.92,10.9,10.91,46800.0
2013-01-30 15:25:00,10.91,10.91,10.9,10.9,28400.0,10.91,10.91,10.9,10.9,28400.0
2013-01-30 15:30:00,10.9,10.9,10.89,10.9,37600.0,10.9,10.9,10.89,10.9,37600.0
2013-01-30 15:35:00,10.89,10.9,10.87,10.89,44800.0,10.89,10.9,10.87,10.89,44800.0
2013-01-30 15:40:00,10.89,10.9,10.86,10.86,75600.0,10.89,10.9,10.86,10.86,75600.0
2013-01-30 15:45:00,10.87,10.9,10.86,10.9,70800.0,10.87,10.9,10.86,10.9,70800.0
2013-01-30 15:50:00,10.91,10.93,10.9,10.93,70000.0,10.91,10.93,10.9,10.93,70000.0
2013-01-30 15:55:00,10.93,10.94,10.93,10.93,140800.0,10.93,10.94,10.93,10.93,140800.0
2013-01-31 09:30:00,10.9,10.9,10.9,10.9,9600.0,10.9,10.9,10.9,10.9,9600.0
2013-01-31 09:35:00,10.92,10.95,10.92,10.95,9200.0,10.92,10.95,10.92,10.95,9200.0
2013-01-31 09:40:00,10.96,10.97,10.93,10.93,8800.0,10.96,10.97,10.93,10.93,8800.0
2013-01-31 09:45:00,10.93,10.94,10.91,10.93,23600.0,10.93,10.94,10.91,10.93,23600.0
2013-01-31 09:50:00,10.93,10.93,10.89,10.89,18400.0,10.93,10.93,10.89,10.89,18400.0
2013-01-31 09:55:00,10.89,10.89,10.88,10.88,21200.0,10.89,10.89,10.88,10.88,21200.0
2013-01-31 10:00:00,10.88,10.88,10.83,10.85,19600.0,10.88,10.88,10.83,10.85,19600.0
2013-01-31 10:05:00,10.85,10.88,10.83,10.83,30000.0,10.85,10.88,10.83,10.83,30000.0
2013-01-31 10:10:00,10.84,10.86,10.84,10.85,5200.0,10.84,10.86,10.84,10.85,5200.0
2013-01-31 10:15:00,10.85,10.86,10.84,10.86,10000.0,10.85,10.86,10.84,10.86,10000.0
2013-01-31 10:20:00,10.86,10.89,10.86,10.89,10800.0,10.86,10.89,10.86,10.89,10800.0
2013-01-31 10:25:00,10.89,10.89,10.88,10.89,14400.0,10.89,10.89,10.88,10.89,14400.0
2013-01-31 10:30:00,10.88,10.9,10.87,10.89,17200.0,10.88,10.9,10.87,10.89,17200.0
2013-01-31 10:35:00,10.9,10.9,10.86,10.87,119600.0,10.9,10.9,10.86,10.87,119600.0
2013-01-31 10:40:00,10.87,10.88,10.86,10.87,56000.0,10.87,10.88,10.86,10.87,56000.0
2013-01-31 10:45:00,10.87,10.87,10.86,10.86,28400.0,10.87,10.87,10.86,10.86,28400.0
2013-01-31 10:50:00,10.87,10.88,10.87,10.88,5200.0,10.87,10.88,10.87,10.88,5200.0
2013-01-31 10:55:00,10.87,10.88,10.87,10.87,12800.0,10.87,10.88,10.87,10.87,12800.0
2013-01-31 11:00:00,10.88,10.88,10.87,10.87,5600.0,10.88,10.88,10.87,10.87,5600.0
2013-01-31 11:05:00,10.87,10.87,10.87,10.87,12800.0,10.87,10.87,10.87,10.87,12800.0
2013-01-31 11:10:00,10.87,10.87,10.84,10.85,51600.0,10.87,10.87,10.84,10.85,51600.0
2013-01-31 11:15:00,10.85,10.85,10.84,10.85,10400.0,10.85,10.85,10.84,10.85,10400.0
2013-01-31 11:20:00,10.85,10.85,10.85,10.85,8800.0,10.85,10.85,10.85,10.85,8800.0
2013-01-31 11:25:00,10.86,10.87,10.86,10.86,10000.0,10.86,10.87,10.86,10.86,10000.0
2013-01-31 11:30:00,10.85,10.85,10.84,10.85,19200.0,10.85,10.85,10.84,10.85,19200.0
2013-01-31 11:35:00,10.84,10.84,10.84,10.84,10800.0,10.84,10.84,10.84,10.84,10800.0
2013-01-31 11:40:00,10.84,10.85,10.84,10.85,9200.0,10.84,10.85,10.84,10.85,9200.0
2013-01-31 11:45:00,10.85,10.87,10.85,10.86,16000.0,10.85,10.87,10.85,10.86,16000.0
2013-01-31 11:50:00,10.86,10.86,10.85,10.85,23200.0,10.86,10.86,10.85,10.85,23200.0
2013-01-31 11:55:00,10.86,10.86,10.84,10.84,11200.0,10.86,10.86,10.84,10.84,11200.0
2013-01-31 12:00:00,10.85,10.85,10.85,10.85,10000.0,10.85,10.85,10.85,10.85,10000.0
2013-01-31 12:05:00,10.85,10.87,10.85,10.87,24400.0,10.85,10.87,10.85,10.87,24400.0
2013-01-31 12:10:00,10.87,10.88,10.86,10.88,8400.0,10.87,10.88,10.86,10.88,8400.0
2013-01-31 12:15:00,10.88,10.9,10.88,10.9,11200.0,10.88,10.9,10.88,10.9,11200.0
2013-01-31 12:20:00,10.9,10.9,10.89,10.89,9200.0,10.9,10.9,10.89,10.89,9200.0
2013-01-31 12:25:00,10.88,10.9,10.88,10.9,22000.0,10.88,10.9,10.88,10.9,22000.0
2013-01-31 12:30:00,10.9,10.95,10.9,10.94,152400.0,10.9,10.95,10.9,10.94,152400.0
2013-01-31 12:35:00,10.95,10.95,10.94,10.94,32000.0,10.95,10.95,10.94,10.94,32000.0
2013-01-31 12:40:00,10.94,10.94,10.93,10.94,7600.0,10.94,10.94,10.93,10.94,7600.0
2013-01-31 12:45:00,10.93,10.95,10.93,10.94,125200.0,10.93,10.95,10.93,10.94,125200.0
2013-01-31 12:50:00,10.94,10.94,10.94,10.94,10800.0,10.94,10.94,10.94,10.94,10800.0
2013-01-31 12:55:00,10.94,10.94,10.92,10.92,12400.0,10.94,10.94,10.92,10.92,12400.0
2013-01-31 13:00:00,10.93,10.94,10.93,10.94,8800.0,10.93,10.94,10.93,10.94,8800.0
2013-01-31 13:05:00,10.94,10.94,10.94,10.94,10000.0,10.94,10.94,10.94,10.94,10000.0
2013-01-31 13:10:00,10.94,10.94,10.92,10.92,30000.0,10.94,10.94,10.92,10.92,30000.0
2013-01-31 13:15:00,10.92,10.94,10.86,10.87,174400.0,10.92,10.94,10.86,10.87,174400.0
2013-01-31 13:20:00,10.88,10.88,10.86,10.88,9200.0,10.88,10.88,10.86,10.88,9200.0
2013-01-31 13:25:00,10.87,10.89,10.86,10.89,17200.0,10.87,10.89,10.86,10.89,17200.0
2013-01-31 13:30:00,10.9,10.92,10.9,10.92,12400.0,10.9,10.92,10.9,10.92,12400.0
2013-01-31 13:35:00,10.92,10.92,10.9,10.9,15200.0,10.92,10.92,10.9,10.9,15200.0
2013-01-31 13:40:00,10.9,10.92,10.9,10.91,18800.0,10.9,10.92,10.9,10.91,18800.0
2013-01-31 13:45:00,10.91,10.92,10.91,10.92,10000.0,10.91,10.92,10.91,10.92,10000.0
2013-01-31 13:50:00,10.91,10.92,10.9,10.92,10000.0,10.91,10.92,10.9,10.92,10000.0
2013-01-31 13:55:00,10.92,10.92,10.91,10.92,9600.0,10.92,10.92,10.91,10.92,9600.0
2013-01-31 14:00:00,10.92,10.92,10.91,10.92,14400.0,10.92,10.92,10.91,10.92,14400.0
2013-01-31 14:05:00,10.92,10.93,10.91,10.92,34800.0,10.92,10.93,10.91,10.92,34800.0
2013-01-31 14:10:00,10.92,10.93,10.92,10.93,24400.0,10.92,10.93,10.92,10.93,24400.0
2013-01-31 14:15:00,10.92,10.93,10.9,10.91,19200.0,10.92,10.93,10.9,10.91,19200.0
2013-01-31 14:20:00,10.92,10.92,10.9,10.92,13200.0,10.92,10.92,10.9,10.92,13200.0
2013-01-31 14:25:00,10.92,10.92,10.9,10.9,10800.0,10.92,10.92,10.9,10.9,10800.0
2013-01-31 14:30:00,10.9,10.91,10.9,10.9,14800.0,10.9,10.91,10.9,10.9,14800.0
2013-01-31 14:35:00,10.9,10.9,10.89,10.9,8800.0,10.9,10.9,10.89,10.9,8800.0
2013-01-31 14:40:00,10.9,10.91,10.9,10.9,14800.0,10.9,10.91,10.9,10.9,14800.0
2013-01-31 14:45:00,10.9,10.9,10.89,10.9,19600.0,10.9,10.9,10.89,10.9,19600.0
2013-01-31 14:50:00,10.9,10.9,10.88,10.88,25600.0,10.9,10.9,10.88,10.88,25600.0
2013-01-31 14:55:00,10.88,10.89,10.87,10.88,106000.0,10.88,10.89,10.87,10.88,106000.0
2013-01-31 15:00:00,10.87,10.88,10.86,10.86,135200.0,10.87,10.88,10.86,10.86,135200.0
2013-01-31 15:05:00,10.86,10.87,10.85,10.86,111600.0,10.86,10.87,10.85,10.86,111600.0
2013-01-31 15:10:00,10.86,10.87,10.85,10.85,38400.0,10.86,10.87,10.85,10.85,38400.0
2013-01-31 15:15:00,10.85,10.86,10.85,10.85,20000.0,10.85,10.86,10.85,10.85,20000.0
2013-01-31 15:20:00,10.86,10.86,10.85,10.85,30000.0,10.86,10.86,10.85,10.85,30000.0
2013-01-31 15:25:00,10.85,10.86,10.83,10.83,84800.0,10.85,10.86,10.83,10.83,84800.0
2013-01-31 15:30:00,10.83,10.85,10.83,10.83,77200.0,10.83,10.85,10.83,10.83,77200.0
2013-01-31 15:35:00,10.83,10.83,10.83,10.83,40800.0,10.83,10.83,10.83,10.83,40800.0
2013-01-31 15:40:00,10.83,10.83,10.82,10.83,48400.0,10.83,10.83,10.82,10.83,48400.0
2013-01-31 15:45:00,10.83,10.83,10.81,10.81,85200.0,10.83,10.83,10.81,10.81,85200.0
2013-01-31 15:50:00,10.81,10.82,10.8,10.81,169200.0,10.81,10.82,10.8,10.81,169200.0
2013-01-31 15:55:00,10.8,10.81,10.78,10.79,438000.0,10.8,10.81,10.78,10.79,438000.0
2013-02-01 09:30:00,10.85,10.87,10.83,10.85,51600.0,10.85,10.87,10.83,10.85,51600.0
2013-02-01 09:35:00,10.86,10.89,10.84,10.89,40000.0,10.86,10.89,10.84,10.89,40000.0
2013-02-01 09:40:00,10.89,10.9,10.88,10.89,10000.0,10.89,10.9,10.88,10.89,10000.0
2013-02-01 09:45:00,10.89,10.89,10.88,10.88,9200.0,10.89,10.89,10.88,10.88,9200.0
2013-02-01 09:50:00,10.88,10.91,10.86,10.9,27200.0,10.88,10.91,10.86,10.9,27200.0
2013-02-01 09:55:00,10.91,10.93,10.91,10.92,2800.0,10.91,10.93,10.91,10.92,2800.0
2013-02-01 10:00:00,10.92,10.97,10.92,10.95,28400.0,10.92,10.97,10.92,10.95,28400.0
2013-02-01 10:05:00,10.94,10.96,10.91,10.91,90400.0,10.94,10.96,10.91,10.91,90400.0
2013-02-01 10:10:00,10.89,10.9,10.88,10.88,7600.0,10.89,10.9,10.88,10.88,7600.0
2013-02-01 10:15:00,10.88,10.89,10.88,10.88,12400.0,10.88,10.89,10.88,10.88,12400.0
2013-02-01 10:20:00,10.88,10.94,10.88,10.93,37600.0,10.88,10.94,10.88,10.93,37600.0
2013-02-01 10:25:00,10.93,10.94,10.9,10.9,10000.0,10.93,10.94,10.9,10.9,10000.0
2013-02-01 10:30:00,10.91,10.97,10.9,10.97,33600.0,10.91,10.97,10.9,10.97,33600.0
2013-02-01 10:35:00,10.97,11.0,10.97,11.0,22000.0,10.97,11.0,10.97,11.0,22000.0
2013-02-01 10:40:00,11.0,11.01,11.0,11.0,14000.0,11.0,11.01,11.0,11.0,14000.0
2013-02-01 10:45:00,11.0,11.01,10.99,10.99,22400.0,11.0,11.01,10.99,10.99,22400.0
2013-02-01 10:50:00,10.99,11.01,10.99,11.01,15200.0,10.99,11.01,10.99,11.01,15200.0
2013-02-01 10:55:00,11.0,11.01,11.0,11.0,28400.0,11.0,11.01,11.0,11.0,28400.0
2013-02-01 11:00:00,11.0,11.0,10.99,10.99,10800.0,11.0,11.0,10.99,10.99,10800.0
2013-02-01 11:05:00,10.99,11.0,10.99,11.0,15600.0,10.99,11.0,10.99,11.0,15600.0
2013-02-01 11:10:00,11.0,11.0,10.99,10.99,19600.0,11.0,11.0,10.99,10.99,19600.0
2013-02-01 11:15:00,10.99,10.99,10.96,10.97,30000.0,10.99,10.99,10.96,10.97,30000.0
2013-02-01 11:20:00,10.97,10.99,10.97,10.97,40400.0,10.97,10.99,10.97,10.97,40400.0
2013-02-01 11:25:00,10.97,10.98,10.97,10.97,13200.0,10.97,10.98,10.97,10.97,13200.0
2013-02-01 11:30:00,10.97,10.98,10.97,10.97,29200.0,10.97,10.98,10.97,10.97,29200.0
2013-02-01 11:35:00,10.97,10.98,10.97,10.97,17200.0,10.97,10.98,10.97,10.97,17200.0
2013-02-01 11:40:00,10.97,10.99,10.97,10.97,24800.0,10.97,10.99,10.97,10.97,24800.0
2013-02-01 11:45:00,10.97,10.98,10.96,10.97,26400.0,10.97,10.98,10.96,10.97,26400.0
2013-02-01 11:50:00,10.97,10.98,10.97,10.97,12000.0,10.97,10.98,10.97,10.97,12000.0
2013-02-01 11:55:00,10.97,10.99,10.97,10.97,19200.0,10.97,10.99,10.97,10.97,19200.0
2013-02-01 12:00:00,10.97,10.98,10.97,10.98,22400.0,10.97,10.98,10.97,10.98,22400.0
2013-02-01 12:05:00,10.99,11.01,10.99,11.01,14400.0,10.99,11.01,10.99,11.01,14400.0
2013-02-01 12:10:00,11.01,11.01,10.99,11.0,18000.0,11.01,11.01,10.99,11.0,18000.0
2013-02-01 12:15:00,11.0,11.01,10.99,11.0,25200.0,11.0,11.01,10.99,11.0,25200.0
2013-02-01 12:20:00,10.99,11.01,10.99,11.0,17600.0,10.99,11.01,10.99,11.0,17600.0
2013-02-01 12:25:00,11.0,11.01,10.99,10.99,13200.0,11.0,11.01,10.99,10.99,13200.0
2013-02-01 12:30:00,11.0,11.0,11.0,11.0,16400.0,11.0,11.0,11.0,11.0,16400.0
2013-02-01 12:35:00,10.99,11.0,10.99,10.99,11200.0,10.99,11.0,10.99,10.99,11200.0
2013-02-01 12:40:00,10.99,10.99,10.94,10.95,36000.0,10.99,10.99,10.94,10.95,36000.0
2013-02-01 12:45:00,10.96,10.97,10.96,10.96,8000.0,10.96,10.97,10.96,10.96,8000.0
2013-02-01 12:50:00,10.96,10.96,10.94,10.96,16800.0,10.96,10.96,10.94,10.96,16800.0
2013-02-01 12:55:00,10.95,10.98,10.95,10.97,18800.0,10.95,10.98,10.95,10.97,18800.0
2013-02-01 13:00:00,10.97,10.98,10.97,10.98,13600.0,10.97,10.98,10.97,10.98,13600.0
2013-02-01 13:05:00,10.98,10.98,10.97,10.97,17600.0,10.98,10.98,10.97,10.97,17600.0
2013-02-01 13:10:00,10.96,10.97,10.96,10.96,9200.0,10.96,10.97,10.96,10.96,9200.0
2013-02-01 13:15:00,10.96,10.96,10.96,10.96,12800.0,10.96,10.96,10.96,10.96,12800.0
2013-02-01 13:20:00,10.95,10.97,10.95,10.97,10400.0,10.95,10.97,10.95,10.97,10400.0
2013-02-01 13:25:00,10.97,10.97,10.96,10.96,10800.0,10.97,10.97,10.96,10.96,10800.0
2013-02-01 13:30:00,10.96,10.96,10.95,10.95,11600.0,10.96,10.96,10.95,10.95,11600.0
2013-02-01 13:35:00,10.96,10.96,10.95,10.96,10400.0,10.96,10.96,10.95,10.96,10400.0
2013-02-01 13:40:00,10.96,10.96,10.95,10.96,27600.0,10.96,10.96,10.95,10.96,27600.0
2013-02-01 13:45:00,10.96,10.96,10.95,10.96,9600.0,10.96,10.96,10.95,10.96,9600.0
2013-02-01 13:50:00,10.96,10.96,10.94,10.95,18800.0,10.96,10.96,10.94,10.95,18800.0
2013-02-01 13:55:00,10.96,10.97,10.96,10.97,69600.0,10.96,10.97,10.96,10.97,69600.0
2013-02-01 14:00:00,10.97,10.97,10.96,10.97,12800.0,10.97,10.97,10.96,10.97,12800.0
2013-02-01 14:05:00,10.97,10.98,10.97,10.97,8000.0,10.97,10.98,10.97,10.97,8000.0
2013-02-01 14:10:00,10.97,10.97,10.95,10.97,28000.0,10.97,10.97,10.95,10.97,28000.0
2013-02-01 14:15:00,10.97,10.99,10.95,10.99,32000.0,10.97,10.99,10.95,10.99,32000.0
2013-02-01 14:20:00,10.99,10.99,10.94,10.94,30000.0,10.99,10.99,10.94,10.94,30000.0
2013-02-01 14:25:00,10.93,10.94,10.92,10.93,12400.0,10.93,10.94,10.92,10.93,12400.0
2013-02-01 14:30:00,10.93,10.94,10.92,10.94,130400.0,10.93,10.94,10.92,10.94,130400.0
2013-02-01 14:35:00,10.94,10.94,10.91,10.92,17600.0,10.94,10.94,10.91,10.92,17600.0
2013-02-01 14:40:00,10.91,10.92,10.91,10.92,39200.0,10.91,10.92,10.91,10.92,39200.0
2013-02-01 14:45:00,10.92,10.92,10.92,10.92,12000.0,10.92,10.92,10.92,10.92,12000.0
2013-02-01 14:50:00,10.93,10.95,10.93,10.94,21600.0,10.93,10.95,10.93,10.94,21600.0
2013-02-01 14:55:00,10.94,10.94,10.93,10.93,26800.0,10.94,10.94,10.93,10.93,26800.0
2013-02-01 15:00:00,10.93,10.94,10.93,10.93,17600.0,10.93,10.94,10.93,10.93,17600.0
2013-02-01 15:05:00,10.94,10.96,10.93,10.94,26400.0,10.94,10.96,10.93,10.94,26400.0
2013-02-01 15:10:00,10.94,10.97,10.94,10.96,25200.0,10.94,10.97,10.94,10.96,25200.0
2013-02-01 15:15:00,10.95,10.97,10.95,10.97,30400.0,10.95,10.97,10.95,10.97,30400.0
2013-02-01 15:20:00,10.97,10.97,10.94,10.94,54800.0,10.97,10.97,10.94,10.94,54800.0
2013-02-01 15:25:00,10.94,10.95,10.94,10.95,19600.0,10.94,10.95,10.94,10.95,19600.0
2013-02-01 15:30:00,10.95,10.96,10.94,10.95,55200.0,10.95,10.96,10.94,10.95,55200.0
2013-02-01 15:35:00,10.95,10.96,10.95,10.96,26400.0,10.95,10.96,10.95,10.96,26400.0
2013-02-01 15:40:00,10.95,10.97,10.95,10.97,55600.0,10.95,10.97,10.95,10.97,55600.0
2013-02-01 15:45:00,10.97,11.01,10.97,11.0,63200.0,10.97,11.01,10.97,11.0,63200.0
2013-02-01 15:50:00,11.0,11.01,10.99,11.01,48800.0,11.0,11.01,10.99,11.01,48800.0
2013-02-01 15:55:00,11.0,11.0,10.95,10.95,130000.0,11.0,11.0,10.95,10.95,130000.0
2013-02-04 09:30:00,10.89,10.89,10.85,10.85,10400.0,10.89,10.89,10.85,10.85,10400.0
2013-02-04 09:35:00,10.86,10.9,10.85,10.9,21200.0,10.86,10.9,10.85,10.9,21200.0
2013-02-04 09:40:00,10.9,10.99,10.9,10.99,54000.0,10.9,10.99,10.9,10.99,54000.0
2013-02-04 09:45:00,10.99,11.08,10.98,11.08,27600.0,10.99,11.08,10.98,11.08,27600.0
2013-02-04 09:50:00,11.07,11.1,11.06,11.09,9600.0,11.07,11.1,11.06,11.09,9600.0
2013-02-04 09:55:00,11.09,11.1,11.04,11.04,41600.0,11.09,11.1,11.04,11.04,41600.0
2013-02-04 10:00:00,11.03,11.04,10.96,10.96,26800.0,11.03,11.04,10.96,10.96,26800.0
2013-02-04 10:05:00,10.96,10.96,10.92,10.94,27200.0,10.96,10.96,10.92,10.94,27200.0
2013-02-04 10:10:00,10.92,10.92,10.89,10.89,12400.0,10.92,10.92,10.89,10.89,12400.0
2013-02-04 10:15:00,10.89,10.9,10.85,10.85,21200.0,10.89,10.9,10.85,10.85,21200.0
2013-02-04 10:20:00,10.85,10.85,10.83,10.83,30800.0,10.85,10.85,10.83,10.83,30800.0
2013-02-04 10:25:00,10.83,10.84,10.81,10.84,31600.0,10.83,10.84,10.81,10.84,31600.0
2013-02-04 10:30:00,10.83,10.84,10.82,10.84,23200.0,10.83,10.84,10.82,10.84,23200.0
2013-02-04 10:35:00,10.84,10.86,10.84,10.84,38000.0,10.84,10.86,10.84,10.84,38000.0
2013-02-04 10:40:00,10.83,10.87,10.81,10.82,54000.0,10.83,10.87,10.81,10.82,54000.0
2013-02-04 10:45:00,10.81,10.82,10.79,10.79,18400.0,10.81,10.82,10.79,10.79,18400.0
2013-02-04 10:50:00,10.8,10.8,10.77,10.77,22000.0,10.8,10.8,10.77,10.77,22000.0
2013-02-04 10:55:00,10.77,10.81,10.77,10.81,14000.0,10.77,10.81,10.77,10.81,14000.0
2013-02-04 11:00:00,10.81,10.83,10.79,10.8,31200.0,10.81,10.83,10.79,10.8,31200.0
2013-02-04 11:05:00,10.8,10.8,10.79,10.79,16000.0,10.8,10.8,10.79,10.79,16000.0
2013-02-04 11:10:00,10.8,10.85,10.79,10.85,39600.0,10.8,10.85,10.79,10.85,39600.0
2013-02-04 11:15:00,10.85,10.88,10.85,10.86,104800.0,10.85,10.88,10.85,10.86,104800.0
2013-02-04 11:20:00,10.86,10.87,10.83,10.86,38800.0,10.86,10.87,10.83,10.86,38800.0
2013-02-04 11:25:00,10.85,10.88,10.84,10.86,45600.0,10.85,10.88,10.84,10.86,45600.0
2013-02-04 11:30:00,10.87,10.9,10.85,10.89,78000.0,10.87,10.9,10.85,10.89,78000.0
2013-02-04 11:35:00,10.89,10.89,10.82,10.83,196000.0,10.89,10.89,10.82,10.83,196000.0
2013-02-04 11:40:00,10.83,10.84,10.79,10.81,169200.0,10.83,10.84,10.79,10.81,169200.0
2013-02-04 11:45:00,10.82,10.84,10.81,10.82,20400.0,10.82,10.84,10.81,10.82,20400.0
2013-02-04 11:50:00,10.82,10.84,10.81,10.81,29200.0,10.82,10.84,10.81,10.81,29200.0
2013-02-04 11:55:00,10.81,10.82,10.81,10.81,21600.0,10.81,10.82,10.81,10.81,21600.0
2013-02-04 12:00:00,10.81,10.84,10.81,10.84,10000.0,10.81,10.84,10.81,10.84,10000.0
2013-02-04 12:05:00,10.84,10.84,10.79,10.79,16400.0,10.84,10.84,10.79,10.79,16400.0
2013-02-04 12:10:00,10.79,10.81,10.79,10.81,9600.0,10.79,10.81,10.79,10.81,9600.0
2013-02-04 12:15:00,10.8,10.84,10.8,10.84,22000.0,10.8,10.84,10.8,10.84,22000.0
2013-02-04 12:20:00,10.84,10.84,10.81,10.81,15600.0,10.84,10.84,10.81,10.81,15600.0
2013-02-04 12:25:00,10.81,10.83,10.81,10.83,9600.0,10.81,10.83,10.81,10.83,9600.0
2013-02-04 12:30:00,10.83,10.85,10.82,10.84,21600.0,10.83,10.85,10.82,10.84,21600.0
2013-02-04 12:35:00,10.83,10.84,10.83,10.84,25200.0,10.83,10.84,10.83,10.84,25200.0
2013-02-04 12:40:00,10.84,10.84,10.83,10.83,15600.0,10.84,10.84,10.83,10.83,15600.0
2013-02-04 12:45:00,10.83,10.85,10.83,10.84,19200.0,10.83,10.85,10.83,10.84,19200.0
2013-02-04 12:50:00,10.84,10.84,10.83,10.84,11200.0,10.84,10.84,10.83,10.84,11200.0
2013-02-04 12:55:00,10.84,10.84,10.83,10.83,10800.0,10.84,10.84,10.83,10.83,10800.0
2013-02-04 13:00:00,10.82,10.85,10.82,10.85,18000.0,10.82,10.85,10.82,10.85,18000.0
2013-02-04 13:05:00,10.84,10.87,10.84,10.85,30800.0,10.84,10.87,10.84,10.85,30800.0
2013-02-04 13:10:00,10.85,10.87,10.84,10.84,37200.0,10.85,10.87,10.84,10.84,37200.0
2013-02-04 13:15:00,10.84,10.84,10.83,10.84,13600.0,10.84,10.84,10.83,10.84,13600.0
2013-02-04 13:20:00,10.84,10.84,10.84,10.84,5600.0,10.84,10.84,10.84,10.84,5600.0
2013-02-04 13:25:00,10.83,10.84,10.82,10.83,20800.0,10.83,10.84,10.82,10.83,20800.0
2013-02-04 13:30:00,10.83,10.84,10.81,10.81,142000.0,10.83,10.84,10.81,10.81,142000.0
2013-02-04 13:35:00,10.8,10.83,10.8,10.82,110400.0,10.8,10.83,10.8,10.82,110400.0
2013-02-04 13:40:00,10.83,10.84,10.83,10.83,28400.0,10.83,10.84,10.83,10.83,28400.0
2013-02-04 13:45:00,10.83,10.85,10.83,10.85,44800.0,10.83,10.85,10.83,10.85,44800.0
2013-02-04 13:50:00,10.85,10.85,10.81,10.84,48400.0,10.85,10.85,10.81,10.84,48400.0
2013-02-04 13:55:00,10.84,10.84,10.81,10.81,87200.0,10.84,10.84,10.81,10.81,87200.0
2013-02-04 14:00:00,10.82,10.83,10.81,10.81,45600.0,10.82,10.83,10.81,10.81,45600.0
2013-02-04 14:05:00,10.81,10.82,10.81,10.82,36800.0,10.81,10.82,10.81,10.82,36800.0
2013-02-04 14:10:00,10.82,10.84,10.81,10.82,54800.0,10.82,10.84,10.81,10.82,54800.0
2013-02-04 14:15:00,10.82,10.82,10.81,10.81,17600.0,10.82,10.82,10.81,10.81,17600.0
2013-02-04 14:20:00,10.81,10.82,10.81,10.81,16800.0,10.81,10.82,10.81,10.81,16800.0
2013-02-04 14:25:00,10.81,10.83,10.81,10.83,35600.0,10.81,10.83,10.81,10.83,35600.0
2013-02-04 14:30:00,10.83,10.84,10.81,10.83,98800.0,10.83,10.84,10.81,10.83,98800.0
2013-02-04 14:35:00,10.83,10.84,10.81,10.84,40800.0,10.83,10.84,10.81,10.84,40800.0
2013-02-04 14:40:00,10.84,10.84,10.83,10.84,28800.0,10.84,10.84,10.83,10.84,28800.0
2013-02-04 14:45:00,10.85,10.85,10.83,10.83,20000.0,10.85,10.85,10.83,10.83,20000.0
2013-02-04 14:50:00,10.84,10.85,10.83,10.84,34800.0,10.84,10.85,10.83,10.84,34800.0
2013-02-04 14:55:00,10.84,10.84,10.83,10.84,29600.0,10.84,10.84,10.83,10.84,29600.0
2013-02-04 15:00:00,10.84,10.84,10.82,10.84,27200.0,10.84,10.84,10.82,10.84,27200.0
2013-02-04 15:05:00,10.84,10.85,10.81,10.81,46400.0,10.84,10.85,10.81,10.81,46400.0
2013-02-04 15:10:00,10.8,10.83,10.8,10.83,43200.0,10.8,10.83,10.8,10.83,43200.0
2013-02-04 15:15:00,10.83,10.83,10.79,10.8,91200.0,10.83,10.83,10.79,10.8,91200.0
2013-02-04 15:20:00,10.8,10.8,10.79,10.79,47200.0,10.8,10.8,10.79,10.79,47200.0
2013-02-04 15:25:00,10.79,10.8,10.77,10.77,116400.0,10.79,10.8,10.77,10.77,116400.0
2013-02-04 15:30:00,10.77,10.78,10.72,10.73,134400.0,10.77,10.78,10.72,10.73,134400.0
2013-02-04 15:35:00,10.73,10.74,10.66,10.74,186400.0,10.73,10.74,10.66,10.74,186400.0
2013-02-04 15:40:00,10.74,10.75,10.73,10.74,94400.0,10.74,10.75,10.73,10.74,94400.0
2013-02-04 15:45:00,10.74,10.74,10.71,10.72,119600.0,10.74,10.74,10.71,10.72,119600.0
2013-02-04 15:50:00,10.72,10.79,10.71,10.79,136400.0,10.72,10.79,10.71,10.79,136400.0
2013-02-04 15:55:00,10.78,10.78,10.51,10.63,896800.0,10.78,10.78,10.51,10.63,896800.0
2013-02-05 09:30:00,10.63,11.17,10.6,10.76,172000.0,10.63,11.17,10.6,10.76,172000.0
2013-02-05 09:35:00,10.78,11.32,10.41,11.13,468000.0,10.78,11.32,10.41,11.13,468000.0
2013-02-05 09:40:00,11.13,11.22,10.89,10.89,189600.0,11.13,11.22,10.89,10.89,189600.0
2013-02-05 09:45:00,10.9,11.03,10.82,10.97,184800.0,10.9,11.03,10.82,10.97,184800.0
2013-02-05 09:50:00,10.96,11.02,10.87,10.89,82400.0,10.96,11.02,10.87,10.89,82400.0
2013-02-05 09:55:00,10.89,11.04,10.88,10.94,89200.0,10.89,11.04,10.88,10.94,89200.0
2013-02-05 10:00:00,10.94,10.97,10.89,10.9,103200.0,10.94,10.97,10.89,10.9,103200.0
2013-02-05 10:05:00,10.9,10.94,10.88,10.94,58800.0,10.9,10.94,10.88,10.94,58800.0
2013-02-05 10:10:00,10.94,10.95,10.91,10.93,67600.0,10.94,10.95,10.91,10.93,67600.0
2013-02-05 10:15:00,10.95,10.95,10.88,10.91,77200.0,10.95,10.95,10.88,10.91,77200.0
2013-02-05 10:20:00,10.91,10.95,10.91,10.91,46800.0,10.91,10.95,10.91,10.91,46800.0
2013-02-05 10:25:00,10.9,10.93,10.88,10.92,62800.0,10.9,10.93,10.88,10.92,62800.0
2013-02-05 10:30:00,10.94,10.95,10.88,10.94,150800.0,10.94,10.95,10.88,10.94,150800.0
2013-02-05 10:35:00,10.94,10.94,10.81,10.88,376000.0,10.94,10.94,10.81,10.88,376000.0
2013-02-05 10:40:00,10.88,10.91,10.81,10.81,188800.0,10.88,10.91,10.81,10.81,188800.0
2013-02-05 10:45:00,10.83,10.86,10.82,10.86,49200.0,10.83,10.86,10.82,10.86,49200.0
2013-02-05 10:50:00,10.86,11.01,10.85,10.9,117600.0,10.86,11.01,10.85,10.9,117600.0
2013-02-05 10:55:00,10.91,11.01,10.87,10.87,97600.0,10.91,11.01,10.87,10.87,97600.0
2013-02-05 11:00:00,10.88,10.96,10.86,10.91,83200.0,10.88,10.96,10.86,10.91,83200.0
2013-02-05 11:05:00,10.9,10.94,10.85,10.94,61200.0,10.9,10.94,10.85,10.94,61200.0
2013-02-05 11:10:00,10.94,10.95,10.86,10.92,35200.0,10.94,10.95,10.86,10.92,35200.0
2013-02-05 11:15:00,10.92,10.97,10.9,10.91,58400.0,10.92,10.97,10.9,10.91,58400.0
2013-02-05 11:20:00,10.93,10.94,10.9,10.9,49600.0,10.93,10.94,10.9,10.9,49600.0
2013-02-05 11:25:00,10.91,10.94,10.89,10.89,47600.0,10.91,10.94,10.89,10.89,47600.0
2013-02-05 11:30:00,10.89,10.91,10.87,10.91,30000.0,10.89,10.91,10.87,10.91,30000.0
2013-02-05 11:35:00,10.9,10.93,10.9,10.93,20000.0,10.9,10.93,10.9,10.93,20000.0
2013-02-05 11:40:00,10.92,10.94,10.92,10.93,19200.0,10.92,10.94,10.92,10.93,19200.0
2013-02-05 11:45:00,10.93,10.93,10.9,10.9,30000.0,10.93,10.93,10.9,10.9,30000.0
2013-02-05 11:50:00,10.9,10.92,10.86,10.86,46000.0,10.9,10.92,10.86,10.86,46000.0
2013-02-05 11:55:00,10.86,10.89,10.84,10.89,19600.0,10.86,10.89,10.84,10.89,19600.0
2013-02-05 12:00:00,10.9,10.93,10.84,10.93,46000.0,10.9,10.93,10.84,10.93,46000.0
2013-02-05 12:05:00,10.93,10.94,10.92,10.93,22000.0,10.93,10.94,10.92,10.93,22000.0
2013-02-05 12:10:00,10.94,10.98,10.93,10.97,58000.0,10.94,10.98,10.93,10.97,58000.0
2013-02-05 12:15:00,10.96,10.97,10.94,10.96,18800.0,10.96,10.97,10.94,10.96,18800.0
2013-02-05 12:20:00,10.97,10.97,10.94,10.97,26800.0,10.97,10.97,10.94,10.97,26800.0
2013-02-05 12:25:00,10.97,11.01,10.95,11.0,120800.0,10.97,11.01,10.95,11.0,120800.0
2013-02-05 12:30:00,10.99,11.09,10.98,11.08,311600.0,10.99,11.09,10.98,11.08,311600.0
2013-02-05 12:35:00,11.08,11.13,11.08,11.13,88800.0,11.08,11.13,11.08,11.13,88800.0
2013-02-05 12:40:00,11.12,11.15,11.11,11.12,89200.0,11.12,11.15,11.11,11.12,89200.0
2013-02-05 12:45:00,11.13,11.15,11.1,11.1,106400.0,11.13,11.15,11.1,11.1,106400.0
2013-02-05 12:50:00,11.09,11.1,11.02,11.03,30800.0,11.09,11.1,11.02,11.03,30800.0
2013-02-05 12:55:00,11.02,11.04,11.02,11.04,43600.0,11.02,11.04,11.02,11.04,43600.0
2013-02-05 13:00:00,11.04,11.11,11.04,11.1,59600.0,11.04,11.11,11.04,11.1,59600.0
2013-02-05 13:05:00,11.09,11.11,11.08,11.1,28800.0,11.09,11.11,11.08,11.1,28800.0
2013-02-05 13:10:00,11.1,11.15,11.1,11.12,34400.0,11.1,11.15,11.1,11.12,34400.0
2013-02-05 13:15:00,11.13,11.17,11.12,11.14,61600.0,11.13,11.17,11.12,11.14,61600.0
2013-02-05 13:20:00,11.14,11.19,11.13,11.15,67600.0,11.14,11.19,11.13,11.15,67600.0
2013-02-05 13:25:00,11.15,11.23,11.14,11.23,71600.0,11.15,11.23,11.14,11.23,71600.0
2013-02-05 13:30:00,11.23,11.27,11.21,11.26,66800.0,11.23,11.27,11.21,11.26,66800.0
2013-02-05 13:35:00,11.23,11.26,11.22,11.24,24000.0,11.23,11.26,11.22,11.24,24000.0
2013-02-05 13:40:00,11.23,11.24,11.2,11.21,61200.0,11.23,11.24,11.2,11.21,61200.0
2013-02-05 13:45:00,11.21,11.21,11.17,11.18,36800.0,11.21,11.21,11.17,11.18,36800.0
2013-02-05 13:50:00,11.18,11.21,11.17,11.21,62400.0,11.18,11.21,11.17,11.21,62400.0
2013-02-05 13:55:00,11.22,11.22,11.2,11.2,48400.0,11.22,11.22,11.2,11.2,48400.0
2013-02-05 14:00:00,11.2,11.22,11.2,11.22,35600.0,11.2,11.22,11.2,11.22,35600.0
2013-02-05 14:05:00,11.22,11.26,11.22,11.22,33200.0,11.22,11.26,11.22,11.22,33200.0
2013-02-05 14:10:00,11.23,11.26,11.22,11.25,46800.0,11.23,11.26,11.22,11.25,46800.0
2013-02-05 14:15:00,11.25,11.26,11.24,11.25,55200.0,11.25,11.26,11.24,11.25,55200.0
2013-02-05 14:20:00,11.25,11.27,11.22,11.22,52800.0,11.25,11.27,11.22,11.22,52800.0
2013-02-05 14:25:00,11.23,11.28,11.21,11.28,42800.0,11.23,11.28,11.21,11.28,42800.0
2013-02-05 14:30:00,11.29,11.29,11.26,11.26,25600.0,11.29,11.29,11.26,11.26,25600.0
2013-02-05 14:35:00,11.26,11.27,11.23,11.26,60800.0,11.26,11.27,11.23,11.26,60800.0
2013-02-05 14:40:00,11.26,11.44,11.26,11.43,153200.0,11.26,11.44,11.26,11.43,153200.0
2013-02-05 14:45:00,11.43,11.51,11.34,11.37,168400.0,11.43,11.51,11.34,11.37,168400.0
2013-02-05 14:50:00,11.38,11.4,11.33,11.34,73200.0,11.38,11.4,11.33,11.34,73200.0
2013-02-05 14:55:00,11.35,11.4,11.32,11.4,84000.0,11.35,11.4,11.32,11.4,84000.0
2013-02-05 15:00:00,11.4,11.49,11.38,11.46,113600.0,11.4,11.49,11.38,11.46,113600.0
2013-02-05 15:05:00,11.46,11.46,11.42,11.45,111600.0,11.46,11.46,11.42,11.45,111600.0
2013-02-05 15:10:00,11.45,11.45,11.38,11.41,112400.0,11.45,11.45,11.38,11.41,112400.0
2013-02-05 15:15:00,11.41,11.44,11.4,11.41,91200.0,11.41,11.44,11.4,11.41,91200.0
2013-02-05 15:20:00,11.4,11.46,11.38,11.45,212000.0,11.4,11.46,11.38,11.45,212000.0
2013-02-05 15:25:00,11.45,11.45,11.41,11.43,94400.0,11.45,11.45,11.41,11.43,94400.0
2013-02-05 15:30:00,11.42,11.43,11.38,11.39,101200.0,11.42,11.43,11.38,11.39,101200.0
2013-02-05 15:35:00,11.39,11.39,11.34,11.34,143600.0,11.39,11.39,11.34,11.34,143600.0
2013-02-05 15:40:00,11.34,11.37,11.34,11.35,132800.0,11.34,11.37,11.34,11.35,132800.0
2013-02-05 15:45:00,11.35,11.35,11.17,11.3,363200.0,11.35,11.35,11.17,11.3,363200.0
2013-02-05 15:50:00,11.3,11.34,11.3,11.31,231200.0,11.3,11.34,11.3,11.31,231200.0
2013-02-05 15:55:00,11.31,11.32,11.24,11.25,461600.0,11.31,11.32,11.24,11.25,461600.0
2013-02-06 09:30:00,11.13,11.13,10.88,10.99,117600.0,11.13,11.13,10.88,10.99,117600.0
2013-02-06 09:35:00,10.99,11.09,10.99,11.09,108400.0,10.99,11.09,10.99,11.09,108400.0
2013-02-06 09:40:00,11.09,11.09,10.94,11.01,218800.0,11.09,11.09,10.94,11.01,218800.0
2013-02-06 09:45:00,11.01,11.03,10.98,11.01,150800.0,11.01,11.03,10.98,11.01,150800.0
2013-02-06 09:50:00,11.01,11.05,11.0,11.05,52000.0,11.01,11.05,11.0,11.05,52000.0
2013-02-06 09:55:00,11.06,11.09,11.03,11.07,140400.0,11.06,11.09,11.03,11.07,140400.0
2013-02-06 10:00:00,11.05,11.08,11.03,11.08,52000.0,11.05,11.08,11.03,11.08,52000.0
2013-02-06 10:05:00,11.08,11.14,11.07,11.13,108800.0,11.08,11.14,11.07,11.13,108800.0
2013-02-06 10:10:00,11.13,11.16,11.08,11.1,78800.0,11.13,11.16,11.08,11.1,78800.0
2013-02-06 10:15:00,11.09,11.1,11.03,11.05,39600.0,11.09,11.1,11.03,11.05,39600.0
2013-02-06 10:20:00,11.06,11.09,11.06,11.09,88400.0,11.06,11.09,11.06,11.09,88400.0
2013-02-06 10:25:00,11.09,11.13,11.09,11.12,32000.0,11.09,11.13,11.09,11.12,32000.0
2013-02-06 10:30:00,11.11,11.11,11.06,11.07,55600.0,11.11,11.11,11.06,11.07,55600.0
2013-02-06 10:35:00,11.06,11.07,11.06,11.06,62800.0,11.06,11.07,11.06,11.06,62800.0
2013-02-06 10:40:00,11.06,11.06,11.04,11.04,50800.0,11.06,11.06,11.04,11.04,50800.0
2013-02-06 10:45:00,11.05,11.06,11.04,11.05,44400.0,11.05,11.06,11.04,11.05,44400.0
2013-02-06 10:50:00,11.05,11.07,11.05,11.07,29600.0,11.05,11.07,11.05,11.07,29600.0
2013-02-06 10:55:00,11.08,11.08,11.06,11.08,18800.0,11.08,11.08,11.06,11.08,18800.0
2013-02-06 11:00:00,11.08,11.09,11.07,11.07,18800.0,11.08,11.09,11.07,11.07,18800.0
2013-02-06 11:05:00,11.07,11.08,11.06,11.08,24800.0,11.07,11.08,11.06,11.08,24800.0
2013-02-06 11:10:00,11.08,11.09,11.08,11.08,22800.0,11.08,11.09,11.08,11.08,22800.0
2013-02-06 11:15:00,11.09,11.11,11.09,11.09,14000.0,11.09,11.11,11.09,11.09,14000.0
2013-02-06 11:20:00,11.1,11.13,11.1,11.12,18000.0,11.1,11.13,11.1,11.12,18000.0
2013-02-06 11:25:00,11.13,11.13,11.12,11.12,15200.0,11.13,11.13,11.12,11.12,15200.0
2013-02-06 11:30:00,11.13,11.15,11.13,11.14,38000.0,11.13,11.15,11.13,11.14,38000.0
2013-02-06 11:35:00,11.14,11.14,11.12,11.12,16400.0,11.14,11.14,11.12,11.12,16400.0
2013-02-06 11:40:00,11.12,11.15,11.12,11.15,38400.0,11.12,11.15,11.12,11.15,38400.0
2013-02-06 11:45:00,11.15,11.15,11.12,11.13,37200.0,11.15,11.15,11.12,11.13,37200.0
2013-02-06 11:50:00,11.13,11.13,11.08,11.1,43600.0,11.13,11.13,11.08,11.1,43600.0
2013-02-06 11:55:00,11.12,11.15,11.12,11.14,31200.0,11.12,11.15,11.12,11.14,31200.0
2013-02-06 12:00:00,11.15,11.15,11.13,11.14,23200.0,11.15,11.15,11.13,11.14,23200.0
2013-02-06 12:05:00,11.15,11.15,11.14,11.15,11600.0,11.15,11.15,11.14,11.15,11600.0
2013-02-06 12:10:00,11.14,11.17,11.14,11.17,20800.0,11.14,11.17,11.14,11.17,20800.0
2013-02-06 12:15:00,11.17,11.21,11.17,11.2,23600.0,11.17,11.21,11.17,11.2,23600.0
2013-02-06 12:20:00,11.2,11.2,11.17,11.17,17200.0,11.2,11.2,11.17,11.17,17200.0
2013-02-06 12:25:00,11.17,11.18,11.17,11.17,19200.0,11.17,11.18,11.17,11.17,19200.0
2013-02-06 12:30:00,11.17,11.18,11.17,11.17,10400.0,11.17,11.18,11.17,11.17,10400.0
2013-02-06 12:35:00,11.17,11.17,11.15,11.17,28400.0,11.17,11.17,11.15,11.17,28400.0
2013-02-06 12:40:00,11.17,11.17,11.15,11.17,16800.0,11.17,11.17,11.15,11.17,16800.0
2013-02-06 12:45:00,11.17,11.18,11.17,11.17,24400.0,11.17,11.18,11.17,11.17,24400.0
2013-02-06 12:50:00,11.16,11.18,11.16,11.18,24000.0,11.16,11.18,11.16,11.18,24000.0
2013-02-06 12:55:00,11.18,11.18,11.16,11.16,22000.0,11.18,11.18,11.16,11.16,22000.0
2013-02-06 13:00:00,11.16,11.17,11.16,11.17,27200.0,11.16,11.17,11.16,11.17,27200.0
2013-02-06 13:05:00,11.16,11.18,11.16,11.17,12400.0,11.16,11.18,11.16,11.17,12400.0
2013-02-06 13:10:00,11.17,11.18,11.17,11.18,9600.0,11.17,11.18,11.17,11.18,9600.0
2013-02-06 13:15:00,11.18,11.18,11.16,11.17,18000.0,11.18,11.18,11.16,11.17,18000.0
2013-02-06 13:20:00,11.16,11.18,11.16,11.17,19600.0,11.16,11.18,11.16,11.17,19600.0
2013-02-06 13:25:00,11.16,11.17,11.14,11.14,36400.0,11.16,11.17,11.14,11.14,36400.0
2013-02-06 13:30:00,11.13,11.16,11.13,11.15,20400.0,11.13,11.16,11.13,11.15,20400.0
2013-02-06 13:35:00,11.15,11.15,11.13,11.14,14000.0,11.15,11.15,11.13,11.14,14000.0
2013-02-06 13:40:00,11.14,11.16,11.13,11.13,35200.0,11.14,11.16,11.13,11.13,35200.0
2013-02-06 13:45:00,11.14,11.15,11.14,11.15,11200.0,11.14,11.15,11.14,11.15,11200.0
2013-02-06 13:50:00,11.15,11.15,11.13,11.13,9600.0,11.15,11.15,11.13,11.13,9600.0
2013-02-06 13:55:00,11.14,11.14,11.13,11.13,10400.0,11.14,11.14,11.13,11.13,10400.0
2013-02-06 14:00:00,11.13,11.14,11.12,11.14,17600.0,11.13,11.14,11.12,11.14,17600.0
2013-02-06 14:05:00,11.15,11.16,11.14,11.16,20400.0,11.15,11.16,11.14,11.16,20400.0
2013-02-06 14:10:00,11.16,11.17,11.15,11.17,21200.0,11.16,11.17,11.15,11.17,21200.0
2013-02-06 14:15:00,11.16,11.17,11.14,11.14,80400.0,11.16,11.17,11.14,11.14,80400.0
2013-02-06 14:20:00,11.15,11.15,11.14,11.15,40800.0,11.15,11.15,11.14,11.15,40800.0
2013-02-06 14:25:00,11.15,11.15,11.13,11.15,20800.0,11.15,11.15,11.13,11.15,20800.0
2013-02-06 14:30:00,11.15,11.15,11.14,11.14,34800.0,11.15,11.15,11.14,11.14,34800.0
2013-02-06 14:35:00,11.14,11.15,11.13,11.14,32400.0,11.14,11.15,11.13,11.14,32400.0
2013-02-06 14:40:00,11.15,11.15,11.13,11.14,45600.0,11.15,11.15,11.13,11.14,45600.0
2013-02-06 14:45:00,11.15,11.15,11.13,11.13,28000.0,11.15,11.15,11.13,11.13,28000.0
2013-02-06 14:50:00,11.13,11.13,11.11,11.13,37600.0,11.13,11.13,11.11,11.13,37600.0
2013-02-06 14:55:00,11.13,11.13,11.11,11.11,18000.0,11.13,11.13,11.11,11.11,18000.0
2013-02-06 15:00:00,11.11,11.12,11.09,11.1,44800.0,11.11,11.12,11.09,11.1,44800.0
2013-02-06 15:05:00,11.1,11.12,11.09,11.1,28800.0,11.1,11.12,11.09,11.1,28800.0
2013-02-06 15:10:00,11.1,11.13,11.09,11.12,61200.0,11.1,11.13,11.09,11.12,61200.0
2013-02-06 15:15:00,11.13,11.16,11.12,11.16,39600.0,11.13,11.16,11.12,11.16,39600.0
2013-02-06 15:20:00,11.16,11.17,11.15,11.15,45600.0,11.16,11.17,11.15,11.15,45600.0
2013-02-06 15:25:00,11.15,11.17,11.14,11.16,37200.0,11.15,11.17,11.14,11.16,37200.0
2013-02-06 15:30:00,11.16,11.19,11.15,11.19,58400.0,11.16,11.19,11.15,11.19,58400.0
2013-02-06 15:35:00,11.19,11.21,11.19,11.21,72400.0,11.19,11.21,11.19,11.21,72400.0
2013-02-06 15:40:00,11.2,11.24,11.2,11.24,105200.0,11.2,11.24,11.2,11.24,105200.0
2013-02-06 15:45:00,11.24,11.26,11.23,11.25,202400.0,11.24,11.26,11.23,11.25,202400.0
2013-02-06 15:50:00,11.25,11.27,11.23,11.26,206000.0,11.25,11.27,11.23,11.26,206000.0
2013-02-06 15:55:00,11.26,11.29,11.26,11.29,270400.0,11.26,11.29,11.26,11.29,270400.0
2013-02-07 09:30:00,11.25,11.25,11.18,11.2,30400.0,11.25,11.25,11.18,11.2,30400.0
2013-02-07 09:35:00,11.19,11.22,11.15,11.15,18000.0,11.19,11.22,11.15,11.15,18000.0
2013-02-07 09:40:00,11.12,11.16,11.07,11.15,136800.0,11.12,11.16,11.07,11.15,136800.0
2013-02-07 09:45:00,11.15,11.25,11.15,11.22,100000.0,11.15,11.25,11.15,11.22,100000.0
2013-02-07 09:50:00,11.22,11.22,11.18,11.18,36800.0,11.22,11.22,11.18,11.18,36800.0
2013-02-07 09:55:00,11.19,11.19,11.15,11.16,51200.0,11.19,11.19,11.15,11.16,51200.0
2013-02-07 10:00:00,11.15,11.15,11.13,11.15,39200.0,11.15,11.15,11.13,11.15,39200.0
2013-02-07 10:05:00,11.15,11.16,11.14,11.15,30800.0,11.15,11.16,11.14,11.15,30800.0
2013-02-07 10:10:00,11.14,11.15,11.12,11.12,49600.0,11.14,11.15,11.12,11.12,49600.0
2013-02-07 10:15:00,11.12,11.14,11.12,11.14,51200.0,11.12,11.14,11.12,11.14,51200.0
2013-02-07 10:20:00,11.15,11.15,11.13,11.14,18000.0,11.15,11.15,11.13,11.14,18000.0
2013-02-07 10:25:00,11.14,11.17,11.1,11.15,57200.0,11.14,11.17,11.1,11.15,57200.0
2013-02-07 10:30:00,11.15,11.15,11.12,11.13,20800.0,11.15,11.15,11.12,11.13,20800.0
2013-02-07 10:35:00,11.13,11.16,11.09,11.1,39200.0,11.13,11.16,11.09,11.1,39200.0
2013-02-07 10:40:00,11.09,11.09,11.05,11.05,12400.0,11.09,11.09,11.05,11.05,12400.0
2013-02-07 10:45:00,11.05,11.08,11.04,11.07,28000.0,11.05,11.08,11.04,11.07,28000.0
2013-02-07 10:50:00,11.08,11.1,11.07,11.09,20000.0,11.08,11.1,11.07,11.09,20000.0
2013-02-07 10:55:00,11.09,11.1,11.09,11.09,6400.0,11.09,11.1,11.09,11.09,6400.0
2013-02-07 11:00:00,11.09,11.1,11.08,11.1,32000.0,11.09,11.1,11.08,11.1,32000.0
2013-02-07 11:05:00,11.1,11.13,11.1,11.12,58800.0,11.1,11.13,11.1,11.12,58800.0
2013-02-07 11:10:00,11.11,11.16,11.11,11.15,38800.0,11.11,11.16,11.11,11.15,38800.0
2013-02-07 11:15:00,11.15,11.15,11.11,11.11,25200.0,11.15,11.15,11.11,11.11,25200.0
2013-02-07 11:20:00,11.12,11.12,11.1,11.1,11600.0,11.12,11.12,11.1,11.1,11600.0
2013-02-07 11:25:00,11.1,11.1,11.08,11.09,8400.0,11.1,11.1,11.08,11.09,8400.0
2013-02-07 11:30:00,11.09,11.1,11.09,11.09,10800.0,11.09,11.1,11.09,11.09,10800.0
2013-02-07 11:35:00,11.09,11.09,11.08,11.08,13200.0,11.09,11.09,11.08,11.08,13200.0
2013-02-07 11:40:00,11.08,11.09,11.08,11.09,14000.0,11.08,11.09,11.08,11.09,14000.0
2013-02-07 11:45:00,11.09,11.1,11.08,11.08,8800.0,11.09,11.1,11.08,11.08,8800.0
2013-02-07 11:50:00,11.09,11.09,11.08,11.09,19200.0,11.09,11.09,11.08,11.09,19200.0
2013-02-07 11:55:00,11.09,11.1,11.08,11.09,17200.0,11.09,11.1,11.08,11.09,17200.0
2013-02-07 12:00:00,11.09,11.1,11.09,11.1,12400.0,11.09,11.1,11.09,11.1,12400.0
2013-02-07 12:05:00,11.1,11.11,11.09,11.09,9600.0,11.1,11.11,11.09,11.09,9600.0
2013-02-07 12:10:00,11.09,11.1,11.08,11.09,24400.0,11.09,11.1,11.08,11.09,24400.0
2013-02-07 12:15:00,11.09,11.09,11.08,11.08,24800.0,11.09,11.09,11.08,11.08,24800.0
2013-02-07 12:20:00,11.08,11.1,11.08,11.1,12400.0,11.08,11.1,11.08,11.1,12400.0
2013-02-07 12:25:00,11.1,11.1,11.08,11.09,17600.0,11.1,11.1,11.08,11.09,17600.0
2013-02-07 12:30:00,11.09,11.09,11.09,11.09,8400.0,11.09,11.09,11.09,11.09,8400.0
2013-02-07 12:35:00,11.1,11.11,11.09,11.1,8800.0,11.1,11.11,11.09,11.1,8800.0
2013-02-07 12:40:00,11.11,11.11,11.09,11.1,7600.0,11.11,11.11,11.09,11.1,7600.0
2013-02-07 12:45:00,11.1,11.1,11.09,11.09,5600.0,11.1,11.1,11.09,11.09,5600.0
2013-02-07 12:50:00,11.09,11.1,11.09,11.09,7600.0,11.09,11.1,11.09,11.09,7600.0
2013-02-07 12:55:00,11.09,11.1,11.09,11.1,7200.0,11.09,11.1,11.09,11.1,7200.0
2013-02-07 13:00:00,11.1,11.1,11.09,11.09,7600.0,11.1,11.1,11.09,11.09,7600.0
2013-02-07 13:05:00,11.09,11.09,11.09,11.09,10000.0,11.09,11.09,11.09,11.09,10000.0
2013-02-07 13:10:00,11.09,11.11,11.09,11.11,17600.0,11.09,11.11,11.09,11.11,17600.0
2013-02-07 13:15:00,11.11,11.11,11.09,11.1,8000.0,11.11,11.11,11.09,11.1,8000.0
2013-02-07 13:20:00,11.1,11.12,11.1,11.12,12400.0,11.1,11.12,11.1,11.12,12400.0
2013-02-07 13:25:00,11.12,11.13,11.11,11.13,17200.0,11.12,11.13,11.11,11.13,17200.0
2013-02-07 13:30:00,11.13,11.14,11.13,11.13,12400.0,11.13,11.14,11.13,11.13,12400.0
2013-02-07 13:35:00,11.13,11.13,11.11,11.11,6800.0,11.13,11.13,11.11,11.11,6800.0
2013-02-07 13:40:00,11.1,11.12,11.09,11.11,7200.0,11.1,11.12,11.09,11.11,7200.0
2013-02-07 13:45:00,11.12,11.13,11.12,11.13,13600.0,11.12,11.13,11.12,11.13,13600.0
2013-02-07 13:50:00,11.13,11.14,11.13,11.14,5600.0,11.13,11.14,11.13,11.14,5600.0
2013-02-07 13:55:00,11.15,11.15,11.14,11.14,6400.0,11.15,11.15,11.14,11.14,6400.0
2013-02-07 14:00:00,11.15,11.15,11.14,11.15,5600.0,11.15,11.15,11.14,11.15,5600.0
2013-02-07 14:05:00,11.15,11.15,11.14,11.14,5600.0,11.15,11.15,11.14,11.14,5600.0
2013-02-07 14:10:00,11.13,11.15,11.13,11.15,10400.0,11.13,11.15,11.13,11.15,10400.0
2013-02-07 14:15:00,11.14,11.15,11.14,11.15,12800.0,11.14,11.15,11.14,11.15,12800.0
2013-02-07 14:20:00,11.15,11.15,11.14,11.15,18000.0,11.15,11.15,11.14,11.15,18000.0
2013-02-07 14:25:00,11.15,11.17,11.14,11.16,11600.0,11.15,11.17,11.14,11.16,11600.0
2013-02-07 14:30:00,11.17,11.17,11.15,11.15,19200.0,11.17,11.17,11.15,11.15,19200.0
2013-02-07 14:35:00,11.15,11.17,11.15,11.15,31200.0,11.15,11.17,11.15,11.15,31200.0
2013-02-07 14:40:00,11.14,11.15,11.14,11.15,33200.0,11.14,11.15,11.14,11.15,33200.0
2013-02-07 14:45:00,11.15,11.18,11.15,11.18,16400.0,11.15,11.18,11.15,11.18,16400.0
2013-02-07 14:50:00,11.17,11.18,11.16,11.17,9600.0,11.17,11.18,11.16,11.17,9600.0
2013-02-07 14:55:00,11.17,11.18,11.16,11.18,14800.0,11.17,11.18,11.16,11.18,14800.0
2013-02-07 15:00:00,11.18,11.18,11.15,11.15,18000.0,11.18,11.18,11.15,11.15,18000.0
2013-02-07 15:05:00,11.15,11.17,11.15,11.17,17200.0,11.15,11.17,11.15,11.17,17200.0
2013-02-07 15:10:00,11.17,11.18,11.15,11.17,18800.0,11.17,11.18,11.15,11.17,18800.0
2013-02-07 15:15:00,11.17,11.18,11.17,11.18,24000.0,11.17,11.18,11.17,11.18,24000.0
2013-02-07 15:20:00,11.18,11.19,11.17,11.18,29200.0,11.18,11.19,11.17,11.18,29200.0
2013-02-07 15:25:00,11.17,11.18,11.17,11.17,17600.0,11.17,11.18,11.17,11.17,17600.0
2013-02-07 15:30:00,11.17,11.19,11.17,11.18,25200.0,11.17,11.19,11.17,11.18,25200.0
2013-02-07 15:35:00,11.18,11.19,11.16,11.18,44800.0,11.18,11.19,11.16,11.18,44800.0
2013-02-07 15:40:00,11.19,11.2,11.17,11.18,31600.0,11.19,11.2,11.17,11.18,31600.0
2013-02-07 15:45:00,11.18,11.18,11.16,11.18,42000.0,11.18,11.18,11.16,11.18,42000.0
2013-02-07 15:50:00,11.18,11.19,11.16,11.18,60800.0,11.18,11.19,11.16,11.18,60800.0
2013-02-07 15:55:00,11.19,11.2,11.18,11.19,95200.0,11.19,11.2,11.18,11.19,95200.0
2013-02-08 09:30:00,11.32,11.42,11.32,11.41,70000.0,11.32,11.42,11.32,11.41,70000.0
2013-02-08 09:35:00,11.41,11.46,11.38,11.46,40800.0,11.41,11.46,11.38,11.46,40800.0
2013-02-08 09:40:00,11.45,11.49,11.41,11.41,29200.0,11.45,11.49,11.41,11.41,29200.0
2013-02-08 09:45:00,11.41,11.72,11.41,11.71,91600.0,11.41,11.72,11.41,11.71,91600.0
2013-02-08 09:50:00,11.71,11.82,11.71,11.79,77200.0,11.71,11.82,11.71,11.79,77200.0
2013-02-08 09:55:00,11.8,11.8,11.62,11.64,84000.0,11.8,11.8,11.62,11.64,84000.0
2013-02-08 10:00:00,11.63,11.64,11.58,11.59,48800.0,11.63,11.64,11.58,11.59,48800.0
2013-02-08 10:05:00,11.58,11.58,11.52,11.54,33600.0,11.58,11.58,11.52,11.54,33600.0
2013-02-08 10:10:00,11.54,11.54,11.47,11.49,22800.0,11.54,11.54,11.47,11.49,22800.0
2013-02-08 10:15:00,11.48,11.54,11.48,11.53,48800.0,11.48,11.54,11.48,11.53,48800.0
2013-02-08 10:20:00,11.54,11.57,11.54,11.55,32000.0,11.54,11.57,11.54,11.55,32000.0
2013-02-08 10:25:00,11.54,11.57,11.53,11.54,22400.0,11.54,11.57,11.53,11.54,22400.0
2013-02-08 10:30:00,11.53,11.54,11.46,11.46,35600.0,11.53,11.54,11.46,11.46,35600.0
2013-02-08 10:35:00,11.47,11.51,11.47,11.51,56000.0,11.47,11.51,11.47,11.51,56000.0
2013-02-08 10:40:00,11.51,11.53,11.49,11.53,15200.0,11.51,11.53,11.49,11.53,15200.0
2013-02-08 10:45:00,11.53,11.55,11.53,11.53,20400.0,11.53,11.55,11.53,11.53,20400.0
2013-02-08 10:50:00,11.52,11.53,11.49,11.53,16400.0,11.52,11.53,11.49,11.53,16400.0
2013-02-08 10:55:00,11.52,11.54,11.49,11.5,21200.0,11.52,11.54,11.49,11.5,21200.0
2013-02-08 11:00:00,11.5,11.53,11.5,11.53,24400.0,11.5,11.53,11.5,11.53,24400.0
2013-02-08 11:05:00,11.53,11.57,11.53,11.55,26000.0,11.53,11.57,11.53,11.55,26000.0
2013-02-08 11:10:00,11.56,11.56,11.54,11.54,16000.0,11.56,11.56,11.54,11.54,16000.0
2013-02-08 11:15:00,11.55,11.55,11.52,11.53,15200.0,11.55,11.55,11.52,11.53,15200.0
2013-02-08 11:20:00,11.53,11.53,11.51,11.52,31600.0,11.53,11.53,11.51,11.52,31600.0
2013-02-08 11:25:00,11.52,11.53,11.49,11.5,33200.0,11.52,11.53,11.49,11.5,33200.0
2013-02-08 11:30:00,11.5,11.51,11.49,11.5,20400.0,11.5,11.51,11.49,11.5,20400.0
2013-02-08 11:35:00,11.5,11.59,11.5,11.59,119600.0,11.5,11.59,11.5,11.59,119600.0
2013-02-08 11:40:00,11.58,11.6,11.58,11.6,16400.0,11.58,11.6,11.58,11.6,16400.0
2013-02-08 11:45:00,11.59,11.6,11.55,11.55,18400.0,11.59,11.6,11.55,11.55,18400.0
2013-02-08 11:50:00,11.57,11.57,11.56,11.56,19600.0,11.57,11.57,11.56,11.56,19600.0
2013-02-08 11:55:00,11.57,11.58,11.56,11.58,16000.0,11.57,11.58,11.56,11.58,16000.0
2013-02-08 12:00:00,11.57,11.57,11.56,11.56,11200.0,11.57,11.57,11.56,11.56,11200.0
2013-02-08 12:05:00,11.56,11.56,11.55,11.55,16000.0,11.56,11.56,11.55,11.55,16000.0
2013-02-08 12:10:00,11.55,11.58,11.55,11.58,30400.0,11.55,11.58,11.55,11.58,30400.0
2013-02-08 12:15:00,11.57,11.58,11.56,11.56,18800.0,11.57,11.58,11.56,11.56,18800.0
2013-02-08 12:20:00,11.57,11.57,11.54,11.54,18800.0,11.57,11.57,11.54,11.54,18800.0
2013-02-08 12:25:00,11.54,11.54,11.52,11.53,14400.0,11.54,11.54,11.52,11.53,14400.0
2013-02-08 12:30:00,11.52,11.54,11.52,11.53,13600.0,11.52,11.54,11.52,11.53,13600.0
2013-02-08 12:35:00,11.53,11.53,11.51,11.52,12000.0,11.53,11.53,11.51,11.52,12000.0
2013-02-08 12:40:00,11.52,11.56,11.52,11.56,12400.0,11.52,11.56,11.52,11.56,12400.0
2013-02-08 12:45:00,11.57,11.57,11.53,11.53,25600.0,11.57,11.57,11.53,11.53,25600.0
2013-02-08 12:50:00,11.52,11.54,11.52,11.53,14800.0,11.52,11.54,11.52,11.53,14800.0
2013-02-08 12:55:00,11.53,11.56,11.52,11.55,9600.0,11.53,11.56,11.52,11.55,9600.0
2013-02-08 13:00:00,11.55,11.57,11.55,11.57,4800.0,11.55,11.57,11.55,11.57,4800.0
2013-02-08 13:05:00,11.57,11.58,11.56,11.56,20000.0,11.57,11.58,11.56,11.56,20000.0
2013-02-08 13:10:00,11.56,11.57,11.52,11.52,33600.0,11.56,11.57,11.52,11.52,33600.0
2013-02-08 13:15:00,11.52,11.53,11.5,11.51,24800.0,11.52,11.53,11.5,11.51,24800.0
2013-02-08 13:20:00,11.51,11.52,11.51,11.52,15600.0,11.51,11.52,11.51,11.52,15600.0
2013-02-08 13:25:00,11.52,11.53,11.51,11.52,16000.0,11.52,11.53,11.51,11.52,16000.0
2013-02-08 13:30:00,11.52,11.53,11.52,11.53,10800.0,11.52,11.53,11.52,11.53,10800.0
2013-02-08 13:35:00,11.54,11.56,11.54,11.56,13600.0,11.54,11.56,11.54,11.56,13600.0
2013-02-08 13:40:00,11.56,11.57,11.55,11.57,25200.0,11.56,11.57,11.55,11.57,25200.0
2013-02-08 13:45:00,11.57,11.58,11.57,11.57,26000.0,11.57,11.58,11.57,11.57,26000.0
2013-02-08 13:50:00,11.57,11.58,11.57,11.57,12400.0,11.57,11.58,11.57,11.57,12400.0
2013-02-08 13:55:00,11.57,11.59,11.57,11.58,21200.0,11.57,11.59,11.57,11.58,21200.0
2013-02-08 14:00:00,11.58,11.6,11.58,11.59,14400.0,11.58,11.6,11.58,11.59,14400.0
2013-02-08 14:05:00,11.59,11.59,11.58,11.58,13200.0,11.59,11.59,11.58,11.58,13200.0
2013-02-08 14:10:00,11.59,11.59,11.55,11.55,30800.0,11.59,11.59,11.55,11.55,30800.0
2013-02-08 14:15:00,11.55,11.56,11.54,11.54,14400.0,11.55,11.56,11.54,11.54,14400.0
2013-02-08 14:20:00,11.54,11.54,11.52,11.52,22000.0,11.54,11.54,11.52,11.52,22000.0
2013-02-08 14:25:00,11.53,11.53,11.51,11.51,12000.0,11.53,11.53,11.51,11.51,12000.0
2013-02-08 14:30:00,11.51,11.51,11.5,11.51,36000.0,11.51,11.51,11.5,11.51,36000.0
2013-02-08 14:35:00,11.51,11.52,11.51,11.52,27200.0,11.51,11.52,11.51,11.52,27200.0
2013-02-08 14:40:00,11.52,11.53,11.52,11.53,30000.0,11.52,11.53,11.52,11.53,30000.0
2013-02-08 14:45:00,11.53,11.53,11.52,11.52,17600.0,11.53,11.53,11.52,11.52,17600.0
2013-02-08 14:50:00,11.52,11.52,11.49,11.5,40000.0,11.52,11.52,11.49,11.5,40000.0
2013-02-08 14:55:00,11.5,11.5,11.49,11.49,28800.0,11.5,11.5,11.49,11.49,28800.0
2013-02-08 15:00:00,11.5,11.5,11.49,11.49,33200.0,11.5,11.5,11.49,11.49,33200.0
2013-02-08 15:05:00,11.49,11.5,11.49,11.5,13600.0,11.49,11.5,11.49,11.5,13600.0
2013-02-08 15:10:00,11.5,11.5,11.49,11.5,31200.0,11.5,11.5,11.49,11.5,31200.0
2013-02-08 15:15:00,11.5,11.5,11.47,11.49,37200.0,11.5,11.5,11.47,11.49,37200.0
2013-02-08 15:20:00,11.49,11.51,11.49,11.51,25600.0,11.49,11.51,11.49,11.51,25600.0
2013-02-08 15:25:00,11.51,11.52,11.51,11.51,27600.0,11.51,11.52,11.51,11.51,27600.0
2013-02-08 15:30:00,11.51,11.51,11.49,11.5,22400.0,11.51,11.51,11.49,11.5,22400.0
2013-02-08 15:35:00,11.49,11.51,11.49,11.51,40800.0,11.49,11.51,11.49,11.51,40800.0
2013-02-08 15:40:00,11.5,11.51,11.5,11.5,24400.0,11.5,11.51,11.5,11.5,24400.0
2013-02-08 15:45:00,11.5,11.51,11.49,11.5,79200.0,11.5,11.51,11.49,11.5,79200.0
2013-02-08 15:50:00,11.51,11.51,11.49,11.5,52800.0,11.51,11.51,11.49,11.5,52800.0
2013-02-08 15:55:00,11.5,11.51,11.49,11.51,62400.0,11.5,11.51,11.49,11.51,62400.0
2013-02-11 09:30:00,11.47,11.5,11.29,11.3,38000.0,11.47,11.5,11.29,11.3,38000.0
2013-02-11 09:35:00,11.31,11.32,11.23,11.24,51600.0,11.31,11.32,11.23,11.24,51600.0
2013-02-11 09:40:00,11.25,11.25,11.15,11.17,48800.0,11.25,11.25,11.15,11.17,48800.0
2013-02-11 09:45:00,11.17,11.18,11.15,11.16,61200.0,11.17,11.18,11.15,11.16,61200.0
2013-02-11 09:50:00,11.16,11.17,11.07,11.08,41200.0,11.16,11.17,11.07,11.08,41200.0
2013-02-11 09:55:00,11.08,11.15,11.07,11.15,61600.0,11.08,11.15,11.07,11.15,61600.0
2013-02-11 10:00:00,11.14,11.16,11.14,11.14,18000.0,11.14,11.16,11.14,11.14,18000.0
2013-02-11 10:05:00,11.14,11.16,11.13,11.15,21600.0,11.14,11.16,11.13,11.15,21600.0
2013-02-11 10:10:00,11.16,11.25,11.16,11.21,48400.0,11.16,11.25,11.16,11.21,48400.0
2013-02-11 10:15:00,11.21,11.23,11.19,11.2,18800.0,11.21,11.23,11.19,11.2,18800.0
2013-02-11 10:20:00,11.2,11.21,11.19,11.2,10000.0,11.2,11.21,11.19,11.2,10000.0
2013-02-11 10:25:00,11.2,11.2,11.17,11.19,44800.0,11.2,11.2,11.17,11.19,44800.0
2013-02-11 10:30:00,11.18,11.19,11.17,11.17,13600.0,11.18,11.19,11.17,11.17,13600.0
2013-02-11 10:35:00,11.18,11.18,11.13,11.14,28000.0,11.18,11.18,11.13,11.14,28000.0
2013-02-11 10:40:00,11.14,11.15,11.13,11.15,24400.0,11.14,11.15,11.13,11.15,24400.0
2013-02-11 10:45:00,11.15,11.19,11.15,11.19,25200.0,11.15,11.19,11.15,11.19,25200.0
2013-02-11 10:50:00,11.19,11.21,11.18,11.19,215600.0,11.19,11.21,11.18,11.19,215600.0
2013-02-11 10:55:00,11.2,11.21,11.18,11.2,15200.0,11.2,11.21,11.18,11.2,15200.0
2013-02-11 11:00:00,11.19,11.21,11.17,11.19,18800.0,11.19,11.21,11.17,11.19,18800.0
2013-02-11 11:05:00,11.19,11.21,11.17,11.2,17600.0,11.19,11.21,11.17,11.2,17600.0
2013-02-11 11:10:00,11.21,11.22,11.19,11.19,7600.0,11.21,11.22,11.19,11.19,7600.0
2013-02-11 11:15:00,11.19,11.19,11.16,11.18,14800.0,11.19,11.19,11.16,11.18,14800.0
2013-02-11 11:20:00,11.16,11.16,11.13,11.13,12000.0,11.16,11.16,11.13,11.13,12000.0
2013-02-11 11:25:00,11.14,11.15,11.12,11.12,17200.0,11.14,11.15,11.12,11.12,17200.0
2013-02-11 11:30:00,11.12,11.13,11.09,11.09,23600.0,11.12,11.13,11.09,11.09,23600.0
2013-02-11 11:35:00,11.1,11.11,11.09,11.1,18000.0,11.1,11.11,11.09,11.1,18000.0
2013-02-11 11:40:00,11.1,11.13,11.1,11.12,16800.0,11.1,11.13,11.1,11.12,16800.0
2013-02-11 11:45:00,11.12,11.18,11.12,11.18,17200.0,11.12,11.18,11.12,11.18,17200.0
2013-02-11 11:50:00,11.18,11.22,11.18,11.2,23600.0,11.18,11.22,11.18,11.2,23600.0
2013-02-11 11:55:00,11.2,11.22,11.18,11.18,12000.0,11.2,11.22,11.18,11.18,12000.0
2013-02-11 12:00:00,11.19,11.19,11.18,11.19,12400.0,11.19,11.19,11.18,11.19,12400.0
2013-02-11 12:05:00,11.18,11.19,11.18,11.18,9600.0,11.18,11.19,11.18,11.18,9600.0
2013-02-11 12:10:00,11.17,11.17,11.15,11.15,4400.0,11.17,11.17,11.15,11.15,4400.0
2013-02-11 12:15:00,11.15,11.16,11.15,11.16,6800.0,11.15,11.16,11.15,11.16,6800.0
2013-02-11 12:20:00,11.16,11.17,11.15,11.16,20000.0,11.16,11.17,11.15,11.16,20000.0
2013-02-11 12:25:00,11.16,11.16,11.12,11.12,15200.0,11.16,11.16,11.12,11.12,15200.0
2013-02-11 12:30:00,11.12,11.13,11.12,11.12,3600.0,11.12,11.13,11.12,11.12,3600.0
2013-02-11 12:35:00,11.11,11.12,11.1,11.11,10000.0,11.11,11.12,11.1,11.11,10000.0
2013-02-11 12:40:00,11.11,11.12,11.11,11.11,10400.0,11.11,11.12,11.11,11.11,10400.0
2013-02-11 12:45:00,11.12,11.12,11.11,11.11,6000.0,11.12,11.12,11.11,11.11,6000.0
2013-02-11 12:50:00,11.12,11.12,11.11,11.11,7600.0,11.12,11.12,11.11,11.11,7600.0
2013-02-11 12:55:00,11.11,11.11,11.09,11.1,13600.0,11.11,11.11,11.09,11.1,13600.0
2013-02-11 13:00:00,11.1,11.11,11.09,11.11,16000.0,11.1,11.11,11.09,11.11,16000.0
2013-02-11 13:05:00,11.1,11.11,11.09,11.11,5600.0,11.1,11.11,11.09,11.11,5600.0
2013-02-11 13:10:00,11.11,11.12,11.11,11.11,4400.0,11.11,11.12,11.11,11.11,4400.0
2013-02-11 13:15:00,11.11,11.11,11.1,11.11,10000.0,11.11,11.11,11.1,11.11,10000.0
2013-02-11 13:20:00,11.11,11.11,11.1,11.1,6800.0,11.11,11.11,11.1,11.1,6800.0
2013-02-11 13:25:00,11.1,11.11,11.1,11.1,18800.0,11.1,11.11,11.1,11.1,18800.0
2013-02-11 13:30:00,11.1,11.1,11.09,11.09,7600.0,11.1,11.1,11.09,11.09,7600.0
2013-02-11 13:35:00,11.08,11.08,11.07,11.07,5200.0,11.08,11.08,11.07,11.07,5200.0
2013-02-11 13:40:00,11.07,11.07,11.05,11.07,14800.0,11.07,11.07,11.05,11.07,14800.0
2013-02-11 13:45:00,11.06,11.08,11.06,11.08,9200.0,11.06,11.08,11.06,11.08,9200.0
2013-02-11 13:50:00,11.07,11.08,11.06,11.08,7600.0,11.07,11.08,11.06,11.08,7600.0
2013-02-11 13:55:00,11.08,11.08,11.07,11.08,13200.0,11.08,11.08,11.07,11.08,13200.0
2013-02-11 14:00:00,11.08,11.09,11.08,11.09,12400.0,11.08,11.09,11.08,11.09,12400.0
2013-02-11 14:05:00,11.09,11.09,11.08,11.09,9200.0,11.09,11.09,11.08,11.09,9200.0
2013-02-11 14:10:00,11.09,11.1,11.09,11.1,10000.0,11.09,11.1,11.09,11.1,10000.0
2013-02-11 14:15:00,11.1,11.1,11.09,11.1,12800.0,11.1,11.1,11.09,11.1,12800.0
2013-02-11 14:20:00,11.1,11.1,11.09,11.09,13600.0,11.1,11.1,11.09,11.09,13600.0
2013-02-11 14:25:00,11.09,11.09,11.07,11.07,13600.0,11.09,11.09,11.07,11.07,13600.0
2013-02-11 14:30:00,11.07,11.08,11.05,11.05,15600.0,11.07,11.08,11.05,11.05,15600.0
2013-02-11 14:35:00,11.05,11.06,11.04,11.04,22400.0,11.05,11.06,11.04,11.04,22400.0
2013-02-11 14:40:00,11.04,11.05,11.03,11.04,18400.0,11.04,11.05,11.03,11.04,18400.0
2013-02-11 14:45:00,11.04,11.05,10.99,10.99,32800.0,11.04,11.05,10.99,10.99,32800.0
2013-02-11 14:50:00,10.99,11.01,10.99,11.01,21600.0,10.99,11.01,10.99,11.01,21600.0
2013-02-11 14:55:00,11.0,11.03,11.0,11.03,10800.0,11.0,11.03,11.0,11.03,10800.0
2013-02-11 15:00:00,11.02,11.06,11.02,11.04,24800.0,11.02,11.06,11.02,11.04,24800.0
2013-02-11 15:05:00,11.04,11.08,11.04,11.07,34400.0,11.04,11.08,11.04,11.07,34400.0
2013-02-11 15:10:00,11.07,11.1,11.07,11.1,24000.0,11.07,11.1,11.07,11.1,24000.0
2013-02-11 15:15:00,11.09,11.09,11.06,11.07,39600.0,11.09,11.09,11.06,11.07,39600.0
2013-02-11 15:20:00,11.06,11.11,11.06,11.1,77600.0,11.06,11.11,11.06,11.1,77600.0
2013-02-11 15:25:00,11.11,11.11,11.06,11.07,82400.0,11.11,11.11,11.06,11.07,82400.0
2013-02-11 15:30:00,11.07,11.1,11.07,11.09,119200.0,11.07,11.1,11.07,11.09,119200.0
2013-02-11 15:35:00,11.09,11.11,11.08,11.09,41600.0,11.09,11.11,11.08,11.09,41600.0
2013-02-11 15:40:00,11.09,11.1,11.08,11.09,39600.0,11.09,11.1,11.08,11.09,39600.0
2013-02-11 15:45:00,11.09,11.11,11.08,11.11,182800.0,11.09,11.11,11.08,11.11,182800.0
2013-02-11 15:50:00,11.11,11.11,11.08,11.09,160400.0,11.11,11.11,11.08,11.09,160400.0
2013-02-11 15:55:00,11.09,11.13,11.09,11.13,125600.0,11.09,11.13,11.09,11.13,125600.0
2013-02-12 09:30:00,11.17,11.25,11.15,11.23,91600.0,11.17,11.25,11.15,11.23,91600.0
2013-02-12 09:35:00,11.24,11.28,11.18,11.18,58400.0,11.24,11.28,11.18,11.18,58400.0
2013-02-12 09:40:00,11.19,11.2,11.12,11.15,24400.0,11.19,11.2,11.12,11.15,24400.0
2013-02-12 09:45:00,11.14,11.15,11.13,11.13,17600.0,11.14,11.15,11.13,11.13,17600.0
2013-02-12 09:50:00,11.13,11.16,11.12,11.14,32400.0,11.13,11.16,11.12,11.14,32400.0
2013-02-12 09:55:00,11.15,11.19,11.15,11.19,8800.0,11.15,11.19,11.15,11.19,8800.0
2013-02-12 10:00:00,11.18,11.24,11.17,11.23,17600.0,11.18,11.24,11.17,11.23,17600.0
2013-02-12 10:05:00,11.25,11.25,11.23,11.23,23200.0,11.25,11.25,11.23,11.23,23200.0
2013-02-12 10:10:00,11.23,11.26,11.23,11.26,5200.0,11.23,11.26,11.23,11.26,5200.0
2013-02-12 10:15:00,11.26,11.27,11.24,11.24,21600.0,11.26,11.27,11.24,11.24,21600.0
2013-02-12 10:20:00,11.24,11.26,11.23,11.26,20000.0,11.24,11.26,11.23,11.26,20000.0
2013-02-12 10:25:00,11.24,11.25,11.18,11.18,52800.0,11.24,11.25,11.18,11.18,52800.0
2013-02-12 10:30:00,11.18,11.2,11.17,11.19,28000.0,11.18,11.2,11.17,11.19,28000.0
2013-02-12 10:35:00,11.19,11.21,11.18,11.18,8800.0,11.19,11.21,11.18,11.18,8800.0
2013-02-12 10:40:00,11.18,11.19,11.17,11.19,7200.0,11.18,11.19,11.17,11.19,7200.0
2013-02-12 10:45:00,11.19,11.21,11.19,11.21,8400.0,11.19,11.21,11.19,11.21,8400.0
2013-02-12 10:50:00,11.22,11.28,11.21,11.25,96000.0,11.22,11.28,11.21,11.25,96000.0
2013-02-12 10:55:00,11.25,11.3,11.21,11.22,161600.0,11.25,11.3,11.21,11.22,161600.0
2013-02-12 11:00:00,11.22,11.24,11.18,11.19,24400.0,11.22,11.24,11.18,11.19,24400.0
2013-02-12 11:05:00,11.2,11.21,11.19,11.19,12800.0,11.2,11.21,11.19,11.19,12800.0
2013-02-12 11:10:00,11.19,11.19,11.17,11.18,17600.0,11.19,11.19,11.17,11.18,17600.0
2013-02-12 11:15:00,11.18,11.2,11.17,11.17,31600.0,11.18,11.2,11.17,11.17,31600.0
2013-02-12 11:20:00,11.17,11.18,11.17,11.18,14800.0,11.17,11.18,11.17,11.18,14800.0
2013-02-12 11:25:00,11.17,11.19,11.14,11.19,81600.0,11.17,11.19,11.14,11.19,81600.0
2013-02-12 11:30:00,11.19,11.2,11.17,11.19,127600.0,11.19,11.2,11.17,11.19,127600.0
2013-02-12 11:35:00,11.19,11.22,11.19,11.21,60400.0,11.19,11.22,11.19,11.21,60400.0
2013-02-12 11:40:00,11.21,11.24,11.21,11.24,32800.0,11.21,11.24,11.21,11.24,32800.0
2013-02-12 11:45:00,11.24,11.26,11.24,11.24,13200.0,11.24,11.26,11.24,11.24,13200.0
2013-02-12 11:50:00,11.25,11.25,11.22,11.23,8400.0,11.25,11.25,11.22,11.23,8400.0
2013-02-12 11:55:00,11.23,11.25,11.22,11.25,76000.0,11.23,11.25,11.22,11.25,76000.0
2013-02-12 12:00:00,11.24,11.24,11.2,11.2,18400.0,11.24,11.24,11.2,11.2,18400.0
2013-02-12 12:05:00,11.2,11.22,11.2,11.21,11200.0,11.2,11.22,11.2,11.21,11200.0
2013-02-12 12:10:00,11.22,11.23,11.21,11.21,7600.0,11.22,11.23,11.21,11.21,7600.0
2013-02-12 12:15:00,11.2,11.21,11.2,11.2,5200.0,11.2,11.21,11.2,11.2,5200.0
2013-02-12 12:20:00,11.19,11.22,11.19,11.21,16800.0,11.19,11.22,11.19,11.21,16800.0
2013-02-12 12:25:00,11.21,11.22,11.21,11.21,2800.0,11.21,11.22,11.21,11.21,2800.0
2013-02-12 12:30:00,11.22,11.23,11.21,11.22,22000.0,11.22,11.23,11.21,11.22,22000.0
2013-02-12 12:35:00,11.22,11.22,11.21,11.21,21200.0,11.22,11.22,11.21,11.21,21200.0
2013-02-12 12:40:00,11.22,11.23,11.21,11.21,46400.0,11.22,11.23,11.21,11.21,46400.0
2013-02-12 12:45:00,11.21,11.22,11.21,11.21,1600.0,11.21,11.22,11.21,11.21,1600.0
2013-02-12 12:50:00,11.22,11.24,11.22,11.22,5600.0,11.22,11.24,11.22,11.22,5600.0
2013-02-12 12:55:00,11.23,11.23,11.22,11.22,1200.0,11.23,11.23,11.22,11.22,1200.0
2013-02-12 13:00:00,11.22,11.22,11.21,11.21,19200.0,11.22,11.22,11.21,11.21,19200.0
2013-02-12 13:05:00,11.21,11.21,11.19,11.19,7200.0,11.21,11.21,11.19,11.19,7200.0
2013-02-12 13:10:00,11.2,11.21,11.19,11.19,21600.0,11.2,11.21,11.19,11.19,21600.0
2013-02-12 13:15:00,11.2,11.2,11.2,11.2,3600.0,11.2,11.2,11.2,11.2,3600.0
2013-02-12 13:20:00,11.2,11.21,11.2,11.21,9200.0,11.2,11.21,11.2,11.21,9200.0
2013-02-12 13:25:00,11.21,11.21,11.2,11.2,4400.0,11.21,11.21,11.2,11.2,4400.0
2013-02-12 13:30:00,11.2,11.21,11.19,11.2,14000.0,11.2,11.21,11.19,11.2,14000.0
2013-02-12 13:35:00,11.2,11.2,11.2,11.2,2000.0,11.2,11.2,11.2,11.2,2000.0
2013-02-12 13:40:00,11.21,11.22,11.21,11.21,26400.0,11.21,11.22,11.21,11.21,26400.0
2013-02-12 13:45:00,11.21,11.22,11.21,11.21,7200.0,11.21,11.22,11.21,11.21,7200.0
2013-02-12 13:50:00,11.21,11.22,11.21,11.21,6800.0,11.21,11.22,11.21,11.21,6800.0
2013-02-12 13:55:00,11.22,11.26,11.22,11.25,27200.0,11.22,11.26,11.22,11.25,27200.0
2013-02-12 14:00:00,11.24,11.24,11.21,11.21,22000.0,11.24,11.24,11.21,11.21,22000.0
2013-02-12 14:05:00,11.21,11.21,11.2,11.2,5600.0,11.21,11.21,11.2,11.2,5600.0
2013-02-12 14:10:00,11.21,11.21,11.18,11.18,16400.0,11.21,11.21,11.18,11.18,16400.0
2013-02-12 14:15:00,11.18,11.19,11.18,11.18,7200.0,11.18,11.19,11.18,11.18,7200.0
2013-02-12 14:20:00,11.17,11.19,11.17,11.17,23600.0,11.17,11.19,11.17,11.17,23600.0
2013-02-12 14:25:00,11.16,11.18,11.16,11.18,5200.0,11.16,11.18,11.16,11.18,5200.0
2013-02-12 14:30:00,11.17,11.19,11.17,11.18,7200.0,11.17,11.19,11.17,11.18,7200.0
2013-02-12 14:35:00,11.19,11.19,11.18,11.18,3600.0,11.19,11.19,11.18,11.18,3600.0
2013-02-12 14:40:00,11.18,11.18,11.17,11.18,11600.0,11.18,11.18,11.17,11.18,11600.0
2013-02-12 14:45:00,11.19,11.19,11.18,11.19,6800.0,11.19,11.19,11.18,11.19,6800.0
2013-02-12 14:50:00,11.19,11.2,11.19,11.19,4800.0,11.19,11.2,11.19,11.19,4800.0
2013-02-12 14:55:00,11.19,11.19,11.18,11.18,21600.0,11.19,11.19,11.18,11.18,21600.0
2013-02-12 15:00:00,11.19,11.2,11.18,11.19,12400.0,11.19,11.2,11.18,11.19,12400.0
2013-02-12 15:05:00,11.19,11.21,11.19,11.2,14000.0,11.19,11.21,11.19,11.2,14000.0
2013-02-12 15:10:00,11.21,11.21,11.2,11.21,10000.0,11.21,11.21,11.2,11.21,10000.0
2013-02-12 15:15:00,11.21,11.22,11.21,11.22,14800.0,11.21,11.22,11.21,11.22,14800.0
2013-02-12 15:20:00,11.22,11.22,11.21,11.22,17200.0,11.22,11.22,11.21,11.22,17200.0
2013-02-12 15:25:00,11.22,11.22,11.22,11.22,12000.0,11.22,11.22,11.22,11.22,12000.0
2013-02-12 15:30:00,11.23,11.23,11.22,11.22,15200.0,11.23,11.23,11.22,11.22,15200.0
2013-02-12 15:35:00,11.22,11.22,11.2,11.21,24800.0,11.22,11.22,11.2,11.21,24800.0
2013-02-12 15:40:00,11.2,11.21,11.2,11.21,22400.0,11.2,11.21,11.2,11.21,22400.0
2013-02-12 15:45:00,11.2,11.22,11.2,11.2,28800.0,11.2,11.22,11.2,11.2,28800.0
2013-02-12 15:50:00,11.2,11.2,11.18,11.19,80000.0,11.2,11.2,11.18,11.19,80000.0
2013-02-12 15:55:00,11.19,11.2,11.18,11.19,69600.0,11.19,11.2,11.18,11.19,69600.0
2013-02-13 09:30:00,11.25,11.32,11.2,11.29,88000.0,11.25,11.32,11.2,11.29,88000.0
2013-02-13 09:35:00,11.31,11.48,11.3,11.38,91200.0,11.31,11.48,11.3,11.38,91200.0
2013-02-13 09:40:00,11.35,11.35,11.29,11.29,43600.0,11.35,11.35,11.29,11.29,43600.0
2013-02-13 09:45:00,11.29,11.29,11.24,11.28,18000.0,11.29,11.29,11.24,11.28,18000.0
2013-02-13 09:50:00,11.27,11.39,11.26,11.37,101600.0,11.27,11.39,11.26,11.37,101600.0
2013-02-13 09:55:00,11.36,11.37,11.32,11.34,16800.0,11.36,11.37,11.32,11.34,16800.0
2013-02-13 10:00:00,11.34,11.36,11.33,11.36,5200.0,11.34,11.36,11.33,11.36,5200.0
2013-02-13 10:05:00,11.36,11.39,11.34,11.38,26000.0,11.36,11.39,11.34,11.38,26000.0
2013-02-13 10:10:00,11.39,11.41,11.37,11.4,103600.0,11.39,11.41,11.37,11.4,103600.0
2013-02-13 10:15:00,11.4,11.41,11.37,11.41,24000.0,11.4,11.41,11.37,11.41,24000.0
2013-02-13 10:20:00,11.4,11.44,11.4,11.42,6800.0,11.4,11.44,11.4,11.42,6800.0
2013-02-13 10:25:00,11.43,11.46,11.42,11.44,44000.0,11.43,11.46,11.42,11.44,44000.0
2013-02-13 10:30:00,11.42,11.43,11.41,11.42,12400.0,11.42,11.43,11.41,11.42,12400.0
2013-02-13 10:35:00,11.42,11.45,11.42,11.43,26000.0,11.42,11.45,11.42,11.43,26000.0
2013-02-13 10:40:00,11.43,11.44,11.4,11.42,115200.0,11.43,11.44,11.4,11.42,115200.0
2013-02-13 10:45:00,11.41,11.43,11.41,11.42,25200.0,11.41,11.43,11.41,11.42,25200.0
2013-02-13 10:50:00,11.41,11.48,11.41,11.43,98000.0,11.41,11.48,11.41,11.43,98000.0
2013-02-13 10:55:00,11.43,11.46,11.43,11.46,103600.0,11.43,11.46,11.43,11.46,103600.0
2013-02-13 11:00:00,11.45,11.46,11.43,11.43,38000.0,11.45,11.46,11.43,11.43,38000.0
2013-02-13 11:05:00,11.44,11.44,11.41,11.41,14400.0,11.44,11.44,11.41,11.41,14400.0
2013-02-13 11:10:00,11.41,11.41,11.37,11.4,18000.0,11.41,11.41,11.37,11.4,18000.0
2013-02-13 11:15:00,11.4,11.4,11.37,11.38,18000.0,11.4,11.4,11.37,11.38,18000.0
2013-02-13 11:20:00,11.38,11.38,11.37,11.38,8800.0,11.38,11.38,11.37,11.38,8800.0
2013-02-13 11:25:00,11.37,11.4,11.37,11.4,18000.0,11.37,11.4,11.37,11.4,18000.0
2013-02-13 11:30:00,11.4,11.41,11.4,11.4,28400.0,11.4,11.41,11.4,11.4,28400.0
2013-02-13 11:35:00,11.4,11.4,11.35,11.36,14400.0,11.4,11.4,11.35,11.36,14400.0
2013-02-13 11:40:00,11.35,11.35,11.31,11.34,45200.0,11.35,11.35,11.31,11.34,45200.0
2013-02-13 11:45:00,11.33,11.34,11.27,11.28,88800.0,11.33,11.34,11.27,11.28,88800.0
2013-02-13 11:50:00,11.29,11.29,11.28,11.28,17600.0,11.29,11.29,11.28,11.28,17600.0
2013-02-13 11:55:00,11.28,11.29,11.25,11.26,85200.0,11.28,11.29,11.25,11.26,85200.0
2013-02-13 12:00:00,11.27,11.29,11.26,11.27,68000.0,11.27,11.29,11.26,11.27,68000.0
2013-02-13 12:05:00,11.27,11.28,11.27,11.28,19600.0,11.27,11.28,11.27,11.28,19600.0
2013-02-13 12:10:00,11.28,11.28,11.26,11.27,18400.0,11.28,11.28,11.26,11.27,18400.0
2013-02-13 12:15:00,11.27,11.28,11.27,11.27,14800.0,11.27,11.28,11.27,11.27,14800.0
2013-02-13 12:20:00,11.27,11.27,11.25,11.26,12000.0,11.27,11.27,11.25,11.26,12000.0
2013-02-13 12:25:00,11.26,11.26,11.26,11.26,1600.0,11.26,11.26,11.26,11.26,1600.0
2013-02-13 12:30:00,11.25,11.26,11.24,11.24,10800.0,11.25,11.26,11.24,11.24,10800.0
2013-02-13 12:35:00,11.24,11.24,11.23,11.24,10800.0,11.24,11.24,11.23,11.24,10800.0
2013-02-13 12:40:00,11.23,11.23,11.22,11.23,14400.0,11.23,11.23,11.22,11.23,14400.0
2013-02-13 12:45:00,11.24,11.24,11.24,11.24,4000.0,11.24,11.24,11.24,11.24,4000.0
2013-02-13 12:50:00,11.23,11.23,11.21,11.22,19600.0,11.23,11.23,11.21,11.22,19600.0
2013-02-13 12:55:00,11.22,11.22,11.22,11.22,2800.0,11.22,11.22,11.22,11.22,2800.0
2013-02-13 13:00:00,11.21,11.22,11.21,11.22,3600.0,11.21,11.22,11.21,11.22,3600.0
2013-02-13 13:05:00,11.22,11.23,11.22,11.22,7600.0,11.22,11.23,11.22,11.22,7600.0
2013-02-13 13:10:00,11.22,11.22,11.22,11.22,6400.0,11.22,11.22,11.22,11.22,6400.0
2013-02-13 13:15:00,11.22,11.25,11.22,11.24,10400.0,11.22,11.25,11.22,11.24,10400.0
2013-02-13 13:20:00,11.24,11.25,11.24,11.25,15200.0,11.24,11.25,11.24,11.25,15200.0
2013-02-13 13:25:00,11.24,11.24,11.22,11.24,8000.0,11.24,11.24,11.22,11.24,8000.0
2013-02-13 13:30:00,11.23,11.24,11.23,11.24,18000.0,11.23,11.24,11.23,11.24,18000.0
2013-02-13 13:35:00,11.24,11.24,11.22,11.22,28000.0,11.24,11.24,11.22,11.22,28000.0
2013-02-13 13:40:00,11.22,11.22,11.21,11.21,59200.0,11.22,11.22,11.21,11.21,59200.0
2013-02-13 13:45:00,11.22,11.23,11.21,11.21,38400.0,11.22,11.23,11.21,11.21,38400.0
2013-02-13 13:50:00,11.21,11.21,11.21,11.21,10400.0,11.21,11.21,11.21,11.21,10400.0
2013-02-13 13:55:00,11.2,11.2,11.19,11.2,24400.0,11.2,11.2,11.19,11.2,24400.0
2013-02-13 14:00:00,11.2,11.2,11.19,11.19,7600.0,11.2,11.2,11.19,11.19,7600.0
2013-02-13 14:05:00,11.19,11.19,11.18,11.18,18400.0,11.19,11.19,11.18,11.18,18400.0
2013-02-13 14:10:00,11.18,11.18,11.16,11.17,20400.0,11.18,11.18,11.16,11.17,20400.0
2013-02-13 14:15:00,11.17,11.17,11.16,11.16,8000.0,11.17,11.17,11.16,11.16,8000.0
2013-02-13 14:20:00,11.17,11.19,11.17,11.19,3200.0,11.17,11.19,11.17,11.19,3200.0
2013-02-13 14:25:00,11.19,11.19,11.18,11.18,8800.0,11.19,11.19,11.18,11.18,8800.0
2013-02-13 14:30:00,11.18,11.18,11.18,11.18,12400.0,11.18,11.18,11.18,11.18,12400.0
2013-02-13 14:35:00,11.18,11.18,11.17,11.18,15200.0,11.18,11.18,11.17,11.18,15200.0
2013-02-13 14:40:00,11.18,11.18,11.17,11.17,7600.0,11.18,11.18,11.17,11.17,7600.0
2013-02-13 14:45:00,11.17,11.17,11.16,11.16,17600.0,11.17,11.17,11.16,11.16,17600.0
2013-02-13 14:50:00,11.16,11.17,11.16,11.16,32400.0,11.16,11.17,11.16,11.16,32400.0
2013-02-13 14:55:00,11.17,11.17,11.16,11.16,19600.0,11.17,11.17,11.16,11.16,19600.0
2013-02-13 15:00:00,11.16,11.17,11.16,11.17,31600.0,11.16,11.17,11.16,11.17,31600.0
2013-02-13 15:05:00,11.17,11.21,11.17,11.21,17200.0,11.17,11.21,11.17,11.21,17200.0
2013-02-13 15:10:00,11.21,11.26,11.21,11.26,46000.0,11.21,11.26,11.21,11.26,46000.0
2013-02-13 15:15:00,11.26,11.27,11.25,11.27,18800.0,11.26,11.27,11.25,11.27,18800.0
2013-02-13 15:20:00,11.27,11.27,11.24,11.26,52800.0,11.27,11.27,11.24,11.26,52800.0
2013-02-13 15:25:00,11.26,11.26,11.25,11.26,60000.0,11.26,11.26,11.25,11.26,60000.0
2013-02-13 15:30:00,11.26,11.26,11.24,11.24,62000.0,11.26,11.26,11.24,11.24,62000.0
2013-02-13 15:35:00,11.24,11.24,11.21,11.22,40800.0,11.24,11.24,11.21,11.22,40800.0
2013-02-13 15:40:00,11.22,11.27,11.22,11.26,39600.0,11.22,11.27,11.22,11.26,39600.0
2013-02-13 15:45:00,11.27,11.28,11.25,11.25,29600.0,11.27,11.28,11.25,11.25,29600.0
2013-02-13 15:50:00,11.26,11.28,11.25,11.26,69600.0,11.26,11.28,11.25,11.26,69600.0
2013-02-13 15:55:00,11.26,11.3,11.26,11.29,150800.0,11.26,11.3,11.26,11.29,150800.0
2013-02-14 09:30:00,11.25,11.25,11.19,11.23,14000.0,11.25,11.25,11.19,11.23,14000.0
2013-02-14 09:35:00,11.24,11.28,11.24,11.28,8000.0,11.24,11.28,11.24,11.28,8000.0
2013-02-14 09:40:00,11.27,11.27,11.25,11.26,4800.0,11.27,11.27,11.25,11.26,4800.0
2013-02-14 09:45:00,11.24,11.25,11.23,11.24,2400.0,11.24,11.25,11.23,11.24,2400.0
2013-02-14 09:50:00,11.22,11.22,11.17,11.21,46000.0,11.22,11.22,11.17,11.21,46000.0
2013-02-14 09:55:00,11.21,11.21,11.16,11.16,13600.0,11.21,11.21,11.16,11.16,13600.0
2013-02-14 10:00:00,11.16,11.17,11.15,11.15,14400.0,11.16,11.17,11.15,11.15,14400.0
2013-02-14 10:05:00,11.15,11.17,11.14,11.17,12000.0,11.15,11.17,11.14,11.17,12000.0
2013-02-14 10:10:00,11.17,11.17,11.15,11.17,4000.0,11.17,11.17,11.15,11.17,4000.0
2013-02-14 10:15:00,11.18,11.19,11.17,11.19,10000.0,11.18,11.19,11.17,11.19,10000.0
2013-02-14 10:20:00,11.19,11.24,11.19,11.23,14400.0,11.19,11.24,11.19,11.23,14400.0
2013-02-14 10:25:00,11.24,11.24,11.24,11.24,400.0,11.24,11.24,11.24,11.24,400.0
2013-02-14 10:30:00,11.24,11.28,11.24,11.28,3200.0,11.24,11.28,11.24,11.28,3200.0
2013-02-14 10:35:00,11.3,11.31,11.28,11.3,7200.0,11.3,11.31,11.28,11.3,7200.0
2013-02-14 10:40:00,11.3,11.32,11.3,11.32,4800.0,11.3,11.32,11.3,11.32,4800.0
2013-02-14 10:45:00,11.33,11.33,11.32,11.33,3600.0,11.33,11.33,11.32,11.33,3600.0
2013-02-14 10:50:00,11.32,11.32,11.3,11.3,10400.0,11.32,11.32,11.3,11.3,10400.0
2013-02-14 10:55:00,11.3,11.31,11.29,11.3,6000.0,11.3,11.31,11.29,11.3,6000.0
2013-02-14 11:00:00,11.3,11.3,11.29,11.29,6000.0,11.3,11.3,11.29,11.29,6000.0
2013-02-14 11:05:00,11.28,11.28,11.27,11.27,3200.0,11.28,11.28,11.27,11.27,3200.0
2013-02-14 11:10:00,11.26,11.26,11.23,11.23,11600.0,11.26,11.26,11.23,11.23,11600.0
2013-02-14 11:15:00,11.23,11.23,11.22,11.23,4800.0,11.23,11.23,11.22,11.23,4800.0
2013-02-14 11:20:00,11.23,11.25,11.23,11.25,8800.0,11.23,11.25,11.23,11.25,8800.0
2013-02-14 11:25:00,11.25,11.28,11.22,11.22,43200.0,11.25,11.28,11.22,11.22,43200.0
2013-02-14 11:30:00,11.22,11.27,11.22,11.23,110000.0,11.22,11.27,11.22,11.23,110000.0
2013-02-14 11:35:00,11.22,11.28,11.21,11.28,33600.0,11.22,11.28,11.21,11.28,33600.0
2013-02-14 11:40:00,11.28,11.28,11.28,11.28,1200.0,11.28,11.28,11.28,11.28,1200.0
2013-02-14 11:45:00,11.27,11.3,11.27,11.3,3200.0,11.27,11.3,11.27,11.3,3200.0
2013-02-14 11:50:00,11.3,11.3,11.3,11.3,2400.0,11.3,11.3,11.3,11.3,2400.0
2013-02-14 11:55:00,11.31,11.32,11.31,11.31,2000.0,11.31,11.32,11.31,11.31,2000.0
2013-02-14 12:00:00,11.31,11.32,11.31,11.32,2800.0,11.31,11.32,11.31,11.32,2800.0
2013-02-14 12:05:00,11.32,11.35,11.32,11.34,6000.0,11.32,11.35,11.32,11.34,6000.0
2013-02-14 12:10:00,11.35,11.38,11.35,11.38,14800.0,11.35,11.38,11.35,11.38,14800.0
2013-02-14 12:15:00,11.38,11.38,11.38,11.38,3600.0,11.38,11.38,11.38,11.38,3600.0
2013-02-14 12:20:00,11.38,11.39,11.38,11.39,4000.0,11.38,11.39,11.38,11.39,4000.0
2013-02-14 12:25:00,11.38,11.39,11.38,11.39,800.0,11.38,11.39,11.38,11.39,800.0
2013-02-14 12:30:00,11.38,11.4,11.38,11.38,4800.0,11.38,11.4,11.38,11.38,4800.0
2013-02-14 12:35:00,11.37,11.37,11.34,11.35,6000.0,11.37,11.37,11.34,11.35,6000.0
2013-02-14 12:40:00,11.35,11.35,11.34,11.34,2400.0,11.35,11.35,11.34,11.34,2400.0
2013-02-14 12:45:00,11.34,11.35,11.34,11.34,3600.0,11.34,11.35,11.34,11.34,3600.0
2013-02-14 12:50:00,11.33,11.34,11.33,11.34,12800.0,11.33,11.34,11.33,11.34,12800.0
2013-02-14 12:55:00,11.35,11.36,11.35,11.35,4400.0,11.35,11.36,11.35,11.35,4400.0
2013-02-14 13:00:00,11.35,11.35,11.35,11.35,400.0,11.35,11.35,11.35,11.35,400.0
2013-02-14 13:05:00,11.35,11.35,11.34,11.35,1600.0,11.35,11.35,11.34,11.35,1600.0
2013-02-14 13:10:00,11.36,11.36,11.35,11.35,2800.0,11.36,11.36,11.35,11.35,2800.0
2013-02-14 13:15:00,11.35,11.35,11.35,11.35,1600.0,11.35,11.35,11.35,11.35,1600.0
2013-02-14 13:20:00,11.35,11.36,11.34,11.34,4800.0,11.35,11.36,11.34,11.34,4800.0
2013-02-14 13:25:00,11.34,11.35,11.34,11.34,2400.0,11.34,11.35,11.34,11.34,2400.0
2013-02-14 13:30:00,11.33,11.33,11.33,11.33,400.0,11.33,11.33,11.33,11.33,400.0
2013-02-14 13:35:00,11.34,11.34,11.33,11.33,4400.0,11.34,11.34,11.33,11.33,4400.0
2013-02-14 13:40:00,11.33,11.33,11.33,11.33,5600.0,11.33,11.33,11.33,11.33,5600.0
2013-02-14 13:45:00,11.33,11.34,11.33,11.34,1200.0,11.33,11.34,11.33,11.34,1200.0
2013-02-14 13:50:00,11.34,11.34,11.31,11.31,17600.0,11.34,11.34,11.31,11.31,17600.0
2013-02-14 13:55:00,11.32,11.38,11.31,11.35,59200.0,11.32,11.38,11.31,11.35,59200.0
2013-02-14 14:00:00,11.36,11.37,11.33,11.34,44800.0,11.36,11.37,11.33,11.34,44800.0
2013-02-14 14:05:00,11.34,11.34,11.31,11.31,3600.0,11.34,11.34,11.31,11.31,3600.0
2013-02-14 14:10:00,11.33,11.36,11.31,11.34,31600.0,11.33,11.36,11.31,11.34,31600.0
2013-02-14 14:15:00,11.33,11.34,11.32,11.34,5200.0,11.33,11.34,11.32,11.34,5200.0
2013-02-14 14:20:00,11.34,11.38,11.34,11.37,21200.0,11.34,11.38,11.34,11.37,21200.0
2013-02-14 14:25:00,11.36,11.38,11.36,11.37,2800.0,11.36,11.38,11.36,11.37,2800.0
2013-02-14 14:30:00,11.38,11.38,11.36,11.36,6400.0,11.38,11.38,11.36,11.36,6400.0
2013-02-14 14:35:00,11.35,11.36,11.32,11.32,26400.0,11.35,11.36,11.32,11.32,26400.0
2013-02-14 14:40:00,11.33,11.37,11.33,11.35,21200.0,11.33,11.37,11.33,11.35,21200.0
2013-02-14 14:45:00,11.35,11.35,11.34,11.34,4400.0,11.35,11.35,11.34,11.34,4400.0
2013-02-14 14:50:00,11.34,11.35,11.34,11.35,10800.0,11.34,11.35,11.34,11.35,10800.0
2013-02-14 14:55:00,11.35,11.36,11.34,11.35,10000.0,11.35,11.36,11.34,11.35,10000.0
2013-02-14 15:00:00,11.35,11.37,11.35,11.37,15200.0,11.35,11.37,11.35,11.37,15200.0
2013-02-14 15:05:00,11.38,11.38,11.38,11.38,5200.0,11.38,11.38,11.38,11.38,5200.0
2013-02-14 15:10:00,11.38,11.4,11.38,11.39,28000.0,11.38,11.4,11.38,11.39,28000.0
2013-02-14 15:15:00,11.39,11.39,11.38,11.39,22800.0,11.39,11.39,11.38,11.39,22800.0
2013-02-14 15:20:00,11.39,11.39,11.38,11.39,24400.0,11.39,11.39,11.38,11.39,24400.0
2013-02-14 15:25:00,11.39,11.4,11.38,11.39,16400.0,11.39,11.4,11.38,11.39,16400.0
2013-02-14 15:30:00,11.39,11.4,11.36,11.36,25600.0,11.39,11.4,11.36,11.36,25600.0
2013-02-14 15:35:00,11.36,11.36,11.35,11.36,31200.0,11.36,11.36,11.35,11.36,31200.0
2013-02-14 15:40:00,11.36,11.37,11.35,11.35,35200.0,11.36,11.37,11.35,11.35,35200.0
2013-02-14 15:45:00,11.35,11.37,11.35,11.37,36400.0,11.35,11.37,11.35,11.37,36400.0
2013-02-14 15:50:00,11.36,11.37,11.35,11.37,106000.0,11.36,11.37,11.35,11.37,106000.0
2013-02-14 15:55:00,11.37,11.38,11.36,11.38,142400.0,11.37,11.38,11.36,11.38,142400.0
2013-02-15 09:30:00,11.42,11.44,11.4,11.44,10800.0,11.42,11.44,11.4,11.44,10800.0
2013-02-15 09:35:00,11.44,11.45,11.4,11.4,237600.0,11.44,11.45,11.4,11.4,237600.0
2013-02-15 09:40:00,11.42,11.49,11.42,11.49,34000.0,11.42,11.49,11.42,11.49,34000.0
2013-02-15 09:45:00,11.48,11.49,11.46,11.46,10400.0,11.48,11.49,11.46,11.46,10400.0
2013-02-15 09:50:00,11.45,11.48,11.45,11.47,14000.0,11.45,11.48,11.45,11.47,14000.0
2013-02-15 09:55:00,11.47,11.49,11.47,11.49,10800.0,11.47,11.49,11.47,11.49,10800.0
2013-02-15 10:00:00,11.49,11.5,11.49,11.5,20400.0,11.49,11.5,11.49,11.5,20400.0
2013-02-15 10:05:00,11.5,11.5,11.49,11.49,7200.0,11.5,11.5,11.49,11.49,7200.0
2013-02-15 10:10:00,11.49,11.52,11.49,11.52,16800.0,11.49,11.52,11.49,11.52,16800.0
2013-02-15 10:15:00,11.52,11.52,11.5,11.51,11600.0,11.52,11.52,11.5,11.51,11600.0
2013-02-15 10:20:00,11.52,11.58,11.51,11.58,19600.0,11.52,11.58,11.51,11.58,19600.0
2013-02-15 10:25:00,11.58,11.59,11.56,11.56,14800.0,11.58,11.59,11.56,11.56,14800.0
2013-02-15 10:30:00,11.55,11.55,11.49,11.5,12800.0,11.55,11.55,11.49,11.5,12800.0
2013-02-15 10:35:00,11.49,11.52,11.49,11.5,30000.0,11.49,11.52,11.49,11.5,30000.0
2013-02-15 10:40:00,11.5,11.52,11.5,11.52,14800.0,11.5,11.52,11.5,11.52,14800.0
2013-02-15 10:45:00,11.52,11.53,11.52,11.53,19600.0,11.52,11.53,11.52,11.53,19600.0
2013-02-15 10:50:00,11.54,11.58,11.53,11.58,42400.0,11.54,11.58,11.53,11.58,42400.0
2013-02-15 10:55:00,11.58,11.59,11.58,11.59,3200.0,11.58,11.59,11.58,11.59,3200.0
2013-02-15 11:00:00,11.59,11.59,11.56,11.56,30000.0,11.59,11.59,11.56,11.56,30000.0
2013-02-15 11:05:00,11.57,11.62,11.56,11.56,55200.0,11.57,11.62,11.56,11.56,55200.0
2013-02-15 11:10:00,11.56,11.57,11.53,11.54,17600.0,11.56,11.57,11.53,11.54,17600.0
2013-02-15 11:15:00,11.53,11.58,11.53,11.54,29600.0,11.53,11.58,11.53,11.54,29600.0
2013-02-15 11:20:00,11.54,11.54,11.53,11.54,8400.0,11.54,11.54,11.53,11.54,8400.0
2013-02-15 11:25:00,11.54,11.54,11.52,11.53,16000.0,11.54,11.54,11.52,11.53,16000.0
2013-02-15 11:30:00,11.53,11.56,11.52,11.55,63200.0,11.53,11.56,11.52,11.55,63200.0
2013-02-15 11:35:00,11.56,11.58,11.56,11.58,19600.0,11.56,11.58,11.56,11.58,19600.0
2013-02-15 11:40:00,11.57,11.58,11.56,11.56,8800.0,11.57,11.58,11.56,11.56,8800.0
2013-02-15 11:45:00,11.58,11.6,11.56,11.59,49200.0,11.58,11.6,11.56,11.59,49200.0
2013-02-15 11:50:00,11.6,11.6,11.6,11.6,5600.0,11.6,11.6,11.6,11.6,5600.0
2013-02-15 11:55:00,11.6,11.61,11.6,11.6,13600.0,11.6,11.61,11.6,11.6,13600.0
2013-02-15 12:00:00,11.6,11.61,11.6,11.6,8800.0,11.6,11.61,11.6,11.6,8800.0
2013-02-15 12:05:00,11.59,11.59,11.54,11.59,52000.0,11.59,11.59,11.54,11.59,52000.0
2013-02-15 12:10:00,11.59,11.59,11.57,11.57,12800.0,11.59,11.59,11.57,11.57,12800.0
2013-02-15 12:15:00,11.58,11.58,11.56,11.56,8000.0,11.58,11.58,11.56,11.56,8000.0
2013-02-15 12:20:00,11.56,11.59,11.55,11.57,53200.0,11.56,11.59,11.55,11.57,53200.0
2013-02-15 12:25:00,11.57,11.58,11.57,11.57,5200.0,11.57,11.58,11.57,11.57,5200.0
2013-02-15 12:30:00,11.58,11.58,11.58,11.58,4000.0,11.58,11.58,11.58,11.58,4000.0
2013-02-15 12:35:00,11.58,11.58,11.55,11.55,24800.0,11.58,11.58,11.55,11.55,24800.0
2013-02-15 12:40:00,11.55,11.55,11.53,11.53,7200.0,11.55,11.55,11.53,11.53,7200.0
2013-02-15 12:45:00,11.53,11.53,11.52,11.52,5200.0,11.53,11.53,11.52,11.52,5200.0
2013-02-15 12:50:00,11.52,11.52,11.51,11.51,14400.0,11.52,11.52,11.51,11.51,14400.0
2013-02-15 12:55:00,11.52,11.53,11.52,11.53,7200.0,11.52,11.53,11.52,11.53,7200.0
2013-02-15 13:00:00,11.53,11.53,11.52,11.53,5200.0,11.53,11.53,11.52,11.53,5200.0
2013-02-15 13:05:00,11.52,11.53,11.51,11.52,22400.0,11.52,11.53,11.51,11.52,22400.0
2013-02-15 13:10:00,11.52,11.52,11.48,11.49,6800.0,11.52,11.52,11.48,11.49,6800.0
2013-02-15 13:15:00,11.49,11.49,11.48,11.48,11600.0,11.49,11.49,11.48,11.48,11600.0
2013-02-15 13:20:00,11.47,11.47,11.44,11.45,6800.0,11.47,11.47,11.44,11.45,6800.0
2013-02-15 13:25:00,11.44,11.45,11.44,11.44,10000.0,11.44,11.45,11.44,11.44,10000.0
2013-02-15 13:30:00,11.46,11.47,11.45,11.45,6400.0,11.46,11.47,11.45,11.45,6400.0
2013-02-15 13:35:00,11.46,11.49,11.46,11.49,32400.0,11.46,11.49,11.46,11.49,32400.0
2013-02-15 13:40:00,11.49,11.49,11.48,11.48,3200.0,11.49,11.49,11.48,11.48,3200.0
2013-02-15 13:45:00,11.48,11.48,11.47,11.47,3200.0,11.48,11.48,11.47,11.47,3200.0
2013-02-15 13:50:00,11.47,11.49,11.47,11.47,5200.0,11.47,11.49,11.47,11.47,5200.0
2013-02-15 13:55:00,11.48,11.5,11.47,11.49,20400.0,11.48,11.5,11.47,11.49,20400.0
2013-02-15 14:00:00,11.51,11.51,11.47,11.5,73600.0,11.51,11.51,11.47,11.5,73600.0
2013-02-15 14:05:00,11.49,11.5,11.49,11.49,13600.0,11.49,11.5,11.49,11.49,13600.0
2013-02-15 14:10:00,11.5,11.5,11.49,11.5,5600.0,11.5,11.5,11.49,11.5,5600.0
2013-02-15 14:15:00,11.5,11.5,11.49,11.49,20400.0,11.5,11.5,11.49,11.49,20400.0
2013-02-15 14:20:00,11.49,11.52,11.49,11.51,13600.0,11.49,11.52,11.49,11.51,13600.0
2013-02-15 14:25:00,11.51,11.51,11.49,11.5,14800.0,11.51,11.51,11.49,11.5,14800.0
2013-02-15 14:30:00,11.49,11.51,11.49,11.49,16000.0,11.49,11.51,11.49,11.49,16000.0
2013-02-15 14:35:00,11.5,11.5,11.45,11.49,21200.0,11.5,11.5,11.45,11.49,21200.0
2013-02-15 14:40:00,11.49,11.49,11.47,11.47,17200.0,11.49,11.49,11.47,11.47,17200.0
2013-02-15 14:45:00,11.48,11.48,11.46,11.46,10000.0,11.48,11.48,11.46,11.46,10000.0
2013-02-15 14:50:00,11.46,11.51,11.46,11.49,32000.0,11.46,11.51,11.46,11.49,32000.0
2013-02-15 14:55:00,11.5,11.5,11.49,11.49,3200.0,11.5,11.5,11.49,11.49,3200.0
2013-02-15 15:00:00,11.49,11.5,11.49,11.49,15600.0,11.49,11.5,11.49,11.49,15600.0
2013-02-15 15:05:00,11.49,11.49,11.44,11.45,28400.0,11.49,11.49,11.44,11.45,28400.0
2013-02-15 15:10:00,11.45,11.45,11.39,11.42,132800.0,11.45,11.45,11.39,11.42,132800.0
2013-02-15 15:15:00,11.42,11.47,11.42,11.47,36000.0,11.42,11.47,11.42,11.47,36000.0
2013-02-15 15:20:00,11.47,11.48,11.47,11.48,34000.0,11.47,11.48,11.47,11.48,34000.0
2013-02-15 15:25:00,11.48,11.5,11.47,11.5,23200.0,11.48,11.5,11.47,11.5,23200.0
2013-02-15 15:30:00,11.49,11.5,11.47,11.47,26000.0,11.49,11.5,11.47,11.47,26000.0
2013-02-15 15:35:00,11.47,11.51,11.47,11.49,26800.0,11.47,11.51,11.47,11.49,26800.0
2013-02-15 15:40:00,11.48,11.49,11.47,11.49,6400.0,11.48,11.49,11.47,11.49,6400.0
2013-02-15 15:45:00,11.49,11.49,11.46,11.46,20400.0,11.49,11.49,11.46,11.46,20400.0
2013-02-15 15:50:00,11.47,11.49,11.47,11.47,43600.0,11.47,11.49,11.47,11.47,43600.0
2013-02-15 15:55:00,11.47,11.5,11.47,11.49,116400.0,11.47,11.5,11.47,11.49,116400.0
2013-02-19 09:30:00,10.95,11.26,10.89,11.25,183200.0,10.95,11.26,10.89,11.25,183200.0
2013-02-19 09:35:00,11.25,11.5,11.2,11.5,90800.0,11.25,11.5,11.2,11.5,90800.0
2013-02-19 09:40:00,11.5,11.57,11.44,11.44,114400.0,11.5,11.57,11.44,11.44,114400.0
2013-02-19 09:45:00,11.45,11.45,11.4,11.43,64800.0,11.45,11.45,11.4,11.43,64800.0
2013-02-19 09:50:00,11.45,11.47,11.41,11.41,27200.0,11.45,11.47,11.41,11.41,27200.0
2013-02-19 09:55:00,11.42,11.45,11.37,11.38,38400.0,11.42,11.45,11.37,11.38,38400.0
2013-02-19 10:00:00,11.38,11.38,11.37,11.38,20000.0,11.38,11.38,11.37,11.38,20000.0
2013-02-19 10:05:00,11.37,11.38,11.37,11.38,12400.0,11.37,11.38,11.37,11.38,12400.0
2013-02-19 10:10:00,11.38,11.39,11.37,11.39,24800.0,11.38,11.39,11.37,11.39,24800.0
2013-02-19 10:15:00,11.39,11.47,11.38,11.47,30800.0,11.39,11.47,11.38,11.47,30800.0
2013-02-19 10:20:00,11.46,11.47,11.46,11.46,18400.0,11.46,11.47,11.46,11.46,18400.0
2013-02-19 10:25:00,11.46,11.52,11.46,11.5,42000.0,11.46,11.52,11.46,11.5,42000.0
2013-02-19 10:30:00,11.5,11.53,11.47,11.49,112000.0,11.5,11.53,11.47,11.49,112000.0
2013-02-19 10:35:00,11.49,11.52,11.49,11.51,27600.0,11.49,11.52,11.49,11.51,27600.0
2013-02-19 10:40:00,11.5,11.5,11.44,11.44,16800.0,11.5,11.5,11.44,11.44,16800.0
2013-02-19 10:45:00,11.46,11.46,11.42,11.42,8400.0,11.46,11.46,11.42,11.42,8400.0
2013-02-19 10:50:00,11.41,11.43,11.41,11.43,4800.0,11.41,11.43,11.41,11.43,4800.0
2013-02-19 10:55:00,11.42,11.44,11.42,11.44,15200.0,11.42,11.44,11.42,11.44,15200.0
2013-02-19 11:00:00,11.43,11.44,11.43,11.43,12400.0,11.43,11.44,11.43,11.43,12400.0
2013-02-19 11:05:00,11.43,11.43,11.42,11.43,9600.0,11.43,11.43,11.42,11.43,9600.0
2013-02-19 11:10:00,11.42,11.44,11.42,11.44,5200.0,11.42,11.44,11.42,11.44,5200.0
2013-02-19 11:15:00,11.43,11.45,11.43,11.44,14400.0,11.43,11.45,11.43,11.44,14400.0
2013-02-19 11:20:00,11.44,11.45,11.42,11.43,22000.0,11.44,11.45,11.42,11.43,22000.0
2013-02-19 11:25:00,11.43,11.43,11.41,11.43,7600.0,11.43,11.43,11.41,11.43,7600.0
2013-02-19 11:30:00,11.42,11.42,11.4,11.4,8800.0,11.42,11.42,11.4,11.4,8800.0
2013-02-19 11:35:00,11.4,11.41,11.4,11.41,2800.0,11.4,11.41,11.4,11.41,2800.0
2013-02-19 11:40:00,11.41,11.42,11.4,11.42,10800.0,11.41,11.42,11.4,11.42,10800.0
2013-02-19 11:45:00,11.42,11.43,11.42,11.43,4400.0,11.42,11.43,11.42,11.43,4400.0
2013-02-19 11:50:00,11.43,11.46,11.43,11.46,9600.0,11.43,11.46,11.43,11.46,9600.0
2013-02-19 11:55:00,11.46,11.47,11.46,11.46,11200.0,11.46,11.47,11.46,11.46,11200.0
2013-02-19 12:00:00,11.46,11.49,11.46,11.48,13600.0,11.46,11.49,11.46,11.48,13600.0
2013-02-19 12:05:00,11.47,11.47,11.45,11.47,9200.0,11.47,11.47,11.45,11.47,9200.0
2013-02-19 12:10:00,11.48,11.48,11.47,11.47,4400.0,11.48,11.48,11.47,11.47,4400.0
2013-02-19 12:15:00,11.47,11.48,11.47,11.47,9600.0,11.47,11.48,11.47,11.47,9600.0
2013-02-19 12:20:00,11.47,11.49,11.47,11.47,11200.0,11.47,11.49,11.47,11.47,11200.0
2013-02-19 12:25:00,11.48,11.48,11.47,11.47,33200.0,11.48,11.48,11.47,11.47,33200.0
2013-02-19 12:30:00,11.47,11.48,11.46,11.46,14000.0,11.47,11.48,11.46,11.46,14000.0
2013-02-19 12:35:00,11.46,11.46,11.44,11.45,6800.0,11.46,11.46,11.44,11.45,6800.0
2013-02-19 12:40:00,11.46,11.46,11.45,11.45,8000.0,11.46,11.46,11.45,11.45,8000.0
2013-02-19 12:45:00,11.45,11.45,11.44,11.44,6400.0,11.45,11.45,11.44,11.44,6400.0
2013-02-19 12:50:00,11.44,11.44,11.44,11.44,8800.0,11.44,11.44,11.44,11.44,8800.0
2013-02-19 12:55:00,11.44,11.45,11.44,11.44,8400.0,11.44,11.45,11.44,11.44,8400.0
2013-02-19 13:00:00,11.45,11.45,11.44,11.44,7600.0,11.45,11.45,11.44,11.44,7600.0
2013-02-19 13:05:00,11.44,11.45,11.44,11.45,7200.0,11.44,11.45,11.44,11.45,7200.0
2013-02-19 13:10:00,11.45,11.45,11.44,11.44,4000.0,11.45,11.45,11.44,11.44,4000.0
2013-02-19 13:15:00,11.45,11.45,11.44,11.45,5200.0,11.45,11.45,11.44,11.45,5200.0
2013-02-19 13:20:00,11.45,11.46,11.44,11.45,8400.0,11.45,11.46,11.44,11.45,8400.0
2013-02-19 13:25:00,11.45,11.45,11.45,11.45,3200.0,11.45,11.45,11.45,11.45,3200.0
2013-02-19 13:30:00,11.45,11.46,11.45,11.46,4800.0,11.45,11.46,11.45,11.46,4800.0
2013-02-19 13:35:00,11.46,11.47,11.45,11.47,12000.0,11.46,11.47,11.45,11.47,12000.0
2013-02-19 13:40:00,11.46,11.47,11.46,11.47,8800.0,11.46,11.47,11.46,11.47,8800.0
2013-02-19 13:45:00,11.47,11.47,11.46,11.47,3600.0,11.47,11.47,11.46,11.47,3600.0
2013-02-19 13:50:00,11.47,11.48,11.47,11.47,20800.0,11.47,11.48,11.47,11.47,20800.0
2013-02-19 13:55:00,11.47,11.47,11.46,11.46,10000.0,11.47,11.47,11.46,11.46,10000.0
2013-02-19 14:00:00,11.46,11.47,11.46,11.47,7200.0,11.46,11.47,11.46,11.47,7200.0
2013-02-19 14:05:00,11.47,11.48,11.47,11.48,32800.0,11.47,11.48,11.47,11.48,32800.0
2013-02-19 14:10:00,11.47,11.48,11.47,11.48,4400.0,11.47,11.48,11.47,11.48,4400.0
2013-02-19 14:15:00,11.47,11.48,11.47,11.48,8400.0,11.47,11.48,11.47,11.48,8400.0
2013-02-19 14:20:00,11.47,11.48,11.47,11.47,4400.0,11.47,11.48,11.47,11.47,4400.0
2013-02-19 14:25:00,11.48,11.48,11.47,11.48,11200.0,11.48,11.48,11.47,11.48,11200.0
2013-02-19 14:30:00,11.49,11.5,11.49,11.49,10000.0,11.49,11.5,11.49,11.49,10000.0
2013-02-19 14:35:00,11.5,11.5,11.48,11.49,51200.0,11.5,11.5,11.48,11.49,51200.0
2013-02-19 14:40:00,11.49,11.5,11.47,11.47,32800.0,11.49,11.5,11.47,11.47,32800.0
2013-02-19 14:45:00,11.46,11.47,11.44,11.44,29600.0,11.46,11.47,11.44,11.44,29600.0
2013-02-19 14:50:00,11.43,11.43,11.42,11.43,20800.0,11.43,11.43,11.42,11.43,20800.0
2013-02-19 14:55:00,11.43,11.43,11.42,11.42,5600.0,11.43,11.43,11.42,11.42,5600.0
2013-02-19 15:00:00,11.42,11.43,11.4,11.41,20400.0,11.42,11.43,11.4,11.41,20400.0
2013-02-19 15:05:00,11.41,11.43,11.41,11.42,13200.0,11.41,11.43,11.41,11.42,13200.0
2013-02-19 15:10:00,11.42,11.46,11.42,11.45,10400.0,11.42,11.46,11.42,11.45,10400.0
2013-02-19 15:15:00,11.45,11.45,11.44,11.45,11200.0,11.45,11.45,11.44,11.45,11200.0
2013-02-19 15:20:00,11.45,11.45,11.44,11.44,12000.0,11.45,11.45,11.44,11.44,12000.0
2013-02-19 15:25:00,11.44,11.46,11.44,11.46,12000.0,11.44,11.46,11.44,11.46,12000.0
2013-02-19 15:30:00,11.46,11.47,11.46,11.47,18800.0,11.46,11.47,11.46,11.47,18800.0
2013-02-19 15:35:00,11.47,11.49,11.46,11.48,34000.0,11.47,11.49,11.46,11.48,34000.0
2013-02-19 15:40:00,11.49,11.5,11.48,11.49,24800.0,11.49,11.5,11.48,11.49,24800.0
2013-02-19 15:45:00,11.49,11.49,11.47,11.49,53200.0,11.49,11.49,11.47,11.49,53200.0
2013-02-19 15:50:00,11.49,11.49,11.47,11.47,60000.0,11.49,11.49,11.47,11.47,60000.0
2013-02-19 15:55:00,11.47,11.49,11.47,11.49,69200.0,11.47,11.49,11.47,11.49,69200.0
2013-02-20 09:30:00,11.47,11.52,11.47,11.52,42000.0,11.47,11.52,11.47,11.52,42000.0
2013-02-20 09:35:00,11.49,11.51,11.46,11.46,10000.0,11.49,11.51,11.46,11.46,10000.0
2013-02-20 09:40:00,11.46,11.47,11.42,11.46,16800.0,11.46,11.47,11.42,11.46,16800.0
2013-02-20 09:45:00,11.46,11.48,11.43,11.45,9200.0,11.46,11.48,11.43,11.45,9200.0
2013-02-20 09:50:00,11.45,11.45,11.43,11.44,7200.0,11.45,11.45,11.43,11.44,7200.0
2013-02-20 09:55:00,11.44,11.48,11.42,11.48,27600.0,11.44,11.48,11.42,11.48,27600.0
2013-02-20 10:00:00,11.48,11.48,11.44,11.44,7600.0,11.48,11.48,11.44,11.44,7600.0
2013-02-20 10:05:00,11.45,11.45,11.44,11.44,1200.0,11.45,11.45,11.44,11.44,1200.0
2013-02-20 10:10:00,11.44,11.45,11.43,11.43,8800.0,11.44,11.45,11.43,11.43,8800.0
2013-02-20 10:15:00,11.43,11.43,11.4,11.4,7200.0,11.43,11.43,11.4,11.4,7200.0
2013-02-20 10:20:00,11.4,11.43,11.39,11.43,12000.0,11.4,11.43,11.39,11.43,12000.0
2013-02-20 10:25:00,11.43,11.45,11.43,11.44,6800.0,11.43,11.45,11.43,11.44,6800.0
2013-02-20 10:30:00,11.44,11.45,11.44,11.45,8400.0,11.44,11.45,11.44,11.45,8400.0
2013-02-20 10:35:00,11.45,11.47,11.45,11.46,6000.0,11.45,11.47,11.45,11.46,6000.0
2013-02-20 10:40:00,11.46,11.47,11.45,11.46,12400.0,11.46,11.47,11.45,11.46,12400.0
2013-02-20 10:45:00,11.46,11.46,11.42,11.42,5600.0,11.46,11.46,11.42,11.42,5600.0
2013-02-20 10:50:00,11.43,11.46,11.43,11.45,13600.0,11.43,11.46,11.43,11.45,13600.0
2013-02-20 10:55:00,11.45,11.47,11.45,11.47,9200.0,11.45,11.47,11.45,11.47,9200.0
2013-02-20 11:00:00,11.47,11.47,11.45,11.46,7600.0,11.47,11.47,11.45,11.46,7600.0
2013-02-20 11:05:00,11.45,11.46,11.45,11.45,8400.0,11.45,11.46,11.45,11.45,8400.0
2013-02-20 11:10:00,11.45,11.45,11.42,11.44,22400.0,11.45,11.45,11.42,11.44,22400.0
2013-02-20 11:15:00,11.44,11.45,11.43,11.43,6000.0,11.44,11.45,11.43,11.43,6000.0
2013-02-20 11:20:00,11.43,11.45,11.43,11.44,6000.0,11.43,11.45,11.43,11.44,6000.0
2013-02-20 11:25:00,11.43,11.43,11.4,11.4,8800.0,11.43,11.43,11.4,11.4,8800.0
2013-02-20 11:30:00,11.4,11.4,11.4,11.4,2800.0,11.4,11.4,11.4,11.4,2800.0
2013-02-20 11:35:00,11.39,11.4,11.37,11.39,16000.0,11.39,11.4,11.37,11.39,16000.0
2013-02-20 11:40:00,11.38,11.39,11.37,11.37,10800.0,11.38,11.39,11.37,11.37,10800.0
2013-02-20 11:45:00,11.39,11.4,11.37,11.37,187600.0,11.39,11.4,11.37,11.37,187600.0
2013-02-20 11:50:00,11.36,11.36,11.34,11.34,9600.0,11.36,11.36,11.34,11.34,9600.0
2013-02-20 11:55:00,11.33,11.34,11.32,11.33,11600.0,11.33,11.34,11.32,11.33,11600.0
2013-02-20 12:00:00,11.34,11.34,11.34,11.34,16800.0,11.34,11.34,11.34,11.34,16800.0
2013-02-20 12:05:00,11.34,11.37,11.34,11.37,12400.0,11.34,11.37,11.34,11.37,12400.0
2013-02-20 12:10:00,11.37,11.4,11.37,11.39,8400.0,11.37,11.4,11.37,11.39,8400.0
2013-02-20 12:15:00,11.39,11.41,11.39,11.4,10000.0,11.39,11.41,11.39,11.4,10000.0
2013-02-20 12:20:00,11.39,11.4,11.39,11.39,4000.0,11.39,11.4,11.39,11.39,4000.0
2013-02-20 12:25:00,11.38,11.39,11.38,11.38,6800.0,11.38,11.39,11.38,11.38,6800.0
2013-02-20 12:30:00,11.39,11.39,11.39,11.39,800.0,11.39,11.39,11.39,11.39,800.0
2013-02-20 12:35:00,11.39,11.42,11.39,11.42,10400.0,11.39,11.42,11.39,11.42,10400.0
2013-02-20 12:40:00,11.44,11.44,11.43,11.43,3200.0,11.44,11.44,11.43,11.43,3200.0
2013-02-20 12:45:00,11.44,11.44,11.44,11.44,2800.0,11.44,11.44,11.44,11.44,2800.0
2013-02-20 12:50:00,11.44,11.44,11.42,11.42,5600.0,11.44,11.44,11.42,11.42,5600.0
2013-02-20 12:55:00,11.41,11.42,11.41,11.41,1200.0,11.41,11.42,11.41,11.41,1200.0
2013-02-20 13:00:00,11.41,11.41,11.39,11.39,5600.0,11.41,11.41,11.39,11.39,5600.0
2013-02-20 13:05:00,11.4,11.41,11.4,11.41,18800.0,11.4,11.41,11.4,11.41,18800.0
2013-02-20 13:10:00,11.4,11.41,11.39,11.4,4400.0,11.4,11.41,11.39,11.4,4400.0
2013-02-20 13:15:00,11.4,11.41,11.4,11.41,2800.0,11.4,11.41,11.4,11.41,2800.0
2013-02-20 13:20:00,11.41,11.42,11.41,11.42,3600.0,11.41,11.42,11.41,11.42,3600.0
2013-02-20 13:25:00,11.43,11.43,11.42,11.42,6000.0,11.43,11.43,11.42,11.42,6000.0
2013-02-20 13:30:00,11.41,11.41,11.4,11.4,10400.0,11.41,11.41,11.4,11.4,10400.0
2013-02-20 13:35:00,11.4,11.42,11.39,11.42,67200.0,11.4,11.42,11.39,11.42,67200.0
2013-02-20 13:40:00,11.42,11.44,11.41,11.44,43600.0,11.42,11.44,11.41,11.44,43600.0
2013-02-20 13:45:00,11.45,11.46,11.43,11.45,17600.0,11.45,11.46,11.43,11.45,17600.0
2013-02-20 13:50:00,11.45,11.45,11.44,11.45,7200.0,11.45,11.45,11.44,11.45,7200.0
2013-02-20 13:55:00,11.46,11.46,11.43,11.44,7600.0,11.46,11.46,11.43,11.44,7600.0
2013-02-20 14:00:00,11.43,11.45,11.42,11.45,13200.0,11.43,11.45,11.42,11.45,13200.0
2013-02-20 14:05:00,11.46,11.47,11.45,11.47,22400.0,11.46,11.47,11.45,11.47,22400.0
2013-02-20 14:10:00,11.47,11.47,11.45,11.46,12800.0,11.47,11.47,11.45,11.46,12800.0
2013-02-20 14:15:00,11.46,11.47,11.46,11.46,10800.0,11.46,11.47,11.46,11.46,10800.0
2013-02-20 14:20:00,11.45,11.46,11.43,11.43,10000.0,11.45,11.46,11.43,11.43,10000.0
2013-02-20 14:25:00,11.43,11.45,11.43,11.45,16000.0,11.43,11.45,11.43,11.45,16000.0
2013-02-20 14:30:00,11.44,11.44,11.43,11.43,8400.0,11.44,11.44,11.43,11.43,8400.0
2013-02-20 14:35:00,11.42,11.46,11.42,11.45,13600.0,11.42,11.46,11.42,11.45,13600.0
2013-02-20 14:40:00,11.45,11.45,11.44,11.44,8000.0,11.45,11.45,11.44,11.44,8000.0
2013-02-20 14:45:00,11.43,11.43,11.42,11.42,4800.0,11.43,11.43,11.42,11.42,4800.0
2013-02-20 14:50:00,11.41,11.41,11.38,11.39,6400.0,11.41,11.41,11.38,11.39,6400.0
2013-02-20 14:55:00,11.38,11.39,11.38,11.38,8400.0,11.38,11.39,11.38,11.38,8400.0
2013-02-20 15:00:00,11.38,11.38,11.37,11.37,17600.0,11.38,11.38,11.37,11.37,17600.0
2013-02-20 15:05:00,11.36,11.37,11.35,11.35,9200.0,11.36,11.37,11.35,11.35,9200.0
2013-02-20 15:10:00,11.35,11.36,11.35,11.36,22000.0,11.35,11.36,11.35,11.36,22000.0
2013-02-20 15:15:00,11.35,11.37,11.35,11.36,23600.0,11.35,11.37,11.35,11.36,23600.0
2013-02-20 15:20:00,11.36,11.38,11.36,11.38,24400.0,11.36,11.38,11.36,11.38,24400.0
2013-02-20 15:25:00,11.37,11.38,11.36,11.36,19200.0,11.37,11.38,11.36,11.36,19200.0
2013-02-20 15:30:00,11.36,11.37,11.34,11.36,38800.0,11.36,11.37,11.34,11.36,38800.0
2013-02-20 15:35:00,11.36,11.4,11.36,11.39,33600.0,11.36,11.4,11.36,11.39,33600.0
2013-02-20 15:40:00,11.39,11.4,11.38,11.4,56000.0,11.39,11.4,11.38,11.4,56000.0
2013-02-20 15:45:00,11.4,11.4,11.34,11.36,96000.0,11.4,11.4,11.34,11.36,96000.0
2013-02-20 15:50:00,11.36,11.38,11.34,11.38,110400.0,11.36,11.38,11.34,11.38,110400.0
2013-02-20 15:55:00,11.38,11.39,11.35,11.38,186800.0,11.38,11.39,11.35,11.38,186800.0
2013-02-21 09:30:00,11.44,11.45,11.31,11.42,78000.0,11.44,11.45,11.31,11.42,78000.0
2013-02-21 09:35:00,11.42,11.48,11.4,11.48,14400.0,11.42,11.48,11.4,11.48,14400.0
2013-02-21 09:40:00,11.49,11.49,11.41,11.42,51600.0,11.49,11.49,11.41,11.42,51600.0
2013-02-21 09:45:00,11.41,11.41,11.36,11.37,12400.0,11.41,11.41,11.36,11.37,12400.0
2013-02-21 09:50:00,11.36,11.37,11.33,11.35,17200.0,11.36,11.37,11.33,11.35,17200.0
2013-02-21 09:55:00,11.35,11.38,11.34,11.34,24400.0,11.35,11.38,11.34,11.34,24400.0
2013-02-21 10:00:00,11.32,11.35,11.3,11.35,17600.0,11.32,11.35,11.3,11.35,17600.0
2013-02-21 10:05:00,11.34,11.39,11.34,11.36,18000.0,11.34,11.39,11.34,11.36,18000.0
2013-02-21 10:10:00,11.37,11.38,11.37,11.38,9200.0,11.37,11.38,11.37,11.38,9200.0
2013-02-21 10:15:00,11.37,11.37,11.35,11.35,7600.0,11.37,11.37,11.35,11.35,7600.0
2013-02-21 10:20:00,11.36,11.37,11.35,11.35,20800.0,11.36,11.37,11.35,11.35,20800.0
2013-02-21 10:25:00,11.36,11.36,11.35,11.36,89200.0,11.36,11.36,11.35,11.36,89200.0
2013-02-21 10:30:00,11.35,11.35,11.31,11.31,6800.0,11.35,11.35,11.31,11.31,6800.0
2013-02-21 10:35:00,11.31,11.31,11.26,11.26,16400.0,11.31,11.31,11.26,11.26,16400.0
2013-02-21 10:40:00,11.26,11.31,11.26,11.28,46800.0,11.26,11.31,11.26,11.28,46800.0
2013-02-21 10:45:00,11.28,11.29,11.27,11.28,13600.0,11.28,11.29,11.27,11.28,13600.0
2013-02-21 10:50:00,11.28,11.28,11.27,11.28,2800.0,11.28,11.28,11.27,11.28,2800.0
2013-02-21 10:55:00,11.27,11.29,11.27,11.29,14000.0,11.27,11.29,11.27,11.29,14000.0
2013-02-21 11:00:00,11.28,11.29,11.27,11.28,7600.0,11.28,11.29,11.27,11.28,7600.0
2013-02-21 11:05:00,11.28,11.29,11.28,11.29,3200.0,11.28,11.29,11.28,11.29,3200.0
2013-02-21 11:10:00,11.29,11.3,11.27,11.28,119200.0,11.29,11.3,11.27,11.28,119200.0
2013-02-21 11:15:00,11.28,11.3,11.26,11.26,43200.0,11.28,11.3,11.26,11.26,43200.0
2013-02-21 11:20:00,11.25,11.25,11.24,11.25,12400.0,11.25,11.25,11.24,11.25,12400.0
2013-02-21 11:25:00,11.24,11.25,11.23,11.24,5200.0,11.24,11.25,11.23,11.24,5200.0
2013-02-21 11:30:00,11.24,11.25,11.22,11.22,6800.0,11.24,11.25,11.22,11.22,6800.0
2013-02-21 11:35:00,11.23,11.24,11.22,11.24,4000.0,11.23,11.24,11.22,11.24,4000.0
2013-02-21 11:40:00,11.24,11.26,11.24,11.25,7200.0,11.24,11.26,11.24,11.25,7200.0
2013-02-21 11:45:00,11.24,11.24,11.23,11.23,12400.0,11.24,11.24,11.23,11.23,12400.0
2013-02-21 11:50:00,11.23,11.24,11.22,11.23,5600.0,11.23,11.24,11.22,11.23,5600.0
2013-02-21 11:55:00,11.22,11.23,11.22,11.22,6800.0,11.22,11.23,11.22,11.22,6800.0
2013-02-21 12:00:00,11.21,11.22,11.2,11.21,14400.0,11.21,11.22,11.2,11.21,14400.0
2013-02-21 12:05:00,11.21,11.21,11.2,11.21,10800.0,11.21,11.21,11.2,11.21,10800.0
2013-02-21 12:10:00,11.21,11.22,11.21,11.22,15600.0,11.21,11.22,11.21,11.22,15600.0
2013-02-21 12:15:00,11.22,11.22,11.2,11.22,16000.0,11.22,11.22,11.2,11.22,16000.0
2013-02-21 12:20:00,11.22,11.22,11.21,11.22,12800.0,11.22,11.22,11.21,11.22,12800.0
2013-02-21 12:25:00,11.21,11.24,11.2,11.22,64000.0,11.21,11.24,11.2,11.22,64000.0
2013-02-21 12:30:00,11.23,11.23,11.22,11.23,21600.0,11.23,11.23,11.22,11.23,21600.0
2013-02-21 12:35:00,11.23,11.23,11.22,11.23,16000.0,11.23,11.23,11.22,11.23,16000.0
2013-02-21 12:40:00,11.23,11.25,11.23,11.25,52000.0,11.23,11.25,11.23,11.25,52000.0
2013-02-21 12:45:00,11.26,11.27,11.24,11.24,95600.0,11.26,11.27,11.24,11.24,95600.0
2013-02-21 12:50:00,11.25,11.26,11.23,11.26,25200.0,11.25,11.26,11.23,11.26,25200.0
2013-02-21 12:55:00,11.26,11.27,11.25,11.26,6000.0,11.26,11.27,11.25,11.26,6000.0
2013-02-21 13:00:00,11.27,11.28,11.26,11.27,4400.0,11.27,11.28,11.26,11.27,4400.0
2013-02-21 13:05:00,11.28,11.29,11.27,11.27,31200.0,11.28,11.29,11.27,11.27,31200.0
2013-02-21 13:10:00,11.28,11.29,11.28,11.28,3600.0,11.28,11.29,11.28,11.28,3600.0
2013-02-21 13:15:00,11.28,11.29,11.27,11.29,57600.0,11.28,11.29,11.27,11.29,57600.0
2013-02-21 13:20:00,11.3,11.32,11.27,11.29,114400.0,11.3,11.32,11.27,11.29,114400.0
2013-02-21 13:25:00,11.29,11.31,11.28,11.29,78400.0,11.29,11.31,11.28,11.29,78400.0
2013-02-21 13:30:00,11.29,11.29,11.26,11.27,28800.0,11.29,11.29,11.26,11.27,28800.0
2013-02-21 13:35:00,11.27,11.28,11.26,11.27,14400.0,11.27,11.28,11.26,11.27,14400.0
2013-02-21 13:40:00,11.28,11.31,11.28,11.31,22800.0,11.28,11.31,11.28,11.31,22800.0
2013-02-21 13:45:00,11.31,11.32,11.31,11.31,11200.0,11.31,11.32,11.31,11.31,11200.0
2013-02-21 13:50:00,11.31,11.31,11.31,11.31,11200.0,11.31,11.31,11.31,11.31,11200.0
2013-02-21 13:55:00,11.31,11.33,11.31,11.33,14800.0,11.31,11.33,11.31,11.33,14800.0
2013-02-21 14:00:00,11.33,11.33,11.29,11.3,22800.0,11.33,11.33,11.29,11.3,22800.0
2013-02-21 14:05:00,11.3,11.3,11.28,11.28,13600.0,11.3,11.3,11.28,11.28,13600.0
2013-02-21 14:10:00,11.28,11.28,11.27,11.28,9600.0,11.28,11.28,11.27,11.28,9600.0
2013-02-21 14:15:00,11.28,11.31,11.28,11.3,100400.0,11.28,11.31,11.28,11.3,100400.0
2013-02-21 14:20:00,11.31,11.34,11.29,11.33,111600.0,11.31,11.34,11.29,11.33,111600.0
2013-02-21 14:25:00,11.33,11.34,11.33,11.34,8400.0,11.33,11.34,11.33,11.34,8400.0
2013-02-21 14:30:00,11.34,11.34,11.33,11.33,8000.0,11.34,11.34,11.33,11.33,8000.0
2013-02-21 14:35:00,11.33,11.34,11.33,11.33,16400.0,11.33,11.34,11.33,11.33,16400.0
2013-02-21 14:40:00,11.34,11.34,11.31,11.32,13600.0,11.34,11.34,11.31,11.32,13600.0
2013-02-21 14:45:00,11.31,11.32,11.31,11.31,8800.0,11.31,11.32,11.31,11.31,8800.0
2013-02-21 14:50:00,11.31,11.31,11.31,11.31,8800.0,11.31,11.31,11.31,11.31,8800.0
2013-02-21 14:55:00,11.31,11.34,11.31,11.32,15200.0,11.31,11.34,11.31,11.32,15200.0
2013-02-21 15:00:00,11.32,11.35,11.31,11.35,14400.0,11.32,11.35,11.31,11.35,14400.0
2013-02-21 15:05:00,11.35,11.39,11.35,11.38,18400.0,11.35,11.39,11.35,11.38,18400.0
2013-02-21 15:10:00,11.37,11.39,11.36,11.37,34800.0,11.37,11.39,11.36,11.37,34800.0
2013-02-21 15:15:00,11.38,11.38,11.36,11.36,11200.0,11.38,11.38,11.36,11.36,11200.0
2013-02-21 15:20:00,11.36,11.4,11.36,11.4,20400.0,11.36,11.4,11.36,11.4,20400.0
2013-02-21 15:25:00,11.4,11.41,11.4,11.41,19200.0,11.4,11.41,11.4,11.41,19200.0
2013-02-21 15:30:00,11.4,11.41,11.4,11.4,22000.0,11.4,11.41,11.4,11.4,22000.0
2013-02-21 15:35:00,11.4,11.4,11.4,11.4,30400.0,11.4,11.4,11.4,11.4,30400.0
2013-02-21 15:40:00,11.4,11.4,11.38,11.4,60000.0,11.4,11.4,11.38,11.4,60000.0
2013-02-21 15:45:00,11.4,11.41,11.38,11.4,63600.0,11.4,11.41,11.38,11.4,63600.0
2013-02-21 15:50:00,11.4,11.42,11.4,11.42,94000.0,11.4,11.42,11.4,11.42,94000.0
2013-02-21 15:55:00,11.42,11.45,11.42,11.44,336800.0,11.42,11.45,11.42,11.44,336800.0
2013-02-22 09:30:00,11.52,11.53,11.46,11.49,56000.0,11.52,11.53,11.46,11.49,56000.0
2013-02-22 09:35:00,11.49,11.58,11.47,11.56,26000.0,11.49,11.58,11.47,11.56,26000.0
2013-02-22 09:40:00,11.56,11.56,11.54,11.55,24000.0,11.56,11.56,11.54,11.55,24000.0
2013-02-22 09:45:00,11.56,11.6,11.56,11.56,36400.0,11.56,11.6,11.56,11.56,36400.0
2013-02-22 09:50:00,11.57,11.61,11.56,11.58,15600.0,11.57,11.61,11.56,11.58,15600.0
2013-02-22 09:55:00,11.58,11.59,11.48,11.48,24000.0,11.58,11.59,11.48,11.48,24000.0
2013-02-22 10:00:00,11.49,11.5,11.45,11.45,30000.0,11.49,11.5,11.45,11.45,30000.0
2013-02-22 10:05:00,11.44,11.46,11.44,11.45,20400.0,11.44,11.46,11.44,11.45,20400.0
2013-02-22 10:10:00,11.45,11.45,11.41,11.41,16800.0,11.45,11.45,11.41,11.41,16800.0
2013-02-22 10:15:00,11.41,11.43,11.4,11.42,16800.0,11.41,11.43,11.4,11.42,16800.0
2013-02-22 10:20:00,11.44,11.45,11.43,11.43,13600.0,11.44,11.45,11.43,11.43,13600.0
2013-02-22 10:25:00,11.44,11.44,11.42,11.42,4400.0,11.44,11.44,11.42,11.42,4400.0
2013-02-22 10:30:00,11.42,11.43,11.4,11.4,12400.0,11.42,11.43,11.4,11.4,12400.0
2013-02-22 10:35:00,11.4,11.4,11.36,11.36,94800.0,11.4,11.4,11.36,11.36,94800.0
2013-02-22 10:40:00,11.36,11.38,11.35,11.37,13200.0,11.36,11.38,11.35,11.37,13200.0
2013-02-22 10:45:00,11.38,11.4,11.35,11.35,20400.0,11.38,11.4,11.35,11.35,20400.0
2013-02-22 10:50:00,11.35,11.37,11.31,11.31,17600.0,11.35,11.37,11.31,11.31,17600.0
2013-02-22 10:55:00,11.32,11.34,11.32,11.34,11200.0,11.32,11.34,11.32,11.34,11200.0
2013-02-22 11:00:00,11.33,11.34,11.31,11.34,6400.0,11.33,11.34,11.31,11.34,6400.0
2013-02-22 11:05:00,11.33,11.34,11.32,11.34,30400.0,11.33,11.34,11.32,11.34,30400.0
2013-02-22 11:10:00,11.33,11.33,11.31,11.33,10000.0,11.33,11.33,11.31,11.33,10000.0
2013-02-22 11:15:00,11.33,11.35,11.33,11.35,9200.0,11.33,11.35,11.33,11.35,9200.0
2013-02-22 11:20:00,11.36,11.37,11.36,11.37,5600.0,11.36,11.37,11.36,11.37,5600.0
2013-02-22 11:25:00,11.37,11.37,11.36,11.37,8400.0,11.37,11.37,11.36,11.37,8400.0
2013-02-22 11:30:00,11.38,11.39,11.38,11.38,5200.0,11.38,11.39,11.38,11.38,5200.0
2013-02-22 11:35:00,11.39,11.4,11.39,11.39,29200.0,11.39,11.4,11.39,11.39,29200.0
2013-02-22 11:40:00,11.4,11.4,11.39,11.4,2400.0,11.4,11.4,11.39,11.4,2400.0
2013-02-22 11:45:00,11.4,11.4,11.38,11.4,4400.0,11.4,11.4,11.38,11.4,4400.0
2013-02-22 11:50:00,11.4,11.41,11.4,11.41,10000.0,11.4,11.41,11.4,11.41,10000.0
2013-02-22 11:55:00,11.41,11.42,11.41,11.41,4400.0,11.41,11.42,11.41,11.41,4400.0
2013-02-22 12:00:00,11.41,11.42,11.4,11.41,7200.0,11.41,11.42,11.4,11.41,7200.0
2013-02-22 12:05:00,11.41,11.41,11.4,11.41,9600.0,11.41,11.41,11.4,11.41,9600.0
2013-02-22 12:10:00,11.4,11.41,11.4,11.4,6400.0,11.4,11.41,11.4,11.4,6400.0
2013-02-22 12:15:00,11.4,11.42,11.4,11.42,4400.0,11.4,11.42,11.4,11.42,4400.0
2013-02-22 12:20:00,11.41,11.42,11.41,11.41,5200.0,11.41,11.42,11.41,11.41,5200.0
2013-02-22 12:25:00,11.41,11.42,11.4,11.4,6000.0,11.41,11.42,11.4,11.4,6000.0
2013-02-22 12:30:00,11.4,11.4,11.38,11.4,42800.0,11.4,11.4,11.38,11.4,42800.0
2013-02-22 12:35:00,11.39,11.46,11.39,11.44,76800.0,11.39,11.46,11.39,11.44,76800.0
2013-02-22 12:40:00,11.44,11.46,11.44,11.46,9600.0,11.44,11.46,11.44,11.46,9600.0
2013-02-22 12:45:00,11.47,11.47,11.46,11.46,10000.0,11.47,11.47,11.46,11.46,10000.0
2013-02-22 12:50:00,11.46,11.46,11.43,11.43,15600.0,11.46,11.46,11.43,11.43,15600.0
2013-02-22 12:55:00,11.43,11.44,11.42,11.44,36800.0,11.43,11.44,11.42,11.44,36800.0
2013-02-22 13:00:00,11.44,11.46,11.43,11.43,35600.0,11.44,11.46,11.43,11.43,35600.0
2013-02-22 13:05:00,11.43,11.45,11.43,11.43,48400.0,11.43,11.45,11.43,11.43,48400.0
2013-02-22 13:10:00,11.43,11.44,11.42,11.43,10400.0,11.43,11.44,11.42,11.43,10400.0
2013-02-22 13:15:00,11.43,11.44,11.42,11.42,24000.0,11.43,11.44,11.42,11.42,24000.0
2013-02-22 13:20:00,11.42,11.43,11.41,11.42,20000.0,11.42,11.43,11.41,11.42,20000.0
2013-02-22 13:25:00,11.42,11.43,11.41,11.43,6800.0,11.42,11.43,11.41,11.43,6800.0
2013-02-22 13:30:00,11.42,11.42,11.4,11.4,7600.0,11.42,11.42,11.4,11.4,7600.0
2013-02-22 13:35:00,11.4,11.43,11.4,11.43,31200.0,11.4,11.43,11.4,11.43,31200.0
2013-02-22 13:40:00,11.43,11.43,11.43,11.43,4400.0,11.43,11.43,11.43,11.43,4400.0
2013-02-22 13:45:00,11.43,11.44,11.42,11.43,8800.0,11.43,11.44,11.42,11.43,8800.0
2013-02-22 13:50:00,11.42,11.42,11.38,11.38,10800.0,11.42,11.42,11.38,11.38,10800.0
2013-02-22 13:55:00,11.39,11.42,11.38,11.42,32800.0,11.39,11.42,11.38,11.42,32800.0
2013-02-22 14:00:00,11.43,11.43,11.4,11.4,11600.0,11.43,11.43,11.4,11.4,11600.0
2013-02-22 14:05:00,11.4,11.4,11.37,11.38,6800.0,11.4,11.4,11.37,11.38,6800.0
2013-02-22 14:10:00,11.37,11.38,11.37,11.38,7200.0,11.37,11.38,11.37,11.38,7200.0
2013-02-22 14:15:00,11.38,11.38,11.37,11.37,4800.0,11.38,11.38,11.37,11.37,4800.0
2013-02-22 14:20:00,11.37,11.37,11.37,11.37,5600.0,11.37,11.37,11.37,11.37,5600.0
2013-02-22 14:25:00,11.37,11.38,11.37,11.37,10800.0,11.37,11.38,11.37,11.37,10800.0
2013-02-22 14:30:00,11.38,11.38,11.37,11.38,13200.0,11.38,11.38,11.37,11.38,13200.0
2013-02-22 14:35:00,11.38,11.38,11.38,11.38,4800.0,11.38,11.38,11.38,11.38,4800.0
2013-02-22 14:40:00,11.38,11.38,11.36,11.37,18000.0,11.38,11.38,11.36,11.37,18000.0
2013-02-22 14:45:00,11.38,11.38,11.37,11.37,12800.0,11.38,11.38,11.37,11.37,12800.0
2013-02-22 14:50:00,11.37,11.37,11.35,11.35,9200.0,11.37,11.37,11.35,11.35,9200.0
2013-02-22 14:55:00,11.35,11.35,11.34,11.34,5600.0,11.35,11.35,11.34,11.34,5600.0
2013-02-22 15:00:00,11.34,11.36,11.34,11.35,15200.0,11.34,11.36,11.34,11.35,15200.0
2013-02-22 15:05:00,11.34,11.35,11.33,11.33,14800.0,11.34,11.35,11.33,11.33,14800.0
2013-02-22 15:10:00,11.33,11.35,11.33,11.34,12000.0,11.33,11.35,11.33,11.34,12000.0
2013-02-22 15:15:00,11.34,11.34,11.33,11.33,19200.0,11.34,11.34,11.33,11.33,19200.0
2013-02-22 15:20:00,11.32,11.33,11.3,11.31,20000.0,11.32,11.33,11.3,11.31,20000.0
2013-02-22 15:25:00,11.3,11.33,11.3,11.33,22800.0,11.3,11.33,11.3,11.33,22800.0
2013-02-22 15:30:00,11.33,11.34,11.32,11.34,17200.0,11.33,11.34,11.32,11.34,17200.0
2013-02-22 15:35:00,11.34,11.34,11.33,11.34,13200.0,11.34,11.34,11.33,11.34,13200.0
2013-02-22 15:40:00,11.34,11.34,11.33,11.33,18400.0,11.34,11.34,11.33,11.33,18400.0
2013-02-22 15:45:00,11.33,11.35,11.33,11.34,30000.0,11.33,11.35,11.33,11.34,30000.0
2013-02-22 15:50:00,11.35,11.37,11.35,11.35,36400.0,11.35,11.37,11.35,11.35,36400.0
2013-02-22 15:55:00,11.35,11.36,11.35,11.36,96800.0,11.35,11.36,11.35,11.36,96800.0
2013-02-25 09:30:00,11.41,11.48,11.41,11.45,14000.0,11.41,11.48,11.41,11.45,14000.0
2013-02-25 09:35:00,11.46,11.46,11.43,11.44,16000.0,11.46,11.46,11.43,11.44,16000.0
2013-02-25 09:40:00,11.43,11.43,11.38,11.38,8400.0,11.43,11.43,11.38,11.38,8400.0
2013-02-25 09:45:00,11.39,11.44,11.39,11.42,22800.0,11.39,11.44,11.39,11.42,22800.0
2013-02-25 09:50:00,11.41,11.45,11.41,11.45,8400.0,11.41,11.45,11.41,11.45,8400.0
2013-02-25 09:55:00,11.45,11.46,11.43,11.46,6400.0,11.45,11.46,11.43,11.46,6400.0
2013-02-25 10:00:00,11.47,11.5,11.47,11.47,20800.0,11.47,11.5,11.47,11.47,20800.0
2013-02-25 10:05:00,11.47,11.47,11.45,11.46,18400.0,11.47,11.47,11.45,11.46,18400.0
2013-02-25 10:10:00,11.45,11.45,11.43,11.44,16000.0,11.45,11.45,11.43,11.44,16000.0
2013-02-25 10:15:00,11.44,11.47,11.44,11.47,19600.0,11.44,11.47,11.44,11.47,19600.0
2013-02-25 10:20:00,11.46,11.47,11.43,11.43,12000.0,11.46,11.47,11.43,11.43,12000.0
2013-02-25 10:25:00,11.44,11.45,11.43,11.45,5200.0,11.44,11.45,11.43,11.45,5200.0
2013-02-25 10:30:00,11.45,11.46,11.45,11.45,14000.0,11.45,11.46,11.45,11.45,14000.0
2013-02-25 10:35:00,11.45,11.46,11.45,11.46,17200.0,11.45,11.46,11.45,11.46,17200.0
2013-02-25 10:40:00,11.46,11.46,11.44,11.45,82800.0,11.46,11.46,11.44,11.45,82800.0
2013-02-25 10:45:00,11.45,11.45,11.42,11.42,28800.0,11.45,11.45,11.42,11.42,28800.0
2013-02-25 10:50:00,11.39,11.4,11.34,11.37,26800.0,11.39,11.4,11.34,11.37,26800.0
2013-02-25 10:55:00,11.37,11.38,11.36,11.36,10800.0,11.37,11.38,11.36,11.36,10800.0
2013-02-25 11:00:00,11.36,11.38,11.35,11.37,12400.0,11.36,11.38,11.35,11.37,12400.0
2013-02-25 11:05:00,11.37,11.38,11.37,11.38,8800.0,11.37,11.38,11.37,11.38,8800.0
2013-02-25 11:10:00,11.38,11.38,11.36,11.37,6000.0,11.38,11.38,11.36,11.37,6000.0
2013-02-25 11:15:00,11.38,11.39,11.36,11.38,14800.0,11.38,11.39,11.36,11.38,14800.0
2013-02-25 11:20:00,11.37,11.38,11.37,11.38,10000.0,11.37,11.38,11.37,11.38,10000.0
2013-02-25 11:25:00,11.38,11.39,11.37,11.37,2400.0,11.38,11.39,11.37,11.37,2400.0
2013-02-25 11:30:00,11.38,11.38,11.36,11.36,6800.0,11.38,11.38,11.36,11.36,6800.0
2013-02-25 11:35:00,11.35,11.35,11.34,11.35,9600.0,11.35,11.35,11.34,11.35,9600.0
2013-02-25 11:40:00,11.35,11.35,11.34,11.34,6000.0,11.35,11.35,11.34,11.34,6000.0
2013-02-25 11:45:00,11.34,11.34,11.33,11.33,3600.0,11.34,11.34,11.33,11.33,3600.0
2013-02-25 11:50:00,11.33,11.33,11.31,11.31,5200.0,11.33,11.33,11.31,11.31,5200.0
2013-02-25 11:55:00,11.32,11.32,11.31,11.31,4800.0,11.32,11.32,11.31,11.31,4800.0
2013-02-25 12:00:00,11.3,11.31,11.3,11.31,7200.0,11.3,11.31,11.3,11.31,7200.0
2013-02-25 12:05:00,11.33,11.34,11.33,11.33,22000.0,11.33,11.34,11.33,11.33,22000.0
2013-02-25 12:10:00,11.33,11.33,11.31,11.31,11600.0,11.33,11.33,11.31,11.31,11600.0
2013-02-25 12:15:00,11.31,11.34,11.3,11.31,40800.0,11.31,11.34,11.3,11.31,40800.0
2013-02-25 12:20:00,11.31,11.32,11.31,11.32,2800.0,11.31,11.32,11.31,11.32,2800.0
2013-02-25 12:25:00,11.32,11.32,11.31,11.32,6800.0,11.32,11.32,11.31,11.32,6800.0
2013-02-25 12:30:00,11.32,11.33,11.32,11.33,8000.0,11.32,11.33,11.32,11.33,8000.0
2013-02-25 12:35:00,11.33,11.33,11.31,11.33,6800.0,11.33,11.33,11.31,11.33,6800.0
2013-02-25 12:40:00,11.32,11.33,11.32,11.33,1600.0,11.32,11.33,11.32,11.33,1600.0
2013-02-25 12:45:00,11.33,11.36,11.33,11.36,10800.0,11.33,11.36,11.33,11.36,10800.0
2013-02-25 12:50:00,11.36,11.38,11.36,11.37,6000.0,11.36,11.38,11.36,11.37,6000.0
2013-02-25 12:55:00,11.38,11.38,11.38,11.38,4400.0,11.38,11.38,11.38,11.38,4400.0
2013-02-25 13:00:00,11.38,11.38,11.36,11.36,11600.0,11.38,11.38,11.36,11.36,11600.0
2013-02-25 13:05:00,11.36,11.37,11.36,11.37,8000.0,11.36,11.37,11.36,11.37,8000.0
2013-02-25 13:10:00,11.37,11.37,11.36,11.36,6000.0,11.37,11.37,11.36,11.36,6000.0
2013-02-25 13:15:00,11.36,11.36,11.35,11.35,3600.0,11.36,11.36,11.35,11.35,3600.0
2013-02-25 13:20:00,11.35,11.35,11.34,11.34,6400.0,11.35,11.35,11.34,11.34,6400.0
2013-02-25 13:25:00,11.32,11.33,11.31,11.31,4000.0,11.32,11.33,11.31,11.31,4000.0
2013-02-25 13:30:00,11.31,11.32,11.3,11.3,5600.0,11.31,11.32,11.3,11.3,5600.0
2013-02-25 13:35:00,11.3,11.3,11.29,11.29,4400.0,11.3,11.3,11.29,11.29,4400.0
2013-02-25 13:40:00,11.29,11.29,11.25,11.27,8800.0,11.29,11.29,11.25,11.27,8800.0
2013-02-25 13:45:00,11.27,11.27,11.26,11.26,4400.0,11.27,11.27,11.26,11.26,4400.0
2013-02-25 13:50:00,11.26,11.26,11.25,11.26,6800.0,11.26,11.26,11.25,11.26,6800.0
2013-02-25 13:55:00,11.27,11.27,11.24,11.25,8800.0,11.27,11.27,11.24,11.25,8800.0
2013-02-25 14:00:00,11.25,11.25,11.24,11.25,3600.0,11.25,11.25,11.24,11.25,3600.0
2013-02-25 14:05:00,11.25,11.25,11.22,11.24,8400.0,11.25,11.25,11.22,11.24,8400.0
2013-02-25 14:10:00,11.25,11.25,11.24,11.25,9600.0,11.25,11.25,11.24,11.25,9600.0
2013-02-25 14:15:00,11.25,11.26,11.24,11.25,5200.0,11.25,11.26,11.24,11.25,5200.0
2013-02-25 14:20:00,11.25,11.25,11.24,11.25,3600.0,11.25,11.25,11.24,11.25,3600.0
2013-02-25 14:25:00,11.24,11.25,11.24,11.24,10800.0,11.24,11.25,11.24,11.24,10800.0
2013-02-25 14:30:00,11.25,11.26,11.25,11.25,7600.0,11.25,11.26,11.25,11.25,7600.0
2013-02-25 14:35:00,11.25,11.25,11.24,11.24,7600.0,11.25,11.25,11.24,11.24,7600.0
2013-02-25 14:40:00,11.23,11.23,11.23,11.23,1600.0,11.23,11.23,11.23,11.23,1600.0
2013-02-25 14:45:00,11.24,11.24,11.21,11.23,16800.0,11.24,11.24,11.21,11.23,16800.0
2013-02-25 14:50:00,11.23,11.24,11.22,11.24,11600.0,11.23,11.24,11.22,11.24,11600.0
2013-02-25 14:55:00,11.24,11.26,11.24,11.24,18800.0,11.24,11.26,11.24,11.24,18800.0
2013-02-25 15:00:00,11.24,11.25,11.23,11.25,10800.0,11.24,11.25,11.23,11.25,10800.0
2013-02-25 15:05:00,11.24,11.26,11.24,11.25,12800.0,11.24,11.26,11.24,11.25,12800.0
2013-02-25 15:10:00,11.25,11.26,11.24,11.24,14400.0,11.25,11.26,11.24,11.24,14400.0
2013-02-25 15:15:00,11.24,11.24,11.22,11.23,15200.0,11.24,11.24,11.22,11.23,15200.0
2013-02-25 15:20:00,11.22,11.23,11.21,11.22,11600.0,11.22,11.23,11.21,11.22,11600.0
2013-02-25 15:25:00,11.22,11.23,11.2,11.22,18400.0,11.22,11.23,11.2,11.22,18400.0
2013-02-25 15:30:00,11.22,11.23,11.2,11.21,12400.0,11.22,11.23,11.2,11.21,12400.0
2013-02-25 15:35:00,11.21,11.21,11.17,11.17,24000.0,11.21,11.21,11.17,11.17,24000.0
2013-02-25 15:40:00,11.17,11.17,11.13,11.15,46000.0,11.17,11.17,11.13,11.15,46000.0
2013-02-25 15:45:00,11.14,11.15,11.09,11.09,74800.0,11.14,11.15,11.09,11.09,74800.0
2013-02-25 15:50:00,11.09,11.12,11.08,11.1,88000.0,11.09,11.12,11.08,11.1,88000.0
2013-02-25 15:55:00,11.1,11.1,11.08,11.09,100000.0,11.1,11.1,11.08,11.09,100000.0
2013-02-26 09:30:00,11.12,11.17,11.08,11.15,38000.0,11.12,11.17,11.08,11.15,38000.0
2013-02-26 09:35:00,11.15,11.15,10.99,10.99,21600.0,11.15,11.15,10.99,10.99,21600.0
2013-02-26 09:40:00,10.99,11.0,10.9,10.9,41600.0,10.99,11.0,10.9,10.9,41600.0
2013-02-26 09:45:00,10.9,10.9,10.85,10.86,234000.0,10.9,10.9,10.85,10.86,234000.0
2013-02-26 09:50:00,10.86,10.9,10.83,10.85,30800.0,10.86,10.9,10.83,10.85,30800.0
2013-02-26 09:55:00,10.84,10.9,10.83,10.9,64000.0,10.84,10.9,10.83,10.9,64000.0
2013-02-26 10:00:00,10.88,10.92,10.87,10.92,66000.0,10.88,10.92,10.87,10.92,66000.0
2013-02-26 10:05:00,10.91,10.93,10.87,10.87,30000.0,10.91,10.93,10.87,10.87,30000.0
2013-02-26 10:10:00,10.86,10.86,10.85,10.86,10400.0,10.86,10.86,10.85,10.86,10400.0
2013-02-26 10:15:00,10.86,10.9,10.86,10.89,28400.0,10.86,10.9,10.86,10.89,28400.0
2013-02-26 10:20:00,10.88,10.89,10.84,10.89,16800.0,10.88,10.89,10.84,10.89,16800.0
2013-02-26 10:25:00,10.88,10.89,10.83,10.84,88400.0,10.88,10.89,10.83,10.84,88400.0
2013-02-26 10:30:00,10.84,10.85,10.81,10.81,22400.0,10.84,10.85,10.81,10.81,22400.0
2013-02-26 10:35:00,10.81,10.87,10.81,10.85,17200.0,10.81,10.87,10.81,10.85,17200.0
2013-02-26 10:40:00,10.85,10.86,10.83,10.84,16000.0,10.85,10.86,10.83,10.84,16000.0
2013-02-26 10:45:00,10.84,10.85,10.83,10.84,17200.0,10.84,10.85,10.83,10.84,17200.0
2013-02-26 10:50:00,10.84,10.84,10.82,10.83,9200.0,10.84,10.84,10.82,10.83,9200.0
2013-02-26 10:55:00,10.83,10.85,10.81,10.83,44000.0,10.83,10.85,10.81,10.83,44000.0
2013-02-26 11:00:00,10.82,10.82,10.8,10.81,16800.0,10.82,10.82,10.8,10.81,16800.0
2013-02-26 11:05:00,10.81,10.82,10.8,10.81,20000.0,10.81,10.82,10.8,10.81,20000.0
2013-02-26 11:10:00,10.81,10.83,10.8,10.82,16000.0,10.81,10.83,10.8,10.82,16000.0
2013-02-26 11:15:00,10.81,10.83,10.8,10.82,36800.0,10.81,10.83,10.8,10.82,36800.0
2013-02-26 11:20:00,10.82,10.83,10.8,10.81,12000.0,10.82,10.83,10.8,10.81,12000.0
2013-02-26 11:25:00,10.82,10.82,10.8,10.81,26000.0,10.82,10.82,10.8,10.81,26000.0
2013-02-26 11:30:00,10.8,10.82,10.8,10.82,13200.0,10.8,10.82,10.8,10.82,13200.0
2013-02-26 11:35:00,10.81,10.83,10.81,10.82,19200.0,10.81,10.83,10.81,10.82,19200.0
2013-02-26 11:40:00,10.82,10.83,10.79,10.8,12400.0,10.82,10.83,10.79,10.8,12400.0
2013-02-26 11:45:00,10.8,10.8,10.79,10.8,19600.0,10.8,10.8,10.79,10.8,19600.0
2013-02-26 11:50:00,10.81,10.83,10.81,10.83,14000.0,10.81,10.83,10.81,10.83,14000.0
2013-02-26 11:55:00,10.83,10.83,10.82,10.83,10000.0,10.83,10.83,10.82,10.83,10000.0
2013-02-26 12:00:00,10.83,10.83,10.82,10.83,11600.0,10.83,10.83,10.82,10.83,11600.0
2013-02-26 12:05:00,10.83,10.83,10.81,10.83,23600.0,10.83,10.83,10.81,10.83,23600.0
2013-02-26 12:10:00,10.83,10.83,10.82,10.82,30000.0,10.83,10.83,10.82,10.82,30000.0
2013-02-26 12:15:00,10.83,10.83,10.82,10.83,91200.0,10.83,10.83,10.82,10.83,91200.0
2013-02-26 12:20:00,10.83,10.88,10.83,10.88,67200.0,10.83,10.88,10.83,10.88,67200.0
2013-02-26 12:25:00,10.88,10.91,10.88,10.91,8800.0,10.88,10.91,10.88,10.91,8800.0
2013-02-26 12:30:00,10.9,10.94,10.9,10.93,11200.0,10.9,10.94,10.9,10.93,11200.0
2013-02-26 12:35:00,10.94,10.94,10.94,10.94,9200.0,10.94,10.94,10.94,10.94,9200.0
2013-02-26 12:40:00,10.96,10.96,10.95,10.95,4800.0,10.96,10.96,10.95,10.95,4800.0
2013-02-26 12:45:00,10.95,10.95,10.94,10.95,7600.0,10.95,10.95,10.94,10.95,7600.0
2013-02-26 12:50:00,10.95,10.95,10.93,10.95,15600.0,10.95,10.95,10.93,10.95,15600.0
2013-02-26 12:55:00,10.94,10.96,10.94,10.96,10800.0,10.94,10.96,10.94,10.96,10800.0
2013-02-26 13:00:00,10.96,10.99,10.96,10.98,11200.0,10.96,10.99,10.96,10.98,11200.0
2013-02-26 13:05:00,10.99,11.0,10.98,10.98,10400.0,10.99,11.0,10.98,10.98,10400.0
2013-02-26 13:10:00,10.98,10.98,10.97,10.97,14000.0,10.98,10.98,10.97,10.97,14000.0
2013-02-26 13:15:00,10.99,10.99,10.97,10.97,8000.0,10.99,10.99,10.97,10.97,8000.0
2013-02-26 13:20:00,10.97,10.98,10.96,10.97,12000.0,10.97,10.98,10.96,10.97,12000.0
2013-02-26 13:25:00,10.98,10.98,10.95,10.96,7200.0,10.98,10.98,10.95,10.96,7200.0
2013-02-26 13:30:00,10.97,10.97,10.96,10.96,5600.0,10.97,10.97,10.96,10.96,5600.0
2013-02-26 13:35:00,10.95,10.95,10.95,10.95,1600.0,10.95,10.95,10.95,10.95,1600.0
2013-02-26 13:40:00,10.95,10.97,10.95,10.96,16800.0,10.95,10.97,10.95,10.96,16800.0
2013-02-26 13:45:00,10.97,11.02,10.97,11.01,19200.0,10.97,11.02,10.97,11.01,19200.0
2013-02-26 13:50:00,11.02,11.05,11.02,11.05,10800.0,11.02,11.05,11.02,11.05,10800.0
2013-02-26 13:55:00,11.05,11.05,11.03,11.04,11200.0,11.05,11.05,11.03,11.04,11200.0
2013-02-26 14:00:00,11.04,11.04,11.02,11.02,6400.0,11.04,11.04,11.02,11.02,6400.0
2013-02-26 14:05:00,11.02,11.02,11.02,11.02,10400.0,11.02,11.02,11.02,11.02,10400.0
2013-02-26 14:10:00,11.03,11.04,11.02,11.03,7600.0,11.03,11.04,11.02,11.03,7600.0
2013-02-26 14:15:00,11.04,11.04,11.02,11.03,10000.0,11.04,11.04,11.02,11.03,10000.0
2013-02-26 14:20:00,11.02,11.04,11.02,11.04,9200.0,11.02,11.04,11.02,11.04,9200.0
2013-02-26 14:25:00,11.03,11.04,11.02,11.03,3200.0,11.03,11.04,11.02,11.03,3200.0
2013-02-26 14:30:00,11.04,11.04,11.02,11.03,4000.0,11.04,11.04,11.02,11.03,4000.0
2013-02-26 14:35:00,11.04,11.04,11.04,11.04,1200.0,11.04,11.04,11.04,11.04,1200.0
2013-02-26 14:40:00,11.03,11.03,11.02,11.03,4800.0,11.03,11.03,11.02,11.03,4800.0
2013-02-26 14:45:00,11.02,11.02,11.01,11.02,5600.0,11.02,11.02,11.01,11.02,5600.0
2013-02-26 14:50:00,11.03,11.05,11.03,11.03,8000.0,11.03,11.05,11.03,11.03,8000.0
2013-02-26 14:55:00,11.03,11.04,11.02,11.03,8400.0,11.03,11.04,11.02,11.03,8400.0
2013-02-26 15:00:00,11.02,11.05,11.02,11.05,12000.0,11.02,11.05,11.02,11.05,12000.0
2013-02-26 15:05:00,11.04,11.06,11.04,11.06,13200.0,11.04,11.06,11.04,11.06,13200.0
2013-02-26 15:10:00,11.06,11.07,11.05,11.05,7600.0,11.06,11.07,11.05,11.05,7600.0
2013-02-26 15:15:00,11.05,11.06,11.03,11.03,12400.0,11.05,11.06,11.03,11.03,12400.0
2013-02-26 15:20:00,11.03,11.05,11.03,11.04,12800.0,11.03,11.05,11.03,11.04,12800.0
2013-02-26 15:25:00,11.04,11.05,11.02,11.03,30800.0,11.04,11.05,11.02,11.03,30800.0
2013-02-26 15:30:00,11.03,11.03,11.01,11.03,20000.0,11.03,11.03,11.01,11.03,20000.0
2013-02-26 15:35:00,11.03,11.04,11.01,11.03,21600.0,11.03,11.04,11.01,11.03,21600.0
2013-02-26 15:40:00,11.03,11.06,11.02,11.04,35200.0,11.03,11.06,11.02,11.04,35200.0
2013-02-26 15:45:00,11.04,11.04,11.01,11.03,45600.0,11.04,11.04,11.01,11.03,45600.0
2013-02-26 15:50:00,11.02,11.04,11.01,11.03,48000.0,11.02,11.04,11.01,11.03,48000.0
2013-02-26 15:55:00,11.03,11.03,11.0,11.03,126800.0,11.03,11.03,11.0,11.03,126800.0
2013-02-27 09:30:00,11.05,11.06,11.03,11.03,11600.0,11.05,11.06,11.03,11.03,11600.0
2013-02-27 09:35:00,11.05,11.09,11.05,11.06,12400.0,11.05,11.09,11.05,11.06,12400.0
2013-02-27 09:40:00,11.06,11.08,11.02,11.03,18400.0,11.06,11.08,11.02,11.03,18400.0
2013-02-27 09:45:00,11.02,11.05,11.01,11.05,8800.0,11.02,11.05,11.01,11.05,8800.0
2013-02-27 09:50:00,11.05,11.12,11.05,11.12,16800.0,11.05,11.12,11.05,11.12,16800.0
2013-02-27 09:55:00,11.13,11.15,11.11,11.15,12800.0,11.13,11.15,11.11,11.15,12800.0
2013-02-27 10:00:00,11.17,11.17,11.13,11.13,10400.0,11.17,11.17,11.13,11.13,10400.0
2013-02-27 10:05:00,11.13,11.15,11.11,11.13,13200.0,11.13,11.15,11.11,11.13,13200.0
2013-02-27 10:10:00,11.13,11.15,11.12,11.14,4800.0,11.13,11.15,11.12,11.14,4800.0
2013-02-27 10:15:00,11.13,11.13,11.13,11.13,8400.0,11.13,11.13,11.13,11.13,8400.0
2013-02-27 10:20:00,11.15,11.15,11.14,11.15,4400.0,11.15,11.15,11.14,11.15,4400.0
2013-02-27 10:25:00,11.16,11.17,11.15,11.17,4400.0,11.16,11.17,11.15,11.17,4400.0
2013-02-27 10:30:00,11.17,11.18,11.16,11.18,4400.0,11.17,11.18,11.16,11.18,4400.0
2013-02-27 10:35:00,11.17,11.2,11.17,11.2,3600.0,11.17,11.2,11.17,11.2,3600.0
2013-02-27 10:40:00,11.19,11.19,11.19,11.19,1200.0,11.19,11.19,11.19,11.19,1200.0
2013-02-27 10:45:00,11.2,11.2,11.17,11.18,14400.0,11.2,11.2,11.17,11.18,14400.0
2013-02-27 10:50:00,11.17,11.17,11.14,11.16,14000.0,11.17,11.17,11.14,11.16,14000.0
2013-02-27 10:55:00,11.18,11.18,11.14,11.14,6800.0,11.18,11.18,11.14,11.14,6800.0
2013-02-27 11:00:00,11.14,11.14,11.12,11.12,31200.0,11.14,11.14,11.12,11.12,31200.0
2013-02-27 11:05:00,11.12,11.13,11.09,11.09,35600.0,11.12,11.13,11.09,11.09,35600.0
2013-02-27 11:10:00,11.1,11.11,11.09,11.1,6800.0,11.1,11.11,11.09,11.1,6800.0
2013-02-27 11:15:00,11.1,11.11,11.09,11.1,18400.0,11.1,11.11,11.09,11.1,18400.0
2013-02-27 11:20:00,11.1,11.1,11.06,11.06,18800.0,11.1,11.1,11.06,11.06,18800.0
2013-02-27 11:25:00,11.08,11.08,11.06,11.07,25600.0,11.08,11.08,11.06,11.07,25600.0
2013-02-27 11:30:00,11.07,11.08,11.07,11.07,26400.0,11.07,11.08,11.07,11.07,26400.0
2013-02-27 11:35:00,11.08,11.11,11.08,11.11,6800.0,11.08,11.11,11.08,11.11,6800.0
2013-02-27 11:40:00,11.11,11.13,11.1,11.1,11600.0,11.11,11.13,11.1,11.1,11600.0
2013-02-27 11:45:00,11.1,11.11,11.09,11.11,6400.0,11.1,11.11,11.09,11.11,6400.0
2013-02-27 11:50:00,11.11,11.12,11.11,11.12,8800.0,11.11,11.12,11.11,11.12,8800.0
2013-02-27 11:55:00,11.13,11.13,11.1,11.12,12800.0,11.13,11.13,11.1,11.12,12800.0
2013-02-27 12:00:00,11.11,11.11,11.1,11.11,6400.0,11.11,11.11,11.1,11.11,6400.0
2013-02-27 12:05:00,11.11,11.13,11.11,11.13,8800.0,11.11,11.13,11.11,11.13,8800.0
2013-02-27 12:10:00,11.13,11.13,11.12,11.13,2000.0,11.13,11.13,11.12,11.13,2000.0
2013-02-27 12:15:00,11.13,11.13,11.13,11.13,4000.0,11.13,11.13,11.13,11.13,4000.0
2013-02-27 12:20:00,11.14,11.15,11.13,11.13,3600.0,11.14,11.15,11.13,11.13,3600.0
2013-02-27 12:25:00,11.13,11.15,11.13,11.15,2000.0,11.13,11.15,11.13,11.15,2000.0
2013-02-27 12:30:00,11.14,11.15,11.14,11.15,2000.0,11.14,11.15,11.14,11.15,2000.0
2013-02-27 12:35:00,11.15,11.2,11.15,11.2,4800.0,11.15,11.2,11.15,11.2,4800.0
2013-02-27 12:40:00,11.21,11.22,11.19,11.2,12400.0,11.21,11.22,11.19,11.2,12400.0
2013-02-27 12:45:00,11.2,11.22,11.18,11.18,14000.0,11.2,11.22,11.18,11.18,14000.0
2013-02-27 12:50:00,11.19,11.19,11.16,11.17,4800.0,11.19,11.19,11.16,11.17,4800.0
2013-02-27 12:55:00,11.17,11.19,11.16,11.18,8000.0,11.17,11.19,11.16,11.18,8000.0
2013-02-27 13:00:00,11.17,11.17,11.15,11.16,3200.0,11.17,11.17,11.15,11.16,3200.0
2013-02-27 13:05:00,11.15,11.15,11.15,11.15,400.0,11.15,11.15,11.15,11.15,400.0
2013-02-27 13:10:00,11.15,11.16,11.14,11.15,4800.0,11.15,11.16,11.14,11.15,4800.0
2013-02-27 13:15:00,11.14,11.17,11.14,11.16,14800.0,11.14,11.17,11.14,11.16,14800.0
2013-02-27 13:20:00,11.17,11.17,11.15,11.15,7600.0,11.17,11.17,11.15,11.15,7600.0
2013-02-27 13:25:00,11.15,11.16,11.14,11.15,24000.0,11.15,11.16,11.14,11.15,24000.0
2013-02-27 13:30:00,11.17,11.17,11.15,11.16,5200.0,11.17,11.17,11.15,11.16,5200.0
2013-02-27 13:35:00,11.16,11.18,11.16,11.16,7200.0,11.16,11.18,11.16,11.16,7200.0
2013-02-27 13:40:00,11.16,11.16,11.15,11.16,2000.0,11.16,11.16,11.15,11.16,2000.0
2013-02-27 13:45:00,11.16,11.17,11.15,11.15,10800.0,11.16,11.17,11.15,11.15,10800.0
2013-02-27 13:50:00,11.15,11.18,11.15,11.17,14400.0,11.15,11.18,11.15,11.17,14400.0
2013-02-27 13:55:00,11.17,11.17,11.17,11.17,1200.0,11.17,11.17,11.17,11.17,1200.0
2013-02-27 14:00:00,11.17,11.19,11.16,11.19,6000.0,11.17,11.19,11.16,11.19,6000.0
2013-02-27 14:05:00,11.18,11.22,11.17,11.21,109600.0,11.18,11.22,11.17,11.21,109600.0
2013-02-27 14:10:00,11.21,11.26,11.2,11.25,31200.0,11.21,11.26,11.2,11.25,31200.0
2013-02-27 14:15:00,11.26,11.27,11.25,11.25,5600.0,11.26,11.27,11.25,11.25,5600.0
2013-02-27 14:20:00,11.26,11.27,11.26,11.26,8000.0,11.26,11.27,11.26,11.26,8000.0
2013-02-27 14:25:00,11.26,11.28,11.26,11.27,4800.0,11.26,11.28,11.26,11.27,4800.0
2013-02-27 14:30:00,11.27,11.27,11.26,11.27,10800.0,11.27,11.27,11.26,11.27,10800.0
2013-02-27 14:35:00,11.27,11.27,11.27,11.27,4000.0,11.27,11.27,11.27,11.27,4000.0
2013-02-27 14:40:00,11.26,11.27,11.25,11.27,9600.0,11.26,11.27,11.25,11.27,9600.0
2013-02-27 14:45:00,11.27,11.29,11.27,11.27,18800.0,11.27,11.29,11.27,11.27,18800.0
2013-02-27 14:50:00,11.28,11.29,11.27,11.29,8000.0,11.28,11.29,11.27,11.29,8000.0
2013-02-27 14:55:00,11.28,11.29,11.28,11.29,2800.0,11.28,11.29,11.28,11.29,2800.0
2013-02-27 15:00:00,11.3,11.3,11.27,11.28,4000.0,11.3,11.3,11.27,11.28,4000.0
2013-02-27 15:05:00,11.28,11.28,11.26,11.28,14400.0,11.28,11.28,11.26,11.28,14400.0
2013-02-27 15:10:00,11.28,11.29,11.27,11.29,21600.0,11.28,11.29,11.27,11.29,21600.0
2013-02-27 15:15:00,11.29,11.31,11.28,11.28,21200.0,11.29,11.31,11.28,11.28,21200.0
2013-02-27 15:20:00,11.28,11.3,11.28,11.29,9600.0,11.28,11.3,11.28,11.29,9600.0
2013-02-27 15:25:00,11.29,11.31,11.29,11.29,30800.0,11.29,11.31,11.29,11.29,30800.0
2013-02-27 15:30:00,11.29,11.31,11.29,11.3,14000.0,11.29,11.31,11.29,11.3,14000.0
2013-02-27 15:35:00,11.31,11.31,11.29,11.3,37600.0,11.31,11.31,11.29,11.3,37600.0
2013-02-27 15:40:00,11.3,11.31,11.29,11.29,28800.0,11.3,11.31,11.29,11.29,28800.0
2013-02-27 15:45:00,11.29,11.29,11.26,11.27,47600.0,11.29,11.29,11.26,11.27,47600.0
2013-02-27 15:50:00,11.27,11.3,11.27,11.3,116800.0,11.27,11.3,11.27,11.3,116800.0
2013-02-27 15:55:00,11.29,11.29,11.23,11.24,188000.0,11.29,11.29,11.23,11.24,188000.0
2013-02-28 09:30:00,11.21,11.24,11.19,11.19,45200.0,11.21,11.24,11.19,11.19,45200.0
2013-02-28 09:35:00,11.23,11.26,11.22,11.25,64400.0,11.23,11.26,11.22,11.25,64400.0
2013-02-28 09:40:00,11.24,11.32,11.23,11.31,36800.0,11.24,11.32,11.23,11.31,36800.0
2013-02-28 09:45:00,11.32,11.36,11.32,11.33,6800.0,11.32,11.36,11.32,11.33,6800.0
2013-02-28 09:50:00,11.33,11.33,11.28,11.33,43600.0,11.33,11.33,11.28,11.33,43600.0
2013-02-28 09:55:00,11.32,11.34,11.31,11.32,26000.0,11.32,11.34,11.31,11.32,26000.0
2013-02-28 10:00:00,11.33,11.33,11.29,11.32,36800.0,11.33,11.33,11.29,11.32,36800.0
2013-02-28 10:05:00,11.31,11.35,11.31,11.31,16800.0,11.31,11.35,11.31,11.31,16800.0
2013-02-28 10:10:00,11.31,11.33,11.31,11.31,10000.0,11.31,11.33,11.31,11.31,10000.0
2013-02-28 10:15:00,11.31,11.32,11.3,11.32,22000.0,11.31,11.32,11.3,11.32,22000.0
2013-02-28 10:20:00,11.31,11.35,11.3,11.33,18400.0,11.31,11.35,11.3,11.33,18400.0
2013-02-28 10:25:00,11.31,11.32,11.31,11.32,5200.0,11.31,11.32,11.31,11.32,5200.0
2013-02-28 10:30:00,11.32,11.32,11.3,11.3,7200.0,11.32,11.32,11.3,11.3,7200.0
2013-02-28 10:35:00,11.3,11.3,11.3,11.3,20400.0,11.3,11.3,11.3,11.3,20400.0
2013-02-28 10:40:00,11.3,11.33,11.28,11.3,30000.0,11.3,11.33,11.28,11.3,30000.0
2013-02-28 10:45:00,11.32,11.32,11.26,11.3,51200.0,11.32,11.32,11.26,11.3,51200.0
2013-02-28 10:50:00,11.28,11.29,11.24,11.24,11600.0,11.28,11.29,11.24,11.24,11600.0
2013-02-28 10:55:00,11.24,11.27,11.21,11.26,43200.0,11.24,11.27,11.21,11.26,43200.0
2013-02-28 11:00:00,11.27,11.27,11.24,11.26,37200.0,11.27,11.27,11.24,11.26,37200.0
2013-02-28 11:05:00,11.27,11.31,11.26,11.28,45600.0,11.27,11.31,11.26,11.28,45600.0
2013-02-28 11:10:00,11.28,11.3,11.28,11.28,45200.0,11.28,11.3,11.28,11.28,45200.0
2013-02-28 11:15:00,11.28,11.28,11.25,11.25,21600.0,11.28,11.28,11.25,11.25,21600.0
2013-02-28 11:20:00,11.25,11.28,11.25,11.28,26000.0,11.25,11.28,11.25,11.28,26000.0
2013-02-28 11:25:00,11.28,11.28,11.26,11.28,28000.0,11.28,11.28,11.26,11.28,28000.0
2013-02-28 11:30:00,11.27,11.28,11.26,11.26,8000.0,11.27,11.28,11.26,11.26,8000.0
2013-02-28 11:35:00,11.26,11.3,11.25,11.29,49600.0,11.26,11.3,11.25,11.29,49600.0
2013-02-28 11:40:00,11.28,11.3,11.24,11.26,16800.0,11.28,11.3,11.24,11.26,16800.0
2013-02-28 11:45:00,11.26,11.27,11.23,11.24,28000.0,11.26,11.27,11.23,11.24,28000.0
2013-02-28 11:50:00,11.23,11.25,11.22,11.24,10000.0,11.23,11.25,11.22,11.24,10000.0
2013-02-28 11:55:00,11.24,11.26,11.23,11.25,53600.0,11.24,11.26,11.23,11.25,53600.0
2013-02-28 12:00:00,11.26,11.27,11.24,11.26,21200.0,11.26,11.27,11.24,11.26,21200.0
2013-02-28 12:05:00,11.26,11.27,11.25,11.26,26800.0,11.26,11.27,11.25,11.26,26800.0
2013-02-28 12:10:00,11.26,11.27,11.26,11.26,14400.0,11.26,11.27,11.26,11.26,14400.0
2013-02-28 12:15:00,11.26,11.28,11.26,11.27,10400.0,11.26,11.28,11.26,11.27,10400.0
2013-02-28 12:20:00,11.27,11.29,11.26,11.29,18000.0,11.27,11.29,11.26,11.29,18000.0
2013-02-28 12:25:00,11.29,11.3,11.28,11.29,10000.0,11.29,11.3,11.28,11.29,10000.0
2013-02-28 12:30:00,11.29,11.3,11.28,11.28,19200.0,11.29,11.3,11.28,11.28,19200.0
2013-02-28 12:35:00,11.28,11.3,11.28,11.29,28400.0,11.28,11.3,11.28,11.29,28400.0
2013-02-28 12:40:00,11.29,11.3,11.28,11.29,18000.0,11.29,11.3,11.28,11.29,18000.0
2013-02-28 12:45:00,11.3,11.31,11.28,11.31,23200.0,11.3,11.31,11.28,11.31,23200.0
2013-02-28 12:50:00,11.32,11.35,11.31,11.32,10000.0,11.32,11.35,11.31,11.32,10000.0
2013-02-28 12:55:00,11.32,11.32,11.29,11.29,8400.0,11.32,11.32,11.29,11.29,8400.0
2013-02-28 13:00:00,11.29,11.29,11.28,11.28,10400.0,11.29,11.29,11.28,11.28,10400.0
2013-02-28 13:05:00,11.29,11.3,11.29,11.29,4000.0,11.29,11.3,11.29,11.29,4000.0
2013-02-28 13:10:00,11.29,11.29,11.28,11.28,8000.0,11.29,11.29,11.28,11.28,8000.0
2013-02-28 13:15:00,11.28,11.3,11.28,11.3,14800.0,11.28,11.3,11.28,11.3,14800.0
2013-02-28 13:20:00,11.3,11.3,11.28,11.29,8400.0,11.3,11.3,11.28,11.29,8400.0
2013-02-28 13:25:00,11.29,11.3,11.29,11.3,4800.0,11.29,11.3,11.29,11.3,4800.0
2013-02-28 13:30:00,11.3,11.3,11.28,11.28,16000.0,11.3,11.3,11.28,11.28,16000.0
2013-02-28 13:35:00,11.29,11.3,11.28,11.28,10800.0,11.29,11.3,11.28,11.28,10800.0
2013-02-28 13:40:00,11.29,11.29,11.28,11.29,8000.0,11.29,11.29,11.28,11.29,8000.0
2013-02-28 13:45:00,11.29,11.3,11.29,11.29,9600.0,11.29,11.3,11.29,11.29,9600.0
2013-02-28 13:50:00,11.29,11.3,11.28,11.28,7200.0,11.29,11.3,11.28,11.28,7200.0
2013-02-28 13:55:00,11.29,11.31,11.29,11.3,14800.0,11.29,11.31,11.29,11.3,14800.0
2013-02-28 14:00:00,11.3,11.31,11.3,11.3,24800.0,11.3,11.31,11.3,11.3,24800.0
2013-02-28 14:05:00,11.31,11.32,11.3,11.32,22000.0,11.31,11.32,11.3,11.32,22000.0
2013-02-28 14:10:00,11.31,11.32,11.31,11.31,5600.0,11.31,11.32,11.31,11.31,5600.0
2013-02-28 14:15:00,11.32,11.32,11.3,11.3,23200.0,11.32,11.32,11.3,11.3,23200.0
2013-02-28 14:20:00,11.3,11.3,11.29,11.29,18000.0,11.3,11.3,11.29,11.29,18000.0
2013-02-28 14:25:00,11.3,11.31,11.29,11.3,24000.0,11.3,11.31,11.29,11.3,24000.0
2013-02-28 14:30:00,11.31,11.31,11.28,11.28,8800.0,11.31,11.31,11.28,11.28,8800.0
2013-02-28 14:35:00,11.28,11.28,11.26,11.26,12000.0,11.28,11.28,11.26,11.26,12000.0
2013-02-28 14:40:00,11.26,11.29,11.25,11.26,15600.0,11.26,11.29,11.25,11.26,15600.0
2013-02-28 14:45:00,11.26,11.27,11.25,11.26,13200.0,11.26,11.27,11.25,11.26,13200.0
2013-02-28 14:50:00,11.26,11.27,11.24,11.24,11200.0,11.26,11.27,11.24,11.24,11200.0
2013-02-28 14:55:00,11.25,11.26,11.25,11.25,10000.0,11.25,11.26,11.25,11.25,10000.0
2013-02-28 15:00:00,11.25,11.27,11.25,11.26,18000.0,11.25,11.27,11.25,11.26,18000.0
2013-02-28 15:05:00,11.26,11.28,11.24,11.26,36000.0,11.26,11.28,11.24,11.26,36000.0
2013-02-28 15:10:00,11.26,11.27,11.24,11.25,56800.0,11.26,11.27,11.24,11.25,56800.0
2013-02-28 15:15:00,11.25,11.49,11.24,11.33,552000.0,11.25,11.49,11.24,11.33,552000.0
2013-02-28 15:20:00,11.33,11.39,11.3,11.37,250800.0,11.33,11.39,11.3,11.37,250800.0
2013-02-28 15:25:00,11.37,11.38,11.29,11.33,64800.0,11.37,11.38,11.29,11.33,64800.0
2013-02-28 15:30:00,11.33,11.33,11.26,11.27,49200.0,11.33,11.33,11.26,11.27,49200.0
2013-02-28 15:35:00,11.28,11.31,11.23,11.31,90000.0,11.28,11.31,11.23,11.31,90000.0
2013-02-28 15:40:00,11.29,11.3,11.25,11.29,62800.0,11.29,11.3,11.25,11.29,62800.0
2013-02-28 15:45:00,11.29,11.3,11.26,11.26,74000.0,11.29,11.3,11.26,11.26,74000.0
2013-02-28 15:50:00,11.27,11.28,11.26,11.26,63600.0,11.27,11.28,11.26,11.26,63600.0
2013-02-28 15:55:00,11.26,11.27,11.25,11.25,131200.0,11.26,11.27,11.25,11.25,131200.0
2013-03-01 09:30:00,11.2,11.28,11.2,11.27,51600.0,11.2,11.28,11.2,11.27,51600.0
2013-03-01 09:35:00,11.22,11.26,11.22,11.25,50800.0,11.22,11.26,11.22,11.25,50800.0
2013-03-01 09:40:00,11.24,11.27,11.24,11.24,34800.0,11.24,11.27,11.24,11.24,34800.0
2013-03-01 09:45:00,11.24,11.27,11.24,11.26,8400.0,11.24,11.27,11.24,11.26,8400.0
2013-03-01 09:50:00,11.26,11.27,11.23,11.27,15600.0,11.26,11.27,11.23,11.27,15600.0
2013-03-01 09:55:00,11.28,11.3,11.26,11.27,17200.0,11.28,11.3,11.26,11.27,17200.0
2013-03-01 10:00:00,11.27,11.35,11.26,11.3,26000.0,11.27,11.35,11.26,11.3,26000.0
2013-03-01 10:05:00,11.31,11.34,11.3,11.34,6400.0,11.31,11.34,11.3,11.34,6400.0
2013-03-01 10:10:00,11.32,11.4,11.31,11.37,124000.0,11.32,11.4,11.31,11.37,124000.0
2013-03-01 10:15:00,11.37,11.37,11.32,11.32,16800.0,11.37,11.37,11.32,11.32,16800.0
2013-03-01 10:20:00,11.31,11.32,11.3,11.31,13600.0,11.31,11.32,11.3,11.31,13600.0
2013-03-01 10:25:00,11.31,11.36,11.31,11.36,14400.0,11.31,11.36,11.31,11.36,14400.0
2013-03-01 10:30:00,11.36,11.37,11.36,11.37,17200.0,11.36,11.37,11.36,11.37,17200.0
2013-03-01 10:35:00,11.38,11.41,11.38,11.4,20800.0,11.38,11.41,11.38,11.4,20800.0
2013-03-01 10:40:00,11.4,11.45,11.4,11.45,60800.0,11.4,11.45,11.4,11.45,60800.0
2013-03-01 10:45:00,11.45,11.56,11.45,11.55,71600.0,11.45,11.56,11.45,11.55,71600.0
2013-03-01 10:50:00,11.54,11.55,11.53,11.55,35600.0,11.54,11.55,11.53,11.55,35600.0
2013-03-01 10:55:00,11.55,11.55,11.53,11.54,35600.0,11.55,11.55,11.53,11.54,35600.0
2013-03-01 11:00:00,11.54,11.54,11.49,11.5,85200.0,11.54,11.54,11.49,11.5,85200.0
2013-03-01 11:05:00,11.5,11.51,11.49,11.49,4000.0,11.5,11.51,11.49,11.49,4000.0
2013-03-01 11:10:00,11.49,11.49,11.41,11.41,12800.0,11.49,11.49,11.41,11.41,12800.0
2013-03-01 11:15:00,11.4,11.4,11.38,11.38,16800.0,11.4,11.4,11.38,11.38,16800.0
2013-03-01 11:20:00,11.38,11.38,11.33,11.34,25200.0,11.38,11.38,11.33,11.34,25200.0
2013-03-01 11:25:00,11.34,11.38,11.34,11.34,86400.0,11.34,11.38,11.34,11.34,86400.0
2013-03-01 11:30:00,11.35,11.35,11.31,11.33,17200.0,11.35,11.35,11.31,11.33,17200.0
2013-03-01 11:35:00,11.32,11.32,11.3,11.32,9200.0,11.32,11.32,11.3,11.32,9200.0
2013-03-01 11:40:00,11.31,11.31,11.27,11.29,6800.0,11.31,11.31,11.27,11.29,6800.0
2013-03-01 11:45:00,11.29,11.32,11.29,11.31,16400.0,11.29,11.32,11.29,11.31,16400.0
2013-03-01 11:50:00,11.31,11.33,11.3,11.3,8800.0,11.31,11.33,11.3,11.3,8800.0
2013-03-01 11:55:00,11.31,11.38,11.31,11.38,79200.0,11.31,11.38,11.31,11.38,79200.0
2013-03-01 12:00:00,11.37,11.38,11.36,11.37,5600.0,11.37,11.38,11.36,11.37,5600.0
2013-03-01 12:05:00,11.38,11.41,11.37,11.4,8400.0,11.38,11.41,11.37,11.4,8400.0
2013-03-01 12:10:00,11.42,11.43,11.39,11.4,21600.0,11.42,11.43,11.39,11.4,21600.0
2013-03-01 12:15:00,11.39,11.41,11.38,11.41,17200.0,11.39,11.41,11.38,11.41,17200.0
2013-03-01 12:20:00,11.41,11.46,11.4,11.46,4800.0,11.41,11.46,11.4,11.46,4800.0
2013-03-01 12:25:00,11.47,11.47,11.45,11.47,49600.0,11.47,11.47,11.45,11.47,49600.0
2013-03-01 12:30:00,11.47,11.47,11.4,11.4,68800.0,11.47,11.47,11.4,11.4,68800.0
2013-03-01 12:35:00,11.4,11.4,11.37,11.37,8000.0,11.4,11.4,11.37,11.37,8000.0
2013-03-01 12:40:00,11.38,11.38,11.35,11.35,7600.0,11.38,11.38,11.35,11.35,7600.0
2013-03-01 12:45:00,11.35,11.36,11.34,11.35,4000.0,11.35,11.36,11.34,11.35,4000.0
2013-03-01 12:50:00,11.35,11.36,11.33,11.33,6800.0,11.35,11.36,11.33,11.33,6800.0
2013-03-01 12:55:00,11.32,11.35,11.32,11.35,6400.0,11.32,11.35,11.32,11.35,6400.0
2013-03-01 13:00:00,11.35,11.36,11.34,11.36,12400.0,11.35,11.36,11.34,11.36,12400.0
2013-03-01 13:05:00,11.36,11.36,11.34,11.36,6400.0,11.36,11.36,11.34,11.36,6400.0
2013-03-01 13:10:00,11.35,11.37,11.35,11.37,8000.0,11.35,11.37,11.35,11.37,8000.0
2013-03-01 13:15:00,11.36,11.38,11.36,11.38,6000.0,11.36,11.38,11.36,11.38,6000.0
2013-03-01 13:20:00,11.38,11.39,11.38,11.39,7200.0,11.38,11.39,11.38,11.39,7200.0
2013-03-01 13:25:00,11.39,11.4,11.37,11.37,13600.0,11.39,11.4,11.37,11.37,13600.0
2013-03-01 13:30:00,11.38,11.38,11.35,11.35,3600.0,11.38,11.38,11.35,11.35,3600.0
2013-03-01 13:35:00,11.36,11.38,11.36,11.38,6000.0,11.36,11.38,11.36,11.38,6000.0
2013-03-01 13:40:00,11.37,11.39,11.37,11.37,6400.0,11.37,11.39,11.37,11.37,6400.0
2013-03-01 13:45:00,11.37,11.38,11.37,11.37,9600.0,11.37,11.38,11.37,11.37,9600.0
2013-03-01 13:50:00,11.37,11.38,11.37,11.38,11200.0,11.37,11.38,11.37,11.38,11200.0
2013-03-01 13:55:00,11.38,11.39,11.38,11.39,14000.0,11.38,11.39,11.38,11.39,14000.0
2013-03-01 14:00:00,11.39,11.42,11.38,11.41,66400.0,11.39,11.42,11.38,11.41,66400.0
2013-03-01 14:05:00,11.42,11.46,11.42,11.45,34000.0,11.42,11.46,11.42,11.45,34000.0
2013-03-01 14:10:00,11.46,11.47,11.45,11.47,14000.0,11.46,11.47,11.45,11.47,14000.0
2013-03-01 14:15:00,11.46,11.46,11.44,11.45,2400.0,11.46,11.46,11.44,11.45,2400.0
2013-03-01 14:20:00,11.45,11.47,11.45,11.45,15200.0,11.45,11.47,11.45,11.45,15200.0
2013-03-01 14:25:00,11.45,11.45,11.43,11.43,8800.0,11.45,11.45,11.43,11.43,8800.0
2013-03-01 14:30:00,11.45,11.45,11.42,11.42,9200.0,11.45,11.45,11.42,11.42,9200.0
2013-03-01 14:35:00,11.43,11.43,11.4,11.42,4800.0,11.43,11.43,11.4,11.42,4800.0
2013-03-01 14:40:00,11.42,11.43,11.4,11.4,15200.0,11.42,11.43,11.4,11.4,15200.0
2013-03-01 14:45:00,11.4,11.4,11.38,11.38,4400.0,11.4,11.4,11.38,11.38,4400.0
2013-03-01 14:50:00,11.37,11.38,11.36,11.38,15600.0,11.37,11.38,11.36,11.38,15600.0
2013-03-01 14:55:00,11.38,11.38,11.35,11.37,11600.0,11.38,11.38,11.35,11.37,11600.0
2013-03-01 15:00:00,11.37,11.38,11.36,11.37,32000.0,11.37,11.38,11.36,11.37,32000.0
2013-03-01 15:05:00,11.37,11.38,11.37,11.37,13200.0,11.37,11.38,11.37,11.37,13200.0
2013-03-01 15:10:00,11.38,11.39,11.37,11.37,17200.0,11.38,11.39,11.37,11.37,17200.0
2013-03-01 15:15:00,11.37,11.39,11.37,11.38,14400.0,11.37,11.39,11.37,11.38,14400.0
2013-03-01 15:20:00,11.38,11.39,11.37,11.37,29200.0,11.38,11.39,11.37,11.37,29200.0
2013-03-01 15:25:00,11.38,11.4,11.38,11.38,13200.0,11.38,11.4,11.38,11.38,13200.0
2013-03-01 15:30:00,11.38,11.4,11.38,11.39,13600.0,11.38,11.4,11.38,11.39,13600.0
2013-03-01 15:35:00,11.4,11.43,11.39,11.43,24400.0,11.4,11.43,11.39,11.43,24400.0
2013-03-01 15:40:00,11.44,11.44,11.41,11.43,23200.0,11.44,11.44,11.41,11.43,23200.0
2013-03-01 15:45:00,11.43,11.44,11.42,11.42,52400.0,11.43,11.44,11.42,11.42,52400.0
2013-03-01 15:50:00,11.42,11.44,11.41,11.42,59600.0,11.42,11.44,11.41,11.42,59600.0
2013-03-01 15:55:00,11.43,11.44,11.4,11.43,122400.0,11.43,11.44,11.4,11.43,122400.0
2013-03-04 09:30:00,11.38,11.4,11.33,11.36,8000.0,11.38,11.4,11.33,11.36,8000.0
2013-03-04 09:35:00,11.37,11.45,11.34,11.45,62400.0,11.37,11.45,11.34,11.45,62400.0
2013-03-04 09:40:00,11.45,11.49,11.44,11.44,27600.0,11.45,11.49,11.44,11.44,27600.0
2013-03-04 09:45:00,11.44,11.45,11.4,11.44,18000.0,11.44,11.45,11.4,11.44,18000.0
2013-03-04 09:50:00,11.44,11.44,11.43,11.44,12000.0,11.44,11.44,11.43,11.44,12000.0
2013-03-04 09:55:00,11.44,11.47,11.44,11.44,11600.0,11.44,11.47,11.44,11.44,11600.0
2013-03-04 10:00:00,11.45,11.46,11.43,11.46,9200.0,11.45,11.46,11.43,11.46,9200.0
2013-03-04 10:05:00,11.45,11.47,11.44,11.45,38800.0,11.45,11.47,11.44,11.45,38800.0
2013-03-04 10:10:00,11.46,11.47,11.42,11.43,15200.0,11.46,11.47,11.42,11.43,15200.0
2013-03-04 10:15:00,11.43,11.43,11.4,11.42,12000.0,11.43,11.43,11.4,11.42,12000.0
2013-03-04 10:20:00,11.41,11.42,11.4,11.42,10400.0,11.41,11.42,11.4,11.42,10400.0
2013-03-04 10:25:00,11.41,11.42,11.4,11.41,6400.0,11.41,11.42,11.4,11.41,6400.0
2013-03-04 10:30:00,11.41,11.42,11.39,11.39,2800.0,11.41,11.42,11.39,11.39,2800.0
2013-03-04 10:35:00,11.38,11.39,11.36,11.39,10800.0,11.38,11.39,11.36,11.39,10800.0
2013-03-04 10:40:00,11.38,11.38,11.33,11.34,27200.0,11.38,11.38,11.33,11.34,27200.0
2013-03-04 10:45:00,11.34,11.35,11.32,11.33,40800.0,11.34,11.35,11.32,11.33,40800.0
2013-03-04 10:50:00,11.33,11.33,11.28,11.28,12800.0,11.33,11.33,11.28,11.28,12800.0
2013-03-04 10:55:00,11.28,11.28,11.25,11.26,12000.0,11.28,11.28,11.25,11.26,12000.0
2013-03-04 11:00:00,11.25,11.26,11.24,11.26,176400.0,11.25,11.26,11.24,11.26,176400.0
2013-03-04 11:05:00,11.26,11.26,11.24,11.26,24400.0,11.26,11.26,11.24,11.26,24400.0
2013-03-04 11:10:00,11.26,11.28,11.25,11.27,16800.0,11.26,11.28,11.25,11.27,16800.0
2013-03-04 11:15:00,11.27,11.28,11.26,11.28,12800.0,11.27,11.28,11.26,11.28,12800.0
2013-03-04 11:20:00,11.27,11.28,11.27,11.28,10000.0,11.27,11.28,11.27,11.28,10000.0
2013-03-04 11:25:00,11.28,11.29,11.28,11.28,8800.0,11.28,11.29,11.28,11.28,8800.0
2013-03-04 11:30:00,11.28,11.29,11.26,11.27,16400.0,11.28,11.29,11.26,11.27,16400.0
2013-03-04 11:35:00,11.26,11.28,11.26,11.27,16000.0,11.26,11.28,11.26,11.27,16000.0
2013-03-04 11:40:00,11.27,11.28,11.27,11.28,6400.0,11.27,11.28,11.27,11.28,6400.0
2013-03-04 11:45:00,11.28,11.29,11.27,11.27,11600.0,11.28,11.29,11.27,11.27,11600.0
2013-03-04 11:50:00,11.28,11.29,11.27,11.27,9200.0,11.28,11.29,11.27,11.27,9200.0
2013-03-04 11:55:00,11.27,11.28,11.27,11.27,10800.0,11.27,11.28,11.27,11.27,10800.0
2013-03-04 12:00:00,11.27,11.27,11.26,11.26,6400.0,11.27,11.27,11.26,11.26,6400.0
2013-03-04 12:05:00,11.25,11.27,11.25,11.26,78400.0,11.25,11.27,11.25,11.26,78400.0
2013-03-04 12:10:00,11.26,11.26,11.26,11.26,1600.0,11.26,11.26,11.26,11.26,1600.0
2013-03-04 12:15:00,11.26,11.26,11.24,11.24,38000.0,11.26,11.26,11.24,11.24,38000.0
2013-03-04 12:20:00,11.24,11.25,11.24,11.24,14800.0,11.24,11.25,11.24,11.24,14800.0
2013-03-04 12:25:00,11.24,11.25,11.24,11.24,18000.0,11.24,11.25,11.24,11.24,18000.0
2013-03-04 12:30:00,11.24,11.26,11.24,11.25,37600.0,11.24,11.26,11.24,11.25,37600.0
2013-03-04 12:35:00,11.25,11.26,11.24,11.25,22000.0,11.25,11.26,11.24,11.25,22000.0
2013-03-04 12:40:00,11.25,11.25,11.24,11.25,13200.0,11.25,11.25,11.24,11.25,13200.0
2013-03-04 12:45:00,11.24,11.26,11.24,11.25,32800.0,11.24,11.26,11.24,11.25,32800.0
2013-03-04 12:50:00,11.26,11.26,11.25,11.26,2400.0,11.26,11.26,11.25,11.26,2400.0
2013-03-04 12:55:00,11.25,11.25,11.25,11.25,6800.0,11.25,11.25,11.25,11.25,6800.0
2013-03-04 13:00:00,11.25,11.25,11.24,11.25,8400.0,11.25,11.25,11.24,11.25,8400.0
2013-03-04 13:05:00,11.25,11.25,11.24,11.24,1600.0,11.25,11.25,11.24,11.24,1600.0
2013-03-04 13:10:00,11.23,11.24,11.23,11.24,800.0,11.23,11.24,11.23,11.24,800.0
2013-03-04 13:15:00,11.24,11.25,11.24,11.24,10800.0,11.24,11.25,11.24,11.24,10800.0
2013-03-04 13:20:00,11.25,11.25,11.24,11.25,23600.0,11.25,11.25,11.24,11.25,23600.0
2013-03-04 13:25:00,11.24,11.24,11.22,11.22,6400.0,11.24,11.24,11.22,11.22,6400.0
2013-03-04 13:30:00,11.23,11.25,11.22,11.23,13600.0,11.23,11.25,11.22,11.23,13600.0
2013-03-04 13:35:00,11.22,11.23,11.22,11.23,3200.0,11.22,11.23,11.22,11.23,3200.0
2013-03-04 13:40:00,11.23,11.23,11.2,11.2,6800.0,11.23,11.23,11.2,11.2,6800.0
2013-03-04 13:45:00,11.21,11.23,11.21,11.23,7600.0,11.21,11.23,11.21,11.23,7600.0
2013-03-04 13:50:00,11.22,11.24,11.21,11.24,10400.0,11.22,11.24,11.21,11.24,10400.0
2013-03-04 13:55:00,11.23,11.26,11.22,11.24,78400.0,11.23,11.26,11.22,11.24,78400.0
2013-03-04 14:00:00,11.24,11.25,11.24,11.24,16000.0,11.24,11.25,11.24,11.24,16000.0
2013-03-04 14:05:00,11.24,11.26,11.24,11.25,14000.0,11.24,11.26,11.24,11.25,14000.0
2013-03-04 14:10:00,11.25,11.25,11.24,11.24,10800.0,11.25,11.25,11.24,11.24,10800.0
2013-03-04 14:15:00,11.24,11.24,11.2,11.21,9200.0,11.24,11.24,11.2,11.21,9200.0
2013-03-04 14:20:00,11.21,11.21,11.21,11.21,4000.0,11.21,11.21,11.21,11.21,4000.0
2013-03-04 14:25:00,11.21,11.22,11.21,11.22,17200.0,11.21,11.22,11.21,11.22,17200.0
2013-03-04 14:30:00,11.22,11.22,11.2,11.21,11200.0,11.22,11.22,11.2,11.21,11200.0
2013-03-04 14:35:00,11.22,11.22,11.2,11.2,9200.0,11.22,11.22,11.2,11.2,9200.0
2013-03-04 14:40:00,11.2,11.24,11.17,11.23,32800.0,11.2,11.24,11.17,11.23,32800.0
2013-03-04 14:45:00,11.24,11.25,11.22,11.25,25200.0,11.24,11.25,11.22,11.25,25200.0
2013-03-04 14:50:00,11.24,11.26,11.24,11.26,18000.0,11.24,11.26,11.24,11.26,18000.0
2013-03-04 14:55:00,11.26,11.26,11.24,11.25,20000.0,11.26,11.26,11.24,11.25,20000.0
2013-03-04 15:00:00,11.25,11.26,11.24,11.26,15200.0,11.25,11.26,11.24,11.26,15200.0
2013-03-04 15:05:00,11.27,11.27,11.24,11.24,11600.0,11.27,11.27,11.24,11.24,11600.0
2013-03-04 15:10:00,11.23,11.24,11.2,11.24,24000.0,11.23,11.24,11.2,11.24,24000.0
2013-03-04 15:15:00,11.25,11.25,11.22,11.22,6000.0,11.25,11.25,11.22,11.22,6000.0
2013-03-04 15:20:00,11.22,11.23,11.2,11.21,14400.0,11.22,11.23,11.2,11.21,14400.0
2013-03-04 15:25:00,11.21,11.23,11.2,11.21,18400.0,11.21,11.23,11.2,11.21,18400.0
2013-03-04 15:30:00,11.21,11.22,11.21,11.21,41200.0,11.21,11.22,11.21,11.21,41200.0
2013-03-04 15:35:00,11.21,11.21,11.18,11.2,57600.0,11.21,11.21,11.18,11.2,57600.0
2013-03-04 15:40:00,11.2,11.2,11.19,11.19,43200.0,11.2,11.2,11.19,11.19,43200.0
2013-03-04 15:45:00,11.19,11.2,11.17,11.17,63600.0,11.19,11.2,11.17,11.17,63600.0
2013-03-04 15:50:00,11.17,11.18,11.16,11.18,72000.0,11.17,11.18,11.16,11.18,72000.0
2013-03-04 15:55:00,11.17,11.18,11.16,11.18,210800.0,11.17,11.18,11.16,11.18,210800.0
2013-03-05 09:30:00,11.23,11.24,11.18,11.23,13600.0,11.23,11.24,11.18,11.23,13600.0
2013-03-05 09:35:00,11.24,11.27,11.22,11.26,10400.0,11.24,11.27,11.22,11.26,10400.0
2013-03-05 09:40:00,11.24,11.24,11.22,11.22,10000.0,11.24,11.24,11.22,11.22,10000.0
2013-03-05 09:45:00,11.2,11.21,11.17,11.19,18000.0,11.2,11.21,11.17,11.19,18000.0
2013-03-05 09:50:00,11.23,11.25,11.22,11.24,6000.0,11.23,11.25,11.22,11.24,6000.0
2013-03-05 09:55:00,11.25,11.26,11.23,11.24,23600.0,11.25,11.26,11.23,11.24,23600.0
2013-03-05 10:00:00,11.24,11.26,11.24,11.26,12800.0,11.24,11.26,11.24,11.26,12800.0
2013-03-05 10:05:00,11.24,11.29,11.23,11.29,98000.0,11.24,11.29,11.23,11.29,98000.0
2013-03-05 10:10:00,11.29,11.31,11.29,11.31,3600.0,11.29,11.31,11.29,11.31,3600.0
2013-03-05 10:15:00,11.31,11.32,11.3,11.32,6400.0,11.31,11.32,11.3,11.32,6400.0
2013-03-05 10:20:00,11.33,11.34,11.33,11.34,11600.0,11.33,11.34,11.33,11.34,11600.0
2013-03-05 10:25:00,11.34,11.34,11.34,11.34,1600.0,11.34,11.34,11.34,11.34,1600.0
2013-03-05 10:30:00,11.35,11.38,11.33,11.35,65600.0,11.35,11.38,11.33,11.35,65600.0
2013-03-05 10:35:00,11.35,11.38,11.35,11.37,8400.0,11.35,11.38,11.35,11.37,8400.0
2013-03-05 10:40:00,11.38,11.39,11.38,11.39,5200.0,11.38,11.39,11.38,11.39,5200.0
2013-03-05 10:45:00,11.39,11.41,11.38,11.41,4000.0,11.39,11.41,11.38,11.41,4000.0
2013-03-05 10:50:00,11.42,11.43,11.39,11.4,7600.0,11.42,11.43,11.39,11.4,7600.0
2013-03-05 10:55:00,11.4,11.42,11.4,11.42,800.0,11.4,11.42,11.4,11.42,800.0
2013-03-05 11:00:00,11.41,11.42,11.37,11.38,22800.0,11.41,11.42,11.37,11.38,22800.0
2013-03-05 11:05:00,11.4,11.4,11.4,11.4,400.0,11.4,11.4,11.4,11.4,400.0
2013-03-05 11:10:00,11.4,11.4,11.4,11.4,5600.0,11.4,11.4,11.4,11.4,5600.0
2013-03-05 11:15:00,11.4,11.4,11.39,11.4,4400.0,11.4,11.4,11.39,11.4,4400.0
2013-03-05 11:20:00,11.4,11.42,11.4,11.42,2000.0,11.4,11.42,11.4,11.42,2000.0
2013-03-05 11:25:00,11.42,11.42,11.4,11.41,6000.0,11.42,11.42,11.4,11.41,6000.0
2013-03-05 11:30:00,11.42,11.43,11.39,11.39,12000.0,11.42,11.43,11.39,11.39,12000.0
2013-03-05 11:35:00,11.4,11.4,11.38,11.38,4800.0,11.4,11.4,11.38,11.38,4800.0
2013-03-05 11:40:00,11.4,11.41,11.39,11.41,3600.0,11.4,11.41,11.39,11.41,3600.0
2013-03-05 11:45:00,11.4,11.42,11.4,11.41,8000.0,11.4,11.42,11.4,11.41,8000.0
2013-03-05 11:50:00,11.41,11.42,11.41,11.41,4400.0,11.41,11.42,11.41,11.41,4400.0
2013-03-05 11:55:00,11.4,11.41,11.4,11.4,2000.0,11.4,11.41,11.4,11.4,2000.0
2013-03-05 12:00:00,11.4,11.42,11.4,11.42,4400.0,11.4,11.42,11.4,11.42,4400.0
2013-03-05 12:05:00,11.42,11.42,11.4,11.4,10400.0,11.42,11.42,11.4,11.4,10400.0
2013-03-05 12:10:00,11.42,11.43,11.4,11.4,14800.0,11.42,11.43,11.4,11.4,14800.0
2013-03-05 12:15:00,11.41,11.42,11.4,11.4,5200.0,11.41,11.42,11.4,11.4,5200.0
2013-03-05 12:20:00,11.41,11.41,11.39,11.39,2800.0,11.41,11.41,11.39,11.39,2800.0
2013-03-05 12:25:00,11.39,11.39,11.37,11.38,6000.0,11.39,11.39,11.37,11.38,6000.0
2013-03-05 12:30:00,11.37,11.37,11.35,11.35,10400.0,11.37,11.37,11.35,11.35,10400.0
2013-03-05 12:35:00,11.34,11.35,11.32,11.32,5600.0,11.34,11.35,11.32,11.32,5600.0
2013-03-05 12:40:00,11.33,11.33,11.32,11.33,3200.0,11.33,11.33,11.32,11.33,3200.0
2013-03-05 12:45:00,11.33,11.33,11.33,11.33,400.0,11.33,11.33,11.33,11.33,400.0
2013-03-05 12:50:00,11.34,11.34,11.34,11.34,2800.0,11.34,11.34,11.34,11.34,2800.0
2013-03-05 12:55:00,11.34,11.34,11.34,11.34,13600.0,11.34,11.34,11.34,11.34,13600.0
2013-03-05 13:00:00,11.34,11.34,11.33,11.33,3600.0,11.34,11.34,11.33,11.33,3600.0
2013-03-05 13:05:00,11.34,11.34,11.33,11.33,4000.0,11.34,11.34,11.33,11.33,4000.0
2013-03-05 13:10:00,11.33,11.34,11.33,11.33,2000.0,11.33,11.34,11.33,11.33,2000.0
2013-03-05 13:15:00,11.34,11.34,11.33,11.34,10400.0,11.34,11.34,11.33,11.34,10400.0
2013-03-05 13:20:00,11.35,11.39,11.35,11.38,25200.0,11.35,11.39,11.35,11.38,25200.0
2013-03-05 13:25:00,11.38,11.38,11.36,11.38,6000.0,11.38,11.38,11.36,11.38,6000.0
2013-03-05 13:30:00,11.38,11.38,11.38,11.38,2400.0,11.38,11.38,11.38,11.38,2400.0
2013-03-05 13:35:00,11.38,11.38,11.37,11.38,4800.0,11.38,11.38,11.37,11.38,4800.0
2013-03-05 13:40:00,11.38,11.38,11.36,11.37,6800.0,11.38,11.38,11.36,11.37,6800.0
2013-03-05 13:45:00,11.38,11.39,11.38,11.38,7600.0,11.38,11.39,11.38,11.38,7600.0
2013-03-05 13:50:00,11.38,11.38,11.35,11.36,8800.0,11.38,11.38,11.35,11.36,8800.0
2013-03-05 13:55:00,11.37,11.37,11.37,11.37,800.0,11.37,11.37,11.37,11.37,800.0
2013-03-05 14:00:00,11.37,11.38,11.36,11.37,5200.0,11.37,11.38,11.36,11.37,5200.0
2013-03-05 14:05:00,11.37,11.38,11.36,11.38,17200.0,11.37,11.38,11.36,11.38,17200.0
2013-03-05 14:10:00,11.37,11.38,11.35,11.37,19200.0,11.37,11.38,11.35,11.37,19200.0
2013-03-05 14:15:00,11.37,11.42,11.37,11.4,20000.0,11.37,11.42,11.37,11.4,20000.0
2013-03-05 14:20:00,11.4,11.4,11.37,11.37,3200.0,11.4,11.4,11.37,11.37,3200.0
2013-03-05 14:25:00,11.38,11.4,11.36,11.39,38000.0,11.38,11.4,11.36,11.39,38000.0
2013-03-05 14:30:00,11.39,11.39,11.37,11.38,11600.0,11.39,11.39,11.37,11.38,11600.0
2013-03-05 14:35:00,11.39,11.4,11.39,11.4,7200.0,11.39,11.4,11.39,11.4,7200.0
2013-03-05 14:40:00,11.4,11.4,11.39,11.39,14400.0,11.4,11.4,11.39,11.39,14400.0
2013-03-05 14:45:00,11.4,11.4,11.38,11.38,14800.0,11.4,11.4,11.38,11.38,14800.0
2013-03-05 14:50:00,11.38,11.38,11.36,11.36,12000.0,11.38,11.38,11.36,11.36,12000.0
2013-03-05 14:55:00,11.37,11.38,11.36,11.37,17600.0,11.37,11.38,11.36,11.37,17600.0
2013-03-05 15:00:00,11.37,11.37,11.34,11.35,26800.0,11.37,11.37,11.34,11.35,26800.0
2013-03-05 15:05:00,11.35,11.36,11.32,11.34,16800.0,11.35,11.36,11.32,11.34,16800.0
2013-03-05 15:10:00,11.34,11.34,11.32,11.32,14800.0,11.34,11.34,11.32,11.32,14800.0
2013-03-05 15:15:00,11.31,11.32,11.3,11.3,12800.0,11.31,11.32,11.3,11.3,12800.0
2013-03-05 15:20:00,11.31,11.31,11.28,11.29,14000.0,11.31,11.31,11.28,11.29,14000.0
2013-03-05 15:25:00,11.29,11.3,11.29,11.29,15200.0,11.29,11.3,11.29,11.29,15200.0
2013-03-05 15:30:00,11.3,11.33,11.29,11.31,20800.0,11.3,11.33,11.29,11.31,20800.0
2013-03-05 15:35:00,11.31,11.37,11.31,11.36,23200.0,11.31,11.37,11.31,11.36,23200.0
2013-03-05 15:40:00,11.36,11.38,11.36,11.38,34000.0,11.36,11.38,11.36,11.38,34000.0
2013-03-05 15:45:00,11.39,11.4,11.37,11.38,52400.0,11.39,11.4,11.37,11.38,52400.0
2013-03-05 15:50:00,11.38,11.38,11.35,11.38,42400.0,11.38,11.38,11.35,11.38,42400.0
2013-03-05 15:55:00,11.38,11.38,11.34,11.36,88400.0,11.38,11.38,11.34,11.36,88400.0
2013-03-06 09:30:00,11.39,11.41,11.37,11.41,12000.0,11.39,11.41,11.37,11.41,12000.0
2013-03-06 09:35:00,11.41,11.48,11.41,11.48,30800.0,11.41,11.48,11.41,11.48,30800.0
2013-03-06 09:40:00,11.48,11.54,11.48,11.53,18400.0,11.48,11.54,11.48,11.53,18400.0
2013-03-06 09:45:00,11.52,11.55,11.52,11.54,9200.0,11.52,11.55,11.52,11.54,9200.0
2013-03-06 09:50:00,11.53,11.54,11.51,11.51,8400.0,11.53,11.54,11.51,11.51,8400.0
2013-03-06 09:55:00,11.5,11.52,11.5,11.51,2400.0,11.5,11.52,11.5,11.51,2400.0
2013-03-06 10:00:00,11.53,11.53,11.48,11.48,6000.0,11.53,11.53,11.48,11.48,6000.0
2013-03-06 10:05:00,11.49,11.49,11.46,11.46,2800.0,11.49,11.49,11.46,11.46,2800.0
2013-03-06 10:10:00,11.47,11.49,11.47,11.49,9200.0,11.47,11.49,11.47,11.49,9200.0
2013-03-06 10:15:00,11.48,11.5,11.48,11.49,16400.0,11.48,11.5,11.48,11.49,16400.0
2013-03-06 10:20:00,11.47,11.47,11.47,11.47,2000.0,11.47,11.47,11.47,11.47,2000.0
2013-03-06 10:25:00,11.49,11.53,11.47,11.53,85200.0,11.49,11.53,11.47,11.53,85200.0
2013-03-06 10:30:00,11.53,11.54,11.49,11.5,16400.0,11.53,11.54,11.49,11.5,16400.0
2013-03-06 10:35:00,11.5,11.53,11.48,11.53,29600.0,11.5,11.53,11.48,11.53,29600.0
2013-03-06 10:40:00,11.52,11.54,11.52,11.54,2000.0,11.52,11.54,11.52,11.54,2000.0
2013-03-06 10:45:00,11.54,11.64,11.54,11.63,112800.0,11.54,11.64,11.54,11.63,112800.0
2013-03-06 10:50:00,11.63,11.63,11.58,11.58,9600.0,11.63,11.63,11.58,11.58,9600.0
2013-03-06 10:55:00,11.58,11.59,11.57,11.58,12800.0,11.58,11.59,11.57,11.58,12800.0
2013-03-06 11:00:00,11.58,11.59,11.57,11.58,13200.0,11.58,11.59,11.57,11.58,13200.0
2013-03-06 11:05:00,11.58,11.59,11.58,11.58,7600.0,11.58,11.59,11.58,11.58,7600.0
2013-03-06 11:10:00,11.58,11.59,11.58,11.58,3200.0,11.58,11.59,11.58,11.58,3200.0
2013-03-06 11:15:00,11.58,11.58,11.56,11.56,3200.0,11.58,11.58,11.56,11.56,3200.0
2013-03-06 11:20:00,11.54,11.54,11.54,11.54,3600.0,11.54,11.54,11.54,11.54,3600.0
2013-03-06 11:25:00,11.54,11.55,11.54,11.55,6000.0,11.54,11.55,11.54,11.55,6000.0
2013-03-06 11:30:00,11.54,11.56,11.54,11.55,3600.0,11.54,11.56,11.54,11.55,3600.0
2013-03-06 11:35:00,11.55,11.56,11.53,11.53,20000.0,11.55,11.56,11.53,11.53,20000.0
2013-03-06 11:40:00,11.53,11.54,11.53,11.54,2000.0,11.53,11.54,11.53,11.54,2000.0
2013-03-06 11:45:00,11.54,11.54,11.54,11.54,2800.0,11.54,11.54,11.54,11.54,2800.0
2013-03-06 11:50:00,11.54,11.54,11.53,11.53,3600.0,11.54,11.54,11.53,11.53,3600.0
2013-03-06 11:55:00,11.52,11.52,11.51,11.51,800.0,11.52,11.52,11.51,11.51,800.0
2013-03-06 12:00:00,11.51,11.51,11.51,11.51,0.0,11.51,11.51,11.51,11.51,0.0
2013-03-06 12:05:00,11.51,11.51,11.5,11.5,3600.0,11.51,11.51,11.5,11.5,3600.0
2013-03-06 12:10:00,11.51,11.52,11.51,11.51,4800.0,11.51,11.52,11.51,11.51,4800.0
2013-03-06 12:15:00,11.51,11.52,11.51,11.52,10400.0,11.51,11.52,11.51,11.52,10400.0
2013-03-06 12:20:00,11.52,11.52,11.52,11.52,10400.0,11.52,11.52,11.52,11.52,10400.0
2013-03-06 12:25:00,11.52,11.52,11.51,11.51,4400.0,11.52,11.52,11.51,11.51,4400.0
2013-03-06 12:30:00,11.51,11.52,11.51,11.52,4000.0,11.51,11.52,11.51,11.52,4000.0
2013-03-06 12:35:00,11.51,11.52,11.51,11.52,3200.0,11.51,11.52,11.51,11.52,3200.0
2013-03-06 12:40:00,11.52,11.53,11.52,11.53,4000.0,11.52,11.53,11.52,11.53,4000.0
2013-03-06 12:45:00,11.52,11.52,11.51,11.51,2000.0,11.52,11.52,11.51,11.51,2000.0
2013-03-06 12:50:00,11.51,11.51,11.51,11.51,0.0,11.51,11.51,11.51,11.51,0.0
2013-03-06 12:55:00,11.51,11.51,11.5,11.5,8000.0,11.51,11.51,11.5,11.5,8000.0
2013-03-06 13:00:00,11.49,11.5,11.49,11.5,13600.0,11.49,11.5,11.49,11.5,13600.0
2013-03-06 13:05:00,11.51,11.51,11.49,11.5,4000.0,11.51,11.51,11.49,11.5,4000.0
2013-03-06 13:10:00,11.49,11.49,11.49,11.49,800.0,11.49,11.49,11.49,11.49,800.0
2013-03-06 13:15:00,11.49,11.49,11.49,11.49,800.0,11.49,11.49,11.49,11.49,800.0
2013-03-06 13:20:00,11.49,11.49,11.49,11.49,5200.0,11.49,11.49,11.49,11.49,5200.0
2013-03-06 13:25:00,11.49,11.49,11.49,11.49,400.0,11.49,11.49,11.49,11.49,400.0
2013-03-06 13:30:00,11.49,11.49,11.49,11.49,0.0,11.49,11.49,11.49,11.49,0.0
2013-03-06 13:35:00,11.48,11.49,11.48,11.49,3600.0,11.48,11.49,11.48,11.49,3600.0
2013-03-06 13:40:00,11.49,11.51,11.49,11.51,6400.0,11.49,11.51,11.49,11.51,6400.0
2013-03-06 13:45:00,11.52,11.53,11.52,11.52,8400.0,11.52,11.53,11.52,11.52,8400.0
2013-03-06 13:50:00,11.52,11.52,11.51,11.52,2800.0,11.52,11.52,11.51,11.52,2800.0
2013-03-06 13:55:00,11.52,11.52,11.51,11.52,39200.0,11.52,11.52,11.51,11.52,39200.0
2013-03-06 14:00:00,11.52,11.53,11.49,11.49,19600.0,11.52,11.53,11.49,11.49,19600.0
2013-03-06 14:05:00,11.49,11.5,11.49,11.49,16800.0,11.49,11.5,11.49,11.49,16800.0
2013-03-06 14:10:00,11.49,11.49,11.47,11.48,20400.0,11.49,11.49,11.47,11.48,20400.0
2013-03-06 14:15:00,11.47,11.49,11.47,11.49,14000.0,11.47,11.49,11.47,11.49,14000.0
2013-03-06 14:20:00,11.49,11.49,11.49,11.49,2000.0,11.49,11.49,11.49,11.49,2000.0
2013-03-06 14:25:00,11.49,11.5,11.49,11.49,8400.0,11.49,11.5,11.49,11.49,8400.0
2013-03-06 14:30:00,11.5,11.5,11.49,11.5,14800.0,11.5,11.5,11.49,11.5,14800.0
2013-03-06 14:35:00,11.5,11.51,11.49,11.51,11200.0,11.5,11.51,11.49,11.51,11200.0
2013-03-06 14:40:00,11.51,11.51,11.49,11.5,9600.0,11.51,11.51,11.49,11.5,9600.0
2013-03-06 14:45:00,11.5,11.51,11.5,11.51,13600.0,11.5,11.51,11.5,11.51,13600.0
2013-03-06 14:50:00,11.52,11.52,11.51,11.52,10800.0,11.52,11.52,11.51,11.52,10800.0
2013-03-06 14:55:00,11.52,11.52,11.52,11.52,2400.0,11.52,11.52,11.52,11.52,2400.0
2013-03-06 15:00:00,11.52,11.52,11.49,11.49,16400.0,11.52,11.52,11.49,11.49,16400.0
2013-03-06 15:05:00,11.49,11.52,11.49,11.52,31200.0,11.49,11.52,11.49,11.52,31200.0
2013-03-06 15:10:00,11.53,11.54,11.51,11.52,24400.0,11.53,11.54,11.51,11.52,24400.0
2013-03-06 15:15:00,11.52,11.52,11.51,11.52,13600.0,11.52,11.52,11.51,11.52,13600.0
2013-03-06 15:20:00,11.51,11.52,11.51,11.51,22800.0,11.51,11.52,11.51,11.51,22800.0
2013-03-06 15:25:00,11.51,11.51,11.51,11.51,51600.0,11.51,11.51,11.51,11.51,51600.0
2013-03-06 15:30:00,11.52,11.52,11.48,11.5,30800.0,11.52,11.52,11.48,11.5,30800.0
2013-03-06 15:35:00,11.5,11.5,11.47,11.48,7600.0,11.5,11.5,11.47,11.48,7600.0
2013-03-06 15:40:00,11.48,11.49,11.48,11.48,18000.0,11.48,11.49,11.48,11.48,18000.0
2013-03-06 15:45:00,11.48,11.5,11.47,11.49,38800.0,11.48,11.5,11.47,11.49,38800.0
2013-03-06 15:50:00,11.49,11.51,11.49,11.5,64400.0,11.49,11.51,11.49,11.5,64400.0
2013-03-06 15:55:00,11.5,11.52,11.5,11.51,54400.0,11.5,11.52,11.5,11.51,54400.0
2013-03-07 09:30:00,11.52,11.59,11.52,11.59,14000.0,11.52,11.59,11.52,11.59,14000.0
2013-03-07 09:35:00,11.6,11.63,11.6,11.62,59200.0,11.6,11.63,11.6,11.62,59200.0
2013-03-07 09:40:00,11.63,11.63,11.61,11.62,10000.0,11.63,11.63,11.61,11.62,10000.0
2013-03-07 09:45:00,11.62,11.62,11.62,11.62,400.0,11.62,11.62,11.62,11.62,400.0
2013-03-07 09:50:00,11.63,11.63,11.61,11.62,15600.0,11.63,11.63,11.61,11.62,15600.0
2013-03-07 09:55:00,11.62,11.62,11.61,11.61,8800.0,11.62,11.62,11.61,11.61,8800.0
2013-03-07 10:00:00,11.62,11.62,11.6,11.6,4800.0,11.62,11.62,11.6,11.6,4800.0
2013-03-07 10:05:00,11.6,11.6,11.55,11.55,16800.0,11.6,11.6,11.55,11.55,16800.0
2013-03-07 10:10:00,11.55,11.56,11.55,11.55,6400.0,11.55,11.56,11.55,11.55,6400.0
2013-03-07 10:15:00,11.56,11.56,11.53,11.55,19600.0,11.56,11.56,11.53,11.55,19600.0
2013-03-07 10:20:00,11.55,11.56,11.54,11.55,12000.0,11.55,11.56,11.54,11.55,12000.0
2013-03-07 10:25:00,11.56,11.57,11.56,11.56,24800.0,11.56,11.57,11.56,11.56,24800.0
2013-03-07 10:30:00,11.56,11.58,11.56,11.57,12000.0,11.56,11.58,11.56,11.57,12000.0
2013-03-07 10:35:00,11.56,11.56,11.55,11.56,12400.0,11.56,11.56,11.55,11.56,12400.0
2013-03-07 10:40:00,11.56,11.57,11.56,11.57,11600.0,11.56,11.57,11.56,11.57,11600.0
2013-03-07 10:45:00,11.57,11.58,11.57,11.57,5600.0,11.57,11.58,11.57,11.57,5600.0
2013-03-07 10:50:00,11.57,11.57,11.56,11.56,7200.0,11.57,11.57,11.56,11.56,7200.0
2013-03-07 10:55:00,11.57,11.61,11.57,11.58,20800.0,11.57,11.61,11.57,11.58,20800.0
2013-03-07 11:00:00,11.57,11.57,11.56,11.56,6000.0,11.57,11.57,11.56,11.56,6000.0
2013-03-07 11:05:00,11.57,11.59,11.57,11.58,22400.0,11.57,11.59,11.57,11.58,22400.0
2013-03-07 11:10:00,11.59,11.62,11.58,11.62,53600.0,11.59,11.62,11.58,11.62,53600.0
2013-03-07 11:15:00,11.62,11.62,11.61,11.62,10800.0,11.62,11.62,11.61,11.62,10800.0
2013-03-07 11:20:00,11.61,11.62,11.61,11.61,10400.0,11.61,11.62,11.61,11.61,10400.0
2013-03-07 11:25:00,11.62,11.63,11.62,11.63,3600.0,11.62,11.63,11.62,11.63,3600.0
2013-03-07 11:30:00,11.63,11.63,11.63,11.63,14400.0,11.63,11.63,11.63,11.63,14400.0
2013-03-07 11:35:00,11.63,11.63,11.62,11.62,46000.0,11.63,11.63,11.62,11.62,46000.0
2013-03-07 11:40:00,11.62,11.65,11.62,11.65,15200.0,11.62,11.65,11.62,11.65,15200.0
2013-03-07 11:45:00,11.64,11.64,11.63,11.63,9200.0,11.64,11.64,11.63,11.63,9200.0
2013-03-07 11:50:00,11.64,11.64,11.63,11.63,26000.0,11.64,11.64,11.63,11.63,26000.0
2013-03-07 11:55:00,11.63,11.63,11.62,11.62,3200.0,11.63,11.63,11.62,11.62,3200.0
2013-03-07 12:00:00,11.63,11.66,11.62,11.66,11600.0,11.63,11.66,11.62,11.66,11600.0
2013-03-07 12:05:00,11.65,11.67,11.65,11.67,9200.0,11.65,11.67,11.65,11.67,9200.0
2013-03-07 12:10:00,11.67,11.67,11.63,11.63,20000.0,11.67,11.67,11.63,11.63,20000.0
2013-03-07 12:15:00,11.63,11.63,11.63,11.63,8400.0,11.63,11.63,11.63,11.63,8400.0
2013-03-07 12:20:00,11.64,11.66,11.64,11.65,15200.0,11.64,11.66,11.64,11.65,15200.0
2013-03-07 12:25:00,11.65,11.66,11.65,11.66,17600.0,11.65,11.66,11.65,11.66,17600.0
2013-03-07 12:30:00,11.66,11.66,11.65,11.65,9600.0,11.66,11.66,11.65,11.65,9600.0
2013-03-07 12:35:00,11.65,11.66,11.65,11.66,6800.0,11.65,11.66,11.65,11.66,6800.0
2013-03-07 12:40:00,11.66,11.66,11.62,11.66,100800.0,11.66,11.66,11.62,11.66,100800.0
2013-03-07 12:45:00,11.66,11.7,11.65,11.67,141600.0,11.66,11.7,11.65,11.67,141600.0
2013-03-07 12:50:00,11.67,11.69,11.67,11.68,137600.0,11.67,11.69,11.67,11.68,137600.0
2013-03-07 12:55:00,11.67,11.7,11.67,11.69,25200.0,11.67,11.7,11.67,11.69,25200.0
2013-03-07 13:00:00,11.69,11.69,11.66,11.67,104800.0,11.69,11.69,11.66,11.67,104800.0
2013-03-07 13:05:00,11.65,11.66,11.65,11.66,3200.0,11.65,11.66,11.65,11.66,3200.0
2013-03-07 13:10:00,11.65,11.65,11.63,11.63,9600.0,11.65,11.65,11.63,11.63,9600.0
2013-03-07 13:15:00,11.64,11.66,11.64,11.65,57600.0,11.64,11.66,11.64,11.65,57600.0
2013-03-07 13:20:00,11.65,11.69,11.65,11.69,12400.0,11.65,11.69,11.65,11.69,12400.0
2013-03-07 13:25:00,11.69,11.71,11.68,11.71,12000.0,11.69,11.71,11.68,11.71,12000.0
2013-03-07 13:30:00,11.71,11.73,11.7,11.72,22800.0,11.71,11.73,11.7,11.72,22800.0
2013-03-07 13:35:00,11.72,11.72,11.71,11.71,4800.0,11.72,11.72,11.71,11.71,4800.0
2013-03-07 13:40:00,11.71,11.73,11.7,11.73,71200.0,11.71,11.73,11.7,11.73,71200.0
2013-03-07 13:45:00,11.73,11.74,11.73,11.74,31200.0,11.73,11.74,11.73,11.74,31200.0
2013-03-07 13:50:00,11.74,11.76,11.74,11.76,34400.0,11.74,11.76,11.74,11.76,34400.0
2013-03-07 13:55:00,11.76,11.77,11.74,11.75,43200.0,11.76,11.77,11.74,11.75,43200.0
2013-03-07 14:00:00,11.75,11.75,11.73,11.74,33200.0,11.75,11.75,11.73,11.74,33200.0
2013-03-07 14:05:00,11.75,11.75,11.72,11.73,51200.0,11.75,11.75,11.72,11.73,51200.0
2013-03-07 14:10:00,11.72,11.76,11.72,11.75,24800.0,11.72,11.76,11.72,11.75,24800.0
2013-03-07 14:15:00,11.76,11.79,11.74,11.78,48000.0,11.76,11.79,11.74,11.78,48000.0
2013-03-07 14:20:00,11.78,11.79,11.78,11.79,39200.0,11.78,11.79,11.78,11.79,39200.0
2013-03-07 14:25:00,11.79,11.8,11.78,11.79,30400.0,11.79,11.8,11.78,11.79,30400.0
2013-03-07 14:30:00,11.78,11.78,11.74,11.74,103200.0,11.78,11.78,11.74,11.74,103200.0
2013-03-07 14:35:00,11.74,11.74,11.73,11.73,21600.0,11.74,11.74,11.73,11.73,21600.0
2013-03-07 14:40:00,11.73,11.74,11.72,11.72,20400.0,11.73,11.74,11.72,11.72,20400.0
2013-03-07 14:45:00,11.72,11.72,11.68,11.68,39600.0,11.72,11.72,11.68,11.68,39600.0
2013-03-07 14:50:00,11.68,11.68,11.68,11.68,21600.0,11.68,11.68,11.68,11.68,21600.0
2013-03-07 14:55:00,11.68,11.69,11.68,11.69,18000.0,11.68,11.69,11.68,11.69,18000.0
2013-03-07 15:00:00,11.69,11.69,11.68,11.68,17200.0,11.69,11.69,11.68,11.68,17200.0
2013-03-07 15:05:00,11.68,11.69,11.68,11.69,26800.0,11.68,11.69,11.68,11.69,26800.0
2013-03-07 15:10:00,11.68,11.7,11.68,11.69,16800.0,11.68,11.7,11.68,11.69,16800.0
2013-03-07 15:15:00,11.69,11.69,11.68,11.69,25600.0,11.69,11.69,11.68,11.69,25600.0
2013-03-07 15:20:00,11.69,11.7,11.68,11.68,33600.0,11.69,11.7,11.68,11.68,33600.0
2013-03-07 15:25:00,11.67,11.68,11.67,11.68,119200.0,11.67,11.68,11.67,11.68,119200.0
2013-03-07 15:30:00,11.68,11.69,11.68,11.69,29200.0,11.68,11.69,11.68,11.69,29200.0
2013-03-07 15:35:00,11.68,11.68,11.68,11.68,35600.0,11.68,11.68,11.68,11.68,35600.0
2013-03-07 15:40:00,11.69,11.69,11.68,11.69,29200.0,11.69,11.69,11.68,11.69,29200.0
2013-03-07 15:45:00,11.69,11.73,11.69,11.73,78800.0,11.69,11.73,11.69,11.73,78800.0
2013-03-07 15:50:00,11.73,11.74,11.72,11.74,70000.0,11.73,11.74,11.72,11.74,70000.0
2013-03-07 15:55:00,11.74,11.76,11.74,11.75,142000.0,11.74,11.76,11.74,11.75,142000.0
2013-03-08 09:30:00,11.87,11.87,11.84,11.84,46400.0,11.87,11.87,11.84,11.84,46400.0
2013-03-08 09:35:00,11.83,11.86,11.83,11.86,7200.0,11.83,11.86,11.83,11.86,7200.0
2013-03-08 09:40:00,11.85,11.87,11.84,11.85,46400.0,11.85,11.87,11.84,11.85,46400.0
2013-03-08 09:45:00,11.84,11.95,11.84,11.92,60400.0,11.84,11.95,11.84,11.92,60400.0
2013-03-08 09:50:00,11.92,12.0,11.9,11.99,32400.0,11.92,12.0,11.9,11.99,32400.0
2013-03-08 09:55:00,11.99,12.0,11.96,11.96,34400.0,11.99,12.0,11.96,11.96,34400.0
2013-03-08 10:00:00,11.96,11.97,11.93,11.96,20800.0,11.96,11.97,11.93,11.96,20800.0
2013-03-08 10:05:00,11.95,11.95,11.93,11.93,7200.0,11.95,11.95,11.93,11.93,7200.0
2013-03-08 10:10:00,11.92,11.92,11.87,11.88,12400.0,11.92,11.92,11.87,11.88,12400.0
2013-03-08 10:15:00,11.89,11.91,11.88,11.91,19600.0,11.89,11.91,11.88,11.91,19600.0
2013-03-08 10:20:00,11.91,11.92,11.9,11.9,73600.0,11.91,11.92,11.9,11.9,73600.0
2013-03-08 10:25:00,11.9,11.9,11.87,11.88,13600.0,11.9,11.9,11.87,11.88,13600.0
2013-03-08 10:30:00,11.88,11.91,11.88,11.89,101200.0,11.88,11.91,11.88,11.89,101200.0
2013-03-08 10:35:00,11.89,11.9,11.87,11.88,26000.0,11.89,11.9,11.87,11.88,26000.0
2013-03-08 10:40:00,11.88,11.9,11.88,11.9,26800.0,11.88,11.9,11.88,11.9,26800.0
2013-03-08 10:45:00,11.9,11.9,11.88,11.9,51200.0,11.9,11.9,11.88,11.9,51200.0
2013-03-08 10:50:00,11.89,11.89,11.86,11.86,12000.0,11.89,11.89,11.86,11.86,12000.0
2013-03-08 10:55:00,11.87,11.88,11.87,11.88,8400.0,11.87,11.88,11.87,11.88,8400.0
2013-03-08 11:00:00,11.87,11.88,11.85,11.88,8000.0,11.87,11.88,11.85,11.88,8000.0
2013-03-08 11:05:00,11.88,11.94,11.88,11.93,24800.0,11.88,11.94,11.88,11.93,24800.0
2013-03-08 11:10:00,11.92,11.94,11.92,11.93,29200.0,11.92,11.94,11.92,11.93,29200.0
2013-03-08 11:15:00,11.93,11.99,11.93,11.99,50000.0,11.93,11.99,11.93,11.99,50000.0
2013-03-08 11:20:00,11.98,12.03,11.98,12.02,24400.0,11.98,12.03,11.98,12.02,24400.0
2013-03-08 11:25:00,12.01,12.06,12.01,12.04,42800.0,12.01,12.06,12.01,12.04,42800.0
2013-03-08 11:30:00,12.02,12.03,12.01,12.03,41600.0,12.02,12.03,12.01,12.03,41600.0
2013-03-08 11:35:00,12.03,12.06,12.03,12.04,39600.0,12.03,12.06,12.03,12.04,39600.0
2013-03-08 11:40:00,12.05,12.1,12.04,12.1,43600.0,12.05,12.1,12.04,12.1,43600.0
2013-03-08 11:45:00,12.1,12.14,12.09,12.12,46400.0,12.1,12.14,12.09,12.12,46400.0
2013-03-08 11:50:00,12.12,12.12,12.08,12.08,17200.0,12.12,12.12,12.08,12.08,17200.0
2013-03-08 11:55:00,12.08,12.08,12.03,12.04,41600.0,12.08,12.08,12.03,12.04,41600.0
2013-03-08 12:00:00,12.03,12.05,12.03,12.03,96000.0,12.03,12.05,12.03,12.03,96000.0
2013-03-08 12:05:00,12.03,12.08,12.03,12.04,60800.0,12.03,12.08,12.03,12.04,60800.0
2013-03-08 12:10:00,12.04,12.04,11.98,11.99,76000.0,12.04,12.04,11.98,11.99,76000.0
2013-03-08 12:15:00,11.99,11.99,11.95,11.97,22400.0,11.99,11.99,11.95,11.97,22400.0
2013-03-08 12:20:00,11.97,11.97,11.95,11.97,29600.0,11.97,11.97,11.95,11.97,29600.0
2013-03-08 12:25:00,11.97,11.97,11.94,11.95,20400.0,11.97,11.97,11.94,11.95,20400.0
2013-03-08 12:30:00,11.95,11.95,11.94,11.95,26400.0,11.95,11.95,11.94,11.95,26400.0
2013-03-08 12:35:00,11.95,11.97,11.94,11.96,26800.0,11.95,11.97,11.94,11.96,26800.0
2013-03-08 12:40:00,11.96,11.97,11.94,11.94,25600.0,11.96,11.97,11.94,11.94,25600.0
2013-03-08 12:45:00,11.94,11.95,11.93,11.95,24400.0,11.94,11.95,11.93,11.95,24400.0
2013-03-08 12:50:00,11.94,11.97,11.94,11.96,32000.0,11.94,11.97,11.94,11.96,32000.0
2013-03-08 12:55:00,11.96,11.97,11.96,11.96,11600.0,11.96,11.97,11.96,11.96,11600.0
2013-03-08 13:00:00,11.96,11.96,11.93,11.94,8400.0,11.96,11.96,11.93,11.94,8400.0
2013-03-08 13:05:00,11.94,12.05,11.93,12.05,145600.0,11.94,12.05,11.93,12.05,145600.0
2013-03-08 13:10:00,12.04,12.04,12.0,12.02,130800.0,12.04,12.04,12.0,12.02,130800.0
2013-03-08 13:15:00,12.02,12.05,12.0,12.0,48000.0,12.02,12.05,12.0,12.0,48000.0
2013-03-08 13:20:00,12.0,12.01,11.99,11.99,9600.0,12.0,12.01,11.99,11.99,9600.0
2013-03-08 13:25:00,11.97,11.98,11.95,11.97,20400.0,11.97,11.98,11.95,11.97,20400.0
2013-03-08 13:30:00,11.96,11.96,11.94,11.95,6000.0,11.96,11.96,11.94,11.95,6000.0
2013-03-08 13:35:00,11.94,11.94,11.93,11.94,12400.0,11.94,11.94,11.93,11.94,12400.0
2013-03-08 13:40:00,11.94,11.95,11.92,11.94,21600.0,11.94,11.95,11.92,11.94,21600.0
2013-03-08 13:45:00,11.94,11.99,11.94,11.99,35600.0,11.94,11.99,11.94,11.99,35600.0
2013-03-08 13:50:00,11.98,11.98,11.97,11.97,37600.0,11.98,11.98,11.97,11.97,37600.0
2013-03-08 13:55:00,11.96,11.96,11.92,11.92,18000.0,11.96,11.96,11.92,11.92,18000.0
2013-03-08 14:00:00,11.92,11.93,11.91,11.93,33600.0,11.92,11.93,11.91,11.93,33600.0
2013-03-08 14:05:00,11.92,11.95,11.91,11.95,558400.0,11.92,11.95,11.91,11.95,558400.0
2013-03-08 14:10:00,11.95,11.98,11.95,11.96,31600.0,11.95,11.98,11.95,11.96,31600.0
2013-03-08 14:15:00,11.96,11.96,11.94,11.95,22400.0,11.96,11.96,11.94,11.95,22400.0
2013-03-08 14:20:00,11.95,11.95,11.94,11.94,31600.0,11.95,11.95,11.94,11.94,31600.0
2013-03-08 14:25:00,11.94,11.95,11.94,11.95,39600.0,11.94,11.95,11.94,11.95,39600.0
2013-03-08 14:30:00,11.95,11.97,11.95,11.97,29200.0,11.95,11.97,11.95,11.97,29200.0
2013-03-08 14:35:00,11.97,11.97,11.94,11.96,28400.0,11.97,11.97,11.94,11.96,28400.0
2013-03-08 14:40:00,11.96,11.98,11.95,11.96,45600.0,11.96,11.98,11.95,11.96,45600.0
2013-03-08 14:45:00,11.95,11.96,11.95,11.95,27200.0,11.95,11.96,11.95,11.95,27200.0
2013-03-08 14:50:00,11.95,11.95,11.91,11.91,40400.0,11.95,11.95,11.91,11.91,40400.0
2013-03-08 14:55:00,11.91,11.92,11.9,11.9,34000.0,11.91,11.92,11.9,11.9,34000.0
2013-03-08 15:00:00,11.9,11.91,11.9,11.91,34800.0,11.9,11.91,11.9,11.91,34800.0
2013-03-08 15:05:00,11.91,11.94,11.9,11.94,62800.0,11.91,11.94,11.9,11.94,62800.0
2013-03-08 15:10:00,11.94,11.97,11.94,11.97,38400.0,11.94,11.97,11.94,11.97,38400.0
2013-03-08 15:15:00,11.97,11.99,11.96,11.98,51200.0,11.97,11.99,11.96,11.98,51200.0
2013-03-08 15:20:00,11.98,11.99,11.97,11.97,41200.0,11.98,11.99,11.97,11.97,41200.0
2013-03-08 15:25:00,11.97,11.97,11.94,11.96,49200.0,11.97,11.97,11.94,11.96,49200.0
2013-03-08 15:30:00,11.96,11.97,11.95,11.95,50000.0,11.96,11.97,11.95,11.95,50000.0
2013-03-08 15:35:00,11.95,11.96,11.94,11.96,60000.0,11.95,11.96,11.94,11.96,60000.0
2013-03-08 15:40:00,11.96,11.96,11.95,11.96,85600.0,11.96,11.96,11.95,11.96,85600.0
2013-03-08 15:45:00,11.96,11.98,11.96,11.96,110400.0,11.96,11.98,11.96,11.96,110400.0
2013-03-08 15:50:00,11.96,11.98,11.96,11.97,133200.0,11.96,11.98,11.96,11.97,133200.0
2013-03-08 15:55:00,11.97,12.0,11.97,11.98,213600.0,11.97,12.0,11.97,11.98,213600.0
2013-03-11 09:30:00,11.9,11.97,11.87,11.87,46800.0,11.9,11.97,11.87,11.87,46800.0
2013-03-11 09:35:00,11.88,11.88,11.84,11.84,5600.0,11.88,11.88,11.84,11.84,5600.0
2013-03-11 09:40:00,11.84,11.85,11.77,11.81,34800.0,11.84,11.85,11.77,11.81,34800.0
2013-03-11 09:45:00,11.82,11.87,11.82,11.87,9200.0,11.82,11.87,11.82,11.87,9200.0
2013-03-11 09:50:00,11.88,11.88,11.87,11.87,1200.0,11.88,11.88,11.87,11.87,1200.0
2013-03-11 09:55:00,11.88,11.88,11.82,11.82,10400.0,11.88,11.88,11.82,11.82,10400.0
2013-03-11 10:00:00,11.83,11.85,11.82,11.82,10400.0,11.83,11.85,11.82,11.82,10400.0
2013-03-11 10:05:00,11.83,11.9,11.83,11.9,16800.0,11.83,11.9,11.83,11.9,16800.0
2013-03-11 10:10:00,11.88,11.9,11.86,11.86,15200.0,11.88,11.9,11.86,11.86,15200.0
2013-03-11 10:15:00,11.87,11.87,11.84,11.84,7600.0,11.87,11.87,11.84,11.84,7600.0
2013-03-11 10:20:00,11.83,11.84,11.79,11.81,10400.0,11.83,11.84,11.79,11.81,10400.0
2013-03-11 10:25:00,11.8,11.82,11.79,11.8,12400.0,11.8,11.82,11.79,11.8,12400.0
2013-03-11 10:30:00,11.81,11.87,11.8,11.87,21200.0,11.81,11.87,11.8,11.87,21200.0
2013-03-11 10:35:00,11.85,11.88,11.82,11.83,235600.0,11.85,11.88,11.82,11.83,235600.0
2013-03-11 10:40:00,11.82,11.83,11.81,11.82,22000.0,11.82,11.83,11.81,11.82,22000.0
2013-03-11 10:45:00,11.82,11.82,11.82,11.82,2000.0,11.82,11.82,11.82,11.82,2000.0
2013-03-11 10:50:00,11.81,11.81,11.8,11.8,5200.0,11.81,11.81,11.8,11.8,5200.0
2013-03-11 10:55:00,11.8,11.82,11.79,11.82,32800.0,11.8,11.82,11.79,11.82,32800.0
2013-03-11 11:00:00,11.81,11.83,11.81,11.82,8400.0,11.81,11.83,11.81,11.82,8400.0
2013-03-11 11:05:00,11.82,11.86,11.82,11.84,49200.0,11.82,11.86,11.82,11.84,49200.0
2013-03-11 11:10:00,11.83,11.86,11.83,11.85,31600.0,11.83,11.86,11.83,11.85,31600.0
2013-03-11 11:15:00,11.85,11.88,11.85,11.87,13600.0,11.85,11.88,11.85,11.87,13600.0
2013-03-11 11:20:00,11.88,11.88,11.87,11.88,6800.0,11.88,11.88,11.87,11.88,6800.0
2013-03-11 11:25:00,11.87,11.87,11.85,11.85,10400.0,11.87,11.87,11.85,11.85,10400.0
2013-03-11 11:30:00,11.85,11.88,11.85,11.88,12800.0,11.85,11.88,11.85,11.88,12800.0
2013-03-11 11:35:00,11.87,11.88,11.87,11.88,6400.0,11.87,11.88,11.87,11.88,6400.0
2013-03-11 11:40:00,11.88,11.89,11.88,11.89,6800.0,11.88,11.89,11.88,11.89,6800.0
2013-03-11 11:45:00,11.88,11.89,11.88,11.88,4000.0,11.88,11.89,11.88,11.88,4000.0
2013-03-11 11:50:00,11.88,11.88,11.88,11.88,2000.0,11.88,11.88,11.88,11.88,2000.0
2013-03-11 11:55:00,11.87,11.87,11.86,11.86,11200.0,11.87,11.87,11.86,11.86,11200.0
2013-03-11 12:00:00,11.87,11.88,11.87,11.87,8000.0,11.87,11.88,11.87,11.87,8000.0
2013-03-11 12:05:00,11.87,11.87,11.86,11.87,2800.0,11.87,11.87,11.86,11.87,2800.0
2013-03-11 12:10:00,11.87,11.87,11.81,11.86,82800.0,11.87,11.87,11.81,11.86,82800.0
2013-03-11 12:15:00,11.86,11.88,11.85,11.86,71600.0,11.86,11.88,11.85,11.86,71600.0
2013-03-11 12:20:00,11.87,11.88,11.86,11.88,20000.0,11.87,11.88,11.86,11.88,20000.0
2013-03-11 12:25:00,11.88,11.88,11.88,11.88,5600.0,11.88,11.88,11.88,11.88,5600.0
2013-03-11 12:30:00,11.88,11.88,11.88,11.88,2800.0,11.88,11.88,11.88,11.88,2800.0
2013-03-11 12:35:00,11.88,11.88,11.86,11.86,11600.0,11.88,11.88,11.86,11.86,11600.0
2013-03-11 12:40:00,11.86,11.86,11.86,11.86,3200.0,11.86,11.86,11.86,11.86,3200.0
2013-03-11 12:45:00,11.85,11.86,11.84,11.86,13200.0,11.85,11.86,11.84,11.86,13200.0
2013-03-11 12:50:00,11.86,11.88,11.86,11.88,5600.0,11.86,11.88,11.86,11.88,5600.0
2013-03-11 12:55:00,11.87,11.9,11.87,11.9,18800.0,11.87,11.9,11.87,11.9,18800.0
2013-03-11 13:00:00,11.9,11.93,11.9,11.92,24000.0,11.9,11.93,11.9,11.92,24000.0
2013-03-11 13:05:00,11.92,11.93,11.91,11.93,7200.0,11.92,11.93,11.91,11.93,7200.0
2013-03-11 13:10:00,11.92,11.93,11.91,11.92,11200.0,11.92,11.93,11.91,11.92,11200.0
2013-03-11 13:15:00,11.92,11.93,11.92,11.92,8400.0,11.92,11.93,11.92,11.92,8400.0
2013-03-11 13:20:00,11.9,11.9,11.9,11.9,4800.0,11.9,11.9,11.9,11.9,4800.0
2013-03-11 13:25:00,11.9,11.92,11.9,11.91,6000.0,11.9,11.92,11.9,11.91,6000.0
2013-03-11 13:30:00,11.89,11.9,11.89,11.9,4400.0,11.89,11.9,11.89,11.9,4400.0
2013-03-11 13:35:00,11.9,11.9,11.9,11.9,2400.0,11.9,11.9,11.9,11.9,2400.0
2013-03-11 13:40:00,11.91,11.91,11.9,11.9,3600.0,11.91,11.91,11.9,11.9,3600.0
2013-03-11 13:45:00,11.9,11.9,11.86,11.86,5200.0,11.9,11.9,11.86,11.86,5200.0
2013-03-11 13:50:00,11.86,11.86,11.85,11.86,4400.0,11.86,11.86,11.85,11.86,4400.0
2013-03-11 13:55:00,11.85,11.85,11.82,11.82,12000.0,11.85,11.85,11.82,11.82,12000.0
2013-03-11 14:00:00,11.83,11.86,11.83,11.86,17200.0,11.83,11.86,11.83,11.86,17200.0
2013-03-11 14:05:00,11.85,11.9,11.85,11.9,33600.0,11.85,11.9,11.85,11.9,33600.0
2013-03-11 14:10:00,11.9,11.9,11.88,11.88,11200.0,11.9,11.9,11.88,11.88,11200.0
2013-03-11 14:15:00,11.88,11.89,11.88,11.88,11600.0,11.88,11.89,11.88,11.88,11600.0
2013-03-11 14:20:00,11.88,11.88,11.87,11.87,2800.0,11.88,11.88,11.87,11.87,2800.0
2013-03-11 14:25:00,11.87,11.87,11.84,11.85,8800.0,11.87,11.87,11.84,11.85,8800.0
2013-03-11 14:30:00,11.84,11.85,11.83,11.85,19200.0,11.84,11.85,11.83,11.85,19200.0
2013-03-11 14:35:00,11.85,11.87,11.84,11.87,7200.0,11.85,11.87,11.84,11.87,7200.0
2013-03-11 14:40:00,11.87,11.88,11.86,11.88,7600.0,11.87,11.88,11.86,11.88,7600.0
2013-03-11 14:45:00,11.87,11.88,11.87,11.87,8800.0,11.87,11.88,11.87,11.87,8800.0
2013-03-11 14:50:00,11.85,11.87,11.85,11.87,5200.0,11.85,11.87,11.85,11.87,5200.0
2013-03-11 14:55:00,11.87,11.87,11.85,11.85,5600.0,11.87,11.87,11.85,11.85,5600.0
2013-03-11 15:00:00,11.85,11.86,11.84,11.84,7600.0,11.85,11.86,11.84,11.84,7600.0
2013-03-11 15:05:00,11.84,11.87,11.83,11.86,21200.0,11.84,11.87,11.83,11.86,21200.0
2013-03-11 15:10:00,11.86,11.88,11.86,11.88,44400.0,11.86,11.88,11.86,11.88,44400.0
2013-03-11 15:15:00,11.88,11.9,11.87,11.89,21600.0,11.88,11.9,11.87,11.89,21600.0
2013-03-11 15:20:00,11.9,11.9,11.89,11.89,29200.0,11.9,11.9,11.89,11.89,29200.0
2013-03-11 15:25:00,11.89,11.9,11.86,11.87,26000.0,11.89,11.9,11.86,11.87,26000.0
2013-03-11 15:30:00,11.87,11.88,11.86,11.86,22000.0,11.87,11.88,11.86,11.86,22000.0
2013-03-11 15:35:00,11.86,11.89,11.86,11.89,21200.0,11.86,11.89,11.86,11.89,21200.0
2013-03-11 15:40:00,11.88,11.88,11.86,11.86,72800.0,11.88,11.88,11.86,11.86,72800.0
2013-03-11 15:45:00,11.86,11.86,11.83,11.84,59600.0,11.86,11.86,11.83,11.84,59600.0
2013-03-11 15:50:00,11.84,11.85,11.84,11.84,73600.0,11.84,11.85,11.84,11.84,73600.0
2013-03-11 15:55:00,11.84,11.85,11.82,11.85,72400.0,11.84,11.85,11.82,11.85,72400.0
2013-03-12 09:30:00,11.78,11.83,11.78,11.81,18800.0,11.78,11.83,11.78,11.81,18800.0
2013-03-12 09:35:00,11.81,11.86,11.76,11.76,35600.0,11.81,11.86,11.76,11.76,35600.0
2013-03-12 09:40:00,11.76,11.81,11.76,11.8,14800.0,11.76,11.81,11.76,11.8,14800.0
2013-03-12 09:45:00,11.81,11.84,11.81,11.81,10400.0,11.81,11.84,11.81,11.81,10400.0
2013-03-12 09:50:00,11.81,11.87,11.81,11.85,12000.0,11.81,11.87,11.81,11.85,12000.0
2013-03-12 09:55:00,11.87,11.88,11.85,11.88,5600.0,11.87,11.88,11.85,11.88,5600.0
2013-03-12 10:00:00,11.88,11.91,11.85,11.85,16400.0,11.88,11.91,11.85,11.85,16400.0
2013-03-12 10:05:00,11.85,11.88,11.85,11.88,12000.0,11.85,11.88,11.85,11.88,12000.0
2013-03-12 10:10:00,11.87,11.89,11.87,11.87,4000.0,11.87,11.89,11.87,11.87,4000.0
2013-03-12 10:15:00,11.87,11.87,11.83,11.83,4800.0,11.87,11.87,11.83,11.83,4800.0
2013-03-12 10:20:00,11.83,11.85,11.82,11.84,11200.0,11.83,11.85,11.82,11.84,11200.0
2013-03-12 10:25:00,11.83,11.83,11.82,11.83,14800.0,11.83,11.83,11.82,11.83,14800.0
2013-03-12 10:30:00,11.84,11.85,11.82,11.83,15200.0,11.84,11.85,11.82,11.83,15200.0
2013-03-12 10:35:00,11.83,11.85,11.83,11.85,12000.0,11.83,11.85,11.83,11.85,12000.0
2013-03-12 10:40:00,11.85,11.86,11.85,11.85,7600.0,11.85,11.86,11.85,11.85,7600.0
2013-03-12 10:45:00,11.85,11.85,11.85,11.85,4400.0,11.85,11.85,11.85,11.85,4400.0
2013-03-12 10:50:00,11.85,11.85,11.77,11.77,139600.0,11.85,11.85,11.77,11.77,139600.0
2013-03-12 10:55:00,11.77,11.78,11.77,11.78,14800.0,11.77,11.78,11.77,11.78,14800.0
2013-03-12 11:00:00,11.77,11.79,11.77,11.79,12000.0,11.77,11.79,11.77,11.79,12000.0
2013-03-12 11:05:00,11.79,11.79,11.77,11.78,11600.0,11.79,11.79,11.77,11.78,11600.0
2013-03-12 11:10:00,11.78,11.8,11.76,11.78,44400.0,11.78,11.8,11.76,11.78,44400.0
2013-03-12 11:15:00,11.76,11.79,11.76,11.78,13600.0,11.76,11.79,11.76,11.78,13600.0
2013-03-12 11:20:00,11.78,11.79,11.78,11.79,9200.0,11.78,11.79,11.78,11.79,9200.0
2013-03-12 11:25:00,11.79,11.8,11.79,11.8,6400.0,11.79,11.8,11.79,11.8,6400.0
2013-03-12 11:30:00,11.8,11.81,11.8,11.81,5600.0,11.8,11.81,11.8,11.81,5600.0
2013-03-12 11:35:00,11.81,11.82,11.81,11.82,3600.0,11.81,11.82,11.81,11.82,3600.0
2013-03-12 11:40:00,11.81,11.81,11.8,11.8,2400.0,11.81,11.81,11.8,11.8,2400.0
2013-03-12 11:45:00,11.81,11.81,11.77,11.77,21600.0,11.81,11.81,11.77,11.77,21600.0
2013-03-12 11:50:00,11.77,11.78,11.76,11.76,29600.0,11.77,11.78,11.76,11.76,29600.0
2013-03-12 11:55:00,11.76,11.76,11.74,11.76,9200.0,11.76,11.76,11.74,11.76,9200.0
2013-03-12 12:00:00,11.76,11.76,11.75,11.75,4800.0,11.76,11.76,11.75,11.75,4800.0
2013-03-12 12:05:00,11.75,11.75,11.74,11.74,6400.0,11.75,11.75,11.74,11.74,6400.0
2013-03-12 12:10:00,11.74,11.75,11.74,11.75,6800.0,11.74,11.75,11.74,11.75,6800.0
2013-03-12 12:15:00,11.75,11.75,11.74,11.75,7200.0,11.75,11.75,11.74,11.75,7200.0
2013-03-12 12:20:00,11.74,11.74,11.74,11.74,4000.0,11.74,11.74,11.74,11.74,4000.0
2013-03-12 12:25:00,11.73,11.73,11.72,11.72,3200.0,11.73,11.73,11.72,11.72,3200.0
2013-03-12 12:30:00,11.71,11.76,11.71,11.76,8000.0,11.71,11.76,11.71,11.76,8000.0
2013-03-12 12:35:00,11.75,11.75,11.75,11.75,6800.0,11.75,11.75,11.75,11.75,6800.0
2013-03-12 12:40:00,11.75,11.75,11.74,11.75,6800.0,11.75,11.75,11.74,11.75,6800.0
2013-03-12 12:45:00,11.76,11.76,11.75,11.75,4800.0,11.76,11.76,11.75,11.75,4800.0
2013-03-12 12:50:00,11.75,11.75,11.74,11.74,3600.0,11.75,11.75,11.74,11.74,3600.0
2013-03-12 12:55:00,11.74,11.75,11.74,11.75,8000.0,11.74,11.75,11.74,11.75,8000.0
2013-03-12 13:00:00,11.75,11.76,11.75,11.75,8000.0,11.75,11.76,11.75,11.75,8000.0
2013-03-12 13:05:00,11.76,11.76,11.74,11.76,14000.0,11.76,11.76,11.74,11.76,14000.0
2013-03-12 13:10:00,11.75,11.76,11.74,11.76,9600.0,11.75,11.76,11.74,11.76,9600.0
2013-03-12 13:15:00,11.76,11.76,11.74,11.74,7600.0,11.76,11.76,11.74,11.74,7600.0
2013-03-12 13:20:00,11.74,11.74,11.74,11.74,5600.0,11.74,11.74,11.74,11.74,5600.0
2013-03-12 13:25:00,11.74,11.74,11.72,11.73,10800.0,11.74,11.74,11.72,11.73,10800.0
2013-03-12 13:30:00,11.73,11.73,11.71,11.71,8400.0,11.73,11.73,11.71,11.71,8400.0
2013-03-12 13:35:00,11.7,11.71,11.67,11.68,32800.0,11.7,11.71,11.67,11.68,32800.0
2013-03-12 13:40:00,11.68,11.72,11.68,11.71,24400.0,11.68,11.72,11.68,11.71,24400.0
2013-03-12 13:45:00,11.71,11.72,11.7,11.7,35200.0,11.71,11.72,11.7,11.7,35200.0
2013-03-12 13:50:00,11.71,11.71,11.63,11.64,95600.0,11.71,11.71,11.63,11.64,95600.0
2013-03-12 13:55:00,11.64,11.65,11.62,11.64,36800.0,11.64,11.65,11.62,11.64,36800.0
2013-03-12 14:00:00,11.65,11.66,11.62,11.66,32400.0,11.65,11.66,11.62,11.66,32400.0
2013-03-12 14:05:00,11.67,11.7,11.67,11.69,20800.0,11.67,11.7,11.67,11.69,20800.0
2013-03-12 14:10:00,11.69,11.71,11.68,11.7,10800.0,11.69,11.71,11.68,11.7,10800.0
2013-03-12 14:15:00,11.7,11.72,11.7,11.72,16400.0,11.7,11.72,11.7,11.72,16400.0
2013-03-12 14:20:00,11.72,11.74,11.72,11.74,9600.0,11.72,11.74,11.72,11.74,9600.0
2013-03-12 14:25:00,11.73,11.74,11.72,11.74,9600.0,11.73,11.74,11.72,11.74,9600.0
2013-03-12 14:30:00,11.76,11.77,11.72,11.73,12400.0,11.76,11.77,11.72,11.73,12400.0
2013-03-12 14:35:00,11.73,11.74,11.73,11.74,5600.0,11.73,11.74,11.73,11.74,5600.0
2013-03-12 14:40:00,11.74,11.75,11.73,11.74,15200.0,11.74,11.75,11.73,11.74,15200.0
2013-03-12 14:45:00,11.75,11.76,11.74,11.74,4000.0,11.75,11.76,11.74,11.74,4000.0
2013-03-12 14:50:00,11.74,11.75,11.73,11.75,11600.0,11.74,11.75,11.73,11.75,11600.0
2013-03-12 14:55:00,11.75,11.75,11.72,11.72,6800.0,11.75,11.75,11.72,11.72,6800.0
2013-03-12 15:00:00,11.72,11.74,11.7,11.7,34800.0,11.72,11.74,11.7,11.7,34800.0
2013-03-12 15:05:00,11.7,11.71,11.65,11.66,47200.0,11.7,11.71,11.65,11.66,47200.0
2013-03-12 15:10:00,11.67,11.69,11.66,11.68,33200.0,11.67,11.69,11.66,11.68,33200.0
2013-03-12 15:15:00,11.68,11.69,11.68,11.68,36400.0,11.68,11.69,11.68,11.68,36400.0
2013-03-12 15:20:00,11.68,11.69,11.67,11.68,47200.0,11.68,11.69,11.67,11.68,47200.0
2013-03-12 15:25:00,11.68,11.68,11.65,11.65,46000.0,11.68,11.68,11.65,11.65,46000.0
2013-03-12 15:30:00,11.65,11.66,11.64,11.64,45200.0,11.65,11.66,11.64,11.64,45200.0
2013-03-12 15:35:00,11.64,11.65,11.63,11.63,57600.0,11.64,11.65,11.63,11.63,57600.0
2013-03-12 15:40:00,11.63,11.65,11.63,11.64,85600.0,11.63,11.65,11.63,11.64,85600.0
2013-03-12 15:45:00,11.64,11.64,11.62,11.63,157600.0,11.64,11.64,11.62,11.63,157600.0
2013-03-12 15:50:00,11.63,11.63,11.62,11.62,142800.0,11.63,11.63,11.62,11.62,142800.0
2013-03-12 15:55:00,11.62,11.65,11.59,11.6,615200.0,11.62,11.65,11.59,11.6,615200.0
2013-03-13 09:30:00,11.63,11.66,11.63,11.64,19600.0,11.63,11.66,11.63,11.64,19600.0
2013-03-13 09:35:00,11.63,11.65,11.63,11.65,2800.0,11.63,11.65,11.63,11.65,2800.0
2013-03-13 09:40:00,11.63,11.63,11.61,11.62,13200.0,11.63,11.63,11.61,11.62,13200.0
2013-03-13 09:45:00,11.63,11.74,11.62,11.72,66000.0,11.63,11.74,11.62,11.72,66000.0
2013-03-13 09:50:00,11.7,11.7,11.63,11.64,18400.0,11.7,11.7,11.63,11.64,18400.0
2013-03-13 09:55:00,11.63,11.64,11.63,11.64,9600.0,11.63,11.64,11.63,11.64,9600.0
2013-03-13 10:00:00,11.64,11.65,11.61,11.65,19600.0,11.64,11.65,11.61,11.65,19600.0
2013-03-13 10:05:00,11.65,11.65,11.62,11.63,18400.0,11.65,11.65,11.62,11.63,18400.0
2013-03-13 10:10:00,11.63,11.67,11.63,11.66,26800.0,11.63,11.67,11.63,11.66,26800.0
2013-03-13 10:15:00,11.66,11.68,11.65,11.67,14000.0,11.66,11.68,11.65,11.67,14000.0
2013-03-13 10:20:00,11.66,11.68,11.65,11.68,13600.0,11.66,11.68,11.65,11.68,13600.0
2013-03-13 10:25:00,11.67,11.68,11.66,11.68,14000.0,11.67,11.68,11.66,11.68,14000.0
2013-03-13 10:30:00,11.68,11.68,11.66,11.67,10000.0,11.68,11.68,11.66,11.67,10000.0
2013-03-13 10:35:00,11.65,11.67,11.62,11.66,19200.0,11.65,11.67,11.62,11.66,19200.0
2013-03-13 10:40:00,11.65,11.66,11.64,11.65,10800.0,11.65,11.66,11.64,11.65,10800.0
2013-03-13 10:45:00,11.64,11.66,11.64,11.65,8400.0,11.64,11.66,11.64,11.65,8400.0
2013-03-13 10:50:00,11.65,11.65,11.62,11.63,6400.0,11.65,11.65,11.62,11.63,6400.0
2013-03-13 10:55:00,11.63,11.67,11.63,11.67,6000.0,11.63,11.67,11.63,11.67,6000.0
2013-03-13 11:00:00,11.67,11.69,11.67,11.69,18800.0,11.67,11.69,11.67,11.69,18800.0
2013-03-13 11:05:00,11.68,11.68,11.66,11.66,7600.0,11.68,11.68,11.66,11.66,7600.0
2013-03-13 11:10:00,11.66,11.67,11.65,11.65,6800.0,11.66,11.67,11.65,11.65,6800.0
2013-03-13 11:15:00,11.66,11.68,11.65,11.68,10000.0,11.66,11.68,11.65,11.68,10000.0
2013-03-13 11:20:00,11.68,11.7,11.67,11.7,15600.0,11.68,11.7,11.67,11.7,15600.0
2013-03-13 11:25:00,11.7,11.71,11.69,11.7,12400.0,11.7,11.71,11.69,11.7,12400.0
2013-03-13 11:30:00,11.72,11.74,11.71,11.74,8400.0,11.72,11.74,11.71,11.74,8400.0
2013-03-13 11:35:00,11.74,11.74,11.72,11.74,11600.0,11.74,11.74,11.72,11.74,11600.0
2013-03-13 11:40:00,11.74,11.74,11.72,11.72,6400.0,11.74,11.74,11.72,11.72,6400.0
2013-03-13 11:45:00,11.72,11.72,11.69,11.7,13600.0,11.72,11.72,11.69,11.7,13600.0
2013-03-13 11:50:00,11.7,11.71,11.68,11.69,20800.0,11.7,11.71,11.68,11.69,20800.0
2013-03-13 11:55:00,11.69,11.69,11.64,11.66,23200.0,11.69,11.69,11.64,11.66,23200.0
2013-03-13 12:00:00,11.65,11.66,11.64,11.65,30800.0,11.65,11.66,11.64,11.65,30800.0
2013-03-13 12:05:00,11.65,11.7,11.65,11.67,106000.0,11.65,11.7,11.65,11.67,106000.0
2013-03-13 12:10:00,11.66,11.67,11.65,11.66,5600.0,11.66,11.67,11.65,11.66,5600.0
2013-03-13 12:15:00,11.66,11.73,11.65,11.72,12400.0,11.66,11.73,11.65,11.72,12400.0
2013-03-13 12:20:00,11.74,11.76,11.74,11.76,23600.0,11.74,11.76,11.74,11.76,23600.0
2013-03-13 12:25:00,11.76,11.78,11.76,11.78,6800.0,11.76,11.78,11.76,11.78,6800.0
2013-03-13 12:30:00,11.78,11.78,11.77,11.78,12400.0,11.78,11.78,11.77,11.78,12400.0
2013-03-13 12:35:00,11.78,11.81,11.78,11.81,13600.0,11.78,11.81,11.78,11.81,13600.0
2013-03-13 12:40:00,11.81,11.82,11.79,11.8,46400.0,11.81,11.82,11.79,11.8,46400.0
2013-03-13 12:45:00,11.8,11.82,11.79,11.8,34000.0,11.8,11.82,11.79,11.8,34000.0
2013-03-13 12:50:00,11.79,11.8,11.78,11.79,10400.0,11.79,11.8,11.78,11.79,10400.0
2013-03-13 12:55:00,11.79,11.8,11.77,11.77,11200.0,11.79,11.8,11.77,11.77,11200.0
2013-03-13 13:00:00,11.77,11.78,11.76,11.77,7600.0,11.77,11.78,11.76,11.77,7600.0
2013-03-13 13:05:00,11.77,11.79,11.77,11.79,18800.0,11.77,11.79,11.77,11.79,18800.0
2013-03-13 13:10:00,11.79,11.79,11.76,11.76,12400.0,11.79,11.79,11.76,11.76,12400.0
2013-03-13 13:15:00,11.76,11.77,11.76,11.76,10800.0,11.76,11.77,11.76,11.76,10800.0
2013-03-13 13:20:00,11.76,11.76,11.75,11.76,10800.0,11.76,11.76,11.75,11.76,10800.0
2013-03-13 13:25:00,11.76,11.76,11.76,11.76,11200.0,11.76,11.76,11.76,11.76,11200.0
2013-03-13 13:30:00,11.76,11.76,11.74,11.75,10400.0,11.76,11.76,11.74,11.75,10400.0
2013-03-13 13:35:00,11.75,11.77,11.75,11.77,18000.0,11.75,11.77,11.75,11.77,18000.0
2013-03-13 13:40:00,11.76,11.77,11.75,11.76,14000.0,11.76,11.77,11.75,11.76,14000.0
2013-03-13 13:45:00,11.76,11.77,11.76,11.76,22800.0,11.76,11.77,11.76,11.76,22800.0
2013-03-13 13:50:00,11.76,11.77,11.76,11.76,9200.0,11.76,11.77,11.76,11.76,9200.0
2013-03-13 13:55:00,11.75,11.76,11.74,11.75,17600.0,11.75,11.76,11.74,11.75,17600.0
2013-03-13 14:00:00,11.75,11.78,11.75,11.78,9600.0,11.75,11.78,11.75,11.78,9600.0
2013-03-13 14:05:00,11.78,11.79,11.77,11.78,21200.0,11.78,11.79,11.77,11.78,21200.0
2013-03-13 14:10:00,11.78,11.78,11.77,11.78,5200.0,11.78,11.78,11.77,11.78,5200.0
2013-03-13 14:15:00,11.78,11.81,11.78,11.8,10800.0,11.78,11.81,11.78,11.8,10800.0
2013-03-13 14:20:00,11.81,11.81,11.79,11.8,8000.0,11.81,11.81,11.79,11.8,8000.0
2013-03-13 14:25:00,11.8,11.8,11.8,11.8,10800.0,11.8,11.8,11.8,11.8,10800.0
2013-03-13 14:30:00,11.8,11.8,11.79,11.8,14800.0,11.8,11.8,11.79,11.8,14800.0
2013-03-13 14:35:00,11.8,11.8,11.78,11.79,8800.0,11.8,11.8,11.78,11.79,8800.0
2013-03-13 14:40:00,11.8,11.81,11.8,11.8,14400.0,11.8,11.81,11.8,11.8,14400.0
2013-03-13 14:45:00,11.8,11.8,11.78,11.78,19600.0,11.8,11.8,11.78,11.78,19600.0
2013-03-13 14:50:00,11.78,11.8,11.78,11.8,14800.0,11.78,11.8,11.78,11.8,14800.0
2013-03-13 14:55:00,11.78,11.79,11.77,11.77,18800.0,11.78,11.79,11.77,11.77,18800.0
2013-03-13 15:00:00,11.77,11.78,11.76,11.77,23600.0,11.77,11.78,11.76,11.77,23600.0
2013-03-13 15:05:00,11.78,11.78,11.72,11.73,19200.0,11.78,11.78,11.72,11.73,19200.0
2013-03-13 15:10:00,11.73,11.75,11.72,11.73,13600.0,11.73,11.75,11.72,11.73,13600.0
2013-03-13 15:15:00,11.73,11.74,11.73,11.74,16400.0,11.73,11.74,11.73,11.74,16400.0
2013-03-13 15:20:00,11.74,11.75,11.74,11.74,24400.0,11.74,11.75,11.74,11.74,24400.0
2013-03-13 15:25:00,11.74,11.76,11.74,11.76,31600.0,11.74,11.76,11.74,11.76,31600.0
2013-03-13 15:30:00,11.74,11.75,11.74,11.75,28800.0,11.74,11.75,11.74,11.75,28800.0
2013-03-13 15:35:00,11.75,11.76,11.74,11.74,32000.0,11.75,11.76,11.74,11.74,32000.0
2013-03-13 15:40:00,11.74,11.76,11.74,11.74,39200.0,11.74,11.76,11.74,11.74,39200.0
2013-03-13 15:45:00,11.74,11.79,11.74,11.75,70400.0,11.74,11.79,11.74,11.75,70400.0
2013-03-13 15:50:00,11.75,11.76,11.75,11.75,60400.0,11.75,11.76,11.75,11.75,60400.0
2013-03-13 15:55:00,11.75,11.77,11.75,11.76,78800.0,11.75,11.77,11.75,11.76,78800.0
2013-03-14 09:30:00,11.52,11.52,11.3,11.34,227600.0,11.52,11.52,11.3,11.34,227600.0
2013-03-14 09:35:00,11.32,11.43,11.27,11.41,182800.0,11.32,11.43,11.27,11.41,182800.0
2013-03-14 09:40:00,11.42,11.44,11.36,11.39,224000.0,11.42,11.44,11.36,11.39,224000.0
2013-03-14 09:45:00,11.39,11.42,11.35,11.41,61600.0,11.39,11.42,11.35,11.41,61600.0
2013-03-14 09:50:00,11.41,11.53,11.41,11.53,120000.0,11.41,11.53,11.41,11.53,120000.0
2013-03-14 09:55:00,11.5,11.53,11.5,11.51,69600.0,11.5,11.53,11.5,11.51,69600.0
2013-03-14 10:00:00,11.51,11.51,11.44,11.46,71600.0,11.51,11.51,11.44,11.46,71600.0
2013-03-14 10:05:00,11.46,11.52,11.46,11.48,44800.0,11.46,11.52,11.46,11.48,44800.0
2013-03-14 10:10:00,11.47,11.5,11.47,11.49,82800.0,11.47,11.5,11.47,11.49,82800.0
2013-03-14 10:15:00,11.47,11.51,11.43,11.5,106400.0,11.47,11.51,11.43,11.5,106400.0
2013-03-14 10:20:00,11.49,11.49,11.44,11.44,25200.0,11.49,11.49,11.44,11.44,25200.0
2013-03-14 10:25:00,11.44,11.45,11.37,11.37,29200.0,11.44,11.45,11.37,11.37,29200.0
2013-03-14 10:30:00,11.36,11.38,11.34,11.37,45200.0,11.36,11.38,11.34,11.37,45200.0
2013-03-14 10:35:00,11.36,11.39,11.36,11.39,24000.0,11.36,11.39,11.36,11.39,24000.0
2013-03-14 10:40:00,11.39,11.4,11.36,11.37,16800.0,11.39,11.4,11.36,11.37,16800.0
2013-03-14 10:45:00,11.37,11.37,11.29,11.3,42800.0,11.37,11.37,11.29,11.3,42800.0
2013-03-14 10:50:00,11.3,11.32,11.3,11.3,21200.0,11.3,11.32,11.3,11.3,21200.0
2013-03-14 10:55:00,11.3,11.3,11.24,11.25,20400.0,11.3,11.3,11.24,11.25,20400.0
2013-03-14 11:00:00,11.25,11.31,11.25,11.31,49600.0,11.25,11.31,11.25,11.31,49600.0
2013-03-14 11:05:00,11.3,11.3,11.28,11.28,14800.0,11.3,11.3,11.28,11.28,14800.0
2013-03-14 11:10:00,11.29,11.29,11.24,11.24,23200.0,11.29,11.29,11.24,11.24,23200.0
2013-03-14 11:15:00,11.24,11.24,11.23,11.24,18000.0,11.24,11.24,11.23,11.24,18000.0
2013-03-14 11:20:00,11.24,11.24,11.2,11.22,36400.0,11.24,11.24,11.2,11.22,36400.0
2013-03-14 11:25:00,11.22,11.22,11.19,11.2,32000.0,11.22,11.22,11.19,11.2,32000.0
2013-03-14 11:30:00,11.2,11.24,11.2,11.24,60400.0,11.2,11.24,11.2,11.24,60400.0
2013-03-14 11:35:00,11.24,11.24,11.22,11.23,18800.0,11.24,11.24,11.22,11.23,18800.0
2013-03-14 11:40:00,11.23,11.23,11.2,11.21,24800.0,11.23,11.23,11.2,11.21,24800.0
2013-03-14 11:45:00,11.22,11.3,11.21,11.26,57600.0,11.22,11.3,11.21,11.26,57600.0
2013-03-14 11:50:00,11.26,11.27,11.24,11.27,27600.0,11.26,11.27,11.24,11.27,27600.0
2013-03-14 11:55:00,11.26,11.26,11.22,11.22,18000.0,11.26,11.26,11.22,11.22,18000.0
2013-03-14 12:00:00,11.22,11.23,11.19,11.19,103600.0,11.22,11.23,11.19,11.19,103600.0
2013-03-14 12:05:00,11.19,11.19,11.16,11.16,70800.0,11.19,11.19,11.16,11.16,70800.0
2013-03-14 12:10:00,11.16,11.17,11.15,11.16,43200.0,11.16,11.17,11.15,11.16,43200.0
2013-03-14 12:15:00,11.16,11.2,11.15,11.19,16800.0,11.16,11.2,11.15,11.19,16800.0
2013-03-14 12:20:00,11.2,11.23,11.18,11.22,52000.0,11.2,11.23,11.18,11.22,52000.0
2013-03-14 12:25:00,11.22,11.24,11.22,11.24,24000.0,11.22,11.24,11.22,11.24,24000.0
2013-03-14 12:30:00,11.24,11.24,11.22,11.22,5600.0,11.24,11.24,11.22,11.22,5600.0
2013-03-14 12:35:00,11.23,11.26,11.23,11.24,18400.0,11.23,11.26,11.23,11.24,18400.0
2013-03-14 12:40:00,11.24,11.24,11.22,11.22,5200.0,11.24,11.24,11.22,11.22,5200.0
2013-03-14 12:45:00,11.22,11.23,11.2,11.21,19600.0,11.22,11.23,11.2,11.21,19600.0
2013-03-14 12:50:00,11.21,11.24,11.21,11.24,7200.0,11.21,11.24,11.21,11.24,7200.0
2013-03-14 12:55:00,11.24,11.27,11.24,11.26,12400.0,11.24,11.27,11.24,11.26,12400.0
2013-03-14 13:00:00,11.27,11.28,11.25,11.26,16800.0,11.27,11.28,11.25,11.26,16800.0
2013-03-14 13:05:00,11.26,11.29,11.26,11.29,10000.0,11.26,11.29,11.26,11.29,10000.0
2013-03-14 13:10:00,11.29,11.29,11.24,11.25,18400.0,11.29,11.29,11.24,11.25,18400.0
2013-03-14 13:15:00,11.26,11.26,11.25,11.26,9200.0,11.26,11.26,11.25,11.26,9200.0
2013-03-14 13:20:00,11.26,11.27,11.25,11.27,16800.0,11.26,11.27,11.25,11.27,16800.0
2013-03-14 13:25:00,11.27,11.27,11.23,11.23,22400.0,11.27,11.27,11.23,11.23,22400.0
2013-03-14 13:30:00,11.22,11.24,11.21,11.21,24800.0,11.22,11.24,11.21,11.21,24800.0
2013-03-14 13:35:00,11.21,11.23,11.21,11.23,13200.0,11.21,11.23,11.21,11.23,13200.0
2013-03-14 13:40:00,11.23,11.25,11.23,11.23,12400.0,11.23,11.25,11.23,11.23,12400.0
2013-03-14 13:45:00,11.24,11.26,11.24,11.24,44800.0,11.24,11.26,11.24,11.24,44800.0
2013-03-14 13:50:00,11.25,11.28,11.24,11.27,54000.0,11.25,11.28,11.24,11.27,54000.0
2013-03-14 13:55:00,11.27,11.27,11.23,11.23,23200.0,11.27,11.27,11.23,11.23,23200.0
2013-03-14 14:00:00,11.22,11.28,11.22,11.27,18400.0,11.22,11.28,11.22,11.27,18400.0
2013-03-14 14:05:00,11.27,11.3,11.26,11.29,26000.0,11.27,11.3,11.26,11.29,26000.0
2013-03-14 14:10:00,11.3,11.31,11.29,11.29,34800.0,11.3,11.31,11.29,11.29,34800.0
2013-03-14 14:15:00,11.29,11.29,11.27,11.28,24400.0,11.29,11.29,11.27,11.28,24400.0
2013-03-14 14:20:00,11.29,11.31,11.28,11.29,40000.0,11.29,11.31,11.28,11.29,40000.0
2013-03-14 14:25:00,11.29,11.3,11.28,11.29,20400.0,11.29,11.3,11.28,11.29,20400.0
2013-03-14 14:30:00,11.29,11.32,11.29,11.32,156800.0,11.29,11.32,11.29,11.32,156800.0
2013-03-14 14:35:00,11.32,11.32,11.3,11.31,67200.0,11.32,11.32,11.3,11.31,67200.0
2013-03-14 14:40:00,11.31,11.31,11.31,11.31,16000.0,11.31,11.31,11.31,11.31,16000.0
2013-03-14 14:45:00,11.31,11.35,11.31,11.35,75600.0,11.31,11.35,11.31,11.35,75600.0
2013-03-14 14:50:00,11.35,11.36,11.33,11.33,58800.0,11.35,11.36,11.33,11.33,58800.0
2013-03-14 14:55:00,11.33,11.33,11.32,11.32,37600.0,11.33,11.33,11.32,11.32,37600.0
2013-03-14 15:00:00,11.33,11.33,11.31,11.32,50000.0,11.33,11.33,11.31,11.32,50000.0
2013-03-14 15:05:00,11.32,11.34,11.32,11.34,77600.0,11.32,11.34,11.32,11.34,77600.0
2013-03-14 15:10:00,11.35,11.35,11.35,11.35,52000.0,11.35,11.35,11.35,11.35,52000.0
2013-03-14 15:15:00,11.35,11.35,11.34,11.34,73600.0,11.35,11.35,11.34,11.34,73600.0
2013-03-14 15:20:00,11.34,11.34,11.34,11.34,40400.0,11.34,11.34,11.34,11.34,40400.0
2013-03-14 15:25:00,11.34,11.34,11.33,11.34,34400.0,11.34,11.34,11.33,11.34,34400.0
2013-03-14 15:30:00,11.34,11.34,11.33,11.33,26400.0,11.34,11.34,11.33,11.33,26400.0
2013-03-14 15:35:00,11.33,11.34,11.33,11.33,72000.0,11.33,11.34,11.33,11.33,72000.0
2013-03-14 15:40:00,11.33,11.34,11.33,11.34,50800.0,11.33,11.34,11.33,11.34,50800.0
2013-03-14 15:45:00,11.34,11.38,11.34,11.38,75200.0,11.34,11.38,11.34,11.38,75200.0
2013-03-14 15:50:00,11.38,11.38,11.35,11.36,88000.0,11.38,11.38,11.35,11.36,88000.0
2013-03-14 15:55:00,11.36,11.37,11.36,11.37,149200.0,11.36,11.37,11.36,11.37,149200.0
2013-03-15 09:30:00,11.3,11.39,11.3,11.3,473600.0,11.3,11.39,11.3,11.3,473600.0
2013-03-15 09:35:00,11.31,11.34,11.29,11.31,33600.0,11.31,11.34,11.29,11.31,33600.0
2013-03-15 09:40:00,11.3,11.36,11.3,11.36,32800.0,11.3,11.36,11.3,11.36,32800.0
2013-03-15 09:45:00,11.35,11.35,11.33,11.34,42800.0,11.35,11.35,11.33,11.34,42800.0
2013-03-15 09:50:00,11.34,11.35,11.33,11.33,32800.0,11.34,11.35,11.33,11.33,32800.0
2013-03-15 09:55:00,11.33,11.33,11.31,11.31,25200.0,11.33,11.33,11.31,11.31,25200.0
2013-03-15 10:00:00,11.3,11.37,11.3,11.36,32000.0,11.3,11.37,11.3,11.36,32000.0
2013-03-15 10:05:00,11.37,11.37,11.33,11.35,22400.0,11.37,11.37,11.33,11.35,22400.0
2013-03-15 10:10:00,11.35,11.36,11.35,11.36,27200.0,11.35,11.36,11.35,11.36,27200.0
2013-03-15 10:15:00,11.35,11.36,11.34,11.36,12800.0,11.35,11.36,11.34,11.36,12800.0
2013-03-15 10:20:00,11.36,11.41,11.36,11.39,26000.0,11.36,11.41,11.36,11.39,26000.0
2013-03-15 10:25:00,11.39,11.42,11.39,11.42,76000.0,11.39,11.42,11.39,11.42,76000.0
2013-03-15 10:30:00,11.43,11.44,11.42,11.42,17600.0,11.43,11.44,11.42,11.42,17600.0
2013-03-15 10:35:00,11.43,11.44,11.42,11.43,9600.0,11.43,11.44,11.42,11.43,9600.0
2013-03-15 10:40:00,11.43,11.44,11.4,11.4,20800.0,11.43,11.44,11.4,11.4,20800.0
2013-03-15 10:45:00,11.41,11.41,11.39,11.41,17200.0,11.41,11.41,11.39,11.41,17200.0
2013-03-15 10:50:00,11.42,11.45,11.42,11.43,9200.0,11.42,11.45,11.42,11.43,9200.0
2013-03-15 10:55:00,11.43,11.43,11.4,11.4,18800.0,11.43,11.43,11.4,11.4,18800.0
2013-03-15 11:00:00,11.4,11.4,11.38,11.39,43600.0,11.4,11.4,11.38,11.39,43600.0
2013-03-15 11:05:00,11.39,11.39,11.38,11.38,33200.0,11.39,11.39,11.38,11.38,33200.0
2013-03-15 11:10:00,11.38,11.38,11.38,11.38,33600.0,11.38,11.38,11.38,11.38,33600.0
2013-03-15 11:15:00,11.38,11.38,11.38,11.38,20400.0,11.38,11.38,11.38,11.38,20400.0
2013-03-15 11:20:00,11.38,11.39,11.38,11.38,16400.0,11.38,11.39,11.38,11.38,16400.0
2013-03-15 11:25:00,11.38,11.4,11.38,11.39,21600.0,11.38,11.4,11.38,11.39,21600.0
2013-03-15 11:30:00,11.39,11.39,11.38,11.39,10800.0,11.39,11.39,11.38,11.39,10800.0
2013-03-15 11:35:00,11.39,11.43,11.38,11.43,10000.0,11.39,11.43,11.38,11.43,10000.0
2013-03-15 11:40:00,11.43,11.44,11.41,11.44,42000.0,11.43,11.44,11.41,11.44,42000.0
2013-03-15 11:45:00,11.44,11.49,11.44,11.49,77200.0,11.44,11.49,11.44,11.49,77200.0
2013-03-15 11:50:00,11.48,11.49,11.47,11.47,13200.0,11.48,11.49,11.47,11.47,13200.0
2013-03-15 11:55:00,11.46,11.46,11.45,11.45,5200.0,11.46,11.46,11.45,11.45,5200.0
2013-03-15 12:00:00,11.46,11.46,11.43,11.44,6800.0,11.46,11.46,11.43,11.44,6800.0
2013-03-15 12:05:00,11.43,11.44,11.41,11.41,65600.0,11.43,11.44,11.41,11.41,65600.0
2013-03-15 12:10:00,11.4,11.42,11.4,11.41,4800.0,11.4,11.42,11.4,11.41,4800.0
2013-03-15 12:15:00,11.41,11.41,11.39,11.39,86800.0,11.41,11.41,11.39,11.39,86800.0
2013-03-15 12:20:00,11.38,11.39,11.38,11.39,6000.0,11.38,11.39,11.38,11.39,6000.0
2013-03-15 12:25:00,11.4,11.41,11.38,11.38,36800.0,11.4,11.41,11.38,11.38,36800.0
2013-03-15 12:30:00,11.38,11.39,11.38,11.38,32400.0,11.38,11.39,11.38,11.38,32400.0
2013-03-15 12:35:00,11.38,11.4,11.38,11.4,2800.0,11.38,11.4,11.38,11.4,2800.0
2013-03-15 12:40:00,11.4,11.4,11.39,11.4,2800.0,11.4,11.4,11.39,11.4,2800.0
2013-03-15 12:45:00,11.4,11.4,11.39,11.39,2800.0,11.4,11.4,11.39,11.39,2800.0
2013-03-15 12:50:00,11.39,11.39,11.38,11.39,10400.0,11.39,11.39,11.38,11.39,10400.0
2013-03-15 12:55:00,11.39,11.39,11.39,11.39,3600.0,11.39,11.39,11.39,11.39,3600.0
2013-03-15 13:00:00,11.38,11.39,11.38,11.39,12000.0,11.38,11.39,11.38,11.39,12000.0
2013-03-15 13:05:00,11.39,11.4,11.39,11.4,13600.0,11.39,11.4,11.39,11.4,13600.0
2013-03-15 13:10:00,11.4,11.4,11.39,11.39,6800.0,11.4,11.4,11.39,11.39,6800.0
2013-03-15 13:15:00,11.39,11.4,11.39,11.4,4800.0,11.39,11.4,11.39,11.4,4800.0
2013-03-15 13:20:00,11.4,11.41,11.4,11.4,7600.0,11.4,11.41,11.4,11.4,7600.0
2013-03-15 13:25:00,11.4,11.41,11.4,11.41,6000.0,11.4,11.41,11.4,11.41,6000.0
2013-03-15 13:30:00,11.41,11.42,11.4,11.42,9600.0,11.41,11.42,11.4,11.42,9600.0
2013-03-15 13:35:00,11.42,11.42,11.41,11.41,7200.0,11.42,11.42,11.41,11.41,7200.0
2013-03-15 13:40:00,11.4,11.42,11.4,11.41,23600.0,11.4,11.42,11.4,11.41,23600.0
2013-03-15 13:45:00,11.41,11.41,11.4,11.4,70000.0,11.41,11.41,11.4,11.4,70000.0
2013-03-15 13:50:00,11.4,11.41,11.4,11.4,12400.0,11.4,11.41,11.4,11.4,12400.0
2013-03-15 13:55:00,11.4,11.41,11.39,11.39,8400.0,11.4,11.41,11.39,11.39,8400.0
2013-03-15 14:00:00,11.39,11.4,11.39,11.4,5200.0,11.39,11.4,11.39,11.4,5200.0
2013-03-15 14:05:00,11.4,11.4,11.38,11.38,18000.0,11.4,11.4,11.38,11.38,18000.0
2013-03-15 14:10:00,11.39,11.4,11.38,11.38,10400.0,11.39,11.4,11.38,11.38,10400.0
2013-03-15 14:15:00,11.39,11.39,11.38,11.38,4000.0,11.39,11.39,11.38,11.38,4000.0
2013-03-15 14:20:00,11.39,11.39,11.38,11.38,22800.0,11.39,11.39,11.38,11.38,22800.0
2013-03-15 14:25:00,11.38,11.38,11.38,11.38,27200.0,11.38,11.38,11.38,11.38,27200.0
2013-03-15 14:30:00,11.38,11.38,11.38,11.38,6000.0,11.38,11.38,11.38,11.38,6000.0
2013-03-15 14:35:00,11.38,11.38,11.37,11.38,38400.0,11.38,11.38,11.37,11.38,38400.0
2013-03-15 14:40:00,11.38,11.38,11.34,11.34,27600.0,11.38,11.38,11.34,11.34,27600.0
2013-03-15 14:45:00,11.35,11.36,11.34,11.35,13600.0,11.35,11.36,11.34,11.35,13600.0
2013-03-15 14:50:00,11.34,11.35,11.34,11.35,10800.0,11.34,11.35,11.34,11.35,10800.0
2013-03-15 14:55:00,11.35,11.37,11.35,11.37,8800.0,11.35,11.37,11.35,11.37,8800.0
2013-03-15 15:00:00,11.37,11.37,11.36,11.36,7200.0,11.37,11.37,11.36,11.36,7200.0
2013-03-15 15:05:00,11.37,11.37,11.36,11.37,35200.0,11.37,11.37,11.36,11.37,35200.0
2013-03-15 15:10:00,11.36,11.37,11.36,11.36,20000.0,11.36,11.37,11.36,11.36,20000.0
2013-03-15 15:15:00,11.36,11.37,11.35,11.35,30800.0,11.36,11.37,11.35,11.35,30800.0
2013-03-15 15:20:00,11.35,11.36,11.35,11.35,34000.0,11.35,11.36,11.35,11.35,34000.0
2013-03-15 15:25:00,11.35,11.36,11.35,11.36,22000.0,11.35,11.36,11.35,11.36,22000.0
2013-03-15 15:30:00,11.36,11.38,11.35,11.38,17200.0,11.36,11.38,11.35,11.38,17200.0
2013-03-15 15:35:00,11.38,11.4,11.38,11.4,78000.0,11.38,11.4,11.38,11.4,78000.0
2013-03-15 15:40:00,11.4,11.42,11.39,11.39,130000.0,11.4,11.42,11.39,11.39,130000.0
2013-03-15 15:45:00,11.39,11.43,11.39,11.43,66400.0,11.39,11.43,11.39,11.43,66400.0
2013-03-15 15:50:00,11.43,11.45,11.42,11.44,54000.0,11.43,11.45,11.42,11.44,54000.0
2013-03-15 15:55:00,11.44,11.46,11.44,11.44,151200.0,11.44,11.46,11.44,11.44,151200.0
2013-03-18 09:30:00,11.34,11.42,11.34,11.41,24400.0,11.34,11.42,11.34,11.41,24400.0
2013-03-18 09:35:00,11.4,11.4,11.34,11.34,34000.0,11.4,11.4,11.34,11.34,34000.0
2013-03-18 09:40:00,11.35,11.37,11.35,11.37,28000.0,11.35,11.37,11.35,11.37,28000.0
2013-03-18 09:45:00,11.37,11.39,11.36,11.38,12400.0,11.37,11.39,11.36,11.38,12400.0
2013-03-18 09:50:00,11.38,11.39,11.35,11.39,20800.0,11.38,11.39,11.35,11.39,20800.0
2013-03-18 09:55:00,11.39,11.5,11.38,11.48,34000.0,11.39,11.5,11.38,11.48,34000.0
2013-03-18 10:00:00,11.47,11.47,11.45,11.47,20800.0,11.47,11.47,11.45,11.47,20800.0
2013-03-18 10:05:00,11.46,11.46,11.43,11.43,7200.0,11.46,11.46,11.43,11.43,7200.0
2013-03-18 10:10:00,11.42,11.43,11.42,11.43,11600.0,11.42,11.43,11.42,11.43,11600.0
2013-03-18 10:15:00,11.43,11.45,11.43,11.45,12000.0,11.43,11.45,11.43,11.45,12000.0
2013-03-18 10:20:00,11.44,11.45,11.43,11.44,10800.0,11.44,11.45,11.43,11.44,10800.0
2013-03-18 10:25:00,11.44,11.47,11.44,11.46,10000.0,11.44,11.47,11.44,11.46,10000.0
2013-03-18 10:30:00,11.46,11.47,11.45,11.45,12800.0,11.46,11.47,11.45,11.45,12800.0
2013-03-18 10:35:00,11.47,11.47,11.46,11.47,8000.0,11.47,11.47,11.46,11.47,8000.0
2013-03-18 10:40:00,11.46,11.48,11.46,11.47,8800.0,11.46,11.48,11.46,11.47,8800.0
2013-03-18 10:45:00,11.47,11.48,11.46,11.46,14000.0,11.47,11.48,11.46,11.46,14000.0
2013-03-18 10:50:00,11.46,11.47,11.45,11.47,16800.0,11.46,11.47,11.45,11.47,16800.0
2013-03-18 10:55:00,11.47,11.47,11.46,11.47,7600.0,11.47,11.47,11.46,11.47,7600.0
2013-03-18 11:00:00,11.46,11.46,11.44,11.46,8400.0,11.46,11.46,11.44,11.46,8400.0
2013-03-18 11:05:00,11.46,11.46,11.45,11.46,4800.0,11.46,11.46,11.45,11.46,4800.0
2013-03-18 11:10:00,11.47,11.48,11.46,11.47,10400.0,11.47,11.48,11.46,11.47,10400.0
2013-03-18 11:15:00,11.47,11.47,11.47,11.47,14400.0,11.47,11.47,11.47,11.47,14400.0
2013-03-18 11:20:00,11.47,11.47,11.45,11.46,15600.0,11.47,11.47,11.45,11.46,15600.0
2013-03-18 11:25:00,11.47,11.48,11.46,11.47,8400.0,11.47,11.48,11.46,11.47,8400.0
2013-03-18 11:30:00,11.47,11.47,11.44,11.45,16400.0,11.47,11.47,11.44,11.45,16400.0
2013-03-18 11:35:00,11.46,11.46,11.46,11.46,9200.0,11.46,11.46,11.46,11.46,9200.0
2013-03-18 11:40:00,11.46,11.47,11.46,11.47,9200.0,11.46,11.47,11.46,11.47,9200.0
2013-03-18 11:45:00,11.48,11.48,11.48,11.48,3200.0,11.48,11.48,11.48,11.48,3200.0
2013-03-18 11:50:00,11.47,11.48,11.47,11.48,30000.0,11.47,11.48,11.47,11.48,30000.0
2013-03-18 11:55:00,11.48,11.49,11.48,11.49,22000.0,11.48,11.49,11.48,11.49,22000.0
2013-03-18 12:00:00,11.49,11.51,11.49,11.51,6000.0,11.49,11.51,11.49,11.51,6000.0
2013-03-18 12:05:00,11.5,11.51,11.49,11.49,19200.0,11.5,11.51,11.49,11.49,19200.0
2013-03-18 12:10:00,11.48,11.48,11.48,11.48,2800.0,11.48,11.48,11.48,11.48,2800.0
2013-03-18 12:15:00,11.49,11.51,11.47,11.47,21200.0,11.49,11.51,11.47,11.47,21200.0
2013-03-18 12:20:00,11.46,11.47,11.46,11.46,10400.0,11.46,11.47,11.46,11.46,10400.0
2013-03-18 12:25:00,11.46,11.47,11.45,11.46,8000.0,11.46,11.47,11.45,11.46,8000.0
2013-03-18 12:30:00,11.45,11.46,11.45,11.45,4000.0,11.45,11.46,11.45,11.45,4000.0
2013-03-18 12:35:00,11.45,11.45,11.45,11.45,4400.0,11.45,11.45,11.45,11.45,4400.0
2013-03-18 12:40:00,11.45,11.45,11.44,11.44,18400.0,11.45,11.45,11.44,11.44,18400.0
2013-03-18 12:45:00,11.43,11.44,11.43,11.44,3600.0,11.43,11.44,11.43,11.44,3600.0
2013-03-18 12:50:00,11.44,11.44,11.43,11.44,3200.0,11.44,11.44,11.43,11.44,3200.0
2013-03-18 12:55:00,11.44,11.45,11.44,11.45,2800.0,11.44,11.45,11.44,11.45,2800.0
2013-03-18 13:00:00,11.45,11.45,11.44,11.44,2000.0,11.45,11.45,11.44,11.44,2000.0
2013-03-18 13:05:00,11.44,11.45,11.43,11.43,17600.0,11.44,11.45,11.43,11.43,17600.0
2013-03-18 13:10:00,11.43,11.43,11.42,11.42,12400.0,11.43,11.43,11.42,11.42,12400.0
2013-03-18 13:15:00,11.42,11.42,11.4,11.4,5200.0,11.42,11.42,11.4,11.4,5200.0
2013-03-18 13:20:00,11.41,11.41,11.4,11.4,8800.0,11.41,11.41,11.4,11.4,8800.0
2013-03-18 13:25:00,11.4,11.4,11.37,11.37,8800.0,11.4,11.4,11.37,11.37,8800.0
2013-03-18 13:30:00,11.37,11.39,11.37,11.37,28400.0,11.37,11.39,11.37,11.37,28400.0
2013-03-18 13:35:00,11.37,11.38,11.37,11.38,3600.0,11.37,11.38,11.37,11.38,3600.0
2013-03-18 13:40:00,11.38,11.38,11.37,11.37,12800.0,11.38,11.38,11.37,11.37,12800.0
2013-03-18 13:45:00,11.37,11.37,11.37,11.37,6400.0,11.37,11.37,11.37,11.37,6400.0
2013-03-18 13:50:00,11.37,11.37,11.36,11.36,7600.0,11.37,11.37,11.36,11.36,7600.0
2013-03-18 13:55:00,11.36,11.38,11.36,11.36,12400.0,11.36,11.38,11.36,11.36,12400.0
2013-03-18 14:00:00,11.37,11.37,11.37,11.37,5600.0,11.37,11.37,11.37,11.37,5600.0
2013-03-18 14:05:00,11.38,11.4,11.38,11.4,13600.0,11.38,11.4,11.38,11.4,13600.0
2013-03-18 14:10:00,11.39,11.41,11.38,11.41,10000.0,11.39,11.41,11.38,11.41,10000.0
2013-03-18 14:15:00,11.41,11.41,11.4,11.41,6400.0,11.41,11.41,11.4,11.41,6400.0
2013-03-18 14:20:00,11.41,11.42,11.41,11.41,6000.0,11.41,11.42,11.41,11.41,6000.0
2013-03-18 14:25:00,11.42,11.43,11.41,11.42,18400.0,11.42,11.43,11.41,11.42,18400.0
2013-03-18 14:30:00,11.43,11.45,11.41,11.41,37600.0,11.43,11.45,11.41,11.41,37600.0
2013-03-18 14:35:00,11.4,11.41,11.4,11.4,6800.0,11.4,11.41,11.4,11.4,6800.0
2013-03-18 14:40:00,11.4,11.4,11.4,11.4,4800.0,11.4,11.4,11.4,11.4,4800.0
2013-03-18 14:45:00,11.4,11.4,11.38,11.38,8400.0,11.4,11.4,11.38,11.38,8400.0
2013-03-18 14:50:00,11.38,11.38,11.35,11.36,8800.0,11.38,11.38,11.35,11.36,8800.0
2013-03-18 14:55:00,11.36,11.36,11.35,11.35,18400.0,11.36,11.36,11.35,11.35,18400.0
2013-03-18 15:00:00,11.35,11.36,11.35,11.35,8400.0,11.35,11.36,11.35,11.35,8400.0
2013-03-18 15:05:00,11.35,11.35,11.34,11.34,9600.0,11.35,11.35,11.34,11.34,9600.0
2013-03-18 15:10:00,11.34,11.36,11.34,11.35,16000.0,11.34,11.36,11.34,11.35,16000.0
2013-03-18 15:15:00,11.36,11.37,11.35,11.37,10400.0,11.36,11.37,11.35,11.37,10400.0
2013-03-18 15:20:00,11.36,11.36,11.34,11.35,14800.0,11.36,11.36,11.34,11.35,14800.0
2013-03-18 15:25:00,11.35,11.35,11.34,11.35,34800.0,11.35,11.35,11.34,11.35,34800.0
2013-03-18 15:30:00,11.34,11.35,11.34,11.34,18400.0,11.34,11.35,11.34,11.34,18400.0
2013-03-18 15:35:00,11.34,11.35,11.34,11.35,39600.0,11.34,11.35,11.34,11.35,39600.0
2013-03-18 15:40:00,11.35,11.35,11.34,11.34,36800.0,11.35,11.35,11.34,11.34,36800.0
2013-03-18 15:45:00,11.34,11.35,11.34,11.34,48400.0,11.34,11.35,11.34,11.34,48400.0
2013-03-18 15:50:00,11.34,11.35,11.34,11.34,63200.0,11.34,11.35,11.34,11.34,63200.0
2013-03-18 15:55:00,11.35,11.36,11.34,11.36,82400.0,11.35,11.36,11.34,11.36,82400.0
2013-03-19 09:30:00,11.39,11.39,11.39,11.39,7600.0,11.39,11.39,11.39,11.39,7600.0
2013-03-19 09:35:00,11.39,11.39,11.39,11.39,0.0,11.39,11.39,11.39,11.39,0.0
2013-03-19 09:40:00,11.43,11.45,11.43,11.45,4400.0,11.43,11.45,11.43,11.45,4400.0
2013-03-19 09:45:00,11.45,11.54,11.45,11.54,17200.0,11.45,11.54,11.45,11.54,17200.0
2013-03-19 09:50:00,11.53,11.56,11.53,11.56,11600.0,11.53,11.56,11.53,11.56,11600.0
2013-03-19 09:55:00,11.54,11.56,11.54,11.56,1200.0,11.54,11.56,11.54,11.56,1200.0
2013-03-19 10:00:00,11.56,11.56,11.52,11.52,14800.0,11.56,11.56,11.52,11.52,14800.0
2013-03-19 10:05:00,11.52,11.53,11.5,11.53,12000.0,11.52,11.53,11.5,11.53,12000.0
2013-03-19 10:10:00,11.52,11.52,11.45,11.47,13200.0,11.52,11.52,11.45,11.47,13200.0
2013-03-19 10:15:00,11.46,11.47,11.46,11.46,16400.0,11.46,11.47,11.46,11.46,16400.0
2013-03-19 10:20:00,11.47,11.48,11.46,11.47,7200.0,11.47,11.48,11.46,11.47,7200.0
2013-03-19 10:25:00,11.46,11.49,11.46,11.48,27200.0,11.46,11.49,11.46,11.48,27200.0
2013-03-19 10:30:00,11.47,11.48,11.46,11.47,11600.0,11.47,11.48,11.46,11.47,11600.0
2013-03-19 10:35:00,11.45,11.47,11.45,11.47,7600.0,11.45,11.47,11.45,11.47,7600.0
2013-03-19 10:40:00,11.47,11.47,11.44,11.45,22000.0,11.47,11.47,11.44,11.45,22000.0
2013-03-19 10:45:00,11.45,11.45,11.42,11.42,22400.0,11.45,11.45,11.42,11.42,22400.0
2013-03-19 10:50:00,11.42,11.42,11.41,11.41,9200.0,11.42,11.42,11.41,11.41,9200.0
2013-03-19 10:55:00,11.41,11.42,11.4,11.42,17600.0,11.41,11.42,11.4,11.42,17600.0
2013-03-19 11:00:00,11.42,11.43,11.42,11.43,6400.0,11.42,11.43,11.42,11.43,6400.0
2013-03-19 11:05:00,11.43,11.44,11.43,11.43,6000.0,11.43,11.44,11.43,11.43,6000.0
2013-03-19 11:10:00,11.42,11.45,11.42,11.44,21200.0,11.42,11.45,11.42,11.44,21200.0
2013-03-19 11:15:00,11.44,11.45,11.41,11.42,23600.0,11.44,11.45,11.41,11.42,23600.0
2013-03-19 11:20:00,11.42,11.42,11.41,11.42,7600.0,11.42,11.42,11.41,11.42,7600.0
2013-03-19 11:25:00,11.42,11.43,11.42,11.43,8800.0,11.42,11.43,11.42,11.43,8800.0
2013-03-19 11:30:00,11.43,11.45,11.43,11.44,8000.0,11.43,11.45,11.43,11.44,8000.0
2013-03-19 11:35:00,11.43,11.43,11.42,11.43,8400.0,11.43,11.43,11.42,11.43,8400.0
2013-03-19 11:40:00,11.43,11.43,11.42,11.43,5600.0,11.43,11.43,11.42,11.43,5600.0
2013-03-19 11:45:00,11.44,11.44,11.41,11.41,16400.0,11.44,11.44,11.41,11.41,16400.0
2013-03-19 11:50:00,11.39,11.42,11.39,11.41,8800.0,11.39,11.42,11.39,11.41,8800.0
2013-03-19 11:55:00,11.42,11.42,11.37,11.37,16000.0,11.42,11.42,11.37,11.37,16000.0
2013-03-19 12:00:00,11.38,11.38,11.37,11.37,7200.0,11.38,11.38,11.37,11.37,7200.0
2013-03-19 12:05:00,11.37,11.37,11.34,11.36,14400.0,11.37,11.37,11.34,11.36,14400.0
2013-03-19 12:10:00,11.35,11.36,11.33,11.33,12400.0,11.35,11.36,11.33,11.33,12400.0
2013-03-19 12:15:00,11.33,11.34,11.31,11.34,8400.0,11.33,11.34,11.31,11.34,8400.0
2013-03-19 12:20:00,11.34,11.35,11.33,11.35,6000.0,11.34,11.35,11.33,11.35,6000.0
2013-03-19 12:25:00,11.35,11.36,11.34,11.36,6400.0,11.35,11.36,11.34,11.36,6400.0
2013-03-19 12:30:00,11.36,11.36,11.35,11.35,800.0,11.36,11.36,11.35,11.35,800.0
2013-03-19 12:35:00,11.36,11.39,11.35,11.36,23200.0,11.36,11.39,11.35,11.36,23200.0
2013-03-19 12:40:00,11.38,11.38,11.35,11.37,28400.0,11.38,11.38,11.35,11.37,28400.0
2013-03-19 12:45:00,11.37,11.38,11.35,11.35,14800.0,11.37,11.38,11.35,11.35,14800.0
2013-03-19 12:50:00,11.35,11.35,11.33,11.34,9600.0,11.35,11.35,11.33,11.34,9600.0
2013-03-19 12:55:00,11.33,11.33,11.31,11.32,16400.0,11.33,11.33,11.31,11.32,16400.0
2013-03-19 13:00:00,11.32,11.33,11.31,11.32,7600.0,11.32,11.33,11.31,11.32,7600.0
2013-03-19 13:05:00,11.32,11.35,11.31,11.34,9200.0,11.32,11.35,11.31,11.34,9200.0
2013-03-19 13:10:00,11.34,11.35,11.33,11.35,6000.0,11.34,11.35,11.33,11.35,6000.0
2013-03-19 13:15:00,11.35,11.35,11.33,11.33,5600.0,11.35,11.35,11.33,11.33,5600.0
2013-03-19 13:20:00,11.32,11.33,11.31,11.32,6000.0,11.32,11.33,11.31,11.32,6000.0
2013-03-19 13:25:00,11.31,11.32,11.31,11.32,2800.0,11.31,11.32,11.31,11.32,2800.0
2013-03-19 13:30:00,11.33,11.33,11.3,11.31,13600.0,11.33,11.33,11.3,11.31,13600.0
2013-03-19 13:35:00,11.3,11.3,11.24,11.27,21600.0,11.3,11.3,11.24,11.27,21600.0
2013-03-19 13:40:00,11.26,11.29,11.26,11.29,6000.0,11.26,11.29,11.26,11.29,6000.0
2013-03-19 13:45:00,11.29,11.29,11.26,11.26,24400.0,11.29,11.29,11.26,11.26,24400.0
2013-03-19 13:50:00,11.26,11.27,11.25,11.26,11200.0,11.26,11.27,11.25,11.26,11200.0
2013-03-19 13:55:00,11.25,11.27,11.24,11.26,35200.0,11.25,11.27,11.24,11.26,35200.0
2013-03-19 14:00:00,11.25,11.26,11.24,11.26,27600.0,11.25,11.26,11.24,11.26,27600.0
2013-03-19 14:05:00,11.26,11.29,11.25,11.29,22400.0,11.26,11.29,11.25,11.29,22400.0
2013-03-19 14:10:00,11.29,11.29,11.27,11.27,9200.0,11.29,11.29,11.27,11.27,9200.0
2013-03-19 14:15:00,11.27,11.28,11.22,11.22,15200.0,11.27,11.28,11.22,11.22,15200.0
2013-03-19 14:20:00,11.22,11.24,11.22,11.24,23200.0,11.22,11.24,11.22,11.24,23200.0
2013-03-19 14:25:00,11.24,11.25,11.23,11.24,12400.0,11.24,11.25,11.23,11.24,12400.0
2013-03-19 14:30:00,11.24,11.28,11.24,11.25,24400.0,11.24,11.28,11.24,11.25,24400.0
2013-03-19 14:35:00,11.25,11.26,11.24,11.24,11600.0,11.25,11.26,11.24,11.24,11600.0
2013-03-19 14:40:00,11.25,11.26,11.24,11.25,12800.0,11.25,11.26,11.24,11.25,12800.0
2013-03-19 14:45:00,11.25,11.26,11.24,11.25,28000.0,11.25,11.26,11.24,11.25,28000.0
2013-03-19 14:50:00,11.24,11.26,11.24,11.24,18000.0,11.24,11.26,11.24,11.24,18000.0
2013-03-19 14:55:00,11.25,11.25,11.23,11.24,16800.0,11.25,11.25,11.23,11.24,16800.0
2013-03-19 15:00:00,11.24,11.25,11.23,11.23,12800.0,11.24,11.25,11.23,11.23,12800.0
2013-03-19 15:05:00,11.22,11.23,11.21,11.22,14000.0,11.22,11.23,11.21,11.22,14000.0
2013-03-19 15:10:00,11.22,11.27,11.22,11.26,27600.0,11.22,11.27,11.22,11.26,27600.0
2013-03-19 15:15:00,11.26,11.27,11.24,11.24,22400.0,11.26,11.27,11.24,11.24,22400.0
2013-03-19 15:20:00,11.24,11.24,11.22,11.24,30000.0,11.24,11.24,11.22,11.24,30000.0
2013-03-19 15:25:00,11.24,11.24,11.22,11.24,25600.0,11.24,11.24,11.22,11.24,25600.0
2013-03-19 15:30:00,11.24,11.24,11.2,11.21,47200.0,11.24,11.24,11.2,11.21,47200.0
2013-03-19 15:35:00,11.21,11.24,11.21,11.23,12800.0,11.21,11.24,11.21,11.23,12800.0
2013-03-19 15:40:00,11.23,11.24,11.22,11.23,22000.0,11.23,11.24,11.22,11.23,22000.0
2013-03-19 15:45:00,11.23,11.24,11.22,11.22,29200.0,11.23,11.24,11.22,11.22,29200.0
2013-03-19 15:50:00,11.24,11.28,11.24,11.27,52000.0,11.24,11.28,11.24,11.27,52000.0
2013-03-19 15:55:00,11.27,11.28,11.26,11.27,43600.0,11.27,11.28,11.26,11.27,43600.0
2013-03-20 09:30:00,11.36,11.36,11.36,11.36,6800.0,11.36,11.36,11.36,11.36,6800.0
2013-03-20 09:35:00,11.38,11.38,11.36,11.38,6000.0,11.38,11.38,11.36,11.38,6000.0
2013-03-20 09:40:00,11.4,11.4,11.4,11.4,2000.0,11.4,11.4,11.4,11.4,2000.0
2013-03-20 09:45:00,11.4,11.4,11.34,11.35,16800.0,11.4,11.4,11.34,11.35,16800.0
2013-03-20 09:50:00,11.35,11.39,11.35,11.38,12400.0,11.35,11.39,11.35,11.38,12400.0
2013-03-20 09:55:00,11.37,11.38,11.33,11.33,4400.0,11.37,11.38,11.33,11.33,4400.0
2013-03-20 10:00:00,11.34,11.38,11.34,11.37,6000.0,11.34,11.38,11.34,11.37,6000.0
2013-03-20 10:05:00,11.37,11.39,11.36,11.38,8800.0,11.37,11.39,11.36,11.38,8800.0
2013-03-20 10:10:00,11.39,11.4,11.39,11.4,2400.0,11.39,11.4,11.39,11.4,2400.0
2013-03-20 10:15:00,11.39,11.42,11.33,11.33,145600.0,11.39,11.42,11.33,11.33,145600.0
2013-03-20 10:20:00,11.34,11.37,11.33,11.36,15200.0,11.34,11.37,11.33,11.36,15200.0
2013-03-20 10:25:00,11.37,11.38,11.36,11.38,28400.0,11.37,11.38,11.36,11.38,28400.0
2013-03-20 10:30:00,11.38,11.38,11.37,11.37,8000.0,11.38,11.38,11.37,11.37,8000.0
2013-03-20 10:35:00,11.37,11.37,11.35,11.36,58800.0,11.37,11.37,11.35,11.36,58800.0
2013-03-20 10:40:00,11.37,11.38,11.36,11.38,7600.0,11.37,11.38,11.36,11.38,7600.0
2013-03-20 10:45:00,11.38,11.38,11.34,11.34,18000.0,11.38,11.38,11.34,11.34,18000.0
2013-03-20 10:50:00,11.35,11.35,11.35,11.35,1600.0,11.35,11.35,11.35,11.35,1600.0
2013-03-20 10:55:00,11.35,11.38,11.35,11.38,6000.0,11.35,11.38,11.35,11.38,6000.0
2013-03-20 11:00:00,11.38,11.4,11.38,11.4,2400.0,11.38,11.4,11.38,11.4,2400.0
2013-03-20 11:05:00,11.41,11.43,11.41,11.43,3600.0,11.41,11.43,11.41,11.43,3600.0
2013-03-20 11:10:00,11.43,11.44,11.43,11.43,2400.0,11.43,11.44,11.43,11.43,2400.0
2013-03-20 11:15:00,11.43,11.43,11.42,11.43,6400.0,11.43,11.43,11.42,11.43,6400.0
2013-03-20 11:20:00,11.44,11.44,11.43,11.43,3200.0,11.44,11.44,11.43,11.43,3200.0
2013-03-20 11:25:00,11.43,11.44,11.42,11.43,12400.0,11.43,11.44,11.42,11.43,12400.0
2013-03-20 11:30:00,11.43,11.43,11.38,11.39,22800.0,11.43,11.43,11.38,11.39,22800.0
2013-03-20 11:35:00,11.4,11.4,11.38,11.38,13200.0,11.4,11.4,11.38,11.38,13200.0
2013-03-20 11:40:00,11.38,11.38,11.33,11.36,23600.0,11.38,11.38,11.33,11.36,23600.0
2013-03-20 11:45:00,11.36,11.37,11.36,11.37,1200.0,11.36,11.37,11.36,11.37,1200.0
2013-03-20 11:50:00,11.37,11.37,11.37,11.37,0.0,11.37,11.37,11.37,11.37,0.0
2013-03-20 11:55:00,11.36,11.37,11.35,11.35,5600.0,11.36,11.37,11.35,11.35,5600.0
2013-03-20 12:00:00,11.35,11.37,11.35,11.37,2400.0,11.35,11.37,11.35,11.37,2400.0
2013-03-20 12:05:00,11.37,11.38,11.37,11.38,6400.0,11.37,11.38,11.37,11.38,6400.0
2013-03-20 12:10:00,11.39,11.39,11.38,11.38,3200.0,11.39,11.39,11.38,11.38,3200.0
2013-03-20 12:15:00,11.38,11.39,11.38,11.39,3600.0,11.38,11.39,11.38,11.39,3600.0
2013-03-20 12:20:00,11.39,11.4,11.39,11.4,4400.0,11.39,11.4,11.39,11.4,4400.0
2013-03-20 12:25:00,11.4,11.41,11.4,11.4,8400.0,11.4,11.41,11.4,11.4,8400.0
2013-03-20 12:30:00,11.4,11.41,11.4,11.4,7200.0,11.4,11.41,11.4,11.4,7200.0
2013-03-20 12:35:00,11.4,11.4,11.4,11.4,5200.0,11.4,11.4,11.4,11.4,5200.0
2013-03-20 12:40:00,11.4,11.4,11.4,11.4,4800.0,11.4,11.4,11.4,11.4,4800.0
2013-03-20 12:45:00,11.4,11.4,11.4,11.4,6400.0,11.4,11.4,11.4,11.4,6400.0
2013-03-20 12:50:00,11.39,11.39,11.37,11.37,7600.0,11.39,11.39,11.37,11.37,7600.0
2013-03-20 12:55:00,11.37,11.38,11.37,11.38,1600.0,11.37,11.38,11.37,11.38,1600.0
2013-03-20 13:00:00,11.38,11.38,11.35,11.35,4800.0,11.38,11.38,11.35,11.35,4800.0
2013-03-20 13:05:00,11.36,11.36,11.34,11.34,12400.0,11.36,11.36,11.34,11.34,12400.0
2013-03-20 13:10:00,11.34,11.35,11.33,11.33,4800.0,11.34,11.35,11.33,11.33,4800.0
2013-03-20 13:15:00,11.33,11.33,11.31,11.32,9600.0,11.33,11.33,11.31,11.32,9600.0
2013-03-20 13:20:00,11.32,11.33,11.31,11.31,12000.0,11.32,11.33,11.31,11.31,12000.0
2013-03-20 13:25:00,11.31,11.31,11.3,11.31,7200.0,11.31,11.31,11.3,11.31,7200.0
2013-03-20 13:30:00,11.3,11.3,11.29,11.3,5600.0,11.3,11.3,11.29,11.3,5600.0
2013-03-20 13:35:00,11.3,11.33,11.3,11.33,12400.0,11.3,11.33,11.3,11.33,12400.0
2013-03-20 13:40:00,11.33,11.35,11.32,11.35,6000.0,11.33,11.35,11.32,11.35,6000.0
2013-03-20 13:45:00,11.35,11.35,11.34,11.34,2000.0,11.35,11.35,11.34,11.34,2000.0
2013-03-20 13:50:00,11.35,11.37,11.35,11.37,5200.0,11.35,11.37,11.35,11.37,5200.0
2013-03-20 13:55:00,11.37,11.37,11.34,11.36,8000.0,11.37,11.37,11.34,11.36,8000.0
2013-03-20 14:00:00,11.36,11.36,11.34,11.34,8000.0,11.36,11.36,11.34,11.34,8000.0
2013-03-20 14:05:00,11.34,11.35,11.34,11.34,12400.0,11.34,11.35,11.34,11.34,12400.0
2013-03-20 14:10:00,11.34,11.35,11.33,11.34,10400.0,11.34,11.35,11.33,11.34,10400.0
2013-03-20 14:15:00,11.35,11.39,11.35,11.38,9600.0,11.35,11.39,11.35,11.38,9600.0
2013-03-20 14:20:00,11.39,11.41,11.39,11.4,19600.0,11.39,11.41,11.39,11.4,19600.0
2013-03-20 14:25:00,11.4,11.4,11.37,11.37,14000.0,11.4,11.4,11.37,11.37,14000.0
2013-03-20 14:30:00,11.37,11.37,11.36,11.36,14400.0,11.37,11.37,11.36,11.36,14400.0
2013-03-20 14:35:00,11.36,11.38,11.35,11.38,8400.0,11.36,11.38,11.35,11.38,8400.0
2013-03-20 14:40:00,11.38,11.39,11.37,11.37,10400.0,11.38,11.39,11.37,11.37,10400.0
2013-03-20 14:45:00,11.37,11.37,11.35,11.37,26800.0,11.37,11.37,11.35,11.37,26800.0
2013-03-20 14:50:00,11.37,11.37,11.35,11.36,12400.0,11.37,11.37,11.35,11.36,12400.0
2013-03-20 14:55:00,11.36,11.37,11.35,11.36,28000.0,11.36,11.37,11.35,11.36,28000.0
2013-03-20 15:00:00,11.37,11.37,11.36,11.37,11200.0,11.37,11.37,11.36,11.37,11200.0
2013-03-20 15:05:00,11.37,11.37,11.34,11.35,23600.0,11.37,11.37,11.34,11.35,23600.0
2013-03-20 15:10:00,11.35,11.37,11.35,11.36,26800.0,11.35,11.37,11.35,11.36,26800.0
2013-03-20 15:15:00,11.35,11.37,11.33,11.37,30000.0,11.35,11.37,11.33,11.37,30000.0
2013-03-20 15:20:00,11.37,11.37,11.33,11.35,30800.0,11.37,11.37,11.33,11.35,30800.0
2013-03-20 15:25:00,11.35,11.36,11.34,11.35,13200.0,11.35,11.36,11.34,11.35,13200.0
2013-03-20 15:30:00,11.35,11.35,11.33,11.34,12400.0,11.35,11.35,11.33,11.34,12400.0
2013-03-20 15:35:00,11.34,11.37,11.34,11.36,22800.0,11.34,11.37,11.34,11.36,22800.0
2013-03-20 15:40:00,11.37,11.37,11.36,11.36,28400.0,11.37,11.37,11.36,11.36,28400.0
2013-03-20 15:45:00,11.36,11.38,11.36,11.37,31600.0,11.36,11.38,11.36,11.37,31600.0
2013-03-20 15:50:00,11.36,11.38,11.34,11.35,50800.0,11.36,11.38,11.34,11.35,50800.0
2013-03-20 15:55:00,11.35,11.37,11.35,11.37,94000.0,11.35,11.37,11.35,11.37,94000.0
2013-03-21 09:30:00,11.31,11.31,11.25,11.25,14800.0,11.31,11.31,11.25,11.25,14800.0
2013-03-21 09:35:00,11.24,11.25,11.21,11.21,10800.0,11.24,11.25,11.21,11.21,10800.0
2013-03-21 09:40:00,11.24,11.29,11.24,11.26,10000.0,11.24,11.29,11.24,11.26,10000.0
2013-03-21 09:45:00,11.26,11.34,11.26,11.34,24800.0,11.26,11.34,11.26,11.34,24800.0
2013-03-21 09:50:00,11.34,11.37,11.34,11.37,6800.0,11.34,11.37,11.34,11.37,6800.0
2013-03-21 09:55:00,11.36,11.37,11.31,11.31,10400.0,11.36,11.37,11.31,11.31,10400.0
2013-03-21 10:00:00,11.33,11.35,11.31,11.31,12000.0,11.33,11.35,11.31,11.31,12000.0
2013-03-21 10:05:00,11.3,11.34,11.3,11.34,14400.0,11.3,11.34,11.3,11.34,14400.0
2013-03-21 10:10:00,11.32,11.33,11.32,11.33,2000.0,11.32,11.33,11.32,11.33,2000.0
2013-03-21 10:15:00,11.33,11.33,11.29,11.3,1600.0,11.33,11.33,11.29,11.3,1600.0
2013-03-21 10:20:00,11.3,11.33,11.3,11.32,10000.0,11.3,11.33,11.3,11.32,10000.0
2013-03-21 10:25:00,11.31,11.33,11.31,11.33,34800.0,11.31,11.33,11.31,11.33,34800.0
2013-03-21 10:30:00,11.32,11.32,11.31,11.31,4400.0,11.32,11.32,11.31,11.31,4400.0
2013-03-21 10:35:00,11.31,11.31,11.27,11.27,8800.0,11.31,11.31,11.27,11.27,8800.0
2013-03-21 10:40:00,11.27,11.28,11.27,11.27,8000.0,11.27,11.28,11.27,11.27,8000.0
2013-03-21 10:45:00,11.27,11.28,11.26,11.26,3200.0,11.27,11.28,11.26,11.26,3200.0
2013-03-21 10:50:00,11.26,11.26,11.26,11.26,400.0,11.26,11.26,11.26,11.26,400.0
2013-03-21 10:55:00,11.24,11.24,11.23,11.23,1200.0,11.24,11.24,11.23,11.23,1200.0
2013-03-21 11:00:00,11.23,11.23,11.21,11.22,4800.0,11.23,11.23,11.21,11.22,4800.0
2013-03-21 11:05:00,11.22,11.24,11.22,11.24,1200.0,11.22,11.24,11.22,11.24,1200.0
2013-03-21 11:10:00,11.24,11.24,11.24,11.24,1600.0,11.24,11.24,11.24,11.24,1600.0
2013-03-21 11:15:00,11.22,11.23,11.22,11.22,2400.0,11.22,11.23,11.22,11.22,2400.0
2013-03-21 11:20:00,11.23,11.23,11.23,11.23,3200.0,11.23,11.23,11.23,11.23,3200.0
2013-03-21 11:25:00,11.24,11.24,11.23,11.23,1200.0,11.24,11.24,11.23,11.23,1200.0
2013-03-21 11:30:00,11.23,11.23,11.21,11.21,6800.0,11.23,11.23,11.21,11.21,6800.0
2013-03-21 11:35:00,11.22,11.23,11.21,11.23,3200.0,11.22,11.23,11.21,11.23,3200.0
2013-03-21 11:40:00,11.23,11.23,11.23,11.23,800.0,11.23,11.23,11.23,11.23,800.0
2013-03-21 11:45:00,11.22,11.22,11.22,11.22,800.0,11.22,11.22,11.22,11.22,800.0
2013-03-21 11:50:00,11.23,11.24,11.22,11.22,3200.0,11.23,11.24,11.22,11.22,3200.0
2013-03-21 11:55:00,11.22,11.22,11.22,11.22,1600.0,11.22,11.22,11.22,11.22,1600.0
2013-03-21 12:00:00,11.22,11.22,11.22,11.22,400.0,11.22,11.22,11.22,11.22,400.0
2013-03-21 12:05:00,11.24,11.24,11.22,11.22,2800.0,11.24,11.24,11.22,11.22,2800.0
2013-03-21 12:10:00,11.22,11.24,11.21,11.24,10000.0,11.22,11.24,11.21,11.24,10000.0
2013-03-21 12:15:00,11.24,11.25,11.24,11.24,2800.0,11.24,11.25,11.24,11.24,2800.0
2013-03-21 12:20:00,11.25,11.26,11.24,11.26,2400.0,11.25,11.26,11.24,11.26,2400.0
2013-03-21 12:25:00,11.25,11.26,11.25,11.25,6800.0,11.25,11.26,11.25,11.25,6800.0
2013-03-21 12:30:00,11.25,11.26,11.25,11.26,4400.0,11.25,11.26,11.25,11.26,4400.0
2013-03-21 12:35:00,11.25,11.25,11.24,11.24,1200.0,11.25,11.25,11.24,11.24,1200.0
2013-03-21 12:40:00,11.24,11.24,11.24,11.24,2800.0,11.24,11.24,11.24,11.24,2800.0
2013-03-21 12:45:00,11.22,11.23,11.22,11.23,800.0,11.22,11.23,11.22,11.23,800.0
2013-03-21 12:50:00,11.24,11.26,11.24,11.25,8400.0,11.24,11.26,11.24,11.25,8400.0
2013-03-21 12:55:00,11.24,11.24,11.24,11.24,800.0,11.24,11.24,11.24,11.24,800.0
2013-03-21 13:00:00,11.24,11.25,11.22,11.25,37200.0,11.24,11.25,11.22,11.25,37200.0
2013-03-21 13:05:00,11.24,11.26,11.24,11.26,113600.0,11.24,11.26,11.24,11.26,113600.0
2013-03-21 13:10:00,11.25,11.26,11.24,11.25,66800.0,11.25,11.26,11.24,11.25,66800.0
2013-03-21 13:15:00,11.25,11.25,11.24,11.25,20000.0,11.25,11.25,11.24,11.25,20000.0
2013-03-21 13:20:00,11.25,11.26,11.24,11.24,25600.0,11.25,11.26,11.24,11.24,25600.0
2013-03-21 13:25:00,11.23,11.25,11.22,11.25,42400.0,11.23,11.25,11.22,11.25,42400.0
2013-03-21 13:30:00,11.24,11.24,11.24,11.24,11200.0,11.24,11.24,11.24,11.24,11200.0
2013-03-21 13:35:00,11.24,11.26,11.24,11.26,16400.0,11.24,11.26,11.24,11.26,16400.0
2013-03-21 13:40:00,11.26,11.26,11.25,11.25,7600.0,11.26,11.26,11.25,11.25,7600.0
2013-03-21 13:45:00,11.25,11.27,11.25,11.26,32800.0,11.25,11.27,11.25,11.26,32800.0
2013-03-21 13:50:00,11.27,11.27,11.25,11.26,3600.0,11.27,11.27,11.25,11.26,3600.0
2013-03-21 13:55:00,11.26,11.26,11.25,11.26,104000.0,11.26,11.26,11.25,11.26,104000.0
2013-03-21 14:00:00,11.24,11.24,11.23,11.23,6000.0,11.24,11.24,11.23,11.23,6000.0
2013-03-21 14:05:00,11.23,11.26,11.21,11.25,109600.0,11.23,11.26,11.21,11.25,109600.0
2013-03-21 14:10:00,11.26,11.26,11.24,11.26,92800.0,11.26,11.26,11.24,11.26,92800.0
2013-03-21 14:15:00,11.26,11.26,11.26,11.26,4800.0,11.26,11.26,11.26,11.26,4800.0
2013-03-21 14:20:00,11.25,11.26,11.25,11.26,800.0,11.25,11.26,11.25,11.26,800.0
2013-03-21 14:25:00,11.26,11.26,11.25,11.26,11200.0,11.26,11.26,11.25,11.26,11200.0
2013-03-21 14:30:00,11.26,11.27,11.25,11.26,32000.0,11.26,11.27,11.25,11.26,32000.0
2013-03-21 14:35:00,11.25,11.26,11.25,11.25,3200.0,11.25,11.26,11.25,11.25,3200.0
2013-03-21 14:40:00,11.26,11.26,11.25,11.25,1600.0,11.26,11.26,11.25,11.25,1600.0
2013-03-21 14:45:00,11.26,11.27,11.25,11.26,11200.0,11.26,11.27,11.25,11.26,11200.0
2013-03-21 14:50:00,11.26,11.26,11.25,11.26,25200.0,11.26,11.26,11.25,11.26,25200.0
2013-03-21 14:55:00,11.25,11.26,11.25,11.25,5200.0,11.25,11.26,11.25,11.25,5200.0
2013-03-21 15:00:00,11.26,11.27,11.26,11.26,12000.0,11.26,11.27,11.26,11.26,12000.0
2013-03-21 15:05:00,11.26,11.27,11.25,11.27,56800.0,11.26,11.27,11.25,11.27,56800.0
2013-03-21 15:10:00,11.27,11.28,11.26,11.26,21200.0,11.27,11.28,11.26,11.26,21200.0
2013-03-21 15:15:00,11.26,11.27,11.25,11.25,60000.0,11.26,11.27,11.25,11.25,60000.0
2013-03-21 15:20:00,11.26,11.27,11.26,11.26,8400.0,11.26,11.27,11.26,11.26,8400.0
2013-03-21 15:25:00,11.27,11.27,11.25,11.25,58400.0,11.27,11.27,11.25,11.25,58400.0
2013-03-21 15:30:00,11.26,11.27,11.25,11.26,12000.0,11.26,11.27,11.25,11.26,12000.0
2013-03-21 15:35:00,11.27,11.27,11.25,11.26,44000.0,11.27,11.27,11.25,11.26,44000.0
2013-03-21 15:40:00,11.26,11.26,11.25,11.26,26800.0,11.26,11.26,11.25,11.26,26800.0
2013-03-21 15:45:00,11.25,11.27,11.25,11.27,50000.0,11.25,11.27,11.25,11.27,50000.0
2013-03-21 15:50:00,11.26,11.26,11.25,11.25,28400.0,11.26,11.26,11.25,11.25,28400.0
2013-03-21 15:55:00,11.25,11.26,11.25,11.25,36000.0,11.25,11.26,11.25,11.25,36000.0
2013-03-22 09:30:00,11.31,11.31,11.29,11.29,6000.0,11.31,11.31,11.29,11.29,6000.0
2013-03-22 09:35:00,11.29,11.35,11.29,11.35,12800.0,11.29,11.35,11.29,11.35,12800.0
2013-03-22 09:40:00,11.37,11.39,11.37,11.39,3200.0,11.37,11.39,11.37,11.39,3200.0
2013-03-22 09:45:00,11.39,11.41,11.37,11.38,15600.0,11.39,11.41,11.37,11.38,15600.0
2013-03-22 09:50:00,11.38,11.38,11.34,11.35,13600.0,11.38,11.38,11.34,11.35,13600.0
2013-03-22 09:55:00,11.35,11.35,11.29,11.3,6800.0,11.35,11.35,11.29,11.3,6800.0
2013-03-22 10:00:00,11.28,11.28,11.25,11.25,30800.0,11.28,11.28,11.25,11.25,30800.0
2013-03-22 10:05:00,11.26,11.27,11.25,11.27,15200.0,11.26,11.27,11.25,11.27,15200.0
2013-03-22 10:10:00,11.26,11.26,11.24,11.25,6400.0,11.26,11.26,11.24,11.25,6400.0
2013-03-22 10:15:00,11.25,11.25,11.24,11.24,10400.0,11.25,11.25,11.24,11.24,10400.0
2013-03-22 10:20:00,11.23,11.25,11.23,11.23,6400.0,11.23,11.25,11.23,11.23,6400.0
2013-03-22 10:25:00,11.24,11.24,11.22,11.23,14400.0,11.24,11.24,11.22,11.23,14400.0
2013-03-22 10:30:00,11.22,11.24,11.22,11.24,6800.0,11.22,11.24,11.22,11.24,6800.0
2013-03-22 10:35:00,11.24,11.24,11.22,11.22,8000.0,11.24,11.24,11.22,11.22,8000.0
2013-03-22 10:40:00,11.22,11.22,11.21,11.22,9600.0,11.22,11.22,11.21,11.22,9600.0
2013-03-22 10:45:00,11.23,11.23,11.22,11.22,8000.0,11.23,11.23,11.22,11.22,8000.0
2013-03-22 10:50:00,11.22,11.22,11.2,11.2,8000.0,11.22,11.22,11.2,11.2,8000.0
2013-03-22 10:55:00,11.21,11.21,11.19,11.19,6400.0,11.21,11.21,11.19,11.19,6400.0
2013-03-22 11:00:00,11.19,11.21,11.19,11.21,9200.0,11.19,11.21,11.19,11.21,9200.0
2013-03-22 11:05:00,11.21,11.21,11.19,11.2,9600.0,11.21,11.21,11.19,11.2,9600.0
2013-03-22 11:10:00,11.2,11.2,11.18,11.19,12000.0,11.2,11.2,11.18,11.19,12000.0
2013-03-22 11:15:00,11.19,11.2,11.19,11.2,3600.0,11.19,11.2,11.19,11.2,3600.0
2013-03-22 11:20:00,11.19,11.19,11.17,11.17,10800.0,11.19,11.19,11.17,11.17,10800.0
2013-03-22 11:25:00,11.17,11.17,11.14,11.14,28800.0,11.17,11.17,11.14,11.14,28800.0
2013-03-22 11:30:00,11.13,11.13,11.06,11.06,27600.0,11.13,11.13,11.06,11.06,27600.0
2013-03-22 11:35:00,11.06,11.11,11.06,11.11,31200.0,11.06,11.11,11.06,11.11,31200.0
2013-03-22 11:40:00,11.11,11.11,11.09,11.09,13600.0,11.11,11.11,11.09,11.09,13600.0
2013-03-22 11:45:00,11.09,11.15,11.09,11.14,44000.0,11.09,11.15,11.09,11.14,44000.0
2013-03-22 11:50:00,11.14,11.17,11.14,11.17,8400.0,11.14,11.17,11.14,11.17,8400.0
2013-03-22 11:55:00,11.17,11.2,11.17,11.2,18800.0,11.17,11.2,11.17,11.2,18800.0
2013-03-22 12:00:00,11.2,11.2,11.2,11.2,6000.0,11.2,11.2,11.2,11.2,6000.0
2013-03-22 12:05:00,11.2,11.21,11.2,11.21,10000.0,11.2,11.21,11.2,11.21,10000.0
2013-03-22 12:10:00,11.21,11.24,11.21,11.22,19600.0,11.21,11.24,11.21,11.22,19600.0
2013-03-22 12:15:00,11.22,11.23,11.22,11.23,6000.0,11.22,11.23,11.22,11.23,6000.0
2013-03-22 12:20:00,11.24,11.24,11.23,11.24,6000.0,11.24,11.24,11.23,11.24,6000.0
2013-03-22 12:25:00,11.24,11.24,11.23,11.23,5600.0,11.24,11.24,11.23,11.23,5600.0
2013-03-22 12:30:00,11.23,11.23,11.21,11.21,12400.0,11.23,11.23,11.21,11.21,12400.0
2013-03-22 12:35:00,11.21,11.23,11.21,11.23,18400.0,11.21,11.23,11.21,11.23,18400.0
2013-03-22 12:40:00,11.23,11.23,11.22,11.23,8800.0,11.23,11.23,11.22,11.23,8800.0
2013-03-22 12:45:00,11.22,11.22,11.22,11.22,6000.0,11.22,11.22,11.22,11.22,6000.0
2013-03-22 12:50:00,11.21,11.22,11.21,11.22,7600.0,11.21,11.22,11.21,11.22,7600.0
2013-03-22 12:55:00,11.22,11.23,11.22,11.23,6800.0,11.22,11.23,11.22,11.23,6800.0
2013-03-22 13:00:00,11.23,11.23,11.21,11.22,13600.0,11.23,11.23,11.21,11.22,13600.0
2013-03-22 13:05:00,11.22,11.24,11.22,11.24,8800.0,11.22,11.24,11.22,11.24,8800.0
2013-03-22 13:10:00,11.24,11.25,11.23,11.25,20000.0,11.24,11.25,11.23,11.25,20000.0
2013-03-22 13:15:00,11.25,11.25,11.24,11.24,15200.0,11.25,11.25,11.24,11.24,15200.0
2013-03-22 13:20:00,11.24,11.24,11.24,11.24,7200.0,11.24,11.24,11.24,11.24,7200.0
2013-03-22 13:25:00,11.24,11.24,11.23,11.24,12800.0,11.24,11.24,11.23,11.24,12800.0
2013-03-22 13:30:00,11.24,11.24,11.23,11.24,15200.0,11.24,11.24,11.23,11.24,15200.0
2013-03-22 13:35:00,11.24,11.25,11.24,11.25,7600.0,11.24,11.25,11.24,11.25,7600.0
2013-03-22 13:40:00,11.25,11.25,11.25,11.25,14000.0,11.25,11.25,11.25,11.25,14000.0
2013-03-22 13:45:00,11.25,11.25,11.23,11.24,28800.0,11.25,11.25,11.23,11.24,28800.0
2013-03-22 13:50:00,11.23,11.24,11.23,11.23,11200.0,11.23,11.24,11.23,11.23,11200.0
2013-03-22 13:55:00,11.22,11.22,11.22,11.22,4000.0,11.22,11.22,11.22,11.22,4000.0
2013-03-22 14:00:00,11.22,11.22,11.2,11.2,10400.0,11.22,11.22,11.2,11.2,10400.0
2013-03-22 14:05:00,11.2,11.21,11.2,11.2,11200.0,11.2,11.21,11.2,11.2,11200.0
2013-03-22 14:10:00,11.2,11.21,11.2,11.21,6800.0,11.2,11.21,11.2,11.21,6800.0
2013-03-22 14:15:00,11.21,11.21,11.21,11.21,4800.0,11.21,11.21,11.21,11.21,4800.0
2013-03-22 14:20:00,11.21,11.21,11.2,11.2,13600.0,11.21,11.21,11.2,11.2,13600.0
2013-03-22 14:25:00,11.2,11.21,11.2,11.21,11200.0,11.2,11.21,11.2,11.21,11200.0
2013-03-22 14:30:00,11.21,11.21,11.21,11.21,4400.0,11.21,11.21,11.21,11.21,4400.0
2013-03-22 14:35:00,11.21,11.22,11.21,11.22,6000.0,11.21,11.22,11.21,11.22,6000.0
2013-03-22 14:40:00,11.22,11.22,11.22,11.22,5200.0,11.22,11.22,11.22,11.22,5200.0
2013-03-22 14:45:00,11.22,11.22,11.2,11.21,13600.0,11.22,11.22,11.2,11.21,13600.0
2013-03-22 14:50:00,11.21,11.21,11.2,11.21,8400.0,11.21,11.21,11.2,11.21,8400.0
2013-03-22 14:55:00,11.2,11.21,11.2,11.21,10400.0,11.2,11.21,11.2,11.21,10400.0
2013-03-22 15:00:00,11.2,11.21,11.2,11.2,14000.0,11.2,11.21,11.2,11.2,14000.0
2013-03-22 15:05:00,11.2,11.21,11.2,11.2,21600.0,11.2,11.21,11.2,11.2,21600.0
2013-03-22 15:10:00,11.2,11.2,11.19,11.19,9200.0,11.2,11.2,11.19,11.19,9200.0
2013-03-22 15:15:00,11.19,11.2,11.18,11.18,22800.0,11.19,11.2,11.18,11.18,22800.0
2013-03-22 15:20:00,11.18,11.19,11.18,11.19,18800.0,11.18,11.19,11.18,11.19,18800.0
2013-03-22 15:25:00,11.19,11.2,11.18,11.2,25200.0,11.19,11.2,11.18,11.2,25200.0
2013-03-22 15:30:00,11.2,11.2,11.18,11.19,26400.0,11.2,11.2,11.18,11.19,26400.0
2013-03-22 15:35:00,11.19,11.19,11.16,11.17,40800.0,11.19,11.19,11.16,11.17,40800.0
2013-03-22 15:40:00,11.17,11.18,11.14,11.15,37600.0,11.17,11.18,11.14,11.15,37600.0
2013-03-22 15:45:00,11.15,11.17,11.13,11.16,72400.0,11.15,11.17,11.13,11.16,72400.0
2013-03-22 15:50:00,11.15,11.18,11.15,11.17,63200.0,11.15,11.18,11.15,11.17,63200.0
2013-03-22 15:55:00,11.16,11.19,11.15,11.19,150800.0,11.16,11.19,11.15,11.19,150800.0
2013-03-25 09:30:00,11.21,11.24,11.21,11.24,7200.0,11.21,11.24,11.21,11.24,7200.0
2013-03-25 09:35:00,11.21,11.22,11.21,11.22,1600.0,11.21,11.22,11.21,11.22,1600.0
2013-03-25 09:40:00,11.23,11.27,11.23,11.27,19200.0,11.23,11.27,11.23,11.27,19200.0
2013-03-25 09:45:00,11.27,11.27,11.22,11.23,34000.0,11.27,11.27,11.22,11.23,34000.0
2013-03-25 09:50:00,11.24,11.26,11.23,11.26,8800.0,11.24,11.26,11.23,11.26,8800.0
2013-03-25 09:55:00,11.26,11.26,11.25,11.26,4000.0,11.26,11.26,11.25,11.26,4000.0
2013-03-25 10:00:00,11.27,11.29,11.26,11.27,19600.0,11.27,11.29,11.26,11.27,19600.0
2013-03-25 10:05:00,11.26,11.28,11.26,11.28,8400.0,11.26,11.28,11.26,11.28,8400.0
2013-03-25 10:10:00,11.28,11.31,11.28,11.31,4000.0,11.28,11.31,11.28,11.31,4000.0
2013-03-25 10:15:00,11.3,11.3,11.29,11.29,5200.0,11.3,11.3,11.29,11.29,5200.0
2013-03-25 10:20:00,11.29,11.29,11.28,11.28,1600.0,11.29,11.29,11.28,11.28,1600.0
2013-03-25 10:25:00,11.26,11.26,11.25,11.25,5600.0,11.26,11.26,11.25,11.25,5600.0
2013-03-25 10:30:00,11.25,11.27,11.25,11.27,5200.0,11.25,11.27,11.25,11.27,5200.0
2013-03-25 10:35:00,11.27,11.27,11.25,11.25,800.0,11.27,11.27,11.25,11.25,800.0
2013-03-25 10:40:00,11.26,11.26,11.24,11.24,17600.0,11.26,11.26,11.24,11.24,17600.0
2013-03-25 10:45:00,11.24,11.24,11.22,11.23,11600.0,11.24,11.24,11.22,11.23,11600.0
2013-03-25 10:50:00,11.22,11.23,11.22,11.23,40000.0,11.22,11.23,11.22,11.23,40000.0
2013-03-25 10:55:00,11.22,11.22,11.22,11.22,800.0,11.22,11.22,11.22,11.22,800.0
2013-03-25 11:00:00,11.21,11.21,11.19,11.21,18000.0,11.21,11.21,11.19,11.21,18000.0
2013-03-25 11:05:00,11.22,11.22,11.2,11.22,36800.0,11.22,11.22,11.2,11.22,36800.0
2013-03-25 11:10:00,11.21,11.23,11.21,11.23,27600.0,11.21,11.23,11.21,11.23,27600.0
2013-03-25 11:15:00,11.22,11.24,11.21,11.21,7600.0,11.22,11.24,11.21,11.21,7600.0
2013-03-25 11:20:00,11.21,11.22,11.21,11.22,4400.0,11.21,11.22,11.21,11.22,4400.0
2013-03-25 11:25:00,11.22,11.22,11.22,11.22,2400.0,11.22,11.22,11.22,11.22,2400.0
2013-03-25 11:30:00,11.21,11.22,11.21,11.22,2800.0,11.21,11.22,11.21,11.22,2800.0
2013-03-25 11:35:00,11.22,11.22,11.21,11.21,10400.0,11.22,11.22,11.21,11.21,10400.0
2013-03-25 11:40:00,11.21,11.22,11.21,11.22,10000.0,11.21,11.22,11.21,11.22,10000.0
2013-03-25 11:45:00,11.22,11.23,11.22,11.23,2000.0,11.22,11.23,11.22,11.23,2000.0
2013-03-25 11:50:00,11.23,11.24,11.22,11.24,3200.0,11.23,11.24,11.22,11.24,3200.0
2013-03-25 11:55:00,11.24,11.24,11.24,11.24,8000.0,11.24,11.24,11.24,11.24,8000.0
2013-03-25 12:00:00,11.24,11.24,11.24,11.24,4800.0,11.24,11.24,11.24,11.24,4800.0
2013-03-25 12:05:00,11.24,11.25,11.24,11.24,14000.0,11.24,11.25,11.24,11.24,14000.0
2013-03-25 12:10:00,11.24,11.25,11.24,11.25,11200.0,11.24,11.25,11.24,11.25,11200.0
2013-03-25 12:15:00,11.25,11.25,11.24,11.24,7200.0,11.25,11.25,11.24,11.24,7200.0
2013-03-25 12:20:00,11.24,11.24,11.24,11.24,800.0,11.24,11.24,11.24,11.24,800.0
2013-03-25 12:25:00,11.24,11.24,11.23,11.23,15600.0,11.24,11.24,11.23,11.23,15600.0
2013-03-25 12:30:00,11.24,11.24,11.23,11.23,4000.0,11.24,11.24,11.23,11.23,4000.0
2013-03-25 12:35:00,11.23,11.24,11.22,11.24,9600.0,11.23,11.24,11.22,11.24,9600.0
2013-03-25 12:40:00,11.24,11.24,11.23,11.23,2400.0,11.24,11.24,11.23,11.23,2400.0
2013-03-25 12:45:00,11.24,11.24,11.23,11.23,6400.0,11.24,11.24,11.23,11.23,6400.0
2013-03-25 12:50:00,11.23,11.23,11.22,11.23,14800.0,11.23,11.23,11.22,11.23,14800.0
2013-03-25 12:55:00,11.22,11.22,11.21,11.21,7200.0,11.22,11.22,11.21,11.21,7200.0
2013-03-25 13:00:00,11.2,11.21,11.2,11.21,6800.0,11.2,11.21,11.2,11.21,6800.0
2013-03-25 13:05:00,11.21,11.21,11.2,11.21,8800.0,11.21,11.21,11.2,11.21,8800.0
2013-03-25 13:10:00,11.21,11.21,11.2,11.2,2800.0,11.21,11.21,11.2,11.2,2800.0
2013-03-25 13:15:00,11.2,11.21,11.2,11.2,5200.0,11.2,11.21,11.2,11.2,5200.0
2013-03-25 13:20:00,11.2,11.22,11.2,11.21,3200.0,11.2,11.22,11.2,11.21,3200.0
2013-03-25 13:25:00,11.22,11.23,11.22,11.22,30000.0,11.22,11.23,11.22,11.22,30000.0
2013-03-25 13:30:00,11.22,11.22,11.21,11.21,3600.0,11.22,11.22,11.21,11.21,3600.0
2013-03-25 13:35:00,11.21,11.22,11.21,11.21,5600.0,11.21,11.22,11.21,11.21,5600.0
2013-03-25 13:40:00,11.21,11.21,11.21,11.21,6400.0,11.21,11.21,11.21,11.21,6400.0
2013-03-25 13:45:00,11.21,11.22,11.2,11.22,9600.0,11.21,11.22,11.2,11.22,9600.0
2013-03-25 13:50:00,11.21,11.24,11.21,11.23,12400.0,11.21,11.24,11.21,11.23,12400.0
2013-03-25 13:55:00,11.23,11.25,11.23,11.24,10000.0,11.23,11.25,11.23,11.24,10000.0
2013-03-25 14:00:00,11.24,11.24,11.22,11.22,5600.0,11.24,11.24,11.22,11.22,5600.0
2013-03-25 14:05:00,11.23,11.24,11.22,11.23,12000.0,11.23,11.24,11.22,11.23,12000.0
2013-03-25 14:10:00,11.23,11.24,11.22,11.23,18400.0,11.23,11.24,11.22,11.23,18400.0
2013-03-25 14:15:00,11.23,11.24,11.22,11.22,10800.0,11.23,11.24,11.22,11.22,10800.0
2013-03-25 14:20:00,11.23,11.23,11.22,11.22,13600.0,11.23,11.23,11.22,11.22,13600.0
2013-03-25 14:25:00,11.22,11.23,11.22,11.22,7600.0,11.22,11.23,11.22,11.22,7600.0
2013-03-25 14:30:00,11.22,11.24,11.22,11.22,18400.0,11.22,11.24,11.22,11.22,18400.0
2013-03-25 14:35:00,11.22,11.22,11.21,11.22,7600.0,11.22,11.22,11.21,11.22,7600.0
2013-03-25 14:40:00,11.22,11.22,11.22,11.22,2400.0,11.22,11.22,11.22,11.22,2400.0
2013-03-25 14:45:00,11.22,11.23,11.22,11.23,9600.0,11.22,11.23,11.22,11.23,9600.0
2013-03-25 14:50:00,11.23,11.24,11.23,11.24,6800.0,11.23,11.24,11.23,11.24,6800.0
2013-03-25 14:55:00,11.23,11.23,11.22,11.23,10400.0,11.23,11.23,11.22,11.23,10400.0
2013-03-25 15:00:00,11.23,11.23,11.22,11.22,9600.0,11.23,11.23,11.22,11.22,9600.0
2013-03-25 15:05:00,11.22,11.22,11.21,11.21,7200.0,11.22,11.22,11.21,11.21,7200.0
2013-03-25 15:10:00,11.22,11.22,11.21,11.21,12000.0,11.22,11.22,11.21,11.21,12000.0
2013-03-25 15:15:00,11.21,11.21,11.19,11.19,13200.0,11.21,11.21,11.19,11.19,13200.0
2013-03-25 15:20:00,11.19,11.2,11.19,11.19,9200.0,11.19,11.2,11.19,11.19,9200.0
2013-03-25 15:25:00,11.19,11.19,11.17,11.17,10400.0,11.19,11.19,11.17,11.17,10400.0
2013-03-25 15:30:00,11.17,11.18,11.16,11.17,16800.0,11.17,11.18,11.16,11.17,16800.0
2013-03-25 15:35:00,11.16,11.17,11.15,11.15,16000.0,11.16,11.17,11.15,11.15,16000.0
2013-03-25 15:40:00,11.15,11.15,11.12,11.12,23600.0,11.15,11.15,11.12,11.12,23600.0
2013-03-25 15:45:00,11.12,11.12,11.1,11.1,16400.0,11.12,11.12,11.1,11.1,16400.0
2013-03-25 15:50:00,11.11,11.15,11.1,11.14,32400.0,11.11,11.15,11.1,11.14,32400.0
2013-03-25 15:55:00,11.14,11.16,11.14,11.15,71600.0,11.14,11.16,11.14,11.15,71600.0
2013-03-26 09:30:00,11.21,11.21,11.15,11.18,149600.0,11.21,11.21,11.15,11.18,149600.0
2013-03-26 09:35:00,11.24,11.26,11.21,11.26,8400.0,11.24,11.26,11.21,11.26,8400.0
2013-03-26 09:40:00,11.24,11.27,11.23,11.27,6800.0,11.24,11.27,11.23,11.27,6800.0
2013-03-26 09:45:00,11.26,11.28,11.26,11.27,5600.0,11.26,11.28,11.26,11.27,5600.0
2013-03-26 09:50:00,11.29,11.31,11.28,11.3,16800.0,11.29,11.31,11.28,11.3,16800.0
2013-03-26 09:55:00,11.29,11.31,11.27,11.28,32000.0,11.29,11.31,11.27,11.28,32000.0
2013-03-26 10:00:00,11.28,11.29,11.26,11.27,12400.0,11.28,11.29,11.26,11.27,12400.0
2013-03-26 10:05:00,11.29,11.3,11.25,11.25,38000.0,11.29,11.3,11.25,11.25,38000.0
2013-03-26 10:10:00,11.26,11.26,11.25,11.25,28800.0,11.26,11.26,11.25,11.25,28800.0
2013-03-26 10:15:00,11.25,11.25,11.25,11.25,3200.0,11.25,11.25,11.25,11.25,3200.0
2013-03-26 10:20:00,11.25,11.25,11.22,11.23,13600.0,11.25,11.25,11.22,11.23,13600.0
2013-03-26 10:25:00,11.23,11.23,11.22,11.22,6800.0,11.23,11.23,11.22,11.22,6800.0
2013-03-26 10:30:00,11.22,11.22,11.21,11.22,13600.0,11.22,11.22,11.21,11.22,13600.0
2013-03-26 10:35:00,11.22,11.23,11.21,11.21,34000.0,11.22,11.23,11.21,11.21,34000.0
2013-03-26 10:40:00,11.21,11.21,11.15,11.15,36400.0,11.21,11.21,11.15,11.15,36400.0
2013-03-26 10:45:00,11.13,11.17,11.13,11.17,10800.0,11.13,11.17,11.13,11.17,10800.0
2013-03-26 10:50:00,11.18,11.19,11.18,11.18,7200.0,11.18,11.19,11.18,11.18,7200.0
2013-03-26 10:55:00,11.18,11.19,11.18,11.18,3200.0,11.18,11.19,11.18,11.18,3200.0
2013-03-26 11:00:00,11.18,11.18,11.13,11.13,19600.0,11.18,11.18,11.13,11.13,19600.0
2013-03-26 11:05:00,11.13,11.13,11.12,11.12,5600.0,11.13,11.13,11.12,11.12,5600.0
2013-03-26 11:10:00,11.12,11.12,11.11,11.12,8000.0,11.12,11.12,11.11,11.12,8000.0
2013-03-26 11:15:00,11.11,11.11,11.09,11.11,24400.0,11.11,11.11,11.09,11.11,24400.0
2013-03-26 11:20:00,11.11,11.11,11.08,11.08,17200.0,11.11,11.11,11.08,11.08,17200.0
2013-03-26 11:25:00,11.09,11.09,11.06,11.06,12800.0,11.09,11.09,11.06,11.06,12800.0
2013-03-26 11:30:00,11.06,11.08,11.06,11.08,9600.0,11.06,11.08,11.06,11.08,9600.0
2013-03-26 11:35:00,11.07,11.08,11.06,11.06,4400.0,11.07,11.08,11.06,11.06,4400.0
2013-03-26 11:40:00,11.06,11.06,11.06,11.06,10400.0,11.06,11.06,11.06,11.06,10400.0
2013-03-26 11:45:00,11.06,11.06,11.06,11.06,8800.0,11.06,11.06,11.06,11.06,8800.0
2013-03-26 11:50:00,11.06,11.06,11.05,11.06,20800.0,11.06,11.06,11.05,11.06,20800.0
2013-03-26 11:55:00,11.06,11.1,11.06,11.1,15600.0,11.06,11.1,11.06,11.1,15600.0
2013-03-26 12:00:00,11.1,11.14,11.1,11.13,12000.0,11.1,11.14,11.1,11.13,12000.0
2013-03-26 12:05:00,11.12,11.13,11.12,11.13,3200.0,11.12,11.13,11.12,11.13,3200.0
2013-03-26 12:10:00,11.12,11.12,11.12,11.12,4400.0,11.12,11.12,11.12,11.12,4400.0
2013-03-26 12:15:00,11.13,11.13,11.12,11.13,79600.0,11.13,11.13,11.12,11.13,79600.0
2013-03-26 12:20:00,11.12,11.13,11.12,11.13,7200.0,11.12,11.13,11.12,11.13,7200.0
2013-03-26 12:25:00,11.15,11.17,11.13,11.17,12000.0,11.15,11.17,11.13,11.17,12000.0
2013-03-26 12:30:00,11.17,11.17,11.16,11.16,7600.0,11.17,11.17,11.16,11.16,7600.0
2013-03-26 12:35:00,11.16,11.17,11.15,11.15,2800.0,11.16,11.17,11.15,11.15,2800.0
2013-03-26 12:40:00,11.15,11.16,11.15,11.16,4400.0,11.15,11.16,11.15,11.16,4400.0
2013-03-26 12:45:00,11.16,11.16,11.15,11.15,2000.0,11.16,11.16,11.15,11.15,2000.0
2013-03-26 12:50:00,11.15,11.15,11.13,11.14,9200.0,11.15,11.15,11.13,11.14,9200.0
2013-03-26 12:55:00,11.14,11.15,11.14,11.15,4000.0,11.14,11.15,11.14,11.15,4000.0
2013-03-26 13:00:00,11.15,11.16,11.14,11.16,5600.0,11.15,11.16,11.14,11.16,5600.0
2013-03-26 13:05:00,11.17,11.17,11.15,11.15,5600.0,11.17,11.17,11.15,11.15,5600.0
2013-03-26 13:10:00,11.16,11.16,11.13,11.14,21200.0,11.16,11.16,11.13,11.14,21200.0
2013-03-26 13:15:00,11.13,11.13,11.13,11.13,10400.0,11.13,11.13,11.13,11.13,10400.0
2013-03-26 13:20:00,11.13,11.15,11.13,11.14,9200.0,11.13,11.15,11.13,11.14,9200.0
2013-03-26 13:25:00,11.15,11.15,11.15,11.15,1600.0,11.15,11.15,11.15,11.15,1600.0
2013-03-26 13:30:00,11.15,11.15,11.14,11.15,6400.0,11.15,11.15,11.14,11.15,6400.0
2013-03-26 13:35:00,11.15,11.16,11.15,11.15,3200.0,11.15,11.16,11.15,11.15,3200.0
2013-03-26 13:40:00,11.15,11.15,11.15,11.15,9600.0,11.15,11.15,11.15,11.15,9600.0
2013-03-26 13:45:00,11.15,11.15,11.15,11.15,4800.0,11.15,11.15,11.15,11.15,4800.0
2013-03-26 13:50:00,11.15,11.17,11.15,11.16,7600.0,11.15,11.17,11.15,11.16,7600.0
2013-03-26 13:55:00,11.16,11.16,11.15,11.15,8400.0,11.16,11.16,11.15,11.15,8400.0
2013-03-26 14:00:00,11.16,11.16,11.15,11.15,19600.0,11.16,11.16,11.15,11.15,19600.0
2013-03-26 14:05:00,11.15,11.15,11.15,11.15,2400.0,11.15,11.15,11.15,11.15,2400.0
2013-03-26 14:10:00,11.15,11.15,11.15,11.15,9600.0,11.15,11.15,11.15,11.15,9600.0
2013-03-26 14:15:00,11.15,11.15,11.14,11.15,12800.0,11.15,11.15,11.14,11.15,12800.0
2013-03-26 14:20:00,11.16,11.16,11.15,11.16,9600.0,11.16,11.16,11.15,11.16,9600.0
2013-03-26 14:25:00,11.15,11.16,11.15,11.15,10800.0,11.15,11.16,11.15,11.15,10800.0
2013-03-26 14:30:00,11.16,11.16,11.15,11.15,6800.0,11.16,11.16,11.15,11.15,6800.0
2013-03-26 14:35:00,11.16,11.17,11.16,11.17,102800.0,11.16,11.17,11.16,11.17,102800.0
2013-03-26 14:40:00,11.17,11.17,11.16,11.16,17600.0,11.17,11.17,11.16,11.16,17600.0
2013-03-26 14:45:00,11.16,11.16,11.15,11.15,8000.0,11.16,11.16,11.15,11.15,8000.0
2013-03-26 14:50:00,11.15,11.15,11.15,11.15,16400.0,11.15,11.15,11.15,11.15,16400.0
2013-03-26 14:55:00,11.15,11.15,11.15,11.15,20800.0,11.15,11.15,11.15,11.15,20800.0
2013-03-26 15:00:00,11.15,11.16,11.15,11.15,25600.0,11.15,11.16,11.15,11.15,25600.0
2013-03-26 15:05:00,11.15,11.15,11.15,11.15,11600.0,11.15,11.15,11.15,11.15,11600.0
2013-03-26 15:10:00,11.16,11.16,11.15,11.15,14400.0,11.16,11.16,11.15,11.15,14400.0
2013-03-26 15:15:00,11.15,11.16,11.15,11.15,18000.0,11.15,11.16,11.15,11.15,18000.0
2013-03-26 15:20:00,11.16,11.16,11.15,11.15,22800.0,11.16,11.16,11.15,11.15,22800.0
2013-03-26 15:25:00,11.15,11.16,11.15,11.16,25600.0,11.15,11.16,11.15,11.16,25600.0
2013-03-26 15:30:00,11.16,11.16,11.14,11.15,31600.0,11.16,11.16,11.14,11.15,31600.0
2013-03-26 15:35:00,11.15,11.15,11.15,11.15,15600.0,11.15,11.15,11.15,11.15,15600.0
2013-03-26 15:40:00,11.15,11.16,11.14,11.14,26800.0,11.15,11.16,11.14,11.14,26800.0
2013-03-26 15:45:00,11.14,11.15,11.14,11.15,38000.0,11.14,11.15,11.14,11.15,38000.0
2013-03-26 15:50:00,11.15,11.15,11.13,11.13,44800.0,11.15,11.15,11.13,11.13,44800.0
2013-03-26 15:55:00,11.13,11.15,11.12,11.13,151200.0,11.13,11.15,11.12,11.13,151200.0
2013-03-27 09:30:00,11.09,11.09,11.07,11.07,11600.0,11.09,11.09,11.07,11.07,11600.0
2013-03-27 09:35:00,11.07,11.13,11.06,11.12,11200.0,11.07,11.13,11.06,11.12,11200.0
2013-03-27 09:40:00,11.13,11.15,11.13,11.15,10400.0,11.13,11.15,11.13,11.15,10400.0
2013-03-27 09:45:00,11.15,11.19,11.14,11.16,22400.0,11.15,11.19,11.14,11.16,22400.0
2013-03-27 09:50:00,11.15,11.22,11.15,11.19,26400.0,11.15,11.22,11.15,11.19,26400.0
2013-03-27 09:55:00,11.18,11.19,11.13,11.13,26000.0,11.18,11.19,11.13,11.13,26000.0
2013-03-27 10:00:00,11.12,11.17,11.1,11.15,21600.0,11.12,11.17,11.1,11.15,21600.0
2013-03-27 10:05:00,11.15,11.16,11.14,11.14,9600.0,11.15,11.16,11.14,11.14,9600.0
2013-03-27 10:10:00,11.14,11.14,11.12,11.13,6800.0,11.14,11.14,11.12,11.13,6800.0
2013-03-27 10:15:00,11.13,11.15,11.13,11.15,4800.0,11.13,11.15,11.13,11.15,4800.0
2013-03-27 10:20:00,11.16,11.17,11.15,11.15,18000.0,11.16,11.17,11.15,11.15,18000.0
2013-03-27 10:25:00,11.17,11.18,11.15,11.16,93200.0,11.17,11.18,11.15,11.16,93200.0
2013-03-27 10:30:00,11.17,11.19,11.16,11.18,10400.0,11.17,11.19,11.16,11.18,10400.0
2013-03-27 10:35:00,11.17,11.17,11.14,11.15,25200.0,11.17,11.17,11.14,11.15,25200.0
2013-03-27 10:40:00,11.15,11.18,11.15,11.17,17600.0,11.15,11.18,11.15,11.17,17600.0
2013-03-27 10:45:00,11.15,11.16,11.14,11.15,6400.0,11.15,11.16,11.14,11.15,6400.0
2013-03-27 10:50:00,11.15,11.15,11.14,11.15,6000.0,11.15,11.15,11.14,11.15,6000.0
2013-03-27 10:55:00,11.15,11.15,11.15,11.15,4800.0,11.15,11.15,11.15,11.15,4800.0
2013-03-27 11:00:00,11.15,11.15,11.13,11.13,2800.0,11.15,11.15,11.13,11.13,2800.0
2013-03-27 11:05:00,11.13,11.13,11.12,11.13,5200.0,11.13,11.13,11.12,11.13,5200.0
2013-03-27 11:10:00,11.12,11.15,11.11,11.15,9200.0,11.12,11.15,11.11,11.15,9200.0
2013-03-27 11:15:00,11.15,11.15,11.14,11.14,3600.0,11.15,11.15,11.14,11.14,3600.0
2013-03-27 11:20:00,11.14,11.14,11.14,11.14,0.0,11.14,11.14,11.14,11.14,0.0
2013-03-27 11:25:00,11.15,11.16,11.15,11.16,6800.0,11.15,11.16,11.15,11.16,6800.0
2013-03-27 11:30:00,11.15,11.15,11.12,11.13,13600.0,11.15,11.15,11.12,11.13,13600.0
2013-03-27 11:35:00,11.13,11.14,11.11,11.11,6800.0,11.13,11.14,11.11,11.11,6800.0
2013-03-27 11:40:00,11.12,11.12,11.09,11.1,12000.0,11.12,11.12,11.09,11.1,12000.0
2013-03-27 11:45:00,11.12,11.12,11.09,11.09,6000.0,11.12,11.12,11.09,11.09,6000.0
2013-03-27 11:50:00,11.09,11.11,11.09,11.09,5200.0,11.09,11.11,11.09,11.09,5200.0
2013-03-27 11:55:00,11.1,11.1,11.06,11.06,11200.0,11.1,11.1,11.06,11.06,11200.0
2013-03-27 12:00:00,11.06,11.07,11.06,11.07,7200.0,11.06,11.07,11.06,11.07,7200.0
2013-03-27 12:05:00,11.06,11.07,11.06,11.07,4400.0,11.06,11.07,11.06,11.07,4400.0
2013-03-27 12:10:00,11.06,11.06,11.05,11.06,9200.0,11.06,11.06,11.05,11.06,9200.0
2013-03-27 12:15:00,11.05,11.05,11.03,11.05,11600.0,11.05,11.05,11.03,11.05,11600.0
2013-03-27 12:20:00,11.05,11.05,11.04,11.05,8000.0,11.05,11.05,11.04,11.05,8000.0
2013-03-27 12:25:00,11.04,11.05,11.04,11.05,4400.0,11.04,11.05,11.04,11.05,4400.0
2013-03-27 12:30:00,11.04,11.05,11.03,11.05,9600.0,11.04,11.05,11.03,11.05,9600.0
2013-03-27 12:35:00,11.05,11.07,11.04,11.07,12800.0,11.05,11.07,11.04,11.07,12800.0
2013-03-27 12:40:00,11.07,11.07,11.06,11.07,8000.0,11.07,11.07,11.06,11.07,8000.0
2013-03-27 12:45:00,11.06,11.06,11.05,11.06,3200.0,11.06,11.06,11.05,11.06,3200.0
2013-03-27 12:50:00,11.05,11.08,11.05,11.08,7600.0,11.05,11.08,11.05,11.08,7600.0
2013-03-27 12:55:00,11.06,11.07,11.06,11.07,4000.0,11.06,11.07,11.06,11.07,4000.0
2013-03-27 13:00:00,11.07,11.07,11.03,11.06,19600.0,11.07,11.07,11.03,11.06,19600.0
2013-03-27 13:05:00,11.05,11.07,11.05,11.06,26000.0,11.05,11.07,11.05,11.06,26000.0
2013-03-27 13:10:00,11.06,11.07,11.06,11.06,38400.0,11.06,11.07,11.06,11.06,38400.0
2013-03-27 13:15:00,11.06,11.08,11.06,11.07,26000.0,11.06,11.08,11.06,11.07,26000.0
2013-03-27 13:20:00,11.07,11.07,11.07,11.07,4000.0,11.07,11.07,11.07,11.07,4000.0
2013-03-27 13:25:00,11.08,11.09,11.07,11.09,15600.0,11.08,11.09,11.07,11.09,15600.0
2013-03-27 13:30:00,11.09,11.09,11.09,11.09,8800.0,11.09,11.09,11.09,11.09,8800.0
2013-03-27 13:35:00,11.09,11.09,11.08,11.09,6400.0,11.09,11.09,11.08,11.09,6400.0
2013-03-27 13:40:00,11.09,11.1,11.09,11.1,7600.0,11.09,11.1,11.09,11.1,7600.0
2013-03-27 13:45:00,11.1,11.1,11.08,11.08,7600.0,11.1,11.1,11.08,11.08,7600.0
2013-03-27 13:50:00,11.08,11.09,11.08,11.08,8000.0,11.08,11.09,11.08,11.08,8000.0
2013-03-27 13:55:00,11.08,11.09,11.06,11.08,11200.0,11.08,11.09,11.06,11.08,11200.0
2013-03-27 14:00:00,11.08,11.1,11.08,11.09,11600.0,11.08,11.1,11.08,11.09,11600.0
2013-03-27 14:05:00,11.09,11.09,11.08,11.08,6000.0,11.09,11.09,11.08,11.08,6000.0
2013-03-27 14:10:00,11.07,11.08,11.06,11.08,12800.0,11.07,11.08,11.06,11.08,12800.0
2013-03-27 14:15:00,11.08,11.08,11.05,11.06,12800.0,11.08,11.08,11.05,11.06,12800.0
2013-03-27 14:20:00,11.06,11.06,11.06,11.06,10400.0,11.06,11.06,11.06,11.06,10400.0
2013-03-27 14:25:00,11.06,11.06,11.06,11.06,15200.0,11.06,11.06,11.06,11.06,15200.0
2013-03-27 14:30:00,11.06,11.07,11.05,11.07,13200.0,11.06,11.07,11.05,11.07,13200.0
2013-03-27 14:35:00,11.06,11.07,11.06,11.06,20400.0,11.06,11.07,11.06,11.06,20400.0
2013-03-27 14:40:00,11.06,11.07,11.06,11.06,23200.0,11.06,11.07,11.06,11.06,23200.0
2013-03-27 14:45:00,11.06,11.06,11.06,11.06,16000.0,11.06,11.06,11.06,11.06,16000.0
2013-03-27 14:50:00,11.06,11.06,11.06,11.06,15200.0,11.06,11.06,11.06,11.06,15200.0
2013-03-27 14:55:00,11.06,11.07,11.06,11.06,32000.0,11.06,11.07,11.06,11.06,32000.0
2013-03-27 15:00:00,11.06,11.06,11.06,11.06,20400.0,11.06,11.06,11.06,11.06,20400.0
2013-03-27 15:05:00,11.06,11.09,11.06,11.08,17200.0,11.06,11.09,11.06,11.08,17200.0
2013-03-27 15:10:00,11.08,11.09,11.06,11.09,29200.0,11.08,11.09,11.06,11.09,29200.0
2013-03-27 15:15:00,11.08,11.09,11.08,11.08,19600.0,11.08,11.09,11.08,11.08,19600.0
2013-03-27 15:20:00,11.07,11.08,11.06,11.07,32000.0,11.07,11.08,11.06,11.07,32000.0
2013-03-27 15:25:00,11.06,11.06,11.06,11.06,51200.0,11.06,11.06,11.06,11.06,51200.0
2013-03-27 15:30:00,11.06,11.06,11.05,11.06,65200.0,11.06,11.06,11.05,11.06,65200.0
2013-03-27 15:35:00,11.06,11.06,11.05,11.06,74000.0,11.06,11.06,11.05,11.06,74000.0
2013-03-27 15:40:00,11.05,11.06,11.05,11.06,41600.0,11.05,11.06,11.05,11.06,41600.0
2013-03-27 15:45:00,11.06,11.06,11.05,11.06,47200.0,11.06,11.06,11.05,11.06,47200.0
2013-03-27 15:50:00,11.05,11.06,11.04,11.05,84000.0,11.05,11.06,11.04,11.05,84000.0
2013-03-27 15:55:00,11.04,11.05,11.03,11.04,226400.0,11.04,11.05,11.03,11.04,226400.0
2013-03-28 09:30:00,11.07,11.07,11.02,11.02,35200.0,11.07,11.07,11.02,11.02,35200.0
2013-03-28 09:35:00,11.02,11.04,11.02,11.04,8000.0,11.02,11.04,11.02,11.04,8000.0
2013-03-28 09:40:00,11.01,11.05,11.01,11.05,15600.0,11.01,11.05,11.01,11.05,15600.0
2013-03-28 09:45:00,11.04,11.05,11.01,11.01,18400.0,11.04,11.05,11.01,11.01,18400.0
2013-03-28 09:50:00,11.01,11.06,11.01,11.06,11200.0,11.01,11.06,11.01,11.06,11200.0
2013-03-28 09:55:00,11.06,11.08,11.06,11.07,6800.0,11.06,11.08,11.06,11.07,6800.0
2013-03-28 10:00:00,11.06,11.07,11.04,11.05,14800.0,11.06,11.07,11.04,11.05,14800.0
2013-03-28 10:05:00,11.03,11.04,11.03,11.03,4000.0,11.03,11.04,11.03,11.03,4000.0
2013-03-28 10:10:00,11.03,11.04,11.02,11.02,16800.0,11.03,11.04,11.02,11.02,16800.0
2013-03-28 10:15:00,11.04,11.04,11.02,11.02,8400.0,11.04,11.04,11.02,11.02,8400.0
2013-03-28 10:20:00,11.02,11.04,11.02,11.03,16000.0,11.02,11.04,11.02,11.03,16000.0
2013-03-28 10:25:00,11.03,11.03,11.0,11.01,23200.0,11.03,11.03,11.0,11.01,23200.0
2013-03-28 10:30:00,11.01,11.02,10.99,11.01,24400.0,11.01,11.02,10.99,11.01,24400.0
2013-03-28 10:35:00,11.01,11.01,10.99,11.01,20800.0,11.01,11.01,10.99,11.01,20800.0
2013-03-28 10:40:00,11.01,11.02,11.01,11.01,8800.0,11.01,11.02,11.01,11.01,8800.0
2013-03-28 10:45:00,11.01,11.02,11.01,11.01,9600.0,11.01,11.02,11.01,11.01,9600.0
2013-03-28 10:50:00,11.01,11.02,11.01,11.01,9200.0,11.01,11.02,11.01,11.01,9200.0
2013-03-28 10:55:00,11.01,11.02,11.0,11.02,12800.0,11.01,11.02,11.0,11.02,12800.0
2013-03-28 11:00:00,11.01,11.02,11.01,11.01,6800.0,11.01,11.02,11.01,11.01,6800.0
2013-03-28 11:05:00,11.01,11.01,11.0,11.01,8400.0,11.01,11.01,11.0,11.01,8400.0
2013-03-28 11:10:00,11.01,11.02,11.0,11.01,11200.0,11.01,11.02,11.0,11.01,11200.0
2013-03-28 11:15:00,11.01,11.04,11.01,11.03,26000.0,11.01,11.04,11.01,11.03,26000.0
2013-03-28 11:20:00,11.03,11.04,11.02,11.04,36000.0,11.03,11.04,11.02,11.04,36000.0
2013-03-28 11:25:00,11.04,11.05,11.03,11.05,14400.0,11.04,11.05,11.03,11.05,14400.0
2013-03-28 11:30:00,11.05,11.05,11.04,11.04,15200.0,11.05,11.05,11.04,11.04,15200.0
2013-03-28 11:35:00,11.04,11.04,11.03,11.03,9600.0,11.04,11.04,11.03,11.03,9600.0
2013-03-28 11:40:00,11.03,11.03,11.02,11.03,30000.0,11.03,11.03,11.02,11.03,30000.0
2013-03-28 11:45:00,11.02,11.03,11.02,11.03,9600.0,11.02,11.03,11.02,11.03,9600.0
2013-03-28 11:50:00,11.03,11.03,11.03,11.03,10800.0,11.03,11.03,11.03,11.03,10800.0
2013-03-28 11:55:00,11.03,11.04,11.03,11.03,12800.0,11.03,11.04,11.03,11.03,12800.0
2013-03-28 12:00:00,11.02,11.03,11.02,11.03,12400.0,11.02,11.03,11.02,11.03,12400.0
2013-03-28 12:05:00,11.03,11.03,11.02,11.02,13600.0,11.03,11.03,11.02,11.02,13600.0
2013-03-28 12:10:00,11.03,11.03,11.02,11.02,8000.0,11.03,11.03,11.02,11.02,8000.0
2013-03-28 12:15:00,11.02,11.03,11.02,11.03,44400.0,11.02,11.03,11.02,11.03,44400.0
2013-03-28 12:20:00,11.03,11.03,11.02,11.02,12400.0,11.03,11.03,11.02,11.02,12400.0
2013-03-28 12:25:00,11.02,11.03,11.02,11.03,18400.0,11.02,11.03,11.02,11.03,18400.0
2013-03-28 12:30:00,11.02,11.03,11.02,11.02,18000.0,11.02,11.03,11.02,11.02,18000.0
2013-03-28 12:35:00,11.02,11.04,11.02,11.02,51200.0,11.02,11.04,11.02,11.02,51200.0
2013-03-28 12:40:00,11.02,11.03,11.02,11.02,10400.0,11.02,11.03,11.02,11.02,10400.0
2013-03-28 12:45:00,11.02,11.03,11.02,11.03,54400.0,11.02,11.03,11.02,11.03,54400.0
2013-03-28 12:50:00,11.03,11.03,11.03,11.03,9600.0,11.03,11.03,11.03,11.03,9600.0
2013-03-28 12:55:00,11.03,11.03,11.01,11.03,33600.0,11.03,11.03,11.01,11.03,33600.0
2013-03-28 13:00:00,11.03,11.03,11.03,11.03,12000.0,11.03,11.03,11.03,11.03,12000.0
2013-03-28 13:05:00,11.03,11.03,11.01,11.02,25600.0,11.03,11.03,11.01,11.02,25600.0
2013-03-28 13:10:00,11.01,11.02,10.99,11.0,12000.0,11.01,11.02,10.99,11.0,12000.0
2013-03-28 13:15:00,11.0,11.01,11.0,11.01,12400.0,11.0,11.01,11.0,11.01,12400.0
2013-03-28 13:20:00,11.0,11.01,11.0,11.01,7200.0,11.0,11.01,11.0,11.01,7200.0
2013-03-28 13:25:00,11.01,11.01,11.0,11.01,4400.0,11.01,11.01,11.0,11.01,4400.0
2013-03-28 13:30:00,11.0,11.0,10.99,11.0,9600.0,11.0,11.0,10.99,11.0,9600.0
2013-03-28 13:35:00,10.99,11.01,10.99,11.0,16800.0,10.99,11.01,10.99,11.0,16800.0
2013-03-28 13:40:00,11.0,11.0,10.99,11.0,4400.0,11.0,11.0,10.99,11.0,4400.0
2013-03-28 13:45:00,11.0,11.01,10.99,11.01,22000.0,11.0,11.01,10.99,11.01,22000.0
2013-03-28 13:50:00,11.01,11.03,10.99,11.0,35600.0,11.01,11.03,10.99,11.0,35600.0
2013-03-28 13:55:00,11.01,11.01,10.99,11.0,12800.0,11.01,11.01,10.99,11.0,12800.0
2013-03-28 14:00:00,10.99,11.01,10.99,11.0,20000.0,10.99,11.01,10.99,11.0,20000.0
2013-03-28 14:05:00,11.0,11.01,11.0,11.0,17600.0,11.0,11.01,11.0,11.0,17600.0
2013-03-28 14:10:00,10.99,10.99,10.98,10.99,24800.0,10.99,10.99,10.98,10.99,24800.0
2013-03-28 14:15:00,10.99,10.99,10.98,10.98,11200.0,10.99,10.99,10.98,10.98,11200.0
2013-03-28 14:20:00,10.98,11.0,10.98,10.99,16000.0,10.98,11.0,10.98,10.99,16000.0
2013-03-28 14:25:00,10.99,11.0,10.98,11.0,13200.0,10.99,11.0,10.98,11.0,13200.0
2013-03-28 14:30:00,11.0,11.0,10.97,10.98,20800.0,11.0,11.0,10.97,10.98,20800.0
2013-03-28 14:35:00,10.98,10.99,10.97,10.97,13600.0,10.98,10.99,10.97,10.97,13600.0
2013-03-28 14:40:00,10.97,10.98,10.97,10.98,13600.0,10.97,10.98,10.97,10.98,13600.0
2013-03-28 14:45:00,10.97,11.0,10.97,10.98,76400.0,10.97,11.0,10.97,10.98,76400.0
2013-03-28 14:50:00,10.99,11.01,10.99,11.0,25200.0,10.99,11.01,10.99,11.0,25200.0
2013-03-28 14:55:00,11.0,11.0,10.99,10.99,8400.0,11.0,11.0,10.99,10.99,8400.0
2013-03-28 15:00:00,10.99,11.0,10.99,11.0,14400.0,10.99,11.0,10.99,11.0,14400.0
2013-03-28 15:05:00,11.0,11.01,10.99,11.0,50800.0,11.0,11.01,10.99,11.0,50800.0
2013-03-28 15:10:00,11.0,11.0,10.99,11.0,25600.0,11.0,11.0,10.99,11.0,25600.0
2013-03-28 15:15:00,11.0,11.0,10.99,10.99,16400.0,11.0,11.0,10.99,10.99,16400.0
2013-03-28 15:20:00,10.99,11.0,10.97,10.98,28800.0,10.99,11.0,10.97,10.98,28800.0
2013-03-28 15:25:00,10.98,10.98,10.97,10.98,17200.0,10.98,10.98,10.97,10.98,17200.0
2013-03-28 15:30:00,10.98,10.99,10.98,10.99,14400.0,10.98,10.99,10.98,10.99,14400.0
2013-03-28 15:35:00,10.99,11.0,10.99,10.99,12400.0,10.99,11.0,10.99,10.99,12400.0
2013-03-28 15:40:00,10.99,11.0,10.99,11.0,17600.0,10.99,11.0,10.99,11.0,17600.0
2013-03-28 15:45:00,11.0,11.04,11.0,11.03,71200.0,11.0,11.04,11.0,11.03,71200.0
2013-03-28 15:50:00,11.03,11.05,11.03,11.05,47600.0,11.03,11.05,11.03,11.05,47600.0
2013-03-28 15:55:00,11.04,11.05,11.01,11.01,92400.0,11.04,11.05,11.01,11.01,92400.0
2013-04-01 09:30:00,10.99,11.05,10.99,11.01,15200.0,10.99,11.05,10.99,11.01,15200.0
2013-04-01 09:35:00,11.02,11.02,10.99,11.02,24400.0,11.02,11.02,10.99,11.02,24400.0
2013-04-01 09:40:00,11.03,11.15,11.03,11.13,34400.0,11.03,11.15,11.03,11.13,34400.0
2013-04-01 09:45:00,11.12,11.13,11.11,11.11,14800.0,11.12,11.13,11.11,11.11,14800.0
2013-04-01 09:50:00,11.11,11.19,11.11,11.19,23600.0,11.11,11.19,11.11,11.19,23600.0
2013-04-01 09:55:00,11.18,11.18,11.06,11.06,38400.0,11.18,11.18,11.06,11.06,38400.0
2013-04-01 10:00:00,11.06,11.06,10.97,10.99,23600.0,11.06,11.06,10.97,10.99,23600.0
2013-04-01 10:05:00,10.99,11.07,10.99,11.07,9600.0,10.99,11.07,10.99,11.07,9600.0
2013-04-01 10:10:00,11.08,11.09,11.05,11.05,11600.0,11.08,11.09,11.05,11.05,11600.0
2013-04-01 10:15:00,11.05,11.06,11.05,11.05,4000.0,11.05,11.06,11.05,11.05,4000.0
2013-04-01 10:20:00,11.05,11.05,11.02,11.02,6800.0,11.05,11.05,11.02,11.02,6800.0
2013-04-01 10:25:00,11.01,11.04,11.01,11.04,6000.0,11.01,11.04,11.01,11.04,6000.0
2013-04-01 10:30:00,11.04,11.05,11.0,11.0,9600.0,11.04,11.05,11.0,11.0,9600.0
2013-04-01 10:35:00,11.0,11.0,10.99,10.99,7600.0,11.0,11.0,10.99,10.99,7600.0
2013-04-01 10:40:00,10.98,10.99,10.94,10.95,16800.0,10.98,10.99,10.94,10.95,16800.0
2013-04-01 10:45:00,10.96,10.96,10.95,10.95,8000.0,10.96,10.96,10.95,10.95,8000.0
2013-04-01 10:50:00,10.95,10.95,10.93,10.93,12800.0,10.95,10.95,10.93,10.93,12800.0
2013-04-01 10:55:00,10.94,10.97,10.94,10.96,9600.0,10.94,10.97,10.94,10.96,9600.0
2013-04-01 11:00:00,10.95,10.95,10.93,10.94,10400.0,10.95,10.95,10.93,10.94,10400.0
2013-04-01 11:05:00,10.93,10.94,10.93,10.94,8800.0,10.93,10.94,10.93,10.94,8800.0
2013-04-01 11:10:00,10.94,10.95,10.94,10.94,14000.0,10.94,10.95,10.94,10.94,14000.0
2013-04-01 11:15:00,10.94,10.97,10.94,10.97,9600.0,10.94,10.97,10.94,10.97,9600.0
2013-04-01 11:20:00,10.96,10.99,10.96,10.98,15600.0,10.96,10.99,10.96,10.98,15600.0
2013-04-01 11:25:00,10.98,11.04,10.98,11.03,25200.0,10.98,11.04,10.98,11.03,25200.0
2013-04-01 11:30:00,11.03,11.04,11.02,11.04,11600.0,11.03,11.04,11.02,11.04,11600.0
2013-04-01 11:35:00,11.04,11.04,11.02,11.04,15200.0,11.04,11.04,11.02,11.04,15200.0
2013-04-01 11:40:00,11.04,11.06,11.03,11.05,15200.0,11.04,11.06,11.03,11.05,15200.0
2013-04-01 11:45:00,11.06,11.13,11.05,11.1,26000.0,11.06,11.13,11.05,11.1,26000.0
2013-04-01 11:50:00,11.09,11.09,11.08,11.08,12000.0,11.09,11.09,11.08,11.08,12000.0
2013-04-01 11:55:00,11.08,11.08,10.98,10.99,15600.0,11.08,11.08,10.98,10.99,15600.0
2013-04-01 12:00:00,10.99,11.03,10.97,11.03,23600.0,10.99,11.03,10.97,11.03,23600.0
2013-04-01 12:05:00,11.03,11.04,11.02,11.04,11600.0,11.03,11.04,11.02,11.04,11600.0
2013-04-01 12:10:00,11.03,11.04,11.03,11.03,2400.0,11.03,11.04,11.03,11.03,2400.0
2013-04-01 12:15:00,11.03,11.03,11.0,11.03,24400.0,11.03,11.03,11.0,11.03,24400.0
2013-04-01 12:20:00,11.03,11.04,11.0,11.01,9200.0,11.03,11.04,11.0,11.01,9200.0
2013-04-01 12:25:00,11.01,11.01,10.99,10.99,7600.0,11.01,11.01,10.99,10.99,7600.0
2013-04-01 12:30:00,10.99,10.99,10.94,10.95,12400.0,10.99,10.99,10.94,10.95,12400.0
2013-04-01 12:35:00,10.95,11.02,10.95,10.98,38800.0,10.95,11.02,10.95,10.98,38800.0
2013-04-01 12:40:00,10.98,10.99,10.97,10.97,6400.0,10.98,10.99,10.97,10.97,6400.0
2013-04-01 12:45:00,10.96,11.01,10.96,10.98,18800.0,10.96,11.01,10.96,10.98,18800.0
2013-04-01 12:50:00,10.99,11.0,10.99,11.0,3200.0,10.99,11.0,10.99,11.0,3200.0
2013-04-01 12:55:00,11.01,11.01,11.01,11.01,3200.0,11.01,11.01,11.01,11.01,3200.0
2013-04-01 13:00:00,11.03,11.03,11.0,11.01,4000.0,11.03,11.03,11.0,11.01,4000.0
2013-04-01 13:05:00,11.02,11.04,11.02,11.04,9600.0,11.02,11.04,11.02,11.04,9600.0
2013-04-01 13:10:00,11.03,11.04,11.03,11.04,5200.0,11.03,11.04,11.03,11.04,5200.0
2013-04-01 13:15:00,11.03,11.03,11.02,11.03,7600.0,11.03,11.03,11.02,11.03,7600.0
2013-04-01 13:20:00,11.02,11.02,11.01,11.01,4000.0,11.02,11.02,11.01,11.01,4000.0
2013-04-01 13:25:00,11.01,11.03,11.01,11.03,9600.0,11.01,11.03,11.01,11.03,9600.0
2013-04-01 13:30:00,11.04,11.04,11.02,11.03,8400.0,11.04,11.04,11.02,11.03,8400.0
2013-04-01 13:35:00,11.03,11.03,11.01,11.01,5600.0,11.03,11.03,11.01,11.01,5600.0
2013-04-01 13:40:00,11.0,11.01,11.0,11.0,9200.0,11.0,11.01,11.0,11.0,9200.0
2013-04-01 13:45:00,10.99,11.0,10.99,10.99,8800.0,10.99,11.0,10.99,10.99,8800.0
2013-04-01 13:50:00,10.99,11.01,10.99,11.01,9200.0,10.99,11.01,10.99,11.01,9200.0
2013-04-01 13:55:00,11.01,11.03,11.01,11.01,12800.0,11.01,11.03,11.01,11.01,12800.0
2013-04-01 14:00:00,11.01,11.02,11.0,11.0,8400.0,11.01,11.02,11.0,11.0,8400.0
2013-04-01 14:05:00,11.0,11.01,10.99,11.0,9200.0,11.0,11.01,10.99,11.0,9200.0
2013-04-01 14:10:00,10.99,11.03,10.98,11.03,14800.0,10.99,11.03,10.98,11.03,14800.0
2013-04-01 14:15:00,11.03,11.04,11.03,11.03,24800.0,11.03,11.04,11.03,11.03,24800.0
2013-04-01 14:20:00,11.03,11.03,10.98,10.99,16400.0,11.03,11.03,10.98,10.99,16400.0
2013-04-01 14:25:00,10.99,11.0,10.99,11.0,4400.0,10.99,11.0,10.99,11.0,4400.0
2013-04-01 14:30:00,10.99,10.99,10.96,10.97,8800.0,10.99,10.99,10.96,10.97,8800.0
2013-04-01 14:35:00,10.97,10.97,10.96,10.97,14400.0,10.97,10.97,10.96,10.97,14400.0
2013-04-01 14:40:00,10.97,10.99,10.97,10.99,4800.0,10.97,10.99,10.97,10.99,4800.0
2013-04-01 14:45:00,10.99,11.01,10.99,11.01,10800.0,10.99,11.01,10.99,11.01,10800.0
2013-04-01 14:50:00,11.01,11.03,11.01,11.03,11200.0,11.01,11.03,11.01,11.03,11200.0
2013-04-01 14:55:00,11.03,11.03,11.02,11.02,12400.0,11.03,11.03,11.02,11.02,12400.0
2013-04-01 15:00:00,11.02,11.03,10.99,11.03,23600.0,11.02,11.03,10.99,11.03,23600.0
2013-04-01 15:05:00,11.03,11.03,11.02,11.02,19600.0,11.03,11.03,11.02,11.02,19600.0
2013-04-01 15:10:00,11.02,11.03,11.0,11.01,24800.0,11.02,11.03,11.0,11.01,24800.0
2013-04-01 15:15:00,11.01,11.01,10.98,10.98,12400.0,11.01,11.01,10.98,10.98,12400.0
2013-04-01 15:20:00,10.98,10.98,10.96,10.97,16400.0,10.98,10.98,10.96,10.97,16400.0
2013-04-01 15:25:00,10.97,10.97,10.96,10.97,17200.0,10.97,10.97,10.96,10.97,17200.0
2013-04-01 15:30:00,10.97,11.0,10.97,10.99,22400.0,10.97,11.0,10.97,10.99,22400.0
2013-04-01 15:35:00,10.99,11.0,10.98,11.0,21200.0,10.99,11.0,10.98,11.0,21200.0
2013-04-01 15:40:00,10.99,11.06,10.98,11.06,43600.0,10.99,11.06,10.98,11.06,43600.0
2013-04-01 15:45:00,11.05,11.28,11.05,11.28,111200.0,11.05,11.28,11.05,11.28,111200.0
2013-04-01 15:50:00,11.3,11.31,11.18,11.18,99600.0,11.3,11.31,11.18,11.18,99600.0
2013-04-01 15:55:00,11.18,11.18,11.12,11.15,151200.0,11.18,11.18,11.12,11.15,151200.0
2013-04-02 09:30:00,11.21,11.26,11.21,11.25,54800.0,11.21,11.26,11.21,11.25,54800.0
2013-04-02 09:35:00,11.25,11.28,11.18,11.22,53600.0,11.25,11.28,11.18,11.22,53600.0
2013-04-02 09:40:00,11.22,11.33,11.22,11.33,30800.0,11.22,11.33,11.22,11.33,30800.0
2013-04-02 09:45:00,11.31,11.34,11.26,11.26,77200.0,11.31,11.34,11.26,11.26,77200.0
2013-04-02 09:50:00,11.25,11.27,11.19,11.2,43200.0,11.25,11.27,11.19,11.2,43200.0
2013-04-02 09:55:00,11.21,11.28,11.21,11.28,33600.0,11.21,11.28,11.21,11.28,33600.0
2013-04-02 10:00:00,11.28,11.3,11.27,11.3,20000.0,11.28,11.3,11.27,11.3,20000.0
2013-04-02 10:05:00,11.3,11.33,11.28,11.29,38800.0,11.3,11.33,11.28,11.29,38800.0
2013-04-02 10:10:00,11.31,11.34,11.28,11.28,19600.0,11.31,11.34,11.28,11.28,19600.0
2013-04-02 10:15:00,11.29,11.29,11.26,11.28,28000.0,11.29,11.29,11.26,11.28,28000.0
2013-04-02 10:20:00,11.3,11.35,11.3,11.34,15200.0,11.3,11.35,11.3,11.34,15200.0
2013-04-02 10:25:00,11.34,11.34,11.26,11.26,18800.0,11.34,11.34,11.26,11.26,18800.0
2013-04-02 10:30:00,11.26,11.26,11.21,11.24,12800.0,11.26,11.26,11.21,11.24,12800.0
2013-04-02 10:35:00,11.25,11.29,11.25,11.28,13600.0,11.25,11.29,11.25,11.28,13600.0
2013-04-02 10:40:00,11.27,11.27,11.21,11.23,17200.0,11.27,11.27,11.21,11.23,17200.0
2013-04-02 10:45:00,11.25,11.27,11.25,11.27,7600.0,11.25,11.27,11.25,11.27,7600.0
2013-04-02 10:50:00,11.28,11.31,11.28,11.28,14800.0,11.28,11.31,11.28,11.28,14800.0
2013-04-02 10:55:00,11.28,11.28,11.21,11.21,21200.0,11.28,11.28,11.21,11.21,21200.0
2013-04-02 11:00:00,11.21,11.23,11.2,11.22,25600.0,11.21,11.23,11.2,11.22,25600.0
2013-04-02 11:05:00,11.23,11.23,11.19,11.19,24800.0,11.23,11.23,11.19,11.19,24800.0
2013-04-02 11:10:00,11.19,11.21,11.16,11.21,18800.0,11.19,11.21,11.16,11.21,18800.0
2013-04-02 11:15:00,11.21,11.3,11.21,11.29,14000.0,11.21,11.3,11.21,11.29,14000.0
2013-04-02 11:20:00,11.31,11.33,11.28,11.28,24800.0,11.31,11.33,11.28,11.28,24800.0
2013-04-02 11:25:00,11.28,11.29,11.24,11.24,10400.0,11.28,11.29,11.24,11.24,10400.0
2013-04-02 11:30:00,11.24,11.25,11.22,11.24,17200.0,11.24,11.25,11.22,11.24,17200.0
2013-04-02 11:35:00,11.24,11.25,11.23,11.23,10800.0,11.24,11.25,11.23,11.23,10800.0
2013-04-02 11:40:00,11.24,11.24,11.22,11.23,10400.0,11.24,11.24,11.22,11.23,10400.0
2013-04-02 11:45:00,11.23,11.25,11.23,11.25,15200.0,11.23,11.25,11.23,11.25,15200.0
2013-04-02 11:50:00,11.25,11.25,11.24,11.24,18800.0,11.25,11.25,11.24,11.24,18800.0
2013-04-02 11:55:00,11.24,11.25,11.23,11.25,10800.0,11.24,11.25,11.23,11.25,10800.0
2013-04-02 12:00:00,11.25,11.26,11.23,11.26,18400.0,11.25,11.26,11.23,11.26,18400.0
2013-04-02 12:05:00,11.26,11.3,11.26,11.3,7600.0,11.26,11.3,11.26,11.3,7600.0
2013-04-02 12:10:00,11.3,11.31,11.29,11.29,15200.0,11.3,11.31,11.29,11.29,15200.0
2013-04-02 12:15:00,11.3,11.3,11.26,11.26,8400.0,11.3,11.3,11.26,11.26,8400.0
2013-04-02 12:20:00,11.26,11.27,11.25,11.26,4400.0,11.26,11.27,11.25,11.26,4400.0
2013-04-02 12:25:00,11.26,11.27,11.26,11.27,5200.0,11.26,11.27,11.26,11.27,5200.0
2013-04-02 12:30:00,11.27,11.28,11.27,11.27,11200.0,11.27,11.28,11.27,11.27,11200.0
2013-04-02 12:35:00,11.27,11.29,11.27,11.28,6400.0,11.27,11.29,11.27,11.28,6400.0
2013-04-02 12:40:00,11.29,11.3,11.29,11.3,14400.0,11.29,11.3,11.29,11.3,14400.0
2013-04-02 12:45:00,11.31,11.31,11.29,11.3,17200.0,11.31,11.31,11.29,11.3,17200.0
2013-04-02 12:50:00,11.31,11.31,11.3,11.31,5200.0,11.31,11.31,11.3,11.31,5200.0
2013-04-02 12:55:00,11.31,11.32,11.29,11.29,10400.0,11.31,11.32,11.29,11.29,10400.0
2013-04-02 13:00:00,11.29,11.31,11.29,11.31,9200.0,11.29,11.31,11.29,11.31,9200.0
2013-04-02 13:05:00,11.3,11.31,11.29,11.31,16800.0,11.3,11.31,11.29,11.31,16800.0
2013-04-02 13:10:00,11.31,11.31,11.23,11.23,56000.0,11.31,11.31,11.23,11.23,56000.0
2013-04-02 13:15:00,11.23,11.25,11.23,11.25,15600.0,11.23,11.25,11.23,11.25,15600.0
2013-04-02 13:20:00,11.25,11.26,11.25,11.26,18400.0,11.25,11.26,11.25,11.26,18400.0
2013-04-02 13:25:00,11.26,11.26,11.24,11.24,7600.0,11.26,11.26,11.24,11.24,7600.0
2013-04-02 13:30:00,11.25,11.26,11.24,11.24,18000.0,11.25,11.26,11.24,11.24,18000.0
2013-04-02 13:35:00,11.25,11.25,11.25,11.25,3600.0,11.25,11.25,11.25,11.25,3600.0
2013-04-02 13:40:00,11.25,11.26,11.24,11.25,15200.0,11.25,11.26,11.24,11.25,15200.0
2013-04-02 13:45:00,11.25,11.27,11.25,11.27,8000.0,11.25,11.27,11.25,11.27,8000.0
2013-04-02 13:50:00,11.26,11.27,11.25,11.25,9200.0,11.26,11.27,11.25,11.25,9200.0
2013-04-02 13:55:00,11.25,11.28,11.25,11.28,8800.0,11.25,11.28,11.25,11.28,8800.0
2013-04-02 14:00:00,11.29,11.29,11.27,11.27,11200.0,11.29,11.29,11.27,11.27,11200.0
2013-04-02 14:05:00,11.27,11.29,11.27,11.29,4400.0,11.27,11.29,11.27,11.29,4400.0
2013-04-02 14:10:00,11.29,11.3,11.29,11.3,12000.0,11.29,11.3,11.29,11.3,12000.0
2013-04-02 14:15:00,11.3,11.3,11.28,11.28,14400.0,11.3,11.3,11.28,11.28,14400.0
2013-04-02 14:20:00,11.29,11.29,11.28,11.28,12400.0,11.29,11.29,11.28,11.28,12400.0
2013-04-02 14:25:00,11.28,11.28,11.26,11.26,10800.0,11.28,11.28,11.26,11.26,10800.0
2013-04-02 14:30:00,11.26,11.26,11.24,11.24,13200.0,11.26,11.26,11.24,11.24,13200.0
2013-04-02 14:35:00,11.24,11.25,11.23,11.25,14400.0,11.24,11.25,11.23,11.25,14400.0
2013-04-02 14:40:00,11.24,11.24,11.21,11.22,12400.0,11.24,11.24,11.21,11.22,12400.0
2013-04-02 14:45:00,11.22,11.25,11.22,11.23,17600.0,11.22,11.25,11.22,11.23,17600.0
2013-04-02 14:50:00,11.22,11.23,11.21,11.21,14000.0,11.22,11.23,11.21,11.21,14000.0
2013-04-02 14:55:00,11.21,11.24,11.21,11.24,7200.0,11.21,11.24,11.21,11.24,7200.0
2013-04-02 15:00:00,11.23,11.24,11.23,11.24,6800.0,11.23,11.24,11.23,11.24,6800.0
2013-04-02 15:05:00,11.24,11.26,11.24,11.26,12400.0,11.24,11.26,11.24,11.26,12400.0
2013-04-02 15:10:00,11.26,11.26,11.25,11.26,8000.0,11.26,11.26,11.25,11.26,8000.0
2013-04-02 15:15:00,11.26,11.26,11.24,11.25,11600.0,11.26,11.26,11.24,11.25,11600.0
2013-04-02 15:20:00,11.24,11.24,11.21,11.21,21600.0,11.24,11.24,11.21,11.21,21600.0
2013-04-02 15:25:00,11.21,11.21,11.18,11.18,20800.0,11.21,11.21,11.18,11.18,20800.0
2013-04-02 15:30:00,11.18,11.18,11.16,11.17,37600.0,11.18,11.18,11.16,11.17,37600.0
2013-04-02 15:35:00,11.17,11.17,11.13,11.13,28000.0,11.17,11.17,11.13,11.13,28000.0
2013-04-02 15:40:00,11.12,11.14,11.12,11.13,28000.0,11.12,11.14,11.12,11.13,28000.0
2013-04-02 15:45:00,11.13,11.16,11.12,11.12,71200.0,11.13,11.16,11.12,11.12,71200.0
2013-04-02 15:50:00,11.12,11.15,11.11,11.15,30400.0,11.12,11.15,11.11,11.15,30400.0
2013-04-02 15:55:00,11.15,11.15,11.13,11.14,72000.0,11.15,11.15,11.13,11.14,72000.0
2013-04-03 09:30:00,11.13,11.15,11.12,11.15,21600.0,11.13,11.15,11.12,11.15,21600.0
2013-04-03 09:35:00,11.16,11.21,11.11,11.11,26000.0,11.16,11.21,11.11,11.11,26000.0
2013-04-03 09:40:00,11.12,11.12,11.07,11.07,15200.0,11.12,11.12,11.07,11.07,15200.0
2013-04-03 09:45:00,11.06,11.11,11.06,11.11,8000.0,11.06,11.11,11.06,11.11,8000.0
2013-04-03 09:50:00,11.11,11.12,11.11,11.11,3200.0,11.11,11.12,11.11,11.11,3200.0
2013-04-03 09:55:00,11.12,11.14,11.12,11.13,5200.0,11.12,11.14,11.12,11.13,5200.0
2013-04-03 10:00:00,11.12,11.13,11.07,11.07,14400.0,11.12,11.13,11.07,11.07,14400.0
2013-04-03 10:05:00,11.06,11.08,11.04,11.07,16800.0,11.06,11.08,11.04,11.07,16800.0
2013-04-03 10:10:00,11.09,11.09,11.05,11.06,16000.0,11.09,11.09,11.05,11.06,16000.0
2013-04-03 10:15:00,11.07,11.15,11.07,11.13,52800.0,11.07,11.15,11.07,11.13,52800.0
2013-04-03 10:20:00,11.12,11.14,11.12,11.13,45200.0,11.12,11.14,11.12,11.13,45200.0
2013-04-03 10:25:00,11.12,11.13,11.12,11.13,14800.0,11.12,11.13,11.12,11.13,14800.0
2013-04-03 10:30:00,11.13,11.13,11.11,11.11,6800.0,11.13,11.13,11.11,11.11,6800.0
2013-04-03 10:35:00,11.11,11.11,11.04,11.06,20400.0,11.11,11.11,11.04,11.06,20400.0
2013-04-03 10:40:00,11.06,11.06,11.04,11.04,3200.0,11.06,11.06,11.04,11.04,3200.0
2013-04-03 10:45:00,11.04,11.07,11.03,11.06,16800.0,11.04,11.07,11.03,11.06,16800.0
2013-04-03 10:50:00,11.06,11.1,11.06,11.1,4400.0,11.06,11.1,11.06,11.1,4400.0
2013-04-03 10:55:00,11.08,11.09,11.0,11.0,18000.0,11.08,11.09,11.0,11.0,18000.0
2013-04-03 11:00:00,11.01,11.03,11.0,11.02,12400.0,11.01,11.03,11.0,11.02,12400.0
2013-04-03 11:05:00,11.03,11.04,11.02,11.04,8800.0,11.03,11.04,11.02,11.04,8800.0
2013-04-03 11:10:00,11.04,11.05,11.02,11.04,9600.0,11.04,11.05,11.02,11.04,9600.0
2013-04-03 11:15:00,11.04,11.06,11.04,11.04,6800.0,11.04,11.06,11.04,11.04,6800.0
2013-04-03 11:20:00,11.05,11.06,11.03,11.06,10000.0,11.05,11.06,11.03,11.06,10000.0
2013-04-03 11:25:00,11.07,11.08,11.02,11.02,23600.0,11.07,11.08,11.02,11.02,23600.0
2013-04-03 11:30:00,11.02,11.04,11.02,11.04,9600.0,11.02,11.04,11.02,11.04,9600.0
2013-04-03 11:35:00,11.04,11.04,11.02,11.03,13600.0,11.04,11.04,11.02,11.03,13600.0
2013-04-03 11:40:00,11.02,11.02,11.0,11.0,4800.0,11.02,11.02,11.0,11.0,4800.0
2013-04-03 11:45:00,11.0,11.03,11.0,11.03,11200.0,11.0,11.03,11.0,11.03,11200.0
2013-04-03 11:50:00,11.02,11.02,11.01,11.02,12400.0,11.02,11.02,11.01,11.02,12400.0
2013-04-03 11:55:00,11.02,11.04,11.02,11.02,8800.0,11.02,11.04,11.02,11.02,8800.0
2013-04-03 12:00:00,11.03,11.03,11.01,11.02,6800.0,11.03,11.03,11.01,11.02,6800.0
2013-04-03 12:05:00,11.02,11.02,11.01,11.01,5200.0,11.02,11.02,11.01,11.01,5200.0
2013-04-03 12:10:00,11.0,11.04,10.99,11.03,9200.0,11.0,11.04,10.99,11.03,9200.0
2013-04-03 12:15:00,11.03,11.04,11.02,11.03,4000.0,11.03,11.04,11.02,11.03,4000.0
2013-04-03 12:20:00,11.02,11.03,11.0,11.01,7600.0,11.02,11.03,11.0,11.01,7600.0
2013-04-03 12:25:00,11.0,11.02,11.0,11.01,8400.0,11.0,11.02,11.0,11.01,8400.0
2013-04-03 12:30:00,11.01,11.05,11.01,11.05,10800.0,11.01,11.05,11.01,11.05,10800.0
2013-04-03 12:35:00,11.06,11.07,11.06,11.06,22000.0,11.06,11.07,11.06,11.06,22000.0
2013-04-03 12:40:00,11.06,11.06,11.04,11.04,11200.0,11.06,11.06,11.04,11.04,11200.0
2013-04-03 12:45:00,11.04,11.05,11.02,11.05,25600.0,11.04,11.05,11.02,11.05,25600.0
2013-04-03 12:50:00,11.04,11.04,11.02,11.02,18400.0,11.04,11.04,11.02,11.02,18400.0
2013-04-03 12:55:00,11.01,11.02,11.0,11.01,9600.0,11.01,11.02,11.0,11.01,9600.0
2013-04-03 13:00:00,10.99,11.01,10.99,11.0,8000.0,10.99,11.01,10.99,11.0,8000.0
2013-04-03 13:05:00,11.01,11.04,11.0,11.04,17600.0,11.01,11.04,11.0,11.04,17600.0
2013-04-03 13:10:00,11.05,11.06,11.05,11.05,18400.0,11.05,11.06,11.05,11.05,18400.0
2013-04-03 13:15:00,11.05,11.08,11.05,11.08,6800.0,11.05,11.08,11.05,11.08,6800.0
2013-04-03 13:20:00,11.07,11.07,11.04,11.06,14000.0,11.07,11.07,11.04,11.06,14000.0
2013-04-03 13:25:00,11.05,11.05,11.04,11.04,9600.0,11.05,11.05,11.04,11.04,9600.0
2013-04-03 13:30:00,11.04,11.05,10.99,10.99,19200.0,11.04,11.05,10.99,10.99,19200.0
2013-04-03 13:35:00,11.0,11.01,10.98,10.98,13600.0,11.0,11.01,10.98,10.98,13600.0
2013-04-03 13:40:00,10.98,10.99,10.95,10.96,12800.0,10.98,10.99,10.95,10.96,12800.0
2013-04-03 13:45:00,10.97,11.0,10.97,10.99,18400.0,10.97,11.0,10.97,10.99,18400.0
2013-04-03 13:50:00,10.99,11.0,10.98,10.99,13600.0,10.99,11.0,10.98,10.99,13600.0
2013-04-03 13:55:00,10.99,10.99,10.97,10.98,13600.0,10.99,10.99,10.97,10.98,13600.0
2013-04-03 14:00:00,10.97,10.99,10.97,10.98,10000.0,10.97,10.99,10.97,10.98,10000.0
2013-04-03 14:05:00,10.97,10.98,10.96,10.98,12800.0,10.97,10.98,10.96,10.98,12800.0
2013-04-03 14:10:00,10.99,11.03,10.99,11.02,10400.0,10.99,11.03,10.99,11.02,10400.0
2013-04-03 14:15:00,11.03,11.04,11.02,11.03,16800.0,11.03,11.04,11.02,11.03,16800.0
2013-04-03 14:20:00,11.03,11.04,11.0,11.01,11200.0,11.03,11.04,11.0,11.01,11200.0
2013-04-03 14:25:00,11.01,11.03,11.01,11.02,8400.0,11.01,11.03,11.01,11.02,8400.0
2013-04-03 14:30:00,11.03,11.04,11.03,11.03,14800.0,11.03,11.04,11.03,11.03,14800.0
2013-04-03 14:35:00,11.03,11.05,11.02,11.04,16000.0,11.03,11.05,11.02,11.04,16000.0
2013-04-03 14:40:00,11.04,11.07,11.04,11.06,11200.0,11.04,11.07,11.04,11.06,11200.0
2013-04-03 14:45:00,11.05,11.07,11.05,11.06,21600.0,11.05,11.07,11.05,11.06,21600.0
2013-04-03 14:50:00,11.05,11.06,11.01,11.02,38800.0,11.05,11.06,11.01,11.02,38800.0
2013-04-03 14:55:00,11.02,11.04,11.01,11.02,16800.0,11.02,11.04,11.01,11.02,16800.0
2013-04-03 15:00:00,11.03,11.03,11.02,11.02,4400.0,11.03,11.03,11.02,11.02,4400.0
2013-04-03 15:05:00,11.02,11.05,11.01,11.04,18000.0,11.02,11.05,11.01,11.04,18000.0
2013-04-03 15:10:00,11.04,11.05,11.04,11.05,8800.0,11.04,11.05,11.04,11.05,8800.0
2013-04-03 15:15:00,11.05,11.05,11.0,11.01,24800.0,11.05,11.05,11.0,11.01,24800.0
2013-04-03 15:20:00,11.0,11.01,10.98,10.99,27600.0,11.0,11.01,10.98,10.99,27600.0
2013-04-03 15:25:00,11.0,11.01,10.97,10.99,16400.0,11.0,11.01,10.97,10.99,16400.0
2013-04-03 15:30:00,10.98,10.98,10.97,10.97,21200.0,10.98,10.98,10.97,10.97,21200.0
2013-04-03 15:35:00,10.96,10.96,10.94,10.94,20000.0,10.96,10.96,10.94,10.94,20000.0
2013-04-03 15:40:00,10.94,10.96,10.93,10.95,21600.0,10.94,10.96,10.93,10.95,21600.0
2013-04-03 15:45:00,10.96,10.96,10.94,10.96,34400.0,10.96,10.96,10.94,10.96,34400.0
2013-04-03 15:50:00,10.97,10.97,10.96,10.97,38000.0,10.97,10.97,10.96,10.97,38000.0
2013-04-03 15:55:00,10.97,10.97,10.94,10.94,74800.0,10.97,10.97,10.94,10.94,74800.0
2013-04-04 09:30:00,10.94,10.94,10.87,10.87,14400.0,10.94,10.94,10.87,10.87,14400.0
2013-04-04 09:35:00,10.88,10.93,10.87,10.91,14000.0,10.88,10.93,10.87,10.91,14000.0
2013-04-04 09:40:00,10.9,10.98,10.9,10.98,13600.0,10.9,10.98,10.9,10.98,13600.0
2013-04-04 09:45:00,11.0,11.02,10.99,10.99,24800.0,11.0,11.02,10.99,10.99,24800.0
2013-04-04 09:50:00,10.98,10.99,10.91,10.99,26000.0,10.98,10.99,10.91,10.99,26000.0
2013-04-04 09:55:00,10.98,10.99,10.97,10.97,10000.0,10.98,10.99,10.97,10.97,10000.0
2013-04-04 10:00:00,10.98,10.99,10.94,10.99,24800.0,10.98,10.99,10.94,10.99,24800.0
2013-04-04 10:05:00,10.99,11.01,10.97,10.97,11600.0,10.99,11.01,10.97,10.97,11600.0
2013-04-04 10:10:00,10.97,10.97,10.92,10.94,19600.0,10.97,10.97,10.92,10.94,19600.0
2013-04-04 10:15:00,10.94,10.94,10.89,10.91,23200.0,10.94,10.94,10.89,10.91,23200.0
2013-04-04 10:20:00,10.9,10.9,10.87,10.88,6000.0,10.9,10.9,10.87,10.88,6000.0
2013-04-04 10:25:00,10.88,10.92,10.87,10.92,45600.0,10.88,10.92,10.87,10.92,45600.0
2013-04-04 10:30:00,10.9,10.92,10.88,10.89,24800.0,10.9,10.92,10.88,10.89,24800.0
2013-04-04 10:35:00,10.89,10.9,10.88,10.88,10000.0,10.89,10.9,10.88,10.88,10000.0
2013-04-04 10:40:00,10.87,10.9,10.87,10.88,11200.0,10.87,10.9,10.87,10.88,11200.0
2013-04-04 10:45:00,10.88,10.88,10.86,10.88,20800.0,10.88,10.88,10.86,10.88,20800.0
2013-04-04 10:50:00,10.88,10.9,10.88,10.9,4800.0,10.88,10.9,10.88,10.9,4800.0
2013-04-04 10:55:00,10.89,10.89,10.85,10.85,14000.0,10.89,10.89,10.85,10.85,14000.0
2013-04-04 11:00:00,10.84,10.85,10.84,10.85,12400.0,10.84,10.85,10.84,10.85,12400.0
2013-04-04 11:05:00,10.86,10.88,10.85,10.85,8000.0,10.86,10.88,10.85,10.85,8000.0
2013-04-04 11:10:00,10.84,10.85,10.83,10.83,16400.0,10.84,10.85,10.83,10.83,16400.0
2013-04-04 11:15:00,10.83,10.84,10.81,10.82,12400.0,10.83,10.84,10.81,10.82,12400.0
2013-04-04 11:20:00,10.81,10.83,10.81,10.82,8800.0,10.81,10.83,10.81,10.82,8800.0
2013-04-04 11:25:00,10.82,10.82,10.78,10.81,71200.0,10.82,10.82,10.78,10.81,71200.0
2013-04-04 11:30:00,10.81,10.82,10.79,10.8,9600.0,10.81,10.82,10.79,10.8,9600.0
2013-04-04 11:35:00,10.8,10.81,10.78,10.79,9200.0,10.8,10.81,10.78,10.79,9200.0
2013-04-04 11:40:00,10.79,10.79,10.76,10.77,24000.0,10.79,10.79,10.76,10.77,24000.0
2013-04-04 11:45:00,10.76,10.79,10.76,10.79,10400.0,10.76,10.79,10.76,10.79,10400.0
2013-04-04 11:50:00,10.8,10.8,10.77,10.77,4800.0,10.8,10.8,10.77,10.77,4800.0
2013-04-04 11:55:00,10.77,10.79,10.77,10.78,12800.0,10.77,10.79,10.77,10.78,12800.0
2013-04-04 12:00:00,10.79,10.8,10.78,10.79,13200.0,10.79,10.8,10.78,10.79,13200.0
2013-04-04 12:05:00,10.8,10.81,10.8,10.81,7200.0,10.8,10.81,10.8,10.81,7200.0
2013-04-04 12:10:00,10.81,10.82,10.79,10.81,18400.0,10.81,10.82,10.79,10.81,18400.0
2013-04-04 12:15:00,10.81,10.81,10.81,10.81,3200.0,10.81,10.81,10.81,10.81,3200.0
2013-04-04 12:20:00,10.81,10.82,10.81,10.82,10400.0,10.81,10.82,10.81,10.82,10400.0
2013-04-04 12:25:00,10.82,10.85,10.81,10.85,30000.0,10.82,10.85,10.81,10.85,30000.0
2013-04-04 12:30:00,10.85,10.85,10.83,10.84,8400.0,10.85,10.85,10.83,10.84,8400.0
2013-04-04 12:35:00,10.85,10.85,10.84,10.85,11600.0,10.85,10.85,10.84,10.85,11600.0
2013-04-04 12:40:00,10.85,10.85,10.84,10.84,3600.0,10.85,10.85,10.84,10.84,3600.0
2013-04-04 12:45:00,10.84,10.85,10.83,10.84,6800.0,10.84,10.85,10.83,10.84,6800.0
2013-04-04 12:50:00,10.84,10.84,10.83,10.83,5600.0,10.84,10.84,10.83,10.83,5600.0
2013-04-04 12:55:00,10.83,10.84,10.83,10.84,7200.0,10.83,10.84,10.83,10.84,7200.0
2013-04-04 13:00:00,10.85,10.85,10.84,10.85,10400.0,10.85,10.85,10.84,10.85,10400.0
2013-04-04 13:05:00,10.85,10.85,10.83,10.83,5600.0,10.85,10.85,10.83,10.83,5600.0
2013-04-04 13:10:00,10.83,10.83,10.83,10.83,4400.0,10.83,10.83,10.83,10.83,4400.0
2013-04-04 13:15:00,10.83,10.84,10.83,10.84,6400.0,10.83,10.84,10.83,10.84,6400.0
2013-04-04 13:20:00,10.84,10.84,10.83,10.83,10800.0,10.84,10.84,10.83,10.83,10800.0
2013-04-04 13:25:00,10.83,10.84,10.83,10.83,13200.0,10.83,10.84,10.83,10.83,13200.0
2013-04-04 13:30:00,10.83,10.84,10.83,10.84,2800.0,10.83,10.84,10.83,10.84,2800.0
2013-04-04 13:35:00,10.83,10.87,10.83,10.87,10800.0,10.83,10.87,10.83,10.87,10800.0
2013-04-04 13:40:00,10.88,10.9,10.88,10.9,4000.0,10.88,10.9,10.88,10.9,4000.0
2013-04-04 13:45:00,10.91,10.91,10.89,10.9,11600.0,10.91,10.91,10.89,10.9,11600.0
2013-04-04 13:50:00,10.89,10.9,10.89,10.89,4400.0,10.89,10.9,10.89,10.89,4400.0
2013-04-04 13:55:00,10.88,10.89,10.86,10.86,11200.0,10.88,10.89,10.86,10.86,11200.0
2013-04-04 14:00:00,10.86,10.86,10.84,10.84,23200.0,10.86,10.86,10.84,10.84,23200.0
2013-04-04 14:05:00,10.83,10.83,10.82,10.83,16800.0,10.83,10.83,10.82,10.83,16800.0
2013-04-04 14:10:00,10.83,10.85,10.83,10.85,14400.0,10.83,10.85,10.83,10.85,14400.0
2013-04-04 14:15:00,10.85,10.88,10.85,10.88,6800.0,10.85,10.88,10.85,10.88,6800.0
2013-04-04 14:20:00,10.88,10.89,10.85,10.88,21600.0,10.88,10.89,10.85,10.88,21600.0
2013-04-04 14:25:00,10.88,10.88,10.88,10.88,11200.0,10.88,10.88,10.88,10.88,11200.0
2013-04-04 14:30:00,10.89,10.89,10.86,10.88,8400.0,10.89,10.89,10.86,10.88,8400.0
2013-04-04 14:35:00,10.88,10.88,10.84,10.84,12000.0,10.88,10.88,10.84,10.84,12000.0
2013-04-04 14:40:00,10.83,10.84,10.83,10.84,8000.0,10.83,10.84,10.83,10.84,8000.0
2013-04-04 14:45:00,10.85,10.85,10.83,10.83,7600.0,10.85,10.85,10.83,10.83,7600.0
2013-04-04 14:50:00,10.83,10.84,10.83,10.84,10800.0,10.83,10.84,10.83,10.84,10800.0
2013-04-04 14:55:00,10.84,10.87,10.83,10.86,20400.0,10.84,10.87,10.83,10.86,20400.0
2013-04-04 15:00:00,10.88,10.88,10.85,10.85,29600.0,10.88,10.88,10.85,10.85,29600.0
2013-04-04 15:05:00,10.85,10.87,10.85,10.86,20800.0,10.85,10.87,10.85,10.86,20800.0
2013-04-04 15:10:00,10.87,10.91,10.86,10.9,15200.0,10.87,10.91,10.86,10.9,15200.0
2013-04-04 15:15:00,10.91,10.92,10.9,10.9,23200.0,10.91,10.92,10.9,10.9,23200.0
2013-04-04 15:20:00,10.9,10.92,10.9,10.92,20000.0,10.9,10.92,10.9,10.92,20000.0
2013-04-04 15:25:00,10.92,10.92,10.9,10.9,17200.0,10.92,10.92,10.9,10.9,17200.0
2013-04-04 15:30:00,10.9,10.9,10.89,10.89,20000.0,10.9,10.9,10.89,10.89,20000.0
2013-04-04 15:35:00,10.89,10.9,10.87,10.87,26000.0,10.89,10.9,10.87,10.87,26000.0
2013-04-04 15:40:00,10.87,10.88,10.87,10.87,28000.0,10.87,10.88,10.87,10.87,28000.0
2013-04-04 15:45:00,10.87,10.9,10.87,10.88,46400.0,10.87,10.9,10.87,10.88,46400.0
2013-04-04 15:50:00,10.88,10.9,10.88,10.9,72000.0,10.88,10.9,10.88,10.9,72000.0
2013-04-04 15:55:00,10.9,10.9,10.89,10.9,205200.0,10.9,10.9,10.89,10.9,205200.0
2013-04-05 09:30:00,10.67,10.69,10.6,10.6,53600.0,10.67,10.69,10.6,10.6,53600.0
2013-04-05 09:35:00,10.64,10.71,10.64,10.7,45600.0,10.64,10.71,10.64,10.7,45600.0
2013-04-05 09:40:00,10.71,10.78,10.7,10.76,10800.0,10.71,10.78,10.7,10.76,10800.0
2013-04-05 09:45:00,10.76,10.82,10.72,10.72,70000.0,10.76,10.82,10.72,10.72,70000.0
2013-04-05 09:50:00,10.72,10.77,10.72,10.74,26000.0,10.72,10.77,10.72,10.74,26000.0
2013-04-05 09:55:00,10.74,10.76,10.74,10.74,4800.0,10.74,10.76,10.74,10.74,4800.0
2013-04-05 10:00:00,10.74,10.78,10.72,10.74,30000.0,10.74,10.78,10.72,10.74,30000.0
2013-04-05 10:05:00,10.74,10.76,10.74,10.76,15600.0,10.74,10.76,10.74,10.76,15600.0
2013-04-05 10:10:00,10.75,10.75,10.74,10.75,6400.0,10.75,10.75,10.74,10.75,6400.0
2013-04-05 10:15:00,10.75,10.76,10.74,10.74,20400.0,10.75,10.76,10.74,10.74,20400.0
2013-04-05 10:20:00,10.74,10.76,10.74,10.75,28000.0,10.74,10.76,10.74,10.75,28000.0
2013-04-05 10:25:00,10.73,10.74,10.72,10.73,55200.0,10.73,10.74,10.72,10.73,55200.0
2013-04-05 10:30:00,10.73,10.73,10.72,10.72,21200.0,10.73,10.73,10.72,10.72,21200.0
2013-04-05 10:35:00,10.71,10.72,10.71,10.71,8800.0,10.71,10.72,10.71,10.71,8800.0
2013-04-05 10:40:00,10.72,10.72,10.71,10.72,2000.0,10.72,10.72,10.71,10.72,2000.0
2013-04-05 10:45:00,10.71,10.71,10.69,10.71,12400.0,10.71,10.71,10.69,10.71,12400.0
2013-04-05 10:50:00,10.71,10.72,10.69,10.7,76800.0,10.71,10.72,10.69,10.7,76800.0
2013-04-05 10:55:00,10.71,10.72,10.7,10.7,24000.0,10.71,10.72,10.7,10.7,24000.0
2013-04-05 11:00:00,10.71,10.72,10.71,10.71,8400.0,10.71,10.72,10.71,10.71,8400.0
2013-04-05 11:05:00,10.71,10.72,10.71,10.72,6400.0,10.71,10.72,10.71,10.72,6400.0
2013-04-05 11:10:00,10.72,10.74,10.72,10.74,13200.0,10.72,10.74,10.72,10.74,13200.0
2013-04-05 11:15:00,10.73,10.73,10.7,10.71,8800.0,10.73,10.73,10.7,10.71,8800.0
2013-04-05 11:20:00,10.71,10.71,10.7,10.7,5200.0,10.71,10.71,10.7,10.7,5200.0
2013-04-05 11:25:00,10.7,10.7,10.68,10.69,4800.0,10.7,10.7,10.68,10.69,4800.0
2013-04-05 11:30:00,10.68,10.69,10.65,10.66,22800.0,10.68,10.69,10.65,10.66,22800.0
2013-04-05 11:35:00,10.65,10.67,10.64,10.65,10000.0,10.65,10.67,10.64,10.65,10000.0
2013-04-05 11:40:00,10.64,10.67,10.64,10.67,14800.0,10.64,10.67,10.64,10.67,14800.0
2013-04-05 11:45:00,10.67,10.69,10.66,10.68,20800.0,10.67,10.69,10.66,10.68,20800.0
2013-04-05 11:50:00,10.69,10.69,10.67,10.69,35600.0,10.69,10.69,10.67,10.69,35600.0
2013-04-05 11:55:00,10.69,10.69,10.67,10.68,17600.0,10.69,10.69,10.67,10.68,17600.0
2013-04-05 12:00:00,10.68,10.68,10.65,10.65,60800.0,10.68,10.68,10.65,10.65,60800.0
2013-04-05 12:05:00,10.65,10.65,10.59,10.61,29200.0,10.65,10.65,10.59,10.61,29200.0
2013-04-05 12:10:00,10.62,10.63,10.61,10.61,15200.0,10.62,10.63,10.61,10.61,15200.0
2013-04-05 12:15:00,10.61,10.62,10.6,10.62,14800.0,10.61,10.62,10.6,10.62,14800.0
2013-04-05 12:20:00,10.63,10.63,10.62,10.62,6400.0,10.63,10.63,10.62,10.62,6400.0
2013-04-05 12:25:00,10.62,10.65,10.62,10.65,3200.0,10.62,10.65,10.62,10.65,3200.0
2013-04-05 12:30:00,10.64,10.64,10.62,10.63,35600.0,10.64,10.64,10.62,10.63,35600.0
2013-04-05 12:35:00,10.63,10.63,10.62,10.62,32000.0,10.63,10.63,10.62,10.62,32000.0
2013-04-05 12:40:00,10.62,10.62,10.58,10.59,34800.0,10.62,10.62,10.58,10.59,34800.0
2013-04-05 12:45:00,10.59,10.59,10.58,10.59,6000.0,10.59,10.59,10.58,10.59,6000.0
2013-04-05 12:50:00,10.58,10.59,10.57,10.59,11600.0,10.58,10.59,10.57,10.59,11600.0
2013-04-05 12:55:00,10.59,10.6,10.58,10.58,10800.0,10.59,10.6,10.58,10.58,10800.0
2013-04-05 13:00:00,10.59,10.59,10.59,10.59,3200.0,10.59,10.59,10.59,10.59,3200.0
2013-04-05 13:05:00,10.6,10.61,10.6,10.61,8800.0,10.6,10.61,10.6,10.61,8800.0
2013-04-05 13:10:00,10.6,10.61,10.6,10.6,6000.0,10.6,10.61,10.6,10.6,6000.0
2013-04-05 13:15:00,10.6,10.62,10.6,10.61,5200.0,10.6,10.62,10.6,10.61,5200.0
2013-04-05 13:20:00,10.62,10.63,10.62,10.62,8000.0,10.62,10.63,10.62,10.62,8000.0
2013-04-05 13:25:00,10.62,10.62,10.61,10.61,15600.0,10.62,10.62,10.61,10.61,15600.0
2013-04-05 13:30:00,10.61,10.62,10.61,10.61,4000.0,10.61,10.62,10.61,10.61,4000.0
2013-04-05 13:35:00,10.62,10.63,10.6,10.61,22800.0,10.62,10.63,10.6,10.61,22800.0
2013-04-05 13:40:00,10.62,10.62,10.61,10.62,2800.0,10.62,10.62,10.61,10.62,2800.0
2013-04-05 13:45:00,10.62,10.62,10.61,10.61,9600.0,10.62,10.62,10.61,10.61,9600.0
2013-04-05 13:50:00,10.61,10.61,10.6,10.61,8400.0,10.61,10.61,10.6,10.61,8400.0
2013-04-05 13:55:00,10.61,10.62,10.58,10.58,94400.0,10.61,10.62,10.58,10.58,94400.0
2013-04-05 14:00:00,10.58,10.6,10.58,10.59,4000.0,10.58,10.6,10.58,10.59,4000.0
2013-04-05 14:05:00,10.59,10.6,10.57,10.59,14000.0,10.59,10.6,10.57,10.59,14000.0
2013-04-05 14:10:00,10.59,10.59,10.58,10.59,8800.0,10.59,10.59,10.58,10.59,8800.0
2013-04-05 14:15:00,10.59,10.59,10.58,10.58,11600.0,10.59,10.59,10.58,10.58,11600.0
2013-04-05 14:20:00,10.58,10.6,10.58,10.59,18000.0,10.58,10.6,10.58,10.59,18000.0
2013-04-05 14:25:00,10.6,10.6,10.57,10.57,26800.0,10.6,10.6,10.57,10.57,26800.0
2013-04-05 14:30:00,10.57,10.57,10.54,10.57,72000.0,10.57,10.57,10.54,10.57,72000.0
2013-04-05 14:35:00,10.56,10.58,10.56,10.57,11600.0,10.56,10.58,10.56,10.57,11600.0
2013-04-05 14:40:00,10.57,10.58,10.57,10.58,12400.0,10.57,10.58,10.57,10.58,12400.0
2013-04-05 14:45:00,10.59,10.59,10.57,10.59,24000.0,10.59,10.59,10.57,10.59,24000.0
2013-04-05 14:50:00,10.58,10.59,10.58,10.59,9200.0,10.58,10.59,10.58,10.59,9200.0
2013-04-05 14:55:00,10.59,10.6,10.58,10.59,25200.0,10.59,10.6,10.58,10.59,25200.0
2013-04-05 15:00:00,10.58,10.59,10.58,10.59,28800.0,10.58,10.59,10.58,10.59,28800.0
2013-04-05 15:05:00,10.58,10.59,10.58,10.58,24000.0,10.58,10.59,10.58,10.58,24000.0
2013-04-05 15:10:00,10.59,10.59,10.58,10.58,18000.0,10.59,10.59,10.58,10.58,18000.0
2013-04-05 15:15:00,10.58,10.59,10.57,10.58,25200.0,10.58,10.59,10.57,10.58,25200.0
2013-04-05 15:20:00,10.58,10.58,10.56,10.58,26400.0,10.58,10.58,10.56,10.58,26400.0
2013-04-05 15:25:00,10.58,10.58,10.56,10.57,26000.0,10.58,10.58,10.56,10.57,26000.0
2013-04-05 15:30:00,10.57,10.58,10.57,10.57,42400.0,10.57,10.58,10.57,10.57,42400.0
2013-04-05 15:35:00,10.57,10.59,10.57,10.58,71200.0,10.57,10.59,10.57,10.58,71200.0
2013-04-05 15:40:00,10.58,10.59,10.57,10.57,85600.0,10.58,10.59,10.57,10.57,85600.0
2013-04-05 15:45:00,10.57,10.57,10.55,10.56,221200.0,10.57,10.57,10.55,10.56,221200.0
2013-04-05 15:50:00,10.56,10.57,10.54,10.55,172800.0,10.56,10.57,10.54,10.55,172800.0
2013-04-05 15:55:00,10.55,10.56,10.54,10.56,270400.0,10.55,10.56,10.54,10.56,270400.0
2013-04-08 09:30:00,10.59,10.59,10.55,10.55,16400.0,10.59,10.59,10.55,10.55,16400.0
2013-04-08 09:35:00,10.56,10.58,10.56,10.58,2800.0,10.56,10.58,10.56,10.58,2800.0
2013-04-08 09:40:00,10.57,10.58,10.56,10.57,15200.0,10.57,10.58,10.56,10.57,15200.0
2013-04-08 09:45:00,10.57,10.58,10.57,10.58,4400.0,10.57,10.58,10.57,10.58,4400.0
2013-04-08 09:50:00,10.58,10.58,10.56,10.56,18400.0,10.58,10.58,10.56,10.56,18400.0
2013-04-08 09:55:00,10.57,10.58,10.56,10.58,11600.0,10.57,10.58,10.56,10.58,11600.0
2013-04-08 10:00:00,10.58,10.58,10.56,10.58,13600.0,10.58,10.58,10.56,10.58,13600.0
2013-04-08 10:05:00,10.56,10.58,10.56,10.58,13200.0,10.56,10.58,10.56,10.58,13200.0
2013-04-08 10:10:00,10.58,10.58,10.56,10.56,8800.0,10.58,10.58,10.56,10.56,8800.0
2013-04-08 10:15:00,10.57,10.58,10.56,10.57,18400.0,10.57,10.58,10.56,10.57,18400.0
2013-04-08 10:20:00,10.57,10.59,10.57,10.58,14000.0,10.57,10.59,10.57,10.58,14000.0
2013-04-08 10:25:00,10.57,10.57,10.55,10.56,12400.0,10.57,10.57,10.55,10.56,12400.0
2013-04-08 10:30:00,10.56,10.56,10.55,10.56,9600.0,10.56,10.56,10.55,10.56,9600.0
2013-04-08 10:35:00,10.55,10.56,10.55,10.55,4400.0,10.55,10.56,10.55,10.55,4400.0
2013-04-08 10:40:00,10.56,10.58,10.56,10.58,6400.0,10.56,10.58,10.56,10.58,6400.0
2013-04-08 10:45:00,10.56,10.58,10.56,10.56,14400.0,10.56,10.58,10.56,10.56,14400.0
2013-04-08 10:50:00,10.56,10.58,10.56,10.56,6800.0,10.56,10.58,10.56,10.56,6800.0
2013-04-08 10:55:00,10.56,10.56,10.55,10.55,1600.0,10.56,10.56,10.55,10.55,1600.0
2013-04-08 11:00:00,10.56,10.56,10.55,10.56,7600.0,10.56,10.56,10.55,10.56,7600.0
2013-04-08 11:05:00,10.56,10.57,10.55,10.57,8000.0,10.56,10.57,10.55,10.57,8000.0
2013-04-08 11:10:00,10.56,10.57,10.56,10.56,4400.0,10.56,10.57,10.56,10.56,4400.0
2013-04-08 11:15:00,10.56,10.56,10.56,10.56,5600.0,10.56,10.56,10.56,10.56,5600.0
2013-04-08 11:20:00,10.56,10.57,10.56,10.56,6800.0,10.56,10.57,10.56,10.56,6800.0
2013-04-08 11:25:00,10.56,10.57,10.56,10.56,12400.0,10.56,10.57,10.56,10.56,12400.0
2013-04-08 11:30:00,10.56,10.56,10.55,10.55,7200.0,10.56,10.56,10.55,10.55,7200.0
2013-04-08 11:35:00,10.55,10.57,10.55,10.56,16800.0,10.55,10.57,10.55,10.56,16800.0
2013-04-08 11:40:00,10.56,10.56,10.55,10.56,94800.0,10.56,10.56,10.55,10.56,94800.0
2013-04-08 11:45:00,10.56,10.56,10.56,10.56,3600.0,10.56,10.56,10.56,10.56,3600.0
2013-04-08 11:50:00,10.55,10.56,10.55,10.55,10800.0,10.55,10.56,10.55,10.55,10800.0
2013-04-08 11:55:00,10.56,10.56,10.56,10.56,2400.0,10.56,10.56,10.56,10.56,2400.0
2013-04-08 12:00:00,10.56,10.57,10.56,10.56,8800.0,10.56,10.57,10.56,10.56,8800.0
2013-04-08 12:05:00,10.56,10.57,10.55,10.56,13200.0,10.56,10.57,10.55,10.56,13200.0
2013-04-08 12:10:00,10.56,10.56,10.55,10.55,20400.0,10.56,10.56,10.55,10.55,20400.0
2013-04-08 12:15:00,10.55,10.55,10.54,10.54,10800.0,10.55,10.55,10.54,10.54,10800.0
2013-04-08 12:20:00,10.54,10.56,10.54,10.55,7200.0,10.54,10.56,10.54,10.55,7200.0
2013-04-08 12:25:00,10.56,10.56,10.56,10.56,2000.0,10.56,10.56,10.56,10.56,2000.0
2013-04-08 12:30:00,10.56,10.56,10.56,10.56,4800.0,10.56,10.56,10.56,10.56,4800.0
2013-04-08 12:35:00,10.56,10.56,10.56,10.56,8000.0,10.56,10.56,10.56,10.56,8000.0
2013-04-08 12:40:00,10.56,10.56,10.56,10.56,3600.0,10.56,10.56,10.56,10.56,3600.0
2013-04-08 12:45:00,10.56,10.56,10.56,10.56,5200.0,10.56,10.56,10.56,10.56,5200.0
2013-04-08 12:50:00,10.56,10.56,10.56,10.56,400.0,10.56,10.56,10.56,10.56,400.0
2013-04-08 12:55:00,10.56,10.56,10.56,10.56,5200.0,10.56,10.56,10.56,10.56,5200.0
2013-04-08 13:00:00,10.56,10.56,10.55,10.56,6400.0,10.56,10.56,10.55,10.56,6400.0
2013-04-08 13:05:00,10.56,10.56,10.54,10.54,11600.0,10.56,10.56,10.54,10.54,11600.0
2013-04-08 13:10:00,10.55,10.55,10.54,10.54,2400.0,10.55,10.55,10.54,10.54,2400.0
2013-04-08 13:15:00,10.55,10.55,10.55,10.55,4400.0,10.55,10.55,10.55,10.55,4400.0
2013-04-08 13:20:00,10.55,10.56,10.54,10.54,8800.0,10.55,10.56,10.54,10.54,8800.0
2013-04-08 13:25:00,10.54,10.56,10.54,10.55,10800.0,10.54,10.56,10.54,10.55,10800.0
2013-04-08 13:30:00,10.56,10.56,10.55,10.55,20800.0,10.56,10.56,10.55,10.55,20800.0
2013-04-08 13:35:00,10.54,10.55,10.54,10.55,6800.0,10.54,10.55,10.54,10.55,6800.0
2013-04-08 13:40:00,10.55,10.56,10.54,10.54,40800.0,10.55,10.56,10.54,10.54,40800.0
2013-04-08 13:45:00,10.54,10.56,10.54,10.56,21600.0,10.54,10.56,10.54,10.56,21600.0
2013-04-08 13:50:00,10.55,10.56,10.55,10.55,9200.0,10.55,10.56,10.55,10.55,9200.0
2013-04-08 13:55:00,10.55,10.56,10.55,10.55,18000.0,10.55,10.56,10.55,10.55,18000.0
2013-04-08 14:00:00,10.56,10.56,10.54,10.55,8000.0,10.56,10.56,10.54,10.55,8000.0
2013-04-08 14:05:00,10.55,10.55,10.55,10.55,5200.0,10.55,10.55,10.55,10.55,5200.0
2013-04-08 14:10:00,10.56,10.59,10.56,10.58,23200.0,10.56,10.59,10.56,10.58,23200.0
2013-04-08 14:15:00,10.58,10.59,10.58,10.58,18800.0,10.58,10.59,10.58,10.58,18800.0
2013-04-08 14:20:00,10.59,10.59,10.58,10.59,6000.0,10.59,10.59,10.58,10.59,6000.0
2013-04-08 14:25:00,10.59,10.59,10.58,10.59,8000.0,10.59,10.59,10.58,10.59,8000.0
2013-04-08 14:30:00,10.59,10.6,10.58,10.59,19200.0,10.59,10.6,10.58,10.59,19200.0
2013-04-08 14:35:00,10.59,10.61,10.59,10.6,6000.0,10.59,10.61,10.59,10.6,6000.0
2013-04-08 14:40:00,10.61,10.61,10.6,10.61,11200.0,10.61,10.61,10.6,10.61,11200.0
2013-04-08 14:45:00,10.61,10.61,10.59,10.59,10800.0,10.61,10.61,10.59,10.59,10800.0
2013-04-08 14:50:00,10.59,10.59,10.58,10.59,13600.0,10.59,10.59,10.58,10.59,13600.0
2013-04-08 14:55:00,10.59,10.6,10.59,10.6,7200.0,10.59,10.6,10.59,10.6,7200.0
2013-04-08 15:00:00,10.6,10.6,10.59,10.59,16800.0,10.6,10.6,10.59,10.59,16800.0
2013-04-08 15:05:00,10.6,10.6,10.58,10.58,27200.0,10.6,10.6,10.58,10.58,27200.0
2013-04-08 15:10:00,10.59,10.59,10.58,10.58,23600.0,10.59,10.59,10.58,10.58,23600.0
2013-04-08 15:15:00,10.58,10.59,10.58,10.59,19600.0,10.58,10.59,10.58,10.59,19600.0
2013-04-08 15:20:00,10.59,10.61,10.59,10.6,30400.0,10.59,10.61,10.59,10.6,30400.0
2013-04-08 15:25:00,10.61,10.61,10.6,10.61,28000.0,10.61,10.61,10.6,10.61,28000.0
2013-04-08 15:30:00,10.6,10.61,10.59,10.59,42800.0,10.6,10.61,10.59,10.59,42800.0
2013-04-08 15:35:00,10.59,10.59,10.58,10.59,35600.0,10.59,10.59,10.58,10.59,35600.0
2013-04-08 15:40:00,10.59,10.59,10.58,10.59,21200.0,10.59,10.59,10.58,10.59,21200.0
2013-04-08 15:45:00,10.59,10.6,10.58,10.59,44400.0,10.59,10.6,10.58,10.59,44400.0
2013-04-08 15:50:00,10.59,10.6,10.57,10.6,77600.0,10.59,10.6,10.57,10.6,77600.0
2013-04-08 15:55:00,10.6,10.61,10.59,10.6,157600.0,10.6,10.61,10.59,10.6,157600.0
2013-04-09 09:30:00,10.64,10.65,10.64,10.65,17200.0,10.64,10.65,10.64,10.65,17200.0
2013-04-09 09:35:00,10.71,10.71,10.71,10.71,400.0,10.71,10.71,10.71,10.71,400.0
2013-04-09 09:40:00,10.71,10.73,10.7,10.71,15600.0,10.71,10.73,10.7,10.71,15600.0
2013-04-09 09:45:00,10.72,10.72,10.7,10.7,2800.0,10.72,10.72,10.7,10.7,2800.0
2013-04-09 09:50:00,10.72,10.74,10.7,10.74,21200.0,10.72,10.74,10.7,10.74,21200.0
2013-04-09 09:55:00,10.74,10.77,10.74,10.77,15600.0,10.74,10.77,10.74,10.77,15600.0
2013-04-09 10:00:00,10.78,10.81,10.76,10.8,36400.0,10.78,10.81,10.76,10.8,36400.0
2013-04-09 10:05:00,10.81,10.88,10.81,10.87,74400.0,10.81,10.88,10.81,10.87,74400.0
2013-04-09 10:10:00,10.87,10.89,10.87,10.88,20000.0,10.87,10.89,10.87,10.88,20000.0
2013-04-09 10:15:00,10.88,10.91,10.88,10.88,22800.0,10.88,10.91,10.88,10.88,22800.0
2013-04-09 10:20:00,10.88,10.9,10.88,10.9,10000.0,10.88,10.9,10.88,10.9,10000.0
2013-04-09 10:25:00,10.91,10.94,10.9,10.93,81200.0,10.91,10.94,10.9,10.93,81200.0
2013-04-09 10:30:00,10.93,10.94,10.91,10.91,66400.0,10.93,10.94,10.91,10.91,66400.0
2013-04-09 10:35:00,10.91,10.94,10.87,10.94,73200.0,10.91,10.94,10.87,10.94,73200.0
2013-04-09 10:40:00,10.94,10.94,10.93,10.94,7200.0,10.94,10.94,10.93,10.94,7200.0
2013-04-09 10:45:00,10.95,10.99,10.94,10.97,41600.0,10.95,10.99,10.94,10.97,41600.0
2013-04-09 10:50:00,10.96,10.98,10.94,10.98,37200.0,10.96,10.98,10.94,10.98,37200.0
2013-04-09 10:55:00,10.99,11.0,10.97,10.97,11200.0,10.99,11.0,10.97,10.97,11200.0
2013-04-09 11:00:00,10.99,11.02,10.98,11.02,41600.0,10.99,11.02,10.98,11.02,41600.0
2013-04-09 11:05:00,11.02,11.03,10.99,10.99,19600.0,11.02,11.03,10.99,10.99,19600.0
2013-04-09 11:10:00,11.0,11.03,10.99,11.0,28800.0,11.0,11.03,10.99,11.0,28800.0
2013-04-09 11:15:00,11.0,11.0,10.97,10.97,34800.0,11.0,11.0,10.97,10.97,34800.0
2013-04-09 11:20:00,10.97,10.98,10.95,10.95,57600.0,10.97,10.98,10.95,10.95,57600.0
2013-04-09 11:25:00,10.94,10.97,10.94,10.97,13600.0,10.94,10.97,10.94,10.97,13600.0
2013-04-09 11:30:00,10.97,11.11,10.97,11.1,148000.0,10.97,11.11,10.97,11.1,148000.0
2013-04-09 11:35:00,11.1,11.12,11.1,11.11,30400.0,11.1,11.12,11.1,11.11,30400.0
2013-04-09 11:40:00,11.1,11.1,11.05,11.08,45200.0,11.1,11.1,11.05,11.08,45200.0
2013-04-09 11:45:00,11.08,11.12,11.06,11.1,132800.0,11.08,11.12,11.06,11.1,132800.0
2013-04-09 11:50:00,11.11,11.11,11.1,11.11,11600.0,11.11,11.11,11.1,11.11,11600.0
2013-04-09 11:55:00,11.11,11.15,11.1,11.13,13200.0,11.11,11.15,11.1,11.13,13200.0
2013-04-09 12:00:00,11.14,11.19,11.14,11.19,30400.0,11.14,11.19,11.14,11.19,30400.0
2013-04-09 12:05:00,11.2,11.33,11.19,11.26,197200.0,11.2,11.33,11.19,11.26,197200.0
2013-04-09 12:10:00,11.27,11.29,11.24,11.28,67200.0,11.27,11.29,11.24,11.28,67200.0
2013-04-09 12:15:00,11.28,11.28,11.2,11.2,159200.0,11.28,11.28,11.2,11.2,159200.0
2013-04-09 12:20:00,11.21,11.22,11.16,11.19,17600.0,11.21,11.22,11.16,11.19,17600.0
2013-04-09 12:25:00,11.19,11.19,11.17,11.18,44000.0,11.19,11.19,11.17,11.18,44000.0
2013-04-09 12:30:00,11.18,11.2,11.16,11.18,51200.0,11.18,11.2,11.16,11.18,51200.0
2013-04-09 12:35:00,11.18,11.18,11.18,11.18,6800.0,11.18,11.18,11.18,11.18,6800.0
2013-04-09 12:40:00,11.18,11.19,11.16,11.19,37200.0,11.18,11.19,11.16,11.19,37200.0
2013-04-09 12:45:00,11.18,11.21,11.16,11.18,69200.0,11.18,11.21,11.16,11.18,69200.0
2013-04-09 12:50:00,11.18,11.2,11.18,11.19,9600.0,11.18,11.2,11.18,11.19,9600.0
2013-04-09 12:55:00,11.19,11.2,11.19,11.19,21200.0,11.19,11.2,11.19,11.19,21200.0
2013-04-09 13:00:00,11.2,11.22,11.2,11.22,14400.0,11.2,11.22,11.2,11.22,14400.0
2013-04-09 13:05:00,11.22,11.27,11.22,11.27,16800.0,11.22,11.27,11.22,11.27,16800.0
2013-04-09 13:10:00,11.28,11.29,11.27,11.28,9600.0,11.28,11.29,11.27,11.28,9600.0
2013-04-09 13:15:00,11.28,11.31,11.28,11.31,13600.0,11.28,11.31,11.28,11.31,13600.0
2013-04-09 13:20:00,11.31,11.32,11.3,11.32,5600.0,11.31,11.32,11.3,11.32,5600.0
2013-04-09 13:25:00,11.32,11.33,11.28,11.28,33200.0,11.32,11.33,11.28,11.28,33200.0
2013-04-09 13:30:00,11.29,11.34,11.28,11.34,24800.0,11.29,11.34,11.28,11.34,24800.0
2013-04-09 13:35:00,11.33,11.33,11.33,11.33,10000.0,11.33,11.33,11.33,11.33,10000.0
2013-04-09 13:40:00,11.34,11.35,11.33,11.34,16000.0,11.34,11.35,11.33,11.34,16000.0
2013-04-09 13:45:00,11.35,11.37,11.35,11.37,9200.0,11.35,11.37,11.35,11.37,9200.0
2013-04-09 13:50:00,11.36,11.36,11.31,11.31,36400.0,11.36,11.36,11.31,11.31,36400.0
2013-04-09 13:55:00,11.31,11.36,11.31,11.34,110400.0,11.31,11.36,11.31,11.34,110400.0
2013-04-09 14:00:00,11.34,11.37,11.34,11.36,72000.0,11.34,11.37,11.34,11.36,72000.0
2013-04-09 14:05:00,11.35,11.44,11.35,11.43,100400.0,11.35,11.44,11.35,11.43,100400.0
2013-04-09 14:10:00,11.44,11.46,11.42,11.46,41600.0,11.44,11.46,11.42,11.46,41600.0
2013-04-09 14:15:00,11.46,11.5,11.45,11.47,75600.0,11.46,11.5,11.45,11.47,75600.0
2013-04-09 14:20:00,11.49,11.49,11.4,11.4,54400.0,11.49,11.49,11.4,11.4,54400.0
2013-04-09 14:25:00,11.4,11.4,11.37,11.38,60400.0,11.4,11.4,11.37,11.38,60400.0
2013-04-09 14:30:00,11.38,11.38,11.36,11.37,31200.0,11.38,11.38,11.36,11.37,31200.0
2013-04-09 14:35:00,11.37,11.37,11.36,11.36,18800.0,11.37,11.37,11.36,11.36,18800.0
2013-04-09 14:40:00,11.36,11.38,11.35,11.35,37600.0,11.36,11.38,11.35,11.35,37600.0
2013-04-09 14:45:00,11.35,11.39,11.35,11.38,102400.0,11.35,11.39,11.35,11.38,102400.0
2013-04-09 14:50:00,11.38,11.38,11.36,11.38,20000.0,11.38,11.38,11.36,11.38,20000.0
2013-04-09 14:55:00,11.38,11.39,11.37,11.37,46400.0,11.38,11.39,11.37,11.37,46400.0
2013-04-09 15:00:00,11.37,11.38,11.32,11.35,51200.0,11.37,11.38,11.32,11.35,51200.0
2013-04-09 15:05:00,11.36,11.38,11.36,11.37,30000.0,11.36,11.38,11.36,11.37,30000.0
2013-04-09 15:10:00,11.37,11.38,11.31,11.31,58000.0,11.37,11.38,11.31,11.31,58000.0
2013-04-09 15:15:00,11.31,11.32,11.3,11.31,46400.0,11.31,11.32,11.3,11.31,46400.0
2013-04-09 15:20:00,11.31,11.37,11.31,11.32,63600.0,11.31,11.37,11.31,11.32,63600.0
2013-04-09 15:25:00,11.31,11.33,11.31,11.32,32000.0,11.31,11.33,11.31,11.32,32000.0
2013-04-09 15:30:00,11.33,11.35,11.32,11.34,35200.0,11.33,11.35,11.32,11.34,35200.0
2013-04-09 15:35:00,11.35,11.36,11.35,11.36,60000.0,11.35,11.36,11.35,11.36,60000.0
2013-04-09 15:40:00,11.36,11.37,11.35,11.35,64800.0,11.36,11.37,11.35,11.35,64800.0
2013-04-09 15:45:00,11.35,11.35,11.31,11.34,74400.0,11.35,11.35,11.31,11.34,74400.0
2013-04-09 15:50:00,11.34,11.34,11.31,11.32,82400.0,11.34,11.34,11.31,11.32,82400.0
2013-04-09 15:55:00,11.31,11.32,11.29,11.3,154800.0,11.31,11.32,11.29,11.3,154800.0
2013-04-10 09:30:00,11.31,11.38,11.31,11.36,12400.0,11.31,11.38,11.31,11.36,12400.0
2013-04-10 09:35:00,11.34,11.34,11.32,11.33,3600.0,11.34,11.34,11.32,11.33,3600.0
2013-04-10 09:40:00,11.33,11.33,11.29,11.3,14400.0,11.33,11.33,11.29,11.3,14400.0
2013-04-10 09:45:00,11.31,11.34,11.31,11.34,13600.0,11.31,11.34,11.31,11.34,13600.0
2013-04-10 09:50:00,11.32,11.33,11.27,11.27,10000.0,11.32,11.33,11.27,11.27,10000.0
2013-04-10 09:55:00,11.32,11.32,11.3,11.31,6400.0,11.32,11.32,11.3,11.31,6400.0
2013-04-10 10:00:00,11.31,11.32,11.31,11.31,4000.0,11.31,11.32,11.31,11.31,4000.0
2013-04-10 10:05:00,11.3,11.31,11.29,11.31,14800.0,11.3,11.31,11.29,11.31,14800.0
2013-04-10 10:10:00,11.32,11.33,11.3,11.32,4800.0,11.32,11.33,11.3,11.32,4800.0
2013-04-10 10:15:00,11.32,11.35,11.32,11.32,29200.0,11.32,11.35,11.32,11.32,29200.0
2013-04-10 10:20:00,11.32,11.32,11.31,11.31,8000.0,11.32,11.32,11.31,11.31,8000.0
2013-04-10 10:25:00,11.31,11.34,11.31,11.33,4000.0,11.31,11.34,11.31,11.33,4000.0
2013-04-10 10:30:00,11.32,11.36,11.32,11.35,12800.0,11.32,11.36,11.32,11.35,12800.0
2013-04-10 10:35:00,11.35,11.36,11.34,11.34,3200.0,11.35,11.36,11.34,11.34,3200.0
2013-04-10 10:40:00,11.34,11.37,11.32,11.35,73600.0,11.34,11.37,11.32,11.35,73600.0
2013-04-10 10:45:00,11.35,11.37,11.34,11.37,42800.0,11.35,11.37,11.34,11.37,42800.0
2013-04-10 10:50:00,11.36,11.4,11.36,11.4,14000.0,11.36,11.4,11.36,11.4,14000.0
2013-04-10 10:55:00,11.4,11.42,11.4,11.42,5200.0,11.4,11.42,11.4,11.42,5200.0
2013-04-10 11:00:00,11.41,11.41,11.4,11.4,8800.0,11.41,11.41,11.4,11.4,8800.0
2013-04-10 11:05:00,11.41,11.44,11.4,11.44,20400.0,11.41,11.44,11.4,11.44,20400.0
2013-04-10 11:10:00,11.46,11.46,11.45,11.46,7600.0,11.46,11.46,11.45,11.46,7600.0
2013-04-10 11:15:00,11.44,11.45,11.43,11.44,5200.0,11.44,11.45,11.43,11.44,5200.0
2013-04-10 11:20:00,11.44,11.44,11.41,11.41,8800.0,11.44,11.44,11.41,11.41,8800.0
2013-04-10 11:25:00,11.4,11.42,11.39,11.42,40800.0,11.4,11.42,11.39,11.42,40800.0
2013-04-10 11:30:00,11.42,11.43,11.31,11.31,43200.0,11.42,11.43,11.31,11.31,43200.0
2013-04-10 11:35:00,11.3,11.32,11.3,11.31,4400.0,11.3,11.32,11.3,11.31,4400.0
2013-04-10 11:40:00,11.32,11.33,11.32,11.33,7200.0,11.32,11.33,11.32,11.33,7200.0
2013-04-10 11:45:00,11.32,11.32,11.31,11.31,5600.0,11.32,11.32,11.31,11.31,5600.0
2013-04-10 11:50:00,11.31,11.37,11.31,11.37,11600.0,11.31,11.37,11.31,11.37,11600.0
2013-04-10 11:55:00,11.37,11.39,11.37,11.39,8400.0,11.37,11.39,11.37,11.39,8400.0
2013-04-10 12:00:00,11.38,11.38,11.37,11.37,1600.0,11.38,11.38,11.37,11.37,1600.0
2013-04-10 12:05:00,11.37,11.38,11.37,11.38,4000.0,11.37,11.38,11.37,11.38,4000.0
2013-04-10 12:10:00,11.38,11.39,11.38,11.38,2800.0,11.38,11.39,11.38,11.38,2800.0
2013-04-10 12:15:00,11.39,11.39,11.38,11.39,6400.0,11.39,11.39,11.38,11.39,6400.0
2013-04-10 12:20:00,11.38,11.38,11.38,11.38,3200.0,11.38,11.38,11.38,11.38,3200.0
2013-04-10 12:25:00,11.38,11.38,11.38,11.38,5600.0,11.38,11.38,11.38,11.38,5600.0
2013-04-10 12:30:00,11.38,11.38,11.38,11.38,1200.0,11.38,11.38,11.38,11.38,1200.0
2013-04-10 12:35:00,11.38,11.41,11.38,11.41,1600.0,11.38,11.41,11.38,11.41,1600.0
2013-04-10 12:40:00,11.4,11.4,11.4,11.4,3600.0,11.4,11.4,11.4,11.4,3600.0
2013-04-10 12:45:00,11.4,11.41,11.38,11.41,4400.0,11.4,11.41,11.38,11.41,4400.0
2013-04-10 12:50:00,11.4,11.4,11.39,11.39,1600.0,11.4,11.4,11.39,11.39,1600.0
2013-04-10 12:55:00,11.38,11.4,11.38,11.4,5600.0,11.38,11.4,11.38,11.4,5600.0
2013-04-10 13:00:00,11.4,11.4,11.39,11.39,4800.0,11.4,11.4,11.39,11.39,4800.0
2013-04-10 13:05:00,11.39,11.41,11.36,11.38,82000.0,11.39,11.41,11.36,11.38,82000.0
2013-04-10 13:10:00,11.38,11.38,11.38,11.38,4000.0,11.38,11.38,11.38,11.38,4000.0
2013-04-10 13:15:00,11.35,11.36,11.35,11.36,800.0,11.35,11.36,11.35,11.36,800.0
2013-04-10 13:20:00,11.38,11.38,11.38,11.38,800.0,11.38,11.38,11.38,11.38,800.0
2013-04-10 13:25:00,11.38,11.38,11.36,11.36,12800.0,11.38,11.38,11.36,11.36,12800.0
2013-04-10 13:30:00,11.36,11.36,11.32,11.33,7200.0,11.36,11.36,11.32,11.33,7200.0
2013-04-10 13:35:00,11.31,11.33,11.3,11.3,8800.0,11.31,11.33,11.3,11.3,8800.0
2013-04-10 13:40:00,11.31,11.33,11.31,11.33,3600.0,11.31,11.33,11.31,11.33,3600.0
2013-04-10 13:45:00,11.33,11.36,11.33,11.35,11600.0,11.33,11.36,11.33,11.35,11600.0
2013-04-10 13:50:00,11.35,11.35,11.34,11.34,6400.0,11.35,11.35,11.34,11.34,6400.0
2013-04-10 13:55:00,11.34,11.35,11.34,11.35,5200.0,11.34,11.35,11.34,11.35,5200.0
2013-04-10 14:00:00,11.35,11.36,11.35,11.35,6000.0,11.35,11.36,11.35,11.35,6000.0
2013-04-10 14:05:00,11.35,11.36,11.35,11.35,4000.0,11.35,11.36,11.35,11.35,4000.0
2013-04-10 14:10:00,11.36,11.37,11.36,11.36,9600.0,11.36,11.37,11.36,11.36,9600.0
2013-04-10 14:15:00,11.36,11.37,11.34,11.37,24400.0,11.36,11.37,11.34,11.37,24400.0
2013-04-10 14:20:00,11.37,11.37,11.35,11.35,5200.0,11.37,11.37,11.35,11.35,5200.0
2013-04-10 14:25:00,11.36,11.37,11.36,11.36,9200.0,11.36,11.37,11.36,11.36,9200.0
2013-04-10 14:30:00,11.36,11.36,11.32,11.33,8400.0,11.36,11.36,11.32,11.33,8400.0
2013-04-10 14:35:00,11.33,11.35,11.33,11.34,9600.0,11.33,11.35,11.33,11.34,9600.0
2013-04-10 14:40:00,11.34,11.34,11.31,11.34,11200.0,11.34,11.34,11.31,11.34,11200.0
2013-04-10 14:45:00,11.33,11.35,11.33,11.35,7600.0,11.33,11.35,11.33,11.35,7600.0
2013-04-10 14:50:00,11.35,11.38,11.35,11.37,14800.0,11.35,11.38,11.35,11.37,14800.0
2013-04-10 14:55:00,11.37,11.37,11.37,11.37,5200.0,11.37,11.37,11.37,11.37,5200.0
2013-04-10 15:00:00,11.37,11.4,11.37,11.39,13200.0,11.37,11.4,11.37,11.39,13200.0
2013-04-10 15:05:00,11.38,11.39,11.38,11.38,17600.0,11.38,11.39,11.38,11.38,17600.0
2013-04-10 15:10:00,11.38,11.4,11.38,11.39,12000.0,11.38,11.4,11.38,11.39,12000.0
2013-04-10 15:15:00,11.38,11.39,11.38,11.38,8000.0,11.38,11.39,11.38,11.38,8000.0
2013-04-10 15:20:00,11.38,11.4,11.38,11.39,18800.0,11.38,11.4,11.38,11.39,18800.0
2013-04-10 15:25:00,11.4,11.41,11.39,11.4,22400.0,11.4,11.41,11.39,11.4,22400.0
2013-04-10 15:30:00,11.4,11.42,11.4,11.42,41600.0,11.4,11.42,11.4,11.42,41600.0
2013-04-10 15:35:00,11.42,11.43,11.4,11.43,34800.0,11.42,11.43,11.4,11.43,34800.0
2013-04-10 15:40:00,11.43,11.44,11.43,11.44,32400.0,11.43,11.44,11.43,11.44,32400.0
2013-04-10 15:45:00,11.44,11.45,11.44,11.45,56800.0,11.44,11.45,11.44,11.45,56800.0
2013-04-10 15:50:00,11.45,11.47,11.45,11.46,57200.0,11.45,11.47,11.45,11.46,57200.0
2013-04-10 15:55:00,11.46,11.46,11.45,11.46,79200.0,11.46,11.46,11.45,11.46,79200.0
2013-04-11 09:30:00,11.47,11.49,11.46,11.47,15600.0,11.47,11.49,11.46,11.47,15600.0
2013-04-11 09:35:00,11.47,11.56,11.46,11.55,36800.0,11.47,11.56,11.46,11.55,36800.0
2013-04-11 09:40:00,11.53,11.6,11.51,11.59,59600.0,11.53,11.6,11.51,11.59,59600.0
2013-04-11 09:45:00,11.59,11.72,11.57,11.67,63200.0,11.59,11.72,11.57,11.67,63200.0
2013-04-11 09:50:00,11.66,11.68,11.66,11.66,32000.0,11.66,11.68,11.66,11.66,32000.0
2013-04-11 09:55:00,11.67,11.68,11.65,11.66,38400.0,11.67,11.68,11.65,11.66,38400.0
2013-04-11 10:00:00,11.67,11.67,11.63,11.63,31600.0,11.67,11.67,11.63,11.63,31600.0
2013-04-11 10:05:00,11.62,11.76,11.62,11.75,46000.0,11.62,11.76,11.62,11.75,46000.0
2013-04-11 10:10:00,11.74,11.78,11.74,11.74,33600.0,11.74,11.78,11.74,11.74,33600.0
2013-04-11 10:15:00,11.74,11.74,11.69,11.69,18400.0,11.74,11.74,11.69,11.69,18400.0
2013-04-11 10:20:00,11.68,11.68,11.66,11.67,88000.0,11.68,11.68,11.66,11.67,88000.0
2013-04-11 10:25:00,11.67,11.71,11.66,11.71,16800.0,11.67,11.71,11.66,11.71,16800.0
2013-04-11 10:30:00,11.7,11.78,11.7,11.76,18400.0,11.7,11.78,11.7,11.76,18400.0
2013-04-11 10:35:00,11.76,11.84,11.75,11.84,51200.0,11.76,11.84,11.75,11.84,51200.0
2013-04-11 10:40:00,11.82,11.82,11.75,11.76,51200.0,11.82,11.82,11.75,11.76,51200.0
2013-04-11 10:45:00,11.75,11.79,11.74,11.79,197600.0,11.75,11.79,11.74,11.79,197600.0
2013-04-11 10:50:00,11.79,11.81,11.77,11.8,89200.0,11.79,11.81,11.77,11.8,89200.0
2013-04-11 10:55:00,11.8,11.8,11.76,11.76,19200.0,11.8,11.8,11.76,11.76,19200.0
2013-04-11 11:00:00,11.75,11.75,11.7,11.7,91200.0,11.75,11.75,11.7,11.7,91200.0
2013-04-11 11:05:00,11.7,11.71,11.69,11.7,12400.0,11.7,11.71,11.69,11.7,12400.0
2013-04-11 11:10:00,11.7,11.74,11.69,11.73,16400.0,11.7,11.74,11.69,11.73,16400.0
2013-04-11 11:15:00,11.73,11.78,11.73,11.77,27600.0,11.73,11.78,11.73,11.77,27600.0
2013-04-11 11:20:00,11.77,11.83,11.77,11.83,9600.0,11.77,11.83,11.77,11.83,9600.0
2013-04-11 11:25:00,11.82,11.87,11.82,11.86,20000.0,11.82,11.87,11.82,11.86,20000.0
2013-04-11 11:30:00,11.84,11.84,11.78,11.79,26000.0,11.84,11.84,11.78,11.79,26000.0
2013-04-11 11:35:00,11.78,11.78,11.72,11.72,26000.0,11.78,11.78,11.72,11.72,26000.0
2013-04-11 11:40:00,11.72,11.72,11.67,11.67,16800.0,11.72,11.72,11.67,11.67,16800.0
2013-04-11 11:45:00,11.67,11.7,11.67,11.69,17200.0,11.67,11.7,11.67,11.69,17200.0
2013-04-11 11:50:00,11.68,11.69,11.66,11.66,13200.0,11.68,11.69,11.66,11.66,13200.0
2013-04-11 11:55:00,11.66,11.72,11.66,11.67,87200.0,11.66,11.72,11.66,11.67,87200.0
2013-04-11 12:00:00,11.65,11.66,11.62,11.65,33200.0,11.65,11.66,11.62,11.65,33200.0
2013-04-11 12:05:00,11.65,11.66,11.63,11.65,12800.0,11.65,11.66,11.63,11.65,12800.0
2013-04-11 12:10:00,11.65,11.69,11.65,11.67,16000.0,11.65,11.69,11.65,11.67,16000.0
2013-04-11 12:15:00,11.68,11.7,11.68,11.7,5200.0,11.68,11.7,11.68,11.7,5200.0
2013-04-11 12:20:00,11.7,11.71,11.7,11.7,24000.0,11.7,11.71,11.7,11.7,24000.0
2013-04-11 12:25:00,11.71,11.74,11.7,11.74,26400.0,11.71,11.74,11.7,11.74,26400.0
2013-04-11 12:30:00,11.74,11.77,11.74,11.76,31600.0,11.74,11.77,11.74,11.76,31600.0
2013-04-11 12:35:00,11.75,11.77,11.74,11.76,24000.0,11.75,11.77,11.74,11.76,24000.0
2013-04-11 12:40:00,11.76,11.77,11.72,11.73,38000.0,11.76,11.77,11.72,11.73,38000.0
2013-04-11 12:45:00,11.74,11.74,11.72,11.73,4000.0,11.74,11.74,11.72,11.73,4000.0
2013-04-11 12:50:00,11.73,11.75,11.73,11.74,8400.0,11.73,11.75,11.73,11.74,8400.0
2013-04-11 12:55:00,11.74,11.74,11.71,11.71,27200.0,11.74,11.74,11.71,11.71,27200.0
2013-04-11 13:00:00,11.72,11.74,11.71,11.71,11200.0,11.72,11.74,11.71,11.71,11200.0
2013-04-11 13:05:00,11.71,11.75,11.71,11.75,52400.0,11.71,11.75,11.71,11.75,52400.0
2013-04-11 13:10:00,11.76,11.77,11.75,11.76,15600.0,11.76,11.77,11.75,11.76,15600.0
2013-04-11 13:15:00,11.77,11.77,11.75,11.76,6800.0,11.77,11.77,11.75,11.76,6800.0
2013-04-11 13:20:00,11.76,11.77,11.76,11.76,12000.0,11.76,11.77,11.76,11.76,12000.0
2013-04-11 13:25:00,11.76,11.77,11.76,11.76,6800.0,11.76,11.77,11.76,11.76,6800.0
2013-04-11 13:30:00,11.77,11.77,11.76,11.77,22400.0,11.77,11.77,11.76,11.77,22400.0
2013-04-11 13:35:00,11.76,11.76,11.74,11.74,25200.0,11.76,11.76,11.74,11.74,25200.0
2013-04-11 13:40:00,11.74,11.74,11.73,11.74,12000.0,11.74,11.74,11.73,11.74,12000.0
2013-04-11 13:45:00,11.74,11.74,11.73,11.73,10800.0,11.74,11.74,11.73,11.73,10800.0
2013-04-11 13:50:00,11.73,11.74,11.73,11.74,6400.0,11.73,11.74,11.73,11.74,6400.0
2013-04-11 13:55:00,11.74,11.77,11.74,11.77,18400.0,11.74,11.77,11.74,11.77,18400.0
2013-04-11 14:00:00,11.76,11.76,11.72,11.72,27600.0,11.76,11.76,11.72,11.72,27600.0
2013-04-11 14:05:00,11.72,11.72,11.71,11.71,14000.0,11.72,11.72,11.71,11.71,14000.0
2013-04-11 14:10:00,11.71,11.74,11.71,11.73,26800.0,11.71,11.74,11.71,11.73,26800.0
2013-04-11 14:15:00,11.73,11.77,11.73,11.77,24400.0,11.73,11.77,11.73,11.77,24400.0
2013-04-11 14:20:00,11.77,11.79,11.76,11.77,20800.0,11.77,11.79,11.76,11.77,20800.0
2013-04-11 14:25:00,11.76,11.81,11.74,11.74,38400.0,11.76,11.81,11.74,11.74,38400.0
2013-04-11 14:30:00,11.74,11.76,11.73,11.74,37600.0,11.74,11.76,11.73,11.74,37600.0
2013-04-11 14:35:00,11.73,11.75,11.72,11.72,24800.0,11.73,11.75,11.72,11.72,24800.0
2013-04-11 14:40:00,11.72,11.73,11.72,11.72,20000.0,11.72,11.73,11.72,11.72,20000.0
2013-04-11 14:45:00,11.72,11.73,11.7,11.7,12800.0,11.72,11.73,11.7,11.7,12800.0
2013-04-11 14:50:00,11.7,11.74,11.7,11.74,22000.0,11.7,11.74,11.7,11.74,22000.0
2013-04-11 14:55:00,11.74,11.75,11.72,11.74,11600.0,11.74,11.75,11.72,11.74,11600.0
2013-04-11 15:00:00,11.74,11.74,11.72,11.73,23600.0,11.74,11.74,11.72,11.73,23600.0
2013-04-11 15:05:00,11.73,11.76,11.72,11.74,49600.0,11.73,11.76,11.72,11.74,49600.0
2013-04-11 15:10:00,11.74,11.78,11.74,11.77,30000.0,11.74,11.78,11.74,11.77,30000.0
2013-04-11 15:15:00,11.77,11.79,11.77,11.79,26800.0,11.77,11.79,11.77,11.79,26800.0
2013-04-11 15:20:00,11.79,11.8,11.77,11.8,47600.0,11.79,11.8,11.77,11.8,47600.0
2013-04-11 15:25:00,11.8,11.81,11.8,11.81,54000.0,11.8,11.81,11.8,11.81,54000.0
2013-04-11 15:30:00,11.81,11.85,11.81,11.84,94000.0,11.81,11.85,11.81,11.84,94000.0
2013-04-11 15:35:00,11.83,11.86,11.83,11.86,83600.0,11.83,11.86,11.83,11.86,83600.0
2013-04-11 15:40:00,11.86,11.86,11.84,11.85,78800.0,11.86,11.86,11.84,11.85,78800.0
2013-04-11 15:45:00,11.85,11.86,11.83,11.86,104000.0,11.85,11.86,11.83,11.86,104000.0
2013-04-11 15:50:00,11.86,11.87,11.85,11.86,105200.0,11.86,11.87,11.85,11.86,105200.0
2013-04-11 15:55:00,11.86,11.86,11.83,11.84,92800.0,11.86,11.86,11.83,11.84,92800.0
2013-04-12 09:30:00,11.81,11.87,11.8,11.85,21600.0,11.81,11.87,11.8,11.85,21600.0
2013-04-12 09:35:00,11.87,11.99,11.87,11.99,47200.0,11.87,11.99,11.87,11.99,47200.0
2013-04-12 09:40:00,11.98,12.02,11.96,12.02,26800.0,11.98,12.02,11.96,12.02,26800.0
2013-04-12 09:45:00,12.0,12.03,11.99,11.99,18800.0,12.0,12.03,11.99,11.99,18800.0
2013-04-12 09:50:00,11.99,12.01,11.94,11.95,69200.0,11.99,12.01,11.94,11.95,69200.0
2013-04-12 09:55:00,11.94,11.97,11.93,11.97,14000.0,11.94,11.97,11.93,11.97,14000.0
2013-04-12 10:00:00,11.97,11.99,11.97,11.99,9600.0,11.97,11.99,11.97,11.99,9600.0
2013-04-12 10:05:00,11.99,11.99,11.94,11.97,10800.0,11.99,11.99,11.94,11.97,10800.0
2013-04-12 10:10:00,11.97,11.98,11.97,11.98,9200.0,11.97,11.98,11.97,11.98,9200.0
2013-04-12 10:15:00,11.97,11.98,11.93,11.93,67200.0,11.97,11.98,11.93,11.93,67200.0
2013-04-12 10:20:00,11.93,11.96,11.93,11.96,37200.0,11.93,11.96,11.93,11.96,37200.0
2013-04-12 10:25:00,11.95,11.97,11.94,11.97,26800.0,11.95,11.97,11.94,11.97,26800.0
2013-04-12 10:30:00,11.96,11.97,11.94,11.97,19200.0,11.96,11.97,11.94,11.97,19200.0
2013-04-12 10:35:00,11.96,11.99,11.94,11.99,18800.0,11.96,11.99,11.94,11.99,18800.0
2013-04-12 10:40:00,11.98,11.99,11.95,11.96,59200.0,11.98,11.99,11.95,11.96,59200.0
2013-04-12 10:45:00,11.95,12.01,11.94,11.99,23200.0,11.95,12.01,11.94,11.99,23200.0
2013-04-12 10:50:00,12.0,12.0,11.99,11.99,6800.0,12.0,12.0,11.99,11.99,6800.0
2013-04-12 10:55:00,11.99,12.01,11.99,12.0,24400.0,11.99,12.01,11.99,12.0,24400.0
2013-04-12 11:00:00,11.99,12.01,11.98,11.98,70800.0,11.99,12.01,11.98,11.98,70800.0
2013-04-12 11:05:00,11.98,12.01,11.98,11.99,18800.0,11.98,12.01,11.98,11.99,18800.0
2013-04-12 11:10:00,11.99,11.99,11.9,11.9,93200.0,11.99,11.99,11.9,11.9,93200.0
2013-04-12 11:15:00,11.9,11.92,11.88,11.91,42400.0,11.9,11.92,11.88,11.91,42400.0
2013-04-12 11:20:00,11.92,11.92,11.89,11.9,26800.0,11.92,11.92,11.89,11.9,26800.0
2013-04-12 11:25:00,11.9,11.94,11.9,11.93,26000.0,11.9,11.94,11.9,11.93,26000.0
2013-04-12 11:30:00,11.92,11.92,11.9,11.9,54000.0,11.92,11.92,11.9,11.9,54000.0
2013-04-12 11:35:00,11.9,11.91,11.89,11.9,15200.0,11.9,11.91,11.89,11.9,15200.0
2013-04-12 11:40:00,11.9,11.93,11.89,11.92,48400.0,11.9,11.93,11.89,11.92,48400.0
2013-04-12 11:45:00,11.92,11.94,11.91,11.94,12400.0,11.92,11.94,11.91,11.94,12400.0
2013-04-12 11:50:00,11.93,11.94,11.9,11.93,68400.0,11.93,11.94,11.9,11.93,68400.0
2013-04-12 11:55:00,11.92,11.93,11.92,11.93,24400.0,11.92,11.93,11.92,11.93,24400.0
2013-04-12 12:00:00,11.94,11.94,11.92,11.92,12400.0,11.94,11.94,11.92,11.92,12400.0
2013-04-12 12:05:00,11.92,11.94,11.92,11.93,10000.0,11.92,11.94,11.92,11.93,10000.0
2013-04-12 12:10:00,11.93,11.94,11.92,11.93,28000.0,11.93,11.94,11.92,11.93,28000.0
2013-04-12 12:15:00,11.92,11.94,11.92,11.94,36800.0,11.92,11.94,11.92,11.94,36800.0
2013-04-12 12:20:00,11.93,11.93,11.92,11.93,33600.0,11.93,11.93,11.92,11.93,33600.0
2013-04-12 12:25:00,11.93,11.93,11.92,11.93,7200.0,11.93,11.93,11.92,11.93,7200.0
2013-04-12 12:30:00,11.92,11.94,11.92,11.94,5200.0,11.92,11.94,11.92,11.94,5200.0
2013-04-12 12:35:00,11.94,11.94,11.93,11.94,38400.0,11.94,11.94,11.93,11.94,38400.0
2013-04-12 12:40:00,11.94,11.94,11.92,11.93,26800.0,11.94,11.94,11.92,11.93,26800.0
2013-04-12 12:45:00,11.92,11.93,11.92,11.92,7600.0,11.92,11.93,11.92,11.92,7600.0
2013-04-12 12:50:00,11.9,11.92,11.9,11.92,4000.0,11.9,11.92,11.9,11.92,4000.0
2013-04-12 12:55:00,11.92,11.94,11.92,11.93,6400.0,11.92,11.94,11.92,11.93,6400.0
2013-04-12 13:00:00,11.93,11.94,11.92,11.93,22000.0,11.93,11.94,11.92,11.93,22000.0
2013-04-12 13:05:00,11.92,11.93,11.92,11.92,6800.0,11.92,11.93,11.92,11.92,6800.0
2013-04-12 13:10:00,11.92,11.93,11.92,11.92,4800.0,11.92,11.93,11.92,11.92,4800.0
2013-04-12 13:15:00,11.92,11.93,11.91,11.93,16400.0,11.92,11.93,11.91,11.93,16400.0
2013-04-12 13:20:00,11.93,11.93,11.92,11.93,5600.0,11.93,11.93,11.92,11.93,5600.0
2013-04-12 13:25:00,11.93,11.94,11.92,11.93,9200.0,11.93,11.94,11.92,11.93,9200.0
2013-04-12 13:30:00,11.93,11.93,11.92,11.92,4400.0,11.93,11.93,11.92,11.92,4400.0
2013-04-12 13:35:00,11.92,11.93,11.91,11.92,4800.0,11.92,11.93,11.91,11.92,4800.0
2013-04-12 13:40:00,11.9,11.93,11.9,11.93,11600.0,11.9,11.93,11.9,11.93,11600.0
2013-04-12 13:45:00,11.93,11.94,11.93,11.94,7600.0,11.93,11.94,11.93,11.94,7600.0
2013-04-12 13:50:00,11.93,11.94,11.92,11.93,15200.0,11.93,11.94,11.92,11.93,15200.0
2013-04-12 13:55:00,11.93,11.94,11.92,11.93,14800.0,11.93,11.94,11.92,11.93,14800.0
2013-04-12 14:00:00,11.93,11.93,11.92,11.93,6800.0,11.93,11.93,11.92,11.93,6800.0
2013-04-12 14:05:00,11.93,11.94,11.93,11.93,22800.0,11.93,11.94,11.93,11.93,22800.0
2013-04-12 14:10:00,11.93,11.94,11.92,11.92,98000.0,11.93,11.94,11.92,11.92,98000.0
2013-04-12 14:15:00,11.92,11.93,11.92,11.93,8000.0,11.92,11.93,11.92,11.93,8000.0
2013-04-12 14:20:00,11.92,11.94,11.92,11.94,16400.0,11.92,11.94,11.92,11.94,16400.0
2013-04-12 14:25:00,11.93,11.94,11.92,11.93,26800.0,11.93,11.94,11.92,11.93,26800.0
2013-04-12 14:30:00,11.92,11.94,11.92,11.93,31200.0,11.92,11.94,11.92,11.93,31200.0
2013-04-12 14:35:00,11.93,11.94,11.93,11.94,26800.0,11.93,11.94,11.93,11.94,26800.0
2013-04-12 14:40:00,11.94,11.94,11.93,11.93,31600.0,11.94,11.94,11.93,11.93,31600.0
2013-04-12 14:45:00,11.93,11.94,11.93,11.93,47600.0,11.93,11.94,11.93,11.93,47600.0
2013-04-12 14:50:00,11.93,11.93,11.92,11.92,18800.0,11.93,11.93,11.92,11.92,18800.0
2013-04-12 14:55:00,11.92,11.93,11.92,11.92,14400.0,11.92,11.93,11.92,11.92,14400.0
2013-04-12 15:00:00,11.92,11.93,11.92,11.93,15200.0,11.92,11.93,11.92,11.93,15200.0
2013-04-12 15:05:00,11.93,11.93,11.92,11.92,21600.0,11.93,11.93,11.92,11.92,21600.0
2013-04-12 15:10:00,11.92,11.93,11.92,11.93,27600.0,11.92,11.93,11.92,11.93,27600.0
2013-04-12 15:15:00,11.93,11.94,11.92,11.93,38400.0,11.93,11.94,11.92,11.93,38400.0
2013-04-12 15:20:00,11.93,11.93,11.92,11.93,36800.0,11.93,11.93,11.92,11.93,36800.0
2013-04-12 15:25:00,11.93,11.93,11.88,11.88,91600.0,11.93,11.93,11.88,11.88,91600.0
2013-04-12 15:30:00,11.88,11.9,11.87,11.88,43600.0,11.88,11.9,11.87,11.88,43600.0
2013-04-12 15:35:00,11.88,11.92,11.88,11.92,35200.0,11.88,11.92,11.88,11.92,35200.0
2013-04-12 15:40:00,11.92,11.92,11.91,11.92,30800.0,11.92,11.92,11.91,11.92,30800.0
2013-04-12 15:45:00,11.92,11.93,11.92,11.93,51600.0,11.92,11.93,11.92,11.93,51600.0
2013-04-12 15:50:00,11.93,11.94,11.92,11.92,70000.0,11.93,11.94,11.92,11.92,70000.0
2013-04-12 15:55:00,11.93,11.93,11.92,11.93,94400.0,11.93,11.93,11.92,11.93,94400.0
2013-04-15 09:30:00,11.85,11.95,11.85,11.85,20800.0,11.85,11.95,11.85,11.85,20800.0
2013-04-15 09:35:00,11.86,11.9,11.86,11.87,2800.0,11.86,11.9,11.86,11.87,2800.0
2013-04-15 09:40:00,11.87,11.9,11.81,11.81,5600.0,11.87,11.9,11.81,11.81,5600.0
2013-04-15 09:45:00,11.81,11.81,11.75,11.76,11600.0,11.81,11.81,11.75,11.76,11600.0
2013-04-15 09:50:00,11.74,11.77,11.72,11.76,20000.0,11.74,11.77,11.72,11.76,20000.0
2013-04-15 09:55:00,11.77,11.81,11.76,11.81,18000.0,11.77,11.81,11.76,11.81,18000.0
2013-04-15 10:00:00,11.84,11.84,11.75,11.76,13200.0,11.84,11.84,11.75,11.76,13200.0
2013-04-15 10:05:00,11.76,11.76,11.65,11.68,22800.0,11.76,11.76,11.65,11.68,22800.0
2013-04-15 10:10:00,11.67,11.7,11.63,11.7,13600.0,11.67,11.7,11.63,11.7,13600.0
2013-04-15 10:15:00,11.7,11.72,11.7,11.7,5200.0,11.7,11.72,11.7,11.7,5200.0
2013-04-15 10:20:00,11.7,11.75,11.7,11.75,22400.0,11.7,11.75,11.7,11.75,22400.0
2013-04-15 10:25:00,11.75,11.8,11.74,11.8,7600.0,11.75,11.8,11.74,11.8,7600.0
2013-04-15 10:30:00,11.78,11.78,11.74,11.75,16400.0,11.78,11.78,11.74,11.75,16400.0
2013-04-15 10:35:00,11.75,11.77,11.74,11.77,18400.0,11.75,11.77,11.74,11.77,18400.0
2013-04-15 10:40:00,11.76,11.77,11.74,11.75,7200.0,11.76,11.77,11.74,11.75,7200.0
2013-04-15 10:45:00,11.76,11.78,11.75,11.76,44800.0,11.76,11.78,11.75,11.76,44800.0
2013-04-15 10:50:00,11.75,11.76,11.74,11.75,10800.0,11.75,11.76,11.74,11.75,10800.0
2013-04-15 10:55:00,11.74,11.77,11.74,11.77,7200.0,11.74,11.77,11.74,11.77,7200.0
2013-04-15 11:00:00,11.77,11.77,11.75,11.75,5200.0,11.77,11.77,11.75,11.75,5200.0
2013-04-15 11:05:00,11.75,11.77,11.75,11.76,10400.0,11.75,11.77,11.75,11.76,10400.0
2013-04-15 11:10:00,11.76,11.77,11.76,11.77,3600.0,11.76,11.77,11.76,11.77,3600.0
2013-04-15 11:15:00,11.76,11.76,11.75,11.76,2000.0,11.76,11.76,11.75,11.76,2000.0
2013-04-15 11:20:00,11.76,11.77,11.75,11.75,3600.0,11.76,11.77,11.75,11.75,3600.0
2013-04-15 11:25:00,11.75,11.76,11.74,11.76,4800.0,11.75,11.76,11.74,11.76,4800.0
2013-04-15 11:30:00,11.76,11.76,11.74,11.74,9600.0,11.76,11.76,11.74,11.74,9600.0
2013-04-15 11:35:00,11.74,11.75,11.74,11.74,6800.0,11.74,11.75,11.74,11.74,6800.0
2013-04-15 11:40:00,11.74,11.74,11.72,11.72,6800.0,11.74,11.74,11.72,11.72,6800.0
2013-04-15 11:45:00,11.73,11.73,11.71,11.71,18000.0,11.73,11.73,11.71,11.71,18000.0
2013-04-15 11:50:00,11.71,11.71,11.68,11.68,14800.0,11.71,11.71,11.68,11.68,14800.0
2013-04-15 11:55:00,11.68,11.69,11.68,11.68,17200.0,11.68,11.69,11.68,11.68,17200.0
2013-04-15 12:00:00,11.68,11.7,11.64,11.64,29600.0,11.68,11.7,11.64,11.64,29600.0
2013-04-15 12:05:00,11.64,11.65,11.64,11.65,7600.0,11.64,11.65,11.64,11.65,7600.0
2013-04-15 12:10:00,11.64,11.65,11.63,11.64,9200.0,11.64,11.65,11.63,11.64,9200.0
2013-04-15 12:15:00,11.64,11.64,11.63,11.63,18000.0,11.64,11.64,11.63,11.63,18000.0
2013-04-15 12:20:00,11.63,11.65,11.63,11.63,20800.0,11.63,11.65,11.63,11.63,20800.0
2013-04-15 12:25:00,11.63,11.64,11.62,11.64,29600.0,11.63,11.64,11.62,11.64,29600.0
2013-04-15 12:30:00,11.64,11.65,11.63,11.64,38800.0,11.64,11.65,11.63,11.64,38800.0
2013-04-15 12:35:00,11.64,11.65,11.64,11.65,9600.0,11.64,11.65,11.64,11.65,9600.0
2013-04-15 12:40:00,11.66,11.66,11.66,11.66,10800.0,11.66,11.66,11.66,11.66,10800.0
2013-04-15 12:45:00,11.66,11.67,11.66,11.67,12800.0,11.66,11.67,11.66,11.67,12800.0
2013-04-15 12:50:00,11.66,11.67,11.65,11.66,8000.0,11.66,11.67,11.65,11.66,8000.0
2013-04-15 12:55:00,11.65,11.67,11.65,11.67,10400.0,11.65,11.67,11.65,11.67,10400.0
2013-04-15 13:00:00,11.67,11.67,11.67,11.67,3600.0,11.67,11.67,11.67,11.67,3600.0
2013-04-15 13:05:00,11.67,11.68,11.66,11.68,13200.0,11.67,11.68,11.66,11.68,13200.0
2013-04-15 13:10:00,11.68,11.68,11.68,11.68,10000.0,11.68,11.68,11.68,11.68,10000.0
2013-04-15 13:15:00,11.69,11.69,11.69,11.69,6000.0,11.69,11.69,11.69,11.69,6000.0
2013-04-15 13:20:00,11.69,11.71,11.69,11.69,10000.0,11.69,11.71,11.69,11.69,10000.0
2013-04-15 13:25:00,11.69,11.7,11.68,11.69,10000.0,11.69,11.7,11.68,11.69,10000.0
2013-04-15 13:30:00,11.69,11.69,11.68,11.68,13200.0,11.69,11.69,11.68,11.68,13200.0
2013-04-15 13:35:00,11.67,11.68,11.67,11.68,10000.0,11.67,11.68,11.67,11.68,10000.0
2013-04-15 13:40:00,11.68,11.68,11.66,11.67,5200.0,11.68,11.68,11.66,11.67,5200.0
2013-04-15 13:45:00,11.67,11.67,11.66,11.67,10800.0,11.67,11.67,11.66,11.67,10800.0
2013-04-15 13:50:00,11.67,11.68,11.67,11.68,12000.0,11.67,11.68,11.67,11.68,12000.0
2013-04-15 13:55:00,11.68,11.69,11.68,11.69,8400.0,11.68,11.69,11.68,11.69,8400.0
2013-04-15 14:00:00,11.69,11.69,11.65,11.65,10400.0,11.69,11.69,11.65,11.65,10400.0
2013-04-15 14:05:00,11.65,11.65,11.61,11.62,23600.0,11.65,11.65,11.61,11.62,23600.0
2013-04-15 14:10:00,11.62,11.63,11.61,11.62,6800.0,11.62,11.63,11.61,11.62,6800.0
2013-04-15 14:15:00,11.62,11.62,11.61,11.62,12400.0,11.62,11.62,11.61,11.62,12400.0
2013-04-15 14:20:00,11.62,11.64,11.62,11.64,10800.0,11.62,11.64,11.62,11.64,10800.0
2013-04-15 14:25:00,11.63,11.63,11.61,11.62,7200.0,11.63,11.63,11.61,11.62,7200.0
2013-04-15 14:30:00,11.62,11.62,11.6,11.6,13200.0,11.62,11.62,11.6,11.6,13200.0
2013-04-15 14:35:00,11.6,11.62,11.6,11.6,14000.0,11.6,11.62,11.6,11.6,14000.0
2013-04-15 14:40:00,11.6,11.63,11.6,11.63,10400.0,11.6,11.63,11.6,11.63,10400.0
2013-04-15 14:45:00,11.63,11.65,11.63,11.64,7600.0,11.63,11.65,11.63,11.64,7600.0
2013-04-15 14:50:00,11.63,11.64,11.62,11.62,11200.0,11.63,11.64,11.62,11.62,11200.0
2013-04-15 14:55:00,11.62,11.62,11.55,11.56,34000.0,11.62,11.62,11.55,11.56,34000.0
2013-04-15 15:00:00,11.57,11.58,11.55,11.56,18800.0,11.57,11.58,11.55,11.56,18800.0
2013-04-15 15:05:00,11.56,11.57,11.51,11.52,34800.0,11.56,11.57,11.51,11.52,34800.0
2013-04-15 15:10:00,11.52,11.56,11.52,11.55,52400.0,11.52,11.56,11.52,11.55,52400.0
2013-04-15 15:15:00,11.55,11.56,11.53,11.54,20400.0,11.55,11.56,11.53,11.54,20400.0
2013-04-15 15:20:00,11.54,11.55,11.53,11.54,34400.0,11.54,11.55,11.53,11.54,34400.0
2013-04-15 15:25:00,11.55,11.55,11.5,11.5,29200.0,11.55,11.55,11.5,11.5,29200.0
2013-04-15 15:30:00,11.51,11.53,11.49,11.49,35600.0,11.51,11.53,11.49,11.49,35600.0
2013-04-15 15:35:00,11.49,11.49,11.46,11.47,27600.0,11.49,11.49,11.46,11.47,27600.0
2013-04-15 15:40:00,11.47,11.48,11.46,11.47,27600.0,11.47,11.48,11.46,11.47,27600.0
2013-04-15 15:45:00,11.47,11.51,11.47,11.49,50000.0,11.47,11.51,11.47,11.49,50000.0
2013-04-15 15:50:00,11.49,11.53,11.49,11.5,64000.0,11.49,11.53,11.49,11.5,64000.0
2013-04-15 15:55:00,11.5,11.52,11.47,11.48,120400.0,11.5,11.52,11.47,11.48,120400.0
2013-04-16 09:30:00,11.55,11.55,11.45,11.48,16400.0,11.55,11.55,11.45,11.48,16400.0
2013-04-16 09:35:00,11.49,11.57,11.49,11.56,12800.0,11.49,11.57,11.49,11.56,12800.0
2013-04-16 09:40:00,11.55,11.55,11.47,11.49,28800.0,11.55,11.55,11.47,11.49,28800.0
2013-04-16 09:45:00,11.5,11.5,11.44,11.44,6400.0,11.5,11.5,11.44,11.44,6400.0
2013-04-16 09:50:00,11.44,11.44,11.4,11.42,7200.0,11.44,11.44,11.4,11.42,7200.0
2013-04-16 09:55:00,11.42,11.44,11.39,11.44,54400.0,11.42,11.44,11.39,11.44,54400.0
2013-04-16 10:00:00,11.4,11.43,11.39,11.41,8800.0,11.4,11.43,11.39,11.41,8800.0
2013-04-16 10:05:00,11.42,11.43,11.41,11.43,19600.0,11.42,11.43,11.41,11.43,19600.0
2013-04-16 10:10:00,11.42,11.43,11.41,11.43,14000.0,11.42,11.43,11.41,11.43,14000.0
2013-04-16 10:15:00,11.43,11.43,11.41,11.42,12400.0,11.43,11.43,11.41,11.42,12400.0
2013-04-16 10:20:00,11.42,11.44,11.42,11.44,38000.0,11.42,11.44,11.42,11.44,38000.0
2013-04-16 10:25:00,11.44,11.49,11.44,11.48,18800.0,11.44,11.49,11.44,11.48,18800.0
2013-04-16 10:30:00,11.49,11.54,11.49,11.52,24400.0,11.49,11.54,11.49,11.52,24400.0
2013-04-16 10:35:00,11.52,11.52,11.5,11.5,49200.0,11.52,11.52,11.5,11.5,49200.0
2013-04-16 10:40:00,11.5,11.53,11.5,11.52,76000.0,11.5,11.53,11.5,11.52,76000.0
2013-04-16 10:45:00,11.52,11.53,11.49,11.49,36000.0,11.52,11.53,11.49,11.49,36000.0
2013-04-16 10:50:00,11.49,11.51,11.48,11.48,10400.0,11.49,11.51,11.48,11.48,10400.0
2013-04-16 10:55:00,11.49,11.56,11.49,11.56,13600.0,11.49,11.56,11.49,11.56,13600.0
2013-04-16 11:00:00,11.56,11.61,11.56,11.56,36000.0,11.56,11.61,11.56,11.56,36000.0
2013-04-16 11:05:00,11.56,11.56,11.52,11.52,7600.0,11.56,11.56,11.52,11.52,7600.0
2013-04-16 11:10:00,11.54,11.54,11.49,11.49,36800.0,11.54,11.54,11.49,11.49,36800.0
2013-04-16 11:15:00,11.49,11.51,11.48,11.51,15600.0,11.49,11.51,11.48,11.51,15600.0
2013-04-16 11:20:00,11.51,11.52,11.47,11.52,15600.0,11.51,11.52,11.47,11.52,15600.0
2013-04-16 11:25:00,11.52,11.53,11.52,11.53,9200.0,11.52,11.53,11.52,11.53,9200.0
2013-04-16 11:30:00,11.53,11.54,11.5,11.5,13600.0,11.53,11.54,11.5,11.5,13600.0
2013-04-16 11:35:00,11.52,11.54,11.52,11.52,5600.0,11.52,11.54,11.52,11.52,5600.0
2013-04-16 11:40:00,11.53,11.56,11.52,11.55,43200.0,11.53,11.56,11.52,11.55,43200.0
2013-04-16 11:45:00,11.56,11.61,11.56,11.59,13200.0,11.56,11.61,11.56,11.59,13200.0
2013-04-16 11:50:00,11.59,11.63,11.59,11.63,12400.0,11.59,11.63,11.59,11.63,12400.0
2013-04-16 11:55:00,11.66,11.7,11.64,11.7,18000.0,11.66,11.7,11.64,11.7,18000.0
2013-04-16 12:00:00,11.7,11.73,11.7,11.7,36000.0,11.7,11.73,11.7,11.7,36000.0
2013-04-16 12:05:00,11.7,11.72,11.69,11.71,27200.0,11.7,11.72,11.69,11.71,27200.0
2013-04-16 12:10:00,11.7,11.72,11.67,11.67,26800.0,11.7,11.72,11.67,11.67,26800.0
2013-04-16 12:15:00,11.67,11.68,11.66,11.66,9600.0,11.67,11.68,11.66,11.66,9600.0
2013-04-16 12:20:00,11.66,11.67,11.65,11.66,4400.0,11.66,11.67,11.65,11.66,4400.0
2013-04-16 12:25:00,11.65,11.65,11.63,11.63,14400.0,11.65,11.65,11.63,11.63,14400.0
2013-04-16 12:30:00,11.63,11.64,11.62,11.63,40800.0,11.63,11.64,11.62,11.63,40800.0
2013-04-16 12:35:00,11.63,11.64,11.61,11.61,10400.0,11.63,11.64,11.61,11.61,10400.0
2013-04-16 12:40:00,11.6,11.63,11.6,11.63,11200.0,11.6,11.63,11.6,11.63,11200.0
2013-04-16 12:45:00,11.63,11.66,11.63,11.65,15600.0,11.63,11.66,11.63,11.65,15600.0
2013-04-16 12:50:00,11.63,11.65,11.63,11.64,11600.0,11.63,11.65,11.63,11.64,11600.0
2013-04-16 12:55:00,11.64,11.65,11.63,11.63,4000.0,11.64,11.65,11.63,11.63,4000.0
2013-04-16 13:00:00,11.64,11.65,11.63,11.63,7200.0,11.64,11.65,11.63,11.63,7200.0
2013-04-16 13:05:00,11.63,11.63,11.6,11.6,13200.0,11.63,11.63,11.6,11.6,13200.0
2013-04-16 13:10:00,11.59,11.6,11.57,11.57,22400.0,11.59,11.6,11.57,11.57,22400.0
2013-04-16 13:15:00,11.57,11.59,11.57,11.59,10400.0,11.57,11.59,11.57,11.59,10400.0
2013-04-16 13:20:00,11.59,11.61,11.59,11.6,8000.0,11.59,11.61,11.59,11.6,8000.0
2013-04-16 13:25:00,11.6,11.61,11.58,11.58,7200.0,11.6,11.61,11.58,11.58,7200.0
2013-04-16 13:30:00,11.58,11.6,11.58,11.6,26800.0,11.58,11.6,11.58,11.6,26800.0
2013-04-16 13:35:00,11.61,11.61,11.57,11.58,14400.0,11.61,11.61,11.57,11.58,14400.0
2013-04-16 13:40:00,11.58,11.58,11.55,11.55,6800.0,11.58,11.58,11.55,11.55,6800.0
2013-04-16 13:45:00,11.55,11.56,11.54,11.55,18800.0,11.55,11.56,11.54,11.55,18800.0
2013-04-16 13:50:00,11.56,11.62,11.56,11.62,12000.0,11.56,11.62,11.56,11.62,12000.0
2013-04-16 13:55:00,11.62,11.67,11.62,11.66,21600.0,11.62,11.67,11.62,11.66,21600.0
2013-04-16 14:00:00,11.65,11.67,11.65,11.67,12800.0,11.65,11.67,11.65,11.67,12800.0
2013-04-16 14:05:00,11.67,11.67,11.63,11.63,17600.0,11.67,11.67,11.63,11.63,17600.0
2013-04-16 14:10:00,11.64,11.64,11.57,11.59,20000.0,11.64,11.64,11.57,11.59,20000.0
2013-04-16 14:15:00,11.59,11.59,11.54,11.54,14400.0,11.59,11.59,11.54,11.54,14400.0
2013-04-16 14:20:00,11.54,11.56,11.54,11.55,11200.0,11.54,11.56,11.54,11.55,11200.0
2013-04-16 14:25:00,11.55,11.56,11.55,11.55,13600.0,11.55,11.56,11.55,11.55,13600.0
2013-04-16 14:30:00,11.55,11.56,11.54,11.55,18000.0,11.55,11.56,11.54,11.55,18000.0
2013-04-16 14:35:00,11.56,11.58,11.56,11.56,23200.0,11.56,11.58,11.56,11.56,23200.0
2013-04-16 14:40:00,11.57,11.59,11.57,11.59,8000.0,11.57,11.59,11.57,11.59,8000.0
2013-04-16 14:45:00,11.6,11.63,11.6,11.62,6800.0,11.6,11.63,11.6,11.62,6800.0
2013-04-16 14:50:00,11.63,11.63,11.61,11.62,10400.0,11.63,11.63,11.61,11.62,10400.0
2013-04-16 14:55:00,11.62,11.62,11.61,11.62,11200.0,11.62,11.62,11.61,11.62,11200.0
2013-04-16 15:00:00,11.61,11.63,11.61,11.62,18800.0,11.61,11.63,11.61,11.62,18800.0
2013-04-16 15:05:00,11.63,11.63,11.63,11.63,18000.0,11.63,11.63,11.63,11.63,18000.0
2013-04-16 15:10:00,11.64,11.67,11.64,11.66,36800.0,11.64,11.67,11.64,11.66,36800.0
2013-04-16 15:15:00,11.66,11.67,11.64,11.65,45600.0,11.66,11.67,11.64,11.65,45600.0
2013-04-16 15:20:00,11.65,11.67,11.63,11.63,12400.0,11.65,11.67,11.63,11.63,12400.0
2013-04-16 15:25:00,11.64,11.68,11.64,11.67,32800.0,11.64,11.68,11.64,11.67,32800.0
2013-04-16 15:30:00,11.68,11.68,11.63,11.64,24000.0,11.68,11.68,11.63,11.64,24000.0
2013-04-16 15:35:00,11.64,11.65,11.63,11.64,25600.0,11.64,11.65,11.63,11.64,25600.0
2013-04-16 15:40:00,11.65,11.66,11.65,11.65,20400.0,11.65,11.66,11.65,11.65,20400.0
2013-04-16 15:45:00,11.66,11.66,11.63,11.63,92400.0,11.66,11.66,11.63,11.63,92400.0
2013-04-16 15:50:00,11.62,11.63,11.59,11.59,178000.0,11.62,11.63,11.59,11.59,178000.0
2013-04-16 15:55:00,11.59,11.61,11.58,11.58,346000.0,11.59,11.61,11.58,11.58,346000.0
2013-04-17 09:30:00,11.55,11.67,11.51,11.62,41600.0,11.55,11.67,11.51,11.62,41600.0
2013-04-17 09:35:00,11.6,11.64,11.52,11.54,12800.0,11.6,11.64,11.52,11.54,12800.0
2013-04-17 09:40:00,11.53,11.58,11.53,11.58,24400.0,11.53,11.58,11.53,11.58,24400.0
2013-04-17 09:45:00,11.55,11.64,11.55,11.64,10800.0,11.55,11.64,11.55,11.64,10800.0
2013-04-17 09:50:00,11.63,11.65,11.6,11.6,4000.0,11.63,11.65,11.6,11.6,4000.0
2013-04-17 09:55:00,11.6,11.61,11.54,11.54,13600.0,11.6,11.61,11.54,11.54,13600.0
2013-04-17 10:00:00,11.54,11.61,11.54,11.56,18400.0,11.54,11.61,11.54,11.56,18400.0
2013-04-17 10:05:00,11.55,11.56,11.53,11.56,11600.0,11.55,11.56,11.53,11.56,11600.0
2013-04-17 10:10:00,11.55,11.58,11.55,11.55,16400.0,11.55,11.58,11.55,11.55,16400.0
2013-04-17 10:15:00,11.56,11.6,11.54,11.55,19200.0,11.56,11.6,11.54,11.55,19200.0
2013-04-17 10:20:00,11.53,11.53,11.48,11.52,6800.0,11.53,11.53,11.48,11.52,6800.0
2013-04-17 10:25:00,11.52,11.52,11.49,11.51,8000.0,11.52,11.52,11.49,11.51,8000.0
2013-04-17 10:30:00,11.49,11.5,11.44,11.47,18800.0,11.49,11.5,11.44,11.47,18800.0
2013-04-17 10:35:00,11.47,11.48,11.43,11.43,18400.0,11.47,11.48,11.43,11.43,18400.0
2013-04-17 10:40:00,11.43,11.45,11.4,11.42,17200.0,11.43,11.45,11.4,11.42,17200.0
2013-04-17 10:45:00,11.41,11.47,11.41,11.46,17600.0,11.41,11.47,11.41,11.46,17600.0
2013-04-17 10:50:00,11.46,11.46,11.43,11.44,12400.0,11.46,11.46,11.43,11.44,12400.0
2013-04-17 10:55:00,11.44,11.45,11.4,11.4,26800.0,11.44,11.45,11.4,11.4,26800.0
2013-04-17 11:00:00,11.39,11.4,11.34,11.35,23200.0,11.39,11.4,11.34,11.35,23200.0
2013-04-17 11:05:00,11.36,11.39,11.33,11.39,31600.0,11.36,11.39,11.33,11.39,31600.0
2013-04-17 11:10:00,11.39,11.45,11.39,11.43,27600.0,11.39,11.45,11.39,11.43,27600.0
2013-04-17 11:15:00,11.43,11.44,11.42,11.44,20000.0,11.43,11.44,11.42,11.44,20000.0
2013-04-17 11:20:00,11.44,11.45,11.43,11.43,40400.0,11.44,11.45,11.43,11.43,40400.0
2013-04-17 11:25:00,11.43,11.45,11.42,11.42,34800.0,11.43,11.45,11.42,11.42,34800.0
2013-04-17 11:30:00,11.42,11.43,11.37,11.38,13600.0,11.42,11.43,11.37,11.38,13600.0
2013-04-17 11:35:00,11.38,11.43,11.38,11.42,20000.0,11.38,11.43,11.38,11.42,20000.0
2013-04-17 11:40:00,11.43,11.44,11.43,11.44,20000.0,11.43,11.44,11.43,11.44,20000.0
2013-04-17 11:45:00,11.43,11.43,11.35,11.35,25200.0,11.43,11.43,11.35,11.35,25200.0
2013-04-17 11:50:00,11.35,11.38,11.34,11.36,38000.0,11.35,11.38,11.34,11.36,38000.0
2013-04-17 11:55:00,11.36,11.37,11.34,11.36,16000.0,11.36,11.37,11.34,11.36,16000.0
2013-04-17 12:00:00,11.35,11.39,11.35,11.35,25200.0,11.35,11.39,11.35,11.35,25200.0
2013-04-17 12:05:00,11.36,11.36,11.33,11.33,29600.0,11.36,11.36,11.33,11.33,29600.0
2013-04-17 12:10:00,11.34,11.35,11.33,11.35,40000.0,11.34,11.35,11.33,11.35,40000.0
2013-04-17 12:15:00,11.33,11.35,11.33,11.34,12800.0,11.33,11.35,11.33,11.34,12800.0
2013-04-17 12:20:00,11.33,11.34,11.31,11.34,8800.0,11.33,11.34,11.31,11.34,8800.0
2013-04-17 12:25:00,11.33,11.33,11.3,11.3,26000.0,11.33,11.33,11.3,11.3,26000.0
2013-04-17 12:30:00,11.31,11.34,11.31,11.34,9200.0,11.31,11.34,11.31,11.34,9200.0
2013-04-17 12:35:00,11.34,11.34,11.33,11.33,5200.0,11.34,11.34,11.33,11.33,5200.0
2013-04-17 12:40:00,11.34,11.34,11.31,11.32,8400.0,11.34,11.34,11.31,11.32,8400.0
2013-04-17 12:45:00,11.33,11.34,11.3,11.3,40400.0,11.33,11.34,11.3,11.3,40400.0
2013-04-17 12:50:00,11.3,11.34,11.3,11.33,14000.0,11.3,11.34,11.3,11.33,14000.0
2013-04-17 12:55:00,11.32,11.32,11.3,11.3,42400.0,11.32,11.32,11.3,11.3,42400.0
2013-04-17 13:00:00,11.3,11.36,11.3,11.36,18000.0,11.3,11.36,11.3,11.36,18000.0
2013-04-17 13:05:00,11.36,11.37,11.34,11.36,44800.0,11.36,11.37,11.34,11.36,44800.0
2013-04-17 13:10:00,11.36,11.38,11.35,11.35,22000.0,11.36,11.38,11.35,11.35,22000.0
2013-04-17 13:15:00,11.35,11.36,11.35,11.35,24800.0,11.35,11.36,11.35,11.35,24800.0
2013-04-17 13:20:00,11.35,11.35,11.34,11.34,26400.0,11.35,11.35,11.34,11.34,26400.0
2013-04-17 13:25:00,11.34,11.35,11.32,11.32,18000.0,11.34,11.35,11.32,11.32,18000.0
2013-04-17 13:30:00,11.32,11.33,11.3,11.33,38400.0,11.32,11.33,11.3,11.33,38400.0
2013-04-17 13:35:00,11.33,11.33,11.32,11.33,12000.0,11.33,11.33,11.32,11.33,12000.0
2013-04-17 13:40:00,11.33,11.39,11.33,11.38,23600.0,11.33,11.39,11.33,11.38,23600.0
2013-04-17 13:45:00,11.38,11.4,11.37,11.39,21200.0,11.38,11.4,11.37,11.39,21200.0
2013-04-17 13:50:00,11.4,11.4,11.35,11.35,28000.0,11.4,11.4,11.35,11.35,28000.0
2013-04-17 13:55:00,11.35,11.35,11.3,11.31,40000.0,11.35,11.35,11.3,11.31,40000.0
2013-04-17 14:00:00,11.31,11.31,11.3,11.3,35200.0,11.31,11.31,11.3,11.3,35200.0
2013-04-17 14:05:00,11.3,11.32,11.29,11.3,42000.0,11.3,11.32,11.29,11.3,42000.0
2013-04-17 14:10:00,11.3,11.31,11.29,11.3,15600.0,11.3,11.31,11.29,11.3,15600.0
2013-04-17 14:15:00,11.3,11.3,11.29,11.29,16400.0,11.3,11.3,11.29,11.29,16400.0
2013-04-17 14:20:00,11.29,11.31,11.28,11.28,21600.0,11.29,11.31,11.28,11.28,21600.0
2013-04-17 14:25:00,11.28,11.3,11.27,11.28,8400.0,11.28,11.3,11.27,11.28,8400.0
2013-04-17 14:30:00,11.28,11.3,11.28,11.29,22400.0,11.28,11.3,11.28,11.29,22400.0
2013-04-17 14:35:00,11.29,11.29,11.28,11.28,23200.0,11.29,11.29,11.28,11.28,23200.0
2013-04-17 14:40:00,11.28,11.28,11.25,11.25,28800.0,11.28,11.28,11.25,11.25,28800.0
2013-04-17 14:45:00,11.25,11.29,11.25,11.26,44400.0,11.25,11.29,11.25,11.26,44400.0
2013-04-17 14:50:00,11.26,11.29,11.26,11.28,28000.0,11.26,11.29,11.26,11.28,28000.0
2013-04-17 14:55:00,11.29,11.29,11.28,11.29,37200.0,11.29,11.29,11.28,11.29,37200.0
2013-04-17 15:00:00,11.28,11.3,11.27,11.3,32000.0,11.28,11.3,11.27,11.3,32000.0
2013-04-17 15:05:00,11.3,11.3,11.29,11.3,27200.0,11.3,11.3,11.29,11.3,27200.0
2013-04-17 15:10:00,11.3,11.31,11.29,11.3,52000.0,11.3,11.31,11.29,11.3,52000.0
2013-04-17 15:15:00,11.3,11.33,11.3,11.3,45600.0,11.3,11.33,11.3,11.3,45600.0
2013-04-17 15:20:00,11.29,11.31,11.29,11.29,45600.0,11.29,11.31,11.29,11.29,45600.0
2013-04-17 15:25:00,11.29,11.31,11.29,11.29,39200.0,11.29,11.31,11.29,11.29,39200.0
2013-04-17 15:30:00,11.29,11.31,11.29,11.3,56800.0,11.29,11.31,11.29,11.3,56800.0
2013-04-17 15:35:00,11.3,11.31,11.28,11.28,30000.0,11.3,11.31,11.28,11.28,30000.0
2013-04-17 15:40:00,11.29,11.31,11.28,11.3,40800.0,11.29,11.31,11.28,11.3,40800.0
2013-04-17 15:45:00,11.3,11.31,11.28,11.3,48000.0,11.3,11.31,11.28,11.3,48000.0
2013-04-17 15:50:00,11.3,11.32,11.28,11.29,85600.0,11.3,11.32,11.28,11.29,85600.0
2013-04-17 15:55:00,11.3,11.3,11.27,11.28,114400.0,11.3,11.3,11.27,11.28,114400.0
2013-04-18 09:30:00,11.17,11.23,11.09,11.12,50400.0,11.17,11.23,11.09,11.12,50400.0
2013-04-18 09:35:00,11.13,11.14,11.1,11.1,21600.0,11.13,11.14,11.1,11.1,21600.0
2013-04-18 09:40:00,11.09,11.09,11.07,11.08,41200.0,11.09,11.09,11.07,11.08,41200.0
2013-04-18 09:45:00,11.08,11.17,11.08,11.14,120800.0,11.08,11.17,11.08,11.14,120800.0
2013-04-18 09:50:00,11.13,11.14,11.06,11.06,17200.0,11.13,11.14,11.06,11.06,17200.0
2013-04-18 09:55:00,11.05,11.07,11.05,11.07,18000.0,11.05,11.07,11.05,11.07,18000.0
2013-04-18 10:00:00,11.07,11.08,11.05,11.07,14400.0,11.07,11.08,11.05,11.07,14400.0
2013-04-18 10:05:00,11.06,11.09,11.03,11.05,8400.0,11.06,11.09,11.03,11.05,8400.0
2013-04-18 10:10:00,11.05,11.06,11.03,11.05,15600.0,11.05,11.06,11.03,11.05,15600.0
2013-04-18 10:15:00,11.05,11.06,10.97,10.99,168800.0,11.05,11.06,10.97,10.99,168800.0
2013-04-18 10:20:00,11.0,11.0,10.9,10.9,172400.0,11.0,11.0,10.9,10.9,172400.0
2013-04-18 10:25:00,10.9,10.92,10.87,10.92,149600.0,10.9,10.92,10.87,10.92,149600.0
2013-04-18 10:30:00,10.92,10.95,10.9,10.93,23600.0,10.92,10.95,10.9,10.93,23600.0
2013-04-18 10:35:00,10.96,11.03,10.95,11.03,66800.0,10.96,11.03,10.95,11.03,66800.0
2013-04-18 10:40:00,11.03,11.06,11.03,11.05,41200.0,11.03,11.06,11.03,11.05,41200.0
2013-04-18 10:45:00,11.04,11.04,11.02,11.04,24000.0,11.04,11.04,11.02,11.04,24000.0
2013-04-18 10:50:00,11.04,11.05,11.01,11.02,21600.0,11.04,11.05,11.01,11.02,21600.0
2013-04-18 10:55:00,11.04,11.05,11.01,11.04,26000.0,11.04,11.05,11.01,11.04,26000.0
2013-04-18 11:00:00,11.04,11.04,10.99,10.99,15600.0,11.04,11.04,10.99,10.99,15600.0
2013-04-18 11:05:00,11.0,11.03,10.98,10.99,30000.0,11.0,11.03,10.98,10.99,30000.0
2013-04-18 11:10:00,10.99,11.06,10.98,11.04,174800.0,10.99,11.06,10.98,11.04,174800.0
2013-04-18 11:15:00,11.05,11.11,11.04,11.11,141600.0,11.05,11.11,11.04,11.11,141600.0
2013-04-18 11:20:00,11.1,11.12,11.1,11.1,12000.0,11.1,11.12,11.1,11.1,12000.0
2013-04-18 11:25:00,11.11,11.15,11.11,11.14,74000.0,11.11,11.15,11.11,11.14,74000.0
2013-04-18 11:30:00,11.14,11.2,11.13,11.18,27600.0,11.14,11.2,11.13,11.18,27600.0
2013-04-18 11:35:00,11.17,11.21,11.15,11.2,18800.0,11.17,11.21,11.15,11.2,18800.0
2013-04-18 11:40:00,11.21,11.24,11.16,11.17,168400.0,11.21,11.24,11.16,11.17,168400.0
2013-04-18 11:45:00,11.16,11.16,11.09,11.09,56400.0,11.16,11.16,11.09,11.09,56400.0
2013-04-18 11:50:00,11.09,11.09,11.06,11.07,24000.0,11.09,11.09,11.06,11.07,24000.0
2013-04-18 11:55:00,11.06,11.06,11.05,11.05,5600.0,11.06,11.06,11.05,11.05,5600.0
2013-04-18 12:00:00,11.06,11.06,11.04,11.06,6000.0,11.06,11.06,11.04,11.06,6000.0
2013-04-18 12:05:00,11.04,11.06,11.02,11.05,38400.0,11.04,11.06,11.02,11.05,38400.0
2013-04-18 12:10:00,11.06,11.07,11.06,11.06,12000.0,11.06,11.07,11.06,11.06,12000.0
2013-04-18 12:15:00,11.06,11.06,11.04,11.06,8000.0,11.06,11.06,11.04,11.06,8000.0
2013-04-18 12:20:00,11.06,11.06,11.04,11.05,38000.0,11.06,11.06,11.04,11.05,38000.0
2013-04-18 12:25:00,11.05,11.1,11.05,11.09,91200.0,11.05,11.1,11.05,11.09,91200.0
2013-04-18 12:30:00,11.09,11.1,11.06,11.1,14800.0,11.09,11.1,11.06,11.1,14800.0
2013-04-18 12:35:00,11.09,11.09,11.06,11.06,72000.0,11.09,11.09,11.06,11.06,72000.0
2013-04-18 12:40:00,11.07,11.07,11.06,11.06,7600.0,11.07,11.07,11.06,11.06,7600.0
2013-04-18 12:45:00,11.06,11.13,11.06,11.13,11200.0,11.06,11.13,11.06,11.13,11200.0
2013-04-18 12:50:00,11.12,11.12,11.1,11.11,13600.0,11.12,11.12,11.1,11.11,13600.0
2013-04-18 12:55:00,11.11,11.13,11.08,11.13,46800.0,11.11,11.13,11.08,11.13,46800.0
2013-04-18 13:00:00,11.13,11.17,11.11,11.15,81600.0,11.13,11.17,11.11,11.15,81600.0
2013-04-18 13:05:00,11.17,11.19,11.15,11.19,9200.0,11.17,11.19,11.15,11.19,9200.0
2013-04-18 13:10:00,11.19,11.21,11.18,11.2,48000.0,11.19,11.21,11.18,11.2,48000.0
2013-04-18 13:15:00,11.19,11.19,11.17,11.17,35200.0,11.19,11.19,11.17,11.17,35200.0
2013-04-18 13:20:00,11.18,11.18,11.16,11.16,3600.0,11.18,11.18,11.16,11.16,3600.0
2013-04-18 13:25:00,11.17,11.17,11.16,11.16,2400.0,11.17,11.17,11.16,11.16,2400.0
2013-04-18 13:30:00,11.16,11.17,11.16,11.16,4800.0,11.16,11.17,11.16,11.16,4800.0
2013-04-18 13:35:00,11.15,11.15,11.13,11.13,8800.0,11.15,11.15,11.13,11.13,8800.0
2013-04-18 13:40:00,11.14,11.15,11.12,11.12,8000.0,11.14,11.15,11.12,11.12,8000.0
2013-04-18 13:45:00,11.12,11.12,11.11,11.11,6000.0,11.12,11.12,11.11,11.11,6000.0
2013-04-18 13:50:00,11.1,11.11,11.08,11.09,18800.0,11.1,11.11,11.08,11.09,18800.0
2013-04-18 13:55:00,11.09,11.1,11.08,11.1,26400.0,11.09,11.1,11.08,11.1,26400.0
2013-04-18 14:00:00,11.09,11.09,11.08,11.08,5600.0,11.09,11.09,11.08,11.08,5600.0
2013-04-18 14:05:00,11.08,11.1,11.07,11.07,10400.0,11.08,11.1,11.07,11.07,10400.0
2013-04-18 14:10:00,11.06,11.06,11.04,11.05,10400.0,11.06,11.06,11.04,11.05,10400.0
2013-04-18 14:15:00,11.05,11.05,11.0,11.0,18000.0,11.05,11.05,11.0,11.0,18000.0
2013-04-18 14:20:00,10.99,11.01,10.97,10.98,7200.0,10.99,11.01,10.97,10.98,7200.0
2013-04-18 14:25:00,10.99,11.03,10.99,11.03,48000.0,10.99,11.03,10.99,11.03,48000.0
2013-04-18 14:30:00,11.03,11.05,11.03,11.05,21600.0,11.03,11.05,11.03,11.05,21600.0
2013-04-18 14:35:00,11.05,11.07,11.05,11.06,6000.0,11.05,11.07,11.05,11.06,6000.0
2013-04-18 14:40:00,11.06,11.08,11.04,11.06,50000.0,11.06,11.08,11.04,11.06,50000.0
2013-04-18 14:45:00,11.06,11.07,11.03,11.05,31200.0,11.06,11.07,11.03,11.05,31200.0
2013-04-18 14:50:00,11.05,11.07,11.05,11.06,30400.0,11.05,11.07,11.05,11.06,30400.0
2013-04-18 14:55:00,11.06,11.06,11.03,11.05,13600.0,11.06,11.06,11.03,11.05,13600.0
2013-04-18 15:00:00,11.06,11.06,11.01,11.01,27200.0,11.06,11.06,11.01,11.01,27200.0
2013-04-18 15:05:00,11.0,11.05,11.0,11.04,22400.0,11.0,11.05,11.0,11.04,22400.0
2013-04-18 15:10:00,11.04,11.06,11.04,11.05,19200.0,11.04,11.06,11.04,11.05,19200.0
2013-04-18 15:15:00,11.06,11.09,11.06,11.08,12400.0,11.06,11.09,11.06,11.08,12400.0
2013-04-18 15:20:00,11.08,11.09,11.05,11.06,15600.0,11.08,11.09,11.05,11.06,15600.0
2013-04-18 15:25:00,11.06,11.08,11.04,11.04,18800.0,11.06,11.08,11.04,11.04,18800.0
2013-04-18 15:30:00,11.05,11.1,11.05,11.08,22000.0,11.05,11.1,11.05,11.08,22000.0
2013-04-18 15:35:00,11.07,11.07,11.02,11.04,22000.0,11.07,11.07,11.02,11.04,22000.0
2013-04-18 15:40:00,11.04,11.07,11.04,11.07,28800.0,11.04,11.07,11.04,11.07,28800.0
2013-04-18 15:45:00,11.07,11.08,11.05,11.07,34800.0,11.07,11.08,11.05,11.07,34800.0
2013-04-18 15:50:00,11.06,11.08,11.05,11.05,31600.0,11.06,11.08,11.05,11.05,31600.0
2013-04-18 15:55:00,11.05,11.08,11.05,11.07,77600.0,11.05,11.08,11.05,11.07,77600.0
2013-04-19 09:30:00,11.09,11.12,11.07,11.12,105200.0,11.09,11.12,11.07,11.12,105200.0
2013-04-19 09:35:00,11.13,11.21,11.13,11.19,8800.0,11.13,11.21,11.13,11.19,8800.0
2013-04-19 09:40:00,11.18,11.18,11.12,11.12,14800.0,11.18,11.18,11.12,11.12,14800.0
2013-04-19 09:45:00,11.1,11.1,11.03,11.05,183600.0,11.1,11.1,11.03,11.05,183600.0
2013-04-19 09:50:00,11.06,11.15,11.06,11.15,113200.0,11.06,11.15,11.06,11.15,113200.0
2013-04-19 09:55:00,11.13,11.18,11.13,11.18,13600.0,11.13,11.18,11.13,11.18,13600.0
2013-04-19 10:00:00,11.18,11.25,11.18,11.2,49200.0,11.18,11.25,11.18,11.2,49200.0
2013-04-19 10:05:00,11.21,11.21,11.18,11.2,15600.0,11.21,11.21,11.18,11.2,15600.0
2013-04-19 10:10:00,11.2,11.2,11.18,11.18,9600.0,11.2,11.2,11.18,11.18,9600.0
2013-04-19 10:15:00,11.19,11.19,11.17,11.17,5200.0,11.19,11.19,11.17,11.17,5200.0
2013-04-19 10:20:00,11.16,11.16,11.1,11.1,8800.0,11.16,11.16,11.1,11.1,8800.0
2013-04-19 10:25:00,11.09,11.09,11.06,11.06,6000.0,11.09,11.09,11.06,11.06,6000.0
2013-04-19 10:30:00,11.08,11.08,11.05,11.06,42400.0,11.08,11.08,11.05,11.06,42400.0
2013-04-19 10:35:00,11.06,11.09,11.06,11.07,2800.0,11.06,11.09,11.06,11.07,2800.0
2013-04-19 10:40:00,11.09,11.13,11.09,11.13,5600.0,11.09,11.13,11.09,11.13,5600.0
2013-04-19 10:45:00,11.15,11.15,11.12,11.13,4400.0,11.15,11.15,11.12,11.13,4400.0
2013-04-19 10:50:00,11.11,11.13,11.11,11.13,2800.0,11.11,11.13,11.11,11.13,2800.0
2013-04-19 10:55:00,11.15,11.16,11.15,11.16,1200.0,11.15,11.16,11.15,11.16,1200.0
2013-04-19 11:00:00,11.17,11.18,11.17,11.17,6400.0,11.17,11.18,11.17,11.17,6400.0
2013-04-19 11:05:00,11.17,11.19,11.17,11.18,5600.0,11.17,11.19,11.17,11.18,5600.0
2013-04-19 11:10:00,11.18,11.2,11.18,11.2,12800.0,11.18,11.2,11.18,11.2,12800.0
2013-04-19 11:15:00,11.2,11.2,11.19,11.2,64400.0,11.2,11.2,11.19,11.2,64400.0
2013-04-19 11:20:00,11.21,11.23,11.21,11.23,4800.0,11.21,11.23,11.21,11.23,4800.0
2013-04-19 11:25:00,11.24,11.25,11.22,11.24,81200.0,11.24,11.25,11.22,11.24,81200.0
2013-04-19 11:30:00,11.23,11.26,11.23,11.25,79200.0,11.23,11.26,11.23,11.25,79200.0
2013-04-19 11:35:00,11.26,11.27,11.26,11.27,2800.0,11.26,11.27,11.26,11.27,2800.0
2013-04-19 11:40:00,11.26,11.3,11.26,11.3,7200.0,11.26,11.3,11.26,11.3,7200.0
2013-04-19 11:45:00,11.31,11.35,11.3,11.35,40000.0,11.31,11.35,11.3,11.35,40000.0
2013-04-19 11:50:00,11.35,11.37,11.34,11.36,37200.0,11.35,11.37,11.34,11.36,37200.0
2013-04-19 11:55:00,11.36,11.39,11.35,11.38,18400.0,11.36,11.39,11.35,11.38,18400.0
2013-04-19 12:00:00,11.38,11.39,11.38,11.38,6000.0,11.38,11.39,11.38,11.38,6000.0
2013-04-19 12:05:00,11.38,11.38,11.37,11.37,2400.0,11.38,11.38,11.37,11.37,2400.0
2013-04-19 12:10:00,11.37,11.37,11.35,11.35,8400.0,11.37,11.37,11.35,11.35,8400.0
2013-04-19 12:15:00,11.34,11.36,11.34,11.36,4400.0,11.34,11.36,11.34,11.36,4400.0
2013-04-19 12:20:00,11.35,11.35,11.35,11.35,1600.0,11.35,11.35,11.35,11.35,1600.0
2013-04-19 12:25:00,11.35,11.35,11.35,11.35,400.0,11.35,11.35,11.35,11.35,400.0
2013-04-19 12:30:00,11.36,11.36,11.34,11.34,2800.0,11.36,11.36,11.34,11.34,2800.0
2013-04-19 12:35:00,11.35,11.35,11.33,11.33,5600.0,11.35,11.35,11.33,11.33,5600.0
2013-04-19 12:40:00,11.33,11.34,11.32,11.33,44800.0,11.33,11.34,11.32,11.33,44800.0
2013-04-19 12:45:00,11.33,11.35,11.33,11.35,40800.0,11.33,11.35,11.33,11.35,40800.0
2013-04-19 12:50:00,11.35,11.38,11.35,11.38,8800.0,11.35,11.38,11.35,11.38,8800.0
2013-04-19 12:55:00,11.38,11.38,11.35,11.36,14400.0,11.38,11.38,11.35,11.36,14400.0
2013-04-19 13:00:00,11.37,11.38,11.37,11.37,13600.0,11.37,11.38,11.37,11.37,13600.0
2013-04-19 13:05:00,11.36,11.36,11.36,11.36,5600.0,11.36,11.36,11.36,11.36,5600.0
2013-04-19 13:10:00,11.36,11.36,11.34,11.35,13600.0,11.36,11.36,11.34,11.35,13600.0
2013-04-19 13:15:00,11.36,11.37,11.36,11.36,4800.0,11.36,11.37,11.36,11.36,4800.0
2013-04-19 13:20:00,11.36,11.38,11.36,11.37,6800.0,11.36,11.38,11.36,11.37,6800.0
2013-04-19 13:25:00,11.37,11.38,11.36,11.38,7600.0,11.37,11.38,11.36,11.38,7600.0
2013-04-19 13:30:00,11.37,11.37,11.35,11.35,6000.0,11.37,11.37,11.35,11.35,6000.0
2013-04-19 13:35:00,11.36,11.38,11.36,11.36,3600.0,11.36,11.38,11.36,11.36,3600.0
2013-04-19 13:40:00,11.36,11.36,11.35,11.36,3200.0,11.36,11.36,11.35,11.36,3200.0
2013-04-19 13:45:00,11.35,11.36,11.35,11.36,6800.0,11.35,11.36,11.35,11.36,6800.0
2013-04-19 13:50:00,11.37,11.37,11.36,11.36,3600.0,11.37,11.37,11.36,11.36,3600.0
2013-04-19 13:55:00,11.35,11.35,11.35,11.35,3600.0,11.35,11.35,11.35,11.35,3600.0
2013-04-19 14:00:00,11.35,11.37,11.35,11.36,6400.0,11.35,11.37,11.35,11.36,6400.0
2013-04-19 14:05:00,11.36,11.38,11.35,11.37,15200.0,11.36,11.38,11.35,11.37,15200.0
2013-04-19 14:10:00,11.36,11.36,11.35,11.35,7600.0,11.36,11.36,11.35,11.35,7600.0
2013-04-19 14:15:00,11.35,11.37,11.35,11.37,6800.0,11.35,11.37,11.35,11.37,6800.0
2013-04-19 14:20:00,11.37,11.37,11.36,11.36,12000.0,11.37,11.37,11.36,11.36,12000.0
2013-04-19 14:25:00,11.37,11.38,11.37,11.38,26000.0,11.37,11.38,11.37,11.38,26000.0
2013-04-19 14:30:00,11.37,11.38,11.37,11.38,19600.0,11.37,11.38,11.37,11.38,19600.0
2013-04-19 14:35:00,11.38,11.38,11.37,11.38,25200.0,11.38,11.38,11.37,11.38,25200.0
2013-04-19 14:40:00,11.38,11.38,11.37,11.38,13600.0,11.38,11.38,11.37,11.38,13600.0
2013-04-19 14:45:00,11.38,11.39,11.37,11.39,28000.0,11.38,11.39,11.37,11.39,28000.0
2013-04-19 14:50:00,11.4,11.4,11.38,11.39,6800.0,11.4,11.4,11.38,11.39,6800.0
2013-04-19 14:55:00,11.39,11.39,11.38,11.38,40000.0,11.39,11.39,11.38,11.38,40000.0
2013-04-19 15:00:00,11.38,11.38,11.35,11.36,14000.0,11.38,11.38,11.35,11.36,14000.0
2013-04-19 15:05:00,11.36,11.38,11.36,11.38,38400.0,11.36,11.38,11.36,11.38,38400.0
2013-04-19 15:10:00,11.37,11.4,11.37,11.38,34400.0,11.37,11.4,11.37,11.38,34400.0
2013-04-19 15:15:00,11.38,11.4,11.38,11.4,16400.0,11.38,11.4,11.38,11.4,16400.0
2013-04-19 15:20:00,11.4,11.4,11.38,11.39,38000.0,11.4,11.4,11.38,11.39,38000.0
2013-04-19 15:25:00,11.39,11.4,11.38,11.39,33600.0,11.39,11.4,11.38,11.39,33600.0
2013-04-19 15:30:00,11.39,11.39,11.37,11.37,23200.0,11.39,11.39,11.37,11.37,23200.0
2013-04-19 15:35:00,11.38,11.38,11.38,11.38,18800.0,11.38,11.38,11.38,11.38,18800.0
2013-04-19 15:40:00,11.38,11.4,11.38,11.39,19200.0,11.38,11.4,11.38,11.39,19200.0
2013-04-19 15:45:00,11.39,11.39,11.37,11.37,34000.0,11.39,11.39,11.37,11.37,34000.0
2013-04-19 15:50:00,11.37,11.37,11.35,11.36,50000.0,11.37,11.37,11.35,11.36,50000.0
2013-04-19 15:55:00,11.36,11.37,11.35,11.37,82800.0,11.36,11.37,11.35,11.37,82800.0
2013-04-22 09:30:00,11.38,11.41,11.33,11.35,159200.0,11.38,11.41,11.33,11.35,159200.0
2013-04-22 09:35:00,11.35,11.38,11.34,11.36,121200.0,11.35,11.38,11.34,11.36,121200.0
2013-04-22 09:40:00,11.35,11.38,11.33,11.38,48800.0,11.35,11.38,11.33,11.38,48800.0
2013-04-22 09:45:00,11.38,11.44,11.38,11.42,36000.0,11.38,11.44,11.38,11.42,36000.0
2013-04-22 09:50:00,11.4,11.43,11.35,11.43,25200.0,11.4,11.43,11.35,11.43,25200.0
2013-04-22 09:55:00,11.43,11.46,11.41,11.41,26400.0,11.43,11.46,11.41,11.41,26400.0
2013-04-22 10:00:00,11.39,11.39,11.34,11.35,48000.0,11.39,11.39,11.34,11.35,48000.0
2013-04-22 10:05:00,11.35,11.36,11.31,11.31,152000.0,11.35,11.36,11.31,11.31,152000.0
2013-04-22 10:10:00,11.3,11.3,11.24,11.28,26800.0,11.3,11.3,11.24,11.28,26800.0
2013-04-22 10:15:00,11.28,11.35,11.27,11.35,40000.0,11.28,11.35,11.27,11.35,40000.0
2013-04-22 10:20:00,11.36,11.37,11.34,11.35,21200.0,11.36,11.37,11.34,11.35,21200.0
2013-04-22 10:25:00,11.34,11.38,11.34,11.38,22800.0,11.34,11.38,11.34,11.38,22800.0
2013-04-22 10:30:00,11.39,11.4,11.36,11.38,17200.0,11.39,11.4,11.36,11.38,17200.0
2013-04-22 10:35:00,11.38,11.38,11.34,11.36,38000.0,11.38,11.38,11.34,11.36,38000.0
2013-04-22 10:40:00,11.35,11.36,11.34,11.35,27600.0,11.35,11.36,11.34,11.35,27600.0
2013-04-22 10:45:00,11.35,11.37,11.34,11.36,69600.0,11.35,11.37,11.34,11.36,69600.0
2013-04-22 10:50:00,11.36,11.37,11.33,11.33,22800.0,11.36,11.37,11.33,11.33,22800.0
2013-04-22 10:55:00,11.33,11.33,11.29,11.3,19200.0,11.33,11.33,11.29,11.3,19200.0
2013-04-22 11:00:00,11.31,11.31,11.29,11.29,16400.0,11.31,11.31,11.29,11.29,16400.0
2013-04-22 11:05:00,11.29,11.3,11.27,11.28,73600.0,11.29,11.3,11.27,11.28,73600.0
2013-04-22 11:10:00,11.28,11.29,11.26,11.26,30000.0,11.28,11.29,11.26,11.26,30000.0
2013-04-22 11:15:00,11.26,11.27,11.26,11.27,14400.0,11.26,11.27,11.26,11.27,14400.0
2013-04-22 11:20:00,11.27,11.27,11.26,11.26,20800.0,11.27,11.27,11.26,11.26,20800.0
2013-04-22 11:25:00,11.26,11.29,11.26,11.29,18000.0,11.26,11.29,11.26,11.29,18000.0
2013-04-22 11:30:00,11.29,11.32,11.29,11.32,24000.0,11.29,11.32,11.29,11.32,24000.0
2013-04-22 11:35:00,11.32,11.33,11.31,11.33,13200.0,11.32,11.33,11.31,11.33,13200.0
2013-04-22 11:40:00,11.33,11.33,11.31,11.31,12400.0,11.33,11.33,11.31,11.31,12400.0
2013-04-22 11:45:00,11.31,11.31,11.26,11.27,21600.0,11.31,11.31,11.26,11.27,21600.0
2013-04-22 11:50:00,11.27,11.29,11.26,11.26,10400.0,11.27,11.29,11.26,11.26,10400.0
2013-04-22 11:55:00,11.27,11.3,11.26,11.3,23600.0,11.27,11.3,11.26,11.3,23600.0
2013-04-22 12:00:00,11.3,11.33,11.3,11.31,13200.0,11.3,11.33,11.3,11.31,13200.0
2013-04-22 12:05:00,11.31,11.33,11.31,11.33,10000.0,11.31,11.33,11.31,11.33,10000.0
2013-04-22 12:10:00,11.33,11.33,11.3,11.3,13200.0,11.33,11.33,11.3,11.3,13200.0
2013-04-22 12:15:00,11.3,11.3,11.28,11.28,14000.0,11.3,11.3,11.28,11.28,14000.0
2013-04-22 12:20:00,11.27,11.27,11.26,11.27,14000.0,11.27,11.27,11.26,11.27,14000.0
2013-04-22 12:25:00,11.27,11.27,11.26,11.26,8000.0,11.27,11.27,11.26,11.26,8000.0
2013-04-22 12:30:00,11.26,11.29,11.26,11.29,14000.0,11.26,11.29,11.26,11.29,14000.0
2013-04-22 12:35:00,11.29,11.31,11.29,11.3,15600.0,11.29,11.31,11.29,11.3,15600.0
2013-04-22 12:40:00,11.3,11.31,11.29,11.29,9200.0,11.3,11.31,11.29,11.29,9200.0
2013-04-22 12:45:00,11.29,11.29,11.27,11.27,9200.0,11.29,11.29,11.27,11.27,9200.0
2013-04-22 12:50:00,11.27,11.29,11.26,11.28,29600.0,11.27,11.29,11.26,11.28,29600.0
2013-04-22 12:55:00,11.29,11.29,11.29,11.29,6800.0,11.29,11.29,11.29,11.29,6800.0
2013-04-22 13:00:00,11.29,11.31,11.29,11.29,22800.0,11.29,11.31,11.29,11.29,22800.0
2013-04-22 13:05:00,11.29,11.29,11.28,11.28,16800.0,11.29,11.29,11.28,11.28,16800.0
2013-04-22 13:10:00,11.28,11.28,11.26,11.27,27600.0,11.28,11.28,11.26,11.27,27600.0
2013-04-22 13:15:00,11.26,11.27,11.26,11.26,14400.0,11.26,11.27,11.26,11.26,14400.0
2013-04-22 13:20:00,11.27,11.28,11.27,11.28,14800.0,11.27,11.28,11.27,11.28,14800.0
2013-04-22 13:25:00,11.27,11.27,11.26,11.26,6400.0,11.27,11.27,11.26,11.26,6400.0
2013-04-22 13:30:00,11.26,11.3,11.26,11.3,27600.0,11.26,11.3,11.26,11.3,27600.0
2013-04-22 13:35:00,11.3,11.31,11.3,11.3,13600.0,11.3,11.31,11.3,11.3,13600.0
2013-04-22 13:40:00,11.3,11.31,11.29,11.31,12800.0,11.3,11.31,11.29,11.31,12800.0
2013-04-22 13:45:00,11.32,11.32,11.31,11.31,12000.0,11.32,11.32,11.31,11.31,12000.0
2013-04-22 13:50:00,11.31,11.31,11.28,11.28,12400.0,11.31,11.31,11.28,11.28,12400.0
2013-04-22 13:55:00,11.28,11.29,11.28,11.28,16000.0,11.28,11.29,11.28,11.28,16000.0
2013-04-22 14:00:00,11.28,11.34,11.28,11.33,34400.0,11.28,11.34,11.28,11.33,34400.0
2013-04-22 14:05:00,11.34,11.34,11.33,11.33,16000.0,11.34,11.34,11.33,11.33,16000.0
2013-04-22 14:10:00,11.33,11.33,11.31,11.31,17200.0,11.33,11.33,11.31,11.31,17200.0
2013-04-22 14:15:00,11.31,11.36,11.31,11.35,15600.0,11.31,11.36,11.31,11.35,15600.0
2013-04-22 14:20:00,11.35,11.35,11.33,11.33,14800.0,11.35,11.35,11.33,11.33,14800.0
2013-04-22 14:25:00,11.32,11.33,11.32,11.32,17600.0,11.32,11.33,11.32,11.32,17600.0
2013-04-22 14:30:00,11.31,11.32,11.31,11.31,13200.0,11.31,11.32,11.31,11.31,13200.0
2013-04-22 14:35:00,11.31,11.32,11.3,11.31,8400.0,11.31,11.32,11.3,11.31,8400.0
2013-04-22 14:40:00,11.31,11.32,11.31,11.31,9200.0,11.31,11.32,11.31,11.31,9200.0
2013-04-22 14:45:00,11.31,11.36,11.31,11.35,37600.0,11.31,11.36,11.31,11.35,37600.0
2013-04-22 14:50:00,11.35,11.37,11.35,11.37,14000.0,11.35,11.37,11.35,11.37,14000.0
2013-04-22 14:55:00,11.37,11.38,11.36,11.38,39600.0,11.37,11.38,11.36,11.38,39600.0
2013-04-22 15:00:00,11.38,11.39,11.38,11.38,38800.0,11.38,11.39,11.38,11.38,38800.0
2013-04-22 15:05:00,11.39,11.39,11.38,11.38,19600.0,11.39,11.39,11.38,11.38,19600.0
2013-04-22 15:10:00,11.37,11.4,11.37,11.39,40400.0,11.37,11.4,11.37,11.39,40400.0
2013-04-22 15:15:00,11.39,11.4,11.39,11.4,44800.0,11.39,11.4,11.39,11.4,44800.0
2013-04-22 15:20:00,11.4,11.43,11.4,11.4,116000.0,11.4,11.43,11.4,11.4,116000.0
2013-04-22 15:25:00,11.4,11.42,11.4,11.41,60800.0,11.4,11.42,11.4,11.41,60800.0
2013-04-22 15:30:00,11.41,11.41,11.38,11.39,60000.0,11.41,11.41,11.38,11.39,60000.0
2013-04-22 15:35:00,11.39,11.41,11.38,11.4,83600.0,11.39,11.41,11.38,11.4,83600.0
2013-04-22 15:40:00,11.4,11.4,11.39,11.39,52400.0,11.4,11.4,11.39,11.39,52400.0
2013-04-22 15:45:00,11.39,11.39,11.37,11.37,59600.0,11.39,11.39,11.37,11.37,59600.0
2013-04-22 15:50:00,11.37,11.38,11.34,11.36,71600.0,11.37,11.38,11.34,11.36,71600.0
2013-04-22 15:55:00,11.35,11.35,11.33,11.33,288000.0,11.35,11.35,11.33,11.33,288000.0
2013-04-23 09:30:00,11.64,11.88,11.64,11.82,111200.0,11.64,11.88,11.64,11.82,111200.0
2013-04-23 09:35:00,11.8,12.03,11.69,11.87,162400.0,11.8,12.03,11.69,11.87,162400.0
2013-04-23 09:40:00,11.86,11.89,11.69,11.78,144000.0,11.86,11.89,11.69,11.78,144000.0
2013-04-23 09:45:00,11.8,11.86,11.72,11.79,97600.0,11.8,11.86,11.72,11.79,97600.0
2013-04-23 09:50:00,11.79,11.82,11.74,11.74,186800.0,11.79,11.82,11.74,11.74,186800.0
2013-04-23 09:55:00,11.76,12.07,11.75,12.01,146400.0,11.76,12.07,11.75,12.01,146400.0
2013-04-23 10:00:00,12.01,12.01,11.83,11.9,100000.0,12.01,12.01,11.83,11.9,100000.0
2013-04-23 10:05:00,11.9,11.93,11.83,11.86,66400.0,11.9,11.93,11.83,11.86,66400.0
2013-04-23 10:10:00,11.85,11.92,11.76,11.82,76400.0,11.85,11.92,11.76,11.82,76400.0
2013-04-23 10:15:00,11.83,11.88,11.81,11.82,40400.0,11.83,11.88,11.81,11.82,40400.0
2013-04-23 10:20:00,11.83,11.86,11.8,11.8,33200.0,11.83,11.86,11.8,11.8,33200.0
2013-04-23 10:25:00,11.79,11.83,11.78,11.79,56000.0,11.79,11.83,11.78,11.79,56000.0
2013-04-23 10:30:00,11.79,11.8,11.72,11.8,53200.0,11.79,11.8,11.72,11.8,53200.0
2013-04-23 10:35:00,11.79,11.81,11.74,11.76,97600.0,11.79,11.81,11.74,11.76,97600.0
2013-04-23 10:40:00,11.78,11.85,11.73,11.74,241600.0,11.78,11.85,11.73,11.74,241600.0
2013-04-23 10:45:00,11.74,11.78,11.72,11.74,142400.0,11.74,11.78,11.72,11.74,142400.0
2013-04-23 10:50:00,11.74,11.75,11.72,11.75,47200.0,11.74,11.75,11.72,11.75,47200.0
2013-04-23 10:55:00,11.75,11.8,11.74,11.79,118400.0,11.75,11.8,11.74,11.79,118400.0
2013-04-23 11:00:00,11.79,11.85,11.79,11.8,34800.0,11.79,11.85,11.79,11.8,34800.0
2013-04-23 11:05:00,11.81,11.88,11.8,11.86,47600.0,11.81,11.88,11.8,11.86,47600.0
2013-04-23 11:10:00,11.88,11.92,11.72,11.72,115200.0,11.88,11.92,11.72,11.72,115200.0
2013-04-23 11:15:00,11.69,11.77,11.69,11.72,79200.0,11.69,11.77,11.69,11.72,79200.0
2013-04-23 11:20:00,11.72,11.75,11.72,11.74,35200.0,11.72,11.75,11.72,11.74,35200.0
2013-04-23 11:25:00,11.73,11.75,11.7,11.74,36000.0,11.73,11.75,11.7,11.74,36000.0
2013-04-23 11:30:00,11.75,11.78,11.74,11.74,89600.0,11.75,11.78,11.74,11.74,89600.0
2013-04-23 11:35:00,11.74,11.82,11.74,11.76,83600.0,11.74,11.82,11.74,11.76,83600.0
2013-04-23 11:40:00,11.76,11.79,11.75,11.77,20400.0,11.76,11.79,11.75,11.77,20400.0
2013-04-23 11:45:00,11.77,11.81,11.75,11.76,24400.0,11.77,11.81,11.75,11.76,24400.0
2013-04-23 11:50:00,11.75,11.77,11.75,11.76,59200.0,11.75,11.77,11.75,11.76,59200.0
2013-04-23 11:55:00,11.76,11.77,11.74,11.75,163600.0,11.76,11.77,11.74,11.75,163600.0
2013-04-23 12:00:00,11.76,11.77,11.74,11.76,105200.0,11.76,11.77,11.74,11.76,105200.0
2013-04-23 12:05:00,11.76,11.78,11.75,11.75,53200.0,11.76,11.78,11.75,11.75,53200.0
2013-04-23 12:10:00,11.74,11.76,11.73,11.76,96400.0,11.74,11.76,11.73,11.76,96400.0
2013-04-23 12:15:00,11.76,11.77,11.75,11.75,28000.0,11.76,11.77,11.75,11.75,28000.0
2013-04-23 12:20:00,11.75,11.76,11.74,11.75,20800.0,11.75,11.76,11.74,11.75,20800.0
2013-04-23 12:25:00,11.74,11.76,11.72,11.73,33200.0,11.74,11.76,11.72,11.73,33200.0
2013-04-23 12:30:00,11.72,11.72,11.69,11.72,14400.0,11.72,11.72,11.69,11.72,14400.0
2013-04-23 12:35:00,11.71,11.74,11.71,11.73,18800.0,11.71,11.74,11.71,11.73,18800.0
2013-04-23 12:40:00,11.72,11.75,11.72,11.74,11200.0,11.72,11.75,11.72,11.74,11200.0
2013-04-23 12:45:00,11.74,11.76,11.7,11.71,38800.0,11.74,11.76,11.7,11.71,38800.0
2013-04-23 12:50:00,11.71,11.73,11.7,11.73,9200.0,11.71,11.73,11.7,11.73,9200.0
2013-04-23 12:55:00,11.73,11.77,11.73,11.76,66800.0,11.73,11.77,11.73,11.76,66800.0
2013-04-23 13:00:00,11.76,11.76,11.74,11.74,30400.0,11.76,11.76,11.74,11.74,30400.0
2013-04-23 13:05:00,11.74,11.76,11.71,11.71,221600.0,11.74,11.76,11.71,11.71,221600.0
2013-04-23 13:10:00,11.69,11.82,11.68,11.76,64800.0,11.69,11.82,11.68,11.76,64800.0
2013-04-23 13:15:00,11.72,11.75,11.72,11.75,26000.0,11.72,11.75,11.72,11.75,26000.0
2013-04-23 13:20:00,11.75,11.77,11.74,11.75,25600.0,11.75,11.77,11.74,11.75,25600.0
2013-04-23 13:25:00,11.72,11.76,11.72,11.72,33200.0,11.72,11.76,11.72,11.72,33200.0
2013-04-23 13:30:00,11.73,11.76,11.73,11.75,22000.0,11.73,11.76,11.73,11.75,22000.0
2013-04-23 13:35:00,11.75,11.76,11.74,11.75,70400.0,11.75,11.76,11.74,11.75,70400.0
2013-04-23 13:40:00,11.74,11.74,11.73,11.74,109600.0,11.74,11.74,11.73,11.74,109600.0
2013-04-23 13:45:00,11.74,11.76,11.74,11.74,25200.0,11.74,11.76,11.74,11.74,25200.0
2013-04-23 13:50:00,11.74,11.76,11.73,11.74,18800.0,11.74,11.76,11.73,11.74,18800.0
2013-04-23 13:55:00,11.74,11.76,11.71,11.72,39600.0,11.74,11.76,11.71,11.72,39600.0
2013-04-23 14:00:00,11.73,11.75,11.73,11.74,33600.0,11.73,11.75,11.73,11.74,33600.0
2013-04-23 14:05:00,11.74,11.75,11.73,11.75,54800.0,11.74,11.75,11.73,11.75,54800.0
2013-04-23 14:10:00,11.75,11.75,11.72,11.74,40400.0,11.75,11.75,11.72,11.74,40400.0
2013-04-23 14:15:00,11.75,11.75,11.74,11.74,50800.0,11.75,11.75,11.74,11.74,50800.0
2013-04-23 14:20:00,11.74,11.74,11.72,11.72,30800.0,11.74,11.74,11.72,11.72,30800.0
2013-04-23 14:25:00,11.73,11.74,11.73,11.74,64000.0,11.73,11.74,11.73,11.74,64000.0
2013-04-23 14:30:00,11.74,11.74,11.72,11.74,79200.0,11.74,11.74,11.72,11.74,79200.0
2013-04-23 14:35:00,11.74,11.76,11.73,11.75,89200.0,11.74,11.76,11.73,11.75,89200.0
2013-04-23 14:40:00,11.75,11.77,11.74,11.76,75600.0,11.75,11.77,11.74,11.76,75600.0
2013-04-23 14:45:00,11.76,11.77,11.74,11.75,55600.0,11.76,11.77,11.74,11.75,55600.0
2013-04-23 14:50:00,11.75,11.77,11.75,11.76,62800.0,11.75,11.77,11.75,11.76,62800.0
2013-04-23 14:55:00,11.76,11.78,11.75,11.77,57200.0,11.76,11.78,11.75,11.77,57200.0
2013-04-23 15:00:00,11.76,11.8,11.76,11.79,122400.0,11.76,11.8,11.76,11.79,122400.0
2013-04-23 15:05:00,11.79,11.79,11.77,11.78,66400.0,11.79,11.79,11.77,11.78,66400.0
2013-04-23 15:10:00,11.78,11.79,11.76,11.76,68000.0,11.78,11.79,11.76,11.76,68000.0
2013-04-23 15:15:00,11.76,11.77,11.75,11.75,71600.0,11.76,11.77,11.75,11.75,71600.0
2013-04-23 15:20:00,11.75,11.8,11.75,11.77,66400.0,11.75,11.8,11.75,11.77,66400.0
2013-04-23 15:25:00,11.77,11.78,11.76,11.77,63600.0,11.77,11.78,11.76,11.77,63600.0
2013-04-23 15:30:00,11.77,11.78,11.76,11.77,98000.0,11.77,11.78,11.76,11.77,98000.0
2013-04-23 15:35:00,11.77,11.79,11.77,11.79,61200.0,11.77,11.79,11.77,11.79,61200.0
2013-04-23 15:40:00,11.79,11.79,11.77,11.77,66000.0,11.79,11.79,11.77,11.77,66000.0
2013-04-23 15:45:00,11.78,11.8,11.78,11.79,111200.0,11.78,11.8,11.78,11.79,111200.0
2013-04-23 15:50:00,11.79,11.79,11.74,11.75,128000.0,11.79,11.79,11.74,11.75,128000.0
2013-04-23 15:55:00,11.75,11.78,11.74,11.76,207200.0,11.75,11.78,11.74,11.76,207200.0
2013-04-24 09:30:00,11.81,11.91,11.81,11.89,38000.0,11.81,11.91,11.81,11.89,38000.0
2013-04-24 09:35:00,11.88,11.9,11.82,11.86,166800.0,11.88,11.9,11.82,11.86,166800.0
2013-04-24 09:40:00,11.86,11.87,11.85,11.86,73200.0,11.86,11.87,11.85,11.86,73200.0
2013-04-24 09:45:00,11.85,11.88,11.85,11.85,62800.0,11.85,11.88,11.85,11.85,62800.0
2013-04-24 09:50:00,11.85,11.87,11.8,11.83,56800.0,11.85,11.87,11.8,11.83,56800.0
2013-04-24 09:55:00,11.84,11.86,11.81,11.81,72400.0,11.84,11.86,11.81,11.81,72400.0
2013-04-24 10:00:00,11.8,11.85,11.8,11.84,20800.0,11.8,11.85,11.8,11.84,20800.0
2013-04-24 10:05:00,11.81,11.84,11.75,11.75,155600.0,11.81,11.84,11.75,11.75,155600.0
2013-04-24 10:10:00,11.76,11.76,11.74,11.75,36000.0,11.76,11.76,11.74,11.75,36000.0
2013-04-24 10:15:00,11.75,11.79,11.74,11.79,33600.0,11.75,11.79,11.74,11.79,33600.0
2013-04-24 10:20:00,11.8,11.84,11.8,11.8,26800.0,11.8,11.84,11.8,11.8,26800.0
2013-04-24 10:25:00,11.81,11.86,11.81,11.85,14800.0,11.81,11.86,11.81,11.85,14800.0
2013-04-24 10:30:00,11.85,11.85,11.8,11.81,58400.0,11.85,11.85,11.8,11.81,58400.0
2013-04-24 10:35:00,11.81,11.82,11.79,11.8,98400.0,11.81,11.82,11.79,11.8,98400.0
2013-04-24 10:40:00,11.79,11.81,11.79,11.8,13200.0,11.79,11.81,11.79,11.8,13200.0
2013-04-24 10:45:00,11.8,11.8,11.77,11.8,9200.0,11.8,11.8,11.77,11.8,9200.0
2013-04-24 10:50:00,11.8,11.81,11.78,11.78,82400.0,11.8,11.81,11.78,11.78,82400.0
2013-04-24 10:55:00,11.78,11.8,11.78,11.79,60400.0,11.78,11.8,11.78,11.79,60400.0
2013-04-24 11:00:00,11.8,11.8,11.79,11.8,23600.0,11.8,11.8,11.79,11.8,23600.0
2013-04-24 11:05:00,11.79,11.8,11.78,11.8,7600.0,11.79,11.8,11.78,11.8,7600.0
2013-04-24 11:10:00,11.79,11.81,11.78,11.79,20800.0,11.79,11.81,11.78,11.79,20800.0
2013-04-24 11:15:00,11.8,11.81,11.79,11.79,32800.0,11.8,11.81,11.79,11.79,32800.0
2013-04-24 11:20:00,11.8,11.81,11.79,11.79,10800.0,11.8,11.81,11.79,11.79,10800.0
2013-04-24 11:25:00,11.78,11.81,11.78,11.81,14800.0,11.78,11.81,11.78,11.81,14800.0
2013-04-24 11:30:00,11.8,11.81,11.79,11.8,25200.0,11.8,11.81,11.79,11.8,25200.0
2013-04-24 11:35:00,11.81,11.83,11.8,11.8,19200.0,11.81,11.83,11.8,11.8,19200.0
2013-04-24 11:40:00,11.8,11.83,11.8,11.83,11200.0,11.8,11.83,11.8,11.83,11200.0
2013-04-24 11:45:00,11.82,11.83,11.81,11.82,14000.0,11.82,11.83,11.81,11.82,14000.0
2013-04-24 11:50:00,11.82,11.82,11.8,11.8,19200.0,11.82,11.82,11.8,11.8,19200.0
2013-04-24 11:55:00,11.81,11.81,11.79,11.8,258000.0,11.81,11.81,11.79,11.8,258000.0
2013-04-24 12:00:00,11.78,11.8,11.77,11.8,14000.0,11.78,11.8,11.77,11.8,14000.0
2013-04-24 12:05:00,11.81,11.82,11.8,11.8,53600.0,11.81,11.82,11.8,11.8,53600.0
2013-04-24 12:10:00,11.8,11.81,11.79,11.79,11600.0,11.8,11.81,11.79,11.79,11600.0
2013-04-24 12:15:00,11.8,11.82,11.8,11.81,14000.0,11.8,11.82,11.8,11.81,14000.0
2013-04-24 12:20:00,11.81,11.81,11.78,11.8,67600.0,11.81,11.81,11.78,11.8,67600.0
2013-04-24 12:25:00,11.8,11.81,11.78,11.78,5600.0,11.8,11.81,11.78,11.78,5600.0
2013-04-24 12:30:00,11.8,11.8,11.79,11.8,31200.0,11.8,11.8,11.79,11.8,31200.0
2013-04-24 12:35:00,11.8,11.82,11.79,11.79,14000.0,11.8,11.82,11.79,11.79,14000.0
2013-04-24 12:40:00,11.79,11.82,11.79,11.81,4800.0,11.79,11.82,11.79,11.81,4800.0
2013-04-24 12:45:00,11.81,11.82,11.8,11.81,90800.0,11.81,11.82,11.8,11.81,90800.0
2013-04-24 12:50:00,11.8,11.82,11.8,11.8,20400.0,11.8,11.82,11.8,11.8,20400.0
2013-04-24 12:55:00,11.79,11.81,11.79,11.81,4000.0,11.79,11.81,11.79,11.81,4000.0
2013-04-24 13:00:00,11.81,11.82,11.8,11.81,19600.0,11.81,11.82,11.8,11.81,19600.0
2013-04-24 13:05:00,11.81,11.81,11.8,11.81,5200.0,11.81,11.81,11.8,11.81,5200.0
2013-04-24 13:10:00,11.81,11.81,11.79,11.81,6000.0,11.81,11.81,11.79,11.81,6000.0
2013-04-24 13:15:00,11.81,11.82,11.8,11.81,14800.0,11.81,11.82,11.8,11.81,14800.0
2013-04-24 13:20:00,11.81,11.82,11.81,11.81,7600.0,11.81,11.82,11.81,11.81,7600.0
2013-04-24 13:25:00,11.81,11.83,11.79,11.81,41600.0,11.81,11.83,11.79,11.81,41600.0
2013-04-24 13:30:00,11.8,11.8,11.78,11.8,53200.0,11.8,11.8,11.78,11.8,53200.0
2013-04-24 13:35:00,11.8,11.81,11.8,11.8,29200.0,11.8,11.81,11.8,11.8,29200.0
2013-04-24 13:40:00,11.81,11.81,11.8,11.81,10400.0,11.81,11.81,11.8,11.81,10400.0
2013-04-24 13:45:00,11.81,11.82,11.8,11.81,17600.0,11.81,11.82,11.8,11.81,17600.0
2013-04-24 13:50:00,11.81,11.82,11.8,11.81,50000.0,11.81,11.82,11.8,11.81,50000.0
2013-04-24 13:55:00,11.81,11.81,11.8,11.81,10800.0,11.81,11.81,11.8,11.81,10800.0
2013-04-24 14:00:00,11.81,11.87,11.81,11.86,22800.0,11.81,11.87,11.81,11.86,22800.0
2013-04-24 14:05:00,11.86,11.86,11.83,11.85,12800.0,11.86,11.86,11.83,11.85,12800.0
2013-04-24 14:10:00,11.85,11.85,11.84,11.84,12400.0,11.85,11.85,11.84,11.84,12400.0
2013-04-24 14:15:00,11.85,11.85,11.84,11.84,16000.0,11.85,11.85,11.84,11.84,16000.0
2013-04-24 14:20:00,11.84,11.84,11.82,11.83,13600.0,11.84,11.84,11.82,11.83,13600.0
2013-04-24 14:25:00,11.83,11.85,11.83,11.84,9200.0,11.83,11.85,11.83,11.84,9200.0
2013-04-24 14:30:00,11.84,11.84,11.83,11.84,4000.0,11.84,11.84,11.83,11.84,4000.0
2013-04-24 14:35:00,11.84,11.84,11.81,11.83,14800.0,11.84,11.84,11.81,11.83,14800.0
2013-04-24 14:40:00,11.83,11.84,11.83,11.83,19200.0,11.83,11.84,11.83,11.83,19200.0
2013-04-24 14:45:00,11.84,11.84,11.82,11.83,36800.0,11.84,11.84,11.82,11.83,36800.0
2013-04-24 14:50:00,11.82,11.83,11.8,11.81,40400.0,11.82,11.83,11.8,11.81,40400.0
2013-04-24 14:55:00,11.8,11.82,11.8,11.81,41200.0,11.8,11.82,11.8,11.81,41200.0
2013-04-24 15:00:00,11.81,11.81,11.8,11.81,114400.0,11.81,11.81,11.8,11.81,114400.0
2013-04-24 15:05:00,11.81,11.82,11.8,11.82,72000.0,11.81,11.82,11.8,11.82,72000.0
2013-04-24 15:10:00,11.81,11.82,11.79,11.8,30000.0,11.81,11.82,11.79,11.8,30000.0
2013-04-24 15:15:00,11.79,11.81,11.78,11.78,60800.0,11.79,11.81,11.78,11.78,60800.0
2013-04-24 15:20:00,11.78,11.78,11.76,11.78,38400.0,11.78,11.78,11.76,11.78,38400.0
2013-04-24 15:25:00,11.77,11.79,11.77,11.78,61600.0,11.77,11.79,11.77,11.78,61600.0
2013-04-24 15:30:00,11.78,11.81,11.78,11.8,43600.0,11.78,11.81,11.78,11.8,43600.0
2013-04-24 15:35:00,11.79,11.81,11.78,11.79,46000.0,11.79,11.81,11.78,11.79,46000.0
2013-04-24 15:40:00,11.79,11.81,11.79,11.81,38400.0,11.79,11.81,11.79,11.81,38400.0
2013-04-24 15:45:00,11.8,11.82,11.79,11.81,59200.0,11.8,11.82,11.79,11.81,59200.0
2013-04-24 15:50:00,11.81,11.83,11.81,11.82,94400.0,11.81,11.83,11.81,11.82,94400.0
2013-04-24 15:55:00,11.82,11.83,11.82,11.83,96800.0,11.82,11.83,11.82,11.83,96800.0
2013-04-25 09:30:00,11.87,12.01,11.85,11.88,78400.0,11.87,12.01,11.85,11.88,78400.0
2013-04-25 09:35:00,11.88,11.88,11.79,11.84,21200.0,11.88,11.88,11.79,11.84,21200.0
2013-04-25 09:40:00,11.83,11.86,11.81,11.86,8400.0,11.83,11.86,11.81,11.86,8400.0
2013-04-25 09:45:00,11.86,11.89,11.84,11.84,33600.0,11.86,11.89,11.84,11.84,33600.0
2013-04-25 09:50:00,11.83,11.88,11.83,11.84,102400.0,11.83,11.88,11.83,11.84,102400.0
2013-04-25 09:55:00,11.84,11.89,11.84,11.89,17200.0,11.84,11.89,11.84,11.89,17200.0
2013-04-25 10:00:00,11.89,11.97,11.87,11.95,16000.0,11.89,11.97,11.87,11.95,16000.0
2013-04-25 10:05:00,11.94,11.95,11.89,11.9,15600.0,11.94,11.95,11.89,11.9,15600.0
2013-04-25 10:10:00,11.89,11.9,11.86,11.87,17600.0,11.89,11.9,11.86,11.87,17600.0
2013-04-25 10:15:00,11.87,11.89,11.87,11.88,22400.0,11.87,11.89,11.87,11.88,22400.0
2013-04-25 10:20:00,11.87,11.88,11.86,11.87,10400.0,11.87,11.88,11.86,11.87,10400.0
2013-04-25 10:25:00,11.87,11.9,11.85,11.89,16800.0,11.87,11.9,11.85,11.89,16800.0
2013-04-25 10:30:00,11.89,11.89,11.87,11.88,10800.0,11.89,11.89,11.87,11.88,10800.0
2013-04-25 10:35:00,11.88,11.9,11.88,11.89,36400.0,11.88,11.9,11.88,11.89,36400.0
2013-04-25 10:40:00,11.88,11.9,11.87,11.88,18800.0,11.88,11.9,11.87,11.88,18800.0
2013-04-25 10:45:00,11.87,11.89,11.87,11.87,7600.0,11.87,11.89,11.87,11.87,7600.0
2013-04-25 10:50:00,11.88,11.9,11.88,11.88,14000.0,11.88,11.9,11.88,11.88,14000.0
2013-04-25 10:55:00,11.88,11.89,11.86,11.88,14800.0,11.88,11.89,11.86,11.88,14800.0
2013-04-25 11:00:00,11.88,11.9,11.86,11.87,91600.0,11.88,11.9,11.86,11.87,91600.0
2013-04-25 11:05:00,11.87,11.88,11.86,11.88,34000.0,11.87,11.88,11.86,11.88,34000.0
2013-04-25 11:10:00,11.88,11.88,11.84,11.84,18800.0,11.88,11.88,11.84,11.84,18800.0
2013-04-25 11:15:00,11.84,11.86,11.84,11.85,13200.0,11.84,11.86,11.84,11.85,13200.0
2013-04-25 11:20:00,11.85,11.87,11.85,11.87,26800.0,11.85,11.87,11.85,11.87,26800.0
2013-04-25 11:25:00,11.87,11.88,11.87,11.88,6000.0,11.87,11.88,11.87,11.88,6000.0
2013-04-25 11:30:00,11.88,11.88,11.87,11.88,25600.0,11.88,11.88,11.87,11.88,25600.0
2013-04-25 11:35:00,11.87,11.88,11.86,11.88,13600.0,11.87,11.88,11.86,11.88,13600.0
2013-04-25 11:40:00,11.88,11.88,11.86,11.86,20400.0,11.88,11.88,11.86,11.86,20400.0
2013-04-25 11:45:00,11.86,11.86,11.86,11.86,4800.0,11.86,11.86,11.86,11.86,4800.0
2013-04-25 11:50:00,11.86,11.9,11.85,11.9,14800.0,11.86,11.9,11.85,11.9,14800.0
2013-04-25 11:55:00,11.9,11.91,11.88,11.88,5600.0,11.9,11.91,11.88,11.88,5600.0
2013-04-25 12:00:00,11.91,11.93,11.9,11.92,10800.0,11.91,11.93,11.9,11.92,10800.0
2013-04-25 12:05:00,11.92,11.93,11.91,11.91,6000.0,11.92,11.93,11.91,11.91,6000.0
2013-04-25 12:10:00,11.9,11.92,11.89,11.89,15200.0,11.9,11.92,11.89,11.89,15200.0
2013-04-25 12:15:00,11.88,11.89,11.87,11.88,6400.0,11.88,11.89,11.87,11.88,6400.0
2013-04-25 12:20:00,11.87,11.89,11.87,11.88,24000.0,11.87,11.89,11.87,11.88,24000.0
2013-04-25 12:25:00,11.88,11.88,11.87,11.88,9200.0,11.88,11.88,11.87,11.88,9200.0
2013-04-25 12:30:00,11.88,11.9,11.88,11.88,47200.0,11.88,11.9,11.88,11.88,47200.0
2013-04-25 12:35:00,11.88,11.9,11.88,11.88,26800.0,11.88,11.9,11.88,11.88,26800.0
2013-04-25 12:40:00,11.88,11.9,11.87,11.9,25200.0,11.88,11.9,11.87,11.9,25200.0
2013-04-25 12:45:00,11.9,11.9,11.88,11.9,38000.0,11.9,11.9,11.88,11.9,38000.0
2013-04-25 12:50:00,11.9,11.9,11.89,11.89,10400.0,11.9,11.9,11.89,11.89,10400.0
2013-04-25 12:55:00,11.89,11.9,11.88,11.9,4000.0,11.89,11.9,11.88,11.9,4000.0
2013-04-25 13:00:00,11.89,11.9,11.86,11.88,92000.0,11.89,11.9,11.86,11.88,92000.0
2013-04-25 13:05:00,11.87,11.88,11.86,11.87,33200.0,11.87,11.88,11.86,11.87,33200.0
2013-04-25 13:10:00,11.87,11.87,11.86,11.86,60400.0,11.87,11.87,11.86,11.86,60400.0
2013-04-25 13:15:00,11.86,11.88,11.86,11.88,14000.0,11.86,11.88,11.86,11.88,14000.0
2013-04-25 13:20:00,11.88,11.88,11.87,11.88,18800.0,11.88,11.88,11.87,11.88,18800.0
2013-04-25 13:25:00,11.88,11.91,11.88,11.9,29200.0,11.88,11.91,11.88,11.9,29200.0
2013-04-25 13:30:00,11.9,11.92,11.89,11.91,14000.0,11.9,11.92,11.89,11.91,14000.0
2013-04-25 13:35:00,11.92,11.93,11.91,11.92,16400.0,11.92,11.93,11.91,11.92,16400.0
2013-04-25 13:40:00,11.92,11.93,11.88,11.9,65600.0,11.92,11.93,11.88,11.9,65600.0
2013-04-25 13:45:00,11.9,11.93,11.9,11.92,11600.0,11.9,11.93,11.9,11.92,11600.0
2013-04-25 13:50:00,11.92,11.93,11.91,11.93,14800.0,11.92,11.93,11.91,11.93,14800.0
2013-04-25 13:55:00,11.93,11.93,11.92,11.92,11600.0,11.93,11.93,11.92,11.92,11600.0
2013-04-25 14:00:00,11.92,11.93,11.92,11.93,21200.0,11.92,11.93,11.92,11.93,21200.0
2013-04-25 14:05:00,11.92,11.93,11.92,11.92,42800.0,11.92,11.93,11.92,11.92,42800.0
2013-04-25 14:10:00,11.92,11.93,11.9,11.9,26000.0,11.92,11.93,11.9,11.9,26000.0
2013-04-25 14:15:00,11.9,11.92,11.88,11.92,24800.0,11.9,11.92,11.88,11.92,24800.0
2013-04-25 14:20:00,11.92,11.93,11.92,11.92,35600.0,11.92,11.93,11.92,11.92,35600.0
2013-04-25 14:25:00,11.92,11.94,11.91,11.92,24800.0,11.92,11.94,11.91,11.92,24800.0
2013-04-25 14:30:00,11.92,11.93,11.88,11.93,34800.0,11.92,11.93,11.88,11.93,34800.0
2013-04-25 14:35:00,11.93,11.93,11.91,11.93,36800.0,11.93,11.93,11.91,11.93,36800.0
2013-04-25 14:40:00,11.93,11.93,11.9,11.9,23600.0,11.93,11.93,11.9,11.9,23600.0
2013-04-25 14:45:00,11.91,11.91,11.9,11.91,20800.0,11.91,11.91,11.9,11.91,20800.0
2013-04-25 14:50:00,11.91,11.92,11.91,11.92,5200.0,11.91,11.92,11.91,11.92,5200.0
2013-04-25 14:55:00,11.91,11.93,11.91,11.92,14400.0,11.91,11.93,11.91,11.92,14400.0
2013-04-25 15:00:00,11.91,11.91,11.89,11.9,15200.0,11.91,11.91,11.89,11.9,15200.0
2013-04-25 15:05:00,11.9,11.9,11.87,11.88,31600.0,11.9,11.9,11.87,11.88,31600.0
2013-04-25 15:10:00,11.88,11.88,11.86,11.88,21600.0,11.88,11.88,11.86,11.88,21600.0
2013-04-25 15:15:00,11.88,11.89,11.85,11.85,22800.0,11.88,11.89,11.85,11.85,22800.0
2013-04-25 15:20:00,11.85,11.88,11.85,11.88,36400.0,11.85,11.88,11.85,11.88,36400.0
2013-04-25 15:25:00,11.87,11.87,11.85,11.86,18800.0,11.87,11.87,11.85,11.86,18800.0
2013-04-25 15:30:00,11.85,11.88,11.85,11.87,26400.0,11.85,11.88,11.85,11.87,26400.0
2013-04-25 15:35:00,11.87,11.9,11.87,11.9,32800.0,11.87,11.9,11.87,11.9,32800.0
2013-04-25 15:40:00,11.9,11.9,11.89,11.9,41600.0,11.9,11.9,11.89,11.9,41600.0
2013-04-25 15:45:00,11.9,11.9,11.9,11.9,35200.0,11.9,11.9,11.9,11.9,35200.0
2013-04-25 15:50:00,11.9,11.9,11.88,11.88,66800.0,11.9,11.9,11.88,11.88,66800.0
2013-04-25 15:55:00,11.89,11.92,11.88,11.91,57200.0,11.89,11.92,11.88,11.91,57200.0
2013-04-26 09:30:00,11.85,11.97,11.85,11.9,38400.0,11.85,11.97,11.85,11.9,38400.0
2013-04-26 09:35:00,11.93,11.93,11.87,11.9,4800.0,11.93,11.93,11.87,11.9,4800.0
2013-04-26 09:40:00,11.9,11.94,11.88,11.92,6800.0,11.9,11.94,11.88,11.92,6800.0
2013-04-26 09:45:00,11.88,11.92,11.88,11.9,76400.0,11.88,11.92,11.88,11.9,76400.0
2013-04-26 09:50:00,11.9,11.91,11.9,11.91,35600.0,11.9,11.91,11.9,11.91,35600.0
2013-04-26 09:55:00,11.91,11.91,11.88,11.88,22400.0,11.91,11.91,11.88,11.88,22400.0
2013-04-26 10:00:00,11.9,11.9,11.88,11.88,3600.0,11.9,11.9,11.88,11.88,3600.0
2013-04-26 10:05:00,11.87,11.87,11.85,11.86,8800.0,11.87,11.87,11.85,11.86,8800.0
2013-04-26 10:10:00,11.87,11.87,11.84,11.87,6800.0,11.87,11.87,11.84,11.87,6800.0
2013-04-26 10:15:00,11.87,11.87,11.85,11.87,12800.0,11.87,11.87,11.85,11.87,12800.0
2013-04-26 10:20:00,11.87,11.87,11.82,11.86,4400.0,11.87,11.87,11.82,11.86,4400.0
2013-04-26 10:25:00,11.87,11.88,11.86,11.87,14000.0,11.87,11.88,11.86,11.87,14000.0
2013-04-26 10:30:00,11.87,11.87,11.81,11.81,23600.0,11.87,11.87,11.81,11.81,23600.0
2013-04-26 10:35:00,11.81,11.81,11.81,11.81,5600.0,11.81,11.81,11.81,11.81,5600.0
2013-04-26 10:40:00,11.83,11.84,11.82,11.84,15600.0,11.83,11.84,11.82,11.84,15600.0
2013-04-26 10:45:00,11.84,11.84,11.82,11.82,2000.0,11.84,11.84,11.82,11.82,2000.0
2013-04-26 10:50:00,11.84,11.84,11.8,11.8,7600.0,11.84,11.84,11.8,11.8,7600.0
2013-04-26 10:55:00,11.8,11.82,11.8,11.81,4800.0,11.8,11.82,11.8,11.81,4800.0
2013-04-26 11:00:00,11.81,11.82,11.8,11.81,29200.0,11.81,11.82,11.8,11.81,29200.0
2013-04-26 11:05:00,11.81,11.82,11.81,11.82,6000.0,11.81,11.82,11.81,11.82,6000.0
2013-04-26 11:10:00,11.82,11.84,11.81,11.83,55600.0,11.82,11.84,11.81,11.83,55600.0
2013-04-26 11:15:00,11.81,11.82,11.8,11.81,14800.0,11.81,11.82,11.8,11.81,14800.0
2013-04-26 11:20:00,11.8,11.81,11.8,11.8,9200.0,11.8,11.81,11.8,11.8,9200.0
2013-04-26 11:25:00,11.8,11.8,11.79,11.79,5200.0,11.8,11.8,11.79,11.79,5200.0
2013-04-26 11:30:00,11.79,11.8,11.75,11.76,6800.0,11.79,11.8,11.75,11.76,6800.0
2013-04-26 11:35:00,11.78,11.78,11.74,11.75,4800.0,11.78,11.78,11.74,11.75,4800.0
2013-04-26 11:40:00,11.75,11.76,11.74,11.75,9600.0,11.75,11.76,11.74,11.75,9600.0
2013-04-26 11:45:00,11.74,11.76,11.74,11.76,32400.0,11.74,11.76,11.74,11.76,32400.0
2013-04-26 11:50:00,11.77,11.79,11.76,11.79,15600.0,11.77,11.79,11.76,11.79,15600.0
2013-04-26 11:55:00,11.78,11.79,11.76,11.78,13200.0,11.78,11.79,11.76,11.78,13200.0
2013-04-26 12:00:00,11.79,11.8,11.76,11.8,9600.0,11.79,11.8,11.76,11.8,9600.0
2013-04-26 12:05:00,11.79,11.82,11.79,11.82,4000.0,11.79,11.82,11.79,11.82,4000.0
2013-04-26 12:10:00,11.83,11.83,11.8,11.8,10000.0,11.83,11.83,11.8,11.8,10000.0
2013-04-26 12:15:00,11.8,11.81,11.8,11.8,6800.0,11.8,11.81,11.8,11.8,6800.0
2013-04-26 12:20:00,11.81,11.81,11.8,11.8,10400.0,11.81,11.81,11.8,11.8,10400.0
2013-04-26 12:25:00,11.79,11.79,11.79,11.79,1200.0,11.79,11.79,11.79,11.79,1200.0
2013-04-26 12:30:00,11.78,11.8,11.78,11.8,11600.0,11.78,11.8,11.78,11.8,11600.0
2013-04-26 12:35:00,11.8,11.81,11.79,11.8,8800.0,11.8,11.81,11.79,11.8,8800.0
2013-04-26 12:40:00,11.8,11.81,11.79,11.81,5200.0,11.8,11.81,11.79,11.81,5200.0
2013-04-26 12:45:00,11.81,11.82,11.81,11.82,5600.0,11.81,11.82,11.81,11.82,5600.0
2013-04-26 12:50:00,11.81,11.83,11.81,11.82,6400.0,11.81,11.83,11.81,11.82,6400.0
2013-04-26 12:55:00,11.82,11.82,11.81,11.82,1600.0,11.82,11.82,11.81,11.82,1600.0
2013-04-26 13:00:00,11.81,11.82,11.8,11.8,6400.0,11.81,11.82,11.8,11.8,6400.0
2013-04-26 13:05:00,11.8,11.81,11.8,11.81,4800.0,11.8,11.81,11.8,11.81,4800.0
2013-04-26 13:10:00,11.81,11.81,11.81,11.81,3600.0,11.81,11.81,11.81,11.81,3600.0
2013-04-26 13:15:00,11.81,11.83,11.81,11.83,1600.0,11.81,11.83,11.81,11.83,1600.0
2013-04-26 13:20:00,11.83,11.83,11.81,11.81,4000.0,11.83,11.83,11.81,11.81,4000.0
2013-04-26 13:25:00,11.83,11.84,11.81,11.82,5600.0,11.83,11.84,11.81,11.82,5600.0
2013-04-26 13:30:00,11.83,11.84,11.82,11.83,8800.0,11.83,11.84,11.82,11.83,8800.0
2013-04-26 13:35:00,11.83,11.83,11.82,11.82,4400.0,11.83,11.83,11.82,11.82,4400.0
2013-04-26 13:40:00,11.83,11.83,11.82,11.83,3200.0,11.83,11.83,11.82,11.83,3200.0
2013-04-26 13:45:00,11.83,11.84,11.82,11.83,8000.0,11.83,11.84,11.82,11.83,8000.0
2013-04-26 13:50:00,11.83,11.84,11.82,11.82,5600.0,11.83,11.84,11.82,11.82,5600.0
2013-04-26 13:55:00,11.82,11.85,11.82,11.84,16400.0,11.82,11.85,11.82,11.84,16400.0
2013-04-26 14:00:00,11.84,11.84,11.82,11.82,14800.0,11.84,11.84,11.82,11.82,14800.0
2013-04-26 14:05:00,11.82,11.84,11.81,11.81,9200.0,11.82,11.84,11.81,11.81,9200.0
2013-04-26 14:10:00,11.8,11.81,11.8,11.8,6800.0,11.8,11.81,11.8,11.8,6800.0
2013-04-26 14:15:00,11.81,11.83,11.8,11.8,67600.0,11.81,11.83,11.8,11.8,67600.0
2013-04-26 14:20:00,11.81,11.81,11.79,11.8,15200.0,11.81,11.81,11.79,11.8,15200.0
2013-04-26 14:25:00,11.8,11.81,11.79,11.79,8800.0,11.8,11.81,11.79,11.79,8800.0
2013-04-26 14:30:00,11.79,11.79,11.78,11.78,9600.0,11.79,11.79,11.78,11.78,9600.0
2013-04-26 14:35:00,11.77,11.8,11.77,11.8,16000.0,11.77,11.8,11.77,11.8,16000.0
2013-04-26 14:40:00,11.8,11.8,11.78,11.78,4800.0,11.8,11.8,11.78,11.78,4800.0
2013-04-26 14:45:00,11.78,11.79,11.77,11.77,7200.0,11.78,11.79,11.77,11.77,7200.0
2013-04-26 14:50:00,11.78,11.78,11.77,11.78,6000.0,11.78,11.78,11.77,11.78,6000.0
2013-04-26 14:55:00,11.77,11.78,11.77,11.78,4000.0,11.77,11.78,11.77,11.78,4000.0
2013-04-26 15:00:00,11.78,11.79,11.78,11.79,4400.0,11.78,11.79,11.78,11.79,4400.0
2013-04-26 15:05:00,11.8,11.8,11.79,11.79,6400.0,11.8,11.8,11.79,11.79,6400.0
2013-04-26 15:10:00,11.79,11.79,11.78,11.79,4800.0,11.79,11.79,11.78,11.79,4800.0
2013-04-26 15:15:00,11.8,11.81,11.79,11.8,10800.0,11.8,11.81,11.79,11.8,10800.0
2013-04-26 15:20:00,11.8,11.81,11.79,11.8,14800.0,11.8,11.81,11.79,11.8,14800.0
2013-04-26 15:25:00,11.81,11.82,11.8,11.81,19600.0,11.81,11.82,11.8,11.81,19600.0
2013-04-26 15:30:00,11.8,11.81,11.8,11.8,47200.0,11.8,11.81,11.8,11.8,47200.0
2013-04-26 15:35:00,11.8,11.8,11.78,11.79,58400.0,11.8,11.8,11.78,11.79,58400.0
2013-04-26 15:40:00,11.79,11.8,11.78,11.79,39200.0,11.79,11.8,11.78,11.79,39200.0
2013-04-26 15:45:00,11.8,11.82,11.79,11.82,42400.0,11.8,11.82,11.79,11.82,42400.0
2013-04-26 15:50:00,11.81,11.81,11.8,11.8,28000.0,11.81,11.81,11.8,11.8,28000.0
2013-04-26 15:55:00,11.8,11.8,11.77,11.8,89200.0,11.8,11.8,11.77,11.8,89200.0
2013-04-29 09:30:00,11.89,11.92,11.81,11.92,31600.0,11.89,11.92,11.81,11.92,31600.0
2013-04-29 09:35:00,11.88,11.88,11.82,11.86,10000.0,11.88,11.88,11.82,11.86,10000.0
2013-04-29 09:40:00,11.81,11.81,11.79,11.79,6000.0,11.81,11.81,11.79,11.79,6000.0
2013-04-29 09:45:00,11.79,11.79,11.78,11.78,2800.0,11.79,11.79,11.78,11.78,2800.0
2013-04-29 09:50:00,11.77,11.82,11.77,11.8,15200.0,11.77,11.82,11.77,11.8,15200.0
2013-04-29 09:55:00,11.8,11.82,11.77,11.79,80000.0,11.8,11.82,11.77,11.79,80000.0
2013-04-29 10:00:00,11.8,11.8,11.76,11.79,60800.0,11.8,11.8,11.76,11.79,60800.0
2013-04-29 10:05:00,11.79,11.79,11.78,11.78,18000.0,11.79,11.79,11.78,11.78,18000.0
2013-04-29 10:10:00,11.8,11.8,11.79,11.79,7600.0,11.8,11.8,11.79,11.79,7600.0
2013-04-29 10:15:00,11.78,11.79,11.77,11.79,20000.0,11.78,11.79,11.77,11.79,20000.0
2013-04-29 10:20:00,11.78,11.8,11.78,11.8,12000.0,11.78,11.8,11.78,11.8,12000.0
2013-04-29 10:25:00,11.8,11.8,11.78,11.78,18800.0,11.8,11.8,11.78,11.78,18800.0
2013-04-29 10:30:00,11.78,11.78,11.75,11.77,4800.0,11.78,11.78,11.75,11.77,4800.0
2013-04-29 10:35:00,11.76,11.77,11.74,11.74,9200.0,11.76,11.77,11.74,11.74,9200.0
2013-04-29 10:40:00,11.74,11.74,11.73,11.73,5200.0,11.74,11.74,11.73,11.73,5200.0
2013-04-29 10:45:00,11.73,11.74,11.73,11.74,3600.0,11.73,11.74,11.73,11.74,3600.0
2013-04-29 10:50:00,11.74,11.76,11.73,11.76,4400.0,11.74,11.76,11.73,11.76,4400.0
2013-04-29 10:55:00,11.74,11.75,11.74,11.74,9600.0,11.74,11.75,11.74,11.74,9600.0
2013-04-29 11:00:00,11.75,11.76,11.74,11.76,8400.0,11.75,11.76,11.74,11.76,8400.0
2013-04-29 11:05:00,11.76,11.79,11.76,11.79,10000.0,11.76,11.79,11.76,11.79,10000.0
2013-04-29 11:10:00,11.78,11.78,11.77,11.77,7600.0,11.78,11.78,11.77,11.77,7600.0
2013-04-29 11:15:00,11.78,11.78,11.76,11.77,11600.0,11.78,11.78,11.76,11.77,11600.0
2013-04-29 11:20:00,11.78,11.79,11.77,11.78,6400.0,11.78,11.79,11.77,11.78,6400.0
2013-04-29 11:25:00,11.78,11.78,11.77,11.77,6400.0,11.78,11.78,11.77,11.77,6400.0
2013-04-29 11:30:00,11.77,11.78,11.77,11.77,5200.0,11.77,11.78,11.77,11.77,5200.0
2013-04-29 11:35:00,11.78,11.79,11.75,11.76,24800.0,11.78,11.79,11.75,11.76,24800.0
2013-04-29 11:40:00,11.76,11.76,11.76,11.76,5600.0,11.76,11.76,11.76,11.76,5600.0
2013-04-29 11:45:00,11.76,11.76,11.76,11.76,6000.0,11.76,11.76,11.76,11.76,6000.0
2013-04-29 11:50:00,11.76,11.76,11.73,11.74,19600.0,11.76,11.76,11.73,11.74,19600.0
2013-04-29 11:55:00,11.74,11.76,11.74,11.75,10400.0,11.74,11.76,11.74,11.75,10400.0
2013-04-29 12:00:00,11.75,11.78,11.75,11.77,28400.0,11.75,11.78,11.75,11.77,28400.0
2013-04-29 12:05:00,11.77,11.77,11.76,11.77,25200.0,11.77,11.77,11.76,11.77,25200.0
2013-04-29 12:10:00,11.77,11.79,11.77,11.78,20000.0,11.77,11.79,11.77,11.78,20000.0
2013-04-29 12:15:00,11.78,11.78,11.77,11.77,6800.0,11.78,11.78,11.77,11.77,6800.0
2013-04-29 12:20:00,11.77,11.77,11.76,11.76,13200.0,11.77,11.77,11.76,11.76,13200.0
2013-04-29 12:25:00,11.76,11.76,11.74,11.75,10000.0,11.76,11.76,11.74,11.75,10000.0
2013-04-29 12:30:00,11.74,11.75,11.74,11.74,35600.0,11.74,11.75,11.74,11.74,35600.0
2013-04-29 12:35:00,11.74,11.75,11.74,11.75,34400.0,11.74,11.75,11.74,11.75,34400.0
2013-04-29 12:40:00,11.74,11.75,11.74,11.75,16400.0,11.74,11.75,11.74,11.75,16400.0
2013-04-29 12:45:00,11.75,11.75,11.75,11.75,3600.0,11.75,11.75,11.75,11.75,3600.0
2013-04-29 12:50:00,11.75,11.75,11.74,11.75,30800.0,11.75,11.75,11.74,11.75,30800.0
2013-04-29 12:55:00,11.75,11.75,11.75,11.75,2400.0,11.75,11.75,11.75,11.75,2400.0
2013-04-29 13:00:00,11.75,11.75,11.74,11.75,20000.0,11.75,11.75,11.74,11.75,20000.0
2013-04-29 13:05:00,11.75,11.75,11.74,11.75,14400.0,11.75,11.75,11.74,11.75,14400.0
2013-04-29 13:10:00,11.74,11.75,11.74,11.75,23200.0,11.74,11.75,11.74,11.75,23200.0
2013-04-29 13:15:00,11.74,11.75,11.74,11.74,16800.0,11.74,11.75,11.74,11.74,16800.0
2013-04-29 13:20:00,11.75,11.75,11.74,11.75,20800.0,11.75,11.75,11.74,11.75,20800.0
2013-04-29 13:25:00,11.75,11.75,11.74,11.74,800.0,11.75,11.75,11.74,11.74,800.0
2013-04-29 13:30:00,11.75,11.75,11.75,11.75,16800.0,11.75,11.75,11.75,11.75,16800.0
2013-04-29 13:35:00,11.75,11.75,11.74,11.75,10000.0,11.75,11.75,11.74,11.75,10000.0
2013-04-29 13:40:00,11.75,11.75,11.74,11.75,6400.0,11.75,11.75,11.74,11.75,6400.0
2013-04-29 13:45:00,11.75,11.76,11.74,11.75,23600.0,11.75,11.76,11.74,11.75,23600.0
2013-04-29 13:50:00,11.75,11.76,11.75,11.75,30800.0,11.75,11.76,11.75,11.75,30800.0
2013-04-29 13:55:00,11.75,11.75,11.74,11.74,19200.0,11.75,11.75,11.74,11.74,19200.0
2013-04-29 14:00:00,11.74,11.75,11.74,11.75,16400.0,11.74,11.75,11.74,11.75,16400.0
2013-04-29 14:05:00,11.74,11.74,11.74,11.74,16000.0,11.74,11.74,11.74,11.74,16000.0
2013-04-29 14:10:00,11.75,11.75,11.74,11.75,21200.0,11.75,11.75,11.74,11.75,21200.0
2013-04-29 14:15:00,11.75,11.75,11.75,11.75,28000.0,11.75,11.75,11.75,11.75,28000.0
2013-04-29 14:20:00,11.75,11.75,11.74,11.74,14400.0,11.75,11.75,11.74,11.74,14400.0
2013-04-29 14:25:00,11.74,11.75,11.74,11.74,24400.0,11.74,11.75,11.74,11.74,24400.0
2013-04-29 14:30:00,11.74,11.74,11.74,11.74,15600.0,11.74,11.74,11.74,11.74,15600.0
2013-04-29 14:35:00,11.74,11.74,11.72,11.72,20000.0,11.74,11.74,11.72,11.72,20000.0
2013-04-29 14:40:00,11.72,11.72,11.72,11.72,19200.0,11.72,11.72,11.72,11.72,19200.0
2013-04-29 14:45:00,11.72,11.72,11.71,11.72,17200.0,11.72,11.72,11.71,11.72,17200.0
2013-04-29 14:50:00,11.72,11.72,11.71,11.71,12400.0,11.72,11.72,11.71,11.71,12400.0
2013-04-29 14:55:00,11.71,11.72,11.7,11.7,9600.0,11.71,11.72,11.7,11.7,9600.0
2013-04-29 15:00:00,11.71,11.72,11.7,11.71,12800.0,11.71,11.72,11.7,11.71,12800.0
2013-04-29 15:05:00,11.71,11.71,11.69,11.69,14400.0,11.71,11.71,11.69,11.69,14400.0
2013-04-29 15:10:00,11.68,11.69,11.68,11.69,9200.0,11.68,11.69,11.68,11.69,9200.0
2013-04-29 15:15:00,11.68,11.72,11.68,11.71,35600.0,11.68,11.72,11.68,11.71,35600.0
2013-04-29 15:20:00,11.72,11.72,11.69,11.7,76800.0,11.72,11.72,11.69,11.7,76800.0
2013-04-29 15:25:00,11.7,11.71,11.69,11.69,19200.0,11.7,11.71,11.69,11.69,19200.0
2013-04-29 15:30:00,11.69,11.7,11.69,11.69,48400.0,11.69,11.7,11.69,11.69,48400.0
2013-04-29 15:35:00,11.69,11.69,11.68,11.68,22800.0,11.69,11.69,11.68,11.68,22800.0
2013-04-29 15:40:00,11.68,11.7,11.68,11.69,26800.0,11.68,11.7,11.68,11.69,26800.0
2013-04-29 15:45:00,11.69,11.69,11.68,11.68,38800.0,11.69,11.69,11.68,11.68,38800.0
2013-04-29 15:50:00,11.67,11.69,11.66,11.66,46800.0,11.67,11.69,11.66,11.66,46800.0
2013-04-29 15:55:00,11.67,11.67,11.65,11.65,102400.0,11.67,11.67,11.65,11.65,102400.0
2013-04-30 09:30:00,11.6,11.65,11.53,11.63,51200.0,11.6,11.65,11.53,11.63,51200.0
2013-04-30 09:35:00,11.62,11.63,11.61,11.61,8000.0,11.62,11.63,11.61,11.61,8000.0
2013-04-30 09:40:00,11.58,11.59,11.49,11.49,25600.0,11.58,11.59,11.49,11.49,25600.0
2013-04-30 09:45:00,11.49,11.49,11.4,11.4,97200.0,11.49,11.49,11.4,11.4,97200.0
2013-04-30 09:50:00,11.41,11.41,11.31,11.36,232400.0,11.41,11.41,11.31,11.36,232400.0
2013-04-30 09:55:00,11.36,11.4,11.35,11.38,119600.0,11.36,11.4,11.35,11.38,119600.0
2013-04-30 10:00:00,11.39,11.4,11.36,11.4,68800.0,11.39,11.4,11.36,11.4,68800.0
2013-04-30 10:05:00,11.39,11.42,11.36,11.42,78800.0,11.39,11.42,11.36,11.42,78800.0
2013-04-30 10:10:00,11.41,11.44,11.41,11.42,11600.0,11.41,11.44,11.41,11.42,11600.0
2013-04-30 10:15:00,11.43,11.46,11.42,11.44,31200.0,11.43,11.46,11.42,11.44,31200.0
2013-04-30 10:20:00,11.44,11.49,11.43,11.47,65600.0,11.44,11.49,11.43,11.47,65600.0
2013-04-30 10:25:00,11.46,11.47,11.44,11.47,59200.0,11.46,11.47,11.44,11.47,59200.0
2013-04-30 10:30:00,11.47,11.49,11.47,11.47,51200.0,11.47,11.49,11.47,11.47,51200.0
2013-04-30 10:35:00,11.48,11.49,11.47,11.47,26400.0,11.48,11.49,11.47,11.47,26400.0
2013-04-30 10:40:00,11.48,11.48,11.47,11.48,6800.0,11.48,11.48,11.47,11.48,6800.0
2013-04-30 10:45:00,11.48,11.51,11.48,11.5,13600.0,11.48,11.51,11.48,11.5,13600.0
2013-04-30 10:50:00,11.5,11.51,11.49,11.5,7600.0,11.5,11.51,11.49,11.5,7600.0
2013-04-30 10:55:00,11.5,11.51,11.48,11.5,7600.0,11.5,11.51,11.48,11.5,7600.0
2013-04-30 11:00:00,11.49,11.49,11.47,11.47,5600.0,11.49,11.49,11.47,11.47,5600.0
2013-04-30 11:05:00,11.47,11.51,11.47,11.5,11200.0,11.47,11.51,11.47,11.5,11200.0
2013-04-30 11:10:00,11.5,11.51,11.47,11.47,41200.0,11.5,11.51,11.47,11.47,41200.0
2013-04-30 11:15:00,11.47,11.48,11.47,11.47,20400.0,11.47,11.48,11.47,11.47,20400.0
2013-04-30 11:20:00,11.47,11.48,11.47,11.48,14800.0,11.47,11.48,11.47,11.48,14800.0
2013-04-30 11:25:00,11.48,11.49,11.47,11.49,6000.0,11.48,11.49,11.47,11.49,6000.0
2013-04-30 11:30:00,11.49,11.52,11.49,11.52,20800.0,11.49,11.52,11.49,11.52,20800.0
2013-04-30 11:35:00,11.53,11.54,11.53,11.53,13600.0,11.53,11.54,11.53,11.53,13600.0
2013-04-30 11:40:00,11.53,11.54,11.53,11.53,22800.0,11.53,11.54,11.53,11.53,22800.0
2013-04-30 11:45:00,11.53,11.53,11.52,11.53,8000.0,11.53,11.53,11.52,11.53,8000.0
2013-04-30 11:50:00,11.54,11.54,11.52,11.53,121600.0,11.54,11.54,11.52,11.53,121600.0
2013-04-30 11:55:00,11.53,11.55,11.52,11.55,5200.0,11.53,11.55,11.52,11.55,5200.0
2013-04-30 12:00:00,11.55,11.55,11.54,11.54,6800.0,11.55,11.55,11.54,11.54,6800.0
2013-04-30 12:05:00,11.55,11.56,11.54,11.54,22400.0,11.55,11.56,11.54,11.54,22400.0
2013-04-30 12:10:00,11.54,11.55,11.53,11.54,5200.0,11.54,11.55,11.53,11.54,5200.0
2013-04-30 12:15:00,11.53,11.54,11.52,11.54,15600.0,11.53,11.54,11.52,11.54,15600.0
2013-04-30 12:20:00,11.54,11.55,11.54,11.54,4400.0,11.54,11.55,11.54,11.54,4400.0
2013-04-30 12:25:00,11.54,11.54,11.54,11.54,4400.0,11.54,11.54,11.54,11.54,4400.0
2013-04-30 12:30:00,11.55,11.56,11.55,11.55,19200.0,11.55,11.56,11.55,11.55,19200.0
2013-04-30 12:35:00,11.55,11.56,11.55,11.55,18400.0,11.55,11.56,11.55,11.55,18400.0
2013-04-30 12:40:00,11.54,11.55,11.54,11.55,13200.0,11.54,11.55,11.54,11.55,13200.0
2013-04-30 12:45:00,11.55,11.55,11.54,11.55,13600.0,11.55,11.55,11.54,11.55,13600.0
2013-04-30 12:50:00,11.55,11.56,11.55,11.55,5200.0,11.55,11.56,11.55,11.55,5200.0
2013-04-30 12:55:00,11.55,11.55,11.55,11.55,2800.0,11.55,11.55,11.55,11.55,2800.0
2013-04-30 13:00:00,11.55,11.55,11.53,11.53,14400.0,11.55,11.55,11.53,11.53,14400.0
2013-04-30 13:05:00,11.53,11.54,11.53,11.54,2000.0,11.53,11.54,11.53,11.54,2000.0
2013-04-30 13:10:00,11.54,11.55,11.54,11.54,20400.0,11.54,11.55,11.54,11.54,20400.0
2013-04-30 13:15:00,11.54,11.54,11.53,11.53,18800.0,11.54,11.54,11.53,11.53,18800.0
2013-04-30 13:20:00,11.53,11.53,11.52,11.53,15200.0,11.53,11.53,11.52,11.53,15200.0
2013-04-30 13:25:00,11.52,11.52,11.51,11.51,5600.0,11.52,11.52,11.51,11.51,5600.0
2013-04-30 13:30:00,11.52,11.53,11.52,11.52,13600.0,11.52,11.53,11.52,11.52,13600.0
2013-04-30 13:35:00,11.53,11.53,11.53,11.53,3200.0,11.53,11.53,11.53,11.53,3200.0
2013-04-30 13:40:00,11.52,11.53,11.52,11.53,9600.0,11.52,11.53,11.52,11.53,9600.0
2013-04-30 13:45:00,11.53,11.53,11.52,11.53,10000.0,11.53,11.53,11.52,11.53,10000.0
2013-04-30 13:50:00,11.53,11.54,11.52,11.53,30400.0,11.53,11.54,11.52,11.53,30400.0
2013-04-30 13:55:00,11.53,11.53,11.52,11.52,12800.0,11.53,11.53,11.52,11.52,12800.0
2013-04-30 14:00:00,11.52,11.53,11.52,11.52,8800.0,11.52,11.53,11.52,11.52,8800.0
2013-04-30 14:05:00,11.53,11.54,11.53,11.53,7600.0,11.53,11.54,11.53,11.53,7600.0
2013-04-30 14:10:00,11.53,11.53,11.53,11.53,6800.0,11.53,11.53,11.53,11.53,6800.0
2013-04-30 14:15:00,11.53,11.53,11.5,11.5,30000.0,11.53,11.53,11.5,11.5,30000.0
2013-04-30 14:20:00,11.5,11.51,11.5,11.51,27200.0,11.5,11.51,11.5,11.51,27200.0
2013-04-30 14:25:00,11.5,11.51,11.49,11.49,80000.0,11.5,11.51,11.49,11.49,80000.0
2013-04-30 14:30:00,11.49,11.51,11.49,11.49,22000.0,11.49,11.51,11.49,11.49,22000.0
2013-04-30 14:35:00,11.49,11.51,11.49,11.5,21200.0,11.49,11.51,11.49,11.5,21200.0
2013-04-30 14:40:00,11.5,11.53,11.5,11.52,12400.0,11.5,11.53,11.5,11.52,12400.0
2013-04-30 14:45:00,11.51,11.52,11.51,11.52,2400.0,11.51,11.52,11.51,11.52,2400.0
2013-04-30 14:50:00,11.52,11.53,11.52,11.53,6800.0,11.52,11.53,11.52,11.53,6800.0
2013-04-30 14:55:00,11.53,11.54,11.53,11.53,12400.0,11.53,11.54,11.53,11.53,12400.0
2013-04-30 15:00:00,11.53,11.53,11.52,11.52,20000.0,11.53,11.53,11.52,11.52,20000.0
2013-04-30 15:05:00,11.51,11.53,11.51,11.52,7600.0,11.51,11.53,11.51,11.52,7600.0
2013-04-30 15:10:00,11.52,11.53,11.52,11.53,6400.0,11.52,11.53,11.52,11.53,6400.0
2013-04-30 15:15:00,11.53,11.53,11.51,11.51,46800.0,11.53,11.53,11.51,11.51,46800.0
2013-04-30 15:20:00,11.51,11.52,11.51,11.52,6400.0,11.51,11.52,11.51,11.52,6400.0
2013-04-30 15:25:00,11.52,11.52,11.52,11.52,8400.0,11.52,11.52,11.52,11.52,8400.0
2013-04-30 15:30:00,11.52,11.53,11.5,11.51,74400.0,11.52,11.53,11.5,11.51,74400.0
2013-04-30 15:35:00,11.52,11.53,11.52,11.53,18400.0,11.52,11.53,11.52,11.53,18400.0
2013-04-30 15:40:00,11.53,11.53,11.52,11.53,39200.0,11.53,11.53,11.52,11.53,39200.0
2013-04-30 15:45:00,11.53,11.57,11.53,11.56,56000.0,11.53,11.57,11.53,11.56,56000.0
2013-04-30 15:50:00,11.56,11.56,11.55,11.55,47600.0,11.56,11.56,11.55,11.55,47600.0
2013-04-30 15:55:00,11.55,11.55,11.54,11.55,103200.0,11.55,11.55,11.54,11.55,103200.0
2013-05-01 09:30:00,11.55,11.62,11.51,11.6,28000.0,11.55,11.62,11.51,11.6,28000.0
2013-05-01 09:35:00,11.6,11.65,11.56,11.62,16800.0,11.6,11.65,11.56,11.62,16800.0
2013-05-01 09:40:00,11.64,11.64,11.57,11.6,60000.0,11.64,11.64,11.57,11.6,60000.0
2013-05-01 09:45:00,11.58,11.61,11.58,11.59,34800.0,11.58,11.61,11.58,11.59,34800.0
2013-05-01 09:50:00,11.59,11.59,11.56,11.58,14800.0,11.59,11.59,11.56,11.58,14800.0
2013-05-01 09:55:00,11.59,11.59,11.56,11.58,7600.0,11.59,11.59,11.56,11.58,7600.0
2013-05-01 10:00:00,11.57,11.58,11.56,11.58,29600.0,11.57,11.58,11.56,11.58,29600.0
2013-05-01 10:05:00,11.57,11.57,11.5,11.55,33600.0,11.57,11.57,11.5,11.55,33600.0
2013-05-01 10:10:00,11.54,11.55,11.5,11.51,20400.0,11.54,11.55,11.5,11.51,20400.0
2013-05-01 10:15:00,11.51,11.53,11.49,11.49,116800.0,11.51,11.53,11.49,11.49,116800.0
2013-05-01 10:20:00,11.51,11.52,11.49,11.52,15200.0,11.51,11.52,11.49,11.52,15200.0
2013-05-01 10:25:00,11.54,11.54,11.5,11.5,7600.0,11.54,11.54,11.5,11.5,7600.0
2013-05-01 10:30:00,11.51,11.54,11.5,11.54,13600.0,11.51,11.54,11.5,11.54,13600.0
2013-05-01 10:35:00,11.55,11.57,11.54,11.57,4400.0,11.55,11.57,11.54,11.57,4400.0
2013-05-01 10:40:00,11.56,11.61,11.56,11.61,12400.0,11.56,11.61,11.56,11.61,12400.0
2013-05-01 10:45:00,11.62,11.63,11.59,11.62,118000.0,11.62,11.63,11.59,11.62,118000.0
2013-05-01 10:50:00,11.6,11.63,11.6,11.63,20800.0,11.6,11.63,11.6,11.63,20800.0
2013-05-01 10:55:00,11.62,11.62,11.6,11.61,57600.0,11.62,11.62,11.6,11.61,57600.0
2013-05-01 11:00:00,11.61,11.62,11.59,11.6,11200.0,11.61,11.62,11.59,11.6,11200.0
2013-05-01 11:05:00,11.6,11.6,11.6,11.6,4000.0,11.6,11.6,11.6,11.6,4000.0
2013-05-01 11:10:00,11.62,11.62,11.61,11.62,19600.0,11.62,11.62,11.61,11.62,19600.0
2013-05-01 11:15:00,11.62,11.63,11.61,11.62,12000.0,11.62,11.63,11.61,11.62,12000.0
2013-05-01 11:20:00,11.62,11.63,11.61,11.63,14400.0,11.62,11.63,11.61,11.63,14400.0
2013-05-01 11:25:00,11.63,11.63,11.62,11.62,14800.0,11.63,11.63,11.62,11.62,14800.0
2013-05-01 11:30:00,11.63,11.63,11.6,11.61,8800.0,11.63,11.63,11.6,11.61,8800.0
2013-05-01 11:35:00,11.6,11.61,11.59,11.6,21600.0,11.6,11.61,11.59,11.6,21600.0
2013-05-01 11:40:00,11.59,11.6,11.58,11.59,14000.0,11.59,11.6,11.58,11.59,14000.0
2013-05-01 11:45:00,11.58,11.59,11.57,11.58,34800.0,11.58,11.59,11.57,11.58,34800.0
2013-05-01 11:50:00,11.58,11.59,11.58,11.59,10800.0,11.58,11.59,11.58,11.59,10800.0
2013-05-01 11:55:00,11.59,11.6,11.58,11.6,52400.0,11.59,11.6,11.58,11.6,52400.0
2013-05-01 12:00:00,11.59,11.6,11.58,11.6,75200.0,11.59,11.6,11.58,11.6,75200.0
2013-05-01 12:05:00,11.6,11.6,11.59,11.6,5200.0,11.6,11.6,11.59,11.6,5200.0
2013-05-01 12:10:00,11.59,11.6,11.58,11.6,11200.0,11.59,11.6,11.58,11.6,11200.0
2013-05-01 12:15:00,11.6,11.61,11.59,11.61,11200.0,11.6,11.61,11.59,11.61,11200.0
2013-05-01 12:20:00,11.61,11.61,11.6,11.6,26400.0,11.61,11.61,11.6,11.6,26400.0
2013-05-01 12:25:00,11.61,11.61,11.59,11.59,11600.0,11.61,11.61,11.59,11.59,11600.0
2013-05-01 12:30:00,11.6,11.61,11.59,11.59,7600.0,11.6,11.61,11.59,11.59,7600.0
2013-05-01 12:35:00,11.59,11.6,11.59,11.59,8800.0,11.59,11.6,11.59,11.59,8800.0
2013-05-01 12:40:00,11.59,11.59,11.58,11.59,8000.0,11.59,11.59,11.58,11.59,8000.0
2013-05-01 12:45:00,11.6,11.62,11.59,11.62,14800.0,11.6,11.62,11.59,11.62,14800.0
2013-05-01 12:50:00,11.62,11.63,11.61,11.61,12000.0,11.62,11.63,11.61,11.61,12000.0
2013-05-01 12:55:00,11.62,11.62,11.59,11.6,19600.0,11.62,11.62,11.59,11.6,19600.0
2013-05-01 13:00:00,11.6,11.6,11.58,11.59,16400.0,11.6,11.6,11.58,11.59,16400.0
2013-05-01 13:05:00,11.59,11.6,11.58,11.58,32000.0,11.59,11.6,11.58,11.58,32000.0
2013-05-01 13:10:00,11.59,11.6,11.59,11.59,9600.0,11.59,11.6,11.59,11.59,9600.0
2013-05-01 13:15:00,11.6,11.6,11.59,11.6,14400.0,11.6,11.6,11.59,11.6,14400.0
2013-05-01 13:20:00,11.61,11.61,11.59,11.59,7600.0,11.61,11.61,11.59,11.59,7600.0
2013-05-01 13:25:00,11.6,11.62,11.6,11.61,8400.0,11.6,11.62,11.6,11.61,8400.0
2013-05-01 13:30:00,11.62,11.63,11.6,11.61,10400.0,11.62,11.63,11.6,11.61,10400.0
2013-05-01 13:35:00,11.6,11.6,11.59,11.59,23600.0,11.6,11.6,11.59,11.59,23600.0
2013-05-01 13:40:00,11.59,11.61,11.59,11.61,32400.0,11.59,11.61,11.59,11.61,32400.0
2013-05-01 13:45:00,11.6,11.61,11.59,11.6,11200.0,11.6,11.61,11.59,11.6,11200.0
2013-05-01 13:50:00,11.6,11.62,11.59,11.62,16400.0,11.6,11.62,11.59,11.62,16400.0
2013-05-01 13:55:00,11.63,11.63,11.62,11.63,13600.0,11.63,11.63,11.62,11.63,13600.0
2013-05-01 14:00:00,11.63,11.63,11.62,11.62,26800.0,11.63,11.63,11.62,11.62,26800.0
2013-05-01 14:05:00,11.63,11.64,11.63,11.63,22800.0,11.63,11.64,11.63,11.63,22800.0
2013-05-01 14:10:00,11.63,11.63,11.6,11.63,13600.0,11.63,11.63,11.6,11.63,13600.0
2013-05-01 14:15:00,11.63,11.63,11.61,11.61,11200.0,11.63,11.63,11.61,11.61,11200.0
2013-05-01 14:20:00,11.62,11.64,11.61,11.63,20800.0,11.62,11.64,11.61,11.63,20800.0
2013-05-01 14:25:00,11.63,11.63,11.61,11.61,32400.0,11.63,11.63,11.61,11.61,32400.0
2013-05-01 14:30:00,11.62,11.62,11.6,11.61,24000.0,11.62,11.62,11.6,11.61,24000.0
2013-05-01 14:35:00,11.6,11.61,11.59,11.6,29200.0,11.6,11.61,11.59,11.6,29200.0
2013-05-01 14:40:00,11.6,11.61,11.59,11.61,15600.0,11.6,11.61,11.59,11.61,15600.0
2013-05-01 14:45:00,11.61,11.62,11.6,11.61,18800.0,11.61,11.62,11.6,11.61,18800.0
2013-05-01 14:50:00,11.62,11.62,11.59,11.59,16400.0,11.62,11.62,11.59,11.59,16400.0
2013-05-01 14:55:00,11.6,11.6,11.57,11.58,16400.0,11.6,11.6,11.57,11.58,16400.0
2013-05-01 15:00:00,11.58,11.61,11.58,11.58,25200.0,11.58,11.61,11.58,11.58,25200.0
2013-05-01 15:05:00,11.59,11.6,11.59,11.6,24800.0,11.59,11.6,11.59,11.6,24800.0
2013-05-01 15:10:00,11.6,11.61,11.6,11.6,36800.0,11.6,11.61,11.6,11.6,36800.0
2013-05-01 15:15:00,11.6,11.61,11.59,11.6,39600.0,11.6,11.61,11.59,11.6,39600.0
2013-05-01 15:20:00,11.61,11.61,11.6,11.6,39200.0,11.61,11.61,11.6,11.6,39200.0
2013-05-01 15:25:00,11.6,11.61,11.6,11.61,67600.0,11.6,11.61,11.6,11.61,67600.0
2013-05-01 15:30:00,11.61,11.61,11.6,11.6,35200.0,11.61,11.61,11.6,11.6,35200.0
2013-05-01 15:35:00,11.61,11.61,11.6,11.61,39200.0,11.61,11.61,11.6,11.61,39200.0
2013-05-01 15:40:00,11.61,11.61,11.59,11.6,54000.0,11.61,11.61,11.59,11.6,54000.0
2013-05-01 15:45:00,11.6,11.63,11.6,11.62,66000.0,11.6,11.63,11.6,11.62,66000.0
2013-05-01 15:50:00,11.62,11.63,11.6,11.6,92800.0,11.62,11.63,11.6,11.6,92800.0
2013-05-01 15:55:00,11.6,11.61,11.59,11.6,214000.0,11.6,11.61,11.59,11.6,214000.0
2013-05-02 09:30:00,11.67,11.69,11.62,11.65,14400.0,11.67,11.69,11.62,11.65,14400.0
2013-05-02 09:35:00,11.69,11.75,11.69,11.73,21600.0,11.69,11.75,11.69,11.73,21600.0
2013-05-02 09:40:00,11.71,11.71,11.67,11.68,9600.0,11.71,11.71,11.67,11.68,9600.0
2013-05-02 09:45:00,11.68,11.68,11.66,11.68,3200.0,11.68,11.68,11.66,11.68,3200.0
2013-05-02 09:50:00,11.65,11.66,11.65,11.66,2800.0,11.65,11.66,11.65,11.66,2800.0
2013-05-02 09:55:00,11.63,11.68,11.63,11.67,20000.0,11.63,11.68,11.63,11.67,20000.0
2013-05-02 10:00:00,11.67,11.68,11.65,11.65,28000.0,11.67,11.68,11.65,11.65,28000.0
2013-05-02 10:05:00,11.65,11.7,11.65,11.7,18400.0,11.65,11.7,11.65,11.7,18400.0
2013-05-02 10:10:00,11.7,11.7,11.67,11.68,11600.0,11.7,11.7,11.67,11.68,11600.0
2013-05-02 10:15:00,11.69,11.71,11.69,11.7,2000.0,11.69,11.71,11.69,11.7,2000.0
2013-05-02 10:20:00,11.7,11.73,11.7,11.72,2000.0,11.7,11.73,11.7,11.72,2000.0
2013-05-02 10:25:00,11.71,11.72,11.71,11.71,2800.0,11.71,11.72,11.71,11.71,2800.0
2013-05-02 10:30:00,11.7,11.7,11.68,11.69,44400.0,11.7,11.7,11.68,11.69,44400.0
2013-05-02 10:35:00,11.69,11.69,11.68,11.68,6000.0,11.69,11.69,11.68,11.68,6000.0
2013-05-02 10:40:00,11.68,11.69,11.67,11.68,18800.0,11.68,11.69,11.67,11.68,18800.0
2013-05-02 10:45:00,11.67,11.67,11.66,11.67,7600.0,11.67,11.67,11.66,11.67,7600.0
2013-05-02 10:50:00,11.67,11.69,11.67,11.68,8800.0,11.67,11.69,11.67,11.68,8800.0
2013-05-02 10:55:00,11.69,11.69,11.66,11.66,17600.0,11.69,11.69,11.66,11.66,17600.0
2013-05-02 11:00:00,11.66,11.68,11.66,11.68,11600.0,11.66,11.68,11.66,11.68,11600.0
2013-05-02 11:05:00,11.68,11.68,11.67,11.67,8400.0,11.68,11.68,11.67,11.67,8400.0
2013-05-02 11:10:00,11.68,11.72,11.67,11.72,33200.0,11.68,11.72,11.67,11.72,33200.0
2013-05-02 11:15:00,11.71,11.72,11.71,11.72,3200.0,11.71,11.72,11.71,11.72,3200.0
2013-05-02 11:20:00,11.73,11.73,11.72,11.72,18000.0,11.73,11.73,11.72,11.72,18000.0
2013-05-02 11:25:00,11.72,11.74,11.72,11.72,10800.0,11.72,11.74,11.72,11.72,10800.0
2013-05-02 11:30:00,11.73,11.73,11.72,11.73,15600.0,11.73,11.73,11.72,11.73,15600.0
2013-05-02 11:35:00,11.72,11.73,11.72,11.72,6800.0,11.72,11.73,11.72,11.72,6800.0
2013-05-02 11:40:00,11.72,11.72,11.72,11.72,3200.0,11.72,11.72,11.72,11.72,3200.0
2013-05-02 11:45:00,11.72,11.73,11.71,11.71,25600.0,11.72,11.73,11.71,11.71,25600.0
2013-05-02 11:50:00,11.71,11.72,11.71,11.71,8000.0,11.71,11.72,11.71,11.71,8000.0
2013-05-02 11:55:00,11.71,11.71,11.69,11.69,4800.0,11.71,11.71,11.69,11.69,4800.0
2013-05-02 12:00:00,11.7,11.71,11.7,11.7,4400.0,11.7,11.71,11.7,11.7,4400.0
2013-05-02 12:05:00,11.7,11.71,11.69,11.71,21600.0,11.7,11.71,11.69,11.71,21600.0
2013-05-02 12:10:00,11.7,11.73,11.7,11.72,6400.0,11.7,11.73,11.7,11.72,6400.0
2013-05-02 12:15:00,11.72,11.74,11.72,11.73,9600.0,11.72,11.74,11.72,11.73,9600.0
2013-05-02 12:20:00,11.72,11.73,11.72,11.72,8400.0,11.72,11.73,11.72,11.72,8400.0
2013-05-02 12:25:00,11.72,11.73,11.71,11.73,18000.0,11.72,11.73,11.71,11.73,18000.0
2013-05-02 12:30:00,11.72,11.74,11.72,11.72,37600.0,11.72,11.74,11.72,11.72,37600.0
2013-05-02 12:35:00,11.72,11.75,11.72,11.74,10400.0,11.72,11.75,11.72,11.74,10400.0
2013-05-02 12:40:00,11.75,11.75,11.75,11.75,14400.0,11.75,11.75,11.75,11.75,14400.0
2013-05-02 12:45:00,11.75,11.75,11.74,11.75,17600.0,11.75,11.75,11.74,11.75,17600.0
2013-05-02 12:50:00,11.75,11.75,11.74,11.74,6000.0,11.75,11.75,11.74,11.74,6000.0
2013-05-02 12:55:00,11.74,11.75,11.74,11.75,16400.0,11.74,11.75,11.74,11.75,16400.0
2013-05-02 13:00:00,11.75,11.76,11.75,11.76,11600.0,11.75,11.76,11.75,11.76,11600.0
2013-05-02 13:05:00,11.76,11.77,11.76,11.76,64400.0,11.76,11.77,11.76,11.76,64400.0
2013-05-02 13:10:00,11.76,11.77,11.76,11.76,13200.0,11.76,11.77,11.76,11.76,13200.0
2013-05-02 13:15:00,11.76,11.76,11.75,11.75,42400.0,11.76,11.76,11.75,11.75,42400.0
2013-05-02 13:20:00,11.75,11.75,11.74,11.75,8800.0,11.75,11.75,11.74,11.75,8800.0
2013-05-02 13:25:00,11.75,11.75,11.73,11.73,6400.0,11.75,11.75,11.73,11.73,6400.0
2013-05-02 13:30:00,11.73,11.76,11.73,11.75,12000.0,11.73,11.76,11.73,11.75,12000.0
2013-05-02 13:35:00,11.76,11.76,11.73,11.73,8800.0,11.76,11.76,11.73,11.73,8800.0
2013-05-02 13:40:00,11.73,11.76,11.73,11.74,16000.0,11.73,11.76,11.73,11.74,16000.0
2013-05-02 13:45:00,11.74,11.74,11.72,11.73,18800.0,11.74,11.74,11.72,11.73,18800.0
2013-05-02 13:50:00,11.72,11.74,11.72,11.74,13200.0,11.72,11.74,11.72,11.74,13200.0
2013-05-02 13:55:00,11.74,11.75,11.74,11.75,8000.0,11.74,11.75,11.74,11.75,8000.0
2013-05-02 14:00:00,11.74,11.76,11.74,11.75,18400.0,11.74,11.76,11.74,11.75,18400.0
2013-05-02 14:05:00,11.76,11.77,11.75,11.76,7600.0,11.76,11.77,11.75,11.76,7600.0
2013-05-02 14:10:00,11.76,11.8,11.76,11.8,17200.0,11.76,11.8,11.76,11.8,17200.0
2013-05-02 14:15:00,11.8,11.8,11.79,11.79,16800.0,11.8,11.8,11.79,11.79,16800.0
2013-05-02 14:20:00,11.79,11.79,11.76,11.77,6400.0,11.79,11.79,11.76,11.77,6400.0
2013-05-02 14:25:00,11.76,11.8,11.76,11.79,41600.0,11.76,11.8,11.76,11.79,41600.0
2013-05-02 14:30:00,11.78,11.79,11.78,11.79,10400.0,11.78,11.79,11.78,11.79,10400.0
2013-05-02 14:35:00,11.79,11.79,11.79,11.79,12800.0,11.79,11.79,11.79,11.79,12800.0
2013-05-02 14:40:00,11.79,11.79,11.77,11.79,4800.0,11.79,11.79,11.77,11.79,4800.0
2013-05-02 14:45:00,11.79,11.79,11.79,11.79,6000.0,11.79,11.79,11.79,11.79,6000.0
2013-05-02 14:50:00,11.8,11.8,11.79,11.8,46400.0,11.8,11.8,11.79,11.8,46400.0
2013-05-02 14:55:00,11.8,11.83,11.79,11.83,94800.0,11.8,11.83,11.79,11.83,94800.0
2013-05-02 15:00:00,11.82,11.82,11.81,11.81,13600.0,11.82,11.82,11.81,11.81,13600.0
2013-05-02 15:05:00,11.82,11.82,11.81,11.82,12800.0,11.82,11.82,11.81,11.82,12800.0
2013-05-02 15:10:00,11.82,11.82,11.81,11.82,21200.0,11.82,11.82,11.81,11.82,21200.0
2013-05-02 15:15:00,11.82,11.82,11.8,11.8,18000.0,11.82,11.82,11.8,11.8,18000.0
2013-05-02 15:20:00,11.8,11.81,11.79,11.8,16000.0,11.8,11.81,11.79,11.8,16000.0
2013-05-02 15:25:00,11.8,11.8,11.79,11.79,26800.0,11.8,11.8,11.79,11.79,26800.0
2013-05-02 15:30:00,11.78,11.8,11.78,11.79,36000.0,11.78,11.8,11.78,11.79,36000.0
2013-05-02 15:35:00,11.79,11.8,11.79,11.79,23200.0,11.79,11.8,11.79,11.79,23200.0
2013-05-02 15:40:00,11.8,11.8,11.79,11.8,13600.0,11.8,11.8,11.79,11.8,13600.0
2013-05-02 15:45:00,11.79,11.81,11.79,11.8,30800.0,11.79,11.81,11.79,11.8,30800.0
2013-05-02 15:50:00,11.8,11.81,11.78,11.78,23200.0,11.8,11.81,11.78,11.78,23200.0
2013-05-02 15:55:00,11.78,11.78,11.77,11.77,86000.0,11.78,11.78,11.77,11.77,86000.0
2013-05-03 09:30:00,11.88,11.88,11.82,11.82,19600.0,11.88,11.88,11.82,11.82,19600.0
2013-05-03 09:35:00,11.81,11.85,11.8,11.84,13600.0,11.81,11.85,11.8,11.84,13600.0
2013-05-03 09:40:00,11.83,11.84,11.82,11.84,3600.0,11.83,11.84,11.82,11.84,3600.0
2013-05-03 09:45:00,11.84,11.84,11.82,11.84,12800.0,11.84,11.84,11.82,11.84,12800.0
2013-05-03 09:50:00,11.83,11.84,11.83,11.83,4000.0,11.83,11.84,11.83,11.83,4000.0
2013-05-03 09:55:00,11.83,11.84,11.83,11.84,16000.0,11.83,11.84,11.83,11.84,16000.0
2013-05-03 10:00:00,11.84,11.87,11.83,11.85,24800.0,11.84,11.87,11.83,11.85,24800.0
2013-05-03 10:05:00,11.84,11.86,11.84,11.86,21200.0,11.84,11.86,11.84,11.86,21200.0
2013-05-03 10:10:00,11.87,11.88,11.86,11.88,10000.0,11.87,11.88,11.86,11.88,10000.0
2013-05-03 10:15:00,11.88,11.9,11.88,11.9,5600.0,11.88,11.9,11.88,11.9,5600.0
2013-05-03 10:20:00,11.89,11.93,11.89,11.92,29600.0,11.89,11.93,11.89,11.92,29600.0
2013-05-03 10:25:00,11.93,11.93,11.92,11.93,60000.0,11.93,11.93,11.92,11.93,60000.0
2013-05-03 10:30:00,11.93,11.94,11.92,11.93,24800.0,11.93,11.94,11.92,11.93,24800.0
2013-05-03 10:35:00,11.94,11.94,11.94,11.94,12800.0,11.94,11.94,11.94,11.94,12800.0
2013-05-03 10:40:00,11.94,11.95,11.94,11.95,10800.0,11.94,11.95,11.94,11.95,10800.0
2013-05-03 10:45:00,11.96,11.99,11.96,11.98,8400.0,11.96,11.99,11.96,11.98,8400.0
2013-05-03 10:50:00,12.0,12.0,11.98,12.0,10400.0,12.0,12.0,11.98,12.0,10400.0
2013-05-03 10:55:00,12.0,12.01,11.99,12.01,40400.0,12.0,12.01,11.99,12.01,40400.0
2013-05-03 11:00:00,12.01,12.01,11.99,12.0,21200.0,12.01,12.01,11.99,12.0,21200.0
2013-05-03 11:05:00,12.01,12.01,12.0,12.0,5200.0,12.01,12.01,12.0,12.0,5200.0
2013-05-03 11:10:00,12.01,12.02,12.0,12.02,31600.0,12.01,12.02,12.0,12.02,31600.0
2013-05-03 11:15:00,12.03,12.03,12.03,12.03,14400.0,12.03,12.03,12.03,12.03,14400.0
2013-05-03 11:20:00,12.02,12.03,12.01,12.01,10400.0,12.02,12.03,12.01,12.01,10400.0
2013-05-03 11:25:00,12.01,12.01,11.97,11.98,13200.0,12.01,12.01,11.97,11.98,13200.0
2013-05-03 11:30:00,11.98,11.99,11.97,11.97,27600.0,11.98,11.99,11.97,11.97,27600.0
2013-05-03 11:35:00,11.97,11.98,11.96,11.98,7600.0,11.97,11.98,11.96,11.98,7600.0
2013-05-03 11:40:00,11.98,11.98,11.96,11.96,15600.0,11.98,11.98,11.96,11.96,15600.0
2013-05-03 11:45:00,11.97,11.99,11.97,11.98,22400.0,11.97,11.99,11.97,11.98,22400.0
2013-05-03 11:50:00,11.98,11.98,11.97,11.97,2800.0,11.98,11.98,11.97,11.97,2800.0
2013-05-03 11:55:00,11.98,11.98,11.96,11.96,9600.0,11.98,11.98,11.96,11.96,9600.0
2013-05-03 12:00:00,11.97,11.97,11.96,11.97,6800.0,11.97,11.97,11.96,11.97,6800.0
2013-05-03 12:05:00,11.97,11.97,11.96,11.97,13200.0,11.97,11.97,11.96,11.97,13200.0
2013-05-03 12:10:00,11.97,11.97,11.95,11.97,10800.0,11.97,11.97,11.95,11.97,10800.0
2013-05-03 12:15:00,11.98,11.99,11.97,11.98,8400.0,11.98,11.99,11.97,11.98,8400.0
2013-05-03 12:20:00,11.99,12.0,11.99,12.0,4400.0,11.99,12.0,11.99,12.0,4400.0
2013-05-03 12:25:00,12.0,12.01,11.99,11.99,22400.0,12.0,12.01,11.99,11.99,22400.0
2013-05-03 12:30:00,11.99,11.99,11.98,11.99,4400.0,11.99,11.99,11.98,11.99,4400.0
2013-05-03 12:35:00,12.0,12.0,11.99,11.99,8000.0,12.0,12.0,11.99,11.99,8000.0
2013-05-03 12:40:00,12.0,12.01,11.99,11.99,19600.0,12.0,12.01,11.99,11.99,19600.0
2013-05-03 12:45:00,11.99,11.99,11.98,11.99,7600.0,11.99,11.99,11.98,11.99,7600.0
2013-05-03 12:50:00,11.99,11.99,11.99,11.99,76800.0,11.99,11.99,11.99,11.99,76800.0
2013-05-03 12:55:00,11.99,11.99,11.97,11.98,6400.0,11.99,11.99,11.97,11.98,6400.0
2013-05-03 13:00:00,11.99,11.99,11.97,11.98,7600.0,11.99,11.99,11.97,11.98,7600.0
2013-05-03 13:05:00,11.98,11.98,11.97,11.98,11200.0,11.98,11.98,11.97,11.98,11200.0
2013-05-03 13:10:00,11.97,11.98,11.97,11.97,6800.0,11.97,11.98,11.97,11.97,6800.0
2013-05-03 13:15:00,11.98,11.98,11.96,11.96,6400.0,11.98,11.98,11.96,11.96,6400.0
2013-05-03 13:20:00,11.96,11.96,11.94,11.94,5600.0,11.96,11.96,11.94,11.94,5600.0
2013-05-03 13:25:00,11.95,11.95,11.91,11.91,10800.0,11.95,11.95,11.91,11.91,10800.0
2013-05-03 13:30:00,11.9,11.9,11.9,11.9,4000.0,11.9,11.9,11.9,11.9,4000.0
2013-05-03 13:35:00,11.89,11.9,11.88,11.9,10000.0,11.89,11.9,11.88,11.9,10000.0
2013-05-03 13:40:00,11.9,11.9,11.89,11.9,9200.0,11.9,11.9,11.89,11.9,9200.0
2013-05-03 13:45:00,11.89,11.9,11.89,11.9,27200.0,11.89,11.9,11.89,11.9,27200.0
2013-05-03 13:50:00,11.9,11.9,11.9,11.9,9600.0,11.9,11.9,11.9,11.9,9600.0
2013-05-03 13:55:00,11.9,11.9,11.9,11.9,10400.0,11.9,11.9,11.9,11.9,10400.0
2013-05-03 14:00:00,11.9,11.9,11.89,11.89,15200.0,11.9,11.9,11.89,11.89,15200.0
2013-05-03 14:05:00,11.9,11.9,11.88,11.89,8000.0,11.9,11.9,11.88,11.89,8000.0
2013-05-03 14:10:00,11.89,11.91,11.89,11.9,10400.0,11.89,11.91,11.89,11.9,10400.0
2013-05-03 14:15:00,11.9,11.9,11.89,11.9,9600.0,11.9,11.9,11.89,11.9,9600.0
2013-05-03 14:20:00,11.91,11.91,11.9,11.9,11600.0,11.91,11.91,11.9,11.9,11600.0
2013-05-03 14:25:00,11.9,11.9,11.89,11.9,8400.0,11.9,11.9,11.89,11.9,8400.0
2013-05-03 14:30:00,11.9,11.9,11.89,11.9,7600.0,11.9,11.9,11.89,11.9,7600.0
2013-05-03 14:35:00,11.9,11.9,11.87,11.87,14000.0,11.9,11.9,11.87,11.87,14000.0
2013-05-03 14:40:00,11.87,11.88,11.87,11.87,4800.0,11.87,11.88,11.87,11.87,4800.0
2013-05-03 14:45:00,11.86,11.88,11.85,11.88,6000.0,11.86,11.88,11.85,11.88,6000.0
2013-05-03 14:50:00,11.88,11.9,11.88,11.89,16400.0,11.88,11.9,11.88,11.89,16400.0
2013-05-03 14:55:00,11.9,11.9,11.88,11.89,13600.0,11.9,11.9,11.88,11.89,13600.0
2013-05-03 15:00:00,11.88,11.89,11.87,11.87,12800.0,11.88,11.89,11.87,11.87,12800.0
2013-05-03 15:05:00,11.88,11.89,11.87,11.88,17600.0,11.88,11.89,11.87,11.88,17600.0
2013-05-03 15:10:00,11.88,11.9,11.88,11.9,12800.0,11.88,11.9,11.88,11.9,12800.0
2013-05-03 15:15:00,11.9,11.9,11.88,11.89,10800.0,11.9,11.9,11.88,11.89,10800.0
2013-05-03 15:20:00,11.89,11.9,11.89,11.9,14400.0,11.89,11.9,11.89,11.9,14400.0
2013-05-03 15:25:00,11.9,11.9,11.89,11.9,36400.0,11.9,11.9,11.89,11.9,36400.0
2013-05-03 15:30:00,11.9,11.9,11.88,11.88,41600.0,11.9,11.9,11.88,11.88,41600.0
2013-05-03 15:35:00,11.89,11.9,11.89,11.9,31600.0,11.89,11.9,11.89,11.9,31600.0
2013-05-03 15:40:00,11.9,11.9,11.89,11.9,21200.0,11.9,11.9,11.89,11.9,21200.0
2013-05-03 15:45:00,11.9,11.9,11.89,11.9,33200.0,11.9,11.9,11.89,11.9,33200.0
2013-05-03 15:50:00,11.9,11.9,11.88,11.88,39600.0,11.9,11.9,11.88,11.88,39600.0
2013-05-03 15:55:00,11.88,11.89,11.88,11.88,78000.0,11.88,11.89,11.88,11.88,78000.0
2013-05-06 09:30:00,11.88,11.92,11.84,11.85,91200.0,11.88,11.92,11.84,11.85,91200.0
2013-05-06 09:35:00,11.88,11.88,11.81,11.85,178400.0,11.88,11.88,11.81,11.85,178400.0
2013-05-06 09:40:00,11.85,11.88,11.79,11.79,8400.0,11.85,11.88,11.79,11.79,8400.0
2013-05-06 09:45:00,11.8,11.8,11.79,11.8,2000.0,11.8,11.8,11.79,11.8,2000.0
2013-05-06 09:50:00,11.8,11.87,11.79,11.85,17600.0,11.8,11.87,11.79,11.85,17600.0
2013-05-06 09:55:00,11.86,11.89,11.85,11.88,29600.0,11.86,11.89,11.85,11.88,29600.0
2013-05-06 10:00:00,11.89,11.93,11.88,11.91,8800.0,11.89,11.93,11.88,11.91,8800.0
2013-05-06 10:05:00,11.92,11.96,11.9,11.93,22400.0,11.92,11.96,11.9,11.93,22400.0
2013-05-06 10:10:00,11.93,11.95,11.93,11.93,4800.0,11.93,11.95,11.93,11.93,4800.0
2013-05-06 10:15:00,11.93,11.93,11.92,11.93,10000.0,11.93,11.93,11.92,11.93,10000.0
2013-05-06 10:20:00,11.95,11.95,11.93,11.94,8400.0,11.95,11.95,11.93,11.94,8400.0
2013-05-06 10:25:00,11.92,11.94,11.91,11.92,12800.0,11.92,11.94,11.91,11.92,12800.0
2013-05-06 10:30:00,11.94,11.94,11.93,11.93,4800.0,11.94,11.94,11.93,11.93,4800.0
2013-05-06 10:35:00,11.93,11.94,11.92,11.94,8800.0,11.93,11.94,11.92,11.94,8800.0
2013-05-06 10:40:00,11.92,11.94,11.92,11.93,8800.0,11.92,11.94,11.92,11.93,8800.0
2013-05-06 10:45:00,11.94,11.95,11.92,11.95,6800.0,11.94,11.95,11.92,11.95,6800.0
2013-05-06 10:50:00,11.94,11.94,11.92,11.93,10000.0,11.94,11.94,11.92,11.93,10000.0
2013-05-06 10:55:00,11.94,11.94,11.93,11.93,3600.0,11.94,11.94,11.93,11.93,3600.0
2013-05-06 11:00:00,11.92,11.94,11.92,11.94,2800.0,11.92,11.94,11.92,11.94,2800.0
2013-05-06 11:05:00,11.94,11.95,11.93,11.94,5600.0,11.94,11.95,11.93,11.94,5600.0
2013-05-06 11:10:00,11.93,11.94,11.92,11.93,30800.0,11.93,11.94,11.92,11.93,30800.0
2013-05-06 11:15:00,11.94,11.95,11.94,11.95,3600.0,11.94,11.95,11.94,11.95,3600.0
2013-05-06 11:20:00,11.95,11.95,11.94,11.95,11600.0,11.95,11.95,11.94,11.95,11600.0
2013-05-06 11:25:00,11.94,11.95,11.94,11.94,7600.0,11.94,11.95,11.94,11.94,7600.0
2013-05-06 11:30:00,11.93,11.93,11.91,11.92,6000.0,11.93,11.93,11.91,11.92,6000.0
2013-05-06 11:35:00,11.9,11.91,11.9,11.9,2800.0,11.9,11.91,11.9,11.9,2800.0
2013-05-06 11:40:00,11.9,11.91,11.9,11.91,6800.0,11.9,11.91,11.9,11.91,6800.0
2013-05-06 11:45:00,11.91,11.92,11.91,11.92,7600.0,11.91,11.92,11.91,11.92,7600.0
2013-05-06 11:50:00,11.92,11.92,11.9,11.9,4800.0,11.92,11.92,11.9,11.9,4800.0
2013-05-06 11:55:00,11.91,11.94,11.91,11.93,4000.0,11.91,11.94,11.91,11.93,4000.0
2013-05-06 12:00:00,11.93,11.94,11.93,11.94,3600.0,11.93,11.94,11.93,11.94,3600.0
2013-05-06 12:05:00,11.94,11.94,11.93,11.94,1200.0,11.94,11.94,11.93,11.94,1200.0
2013-05-06 12:10:00,11.94,11.96,11.94,11.96,3600.0,11.94,11.96,11.94,11.96,3600.0
2013-05-06 12:15:00,11.96,11.96,11.95,11.95,21200.0,11.96,11.96,11.95,11.95,21200.0
2013-05-06 12:20:00,11.96,11.96,11.94,11.94,2000.0,11.96,11.96,11.94,11.94,2000.0
2013-05-06 12:25:00,11.94,11.96,11.94,11.96,2000.0,11.94,11.96,11.94,11.96,2000.0
2013-05-06 12:30:00,11.94,11.95,11.94,11.94,5200.0,11.94,11.95,11.94,11.94,5200.0
2013-05-06 12:35:00,11.95,11.95,11.94,11.95,7200.0,11.95,11.95,11.94,11.95,7200.0
2013-05-06 12:40:00,11.95,11.96,11.95,11.96,3200.0,11.95,11.96,11.95,11.96,3200.0
2013-05-06 12:45:00,11.95,11.96,11.95,11.96,11600.0,11.95,11.96,11.95,11.96,11600.0
2013-05-06 12:50:00,11.95,11.96,11.95,11.95,2000.0,11.95,11.96,11.95,11.95,2000.0
2013-05-06 12:55:00,11.96,11.96,11.93,11.94,4000.0,11.96,11.96,11.93,11.94,4000.0
2013-05-06 13:00:00,11.94,11.94,11.92,11.92,7600.0,11.94,11.94,11.92,11.92,7600.0
2013-05-06 13:05:00,11.93,11.93,11.92,11.93,2000.0,11.93,11.93,11.92,11.93,2000.0
2013-05-06 13:10:00,11.93,11.93,11.9,11.9,8400.0,11.93,11.93,11.9,11.9,8400.0
2013-05-06 13:15:00,11.9,11.9,11.9,11.9,2800.0,11.9,11.9,11.9,11.9,2800.0
2013-05-06 13:20:00,11.9,11.91,11.9,11.91,2800.0,11.9,11.91,11.9,11.91,2800.0
2013-05-06 13:25:00,11.91,11.92,11.9,11.92,20800.0,11.91,11.92,11.9,11.92,20800.0
2013-05-06 13:30:00,11.92,11.92,11.92,11.92,3600.0,11.92,11.92,11.92,11.92,3600.0
2013-05-06 13:35:00,11.92,11.92,11.9,11.9,5600.0,11.92,11.92,11.9,11.9,5600.0
2013-05-06 13:40:00,11.92,11.92,11.91,11.91,4000.0,11.92,11.92,11.91,11.91,4000.0
2013-05-06 13:45:00,11.91,11.92,11.91,11.92,3600.0,11.91,11.92,11.91,11.92,3600.0
2013-05-06 13:50:00,11.91,11.92,11.9,11.92,6400.0,11.91,11.92,11.9,11.92,6400.0
2013-05-06 13:55:00,11.91,11.92,11.91,11.92,6800.0,11.91,11.92,11.91,11.92,6800.0
2013-05-06 14:00:00,11.93,11.93,11.91,11.92,3600.0,11.93,11.93,11.91,11.92,3600.0
2013-05-06 14:05:00,11.91,11.92,11.9,11.91,10800.0,11.91,11.92,11.9,11.91,10800.0
2013-05-06 14:10:00,11.92,11.93,11.92,11.93,6400.0,11.92,11.93,11.92,11.93,6400.0
2013-05-06 14:15:00,11.93,11.93,11.92,11.93,32800.0,11.93,11.93,11.92,11.93,32800.0
2013-05-06 14:20:00,11.93,11.94,11.92,11.94,8000.0,11.93,11.94,11.92,11.94,8000.0
2013-05-06 14:25:00,11.94,11.95,11.93,11.94,10000.0,11.94,11.95,11.93,11.94,10000.0
2013-05-06 14:30:00,11.94,11.95,11.94,11.95,3200.0,11.94,11.95,11.94,11.95,3200.0
2013-05-06 14:35:00,11.94,11.95,11.93,11.94,6800.0,11.94,11.95,11.93,11.94,6800.0
2013-05-06 14:40:00,11.94,11.95,11.94,11.94,6000.0,11.94,11.95,11.94,11.94,6000.0
2013-05-06 14:45:00,11.94,11.94,11.93,11.94,12000.0,11.94,11.94,11.93,11.94,12000.0
2013-05-06 14:50:00,11.94,11.94,11.93,11.93,4000.0,11.94,11.94,11.93,11.93,4000.0
2013-05-06 14:55:00,11.93,11.95,11.93,11.94,42800.0,11.93,11.95,11.93,11.94,42800.0
2013-05-06 15:00:00,11.94,11.94,11.93,11.94,34000.0,11.94,11.94,11.93,11.94,34000.0
2013-05-06 15:05:00,11.93,11.94,11.93,11.93,8800.0,11.93,11.94,11.93,11.93,8800.0
2013-05-06 15:10:00,11.94,11.94,11.91,11.94,31200.0,11.94,11.94,11.91,11.94,31200.0
2013-05-06 15:15:00,11.94,11.94,11.93,11.93,17600.0,11.94,11.94,11.93,11.93,17600.0
2013-05-06 15:20:00,11.94,11.94,11.92,11.92,14800.0,11.94,11.94,11.92,11.92,14800.0
2013-05-06 15:25:00,11.92,11.94,11.92,11.94,18800.0,11.92,11.94,11.92,11.94,18800.0
2013-05-06 15:30:00,11.94,11.95,11.93,11.94,26000.0,11.94,11.95,11.93,11.94,26000.0
2013-05-06 15:35:00,11.94,11.96,11.94,11.95,19600.0,11.94,11.96,11.94,11.95,19600.0
2013-05-06 15:40:00,11.95,11.98,11.95,11.97,41600.0,11.95,11.98,11.95,11.97,41600.0
2013-05-06 15:45:00,11.97,11.97,11.94,11.95,19600.0,11.97,11.97,11.94,11.95,19600.0
2013-05-06 15:50:00,11.95,11.96,11.94,11.95,19600.0,11.95,11.96,11.94,11.95,19600.0
2013-05-06 15:55:00,11.94,11.96,11.94,11.96,72000.0,11.94,11.96,11.94,11.96,72000.0
2013-05-07 09:30:00,11.95,11.96,11.94,11.96,22400.0,11.95,11.96,11.94,11.96,22400.0
2013-05-07 09:35:00,11.96,11.97,11.86,11.89,95200.0,11.96,11.97,11.86,11.89,95200.0
2013-05-07 09:40:00,11.92,11.97,11.89,11.94,85600.0,11.92,11.97,11.89,11.94,85600.0
2013-05-07 09:45:00,11.96,11.99,11.96,11.98,8000.0,11.96,11.99,11.96,11.98,8000.0
2013-05-07 09:50:00,11.99,11.99,11.99,11.99,8000.0,11.99,11.99,11.99,11.99,8000.0
2013-05-07 09:55:00,12.0,12.01,11.98,12.0,44800.0,12.0,12.01,11.98,12.0,44800.0
2013-05-07 10:00:00,11.99,12.0,11.96,11.99,221600.0,11.99,12.0,11.96,11.99,221600.0
2013-05-07 10:05:00,11.99,12.07,11.98,12.06,179200.0,11.99,12.07,11.98,12.06,179200.0
2013-05-07 10:10:00,12.06,12.07,12.05,12.06,9600.0,12.06,12.07,12.05,12.06,9600.0
2013-05-07 10:15:00,12.06,12.07,12.04,12.06,60000.0,12.06,12.07,12.04,12.06,60000.0
2013-05-07 10:20:00,12.06,12.06,12.06,12.06,6800.0,12.06,12.06,12.06,12.06,6800.0
2013-05-07 10:25:00,12.06,12.07,12.05,12.05,7200.0,12.06,12.07,12.05,12.05,7200.0
2013-05-07 10:30:00,12.06,12.06,12.04,12.05,18800.0,12.06,12.06,12.04,12.05,18800.0
2013-05-07 10:35:00,12.05,12.05,12.05,12.05,6400.0,12.05,12.05,12.05,12.05,6400.0
2013-05-07 10:40:00,12.06,12.07,12.05,12.07,10800.0,12.06,12.07,12.05,12.07,10800.0
2013-05-07 10:45:00,12.08,12.12,12.08,12.11,8800.0,12.08,12.12,12.08,12.11,8800.0
2013-05-07 10:50:00,12.1,12.11,12.1,12.1,4800.0,12.1,12.11,12.1,12.1,4800.0
2013-05-07 10:55:00,12.1,12.1,12.09,12.1,4800.0,12.1,12.1,12.09,12.1,4800.0
2013-05-07 11:00:00,12.09,12.09,12.09,12.09,8000.0,12.09,12.09,12.09,12.09,8000.0
2013-05-07 11:05:00,12.09,12.1,12.09,12.1,18400.0,12.09,12.1,12.09,12.1,18400.0
2013-05-07 11:10:00,12.11,12.11,12.1,12.1,16000.0,12.11,12.11,12.1,12.1,16000.0
2013-05-07 11:15:00,12.11,12.11,12.1,12.1,6000.0,12.11,12.11,12.1,12.1,6000.0
2013-05-07 11:20:00,12.1,12.11,12.1,12.11,14400.0,12.1,12.11,12.1,12.11,14400.0
2013-05-07 11:25:00,12.11,12.12,12.11,12.11,16000.0,12.11,12.12,12.11,12.11,16000.0
2013-05-07 11:30:00,12.11,12.11,12.11,12.11,7200.0,12.11,12.11,12.11,12.11,7200.0
2013-05-07 11:35:00,12.11,12.11,12.11,12.11,17600.0,12.11,12.11,12.11,12.11,17600.0
2013-05-07 11:40:00,12.1,12.1,12.09,12.09,5600.0,12.1,12.1,12.09,12.09,5600.0
2013-05-07 11:45:00,12.09,12.11,12.08,12.1,28800.0,12.09,12.11,12.08,12.1,28800.0
2013-05-07 11:50:00,12.1,12.1,12.08,12.09,9600.0,12.1,12.1,12.08,12.09,9600.0
2013-05-07 11:55:00,12.09,12.1,12.08,12.09,8400.0,12.09,12.1,12.08,12.09,8400.0
2013-05-07 12:00:00,12.1,12.1,12.09,12.09,7600.0,12.1,12.1,12.09,12.09,7600.0
2013-05-07 12:05:00,12.1,12.1,12.09,12.1,16000.0,12.1,12.1,12.09,12.1,16000.0
2013-05-07 12:10:00,12.09,12.09,12.07,12.07,19600.0,12.09,12.09,12.07,12.07,19600.0
2013-05-07 12:15:00,12.08,12.08,12.05,12.05,6000.0,12.08,12.08,12.05,12.05,6000.0
2013-05-07 12:20:00,12.04,12.08,12.04,12.07,13200.0,12.04,12.08,12.04,12.07,13200.0
2013-05-07 12:25:00,12.06,12.06,12.05,12.06,2800.0,12.06,12.06,12.05,12.06,2800.0
2013-05-07 12:30:00,12.04,12.06,12.03,12.05,12800.0,12.04,12.06,12.03,12.05,12800.0
2013-05-07 12:35:00,12.04,12.07,12.03,12.07,12400.0,12.04,12.07,12.03,12.07,12400.0
2013-05-07 12:40:00,12.06,12.1,12.06,12.08,42400.0,12.06,12.1,12.06,12.08,42400.0
2013-05-07 12:45:00,12.08,12.08,12.07,12.07,13200.0,12.08,12.08,12.07,12.07,13200.0
2013-05-07 12:50:00,12.08,12.08,12.07,12.07,16800.0,12.08,12.08,12.07,12.07,16800.0
2013-05-07 12:55:00,12.08,12.1,12.08,12.09,24800.0,12.08,12.1,12.08,12.09,24800.0
2013-05-07 13:00:00,12.08,12.1,12.08,12.09,14000.0,12.08,12.1,12.08,12.09,14000.0
2013-05-07 13:05:00,12.09,12.09,12.07,12.08,7200.0,12.09,12.09,12.07,12.08,7200.0
2013-05-07 13:10:00,12.08,12.08,12.08,12.08,800.0,12.08,12.08,12.08,12.08,800.0
2013-05-07 13:15:00,12.08,12.08,12.06,12.07,10400.0,12.08,12.08,12.06,12.07,10400.0
2013-05-07 13:20:00,12.06,12.07,12.04,12.04,9200.0,12.06,12.07,12.04,12.04,9200.0
2013-05-07 13:25:00,12.04,12.04,12.03,12.03,41600.0,12.04,12.04,12.03,12.03,41600.0
2013-05-07 13:30:00,12.03,12.03,12.02,12.02,4800.0,12.03,12.03,12.02,12.02,4800.0
2013-05-07 13:35:00,12.02,12.03,12.02,12.02,13200.0,12.02,12.03,12.02,12.02,13200.0
2013-05-07 13:40:00,12.02,12.02,12.01,12.01,2800.0,12.02,12.02,12.01,12.01,2800.0
2013-05-07 13:45:00,12.01,12.01,11.99,12.0,22000.0,12.01,12.01,11.99,12.0,22000.0
2013-05-07 13:50:00,12.0,12.0,11.98,11.98,2800.0,12.0,12.0,11.98,11.98,2800.0
2013-05-07 13:55:00,11.99,11.99,11.97,11.97,3600.0,11.99,11.99,11.97,11.97,3600.0
2013-05-07 14:00:00,11.97,11.98,11.97,11.98,11200.0,11.97,11.98,11.97,11.98,11200.0
2013-05-07 14:05:00,11.98,11.98,11.97,11.97,5200.0,11.98,11.98,11.97,11.97,5200.0
2013-05-07 14:10:00,11.97,12.01,11.97,11.99,9200.0,11.97,12.01,11.97,11.99,9200.0
2013-05-07 14:15:00,12.0,12.01,12.0,12.0,9600.0,12.0,12.01,12.0,12.0,9600.0
2013-05-07 14:20:00,12.0,12.0,11.99,11.99,5200.0,12.0,12.0,11.99,11.99,5200.0
2013-05-07 14:25:00,11.99,12.02,11.99,12.01,12000.0,11.99,12.02,11.99,12.01,12000.0
2013-05-07 14:30:00,12.02,12.02,12.01,12.01,9200.0,12.02,12.02,12.01,12.01,9200.0
2013-05-07 14:35:00,12.01,12.03,12.01,12.02,14800.0,12.01,12.03,12.01,12.02,14800.0
2013-05-07 14:40:00,12.02,12.02,12.02,12.02,10400.0,12.02,12.02,12.02,12.02,10400.0
2013-05-07 14:45:00,12.01,12.02,12.01,12.02,4000.0,12.01,12.02,12.01,12.02,4000.0
2013-05-07 14:50:00,12.02,12.03,12.02,12.02,22800.0,12.02,12.03,12.02,12.02,22800.0
2013-05-07 14:55:00,12.02,12.03,12.02,12.03,14400.0,12.02,12.03,12.02,12.03,14400.0
2013-05-07 15:00:00,12.02,12.03,12.02,12.02,8000.0,12.02,12.03,12.02,12.02,8000.0
2013-05-07 15:05:00,12.03,12.03,12.03,12.03,14400.0,12.03,12.03,12.03,12.03,14400.0
2013-05-07 15:10:00,12.03,12.03,12.01,12.02,9200.0,12.03,12.03,12.01,12.02,9200.0
2013-05-07 15:15:00,12.02,12.02,12.01,12.01,20000.0,12.02,12.02,12.01,12.01,20000.0
2013-05-07 15:20:00,12.01,12.01,12.0,12.0,25200.0,12.01,12.01,12.0,12.0,25200.0
2013-05-07 15:25:00,12.0,12.0,11.99,12.0,9200.0,12.0,12.0,11.99,12.0,9200.0
2013-05-07 15:30:00,12.0,12.0,11.99,12.0,14800.0,12.0,12.0,11.99,12.0,14800.0
2013-05-07 15:35:00,12.0,12.01,11.99,12.0,27600.0,12.0,12.01,11.99,12.0,27600.0
2013-05-07 15:40:00,12.01,12.02,12.01,12.02,25600.0,12.01,12.02,12.01,12.02,25600.0
2013-05-07 15:45:00,12.03,12.04,12.01,12.01,66800.0,12.03,12.04,12.01,12.01,66800.0
2013-05-07 15:50:00,12.01,12.02,12.01,12.02,56800.0,12.01,12.02,12.01,12.02,56800.0
2013-05-07 15:55:00,12.02,12.03,12.02,12.03,84000.0,12.02,12.03,12.02,12.03,84000.0
2013-05-08 09:30:00,12.03,12.06,12.03,12.05,8000.0,12.03,12.06,12.03,12.05,8000.0
2013-05-08 09:35:00,12.05,12.07,12.05,12.06,10000.0,12.05,12.07,12.05,12.06,10000.0
2013-05-08 09:40:00,12.07,12.09,12.07,12.09,12800.0,12.07,12.09,12.07,12.09,12800.0
2013-05-08 09:45:00,12.08,12.08,12.06,12.07,9200.0,12.08,12.08,12.06,12.07,9200.0
2013-05-08 09:50:00,12.07,12.09,12.07,12.09,10800.0,12.07,12.09,12.07,12.09,10800.0
2013-05-08 09:55:00,12.07,12.08,12.07,12.08,10000.0,12.07,12.08,12.07,12.08,10000.0
2013-05-08 10:00:00,12.08,12.08,12.08,12.08,4400.0,12.08,12.08,12.08,12.08,4400.0
2013-05-08 10:05:00,12.08,12.08,12.06,12.06,14800.0,12.08,12.08,12.06,12.06,14800.0
2013-05-08 10:10:00,12.06,12.06,12.06,12.06,3600.0,12.06,12.06,12.06,12.06,3600.0
2013-05-08 10:15:00,12.05,12.07,12.05,12.05,9600.0,12.05,12.07,12.05,12.05,9600.0
2013-05-08 10:20:00,12.05,12.05,12.04,12.05,2800.0,12.05,12.05,12.04,12.05,2800.0
2013-05-08 10:25:00,12.04,12.04,12.03,12.04,3600.0,12.04,12.04,12.03,12.04,3600.0
2013-05-08 10:30:00,12.05,12.05,12.03,12.03,2800.0,12.05,12.05,12.03,12.03,2800.0
2013-05-08 10:35:00,12.05,12.06,12.05,12.05,2000.0,12.05,12.06,12.05,12.05,2000.0
2013-05-08 10:40:00,12.06,12.07,12.05,12.06,12400.0,12.06,12.07,12.05,12.06,12400.0
2013-05-08 10:45:00,12.07,12.07,12.06,12.06,13200.0,12.07,12.07,12.06,12.06,13200.0
2013-05-08 10:50:00,12.06,12.08,12.06,12.06,18000.0,12.06,12.08,12.06,12.06,18000.0
2013-05-08 10:55:00,12.05,12.08,12.05,12.08,2000.0,12.05,12.08,12.05,12.08,2000.0
2013-05-08 11:00:00,12.06,12.07,12.06,12.06,3600.0,12.06,12.07,12.06,12.06,3600.0
2013-05-08 11:05:00,12.06,12.08,12.05,12.08,4800.0,12.06,12.08,12.05,12.08,4800.0
2013-05-08 11:10:00,12.09,12.12,12.08,12.1,8800.0,12.09,12.12,12.08,12.1,8800.0
2013-05-08 11:15:00,12.12,12.13,12.11,12.11,6400.0,12.12,12.13,12.11,12.11,6400.0
2013-05-08 11:20:00,12.11,12.11,12.11,12.11,400.0,12.11,12.11,12.11,12.11,400.0
2013-05-08 11:25:00,12.11,12.12,12.11,12.12,3200.0,12.11,12.12,12.11,12.12,3200.0
2013-05-08 11:30:00,12.11,12.12,12.1,12.11,5200.0,12.11,12.12,12.1,12.11,5200.0
2013-05-08 11:35:00,12.11,12.13,12.11,12.11,10000.0,12.11,12.13,12.11,12.11,10000.0
2013-05-08 11:40:00,12.11,12.11,12.11,12.11,3600.0,12.11,12.11,12.11,12.11,3600.0
2013-05-08 11:45:00,12.11,12.12,12.11,12.11,5600.0,12.11,12.12,12.11,12.11,5600.0
2013-05-08 11:50:00,12.12,12.12,12.09,12.09,14000.0,12.12,12.12,12.09,12.09,14000.0
2013-05-08 11:55:00,12.09,12.11,12.08,12.1,24400.0,12.09,12.11,12.08,12.1,24400.0
2013-05-08 12:00:00,12.1,12.1,12.09,12.1,4000.0,12.1,12.1,12.09,12.1,4000.0
2013-05-08 12:05:00,12.1,12.11,12.09,12.1,11200.0,12.1,12.11,12.09,12.1,11200.0
2013-05-08 12:10:00,12.1,12.12,12.1,12.12,8800.0,12.1,12.12,12.1,12.12,8800.0
2013-05-08 12:15:00,12.11,12.12,12.11,12.12,18000.0,12.11,12.12,12.11,12.12,18000.0
2013-05-08 12:20:00,12.11,12.12,12.11,12.11,14800.0,12.11,12.12,12.11,12.11,14800.0
2013-05-08 12:25:00,12.11,12.11,12.11,12.11,1600.0,12.11,12.11,12.11,12.11,1600.0
2013-05-08 12:30:00,12.12,12.12,12.11,12.11,12000.0,12.12,12.12,12.11,12.11,12000.0
2013-05-08 12:35:00,12.12,12.12,12.11,12.11,5600.0,12.12,12.12,12.11,12.11,5600.0
2013-05-08 12:40:00,12.12,12.13,12.12,12.13,14400.0,12.12,12.13,12.12,12.13,14400.0
2013-05-08 12:45:00,12.13,12.13,12.13,12.13,13200.0,12.13,12.13,12.13,12.13,13200.0
2013-05-08 12:50:00,12.13,12.13,12.12,12.12,13200.0,12.13,12.13,12.12,12.12,13200.0
2013-05-08 12:55:00,12.12,12.13,12.12,12.13,13600.0,12.12,12.13,12.12,12.13,13600.0
2013-05-08 13:00:00,12.13,12.13,12.12,12.12,10400.0,12.13,12.13,12.12,12.12,10400.0
2013-05-08 13:05:00,12.12,12.13,12.12,12.12,12000.0,12.12,12.13,12.12,12.12,12000.0
2013-05-08 13:10:00,12.12,12.12,12.12,12.12,3200.0,12.12,12.12,12.12,12.12,3200.0
2013-05-08 13:15:00,12.12,12.13,12.12,12.13,6400.0,12.12,12.13,12.12,12.13,6400.0
2013-05-08 13:20:00,12.12,12.12,12.11,12.12,7600.0,12.12,12.12,12.11,12.12,7600.0
2013-05-08 13:25:00,12.12,12.13,12.12,12.12,11200.0,12.12,12.13,12.12,12.12,11200.0
2013-05-08 13:30:00,12.13,12.13,12.12,12.13,9200.0,12.13,12.13,12.12,12.13,9200.0
2013-05-08 13:35:00,12.13,12.13,12.12,12.12,12800.0,12.13,12.13,12.12,12.12,12800.0
2013-05-08 13:40:00,12.12,12.12,12.12,12.12,5200.0,12.12,12.12,12.12,12.12,5200.0
2013-05-08 13:45:00,12.12,12.12,12.11,12.12,7600.0,12.12,12.12,12.11,12.12,7600.0
2013-05-08 13:50:00,12.11,12.12,12.11,12.12,9600.0,12.11,12.12,12.11,12.12,9600.0
2013-05-08 13:55:00,12.11,12.12,12.09,12.09,16400.0,12.11,12.12,12.09,12.09,16400.0
2013-05-08 14:00:00,12.08,12.1,12.08,12.1,7600.0,12.08,12.1,12.08,12.1,7600.0
2013-05-08 14:05:00,12.09,12.1,12.08,12.08,8400.0,12.09,12.1,12.08,12.08,8400.0
2013-05-08 14:10:00,12.07,12.1,12.07,12.09,13600.0,12.07,12.1,12.07,12.09,13600.0
2013-05-08 14:15:00,12.09,12.1,12.09,12.1,5600.0,12.09,12.1,12.09,12.1,5600.0
2013-05-08 14:20:00,12.1,12.11,12.1,12.11,6800.0,12.1,12.11,12.1,12.11,6800.0
2013-05-08 14:25:00,12.1,12.11,12.1,12.11,2400.0,12.1,12.11,12.1,12.11,2400.0
2013-05-08 14:30:00,12.11,12.11,12.1,12.1,9600.0,12.11,12.11,12.1,12.1,9600.0
2013-05-08 14:35:00,12.08,12.09,12.06,12.09,7200.0,12.08,12.09,12.06,12.09,7200.0
2013-05-08 14:40:00,12.09,12.1,12.08,12.1,14000.0,12.09,12.1,12.08,12.1,14000.0
2013-05-08 14:45:00,12.1,12.12,12.09,12.11,16000.0,12.1,12.12,12.09,12.11,16000.0
2013-05-08 14:50:00,12.11,12.12,12.11,12.11,28800.0,12.11,12.12,12.11,12.11,28800.0
2013-05-08 14:55:00,12.11,12.12,12.11,12.12,11600.0,12.11,12.12,12.11,12.12,11600.0
2013-05-08 15:00:00,12.12,12.12,12.11,12.12,14000.0,12.12,12.12,12.11,12.12,14000.0
2013-05-08 15:05:00,12.11,12.12,12.11,12.12,16800.0,12.11,12.12,12.11,12.12,16800.0
2013-05-08 15:10:00,12.12,12.13,12.11,12.12,40000.0,12.12,12.13,12.11,12.12,40000.0
2013-05-08 15:15:00,12.12,12.13,12.12,12.12,58000.0,12.12,12.13,12.12,12.12,58000.0
2013-05-08 15:20:00,12.12,12.13,12.12,12.13,37600.0,12.12,12.13,12.12,12.13,37600.0
2013-05-08 15:25:00,12.13,12.14,12.13,12.13,26000.0,12.13,12.14,12.13,12.13,26000.0
2013-05-08 15:30:00,12.13,12.15,12.13,12.15,30000.0,12.13,12.15,12.13,12.15,30000.0
2013-05-08 15:35:00,12.15,12.15,12.13,12.13,21200.0,12.15,12.15,12.13,12.13,21200.0
2013-05-08 15:40:00,12.13,12.15,12.13,12.15,28400.0,12.13,12.15,12.13,12.15,28400.0
2013-05-08 15:45:00,12.15,12.15,12.14,12.15,39200.0,12.15,12.15,12.14,12.15,39200.0
2013-05-08 15:50:00,12.15,12.16,12.14,12.16,55600.0,12.15,12.16,12.14,12.16,55600.0
2013-05-08 15:55:00,12.16,12.19,12.16,12.19,76000.0,12.16,12.19,12.16,12.19,76000.0
2013-05-09 09:30:00,12.19,12.22,12.17,12.2,13200.0,12.19,12.22,12.17,12.2,13200.0
2013-05-09 09:35:00,12.19,12.24,12.16,12.19,49600.0,12.19,12.24,12.16,12.19,49600.0
2013-05-09 09:40:00,12.19,12.21,12.15,12.15,15200.0,12.19,12.21,12.15,12.15,15200.0
2013-05-09 09:45:00,12.17,12.17,12.14,12.14,3600.0,12.17,12.17,12.14,12.14,3600.0
2013-05-09 09:50:00,12.14,12.15,12.12,12.13,10400.0,12.14,12.15,12.12,12.13,10400.0
2013-05-09 09:55:00,12.14,12.21,12.14,12.19,52000.0,12.14,12.21,12.14,12.19,52000.0
2013-05-09 10:00:00,12.18,12.19,12.16,12.17,8000.0,12.18,12.19,12.16,12.17,8000.0
2013-05-09 10:05:00,12.17,12.18,12.15,12.15,13200.0,12.17,12.18,12.15,12.15,13200.0
2013-05-09 10:10:00,12.15,12.15,12.1,12.11,3200.0,12.15,12.15,12.1,12.11,3200.0
2013-05-09 10:15:00,12.12,12.13,12.12,12.13,6800.0,12.12,12.13,12.12,12.13,6800.0
2013-05-09 10:20:00,12.11,12.11,12.1,12.1,3200.0,12.11,12.11,12.1,12.1,3200.0
2013-05-09 10:25:00,12.09,12.09,12.07,12.08,5200.0,12.09,12.09,12.07,12.08,5200.0
2013-05-09 10:30:00,12.08,12.09,12.08,12.09,2000.0,12.08,12.09,12.08,12.09,2000.0
2013-05-09 10:35:00,12.11,12.12,12.11,12.12,5600.0,12.11,12.12,12.11,12.12,5600.0
2013-05-09 10:40:00,12.12,12.14,12.12,12.14,2400.0,12.12,12.14,12.12,12.14,2400.0
2013-05-09 10:45:00,12.14,12.17,12.14,12.16,12400.0,12.14,12.17,12.14,12.16,12400.0
2013-05-09 10:50:00,12.18,12.18,12.17,12.17,800.0,12.18,12.18,12.17,12.17,800.0
2013-05-09 10:55:00,12.18,12.19,12.18,12.18,4000.0,12.18,12.19,12.18,12.18,4000.0
2013-05-09 11:00:00,12.18,12.2,12.18,12.2,10800.0,12.18,12.2,12.18,12.2,10800.0
2013-05-09 11:05:00,12.19,12.2,12.19,12.2,3200.0,12.19,12.2,12.19,12.2,3200.0
2013-05-09 11:10:00,12.21,12.21,12.17,12.18,10800.0,12.21,12.21,12.17,12.18,10800.0
2013-05-09 11:15:00,12.18,12.18,12.16,12.17,18400.0,12.18,12.18,12.16,12.17,18400.0
2013-05-09 11:20:00,12.16,12.17,12.16,12.17,12800.0,12.16,12.17,12.16,12.17,12800.0
2013-05-09 11:25:00,12.16,12.16,12.15,12.15,7200.0,12.16,12.16,12.15,12.15,7200.0
2013-05-09 11:30:00,12.15,12.15,12.13,12.13,6000.0,12.15,12.15,12.13,12.13,6000.0
2013-05-09 11:35:00,12.13,12.13,12.13,12.13,4000.0,12.13,12.13,12.13,12.13,4000.0
2013-05-09 11:40:00,12.13,12.13,12.12,12.12,4800.0,12.13,12.13,12.12,12.12,4800.0
2013-05-09 11:45:00,12.13,12.14,12.13,12.14,11600.0,12.13,12.14,12.13,12.14,11600.0
2013-05-09 11:50:00,12.13,12.15,12.13,12.14,15200.0,12.13,12.15,12.13,12.14,15200.0
2013-05-09 11:55:00,12.14,12.16,12.14,12.15,12800.0,12.14,12.16,12.14,12.15,12800.0
2013-05-09 12:00:00,12.15,12.15,12.14,12.15,16000.0,12.15,12.15,12.14,12.15,16000.0
2013-05-09 12:05:00,12.14,12.14,12.13,12.13,13200.0,12.14,12.14,12.13,12.13,13200.0
2013-05-09 12:10:00,12.14,12.15,12.13,12.15,21200.0,12.14,12.15,12.13,12.15,21200.0
2013-05-09 12:15:00,12.15,12.16,12.15,12.16,18000.0,12.15,12.16,12.15,12.16,18000.0
2013-05-09 12:20:00,12.16,12.16,12.13,12.14,17200.0,12.16,12.16,12.13,12.14,17200.0
2013-05-09 12:25:00,12.15,12.16,12.14,12.15,10400.0,12.15,12.16,12.14,12.15,10400.0
2013-05-09 12:30:00,12.16,12.17,12.14,12.16,15600.0,12.16,12.17,12.14,12.16,15600.0
2013-05-09 12:35:00,12.15,12.18,12.15,12.18,14000.0,12.15,12.18,12.15,12.18,14000.0
2013-05-09 12:40:00,12.18,12.19,12.17,12.18,14000.0,12.18,12.19,12.17,12.18,14000.0
2013-05-09 12:45:00,12.17,12.19,12.17,12.17,14400.0,12.17,12.19,12.17,12.17,14400.0
2013-05-09 12:50:00,12.18,12.21,12.18,12.21,11200.0,12.18,12.21,12.18,12.21,11200.0
2013-05-09 12:55:00,12.21,12.22,12.2,12.2,41200.0,12.21,12.22,12.2,12.2,41200.0
2013-05-09 13:00:00,12.2,12.22,12.2,12.21,18000.0,12.2,12.22,12.2,12.21,18000.0
2013-05-09 13:05:00,12.2,12.22,12.2,12.21,2000.0,12.2,12.22,12.2,12.21,2000.0
2013-05-09 13:10:00,12.22,12.23,12.21,12.21,4800.0,12.22,12.23,12.21,12.21,4800.0
2013-05-09 13:15:00,12.22,12.22,12.21,12.21,3200.0,12.22,12.22,12.21,12.21,3200.0
2013-05-09 13:20:00,12.2,12.2,12.2,12.2,400.0,12.2,12.2,12.2,12.2,400.0
2013-05-09 13:25:00,12.21,12.21,12.19,12.19,10000.0,12.21,12.21,12.19,12.19,10000.0
2013-05-09 13:30:00,12.19,12.19,12.19,12.19,400.0,12.19,12.19,12.19,12.19,400.0
2013-05-09 13:35:00,12.21,12.21,12.19,12.19,6000.0,12.21,12.21,12.19,12.19,6000.0
2013-05-09 13:40:00,12.19,12.19,12.18,12.18,8800.0,12.19,12.19,12.18,12.18,8800.0
2013-05-09 13:45:00,12.19,12.2,12.18,12.19,17600.0,12.19,12.2,12.18,12.19,17600.0
2013-05-09 13:50:00,12.18,12.19,12.18,12.18,6800.0,12.18,12.19,12.18,12.18,6800.0
2013-05-09 13:55:00,12.18,12.2,12.18,12.19,48400.0,12.18,12.2,12.18,12.19,48400.0
2013-05-09 14:00:00,12.2,12.2,12.18,12.2,21200.0,12.2,12.2,12.18,12.2,21200.0
2013-05-09 14:05:00,12.2,12.21,12.2,12.21,2800.0,12.2,12.21,12.2,12.21,2800.0
2013-05-09 14:10:00,12.2,12.2,12.2,12.2,800.0,12.2,12.2,12.2,12.2,800.0
2013-05-09 14:15:00,12.21,12.23,12.21,12.22,5200.0,12.21,12.23,12.21,12.22,5200.0
2013-05-09 14:20:00,12.22,12.23,12.22,12.22,24000.0,12.22,12.23,12.22,12.22,24000.0
2013-05-09 14:25:00,12.23,12.24,12.23,12.24,8000.0,12.23,12.24,12.23,12.24,8000.0
2013-05-09 14:30:00,12.23,12.24,12.23,12.24,11600.0,12.23,12.24,12.23,12.24,11600.0
2013-05-09 14:35:00,12.25,12.25,12.23,12.24,16800.0,12.25,12.25,12.23,12.24,16800.0
2013-05-09 14:40:00,12.24,12.25,12.23,12.25,16400.0,12.24,12.25,12.23,12.25,16400.0
2013-05-09 14:45:00,12.25,12.25,12.24,12.25,17600.0,12.25,12.25,12.24,12.25,17600.0
2013-05-09 14:50:00,12.24,12.26,12.24,12.24,26400.0,12.24,12.26,12.24,12.24,26400.0
2013-05-09 14:55:00,12.25,12.25,12.24,12.24,31600.0,12.25,12.25,12.24,12.24,31600.0
2013-05-09 15:00:00,12.24,12.26,12.23,12.25,44400.0,12.24,12.26,12.23,12.25,44400.0
2013-05-09 15:05:00,12.25,12.28,12.25,12.28,19200.0,12.25,12.28,12.25,12.28,19200.0
2013-05-09 15:10:00,12.29,12.31,12.29,12.3,44000.0,12.29,12.31,12.29,12.3,44000.0
2013-05-09 15:15:00,12.3,12.31,12.29,12.31,28000.0,12.3,12.31,12.29,12.31,28000.0
2013-05-09 15:20:00,12.3,12.31,12.28,12.29,31200.0,12.3,12.31,12.28,12.29,31200.0
2013-05-09 15:25:00,12.31,12.31,12.31,12.31,26800.0,12.31,12.31,12.31,12.31,26800.0
2013-05-09 15:30:00,12.32,12.33,12.32,12.33,32400.0,12.32,12.33,12.32,12.33,32400.0
2013-05-09 15:35:00,12.33,12.35,12.29,12.29,50000.0,12.33,12.35,12.29,12.29,50000.0
2013-05-09 15:40:00,12.3,12.3,12.28,12.29,20000.0,12.3,12.3,12.28,12.29,20000.0
2013-05-09 15:45:00,12.29,12.29,12.28,12.29,53200.0,12.29,12.29,12.28,12.29,53200.0
2013-05-09 15:50:00,12.29,12.29,12.26,12.27,64800.0,12.29,12.29,12.26,12.27,64800.0
2013-05-09 15:55:00,12.28,12.31,12.27,12.31,86400.0,12.28,12.31,12.27,12.31,86400.0
2013-05-10 09:30:00,12.34,12.49,12.3,12.49,45600.0,12.34,12.49,12.3,12.49,45600.0
2013-05-10 09:35:00,12.48,12.5,12.47,12.49,14000.0,12.48,12.5,12.47,12.49,14000.0
2013-05-10 09:40:00,12.49,12.49,12.45,12.45,15200.0,12.49,12.49,12.45,12.45,15200.0
2013-05-10 09:45:00,12.45,12.46,12.43,12.43,12400.0,12.45,12.46,12.43,12.43,12400.0
2013-05-10 09:50:00,12.44,12.47,12.44,12.45,12400.0,12.44,12.47,12.44,12.45,12400.0
2013-05-10 09:55:00,12.46,12.55,12.46,12.55,52800.0,12.46,12.55,12.46,12.55,52800.0
2013-05-10 10:00:00,12.55,12.55,12.53,12.55,14400.0,12.55,12.55,12.53,12.55,14400.0
2013-05-10 10:05:00,12.54,12.55,12.54,12.54,9200.0,12.54,12.55,12.54,12.54,9200.0
2013-05-10 10:10:00,12.54,12.55,12.53,12.54,9200.0,12.54,12.55,12.53,12.54,9200.0
2013-05-10 10:15:00,12.54,12.55,12.53,12.55,12000.0,12.54,12.55,12.53,12.55,12000.0
2013-05-10 10:20:00,12.56,12.56,12.52,12.52,8000.0,12.56,12.56,12.52,12.52,8000.0
2013-05-10 10:25:00,12.53,12.54,12.53,12.53,5600.0,12.53,12.54,12.53,12.53,5600.0
2013-05-10 10:30:00,12.53,12.53,12.52,12.52,6400.0,12.53,12.53,12.52,12.52,6400.0
2013-05-10 10:35:00,12.53,12.53,12.49,12.52,20400.0,12.53,12.53,12.49,12.52,20400.0
2013-05-10 10:40:00,12.52,12.54,12.52,12.54,6400.0,12.52,12.54,12.52,12.54,6400.0
2013-05-10 10:45:00,12.55,12.55,12.54,12.54,5600.0,12.55,12.55,12.54,12.54,5600.0
2013-05-10 10:50:00,12.55,12.57,12.55,12.57,10000.0,12.55,12.57,12.55,12.57,10000.0
2013-05-10 10:55:00,12.56,12.58,12.56,12.57,20400.0,12.56,12.58,12.56,12.57,20400.0
2013-05-10 11:00:00,12.58,12.58,12.54,12.55,16000.0,12.58,12.58,12.54,12.55,16000.0
2013-05-10 11:05:00,12.54,12.6,12.54,12.59,18800.0,12.54,12.6,12.54,12.59,18800.0
2013-05-10 11:10:00,12.6,12.62,12.6,12.62,9600.0,12.6,12.62,12.6,12.62,9600.0
2013-05-10 11:15:00,12.62,12.63,12.62,12.63,6400.0,12.62,12.63,12.62,12.63,6400.0
2013-05-10 11:20:00,12.63,12.63,12.58,12.58,7600.0,12.63,12.63,12.58,12.58,7600.0
2013-05-10 11:25:00,12.58,12.59,12.58,12.58,8000.0,12.58,12.59,12.58,12.58,8000.0
2013-05-10 11:30:00,12.59,12.62,12.59,12.6,11600.0,12.59,12.62,12.59,12.6,11600.0
2013-05-10 11:35:00,12.6,12.61,12.59,12.6,10400.0,12.6,12.61,12.59,12.6,10400.0
2013-05-10 11:40:00,12.59,12.59,12.57,12.58,6800.0,12.59,12.59,12.57,12.58,6800.0
2013-05-10 11:45:00,12.58,12.59,12.58,12.58,8800.0,12.58,12.59,12.58,12.58,8800.0
2013-05-10 11:50:00,12.58,12.59,12.57,12.58,10400.0,12.58,12.59,12.57,12.58,10400.0
2013-05-10 11:55:00,12.58,12.58,12.57,12.57,8400.0,12.58,12.58,12.57,12.57,8400.0
2013-05-10 12:00:00,12.56,12.58,12.56,12.58,4800.0,12.56,12.58,12.56,12.58,4800.0
2013-05-10 12:05:00,12.57,12.58,12.55,12.55,8800.0,12.57,12.58,12.55,12.55,8800.0
2013-05-10 12:10:00,12.55,12.55,12.52,12.53,8000.0,12.55,12.55,12.52,12.53,8000.0
2013-05-10 12:15:00,12.52,12.52,12.52,12.52,2400.0,12.52,12.52,12.52,12.52,2400.0
2013-05-10 12:20:00,12.52,12.52,12.52,12.52,800.0,12.52,12.52,12.52,12.52,800.0
2013-05-10 12:25:00,12.54,12.54,12.53,12.53,3600.0,12.54,12.54,12.53,12.53,3600.0
2013-05-10 12:30:00,12.53,12.53,12.52,12.53,6000.0,12.53,12.53,12.52,12.53,6000.0
2013-05-10 12:35:00,12.53,12.53,12.52,12.52,12000.0,12.53,12.53,12.52,12.52,12000.0
2013-05-10 12:40:00,12.53,12.57,12.53,12.56,20400.0,12.53,12.57,12.53,12.56,20400.0
2013-05-10 12:45:00,12.56,12.58,12.55,12.57,7600.0,12.56,12.58,12.55,12.57,7600.0
2013-05-10 12:50:00,12.57,12.57,12.56,12.56,4000.0,12.57,12.57,12.56,12.56,4000.0
2013-05-10 12:55:00,12.57,12.58,12.57,12.58,4400.0,12.57,12.58,12.57,12.58,4400.0
2013-05-10 13:00:00,12.58,12.58,12.58,12.58,15200.0,12.58,12.58,12.58,12.58,15200.0
2013-05-10 13:05:00,12.58,12.62,12.58,12.62,6000.0,12.58,12.62,12.58,12.62,6000.0
2013-05-10 13:10:00,12.62,12.62,12.62,12.62,2800.0,12.62,12.62,12.62,12.62,2800.0
2013-05-10 13:15:00,12.62,12.63,12.62,12.62,8000.0,12.62,12.63,12.62,12.62,8000.0
2013-05-10 13:20:00,12.62,12.63,12.62,12.63,8000.0,12.62,12.63,12.62,12.63,8000.0
2013-05-10 13:25:00,12.62,12.63,12.62,12.63,4400.0,12.62,12.63,12.62,12.63,4400.0
2013-05-10 13:30:00,12.62,12.62,12.6,12.6,13200.0,12.62,12.62,12.6,12.6,13200.0
2013-05-10 13:35:00,12.6,12.6,12.58,12.58,12000.0,12.6,12.6,12.58,12.58,12000.0
2013-05-10 13:40:00,12.58,12.59,12.58,12.58,8800.0,12.58,12.59,12.58,12.58,8800.0
2013-05-10 13:45:00,12.58,12.6,12.58,12.6,4800.0,12.58,12.6,12.58,12.6,4800.0
2013-05-10 13:50:00,12.6,12.6,12.59,12.59,5600.0,12.6,12.6,12.59,12.59,5600.0
2013-05-10 13:55:00,12.6,12.6,12.58,12.58,4000.0,12.6,12.6,12.58,12.58,4000.0
2013-05-10 14:00:00,12.58,12.6,12.58,12.6,10000.0,12.58,12.6,12.58,12.6,10000.0
2013-05-10 14:05:00,12.59,12.6,12.59,12.6,7600.0,12.59,12.6,12.59,12.6,7600.0
2013-05-10 14:10:00,12.6,12.6,12.59,12.59,4000.0,12.6,12.6,12.59,12.59,4000.0
2013-05-10 14:15:00,12.59,12.59,12.58,12.58,12000.0,12.59,12.59,12.58,12.58,12000.0
2013-05-10 14:20:00,12.58,12.59,12.58,12.59,6000.0,12.58,12.59,12.58,12.59,6000.0
2013-05-10 14:25:00,12.58,12.59,12.58,12.59,3200.0,12.58,12.59,12.58,12.59,3200.0
2013-05-10 14:30:00,12.6,12.6,12.59,12.59,4000.0,12.6,12.6,12.59,12.59,4000.0
2013-05-10 14:35:00,12.59,12.59,12.58,12.59,13600.0,12.59,12.59,12.58,12.59,13600.0
2013-05-10 14:40:00,12.59,12.59,12.58,12.59,14800.0,12.59,12.59,12.58,12.59,14800.0
2013-05-10 14:45:00,12.59,12.59,12.59,12.59,4400.0,12.59,12.59,12.59,12.59,4400.0
2013-05-10 14:50:00,12.59,12.6,12.59,12.59,11600.0,12.59,12.6,12.59,12.59,11600.0
2013-05-10 14:55:00,12.6,12.6,12.59,12.59,2400.0,12.6,12.6,12.59,12.59,2400.0
2013-05-10 15:00:00,12.6,12.6,12.6,12.6,5600.0,12.6,12.6,12.6,12.6,5600.0
2013-05-10 15:05:00,12.61,12.64,12.61,12.64,20000.0,12.61,12.64,12.61,12.64,20000.0
2013-05-10 15:10:00,12.64,12.65,12.64,12.65,9200.0,12.64,12.65,12.64,12.65,9200.0
2013-05-10 15:15:00,12.65,12.66,12.65,12.66,16400.0,12.65,12.66,12.65,12.66,16400.0
2013-05-10 15:20:00,12.66,12.67,12.66,12.67,14400.0,12.66,12.67,12.66,12.67,14400.0
2013-05-10 15:25:00,12.67,12.68,12.65,12.65,19600.0,12.67,12.68,12.65,12.65,19600.0
2013-05-10 15:30:00,12.65,12.67,12.65,12.67,32000.0,12.65,12.67,12.65,12.67,32000.0
2013-05-10 15:35:00,12.67,12.67,12.65,12.66,13200.0,12.67,12.67,12.65,12.66,13200.0
2013-05-10 15:40:00,12.65,12.66,12.65,12.65,18400.0,12.65,12.66,12.65,12.65,18400.0
2013-05-10 15:45:00,12.65,12.65,12.64,12.64,18000.0,12.65,12.65,12.64,12.64,18000.0
2013-05-10 15:50:00,12.64,12.64,12.63,12.63,34800.0,12.64,12.64,12.63,12.63,34800.0
2013-05-10 15:55:00,12.64,12.65,12.63,12.65,50000.0,12.64,12.65,12.63,12.65,50000.0
2013-05-13 09:30:00,12.62,12.65,12.62,12.65,6800.0,12.62,12.65,12.62,12.65,6800.0
2013-05-13 09:35:00,12.63,12.65,12.56,12.6,5600.0,12.63,12.65,12.56,12.6,5600.0
2013-05-13 09:40:00,12.63,12.63,12.56,12.56,11200.0,12.63,12.63,12.56,12.56,11200.0
2013-05-13 09:45:00,12.55,12.6,12.55,12.59,10000.0,12.55,12.6,12.55,12.59,10000.0
2013-05-13 09:50:00,12.6,12.6,12.52,12.52,19200.0,12.6,12.6,12.52,12.52,19200.0
2013-05-13 09:55:00,12.52,12.53,12.48,12.5,24000.0,12.52,12.53,12.48,12.5,24000.0
2013-05-13 10:00:00,12.51,12.53,12.5,12.52,8800.0,12.51,12.53,12.5,12.52,8800.0
2013-05-13 10:05:00,12.5,12.55,12.5,12.55,14000.0,12.5,12.55,12.5,12.55,14000.0
2013-05-13 10:10:00,12.55,12.59,12.55,12.58,10800.0,12.55,12.59,12.55,12.58,10800.0
2013-05-13 10:15:00,12.58,12.58,12.56,12.57,5600.0,12.58,12.58,12.56,12.57,5600.0
2013-05-13 10:20:00,12.56,12.56,12.52,12.52,8400.0,12.56,12.56,12.52,12.52,8400.0
2013-05-13 10:25:00,12.51,12.54,12.51,12.54,12000.0,12.51,12.54,12.51,12.54,12000.0
2013-05-13 10:30:00,12.56,12.57,12.55,12.56,29200.0,12.56,12.57,12.55,12.56,29200.0
2013-05-13 10:35:00,12.57,12.57,12.56,12.57,3200.0,12.57,12.57,12.56,12.57,3200.0
2013-05-13 10:40:00,12.56,12.57,12.53,12.55,6800.0,12.56,12.57,12.53,12.55,6800.0
2013-05-13 10:45:00,12.55,12.56,12.55,12.56,4400.0,12.55,12.56,12.55,12.56,4400.0
2013-05-13 10:50:00,12.57,12.58,12.56,12.58,6000.0,12.57,12.58,12.56,12.58,6000.0
2013-05-13 10:55:00,12.58,12.59,12.58,12.59,6400.0,12.58,12.59,12.58,12.59,6400.0
2013-05-13 11:00:00,12.59,12.59,12.56,12.57,32400.0,12.59,12.59,12.56,12.57,32400.0
2013-05-13 11:05:00,12.57,12.59,12.57,12.58,6800.0,12.57,12.59,12.57,12.58,6800.0
2013-05-13 11:10:00,12.58,12.59,12.58,12.59,5600.0,12.58,12.59,12.58,12.59,5600.0
2013-05-13 11:15:00,12.59,12.61,12.59,12.6,10800.0,12.59,12.61,12.59,12.6,10800.0
2013-05-13 11:20:00,12.58,12.58,12.56,12.56,4800.0,12.58,12.58,12.56,12.56,4800.0
2013-05-13 11:25:00,12.56,12.56,12.53,12.54,29200.0,12.56,12.56,12.53,12.54,29200.0
2013-05-13 11:30:00,12.56,12.57,12.54,12.56,16800.0,12.56,12.57,12.54,12.56,16800.0
2013-05-13 11:35:00,12.56,12.57,12.56,12.57,3600.0,12.56,12.57,12.56,12.57,3600.0
2013-05-13 11:40:00,12.57,12.57,12.54,12.56,10400.0,12.57,12.57,12.54,12.56,10400.0
2013-05-13 11:45:00,12.56,12.58,12.56,12.58,4800.0,12.56,12.58,12.56,12.58,4800.0
2013-05-13 11:50:00,12.59,12.61,12.59,12.6,6000.0,12.59,12.61,12.59,12.6,6000.0
2013-05-13 11:55:00,12.61,12.63,12.61,12.61,6000.0,12.61,12.63,12.61,12.61,6000.0
2013-05-13 12:00:00,12.62,12.65,12.62,12.65,5200.0,12.62,12.65,12.62,12.65,5200.0
2013-05-13 12:05:00,12.65,12.65,12.65,12.65,3600.0,12.65,12.65,12.65,12.65,3600.0
2013-05-13 12:10:00,12.65,12.66,12.63,12.66,3600.0,12.65,12.66,12.63,12.66,3600.0
2013-05-13 12:15:00,12.66,12.67,12.64,12.65,50400.0,12.66,12.67,12.64,12.65,50400.0
2013-05-13 12:20:00,12.65,12.67,12.65,12.66,4800.0,12.65,12.67,12.65,12.66,4800.0
2013-05-13 12:25:00,12.66,12.66,12.65,12.65,2000.0,12.66,12.66,12.65,12.65,2000.0
2013-05-13 12:30:00,12.64,12.65,12.63,12.63,15600.0,12.64,12.65,12.63,12.63,15600.0
2013-05-13 12:35:00,12.63,12.65,12.63,12.65,2000.0,12.63,12.65,12.63,12.65,2000.0
2013-05-13 12:40:00,12.64,12.64,12.63,12.63,2400.0,12.64,12.64,12.63,12.63,2400.0
2013-05-13 12:45:00,12.62,12.63,12.62,12.63,2400.0,12.62,12.63,12.62,12.63,2400.0
2013-05-13 12:50:00,12.64,12.64,12.63,12.63,1600.0,12.64,12.64,12.63,12.63,1600.0
2013-05-13 12:55:00,12.64,12.65,12.63,12.65,4000.0,12.64,12.65,12.63,12.65,4000.0
2013-05-13 13:00:00,12.64,12.66,12.63,12.64,4000.0,12.64,12.66,12.63,12.64,4000.0
2013-05-13 13:05:00,12.65,12.65,12.64,12.64,8000.0,12.65,12.65,12.64,12.64,8000.0
2013-05-13 13:10:00,12.64,12.65,12.63,12.63,3600.0,12.64,12.65,12.63,12.63,3600.0
2013-05-13 13:15:00,12.64,12.65,12.64,12.65,2800.0,12.64,12.65,12.64,12.65,2800.0
2013-05-13 13:20:00,12.65,12.66,12.63,12.65,4000.0,12.65,12.66,12.63,12.65,4000.0
2013-05-13 13:25:00,12.64,12.65,12.62,12.62,6400.0,12.64,12.65,12.62,12.62,6400.0
2013-05-13 13:30:00,12.61,12.62,12.6,12.6,3200.0,12.61,12.62,12.6,12.6,3200.0
2013-05-13 13:35:00,12.61,12.61,12.6,12.6,1200.0,12.61,12.61,12.6,12.6,1200.0
2013-05-13 13:40:00,12.61,12.61,12.59,12.59,16000.0,12.61,12.61,12.59,12.59,16000.0
2013-05-13 13:45:00,12.59,12.6,12.59,12.59,6800.0,12.59,12.6,12.59,12.59,6800.0
2013-05-13 13:50:00,12.58,12.59,12.58,12.58,2400.0,12.58,12.59,12.58,12.58,2400.0
2013-05-13 13:55:00,12.59,12.59,12.59,12.59,3200.0,12.59,12.59,12.59,12.59,3200.0
2013-05-13 14:00:00,12.59,12.6,12.59,12.6,6800.0,12.59,12.6,12.59,12.6,6800.0
2013-05-13 14:05:00,12.61,12.61,12.6,12.6,2400.0,12.61,12.61,12.6,12.6,2400.0
2013-05-13 14:10:00,12.59,12.59,12.59,12.59,3600.0,12.59,12.59,12.59,12.59,3600.0
2013-05-13 14:15:00,12.59,12.6,12.59,12.59,9600.0,12.59,12.6,12.59,12.59,9600.0
2013-05-13 14:20:00,12.59,12.61,12.59,12.61,2000.0,12.59,12.61,12.59,12.61,2000.0
2013-05-13 14:25:00,12.61,12.61,12.6,12.61,3600.0,12.61,12.61,12.6,12.61,3600.0
2013-05-13 14:30:00,12.61,12.65,12.61,12.65,14800.0,12.61,12.65,12.61,12.65,14800.0
2013-05-13 14:35:00,12.64,12.65,12.64,12.65,4400.0,12.64,12.65,12.64,12.65,4400.0
2013-05-13 14:40:00,12.65,12.65,12.64,12.65,9200.0,12.65,12.65,12.64,12.65,9200.0
2013-05-13 14:45:00,12.65,12.69,12.63,12.65,85200.0,12.65,12.69,12.63,12.65,85200.0
2013-05-13 14:50:00,12.65,12.67,12.65,12.67,8800.0,12.65,12.67,12.65,12.67,8800.0
2013-05-13 14:55:00,12.67,12.69,12.67,12.67,107200.0,12.67,12.69,12.67,12.67,107200.0
2013-05-13 15:00:00,12.68,12.7,12.68,12.7,10000.0,12.68,12.7,12.68,12.7,10000.0
2013-05-13 15:05:00,12.7,12.7,12.68,12.7,14400.0,12.7,12.7,12.68,12.7,14400.0
2013-05-13 15:10:00,12.68,12.68,12.66,12.67,10400.0,12.68,12.68,12.66,12.67,10400.0
2013-05-13 15:15:00,12.67,12.67,12.65,12.66,20000.0,12.67,12.67,12.65,12.66,20000.0
2013-05-13 15:20:00,12.65,12.65,12.63,12.63,7600.0,12.65,12.65,12.63,12.63,7600.0
2013-05-13 15:25:00,12.63,12.65,12.63,12.65,20800.0,12.63,12.65,12.63,12.65,20800.0
2013-05-13 15:30:00,12.65,12.67,12.65,12.66,14000.0,12.65,12.67,12.65,12.66,14000.0
2013-05-13 15:35:00,12.66,12.68,12.66,12.68,6400.0,12.66,12.68,12.66,12.68,6400.0
2013-05-13 15:40:00,12.68,12.72,12.68,12.71,46400.0,12.68,12.72,12.68,12.71,46400.0
2013-05-13 15:45:00,12.7,12.71,12.68,12.69,31600.0,12.7,12.71,12.68,12.69,31600.0
2013-05-13 15:50:00,12.69,12.72,12.69,12.72,37200.0,12.69,12.72,12.69,12.72,37200.0
2013-05-13 15:55:00,12.71,12.74,12.71,12.72,58400.0,12.71,12.74,12.71,12.72,58400.0
2013-05-14 09:30:00,12.7,12.76,12.7,12.76,8400.0,12.7,12.76,12.7,12.76,8400.0
2013-05-14 09:35:00,12.78,12.8,12.74,12.8,6800.0,12.78,12.8,12.74,12.8,6800.0
2013-05-14 09:40:00,12.81,12.81,12.79,12.81,4000.0,12.81,12.81,12.79,12.81,4000.0
2013-05-14 09:45:00,12.79,12.81,12.79,12.81,4000.0,12.79,12.81,12.79,12.81,4000.0
2013-05-14 09:50:00,12.81,12.84,12.81,12.82,10400.0,12.81,12.84,12.81,12.82,10400.0
2013-05-14 09:55:00,12.83,12.84,12.82,12.84,8400.0,12.83,12.84,12.82,12.84,8400.0
2013-05-14 10:00:00,12.84,12.88,12.82,12.86,39600.0,12.84,12.88,12.82,12.86,39600.0
2013-05-14 10:05:00,12.85,12.85,12.82,12.82,4800.0,12.85,12.85,12.82,12.82,4800.0
2013-05-14 10:10:00,12.81,12.82,12.81,12.81,8800.0,12.81,12.82,12.81,12.81,8800.0
2013-05-14 10:15:00,12.81,12.81,12.75,12.75,11200.0,12.81,12.81,12.75,12.75,11200.0
2013-05-14 10:20:00,12.74,12.74,12.73,12.73,9600.0,12.74,12.74,12.73,12.73,9600.0
2013-05-14 10:25:00,12.72,12.76,12.72,12.76,18000.0,12.72,12.76,12.72,12.76,18000.0
2013-05-14 10:30:00,12.74,12.74,12.74,12.74,400.0,12.74,12.74,12.74,12.74,400.0
2013-05-14 10:35:00,12.73,12.79,12.73,12.78,25200.0,12.73,12.79,12.73,12.78,25200.0
2013-05-14 10:40:00,12.78,12.82,12.78,12.81,10800.0,12.78,12.82,12.78,12.81,10800.0
2013-05-14 10:45:00,12.82,12.85,12.82,12.84,9600.0,12.82,12.85,12.82,12.84,9600.0
2013-05-14 10:50:00,12.83,12.84,12.83,12.83,7200.0,12.83,12.84,12.83,12.83,7200.0
2013-05-14 10:55:00,12.83,12.83,12.83,12.83,7200.0,12.83,12.83,12.83,12.83,7200.0
2013-05-14 11:00:00,12.84,12.84,12.82,12.82,8800.0,12.84,12.84,12.82,12.82,8800.0
2013-05-14 11:05:00,12.81,12.81,12.8,12.8,8800.0,12.81,12.81,12.8,12.8,8800.0
2013-05-14 11:10:00,12.79,12.79,12.77,12.77,2400.0,12.79,12.79,12.77,12.77,2400.0
2013-05-14 11:15:00,12.77,12.79,12.76,12.76,6400.0,12.77,12.79,12.76,12.76,6400.0
2013-05-14 11:20:00,12.76,12.76,12.74,12.74,4400.0,12.76,12.76,12.74,12.74,4400.0
2013-05-14 11:25:00,12.74,12.74,12.72,12.74,10000.0,12.74,12.74,12.72,12.74,10000.0
2013-05-14 11:30:00,12.74,12.76,12.74,12.75,2400.0,12.74,12.76,12.74,12.75,2400.0
2013-05-14 11:35:00,12.75,12.77,12.75,12.77,22400.0,12.75,12.77,12.75,12.77,22400.0
2013-05-14 11:40:00,12.77,12.8,12.77,12.78,18400.0,12.77,12.8,12.77,12.78,18400.0
2013-05-14 11:45:00,12.78,12.83,12.77,12.81,32000.0,12.78,12.83,12.77,12.81,32000.0
2013-05-14 11:50:00,12.81,12.85,12.81,12.85,25600.0,12.81,12.85,12.81,12.85,25600.0
2013-05-14 11:55:00,12.84,12.84,12.81,12.83,28000.0,12.84,12.84,12.81,12.83,28000.0
2013-05-14 12:00:00,12.83,12.84,12.82,12.83,28000.0,12.83,12.84,12.82,12.83,28000.0
2013-05-14 12:05:00,12.82,12.82,12.81,12.81,4800.0,12.82,12.82,12.81,12.81,4800.0
2013-05-14 12:10:00,12.82,12.82,12.81,12.82,6000.0,12.82,12.82,12.81,12.82,6000.0
2013-05-14 12:15:00,12.82,12.89,12.82,12.89,21600.0,12.82,12.89,12.82,12.89,21600.0
2013-05-14 12:20:00,12.88,12.88,12.88,12.88,2800.0,12.88,12.88,12.88,12.88,2800.0
2013-05-14 12:25:00,12.87,12.87,12.86,12.86,1200.0,12.87,12.87,12.86,12.86,1200.0
2013-05-14 12:30:00,12.85,12.85,12.81,12.83,26000.0,12.85,12.85,12.81,12.83,26000.0
2013-05-14 12:35:00,12.83,12.83,12.83,12.83,2800.0,12.83,12.83,12.83,12.83,2800.0
2013-05-14 12:40:00,12.83,12.83,12.83,12.83,2800.0,12.83,12.83,12.83,12.83,2800.0
2013-05-14 12:45:00,12.85,12.86,12.84,12.85,52800.0,12.85,12.86,12.84,12.85,52800.0
2013-05-14 12:50:00,12.85,12.85,12.84,12.84,4800.0,12.85,12.85,12.84,12.84,4800.0
2013-05-14 12:55:00,12.84,12.84,12.81,12.81,5600.0,12.84,12.84,12.81,12.81,5600.0
2013-05-14 13:00:00,12.81,12.81,12.81,12.81,4800.0,12.81,12.81,12.81,12.81,4800.0
2013-05-14 13:05:00,12.81,12.81,12.81,12.81,0.0,12.81,12.81,12.81,12.81,0.0
2013-05-14 13:10:00,12.81,12.81,12.8,12.8,6000.0,12.81,12.81,12.8,12.8,6000.0
2013-05-14 13:15:00,12.8,12.8,12.79,12.8,34000.0,12.8,12.8,12.79,12.8,34000.0
2013-05-14 13:20:00,12.8,12.84,12.8,12.84,27200.0,12.8,12.84,12.8,12.84,27200.0
2013-05-14 13:25:00,12.84,12.85,12.84,12.85,2400.0,12.84,12.85,12.84,12.85,2400.0
2013-05-14 13:30:00,12.85,12.85,12.84,12.84,3600.0,12.85,12.85,12.84,12.84,3600.0
2013-05-14 13:35:00,12.83,12.83,12.83,12.83,5600.0,12.83,12.83,12.83,12.83,5600.0
2013-05-14 13:40:00,12.84,12.84,12.83,12.84,4800.0,12.84,12.84,12.83,12.84,4800.0
2013-05-14 13:45:00,12.84,12.84,12.83,12.83,5200.0,12.84,12.84,12.83,12.83,5200.0
2013-05-14 13:50:00,12.83,12.83,12.81,12.81,3600.0,12.83,12.83,12.81,12.81,3600.0
2013-05-14 13:55:00,12.81,12.81,12.8,12.81,2000.0,12.81,12.81,12.8,12.81,2000.0
2013-05-14 14:00:00,12.8,12.8,12.8,12.8,400.0,12.8,12.8,12.8,12.8,400.0
2013-05-14 14:05:00,12.79,12.79,12.77,12.77,7200.0,12.79,12.79,12.77,12.77,7200.0
2013-05-14 14:10:00,12.78,12.8,12.78,12.78,11600.0,12.78,12.8,12.78,12.78,11600.0
2013-05-14 14:15:00,12.78,12.81,12.77,12.8,31600.0,12.78,12.81,12.77,12.8,31600.0
2013-05-14 14:20:00,12.8,12.81,12.8,12.81,5200.0,12.8,12.81,12.8,12.81,5200.0
2013-05-14 14:25:00,12.82,12.82,12.79,12.79,3200.0,12.82,12.82,12.79,12.79,3200.0
2013-05-14 14:30:00,12.79,12.8,12.79,12.79,10800.0,12.79,12.8,12.79,12.79,10800.0
2013-05-14 14:35:00,12.8,12.91,12.8,12.9,133600.0,12.8,12.91,12.8,12.9,133600.0
2013-05-14 14:40:00,12.92,12.92,12.9,12.91,13600.0,12.92,12.92,12.9,12.91,13600.0
2013-05-14 14:45:00,12.91,12.91,12.89,12.89,2400.0,12.91,12.91,12.89,12.89,2400.0
2013-05-14 14:50:00,12.88,12.88,12.86,12.86,6000.0,12.88,12.88,12.86,12.86,6000.0
2013-05-14 14:55:00,12.86,12.87,12.86,12.86,8000.0,12.86,12.87,12.86,12.86,8000.0
2013-05-14 15:00:00,12.85,12.87,12.85,12.87,8800.0,12.85,12.87,12.85,12.87,8800.0
2013-05-14 15:05:00,12.88,12.88,12.88,12.88,5200.0,12.88,12.88,12.88,12.88,5200.0
2013-05-14 15:10:00,12.88,12.93,12.88,12.92,46400.0,12.88,12.93,12.88,12.92,46400.0
2013-05-14 15:15:00,12.92,12.93,12.9,12.9,8400.0,12.92,12.93,12.9,12.9,8400.0
2013-05-14 15:20:00,12.9,12.9,12.85,12.85,19600.0,12.9,12.9,12.85,12.85,19600.0
2013-05-14 15:25:00,12.85,12.86,12.84,12.84,14000.0,12.85,12.86,12.84,12.84,14000.0
2013-05-14 15:30:00,12.84,12.85,12.84,12.85,18800.0,12.84,12.85,12.84,12.85,18800.0
2013-05-14 15:35:00,12.86,12.89,12.86,12.88,17200.0,12.86,12.89,12.86,12.88,17200.0
2013-05-14 15:40:00,12.88,12.9,12.88,12.9,12400.0,12.88,12.9,12.88,12.9,12400.0
2013-05-14 15:45:00,12.9,12.9,12.89,12.89,31200.0,12.9,12.9,12.89,12.89,31200.0
2013-05-14 15:50:00,12.89,12.89,12.87,12.87,42800.0,12.89,12.89,12.87,12.87,42800.0
2013-05-14 15:55:00,12.88,12.88,12.87,12.88,60400.0,12.88,12.88,12.87,12.88,60400.0
2013-05-15 09:30:00,12.87,12.87,12.82,12.82,9600.0,12.87,12.87,12.82,12.82,9600.0
2013-05-15 09:35:00,12.85,12.91,12.83,12.9,118000.0,12.85,12.91,12.83,12.9,118000.0
2013-05-15 09:40:00,12.88,12.89,12.84,12.85,45200.0,12.88,12.89,12.84,12.85,45200.0
2013-05-15 09:45:00,12.86,12.86,12.78,12.78,19200.0,12.86,12.86,12.78,12.78,19200.0
2013-05-15 09:50:00,12.78,12.8,12.76,12.79,30400.0,12.78,12.8,12.76,12.79,30400.0
2013-05-15 09:55:00,12.79,12.82,12.78,12.8,36800.0,12.79,12.82,12.78,12.8,36800.0
2013-05-15 10:00:00,12.79,12.8,12.78,12.78,5200.0,12.79,12.8,12.78,12.78,5200.0
2013-05-15 10:05:00,12.77,12.86,12.76,12.85,130800.0,12.77,12.86,12.76,12.85,130800.0
2013-05-15 10:10:00,12.84,12.85,12.79,12.83,33600.0,12.84,12.85,12.79,12.83,33600.0
2013-05-15 10:15:00,12.83,12.83,12.81,12.82,6000.0,12.83,12.83,12.81,12.82,6000.0
2013-05-15 10:20:00,12.83,12.83,12.83,12.83,1200.0,12.83,12.83,12.83,12.83,1200.0
2013-05-15 10:25:00,12.8,12.82,12.8,12.8,3600.0,12.8,12.82,12.8,12.8,3600.0
2013-05-15 10:30:00,12.79,12.83,12.78,12.81,13600.0,12.79,12.83,12.78,12.81,13600.0
2013-05-15 10:35:00,12.81,12.82,12.81,12.81,26400.0,12.81,12.82,12.81,12.81,26400.0
2013-05-15 10:40:00,12.81,12.81,12.74,12.74,40800.0,12.81,12.81,12.74,12.74,40800.0
2013-05-15 10:45:00,12.74,12.74,12.68,12.74,41200.0,12.74,12.74,12.68,12.74,41200.0
2013-05-15 10:50:00,12.74,12.76,12.74,12.74,6400.0,12.74,12.76,12.74,12.74,6400.0
2013-05-15 10:55:00,12.74,12.76,12.73,12.76,7600.0,12.74,12.76,12.73,12.76,7600.0
2013-05-15 11:00:00,12.75,12.8,12.74,12.79,69600.0,12.75,12.8,12.74,12.79,69600.0
2013-05-15 11:05:00,12.78,12.86,12.77,12.85,164800.0,12.78,12.86,12.77,12.85,164800.0
2013-05-15 11:10:00,12.84,12.84,12.81,12.83,21600.0,12.84,12.84,12.81,12.83,21600.0
2013-05-15 11:15:00,12.83,12.85,12.83,12.84,74800.0,12.83,12.85,12.83,12.84,74800.0
2013-05-15 11:20:00,12.84,12.87,12.84,12.85,18000.0,12.84,12.87,12.84,12.85,18000.0
2013-05-15 11:25:00,12.85,12.88,12.84,12.87,302000.0,12.85,12.88,12.84,12.87,302000.0
2013-05-15 11:30:00,12.87,12.96,12.87,12.95,289200.0,12.87,12.96,12.87,12.95,289200.0
2013-05-15 11:35:00,12.96,12.97,12.92,12.93,41200.0,12.96,12.97,12.92,12.93,41200.0
2013-05-15 11:40:00,12.91,12.92,12.91,12.91,2400.0,12.91,12.92,12.91,12.91,2400.0
2013-05-15 11:45:00,12.91,12.92,12.88,12.88,12400.0,12.91,12.92,12.88,12.88,12400.0
2013-05-15 11:50:00,12.88,12.92,12.88,12.9,11600.0,12.88,12.92,12.88,12.9,11600.0
2013-05-15 11:55:00,12.88,12.88,12.86,12.88,6000.0,12.88,12.88,12.86,12.88,6000.0
2013-05-15 12:00:00,12.88,12.93,12.88,12.93,15600.0,12.88,12.93,12.88,12.93,15600.0
2013-05-15 12:05:00,12.94,12.96,12.94,12.94,29200.0,12.94,12.96,12.94,12.94,29200.0
2013-05-15 12:10:00,12.94,12.95,12.9,12.91,21200.0,12.94,12.95,12.9,12.91,21200.0
2013-05-15 12:15:00,12.9,12.9,12.88,12.88,11600.0,12.9,12.9,12.88,12.88,11600.0
2013-05-15 12:20:00,12.87,12.88,12.87,12.88,1600.0,12.87,12.88,12.87,12.88,1600.0
2013-05-15 12:25:00,12.87,12.97,12.86,12.95,63200.0,12.87,12.97,12.86,12.95,63200.0
2013-05-15 12:30:00,12.96,12.99,12.96,12.99,269200.0,12.96,12.99,12.96,12.99,269200.0
2013-05-15 12:35:00,12.99,13.0,12.97,12.97,24000.0,12.99,13.0,12.97,12.97,24000.0
2013-05-15 12:40:00,12.97,12.97,12.97,12.97,9200.0,12.97,12.97,12.97,12.97,9200.0
2013-05-15 12:45:00,12.98,12.98,12.97,12.98,21600.0,12.98,12.98,12.97,12.98,21600.0
2013-05-15 12:50:00,12.97,12.97,12.96,12.96,12400.0,12.97,12.97,12.96,12.96,12400.0
2013-05-15 12:55:00,12.95,12.96,12.93,12.93,4000.0,12.95,12.96,12.93,12.93,4000.0
2013-05-15 13:00:00,12.93,12.93,12.91,12.91,6800.0,12.93,12.93,12.91,12.91,6800.0
2013-05-15 13:05:00,12.9,12.9,12.89,12.9,11200.0,12.9,12.9,12.89,12.9,11200.0
2013-05-15 13:10:00,12.9,12.91,12.89,12.91,13200.0,12.9,12.91,12.89,12.91,13200.0
2013-05-15 13:15:00,12.9,12.91,12.9,12.9,17200.0,12.9,12.91,12.9,12.9,17200.0
2013-05-15 13:20:00,12.89,12.9,12.89,12.89,3200.0,12.89,12.9,12.89,12.89,3200.0
2013-05-15 13:25:00,12.88,12.92,12.88,12.9,14400.0,12.88,12.92,12.88,12.9,14400.0
2013-05-15 13:30:00,12.91,12.92,12.9,12.9,10400.0,12.91,12.92,12.9,12.9,10400.0
2013-05-15 13:35:00,12.9,12.91,12.88,12.89,7600.0,12.9,12.91,12.88,12.89,7600.0
2013-05-15 13:40:00,12.89,12.89,12.88,12.88,800.0,12.89,12.89,12.88,12.88,800.0
2013-05-15 13:45:00,12.88,12.9,12.88,12.88,8400.0,12.88,12.9,12.88,12.88,8400.0
2013-05-15 13:50:00,12.88,12.88,12.88,12.88,8400.0,12.88,12.88,12.88,12.88,8400.0
2013-05-15 13:55:00,12.87,12.87,12.86,12.86,6400.0,12.87,12.87,12.86,12.86,6400.0
2013-05-15 14:00:00,12.86,12.86,12.85,12.86,7200.0,12.86,12.86,12.85,12.86,7200.0
2013-05-15 14:05:00,12.86,12.87,12.86,12.87,7200.0,12.86,12.87,12.86,12.87,7200.0
2013-05-15 14:10:00,12.86,12.86,12.84,12.85,16000.0,12.86,12.86,12.84,12.85,16000.0
2013-05-15 14:15:00,12.85,12.85,12.81,12.83,14000.0,12.85,12.85,12.81,12.83,14000.0
2013-05-15 14:20:00,12.83,12.87,12.83,12.87,17600.0,12.83,12.87,12.83,12.87,17600.0
2013-05-15 14:25:00,12.87,12.87,12.85,12.85,24400.0,12.87,12.87,12.85,12.85,24400.0
2013-05-15 14:30:00,12.85,12.86,12.84,12.84,16000.0,12.85,12.86,12.84,12.84,16000.0
2013-05-15 14:35:00,12.82,12.83,12.82,12.82,8000.0,12.82,12.83,12.82,12.82,8000.0
2013-05-15 14:40:00,12.82,12.83,12.79,12.8,14400.0,12.82,12.83,12.79,12.8,14400.0
2013-05-15 14:45:00,12.8,12.8,12.77,12.79,30800.0,12.8,12.8,12.77,12.79,30800.0
2013-05-15 14:50:00,12.79,12.8,12.77,12.78,17200.0,12.79,12.8,12.77,12.78,17200.0
2013-05-15 14:55:00,12.79,12.8,12.79,12.8,9600.0,12.79,12.8,12.79,12.8,9600.0
2013-05-15 15:00:00,12.81,12.86,12.81,12.86,21200.0,12.81,12.86,12.81,12.86,21200.0
2013-05-15 15:05:00,12.86,12.88,12.86,12.87,15600.0,12.86,12.88,12.86,12.87,15600.0
2013-05-15 15:10:00,12.88,12.89,12.88,12.89,8400.0,12.88,12.89,12.88,12.89,8400.0
2013-05-15 15:15:00,12.89,12.92,12.88,12.92,24800.0,12.89,12.92,12.88,12.92,24800.0
2013-05-15 15:20:00,12.92,12.94,12.92,12.94,40800.0,12.92,12.94,12.92,12.94,40800.0
2013-05-15 15:25:00,12.94,12.94,12.94,12.94,143200.0,12.94,12.94,12.94,12.94,143200.0
2013-05-15 15:30:00,12.94,12.94,12.93,12.94,66800.0,12.94,12.94,12.93,12.94,66800.0
2013-05-15 15:35:00,12.94,12.95,12.94,12.94,46400.0,12.94,12.95,12.94,12.94,46400.0
2013-05-15 15:40:00,12.94,12.95,12.93,12.93,59200.0,12.94,12.95,12.93,12.93,59200.0
2013-05-15 15:45:00,12.93,12.94,12.92,12.92,52800.0,12.93,12.94,12.92,12.92,52800.0
2013-05-15 15:50:00,12.92,12.93,12.92,12.93,51200.0,12.92,12.93,12.92,12.93,51200.0
2013-05-15 15:55:00,12.93,12.93,12.91,12.93,64400.0,12.93,12.93,12.91,12.93,64400.0
2013-05-16 09:30:00,12.9,12.93,12.82,12.87,17200.0,12.9,12.93,12.82,12.87,17200.0
2013-05-16 09:35:00,12.88,12.88,12.86,12.88,7600.0,12.88,12.88,12.86,12.88,7600.0
2013-05-16 09:40:00,12.88,12.9,12.88,12.9,3200.0,12.88,12.9,12.88,12.9,3200.0
2013-05-16 09:45:00,12.9,12.91,12.89,12.9,4400.0,12.9,12.91,12.89,12.9,4400.0
2013-05-16 09:50:00,12.9,12.93,12.9,12.93,13200.0,12.9,12.93,12.9,12.93,13200.0
2013-05-16 09:55:00,12.94,12.96,12.94,12.95,6000.0,12.94,12.96,12.94,12.95,6000.0
2013-05-16 10:00:00,12.93,12.96,12.93,12.95,37200.0,12.93,12.96,12.93,12.95,37200.0
2013-05-16 10:05:00,12.95,12.98,12.95,12.98,18400.0,12.95,12.98,12.95,12.98,18400.0
2013-05-16 10:10:00,12.99,13.04,12.99,13.04,31200.0,12.99,13.04,12.99,13.04,31200.0
2013-05-16 10:15:00,13.04,13.06,13.04,13.06,14400.0,13.04,13.06,13.04,13.06,14400.0
2013-05-16 10:20:00,13.06,13.06,13.04,13.04,9600.0,13.06,13.06,13.04,13.04,9600.0
2013-05-16 10:25:00,13.04,13.05,13.02,13.03,21600.0,13.04,13.05,13.02,13.03,21600.0
2013-05-16 10:30:00,13.03,13.03,13.0,13.02,42400.0,13.03,13.03,13.0,13.02,42400.0
2013-05-16 10:35:00,13.02,13.04,13.02,13.04,10400.0,13.02,13.04,13.02,13.04,10400.0
2013-05-16 10:40:00,13.03,13.06,13.03,13.05,61600.0,13.03,13.06,13.03,13.05,61600.0
2013-05-16 10:45:00,13.04,13.06,13.04,13.06,44000.0,13.04,13.06,13.04,13.06,44000.0
2013-05-16 10:50:00,13.05,13.07,13.03,13.07,11200.0,13.05,13.07,13.03,13.07,11200.0
2013-05-16 10:55:00,13.08,13.09,13.07,13.07,15600.0,13.08,13.09,13.07,13.07,15600.0
2013-05-16 11:00:00,13.08,13.08,13.07,13.08,12000.0,13.08,13.08,13.07,13.08,12000.0
2013-05-16 11:05:00,13.07,13.08,13.06,13.06,16800.0,13.07,13.08,13.06,13.06,16800.0
2013-05-16 11:10:00,13.07,13.09,13.05,13.08,30000.0,13.07,13.09,13.05,13.08,30000.0
2013-05-16 11:15:00,13.08,13.11,13.08,13.1,12000.0,13.08,13.11,13.08,13.1,12000.0
2013-05-16 11:20:00,13.1,13.11,13.09,13.11,16000.0,13.1,13.11,13.09,13.11,16000.0
2013-05-16 11:25:00,13.1,13.14,13.1,13.13,42400.0,13.1,13.14,13.1,13.13,42400.0
2013-05-16 11:30:00,13.13,13.15,13.13,13.15,10800.0,13.13,13.15,13.13,13.15,10800.0
2013-05-16 11:35:00,13.15,13.15,13.14,13.14,8800.0,13.15,13.15,13.14,13.14,8800.0
2013-05-16 11:40:00,13.13,13.14,13.1,13.1,29600.0,13.13,13.14,13.1,13.1,29600.0
2013-05-16 11:45:00,13.1,13.1,13.1,13.1,12000.0,13.1,13.1,13.1,13.1,12000.0
2013-05-16 11:50:00,13.1,13.11,13.1,13.1,25600.0,13.1,13.11,13.1,13.1,25600.0
2013-05-16 11:55:00,13.11,13.11,13.09,13.1,29600.0,13.11,13.11,13.09,13.1,29600.0
2013-05-16 12:00:00,13.09,13.1,13.09,13.1,32800.0,13.09,13.1,13.09,13.1,32800.0
2013-05-16 12:05:00,13.11,13.11,13.1,13.1,23600.0,13.11,13.11,13.1,13.1,23600.0
2013-05-16 12:10:00,13.1,13.12,13.1,13.11,10800.0,13.1,13.12,13.1,13.11,10800.0
2013-05-16 12:15:00,13.11,13.12,13.1,13.11,6000.0,13.11,13.12,13.1,13.11,6000.0
2013-05-16 12:20:00,13.1,13.1,13.09,13.1,17600.0,13.1,13.1,13.09,13.1,17600.0
2013-05-16 12:25:00,13.1,13.11,13.09,13.1,20800.0,13.1,13.11,13.09,13.1,20800.0
2013-05-16 12:30:00,13.1,13.1,13.07,13.08,22400.0,13.1,13.1,13.07,13.08,22400.0
2013-05-16 12:35:00,13.07,13.08,13.06,13.07,14800.0,13.07,13.08,13.06,13.07,14800.0
2013-05-16 12:40:00,13.07,13.07,13.04,13.04,36800.0,13.07,13.07,13.04,13.04,36800.0
2013-05-16 12:45:00,13.03,13.03,13.02,13.03,13600.0,13.03,13.03,13.02,13.03,13600.0
2013-05-16 12:50:00,13.02,13.02,13.01,13.01,4800.0,13.02,13.02,13.01,13.01,4800.0
2013-05-16 12:55:00,13.01,13.02,13.01,13.01,8800.0,13.01,13.02,13.01,13.01,8800.0
2013-05-16 13:00:00,13.01,13.02,13.01,13.02,4400.0,13.01,13.02,13.01,13.02,4400.0
2013-05-16 13:05:00,13.01,13.02,13.01,13.01,6000.0,13.01,13.02,13.01,13.01,6000.0
2013-05-16 13:10:00,13.02,13.03,13.02,13.03,16400.0,13.02,13.03,13.02,13.03,16400.0
2013-05-16 13:15:00,13.03,13.03,13.02,13.02,11200.0,13.03,13.03,13.02,13.02,11200.0
2013-05-16 13:20:00,13.02,13.02,13.02,13.02,8400.0,13.02,13.02,13.02,13.02,8400.0
2013-05-16 13:25:00,13.02,13.03,13.02,13.02,38000.0,13.02,13.03,13.02,13.02,38000.0
2013-05-16 13:30:00,13.01,13.02,13.01,13.02,4800.0,13.01,13.02,13.01,13.02,4800.0
2013-05-16 13:35:00,13.02,13.04,13.01,13.04,6800.0,13.02,13.04,13.01,13.04,6800.0
2013-05-16 13:40:00,13.02,13.02,13.01,13.02,8800.0,13.02,13.02,13.01,13.02,8800.0
2013-05-16 13:45:00,13.02,13.03,13.02,13.02,6800.0,13.02,13.03,13.02,13.02,6800.0
2013-05-16 13:50:00,13.03,13.04,13.02,13.02,6400.0,13.03,13.04,13.02,13.02,6400.0
2013-05-16 13:55:00,13.02,13.02,13.01,13.01,7200.0,13.02,13.02,13.01,13.01,7200.0
2013-05-16 14:00:00,13.0,13.0,12.99,12.99,14800.0,13.0,13.0,12.99,12.99,14800.0
2013-05-16 14:05:00,12.99,13.0,12.99,12.99,3600.0,12.99,13.0,12.99,12.99,3600.0
2013-05-16 14:10:00,12.99,13.0,12.98,12.99,12000.0,12.99,13.0,12.98,12.99,12000.0
2013-05-16 14:15:00,12.99,12.99,12.98,12.98,1200.0,12.99,12.99,12.98,12.98,1200.0
2013-05-16 14:20:00,12.98,12.98,12.97,12.98,3600.0,12.98,12.98,12.97,12.98,3600.0
2013-05-16 14:25:00,12.97,12.98,12.97,12.98,9200.0,12.97,12.98,12.97,12.98,9200.0
2013-05-16 14:30:00,12.99,13.0,12.98,13.0,17200.0,12.99,13.0,12.98,13.0,17200.0
2013-05-16 14:35:00,13.0,13.01,12.99,13.0,8800.0,13.0,13.01,12.99,13.0,8800.0
2013-05-16 14:40:00,12.99,13.0,12.98,12.99,9200.0,12.99,13.0,12.98,12.99,9200.0
2013-05-16 14:45:00,12.99,12.99,12.99,12.99,3600.0,12.99,12.99,12.99,12.99,3600.0
2013-05-16 14:50:00,13.0,13.0,12.98,12.98,13600.0,13.0,13.0,12.98,12.98,13600.0
2013-05-16 14:55:00,12.98,12.98,12.97,12.97,7600.0,12.98,12.98,12.97,12.97,7600.0
2013-05-16 15:00:00,12.97,12.99,12.97,12.99,18000.0,12.97,12.99,12.97,12.99,18000.0
2013-05-16 15:05:00,12.98,13.0,12.97,12.99,13200.0,12.98,13.0,12.97,12.99,13200.0
2013-05-16 15:10:00,13.0,13.01,12.99,13.01,17200.0,13.0,13.01,12.99,13.01,17200.0
2013-05-16 15:15:00,13.01,13.03,12.99,12.99,37200.0,13.01,13.03,12.99,12.99,37200.0
2013-05-16 15:20:00,12.99,12.99,12.99,12.99,18000.0,12.99,12.99,12.99,12.99,18000.0
2013-05-16 15:25:00,12.99,13.01,12.97,13.0,36000.0,12.99,13.01,12.97,13.0,36000.0
2013-05-16 15:30:00,12.99,13.03,12.99,13.03,25600.0,12.99,13.03,12.99,13.03,25600.0
2013-05-16 15:35:00,13.03,13.03,12.99,12.99,33200.0,13.03,13.03,12.99,12.99,33200.0
2013-05-16 15:40:00,12.99,13.02,12.99,13.0,37600.0,12.99,13.02,12.99,13.0,37600.0
2013-05-16 15:45:00,13.0,13.02,12.99,13.02,38800.0,13.0,13.02,12.99,13.02,38800.0
2013-05-16 15:50:00,13.02,13.02,13.0,13.01,45200.0,13.02,13.02,13.0,13.01,45200.0
2013-05-16 15:55:00,13.01,13.05,13.01,13.04,88400.0,13.01,13.05,13.01,13.04,88400.0
2013-05-17 09:30:00,13.11,13.11,13.03,13.05,98800.0,13.11,13.11,13.03,13.05,98800.0
2013-05-17 09:35:00,13.05,13.15,13.05,13.09,146400.0,13.05,13.15,13.05,13.09,146400.0
2013-05-17 09:40:00,13.08,13.11,13.02,13.02,27600.0,13.08,13.11,13.02,13.02,27600.0
2013-05-17 09:45:00,13.02,13.03,13.02,13.03,1200.0,13.02,13.03,13.02,13.03,1200.0
2013-05-17 09:50:00,13.02,13.02,13.0,13.01,9600.0,13.02,13.02,13.0,13.01,9600.0
2013-05-17 09:55:00,13.0,13.04,12.99,13.02,54400.0,13.0,13.04,12.99,13.02,54400.0
2013-05-17 10:00:00,13.02,13.03,13.01,13.02,69600.0,13.02,13.03,13.01,13.02,69600.0
2013-05-17 10:05:00,13.02,13.02,13.01,13.01,1200.0,13.02,13.02,13.01,13.01,1200.0
2013-05-17 10:10:00,13.01,13.01,12.96,12.96,11600.0,13.01,13.01,12.96,12.96,11600.0
2013-05-17 10:15:00,12.97,12.99,12.96,12.99,8000.0,12.97,12.99,12.96,12.99,8000.0
2013-05-17 10:20:00,12.98,12.99,12.96,12.98,36800.0,12.98,12.99,12.96,12.98,36800.0
2013-05-17 10:25:00,12.98,12.98,12.97,12.98,1600.0,12.98,12.98,12.97,12.98,1600.0
2013-05-17 10:30:00,12.98,12.99,12.97,12.99,2000.0,12.98,12.99,12.97,12.99,2000.0
2013-05-17 10:35:00,12.98,12.99,12.96,12.97,70000.0,12.98,12.99,12.96,12.97,70000.0
2013-05-17 10:40:00,12.99,13.0,12.97,13.0,7200.0,12.99,13.0,12.97,13.0,7200.0
2013-05-17 10:45:00,13.0,13.0,12.98,12.99,6800.0,13.0,13.0,12.98,12.99,6800.0
2013-05-17 10:50:00,12.99,12.99,12.97,12.97,29600.0,12.99,12.99,12.97,12.97,29600.0
2013-05-17 10:55:00,12.98,13.0,12.98,12.99,7600.0,12.98,13.0,12.98,12.99,7600.0
2013-05-17 11:00:00,12.99,13.0,12.99,13.0,6000.0,12.99,13.0,12.99,13.0,6000.0
2013-05-17 11:05:00,12.99,13.0,12.98,12.99,3200.0,12.99,13.0,12.98,12.99,3200.0
2013-05-17 11:10:00,13.0,13.0,12.97,12.99,29200.0,13.0,13.0,12.97,12.99,29200.0
2013-05-17 11:15:00,13.0,13.01,12.99,12.99,4000.0,13.0,13.01,12.99,12.99,4000.0
2013-05-17 11:20:00,13.0,13.01,13.0,13.01,3600.0,13.0,13.01,13.0,13.01,3600.0
2013-05-17 11:25:00,13.01,13.01,13.0,13.01,7600.0,13.01,13.01,13.0,13.01,7600.0
2013-05-17 11:30:00,13.01,13.01,12.97,12.97,48000.0,13.01,13.01,12.97,12.97,48000.0
2013-05-17 11:35:00,12.97,12.99,12.97,12.98,6400.0,12.97,12.99,12.97,12.98,6400.0
2013-05-17 11:40:00,12.97,12.98,12.96,12.97,4800.0,12.97,12.98,12.96,12.97,4800.0
2013-05-17 11:45:00,12.96,12.96,12.93,12.94,19200.0,12.96,12.96,12.93,12.94,19200.0
2013-05-17 11:50:00,12.94,12.96,12.94,12.96,2800.0,12.94,12.96,12.94,12.96,2800.0
2013-05-17 11:55:00,12.95,12.98,12.95,12.98,6400.0,12.95,12.98,12.95,12.98,6400.0
2013-05-17 12:00:00,12.98,12.98,12.96,12.97,2400.0,12.98,12.98,12.96,12.97,2400.0
2013-05-17 12:05:00,12.99,12.99,12.99,12.99,2400.0,12.99,12.99,12.99,12.99,2400.0
2013-05-17 12:10:00,13.01,13.03,13.0,13.03,4000.0,13.01,13.03,13.0,13.03,4000.0
2013-05-17 12:15:00,13.03,13.03,13.01,13.03,6800.0,13.03,13.03,13.01,13.03,6800.0
2013-05-17 12:20:00,13.04,13.04,13.03,13.04,4400.0,13.04,13.04,13.03,13.04,4400.0
2013-05-17 12:25:00,13.06,13.08,13.05,13.08,6400.0,13.06,13.08,13.05,13.08,6400.0
2013-05-17 12:30:00,13.08,13.09,13.08,13.08,8000.0,13.08,13.09,13.08,13.08,8000.0
2013-05-17 12:35:00,13.08,13.09,13.07,13.08,4000.0,13.08,13.09,13.07,13.08,4000.0
2013-05-17 12:40:00,13.06,13.08,13.04,13.04,6000.0,13.06,13.08,13.04,13.04,6000.0
2013-05-17 12:45:00,13.04,13.05,13.04,13.04,4800.0,13.04,13.05,13.04,13.04,4800.0
2013-05-17 12:50:00,13.04,13.04,13.03,13.03,21200.0,13.04,13.04,13.03,13.03,21200.0
2013-05-17 12:55:00,13.03,13.04,13.02,13.04,2000.0,13.03,13.04,13.02,13.04,2000.0
2013-05-17 13:00:00,13.03,13.04,13.01,13.01,12400.0,13.03,13.04,13.01,13.01,12400.0
2013-05-17 13:05:00,13.01,13.01,12.99,13.0,8400.0,13.01,13.01,12.99,13.0,8400.0
2013-05-17 13:10:00,13.0,13.0,12.99,13.0,7600.0,13.0,13.0,12.99,13.0,7600.0
2013-05-17 13:15:00,13.0,13.0,12.99,12.99,33600.0,13.0,13.0,12.99,12.99,33600.0
2013-05-17 13:20:00,12.99,12.99,12.99,12.99,4000.0,12.99,12.99,12.99,12.99,4000.0
2013-05-17 13:25:00,12.99,13.0,12.99,13.0,8800.0,12.99,13.0,12.99,13.0,8800.0
2013-05-17 13:30:00,13.0,13.0,12.98,12.98,10800.0,13.0,13.0,12.98,12.98,10800.0
2013-05-17 13:35:00,12.98,12.98,12.97,12.97,13200.0,12.98,12.98,12.97,12.97,13200.0
2013-05-17 13:40:00,12.97,12.97,12.95,12.96,10800.0,12.97,12.97,12.95,12.96,10800.0
2013-05-17 13:45:00,12.95,12.95,12.94,12.94,12800.0,12.95,12.95,12.94,12.94,12800.0
2013-05-17 13:50:00,12.95,12.95,12.94,12.94,5600.0,12.95,12.95,12.94,12.94,5600.0
2013-05-17 13:55:00,12.93,12.94,12.93,12.93,8000.0,12.93,12.94,12.93,12.93,8000.0
2013-05-17 14:00:00,12.93,12.95,12.93,12.94,20400.0,12.93,12.95,12.93,12.94,20400.0
2013-05-17 14:05:00,12.94,12.95,12.92,12.92,31200.0,12.94,12.95,12.92,12.92,31200.0
2013-05-17 14:10:00,12.92,12.93,12.92,12.93,6000.0,12.92,12.93,12.92,12.93,6000.0
2013-05-17 14:15:00,12.93,12.93,12.92,12.92,6400.0,12.93,12.93,12.92,12.92,6400.0
2013-05-17 14:20:00,12.92,12.92,12.91,12.91,41200.0,12.92,12.92,12.91,12.91,41200.0
2013-05-17 14:25:00,12.91,12.91,12.87,12.87,106000.0,12.91,12.91,12.87,12.87,106000.0
2013-05-17 14:30:00,12.87,12.87,12.85,12.85,67200.0,12.87,12.87,12.85,12.85,67200.0
2013-05-17 14:35:00,12.86,12.87,12.85,12.87,23200.0,12.86,12.87,12.85,12.87,23200.0
2013-05-17 14:40:00,12.87,12.88,12.86,12.88,20000.0,12.87,12.88,12.86,12.88,20000.0
2013-05-17 14:45:00,12.88,12.88,12.88,12.88,4000.0,12.88,12.88,12.88,12.88,4000.0
2013-05-17 14:50:00,12.88,12.89,12.88,12.88,6400.0,12.88,12.89,12.88,12.88,6400.0
2013-05-17 14:55:00,12.88,12.9,12.88,12.9,9600.0,12.88,12.9,12.88,12.9,9600.0
2013-05-17 15:00:00,12.9,12.91,12.9,12.91,5200.0,12.9,12.91,12.9,12.91,5200.0
2013-05-17 15:05:00,12.91,12.91,12.9,12.91,5600.0,12.91,12.91,12.9,12.91,5600.0
2013-05-17 15:10:00,12.91,12.91,12.9,12.91,13600.0,12.91,12.91,12.9,12.91,13600.0
2013-05-17 15:15:00,12.9,12.9,12.89,12.9,22000.0,12.9,12.9,12.89,12.9,22000.0
2013-05-17 15:20:00,12.9,12.93,12.9,12.92,10800.0,12.9,12.93,12.9,12.92,10800.0
2013-05-17 15:25:00,12.91,12.93,12.91,12.92,11200.0,12.91,12.93,12.91,12.92,11200.0
2013-05-17 15:30:00,12.92,12.95,12.92,12.94,19200.0,12.92,12.95,12.92,12.94,19200.0
2013-05-17 15:35:00,12.94,12.95,12.93,12.94,11200.0,12.94,12.95,12.93,12.94,11200.0
2013-05-17 15:40:00,12.93,12.94,12.92,12.92,22400.0,12.93,12.94,12.92,12.92,22400.0
2013-05-17 15:45:00,12.92,12.94,12.92,12.94,42000.0,12.92,12.94,12.92,12.94,42000.0
2013-05-17 15:50:00,12.94,12.95,12.92,12.93,52400.0,12.94,12.95,12.92,12.93,52400.0
2013-05-17 15:55:00,12.93,12.97,12.93,12.97,116400.0,12.93,12.97,12.93,12.97,116400.0
2013-05-20 09:30:00,12.92,12.94,12.87,12.93,18400.0,12.92,12.94,12.87,12.93,18400.0
2013-05-20 09:35:00,12.89,12.92,12.83,12.88,42800.0,12.89,12.92,12.83,12.88,42800.0
2013-05-20 09:40:00,12.89,12.9,12.86,12.9,16000.0,12.89,12.9,12.86,12.9,16000.0
2013-05-20 09:45:00,12.88,12.91,12.87,12.88,14000.0,12.88,12.91,12.87,12.88,14000.0
2013-05-20 09:50:00,12.88,12.89,12.86,12.88,9200.0,12.88,12.89,12.86,12.88,9200.0
2013-05-20 09:55:00,12.88,12.9,12.88,12.9,3200.0,12.88,12.9,12.88,12.9,3200.0
2013-05-20 10:00:00,12.88,12.9,12.85,12.86,26800.0,12.88,12.9,12.85,12.86,26800.0
2013-05-20 10:05:00,12.86,12.88,12.86,12.87,7600.0,12.86,12.88,12.86,12.87,7600.0
2013-05-20 10:10:00,12.87,12.88,12.87,12.88,5200.0,12.87,12.88,12.87,12.88,5200.0
2013-05-20 10:15:00,12.88,12.88,12.87,12.87,3600.0,12.88,12.88,12.87,12.87,3600.0
2013-05-20 10:20:00,12.88,12.88,12.87,12.87,7600.0,12.88,12.88,12.87,12.87,7600.0
2013-05-20 10:25:00,12.88,12.88,12.86,12.86,17600.0,12.88,12.88,12.86,12.86,17600.0
2013-05-20 10:30:00,12.86,12.87,12.86,12.87,27200.0,12.86,12.87,12.86,12.87,27200.0
2013-05-20 10:35:00,12.87,12.87,12.83,12.83,40000.0,12.87,12.87,12.83,12.83,40000.0
2013-05-20 10:40:00,12.83,12.84,12.8,12.81,12000.0,12.83,12.84,12.8,12.81,12000.0
2013-05-20 10:45:00,12.81,12.81,12.75,12.77,22400.0,12.81,12.81,12.75,12.77,22400.0
2013-05-20 10:50:00,12.76,12.77,12.72,12.72,50000.0,12.76,12.77,12.72,12.72,50000.0
2013-05-20 10:55:00,12.72,12.74,12.68,12.7,72400.0,12.72,12.74,12.68,12.7,72400.0
2013-05-20 11:00:00,12.71,12.71,12.69,12.69,35200.0,12.71,12.71,12.69,12.69,35200.0
2013-05-20 11:05:00,12.69,12.69,12.64,12.65,33200.0,12.69,12.69,12.64,12.65,33200.0
2013-05-20 11:10:00,12.66,12.73,12.66,12.72,56000.0,12.66,12.73,12.66,12.72,56000.0
2013-05-20 11:15:00,12.72,12.75,12.72,12.73,33200.0,12.72,12.75,12.72,12.73,33200.0
2013-05-20 11:20:00,12.73,12.73,12.72,12.73,12800.0,12.73,12.73,12.72,12.73,12800.0
2013-05-20 11:25:00,12.73,12.73,12.7,12.7,16800.0,12.73,12.73,12.7,12.7,16800.0
2013-05-20 11:30:00,12.7,12.7,12.65,12.66,18800.0,12.7,12.7,12.65,12.66,18800.0
2013-05-20 11:35:00,12.66,12.66,12.63,12.63,69200.0,12.66,12.66,12.63,12.63,69200.0
2013-05-20 11:40:00,12.65,12.65,12.62,12.62,21600.0,12.65,12.65,12.62,12.62,21600.0
2013-05-20 11:45:00,12.62,12.63,12.61,12.61,24000.0,12.62,12.63,12.61,12.61,24000.0
2013-05-20 11:50:00,12.62,12.62,12.6,12.61,81600.0,12.62,12.62,12.6,12.61,81600.0
2013-05-20 11:55:00,12.61,12.61,12.57,12.57,25200.0,12.61,12.61,12.57,12.57,25200.0
2013-05-20 12:00:00,12.58,12.58,12.57,12.58,17200.0,12.58,12.58,12.57,12.58,17200.0
2013-05-20 12:05:00,12.58,12.6,12.58,12.6,18000.0,12.58,12.6,12.58,12.6,18000.0
2013-05-20 12:10:00,12.6,12.61,12.59,12.6,84400.0,12.6,12.61,12.59,12.6,84400.0
2013-05-20 12:15:00,12.6,12.65,12.6,12.65,18800.0,12.6,12.65,12.6,12.65,18800.0
2013-05-20 12:20:00,12.66,12.67,12.66,12.67,8000.0,12.66,12.67,12.66,12.67,8000.0
2013-05-20 12:25:00,12.67,12.7,12.67,12.69,12000.0,12.67,12.7,12.67,12.69,12000.0
2013-05-20 12:30:00,12.68,12.69,12.67,12.67,8800.0,12.68,12.69,12.67,12.67,8800.0
2013-05-20 12:35:00,12.67,12.67,12.66,12.67,12800.0,12.67,12.67,12.66,12.67,12800.0
2013-05-20 12:40:00,12.67,12.67,12.62,12.62,46400.0,12.67,12.67,12.62,12.62,46400.0
2013-05-20 12:45:00,12.63,12.66,12.63,12.66,23200.0,12.63,12.66,12.63,12.66,23200.0
2013-05-20 12:50:00,12.66,12.66,12.66,12.66,10400.0,12.66,12.66,12.66,12.66,10400.0
2013-05-20 12:55:00,12.65,12.66,12.64,12.64,6000.0,12.65,12.66,12.64,12.64,6000.0
2013-05-20 13:00:00,12.65,12.65,12.65,12.65,13600.0,12.65,12.65,12.65,12.65,13600.0
2013-05-20 13:05:00,12.65,12.67,12.65,12.65,13600.0,12.65,12.67,12.65,12.65,13600.0
2013-05-20 13:10:00,12.65,12.67,12.65,12.65,14800.0,12.65,12.67,12.65,12.65,14800.0
2013-05-20 13:15:00,12.65,12.66,12.64,12.64,17200.0,12.65,12.66,12.64,12.64,17200.0
2013-05-20 13:20:00,12.62,12.64,12.62,12.64,12000.0,12.62,12.64,12.62,12.64,12000.0
2013-05-20 13:25:00,12.64,12.64,12.62,12.63,13600.0,12.64,12.64,12.62,12.63,13600.0
2013-05-20 13:30:00,12.63,12.64,12.63,12.64,2400.0,12.63,12.64,12.63,12.64,2400.0
2013-05-20 13:35:00,12.64,12.65,12.64,12.65,4000.0,12.64,12.65,12.64,12.65,4000.0
2013-05-20 13:40:00,12.65,12.67,12.61,12.62,65600.0,12.65,12.67,12.61,12.62,65600.0
2013-05-20 13:45:00,12.61,12.61,12.59,12.59,15600.0,12.61,12.61,12.59,12.59,15600.0
2013-05-20 13:50:00,12.59,12.59,12.57,12.59,30800.0,12.59,12.59,12.57,12.59,30800.0
2013-05-20 13:55:00,12.59,12.59,12.58,12.58,11200.0,12.59,12.59,12.58,12.58,11200.0
2013-05-20 14:00:00,12.58,12.58,12.54,12.54,17600.0,12.58,12.58,12.54,12.54,17600.0
2013-05-20 14:05:00,12.54,12.54,12.54,12.54,18800.0,12.54,12.54,12.54,12.54,18800.0
2013-05-20 14:10:00,12.54,12.54,12.53,12.53,20800.0,12.54,12.54,12.53,12.53,20800.0
2013-05-20 14:15:00,12.53,12.54,12.51,12.51,18000.0,12.53,12.54,12.51,12.51,18000.0
2013-05-20 14:20:00,12.51,12.53,12.51,12.53,13200.0,12.51,12.53,12.51,12.53,13200.0
2013-05-20 14:25:00,12.54,12.54,12.53,12.54,18000.0,12.54,12.54,12.53,12.54,18000.0
2013-05-20 14:30:00,12.54,12.57,12.54,12.56,25200.0,12.54,12.57,12.54,12.56,25200.0
2013-05-20 14:35:00,12.56,12.59,12.56,12.59,20000.0,12.56,12.59,12.56,12.59,20000.0
2013-05-20 14:40:00,12.59,12.6,12.59,12.6,18000.0,12.59,12.6,12.59,12.6,18000.0
2013-05-20 14:45:00,12.6,12.63,12.6,12.63,12800.0,12.6,12.63,12.6,12.63,12800.0
2013-05-20 14:50:00,12.63,12.65,12.63,12.64,20400.0,12.63,12.65,12.63,12.64,20400.0
2013-05-20 14:55:00,12.64,12.65,12.64,12.64,20000.0,12.64,12.65,12.64,12.64,20000.0
2013-05-20 15:00:00,12.64,12.65,12.63,12.64,27600.0,12.64,12.65,12.63,12.64,27600.0
2013-05-20 15:05:00,12.65,12.67,12.65,12.66,31600.0,12.65,12.67,12.65,12.66,31600.0
2013-05-20 15:10:00,12.67,12.7,12.66,12.69,26800.0,12.67,12.7,12.66,12.69,26800.0
2013-05-20 15:15:00,12.69,12.7,12.68,12.69,33200.0,12.69,12.7,12.68,12.69,33200.0
2013-05-20 15:20:00,12.69,12.7,12.65,12.65,31200.0,12.69,12.7,12.65,12.65,31200.0
2013-05-20 15:25:00,12.65,12.67,12.64,12.66,26400.0,12.65,12.67,12.64,12.66,26400.0
2013-05-20 15:30:00,12.66,12.69,12.66,12.69,36800.0,12.66,12.69,12.66,12.69,36800.0
2013-05-20 15:35:00,12.68,12.69,12.67,12.68,48400.0,12.68,12.69,12.67,12.68,48400.0
2013-05-20 15:40:00,12.69,12.69,12.69,12.69,28400.0,12.69,12.69,12.69,12.69,28400.0
2013-05-20 15:45:00,12.69,12.69,12.64,12.67,38000.0,12.69,12.69,12.64,12.67,38000.0
2013-05-20 15:50:00,12.67,12.68,12.63,12.63,83200.0,12.67,12.68,12.63,12.63,83200.0
2013-05-20 15:55:00,12.63,12.63,12.61,12.62,284800.0,12.63,12.63,12.61,12.62,284800.0
2013-05-21 09:30:00,12.62,12.64,12.62,12.63,36000.0,12.62,12.64,12.62,12.63,36000.0
2013-05-21 09:35:00,12.66,12.71,12.57,12.58,75600.0,12.66,12.71,12.57,12.58,75600.0
2013-05-21 09:40:00,12.59,12.59,12.5,12.5,57200.0,12.59,12.59,12.5,12.5,57200.0
2013-05-21 09:45:00,12.5,12.51,12.42,12.42,18000.0,12.5,12.51,12.42,12.42,18000.0
2013-05-21 09:50:00,12.44,12.46,12.42,12.45,20000.0,12.44,12.46,12.42,12.45,20000.0
2013-05-21 09:55:00,12.45,12.46,12.42,12.42,18400.0,12.45,12.46,12.42,12.42,18400.0
2013-05-21 10:00:00,12.42,12.45,12.42,12.43,30000.0,12.42,12.45,12.42,12.43,30000.0
2013-05-21 10:05:00,12.44,12.49,12.44,12.47,16400.0,12.44,12.49,12.44,12.47,16400.0
2013-05-21 10:10:00,12.48,12.48,12.44,12.45,20000.0,12.48,12.48,12.44,12.45,20000.0
2013-05-21 10:15:00,12.46,12.48,12.46,12.47,50400.0,12.46,12.48,12.46,12.47,50400.0
2013-05-21 10:20:00,12.48,12.49,12.48,12.49,20000.0,12.48,12.49,12.48,12.49,20000.0
2013-05-21 10:25:00,12.49,12.5,12.49,12.5,15200.0,12.49,12.5,12.49,12.5,15200.0
2013-05-21 10:30:00,12.49,12.5,12.49,12.49,15600.0,12.49,12.5,12.49,12.49,15600.0
2013-05-21 10:35:00,12.49,12.49,12.47,12.49,19200.0,12.49,12.49,12.47,12.49,19200.0
2013-05-21 10:40:00,12.49,12.5,12.49,12.5,9200.0,12.49,12.5,12.49,12.5,9200.0
2013-05-21 10:45:00,12.5,12.51,12.5,12.51,9600.0,12.5,12.51,12.5,12.51,9600.0
2013-05-21 10:50:00,12.51,12.56,12.51,12.56,41200.0,12.51,12.56,12.51,12.56,41200.0
2013-05-21 10:55:00,12.55,12.59,12.55,12.57,24000.0,12.55,12.59,12.55,12.57,24000.0
2013-05-21 11:00:00,12.58,12.59,12.56,12.57,101600.0,12.58,12.59,12.56,12.57,101600.0
2013-05-21 11:05:00,12.58,12.59,12.58,12.59,4800.0,12.58,12.59,12.58,12.59,4800.0
2013-05-21 11:10:00,12.61,12.61,12.58,12.59,14800.0,12.61,12.61,12.58,12.59,14800.0
2013-05-21 11:15:00,12.58,12.6,12.58,12.59,8000.0,12.58,12.6,12.58,12.59,8000.0
2013-05-21 11:20:00,12.59,12.6,12.59,12.6,8800.0,12.59,12.6,12.59,12.6,8800.0
2013-05-21 11:25:00,12.6,12.6,12.59,12.6,8000.0,12.6,12.6,12.59,12.6,8000.0
2013-05-21 11:30:00,12.6,12.63,12.6,12.63,6000.0,12.6,12.63,12.6,12.63,6000.0
2013-05-21 11:35:00,12.65,12.65,12.63,12.64,7200.0,12.65,12.65,12.63,12.64,7200.0
2013-05-21 11:40:00,12.63,12.64,12.63,12.64,24400.0,12.63,12.64,12.63,12.64,24400.0
2013-05-21 11:45:00,12.64,12.64,12.63,12.64,16400.0,12.64,12.64,12.63,12.64,16400.0
2013-05-21 11:50:00,12.65,12.65,12.65,12.65,5600.0,12.65,12.65,12.65,12.65,5600.0
2013-05-21 11:55:00,12.65,12.65,12.62,12.62,104400.0,12.65,12.65,12.62,12.62,104400.0
2013-05-21 12:00:00,12.61,12.62,12.61,12.61,6400.0,12.61,12.62,12.61,12.61,6400.0
2013-05-21 12:05:00,12.61,12.62,12.61,12.62,6400.0,12.61,12.62,12.61,12.62,6400.0
2013-05-21 12:10:00,12.63,12.66,12.63,12.66,7600.0,12.63,12.66,12.63,12.66,7600.0
2013-05-21 12:15:00,12.67,12.67,12.65,12.66,6800.0,12.67,12.67,12.65,12.66,6800.0
2013-05-21 12:20:00,12.66,12.68,12.66,12.68,2800.0,12.66,12.68,12.66,12.68,2800.0
2013-05-21 12:25:00,12.68,12.68,12.66,12.66,6000.0,12.68,12.68,12.66,12.66,6000.0
2013-05-21 12:30:00,12.66,12.66,12.65,12.65,5200.0,12.66,12.66,12.65,12.65,5200.0
2013-05-21 12:35:00,12.65,12.66,12.65,12.65,21600.0,12.65,12.66,12.65,12.65,21600.0
2013-05-21 12:40:00,12.65,12.65,12.63,12.63,44800.0,12.65,12.65,12.63,12.63,44800.0
2013-05-21 12:45:00,12.63,12.63,12.6,12.6,5200.0,12.63,12.63,12.6,12.6,5200.0
2013-05-21 12:50:00,12.61,12.62,12.6,12.6,3600.0,12.61,12.62,12.6,12.6,3600.0
2013-05-21 12:55:00,12.6,12.61,12.6,12.61,5600.0,12.6,12.61,12.6,12.61,5600.0
2013-05-21 13:00:00,12.62,12.62,12.62,12.62,1600.0,12.62,12.62,12.62,12.62,1600.0
2013-05-21 13:05:00,12.62,12.66,12.62,12.66,5200.0,12.62,12.66,12.62,12.66,5200.0
2013-05-21 13:10:00,12.66,12.67,12.66,12.67,9200.0,12.66,12.67,12.66,12.67,9200.0
2013-05-21 13:15:00,12.67,12.68,12.67,12.68,4000.0,12.67,12.68,12.67,12.68,4000.0
2013-05-21 13:20:00,12.67,12.67,12.66,12.67,8000.0,12.67,12.67,12.66,12.67,8000.0
2013-05-21 13:25:00,12.68,12.68,12.68,12.68,2000.0,12.68,12.68,12.68,12.68,2000.0
2013-05-21 13:30:00,12.68,12.68,12.65,12.66,8400.0,12.68,12.68,12.65,12.66,8400.0
2013-05-21 13:35:00,12.66,12.66,12.65,12.66,8800.0,12.66,12.66,12.65,12.66,8800.0
2013-05-21 13:40:00,12.66,12.68,12.66,12.66,8800.0,12.66,12.68,12.66,12.66,8800.0
2013-05-21 13:45:00,12.66,12.66,12.64,12.65,20000.0,12.66,12.66,12.64,12.65,20000.0
2013-05-21 13:50:00,12.65,12.65,12.6,12.61,18400.0,12.65,12.65,12.6,12.61,18400.0
2013-05-21 13:55:00,12.6,12.6,12.59,12.59,47600.0,12.6,12.6,12.59,12.59,47600.0
2013-05-21 14:00:00,12.59,12.59,12.58,12.58,14800.0,12.59,12.59,12.58,12.58,14800.0
2013-05-21 14:05:00,12.58,12.59,12.58,12.58,9600.0,12.58,12.59,12.58,12.58,9600.0
2013-05-21 14:10:00,12.57,12.59,12.57,12.59,20800.0,12.57,12.59,12.57,12.59,20800.0
2013-05-21 14:15:00,12.6,12.6,12.6,12.6,3600.0,12.6,12.6,12.6,12.6,3600.0
2013-05-21 14:20:00,12.6,12.66,12.6,12.65,21600.0,12.6,12.66,12.6,12.65,21600.0
2013-05-21 14:25:00,12.65,12.67,12.65,12.66,10000.0,12.65,12.67,12.65,12.66,10000.0
2013-05-21 14:30:00,12.65,12.66,12.64,12.65,22800.0,12.65,12.66,12.64,12.65,22800.0
2013-05-21 14:35:00,12.65,12.65,12.64,12.64,6400.0,12.65,12.65,12.64,12.64,6400.0
2013-05-21 14:40:00,12.65,12.65,12.64,12.64,5600.0,12.65,12.65,12.64,12.64,5600.0
2013-05-21 14:45:00,12.64,12.64,12.62,12.62,10400.0,12.64,12.64,12.62,12.62,10400.0
2013-05-21 14:50:00,12.63,12.63,12.62,12.62,6800.0,12.63,12.63,12.62,12.62,6800.0
2013-05-21 14:55:00,12.61,12.65,12.61,12.65,18000.0,12.61,12.65,12.61,12.65,18000.0
2013-05-21 15:00:00,12.65,12.67,12.65,12.67,18000.0,12.65,12.67,12.65,12.67,18000.0
2013-05-21 15:05:00,12.67,12.69,12.67,12.69,49600.0,12.67,12.69,12.67,12.69,49600.0
2013-05-21 15:10:00,12.69,12.71,12.68,12.71,36400.0,12.69,12.71,12.68,12.71,36400.0
2013-05-21 15:15:00,12.71,12.71,12.69,12.7,29600.0,12.71,12.71,12.69,12.7,29600.0
2013-05-21 15:20:00,12.7,12.7,12.69,12.69,13200.0,12.7,12.7,12.69,12.69,13200.0
2013-05-21 15:25:00,12.69,12.7,12.69,12.7,11200.0,12.69,12.7,12.69,12.7,11200.0
2013-05-21 15:30:00,12.7,12.7,12.7,12.7,19600.0,12.7,12.7,12.7,12.7,19600.0
2013-05-21 15:35:00,12.7,12.71,12.7,12.71,13200.0,12.7,12.71,12.7,12.71,13200.0
2013-05-21 15:40:00,12.71,12.72,12.69,12.69,33200.0,12.71,12.72,12.69,12.69,33200.0
2013-05-21 15:45:00,12.69,12.7,12.68,12.69,70400.0,12.69,12.7,12.68,12.69,70400.0
2013-05-21 15:50:00,12.69,12.69,12.66,12.66,55200.0,12.69,12.69,12.66,12.66,55200.0
2013-05-21 15:55:00,12.67,12.7,12.67,12.69,83200.0,12.67,12.7,12.67,12.69,83200.0
2013-05-22 09:30:00,12.71,12.72,12.65,12.69,50800.0,12.71,12.72,12.65,12.69,50800.0
2013-05-22 09:35:00,12.7,12.8,12.68,12.8,11600.0,12.7,12.8,12.68,12.8,11600.0
2013-05-22 09:40:00,12.79,12.9,12.79,12.89,14400.0,12.79,12.9,12.79,12.89,14400.0
2013-05-22 09:45:00,12.89,12.89,12.86,12.87,5600.0,12.89,12.89,12.86,12.87,5600.0
2013-05-22 09:50:00,12.88,12.9,12.88,12.9,2400.0,12.88,12.9,12.88,12.9,2400.0
2013-05-22 09:55:00,12.89,12.91,12.88,12.9,11200.0,12.89,12.91,12.88,12.9,11200.0
2013-05-22 10:00:00,12.89,12.91,12.87,12.9,27600.0,12.89,12.91,12.87,12.9,27600.0
2013-05-22 10:05:00,12.9,12.9,12.89,12.9,30000.0,12.9,12.9,12.89,12.9,30000.0
2013-05-22 10:10:00,12.9,12.93,12.9,12.93,24800.0,12.9,12.93,12.9,12.93,24800.0
2013-05-22 10:15:00,12.92,12.93,12.92,12.92,3200.0,12.92,12.93,12.92,12.92,3200.0
2013-05-22 10:20:00,12.92,12.94,12.91,12.93,7600.0,12.92,12.94,12.91,12.93,7600.0
2013-05-22 10:25:00,12.94,12.95,12.94,12.95,38000.0,12.94,12.95,12.94,12.95,38000.0
2013-05-22 10:30:00,12.94,12.94,12.9,12.9,20800.0,12.94,12.94,12.9,12.9,20800.0
2013-05-22 10:35:00,12.9,12.91,12.88,12.91,70800.0,12.9,12.91,12.88,12.91,70800.0
2013-05-22 10:40:00,12.92,12.95,12.92,12.94,11200.0,12.92,12.95,12.92,12.94,11200.0
2013-05-22 10:45:00,12.89,12.89,12.89,12.89,3600.0,12.89,12.89,12.89,12.89,3600.0
2013-05-22 10:50:00,12.92,12.94,12.9,12.94,19600.0,12.92,12.94,12.9,12.94,19600.0
2013-05-22 10:55:00,12.94,12.95,12.92,12.94,4000.0,12.94,12.95,12.92,12.94,4000.0
2013-05-22 11:00:00,12.93,12.93,12.86,12.88,27200.0,12.93,12.93,12.86,12.88,27200.0
2013-05-22 11:05:00,12.88,12.88,12.87,12.88,2400.0,12.88,12.88,12.87,12.88,2400.0
2013-05-22 11:10:00,12.88,12.89,12.88,12.89,7200.0,12.88,12.89,12.88,12.89,7200.0
2013-05-22 11:15:00,12.89,12.89,12.88,12.89,4000.0,12.89,12.89,12.88,12.89,4000.0
2013-05-22 11:20:00,12.9,12.9,12.89,12.9,10000.0,12.9,12.9,12.89,12.9,10000.0
2013-05-22 11:25:00,12.9,12.92,12.89,12.92,9600.0,12.9,12.92,12.89,12.92,9600.0
2013-05-22 11:30:00,12.93,12.94,12.91,12.92,3600.0,12.93,12.94,12.91,12.92,3600.0
2013-05-22 11:35:00,12.92,12.93,12.92,12.92,9600.0,12.92,12.93,12.92,12.92,9600.0
2013-05-22 11:40:00,12.91,12.93,12.91,12.93,12800.0,12.91,12.93,12.91,12.93,12800.0
2013-05-22 11:45:00,12.93,12.95,12.93,12.95,2800.0,12.93,12.95,12.93,12.95,2800.0
2013-05-22 11:50:00,12.93,12.94,12.93,12.94,3600.0,12.93,12.94,12.93,12.94,3600.0
2013-05-22 11:55:00,12.94,12.95,12.92,12.92,16800.0,12.94,12.95,12.92,12.92,16800.0
2013-05-22 12:00:00,12.93,12.94,12.92,12.93,8000.0,12.93,12.94,12.92,12.93,8000.0
2013-05-22 12:05:00,12.93,12.95,12.93,12.94,5600.0,12.93,12.95,12.93,12.94,5600.0
2013-05-22 12:10:00,12.94,12.94,12.91,12.91,2000.0,12.94,12.94,12.91,12.91,2000.0
2013-05-22 12:15:00,12.92,12.92,12.91,12.91,2000.0,12.92,12.92,12.91,12.91,2000.0
2013-05-22 12:20:00,12.91,12.92,12.9,12.9,8400.0,12.91,12.92,12.9,12.9,8400.0
2013-05-22 12:25:00,12.9,12.9,12.88,12.88,3200.0,12.9,12.9,12.88,12.88,3200.0
2013-05-22 12:30:00,12.86,12.88,12.86,12.88,6000.0,12.86,12.88,12.86,12.88,6000.0
2013-05-22 12:35:00,12.88,12.88,12.86,12.87,18400.0,12.88,12.88,12.86,12.87,18400.0
2013-05-22 12:40:00,12.86,12.87,12.85,12.87,5600.0,12.86,12.87,12.85,12.87,5600.0
2013-05-22 12:45:00,12.86,12.87,12.86,12.86,7600.0,12.86,12.87,12.86,12.86,7600.0
2013-05-22 12:50:00,12.85,12.86,12.85,12.86,3200.0,12.85,12.86,12.85,12.86,3200.0
2013-05-22 12:55:00,12.86,12.86,12.85,12.86,5600.0,12.86,12.86,12.85,12.86,5600.0
2013-05-22 13:00:00,12.87,12.87,12.85,12.86,16800.0,12.87,12.87,12.85,12.86,16800.0
2013-05-22 13:05:00,12.86,12.87,12.85,12.85,11200.0,12.86,12.87,12.85,12.85,11200.0
2013-05-22 13:10:00,12.85,12.85,12.84,12.84,7600.0,12.85,12.85,12.84,12.84,7600.0
2013-05-22 13:15:00,12.83,12.84,12.81,12.83,29600.0,12.83,12.84,12.81,12.83,29600.0
2013-05-22 13:20:00,12.83,12.84,12.8,12.81,17200.0,12.83,12.84,12.8,12.81,17200.0
2013-05-22 13:25:00,12.81,12.81,12.75,12.78,24000.0,12.81,12.81,12.75,12.78,24000.0
2013-05-22 13:30:00,12.77,12.77,12.77,12.77,22000.0,12.77,12.77,12.77,12.77,22000.0
2013-05-22 13:35:00,12.79,12.8,12.79,12.79,2800.0,12.79,12.8,12.79,12.79,2800.0
2013-05-22 13:40:00,12.79,12.81,12.78,12.78,11200.0,12.79,12.81,12.78,12.78,11200.0
2013-05-22 13:45:00,12.77,12.78,12.76,12.78,6000.0,12.77,12.78,12.76,12.78,6000.0
2013-05-22 13:50:00,12.77,12.78,12.77,12.77,3200.0,12.77,12.78,12.77,12.77,3200.0
2013-05-22 13:55:00,12.77,12.79,12.77,12.78,15200.0,12.77,12.79,12.77,12.78,15200.0
2013-05-22 14:00:00,12.78,12.79,12.77,12.78,20400.0,12.78,12.79,12.77,12.78,20400.0
2013-05-22 14:05:00,12.79,12.79,12.75,12.77,18400.0,12.79,12.79,12.75,12.77,18400.0
2013-05-22 14:10:00,12.76,12.76,12.71,12.72,15200.0,12.76,12.76,12.71,12.72,15200.0
2013-05-22 14:15:00,12.72,12.72,12.7,12.7,25200.0,12.72,12.72,12.7,12.7,25200.0
2013-05-22 14:20:00,12.71,12.71,12.7,12.71,9200.0,12.71,12.71,12.7,12.71,9200.0
2013-05-22 14:25:00,12.72,12.72,12.69,12.7,14000.0,12.72,12.72,12.69,12.7,14000.0
2013-05-22 14:30:00,12.69,12.7,12.68,12.7,13600.0,12.69,12.7,12.68,12.7,13600.0
2013-05-22 14:35:00,12.7,12.7,12.69,12.7,23600.0,12.7,12.7,12.69,12.7,23600.0
2013-05-22 14:40:00,12.7,12.7,12.69,12.7,20400.0,12.7,12.7,12.69,12.7,20400.0
2013-05-22 14:45:00,12.7,12.7,12.69,12.7,6400.0,12.7,12.7,12.69,12.7,6400.0
2013-05-22 14:50:00,12.71,12.72,12.71,12.71,6400.0,12.71,12.72,12.71,12.71,6400.0
2013-05-22 14:55:00,12.72,12.72,12.71,12.72,4000.0,12.72,12.72,12.71,12.72,4000.0
2013-05-22 15:00:00,12.72,12.72,12.71,12.72,17200.0,12.72,12.72,12.71,12.72,17200.0
2013-05-22 15:05:00,12.72,12.72,12.72,12.72,22800.0,12.72,12.72,12.72,12.72,22800.0
2013-05-22 15:10:00,12.72,12.72,12.72,12.72,12400.0,12.72,12.72,12.72,12.72,12400.0
2013-05-22 15:15:00,12.7,12.71,12.7,12.7,22400.0,12.7,12.71,12.7,12.7,22400.0
2013-05-22 15:20:00,12.7,12.71,12.64,12.64,18800.0,12.7,12.71,12.64,12.64,18800.0
2013-05-22 15:25:00,12.64,12.64,12.61,12.63,43200.0,12.64,12.64,12.61,12.63,43200.0
2013-05-22 15:30:00,12.63,12.67,12.63,12.67,41600.0,12.63,12.67,12.63,12.67,41600.0
2013-05-22 15:35:00,12.67,12.69,12.66,12.68,32800.0,12.67,12.69,12.66,12.68,32800.0
2013-05-22 15:40:00,12.69,12.7,12.68,12.7,36400.0,12.69,12.7,12.68,12.7,36400.0
2013-05-22 15:45:00,12.7,12.71,12.69,12.7,60800.0,12.7,12.71,12.69,12.7,60800.0
2013-05-22 15:50:00,12.7,12.74,12.7,12.73,36400.0,12.7,12.74,12.7,12.73,36400.0
2013-05-22 15:55:00,12.72,12.74,12.72,12.72,46000.0,12.72,12.74,12.72,12.72,46000.0
2013-05-23 09:30:00,12.6,12.67,12.49,12.64,15200.0,12.6,12.67,12.49,12.64,15200.0
2013-05-23 09:35:00,12.65,12.7,12.61,12.67,4800.0,12.65,12.7,12.61,12.67,4800.0
2013-05-23 09:40:00,12.68,12.75,12.67,12.74,10400.0,12.68,12.75,12.67,12.74,10400.0
2013-05-23 09:45:00,12.72,12.73,12.7,12.7,14400.0,12.72,12.73,12.7,12.7,14400.0
2013-05-23 09:50:00,12.69,12.7,12.68,12.7,8800.0,12.69,12.7,12.68,12.7,8800.0
2013-05-23 09:55:00,12.68,12.68,12.67,12.67,4000.0,12.68,12.68,12.67,12.67,4000.0
2013-05-23 10:00:00,12.68,12.68,12.67,12.67,6000.0,12.68,12.68,12.67,12.67,6000.0
2013-05-23 10:05:00,12.68,12.69,12.62,12.68,34800.0,12.68,12.69,12.62,12.68,34800.0
2013-05-23 10:10:00,12.67,12.69,12.67,12.69,3200.0,12.67,12.69,12.67,12.69,3200.0
2013-05-23 10:15:00,12.68,12.69,12.64,12.67,16400.0,12.68,12.69,12.64,12.67,16400.0
2013-05-23 10:20:00,12.68,12.68,12.67,12.67,1600.0,12.68,12.68,12.67,12.67,1600.0
2013-05-23 10:25:00,12.67,12.67,12.65,12.67,4800.0,12.67,12.67,12.65,12.67,4800.0
2013-05-23 10:30:00,12.67,12.67,12.65,12.66,5600.0,12.67,12.67,12.65,12.66,5600.0
2013-05-23 10:35:00,12.67,12.67,12.63,12.63,7200.0,12.67,12.67,12.63,12.63,7200.0
2013-05-23 10:40:00,12.62,12.63,12.6,12.6,3200.0,12.62,12.63,12.6,12.6,3200.0
2013-05-23 10:45:00,12.6,12.61,12.59,12.6,12400.0,12.6,12.61,12.59,12.6,12400.0
2013-05-23 10:50:00,12.59,12.61,12.58,12.61,6400.0,12.59,12.61,12.58,12.61,6400.0
2013-05-23 10:55:00,12.59,12.61,12.59,12.6,15200.0,12.59,12.61,12.59,12.6,15200.0
2013-05-23 11:00:00,12.6,12.63,12.59,12.63,4000.0,12.6,12.63,12.59,12.63,4000.0
2013-05-23 11:05:00,12.63,12.66,12.63,12.65,6400.0,12.63,12.66,12.63,12.65,6400.0
2013-05-23 11:10:00,12.65,12.66,12.65,12.65,4000.0,12.65,12.66,12.65,12.65,4000.0
2013-05-23 11:15:00,12.65,12.67,12.65,12.66,4000.0,12.65,12.67,12.65,12.66,4000.0
2013-05-23 11:20:00,12.66,12.67,12.66,12.66,8400.0,12.66,12.67,12.66,12.66,8400.0
2013-05-23 11:25:00,12.65,12.65,12.63,12.63,2800.0,12.65,12.65,12.63,12.63,2800.0
2013-05-23 11:30:00,12.61,12.62,12.59,12.61,8000.0,12.61,12.62,12.59,12.61,8000.0
2013-05-23 11:35:00,12.61,12.62,12.61,12.61,2800.0,12.61,12.62,12.61,12.61,2800.0
2013-05-23 11:40:00,12.61,12.62,12.61,12.61,11600.0,12.61,12.62,12.61,12.61,11600.0
2013-05-23 11:45:00,12.6,12.63,12.6,12.63,6400.0,12.6,12.63,12.6,12.63,6400.0
2013-05-23 11:50:00,12.62,12.64,12.62,12.63,6000.0,12.62,12.64,12.62,12.63,6000.0
2013-05-23 11:55:00,12.63,12.64,12.63,12.63,7600.0,12.63,12.64,12.63,12.63,7600.0
2013-05-23 12:00:00,12.63,12.65,12.63,12.64,6000.0,12.63,12.65,12.63,12.64,6000.0
2013-05-23 12:05:00,12.64,12.67,12.63,12.65,13600.0,12.64,12.67,12.63,12.65,13600.0
2013-05-23 12:10:00,12.66,12.67,12.66,12.67,8000.0,12.66,12.67,12.66,12.67,8000.0
2013-05-23 12:15:00,12.65,12.68,12.65,12.68,6800.0,12.65,12.68,12.65,12.68,6800.0
2013-05-23 12:20:00,12.67,12.7,12.67,12.69,8000.0,12.67,12.7,12.67,12.69,8000.0
2013-05-23 12:25:00,12.7,12.71,12.69,12.7,4800.0,12.7,12.71,12.69,12.7,4800.0
2013-05-23 12:30:00,12.7,12.71,12.69,12.71,8400.0,12.7,12.71,12.69,12.71,8400.0
2013-05-23 12:35:00,12.71,12.71,12.69,12.7,8000.0,12.71,12.71,12.69,12.7,8000.0
2013-05-23 12:40:00,12.69,12.7,12.68,12.7,6000.0,12.69,12.7,12.68,12.7,6000.0
2013-05-23 12:45:00,12.71,12.72,12.69,12.71,7600.0,12.71,12.72,12.69,12.71,7600.0
2013-05-23 12:50:00,12.72,12.72,12.71,12.72,8400.0,12.72,12.72,12.71,12.72,8400.0
2013-05-23 12:55:00,12.72,12.72,12.72,12.72,4800.0,12.72,12.72,12.72,12.72,4800.0
2013-05-23 13:00:00,12.72,12.73,12.72,12.73,17600.0,12.72,12.73,12.72,12.73,17600.0
2013-05-23 13:05:00,12.72,12.73,12.7,12.71,6800.0,12.72,12.73,12.7,12.71,6800.0
2013-05-23 13:10:00,12.7,12.71,12.7,12.71,3600.0,12.7,12.71,12.7,12.71,3600.0
2013-05-23 13:15:00,12.7,12.71,12.7,12.7,9600.0,12.7,12.71,12.7,12.7,9600.0
2013-05-23 13:20:00,12.71,12.71,12.7,12.7,7200.0,12.71,12.71,12.7,12.7,7200.0
2013-05-23 13:25:00,12.71,12.71,12.69,12.69,8000.0,12.71,12.71,12.69,12.69,8000.0
2013-05-23 13:30:00,12.7,12.72,12.69,12.7,8000.0,12.7,12.72,12.69,12.7,8000.0
2013-05-23 13:35:00,12.7,12.71,12.7,12.7,7200.0,12.7,12.71,12.7,12.7,7200.0
2013-05-23 13:40:00,12.7,12.73,12.7,12.72,16000.0,12.7,12.73,12.7,12.72,16000.0
2013-05-23 13:45:00,12.72,12.73,12.72,12.73,3200.0,12.72,12.73,12.72,12.73,3200.0
2013-05-23 13:50:00,12.73,12.74,12.72,12.74,5600.0,12.73,12.74,12.72,12.74,5600.0
2013-05-23 13:55:00,12.73,12.75,12.73,12.75,13600.0,12.73,12.75,12.73,12.75,13600.0
2013-05-23 14:00:00,12.75,12.77,12.75,12.76,7200.0,12.75,12.77,12.75,12.76,7200.0
2013-05-23 14:05:00,12.77,12.79,12.77,12.78,6400.0,12.77,12.79,12.77,12.78,6400.0
2013-05-23 14:10:00,12.79,12.8,12.77,12.8,12800.0,12.79,12.8,12.77,12.8,12800.0
2013-05-23 14:15:00,12.8,12.81,12.79,12.81,6000.0,12.8,12.81,12.79,12.81,6000.0
2013-05-23 14:20:00,12.81,12.81,12.81,12.81,14400.0,12.81,12.81,12.81,12.81,14400.0
2013-05-23 14:25:00,12.81,12.82,12.81,12.82,4800.0,12.81,12.82,12.81,12.82,4800.0
2013-05-23 14:30:00,12.81,12.81,12.79,12.8,10800.0,12.81,12.81,12.79,12.8,10800.0
2013-05-23 14:35:00,12.8,12.8,12.79,12.8,5200.0,12.8,12.8,12.79,12.8,5200.0
2013-05-23 14:40:00,12.8,12.86,12.8,12.86,12000.0,12.8,12.86,12.8,12.86,12000.0
2013-05-23 14:45:00,12.86,12.88,12.84,12.87,8000.0,12.86,12.88,12.84,12.87,8000.0
2013-05-23 14:50:00,12.88,12.89,12.85,12.87,15200.0,12.88,12.89,12.85,12.87,15200.0
2013-05-23 14:55:00,12.87,12.87,12.84,12.84,12400.0,12.87,12.87,12.84,12.84,12400.0
2013-05-23 15:00:00,12.84,12.84,12.83,12.83,8800.0,12.84,12.84,12.83,12.83,8800.0
2013-05-23 15:05:00,12.83,12.83,12.81,12.82,15600.0,12.83,12.83,12.81,12.82,15600.0
2013-05-23 15:10:00,12.81,12.83,12.81,12.82,7600.0,12.81,12.83,12.81,12.82,7600.0
2013-05-23 15:15:00,12.81,12.82,12.81,12.81,13200.0,12.81,12.82,12.81,12.81,13200.0
2013-05-23 15:20:00,12.81,12.83,12.81,12.83,12000.0,12.81,12.83,12.81,12.83,12000.0
2013-05-23 15:25:00,12.83,12.85,12.82,12.85,20000.0,12.83,12.85,12.82,12.85,20000.0
2013-05-23 15:30:00,12.84,12.85,12.83,12.83,8800.0,12.84,12.85,12.83,12.83,8800.0
2013-05-23 15:35:00,12.83,12.84,12.81,12.82,12800.0,12.83,12.84,12.81,12.82,12800.0
2013-05-23 15:40:00,12.83,12.83,12.82,12.83,6800.0,12.83,12.83,12.82,12.83,6800.0
2013-05-23 15:45:00,12.83,12.83,12.79,12.8,44800.0,12.83,12.83,12.79,12.8,44800.0
2013-05-23 15:50:00,12.79,12.8,12.78,12.8,35200.0,12.79,12.8,12.78,12.8,35200.0
2013-05-23 15:55:00,12.79,12.84,12.79,12.84,201600.0,12.79,12.84,12.79,12.84,201600.0
2013-05-24 09:30:00,12.54,12.54,12.47,12.47,41600.0,12.54,12.54,12.47,12.47,41600.0
2013-05-24 09:35:00,12.48,12.49,12.31,12.38,34000.0,12.48,12.49,12.31,12.38,34000.0
2013-05-24 09:40:00,12.38,12.4,12.37,12.39,31600.0,12.38,12.4,12.37,12.39,31600.0
2013-05-24 09:45:00,12.39,12.46,12.39,12.46,17600.0,12.39,12.46,12.39,12.46,17600.0
2013-05-24 09:50:00,12.46,12.46,12.43,12.46,22000.0,12.46,12.46,12.43,12.46,22000.0
2013-05-24 09:55:00,12.46,12.49,12.46,12.46,20000.0,12.46,12.49,12.46,12.46,20000.0
2013-05-24 10:00:00,12.46,12.46,12.41,12.43,31600.0,12.46,12.46,12.41,12.43,31600.0
2013-05-24 10:05:00,12.43,12.44,12.42,12.43,38000.0,12.43,12.44,12.42,12.43,38000.0
2013-05-24 10:10:00,12.43,12.44,12.43,12.44,17600.0,12.43,12.44,12.43,12.44,17600.0
2013-05-24 10:15:00,12.43,12.44,12.38,12.4,41600.0,12.43,12.44,12.38,12.4,41600.0
2013-05-24 10:20:00,12.4,12.4,12.38,12.38,19200.0,12.4,12.4,12.38,12.38,19200.0
2013-05-24 10:25:00,12.38,12.4,12.38,12.4,14000.0,12.38,12.4,12.38,12.4,14000.0
2013-05-24 10:30:00,12.4,12.47,12.4,12.44,11600.0,12.4,12.47,12.4,12.44,11600.0
2013-05-24 10:35:00,12.43,12.46,12.43,12.46,22800.0,12.43,12.46,12.43,12.46,22800.0
2013-05-24 10:40:00,12.45,12.45,12.44,12.44,3600.0,12.45,12.45,12.44,12.44,3600.0
2013-05-24 10:45:00,12.44,12.45,12.43,12.44,10400.0,12.44,12.45,12.43,12.44,10400.0
2013-05-24 10:50:00,12.45,12.46,12.45,12.46,2800.0,12.45,12.46,12.45,12.46,2800.0
2013-05-24 10:55:00,12.45,12.47,12.45,12.45,3600.0,12.45,12.47,12.45,12.45,3600.0
2013-05-24 11:00:00,12.44,12.44,12.43,12.44,18400.0,12.44,12.44,12.43,12.44,18400.0
2013-05-24 11:05:00,12.44,12.46,12.44,12.45,8800.0,12.44,12.46,12.44,12.45,8800.0
2013-05-24 11:10:00,12.45,12.46,12.45,12.46,10400.0,12.45,12.46,12.45,12.46,10400.0
2013-05-24 11:15:00,12.46,12.47,12.44,12.44,12800.0,12.46,12.47,12.44,12.44,12800.0
2013-05-24 11:20:00,12.45,12.46,12.45,12.45,14000.0,12.45,12.46,12.45,12.45,14000.0
2013-05-24 11:25:00,12.45,12.47,12.45,12.47,9200.0,12.45,12.47,12.45,12.47,9200.0
2013-05-24 11:30:00,12.46,12.47,12.46,12.47,6000.0,12.46,12.47,12.46,12.47,6000.0
2013-05-24 11:35:00,12.47,12.47,12.46,12.46,8000.0,12.47,12.47,12.46,12.46,8000.0
2013-05-24 11:40:00,12.46,12.49,12.46,12.49,12800.0,12.46,12.49,12.46,12.49,12800.0
2013-05-24 11:45:00,12.49,12.49,12.49,12.49,12000.0,12.49,12.49,12.49,12.49,12000.0
2013-05-24 11:50:00,12.49,12.49,12.48,12.48,9200.0,12.49,12.49,12.48,12.48,9200.0
2013-05-24 11:55:00,12.48,12.5,12.48,12.5,9600.0,12.48,12.5,12.48,12.5,9600.0
2013-05-24 12:00:00,12.5,12.52,12.5,12.51,8000.0,12.5,12.52,12.5,12.51,8000.0
2013-05-24 12:05:00,12.5,12.51,12.49,12.49,14400.0,12.5,12.51,12.49,12.49,14400.0
2013-05-24 12:10:00,12.49,12.49,12.46,12.46,12800.0,12.49,12.49,12.46,12.46,12800.0
2013-05-24 12:15:00,12.45,12.46,12.45,12.46,8800.0,12.45,12.46,12.45,12.46,8800.0
2013-05-24 12:20:00,12.46,12.47,12.45,12.47,6800.0,12.46,12.47,12.45,12.47,6800.0
2013-05-24 12:25:00,12.46,12.46,12.44,12.45,12800.0,12.46,12.46,12.44,12.45,12800.0
2013-05-24 12:30:00,12.45,12.46,12.45,12.45,6800.0,12.45,12.46,12.45,12.45,6800.0
2013-05-24 12:35:00,12.45,12.45,12.41,12.42,14800.0,12.45,12.45,12.41,12.42,14800.0
2013-05-24 12:40:00,12.41,12.43,12.4,12.43,28800.0,12.41,12.43,12.4,12.43,28800.0
2013-05-24 12:45:00,12.44,12.46,12.44,12.45,28400.0,12.44,12.46,12.44,12.45,28400.0
2013-05-24 12:50:00,12.45,12.46,12.45,12.46,6400.0,12.45,12.46,12.45,12.46,6400.0
2013-05-24 12:55:00,12.47,12.47,12.45,12.46,3200.0,12.47,12.47,12.45,12.46,3200.0
2013-05-24 13:00:00,12.46,12.47,12.45,12.46,25600.0,12.46,12.47,12.45,12.46,25600.0
2013-05-24 13:05:00,12.46,12.47,12.45,12.46,17600.0,12.46,12.47,12.45,12.46,17600.0
2013-05-24 13:10:00,12.45,12.46,12.45,12.45,6000.0,12.45,12.46,12.45,12.45,6000.0
2013-05-24 13:15:00,12.46,12.48,12.45,12.47,12000.0,12.46,12.48,12.45,12.47,12000.0
2013-05-24 13:20:00,12.48,12.48,12.46,12.47,13200.0,12.48,12.48,12.46,12.47,13200.0
2013-05-24 13:25:00,12.47,12.48,12.47,12.48,2800.0,12.47,12.48,12.47,12.48,2800.0
2013-05-24 13:30:00,12.47,12.48,12.47,12.48,2400.0,12.47,12.48,12.47,12.48,2400.0
2013-05-24 13:35:00,12.47,12.49,12.47,12.49,11600.0,12.47,12.49,12.47,12.49,11600.0
2013-05-24 13:40:00,12.49,12.5,12.49,12.5,6400.0,12.49,12.5,12.49,12.5,6400.0
2013-05-24 13:45:00,12.5,12.52,12.49,12.51,16800.0,12.5,12.52,12.49,12.51,16800.0
2013-05-24 13:50:00,12.52,12.52,12.51,12.52,9600.0,12.52,12.52,12.51,12.52,9600.0
2013-05-24 13:55:00,12.52,12.53,12.52,12.53,10400.0,12.52,12.53,12.52,12.53,10400.0
2013-05-24 14:00:00,12.53,12.53,12.52,12.52,10000.0,12.53,12.53,12.52,12.52,10000.0
2013-05-24 14:05:00,12.52,12.53,12.52,12.53,10800.0,12.52,12.53,12.52,12.53,10800.0
2013-05-24 14:10:00,12.52,12.53,12.52,12.53,8400.0,12.52,12.53,12.52,12.53,8400.0
2013-05-24 14:15:00,12.54,12.56,12.53,12.56,13200.0,12.54,12.56,12.53,12.56,13200.0
2013-05-24 14:20:00,12.55,12.56,12.55,12.56,23600.0,12.55,12.56,12.55,12.56,23600.0
2013-05-24 14:25:00,12.55,12.56,12.55,12.56,13200.0,12.55,12.56,12.55,12.56,13200.0
2013-05-24 14:30:00,12.56,12.58,12.56,12.58,15600.0,12.56,12.58,12.56,12.58,15600.0
2013-05-24 14:35:00,12.57,12.59,12.57,12.59,12400.0,12.57,12.59,12.57,12.59,12400.0
2013-05-24 14:40:00,12.58,12.58,12.58,12.58,6000.0,12.58,12.58,12.58,12.58,6000.0
2013-05-24 14:45:00,12.58,12.58,12.56,12.56,9200.0,12.58,12.58,12.56,12.56,9200.0
2013-05-24 14:50:00,12.56,12.57,12.56,12.56,17600.0,12.56,12.57,12.56,12.56,17600.0
2013-05-24 14:55:00,12.57,12.57,12.54,12.55,24000.0,12.57,12.57,12.54,12.55,24000.0
2013-05-24 15:00:00,12.55,12.55,12.55,12.55,12400.0,12.55,12.55,12.55,12.55,12400.0
2013-05-24 15:05:00,12.55,12.56,12.55,12.56,10000.0,12.55,12.56,12.55,12.56,10000.0
2013-05-24 15:10:00,12.56,12.56,12.56,12.56,8000.0,12.56,12.56,12.56,12.56,8000.0
2013-05-24 15:15:00,12.56,12.56,12.52,12.52,24800.0,12.56,12.56,12.52,12.52,24800.0
2013-05-24 15:20:00,12.52,12.53,12.51,12.52,16400.0,12.52,12.53,12.51,12.52,16400.0
2013-05-24 15:25:00,12.52,12.52,12.51,12.51,12800.0,12.52,12.52,12.51,12.51,12800.0
2013-05-24 15:30:00,12.51,12.53,12.51,12.52,20000.0,12.51,12.53,12.51,12.52,20000.0
2013-05-24 15:35:00,12.52,12.52,12.51,12.51,24800.0,12.52,12.52,12.51,12.51,24800.0
2013-05-24 15:40:00,12.51,12.51,12.49,12.49,26000.0,12.51,12.51,12.49,12.49,26000.0
2013-05-24 15:45:00,12.49,12.49,12.46,12.47,49200.0,12.49,12.49,12.46,12.47,49200.0
2013-05-24 15:50:00,12.47,12.5,12.47,12.49,54400.0,12.47,12.5,12.47,12.49,54400.0
2013-05-24 15:55:00,12.49,12.52,12.49,12.52,91200.0,12.49,12.52,12.49,12.52,91200.0
2013-05-28 09:30:00,12.63,12.63,12.6,12.62,9600.0,12.63,12.63,12.6,12.62,9600.0
2013-05-28 09:35:00,12.65,12.67,12.64,12.64,4800.0,12.65,12.67,12.64,12.64,4800.0
2013-05-28 09:40:00,12.63,12.67,12.63,12.65,9600.0,12.63,12.67,12.63,12.65,9600.0
2013-05-28 09:45:00,12.69,12.76,12.69,12.76,13200.0,12.69,12.76,12.69,12.76,13200.0
2013-05-28 09:50:00,12.75,12.77,12.69,12.71,12000.0,12.75,12.77,12.69,12.71,12000.0
2013-05-28 09:55:00,12.71,12.79,12.71,12.79,27200.0,12.71,12.79,12.71,12.79,27200.0
2013-05-28 10:00:00,12.8,12.84,12.79,12.84,6400.0,12.8,12.84,12.79,12.84,6400.0
2013-05-28 10:05:00,12.83,12.88,12.83,12.87,8800.0,12.83,12.88,12.83,12.87,8800.0
2013-05-28 10:10:00,12.85,12.86,12.79,12.79,91600.0,12.85,12.86,12.79,12.79,91600.0
2013-05-28 10:15:00,12.81,12.81,12.78,12.79,4400.0,12.81,12.81,12.78,12.79,4400.0
2013-05-28 10:20:00,12.8,12.82,12.79,12.79,17600.0,12.8,12.82,12.79,12.79,17600.0
2013-05-28 10:25:00,12.8,12.81,12.79,12.8,2000.0,12.8,12.81,12.79,12.8,2000.0
2013-05-28 10:30:00,12.81,12.81,12.81,12.81,400.0,12.81,12.81,12.81,12.81,400.0
2013-05-28 10:35:00,12.82,12.83,12.82,12.82,3600.0,12.82,12.83,12.82,12.82,3600.0
2013-05-28 10:40:00,12.83,12.83,12.81,12.81,7600.0,12.83,12.83,12.81,12.81,7600.0
2013-05-28 10:45:00,12.81,12.84,12.81,12.82,14800.0,12.81,12.84,12.81,12.82,14800.0
2013-05-28 10:50:00,12.82,12.82,12.8,12.8,7200.0,12.82,12.82,12.8,12.8,7200.0
2013-05-28 10:55:00,12.79,12.79,12.75,12.75,4800.0,12.79,12.79,12.75,12.75,4800.0
2013-05-28 11:00:00,12.76,12.77,12.75,12.76,24000.0,12.76,12.77,12.75,12.76,24000.0
2013-05-28 11:05:00,12.77,12.77,12.75,12.77,7200.0,12.77,12.77,12.75,12.77,7200.0
2013-05-28 11:10:00,12.74,12.77,12.74,12.77,12800.0,12.74,12.77,12.74,12.77,12800.0
2013-05-28 11:15:00,12.78,12.79,12.78,12.79,4800.0,12.78,12.79,12.78,12.79,4800.0
2013-05-28 11:20:00,12.78,12.78,12.77,12.77,800.0,12.78,12.78,12.77,12.77,800.0
2013-05-28 11:25:00,12.79,12.8,12.78,12.79,5200.0,12.79,12.8,12.78,12.79,5200.0
2013-05-28 11:30:00,12.79,12.81,12.79,12.8,4000.0,12.79,12.81,12.79,12.8,4000.0
2013-05-28 11:35:00,12.81,12.81,12.81,12.81,2400.0,12.81,12.81,12.81,12.81,2400.0
2013-05-28 11:40:00,12.81,12.81,12.78,12.79,18000.0,12.81,12.81,12.78,12.79,18000.0
2013-05-28 11:45:00,12.79,12.79,12.77,12.77,4800.0,12.79,12.79,12.77,12.77,4800.0
2013-05-28 11:50:00,12.76,12.79,12.75,12.78,23600.0,12.76,12.79,12.75,12.78,23600.0
2013-05-28 11:55:00,12.78,12.78,12.76,12.77,10800.0,12.78,12.78,12.76,12.77,10800.0
2013-05-28 12:00:00,12.76,12.76,12.76,12.76,400.0,12.76,12.76,12.76,12.76,400.0
2013-05-28 12:05:00,12.75,12.76,12.75,12.75,1600.0,12.75,12.76,12.75,12.75,1600.0
2013-05-28 12:10:00,12.75,12.75,12.75,12.75,400.0,12.75,12.75,12.75,12.75,400.0
2013-05-28 12:15:00,12.75,12.75,12.72,12.73,22800.0,12.75,12.75,12.72,12.73,22800.0
2013-05-28 12:20:00,12.72,12.74,12.72,12.73,12400.0,12.72,12.74,12.72,12.73,12400.0
2013-05-28 12:25:00,12.73,12.73,12.72,12.72,3200.0,12.73,12.73,12.72,12.72,3200.0
2013-05-28 12:30:00,12.72,12.72,12.68,12.68,18400.0,12.72,12.72,12.68,12.68,18400.0
2013-05-28 12:35:00,12.69,12.72,12.67,12.71,29600.0,12.69,12.72,12.67,12.71,29600.0
2013-05-28 12:40:00,12.71,12.71,12.66,12.69,80400.0,12.71,12.71,12.66,12.69,80400.0
2013-05-28 12:45:00,12.7,12.76,12.7,12.75,12000.0,12.7,12.76,12.7,12.75,12000.0
2013-05-28 12:50:00,12.75,12.76,12.75,12.75,10400.0,12.75,12.76,12.75,12.75,10400.0
2013-05-28 12:55:00,12.76,12.76,12.74,12.74,7200.0,12.76,12.76,12.74,12.74,7200.0
2013-05-28 13:00:00,12.74,12.77,12.74,12.76,13200.0,12.74,12.77,12.74,12.76,13200.0
2013-05-28 13:05:00,12.76,12.76,12.75,12.76,4400.0,12.76,12.76,12.75,12.76,4400.0
2013-05-28 13:10:00,12.77,12.77,12.77,12.77,400.0,12.77,12.77,12.77,12.77,400.0
2013-05-28 13:15:00,12.76,12.76,12.75,12.76,3200.0,12.76,12.76,12.75,12.76,3200.0
2013-05-28 13:20:00,12.78,12.79,12.77,12.79,8400.0,12.78,12.79,12.77,12.79,8400.0
2013-05-28 13:25:00,12.79,12.81,12.79,12.81,8000.0,12.79,12.81,12.79,12.81,8000.0
2013-05-28 13:30:00,12.81,12.81,12.8,12.81,22000.0,12.81,12.81,12.8,12.81,22000.0
2013-05-28 13:35:00,12.81,12.83,12.81,12.82,6800.0,12.81,12.83,12.81,12.82,6800.0
2013-05-28 13:40:00,12.82,12.84,12.82,12.83,6400.0,12.82,12.84,12.82,12.83,6400.0
2013-05-28 13:45:00,12.83,12.83,12.82,12.83,16000.0,12.83,12.83,12.82,12.83,16000.0
2013-05-28 13:50:00,12.83,12.83,12.81,12.81,3600.0,12.83,12.83,12.81,12.81,3600.0
2013-05-28 13:55:00,12.81,12.81,12.81,12.81,8800.0,12.81,12.81,12.81,12.81,8800.0
2013-05-28 14:00:00,12.81,12.81,12.8,12.8,10800.0,12.81,12.81,12.8,12.8,10800.0
2013-05-28 14:05:00,12.8,12.81,12.78,12.78,9600.0,12.8,12.81,12.78,12.78,9600.0
2013-05-28 14:10:00,12.78,12.78,12.73,12.73,8400.0,12.78,12.78,12.73,12.73,8400.0
2013-05-28 14:15:00,12.73,12.74,12.73,12.73,4000.0,12.73,12.74,12.73,12.73,4000.0
2013-05-28 14:20:00,12.74,12.74,12.72,12.73,6000.0,12.74,12.74,12.72,12.73,6000.0
2013-05-28 14:25:00,12.72,12.72,12.72,12.72,1200.0,12.72,12.72,12.72,12.72,1200.0
2013-05-28 14:30:00,12.72,12.74,12.72,12.73,3600.0,12.72,12.74,12.72,12.73,3600.0
2013-05-28 14:35:00,12.72,12.74,12.72,12.72,9600.0,12.72,12.74,12.72,12.72,9600.0
2013-05-28 14:40:00,12.72,12.75,12.72,12.75,7600.0,12.72,12.75,12.72,12.75,7600.0
2013-05-28 14:45:00,12.76,12.76,12.76,12.76,800.0,12.76,12.76,12.76,12.76,800.0
2013-05-28 14:50:00,12.77,12.82,12.77,12.82,18800.0,12.77,12.82,12.77,12.82,18800.0
2013-05-28 14:55:00,12.82,12.82,12.8,12.81,4400.0,12.82,12.82,12.8,12.81,4400.0
2013-05-28 15:00:00,12.82,12.85,12.82,12.85,17200.0,12.82,12.85,12.82,12.85,17200.0
2013-05-28 15:05:00,12.85,12.86,12.85,12.86,9600.0,12.85,12.86,12.85,12.86,9600.0
2013-05-28 15:10:00,12.86,12.86,12.85,12.85,32000.0,12.86,12.86,12.85,12.85,32000.0
2013-05-28 15:15:00,12.85,12.86,12.82,12.82,12800.0,12.85,12.86,12.82,12.82,12800.0
2013-05-28 15:20:00,12.84,12.85,12.84,12.84,8000.0,12.84,12.85,12.84,12.84,8000.0
2013-05-28 15:25:00,12.85,12.86,12.84,12.85,9200.0,12.85,12.86,12.84,12.85,9200.0
2013-05-28 15:30:00,12.85,12.85,12.83,12.83,26800.0,12.85,12.85,12.83,12.83,26800.0
2013-05-28 15:35:00,12.83,12.83,12.81,12.82,46800.0,12.83,12.83,12.81,12.82,46800.0
2013-05-28 15:40:00,12.82,12.84,12.81,12.84,27200.0,12.82,12.84,12.81,12.84,27200.0
2013-05-28 15:45:00,12.83,12.83,12.81,12.83,31600.0,12.83,12.83,12.81,12.83,31600.0
2013-05-28 15:50:00,12.83,12.84,12.81,12.81,40000.0,12.83,12.84,12.81,12.81,40000.0
2013-05-28 15:55:00,12.81,12.82,12.79,12.81,77200.0,12.81,12.82,12.79,12.81,77200.0
2013-05-29 09:30:00,12.73,12.76,12.64,12.65,17600.0,12.73,12.76,12.64,12.65,17600.0
2013-05-29 09:35:00,12.65,12.72,12.64,12.64,20400.0,12.65,12.72,12.64,12.64,20400.0
2013-05-29 09:40:00,12.65,12.66,12.57,12.57,8400.0,12.65,12.66,12.57,12.57,8400.0
2013-05-29 09:45:00,12.56,12.6,12.56,12.6,9600.0,12.56,12.6,12.56,12.6,9600.0
2013-05-29 09:50:00,12.59,12.59,12.56,12.59,3600.0,12.59,12.59,12.56,12.59,3600.0
2013-05-29 09:55:00,12.58,12.61,12.58,12.59,11200.0,12.58,12.61,12.58,12.59,11200.0
2013-05-29 10:00:00,12.6,12.65,12.6,12.65,4000.0,12.6,12.65,12.6,12.65,4000.0
2013-05-29 10:05:00,12.65,12.65,12.62,12.62,8800.0,12.65,12.65,12.62,12.62,8800.0
2013-05-29 10:10:00,12.61,12.61,12.59,12.59,29600.0,12.61,12.61,12.59,12.59,29600.0
2013-05-29 10:15:00,12.6,12.6,12.57,12.57,6000.0,12.6,12.6,12.57,12.57,6000.0
2013-05-29 10:20:00,12.57,12.58,12.56,12.56,2000.0,12.57,12.58,12.56,12.56,2000.0
2013-05-29 10:25:00,12.52,12.53,12.52,12.53,4800.0,12.52,12.53,12.52,12.53,4800.0
2013-05-29 10:30:00,12.54,12.57,12.53,12.57,12800.0,12.54,12.57,12.53,12.57,12800.0
2013-05-29 10:35:00,12.57,12.59,12.57,12.59,1200.0,12.57,12.59,12.57,12.59,1200.0
2013-05-29 10:40:00,12.58,12.58,12.57,12.57,8000.0,12.58,12.58,12.57,12.57,8000.0
2013-05-29 10:45:00,12.56,12.57,12.56,12.56,13600.0,12.56,12.57,12.56,12.56,13600.0
2013-05-29 10:50:00,12.55,12.55,12.54,12.55,4400.0,12.55,12.55,12.54,12.55,4400.0
2013-05-29 10:55:00,12.56,12.56,12.53,12.53,6800.0,12.56,12.56,12.53,12.53,6800.0
2013-05-29 11:00:00,12.54,12.55,12.53,12.55,15200.0,12.54,12.55,12.53,12.55,15200.0
2013-05-29 11:05:00,12.55,12.55,12.49,12.51,43600.0,12.55,12.55,12.49,12.51,43600.0
2013-05-29 11:10:00,12.52,12.52,12.51,12.52,1600.0,12.52,12.52,12.51,12.52,1600.0
2013-05-29 11:15:00,12.52,12.52,12.51,12.52,3600.0,12.52,12.52,12.51,12.52,3600.0
2013-05-29 11:20:00,12.52,12.58,12.52,12.58,7600.0,12.52,12.58,12.52,12.58,7600.0
2013-05-29 11:25:00,12.58,12.61,12.58,12.61,5200.0,12.58,12.61,12.58,12.61,5200.0
2013-05-29 11:30:00,12.6,12.62,12.6,12.6,9200.0,12.6,12.62,12.6,12.6,9200.0
2013-05-29 11:35:00,12.6,12.61,12.6,12.6,11600.0,12.6,12.61,12.6,12.6,11600.0
2013-05-29 11:40:00,12.61,12.61,12.6,12.6,7200.0,12.61,12.61,12.6,12.6,7200.0
2013-05-29 11:45:00,12.6,12.62,12.6,12.61,7600.0,12.6,12.62,12.6,12.61,7600.0
2013-05-29 11:50:00,12.61,12.61,12.6,12.6,3600.0,12.61,12.61,12.6,12.6,3600.0
2013-05-29 11:55:00,12.6,12.63,12.6,12.63,11600.0,12.6,12.63,12.6,12.63,11600.0
2013-05-29 12:00:00,12.63,12.65,12.63,12.65,6400.0,12.63,12.65,12.63,12.65,6400.0
2013-05-29 12:05:00,12.65,12.66,12.65,12.66,20000.0,12.65,12.66,12.65,12.66,20000.0
2013-05-29 12:10:00,12.65,12.65,12.65,12.65,1600.0,12.65,12.65,12.65,12.65,1600.0
2013-05-29 12:15:00,12.65,12.65,12.65,12.65,2800.0,12.65,12.65,12.65,12.65,2800.0
2013-05-29 12:20:00,12.64,12.64,12.61,12.61,3200.0,12.64,12.64,12.61,12.61,3200.0
2013-05-29 12:25:00,12.6,12.6,12.6,12.6,12800.0,12.6,12.6,12.6,12.6,12800.0
2013-05-29 12:30:00,12.6,12.62,12.6,12.62,17600.0,12.6,12.62,12.6,12.62,17600.0
2013-05-29 12:35:00,12.62,12.62,12.6,12.6,4400.0,12.62,12.62,12.6,12.6,4400.0
2013-05-29 12:40:00,12.6,12.61,12.6,12.6,4800.0,12.6,12.61,12.6,12.6,4800.0
2013-05-29 12:45:00,12.6,12.6,12.59,12.59,16800.0,12.6,12.6,12.59,12.59,16800.0
2013-05-29 12:50:00,12.59,12.59,12.58,12.58,7200.0,12.59,12.59,12.58,12.58,7200.0
2013-05-29 12:55:00,12.57,12.59,12.57,12.58,7200.0,12.57,12.59,12.57,12.58,7200.0
2013-05-29 13:00:00,12.58,12.59,12.58,12.59,2800.0,12.58,12.59,12.58,12.59,2800.0
2013-05-29 13:05:00,12.6,12.6,12.59,12.59,5600.0,12.6,12.6,12.59,12.59,5600.0
2013-05-29 13:10:00,12.59,12.59,12.58,12.59,5200.0,12.59,12.59,12.58,12.59,5200.0
2013-05-29 13:15:00,12.59,12.6,12.59,12.59,4000.0,12.59,12.6,12.59,12.59,4000.0
2013-05-29 13:20:00,12.6,12.6,12.59,12.59,2800.0,12.6,12.6,12.59,12.59,2800.0
2013-05-29 13:25:00,12.59,12.61,12.59,12.61,4800.0,12.59,12.61,12.59,12.61,4800.0
2013-05-29 13:30:00,12.61,12.61,12.6,12.61,1200.0,12.61,12.61,12.6,12.61,1200.0
2013-05-29 13:35:00,12.61,12.64,12.61,12.64,6000.0,12.61,12.64,12.61,12.64,6000.0
2013-05-29 13:40:00,12.65,12.67,12.65,12.67,3600.0,12.65,12.67,12.65,12.67,3600.0
2013-05-29 13:45:00,12.67,12.67,12.67,12.67,2400.0,12.67,12.67,12.67,12.67,2400.0
2013-05-29 13:50:00,12.68,12.68,12.67,12.67,4800.0,12.68,12.68,12.67,12.67,4800.0
2013-05-29 13:55:00,12.67,12.7,12.67,12.7,4800.0,12.67,12.7,12.67,12.7,4800.0
2013-05-29 14:00:00,12.69,12.71,12.69,12.71,5600.0,12.69,12.71,12.69,12.71,5600.0
2013-05-29 14:05:00,12.71,12.73,12.71,12.72,4400.0,12.71,12.73,12.71,12.72,4400.0
2013-05-29 14:10:00,12.73,12.73,12.71,12.72,6800.0,12.73,12.73,12.71,12.72,6800.0
2013-05-29 14:15:00,12.72,12.72,12.67,12.67,10400.0,12.72,12.72,12.67,12.67,10400.0
2013-05-29 14:20:00,12.69,12.71,12.68,12.71,7600.0,12.69,12.71,12.68,12.71,7600.0
2013-05-29 14:25:00,12.7,12.71,12.69,12.71,6800.0,12.7,12.71,12.69,12.71,6800.0
2013-05-29 14:30:00,12.71,12.71,12.7,12.71,11600.0,12.71,12.71,12.7,12.71,11600.0
2013-05-29 14:35:00,12.71,12.71,12.68,12.7,11200.0,12.71,12.71,12.68,12.7,11200.0
2013-05-29 14:40:00,12.71,12.72,12.7,12.71,8000.0,12.71,12.72,12.7,12.71,8000.0
2013-05-29 14:45:00,12.71,12.73,12.7,12.72,16800.0,12.71,12.73,12.7,12.72,16800.0
2013-05-29 14:50:00,12.71,12.73,12.71,12.72,8400.0,12.71,12.73,12.71,12.72,8400.0
2013-05-29 14:55:00,12.73,12.74,12.72,12.72,8800.0,12.73,12.74,12.72,12.72,8800.0
2013-05-29 15:00:00,12.72,12.72,12.71,12.72,9200.0,12.72,12.72,12.71,12.72,9200.0
2013-05-29 15:05:00,12.72,12.73,12.71,12.72,15600.0,12.72,12.73,12.71,12.72,15600.0
2013-05-29 15:10:00,12.72,12.73,12.72,12.73,10000.0,12.72,12.73,12.72,12.73,10000.0
2013-05-29 15:15:00,12.73,12.73,12.7,12.72,14000.0,12.73,12.73,12.7,12.72,14000.0
2013-05-29 15:20:00,12.72,12.73,12.72,12.73,7600.0,12.72,12.73,12.72,12.73,7600.0
2013-05-29 15:25:00,12.74,12.74,12.72,12.73,17200.0,12.74,12.74,12.72,12.73,17200.0
2013-05-29 15:30:00,12.73,12.73,12.71,12.72,14400.0,12.73,12.73,12.71,12.72,14400.0
2013-05-29 15:35:00,12.73,12.73,12.72,12.72,14800.0,12.73,12.73,12.72,12.72,14800.0
2013-05-29 15:40:00,12.72,12.73,12.72,12.73,15600.0,12.72,12.73,12.72,12.73,15600.0
2013-05-29 15:45:00,12.73,12.74,12.72,12.73,12000.0,12.73,12.74,12.72,12.73,12000.0
2013-05-29 15:50:00,12.73,12.73,12.71,12.72,37200.0,12.73,12.73,12.71,12.72,37200.0
2013-05-29 15:55:00,12.72,12.74,12.72,12.73,40400.0,12.72,12.74,12.72,12.73,40400.0
2013-05-30 09:30:00,12.74,12.74,12.71,12.72,10000.0,12.74,12.74,12.71,12.72,10000.0
2013-05-30 09:35:00,12.66,12.67,12.64,12.64,2000.0,12.66,12.67,12.64,12.64,2000.0
2013-05-30 09:40:00,12.64,12.65,12.62,12.63,8800.0,12.64,12.65,12.62,12.63,8800.0
2013-05-30 09:45:00,12.63,12.69,12.63,12.69,12000.0,12.63,12.69,12.63,12.69,12000.0
2013-05-30 09:50:00,12.69,12.72,12.69,12.7,4800.0,12.69,12.72,12.69,12.7,4800.0
2013-05-30 09:55:00,12.7,12.74,12.7,12.74,36800.0,12.7,12.74,12.7,12.74,36800.0
2013-05-30 10:00:00,12.73,12.74,12.68,12.68,10400.0,12.73,12.74,12.68,12.68,10400.0
2013-05-30 10:05:00,12.69,12.69,12.63,12.63,2000.0,12.69,12.69,12.63,12.63,2000.0
2013-05-30 10:10:00,12.63,12.63,12.63,12.63,7200.0,12.63,12.63,12.63,12.63,7200.0
2013-05-30 10:15:00,12.63,12.64,12.63,12.64,1600.0,12.63,12.64,12.63,12.64,1600.0
2013-05-30 10:20:00,12.63,12.63,12.63,12.63,7200.0,12.63,12.63,12.63,12.63,7200.0
2013-05-30 10:25:00,12.63,12.63,12.63,12.63,2400.0,12.63,12.63,12.63,12.63,2400.0
2013-05-30 10:30:00,12.6,12.63,12.6,12.63,7200.0,12.6,12.63,12.6,12.63,7200.0
2013-05-30 10:35:00,12.63,12.66,12.63,12.66,8400.0,12.63,12.66,12.63,12.66,8400.0
2013-05-30 10:40:00,12.66,12.69,12.66,12.68,5600.0,12.66,12.69,12.66,12.68,5600.0
2013-05-30 10:45:00,12.65,12.65,12.63,12.63,2400.0,12.65,12.65,12.63,12.63,2400.0
2013-05-30 10:50:00,12.63,12.64,12.63,12.63,7600.0,12.63,12.64,12.63,12.63,7600.0
2013-05-30 10:55:00,12.62,12.63,12.6,12.61,6800.0,12.62,12.63,12.6,12.61,6800.0
2013-05-30 11:00:00,12.61,12.62,12.6,12.6,2000.0,12.61,12.62,12.6,12.6,2000.0
2013-05-30 11:05:00,12.6,12.6,12.58,12.6,24000.0,12.6,12.6,12.58,12.6,24000.0
2013-05-30 11:10:00,12.6,12.62,12.6,12.62,1200.0,12.6,12.62,12.6,12.62,1200.0
2013-05-30 11:15:00,12.61,12.62,12.59,12.59,8000.0,12.61,12.62,12.59,12.59,8000.0
2013-05-30 11:20:00,12.59,12.6,12.59,12.6,4000.0,12.59,12.6,12.59,12.6,4000.0
2013-05-30 11:25:00,12.61,12.61,12.6,12.6,6400.0,12.61,12.61,12.6,12.6,6400.0
2013-05-30 11:30:00,12.61,12.61,12.6,12.6,3600.0,12.61,12.61,12.6,12.6,3600.0
2013-05-30 11:35:00,12.61,12.62,12.59,12.6,61200.0,12.61,12.62,12.59,12.6,61200.0
2013-05-30 11:40:00,12.61,12.67,12.61,12.65,37600.0,12.61,12.67,12.61,12.65,37600.0
2013-05-30 11:45:00,12.65,12.66,12.65,12.65,5200.0,12.65,12.66,12.65,12.65,5200.0
2013-05-30 11:50:00,12.64,12.65,12.64,12.65,4400.0,12.64,12.65,12.64,12.65,4400.0
2013-05-30 11:55:00,12.65,12.65,12.65,12.65,2400.0,12.65,12.65,12.65,12.65,2400.0
2013-05-30 12:00:00,12.64,12.66,12.64,12.65,11600.0,12.64,12.66,12.64,12.65,11600.0
2013-05-30 12:05:00,12.65,12.65,12.63,12.64,6800.0,12.65,12.65,12.63,12.64,6800.0
2013-05-30 12:10:00,12.64,12.64,12.63,12.63,4800.0,12.64,12.64,12.63,12.63,4800.0
2013-05-30 12:15:00,12.64,12.65,12.64,12.65,6800.0,12.64,12.65,12.64,12.65,6800.0
2013-05-30 12:20:00,12.66,12.66,12.65,12.65,1200.0,12.66,12.66,12.65,12.65,1200.0
2013-05-30 12:25:00,12.65,12.66,12.65,12.66,9600.0,12.65,12.66,12.65,12.66,9600.0
2013-05-30 12:30:00,12.66,12.67,12.66,12.67,2000.0,12.66,12.67,12.66,12.67,2000.0
2013-05-30 12:35:00,12.67,12.67,12.65,12.65,2800.0,12.67,12.67,12.65,12.65,2800.0
2013-05-30 12:40:00,12.65,12.66,12.65,12.65,34400.0,12.65,12.66,12.65,12.65,34400.0
2013-05-30 12:45:00,12.65,12.68,12.65,12.65,33600.0,12.65,12.68,12.65,12.65,33600.0
2013-05-30 12:50:00,12.65,12.65,12.62,12.63,11200.0,12.65,12.65,12.62,12.63,11200.0
2013-05-30 12:55:00,12.63,12.63,12.63,12.63,1200.0,12.63,12.63,12.63,12.63,1200.0
2013-05-30 13:00:00,12.64,12.65,12.63,12.63,24400.0,12.64,12.65,12.63,12.63,24400.0
2013-05-30 13:05:00,12.63,12.65,12.63,12.64,10000.0,12.63,12.65,12.63,12.64,10000.0
2013-05-30 13:10:00,12.65,12.67,12.65,12.67,4800.0,12.65,12.67,12.65,12.67,4800.0
2013-05-30 13:15:00,12.67,12.7,12.67,12.7,15600.0,12.67,12.7,12.67,12.7,15600.0
2013-05-30 13:20:00,12.69,12.69,12.67,12.69,10800.0,12.69,12.69,12.67,12.69,10800.0
2013-05-30 13:25:00,12.69,12.69,12.69,12.69,5600.0,12.69,12.69,12.69,12.69,5600.0
2013-05-30 13:30:00,12.69,12.69,12.69,12.69,400.0,12.69,12.69,12.69,12.69,400.0
2013-05-30 13:35:00,12.7,12.72,12.7,12.71,8000.0,12.7,12.72,12.7,12.71,8000.0
2013-05-30 13:40:00,12.73,12.73,12.73,12.73,2800.0,12.73,12.73,12.73,12.73,2800.0
2013-05-30 13:45:00,12.73,12.73,12.72,12.73,4000.0,12.73,12.73,12.72,12.73,4000.0
2013-05-30 13:50:00,12.73,12.74,12.72,12.74,5600.0,12.73,12.74,12.72,12.74,5600.0
2013-05-30 13:55:00,12.75,12.76,12.75,12.75,4000.0,12.75,12.76,12.75,12.75,4000.0
2013-05-30 14:00:00,12.76,12.76,12.75,12.76,6800.0,12.76,12.76,12.75,12.76,6800.0
2013-05-30 14:05:00,12.76,12.76,12.74,12.74,6000.0,12.76,12.76,12.74,12.74,6000.0
2013-05-30 14:10:00,12.74,12.74,12.73,12.74,5600.0,12.74,12.74,12.73,12.74,5600.0
2013-05-30 14:15:00,12.74,12.75,12.74,12.74,8000.0,12.74,12.75,12.74,12.74,8000.0
2013-05-30 14:20:00,12.74,12.75,12.74,12.75,6000.0,12.74,12.75,12.74,12.75,6000.0
2013-05-30 14:25:00,12.76,12.76,12.75,12.76,6400.0,12.76,12.76,12.75,12.76,6400.0
2013-05-30 14:30:00,12.76,12.78,12.76,12.78,4400.0,12.76,12.78,12.76,12.78,4400.0
2013-05-30 14:35:00,12.78,12.78,12.76,12.77,4400.0,12.78,12.78,12.76,12.77,4400.0
2013-05-30 14:40:00,12.76,12.78,12.76,12.78,10400.0,12.76,12.78,12.76,12.78,10400.0
2013-05-30 14:45:00,12.79,12.81,12.79,12.8,4800.0,12.79,12.81,12.79,12.8,4800.0
2013-05-30 14:50:00,12.81,12.83,12.81,12.83,62800.0,12.81,12.83,12.81,12.83,62800.0
2013-05-30 14:55:00,12.83,12.83,12.81,12.81,6400.0,12.83,12.83,12.81,12.81,6400.0
2013-05-30 15:00:00,12.81,12.81,12.8,12.8,7600.0,12.81,12.81,12.8,12.8,7600.0
2013-05-30 15:05:00,12.8,12.82,12.8,12.82,4800.0,12.8,12.82,12.8,12.82,4800.0
2013-05-30 15:10:00,12.81,12.83,12.81,12.82,4800.0,12.81,12.83,12.81,12.82,4800.0
2013-05-30 15:15:00,12.81,12.81,12.8,12.8,10000.0,12.81,12.81,12.8,12.8,10000.0
2013-05-30 15:20:00,12.8,12.8,12.77,12.78,41600.0,12.8,12.8,12.77,12.78,41600.0
2013-05-30 15:25:00,12.78,12.78,12.76,12.76,18400.0,12.78,12.78,12.76,12.76,18400.0
2013-05-30 15:30:00,12.77,12.78,12.75,12.76,14400.0,12.77,12.78,12.75,12.76,14400.0
2013-05-30 15:35:00,12.76,12.78,12.76,12.77,14400.0,12.76,12.78,12.76,12.77,14400.0
2013-05-30 15:40:00,12.77,12.77,12.77,12.77,15600.0,12.77,12.77,12.77,12.77,15600.0
2013-05-30 15:45:00,12.78,12.78,12.77,12.78,20000.0,12.78,12.78,12.77,12.78,20000.0
2013-05-30 15:50:00,12.78,12.79,12.77,12.79,36400.0,12.78,12.79,12.77,12.79,36400.0
2013-05-30 15:55:00,12.79,12.81,12.79,12.81,70000.0,12.79,12.81,12.79,12.81,70000.0
2013-05-31 09:30:00,12.74,12.86,12.66,12.84,23600.0,12.74,12.86,12.66,12.84,23600.0
2013-05-31 09:35:00,12.84,12.85,12.84,12.85,2000.0,12.84,12.85,12.84,12.85,2000.0
2013-05-31 09:40:00,12.83,12.83,12.76,12.78,3200.0,12.83,12.83,12.76,12.78,3200.0
2013-05-31 09:45:00,12.8,12.83,12.77,12.83,2800.0,12.8,12.83,12.77,12.83,2800.0
2013-05-31 09:50:00,12.8,12.8,12.8,12.8,800.0,12.8,12.8,12.8,12.8,800.0
2013-05-31 09:55:00,12.81,12.81,12.78,12.78,2000.0,12.81,12.81,12.78,12.78,2000.0
2013-05-31 10:00:00,12.81,12.81,12.79,12.79,4400.0,12.81,12.81,12.79,12.79,4400.0
2013-05-31 10:05:00,12.79,12.79,12.75,12.75,4400.0,12.79,12.79,12.75,12.75,4400.0
2013-05-31 10:10:00,12.75,12.76,12.75,12.75,4800.0,12.75,12.76,12.75,12.75,4800.0
2013-05-31 10:15:00,12.74,12.74,12.72,12.73,3200.0,12.74,12.74,12.72,12.73,3200.0
2013-05-31 10:20:00,12.73,12.73,12.72,12.72,2000.0,12.73,12.73,12.72,12.72,2000.0
2013-05-31 10:25:00,12.72,12.72,12.71,12.71,2400.0,12.72,12.72,12.71,12.71,2400.0
2013-05-31 10:30:00,12.72,12.74,12.72,12.74,2000.0,12.72,12.74,12.72,12.74,2000.0
2013-05-31 10:35:00,12.74,12.74,12.73,12.74,4800.0,12.74,12.74,12.73,12.74,4800.0
2013-05-31 10:40:00,12.74,12.74,12.73,12.74,6000.0,12.74,12.74,12.73,12.74,6000.0
2013-05-31 10:45:00,12.74,12.77,12.74,12.76,8000.0,12.74,12.77,12.74,12.76,8000.0
2013-05-31 10:50:00,12.76,12.77,12.74,12.74,5600.0,12.76,12.77,12.74,12.74,5600.0
2013-05-31 10:55:00,12.74,12.75,12.74,12.74,2000.0,12.74,12.75,12.74,12.74,2000.0
2013-05-31 11:00:00,12.75,12.77,12.74,12.77,1600.0,12.75,12.77,12.74,12.77,1600.0
2013-05-31 11:05:00,12.75,12.82,12.75,12.8,88800.0,12.75,12.82,12.75,12.8,88800.0
2013-05-31 11:10:00,12.84,12.84,12.82,12.83,1200.0,12.84,12.84,12.82,12.83,1200.0
2013-05-31 11:15:00,12.83,12.85,12.83,12.84,2400.0,12.83,12.85,12.83,12.84,2400.0
2013-05-31 11:20:00,12.84,12.84,12.84,12.84,800.0,12.84,12.84,12.84,12.84,800.0
2013-05-31 11:25:00,12.84,12.84,12.83,12.83,2000.0,12.84,12.84,12.83,12.83,2000.0
2013-05-31 11:30:00,12.83,12.85,12.83,12.85,2400.0,12.83,12.85,12.83,12.85,2400.0
2013-05-31 11:35:00,12.85,12.85,12.85,12.85,0.0,12.85,12.85,12.85,12.85,0.0
2013-05-31 11:40:00,12.85,12.85,12.85,12.85,400.0,12.85,12.85,12.85,12.85,400.0
2013-05-31 11:45:00,12.85,12.85,12.85,12.85,800.0,12.85,12.85,12.85,12.85,800.0
2013-05-31 11:50:00,12.85,12.85,12.84,12.85,3600.0,12.85,12.85,12.84,12.85,3600.0
2013-05-31 11:55:00,12.84,12.84,12.84,12.84,400.0,12.84,12.84,12.84,12.84,400.0
2013-05-31 12:00:00,12.83,12.83,12.81,12.81,2400.0,12.83,12.83,12.81,12.81,2400.0
2013-05-31 12:05:00,12.82,12.84,12.82,12.84,1600.0,12.82,12.84,12.82,12.84,1600.0
2013-05-31 12:10:00,12.84,12.84,12.84,12.84,400.0,12.84,12.84,12.84,12.84,400.0
2013-05-31 12:15:00,12.83,12.83,12.79,12.79,8000.0,12.83,12.83,12.79,12.79,8000.0
2013-05-31 12:20:00,12.8,12.8,12.79,12.79,3200.0,12.8,12.8,12.79,12.79,3200.0
2013-05-31 12:25:00,12.79,12.79,12.79,12.79,800.0,12.79,12.79,12.79,12.79,800.0
2013-05-31 12:30:00,12.78,12.79,12.77,12.78,2800.0,12.78,12.79,12.77,12.78,2800.0
2013-05-31 12:35:00,12.78,12.8,12.78,12.8,3200.0,12.78,12.8,12.78,12.8,3200.0
2013-05-31 12:40:00,12.79,12.8,12.79,12.8,2400.0,12.79,12.8,12.79,12.8,2400.0
2013-05-31 12:45:00,12.78,12.8,12.78,12.8,2400.0,12.78,12.8,12.78,12.8,2400.0
2013-05-31 12:50:00,12.8,12.8,12.79,12.79,1600.0,12.8,12.8,12.79,12.79,1600.0
2013-05-31 12:55:00,12.79,12.79,12.79,12.79,1200.0,12.79,12.79,12.79,12.79,1200.0
2013-05-31 13:00:00,12.79,12.8,12.79,12.8,800.0,12.79,12.8,12.79,12.8,800.0
2013-05-31 13:05:00,12.79,12.8,12.78,12.8,2000.0,12.79,12.8,12.78,12.8,2000.0
2013-05-31 13:10:00,12.8,12.8,12.78,12.78,2800.0,12.8,12.8,12.78,12.78,2800.0
2013-05-31 13:15:00,12.79,12.79,12.79,12.79,800.0,12.79,12.79,12.79,12.79,800.0
2013-05-31 13:20:00,12.78,12.78,12.77,12.77,800.0,12.78,12.78,12.77,12.77,800.0
2013-05-31 13:25:00,12.79,12.79,12.78,12.78,1600.0,12.79,12.79,12.78,12.78,1600.0
2013-05-31 13:30:00,12.78,12.78,12.78,12.78,400.0,12.78,12.78,12.78,12.78,400.0
2013-05-31 13:35:00,12.78,12.78,12.78,12.78,800.0,12.78,12.78,12.78,12.78,800.0
2013-05-31 13:40:00,12.78,12.79,12.78,12.79,3600.0,12.78,12.79,12.78,12.79,3600.0
2013-05-31 13:45:00,12.79,12.79,12.78,12.78,6400.0,12.79,12.79,12.78,12.78,6400.0
2013-05-31 13:50:00,12.79,12.81,12.79,12.81,5600.0,12.79,12.81,12.79,12.81,5600.0
2013-05-31 13:55:00,12.79,12.81,12.78,12.81,3200.0,12.79,12.81,12.78,12.81,3200.0
2013-05-31 14:00:00,12.81,12.81,12.79,12.79,5200.0,12.81,12.81,12.79,12.79,5200.0
2013-05-31 14:05:00,12.79,12.8,12.79,12.79,4400.0,12.79,12.8,12.79,12.79,4400.0
2013-05-31 14:10:00,12.78,12.78,12.75,12.75,18000.0,12.78,12.78,12.75,12.75,18000.0
2013-05-31 14:15:00,12.75,12.75,12.74,12.74,4800.0,12.75,12.75,12.74,12.74,4800.0
2013-05-31 14:20:00,12.72,12.74,12.72,12.73,4400.0,12.72,12.74,12.72,12.73,4400.0
2013-05-31 14:25:00,12.72,12.73,12.72,12.72,11200.0,12.72,12.73,12.72,12.72,11200.0
2013-05-31 14:30:00,12.72,12.72,12.7,12.71,4800.0,12.72,12.72,12.7,12.71,4800.0
2013-05-31 14:35:00,12.72,12.73,12.68,12.69,9600.0,12.72,12.73,12.68,12.69,9600.0
2013-05-31 14:40:00,12.67,12.69,12.66,12.68,5200.0,12.67,12.69,12.66,12.68,5200.0
2013-05-31 14:45:00,12.68,12.68,12.63,12.64,12800.0,12.68,12.68,12.63,12.64,12800.0
2013-05-31 14:50:00,12.64,12.65,12.61,12.61,10400.0,12.64,12.65,12.61,12.61,10400.0
2013-05-31 14:55:00,12.61,12.61,12.47,12.47,174400.0,12.61,12.61,12.47,12.47,174400.0
2013-05-31 15:00:00,12.48,12.49,12.44,12.48,51600.0,12.48,12.49,12.44,12.48,51600.0
2013-05-31 15:05:00,12.49,12.49,12.42,12.44,90800.0,12.49,12.49,12.42,12.44,90800.0
2013-05-31 15:10:00,12.44,12.47,12.42,12.44,44000.0,12.44,12.47,12.42,12.44,44000.0
2013-05-31 15:15:00,12.45,12.46,12.43,12.46,104800.0,12.45,12.46,12.43,12.46,104800.0
2013-05-31 15:20:00,12.46,12.47,12.46,12.46,36400.0,12.46,12.47,12.46,12.46,36400.0
2013-05-31 15:25:00,12.46,12.46,12.44,12.45,29200.0,12.46,12.46,12.44,12.45,29200.0
2013-05-31 15:30:00,12.45,12.47,12.43,12.45,42400.0,12.45,12.47,12.43,12.45,42400.0
2013-05-31 15:35:00,12.46,12.47,12.42,12.43,68400.0,12.46,12.47,12.42,12.43,68400.0
2013-05-31 15:40:00,12.43,12.45,12.43,12.44,80000.0,12.43,12.45,12.43,12.44,80000.0
2013-05-31 15:45:00,12.44,12.45,12.42,12.43,103200.0,12.44,12.45,12.42,12.43,103200.0
2013-05-31 15:50:00,12.44,12.44,12.4,12.4,95600.0,12.44,12.44,12.4,12.4,95600.0
2013-05-31 15:55:00,12.41,12.41,12.37,12.37,153600.0,12.41,12.41,12.37,12.37,153600.0
2013-06-03 09:30:00,12.31,12.35,12.08,12.08,171200.0,12.31,12.35,12.08,12.08,171200.0
2013-06-03 09:35:00,12.09,12.14,12.03,12.04,76800.0,12.09,12.14,12.03,12.04,76800.0
2013-06-03 09:40:00,12.04,12.05,11.96,11.97,65600.0,12.04,12.05,11.96,11.97,65600.0
2013-06-03 09:45:00,11.97,11.99,11.97,11.97,36400.0,11.97,11.99,11.97,11.97,36400.0
2013-06-03 09:50:00,11.99,11.99,11.96,11.98,77200.0,11.99,11.99,11.96,11.98,77200.0
2013-06-03 09:55:00,11.98,11.99,11.97,11.98,19200.0,11.98,11.99,11.97,11.98,19200.0
2013-06-03 10:00:00,11.97,12.06,11.97,12.05,106800.0,11.97,12.06,11.97,12.05,106800.0
2013-06-03 10:05:00,12.05,12.17,12.05,12.17,78000.0,12.05,12.17,12.05,12.17,78000.0
2013-06-03 10:10:00,12.18,12.27,12.18,12.24,47200.0,12.18,12.27,12.18,12.24,47200.0
2013-06-03 10:15:00,12.24,12.25,12.12,12.12,88000.0,12.24,12.25,12.12,12.12,88000.0
2013-06-03 10:20:00,12.13,12.14,12.03,12.04,43600.0,12.13,12.14,12.03,12.04,43600.0
2013-06-03 10:25:00,12.03,12.1,12.02,12.1,38800.0,12.03,12.1,12.02,12.1,38800.0
2013-06-03 10:30:00,12.1,12.12,12.03,12.03,13200.0,12.1,12.12,12.03,12.03,13200.0
2013-06-03 10:35:00,12.02,12.06,12.02,12.06,23200.0,12.02,12.06,12.02,12.06,23200.0
2013-06-03 10:40:00,12.08,12.12,12.05,12.1,16000.0,12.08,12.12,12.05,12.1,16000.0
2013-06-03 10:45:00,12.11,12.11,12.03,12.04,17200.0,12.11,12.11,12.03,12.04,17200.0
2013-06-03 10:50:00,12.04,12.09,12.03,12.09,21600.0,12.04,12.09,12.03,12.09,21600.0
2013-06-03 10:55:00,12.09,12.09,12.01,12.01,40400.0,12.09,12.09,12.01,12.01,40400.0
2013-06-03 11:00:00,12.02,12.04,12.0,12.04,20400.0,12.02,12.04,12.0,12.04,20400.0
2013-06-03 11:05:00,12.04,12.04,12.01,12.01,11200.0,12.04,12.04,12.01,12.01,11200.0
2013-06-03 11:10:00,12.01,12.02,11.99,11.99,28400.0,12.01,12.02,11.99,11.99,28400.0
2013-06-03 11:15:00,11.99,11.99,11.97,11.97,39200.0,11.99,11.99,11.97,11.97,39200.0
2013-06-03 11:20:00,11.98,12.0,11.97,11.99,45200.0,11.98,12.0,11.97,11.99,45200.0
2013-06-03 11:25:00,11.99,11.99,11.97,11.99,45600.0,11.99,11.99,11.97,11.99,45600.0
2013-06-03 11:30:00,11.99,12.0,11.99,12.0,18400.0,11.99,12.0,11.99,12.0,18400.0
2013-06-03 11:35:00,11.99,12.02,11.99,12.02,63200.0,11.99,12.02,11.99,12.02,63200.0
2013-06-03 11:40:00,12.01,12.02,12.01,12.01,14800.0,12.01,12.02,12.01,12.01,14800.0
2013-06-03 11:45:00,12.02,12.02,12.0,12.01,15600.0,12.02,12.02,12.0,12.01,15600.0
2013-06-03 11:50:00,12.01,12.05,12.01,12.03,18800.0,12.01,12.05,12.01,12.03,18800.0
2013-06-03 11:55:00,12.03,12.03,12.02,12.03,10400.0,12.03,12.03,12.02,12.03,10400.0
2013-06-03 12:00:00,12.03,12.04,12.02,12.02,19200.0,12.03,12.04,12.02,12.02,19200.0
2013-06-03 12:05:00,12.01,12.01,11.99,12.0,16000.0,12.01,12.01,11.99,12.0,16000.0
2013-06-03 12:10:00,12.0,12.02,11.99,12.0,42800.0,12.0,12.02,11.99,12.0,42800.0
2013-06-03 12:15:00,12.0,12.02,12.0,12.0,21600.0,12.0,12.02,12.0,12.0,21600.0
2013-06-03 12:20:00,12.0,12.02,11.99,12.02,17200.0,12.0,12.02,11.99,12.02,17200.0
2013-06-03 12:25:00,12.02,12.02,12.0,12.01,14000.0,12.02,12.02,12.0,12.01,14000.0
2013-06-03 12:30:00,12.01,12.02,12.01,12.01,35600.0,12.01,12.02,12.01,12.01,35600.0
2013-06-03 12:35:00,12.02,12.05,12.02,12.04,13200.0,12.02,12.05,12.02,12.04,13200.0
2013-06-03 12:40:00,12.04,12.05,12.04,12.04,15200.0,12.04,12.05,12.04,12.04,15200.0
2013-06-03 12:45:00,12.04,12.06,12.03,12.03,8800.0,12.04,12.06,12.03,12.03,8800.0
2013-06-03 12:50:00,12.04,12.04,12.03,12.03,3200.0,12.04,12.04,12.03,12.03,3200.0
2013-06-03 12:55:00,12.03,12.03,12.01,12.02,23600.0,12.03,12.03,12.01,12.02,23600.0
2013-06-03 13:00:00,12.02,12.04,12.02,12.04,8000.0,12.02,12.04,12.02,12.04,8000.0
2013-06-03 13:05:00,12.03,12.04,12.02,12.02,20800.0,12.03,12.04,12.02,12.02,20800.0
2013-06-03 13:10:00,12.02,12.03,12.02,12.03,4800.0,12.02,12.03,12.02,12.03,4800.0
2013-06-03 13:15:00,12.03,12.03,12.02,12.03,9200.0,12.03,12.03,12.02,12.03,9200.0
2013-06-03 13:20:00,12.03,12.05,12.03,12.03,13600.0,12.03,12.05,12.03,12.03,13600.0
2013-06-03 13:25:00,12.04,12.05,12.02,12.05,14400.0,12.04,12.05,12.02,12.05,14400.0
2013-06-03 13:30:00,12.05,12.06,12.05,12.06,13200.0,12.05,12.06,12.05,12.06,13200.0
2013-06-03 13:35:00,12.06,12.06,12.04,12.05,8800.0,12.06,12.06,12.04,12.05,8800.0
2013-06-03 13:40:00,12.04,12.07,12.04,12.06,20400.0,12.04,12.07,12.04,12.06,20400.0
2013-06-03 13:45:00,12.06,12.08,12.06,12.07,26400.0,12.06,12.08,12.06,12.07,26400.0
2013-06-03 13:50:00,12.06,12.08,12.05,12.05,20000.0,12.06,12.08,12.05,12.05,20000.0
2013-06-03 13:55:00,12.05,12.07,12.04,12.07,20000.0,12.05,12.07,12.04,12.07,20000.0
2013-06-03 14:00:00,12.07,12.08,12.06,12.08,19600.0,12.07,12.08,12.06,12.08,19600.0
2013-06-03 14:05:00,12.07,12.1,12.07,12.09,15600.0,12.07,12.1,12.07,12.09,15600.0
2013-06-03 14:10:00,12.08,12.08,12.06,12.07,31200.0,12.08,12.08,12.06,12.07,31200.0
2013-06-03 14:15:00,12.07,12.08,12.07,12.07,14000.0,12.07,12.08,12.07,12.07,14000.0
2013-06-03 14:20:00,12.07,12.1,12.07,12.07,15600.0,12.07,12.1,12.07,12.07,15600.0
2013-06-03 14:25:00,12.08,12.08,12.06,12.07,22400.0,12.08,12.08,12.06,12.07,22400.0
2013-06-03 14:30:00,12.06,12.09,12.06,12.07,21600.0,12.06,12.09,12.06,12.07,21600.0
2013-06-03 14:35:00,12.06,12.09,12.06,12.07,19200.0,12.06,12.09,12.06,12.07,19200.0
2013-06-03 14:40:00,12.07,12.11,12.07,12.08,17600.0,12.07,12.11,12.07,12.08,17600.0
2013-06-03 14:45:00,12.08,12.08,12.05,12.06,32000.0,12.08,12.08,12.05,12.06,32000.0
2013-06-03 14:50:00,12.06,12.1,12.05,12.06,25600.0,12.06,12.1,12.05,12.06,25600.0
2013-06-03 14:55:00,12.06,12.1,12.06,12.09,37600.0,12.06,12.1,12.06,12.09,37600.0
2013-06-03 15:00:00,12.09,12.12,12.09,12.11,19200.0,12.09,12.12,12.09,12.11,19200.0
2013-06-03 15:05:00,12.11,12.11,12.1,12.1,21600.0,12.11,12.11,12.1,12.1,21600.0
2013-06-03 15:10:00,12.1,12.1,12.09,12.1,40800.0,12.1,12.1,12.09,12.1,40800.0
2013-06-03 15:15:00,12.1,12.1,12.06,12.06,82000.0,12.1,12.1,12.06,12.06,82000.0
2013-06-03 15:20:00,12.06,12.09,12.06,12.07,44000.0,12.06,12.09,12.06,12.07,44000.0
2013-06-03 15:25:00,12.08,12.08,12.06,12.07,19600.0,12.08,12.08,12.06,12.07,19600.0
2013-06-03 15:30:00,12.07,12.08,12.06,12.08,40000.0,12.07,12.08,12.06,12.08,40000.0
2013-06-03 15:35:00,12.08,12.08,12.06,12.07,44400.0,12.08,12.08,12.06,12.07,44400.0
2013-06-03 15:40:00,12.07,12.09,12.07,12.09,42000.0,12.07,12.09,12.07,12.09,42000.0
2013-06-03 15:45:00,12.1,12.17,12.1,12.16,58400.0,12.1,12.17,12.1,12.16,58400.0
2013-06-03 15:50:00,12.16,12.17,12.15,12.17,118000.0,12.16,12.17,12.15,12.17,118000.0
2013-06-03 15:55:00,12.18,12.22,12.17,12.22,300800.0,12.18,12.22,12.17,12.22,300800.0
2013-06-04 09:30:00,12.22,12.23,12.15,12.17,31600.0,12.22,12.23,12.15,12.17,31600.0
2013-06-04 09:35:00,12.19,12.2,12.17,12.18,18400.0,12.19,12.2,12.17,12.18,18400.0
2013-06-04 09:40:00,12.21,12.23,12.21,12.23,3600.0,12.21,12.23,12.21,12.23,3600.0
2013-06-04 09:45:00,12.25,12.25,12.23,12.23,8400.0,12.25,12.25,12.23,12.23,8400.0
2013-06-04 09:50:00,12.23,12.28,12.22,12.28,10400.0,12.23,12.28,12.22,12.28,10400.0
2013-06-04 09:55:00,12.3,12.34,12.3,12.34,5600.0,12.3,12.34,12.3,12.34,5600.0
2013-06-04 10:00:00,12.34,12.37,12.33,12.37,4400.0,12.34,12.37,12.33,12.37,4400.0
2013-06-04 10:05:00,12.34,12.34,12.3,12.3,10800.0,12.34,12.34,12.3,12.3,10800.0
2013-06-04 10:10:00,12.31,12.31,12.3,12.3,6000.0,12.31,12.31,12.3,12.3,6000.0
2013-06-04 10:15:00,12.31,12.32,12.26,12.26,13600.0,12.31,12.32,12.26,12.26,13600.0
2013-06-04 10:20:00,12.28,12.34,12.28,12.34,22800.0,12.28,12.34,12.28,12.34,22800.0
2013-06-04 10:25:00,12.36,12.38,12.35,12.38,10400.0,12.36,12.38,12.35,12.38,10400.0
2013-06-04 10:30:00,12.38,12.41,12.38,12.4,40800.0,12.38,12.41,12.38,12.4,40800.0
2013-06-04 10:35:00,12.4,12.41,12.39,12.41,8800.0,12.4,12.41,12.39,12.41,8800.0
2013-06-04 10:40:00,12.42,12.45,12.42,12.45,12400.0,12.42,12.45,12.42,12.45,12400.0
2013-06-04 10:45:00,12.44,12.45,12.38,12.38,14800.0,12.44,12.45,12.38,12.38,14800.0
2013-06-04 10:50:00,12.39,12.39,12.35,12.35,4000.0,12.39,12.39,12.35,12.35,4000.0
2013-06-04 10:55:00,12.33,12.36,12.33,12.36,1600.0,12.33,12.36,12.33,12.36,1600.0
2013-06-04 11:00:00,12.35,12.38,12.35,12.37,6800.0,12.35,12.38,12.35,12.37,6800.0
2013-06-04 11:05:00,12.37,12.37,12.34,12.34,11200.0,12.37,12.37,12.34,12.34,11200.0
2013-06-04 11:10:00,12.35,12.35,12.34,12.34,5600.0,12.35,12.35,12.34,12.34,5600.0
2013-06-04 11:15:00,12.34,12.34,12.33,12.34,2400.0,12.34,12.34,12.33,12.34,2400.0
2013-06-04 11:20:00,12.34,12.37,12.34,12.37,3600.0,12.34,12.37,12.34,12.37,3600.0
2013-06-04 11:25:00,12.37,12.38,12.35,12.35,5200.0,12.37,12.38,12.35,12.35,5200.0
2013-06-04 11:30:00,12.35,12.35,12.33,12.33,2000.0,12.35,12.35,12.33,12.33,2000.0
2013-06-04 11:35:00,12.33,12.33,12.3,12.32,4400.0,12.33,12.33,12.3,12.32,4400.0
2013-06-04 11:40:00,12.33,12.34,12.31,12.34,2000.0,12.33,12.34,12.31,12.34,2000.0
2013-06-04 11:45:00,12.35,12.35,12.33,12.34,2800.0,12.35,12.35,12.33,12.34,2800.0
2013-06-04 11:50:00,12.32,12.32,12.29,12.29,7200.0,12.32,12.32,12.29,12.29,7200.0
2013-06-04 11:55:00,12.3,12.3,12.3,12.3,800.0,12.3,12.3,12.3,12.3,800.0
2013-06-04 12:00:00,12.29,12.29,12.27,12.27,3200.0,12.29,12.29,12.27,12.27,3200.0
2013-06-04 12:05:00,12.25,12.26,12.25,12.26,4000.0,12.25,12.26,12.25,12.26,4000.0
2013-06-04 12:10:00,12.26,12.29,12.26,12.29,6000.0,12.26,12.29,12.26,12.29,6000.0
2013-06-04 12:15:00,12.28,12.28,12.24,12.24,6400.0,12.28,12.28,12.24,12.24,6400.0
2013-06-04 12:20:00,12.23,12.25,12.23,12.24,2000.0,12.23,12.25,12.23,12.24,2000.0
2013-06-04 12:25:00,12.23,12.24,12.22,12.24,2000.0,12.23,12.24,12.22,12.24,2000.0
2013-06-04 12:30:00,12.23,12.23,12.21,12.22,4800.0,12.23,12.23,12.21,12.22,4800.0
2013-06-04 12:35:00,12.24,12.26,12.24,12.26,4000.0,12.24,12.26,12.24,12.26,4000.0
2013-06-04 12:40:00,12.26,12.26,12.26,12.26,400.0,12.26,12.26,12.26,12.26,400.0
2013-06-04 12:45:00,12.25,12.26,12.21,12.21,4000.0,12.25,12.26,12.21,12.21,4000.0
2013-06-04 12:50:00,12.21,12.21,12.2,12.2,800.0,12.21,12.21,12.2,12.2,800.0
2013-06-04 12:55:00,12.22,12.22,12.22,12.22,800.0,12.22,12.22,12.22,12.22,800.0
2013-06-04 13:00:00,12.21,12.22,12.21,12.22,4400.0,12.21,12.22,12.21,12.22,4400.0
2013-06-04 13:05:00,12.22,12.24,12.22,12.24,5600.0,12.22,12.24,12.22,12.24,5600.0
2013-06-04 13:10:00,12.26,12.26,12.24,12.26,1600.0,12.26,12.26,12.24,12.26,1600.0
2013-06-04 13:15:00,12.23,12.26,12.23,12.25,2000.0,12.23,12.26,12.23,12.25,2000.0
2013-06-04 13:20:00,12.23,12.24,12.23,12.24,2000.0,12.23,12.24,12.23,12.24,2000.0
2013-06-04 13:25:00,12.22,12.22,12.17,12.18,5600.0,12.22,12.22,12.17,12.18,5600.0
2013-06-04 13:30:00,12.17,12.18,12.16,12.17,6400.0,12.17,12.18,12.16,12.17,6400.0
2013-06-04 13:35:00,12.17,12.17,12.15,12.15,3200.0,12.17,12.17,12.15,12.15,3200.0
2013-06-04 13:40:00,12.15,12.16,12.14,12.16,2800.0,12.15,12.16,12.14,12.16,2800.0
2013-06-04 13:45:00,12.15,12.15,12.15,12.15,1200.0,12.15,12.15,12.15,12.15,1200.0
2013-06-04 13:50:00,12.14,12.15,12.12,12.13,9600.0,12.14,12.15,12.12,12.13,9600.0
2013-06-04 13:55:00,12.12,12.13,12.1,12.11,4000.0,12.12,12.13,12.1,12.11,4000.0
2013-06-04 14:00:00,12.11,12.12,12.08,12.1,17200.0,12.11,12.12,12.08,12.1,17200.0
2013-06-04 14:05:00,12.1,12.1,12.06,12.06,16000.0,12.1,12.1,12.06,12.06,16000.0
2013-06-04 14:10:00,12.06,12.09,12.06,12.09,2800.0,12.06,12.09,12.06,12.09,2800.0
2013-06-04 14:15:00,12.11,12.14,12.11,12.14,9600.0,12.11,12.14,12.11,12.14,9600.0
2013-06-04 14:20:00,12.15,12.16,12.12,12.13,11200.0,12.15,12.16,12.12,12.13,11200.0
2013-06-04 14:25:00,12.13,12.16,12.13,12.16,10000.0,12.13,12.16,12.13,12.16,10000.0
2013-06-04 14:30:00,12.16,12.19,12.15,12.17,14000.0,12.16,12.19,12.15,12.17,14000.0
2013-06-04 14:35:00,12.17,12.19,12.17,12.18,3600.0,12.17,12.19,12.17,12.18,3600.0
2013-06-04 14:40:00,12.18,12.22,12.18,12.2,10000.0,12.18,12.22,12.18,12.2,10000.0
2013-06-04 14:45:00,12.2,12.21,12.18,12.19,11200.0,12.2,12.21,12.18,12.19,11200.0
2013-06-04 14:50:00,12.21,12.24,12.2,12.22,6000.0,12.21,12.24,12.2,12.22,6000.0
2013-06-04 14:55:00,12.22,12.22,12.17,12.19,17200.0,12.22,12.22,12.17,12.19,17200.0
2013-06-04 15:00:00,12.19,12.22,12.19,12.21,6800.0,12.19,12.22,12.19,12.21,6800.0
2013-06-04 15:05:00,12.22,12.25,12.21,12.22,28400.0,12.22,12.25,12.21,12.22,28400.0
2013-06-04 15:10:00,12.22,12.24,12.2,12.24,37600.0,12.22,12.24,12.2,12.24,37600.0
2013-06-04 15:15:00,12.23,12.23,12.22,12.22,9200.0,12.23,12.23,12.22,12.22,9200.0
2013-06-04 15:20:00,12.22,12.24,12.22,12.24,17200.0,12.22,12.24,12.22,12.24,17200.0
2013-06-04 15:25:00,12.24,12.26,12.23,12.25,22400.0,12.24,12.26,12.23,12.25,22400.0
2013-06-04 15:30:00,12.25,12.3,12.24,12.29,14000.0,12.25,12.3,12.24,12.29,14000.0
2013-06-04 15:35:00,12.3,12.3,12.29,12.3,32000.0,12.3,12.3,12.29,12.3,32000.0
2013-06-04 15:40:00,12.3,12.32,12.3,12.31,32000.0,12.3,12.32,12.3,12.31,32000.0
2013-06-04 15:45:00,12.31,12.32,12.3,12.31,50000.0,12.31,12.32,12.3,12.31,50000.0
2013-06-04 15:50:00,12.32,12.33,12.28,12.29,40800.0,12.32,12.33,12.28,12.29,40800.0
2013-06-04 15:55:00,12.29,12.29,12.26,12.27,70400.0,12.29,12.29,12.26,12.27,70400.0
2013-06-05 09:30:00,12.27,12.32,12.22,12.29,16400.0,12.27,12.32,12.22,12.29,16400.0
2013-06-05 09:35:00,12.26,12.27,12.23,12.26,5200.0,12.26,12.27,12.23,12.26,5200.0
2013-06-05 09:40:00,12.25,12.26,12.25,12.26,2400.0,12.25,12.26,12.25,12.26,2400.0
2013-06-05 09:45:00,12.23,12.23,12.22,12.22,3200.0,12.23,12.23,12.22,12.22,3200.0
2013-06-05 09:50:00,12.23,12.23,12.22,12.23,6400.0,12.23,12.23,12.22,12.23,6400.0
2013-06-05 09:55:00,12.22,12.22,12.15,12.17,30400.0,12.22,12.22,12.15,12.17,30400.0
2013-06-05 10:00:00,12.18,12.23,12.18,12.19,4400.0,12.18,12.23,12.18,12.19,4400.0
2013-06-05 10:05:00,12.22,12.22,12.21,12.21,1200.0,12.22,12.22,12.21,12.21,1200.0
2013-06-05 10:10:00,12.18,12.18,12.13,12.17,18800.0,12.18,12.18,12.13,12.17,18800.0
2013-06-05 10:15:00,12.15,12.15,12.11,12.14,9200.0,12.15,12.15,12.11,12.14,9200.0
2013-06-05 10:20:00,12.14,12.18,12.14,12.18,2400.0,12.14,12.18,12.14,12.18,2400.0
2013-06-05 10:25:00,12.16,12.16,12.11,12.11,4800.0,12.16,12.16,12.11,12.11,4800.0
2013-06-05 10:30:00,12.13,12.13,12.12,12.12,2000.0,12.13,12.13,12.12,12.12,2000.0
2013-06-05 10:35:00,12.12,12.12,12.11,12.11,1200.0,12.12,12.12,12.11,12.11,1200.0
2013-06-05 10:40:00,12.12,12.12,12.11,12.12,2400.0,12.12,12.12,12.11,12.12,2400.0
2013-06-05 10:45:00,12.11,12.12,12.08,12.08,11600.0,12.11,12.12,12.08,12.08,11600.0
2013-06-05 10:50:00,12.07,12.08,12.07,12.07,4800.0,12.07,12.08,12.07,12.07,4800.0
2013-06-05 10:55:00,12.09,12.1,12.09,12.1,4000.0,12.09,12.1,12.09,12.1,4000.0
2013-06-05 11:00:00,12.1,12.1,12.09,12.09,5600.0,12.1,12.1,12.09,12.09,5600.0
2013-06-05 11:05:00,12.08,12.08,12.08,12.08,3600.0,12.08,12.08,12.08,12.08,3600.0
2013-06-05 11:10:00,12.07,12.07,12.06,12.07,4800.0,12.07,12.07,12.06,12.07,4800.0
2013-06-05 11:15:00,12.07,12.08,12.07,12.08,800.0,12.07,12.08,12.07,12.08,800.0
2013-06-05 11:20:00,12.06,12.06,12.04,12.06,8800.0,12.06,12.06,12.04,12.06,8800.0
2013-06-05 11:25:00,12.07,12.07,12.05,12.05,13600.0,12.07,12.07,12.05,12.05,13600.0
2013-06-05 11:30:00,12.04,12.04,12.01,12.03,2400.0,12.04,12.04,12.01,12.03,2400.0
2013-06-05 11:35:00,12.02,12.03,12.02,12.03,1200.0,12.02,12.03,12.02,12.03,1200.0
2013-06-05 11:40:00,12.05,12.05,12.04,12.04,5200.0,12.05,12.05,12.04,12.04,5200.0
2013-06-05 11:45:00,12.02,12.03,12.02,12.02,1200.0,12.02,12.03,12.02,12.02,1200.0
2013-06-05 11:50:00,12.01,12.01,12.01,12.01,400.0,12.01,12.01,12.01,12.01,400.0
2013-06-05 11:55:00,11.99,11.99,11.95,11.96,10400.0,11.99,11.99,11.95,11.96,10400.0
2013-06-05 12:00:00,11.99,12.01,11.98,12.01,4000.0,11.99,12.01,11.98,12.01,4000.0
2013-06-05 12:05:00,11.99,11.99,11.96,11.97,14000.0,11.99,11.99,11.96,11.97,14000.0
2013-06-05 12:10:00,11.99,11.99,11.98,11.98,3600.0,11.99,11.99,11.98,11.98,3600.0
2013-06-05 12:15:00,11.97,11.99,11.97,11.98,8400.0,11.97,11.99,11.97,11.98,8400.0
2013-06-05 12:20:00,11.97,11.98,11.97,11.97,5200.0,11.97,11.98,11.97,11.97,5200.0
2013-06-05 12:25:00,11.98,11.99,11.98,11.99,3600.0,11.98,11.99,11.98,11.99,3600.0
2013-06-05 12:30:00,11.99,11.99,11.99,11.99,2000.0,11.99,11.99,11.99,11.99,2000.0
2013-06-05 12:35:00,11.98,11.98,11.97,11.97,8800.0,11.98,11.98,11.97,11.97,8800.0
2013-06-05 12:40:00,11.98,11.99,11.97,11.98,2400.0,11.98,11.99,11.97,11.98,2400.0
2013-06-05 12:45:00,11.98,11.99,11.97,11.97,2400.0,11.98,11.99,11.97,11.97,2400.0
2013-06-05 12:50:00,11.97,11.98,11.97,11.98,2000.0,11.97,11.98,11.97,11.98,2000.0
2013-06-05 12:55:00,11.97,11.98,11.97,11.98,2800.0,11.97,11.98,11.97,11.98,2800.0
2013-06-05 13:00:00,11.98,11.99,11.97,11.98,3600.0,11.98,11.99,11.97,11.98,3600.0
2013-06-05 13:05:00,12.0,12.02,12.0,12.02,2400.0,12.0,12.02,12.0,12.02,2400.0
2013-06-05 13:10:00,12.01,12.04,12.01,12.03,4400.0,12.01,12.04,12.01,12.03,4400.0
2013-06-05 13:15:00,12.05,12.05,12.04,12.04,1600.0,12.05,12.05,12.04,12.04,1600.0
2013-06-05 13:20:00,12.04,12.04,12.03,12.03,3200.0,12.04,12.04,12.03,12.03,3200.0
2013-06-05 13:25:00,12.05,12.05,12.03,12.03,1600.0,12.05,12.05,12.03,12.03,1600.0
2013-06-05 13:30:00,12.05,12.05,12.05,12.05,1200.0,12.05,12.05,12.05,12.05,1200.0
2013-06-05 13:35:00,12.04,12.04,12.03,12.03,2800.0,12.04,12.04,12.03,12.03,2800.0
2013-06-05 13:40:00,12.05,12.06,12.05,12.05,2000.0,12.05,12.06,12.05,12.05,2000.0
2013-06-05 13:45:00,12.06,12.06,12.05,12.05,8800.0,12.06,12.06,12.05,12.05,8800.0
2013-06-05 13:50:00,12.06,12.06,12.06,12.06,2800.0,12.06,12.06,12.06,12.06,2800.0
2013-06-05 13:55:00,12.06,12.06,12.05,12.05,11200.0,12.06,12.06,12.05,12.05,11200.0
2013-06-05 14:00:00,12.06,12.06,12.05,12.06,6800.0,12.06,12.06,12.05,12.06,6800.0
2013-06-05 14:05:00,12.06,12.07,12.05,12.06,10000.0,12.06,12.07,12.05,12.06,10000.0
2013-06-05 14:10:00,12.06,12.06,12.06,12.06,2400.0,12.06,12.06,12.06,12.06,2400.0
2013-06-05 14:15:00,12.06,12.07,12.06,12.07,3600.0,12.06,12.07,12.06,12.07,3600.0
2013-06-05 14:20:00,12.06,12.07,12.05,12.05,15600.0,12.06,12.07,12.05,12.05,15600.0
2013-06-05 14:25:00,12.04,12.05,12.04,12.04,14800.0,12.04,12.05,12.04,12.04,14800.0
2013-06-05 14:30:00,12.04,12.04,12.03,12.03,4000.0,12.04,12.04,12.03,12.03,4000.0
2013-06-05 14:35:00,12.03,12.08,12.03,12.06,17600.0,12.03,12.08,12.03,12.06,17600.0
2013-06-05 14:40:00,12.06,12.08,12.06,12.08,6400.0,12.06,12.08,12.06,12.08,6400.0
2013-06-05 14:45:00,12.07,12.07,12.07,12.07,1600.0,12.07,12.07,12.07,12.07,1600.0
2013-06-05 14:50:00,12.08,12.09,12.08,12.09,4000.0,12.08,12.09,12.08,12.09,4000.0
2013-06-05 14:55:00,12.07,12.09,12.06,12.08,6400.0,12.07,12.09,12.06,12.08,6400.0
2013-06-05 15:00:00,12.05,12.06,12.05,12.06,1600.0,12.05,12.06,12.05,12.06,1600.0
2013-06-05 15:05:00,12.05,12.05,12.01,12.03,38800.0,12.05,12.05,12.01,12.03,38800.0
2013-06-05 15:10:00,12.02,12.02,12.0,12.01,7200.0,12.02,12.02,12.0,12.01,7200.0
2013-06-05 15:15:00,12.02,12.03,12.02,12.02,9600.0,12.02,12.03,12.02,12.02,9600.0
2013-06-05 15:20:00,12.02,12.02,11.99,12.0,11200.0,12.02,12.02,11.99,12.0,11200.0
2013-06-05 15:25:00,12.01,12.02,12.01,12.02,6400.0,12.01,12.02,12.01,12.02,6400.0
2013-06-05 15:30:00,12.02,12.02,12.0,12.01,17200.0,12.02,12.02,12.0,12.01,17200.0
2013-06-05 15:35:00,12.01,12.03,12.01,12.02,13200.0,12.01,12.03,12.01,12.02,13200.0
2013-06-05 15:40:00,12.03,12.03,12.02,12.03,23200.0,12.03,12.03,12.02,12.03,23200.0
2013-06-05 15:45:00,12.03,12.04,12.0,12.02,33600.0,12.03,12.04,12.0,12.02,33600.0
2013-06-05 15:50:00,12.02,12.03,11.99,11.99,20400.0,12.02,12.03,11.99,11.99,20400.0
2013-06-05 15:55:00,11.99,12.01,11.97,11.98,61600.0,11.99,12.01,11.97,11.98,61600.0
2013-06-06 09:30:00,11.98,12.05,11.96,12.05,12400.0,11.98,12.05,11.96,12.05,12400.0
2013-06-06 09:35:00,12.05,12.05,12.05,12.05,0.0,12.05,12.05,12.05,12.05,0.0
2013-06-06 09:40:00,12.0,12.03,11.97,11.97,3600.0,12.0,12.03,11.97,11.97,3600.0
2013-06-06 09:45:00,11.98,12.0,11.98,11.98,3600.0,11.98,12.0,11.98,11.98,3600.0
2013-06-06 09:50:00,11.98,11.99,11.96,11.99,18800.0,11.98,11.99,11.96,11.99,18800.0
2013-06-06 09:55:00,12.0,12.03,12.0,12.03,2000.0,12.0,12.03,12.0,12.03,2000.0
2013-06-06 10:00:00,12.08,12.12,12.05,12.11,6000.0,12.08,12.12,12.05,12.11,6000.0
2013-06-06 10:05:00,12.11,12.11,12.11,12.11,0.0,12.11,12.11,12.11,12.11,0.0
2013-06-06 10:10:00,12.05,12.05,12.0,12.0,4800.0,12.05,12.05,12.0,12.0,4800.0
2013-06-06 10:15:00,11.97,12.01,11.95,12.01,30400.0,11.97,12.01,11.95,12.01,30400.0
2013-06-06 10:20:00,12.01,12.06,12.01,12.06,22800.0,12.01,12.06,12.01,12.06,22800.0
2013-06-06 10:25:00,12.06,12.07,12.06,12.07,25200.0,12.06,12.07,12.06,12.07,25200.0
2013-06-06 10:30:00,12.06,12.08,12.06,12.06,6000.0,12.06,12.08,12.06,12.06,6000.0
2013-06-06 10:35:00,12.08,12.09,12.08,12.09,20000.0,12.08,12.09,12.08,12.09,20000.0
2013-06-06 10:40:00,12.09,12.11,12.09,12.11,3200.0,12.09,12.11,12.09,12.11,3200.0
2013-06-06 10:45:00,12.12,12.14,12.12,12.12,2800.0,12.12,12.14,12.12,12.12,2800.0
2013-06-06 10:50:00,12.11,12.11,12.08,12.08,3600.0,12.11,12.11,12.08,12.08,3600.0
2013-06-06 10:55:00,12.08,12.11,12.07,12.1,3600.0,12.08,12.11,12.07,12.1,3600.0
2013-06-06 11:00:00,12.1,12.1,12.08,12.08,8800.0,12.1,12.1,12.08,12.08,8800.0
2013-06-06 11:05:00,12.08,12.12,12.07,12.1,7600.0,12.08,12.12,12.07,12.1,7600.0
2013-06-06 11:10:00,12.11,12.13,12.11,12.12,4400.0,12.11,12.13,12.11,12.12,4400.0
2013-06-06 11:15:00,12.12,12.12,12.12,12.12,400.0,12.12,12.12,12.12,12.12,400.0
2013-06-06 11:20:00,12.1,12.1,12.08,12.09,6800.0,12.1,12.1,12.08,12.09,6800.0
2013-06-06 11:25:00,12.1,12.1,12.1,12.1,800.0,12.1,12.1,12.1,12.1,800.0
2013-06-06 11:30:00,12.1,12.1,12.09,12.09,4000.0,12.1,12.1,12.09,12.09,4000.0
2013-06-06 11:35:00,12.1,12.1,12.08,12.1,4400.0,12.1,12.1,12.08,12.1,4400.0
2013-06-06 11:40:00,12.11,12.12,12.11,12.11,2400.0,12.11,12.12,12.11,12.11,2400.0
2013-06-06 11:45:00,12.1,12.11,12.09,12.1,5200.0,12.1,12.11,12.09,12.1,5200.0
2013-06-06 11:50:00,12.1,12.1,12.09,12.09,2400.0,12.1,12.1,12.09,12.09,2400.0
2013-06-06 11:55:00,12.09,12.09,12.04,12.08,34800.0,12.09,12.09,12.04,12.08,34800.0
2013-06-06 12:00:00,12.08,12.11,12.08,12.1,8800.0,12.08,12.11,12.08,12.1,8800.0
2013-06-06 12:05:00,12.1,12.1,12.09,12.1,13200.0,12.1,12.1,12.09,12.1,13200.0
2013-06-06 12:10:00,12.09,12.11,12.09,12.1,6000.0,12.09,12.11,12.09,12.1,6000.0
2013-06-06 12:15:00,12.1,12.1,12.1,12.1,400.0,12.1,12.1,12.1,12.1,400.0
2013-06-06 12:20:00,12.1,12.1,12.06,12.06,6800.0,12.1,12.1,12.06,12.06,6800.0
2013-06-06 12:25:00,12.06,12.06,12.01,12.04,8400.0,12.06,12.06,12.01,12.04,8400.0
2013-06-06 12:30:00,12.05,12.07,12.04,12.06,15600.0,12.05,12.07,12.04,12.06,15600.0
2013-06-06 12:35:00,12.06,12.08,12.06,12.08,3200.0,12.06,12.08,12.06,12.08,3200.0
2013-06-06 12:40:00,12.08,12.09,12.06,12.09,10800.0,12.08,12.09,12.06,12.09,10800.0
2013-06-06 12:45:00,12.1,12.1,12.08,12.08,3600.0,12.1,12.1,12.08,12.08,3600.0
2013-06-06 12:50:00,12.08,12.09,12.07,12.09,6000.0,12.08,12.09,12.07,12.09,6000.0
2013-06-06 12:55:00,12.09,12.1,12.06,12.06,6800.0,12.09,12.1,12.06,12.06,6800.0
2013-06-06 13:00:00,12.06,12.08,12.06,12.08,8400.0,12.06,12.08,12.06,12.08,8400.0
2013-06-06 13:05:00,12.08,12.1,12.08,12.09,6400.0,12.08,12.1,12.08,12.09,6400.0
2013-06-06 13:10:00,12.09,12.1,12.09,12.1,4800.0,12.09,12.1,12.09,12.1,4800.0
2013-06-06 13:15:00,12.1,12.12,12.1,12.12,6800.0,12.1,12.12,12.1,12.12,6800.0
2013-06-06 13:20:00,12.12,12.12,12.1,12.12,10800.0,12.12,12.12,12.1,12.12,10800.0
2013-06-06 13:25:00,12.12,12.12,12.11,12.12,5600.0,12.12,12.12,12.11,12.12,5600.0
2013-06-06 13:30:00,12.12,12.15,12.12,12.15,8400.0,12.12,12.15,12.12,12.15,8400.0
2013-06-06 13:35:00,12.15,12.16,12.14,12.16,7600.0,12.15,12.16,12.14,12.16,7600.0
2013-06-06 13:40:00,12.17,12.17,12.15,12.16,8000.0,12.17,12.17,12.15,12.16,8000.0
2013-06-06 13:45:00,12.17,12.19,12.16,12.18,8400.0,12.17,12.19,12.16,12.18,8400.0
2013-06-06 13:50:00,12.19,12.19,12.19,12.19,4000.0,12.19,12.19,12.19,12.19,4000.0
2013-06-06 13:55:00,12.19,12.2,12.19,12.2,11600.0,12.19,12.2,12.19,12.2,11600.0
2013-06-06 14:00:00,12.2,12.21,12.18,12.18,4400.0,12.2,12.21,12.18,12.18,4400.0
2013-06-06 14:05:00,12.19,12.21,12.18,12.2,9200.0,12.19,12.21,12.18,12.2,9200.0
2013-06-06 14:10:00,12.21,12.22,12.2,12.21,7200.0,12.21,12.22,12.2,12.21,7200.0
2013-06-06 14:15:00,12.21,12.21,12.2,12.2,7200.0,12.21,12.21,12.2,12.2,7200.0
2013-06-06 14:20:00,12.2,12.21,12.2,12.21,2000.0,12.2,12.21,12.2,12.21,2000.0
2013-06-06 14:25:00,12.22,12.22,12.22,12.22,5200.0,12.22,12.22,12.22,12.22,5200.0
2013-06-06 14:30:00,12.23,12.23,12.22,12.22,4800.0,12.23,12.23,12.22,12.22,4800.0
2013-06-06 14:35:00,12.21,12.22,12.2,12.2,6800.0,12.21,12.22,12.2,12.2,6800.0
2013-06-06 14:40:00,12.21,12.21,12.19,12.21,6400.0,12.21,12.21,12.19,12.21,6400.0
2013-06-06 14:45:00,12.21,12.22,12.21,12.22,5600.0,12.21,12.22,12.21,12.22,5600.0
2013-06-06 14:50:00,12.22,12.25,12.21,12.21,15200.0,12.22,12.25,12.21,12.21,15200.0
2013-06-06 14:55:00,12.21,12.22,12.17,12.18,17600.0,12.21,12.22,12.17,12.18,17600.0
2013-06-06 15:00:00,12.18,12.19,12.16,12.17,23600.0,12.18,12.19,12.16,12.17,23600.0
2013-06-06 15:05:00,12.17,12.18,12.17,12.17,8400.0,12.17,12.18,12.17,12.17,8400.0
2013-06-06 15:10:00,12.17,12.17,12.13,12.13,18400.0,12.17,12.17,12.13,12.13,18400.0
2013-06-06 15:15:00,12.13,12.14,12.12,12.12,35200.0,12.13,12.14,12.12,12.12,35200.0
2013-06-06 15:20:00,12.12,12.12,12.11,12.12,22000.0,12.12,12.12,12.11,12.12,22000.0
2013-06-06 15:25:00,12.11,12.12,12.11,12.11,20000.0,12.11,12.12,12.11,12.11,20000.0
2013-06-06 15:30:00,12.11,12.12,12.11,12.11,29200.0,12.11,12.12,12.11,12.11,29200.0
2013-06-06 15:35:00,12.11,12.12,12.1,12.1,69600.0,12.11,12.12,12.1,12.1,69600.0
2013-06-06 15:40:00,12.1,12.11,12.09,12.09,249200.0,12.1,12.11,12.09,12.09,249200.0
2013-06-06 15:45:00,12.09,12.09,12.08,12.09,175200.0,12.09,12.09,12.08,12.09,175200.0
2013-06-06 15:50:00,12.09,12.09,12.07,12.08,77200.0,12.09,12.09,12.07,12.08,77200.0
2013-06-06 15:55:00,12.08,12.08,12.07,12.08,246000.0,12.08,12.08,12.07,12.08,246000.0
2013-06-07 09:30:00,12.15,12.29,12.15,12.29,19600.0,12.15,12.29,12.15,12.29,19600.0
2013-06-07 09:35:00,12.28,12.36,12.24,12.27,17200.0,12.28,12.36,12.24,12.27,17200.0
2013-06-07 09:40:00,12.29,12.29,12.21,12.21,8000.0,12.29,12.29,12.21,12.21,8000.0
2013-06-07 09:45:00,12.24,12.26,12.24,12.25,5200.0,12.24,12.26,12.24,12.25,5200.0
2013-06-07 09:50:00,12.25,12.34,12.24,12.28,27600.0,12.25,12.34,12.24,12.28,27600.0
2013-06-07 09:55:00,12.3,12.36,12.28,12.34,11200.0,12.3,12.36,12.28,12.34,11200.0
2013-06-07 10:00:00,12.34,12.42,12.34,12.42,20000.0,12.34,12.42,12.34,12.42,20000.0
2013-06-07 10:05:00,12.44,12.5,12.41,12.49,34000.0,12.44,12.5,12.41,12.49,34000.0
2013-06-07 10:10:00,12.51,12.54,12.49,12.49,18800.0,12.51,12.54,12.49,12.49,18800.0
2013-06-07 10:15:00,12.49,12.51,12.4,12.4,41600.0,12.49,12.51,12.4,12.4,41600.0
2013-06-07 10:20:00,12.41,12.47,12.41,12.45,10000.0,12.41,12.47,12.41,12.45,10000.0
2013-06-07 10:25:00,12.45,12.46,12.44,12.44,26800.0,12.45,12.46,12.44,12.44,26800.0
2013-06-07 10:30:00,12.45,12.47,12.45,12.45,52400.0,12.45,12.47,12.45,12.45,52400.0
2013-06-07 10:35:00,12.47,12.51,12.46,12.51,10400.0,12.47,12.51,12.46,12.51,10400.0
2013-06-07 10:40:00,12.5,12.52,12.48,12.51,16000.0,12.5,12.52,12.48,12.51,16000.0
2013-06-07 10:45:00,12.5,12.51,12.5,12.5,13200.0,12.5,12.51,12.5,12.5,13200.0
2013-06-07 10:50:00,12.51,12.51,12.49,12.49,12400.0,12.51,12.51,12.49,12.49,12400.0
2013-06-07 10:55:00,12.49,12.51,12.47,12.51,4400.0,12.49,12.51,12.47,12.51,4400.0
2013-06-07 11:00:00,12.5,12.51,12.47,12.5,18000.0,12.5,12.51,12.47,12.5,18000.0
2013-06-07 11:05:00,12.5,12.51,12.49,12.51,14400.0,12.5,12.51,12.49,12.51,14400.0
2013-06-07 11:10:00,12.51,12.51,12.48,12.49,10800.0,12.51,12.51,12.48,12.49,10800.0
2013-06-07 11:15:00,12.5,12.51,12.49,12.49,17200.0,12.5,12.51,12.49,12.49,17200.0
2013-06-07 11:20:00,12.49,12.51,12.49,12.5,11600.0,12.49,12.51,12.49,12.5,11600.0
2013-06-07 11:25:00,12.51,12.51,12.5,12.5,26000.0,12.51,12.51,12.5,12.5,26000.0
2013-06-07 11:30:00,12.5,12.51,12.49,12.5,11600.0,12.5,12.51,12.49,12.5,11600.0
2013-06-07 11:35:00,12.5,12.51,12.5,12.5,12400.0,12.5,12.51,12.5,12.5,12400.0
2013-06-07 11:40:00,12.51,12.51,12.49,12.51,10000.0,12.51,12.51,12.49,12.51,10000.0
2013-06-07 11:45:00,12.5,12.51,12.47,12.48,12800.0,12.5,12.51,12.47,12.48,12800.0
2013-06-07 11:50:00,12.49,12.5,12.49,12.5,8400.0,12.49,12.5,12.49,12.5,8400.0
2013-06-07 11:55:00,12.51,12.52,12.5,12.51,12400.0,12.51,12.52,12.5,12.51,12400.0
2013-06-07 12:00:00,12.5,12.5,12.46,12.47,28400.0,12.5,12.5,12.46,12.47,28400.0
2013-06-07 12:05:00,12.46,12.47,12.46,12.47,7200.0,12.46,12.47,12.46,12.47,7200.0
2013-06-07 12:10:00,12.47,12.48,12.46,12.48,24800.0,12.47,12.48,12.46,12.48,24800.0
2013-06-07 12:15:00,12.47,12.47,12.46,12.47,8400.0,12.47,12.47,12.46,12.47,8400.0
2013-06-07 12:20:00,12.47,12.49,12.47,12.49,7600.0,12.47,12.49,12.47,12.49,7600.0
2013-06-07 12:25:00,12.5,12.53,12.49,12.52,11600.0,12.5,12.53,12.49,12.52,11600.0
2013-06-07 12:30:00,12.53,12.54,12.52,12.54,10000.0,12.53,12.54,12.52,12.54,10000.0
2013-06-07 12:35:00,12.54,12.56,12.53,12.55,13600.0,12.54,12.56,12.53,12.55,13600.0
2013-06-07 12:40:00,12.55,12.55,12.55,12.55,7600.0,12.55,12.55,12.55,12.55,7600.0
2013-06-07 12:45:00,12.55,12.55,12.55,12.55,4800.0,12.55,12.55,12.55,12.55,4800.0
2013-06-07 12:50:00,12.55,12.56,12.55,12.56,13600.0,12.55,12.56,12.55,12.56,13600.0
2013-06-07 12:55:00,12.56,12.56,12.55,12.55,2000.0,12.56,12.56,12.55,12.55,2000.0
2013-06-07 13:00:00,12.55,12.55,12.54,12.54,2000.0,12.55,12.55,12.54,12.54,2000.0
2013-06-07 13:05:00,12.54,12.55,12.53,12.54,5600.0,12.54,12.55,12.53,12.54,5600.0
2013-06-07 13:10:00,12.54,12.55,12.54,12.54,7200.0,12.54,12.55,12.54,12.54,7200.0
2013-06-07 13:15:00,12.54,12.55,12.54,12.54,3200.0,12.54,12.55,12.54,12.54,3200.0
2013-06-07 13:20:00,12.54,12.54,12.51,12.51,14000.0,12.54,12.54,12.51,12.51,14000.0
2013-06-07 13:25:00,12.5,12.51,12.49,12.49,9600.0,12.5,12.51,12.49,12.49,9600.0
2013-06-07 13:30:00,12.49,12.49,12.48,12.48,5200.0,12.49,12.49,12.48,12.48,5200.0
2013-06-07 13:35:00,12.48,12.49,12.48,12.48,4000.0,12.48,12.49,12.48,12.48,4000.0
2013-06-07 13:40:00,12.48,12.49,12.47,12.47,8400.0,12.48,12.49,12.47,12.47,8400.0
2013-06-07 13:45:00,12.47,12.47,12.47,12.47,8400.0,12.47,12.47,12.47,12.47,8400.0
2013-06-07 13:50:00,12.47,12.47,12.47,12.47,8800.0,12.47,12.47,12.47,12.47,8800.0
2013-06-07 13:55:00,12.49,12.49,12.46,12.47,11600.0,12.49,12.49,12.46,12.47,11600.0
2013-06-07 14:00:00,12.47,12.47,12.46,12.46,5200.0,12.47,12.47,12.46,12.46,5200.0
2013-06-07 14:05:00,12.46,12.47,12.46,12.46,8800.0,12.46,12.47,12.46,12.46,8800.0
2013-06-07 14:10:00,12.46,12.46,12.45,12.45,3600.0,12.46,12.46,12.45,12.45,3600.0
2013-06-07 14:15:00,12.45,12.46,12.45,12.45,4400.0,12.45,12.46,12.45,12.45,4400.0
2013-06-07 14:20:00,12.44,12.44,12.4,12.4,13600.0,12.44,12.44,12.4,12.4,13600.0
2013-06-07 14:25:00,12.4,12.4,12.38,12.39,4800.0,12.4,12.4,12.38,12.39,4800.0
2013-06-07 14:30:00,12.39,12.44,12.39,12.43,8400.0,12.39,12.44,12.39,12.43,8400.0
2013-06-07 14:35:00,12.43,12.43,12.42,12.42,3200.0,12.43,12.43,12.42,12.42,3200.0
2013-06-07 14:40:00,12.43,12.43,12.42,12.43,6000.0,12.43,12.43,12.42,12.43,6000.0
2013-06-07 14:45:00,12.42,12.43,12.42,12.43,4400.0,12.42,12.43,12.42,12.43,4400.0
2013-06-07 14:50:00,12.45,12.47,12.45,12.46,11600.0,12.45,12.47,12.45,12.46,11600.0
2013-06-07 14:55:00,12.45,12.45,12.45,12.45,8000.0,12.45,12.45,12.45,12.45,8000.0
2013-06-07 15:00:00,12.44,12.44,12.43,12.43,14800.0,12.44,12.44,12.43,12.43,14800.0
2013-06-07 15:05:00,12.43,12.44,12.43,12.43,4400.0,12.43,12.44,12.43,12.43,4400.0
2013-06-07 15:10:00,12.44,12.45,12.43,12.43,12800.0,12.44,12.45,12.43,12.43,12800.0
2013-06-07 15:15:00,12.44,12.45,12.44,12.45,5200.0,12.44,12.45,12.44,12.45,5200.0
2013-06-07 15:20:00,12.45,12.45,12.42,12.42,14400.0,12.45,12.45,12.42,12.42,14400.0
2013-06-07 15:25:00,12.43,12.43,12.42,12.42,8000.0,12.43,12.43,12.42,12.42,8000.0
2013-06-07 15:30:00,12.43,12.43,12.42,12.42,26000.0,12.43,12.43,12.42,12.42,26000.0
2013-06-07 15:35:00,12.42,12.42,12.42,12.42,12000.0,12.42,12.42,12.42,12.42,12000.0
2013-06-07 15:40:00,12.42,12.43,12.42,12.43,12400.0,12.42,12.43,12.42,12.43,12400.0
2013-06-07 15:45:00,12.43,12.44,12.43,12.43,34400.0,12.43,12.44,12.43,12.43,34400.0
2013-06-07 15:50:00,12.44,12.46,12.44,12.44,34800.0,12.44,12.46,12.44,12.44,34800.0
2013-06-07 15:55:00,12.43,12.45,12.42,12.43,102400.0,12.43,12.45,12.42,12.43,102400.0
2013-06-10 09:30:00,12.44,12.51,12.41,12.49,15200.0,12.44,12.51,12.41,12.49,15200.0
2013-06-10 09:35:00,12.49,12.49,12.48,12.49,2000.0,12.49,12.49,12.48,12.49,2000.0
2013-06-10 09:40:00,12.48,12.49,12.45,12.47,2400.0,12.48,12.49,12.45,12.47,2400.0
2013-06-10 09:45:00,12.46,12.46,12.38,12.38,4400.0,12.46,12.46,12.38,12.38,4400.0
2013-06-10 09:50:00,12.39,12.42,12.38,12.42,6000.0,12.39,12.42,12.38,12.42,6000.0
2013-06-10 09:55:00,12.43,12.45,12.43,12.45,2800.0,12.43,12.45,12.43,12.45,2800.0
2013-06-10 10:00:00,12.45,12.45,12.42,12.42,2400.0,12.45,12.45,12.42,12.42,2400.0
2013-06-10 10:05:00,12.42,12.45,12.4,12.42,7600.0,12.42,12.45,12.4,12.42,7600.0
2013-06-10 10:10:00,12.43,12.46,12.43,12.43,30400.0,12.43,12.46,12.43,12.43,30400.0
2013-06-10 10:15:00,12.44,12.45,12.43,12.43,30000.0,12.44,12.45,12.43,12.43,30000.0
2013-06-10 10:20:00,12.44,12.45,12.43,12.43,2400.0,12.44,12.45,12.43,12.43,2400.0
2013-06-10 10:25:00,12.43,12.44,12.42,12.42,3600.0,12.43,12.44,12.42,12.42,3600.0
2013-06-10 10:30:00,12.44,12.44,12.42,12.43,8800.0,12.44,12.44,12.42,12.43,8800.0
2013-06-10 10:35:00,12.44,12.44,12.43,12.43,8800.0,12.44,12.44,12.43,12.43,8800.0
2013-06-10 10:40:00,12.44,12.48,12.44,12.46,9200.0,12.44,12.48,12.44,12.46,9200.0
2013-06-10 10:45:00,12.46,12.47,12.45,12.45,6800.0,12.46,12.47,12.45,12.45,6800.0
2013-06-10 10:50:00,12.44,12.45,12.44,12.45,6800.0,12.44,12.45,12.44,12.45,6800.0
2013-06-10 10:55:00,12.44,12.44,12.41,12.43,13200.0,12.44,12.44,12.41,12.43,13200.0
2013-06-10 11:00:00,12.43,12.45,12.43,12.44,6800.0,12.43,12.45,12.43,12.44,6800.0
2013-06-10 11:05:00,12.44,12.44,12.42,12.43,7200.0,12.44,12.44,12.42,12.43,7200.0
2013-06-10 11:10:00,12.43,12.46,12.43,12.46,9600.0,12.43,12.46,12.43,12.46,9600.0
2013-06-10 11:15:00,12.47,12.47,12.45,12.46,19200.0,12.47,12.47,12.45,12.46,19200.0
2013-06-10 11:20:00,12.46,12.47,12.45,12.47,21600.0,12.46,12.47,12.45,12.47,21600.0
2013-06-10 11:25:00,12.47,12.47,12.47,12.47,4800.0,12.47,12.47,12.47,12.47,4800.0
2013-06-10 11:30:00,12.47,12.47,12.47,12.47,4400.0,12.47,12.47,12.47,12.47,4400.0
2013-06-10 11:35:00,12.46,12.47,12.46,12.47,4000.0,12.46,12.47,12.46,12.47,4000.0
2013-06-10 11:40:00,12.47,12.51,12.47,12.5,27600.0,12.47,12.51,12.47,12.5,27600.0
2013-06-10 11:45:00,12.5,12.54,12.5,12.54,6400.0,12.5,12.54,12.5,12.54,6400.0
2013-06-10 11:50:00,12.54,12.54,12.52,12.52,9600.0,12.54,12.54,12.52,12.52,9600.0
2013-06-10 11:55:00,12.52,12.53,12.52,12.53,2400.0,12.52,12.53,12.52,12.53,2400.0
2013-06-10 12:00:00,12.53,12.55,12.52,12.54,6000.0,12.53,12.55,12.52,12.54,6000.0
2013-06-10 12:05:00,12.55,12.55,12.54,12.54,2000.0,12.55,12.55,12.54,12.54,2000.0
2013-06-10 12:10:00,12.54,12.55,12.54,12.55,2000.0,12.54,12.55,12.54,12.55,2000.0
2013-06-10 12:15:00,12.54,12.55,12.53,12.53,1200.0,12.54,12.55,12.53,12.53,1200.0
2013-06-10 12:20:00,12.55,12.55,12.54,12.55,6000.0,12.55,12.55,12.54,12.55,6000.0
2013-06-10 12:25:00,12.54,12.54,12.53,12.53,2400.0,12.54,12.54,12.53,12.53,2400.0
2013-06-10 12:30:00,12.54,12.55,12.54,12.54,7200.0,12.54,12.55,12.54,12.54,7200.0
2013-06-10 12:35:00,12.54,12.54,12.52,12.52,5200.0,12.54,12.54,12.52,12.52,5200.0
2013-06-10 12:40:00,12.51,12.51,12.5,12.5,3200.0,12.51,12.51,12.5,12.5,3200.0
2013-06-10 12:45:00,12.51,12.51,12.49,12.51,32400.0,12.51,12.51,12.49,12.51,32400.0
2013-06-10 12:50:00,12.5,12.51,12.49,12.5,23600.0,12.5,12.51,12.49,12.5,23600.0
2013-06-10 12:55:00,12.5,12.51,12.5,12.5,6800.0,12.5,12.51,12.5,12.5,6800.0
2013-06-10 13:00:00,12.5,12.51,12.5,12.51,2400.0,12.5,12.51,12.5,12.51,2400.0
2013-06-10 13:05:00,12.51,12.51,12.5,12.51,2800.0,12.51,12.51,12.5,12.51,2800.0
2013-06-10 13:10:00,12.52,12.52,12.51,12.51,2800.0,12.52,12.52,12.51,12.51,2800.0
2013-06-10 13:15:00,12.5,12.52,12.5,12.5,10000.0,12.5,12.52,12.5,12.5,10000.0
2013-06-10 13:20:00,12.51,12.51,12.51,12.51,2000.0,12.51,12.51,12.51,12.51,2000.0
2013-06-10 13:25:00,12.53,12.53,12.51,12.51,800.0,12.53,12.53,12.51,12.51,800.0
2013-06-10 13:30:00,12.51,12.53,12.51,12.51,9600.0,12.51,12.53,12.51,12.51,9600.0
2013-06-10 13:35:00,12.52,12.53,12.52,12.53,3600.0,12.52,12.53,12.52,12.53,3600.0
2013-06-10 13:40:00,12.52,12.54,12.52,12.54,4000.0,12.52,12.54,12.52,12.54,4000.0
2013-06-10 13:45:00,12.54,12.55,12.54,12.54,4000.0,12.54,12.55,12.54,12.54,4000.0
2013-06-10 13:50:00,12.54,12.54,12.53,12.53,12800.0,12.54,12.54,12.53,12.53,12800.0
2013-06-10 13:55:00,12.53,12.54,12.53,12.54,6000.0,12.53,12.54,12.53,12.54,6000.0
2013-06-10 14:00:00,12.54,12.54,12.52,12.52,8400.0,12.54,12.54,12.52,12.52,8400.0
2013-06-10 14:05:00,12.52,12.53,12.51,12.51,6400.0,12.52,12.53,12.51,12.51,6400.0
2013-06-10 14:10:00,12.51,12.51,12.49,12.5,24800.0,12.51,12.51,12.49,12.5,24800.0
2013-06-10 14:15:00,12.5,12.52,12.5,12.51,3600.0,12.5,12.52,12.5,12.51,3600.0
2013-06-10 14:20:00,12.52,12.52,12.51,12.51,7600.0,12.52,12.52,12.51,12.51,7600.0
2013-06-10 14:25:00,12.51,12.54,12.51,12.54,6000.0,12.51,12.54,12.51,12.54,6000.0
2013-06-10 14:30:00,12.54,12.55,12.54,12.55,12400.0,12.54,12.55,12.54,12.55,12400.0
2013-06-10 14:35:00,12.54,12.55,12.54,12.54,9200.0,12.54,12.55,12.54,12.54,9200.0
2013-06-10 14:40:00,12.54,12.54,12.51,12.51,10400.0,12.54,12.54,12.51,12.51,10400.0
2013-06-10 14:45:00,12.52,12.54,12.51,12.54,8400.0,12.52,12.54,12.51,12.54,8400.0
2013-06-10 14:50:00,12.54,12.55,12.54,12.54,14400.0,12.54,12.55,12.54,12.54,14400.0
2013-06-10 14:55:00,12.54,12.54,12.53,12.54,9200.0,12.54,12.54,12.53,12.54,9200.0
2013-06-10 15:00:00,12.54,12.54,12.52,12.53,10400.0,12.54,12.54,12.52,12.53,10400.0
2013-06-10 15:05:00,12.55,12.55,12.53,12.55,20800.0,12.55,12.55,12.53,12.55,20800.0
2013-06-10 15:10:00,12.55,12.55,12.53,12.54,8800.0,12.55,12.55,12.53,12.54,8800.0
2013-06-10 15:15:00,12.54,12.55,12.52,12.53,180000.0,12.54,12.55,12.52,12.53,180000.0
2013-06-10 15:20:00,12.54,12.54,12.53,12.54,22400.0,12.54,12.54,12.53,12.54,22400.0
2013-06-10 15:25:00,12.54,12.54,12.52,12.53,27200.0,12.54,12.54,12.52,12.53,27200.0
2013-06-10 15:30:00,12.53,12.55,12.53,12.55,9200.0,12.53,12.55,12.53,12.55,9200.0
2013-06-10 15:35:00,12.55,12.56,12.54,12.55,16000.0,12.55,12.56,12.54,12.55,16000.0
2013-06-10 15:40:00,12.55,12.55,12.54,12.55,12000.0,12.55,12.55,12.54,12.55,12000.0
2013-06-10 15:45:00,12.55,12.56,12.54,12.55,30800.0,12.55,12.56,12.54,12.55,30800.0
2013-06-10 15:50:00,12.54,12.55,12.52,12.53,59600.0,12.54,12.55,12.52,12.53,59600.0
2013-06-10 15:55:00,12.53,12.55,12.52,12.55,104000.0,12.53,12.55,12.52,12.55,104000.0
2013-06-11 09:30:00,12.45,12.49,12.38,12.38,17200.0,12.45,12.49,12.38,12.38,17200.0
2013-06-11 09:35:00,12.36,12.36,12.27,12.28,19200.0,12.36,12.36,12.27,12.28,19200.0
2013-06-11 09:40:00,12.28,12.32,12.27,12.31,10000.0,12.28,12.32,12.27,12.31,10000.0
2013-06-11 09:45:00,12.31,12.38,12.31,12.38,12000.0,12.31,12.38,12.31,12.38,12000.0
2013-06-11 09:50:00,12.37,12.41,12.37,12.39,5200.0,12.37,12.41,12.37,12.39,5200.0
2013-06-11 09:55:00,12.4,12.4,12.33,12.33,10800.0,12.4,12.4,12.33,12.33,10800.0
2013-06-11 10:00:00,12.34,12.38,12.34,12.37,6800.0,12.34,12.38,12.34,12.37,6800.0
2013-06-11 10:05:00,12.35,12.37,12.35,12.35,10000.0,12.35,12.37,12.35,12.35,10000.0
2013-06-11 10:10:00,12.34,12.34,12.32,12.32,8400.0,12.34,12.34,12.32,12.32,8400.0
2013-06-11 10:15:00,12.34,12.34,12.29,12.29,35200.0,12.34,12.34,12.29,12.29,35200.0
2013-06-11 10:20:00,12.29,12.3,12.29,12.3,4800.0,12.29,12.3,12.29,12.3,4800.0
2013-06-11 10:25:00,12.3,12.31,12.3,12.3,4800.0,12.3,12.31,12.3,12.3,4800.0
2013-06-11 10:30:00,12.3,12.33,12.3,12.31,10400.0,12.3,12.33,12.3,12.31,10400.0
2013-06-11 10:35:00,12.31,12.31,12.31,12.31,0.0,12.31,12.31,12.31,12.31,0.0
2013-06-11 10:40:00,12.32,12.34,12.32,12.34,2800.0,12.32,12.34,12.32,12.34,2800.0
2013-06-11 10:45:00,12.37,12.38,12.37,12.38,1200.0,12.37,12.38,12.37,12.38,1200.0
2013-06-11 10:50:00,12.38,12.4,12.38,12.4,5200.0,12.38,12.4,12.38,12.4,5200.0
2013-06-11 10:55:00,12.4,12.43,12.4,12.43,8400.0,12.4,12.43,12.4,12.43,8400.0
2013-06-11 11:00:00,12.43,12.44,12.41,12.42,16000.0,12.43,12.44,12.41,12.42,16000.0
2013-06-11 11:05:00,12.43,12.43,12.4,12.4,8800.0,12.43,12.43,12.4,12.4,8800.0
2013-06-11 11:10:00,12.38,12.4,12.38,12.4,8000.0,12.38,12.4,12.38,12.4,8000.0
2013-06-11 11:15:00,12.4,12.44,12.4,12.44,17600.0,12.4,12.44,12.4,12.44,17600.0
2013-06-11 11:20:00,12.43,12.43,12.43,12.43,1600.0,12.43,12.43,12.43,12.43,1600.0
2013-06-11 11:25:00,12.43,12.44,12.42,12.42,24400.0,12.43,12.44,12.42,12.42,24400.0
2013-06-11 11:30:00,12.43,12.44,12.42,12.42,26400.0,12.43,12.44,12.42,12.42,26400.0
2013-06-11 11:35:00,12.42,12.42,12.4,12.4,6800.0,12.42,12.42,12.4,12.4,6800.0
2013-06-11 11:40:00,12.4,12.41,12.4,12.4,4800.0,12.4,12.41,12.4,12.4,4800.0
2013-06-11 11:45:00,12.41,12.44,12.41,12.43,10800.0,12.41,12.44,12.41,12.43,10800.0
2013-06-11 11:50:00,12.43,12.43,12.42,12.43,20000.0,12.43,12.43,12.42,12.43,20000.0
2013-06-11 11:55:00,12.43,12.43,12.42,12.42,6800.0,12.43,12.43,12.42,12.42,6800.0
2013-06-11 12:00:00,12.42,12.43,12.42,12.43,2400.0,12.42,12.43,12.42,12.43,2400.0
2013-06-11 12:05:00,12.43,12.43,12.42,12.43,16400.0,12.43,12.43,12.42,12.43,16400.0
2013-06-11 12:10:00,12.43,12.43,12.42,12.43,20400.0,12.43,12.43,12.42,12.43,20400.0
2013-06-11 12:15:00,12.43,12.43,12.41,12.41,5200.0,12.43,12.43,12.41,12.41,5200.0
2013-06-11 12:20:00,12.41,12.42,12.41,12.41,3600.0,12.41,12.42,12.41,12.41,3600.0
2013-06-11 12:25:00,12.41,12.41,12.4,12.41,5600.0,12.41,12.41,12.4,12.41,5600.0
2013-06-11 12:30:00,12.41,12.42,12.41,12.41,4000.0,12.41,12.42,12.41,12.41,4000.0
2013-06-11 12:35:00,12.41,12.41,12.41,12.41,1600.0,12.41,12.41,12.41,12.41,1600.0
2013-06-11 12:40:00,12.42,12.42,12.42,12.42,2800.0,12.42,12.42,12.42,12.42,2800.0
2013-06-11 12:45:00,12.42,12.42,12.4,12.4,4800.0,12.42,12.42,12.4,12.4,4800.0
2013-06-11 12:50:00,12.4,12.43,12.4,12.42,10800.0,12.4,12.43,12.4,12.42,10800.0
2013-06-11 12:55:00,12.43,12.43,12.43,12.43,2000.0,12.43,12.43,12.43,12.43,2000.0
2013-06-11 13:00:00,12.43,12.43,12.41,12.42,12800.0,12.43,12.43,12.41,12.42,12800.0
2013-06-11 13:05:00,12.42,12.43,12.42,12.43,6800.0,12.42,12.43,12.42,12.43,6800.0
2013-06-11 13:10:00,12.42,12.43,12.42,12.43,1600.0,12.42,12.43,12.42,12.43,1600.0
2013-06-11 13:15:00,12.43,12.43,12.41,12.42,10800.0,12.43,12.43,12.41,12.42,10800.0
2013-06-11 13:20:00,12.42,12.43,12.41,12.43,13600.0,12.42,12.43,12.41,12.43,13600.0
2013-06-11 13:25:00,12.42,12.43,12.4,12.41,12400.0,12.42,12.43,12.4,12.41,12400.0
2013-06-11 13:30:00,12.4,12.4,12.36,12.36,7200.0,12.4,12.4,12.36,12.36,7200.0
2013-06-11 13:35:00,12.35,12.38,12.35,12.38,17200.0,12.35,12.38,12.35,12.38,17200.0
2013-06-11 13:40:00,12.37,12.38,12.36,12.37,6800.0,12.37,12.38,12.36,12.37,6800.0
2013-06-11 13:45:00,12.37,12.4,12.37,12.38,2800.0,12.37,12.4,12.37,12.38,2800.0
2013-06-11 13:50:00,12.4,12.4,12.38,12.38,6800.0,12.4,12.4,12.38,12.38,6800.0
2013-06-11 13:55:00,12.38,12.38,12.36,12.38,43200.0,12.38,12.38,12.36,12.38,43200.0
2013-06-11 14:00:00,12.37,12.38,12.36,12.38,16800.0,12.37,12.38,12.36,12.38,16800.0
2013-06-11 14:05:00,12.39,12.39,12.37,12.37,14000.0,12.39,12.39,12.37,12.37,14000.0
2013-06-11 14:10:00,12.38,12.39,12.37,12.39,11200.0,12.38,12.39,12.37,12.39,11200.0
2013-06-11 14:15:00,12.38,12.4,12.38,12.4,6800.0,12.38,12.4,12.38,12.4,6800.0
2013-06-11 14:20:00,12.41,12.44,12.41,12.44,5200.0,12.41,12.44,12.41,12.44,5200.0
2013-06-11 14:25:00,12.43,12.44,12.42,12.42,6000.0,12.43,12.44,12.42,12.42,6000.0
2013-06-11 14:30:00,12.43,12.43,12.41,12.41,11600.0,12.43,12.43,12.41,12.41,11600.0
2013-06-11 14:35:00,12.41,12.41,12.4,12.4,8800.0,12.41,12.41,12.4,12.4,8800.0
2013-06-11 14:40:00,12.4,12.41,12.4,12.4,12000.0,12.4,12.41,12.4,12.4,12000.0
2013-06-11 14:45:00,12.4,12.4,12.39,12.39,9200.0,12.4,12.4,12.39,12.39,9200.0
2013-06-11 14:50:00,12.38,12.4,12.38,12.38,11200.0,12.38,12.4,12.38,12.38,11200.0
2013-06-11 14:55:00,12.38,12.44,12.38,12.44,4000.0,12.38,12.44,12.38,12.44,4000.0
2013-06-11 15:00:00,12.44,12.44,12.41,12.41,11200.0,12.44,12.44,12.41,12.41,11200.0
2013-06-11 15:05:00,12.42,12.43,12.42,12.43,5200.0,12.42,12.43,12.42,12.43,5200.0
2013-06-11 15:10:00,12.43,12.43,12.42,12.43,18400.0,12.43,12.43,12.42,12.43,18400.0
2013-06-11 15:15:00,12.43,12.43,12.42,12.42,18400.0,12.43,12.43,12.42,12.42,18400.0
2013-06-11 15:20:00,12.42,12.42,12.39,12.42,12400.0,12.42,12.42,12.39,12.42,12400.0
2013-06-11 15:25:00,12.42,12.43,12.41,12.41,8800.0,12.42,12.43,12.41,12.41,8800.0
2013-06-11 15:30:00,12.41,12.42,12.4,12.4,22000.0,12.41,12.42,12.4,12.4,22000.0
2013-06-11 15:35:00,12.4,12.41,12.4,12.41,11200.0,12.4,12.41,12.4,12.41,11200.0
2013-06-11 15:40:00,12.4,12.41,12.4,12.4,11600.0,12.4,12.41,12.4,12.4,11600.0
2013-06-11 15:45:00,12.4,12.41,12.38,12.4,32800.0,12.4,12.41,12.38,12.4,32800.0
2013-06-11 15:50:00,12.4,12.42,12.39,12.41,46000.0,12.4,12.42,12.39,12.41,46000.0
2013-06-11 15:55:00,12.4,12.41,12.39,12.39,47200.0,12.4,12.41,12.39,12.39,47200.0
2013-06-12 09:30:00,12.43,12.46,12.33,12.36,78400.0,12.43,12.46,12.33,12.36,78400.0
2013-06-12 09:35:00,12.36,12.36,12.27,12.29,36800.0,12.36,12.36,12.27,12.29,36800.0
2013-06-12 09:40:00,12.28,12.28,12.25,12.25,6000.0,12.28,12.28,12.25,12.25,6000.0
2013-06-12 09:45:00,12.26,12.28,12.18,12.18,13200.0,12.26,12.28,12.18,12.18,13200.0
2013-06-12 09:50:00,12.19,12.22,12.18,12.2,30800.0,12.19,12.22,12.18,12.2,30800.0
2013-06-12 09:55:00,12.22,12.25,12.19,12.22,45600.0,12.22,12.25,12.19,12.22,45600.0
2013-06-12 10:00:00,12.21,12.25,12.21,12.25,34800.0,12.21,12.25,12.21,12.25,34800.0
2013-06-12 10:05:00,12.25,12.27,12.22,12.25,65200.0,12.25,12.27,12.22,12.25,65200.0
2013-06-12 10:10:00,12.25,12.27,12.24,12.27,12000.0,12.25,12.27,12.24,12.27,12000.0
2013-06-12 10:15:00,12.26,12.28,12.26,12.27,1600.0,12.26,12.28,12.26,12.27,1600.0
2013-06-12 10:20:00,12.28,12.32,12.28,12.32,6800.0,12.28,12.32,12.28,12.32,6800.0
2013-06-12 10:25:00,12.33,12.35,12.32,12.35,3200.0,12.33,12.35,12.32,12.35,3200.0
2013-06-12 10:30:00,12.33,12.37,12.33,12.37,4400.0,12.33,12.37,12.33,12.37,4400.0
2013-06-12 10:35:00,12.37,12.38,12.36,12.36,3600.0,12.37,12.38,12.36,12.36,3600.0
2013-06-12 10:40:00,12.35,12.38,12.34,12.38,4000.0,12.35,12.38,12.34,12.38,4000.0
2013-06-12 10:45:00,12.37,12.37,12.33,12.33,1600.0,12.37,12.37,12.33,12.33,1600.0
2013-06-12 10:50:00,12.33,12.34,12.31,12.32,5600.0,12.33,12.34,12.31,12.32,5600.0
2013-06-12 10:55:00,12.31,12.31,12.28,12.28,3200.0,12.31,12.31,12.28,12.28,3200.0
2013-06-12 11:00:00,12.29,12.3,12.29,12.3,2800.0,12.29,12.3,12.29,12.3,2800.0
2013-06-12 11:05:00,12.3,12.3,12.28,12.28,4800.0,12.3,12.3,12.28,12.28,4800.0
2013-06-12 11:10:00,12.27,12.27,12.25,12.26,3600.0,12.27,12.27,12.25,12.26,3600.0
2013-06-12 11:15:00,12.25,12.27,12.24,12.27,11200.0,12.25,12.27,12.24,12.27,11200.0
2013-06-12 11:20:00,12.28,12.29,12.26,12.29,2800.0,12.28,12.29,12.26,12.29,2800.0
2013-06-12 11:25:00,12.29,12.29,12.28,12.28,2800.0,12.29,12.29,12.28,12.28,2800.0
2013-06-12 11:30:00,12.28,12.3,12.28,12.3,6800.0,12.28,12.3,12.28,12.3,6800.0
2013-06-12 11:35:00,12.3,12.33,12.28,12.28,8400.0,12.3,12.33,12.28,12.28,8400.0
2013-06-12 11:40:00,12.28,12.3,12.26,12.3,8000.0,12.28,12.3,12.26,12.3,8000.0
2013-06-12 11:45:00,12.3,12.3,12.26,12.26,4800.0,12.3,12.3,12.26,12.26,4800.0
2013-06-12 11:50:00,12.27,12.27,12.26,12.26,4000.0,12.27,12.27,12.26,12.26,4000.0
2013-06-12 11:55:00,12.26,12.27,12.26,12.26,10400.0,12.26,12.27,12.26,12.26,10400.0
2013-06-12 12:00:00,12.26,12.29,12.26,12.29,7600.0,12.26,12.29,12.26,12.29,7600.0
2013-06-12 12:05:00,12.29,12.3,12.28,12.28,5600.0,12.29,12.3,12.28,12.28,5600.0
2013-06-12 12:10:00,12.28,12.28,12.25,12.26,38400.0,12.28,12.28,12.25,12.26,38400.0
2013-06-12 12:15:00,12.25,12.28,12.25,12.27,16000.0,12.25,12.28,12.25,12.27,16000.0
2013-06-12 12:20:00,12.27,12.28,12.27,12.28,3200.0,12.27,12.28,12.27,12.28,3200.0
2013-06-12 12:25:00,12.28,12.28,12.27,12.27,2400.0,12.28,12.28,12.27,12.27,2400.0
2013-06-12 12:30:00,12.27,12.28,12.26,12.27,9600.0,12.27,12.28,12.26,12.27,9600.0
2013-06-12 12:35:00,12.28,12.28,12.26,12.27,10400.0,12.28,12.28,12.26,12.27,10400.0
2013-06-12 12:40:00,12.26,12.31,12.26,12.31,8400.0,12.26,12.31,12.26,12.31,8400.0
2013-06-12 12:45:00,12.3,12.31,12.3,12.3,4800.0,12.3,12.31,12.3,12.3,4800.0
2013-06-12 12:50:00,12.3,12.32,12.3,12.32,6000.0,12.3,12.32,12.3,12.32,6000.0
2013-06-12 12:55:00,12.32,12.32,12.31,12.31,2000.0,12.32,12.32,12.31,12.31,2000.0
2013-06-12 13:00:00,12.32,12.32,12.3,12.31,2800.0,12.32,12.32,12.3,12.31,2800.0
2013-06-12 13:05:00,12.31,12.34,12.31,12.34,4000.0,12.31,12.34,12.31,12.34,4000.0
2013-06-12 13:10:00,12.35,12.37,12.34,12.35,24400.0,12.35,12.37,12.34,12.35,24400.0
2013-06-12 13:15:00,12.36,12.37,12.36,12.36,6000.0,12.36,12.37,12.36,12.36,6000.0
2013-06-12 13:20:00,12.37,12.37,12.34,12.34,10800.0,12.37,12.37,12.34,12.34,10800.0
2013-06-12 13:25:00,12.35,12.38,12.35,12.35,18000.0,12.35,12.38,12.35,12.35,18000.0
2013-06-12 13:30:00,12.36,12.36,12.32,12.34,110000.0,12.36,12.36,12.32,12.34,110000.0
2013-06-12 13:35:00,12.34,12.35,12.33,12.33,32000.0,12.34,12.35,12.33,12.33,32000.0
2013-06-12 13:40:00,12.33,12.34,12.33,12.33,8800.0,12.33,12.34,12.33,12.33,8800.0
2013-06-12 13:45:00,12.35,12.37,12.34,12.37,11200.0,12.35,12.37,12.34,12.37,11200.0
2013-06-12 13:50:00,12.37,12.37,12.34,12.34,8000.0,12.37,12.37,12.34,12.34,8000.0
2013-06-12 13:55:00,12.34,12.35,12.33,12.35,27200.0,12.34,12.35,12.33,12.35,27200.0
2013-06-12 14:00:00,12.33,12.35,12.33,12.34,30800.0,12.33,12.35,12.33,12.34,30800.0
2013-06-12 14:05:00,12.35,12.35,12.33,12.34,10800.0,12.35,12.35,12.33,12.34,10800.0
2013-06-12 14:10:00,12.34,12.34,12.32,12.34,10400.0,12.34,12.34,12.32,12.34,10400.0
2013-06-12 14:15:00,12.34,12.35,12.33,12.34,14800.0,12.34,12.35,12.33,12.34,14800.0
2013-06-12 14:20:00,12.35,12.35,12.33,12.33,7200.0,12.35,12.35,12.33,12.33,7200.0
2013-06-12 14:25:00,12.34,12.35,12.33,12.35,21200.0,12.34,12.35,12.33,12.35,21200.0
2013-06-12 14:30:00,12.35,12.35,12.32,12.33,36000.0,12.35,12.35,12.32,12.33,36000.0
2013-06-12 14:35:00,12.34,12.35,12.33,12.34,7600.0,12.34,12.35,12.33,12.34,7600.0
2013-06-12 14:40:00,12.35,12.35,12.33,12.34,15200.0,12.35,12.35,12.33,12.34,15200.0
2013-06-12 14:45:00,12.34,12.35,12.31,12.31,18400.0,12.34,12.35,12.31,12.31,18400.0
2013-06-12 14:50:00,12.3,12.34,12.3,12.34,39600.0,12.3,12.34,12.3,12.34,39600.0
2013-06-12 14:55:00,12.34,12.35,12.34,12.34,13200.0,12.34,12.35,12.34,12.34,13200.0
2013-06-12 15:00:00,12.34,12.35,12.34,12.35,22800.0,12.34,12.35,12.34,12.35,22800.0
2013-06-12 15:05:00,12.35,12.35,12.33,12.33,26800.0,12.35,12.35,12.33,12.33,26800.0
2013-06-12 15:10:00,12.33,12.34,12.31,12.33,95600.0,12.33,12.34,12.31,12.33,95600.0
2013-06-12 15:15:00,12.32,12.33,12.3,12.32,36400.0,12.32,12.33,12.3,12.32,36400.0
2013-06-12 15:20:00,12.31,12.33,12.3,12.33,61600.0,12.31,12.33,12.3,12.33,61600.0
2013-06-12 15:25:00,12.32,12.32,12.31,12.31,12000.0,12.32,12.32,12.31,12.31,12000.0
2013-06-12 15:30:00,12.31,12.33,12.31,12.33,30000.0,12.31,12.33,12.31,12.33,30000.0
2013-06-12 15:35:00,12.32,12.34,12.32,12.32,8400.0,12.32,12.34,12.32,12.32,8400.0
2013-06-12 15:40:00,12.31,12.34,12.31,12.33,30400.0,12.31,12.34,12.31,12.33,30400.0
2013-06-12 15:45:00,12.33,12.36,12.33,12.34,38800.0,12.33,12.36,12.33,12.34,38800.0
2013-06-12 15:50:00,12.34,12.35,12.32,12.33,32800.0,12.34,12.35,12.32,12.33,32800.0
2013-06-12 15:55:00,12.33,12.35,12.32,12.33,79600.0,12.33,12.35,12.32,12.33,79600.0
2013-06-13 09:30:00,12.32,12.35,12.27,12.27,4800.0,12.32,12.35,12.27,12.27,4800.0
2013-06-13 09:35:00,12.26,12.26,12.26,12.26,400.0,12.26,12.26,12.26,12.26,400.0
2013-06-13 09:40:00,12.24,12.28,12.24,12.27,5200.0,12.24,12.28,12.24,12.27,5200.0
2013-06-13 09:45:00,12.27,12.27,12.23,12.25,4400.0,12.27,12.27,12.23,12.25,4400.0
2013-06-13 09:50:00,12.25,12.25,12.25,12.25,0.0,12.25,12.25,12.25,12.25,0.0
2013-06-13 09:55:00,12.24,12.25,12.24,12.25,6800.0,12.24,12.25,12.24,12.25,6800.0
2013-06-13 10:00:00,12.24,12.26,12.22,12.23,9600.0,12.24,12.26,12.22,12.23,9600.0
2013-06-13 10:05:00,12.24,12.25,12.19,12.24,130000.0,12.24,12.25,12.19,12.24,130000.0
2013-06-13 10:10:00,12.23,12.26,12.21,12.24,83600.0,12.23,12.26,12.21,12.24,83600.0
2013-06-13 10:15:00,12.24,12.24,12.2,12.22,12400.0,12.24,12.24,12.2,12.22,12400.0
2013-06-13 10:20:00,12.23,12.23,12.21,12.21,1600.0,12.23,12.23,12.21,12.21,1600.0
2013-06-13 10:25:00,12.21,12.23,12.21,12.23,34000.0,12.21,12.23,12.21,12.23,34000.0
2013-06-13 10:30:00,12.23,12.24,12.23,12.23,20800.0,12.23,12.24,12.23,12.23,20800.0
2013-06-13 10:35:00,12.23,12.25,12.22,12.22,28000.0,12.23,12.25,12.22,12.22,28000.0
2013-06-13 10:40:00,12.23,12.27,12.23,12.25,44000.0,12.23,12.27,12.23,12.25,44000.0
2013-06-13 10:45:00,12.25,12.28,12.25,12.28,33200.0,12.25,12.28,12.25,12.28,33200.0
2013-06-13 10:50:00,12.27,12.28,12.23,12.26,25600.0,12.27,12.28,12.23,12.26,25600.0
2013-06-13 10:55:00,12.26,12.28,12.25,12.26,36000.0,12.26,12.28,12.25,12.26,36000.0
2013-06-13 11:00:00,12.27,12.28,12.26,12.28,19200.0,12.27,12.28,12.26,12.28,19200.0
2013-06-13 11:05:00,12.28,12.29,12.28,12.28,20800.0,12.28,12.29,12.28,12.28,20800.0
2013-06-13 11:10:00,12.29,12.3,12.27,12.29,46400.0,12.29,12.3,12.27,12.29,46400.0
2013-06-13 11:15:00,12.29,12.31,12.29,12.31,16400.0,12.29,12.31,12.29,12.31,16400.0
2013-06-13 11:20:00,12.31,12.34,12.31,12.34,38000.0,12.31,12.34,12.31,12.34,38000.0
2013-06-13 11:25:00,12.34,12.35,12.31,12.32,21600.0,12.34,12.35,12.31,12.32,21600.0
2013-06-13 11:30:00,12.32,12.33,12.31,12.33,25600.0,12.32,12.33,12.31,12.33,25600.0
2013-06-13 11:35:00,12.33,12.36,12.33,12.34,16800.0,12.33,12.36,12.33,12.34,16800.0
2013-06-13 11:40:00,12.34,12.38,12.34,12.37,9200.0,12.34,12.38,12.34,12.37,9200.0
2013-06-13 11:45:00,12.37,12.37,12.35,12.35,1200.0,12.37,12.37,12.35,12.35,1200.0
2013-06-13 11:50:00,12.37,12.38,12.36,12.37,10800.0,12.37,12.38,12.36,12.37,10800.0
2013-06-13 11:55:00,12.38,12.41,12.38,12.4,4000.0,12.38,12.41,12.38,12.4,4000.0
2013-06-13 12:00:00,12.4,12.4,12.4,12.4,1600.0,12.4,12.4,12.4,12.4,1600.0
2013-06-13 12:05:00,12.4,12.4,12.38,12.38,8800.0,12.4,12.4,12.38,12.38,8800.0
2013-06-13 12:10:00,12.4,12.41,12.4,12.4,4400.0,12.4,12.41,12.4,12.4,4400.0
2013-06-13 12:15:00,12.4,12.41,12.39,12.39,14000.0,12.4,12.41,12.39,12.39,14000.0
2013-06-13 12:20:00,12.4,12.4,12.4,12.4,2400.0,12.4,12.4,12.4,12.4,2400.0
2013-06-13 12:25:00,12.4,12.4,12.4,12.4,2000.0,12.4,12.4,12.4,12.4,2000.0
2013-06-13 12:30:00,12.4,12.42,12.38,12.4,37200.0,12.4,12.42,12.38,12.4,37200.0
2013-06-13 12:35:00,12.4,12.43,12.4,12.42,12400.0,12.4,12.43,12.4,12.42,12400.0
2013-06-13 12:40:00,12.43,12.45,12.42,12.42,20000.0,12.43,12.45,12.42,12.42,20000.0
2013-06-13 12:45:00,12.42,12.43,12.41,12.41,9200.0,12.42,12.43,12.41,12.41,9200.0
2013-06-13 12:50:00,12.42,12.44,12.41,12.44,4800.0,12.42,12.44,12.41,12.44,4800.0
2013-06-13 12:55:00,12.43,12.45,12.43,12.45,2800.0,12.43,12.45,12.43,12.45,2800.0
2013-06-13 13:00:00,12.45,12.47,12.44,12.46,49600.0,12.45,12.47,12.44,12.46,49600.0
2013-06-13 13:05:00,12.45,12.47,12.4,12.4,80000.0,12.45,12.47,12.4,12.4,80000.0
2013-06-13 13:10:00,12.42,12.45,12.42,12.44,28400.0,12.42,12.45,12.42,12.44,28400.0
2013-06-13 13:15:00,12.45,12.47,12.44,12.45,15600.0,12.45,12.47,12.44,12.45,15600.0
2013-06-13 13:20:00,12.46,12.47,12.46,12.47,12000.0,12.46,12.47,12.46,12.47,12000.0
2013-06-13 13:25:00,12.46,12.48,12.46,12.48,10000.0,12.46,12.48,12.46,12.48,10000.0
2013-06-13 13:30:00,12.48,12.48,12.48,12.48,3200.0,12.48,12.48,12.48,12.48,3200.0
2013-06-13 13:35:00,12.48,12.48,12.47,12.47,1200.0,12.48,12.48,12.47,12.47,1200.0
2013-06-13 13:40:00,12.47,12.47,12.47,12.47,400.0,12.47,12.47,12.47,12.47,400.0
2013-06-13 13:45:00,12.47,12.47,12.47,12.47,4000.0,12.47,12.47,12.47,12.47,4000.0
2013-06-13 13:50:00,12.47,12.51,12.47,12.5,27200.0,12.47,12.51,12.47,12.5,27200.0
2013-06-13 13:55:00,12.49,12.51,12.48,12.51,16800.0,12.49,12.51,12.48,12.51,16800.0
2013-06-13 14:00:00,12.5,12.54,12.5,12.54,6800.0,12.5,12.54,12.5,12.54,6800.0
2013-06-13 14:05:00,12.55,12.55,12.53,12.53,4400.0,12.55,12.55,12.53,12.53,4400.0
2013-06-13 14:10:00,12.52,12.53,12.5,12.51,13600.0,12.52,12.53,12.5,12.51,13600.0
2013-06-13 14:15:00,12.52,12.55,12.51,12.55,43200.0,12.52,12.55,12.51,12.55,43200.0
2013-06-13 14:20:00,12.56,12.56,12.55,12.55,12800.0,12.56,12.56,12.55,12.55,12800.0
2013-06-13 14:25:00,12.56,12.56,12.54,12.54,19200.0,12.56,12.56,12.54,12.54,19200.0
2013-06-13 14:30:00,12.54,12.58,12.54,12.56,40800.0,12.54,12.58,12.54,12.56,40800.0
2013-06-13 14:35:00,12.56,12.56,12.55,12.56,22800.0,12.56,12.56,12.55,12.56,22800.0
2013-06-13 14:40:00,12.56,12.57,12.53,12.56,102000.0,12.56,12.57,12.53,12.56,102000.0
2013-06-13 14:45:00,12.56,12.57,12.55,12.55,22400.0,12.56,12.57,12.55,12.55,22400.0
2013-06-13 14:50:00,12.55,12.56,12.55,12.55,9200.0,12.55,12.56,12.55,12.55,9200.0
2013-06-13 14:55:00,12.56,12.56,12.54,12.56,16800.0,12.56,12.56,12.54,12.56,16800.0
2013-06-13 15:00:00,12.56,12.57,12.55,12.56,6800.0,12.56,12.57,12.55,12.56,6800.0
2013-06-13 15:05:00,12.55,12.57,12.54,12.55,50000.0,12.55,12.57,12.54,12.55,50000.0
2013-06-13 15:10:00,12.54,12.56,12.53,12.55,92400.0,12.54,12.56,12.53,12.55,92400.0
2013-06-13 15:15:00,12.54,12.56,12.54,12.55,80800.0,12.54,12.56,12.54,12.55,80800.0
2013-06-13 15:20:00,12.56,12.57,12.52,12.54,246000.0,12.56,12.57,12.52,12.54,246000.0
2013-06-13 15:25:00,12.54,12.55,12.51,12.53,95600.0,12.54,12.55,12.51,12.53,95600.0
2013-06-13 15:30:00,12.54,12.55,12.51,12.54,123600.0,12.54,12.55,12.51,12.54,123600.0
2013-06-13 15:35:00,12.54,12.55,12.52,12.54,114400.0,12.54,12.55,12.52,12.54,114400.0
2013-06-13 15:40:00,12.54,12.55,12.52,12.53,113600.0,12.54,12.55,12.52,12.53,113600.0
2013-06-13 15:45:00,12.53,12.54,12.52,12.53,120000.0,12.53,12.54,12.52,12.53,120000.0
2013-06-13 15:50:00,12.53,12.55,12.52,12.53,131200.0,12.53,12.55,12.52,12.53,131200.0
2013-06-13 15:55:00,12.53,12.56,12.52,12.54,203600.0,12.53,12.56,12.52,12.54,203600.0
2013-06-14 09:30:00,12.52,12.56,12.49,12.51,10800.0,12.52,12.56,12.49,12.51,10800.0
2013-06-14 09:35:00,12.5,12.5,12.47,12.5,10800.0,12.5,12.5,12.47,12.5,10800.0
2013-06-14 09:40:00,12.44,12.53,12.44,12.53,45600.0,12.44,12.53,12.44,12.53,45600.0
2013-06-14 09:45:00,12.52,12.52,12.47,12.51,86800.0,12.52,12.52,12.47,12.51,86800.0
2013-06-14 09:50:00,12.51,12.61,12.51,12.61,14800.0,12.51,12.61,12.51,12.61,14800.0
2013-06-14 09:55:00,12.63,12.69,12.59,12.62,70000.0,12.63,12.69,12.59,12.62,70000.0
2013-06-14 10:00:00,12.61,12.64,12.55,12.58,86400.0,12.61,12.64,12.55,12.58,86400.0
2013-06-14 10:05:00,12.58,12.61,12.55,12.55,114400.0,12.58,12.61,12.55,12.55,114400.0
2013-06-14 10:10:00,12.55,12.6,12.5,12.6,99600.0,12.55,12.6,12.5,12.6,99600.0
2013-06-14 10:15:00,12.59,12.59,12.53,12.54,237200.0,12.59,12.59,12.53,12.54,237200.0
2013-06-14 10:20:00,12.54,12.58,12.53,12.53,84400.0,12.54,12.58,12.53,12.53,84400.0
2013-06-14 10:25:00,12.53,12.57,12.53,12.56,92800.0,12.53,12.57,12.53,12.56,92800.0
2013-06-14 10:30:00,12.55,12.56,12.49,12.54,81200.0,12.55,12.56,12.49,12.54,81200.0
2013-06-14 10:35:00,12.53,12.54,12.49,12.52,101600.0,12.53,12.54,12.49,12.52,101600.0
2013-06-14 10:40:00,12.51,12.52,12.48,12.49,92800.0,12.51,12.52,12.48,12.49,92800.0
2013-06-14 10:45:00,12.49,12.52,12.49,12.52,119200.0,12.49,12.52,12.49,12.52,119200.0
2013-06-14 10:50:00,12.52,12.53,12.5,12.53,87200.0,12.52,12.53,12.5,12.53,87200.0
2013-06-14 10:55:00,12.52,12.55,12.51,12.51,41200.0,12.52,12.55,12.51,12.51,41200.0
2013-06-14 11:00:00,12.51,12.56,12.51,12.54,40000.0,12.51,12.56,12.51,12.54,40000.0
2013-06-14 11:05:00,12.54,12.56,12.54,12.56,10800.0,12.54,12.56,12.54,12.56,10800.0
2013-06-14 11:10:00,12.56,12.62,12.56,12.62,18000.0,12.56,12.62,12.56,12.62,18000.0
2013-06-14 11:15:00,12.6,12.63,12.6,12.63,2400.0,12.6,12.63,12.6,12.63,2400.0
2013-06-14 11:20:00,12.63,12.7,12.63,12.7,28800.0,12.63,12.7,12.63,12.7,28800.0
2013-06-14 11:25:00,12.69,12.78,12.69,12.78,55200.0,12.69,12.78,12.69,12.78,55200.0
2013-06-14 11:30:00,12.77,12.78,12.73,12.75,19600.0,12.77,12.78,12.73,12.75,19600.0
2013-06-14 11:35:00,12.73,12.76,12.71,12.72,22000.0,12.73,12.76,12.71,12.72,22000.0
2013-06-14 11:40:00,12.72,12.73,12.68,12.68,35600.0,12.72,12.73,12.68,12.68,35600.0
2013-06-14 11:45:00,12.69,12.7,12.67,12.68,26800.0,12.69,12.7,12.67,12.68,26800.0
2013-06-14 11:50:00,12.67,12.67,12.65,12.65,3600.0,12.67,12.67,12.65,12.65,3600.0
2013-06-14 11:55:00,12.63,12.64,12.63,12.63,10400.0,12.63,12.64,12.63,12.63,10400.0
2013-06-14 12:00:00,12.63,12.68,12.63,12.65,16000.0,12.63,12.68,12.63,12.65,16000.0
2013-06-14 12:05:00,12.66,12.69,12.66,12.67,42000.0,12.66,12.69,12.66,12.67,42000.0
2013-06-14 12:10:00,12.67,12.68,12.64,12.65,20400.0,12.67,12.68,12.64,12.65,20400.0
2013-06-14 12:15:00,12.65,12.67,12.65,12.65,16400.0,12.65,12.67,12.65,12.65,16400.0
2013-06-14 12:20:00,12.66,12.68,12.66,12.68,9200.0,12.66,12.68,12.66,12.68,9200.0
2013-06-14 12:25:00,12.68,12.74,12.68,12.72,50000.0,12.68,12.74,12.68,12.72,50000.0
2013-06-14 12:30:00,12.72,12.74,12.72,12.74,12400.0,12.72,12.74,12.72,12.74,12400.0
2013-06-14 12:35:00,12.74,12.75,12.73,12.75,7600.0,12.74,12.75,12.73,12.75,7600.0
2013-06-14 12:40:00,12.74,12.76,12.74,12.76,4400.0,12.74,12.76,12.74,12.76,4400.0
2013-06-14 12:45:00,12.75,12.76,12.74,12.74,10400.0,12.75,12.76,12.74,12.74,10400.0
2013-06-14 12:50:00,12.75,12.76,12.74,12.74,7600.0,12.75,12.76,12.74,12.74,7600.0
2013-06-14 12:55:00,12.74,12.76,12.74,12.76,3600.0,12.74,12.76,12.74,12.76,3600.0
2013-06-14 13:00:00,12.75,12.75,12.73,12.74,34800.0,12.75,12.75,12.73,12.74,34800.0
2013-06-14 13:05:00,12.74,12.76,12.72,12.75,24400.0,12.74,12.76,12.72,12.75,24400.0
2013-06-14 13:10:00,12.75,12.75,12.75,12.75,6400.0,12.75,12.75,12.75,12.75,6400.0
2013-06-14 13:15:00,12.74,12.75,12.72,12.72,11600.0,12.74,12.75,12.72,12.72,11600.0
2013-06-14 13:20:00,12.72,12.72,12.67,12.67,14400.0,12.72,12.72,12.67,12.67,14400.0
2013-06-14 13:25:00,12.67,12.69,12.63,12.67,26400.0,12.67,12.69,12.63,12.67,26400.0
2013-06-14 13:30:00,12.67,12.67,12.67,12.67,10000.0,12.67,12.67,12.67,12.67,10000.0
2013-06-14 13:35:00,12.67,12.68,12.67,12.68,5200.0,12.67,12.68,12.67,12.68,5200.0
2013-06-14 13:40:00,12.68,12.68,12.67,12.68,4000.0,12.68,12.68,12.67,12.68,4000.0
2013-06-14 13:45:00,12.68,12.68,12.67,12.68,4000.0,12.68,12.68,12.67,12.68,4000.0
2013-06-14 13:50:00,12.67,12.68,12.66,12.66,22400.0,12.67,12.68,12.66,12.66,22400.0
2013-06-14 13:55:00,12.67,12.69,12.67,12.67,8000.0,12.67,12.69,12.67,12.67,8000.0
2013-06-14 14:00:00,12.67,12.69,12.67,12.69,5600.0,12.67,12.69,12.67,12.69,5600.0
2013-06-14 14:05:00,12.68,12.68,12.67,12.67,32800.0,12.68,12.68,12.67,12.67,32800.0
2013-06-14 14:10:00,12.67,12.68,12.67,12.68,6800.0,12.67,12.68,12.67,12.68,6800.0
2013-06-14 14:15:00,12.68,12.68,12.67,12.67,12800.0,12.68,12.68,12.67,12.67,12800.0
2013-06-14 14:20:00,12.67,12.68,12.67,12.68,15200.0,12.67,12.68,12.67,12.68,15200.0
2013-06-14 14:25:00,12.67,12.67,12.66,12.66,2400.0,12.67,12.67,12.66,12.66,2400.0
2013-06-14 14:30:00,12.66,12.67,12.64,12.65,33600.0,12.66,12.67,12.64,12.65,33600.0
2013-06-14 14:35:00,12.66,12.67,12.66,12.67,12000.0,12.66,12.67,12.66,12.67,12000.0
2013-06-14 14:40:00,12.67,12.68,12.67,12.68,7200.0,12.67,12.68,12.67,12.68,7200.0
2013-06-14 14:45:00,12.68,12.68,12.67,12.67,8800.0,12.68,12.68,12.67,12.67,8800.0
2013-06-14 14:50:00,12.67,12.68,12.67,12.67,8400.0,12.67,12.68,12.67,12.67,8400.0
2013-06-14 14:55:00,12.67,12.68,12.67,12.68,28000.0,12.67,12.68,12.67,12.68,28000.0
2013-06-14 15:00:00,12.68,12.68,12.67,12.67,6000.0,12.68,12.68,12.67,12.67,6000.0
2013-06-14 15:05:00,12.68,12.68,12.65,12.65,30400.0,12.68,12.68,12.65,12.65,30400.0
2013-06-14 15:10:00,12.64,12.66,12.63,12.63,42000.0,12.64,12.66,12.63,12.63,42000.0
2013-06-14 15:15:00,12.63,12.65,12.63,12.63,43600.0,12.63,12.65,12.63,12.63,43600.0
2013-06-14 15:20:00,12.63,12.65,12.63,12.65,30800.0,12.63,12.65,12.63,12.65,30800.0
2013-06-14 15:25:00,12.65,12.65,12.6,12.6,30800.0,12.65,12.65,12.6,12.6,30800.0
2013-06-14 15:30:00,12.6,12.63,12.6,12.63,39200.0,12.6,12.63,12.6,12.63,39200.0
2013-06-14 15:35:00,12.63,12.63,12.61,12.61,42000.0,12.63,12.63,12.61,12.61,42000.0
2013-06-14 15:40:00,12.61,12.63,12.6,12.61,49200.0,12.61,12.63,12.6,12.61,49200.0
2013-06-14 15:45:00,12.62,12.63,12.6,12.62,85600.0,12.62,12.63,12.6,12.62,85600.0
2013-06-14 15:50:00,12.62,12.63,12.62,12.62,58000.0,12.62,12.63,12.62,12.62,58000.0
2013-06-14 15:55:00,12.62,12.62,12.6,12.61,51200.0,12.62,12.62,12.6,12.61,51200.0
2013-06-17 09:30:00,12.71,12.74,12.67,12.73,15200.0,12.71,12.74,12.67,12.73,15200.0
2013-06-17 09:35:00,12.72,12.74,12.72,12.72,6400.0,12.72,12.74,12.72,12.72,6400.0
2013-06-17 09:40:00,12.75,12.77,12.65,12.77,59600.0,12.75,12.77,12.65,12.77,59600.0
2013-06-17 09:45:00,12.76,12.77,12.74,12.74,12800.0,12.76,12.77,12.74,12.74,12800.0
2013-06-17 09:50:00,12.74,12.76,12.74,12.75,33600.0,12.74,12.76,12.74,12.75,33600.0
2013-06-17 09:55:00,12.76,12.76,12.73,12.73,14800.0,12.76,12.76,12.73,12.73,14800.0
2013-06-17 10:00:00,12.74,12.76,12.72,12.74,132000.0,12.74,12.76,12.72,12.74,132000.0
2013-06-17 10:05:00,12.74,12.75,12.72,12.75,61600.0,12.74,12.75,12.72,12.75,61600.0
2013-06-17 10:10:00,12.75,12.75,12.73,12.74,18800.0,12.75,12.75,12.73,12.74,18800.0
2013-06-17 10:15:00,12.74,12.76,12.71,12.73,44400.0,12.74,12.76,12.71,12.73,44400.0
2013-06-17 10:20:00,12.73,12.76,12.7,12.75,80400.0,12.73,12.76,12.7,12.75,80400.0
2013-06-17 10:25:00,12.76,12.76,12.74,12.76,83600.0,12.76,12.76,12.74,12.76,83600.0
2013-06-17 10:30:00,12.76,12.77,12.75,12.75,8800.0,12.76,12.77,12.75,12.75,8800.0
2013-06-17 10:35:00,12.74,12.76,12.74,12.74,16800.0,12.74,12.76,12.74,12.74,16800.0
2013-06-17 10:40:00,12.72,12.75,12.71,12.74,60000.0,12.72,12.75,12.71,12.74,60000.0
2013-06-17 10:45:00,12.74,12.76,12.73,12.75,16400.0,12.74,12.76,12.73,12.75,16400.0
2013-06-17 10:50:00,12.76,12.78,12.76,12.78,12800.0,12.76,12.78,12.76,12.78,12800.0
2013-06-17 10:55:00,12.78,12.8,12.78,12.8,9200.0,12.78,12.8,12.78,12.8,9200.0
2013-06-17 11:00:00,12.8,12.81,12.8,12.8,8800.0,12.8,12.81,12.8,12.8,8800.0
2013-06-17 11:05:00,12.81,12.81,12.8,12.81,13200.0,12.81,12.81,12.8,12.81,13200.0
2013-06-17 11:10:00,12.81,12.82,12.8,12.81,24800.0,12.81,12.82,12.8,12.81,24800.0
2013-06-17 11:15:00,12.81,12.82,12.8,12.82,26800.0,12.81,12.82,12.8,12.82,26800.0
2013-06-17 11:20:00,12.81,12.83,12.81,12.82,11600.0,12.81,12.83,12.81,12.82,11600.0
2013-06-17 11:25:00,12.83,12.83,12.82,12.83,4400.0,12.83,12.83,12.82,12.83,4400.0
2013-06-17 11:30:00,12.83,12.84,12.83,12.84,11200.0,12.83,12.84,12.83,12.84,11200.0
2013-06-17 11:35:00,12.85,12.86,12.85,12.85,17600.0,12.85,12.86,12.85,12.85,17600.0
2013-06-17 11:40:00,12.85,12.85,12.85,12.85,8400.0,12.85,12.85,12.85,12.85,8400.0
2013-06-17 11:45:00,12.86,12.88,12.86,12.88,19200.0,12.86,12.88,12.86,12.88,19200.0
2013-06-17 11:50:00,12.88,12.9,12.88,12.9,24800.0,12.88,12.9,12.88,12.9,24800.0
2013-06-17 11:55:00,12.9,12.9,12.89,12.89,7200.0,12.9,12.9,12.89,12.89,7200.0
2013-06-17 12:00:00,12.89,12.9,12.89,12.9,11200.0,12.89,12.9,12.89,12.9,11200.0
2013-06-17 12:05:00,12.9,12.91,12.89,12.91,31600.0,12.9,12.91,12.89,12.91,31600.0
2013-06-17 12:10:00,12.91,12.92,12.9,12.91,14400.0,12.91,12.92,12.9,12.91,14400.0
2013-06-17 12:15:00,12.92,12.94,12.91,12.93,20800.0,12.92,12.94,12.91,12.93,20800.0
2013-06-17 12:20:00,12.93,12.94,12.93,12.94,6400.0,12.93,12.94,12.93,12.94,6400.0
2013-06-17 12:25:00,12.94,12.96,12.94,12.95,38000.0,12.94,12.96,12.94,12.95,38000.0
2013-06-17 12:30:00,12.95,12.97,12.95,12.95,18000.0,12.95,12.97,12.95,12.95,18000.0
2013-06-17 12:35:00,12.95,12.97,12.95,12.96,9600.0,12.95,12.97,12.95,12.96,9600.0
2013-06-17 12:40:00,12.96,12.97,12.95,12.95,10000.0,12.96,12.97,12.95,12.95,10000.0
2013-06-17 12:45:00,12.95,12.96,12.95,12.95,9600.0,12.95,12.96,12.95,12.95,9600.0
2013-06-17 12:50:00,12.95,12.95,12.9,12.92,8800.0,12.95,12.95,12.9,12.92,8800.0
2013-06-17 12:55:00,12.9,12.9,12.88,12.88,12800.0,12.9,12.9,12.88,12.88,12800.0
2013-06-17 13:00:00,12.88,12.88,12.85,12.85,18000.0,12.88,12.88,12.85,12.85,18000.0
2013-06-17 13:05:00,12.85,12.85,12.85,12.85,19600.0,12.85,12.85,12.85,12.85,19600.0
2013-06-17 13:10:00,12.83,12.84,12.81,12.82,10000.0,12.83,12.84,12.81,12.82,10000.0
2013-06-17 13:15:00,12.82,12.83,12.82,12.82,14800.0,12.82,12.83,12.82,12.82,14800.0
2013-06-17 13:20:00,12.82,12.83,12.81,12.81,39200.0,12.82,12.83,12.81,12.81,39200.0
2013-06-17 13:25:00,12.81,12.81,12.78,12.79,14400.0,12.81,12.81,12.78,12.79,14400.0
2013-06-17 13:30:00,12.79,12.8,12.79,12.79,24800.0,12.79,12.8,12.79,12.79,24800.0
2013-06-17 13:35:00,12.79,12.79,12.78,12.78,8400.0,12.79,12.79,12.78,12.78,8400.0
2013-06-17 13:40:00,12.77,12.78,12.77,12.77,11200.0,12.77,12.78,12.77,12.77,11200.0
2013-06-17 13:45:00,12.76,12.78,12.76,12.77,8400.0,12.76,12.78,12.76,12.77,8400.0
2013-06-17 13:50:00,12.78,12.8,12.78,12.8,10000.0,12.78,12.8,12.78,12.8,10000.0
2013-06-17 13:55:00,12.8,12.82,12.8,12.82,9600.0,12.8,12.82,12.8,12.82,9600.0
2013-06-17 14:00:00,12.82,12.85,12.82,12.85,14800.0,12.82,12.85,12.82,12.85,14800.0
2013-06-17 14:05:00,12.84,12.84,12.77,12.78,18800.0,12.84,12.84,12.77,12.78,18800.0
2013-06-17 14:10:00,12.78,12.81,12.78,12.8,10800.0,12.78,12.81,12.78,12.8,10800.0
2013-06-17 14:15:00,12.8,12.81,12.79,12.81,6800.0,12.8,12.81,12.79,12.81,6800.0
2013-06-17 14:20:00,12.82,12.84,12.79,12.79,15200.0,12.82,12.84,12.79,12.79,15200.0
2013-06-17 14:25:00,12.79,12.79,12.73,12.76,19200.0,12.79,12.79,12.73,12.76,19200.0
2013-06-17 14:30:00,12.77,12.8,12.77,12.8,6800.0,12.77,12.8,12.77,12.8,6800.0
2013-06-17 14:35:00,12.8,12.8,12.79,12.79,12400.0,12.8,12.8,12.79,12.79,12400.0
2013-06-17 14:40:00,12.79,12.8,12.78,12.78,8800.0,12.79,12.8,12.78,12.78,8800.0
2013-06-17 14:45:00,12.78,12.79,12.76,12.76,10400.0,12.78,12.79,12.76,12.76,10400.0
2013-06-17 14:50:00,12.75,12.75,12.74,12.74,6000.0,12.75,12.75,12.74,12.74,6000.0
2013-06-17 14:55:00,12.72,12.72,12.66,12.69,46000.0,12.72,12.72,12.66,12.69,46000.0
2013-06-17 15:00:00,12.69,12.7,12.69,12.7,6800.0,12.69,12.7,12.69,12.7,6800.0
2013-06-17 15:05:00,12.71,12.72,12.68,12.7,20000.0,12.71,12.72,12.68,12.7,20000.0
2013-06-17 15:10:00,12.7,12.71,12.69,12.69,10400.0,12.7,12.71,12.69,12.69,10400.0
2013-06-17 15:15:00,12.68,12.69,12.63,12.63,38800.0,12.68,12.69,12.63,12.63,38800.0
2013-06-17 15:20:00,12.63,12.67,12.62,12.67,26400.0,12.63,12.67,12.62,12.67,26400.0
2013-06-17 15:25:00,12.67,12.67,12.66,12.66,14400.0,12.67,12.67,12.66,12.66,14400.0
2013-06-17 15:30:00,12.67,12.68,12.66,12.68,29200.0,12.67,12.68,12.66,12.68,29200.0
2013-06-17 15:35:00,12.69,12.7,12.69,12.7,25200.0,12.69,12.7,12.69,12.7,25200.0
2013-06-17 15:40:00,12.7,12.72,12.7,12.71,21600.0,12.7,12.72,12.7,12.71,21600.0
2013-06-17 15:45:00,12.71,12.71,12.68,12.69,36800.0,12.71,12.71,12.68,12.69,36800.0
2013-06-17 15:50:00,12.69,12.69,12.66,12.67,76000.0,12.69,12.69,12.66,12.67,76000.0
2013-06-17 15:55:00,12.67,12.7,12.67,12.7,65600.0,12.67,12.7,12.67,12.7,65600.0
2013-06-18 09:30:00,12.75,12.77,12.68,12.7,11200.0,12.75,12.77,12.68,12.7,11200.0
2013-06-18 09:35:00,12.7,12.72,12.69,12.72,2400.0,12.7,12.72,12.69,12.72,2400.0
2013-06-18 09:40:00,12.72,12.74,12.7,12.7,4800.0,12.72,12.74,12.7,12.7,4800.0
2013-06-18 09:45:00,12.72,12.72,12.7,12.72,9200.0,12.72,12.72,12.7,12.72,9200.0
2013-06-18 09:50:00,12.72,12.72,12.7,12.7,800.0,12.72,12.72,12.7,12.7,800.0
2013-06-18 09:55:00,12.69,12.69,12.66,12.66,1600.0,12.69,12.69,12.66,12.66,1600.0
2013-06-18 10:00:00,12.68,12.71,12.68,12.71,10000.0,12.68,12.71,12.68,12.71,10000.0
2013-06-18 10:05:00,12.71,12.75,12.71,12.72,20000.0,12.71,12.75,12.71,12.72,20000.0
2013-06-18 10:10:00,12.74,12.74,12.72,12.74,19600.0,12.74,12.74,12.72,12.74,19600.0
2013-06-18 10:15:00,12.73,12.75,12.72,12.73,15600.0,12.73,12.75,12.72,12.73,15600.0
2013-06-18 10:20:00,12.72,12.74,12.72,12.74,5600.0,12.72,12.74,12.72,12.74,5600.0
2013-06-18 10:25:00,12.74,12.74,12.72,12.72,46800.0,12.74,12.74,12.72,12.72,46800.0
2013-06-18 10:30:00,12.74,12.76,12.74,12.74,9600.0,12.74,12.76,12.74,12.74,9600.0
2013-06-18 10:35:00,12.75,12.81,12.74,12.81,8400.0,12.75,12.81,12.74,12.81,8400.0
2013-06-18 10:40:00,12.8,12.84,12.8,12.84,10400.0,12.8,12.84,12.8,12.84,10400.0
2013-06-18 10:45:00,12.83,12.87,12.83,12.87,6800.0,12.83,12.87,12.83,12.87,6800.0
2013-06-18 10:50:00,12.86,12.89,12.86,12.89,5600.0,12.86,12.89,12.86,12.89,5600.0
2013-06-18 10:55:00,12.88,12.9,12.86,12.89,34000.0,12.88,12.9,12.86,12.89,34000.0
2013-06-18 11:00:00,12.89,12.9,12.86,12.88,10400.0,12.89,12.9,12.86,12.88,10400.0
2013-06-18 11:05:00,12.88,12.88,12.87,12.87,16800.0,12.88,12.88,12.87,12.87,16800.0
2013-06-18 11:10:00,12.87,12.87,12.84,12.85,7200.0,12.87,12.87,12.84,12.85,7200.0
2013-06-18 11:15:00,12.84,12.85,12.83,12.84,7600.0,12.84,12.85,12.83,12.84,7600.0
2013-06-18 11:20:00,12.85,12.85,12.83,12.83,6400.0,12.85,12.85,12.83,12.83,6400.0
2013-06-18 11:25:00,12.84,12.85,12.82,12.83,8800.0,12.84,12.85,12.82,12.83,8800.0
2013-06-18 11:30:00,12.84,12.86,12.84,12.86,8400.0,12.84,12.86,12.84,12.86,8400.0
2013-06-18 11:35:00,12.85,12.85,12.83,12.83,6000.0,12.85,12.85,12.83,12.83,6000.0
2013-06-18 11:40:00,12.83,12.84,12.82,12.84,2000.0,12.83,12.84,12.82,12.84,2000.0
2013-06-18 11:45:00,12.83,12.83,12.82,12.83,3600.0,12.83,12.83,12.82,12.83,3600.0
2013-06-18 11:50:00,12.82,12.82,12.81,12.81,2800.0,12.82,12.82,12.81,12.81,2800.0
2013-06-18 11:55:00,12.83,12.83,12.82,12.82,1600.0,12.83,12.83,12.82,12.82,1600.0
2013-06-18 12:00:00,12.82,12.82,12.81,12.81,2400.0,12.82,12.82,12.81,12.81,2400.0
2013-06-18 12:05:00,12.81,12.82,12.81,12.82,4800.0,12.81,12.82,12.81,12.82,4800.0
2013-06-18 12:10:00,12.81,12.82,12.81,12.81,1200.0,12.81,12.82,12.81,12.81,1200.0
2013-06-18 12:15:00,12.82,12.83,12.82,12.83,3200.0,12.82,12.83,12.82,12.83,3200.0
2013-06-18 12:20:00,12.83,12.83,12.83,12.83,1200.0,12.83,12.83,12.83,12.83,1200.0
2013-06-18 12:25:00,12.83,12.86,12.83,12.86,7200.0,12.83,12.86,12.83,12.86,7200.0
2013-06-18 12:30:00,12.86,12.88,12.86,12.88,6800.0,12.86,12.88,12.86,12.88,6800.0
2013-06-18 12:35:00,12.88,12.9,12.88,12.9,5200.0,12.88,12.9,12.88,12.9,5200.0
2013-06-18 12:40:00,12.9,12.9,12.89,12.89,8000.0,12.9,12.9,12.89,12.89,8000.0
2013-06-18 12:45:00,12.89,12.93,12.89,12.93,17600.0,12.89,12.93,12.89,12.93,17600.0
2013-06-18 12:50:00,12.93,12.95,12.93,12.94,5600.0,12.93,12.95,12.93,12.94,5600.0
2013-06-18 12:55:00,12.94,12.96,12.94,12.96,2800.0,12.94,12.96,12.94,12.96,2800.0
2013-06-18 13:00:00,12.96,12.97,12.94,12.94,15200.0,12.96,12.97,12.94,12.94,15200.0
2013-06-18 13:05:00,12.94,12.94,12.91,12.91,30800.0,12.94,12.94,12.91,12.91,30800.0
2013-06-18 13:10:00,12.93,12.93,12.92,12.92,2000.0,12.93,12.93,12.92,12.92,2000.0
2013-06-18 13:15:00,12.92,12.92,12.9,12.91,8400.0,12.92,12.92,12.9,12.91,8400.0
2013-06-18 13:20:00,12.91,12.93,12.91,12.92,3600.0,12.91,12.93,12.91,12.92,3600.0
2013-06-18 13:25:00,12.93,12.93,12.9,12.9,22400.0,12.93,12.93,12.9,12.9,22400.0
2013-06-18 13:30:00,12.91,12.91,12.9,12.9,4400.0,12.91,12.91,12.9,12.9,4400.0
2013-06-18 13:35:00,12.91,12.92,12.91,12.91,4400.0,12.91,12.92,12.91,12.91,4400.0
2013-06-18 13:40:00,12.9,12.92,12.9,12.92,4400.0,12.9,12.92,12.9,12.92,4400.0
2013-06-18 13:45:00,12.91,12.93,12.91,12.91,4000.0,12.91,12.93,12.91,12.91,4000.0
2013-06-18 13:50:00,12.91,12.93,12.91,12.93,7600.0,12.91,12.93,12.91,12.93,7600.0
2013-06-18 13:55:00,12.93,12.93,12.92,12.93,23200.0,12.93,12.93,12.92,12.93,23200.0
2013-06-18 14:00:00,12.93,12.94,12.93,12.94,20400.0,12.93,12.94,12.93,12.94,20400.0
2013-06-18 14:05:00,12.94,12.95,12.93,12.94,5200.0,12.94,12.95,12.93,12.94,5200.0
2013-06-18 14:10:00,12.95,12.96,12.95,12.96,18000.0,12.95,12.96,12.95,12.96,18000.0
2013-06-18 14:15:00,12.96,12.96,12.95,12.95,3600.0,12.96,12.96,12.95,12.95,3600.0
2013-06-18 14:20:00,12.95,12.96,12.94,12.94,20400.0,12.95,12.96,12.94,12.94,20400.0
2013-06-18 14:25:00,12.95,12.95,12.93,12.93,10400.0,12.95,12.95,12.93,12.93,10400.0
2013-06-18 14:30:00,12.92,12.94,12.92,12.93,5200.0,12.92,12.94,12.92,12.93,5200.0
2013-06-18 14:35:00,12.93,12.93,12.92,12.93,11600.0,12.93,12.93,12.92,12.93,11600.0
2013-06-18 14:40:00,12.94,12.94,12.92,12.93,8800.0,12.94,12.94,12.92,12.93,8800.0
2013-06-18 14:45:00,12.93,12.95,12.93,12.94,3200.0,12.93,12.95,12.93,12.94,3200.0
2013-06-18 14:50:00,12.95,12.95,12.93,12.94,4400.0,12.95,12.95,12.93,12.94,4400.0
2013-06-18 14:55:00,12.94,12.94,12.94,12.94,5600.0,12.94,12.94,12.94,12.94,5600.0
2013-06-18 15:00:00,12.95,12.95,12.94,12.94,800.0,12.95,12.95,12.94,12.94,800.0
2013-06-18 15:05:00,12.94,12.95,12.94,12.95,5200.0,12.94,12.95,12.94,12.95,5200.0
2013-06-18 15:10:00,12.94,12.95,12.94,12.95,9200.0,12.94,12.95,12.94,12.95,9200.0
2013-06-18 15:15:00,12.95,12.97,12.95,12.97,10000.0,12.95,12.97,12.95,12.97,10000.0
2013-06-18 15:20:00,12.97,12.99,12.97,12.98,16400.0,12.97,12.99,12.97,12.98,16400.0
2013-06-18 15:25:00,12.99,12.99,12.97,12.99,10400.0,12.99,12.99,12.97,12.99,10400.0
2013-06-18 15:30:00,12.99,12.99,12.97,12.98,13200.0,12.99,12.99,12.97,12.98,13200.0
2013-06-18 15:35:00,12.97,12.99,12.97,12.99,13600.0,12.97,12.99,12.97,12.99,13600.0
2013-06-18 15:40:00,12.99,12.99,12.99,12.99,21200.0,12.99,12.99,12.99,12.99,21200.0
2013-06-18 15:45:00,12.99,13.01,12.98,12.98,65200.0,12.99,13.01,12.98,12.98,65200.0
2013-06-18 15:50:00,12.99,12.99,12.98,12.98,32400.0,12.99,12.99,12.98,12.98,32400.0
2013-06-18 15:55:00,12.98,12.99,12.98,12.99,89200.0,12.98,12.99,12.98,12.99,89200.0
2013-06-19 09:30:00,13.0,13.0,12.93,12.99,14400.0,13.0,13.0,12.93,12.99,14400.0
2013-06-19 09:35:00,12.96,12.99,12.92,12.95,4800.0,12.96,12.99,12.92,12.95,4800.0
2013-06-19 09:40:00,12.92,12.99,12.9,12.97,6800.0,12.92,12.99,12.9,12.97,6800.0
2013-06-19 09:45:00,12.97,12.97,12.97,12.97,400.0,12.97,12.97,12.97,12.97,400.0
2013-06-19 09:50:00,12.98,12.98,12.97,12.97,800.0,12.98,12.98,12.97,12.97,800.0
2013-06-19 09:55:00,12.96,12.96,12.89,12.89,5600.0,12.96,12.96,12.89,12.89,5600.0
2013-06-19 10:00:00,12.89,12.89,12.89,12.89,400.0,12.89,12.89,12.89,12.89,400.0
2013-06-19 10:05:00,12.89,12.9,12.89,12.89,3600.0,12.89,12.9,12.89,12.89,3600.0
2013-06-19 10:10:00,12.89,12.89,12.87,12.89,18000.0,12.89,12.89,12.87,12.89,18000.0
2013-06-19 10:15:00,12.89,12.91,12.89,12.91,2400.0,12.89,12.91,12.89,12.91,2400.0
2013-06-19 10:20:00,12.92,12.92,12.91,12.92,6400.0,12.92,12.92,12.91,12.92,6400.0
2013-06-19 10:25:00,12.9,12.92,12.87,12.89,50000.0,12.9,12.92,12.87,12.89,50000.0
2013-06-19 10:30:00,12.9,12.9,12.9,12.9,1200.0,12.9,12.9,12.9,12.9,1200.0
2013-06-19 10:35:00,12.92,12.92,12.91,12.92,4000.0,12.92,12.92,12.91,12.92,4000.0
2013-06-19 10:40:00,12.92,12.93,12.91,12.93,6800.0,12.92,12.93,12.91,12.93,6800.0
2013-06-19 10:45:00,12.93,12.93,12.92,12.92,3200.0,12.93,12.93,12.92,12.92,3200.0
2013-06-19 10:50:00,12.92,12.92,12.92,12.92,0.0,12.92,12.92,12.92,12.92,0.0
2013-06-19 10:55:00,12.93,12.94,12.92,12.93,4800.0,12.93,12.94,12.92,12.93,4800.0
2013-06-19 11:00:00,12.93,12.93,12.93,12.93,400.0,12.93,12.93,12.93,12.93,400.0
2013-06-19 11:05:00,12.94,12.94,12.93,12.93,800.0,12.94,12.94,12.93,12.93,800.0
2013-06-19 11:10:00,12.93,12.94,12.93,12.94,4000.0,12.93,12.94,12.93,12.94,4000.0
2013-06-19 11:15:00,12.93,12.95,12.93,12.95,3200.0,12.93,12.95,12.93,12.95,3200.0
2013-06-19 11:20:00,12.96,12.97,12.96,12.97,8400.0,12.96,12.97,12.96,12.97,8400.0
2013-06-19 11:25:00,12.97,12.98,12.96,12.97,8400.0,12.97,12.98,12.96,12.97,8400.0
2013-06-19 11:30:00,12.97,12.97,12.96,12.97,7200.0,12.97,12.97,12.96,12.97,7200.0
2013-06-19 11:35:00,12.97,12.97,12.96,12.96,800.0,12.97,12.97,12.96,12.96,800.0
2013-06-19 11:40:00,12.97,12.98,12.97,12.98,3600.0,12.97,12.98,12.97,12.98,3600.0
2013-06-19 11:45:00,12.98,12.98,12.97,12.97,3200.0,12.98,12.98,12.97,12.97,3200.0
2013-06-19 11:50:00,12.97,12.98,12.97,12.97,2400.0,12.97,12.98,12.97,12.97,2400.0
2013-06-19 11:55:00,12.97,12.97,12.96,12.96,4400.0,12.97,12.97,12.96,12.96,4400.0
2013-06-19 12:00:00,12.96,12.97,12.96,12.97,5200.0,12.96,12.97,12.96,12.97,5200.0
2013-06-19 12:05:00,12.97,13.0,12.97,13.0,2400.0,12.97,13.0,12.97,13.0,2400.0
2013-06-19 12:10:00,13.0,13.01,13.0,13.01,1200.0,13.0,13.01,13.0,13.01,1200.0
2013-06-19 12:15:00,13.01,13.01,13.01,13.01,0.0,13.01,13.01,13.01,13.01,0.0
2013-06-19 12:20:00,12.99,13.0,12.99,13.0,800.0,12.99,13.0,12.99,13.0,800.0
2013-06-19 12:25:00,13.0,13.01,13.0,13.01,2400.0,13.0,13.01,13.0,13.01,2400.0
2013-06-19 12:30:00,13.0,13.0,13.0,13.0,400.0,13.0,13.0,13.0,13.0,400.0
2013-06-19 12:35:00,13.01,13.01,13.01,13.01,1200.0,13.01,13.01,13.01,13.01,1200.0
2013-06-19 12:40:00,13.01,13.02,13.01,13.01,2800.0,13.01,13.02,13.01,13.01,2800.0
2013-06-19 12:45:00,13.02,13.02,13.01,13.01,3600.0,13.02,13.02,13.01,13.01,3600.0
2013-06-19 12:50:00,13.02,13.02,13.01,13.01,800.0,13.02,13.02,13.01,13.01,800.0
2013-06-19 12:55:00,13.01,13.01,13.01,13.01,0.0,13.01,13.01,13.01,13.01,0.0
2013-06-19 13:00:00,13.02,13.04,13.02,13.04,5200.0,13.02,13.04,13.02,13.04,5200.0
2013-06-19 13:05:00,13.03,13.04,13.03,13.03,2000.0,13.03,13.04,13.03,13.03,2000.0
2013-06-19 13:10:00,13.03,13.05,13.03,13.05,9200.0,13.03,13.05,13.03,13.05,9200.0
2013-06-19 13:15:00,13.05,13.05,13.05,13.05,2800.0,13.05,13.05,13.05,13.05,2800.0
2013-06-19 13:20:00,13.05,13.05,13.04,13.04,1200.0,13.05,13.05,13.04,13.04,1200.0
2013-06-19 13:25:00,13.04,13.05,13.04,13.05,15200.0,13.04,13.05,13.04,13.05,15200.0
2013-06-19 13:30:00,13.05,13.05,13.04,13.04,3200.0,13.05,13.05,13.04,13.04,3200.0
2013-06-19 13:35:00,13.05,13.06,13.04,13.05,8800.0,13.05,13.06,13.04,13.05,8800.0
2013-06-19 13:40:00,13.05,13.05,13.03,13.03,9200.0,13.05,13.05,13.03,13.03,9200.0
2013-06-19 13:45:00,13.03,13.03,13.01,13.01,7200.0,13.03,13.03,13.01,13.01,7200.0
2013-06-19 13:50:00,13.0,13.03,13.0,13.02,13200.0,13.0,13.03,13.0,13.02,13200.0
2013-06-19 13:55:00,13.01,13.02,12.97,12.99,8000.0,13.01,13.02,12.97,12.99,8000.0
2013-06-19 14:00:00,13.0,13.01,12.9,12.9,18000.0,13.0,13.01,12.9,12.9,18000.0
2013-06-19 14:05:00,12.89,12.97,12.89,12.97,18000.0,12.89,12.97,12.89,12.97,18000.0
2013-06-19 14:10:00,12.97,13.06,12.96,13.04,14000.0,12.97,13.06,12.96,13.04,14000.0
2013-06-19 14:15:00,13.04,13.04,12.98,12.98,18000.0,13.04,13.04,12.98,12.98,18000.0
2013-06-19 14:20:00,12.98,12.99,12.96,12.96,6000.0,12.98,12.99,12.96,12.96,6000.0
2013-06-19 14:25:00,12.96,12.98,12.96,12.98,4000.0,12.96,12.98,12.96,12.98,4000.0
2013-06-19 14:30:00,12.97,12.97,12.95,12.96,4400.0,12.97,12.97,12.95,12.96,4400.0
2013-06-19 14:35:00,12.96,12.99,12.95,12.96,8800.0,12.96,12.99,12.95,12.96,8800.0
2013-06-19 14:40:00,12.95,13.0,12.95,12.97,10800.0,12.95,13.0,12.95,12.97,10800.0
2013-06-19 14:45:00,12.97,12.98,12.96,12.96,11200.0,12.97,12.98,12.96,12.96,11200.0
2013-06-19 14:50:00,12.96,12.97,12.95,12.95,10000.0,12.96,12.97,12.95,12.95,10000.0
2013-06-19 14:55:00,12.95,12.95,12.88,12.89,8800.0,12.95,12.95,12.88,12.89,8800.0
2013-06-19 15:00:00,12.88,12.89,12.88,12.89,7600.0,12.88,12.89,12.88,12.89,7600.0
2013-06-19 15:05:00,12.9,12.92,12.88,12.92,14400.0,12.9,12.92,12.88,12.92,14400.0
2013-06-19 15:10:00,12.91,12.92,12.89,12.92,34400.0,12.91,12.92,12.89,12.92,34400.0
2013-06-19 15:15:00,12.91,12.93,12.91,12.93,8800.0,12.91,12.93,12.91,12.93,8800.0
2013-06-19 15:20:00,12.93,12.95,12.93,12.94,21600.0,12.93,12.95,12.93,12.94,21600.0
2013-06-19 15:25:00,12.95,12.97,12.95,12.97,8000.0,12.95,12.97,12.95,12.97,8000.0
2013-06-19 15:30:00,12.98,12.98,12.94,12.95,17600.0,12.98,12.98,12.94,12.95,17600.0
2013-06-19 15:35:00,12.94,12.96,12.94,12.96,16000.0,12.94,12.96,12.94,12.96,16000.0
2013-06-19 15:40:00,12.96,12.96,12.95,12.95,31600.0,12.96,12.96,12.95,12.95,31600.0
2013-06-19 15:45:00,12.95,12.95,12.9,12.91,48400.0,12.95,12.95,12.9,12.91,48400.0
2013-06-19 15:50:00,12.91,12.94,12.9,12.94,63200.0,12.91,12.94,12.9,12.94,63200.0
2013-06-19 15:55:00,12.94,12.94,12.92,12.92,138800.0,12.94,12.94,12.92,12.92,138800.0
2013-06-20 09:30:00,12.77,12.77,12.75,12.77,10800.0,12.77,12.77,12.75,12.77,10800.0
2013-06-20 09:35:00,12.7,12.7,12.59,12.59,5600.0,12.7,12.7,12.59,12.59,5600.0
2013-06-20 09:40:00,12.62,12.65,12.6,12.63,12400.0,12.62,12.65,12.6,12.63,12400.0
2013-06-20 09:45:00,12.65,12.73,12.64,12.71,8400.0,12.65,12.73,12.64,12.71,8400.0
2013-06-20 09:50:00,12.69,12.69,12.65,12.69,6400.0,12.69,12.69,12.65,12.69,6400.0
2013-06-20 09:55:00,12.69,12.74,12.68,12.74,3600.0,12.69,12.74,12.68,12.74,3600.0
2013-06-20 10:00:00,12.75,12.78,12.74,12.74,6000.0,12.75,12.78,12.74,12.74,6000.0
2013-06-20 10:05:00,12.74,12.77,12.72,12.77,4800.0,12.74,12.77,12.72,12.77,4800.0
2013-06-20 10:10:00,12.77,12.77,12.71,12.72,6400.0,12.77,12.77,12.71,12.72,6400.0
2013-06-20 10:15:00,12.7,12.71,12.65,12.7,20800.0,12.7,12.71,12.65,12.7,20800.0
2013-06-20 10:20:00,12.7,12.7,12.68,12.69,6000.0,12.7,12.7,12.68,12.69,6000.0
2013-06-20 10:25:00,12.69,12.71,12.66,12.66,15200.0,12.69,12.71,12.66,12.66,15200.0
2013-06-20 10:30:00,12.65,12.65,12.62,12.62,11200.0,12.65,12.65,12.62,12.62,11200.0
2013-06-20 10:35:00,12.61,12.68,12.61,12.68,16000.0,12.61,12.68,12.61,12.68,16000.0
2013-06-20 10:40:00,12.66,12.7,12.66,12.7,3200.0,12.66,12.7,12.66,12.7,3200.0
2013-06-20 10:45:00,12.69,12.69,12.66,12.68,9600.0,12.69,12.69,12.66,12.68,9600.0
2013-06-20 10:50:00,12.67,12.71,12.67,12.71,20400.0,12.67,12.71,12.67,12.71,20400.0
2013-06-20 10:55:00,12.71,12.71,12.68,12.68,7600.0,12.71,12.71,12.68,12.68,7600.0
2013-06-20 11:00:00,12.67,12.68,12.67,12.67,5200.0,12.67,12.68,12.67,12.67,5200.0
2013-06-20 11:05:00,12.67,12.69,12.67,12.68,6000.0,12.67,12.69,12.67,12.68,6000.0
2013-06-20 11:10:00,12.66,12.71,12.65,12.71,13200.0,12.66,12.71,12.65,12.71,13200.0
2013-06-20 11:15:00,12.69,12.69,12.67,12.67,10400.0,12.69,12.69,12.67,12.67,10400.0
2013-06-20 11:20:00,12.67,12.69,12.67,12.68,5200.0,12.67,12.69,12.67,12.68,5200.0
2013-06-20 11:25:00,12.68,12.68,12.67,12.68,1600.0,12.68,12.68,12.67,12.68,1600.0
2013-06-20 11:30:00,12.68,12.69,12.65,12.65,7600.0,12.68,12.69,12.65,12.65,7600.0
2013-06-20 11:35:00,12.66,12.69,12.66,12.69,4400.0,12.66,12.69,12.66,12.69,4400.0
2013-06-20 11:40:00,12.68,12.68,12.65,12.65,5600.0,12.68,12.68,12.65,12.65,5600.0
2013-06-20 11:45:00,12.65,12.67,12.65,12.67,7600.0,12.65,12.67,12.65,12.67,7600.0
2013-06-20 11:50:00,12.67,12.69,12.67,12.69,4000.0,12.67,12.69,12.67,12.69,4000.0
2013-06-20 11:55:00,12.7,12.72,12.69,12.72,20800.0,12.7,12.72,12.69,12.72,20800.0
2013-06-20 12:00:00,12.72,12.74,12.72,12.73,18400.0,12.72,12.74,12.72,12.73,18400.0
2013-06-20 12:05:00,12.74,12.74,12.73,12.73,4000.0,12.74,12.74,12.73,12.73,4000.0
2013-06-20 12:10:00,12.74,12.74,12.74,12.74,2000.0,12.74,12.74,12.74,12.74,2000.0
2013-06-20 12:15:00,12.74,12.76,12.74,12.75,5600.0,12.74,12.76,12.74,12.75,5600.0
2013-06-20 12:20:00,12.75,12.76,12.75,12.76,4400.0,12.75,12.76,12.75,12.76,4400.0
2013-06-20 12:25:00,12.78,12.78,12.76,12.76,7600.0,12.78,12.78,12.76,12.76,7600.0
2013-06-20 12:30:00,12.75,12.75,12.72,12.73,37200.0,12.75,12.75,12.72,12.73,37200.0
2013-06-20 12:35:00,12.73,12.74,12.73,12.73,2400.0,12.73,12.74,12.73,12.73,2400.0
2013-06-20 12:40:00,12.73,12.73,12.71,12.71,23200.0,12.73,12.73,12.71,12.71,23200.0
2013-06-20 12:45:00,12.71,12.71,12.7,12.7,5600.0,12.71,12.71,12.7,12.7,5600.0
2013-06-20 12:50:00,12.69,12.69,12.67,12.67,800.0,12.69,12.69,12.67,12.67,800.0
2013-06-20 12:55:00,12.67,12.67,12.65,12.65,10400.0,12.67,12.67,12.65,12.65,10400.0
2013-06-20 13:00:00,12.65,12.65,12.64,12.64,6000.0,12.65,12.65,12.64,12.64,6000.0
2013-06-20 13:05:00,12.63,12.63,12.62,12.62,6800.0,12.63,12.63,12.62,12.62,6800.0
2013-06-20 13:10:00,12.62,12.63,12.62,12.63,6800.0,12.62,12.63,12.62,12.63,6800.0
2013-06-20 13:15:00,12.62,12.63,12.59,12.6,20000.0,12.62,12.63,12.59,12.6,20000.0
2013-06-20 13:20:00,12.6,12.64,12.6,12.62,31600.0,12.6,12.64,12.6,12.62,31600.0
2013-06-20 13:25:00,12.62,12.62,12.57,12.62,20400.0,12.62,12.62,12.57,12.62,20400.0
2013-06-20 13:30:00,12.62,12.66,12.62,12.66,15200.0,12.62,12.66,12.62,12.66,15200.0
2013-06-20 13:35:00,12.67,12.68,12.67,12.68,14400.0,12.67,12.68,12.67,12.68,14400.0
2013-06-20 13:40:00,12.69,12.72,12.69,12.72,23200.0,12.69,12.72,12.69,12.72,23200.0
2013-06-20 13:45:00,12.72,12.73,12.71,12.72,20400.0,12.72,12.73,12.71,12.72,20400.0
2013-06-20 13:50:00,12.72,12.73,12.71,12.72,20000.0,12.72,12.73,12.71,12.72,20000.0
2013-06-20 13:55:00,12.73,12.76,12.72,12.76,28800.0,12.73,12.76,12.72,12.76,28800.0
2013-06-20 14:00:00,12.76,12.76,12.73,12.75,6800.0,12.76,12.76,12.73,12.75,6800.0
2013-06-20 14:05:00,12.73,12.73,12.71,12.71,7600.0,12.73,12.73,12.71,12.71,7600.0
2013-06-20 14:10:00,12.71,12.71,12.67,12.67,17200.0,12.71,12.71,12.67,12.67,17200.0
2013-06-20 14:15:00,12.65,12.67,12.65,12.67,6000.0,12.65,12.67,12.65,12.67,6000.0
2013-06-20 14:20:00,12.65,12.66,12.62,12.65,15200.0,12.65,12.66,12.62,12.65,15200.0
2013-06-20 14:25:00,12.66,12.66,12.62,12.62,3600.0,12.66,12.66,12.62,12.62,3600.0
2013-06-20 14:30:00,12.62,12.65,12.62,12.64,5200.0,12.62,12.65,12.62,12.64,5200.0
2013-06-20 14:35:00,12.63,12.65,12.63,12.64,8000.0,12.63,12.65,12.63,12.64,8000.0
2013-06-20 14:40:00,12.63,12.67,12.63,12.65,16000.0,12.63,12.67,12.63,12.65,16000.0
2013-06-20 14:45:00,12.65,12.65,12.63,12.63,5200.0,12.65,12.65,12.63,12.63,5200.0
2013-06-20 14:50:00,12.63,12.64,12.62,12.64,17200.0,12.63,12.64,12.62,12.64,17200.0
2013-06-20 14:55:00,12.63,12.64,12.61,12.63,6800.0,12.63,12.64,12.61,12.63,6800.0
2013-06-20 15:00:00,12.63,12.65,12.61,12.62,14400.0,12.63,12.65,12.61,12.62,14400.0
2013-06-20 15:05:00,12.62,12.63,12.6,12.63,12000.0,12.62,12.63,12.6,12.63,12000.0
2013-06-20 15:10:00,12.63,12.63,12.62,12.62,15600.0,12.63,12.63,12.62,12.62,15600.0
2013-06-20 15:15:00,12.63,12.64,12.63,12.63,12800.0,12.63,12.64,12.63,12.63,12800.0
2013-06-20 15:20:00,12.62,12.62,12.58,12.58,12800.0,12.62,12.62,12.58,12.58,12800.0
2013-06-20 15:25:00,12.58,12.59,12.56,12.56,29600.0,12.58,12.59,12.56,12.56,29600.0
2013-06-20 15:30:00,12.56,12.57,12.55,12.57,35200.0,12.56,12.57,12.55,12.57,35200.0
2013-06-20 15:35:00,12.57,12.59,12.57,12.59,26000.0,12.57,12.59,12.57,12.59,26000.0
2013-06-20 15:40:00,12.59,12.59,12.58,12.59,32400.0,12.59,12.59,12.58,12.59,32400.0
2013-06-20 15:45:00,12.58,12.58,12.54,12.54,42000.0,12.58,12.58,12.54,12.54,42000.0
2013-06-20 15:50:00,12.55,12.61,12.54,12.61,55600.0,12.55,12.61,12.54,12.61,55600.0
2013-06-20 15:55:00,12.61,12.62,12.59,12.6,104000.0,12.61,12.62,12.59,12.6,104000.0
2013-06-21 09:30:00,12.64,12.72,12.64,12.66,476000.0,12.64,12.72,12.64,12.66,476000.0
2013-06-21 09:35:00,12.67,12.67,12.4,12.48,102400.0,12.67,12.67,12.4,12.48,102400.0
2013-06-21 09:40:00,12.49,12.58,12.44,12.57,30800.0,12.49,12.58,12.44,12.57,30800.0
2013-06-21 09:45:00,12.56,12.59,12.55,12.56,37600.0,12.56,12.59,12.55,12.56,37600.0
2013-06-21 09:50:00,12.57,12.59,12.54,12.55,26800.0,12.57,12.59,12.54,12.55,26800.0
2013-06-21 09:55:00,12.55,12.56,12.55,12.55,21600.0,12.55,12.56,12.55,12.55,21600.0
2013-06-21 10:00:00,12.55,12.59,12.55,12.56,41600.0,12.55,12.59,12.55,12.56,41600.0
2013-06-21 10:05:00,12.54,12.56,12.54,12.54,9200.0,12.54,12.56,12.54,12.54,9200.0
2013-06-21 10:10:00,12.54,12.54,12.51,12.51,4400.0,12.54,12.54,12.51,12.51,4400.0
2013-06-21 10:15:00,12.52,12.52,12.49,12.49,40000.0,12.52,12.52,12.49,12.49,40000.0
2013-06-21 10:20:00,12.5,12.51,12.49,12.5,6400.0,12.5,12.51,12.49,12.5,6400.0
2013-06-21 10:25:00,12.5,12.51,12.49,12.49,6400.0,12.5,12.51,12.49,12.49,6400.0
2013-06-21 10:30:00,12.49,12.49,12.45,12.45,9600.0,12.49,12.49,12.45,12.45,9600.0
2013-06-21 10:35:00,12.46,12.46,12.38,12.4,43200.0,12.46,12.46,12.38,12.4,43200.0
2013-06-21 10:40:00,12.41,12.41,12.35,12.38,51200.0,12.41,12.41,12.35,12.38,51200.0
2013-06-21 10:45:00,12.38,12.4,12.34,12.38,101200.0,12.38,12.4,12.34,12.38,101200.0
2013-06-21 10:50:00,12.37,12.47,12.37,12.47,15200.0,12.37,12.47,12.37,12.47,15200.0
2013-06-21 10:55:00,12.47,12.49,12.46,12.46,10800.0,12.47,12.49,12.46,12.46,10800.0
2013-06-21 11:00:00,12.45,12.46,12.45,12.46,4800.0,12.45,12.46,12.45,12.46,4800.0
2013-06-21 11:05:00,12.46,12.46,12.41,12.42,8000.0,12.46,12.46,12.41,12.42,8000.0
2013-06-21 11:10:00,12.4,12.4,12.37,12.37,18400.0,12.4,12.4,12.37,12.37,18400.0
2013-06-21 11:15:00,12.37,12.4,12.37,12.4,7200.0,12.37,12.4,12.37,12.4,7200.0
2013-06-21 11:20:00,12.4,12.4,12.35,12.37,18000.0,12.4,12.4,12.35,12.37,18000.0
2013-06-21 11:25:00,12.38,12.38,12.32,12.34,18800.0,12.38,12.38,12.32,12.34,18800.0
2013-06-21 11:30:00,12.33,12.33,12.31,12.31,10000.0,12.33,12.33,12.31,12.31,10000.0
2013-06-21 11:35:00,12.32,12.35,12.31,12.31,17200.0,12.32,12.35,12.31,12.31,17200.0
2013-06-21 11:40:00,12.3,12.32,12.3,12.3,12000.0,12.3,12.32,12.3,12.3,12000.0
2013-06-21 11:45:00,12.31,12.33,12.31,12.33,14800.0,12.31,12.33,12.31,12.33,14800.0
2013-06-21 11:50:00,12.32,12.32,12.31,12.31,14800.0,12.32,12.32,12.31,12.31,14800.0
2013-06-21 11:55:00,12.31,12.36,12.31,12.36,19600.0,12.31,12.36,12.31,12.36,19600.0
2013-06-21 12:00:00,12.37,12.4,12.36,12.38,16400.0,12.37,12.4,12.36,12.38,16400.0
2013-06-21 12:05:00,12.38,12.38,12.35,12.35,12800.0,12.38,12.38,12.35,12.35,12800.0
2013-06-21 12:10:00,12.34,12.34,12.33,12.33,5200.0,12.34,12.34,12.33,12.33,5200.0
2013-06-21 12:15:00,12.31,12.33,12.31,12.32,4000.0,12.31,12.33,12.31,12.32,4000.0
2013-06-21 12:20:00,12.32,12.32,12.3,12.31,5600.0,12.32,12.32,12.3,12.31,5600.0
2013-06-21 12:25:00,12.32,12.33,12.31,12.32,3600.0,12.32,12.33,12.31,12.32,3600.0
2013-06-21 12:30:00,12.32,12.34,12.32,12.34,9200.0,12.32,12.34,12.32,12.34,9200.0
2013-06-21 12:35:00,12.34,12.35,12.31,12.31,3200.0,12.34,12.35,12.31,12.31,3200.0
2013-06-21 12:40:00,12.31,12.34,12.31,12.34,11200.0,12.31,12.34,12.31,12.34,11200.0
2013-06-21 12:45:00,12.33,12.36,12.33,12.36,5200.0,12.33,12.36,12.33,12.36,5200.0
2013-06-21 12:50:00,12.37,12.38,12.36,12.38,10400.0,12.37,12.38,12.36,12.38,10400.0
2013-06-21 12:55:00,12.37,12.4,12.36,12.38,12000.0,12.37,12.4,12.36,12.38,12000.0
2013-06-21 13:00:00,12.38,12.43,12.37,12.43,81600.0,12.38,12.43,12.37,12.43,81600.0
2013-06-21 13:05:00,12.43,12.46,12.43,12.46,18000.0,12.43,12.46,12.43,12.46,18000.0
2013-06-21 13:10:00,12.47,12.47,12.46,12.46,7600.0,12.47,12.47,12.46,12.46,7600.0
2013-06-21 13:15:00,12.46,12.47,12.46,12.47,6400.0,12.46,12.47,12.46,12.47,6400.0
2013-06-21 13:20:00,12.47,12.47,12.44,12.44,5600.0,12.47,12.47,12.44,12.44,5600.0
2013-06-21 13:25:00,12.43,12.44,12.43,12.43,11600.0,12.43,12.44,12.43,12.43,11600.0
2013-06-21 13:30:00,12.44,12.44,12.44,12.44,4000.0,12.44,12.44,12.44,12.44,4000.0
2013-06-21 13:35:00,12.44,12.45,12.43,12.44,13600.0,12.44,12.45,12.43,12.44,13600.0
2013-06-21 13:40:00,12.45,12.45,12.44,12.45,4000.0,12.45,12.45,12.44,12.45,4000.0
2013-06-21 13:45:00,12.44,12.44,12.42,12.43,20800.0,12.44,12.44,12.42,12.43,20800.0
2013-06-21 13:50:00,12.42,12.44,12.4,12.4,16800.0,12.42,12.44,12.4,12.4,16800.0
2013-06-21 13:55:00,12.4,12.4,12.39,12.4,6400.0,12.4,12.4,12.39,12.4,6400.0
2013-06-21 14:00:00,12.4,12.41,12.38,12.38,15200.0,12.4,12.41,12.38,12.38,15200.0
2013-06-21 14:05:00,12.38,12.38,12.35,12.36,8800.0,12.38,12.38,12.35,12.36,8800.0
2013-06-21 14:10:00,12.36,12.38,12.36,12.37,9200.0,12.36,12.38,12.36,12.37,9200.0
2013-06-21 14:15:00,12.37,12.39,12.37,12.39,9200.0,12.37,12.39,12.37,12.39,9200.0
2013-06-21 14:20:00,12.38,12.4,12.38,12.4,16000.0,12.38,12.4,12.38,12.4,16000.0
2013-06-21 14:25:00,12.39,12.4,12.38,12.4,8000.0,12.39,12.4,12.38,12.4,8000.0
2013-06-21 14:30:00,12.41,12.42,12.4,12.41,12400.0,12.41,12.42,12.4,12.41,12400.0
2013-06-21 14:35:00,12.4,12.42,12.39,12.41,14000.0,12.4,12.42,12.39,12.41,14000.0
2013-06-21 14:40:00,12.41,12.41,12.38,12.39,14000.0,12.41,12.41,12.38,12.39,14000.0
2013-06-21 14:45:00,12.39,12.41,12.39,12.41,16400.0,12.39,12.41,12.39,12.41,16400.0
2013-06-21 14:50:00,12.4,12.42,12.4,12.41,11600.0,12.4,12.42,12.4,12.41,11600.0
2013-06-21 14:55:00,12.41,12.43,12.4,12.43,35600.0,12.41,12.43,12.4,12.43,35600.0
2013-06-21 15:00:00,12.44,12.44,12.41,12.44,11200.0,12.44,12.44,12.41,12.44,11200.0
2013-06-21 15:05:00,12.43,12.47,12.42,12.45,20800.0,12.43,12.47,12.42,12.45,20800.0
2013-06-21 15:10:00,12.45,12.47,12.45,12.47,17600.0,12.45,12.47,12.45,12.47,17600.0
2013-06-21 15:15:00,12.47,12.49,12.47,12.48,13600.0,12.47,12.49,12.47,12.48,13600.0
2013-06-21 15:20:00,12.47,12.49,12.47,12.48,34400.0,12.47,12.49,12.47,12.48,34400.0
2013-06-21 15:25:00,12.48,12.49,12.47,12.49,22400.0,12.48,12.49,12.47,12.49,22400.0
2013-06-21 15:30:00,12.48,12.49,12.47,12.49,22400.0,12.48,12.49,12.47,12.49,22400.0
2013-06-21 15:35:00,12.48,12.49,12.47,12.47,38800.0,12.48,12.49,12.47,12.47,38800.0
2013-06-21 15:40:00,12.47,12.47,12.45,12.47,66400.0,12.47,12.47,12.45,12.47,66400.0
2013-06-21 15:45:00,12.47,12.5,12.46,12.49,102400.0,12.47,12.5,12.46,12.49,102400.0
2013-06-21 15:50:00,12.49,12.51,12.47,12.49,96000.0,12.49,12.51,12.47,12.49,96000.0
2013-06-21 15:55:00,12.49,12.52,12.47,12.52,205600.0,12.49,12.52,12.47,12.52,205600.0
2013-06-24 09:30:00,12.46,12.51,12.46,12.51,6000.0,12.46,12.51,12.46,12.51,6000.0
2013-06-24 09:35:00,12.4,12.44,12.4,12.44,1200.0,12.4,12.44,12.4,12.44,1200.0
2013-06-24 09:40:00,12.45,12.45,12.45,12.45,400.0,12.45,12.45,12.45,12.45,400.0
2013-06-24 09:45:00,12.49,12.55,12.49,12.55,6800.0,12.49,12.55,12.49,12.55,6800.0
2013-06-24 09:50:00,12.56,12.58,12.55,12.55,6400.0,12.56,12.58,12.55,12.55,6400.0
2013-06-24 09:55:00,12.54,12.55,12.5,12.53,12000.0,12.54,12.55,12.5,12.53,12000.0
2013-06-24 10:00:00,12.51,12.51,12.46,12.46,6000.0,12.51,12.51,12.46,12.46,6000.0
2013-06-24 10:05:00,12.5,12.54,12.48,12.54,7200.0,12.5,12.54,12.48,12.54,7200.0
2013-06-24 10:10:00,12.55,12.58,12.54,12.54,7200.0,12.55,12.58,12.54,12.54,7200.0
2013-06-24 10:15:00,12.5,12.51,12.47,12.5,7600.0,12.5,12.51,12.47,12.5,7600.0
2013-06-24 10:20:00,12.48,12.49,12.45,12.48,37600.0,12.48,12.49,12.45,12.48,37600.0
2013-06-24 10:25:00,12.47,12.49,12.47,12.49,2000.0,12.47,12.49,12.47,12.49,2000.0
2013-06-24 10:30:00,12.49,12.52,12.47,12.47,13200.0,12.49,12.52,12.47,12.47,13200.0
2013-06-24 10:35:00,12.49,12.5,12.47,12.49,6000.0,12.49,12.5,12.47,12.49,6000.0
2013-06-24 10:40:00,12.49,12.5,12.49,12.5,4800.0,12.49,12.5,12.49,12.5,4800.0
2013-06-24 10:45:00,12.49,12.51,12.49,12.51,4800.0,12.49,12.51,12.49,12.51,4800.0
2013-06-24 10:50:00,12.51,12.52,12.51,12.52,3200.0,12.51,12.52,12.51,12.52,3200.0
2013-06-24 10:55:00,12.52,12.55,12.52,12.52,10000.0,12.52,12.55,12.52,12.52,10000.0
2013-06-24 11:00:00,12.51,12.51,12.48,12.48,3200.0,12.51,12.51,12.48,12.48,3200.0
2013-06-24 11:05:00,12.48,12.48,12.47,12.48,12000.0,12.48,12.48,12.47,12.48,12000.0
2013-06-24 11:10:00,12.48,12.49,12.43,12.43,21200.0,12.48,12.49,12.43,12.43,21200.0
2013-06-24 11:15:00,12.42,12.44,12.4,12.44,13200.0,12.42,12.44,12.4,12.44,13200.0
2013-06-24 11:20:00,12.42,12.44,12.42,12.43,6400.0,12.42,12.44,12.42,12.43,6400.0
2013-06-24 11:25:00,12.44,12.44,12.41,12.41,5200.0,12.44,12.44,12.41,12.41,5200.0
2013-06-24 11:30:00,12.4,12.41,12.39,12.39,7200.0,12.4,12.41,12.39,12.39,7200.0
2013-06-24 11:35:00,12.38,12.39,12.38,12.38,6800.0,12.38,12.39,12.38,12.38,6800.0
2013-06-24 11:40:00,12.38,12.4,12.38,12.39,7200.0,12.38,12.4,12.38,12.39,7200.0
2013-06-24 11:45:00,12.38,12.38,12.36,12.37,8400.0,12.38,12.38,12.36,12.37,8400.0
2013-06-24 11:50:00,12.38,12.41,12.37,12.4,28400.0,12.38,12.41,12.37,12.4,28400.0
2013-06-24 11:55:00,12.39,12.43,12.39,12.4,20400.0,12.39,12.43,12.39,12.4,20400.0
2013-06-24 12:00:00,12.43,12.43,12.4,12.4,5200.0,12.43,12.43,12.4,12.4,5200.0
2013-06-24 12:05:00,12.39,12.4,12.39,12.4,13600.0,12.39,12.4,12.39,12.4,13600.0
2013-06-24 12:10:00,12.4,12.41,12.39,12.4,19600.0,12.4,12.41,12.39,12.4,19600.0
2013-06-24 12:15:00,12.4,12.42,12.4,12.41,8800.0,12.4,12.42,12.4,12.41,8800.0
2013-06-24 12:20:00,12.4,12.42,12.38,12.4,15600.0,12.4,12.42,12.38,12.4,15600.0
2013-06-24 12:25:00,12.4,12.43,12.4,12.41,13200.0,12.4,12.43,12.4,12.41,13200.0
2013-06-24 12:30:00,12.4,12.43,12.4,12.42,13600.0,12.4,12.43,12.4,12.42,13600.0
2013-06-24 12:35:00,12.43,12.44,12.39,12.4,28800.0,12.43,12.44,12.39,12.4,28800.0
2013-06-24 12:40:00,12.41,12.43,12.4,12.43,34800.0,12.41,12.43,12.4,12.43,34800.0
2013-06-24 12:45:00,12.43,12.48,12.41,12.41,132000.0,12.43,12.48,12.41,12.41,132000.0
2013-06-24 12:50:00,12.41,12.45,12.41,12.45,46400.0,12.41,12.45,12.41,12.45,46400.0
2013-06-24 12:55:00,12.44,12.46,12.43,12.44,42400.0,12.44,12.46,12.43,12.44,42400.0
2013-06-24 13:00:00,12.44,12.44,12.42,12.42,64000.0,12.44,12.44,12.42,12.42,64000.0
2013-06-24 13:05:00,12.42,12.44,12.42,12.42,10800.0,12.42,12.44,12.42,12.42,10800.0
2013-06-24 13:10:00,12.44,12.47,12.44,12.47,21200.0,12.44,12.47,12.44,12.47,21200.0
2013-06-24 13:15:00,12.47,12.49,12.45,12.47,33200.0,12.47,12.49,12.45,12.47,33200.0
2013-06-24 13:20:00,12.47,12.48,12.43,12.45,28000.0,12.47,12.48,12.43,12.45,28000.0
2013-06-24 13:25:00,12.45,12.47,12.44,12.47,32000.0,12.45,12.47,12.44,12.47,32000.0
2013-06-24 13:30:00,12.45,12.49,12.45,12.48,9600.0,12.45,12.49,12.45,12.48,9600.0
2013-06-24 13:35:00,12.48,12.51,12.48,12.51,4800.0,12.48,12.51,12.48,12.51,4800.0
2013-06-24 13:40:00,12.5,12.52,12.49,12.52,4000.0,12.5,12.52,12.49,12.52,4000.0
2013-06-24 13:45:00,12.52,12.55,12.52,12.53,18400.0,12.52,12.55,12.52,12.53,18400.0
2013-06-24 13:50:00,12.53,12.55,12.49,12.5,17600.0,12.53,12.55,12.49,12.5,17600.0
2013-06-24 13:55:00,12.53,12.55,12.52,12.52,8800.0,12.53,12.55,12.52,12.52,8800.0
2013-06-24 14:00:00,12.52,12.54,12.51,12.53,10400.0,12.52,12.54,12.51,12.53,10400.0
2013-06-24 14:05:00,12.54,12.55,12.53,12.54,5600.0,12.54,12.55,12.53,12.54,5600.0
2013-06-24 14:10:00,12.54,12.54,12.51,12.51,8800.0,12.54,12.54,12.51,12.51,8800.0
2013-06-24 14:15:00,12.5,12.52,12.5,12.51,4000.0,12.5,12.52,12.5,12.51,4000.0
2013-06-24 14:20:00,12.53,12.55,12.5,12.51,8800.0,12.53,12.55,12.5,12.51,8800.0
2013-06-24 14:25:00,12.51,12.54,12.51,12.54,6000.0,12.51,12.54,12.51,12.54,6000.0
2013-06-24 14:30:00,12.53,12.54,12.52,12.54,7200.0,12.53,12.54,12.52,12.54,7200.0
2013-06-24 14:35:00,12.54,12.56,12.54,12.56,6800.0,12.54,12.56,12.54,12.56,6800.0
2013-06-24 14:40:00,12.57,12.57,12.54,12.56,8400.0,12.57,12.57,12.54,12.56,8400.0
2013-06-24 14:45:00,12.56,12.59,12.56,12.58,7600.0,12.56,12.59,12.56,12.58,7600.0
2013-06-24 14:50:00,12.58,12.58,12.56,12.58,6400.0,12.58,12.58,12.56,12.58,6400.0
2013-06-24 14:55:00,12.58,12.58,12.55,12.57,10800.0,12.58,12.58,12.55,12.57,10800.0
2013-06-24 15:00:00,12.57,12.57,12.53,12.54,12800.0,12.57,12.57,12.53,12.54,12800.0
2013-06-24 15:05:00,12.55,12.56,12.54,12.55,5600.0,12.55,12.56,12.54,12.55,5600.0
2013-06-24 15:10:00,12.56,12.57,12.53,12.54,15600.0,12.56,12.57,12.53,12.54,15600.0
2013-06-24 15:15:00,12.53,12.53,12.52,12.52,8000.0,12.53,12.53,12.52,12.52,8000.0
2013-06-24 15:20:00,12.52,12.53,12.49,12.5,32000.0,12.52,12.53,12.49,12.5,32000.0
2013-06-24 15:25:00,12.51,12.51,12.48,12.49,22800.0,12.51,12.51,12.48,12.49,22800.0
2013-06-24 15:30:00,12.49,12.54,12.49,12.51,24000.0,12.49,12.54,12.49,12.51,24000.0
2013-06-24 15:35:00,12.51,12.55,12.51,12.54,17600.0,12.51,12.55,12.51,12.54,17600.0
2013-06-24 15:40:00,12.53,12.53,12.52,12.53,24400.0,12.53,12.53,12.52,12.53,24400.0
2013-06-24 15:45:00,12.52,12.52,12.47,12.49,51200.0,12.52,12.52,12.47,12.49,51200.0
2013-06-24 15:50:00,12.49,12.49,12.47,12.48,68000.0,12.49,12.49,12.47,12.48,68000.0
2013-06-24 15:55:00,12.47,12.49,12.46,12.46,86400.0,12.47,12.49,12.46,12.46,86400.0
2013-06-25 09:30:00,12.56,12.56,12.48,12.49,14400.0,12.56,12.56,12.48,12.49,14400.0
2013-06-25 09:35:00,12.47,12.47,12.44,12.44,6400.0,12.47,12.47,12.44,12.44,6400.0
2013-06-25 09:40:00,12.44,12.49,12.43,12.47,15200.0,12.44,12.49,12.43,12.47,15200.0
2013-06-25 09:45:00,12.47,12.48,12.45,12.45,6000.0,12.47,12.48,12.45,12.45,6000.0
2013-06-25 09:50:00,12.43,12.43,12.38,12.38,5600.0,12.43,12.43,12.38,12.38,5600.0
2013-06-25 09:55:00,12.37,12.38,12.34,12.36,23200.0,12.37,12.38,12.34,12.36,23200.0
2013-06-25 10:00:00,12.37,12.38,12.35,12.35,36800.0,12.37,12.38,12.35,12.35,36800.0
2013-06-25 10:05:00,12.36,12.36,12.32,12.34,23600.0,12.36,12.36,12.32,12.34,23600.0
2013-06-25 10:10:00,12.34,12.35,12.32,12.33,10400.0,12.34,12.35,12.32,12.33,10400.0
2013-06-25 10:15:00,12.32,12.34,12.24,12.26,18000.0,12.32,12.34,12.24,12.26,18000.0
2013-06-25 10:20:00,12.26,12.28,12.24,12.26,52800.0,12.26,12.28,12.24,12.26,52800.0
2013-06-25 10:25:00,12.26,12.28,12.22,12.23,27600.0,12.26,12.28,12.22,12.23,27600.0
2013-06-25 10:30:00,12.23,12.27,12.23,12.25,15600.0,12.23,12.27,12.23,12.25,15600.0
2013-06-25 10:35:00,12.25,12.27,12.25,12.26,17600.0,12.25,12.27,12.25,12.26,17600.0
2013-06-25 10:40:00,12.26,12.3,12.24,12.3,11600.0,12.26,12.3,12.24,12.3,11600.0
2013-06-25 10:45:00,12.3,12.35,12.3,12.34,16800.0,12.3,12.35,12.3,12.34,16800.0
2013-06-25 10:50:00,12.34,12.35,12.32,12.33,28000.0,12.34,12.35,12.32,12.33,28000.0
2013-06-25 10:55:00,12.35,12.36,12.35,12.36,10400.0,12.35,12.36,12.35,12.36,10400.0
2013-06-25 11:00:00,12.35,12.36,12.35,12.35,15200.0,12.35,12.36,12.35,12.35,15200.0
2013-06-25 11:05:00,12.35,12.35,12.31,12.34,22800.0,12.35,12.35,12.31,12.34,22800.0
2013-06-25 11:10:00,12.34,12.34,12.32,12.32,8800.0,12.34,12.34,12.32,12.32,8800.0
2013-06-25 11:15:00,12.32,12.32,12.32,12.32,800.0,12.32,12.32,12.32,12.32,800.0
2013-06-25 11:20:00,12.31,12.31,12.3,12.31,9200.0,12.31,12.31,12.3,12.31,9200.0
2013-06-25 11:25:00,12.3,12.31,12.3,12.3,4000.0,12.3,12.31,12.3,12.3,4000.0
2013-06-25 11:30:00,12.31,12.31,12.3,12.3,10800.0,12.31,12.31,12.3,12.3,10800.0
2013-06-25 11:35:00,12.3,12.32,12.3,12.31,5600.0,12.3,12.32,12.3,12.31,5600.0
2013-06-25 11:40:00,12.31,12.32,12.27,12.28,12400.0,12.31,12.32,12.27,12.28,12400.0
2013-06-25 11:45:00,12.28,12.28,12.27,12.27,4000.0,12.28,12.28,12.27,12.27,4000.0
2013-06-25 11:50:00,12.27,12.28,12.26,12.26,41600.0,12.27,12.28,12.26,12.26,41600.0
2013-06-25 11:55:00,12.26,12.28,12.26,12.28,15600.0,12.26,12.28,12.26,12.28,15600.0
2013-06-25 12:00:00,12.29,12.3,12.28,12.29,12800.0,12.29,12.3,12.28,12.29,12800.0
2013-06-25 12:05:00,12.3,12.31,12.29,12.3,5200.0,12.3,12.31,12.29,12.3,5200.0
2013-06-25 12:10:00,12.31,12.32,12.31,12.32,2000.0,12.31,12.32,12.31,12.32,2000.0
2013-06-25 12:15:00,12.32,12.32,12.32,12.32,3600.0,12.32,12.32,12.32,12.32,3600.0
2013-06-25 12:20:00,12.33,12.33,12.32,12.32,3600.0,12.33,12.33,12.32,12.32,3600.0
2013-06-25 12:25:00,12.33,12.34,12.32,12.34,4400.0,12.33,12.34,12.32,12.34,4400.0
2013-06-25 12:30:00,12.34,12.4,12.34,12.39,8400.0,12.34,12.4,12.34,12.39,8400.0
2013-06-25 12:35:00,12.39,12.4,12.39,12.39,6800.0,12.39,12.4,12.39,12.39,6800.0
2013-06-25 12:40:00,12.4,12.4,12.4,12.4,800.0,12.4,12.4,12.4,12.4,800.0
2013-06-25 12:45:00,12.4,12.4,12.4,12.4,2400.0,12.4,12.4,12.4,12.4,2400.0
2013-06-25 12:50:00,12.4,12.42,12.4,12.41,2800.0,12.4,12.42,12.4,12.41,2800.0
2013-06-25 12:55:00,12.41,12.41,12.4,12.41,7200.0,12.41,12.41,12.4,12.41,7200.0
2013-06-25 13:00:00,12.41,12.43,12.4,12.42,10800.0,12.41,12.43,12.4,12.42,10800.0
2013-06-25 13:05:00,12.42,12.42,12.39,12.4,9200.0,12.42,12.42,12.39,12.4,9200.0
2013-06-25 13:10:00,12.39,12.39,12.38,12.38,9600.0,12.39,12.39,12.38,12.38,9600.0
2013-06-25 13:15:00,12.38,12.38,12.37,12.37,6400.0,12.38,12.38,12.37,12.37,6400.0
2013-06-25 13:20:00,12.36,12.36,12.34,12.34,6000.0,12.36,12.36,12.34,12.34,6000.0
2013-06-25 13:25:00,12.36,12.36,12.35,12.35,5200.0,12.36,12.36,12.35,12.35,5200.0
2013-06-25 13:30:00,12.35,12.36,12.35,12.36,5600.0,12.35,12.36,12.35,12.36,5600.0
2013-06-25 13:35:00,12.36,12.38,12.36,12.37,5600.0,12.36,12.38,12.36,12.37,5600.0
2013-06-25 13:40:00,12.37,12.37,12.35,12.36,9600.0,12.37,12.37,12.35,12.36,9600.0
2013-06-25 13:45:00,12.36,12.38,12.36,12.38,12400.0,12.36,12.38,12.36,12.38,12400.0
2013-06-25 13:50:00,12.37,12.37,12.35,12.36,16000.0,12.37,12.37,12.35,12.36,16000.0
2013-06-25 13:55:00,12.36,12.36,12.34,12.34,10400.0,12.36,12.36,12.34,12.34,10400.0
2013-06-25 14:00:00,12.34,12.36,12.34,12.35,14800.0,12.34,12.36,12.34,12.35,14800.0
2013-06-25 14:05:00,12.35,12.37,12.35,12.36,8000.0,12.35,12.37,12.35,12.36,8000.0
2013-06-25 14:10:00,12.37,12.37,12.35,12.35,13200.0,12.37,12.37,12.35,12.35,13200.0
2013-06-25 14:15:00,12.35,12.35,12.34,12.35,4400.0,12.35,12.35,12.34,12.35,4400.0
2013-06-25 14:20:00,12.35,12.35,12.33,12.33,13200.0,12.35,12.35,12.33,12.33,13200.0
2013-06-25 14:25:00,12.33,12.35,12.33,12.35,4800.0,12.33,12.35,12.33,12.35,4800.0
2013-06-25 14:30:00,12.34,12.35,12.33,12.35,16800.0,12.34,12.35,12.33,12.35,16800.0
2013-06-25 14:35:00,12.35,12.37,12.34,12.34,11600.0,12.35,12.37,12.34,12.34,11600.0
2013-06-25 14:40:00,12.35,12.36,12.35,12.35,10800.0,12.35,12.36,12.35,12.35,10800.0
2013-06-25 14:45:00,12.35,12.37,12.35,12.37,8000.0,12.35,12.37,12.35,12.37,8000.0
2013-06-25 14:50:00,12.36,12.36,12.35,12.36,7200.0,12.36,12.36,12.35,12.36,7200.0
2013-06-25 14:55:00,12.35,12.36,12.33,12.34,16000.0,12.35,12.36,12.33,12.34,16000.0
2013-06-25 15:00:00,12.34,12.36,12.34,12.35,13200.0,12.34,12.36,12.34,12.35,13200.0
2013-06-25 15:05:00,12.35,12.36,12.34,12.34,10400.0,12.35,12.36,12.34,12.34,10400.0
2013-06-25 15:10:00,12.35,12.36,12.35,12.35,11200.0,12.35,12.36,12.35,12.35,11200.0
2013-06-25 15:15:00,12.35,12.36,12.35,12.35,14000.0,12.35,12.36,12.35,12.35,14000.0
2013-06-25 15:20:00,12.35,12.37,12.35,12.37,19600.0,12.35,12.37,12.35,12.37,19600.0
2013-06-25 15:25:00,12.36,12.36,12.35,12.36,17200.0,12.36,12.36,12.35,12.36,17200.0
2013-06-25 15:30:00,12.36,12.37,12.36,12.37,26000.0,12.36,12.37,12.36,12.37,26000.0
2013-06-25 15:35:00,12.37,12.38,12.36,12.36,29200.0,12.37,12.38,12.36,12.36,29200.0
2013-06-25 15:40:00,12.36,12.36,12.35,12.36,28000.0,12.36,12.36,12.35,12.36,28000.0
2013-06-25 15:45:00,12.35,12.37,12.35,12.35,52800.0,12.35,12.37,12.35,12.35,52800.0
2013-06-25 15:50:00,12.35,12.37,12.35,12.35,68400.0,12.35,12.37,12.35,12.35,68400.0
2013-06-25 15:55:00,12.35,12.36,12.31,12.33,122400.0,12.35,12.36,12.31,12.33,122400.0
2013-06-26 09:30:00,12.43,12.47,12.43,12.45,8800.0,12.43,12.47,12.43,12.45,8800.0
2013-06-26 09:35:00,12.45,12.45,12.45,12.45,0.0,12.45,12.45,12.45,12.45,0.0
2013-06-26 09:40:00,12.45,12.45,12.45,12.45,400.0,12.45,12.45,12.45,12.45,400.0
2013-06-26 09:45:00,12.43,12.43,12.42,12.42,4800.0,12.43,12.43,12.42,12.42,4800.0
2013-06-26 09:50:00,12.41,12.43,12.37,12.37,18400.0,12.41,12.43,12.37,12.37,18400.0
2013-06-26 09:55:00,12.36,12.4,12.36,12.36,22000.0,12.36,12.4,12.36,12.36,22000.0
2013-06-26 10:00:00,12.36,12.38,12.36,12.38,9200.0,12.36,12.38,12.36,12.38,9200.0
2013-06-26 10:05:00,12.39,12.4,12.38,12.39,12800.0,12.39,12.4,12.38,12.39,12800.0
2013-06-26 10:10:00,12.39,12.39,12.36,12.37,10400.0,12.39,12.39,12.36,12.37,10400.0
2013-06-26 10:15:00,12.37,12.37,12.28,12.29,70000.0,12.37,12.37,12.28,12.29,70000.0
2013-06-26 10:20:00,12.29,12.32,12.28,12.32,14800.0,12.29,12.32,12.28,12.32,14800.0
2013-06-26 10:25:00,12.34,12.34,12.32,12.33,6400.0,12.34,12.34,12.32,12.33,6400.0
2013-06-26 10:30:00,12.33,12.33,12.31,12.31,4000.0,12.33,12.33,12.31,12.31,4000.0
2013-06-26 10:35:00,12.31,12.34,12.31,12.34,4000.0,12.31,12.34,12.31,12.34,4000.0
2013-06-26 10:40:00,12.34,12.35,12.33,12.34,6400.0,12.34,12.35,12.33,12.34,6400.0
2013-06-26 10:45:00,12.34,12.35,12.32,12.32,4000.0,12.34,12.35,12.32,12.32,4000.0
2013-06-26 10:50:00,12.31,12.34,12.31,12.34,5200.0,12.31,12.34,12.31,12.34,5200.0
2013-06-26 10:55:00,12.34,12.34,12.3,12.31,12400.0,12.34,12.34,12.3,12.31,12400.0
2013-06-26 11:00:00,12.3,12.3,12.27,12.28,6800.0,12.3,12.3,12.27,12.28,6800.0
2013-06-26 11:05:00,12.28,12.28,12.27,12.28,8800.0,12.28,12.28,12.27,12.28,8800.0
2013-06-26 11:10:00,12.29,12.31,12.29,12.31,8400.0,12.29,12.31,12.29,12.31,8400.0
2013-06-26 11:15:00,12.33,12.36,12.33,12.33,7600.0,12.33,12.36,12.33,12.33,7600.0
2013-06-26 11:20:00,12.33,12.33,12.31,12.31,6000.0,12.33,12.33,12.31,12.31,6000.0
2013-06-26 11:25:00,12.3,12.32,12.29,12.31,12800.0,12.3,12.32,12.29,12.31,12800.0
2013-06-26 11:30:00,12.31,12.33,12.31,12.33,3600.0,12.31,12.33,12.31,12.33,3600.0
2013-06-26 11:35:00,12.33,12.33,12.29,12.29,14000.0,12.33,12.33,12.29,12.29,14000.0
2013-06-26 11:40:00,12.29,12.29,12.27,12.27,15200.0,12.29,12.29,12.27,12.27,15200.0
2013-06-26 11:45:00,12.27,12.28,12.26,12.26,5600.0,12.27,12.28,12.26,12.26,5600.0
2013-06-26 11:50:00,12.27,12.28,12.27,12.27,4800.0,12.27,12.28,12.27,12.27,4800.0
2013-06-26 11:55:00,12.27,12.27,12.27,12.27,4000.0,12.27,12.27,12.27,12.27,4000.0
2013-06-26 12:00:00,12.26,12.3,12.26,12.3,7600.0,12.26,12.3,12.26,12.3,7600.0
2013-06-26 12:05:00,12.3,12.32,12.3,12.32,6800.0,12.3,12.32,12.3,12.32,6800.0
2013-06-26 12:10:00,12.32,12.33,12.32,12.33,6000.0,12.32,12.33,12.32,12.33,6000.0
2013-06-26 12:15:00,12.34,12.35,12.34,12.35,4800.0,12.34,12.35,12.34,12.35,4800.0
2013-06-26 12:20:00,12.34,12.35,12.34,12.34,9200.0,12.34,12.35,12.34,12.34,9200.0
2013-06-26 12:25:00,12.34,12.34,12.34,12.34,7600.0,12.34,12.34,12.34,12.34,7600.0
2013-06-26 12:30:00,12.34,12.35,12.32,12.33,11200.0,12.34,12.35,12.32,12.33,11200.0
2013-06-26 12:35:00,12.33,12.35,12.33,12.35,8800.0,12.33,12.35,12.33,12.35,8800.0
2013-06-26 12:40:00,12.35,12.35,12.3,12.3,13200.0,12.35,12.35,12.3,12.3,13200.0
2013-06-26 12:45:00,12.31,12.31,12.29,12.29,2800.0,12.31,12.31,12.29,12.29,2800.0
2013-06-26 12:50:00,12.3,12.3,12.28,12.28,9600.0,12.3,12.3,12.28,12.28,9600.0
2013-06-26 12:55:00,12.28,12.28,12.26,12.26,6000.0,12.28,12.28,12.26,12.26,6000.0
2013-06-26 13:00:00,12.26,12.27,12.26,12.27,10800.0,12.26,12.27,12.26,12.27,10800.0
2013-06-26 13:05:00,12.27,12.29,12.27,12.29,5200.0,12.27,12.29,12.27,12.29,5200.0
2013-06-26 13:10:00,12.29,12.29,12.27,12.29,4800.0,12.29,12.29,12.27,12.29,4800.0
2013-06-26 13:15:00,12.28,12.29,12.28,12.29,6800.0,12.28,12.29,12.28,12.29,6800.0
2013-06-26 13:20:00,12.29,12.29,12.28,12.28,13200.0,12.29,12.29,12.28,12.28,13200.0
2013-06-26 13:25:00,12.29,12.29,12.28,12.29,8800.0,12.29,12.29,12.28,12.29,8800.0
2013-06-26 13:30:00,12.28,12.29,12.28,12.29,5200.0,12.28,12.29,12.28,12.29,5200.0
2013-06-26 13:35:00,12.29,12.31,12.29,12.31,4800.0,12.29,12.31,12.29,12.31,4800.0
2013-06-26 13:40:00,12.31,12.31,12.3,12.3,6400.0,12.31,12.31,12.3,12.3,6400.0
2013-06-26 13:45:00,12.31,12.32,12.31,12.31,6000.0,12.31,12.32,12.31,12.31,6000.0
2013-06-26 13:50:00,12.31,12.33,12.31,12.33,14800.0,12.31,12.33,12.31,12.33,14800.0
2013-06-26 13:55:00,12.33,12.34,12.33,12.34,8000.0,12.33,12.34,12.33,12.34,8000.0
2013-06-26 14:00:00,12.34,12.34,12.32,12.33,21200.0,12.34,12.34,12.32,12.33,21200.0
2013-06-26 14:05:00,12.33,12.35,12.33,12.34,32000.0,12.33,12.35,12.33,12.34,32000.0
2013-06-26 14:10:00,12.33,12.36,12.33,12.35,9200.0,12.33,12.36,12.33,12.35,9200.0
2013-06-26 14:15:00,12.36,12.36,12.33,12.33,27200.0,12.36,12.36,12.33,12.33,27200.0
2013-06-26 14:20:00,12.34,12.35,12.34,12.34,11600.0,12.34,12.35,12.34,12.34,11600.0
2013-06-26 14:25:00,12.35,12.36,12.35,12.35,5600.0,12.35,12.36,12.35,12.35,5600.0
2013-06-26 14:30:00,12.35,12.36,12.34,12.36,16000.0,12.35,12.36,12.34,12.36,16000.0
2013-06-26 14:35:00,12.36,12.4,12.36,12.4,69600.0,12.36,12.4,12.36,12.4,69600.0
2013-06-26 14:40:00,12.4,12.43,12.39,12.43,56800.0,12.4,12.43,12.39,12.43,56800.0
2013-06-26 14:45:00,12.43,12.47,12.43,12.47,48800.0,12.43,12.47,12.43,12.47,48800.0
2013-06-26 14:50:00,12.46,12.48,12.46,12.47,18800.0,12.46,12.48,12.46,12.47,18800.0
2013-06-26 14:55:00,12.47,12.5,12.47,12.5,24400.0,12.47,12.5,12.47,12.5,24400.0
2013-06-26 15:00:00,12.5,12.52,12.49,12.49,12000.0,12.5,12.52,12.49,12.49,12000.0
2013-06-26 15:05:00,12.49,12.5,12.47,12.49,12000.0,12.49,12.5,12.47,12.49,12000.0
2013-06-26 15:10:00,12.48,12.48,12.45,12.46,24400.0,12.48,12.48,12.45,12.46,24400.0
2013-06-26 15:15:00,12.46,12.46,12.44,12.46,12800.0,12.46,12.46,12.44,12.46,12800.0
2013-06-26 15:20:00,12.46,12.46,12.44,12.45,13600.0,12.46,12.46,12.44,12.45,13600.0
2013-06-26 15:25:00,12.45,12.45,12.38,12.39,82000.0,12.45,12.45,12.38,12.39,82000.0
2013-06-26 15:30:00,12.39,12.4,12.38,12.38,26400.0,12.39,12.4,12.38,12.38,26400.0
2013-06-26 15:35:00,12.39,12.39,12.37,12.39,44800.0,12.39,12.39,12.37,12.39,44800.0
2013-06-26 15:40:00,12.39,12.39,12.37,12.37,20000.0,12.39,12.39,12.37,12.37,20000.0
2013-06-26 15:45:00,12.36,12.39,12.36,12.39,37600.0,12.36,12.39,12.36,12.39,37600.0
2013-06-26 15:50:00,12.38,12.39,12.38,12.38,30400.0,12.38,12.39,12.38,12.38,30400.0
2013-06-26 15:55:00,12.38,12.38,12.33,12.34,122400.0,12.38,12.38,12.33,12.34,122400.0
2013-06-27 09:30:00,12.52,12.63,12.52,12.63,36800.0,12.52,12.63,12.52,12.63,36800.0
2013-06-27 09:35:00,12.65,12.69,12.59,12.67,14400.0,12.65,12.69,12.59,12.67,14400.0
2013-06-27 09:40:00,12.66,12.7,12.66,12.69,16000.0,12.66,12.7,12.66,12.69,16000.0
2013-06-27 09:45:00,12.69,12.69,12.66,12.69,6400.0,12.69,12.69,12.66,12.69,6400.0
2013-06-27 09:50:00,12.69,12.72,12.69,12.72,6400.0,12.69,12.72,12.69,12.72,6400.0
2013-06-27 09:55:00,12.72,12.72,12.68,12.69,23600.0,12.72,12.72,12.68,12.69,23600.0
2013-06-27 10:00:00,12.69,12.7,12.66,12.69,33600.0,12.69,12.7,12.66,12.69,33600.0
2013-06-27 10:05:00,12.68,12.68,12.66,12.68,26800.0,12.68,12.68,12.66,12.68,26800.0
2013-06-27 10:10:00,12.69,12.73,12.69,12.73,25600.0,12.69,12.73,12.69,12.73,25600.0
2013-06-27 10:15:00,12.72,12.73,12.72,12.73,2800.0,12.72,12.73,12.72,12.73,2800.0
2013-06-27 10:20:00,12.72,12.78,12.72,12.77,46400.0,12.72,12.78,12.72,12.77,46400.0
2013-06-27 10:25:00,12.78,12.81,12.78,12.79,16000.0,12.78,12.81,12.78,12.79,16000.0
2013-06-27 10:30:00,12.79,12.83,12.78,12.82,14000.0,12.79,12.83,12.78,12.82,14000.0
2013-06-27 10:35:00,12.81,12.84,12.81,12.84,6800.0,12.81,12.84,12.81,12.84,6800.0
2013-06-27 10:40:00,12.84,12.85,12.84,12.84,5600.0,12.84,12.85,12.84,12.84,5600.0
2013-06-27 10:45:00,12.84,12.85,12.84,12.84,10400.0,12.84,12.85,12.84,12.84,10400.0
2013-06-27 10:50:00,12.84,12.91,12.84,12.87,67600.0,12.84,12.91,12.84,12.87,67600.0
2013-06-27 10:55:00,12.89,12.92,12.89,12.92,3200.0,12.89,12.92,12.89,12.92,3200.0
2013-06-27 11:00:00,12.92,12.94,12.91,12.94,15200.0,12.92,12.94,12.91,12.94,15200.0
2013-06-27 11:05:00,12.94,12.94,12.93,12.93,7200.0,12.94,12.94,12.93,12.93,7200.0
2013-06-27 11:10:00,12.93,12.94,12.93,12.93,6000.0,12.93,12.94,12.93,12.93,6000.0
2013-06-27 11:15:00,12.94,13.0,12.94,13.0,104000.0,12.94,13.0,12.94,13.0,104000.0
2013-06-27 11:20:00,13.02,13.05,13.01,13.04,115600.0,13.02,13.05,13.01,13.04,115600.0
2013-06-27 11:25:00,13.04,13.1,12.95,12.95,359200.0,13.04,13.1,12.95,12.95,359200.0
2013-06-27 11:30:00,12.95,12.96,12.92,12.93,23200.0,12.95,12.96,12.92,12.93,23200.0
2013-06-27 11:35:00,12.92,12.98,12.92,12.96,9200.0,12.92,12.98,12.92,12.96,9200.0
2013-06-27 11:40:00,12.98,13.0,12.96,12.96,18000.0,12.98,13.0,12.96,12.96,18000.0
2013-06-27 11:45:00,12.96,12.99,12.96,12.97,5200.0,12.96,12.99,12.96,12.97,5200.0
2013-06-27 11:50:00,12.96,12.97,12.94,12.94,10800.0,12.96,12.97,12.94,12.94,10800.0
2013-06-27 11:55:00,12.94,12.95,12.93,12.93,4800.0,12.94,12.95,12.93,12.93,4800.0
2013-06-27 12:00:00,12.94,12.94,12.91,12.92,10800.0,12.94,12.94,12.91,12.92,10800.0
2013-06-27 12:05:00,12.92,12.92,12.89,12.9,83600.0,12.92,12.92,12.89,12.9,83600.0
2013-06-27 12:10:00,12.9,12.91,12.89,12.9,33600.0,12.9,12.91,12.89,12.9,33600.0
2013-06-27 12:15:00,12.9,12.94,12.9,12.92,64400.0,12.9,12.94,12.9,12.92,64400.0
2013-06-27 12:20:00,12.92,12.93,12.92,12.93,46000.0,12.92,12.93,12.92,12.93,46000.0
2013-06-27 12:25:00,12.92,12.96,12.92,12.94,142400.0,12.92,12.96,12.92,12.94,142400.0
2013-06-27 12:30:00,12.95,12.96,12.92,12.92,151600.0,12.95,12.96,12.92,12.92,151600.0
2013-06-27 12:35:00,12.93,12.95,12.87,12.87,39200.0,12.93,12.95,12.87,12.87,39200.0
2013-06-27 12:40:00,12.87,12.87,12.84,12.84,12400.0,12.87,12.87,12.84,12.84,12400.0
2013-06-27 12:45:00,12.85,12.86,12.83,12.83,12800.0,12.85,12.86,12.83,12.83,12800.0
2013-06-27 12:50:00,12.84,12.85,12.84,12.85,1600.0,12.84,12.85,12.84,12.85,1600.0
2013-06-27 12:55:00,12.85,12.87,12.84,12.87,14800.0,12.85,12.87,12.84,12.87,14800.0
2013-06-27 13:00:00,12.87,12.96,12.87,12.96,42800.0,12.87,12.96,12.87,12.96,42800.0
2013-06-27 13:05:00,12.97,13.03,12.96,13.02,33200.0,12.97,13.03,12.96,13.02,33200.0
2013-06-27 13:10:00,13.02,13.04,13.01,13.04,12800.0,13.02,13.04,13.01,13.04,12800.0
2013-06-27 13:15:00,13.04,13.04,12.99,12.99,14400.0,13.04,13.04,12.99,12.99,14400.0
2013-06-27 13:20:00,12.98,13.01,12.98,12.99,8800.0,12.98,13.01,12.98,12.99,8800.0
2013-06-27 13:25:00,12.99,13.02,12.99,13.02,8000.0,12.99,13.02,12.99,13.02,8000.0
2013-06-27 13:30:00,13.02,13.03,13.02,13.03,3600.0,13.02,13.03,13.02,13.03,3600.0
2013-06-27 13:35:00,13.04,13.09,13.04,13.06,12000.0,13.04,13.09,13.04,13.06,12000.0
2013-06-27 13:40:00,13.05,13.08,13.05,13.06,43600.0,13.05,13.08,13.05,13.06,43600.0
2013-06-27 13:45:00,13.05,13.08,13.05,13.08,5600.0,13.05,13.08,13.05,13.08,5600.0
2013-06-27 13:50:00,13.07,13.08,13.06,13.08,10800.0,13.07,13.08,13.06,13.08,10800.0
2013-06-27 13:55:00,13.08,13.08,13.06,13.06,13200.0,13.08,13.08,13.06,13.06,13200.0
2013-06-27 14:00:00,13.06,13.06,13.04,13.05,14800.0,13.06,13.06,13.04,13.05,14800.0
2013-06-27 14:05:00,13.05,13.07,13.05,13.06,24400.0,13.05,13.07,13.05,13.06,24400.0
2013-06-27 14:10:00,13.08,13.08,13.05,13.05,18400.0,13.08,13.08,13.05,13.05,18400.0
2013-06-27 14:15:00,13.05,13.05,13.04,13.05,15200.0,13.05,13.05,13.04,13.05,15200.0
2013-06-27 14:20:00,13.05,13.05,13.04,13.05,25200.0,13.05,13.05,13.04,13.05,25200.0
2013-06-27 14:25:00,13.05,13.05,13.05,13.05,17600.0,13.05,13.05,13.05,13.05,17600.0
2013-06-27 14:30:00,13.05,13.05,13.03,13.03,20400.0,13.05,13.05,13.03,13.03,20400.0
2013-06-27 14:35:00,13.02,13.03,12.99,12.99,22000.0,13.02,13.03,12.99,12.99,22000.0
2013-06-27 14:40:00,13.0,13.02,12.99,12.99,47600.0,13.0,13.02,12.99,12.99,47600.0
2013-06-27 14:45:00,12.99,13.02,12.99,13.02,19600.0,12.99,13.02,12.99,13.02,19600.0
2013-06-27 14:50:00,13.0,13.02,12.99,12.99,26400.0,13.0,13.02,12.99,12.99,26400.0
2013-06-27 14:55:00,12.99,13.0,12.98,12.99,18800.0,12.99,13.0,12.98,12.99,18800.0
2013-06-27 15:00:00,13.0,13.01,12.99,13.01,29600.0,13.0,13.01,12.99,13.01,29600.0
2013-06-27 15:05:00,13.0,13.01,12.95,12.95,41600.0,13.0,13.01,12.95,12.95,41600.0
2013-06-27 15:10:00,12.96,12.99,12.94,12.98,27200.0,12.96,12.99,12.94,12.98,27200.0
2013-06-27 15:15:00,12.99,13.01,12.98,13.01,14800.0,12.99,13.01,12.98,13.01,14800.0
2013-06-27 15:20:00,13.01,13.01,12.97,12.97,27600.0,13.01,13.01,12.97,12.97,27600.0
2013-06-27 15:25:00,12.98,12.99,12.97,12.98,26800.0,12.98,12.99,12.97,12.98,26800.0
2013-06-27 15:30:00,12.97,13.0,12.97,12.97,37600.0,12.97,13.0,12.97,12.97,37600.0
2013-06-27 15:35:00,12.97,13.01,12.97,12.99,27600.0,12.97,13.01,12.97,12.99,27600.0
2013-06-27 15:40:00,12.99,13.01,12.99,13.0,31200.0,12.99,13.01,12.99,13.0,31200.0
2013-06-27 15:45:00,13.0,13.01,13.0,13.0,72400.0,13.0,13.01,13.0,13.0,72400.0
2013-06-27 15:50:00,13.0,13.02,13.0,13.02,60400.0,13.0,13.02,13.0,13.02,60400.0
2013-06-27 15:55:00,13.01,13.01,12.99,12.99,92800.0,13.01,13.01,12.99,12.99,92800.0
2013-06-28 09:30:00,12.95,13.05,12.95,12.95,20400.0,12.95,13.05,12.95,12.95,20400.0
2013-06-28 09:35:00,13.0,13.0,12.95,12.95,4800.0,13.0,13.0,12.95,12.95,4800.0
2013-06-28 09:40:00,12.97,12.97,12.95,12.97,2000.0,12.97,12.97,12.95,12.97,2000.0
2013-06-28 09:45:00,12.97,12.97,12.89,12.89,8000.0,12.97,12.97,12.89,12.89,8000.0
2013-06-28 09:50:00,12.9,12.93,12.89,12.93,2400.0,12.9,12.93,12.89,12.93,2400.0
2013-06-28 09:55:00,12.92,12.97,12.92,12.94,10400.0,12.92,12.97,12.92,12.94,10400.0
2013-06-28 10:00:00,12.93,12.98,12.93,12.97,2800.0,12.93,12.98,12.93,12.97,2800.0
2013-06-28 10:05:00,12.96,12.97,12.93,12.95,4000.0,12.96,12.97,12.93,12.95,4000.0
2013-06-28 10:10:00,12.95,12.95,12.95,12.95,0.0,12.95,12.95,12.95,12.95,0.0
2013-06-28 10:15:00,12.97,12.98,12.96,12.97,3200.0,12.97,12.98,12.96,12.97,3200.0
2013-06-28 10:20:00,12.97,12.99,12.96,12.99,8400.0,12.97,12.99,12.96,12.99,8400.0
2013-06-28 10:25:00,12.97,12.98,12.94,12.98,24000.0,12.97,12.98,12.94,12.98,24000.0
2013-06-28 10:30:00,12.99,12.99,12.99,12.99,800.0,12.99,12.99,12.99,12.99,800.0
2013-06-28 10:35:00,12.99,13.01,12.99,13.01,7200.0,12.99,13.01,12.99,13.01,7200.0
2013-06-28 10:40:00,13.02,13.02,13.0,13.01,5200.0,13.02,13.02,13.0,13.01,5200.0
2013-06-28 10:45:00,12.99,12.99,12.97,12.97,1600.0,12.99,12.99,12.97,12.97,1600.0
2013-06-28 10:50:00,12.97,12.97,12.96,12.97,5200.0,12.97,12.97,12.96,12.97,5200.0
2013-06-28 10:55:00,12.98,13.01,12.97,12.99,129200.0,12.98,13.01,12.97,12.99,129200.0
2013-06-28 11:00:00,13.0,13.03,13.0,13.02,6000.0,13.0,13.03,13.0,13.02,6000.0
2013-06-28 11:05:00,13.03,13.03,13.01,13.02,29600.0,13.03,13.03,13.01,13.02,29600.0
2013-06-28 11:10:00,13.03,13.06,13.02,13.04,34000.0,13.03,13.06,13.02,13.04,34000.0
2013-06-28 11:15:00,13.05,13.06,13.02,13.04,118400.0,13.05,13.06,13.02,13.04,118400.0
2013-06-28 11:20:00,13.04,13.06,13.03,13.05,4000.0,13.04,13.06,13.03,13.05,4000.0
2013-06-28 11:25:00,13.06,13.09,13.05,13.07,17600.0,13.06,13.09,13.05,13.07,17600.0
2013-06-28 11:30:00,13.08,13.12,13.07,13.07,18000.0,13.08,13.12,13.07,13.07,18000.0
2013-06-28 11:35:00,13.08,13.08,13.05,13.05,30000.0,13.08,13.08,13.05,13.05,30000.0
2013-06-28 11:40:00,13.06,13.07,13.04,13.06,28400.0,13.06,13.07,13.04,13.06,28400.0
2013-06-28 11:45:00,13.07,13.08,13.06,13.07,9600.0,13.07,13.08,13.06,13.07,9600.0
2013-06-28 11:50:00,13.08,13.08,13.06,13.07,5600.0,13.08,13.08,13.06,13.07,5600.0
2013-06-28 11:55:00,13.08,13.08,13.07,13.07,9200.0,13.08,13.08,13.07,13.07,9200.0
2013-06-28 12:00:00,13.07,13.07,13.04,13.06,31200.0,13.07,13.07,13.04,13.06,31200.0
2013-06-28 12:05:00,13.06,13.08,13.05,13.05,16800.0,13.06,13.08,13.05,13.05,16800.0
2013-06-28 12:10:00,13.06,13.06,13.04,13.05,2400.0,13.06,13.06,13.04,13.05,2400.0
2013-06-28 12:15:00,13.06,13.07,13.06,13.06,27600.0,13.06,13.07,13.06,13.06,27600.0
2013-06-28 12:20:00,13.06,13.06,13.05,13.06,5600.0,13.06,13.06,13.05,13.06,5600.0
2013-06-28 12:25:00,13.06,13.06,13.06,13.06,5600.0,13.06,13.06,13.06,13.06,5600.0
2013-06-28 12:30:00,13.06,13.08,13.05,13.08,10400.0,13.06,13.08,13.05,13.08,10400.0
2013-06-28 12:35:00,13.09,13.11,13.08,13.11,4400.0,13.09,13.11,13.08,13.11,4400.0
2013-06-28 12:40:00,13.09,13.1,13.09,13.09,2800.0,13.09,13.1,13.09,13.09,2800.0
2013-06-28 12:45:00,13.11,13.11,13.1,13.1,3200.0,13.11,13.11,13.1,13.1,3200.0
2013-06-28 12:50:00,13.1,13.1,13.08,13.09,7600.0,13.1,13.1,13.08,13.09,7600.0
2013-06-28 12:55:00,13.09,13.1,13.08,13.08,7200.0,13.09,13.1,13.08,13.08,7200.0
2013-06-28 13:00:00,13.07,13.09,13.06,13.07,5200.0,13.07,13.09,13.06,13.07,5200.0
2013-06-28 13:05:00,13.09,13.1,13.08,13.09,22000.0,13.09,13.1,13.08,13.09,22000.0
2013-06-28 13:10:00,13.09,13.1,13.08,13.09,17600.0,13.09,13.1,13.08,13.09,17600.0
2013-06-28 13:15:00,13.08,13.09,13.08,13.09,1200.0,13.08,13.09,13.08,13.09,1200.0
2013-06-28 13:20:00,13.09,13.1,13.08,13.09,10000.0,13.09,13.1,13.08,13.09,10000.0
2013-06-28 13:25:00,13.09,13.09,13.06,13.06,8400.0,13.09,13.09,13.06,13.06,8400.0
2013-06-28 13:30:00,13.06,13.08,13.06,13.08,2000.0,13.06,13.08,13.06,13.08,2000.0
2013-06-28 13:35:00,13.08,13.08,13.08,13.08,800.0,13.08,13.08,13.08,13.08,800.0
2013-06-28 13:40:00,13.08,13.08,13.07,13.08,4800.0,13.08,13.08,13.07,13.08,4800.0
2013-06-28 13:45:00,13.08,13.08,13.04,13.07,22000.0,13.08,13.08,13.04,13.07,22000.0
2013-06-28 13:50:00,13.07,13.09,13.07,13.08,4800.0,13.07,13.09,13.07,13.08,4800.0
2013-06-28 13:55:00,13.09,13.09,13.08,13.08,8000.0,13.09,13.09,13.08,13.08,8000.0
2013-06-28 14:00:00,13.09,13.1,13.08,13.08,11200.0,13.09,13.1,13.08,13.08,11200.0
2013-06-28 14:05:00,13.07,13.08,13.06,13.07,9200.0,13.07,13.08,13.06,13.07,9200.0
2013-06-28 14:10:00,13.08,13.09,13.06,13.06,14000.0,13.08,13.09,13.06,13.06,14000.0
2013-06-28 14:15:00,13.07,13.08,13.07,13.07,4400.0,13.07,13.08,13.07,13.07,4400.0
2013-06-28 14:20:00,13.07,13.09,13.07,13.08,12800.0,13.07,13.09,13.07,13.08,12800.0
2013-06-28 14:25:00,13.07,13.08,13.07,13.07,4400.0,13.07,13.08,13.07,13.07,4400.0
2013-06-28 14:30:00,13.07,13.07,13.06,13.07,6000.0,13.07,13.07,13.06,13.07,6000.0
2013-06-28 14:35:00,13.06,13.08,13.06,13.07,20400.0,13.06,13.08,13.06,13.07,20400.0
2013-06-28 14:40:00,13.07,13.09,13.05,13.09,31200.0,13.07,13.09,13.05,13.09,31200.0
2013-06-28 14:45:00,13.09,13.18,13.08,13.17,148000.0,13.09,13.18,13.08,13.17,148000.0
2013-06-28 14:50:00,13.17,13.17,13.15,13.15,10400.0,13.17,13.17,13.15,13.15,10400.0
2013-06-28 14:55:00,13.15,13.15,13.13,13.14,12000.0,13.15,13.15,13.13,13.14,12000.0
2013-06-28 15:00:00,13.14,13.15,13.13,13.13,25200.0,13.14,13.15,13.13,13.13,25200.0
2013-06-28 15:05:00,13.13,13.13,13.13,13.13,40800.0,13.13,13.13,13.13,13.13,40800.0
2013-06-28 15:10:00,13.13,13.14,13.13,13.13,15200.0,13.13,13.14,13.13,13.13,15200.0
2013-06-28 15:15:00,13.14,13.15,13.13,13.15,9600.0,13.14,13.15,13.13,13.15,9600.0
2013-06-28 15:20:00,13.15,13.16,13.15,13.15,18800.0,13.15,13.16,13.15,13.15,18800.0
2013-06-28 15:25:00,13.16,13.17,13.15,13.17,22000.0,13.16,13.17,13.15,13.17,22000.0
2013-06-28 15:30:00,13.17,13.18,13.17,13.18,23200.0,13.17,13.18,13.17,13.18,23200.0
2013-06-28 15:35:00,13.18,13.18,13.18,13.18,20800.0,13.18,13.18,13.18,13.18,20800.0
2013-06-28 15:40:00,13.18,13.19,13.17,13.18,36800.0,13.18,13.19,13.17,13.18,36800.0
2013-06-28 15:45:00,13.18,13.18,13.15,13.16,32000.0,13.18,13.18,13.15,13.16,32000.0
2013-06-28 15:50:00,13.16,13.18,13.15,13.15,58000.0,13.16,13.18,13.15,13.15,58000.0
2013-06-28 15:55:00,13.15,13.16,13.11,13.12,208400.0,13.15,13.16,13.11,13.12,208400.0
2013-07-01 09:30:00,13.15,13.22,13.12,13.18,35600.0,13.15,13.22,13.12,13.18,35600.0
2013-07-01 09:35:00,13.18,13.18,13.17,13.18,1600.0,13.18,13.18,13.17,13.18,1600.0
2013-07-01 09:40:00,13.16,13.16,13.16,13.16,400.0,13.16,13.16,13.16,13.16,400.0
2013-07-01 09:45:00,13.18,13.2,13.17,13.2,6800.0,13.18,13.2,13.17,13.2,6800.0
2013-07-01 09:50:00,13.21,13.21,13.18,13.19,2000.0,13.21,13.21,13.18,13.19,2000.0
2013-07-01 09:55:00,13.21,13.24,13.21,13.21,7600.0,13.21,13.24,13.21,13.21,7600.0
2013-07-01 10:00:00,13.23,13.24,13.23,13.24,3600.0,13.23,13.24,13.23,13.24,3600.0
2013-07-01 10:05:00,13.22,13.31,13.22,13.29,21200.0,13.22,13.31,13.22,13.29,21200.0
2013-07-01 10:10:00,13.29,13.29,13.29,13.29,8000.0,13.29,13.29,13.29,13.29,8000.0
2013-07-01 10:15:00,13.28,13.28,13.27,13.27,1600.0,13.28,13.28,13.27,13.27,1600.0
2013-07-01 10:20:00,13.25,13.28,13.25,13.26,14000.0,13.25,13.28,13.25,13.26,14000.0
2013-07-01 10:25:00,13.25,13.25,13.22,13.23,6800.0,13.25,13.25,13.22,13.23,6800.0
2013-07-01 10:30:00,13.21,13.22,13.21,13.22,8800.0,13.21,13.22,13.21,13.22,8800.0
2013-07-01 10:35:00,13.22,13.22,13.21,13.22,21600.0,13.22,13.22,13.21,13.22,21600.0
2013-07-01 10:40:00,13.22,13.23,13.22,13.23,43200.0,13.22,13.23,13.22,13.23,43200.0
2013-07-01 10:45:00,13.22,13.22,13.22,13.22,20800.0,13.22,13.22,13.22,13.22,20800.0
2013-07-01 10:50:00,13.22,13.24,13.22,13.23,13600.0,13.22,13.24,13.22,13.23,13600.0
2013-07-01 10:55:00,13.24,13.24,13.22,13.22,10400.0,13.24,13.24,13.22,13.22,10400.0
2013-07-01 11:00:00,13.22,13.24,13.22,13.24,9200.0,13.22,13.24,13.22,13.24,9200.0
2013-07-01 11:05:00,13.22,13.26,13.22,13.26,10000.0,13.22,13.26,13.22,13.26,10000.0
2013-07-01 11:10:00,13.27,13.28,13.27,13.28,2400.0,13.27,13.28,13.27,13.28,2400.0
2013-07-01 11:15:00,13.28,13.29,13.28,13.29,10800.0,13.28,13.29,13.28,13.29,10800.0
2013-07-01 11:20:00,13.28,13.3,13.27,13.29,78000.0,13.28,13.3,13.27,13.29,78000.0
2013-07-01 11:25:00,13.3,13.3,13.26,13.26,42800.0,13.3,13.3,13.26,13.26,42800.0
2013-07-01 11:30:00,13.27,13.28,13.26,13.28,7600.0,13.27,13.28,13.26,13.28,7600.0
2013-07-01 11:35:00,13.28,13.28,13.26,13.27,2000.0,13.28,13.28,13.26,13.27,2000.0
2013-07-01 11:40:00,13.26,13.27,13.26,13.27,8000.0,13.26,13.27,13.26,13.27,8000.0
2013-07-01 11:45:00,13.27,13.29,13.26,13.28,12000.0,13.27,13.29,13.26,13.28,12000.0
2013-07-01 11:50:00,13.28,13.29,13.27,13.29,5200.0,13.28,13.29,13.27,13.29,5200.0
2013-07-01 11:55:00,13.29,13.31,13.28,13.3,6400.0,13.29,13.31,13.28,13.3,6400.0
2013-07-01 12:00:00,13.31,13.31,13.31,13.31,9600.0,13.31,13.31,13.31,13.31,9600.0
2013-07-01 12:05:00,13.32,13.34,13.32,13.34,22800.0,13.32,13.34,13.32,13.34,22800.0
2013-07-01 12:10:00,13.35,13.35,13.33,13.33,6800.0,13.35,13.35,13.33,13.33,6800.0
2013-07-01 12:15:00,13.33,13.36,13.33,13.35,10400.0,13.33,13.36,13.33,13.35,10400.0
2013-07-01 12:20:00,13.35,13.35,13.33,13.33,4400.0,13.35,13.35,13.33,13.33,4400.0
2013-07-01 12:25:00,13.32,13.32,13.3,13.31,30800.0,13.32,13.32,13.3,13.31,30800.0
2013-07-01 12:30:00,13.31,13.32,13.3,13.31,12400.0,13.31,13.32,13.3,13.31,12400.0
2013-07-01 12:35:00,13.32,13.33,13.31,13.32,16400.0,13.32,13.33,13.31,13.32,16400.0
2013-07-01 12:40:00,13.32,13.33,13.31,13.31,24400.0,13.32,13.33,13.31,13.31,24400.0
2013-07-01 12:45:00,13.31,13.33,13.31,13.33,12400.0,13.31,13.33,13.31,13.33,12400.0
2013-07-01 12:50:00,13.33,13.33,13.31,13.33,6400.0,13.33,13.33,13.31,13.33,6400.0
2013-07-01 12:55:00,13.33,13.33,13.31,13.33,6800.0,13.33,13.33,13.31,13.33,6800.0
2013-07-01 13:00:00,13.32,13.33,13.31,13.33,7200.0,13.32,13.33,13.31,13.33,7200.0
2013-07-01 13:05:00,13.33,13.35,13.32,13.35,8000.0,13.33,13.35,13.32,13.35,8000.0
2013-07-01 13:10:00,13.34,13.34,13.33,13.34,24000.0,13.34,13.34,13.33,13.34,24000.0
2013-07-01 13:15:00,13.33,13.35,13.33,13.35,6800.0,13.33,13.35,13.33,13.35,6800.0
2013-07-01 13:20:00,13.35,13.35,13.33,13.33,10800.0,13.35,13.35,13.33,13.33,10800.0
2013-07-01 13:25:00,13.33,13.33,13.31,13.31,35200.0,13.33,13.33,13.31,13.31,35200.0
2013-07-01 13:30:00,13.31,13.33,13.31,13.32,126400.0,13.31,13.33,13.31,13.32,126400.0
2013-07-01 13:35:00,13.33,13.33,13.29,13.32,58800.0,13.33,13.33,13.29,13.32,58800.0
2013-07-01 13:40:00,13.33,13.33,13.26,13.26,52800.0,13.33,13.33,13.26,13.26,52800.0
2013-07-01 13:45:00,13.27,13.33,13.26,13.3,160800.0,13.27,13.33,13.26,13.3,160800.0
2013-07-01 13:50:00,13.3,13.3,13.25,13.25,11200.0,13.3,13.3,13.25,13.25,11200.0
2013-07-01 13:55:00,13.25,13.25,13.21,13.24,28800.0,13.25,13.25,13.21,13.24,28800.0
2013-07-01 14:00:00,13.25,13.26,13.24,13.24,14800.0,13.25,13.26,13.24,13.24,14800.0
2013-07-01 14:05:00,13.24,13.3,13.23,13.29,63600.0,13.24,13.3,13.23,13.29,63600.0
2013-07-01 14:10:00,13.29,13.29,13.26,13.28,6000.0,13.29,13.29,13.26,13.28,6000.0
2013-07-01 14:15:00,13.27,13.29,13.27,13.29,21200.0,13.27,13.29,13.27,13.29,21200.0
2013-07-01 14:20:00,13.29,13.3,13.26,13.26,14400.0,13.29,13.3,13.26,13.26,14400.0
2013-07-01 14:25:00,13.25,13.3,13.25,13.3,14000.0,13.25,13.3,13.25,13.3,14000.0
2013-07-01 14:30:00,13.29,13.29,13.28,13.29,9200.0,13.29,13.29,13.28,13.29,9200.0
2013-07-01 14:35:00,13.29,13.3,13.28,13.29,8400.0,13.29,13.3,13.28,13.29,8400.0
2013-07-01 14:40:00,13.29,13.29,13.27,13.28,8000.0,13.29,13.29,13.27,13.28,8000.0
2013-07-01 14:45:00,13.28,13.28,13.25,13.26,9600.0,13.28,13.28,13.25,13.26,9600.0
2013-07-01 14:50:00,13.26,13.3,13.26,13.3,18000.0,13.26,13.3,13.26,13.3,18000.0
2013-07-01 14:55:00,13.3,13.3,13.27,13.27,6000.0,13.3,13.3,13.27,13.27,6000.0
2013-07-01 15:00:00,13.26,13.28,13.26,13.27,11600.0,13.26,13.28,13.26,13.27,11600.0
2013-07-01 15:05:00,13.27,13.27,13.26,13.27,18000.0,13.27,13.27,13.26,13.27,18000.0
2013-07-01 15:10:00,13.26,13.26,13.23,13.23,12400.0,13.26,13.26,13.23,13.23,12400.0
2013-07-01 15:15:00,13.23,13.24,13.21,13.22,24000.0,13.23,13.24,13.21,13.22,24000.0
2013-07-01 15:20:00,13.22,13.23,13.21,13.22,18800.0,13.22,13.23,13.21,13.22,18800.0
2013-07-01 15:25:00,13.22,13.22,13.2,13.21,18000.0,13.22,13.22,13.2,13.21,18000.0
2013-07-01 15:30:00,13.21,13.21,13.16,13.19,39600.0,13.21,13.21,13.16,13.19,39600.0
2013-07-01 15:35:00,13.19,13.19,13.12,13.15,32000.0,13.19,13.19,13.12,13.15,32000.0
2013-07-01 15:40:00,13.14,13.15,13.11,13.12,35200.0,13.14,13.15,13.11,13.12,35200.0
2013-07-01 15:45:00,13.12,13.14,13.12,13.13,43200.0,13.12,13.14,13.12,13.13,43200.0
2013-07-01 15:50:00,13.13,13.15,13.12,13.15,38400.0,13.13,13.15,13.12,13.15,38400.0
2013-07-01 15:55:00,13.14,13.19,13.13,13.14,134000.0,13.14,13.19,13.13,13.14,134000.0
2013-07-02 09:30:00,13.17,13.25,13.14,13.2,17200.0,13.17,13.25,13.14,13.2,17200.0
2013-07-02 09:35:00,13.2,13.22,13.13,13.13,7600.0,13.2,13.22,13.13,13.13,7600.0
2013-07-02 09:40:00,13.16,13.19,13.15,13.16,12000.0,13.16,13.19,13.15,13.16,12000.0
2013-07-02 09:45:00,13.15,13.23,13.15,13.19,13200.0,13.15,13.23,13.15,13.19,13200.0
2013-07-02 09:50:00,13.19,13.19,13.09,13.09,11200.0,13.19,13.19,13.09,13.09,11200.0
2013-07-02 09:55:00,13.09,13.1,13.06,13.06,22400.0,13.09,13.1,13.06,13.06,22400.0
2013-07-02 10:00:00,13.08,13.11,13.08,13.11,10800.0,13.08,13.11,13.08,13.11,10800.0
2013-07-02 10:05:00,13.13,13.18,13.13,13.14,8400.0,13.13,13.18,13.13,13.14,8400.0
2013-07-02 10:10:00,13.13,13.19,13.13,13.19,8000.0,13.13,13.19,13.13,13.19,8000.0
2013-07-02 10:15:00,13.21,13.21,13.12,13.15,21600.0,13.21,13.21,13.12,13.15,21600.0
2013-07-02 10:20:00,13.16,13.17,13.13,13.15,39600.0,13.16,13.17,13.13,13.15,39600.0
2013-07-02 10:25:00,13.17,13.18,13.16,13.16,16000.0,13.17,13.18,13.16,13.16,16000.0
2013-07-02 10:30:00,13.16,13.2,13.13,13.16,45600.0,13.16,13.2,13.13,13.16,45600.0
2013-07-02 10:35:00,13.2,13.21,13.17,13.21,8000.0,13.2,13.21,13.17,13.21,8000.0
2013-07-02 10:40:00,13.22,13.26,13.22,13.26,17200.0,13.22,13.26,13.22,13.26,17200.0
2013-07-02 10:45:00,13.25,13.25,13.22,13.22,18800.0,13.25,13.25,13.22,13.22,18800.0
2013-07-02 10:50:00,13.22,13.24,13.22,13.23,3200.0,13.22,13.24,13.22,13.23,3200.0
2013-07-02 10:55:00,13.24,13.27,13.24,13.26,10800.0,13.24,13.27,13.24,13.26,10800.0
2013-07-02 11:00:00,13.26,13.26,13.25,13.26,10800.0,13.26,13.26,13.25,13.26,10800.0
2013-07-02 11:05:00,13.27,13.28,13.26,13.27,14000.0,13.27,13.28,13.26,13.27,14000.0
2013-07-02 11:10:00,13.28,13.31,13.28,13.31,6400.0,13.28,13.31,13.28,13.31,6400.0
2013-07-02 11:15:00,13.31,13.33,13.31,13.31,10400.0,13.31,13.33,13.31,13.31,10400.0
2013-07-02 11:20:00,13.32,13.32,13.29,13.29,14400.0,13.32,13.32,13.29,13.29,14400.0
2013-07-02 11:25:00,13.29,13.31,13.29,13.31,3200.0,13.29,13.31,13.29,13.31,3200.0
2013-07-02 11:30:00,13.31,13.32,13.31,13.32,2000.0,13.31,13.32,13.31,13.32,2000.0
2013-07-02 11:35:00,13.32,13.36,13.32,13.34,7600.0,13.32,13.36,13.32,13.34,7600.0
2013-07-02 11:40:00,13.34,13.35,13.33,13.33,16000.0,13.34,13.35,13.33,13.33,16000.0
2013-07-02 11:45:00,13.33,13.36,13.33,13.36,16400.0,13.33,13.36,13.33,13.36,16400.0
2013-07-02 11:50:00,13.35,13.36,13.33,13.33,8000.0,13.35,13.36,13.33,13.33,8000.0
2013-07-02 11:55:00,13.33,13.34,13.32,13.32,5600.0,13.33,13.34,13.32,13.32,5600.0
2013-07-02 12:00:00,13.32,13.32,13.32,13.32,0.0,13.32,13.32,13.32,13.32,0.0
2013-07-02 12:05:00,13.33,13.33,13.31,13.31,7200.0,13.33,13.33,13.31,13.31,7200.0
2013-07-02 12:10:00,13.31,13.31,13.3,13.3,7200.0,13.31,13.31,13.3,13.3,7200.0
2013-07-02 12:15:00,13.3,13.3,13.29,13.29,3200.0,13.3,13.3,13.29,13.29,3200.0
2013-07-02 12:20:00,13.29,13.29,13.26,13.26,5600.0,13.29,13.29,13.26,13.26,5600.0
2013-07-02 12:25:00,13.25,13.25,13.24,13.24,5200.0,13.25,13.25,13.24,13.24,5200.0
2013-07-02 12:30:00,13.25,13.3,13.25,13.3,8400.0,13.25,13.3,13.25,13.3,8400.0
2013-07-02 12:35:00,13.31,13.31,13.3,13.3,2000.0,13.31,13.31,13.3,13.3,2000.0
2013-07-02 12:40:00,13.3,13.3,13.3,13.3,5200.0,13.3,13.3,13.3,13.3,5200.0
2013-07-02 12:45:00,13.29,13.3,13.29,13.3,800.0,13.29,13.3,13.29,13.3,800.0
2013-07-02 12:50:00,13.29,13.29,13.28,13.28,1200.0,13.29,13.29,13.28,13.28,1200.0
2013-07-02 12:55:00,13.28,13.29,13.26,13.27,9600.0,13.28,13.29,13.26,13.27,9600.0
2013-07-02 13:00:00,13.28,13.29,13.27,13.28,8000.0,13.28,13.29,13.27,13.28,8000.0
2013-07-02 13:05:00,13.29,13.29,13.29,13.29,400.0,13.29,13.29,13.29,13.29,400.0
2013-07-02 13:10:00,13.28,13.28,13.27,13.27,20400.0,13.28,13.28,13.27,13.27,20400.0
2013-07-02 13:15:00,13.28,13.3,13.28,13.28,6800.0,13.28,13.3,13.28,13.28,6800.0
2013-07-02 13:20:00,13.28,13.29,13.27,13.28,3200.0,13.28,13.29,13.27,13.28,3200.0
2013-07-02 13:25:00,13.29,13.29,13.28,13.28,3200.0,13.29,13.29,13.28,13.28,3200.0
2013-07-02 13:30:00,13.28,13.3,13.28,13.3,5200.0,13.28,13.3,13.28,13.3,5200.0
2013-07-02 13:35:00,13.29,13.3,13.28,13.28,5200.0,13.29,13.3,13.28,13.28,5200.0
2013-07-02 13:40:00,13.26,13.26,13.23,13.24,11600.0,13.26,13.26,13.23,13.24,11600.0
2013-07-02 13:45:00,13.26,13.26,13.24,13.25,7600.0,13.26,13.26,13.24,13.25,7600.0
2013-07-02 13:50:00,13.25,13.27,13.25,13.27,6800.0,13.25,13.27,13.25,13.27,6800.0
2013-07-02 13:55:00,13.27,13.3,13.27,13.29,9600.0,13.27,13.3,13.27,13.29,9600.0
2013-07-02 14:00:00,13.29,13.3,13.28,13.29,43200.0,13.29,13.3,13.28,13.29,43200.0
2013-07-02 14:05:00,13.29,13.31,13.29,13.3,21200.0,13.29,13.31,13.29,13.3,21200.0
2013-07-02 14:10:00,13.3,13.3,13.3,13.3,14000.0,13.3,13.3,13.3,13.3,14000.0
2013-07-02 14:15:00,13.3,13.3,13.28,13.29,8400.0,13.3,13.3,13.28,13.29,8400.0
2013-07-02 14:20:00,13.28,13.29,13.28,13.29,12400.0,13.28,13.29,13.28,13.29,12400.0
2013-07-02 14:25:00,13.29,13.3,13.29,13.3,10400.0,13.29,13.3,13.29,13.3,10400.0
2013-07-02 14:30:00,13.29,13.29,13.28,13.29,22400.0,13.29,13.29,13.28,13.29,22400.0
2013-07-02 14:35:00,13.29,13.29,13.28,13.28,11200.0,13.29,13.29,13.28,13.28,11200.0
2013-07-02 14:40:00,13.28,13.29,13.28,13.29,6000.0,13.28,13.29,13.28,13.29,6000.0
2013-07-02 14:45:00,13.28,13.28,13.26,13.26,14000.0,13.28,13.28,13.26,13.26,14000.0
2013-07-02 14:50:00,13.27,13.29,13.27,13.28,16800.0,13.27,13.29,13.27,13.28,16800.0
2013-07-02 14:55:00,13.28,13.28,13.26,13.26,8000.0,13.28,13.28,13.26,13.26,8000.0
2013-07-02 15:00:00,13.27,13.27,13.26,13.27,14000.0,13.27,13.27,13.26,13.27,14000.0
2013-07-02 15:05:00,13.26,13.27,13.24,13.24,15200.0,13.26,13.27,13.24,13.24,15200.0
2013-07-02 15:10:00,13.24,13.24,13.24,13.24,9200.0,13.24,13.24,13.24,13.24,9200.0
2013-07-02 15:15:00,13.24,13.24,13.24,13.24,17600.0,13.24,13.24,13.24,13.24,17600.0
2013-07-02 15:20:00,13.24,13.24,13.22,13.22,11200.0,13.24,13.24,13.22,13.22,11200.0
2013-07-02 15:25:00,13.22,13.22,13.2,13.21,14400.0,13.22,13.22,13.2,13.21,14400.0
2013-07-02 15:30:00,13.21,13.21,13.19,13.2,27200.0,13.21,13.21,13.19,13.2,27200.0
2013-07-02 15:35:00,13.21,13.23,13.21,13.23,14000.0,13.21,13.23,13.21,13.23,14000.0
2013-07-02 15:40:00,13.24,13.24,13.22,13.23,25200.0,13.24,13.24,13.22,13.23,25200.0
2013-07-02 15:45:00,13.23,13.26,13.23,13.24,35200.0,13.23,13.26,13.23,13.24,35200.0
2013-07-02 15:50:00,13.24,13.28,13.24,13.27,43200.0,13.24,13.28,13.24,13.27,43200.0
2013-07-02 15:55:00,13.27,13.3,13.27,13.28,45600.0,13.27,13.3,13.27,13.28,45600.0
2013-07-03 09:30:00,13.21,13.21,13.14,13.15,15600.0,13.21,13.21,13.14,13.15,15600.0
2013-07-03 09:35:00,13.13,13.13,13.09,13.09,3600.0,13.13,13.13,13.09,13.09,3600.0
2013-07-03 09:40:00,13.11,13.11,13.03,13.03,18000.0,13.11,13.11,13.03,13.03,18000.0
2013-07-03 09:45:00,13.05,13.07,13.04,13.04,31600.0,13.05,13.07,13.04,13.04,31600.0
2013-07-03 09:50:00,13.06,13.1,13.05,13.07,10400.0,13.06,13.1,13.05,13.07,10400.0
2013-07-03 09:55:00,13.07,13.07,13.03,13.05,22000.0,13.07,13.07,13.03,13.05,22000.0
2013-07-03 10:00:00,13.03,13.09,13.03,13.03,6800.0,13.03,13.09,13.03,13.03,6800.0
2013-07-03 10:05:00,13.02,13.06,13.01,13.06,17600.0,13.02,13.06,13.01,13.06,17600.0
2013-07-03 10:10:00,13.05,13.05,13.01,13.02,24400.0,13.05,13.05,13.01,13.02,24400.0
2013-07-03 10:15:00,13.03,13.05,13.02,13.03,18800.0,13.03,13.05,13.02,13.03,18800.0
2013-07-03 10:20:00,13.04,13.08,13.02,13.07,30800.0,13.04,13.08,13.02,13.07,30800.0
2013-07-03 10:25:00,13.06,13.12,13.06,13.12,24800.0,13.06,13.12,13.06,13.12,24800.0
2013-07-03 10:30:00,13.13,13.15,13.09,13.14,30800.0,13.13,13.15,13.09,13.14,30800.0
2013-07-03 10:35:00,13.15,13.15,13.13,13.13,8800.0,13.15,13.15,13.13,13.13,8800.0
2013-07-03 10:40:00,13.14,13.15,13.14,13.15,4000.0,13.14,13.15,13.14,13.15,4000.0
2013-07-03 10:45:00,13.15,13.17,13.15,13.17,6400.0,13.15,13.17,13.15,13.17,6400.0
2013-07-03 10:50:00,13.16,13.17,13.15,13.15,2800.0,13.16,13.17,13.15,13.15,2800.0
2013-07-03 10:55:00,13.15,13.18,13.15,13.17,37200.0,13.15,13.18,13.15,13.17,37200.0
2013-07-03 11:00:00,13.16,13.17,13.15,13.15,4400.0,13.16,13.17,13.15,13.15,4400.0
2013-07-03 11:05:00,13.15,13.15,13.1,13.1,9200.0,13.15,13.15,13.1,13.1,9200.0
2013-07-03 11:10:00,13.1,13.11,13.1,13.11,2400.0,13.1,13.11,13.1,13.11,2400.0
2013-07-03 11:15:00,13.11,13.11,13.1,13.1,3600.0,13.11,13.11,13.1,13.1,3600.0
2013-07-03 11:20:00,13.11,13.11,13.09,13.1,12400.0,13.11,13.11,13.09,13.1,12400.0
2013-07-03 11:25:00,13.09,13.09,13.09,13.09,2800.0,13.09,13.09,13.09,13.09,2800.0
2013-07-03 11:30:00,13.09,13.18,13.09,13.16,25200.0,13.09,13.18,13.09,13.16,25200.0
2013-07-03 11:35:00,13.16,13.16,13.14,13.14,2000.0,13.16,13.16,13.14,13.14,2000.0
2013-07-03 11:40:00,13.15,13.16,13.15,13.16,4000.0,13.15,13.16,13.15,13.16,4000.0
2013-07-03 11:45:00,13.15,13.15,13.13,13.13,4000.0,13.15,13.15,13.13,13.13,4000.0
2013-07-03 11:50:00,13.13,13.15,13.13,13.15,6400.0,13.13,13.15,13.13,13.15,6400.0
2013-07-03 11:55:00,13.17,13.22,13.17,13.2,12800.0,13.17,13.22,13.17,13.2,12800.0
2013-07-03 12:00:00,13.21,13.21,13.17,13.17,113600.0,13.21,13.21,13.17,13.17,113600.0
2013-07-03 12:05:00,13.17,13.18,13.16,13.18,4800.0,13.17,13.18,13.16,13.18,4800.0
2013-07-03 12:10:00,13.19,13.2,13.18,13.19,6000.0,13.19,13.2,13.18,13.19,6000.0
2013-07-03 12:15:00,13.2,13.25,13.2,13.25,11600.0,13.2,13.25,13.2,13.25,11600.0
2013-07-03 12:20:00,13.24,13.26,13.24,13.25,8400.0,13.24,13.26,13.24,13.25,8400.0
2013-07-03 12:25:00,13.25,13.25,13.23,13.24,16400.0,13.25,13.25,13.23,13.24,16400.0
2013-07-03 12:30:00,13.22,13.24,13.22,13.23,7600.0,13.22,13.24,13.22,13.23,7600.0
2013-07-03 12:35:00,13.22,13.22,13.19,13.19,15200.0,13.22,13.22,13.19,13.19,15200.0
2013-07-03 12:40:00,13.19,13.19,13.18,13.19,9200.0,13.19,13.19,13.18,13.19,9200.0
2013-07-03 12:45:00,13.19,13.19,13.16,13.18,14800.0,13.19,13.19,13.16,13.18,14800.0
2013-07-03 12:50:00,13.19,13.19,13.17,13.18,8000.0,13.19,13.19,13.17,13.18,8000.0
2013-07-03 12:55:00,13.17,13.21,13.17,13.2,28000.0,13.17,13.21,13.17,13.2,28000.0
2013-07-05 09:30:00,13.3,13.38,13.3,13.36,36000.0,13.3,13.38,13.3,13.36,36000.0
2013-07-05 09:35:00,13.36,13.38,13.32,13.35,8800.0,13.36,13.38,13.32,13.35,8800.0
2013-07-05 09:40:00,13.32,13.34,13.3,13.3,8000.0,13.32,13.34,13.3,13.3,8000.0
2013-07-05 09:45:00,13.27,13.35,13.27,13.34,9200.0,13.27,13.35,13.27,13.34,9200.0
2013-07-05 09:50:00,13.35,13.36,13.29,13.29,16400.0,13.35,13.36,13.29,13.29,16400.0
2013-07-05 09:55:00,13.29,13.29,13.27,13.27,6000.0,13.29,13.29,13.27,13.27,6000.0
2013-07-05 10:00:00,13.27,13.27,13.24,13.26,4000.0,13.27,13.27,13.24,13.26,4000.0
2013-07-05 10:05:00,13.28,13.34,13.27,13.3,18400.0,13.28,13.34,13.27,13.3,18400.0
2013-07-05 10:10:00,13.3,13.3,13.27,13.28,3200.0,13.3,13.3,13.27,13.28,3200.0
2013-07-05 10:15:00,13.28,13.29,13.26,13.26,6800.0,13.28,13.29,13.26,13.26,6800.0
2013-07-05 10:20:00,13.27,13.27,13.22,13.22,34800.0,13.27,13.27,13.22,13.22,34800.0
2013-07-05 10:25:00,13.21,13.22,13.2,13.2,2400.0,13.21,13.22,13.2,13.2,2400.0
2013-07-05 10:30:00,13.22,13.26,13.21,13.26,6400.0,13.22,13.26,13.21,13.26,6400.0
2013-07-05 10:35:00,13.27,13.27,13.24,13.24,2800.0,13.27,13.27,13.24,13.24,2800.0
2013-07-05 10:40:00,13.24,13.24,13.24,13.24,800.0,13.24,13.24,13.24,13.24,800.0
2013-07-05 10:45:00,13.26,13.29,13.26,13.29,16800.0,13.26,13.29,13.26,13.29,16800.0
2013-07-05 10:50:00,13.29,13.3,13.29,13.3,11200.0,13.29,13.3,13.29,13.3,11200.0
2013-07-05 10:55:00,13.31,13.32,13.29,13.29,22400.0,13.31,13.32,13.29,13.29,22400.0
2013-07-05 11:00:00,13.31,13.32,13.3,13.3,2400.0,13.31,13.32,13.3,13.3,2400.0
2013-07-05 11:05:00,13.3,13.31,13.3,13.31,2400.0,13.3,13.31,13.3,13.31,2400.0
2013-07-05 11:10:00,13.31,13.31,13.31,13.31,1200.0,13.31,13.31,13.31,13.31,1200.0
2013-07-05 11:15:00,13.3,13.31,13.29,13.31,8800.0,13.3,13.31,13.29,13.31,8800.0
2013-07-05 11:20:00,13.32,13.32,13.3,13.3,3600.0,13.32,13.32,13.3,13.3,3600.0
2013-07-05 11:25:00,13.31,13.31,13.29,13.29,2000.0,13.31,13.31,13.29,13.29,2000.0
2013-07-05 11:30:00,13.29,13.29,13.27,13.27,4400.0,13.29,13.29,13.27,13.27,4400.0
2013-07-05 11:35:00,13.27,13.29,13.27,13.28,10000.0,13.27,13.29,13.27,13.28,10000.0
2013-07-05 11:40:00,13.29,13.29,13.27,13.28,6800.0,13.29,13.29,13.27,13.28,6800.0
2013-07-05 11:45:00,13.27,13.27,13.27,13.27,2000.0,13.27,13.27,13.27,13.27,2000.0
2013-07-05 11:50:00,13.29,13.3,13.28,13.28,13200.0,13.29,13.3,13.28,13.28,13200.0
2013-07-05 11:55:00,13.28,13.33,13.28,13.33,7600.0,13.28,13.33,13.28,13.33,7600.0
2013-07-05 12:00:00,13.34,13.34,13.33,13.34,1200.0,13.34,13.34,13.33,13.34,1200.0
2013-07-05 12:05:00,13.34,13.34,13.34,13.34,400.0,13.34,13.34,13.34,13.34,400.0
2013-07-05 12:10:00,13.35,13.36,13.35,13.36,2400.0,13.35,13.36,13.35,13.36,2400.0
2013-07-05 12:15:00,13.37,13.41,13.37,13.4,6800.0,13.37,13.41,13.37,13.4,6800.0
2013-07-05 12:20:00,13.38,13.39,13.38,13.39,4400.0,13.38,13.39,13.38,13.39,4400.0
2013-07-05 12:25:00,13.4,13.41,13.4,13.41,2400.0,13.4,13.41,13.4,13.41,2400.0
2013-07-05 12:30:00,13.4,13.41,13.38,13.39,8800.0,13.4,13.41,13.38,13.39,8800.0
2013-07-05 12:35:00,13.4,13.4,13.39,13.39,800.0,13.4,13.4,13.39,13.39,800.0
2013-07-05 12:40:00,13.41,13.41,13.38,13.38,4400.0,13.41,13.41,13.38,13.38,4400.0
2013-07-05 12:45:00,13.38,13.4,13.38,13.39,4400.0,13.38,13.4,13.38,13.39,4400.0
2013-07-05 12:50:00,13.39,13.39,13.39,13.39,0.0,13.39,13.39,13.39,13.39,0.0
2013-07-05 12:55:00,13.39,13.4,13.39,13.39,1200.0,13.39,13.4,13.39,13.39,1200.0
2013-07-05 13:00:00,13.4,13.4,13.4,13.4,4400.0,13.4,13.4,13.4,13.4,4400.0
2013-07-05 13:05:00,13.4,13.4,13.4,13.4,2000.0,13.4,13.4,13.4,13.4,2000.0
2013-07-05 13:10:00,13.41,13.43,13.4,13.43,4400.0,13.41,13.43,13.4,13.43,4400.0
2013-07-05 13:15:00,13.42,13.44,13.42,13.44,6800.0,13.42,13.44,13.42,13.44,6800.0
2013-07-05 13:20:00,13.43,13.44,13.42,13.43,8400.0,13.43,13.44,13.42,13.43,8400.0
2013-07-05 13:25:00,13.41,13.42,13.41,13.42,2400.0,13.41,13.42,13.41,13.42,2400.0
2013-07-05 13:30:00,13.41,13.42,13.41,13.42,3200.0,13.41,13.42,13.41,13.42,3200.0
2013-07-05 13:35:00,13.42,13.43,13.41,13.41,4400.0,13.42,13.43,13.41,13.41,4400.0
2013-07-05 13:40:00,13.42,13.43,13.42,13.42,4400.0,13.42,13.43,13.42,13.42,4400.0
2013-07-05 13:45:00,13.41,13.42,13.41,13.42,2400.0,13.41,13.42,13.41,13.42,2400.0
2013-07-05 13:50:00,13.42,13.42,13.42,13.42,1600.0,13.42,13.42,13.42,13.42,1600.0
2013-07-05 13:55:00,13.41,13.42,13.41,13.41,2000.0,13.41,13.42,13.41,13.41,2000.0
2013-07-05 14:00:00,13.42,13.45,13.42,13.45,6000.0,13.42,13.45,13.42,13.45,6000.0
2013-07-05 14:05:00,13.44,13.44,13.42,13.44,6800.0,13.44,13.44,13.42,13.44,6800.0
2013-07-05 14:10:00,13.44,13.45,13.44,13.45,2400.0,13.44,13.45,13.44,13.45,2400.0
2013-07-05 14:15:00,13.44,13.44,13.44,13.44,1200.0,13.44,13.44,13.44,13.44,1200.0
2013-07-05 14:20:00,13.44,13.44,13.42,13.42,14400.0,13.44,13.44,13.42,13.42,14400.0
2013-07-05 14:25:00,13.42,13.42,13.42,13.42,2800.0,13.42,13.42,13.42,13.42,2800.0
2013-07-05 14:30:00,13.42,13.43,13.42,13.43,6000.0,13.42,13.43,13.42,13.43,6000.0
2013-07-05 14:35:00,13.43,13.43,13.43,13.43,8800.0,13.43,13.43,13.43,13.43,8800.0
2013-07-05 14:40:00,13.42,13.42,13.4,13.41,8000.0,13.42,13.42,13.4,13.41,8000.0
2013-07-05 14:45:00,13.41,13.41,13.38,13.38,6400.0,13.41,13.41,13.38,13.38,6400.0
2013-07-05 14:50:00,13.39,13.4,13.39,13.39,10400.0,13.39,13.4,13.39,13.39,10400.0
2013-07-05 14:55:00,13.38,13.39,13.38,13.39,4800.0,13.38,13.39,13.38,13.39,4800.0
2013-07-05 15:00:00,13.4,13.4,13.39,13.4,4800.0,13.4,13.4,13.39,13.4,4800.0
2013-07-05 15:05:00,13.4,13.4,13.39,13.4,7200.0,13.4,13.4,13.39,13.4,7200.0
2013-07-05 15:10:00,13.4,13.4,13.38,13.39,10400.0,13.4,13.4,13.38,13.39,10400.0
2013-07-05 15:15:00,13.39,13.4,13.39,13.4,4400.0,13.39,13.4,13.39,13.4,4400.0
2013-07-05 15:20:00,13.39,13.4,13.38,13.39,8000.0,13.39,13.4,13.38,13.39,8000.0
2013-07-05 15:25:00,13.39,13.39,13.39,13.39,6800.0,13.39,13.39,13.39,13.39,6800.0
2013-07-05 15:30:00,13.4,13.4,13.39,13.4,11600.0,13.4,13.4,13.39,13.4,11600.0
2013-07-05 15:35:00,13.39,13.39,13.37,13.38,19600.0,13.39,13.39,13.37,13.38,19600.0
2013-07-05 15:40:00,13.39,13.39,13.38,13.39,12800.0,13.39,13.39,13.38,13.39,12800.0
2013-07-05 15:45:00,13.4,13.41,13.38,13.4,31600.0,13.4,13.41,13.38,13.4,31600.0
2013-07-05 15:50:00,13.4,13.41,13.39,13.41,28400.0,13.4,13.41,13.39,13.41,28400.0
2013-07-05 15:55:00,13.4,13.45,13.4,13.45,62000.0,13.4,13.45,13.4,13.45,62000.0
2013-07-08 09:30:00,13.52,13.55,13.52,13.55,14000.0,13.52,13.55,13.52,13.55,14000.0
2013-07-08 09:35:00,13.49,13.59,13.49,13.59,7200.0,13.49,13.59,13.49,13.59,7200.0
2013-07-08 09:40:00,13.57,13.57,13.44,13.44,6000.0,13.57,13.57,13.44,13.44,6000.0
2013-07-08 09:45:00,13.45,13.5,13.45,13.48,13200.0,13.45,13.5,13.45,13.48,13200.0
2013-07-08 09:50:00,13.48,13.49,13.44,13.44,19600.0,13.48,13.49,13.44,13.44,19600.0
2013-07-08 09:55:00,13.44,13.49,13.44,13.47,4800.0,13.44,13.49,13.44,13.47,4800.0
2013-07-08 10:00:00,13.48,13.5,13.47,13.47,5600.0,13.48,13.5,13.47,13.47,5600.0
2013-07-08 10:05:00,13.47,13.47,13.43,13.44,22800.0,13.47,13.47,13.43,13.44,22800.0
2013-07-08 10:10:00,13.46,13.46,13.43,13.44,3600.0,13.46,13.46,13.43,13.44,3600.0
2013-07-08 10:15:00,13.47,13.52,13.47,13.5,26400.0,13.47,13.52,13.47,13.5,26400.0
2013-07-08 10:20:00,13.51,13.55,13.45,13.47,28400.0,13.51,13.55,13.45,13.47,28400.0
2013-07-08 10:25:00,13.48,13.49,13.46,13.46,4400.0,13.48,13.49,13.46,13.46,4400.0
2013-07-08 10:30:00,13.47,13.52,13.47,13.47,8000.0,13.47,13.52,13.47,13.47,8000.0
2013-07-08 10:35:00,13.48,13.49,13.47,13.47,4400.0,13.48,13.49,13.47,13.47,4400.0
2013-07-08 10:40:00,13.47,13.53,13.46,13.52,9600.0,13.47,13.53,13.46,13.52,9600.0
2013-07-08 10:45:00,13.53,13.55,13.53,13.53,27200.0,13.53,13.55,13.53,13.53,27200.0
2013-07-08 10:50:00,13.53,13.56,13.49,13.55,58000.0,13.53,13.56,13.49,13.55,58000.0
2013-07-08 10:55:00,13.55,13.56,13.52,13.53,58800.0,13.55,13.56,13.52,13.53,58800.0
2013-07-08 11:00:00,13.53,13.56,13.52,13.55,27200.0,13.53,13.56,13.52,13.55,27200.0
2013-07-08 11:05:00,13.56,13.62,13.55,13.59,18000.0,13.56,13.62,13.55,13.59,18000.0
2013-07-08 11:10:00,13.6,13.61,13.55,13.61,28000.0,13.6,13.61,13.55,13.61,28000.0
2013-07-08 11:15:00,13.61,13.63,13.58,13.58,16000.0,13.61,13.63,13.58,13.58,16000.0
2013-07-08 11:20:00,13.57,13.57,13.55,13.55,4400.0,13.57,13.57,13.55,13.55,4400.0
2013-07-08 11:25:00,13.56,13.57,13.54,13.57,8800.0,13.56,13.57,13.54,13.57,8800.0
2013-07-08 11:30:00,13.56,13.59,13.56,13.59,7200.0,13.56,13.59,13.56,13.59,7200.0
2013-07-08 11:35:00,13.59,13.62,13.59,13.62,10800.0,13.59,13.62,13.59,13.62,10800.0
2013-07-08 11:40:00,13.62,13.63,13.62,13.63,2400.0,13.62,13.63,13.62,13.63,2400.0
2013-07-08 11:45:00,13.63,13.65,13.62,13.64,14400.0,13.63,13.65,13.62,13.64,14400.0
2013-07-08 11:50:00,13.65,13.65,13.63,13.63,4000.0,13.65,13.65,13.63,13.63,4000.0
2013-07-08 11:55:00,13.62,13.63,13.59,13.59,17600.0,13.62,13.63,13.59,13.59,17600.0
2013-07-08 12:00:00,13.59,13.59,13.55,13.57,60400.0,13.59,13.59,13.55,13.57,60400.0
2013-07-08 12:05:00,13.57,13.57,13.55,13.56,9200.0,13.57,13.57,13.55,13.56,9200.0
2013-07-08 12:10:00,13.56,13.57,13.55,13.56,6000.0,13.56,13.57,13.55,13.56,6000.0
2013-07-08 12:15:00,13.57,13.57,13.55,13.56,7600.0,13.57,13.57,13.55,13.56,7600.0
2013-07-08 12:20:00,13.57,13.57,13.55,13.56,18400.0,13.57,13.57,13.55,13.56,18400.0
2013-07-08 12:25:00,13.57,13.57,13.55,13.55,8400.0,13.57,13.57,13.55,13.55,8400.0
2013-07-08 12:30:00,13.55,13.57,13.55,13.56,15200.0,13.55,13.57,13.55,13.56,15200.0
2013-07-08 12:35:00,13.58,13.59,13.57,13.59,5600.0,13.58,13.59,13.57,13.59,5600.0
2013-07-08 12:40:00,13.59,13.59,13.56,13.56,11600.0,13.59,13.59,13.56,13.56,11600.0
2013-07-08 12:45:00,13.57,13.57,13.57,13.57,1200.0,13.57,13.57,13.57,13.57,1200.0
2013-07-08 12:50:00,13.56,13.57,13.56,13.57,1200.0,13.56,13.57,13.56,13.57,1200.0
2013-07-08 12:55:00,13.57,13.57,13.56,13.57,2000.0,13.57,13.57,13.56,13.57,2000.0
2013-07-08 13:00:00,13.57,13.58,13.56,13.56,4800.0,13.57,13.58,13.56,13.56,4800.0
2013-07-08 13:05:00,13.56,13.56,13.56,13.56,400.0,13.56,13.56,13.56,13.56,400.0
2013-07-08 13:10:00,13.58,13.58,13.57,13.57,2000.0,13.58,13.58,13.57,13.57,2000.0
2013-07-08 13:15:00,13.57,13.57,13.55,13.55,5200.0,13.57,13.57,13.55,13.55,5200.0
2013-07-08 13:20:00,13.55,13.55,13.55,13.55,2400.0,13.55,13.55,13.55,13.55,2400.0
2013-07-08 13:25:00,13.55,13.56,13.54,13.54,2400.0,13.55,13.56,13.54,13.54,2400.0
2013-07-08 13:30:00,13.53,13.55,13.53,13.54,2800.0,13.53,13.55,13.53,13.54,2800.0
2013-07-08 13:35:00,13.56,13.57,13.54,13.56,7200.0,13.56,13.57,13.54,13.56,7200.0
2013-07-08 13:40:00,13.56,13.56,13.54,13.54,5600.0,13.56,13.56,13.54,13.54,5600.0
2013-07-08 13:45:00,13.56,13.58,13.56,13.58,4800.0,13.56,13.58,13.56,13.58,4800.0
2013-07-08 13:50:00,13.58,13.58,13.55,13.55,6000.0,13.58,13.58,13.55,13.55,6000.0
2013-07-08 13:55:00,13.56,13.59,13.56,13.57,4000.0,13.56,13.59,13.56,13.57,4000.0
2013-07-08 14:00:00,13.56,13.58,13.56,13.58,2400.0,13.56,13.58,13.56,13.58,2400.0
2013-07-08 14:05:00,13.58,13.59,13.57,13.58,7600.0,13.58,13.59,13.57,13.58,7600.0
2013-07-08 14:10:00,13.58,13.59,13.57,13.57,4000.0,13.58,13.59,13.57,13.57,4000.0
2013-07-08 14:15:00,13.58,13.6,13.58,13.6,5600.0,13.58,13.6,13.58,13.6,5600.0
2013-07-08 14:20:00,13.61,13.61,13.6,13.61,3200.0,13.61,13.61,13.6,13.61,3200.0
2013-07-08 14:25:00,13.61,13.61,13.59,13.61,2000.0,13.61,13.61,13.59,13.61,2000.0
2013-07-08 14:30:00,13.62,13.64,13.61,13.63,4400.0,13.62,13.64,13.61,13.63,4400.0
2013-07-08 14:35:00,13.64,13.65,13.63,13.64,5600.0,13.64,13.65,13.63,13.64,5600.0
2013-07-08 14:40:00,13.64,13.65,13.64,13.65,5600.0,13.64,13.65,13.64,13.65,5600.0
2013-07-08 14:45:00,13.65,13.65,13.63,13.63,2000.0,13.65,13.65,13.63,13.63,2000.0
2013-07-08 14:50:00,13.63,13.66,13.63,13.63,8800.0,13.63,13.66,13.63,13.63,8800.0
2013-07-08 14:55:00,13.65,13.65,13.64,13.65,6400.0,13.65,13.65,13.64,13.65,6400.0
2013-07-08 15:00:00,13.64,13.65,13.6,13.61,16000.0,13.64,13.65,13.6,13.61,16000.0
2013-07-08 15:05:00,13.61,13.63,13.61,13.63,10400.0,13.61,13.63,13.61,13.63,10400.0
2013-07-08 15:10:00,13.63,13.63,13.59,13.59,12800.0,13.63,13.63,13.59,13.59,12800.0
2013-07-08 15:15:00,13.59,13.62,13.59,13.62,10400.0,13.59,13.62,13.59,13.62,10400.0
2013-07-08 15:20:00,13.62,13.62,13.59,13.6,8800.0,13.62,13.62,13.59,13.6,8800.0
2013-07-08 15:25:00,13.59,13.6,13.59,13.59,10800.0,13.59,13.6,13.59,13.59,10800.0
2013-07-08 15:30:00,13.6,13.61,13.59,13.61,12000.0,13.6,13.61,13.59,13.61,12000.0
2013-07-08 15:35:00,13.61,13.61,13.6,13.61,15600.0,13.61,13.61,13.6,13.61,15600.0
2013-07-08 15:40:00,13.6,13.61,13.6,13.6,18400.0,13.6,13.61,13.6,13.6,18400.0
2013-07-08 15:45:00,13.6,13.62,13.6,13.61,23200.0,13.6,13.62,13.6,13.61,23200.0
2013-07-08 15:50:00,13.62,13.62,13.59,13.6,15600.0,13.62,13.62,13.59,13.6,15600.0
2013-07-08 15:55:00,13.61,13.63,13.61,13.62,37600.0,13.61,13.63,13.61,13.62,37600.0
2013-07-09 09:30:00,13.7,13.74,13.65,13.74,15200.0,13.7,13.74,13.65,13.74,15200.0
2013-07-09 09:35:00,13.74,13.88,13.73,13.86,19200.0,13.74,13.88,13.73,13.86,19200.0
2013-07-09 09:40:00,13.83,13.84,13.8,13.8,26400.0,13.83,13.84,13.8,13.8,26400.0
2013-07-09 09:45:00,13.79,13.79,13.75,13.77,10800.0,13.79,13.79,13.75,13.77,10800.0
2013-07-09 09:50:00,13.77,13.82,13.77,13.79,4800.0,13.77,13.82,13.77,13.79,4800.0
2013-07-09 09:55:00,13.81,13.84,13.81,13.83,9600.0,13.81,13.84,13.81,13.83,9600.0
2013-07-09 10:00:00,13.83,13.83,13.78,13.78,21200.0,13.83,13.83,13.78,13.78,21200.0
2013-07-09 10:05:00,13.8,13.8,13.76,13.76,3200.0,13.8,13.8,13.76,13.76,3200.0
2013-07-09 10:10:00,13.79,13.79,13.75,13.77,20000.0,13.79,13.79,13.75,13.77,20000.0
2013-07-09 10:15:00,13.75,13.77,13.69,13.69,19600.0,13.75,13.77,13.69,13.69,19600.0
2013-07-09 10:20:00,13.69,13.72,13.69,13.7,45600.0,13.69,13.72,13.69,13.7,45600.0
2013-07-09 10:25:00,13.7,13.7,13.66,13.7,10000.0,13.7,13.7,13.66,13.7,10000.0
2013-07-09 10:30:00,13.7,13.7,13.65,13.65,8400.0,13.7,13.7,13.65,13.65,8400.0
2013-07-09 10:35:00,13.66,13.72,13.66,13.72,7200.0,13.66,13.72,13.66,13.72,7200.0
2013-07-09 10:40:00,13.7,13.72,13.67,13.71,14000.0,13.7,13.72,13.67,13.71,14000.0
2013-07-09 10:45:00,13.7,13.72,13.69,13.72,8800.0,13.7,13.72,13.69,13.72,8800.0
2013-07-09 10:50:00,13.72,13.75,13.72,13.74,5600.0,13.72,13.75,13.72,13.74,5600.0
2013-07-09 10:55:00,13.72,13.72,13.68,13.68,14400.0,13.72,13.72,13.68,13.68,14400.0
2013-07-09 11:00:00,13.68,13.76,13.68,13.74,9600.0,13.68,13.76,13.68,13.74,9600.0
2013-07-09 11:05:00,13.73,13.74,13.72,13.74,3600.0,13.73,13.74,13.72,13.74,3600.0
2013-07-09 11:10:00,13.73,13.77,13.72,13.75,22400.0,13.73,13.77,13.72,13.75,22400.0
2013-07-09 11:15:00,13.76,13.76,13.76,13.76,3200.0,13.76,13.76,13.76,13.76,3200.0
2013-07-09 11:20:00,13.77,13.77,13.75,13.77,5600.0,13.77,13.77,13.75,13.77,5600.0
2013-07-09 11:25:00,13.76,13.77,13.76,13.76,4800.0,13.76,13.77,13.76,13.76,4800.0
2013-07-09 11:30:00,13.76,13.77,13.75,13.76,7600.0,13.76,13.77,13.75,13.76,7600.0
2013-07-09 11:35:00,13.76,13.77,13.75,13.77,34000.0,13.76,13.77,13.75,13.77,34000.0
2013-07-09 11:40:00,13.77,13.78,13.76,13.77,6000.0,13.77,13.78,13.76,13.77,6000.0
2013-07-09 11:45:00,13.77,13.78,13.74,13.75,28000.0,13.77,13.78,13.74,13.75,28000.0
2013-07-09 11:50:00,13.75,13.75,13.74,13.74,2400.0,13.75,13.75,13.74,13.74,2400.0
2013-07-09 11:55:00,13.74,13.75,13.73,13.74,2800.0,13.74,13.75,13.73,13.74,2800.0
2013-07-09 12:00:00,13.73,13.74,13.72,13.74,3600.0,13.73,13.74,13.72,13.74,3600.0
2013-07-09 12:05:00,13.74,13.74,13.73,13.73,1200.0,13.74,13.74,13.73,13.73,1200.0
2013-07-09 12:10:00,13.73,13.73,13.73,13.73,2400.0,13.73,13.73,13.73,13.73,2400.0
2013-07-09 12:15:00,13.73,13.75,13.72,13.74,24800.0,13.73,13.75,13.72,13.74,24800.0
2013-07-09 12:20:00,13.74,13.77,13.74,13.76,9200.0,13.74,13.77,13.74,13.76,9200.0
2013-07-09 12:25:00,13.78,13.79,13.77,13.77,10000.0,13.78,13.79,13.77,13.77,10000.0
2013-07-09 12:30:00,13.77,13.78,13.77,13.78,14400.0,13.77,13.78,13.77,13.78,14400.0
2013-07-09 12:35:00,13.78,13.78,13.77,13.77,13200.0,13.78,13.78,13.77,13.77,13200.0
2013-07-09 12:40:00,13.77,13.78,13.77,13.77,16000.0,13.77,13.78,13.77,13.77,16000.0
2013-07-09 12:45:00,13.78,13.78,13.75,13.77,8800.0,13.78,13.78,13.75,13.77,8800.0
2013-07-09 12:50:00,13.77,13.79,13.76,13.77,4800.0,13.77,13.79,13.76,13.77,4800.0
2013-07-09 12:55:00,13.77,13.77,13.76,13.77,3600.0,13.77,13.77,13.76,13.77,3600.0
2013-07-09 13:00:00,13.79,13.79,13.76,13.77,6800.0,13.79,13.79,13.76,13.77,6800.0
2013-07-09 13:05:00,13.76,13.78,13.75,13.77,6000.0,13.76,13.78,13.75,13.77,6000.0
2013-07-09 13:10:00,13.78,13.78,13.76,13.77,2800.0,13.78,13.78,13.76,13.77,2800.0
2013-07-09 13:15:00,13.77,13.77,13.75,13.75,16800.0,13.77,13.77,13.75,13.75,16800.0
2013-07-09 13:20:00,13.76,13.76,13.73,13.73,7600.0,13.76,13.76,13.73,13.73,7600.0
2013-07-09 13:25:00,13.74,13.74,13.74,13.74,2800.0,13.74,13.74,13.74,13.74,2800.0
2013-07-09 13:30:00,13.74,13.76,13.74,13.76,8800.0,13.74,13.76,13.74,13.76,8800.0
2013-07-09 13:35:00,13.74,13.75,13.71,13.74,13200.0,13.74,13.75,13.71,13.74,13200.0
2013-07-09 13:40:00,13.74,13.74,13.72,13.72,2400.0,13.74,13.74,13.72,13.72,2400.0
2013-07-09 13:45:00,13.75,13.78,13.74,13.74,21600.0,13.75,13.78,13.74,13.74,21600.0
2013-07-09 13:50:00,13.76,13.79,13.75,13.78,11600.0,13.76,13.79,13.75,13.78,11600.0
2013-07-09 13:55:00,13.78,13.8,13.78,13.78,5200.0,13.78,13.8,13.78,13.78,5200.0
2013-07-09 14:00:00,13.78,13.8,13.78,13.8,6800.0,13.78,13.8,13.78,13.8,6800.0
2013-07-09 14:05:00,13.79,13.8,13.78,13.78,14800.0,13.79,13.8,13.78,13.78,14800.0
2013-07-09 14:10:00,13.77,13.8,13.77,13.8,3600.0,13.77,13.8,13.77,13.8,3600.0
2013-07-09 14:15:00,13.79,13.79,13.78,13.79,2400.0,13.79,13.79,13.78,13.79,2400.0
2013-07-09 14:20:00,13.79,13.79,13.76,13.77,20000.0,13.79,13.79,13.76,13.77,20000.0
2013-07-09 14:25:00,13.77,13.78,13.77,13.77,7600.0,13.77,13.78,13.77,13.77,7600.0
2013-07-09 14:30:00,13.77,13.77,13.74,13.74,13600.0,13.77,13.77,13.74,13.74,13600.0
2013-07-09 14:35:00,13.73,13.74,13.72,13.73,4400.0,13.73,13.74,13.72,13.73,4400.0
2013-07-09 14:40:00,13.72,13.74,13.72,13.73,5200.0,13.72,13.74,13.72,13.73,5200.0
2013-07-09 14:45:00,13.72,13.74,13.72,13.72,4000.0,13.72,13.74,13.72,13.72,4000.0
2013-07-09 14:50:00,13.72,13.72,13.7,13.7,6400.0,13.72,13.72,13.7,13.7,6400.0
2013-07-09 14:55:00,13.7,13.7,13.68,13.69,16000.0,13.7,13.7,13.68,13.69,16000.0
2013-07-09 15:00:00,13.68,13.7,13.68,13.69,5200.0,13.68,13.7,13.68,13.69,5200.0
2013-07-09 15:05:00,13.7,13.7,13.69,13.7,10000.0,13.7,13.7,13.69,13.7,10000.0
2013-07-09 15:10:00,13.7,13.71,13.69,13.7,33600.0,13.7,13.71,13.69,13.7,33600.0
2013-07-09 15:15:00,13.7,13.7,13.69,13.7,8800.0,13.7,13.7,13.69,13.7,8800.0
2013-07-09 15:20:00,13.7,13.7,13.69,13.69,19200.0,13.7,13.7,13.69,13.69,19200.0
2013-07-09 15:25:00,13.69,13.69,13.67,13.67,28800.0,13.69,13.69,13.67,13.67,28800.0
2013-07-09 15:30:00,13.67,13.69,13.67,13.68,16000.0,13.67,13.69,13.67,13.68,16000.0
2013-07-09 15:35:00,13.68,13.7,13.68,13.69,10000.0,13.68,13.7,13.68,13.69,10000.0
2013-07-09 15:40:00,13.7,13.7,13.69,13.69,19600.0,13.7,13.7,13.69,13.69,19600.0
2013-07-09 15:45:00,13.69,13.69,13.59,13.64,144800.0,13.69,13.69,13.59,13.64,144800.0
2013-07-09 15:50:00,13.64,13.65,13.6,13.6,88000.0,13.64,13.65,13.6,13.6,88000.0
2013-07-09 15:55:00,13.6,13.67,13.59,13.67,148400.0,13.6,13.67,13.59,13.67,148400.0
2013-07-10 09:30:00,13.69,13.69,13.59,13.61,8400.0,13.69,13.69,13.59,13.61,8400.0
2013-07-10 09:35:00,13.63,13.63,13.61,13.61,1200.0,13.63,13.63,13.61,13.61,1200.0
2013-07-10 09:40:00,13.68,13.68,13.68,13.68,400.0,13.68,13.68,13.68,13.68,400.0
2013-07-10 09:45:00,13.71,13.72,13.66,13.7,7200.0,13.71,13.72,13.66,13.7,7200.0
2013-07-10 09:50:00,13.71,13.74,13.71,13.73,18400.0,13.71,13.74,13.71,13.73,18400.0
2013-07-10 09:55:00,13.72,13.74,13.72,13.74,21200.0,13.72,13.74,13.72,13.74,21200.0
2013-07-10 10:00:00,13.72,13.75,13.71,13.72,102800.0,13.72,13.75,13.71,13.72,102800.0
2013-07-10 10:05:00,13.72,13.73,13.71,13.72,38800.0,13.72,13.73,13.71,13.72,38800.0
2013-07-10 10:10:00,13.71,13.72,13.71,13.71,14000.0,13.71,13.72,13.71,13.71,14000.0
2013-07-10 10:15:00,13.72,13.73,13.72,13.72,30400.0,13.72,13.73,13.72,13.72,30400.0
2013-07-10 10:20:00,13.72,13.72,13.69,13.69,38800.0,13.72,13.72,13.69,13.69,38800.0
2013-07-10 10:25:00,13.68,13.68,13.63,13.63,6000.0,13.68,13.68,13.63,13.63,6000.0
2013-07-10 10:30:00,13.61,13.63,13.61,13.62,15200.0,13.61,13.63,13.61,13.62,15200.0
2013-07-10 10:35:00,13.62,13.63,13.61,13.62,10000.0,13.62,13.63,13.61,13.62,10000.0
2013-07-10 10:40:00,13.63,13.64,13.59,13.59,31200.0,13.63,13.64,13.59,13.59,31200.0
2013-07-10 10:45:00,13.59,13.59,13.57,13.58,15200.0,13.59,13.59,13.57,13.58,15200.0
2013-07-10 10:50:00,13.56,13.57,13.55,13.55,6400.0,13.56,13.57,13.55,13.55,6400.0
2013-07-10 10:55:00,13.54,13.54,13.51,13.52,13600.0,13.54,13.54,13.51,13.52,13600.0
2013-07-10 11:00:00,13.52,13.53,13.52,13.53,11200.0,13.52,13.53,13.52,13.53,11200.0
2013-07-10 11:05:00,13.53,13.53,13.52,13.52,7600.0,13.53,13.53,13.52,13.52,7600.0
2013-07-10 11:10:00,13.52,13.53,13.52,13.53,14800.0,13.52,13.53,13.52,13.53,14800.0
2013-07-10 11:15:00,13.54,13.57,13.54,13.56,7600.0,13.54,13.57,13.54,13.56,7600.0
2013-07-10 11:20:00,13.57,13.57,13.56,13.57,5200.0,13.57,13.57,13.56,13.57,5200.0
2013-07-10 11:25:00,13.58,13.58,13.56,13.56,6000.0,13.58,13.58,13.56,13.56,6000.0
2013-07-10 11:30:00,13.53,13.58,13.53,13.57,5200.0,13.53,13.58,13.53,13.57,5200.0
2013-07-10 11:35:00,13.58,13.58,13.57,13.57,2400.0,13.58,13.58,13.57,13.57,2400.0
2013-07-10 11:40:00,13.57,13.58,13.56,13.58,2400.0,13.57,13.58,13.56,13.58,2400.0
2013-07-10 11:45:00,13.57,13.57,13.56,13.56,1600.0,13.57,13.57,13.56,13.56,1600.0
2013-07-10 11:50:00,13.56,13.56,13.56,13.56,5600.0,13.56,13.56,13.56,13.56,5600.0
2013-07-10 11:55:00,13.56,13.57,13.56,13.56,1600.0,13.56,13.57,13.56,13.56,1600.0
2013-07-10 12:00:00,13.57,13.57,13.56,13.57,3600.0,13.57,13.57,13.56,13.57,3600.0
2013-07-10 12:05:00,13.57,13.57,13.57,13.57,0.0,13.57,13.57,13.57,13.57,0.0
2013-07-10 12:10:00,13.57,13.58,13.56,13.58,2800.0,13.57,13.58,13.56,13.58,2800.0
2013-07-10 12:15:00,13.58,13.58,13.56,13.56,1600.0,13.58,13.58,13.56,13.56,1600.0
2013-07-10 12:20:00,13.57,13.57,13.55,13.55,6000.0,13.57,13.57,13.55,13.55,6000.0
2013-07-10 12:25:00,13.56,13.57,13.56,13.57,1200.0,13.56,13.57,13.56,13.57,1200.0
2013-07-10 12:30:00,13.56,13.57,13.56,13.56,2800.0,13.56,13.57,13.56,13.56,2800.0
2013-07-10 12:35:00,13.57,13.58,13.57,13.58,2000.0,13.57,13.58,13.57,13.58,2000.0
2013-07-10 12:40:00,13.58,13.59,13.57,13.59,8800.0,13.58,13.59,13.57,13.59,8800.0
2013-07-10 12:45:00,13.58,13.59,13.58,13.59,2800.0,13.58,13.59,13.58,13.59,2800.0
2013-07-10 12:50:00,13.59,13.6,13.58,13.6,5600.0,13.59,13.6,13.58,13.6,5600.0
2013-07-10 12:55:00,13.6,13.61,13.6,13.6,4000.0,13.6,13.61,13.6,13.6,4000.0
2013-07-10 13:00:00,13.6,13.62,13.6,13.62,30800.0,13.6,13.62,13.6,13.62,30800.0
2013-07-10 13:05:00,13.61,13.64,13.6,13.64,48800.0,13.61,13.64,13.6,13.64,48800.0
2013-07-10 13:10:00,13.63,13.64,13.62,13.63,9200.0,13.63,13.64,13.62,13.63,9200.0
2013-07-10 13:15:00,13.63,13.65,13.63,13.65,11200.0,13.63,13.65,13.63,13.65,11200.0
2013-07-10 13:20:00,13.65,13.67,13.65,13.65,9200.0,13.65,13.67,13.65,13.65,9200.0
2013-07-10 13:25:00,13.65,13.66,13.65,13.66,2000.0,13.65,13.66,13.65,13.66,2000.0
2013-07-10 13:30:00,13.66,13.67,13.65,13.65,2000.0,13.66,13.67,13.65,13.65,2000.0
2013-07-10 13:35:00,13.65,13.65,13.65,13.65,8000.0,13.65,13.65,13.65,13.65,8000.0
2013-07-10 13:40:00,13.65,13.65,13.62,13.62,9200.0,13.65,13.65,13.62,13.62,9200.0
2013-07-10 13:45:00,13.62,13.62,13.61,13.61,16000.0,13.62,13.62,13.61,13.61,16000.0
2013-07-10 13:50:00,13.61,13.62,13.61,13.62,5600.0,13.61,13.62,13.61,13.62,5600.0
2013-07-10 13:55:00,13.61,13.61,13.6,13.6,3600.0,13.61,13.61,13.6,13.6,3600.0
2013-07-10 14:00:00,13.6,13.63,13.6,13.61,27600.0,13.6,13.63,13.6,13.61,27600.0
2013-07-10 14:05:00,13.61,13.62,13.6,13.61,12000.0,13.61,13.62,13.6,13.61,12000.0
2013-07-10 14:10:00,13.61,13.63,13.61,13.63,9600.0,13.61,13.63,13.61,13.63,9600.0
2013-07-10 14:15:00,13.63,13.63,13.61,13.62,30800.0,13.63,13.63,13.61,13.62,30800.0
2013-07-10 14:20:00,13.62,13.63,13.61,13.62,10000.0,13.62,13.63,13.61,13.62,10000.0
2013-07-10 14:25:00,13.61,13.61,13.58,13.59,8400.0,13.61,13.61,13.58,13.59,8400.0
2013-07-10 14:30:00,13.59,13.59,13.59,13.59,6800.0,13.59,13.59,13.59,13.59,6800.0
2013-07-10 14:35:00,13.58,13.58,13.56,13.57,12400.0,13.58,13.58,13.56,13.57,12400.0
2013-07-10 14:40:00,13.58,13.58,13.57,13.58,6800.0,13.58,13.58,13.57,13.58,6800.0
2013-07-10 14:45:00,13.58,13.58,13.56,13.58,24400.0,13.58,13.58,13.56,13.58,24400.0
2013-07-10 14:50:00,13.6,13.63,13.6,13.62,21600.0,13.6,13.63,13.6,13.62,21600.0
2013-07-10 14:55:00,13.62,13.65,13.62,13.64,47600.0,13.62,13.65,13.62,13.64,47600.0
2013-07-10 15:00:00,13.65,13.65,13.63,13.63,110800.0,13.65,13.65,13.63,13.63,110800.0
2013-07-10 15:05:00,13.63,13.63,13.63,13.63,14800.0,13.63,13.63,13.63,13.63,14800.0
2013-07-10 15:10:00,13.63,13.63,13.62,13.62,32000.0,13.63,13.63,13.62,13.62,32000.0
2013-07-10 15:15:00,13.62,13.63,13.62,13.63,11600.0,13.62,13.63,13.62,13.63,11600.0
2013-07-10 15:20:00,13.63,13.63,13.62,13.63,22800.0,13.63,13.63,13.62,13.63,22800.0
2013-07-10 15:25:00,13.63,13.64,13.62,13.63,69600.0,13.63,13.64,13.62,13.63,69600.0
2013-07-10 15:30:00,13.63,13.65,13.62,13.63,54400.0,13.63,13.65,13.62,13.63,54400.0
2013-07-10 15:35:00,13.63,13.63,13.62,13.63,31200.0,13.63,13.63,13.62,13.63,31200.0
2013-07-10 15:40:00,13.62,13.64,13.62,13.64,46800.0,13.62,13.64,13.62,13.64,46800.0
2013-07-10 15:45:00,13.64,13.65,13.6,13.61,41200.0,13.64,13.65,13.6,13.61,41200.0
2013-07-10 15:50:00,13.62,13.63,13.61,13.62,12800.0,13.62,13.63,13.61,13.62,12800.0
2013-07-10 15:55:00,13.62,13.65,13.62,13.64,54800.0,13.62,13.65,13.62,13.64,54800.0
2013-07-11 09:30:00,13.77,13.8,13.68,13.8,7200.0,13.77,13.8,13.68,13.8,7200.0
2013-07-11 09:35:00,13.79,13.79,13.79,13.79,400.0,13.79,13.79,13.79,13.79,400.0
2013-07-11 09:40:00,13.79,13.79,13.79,13.79,0.0,13.79,13.79,13.79,13.79,0.0
2013-07-11 09:45:00,13.79,13.79,13.7,13.72,7200.0,13.79,13.79,13.7,13.72,7200.0
2013-07-11 09:50:00,13.74,13.76,13.74,13.74,3600.0,13.74,13.76,13.74,13.74,3600.0
2013-07-11 09:55:00,13.75,13.76,13.75,13.76,4400.0,13.75,13.76,13.75,13.76,4400.0
2013-07-11 10:00:00,13.75,13.75,13.72,13.73,4800.0,13.75,13.75,13.72,13.73,4800.0
2013-07-11 10:05:00,13.73,13.75,13.72,13.75,3600.0,13.73,13.75,13.72,13.75,3600.0
2013-07-11 10:10:00,13.73,13.81,13.73,13.78,11200.0,13.73,13.81,13.73,13.78,11200.0
2013-07-11 10:15:00,13.79,13.79,13.74,13.74,4400.0,13.79,13.79,13.74,13.74,4400.0
2013-07-11 10:20:00,13.74,13.79,13.74,13.76,2400.0,13.74,13.79,13.74,13.76,2400.0
2013-07-11 10:25:00,13.78,13.78,13.74,13.78,21200.0,13.78,13.78,13.74,13.78,21200.0
2013-07-11 10:30:00,13.78,13.78,13.71,13.71,9600.0,13.78,13.78,13.71,13.71,9600.0
2013-07-11 10:35:00,13.7,13.71,13.68,13.69,16800.0,13.7,13.71,13.68,13.69,16800.0
2013-07-11 10:40:00,13.69,13.7,13.68,13.68,1600.0,13.69,13.7,13.68,13.68,1600.0
2013-07-11 10:45:00,13.67,13.69,13.67,13.67,33200.0,13.67,13.69,13.67,13.67,33200.0
2013-07-11 10:50:00,13.68,13.71,13.68,13.71,11200.0,13.68,13.71,13.68,13.71,11200.0
2013-07-11 10:55:00,13.72,13.73,13.72,13.73,2400.0,13.72,13.73,13.72,13.73,2400.0
2013-07-11 11:00:00,13.74,13.74,13.74,13.74,1600.0,13.74,13.74,13.74,13.74,1600.0
2013-07-11 11:05:00,13.75,13.77,13.75,13.75,4400.0,13.75,13.77,13.75,13.75,4400.0
2013-07-11 11:10:00,13.77,13.79,13.77,13.79,4000.0,13.77,13.79,13.77,13.79,4000.0
2013-07-11 11:15:00,13.8,13.8,13.78,13.78,5600.0,13.8,13.8,13.78,13.78,5600.0
2013-07-11 11:20:00,13.76,13.76,13.74,13.74,2400.0,13.76,13.76,13.74,13.74,2400.0
2013-07-11 11:25:00,13.74,13.77,13.74,13.76,4400.0,13.74,13.77,13.74,13.76,4400.0
2013-07-11 11:30:00,13.75,13.75,13.73,13.73,4400.0,13.75,13.75,13.73,13.73,4400.0
2013-07-11 11:35:00,13.73,13.75,13.73,13.73,14800.0,13.73,13.75,13.73,13.73,14800.0
2013-07-11 11:40:00,13.73,13.73,13.73,13.73,0.0,13.73,13.73,13.73,13.73,0.0
2013-07-11 11:45:00,13.74,13.74,13.71,13.71,9200.0,13.74,13.74,13.71,13.71,9200.0
2013-07-11 11:50:00,13.71,13.71,13.71,13.71,1200.0,13.71,13.71,13.71,13.71,1200.0
2013-07-11 11:55:00,13.72,13.73,13.71,13.71,6000.0,13.72,13.73,13.71,13.71,6000.0
2013-07-11 12:00:00,13.73,13.74,13.71,13.74,6000.0,13.73,13.74,13.71,13.74,6000.0
2013-07-11 12:05:00,13.72,13.73,13.7,13.71,25600.0,13.72,13.73,13.7,13.71,25600.0
2013-07-11 12:10:00,13.72,13.72,13.71,13.72,10800.0,13.72,13.72,13.71,13.72,10800.0
2013-07-11 12:15:00,13.72,13.72,13.69,13.69,7600.0,13.72,13.72,13.69,13.69,7600.0
2013-07-11 12:20:00,13.69,13.69,13.67,13.67,10800.0,13.69,13.69,13.67,13.67,10800.0
2013-07-11 12:25:00,13.69,13.7,13.65,13.65,32000.0,13.69,13.7,13.65,13.65,32000.0
2013-07-11 12:30:00,13.66,13.67,13.64,13.65,16000.0,13.66,13.67,13.64,13.65,16000.0
2013-07-11 12:35:00,13.66,13.67,13.63,13.66,23200.0,13.66,13.67,13.63,13.66,23200.0
2013-07-11 12:40:00,13.65,13.65,13.64,13.65,5200.0,13.65,13.65,13.64,13.65,5200.0
2013-07-11 12:45:00,13.65,13.67,13.64,13.65,26000.0,13.65,13.67,13.64,13.65,26000.0
2013-07-11 12:50:00,13.67,13.67,13.62,13.64,18800.0,13.67,13.67,13.62,13.64,18800.0
2013-07-11 12:55:00,13.62,13.63,13.62,13.63,4800.0,13.62,13.63,13.62,13.63,4800.0
2013-07-11 13:00:00,13.63,13.65,13.61,13.61,25200.0,13.63,13.65,13.61,13.61,25200.0
2013-07-11 13:05:00,13.61,13.61,13.61,13.61,0.0,13.61,13.61,13.61,13.61,0.0
2013-07-11 13:10:00,13.61,13.62,13.6,13.6,20800.0,13.61,13.62,13.6,13.6,20800.0
2013-07-11 13:15:00,13.6,13.62,13.6,13.6,5200.0,13.6,13.62,13.6,13.6,5200.0
2013-07-11 13:20:00,13.6,13.61,13.6,13.61,800.0,13.6,13.61,13.6,13.61,800.0
2013-07-11 13:25:00,13.62,13.63,13.62,13.62,14400.0,13.62,13.63,13.62,13.62,14400.0
2013-07-11 13:30:00,13.62,13.62,13.61,13.61,6000.0,13.62,13.62,13.61,13.61,6000.0
2013-07-11 13:35:00,13.61,13.61,13.59,13.59,10800.0,13.61,13.61,13.59,13.59,10800.0
2013-07-11 13:40:00,13.6,13.6,13.6,13.6,4800.0,13.6,13.6,13.6,13.6,4800.0
2013-07-11 13:45:00,13.6,13.63,13.6,13.6,18400.0,13.6,13.63,13.6,13.6,18400.0
2013-07-11 13:50:00,13.6,13.62,13.6,13.62,11600.0,13.6,13.62,13.6,13.62,11600.0
2013-07-11 13:55:00,13.62,13.62,13.61,13.61,8400.0,13.62,13.62,13.61,13.61,8400.0
2013-07-11 14:00:00,13.62,13.62,13.6,13.61,35200.0,13.62,13.62,13.6,13.61,35200.0
2013-07-11 14:05:00,13.6,13.61,13.6,13.61,15200.0,13.6,13.61,13.6,13.61,15200.0
2013-07-11 14:10:00,13.62,13.62,13.57,13.57,28800.0,13.62,13.62,13.57,13.57,28800.0
2013-07-11 14:15:00,13.57,13.59,13.57,13.58,12800.0,13.57,13.59,13.57,13.58,12800.0
2013-07-11 14:20:00,13.59,13.6,13.59,13.6,3600.0,13.59,13.6,13.59,13.6,3600.0
2013-07-11 14:25:00,13.61,13.62,13.57,13.58,24000.0,13.61,13.62,13.57,13.58,24000.0
2013-07-11 14:30:00,13.59,13.62,13.59,13.61,12800.0,13.59,13.62,13.59,13.61,12800.0
2013-07-11 14:35:00,13.62,13.62,13.59,13.59,6000.0,13.62,13.62,13.59,13.59,6000.0
2013-07-11 14:40:00,13.6,13.61,13.59,13.61,5600.0,13.6,13.61,13.59,13.61,5600.0
2013-07-11 14:45:00,13.62,13.62,13.61,13.61,6800.0,13.62,13.62,13.61,13.61,6800.0
2013-07-11 14:50:00,13.62,13.63,13.61,13.62,7200.0,13.62,13.63,13.61,13.62,7200.0
2013-07-11 14:55:00,13.63,13.63,13.61,13.61,6000.0,13.63,13.63,13.61,13.61,6000.0
2013-07-11 15:00:00,13.61,13.65,13.61,13.64,5600.0,13.61,13.65,13.61,13.64,5600.0
2013-07-11 15:05:00,13.64,13.64,13.63,13.63,13200.0,13.64,13.64,13.63,13.63,13200.0
2013-07-11 15:10:00,13.63,13.65,13.63,13.65,49600.0,13.63,13.65,13.63,13.65,49600.0
2013-07-11 15:15:00,13.65,13.65,13.64,13.65,4400.0,13.65,13.65,13.64,13.65,4400.0
2013-07-11 15:20:00,13.65,13.66,13.64,13.65,14000.0,13.65,13.66,13.64,13.65,14000.0
2013-07-11 15:25:00,13.65,13.67,13.65,13.67,9200.0,13.65,13.67,13.65,13.67,9200.0
2013-07-11 15:30:00,13.66,13.66,13.64,13.65,17600.0,13.66,13.66,13.64,13.65,17600.0
2013-07-11 15:35:00,13.65,13.65,13.64,13.64,6400.0,13.65,13.65,13.64,13.64,6400.0
2013-07-11 15:40:00,13.65,13.65,13.64,13.65,15600.0,13.65,13.65,13.64,13.65,15600.0
2013-07-11 15:45:00,13.65,13.67,13.65,13.67,22000.0,13.65,13.67,13.65,13.67,22000.0
2013-07-11 15:50:00,13.67,13.68,13.66,13.66,26400.0,13.67,13.68,13.66,13.66,26400.0
2013-07-11 15:55:00,13.66,13.68,13.64,13.64,91200.0,13.66,13.68,13.64,13.64,91200.0
2013-07-12 09:30:00,13.66,13.75,13.61,13.62,20400.0,13.66,13.75,13.61,13.62,20400.0
2013-07-12 09:35:00,13.63,13.68,13.63,13.65,4800.0,13.63,13.68,13.63,13.65,4800.0
2013-07-12 09:40:00,13.65,13.65,13.6,13.6,5200.0,13.65,13.65,13.6,13.6,5200.0
2013-07-12 09:45:00,13.63,13.63,13.63,13.63,400.0,13.63,13.63,13.63,13.63,400.0
2013-07-12 09:50:00,13.64,13.64,13.64,13.64,800.0,13.64,13.64,13.64,13.64,800.0
2013-07-12 09:55:00,13.63,13.63,13.58,13.61,10400.0,13.63,13.63,13.58,13.61,10400.0
2013-07-12 10:00:00,13.61,13.61,13.61,13.61,3600.0,13.61,13.61,13.61,13.61,3600.0
2013-07-12 10:05:00,13.61,13.68,13.61,13.62,8400.0,13.61,13.68,13.61,13.62,8400.0
2013-07-12 10:10:00,13.62,13.65,13.62,13.65,2000.0,13.62,13.65,13.62,13.65,2000.0
2013-07-12 10:15:00,13.65,13.66,13.63,13.63,28400.0,13.65,13.66,13.63,13.63,28400.0
2013-07-12 10:20:00,13.63,13.64,13.63,13.63,3200.0,13.63,13.64,13.63,13.63,3200.0
2013-07-12 10:25:00,13.65,13.67,13.65,13.67,9200.0,13.65,13.67,13.65,13.67,9200.0
2013-07-12 10:30:00,13.67,13.69,13.67,13.68,3600.0,13.67,13.69,13.67,13.68,3600.0
2013-07-12 10:35:00,13.68,13.71,13.66,13.71,60400.0,13.68,13.71,13.66,13.71,60400.0
2013-07-12 10:40:00,13.71,13.73,13.71,13.72,10400.0,13.71,13.73,13.71,13.72,10400.0
2013-07-12 10:45:00,13.73,13.74,13.72,13.72,15200.0,13.73,13.74,13.72,13.72,15200.0
2013-07-12 10:50:00,13.72,13.72,13.7,13.7,6400.0,13.72,13.72,13.7,13.7,6400.0
2013-07-12 10:55:00,13.7,13.71,13.7,13.71,1200.0,13.7,13.71,13.7,13.71,1200.0
2013-07-12 11:00:00,13.72,13.72,13.71,13.72,7200.0,13.72,13.72,13.71,13.72,7200.0
2013-07-12 11:05:00,13.72,13.72,13.7,13.7,30000.0,13.72,13.72,13.7,13.7,30000.0
2013-07-12 11:10:00,13.7,13.7,13.7,13.7,0.0,13.7,13.7,13.7,13.7,0.0
2013-07-12 11:15:00,13.7,13.71,13.69,13.7,38800.0,13.7,13.71,13.69,13.7,38800.0
2013-07-12 11:20:00,13.71,13.71,13.7,13.7,3200.0,13.71,13.71,13.7,13.7,3200.0
2013-07-12 11:25:00,13.71,13.71,13.7,13.7,1600.0,13.71,13.71,13.7,13.7,1600.0
2013-07-12 11:30:00,13.71,13.72,13.7,13.71,23600.0,13.71,13.72,13.7,13.71,23600.0
2013-07-12 11:35:00,13.7,13.71,13.7,13.71,1600.0,13.7,13.71,13.7,13.71,1600.0
2013-07-12 11:40:00,13.71,13.71,13.7,13.7,2000.0,13.71,13.71,13.7,13.7,2000.0
2013-07-12 11:45:00,13.7,13.7,13.7,13.7,400.0,13.7,13.7,13.7,13.7,400.0
2013-07-12 11:50:00,13.71,13.71,13.68,13.68,2400.0,13.71,13.71,13.68,13.68,2400.0
2013-07-12 11:55:00,13.67,13.69,13.67,13.68,16000.0,13.67,13.69,13.67,13.68,16000.0
2013-07-12 12:00:00,13.69,13.71,13.69,13.7,2800.0,13.69,13.71,13.69,13.7,2800.0
2013-07-12 12:05:00,13.7,13.71,13.7,13.71,3200.0,13.7,13.71,13.7,13.71,3200.0
2013-07-12 12:10:00,13.71,13.73,13.7,13.71,29200.0,13.71,13.73,13.7,13.71,29200.0
2013-07-12 12:15:00,13.71,13.73,13.71,13.72,3600.0,13.71,13.73,13.71,13.72,3600.0
2013-07-12 12:20:00,13.71,13.72,13.7,13.7,8800.0,13.71,13.72,13.7,13.7,8800.0
2013-07-12 12:25:00,13.7,13.74,13.7,13.72,24000.0,13.7,13.74,13.7,13.72,24000.0
2013-07-12 12:30:00,13.72,13.73,13.72,13.73,7600.0,13.72,13.73,13.72,13.73,7600.0
2013-07-12 12:35:00,13.72,13.74,13.7,13.71,7200.0,13.72,13.74,13.7,13.71,7200.0
2013-07-12 12:40:00,13.71,13.71,13.71,13.71,4000.0,13.71,13.71,13.71,13.71,4000.0
2013-07-12 12:45:00,13.71,13.71,13.7,13.71,4000.0,13.71,13.71,13.7,13.71,4000.0
2013-07-12 12:50:00,13.71,13.71,13.69,13.7,5200.0,13.71,13.71,13.69,13.7,5200.0
2013-07-12 12:55:00,13.69,13.71,13.69,13.7,8800.0,13.69,13.71,13.69,13.7,8800.0
2013-07-12 13:00:00,13.69,13.69,13.67,13.68,6400.0,13.69,13.69,13.67,13.68,6400.0
2013-07-12 13:05:00,13.68,13.69,13.68,13.69,1600.0,13.68,13.69,13.68,13.69,1600.0
2013-07-12 13:10:00,13.68,13.68,13.67,13.67,4400.0,13.68,13.68,13.67,13.67,4400.0
2013-07-12 13:15:00,13.66,13.66,13.65,13.65,2000.0,13.66,13.66,13.65,13.65,2000.0
2013-07-12 13:20:00,13.65,13.66,13.64,13.65,4800.0,13.65,13.66,13.64,13.65,4800.0
2013-07-12 13:25:00,13.65,13.67,13.65,13.65,26400.0,13.65,13.67,13.65,13.65,26400.0
2013-07-12 13:30:00,13.65,13.65,13.64,13.65,5200.0,13.65,13.65,13.64,13.65,5200.0
2013-07-12 13:35:00,13.65,13.66,13.65,13.66,10800.0,13.65,13.66,13.65,13.66,10800.0
2013-07-12 13:40:00,13.64,13.67,13.64,13.66,14800.0,13.64,13.67,13.64,13.66,14800.0
2013-07-12 13:45:00,13.66,13.68,13.65,13.68,9600.0,13.66,13.68,13.65,13.68,9600.0
2013-07-12 13:50:00,13.69,13.7,13.67,13.67,7200.0,13.69,13.7,13.67,13.67,7200.0
2013-07-12 13:55:00,13.68,13.68,13.67,13.68,5200.0,13.68,13.68,13.67,13.68,5200.0
2013-07-12 14:00:00,13.65,13.66,13.64,13.64,4800.0,13.65,13.66,13.64,13.64,4800.0
2013-07-12 14:05:00,13.65,13.66,13.65,13.65,4000.0,13.65,13.66,13.65,13.65,4000.0
2013-07-12 14:10:00,13.65,13.65,13.63,13.64,5600.0,13.65,13.65,13.63,13.64,5600.0
2013-07-12 14:15:00,13.63,13.63,13.62,13.62,4800.0,13.63,13.63,13.62,13.62,4800.0
2013-07-12 14:20:00,13.62,13.63,13.62,13.62,4800.0,13.62,13.63,13.62,13.62,4800.0
2013-07-12 14:25:00,13.63,13.63,13.63,13.63,6000.0,13.63,13.63,13.63,13.63,6000.0
2013-07-12 14:30:00,13.63,13.63,13.63,13.63,10800.0,13.63,13.63,13.63,13.63,10800.0
2013-07-12 14:35:00,13.63,13.63,13.62,13.63,6400.0,13.63,13.63,13.62,13.63,6400.0
2013-07-12 14:40:00,13.63,13.64,13.62,13.63,6400.0,13.63,13.64,13.62,13.63,6400.0
2013-07-12 14:45:00,13.63,13.63,13.62,13.62,2000.0,13.63,13.63,13.62,13.62,2000.0
2013-07-12 14:50:00,13.62,13.64,13.62,13.64,9600.0,13.62,13.64,13.62,13.64,9600.0
2013-07-12 14:55:00,13.64,13.64,13.63,13.63,6800.0,13.64,13.64,13.63,13.63,6800.0
2013-07-12 15:00:00,13.63,13.64,13.62,13.63,14000.0,13.63,13.64,13.62,13.63,14000.0
2013-07-12 15:05:00,13.62,13.62,13.6,13.62,22000.0,13.62,13.62,13.6,13.62,22000.0
2013-07-12 15:10:00,13.63,13.64,13.63,13.64,7600.0,13.63,13.64,13.63,13.64,7600.0
2013-07-12 15:15:00,13.63,13.64,13.63,13.64,16800.0,13.63,13.64,13.63,13.64,16800.0
2013-07-12 15:20:00,13.64,13.65,13.63,13.65,13600.0,13.64,13.65,13.63,13.65,13600.0
2013-07-12 15:25:00,13.65,13.65,13.64,13.65,15600.0,13.65,13.65,13.64,13.65,15600.0
2013-07-12 15:30:00,13.64,13.64,13.62,13.63,12800.0,13.64,13.64,13.62,13.63,12800.0
2013-07-12 15:35:00,13.62,13.62,13.6,13.61,22000.0,13.62,13.62,13.6,13.61,22000.0
2013-07-12 15:40:00,13.6,13.63,13.6,13.62,34400.0,13.6,13.63,13.6,13.62,34400.0
2013-07-12 15:45:00,13.62,13.66,13.61,13.65,54800.0,13.62,13.66,13.61,13.65,54800.0
2013-07-12 15:50:00,13.65,13.65,13.63,13.65,50400.0,13.65,13.65,13.63,13.65,50400.0
2013-07-12 15:55:00,13.65,13.65,13.6,13.6,101600.0,13.65,13.65,13.6,13.6,101600.0
2013-07-15 09:30:00,13.59,13.69,13.56,13.58,15200.0,13.59,13.69,13.56,13.58,15200.0
2013-07-15 09:35:00,13.6,13.6,13.53,13.53,13200.0,13.6,13.6,13.53,13.53,13200.0
2013-07-15 09:40:00,13.56,13.66,13.54,13.61,117600.0,13.56,13.66,13.54,13.61,117600.0
2013-07-15 09:45:00,13.59,13.66,13.56,13.6,260000.0,13.59,13.66,13.56,13.6,260000.0
2013-07-15 09:50:00,13.6,13.68,13.6,13.68,20400.0,13.6,13.68,13.6,13.68,20400.0
2013-07-15 09:55:00,13.65,13.66,13.62,13.64,8800.0,13.65,13.66,13.62,13.64,8800.0
2013-07-15 10:00:00,13.65,13.67,13.63,13.63,10000.0,13.65,13.67,13.63,13.63,10000.0
2013-07-15 10:05:00,13.65,13.7,13.64,13.7,14400.0,13.65,13.7,13.64,13.7,14400.0
2013-07-15 10:10:00,13.71,13.77,13.64,13.72,155200.0,13.71,13.77,13.64,13.72,155200.0
2013-07-15 10:15:00,13.7,13.72,13.64,13.64,72400.0,13.7,13.72,13.64,13.64,72400.0
2013-07-15 10:20:00,13.65,13.71,13.65,13.69,9200.0,13.65,13.71,13.65,13.69,9200.0
2013-07-15 10:25:00,13.68,13.71,13.68,13.68,29200.0,13.68,13.71,13.68,13.68,29200.0
2013-07-15 10:30:00,13.68,13.78,13.68,13.75,194400.0,13.68,13.78,13.68,13.75,194400.0
2013-07-15 10:35:00,13.73,13.73,13.71,13.73,9600.0,13.73,13.73,13.71,13.73,9600.0
2013-07-15 10:40:00,13.72,13.81,13.72,13.81,18400.0,13.72,13.81,13.72,13.81,18400.0
2013-07-15 10:45:00,13.79,13.83,13.77,13.83,303600.0,13.79,13.83,13.77,13.83,303600.0
2013-07-15 10:50:00,13.83,13.83,13.78,13.79,428400.0,13.83,13.83,13.78,13.79,428400.0
2013-07-15 10:55:00,13.79,13.81,13.78,13.79,114400.0,13.79,13.81,13.78,13.79,114400.0
2013-07-15 11:00:00,13.79,13.85,13.79,13.84,313600.0,13.79,13.85,13.79,13.84,313600.0
2013-07-15 11:05:00,13.84,13.86,13.79,13.79,37600.0,13.84,13.86,13.79,13.79,37600.0
2013-07-15 11:10:00,13.8,13.84,13.79,13.81,102000.0,13.8,13.84,13.79,13.81,102000.0
2013-07-15 11:15:00,13.81,13.83,13.81,13.82,26000.0,13.81,13.83,13.81,13.82,26000.0
2013-07-15 11:20:00,13.81,13.81,13.78,13.81,56800.0,13.81,13.81,13.78,13.81,56800.0
2013-07-15 11:25:00,13.83,13.86,13.81,13.86,74400.0,13.83,13.86,13.81,13.86,74400.0
2013-07-15 11:30:00,13.86,13.93,13.86,13.93,16400.0,13.86,13.93,13.86,13.93,16400.0
2013-07-15 11:35:00,13.94,13.94,13.89,13.89,26800.0,13.94,13.94,13.89,13.89,26800.0
2013-07-15 11:40:00,13.9,13.9,13.83,13.83,28000.0,13.9,13.9,13.83,13.83,28000.0
2013-07-15 11:45:00,13.84,13.85,13.81,13.81,185200.0,13.84,13.85,13.81,13.81,185200.0
2013-07-15 11:50:00,13.8,13.84,13.77,13.83,92400.0,13.8,13.84,13.77,13.83,92400.0
2013-07-15 11:55:00,13.83,13.83,13.8,13.82,33200.0,13.83,13.83,13.8,13.82,33200.0
2013-07-15 12:00:00,13.83,13.86,13.83,13.85,15200.0,13.83,13.86,13.83,13.85,15200.0
2013-07-15 12:05:00,13.86,13.86,13.84,13.85,9200.0,13.86,13.86,13.84,13.85,9200.0
2013-07-15 12:10:00,13.86,13.87,13.85,13.87,10000.0,13.86,13.87,13.85,13.87,10000.0
2013-07-15 12:15:00,13.87,13.88,13.86,13.87,18000.0,13.87,13.88,13.86,13.87,18000.0
2013-07-15 12:20:00,13.87,13.88,13.84,13.86,58000.0,13.87,13.88,13.84,13.86,58000.0
2013-07-15 12:25:00,13.85,13.88,13.84,13.87,22800.0,13.85,13.88,13.84,13.87,22800.0
2013-07-15 12:30:00,13.87,13.88,13.86,13.87,26400.0,13.87,13.88,13.86,13.87,26400.0
2013-07-15 12:35:00,13.87,13.87,13.86,13.86,11200.0,13.87,13.87,13.86,13.86,11200.0
2013-07-15 12:40:00,13.87,13.87,13.82,13.85,16400.0,13.87,13.87,13.82,13.85,16400.0
2013-07-15 12:45:00,13.86,13.88,13.82,13.82,78000.0,13.86,13.88,13.82,13.82,78000.0
2013-07-15 12:50:00,13.83,13.85,13.78,13.79,73600.0,13.83,13.85,13.78,13.79,73600.0
2013-07-15 12:55:00,13.79,13.84,13.77,13.8,43600.0,13.79,13.84,13.77,13.8,43600.0
2013-07-15 13:00:00,13.81,13.83,13.8,13.8,28000.0,13.81,13.83,13.8,13.8,28000.0
2013-07-15 13:05:00,13.82,13.83,13.74,13.78,110400.0,13.82,13.83,13.74,13.78,110400.0
2013-07-15 13:10:00,13.79,13.8,13.76,13.76,8400.0,13.79,13.8,13.76,13.76,8400.0
2013-07-15 13:15:00,13.74,13.79,13.71,13.72,39200.0,13.74,13.79,13.71,13.72,39200.0
2013-07-15 13:20:00,13.74,13.74,13.72,13.72,6400.0,13.74,13.74,13.72,13.72,6400.0
2013-07-15 13:25:00,13.74,13.74,13.67,13.68,54000.0,13.74,13.74,13.67,13.68,54000.0
2013-07-15 13:30:00,13.69,13.71,13.68,13.71,13200.0,13.69,13.71,13.68,13.71,13200.0
2013-07-15 13:35:00,13.71,13.71,13.71,13.71,3200.0,13.71,13.71,13.71,13.71,3200.0
2013-07-15 13:40:00,13.72,13.72,13.71,13.71,4000.0,13.72,13.72,13.71,13.71,4000.0
2013-07-15 13:45:00,13.72,13.76,13.71,13.72,26400.0,13.72,13.76,13.71,13.72,26400.0
2013-07-15 13:50:00,13.72,13.72,13.72,13.72,4800.0,13.72,13.72,13.72,13.72,4800.0
2013-07-15 13:55:00,13.72,13.74,13.72,13.73,2400.0,13.72,13.74,13.72,13.73,2400.0
2013-07-15 14:00:00,13.74,13.76,13.74,13.76,5200.0,13.74,13.76,13.74,13.76,5200.0
2013-07-15 14:05:00,13.76,13.77,13.76,13.77,1600.0,13.76,13.77,13.76,13.77,1600.0
2013-07-15 14:10:00,13.76,13.78,13.76,13.78,4800.0,13.76,13.78,13.76,13.78,4800.0
2013-07-15 14:15:00,13.78,13.8,13.77,13.8,8000.0,13.78,13.8,13.77,13.8,8000.0
2013-07-15 14:20:00,13.8,13.8,13.79,13.79,7600.0,13.8,13.8,13.79,13.79,7600.0
2013-07-15 14:25:00,13.8,13.8,13.79,13.8,7600.0,13.8,13.8,13.79,13.8,7600.0
2013-07-15 14:30:00,13.79,13.8,13.77,13.77,4800.0,13.79,13.8,13.77,13.77,4800.0
2013-07-15 14:35:00,13.78,13.81,13.78,13.81,8800.0,13.78,13.81,13.78,13.81,8800.0
2013-07-15 14:40:00,13.81,13.84,13.81,13.84,8000.0,13.81,13.84,13.81,13.84,8000.0
2013-07-15 14:45:00,13.84,13.84,13.83,13.83,4800.0,13.84,13.84,13.83,13.83,4800.0
2013-07-15 14:50:00,13.83,13.83,13.76,13.78,14400.0,13.83,13.83,13.76,13.78,14400.0
2013-07-15 14:55:00,13.78,13.78,13.76,13.76,3600.0,13.78,13.78,13.76,13.76,3600.0
2013-07-15 15:00:00,13.76,13.79,13.76,13.79,10400.0,13.76,13.79,13.76,13.79,10400.0
2013-07-15 15:05:00,13.79,13.8,13.78,13.79,6400.0,13.79,13.8,13.78,13.79,6400.0
2013-07-15 15:10:00,13.79,13.8,13.76,13.78,18800.0,13.79,13.8,13.76,13.78,18800.0
2013-07-15 15:15:00,13.78,13.78,13.73,13.73,6800.0,13.78,13.78,13.73,13.73,6800.0
2013-07-15 15:20:00,13.73,13.74,13.73,13.74,6400.0,13.73,13.74,13.73,13.74,6400.0
2013-07-15 15:25:00,13.74,13.74,13.72,13.73,11200.0,13.74,13.74,13.72,13.73,11200.0
2013-07-15 15:30:00,13.72,13.74,13.72,13.73,10800.0,13.72,13.74,13.72,13.73,10800.0
2013-07-15 15:35:00,13.73,13.74,13.73,13.73,7200.0,13.73,13.74,13.73,13.73,7200.0
2013-07-15 15:40:00,13.73,13.74,13.73,13.73,12000.0,13.73,13.74,13.73,13.73,12000.0
2013-07-15 15:45:00,13.74,13.76,13.73,13.75,20000.0,13.74,13.76,13.73,13.75,20000.0
2013-07-15 15:50:00,13.75,13.76,13.73,13.73,24400.0,13.75,13.76,13.73,13.73,24400.0
2013-07-15 15:55:00,13.73,13.75,13.73,13.74,63200.0,13.73,13.75,13.73,13.74,63200.0
2013-07-16 09:30:00,13.72,13.81,13.71,13.77,131600.0,13.72,13.81,13.71,13.77,131600.0
2013-07-16 09:35:00,13.75,13.79,13.74,13.77,16400.0,13.75,13.79,13.74,13.77,16400.0
2013-07-16 09:40:00,13.77,13.77,13.65,13.65,10800.0,13.77,13.77,13.65,13.65,10800.0
2013-07-16 09:45:00,13.68,13.68,13.65,13.65,1600.0,13.68,13.68,13.65,13.65,1600.0
2013-07-16 09:50:00,13.65,13.7,13.65,13.68,2800.0,13.65,13.7,13.65,13.68,2800.0
2013-07-16 09:55:00,13.72,13.73,13.52,13.63,235600.0,13.72,13.73,13.52,13.63,235600.0
2013-07-16 10:00:00,13.6,13.66,13.6,13.66,5600.0,13.6,13.66,13.6,13.66,5600.0
2013-07-16 10:05:00,13.69,13.69,13.68,13.68,800.0,13.69,13.69,13.68,13.68,800.0
2013-07-16 10:10:00,13.69,13.74,13.67,13.74,3200.0,13.69,13.74,13.67,13.74,3200.0
2013-07-16 10:15:00,13.73,13.75,13.71,13.71,30800.0,13.73,13.75,13.71,13.71,30800.0
2013-07-16 10:20:00,13.74,13.79,13.72,13.75,154800.0,13.74,13.79,13.72,13.75,154800.0
2013-07-16 10:25:00,13.77,13.78,13.72,13.77,110400.0,13.77,13.78,13.72,13.77,110400.0
2013-07-16 10:30:00,13.77,13.8,13.77,13.79,9200.0,13.77,13.8,13.77,13.79,9200.0
2013-07-16 10:35:00,13.84,13.84,13.84,13.84,1200.0,13.84,13.84,13.84,13.84,1200.0
2013-07-16 10:40:00,13.86,13.88,13.81,13.81,41200.0,13.86,13.88,13.81,13.81,41200.0
2013-07-16 10:45:00,13.78,13.8,13.78,13.8,1600.0,13.78,13.8,13.78,13.8,1600.0
2013-07-16 10:50:00,13.76,13.8,13.76,13.8,2800.0,13.76,13.8,13.76,13.8,2800.0
2013-07-16 10:55:00,13.74,13.76,13.74,13.74,11600.0,13.74,13.76,13.74,13.74,11600.0
2013-07-16 11:00:00,13.74,13.86,13.74,13.86,162400.0,13.74,13.86,13.74,13.86,162400.0
2013-07-16 11:05:00,13.85,13.88,13.79,13.8,64800.0,13.85,13.88,13.79,13.8,64800.0
2013-07-16 11:10:00,13.78,13.78,13.73,13.76,38800.0,13.78,13.78,13.73,13.76,38800.0
2013-07-16 11:15:00,13.76,13.78,13.7,13.73,186400.0,13.76,13.78,13.7,13.73,186400.0
2013-07-16 11:20:00,13.72,13.74,13.7,13.72,175200.0,13.72,13.74,13.7,13.72,175200.0
2013-07-16 11:25:00,13.72,13.72,13.71,13.72,2800.0,13.72,13.72,13.71,13.72,2800.0
2013-07-16 11:30:00,13.72,13.74,13.7,13.7,3600.0,13.72,13.74,13.7,13.7,3600.0
2013-07-16 11:35:00,13.71,13.75,13.67,13.69,123600.0,13.71,13.75,13.67,13.69,123600.0
2013-07-16 11:40:00,13.71,13.8,13.71,13.8,14000.0,13.71,13.8,13.71,13.8,14000.0
2013-07-16 11:45:00,13.8,13.8,13.8,13.8,4000.0,13.8,13.8,13.8,13.8,4000.0
2013-07-16 11:50:00,13.8,13.81,13.8,13.81,2400.0,13.8,13.81,13.8,13.81,2400.0
2013-07-16 11:55:00,13.81,13.81,13.79,13.8,2000.0,13.81,13.81,13.79,13.8,2000.0
2013-07-16 12:00:00,13.81,13.83,13.81,13.83,4400.0,13.81,13.83,13.81,13.83,4400.0
2013-07-16 12:05:00,13.84,13.84,13.83,13.83,1600.0,13.84,13.84,13.83,13.83,1600.0
2013-07-16 12:10:00,13.83,13.85,13.83,13.85,2800.0,13.83,13.85,13.83,13.85,2800.0
2013-07-16 12:15:00,13.85,13.86,13.84,13.85,6000.0,13.85,13.86,13.84,13.85,6000.0
2013-07-16 12:20:00,13.84,13.85,13.83,13.85,4800.0,13.84,13.85,13.83,13.85,4800.0
2013-07-16 12:25:00,13.84,13.84,13.84,13.84,2400.0,13.84,13.84,13.84,13.84,2400.0
2013-07-16 12:30:00,13.85,13.86,13.84,13.86,6400.0,13.85,13.86,13.84,13.86,6400.0
2013-07-16 12:35:00,13.84,13.84,13.83,13.83,4400.0,13.84,13.84,13.83,13.83,4400.0
2013-07-16 12:40:00,13.83,13.83,13.81,13.83,6400.0,13.83,13.83,13.81,13.83,6400.0
2013-07-16 12:45:00,13.84,13.84,13.82,13.82,4800.0,13.84,13.84,13.82,13.82,4800.0
2013-07-16 12:50:00,13.83,13.84,13.82,13.82,4400.0,13.83,13.84,13.82,13.82,4400.0
2013-07-16 12:55:00,13.82,13.82,13.82,13.82,3200.0,13.82,13.82,13.82,13.82,3200.0
2013-07-16 13:00:00,13.81,13.82,13.8,13.8,4400.0,13.81,13.82,13.8,13.8,4400.0
2013-07-16 13:05:00,13.82,13.82,13.82,13.82,800.0,13.82,13.82,13.82,13.82,800.0
2013-07-16 13:10:00,13.82,13.82,13.81,13.81,1200.0,13.82,13.82,13.81,13.81,1200.0
2013-07-16 13:15:00,13.8,13.8,13.78,13.78,2800.0,13.8,13.8,13.78,13.78,2800.0
2013-07-16 13:20:00,13.78,13.78,13.76,13.77,6000.0,13.78,13.78,13.76,13.77,6000.0
2013-07-16 13:25:00,13.76,13.76,13.73,13.73,5200.0,13.76,13.76,13.73,13.73,5200.0
2013-07-16 13:30:00,13.73,13.77,13.72,13.77,3200.0,13.73,13.77,13.72,13.77,3200.0
2013-07-16 13:35:00,13.75,13.75,13.75,13.75,800.0,13.75,13.75,13.75,13.75,800.0
2013-07-16 13:40:00,13.77,13.79,13.77,13.78,2000.0,13.77,13.79,13.77,13.78,2000.0
2013-07-16 13:45:00,13.79,13.79,13.76,13.77,56000.0,13.79,13.79,13.76,13.77,56000.0
2013-07-16 13:50:00,13.76,13.76,13.76,13.76,800.0,13.76,13.76,13.76,13.76,800.0
2013-07-16 13:55:00,13.76,13.76,13.75,13.75,3200.0,13.76,13.76,13.75,13.75,3200.0
2013-07-16 14:00:00,13.75,13.75,13.75,13.75,800.0,13.75,13.75,13.75,13.75,800.0
2013-07-16 14:05:00,13.76,13.78,13.76,13.78,33200.0,13.76,13.78,13.76,13.78,33200.0
2013-07-16 14:10:00,13.79,13.85,13.79,13.85,13600.0,13.79,13.85,13.79,13.85,13600.0
2013-07-16 14:15:00,13.84,13.84,13.81,13.83,8400.0,13.84,13.84,13.81,13.83,8400.0
2013-07-16 14:20:00,13.8,13.84,13.8,13.82,17600.0,13.8,13.84,13.8,13.82,17600.0
2013-07-16 14:25:00,13.83,13.83,13.81,13.83,8400.0,13.83,13.83,13.81,13.83,8400.0
2013-07-16 14:30:00,13.83,13.85,13.82,13.83,10400.0,13.83,13.85,13.82,13.83,10400.0
2013-07-16 14:35:00,13.83,13.84,13.81,13.83,16400.0,13.83,13.84,13.81,13.83,16400.0
2013-07-16 14:40:00,13.82,13.83,13.82,13.83,7600.0,13.82,13.83,13.82,13.83,7600.0
2013-07-16 14:45:00,13.83,13.83,13.82,13.83,4000.0,13.83,13.83,13.82,13.83,4000.0
2013-07-16 14:50:00,13.83,13.83,13.82,13.83,4400.0,13.83,13.83,13.82,13.83,4400.0
2013-07-16 14:55:00,13.83,13.84,13.83,13.84,6000.0,13.83,13.84,13.83,13.84,6000.0
2013-07-16 15:00:00,13.83,13.83,13.81,13.81,17200.0,13.83,13.83,13.81,13.81,17200.0
2013-07-16 15:05:00,13.83,13.83,13.81,13.83,6800.0,13.83,13.83,13.81,13.83,6800.0
2013-07-16 15:10:00,13.83,13.84,13.82,13.83,12400.0,13.83,13.84,13.82,13.83,12400.0
2013-07-16 15:15:00,13.84,13.84,13.81,13.81,22800.0,13.84,13.84,13.81,13.81,22800.0
2013-07-16 15:20:00,13.81,13.81,13.8,13.8,5200.0,13.81,13.81,13.8,13.8,5200.0
2013-07-16 15:25:00,13.8,13.8,13.77,13.78,14800.0,13.8,13.8,13.77,13.78,14800.0
2013-07-16 15:30:00,13.78,13.79,13.78,13.78,11600.0,13.78,13.79,13.78,13.78,11600.0
2013-07-16 15:35:00,13.78,13.79,13.78,13.79,12400.0,13.78,13.79,13.78,13.79,12400.0
2013-07-16 15:40:00,13.78,13.78,13.77,13.78,7600.0,13.78,13.78,13.77,13.78,7600.0
2013-07-16 15:45:00,13.79,13.84,13.79,13.83,58000.0,13.79,13.84,13.79,13.83,58000.0
2013-07-16 15:50:00,13.84,13.85,13.82,13.85,59200.0,13.84,13.85,13.82,13.85,59200.0
2013-07-16 15:55:00,13.85,13.86,13.83,13.85,119600.0,13.85,13.86,13.83,13.85,119600.0
2013-07-17 09:30:00,13.86,13.93,13.83,13.86,28400.0,13.86,13.93,13.83,13.86,28400.0
2013-07-17 09:35:00,13.82,13.85,13.8,13.8,6000.0,13.82,13.85,13.8,13.8,6000.0
2013-07-17 09:40:00,13.81,13.81,13.73,13.77,105200.0,13.81,13.81,13.73,13.77,105200.0
2013-07-17 09:45:00,13.78,13.79,13.69,13.7,47200.0,13.78,13.79,13.69,13.7,47200.0
2013-07-17 09:50:00,13.69,13.7,13.66,13.67,7200.0,13.69,13.7,13.66,13.67,7200.0
2013-07-17 09:55:00,13.67,13.74,13.66,13.72,102000.0,13.67,13.74,13.66,13.72,102000.0
2013-07-17 10:00:00,13.72,13.78,13.72,13.76,38400.0,13.72,13.78,13.72,13.76,38400.0
2013-07-17 10:05:00,13.77,13.84,13.77,13.84,13200.0,13.77,13.84,13.77,13.84,13200.0
2013-07-17 10:10:00,13.84,13.84,13.8,13.81,6000.0,13.84,13.84,13.8,13.81,6000.0
2013-07-17 10:15:00,13.81,13.84,13.81,13.82,3600.0,13.81,13.84,13.81,13.82,3600.0
2013-07-17 10:20:00,13.81,13.81,13.78,13.79,26400.0,13.81,13.81,13.78,13.79,26400.0
2013-07-17 10:25:00,13.79,13.81,13.79,13.8,8400.0,13.79,13.81,13.79,13.8,8400.0
2013-07-17 10:30:00,13.79,13.84,13.79,13.84,94800.0,13.79,13.84,13.79,13.84,94800.0
2013-07-17 10:35:00,13.84,13.89,13.83,13.83,11600.0,13.84,13.89,13.83,13.83,11600.0
2013-07-17 10:40:00,13.83,13.83,13.81,13.81,6400.0,13.83,13.83,13.81,13.81,6400.0
2013-07-17 10:45:00,13.83,13.83,13.78,13.81,6400.0,13.83,13.83,13.78,13.81,6400.0
2013-07-17 10:50:00,13.81,13.85,13.8,13.82,110800.0,13.81,13.85,13.8,13.82,110800.0
2013-07-17 10:55:00,13.81,13.83,13.81,13.81,4400.0,13.81,13.83,13.81,13.81,4400.0
2013-07-17 11:00:00,13.85,13.87,13.84,13.85,2800.0,13.85,13.87,13.84,13.85,2800.0
2013-07-17 11:05:00,13.85,13.88,13.85,13.88,50800.0,13.85,13.88,13.85,13.88,50800.0
2013-07-17 11:10:00,13.89,13.9,13.88,13.88,30400.0,13.89,13.9,13.88,13.88,30400.0
2013-07-17 11:15:00,13.89,13.92,13.89,13.92,8400.0,13.89,13.92,13.89,13.92,8400.0
2013-07-17 11:20:00,13.9,13.9,13.88,13.9,5200.0,13.9,13.9,13.88,13.9,5200.0
2013-07-17 11:25:00,13.88,13.88,13.86,13.87,12000.0,13.88,13.88,13.86,13.87,12000.0
2013-07-17 11:30:00,13.86,13.88,13.86,13.87,3200.0,13.86,13.88,13.86,13.87,3200.0
2013-07-17 11:35:00,13.86,13.88,13.81,13.83,98800.0,13.86,13.88,13.81,13.83,98800.0
2013-07-17 11:40:00,13.82,13.86,13.81,13.82,50000.0,13.82,13.86,13.81,13.82,50000.0
2013-07-17 11:45:00,13.82,13.82,13.82,13.82,800.0,13.82,13.82,13.82,13.82,800.0
2013-07-17 11:50:00,13.83,13.83,13.81,13.82,18000.0,13.83,13.83,13.81,13.82,18000.0
2013-07-17 11:55:00,13.82,13.82,13.82,13.82,0.0,13.82,13.82,13.82,13.82,0.0
2013-07-17 12:00:00,13.84,13.84,13.81,13.81,5600.0,13.84,13.84,13.81,13.81,5600.0
2013-07-17 12:05:00,13.81,13.84,13.81,13.84,7200.0,13.81,13.84,13.81,13.84,7200.0
2013-07-17 12:10:00,13.82,13.84,13.82,13.84,4400.0,13.82,13.84,13.82,13.84,4400.0
2013-07-17 12:15:00,13.84,13.85,13.84,13.84,2800.0,13.84,13.85,13.84,13.84,2800.0
2013-07-17 12:20:00,13.85,13.87,13.82,13.83,106000.0,13.85,13.87,13.82,13.83,106000.0
2013-07-17 12:25:00,13.84,13.86,13.84,13.84,5600.0,13.84,13.86,13.84,13.84,5600.0
2013-07-17 12:30:00,13.83,13.84,13.83,13.83,14400.0,13.83,13.84,13.83,13.83,14400.0
2013-07-17 12:35:00,13.84,13.86,13.84,13.86,3600.0,13.84,13.86,13.84,13.86,3600.0
2013-07-17 12:40:00,13.88,13.89,13.85,13.86,6400.0,13.88,13.89,13.85,13.86,6400.0
2013-07-17 12:45:00,13.86,13.86,13.84,13.84,2800.0,13.86,13.86,13.84,13.84,2800.0
2013-07-17 12:50:00,13.85,13.86,13.83,13.83,4400.0,13.85,13.86,13.83,13.83,4400.0
2013-07-17 12:55:00,13.83,13.83,13.82,13.82,1600.0,13.83,13.83,13.82,13.82,1600.0
2013-07-17 13:00:00,13.82,13.86,13.82,13.85,9200.0,13.82,13.86,13.82,13.85,9200.0
2013-07-17 13:05:00,13.85,13.85,13.84,13.85,3200.0,13.85,13.85,13.84,13.85,3200.0
2013-07-17 13:10:00,13.85,13.88,13.85,13.88,2000.0,13.85,13.88,13.85,13.88,2000.0
2013-07-17 13:15:00,13.87,13.87,13.85,13.85,2400.0,13.87,13.87,13.85,13.85,2400.0
2013-07-17 13:20:00,13.87,13.87,13.86,13.86,2800.0,13.87,13.87,13.86,13.86,2800.0
2013-07-17 13:25:00,13.87,13.87,13.85,13.86,9200.0,13.87,13.87,13.85,13.86,9200.0
2013-07-17 13:30:00,13.85,13.85,13.84,13.84,5600.0,13.85,13.85,13.84,13.84,5600.0
2013-07-17 13:35:00,13.84,13.87,13.84,13.87,6000.0,13.84,13.87,13.84,13.87,6000.0
2013-07-17 13:40:00,13.88,13.88,13.87,13.87,2800.0,13.88,13.88,13.87,13.87,2800.0
2013-07-17 13:45:00,13.86,13.88,13.86,13.88,16000.0,13.86,13.88,13.86,13.88,16000.0
2013-07-17 13:50:00,13.88,13.88,13.86,13.87,9200.0,13.88,13.88,13.86,13.87,9200.0
2013-07-17 13:55:00,13.87,13.87,13.87,13.87,2000.0,13.87,13.87,13.87,13.87,2000.0
2013-07-17 14:00:00,13.87,13.87,13.87,13.87,800.0,13.87,13.87,13.87,13.87,800.0
2013-07-17 14:05:00,13.87,13.87,13.86,13.86,8000.0,13.87,13.87,13.86,13.86,8000.0
2013-07-17 14:10:00,13.85,13.85,13.84,13.84,800.0,13.85,13.85,13.84,13.84,800.0
2013-07-17 14:15:00,13.86,13.86,13.84,13.85,4400.0,13.86,13.86,13.84,13.85,4400.0
2013-07-17 14:20:00,13.86,13.88,13.86,13.86,3200.0,13.86,13.88,13.86,13.86,3200.0
2013-07-17 14:25:00,13.88,13.89,13.86,13.88,6800.0,13.88,13.89,13.86,13.88,6800.0
2013-07-17 14:30:00,13.88,13.88,13.84,13.84,26000.0,13.88,13.88,13.84,13.84,26000.0
2013-07-17 14:35:00,13.84,13.84,13.82,13.82,5600.0,13.84,13.84,13.82,13.82,5600.0
2013-07-17 14:40:00,13.82,13.82,13.79,13.79,9600.0,13.82,13.82,13.79,13.79,9600.0
2013-07-17 14:45:00,13.79,13.79,13.78,13.78,3600.0,13.79,13.79,13.78,13.78,3600.0
2013-07-17 14:50:00,13.77,13.79,13.77,13.79,4800.0,13.77,13.79,13.77,13.79,4800.0
2013-07-17 14:55:00,13.8,13.81,13.8,13.81,7200.0,13.8,13.81,13.8,13.81,7200.0
2013-07-17 15:00:00,13.81,13.85,13.81,13.85,5200.0,13.81,13.85,13.81,13.85,5200.0
2013-07-17 15:05:00,13.85,13.85,13.8,13.81,12800.0,13.85,13.85,13.8,13.81,12800.0
2013-07-17 15:10:00,13.81,13.82,13.81,13.82,3200.0,13.81,13.82,13.81,13.82,3200.0
2013-07-17 15:15:00,13.82,13.82,13.81,13.81,12800.0,13.82,13.82,13.81,13.81,12800.0
2013-07-17 15:20:00,13.81,13.81,13.77,13.81,25200.0,13.81,13.81,13.77,13.81,25200.0
2013-07-17 15:25:00,13.81,13.82,13.81,13.81,4400.0,13.81,13.82,13.81,13.81,4400.0
2013-07-17 15:30:00,13.83,13.83,13.8,13.8,13600.0,13.83,13.83,13.8,13.8,13600.0
2013-07-17 15:35:00,13.78,13.78,13.78,13.78,3200.0,13.78,13.78,13.78,13.78,3200.0
2013-07-17 15:40:00,13.78,13.79,13.78,13.79,6000.0,13.78,13.79,13.78,13.79,6000.0
2013-07-17 15:45:00,13.79,13.81,13.78,13.8,11200.0,13.79,13.81,13.78,13.8,11200.0
2013-07-17 15:50:00,13.8,13.8,13.78,13.78,11600.0,13.8,13.8,13.78,13.78,11600.0
2013-07-17 15:55:00,13.78,13.79,13.77,13.78,46000.0,13.78,13.79,13.77,13.78,46000.0
2013-07-18 09:30:00,13.85,13.95,13.8,13.95,28000.0,13.85,13.95,13.8,13.95,28000.0
2013-07-18 09:35:00,13.95,14.02,13.95,14.01,21600.0,13.95,14.02,13.95,14.01,21600.0
2013-07-18 09:40:00,14.03,14.08,13.93,14.04,209600.0,14.03,14.08,13.93,14.04,209600.0
2013-07-18 09:45:00,14.03,14.04,14.01,14.04,27600.0,14.03,14.04,14.01,14.04,27600.0
2013-07-18 09:50:00,14.01,14.02,13.97,14.01,16800.0,14.01,14.02,13.97,14.01,16800.0
2013-07-18 09:55:00,14.0,14.02,13.96,13.96,4400.0,14.0,14.02,13.96,13.96,4400.0
2013-07-18 10:00:00,13.96,14.01,13.96,14.01,8000.0,13.96,14.01,13.96,14.01,8000.0
2013-07-18 10:05:00,14.01,14.03,14.01,14.01,8000.0,14.01,14.03,14.01,14.01,8000.0
2013-07-18 10:10:00,14.01,14.03,13.99,14.03,31600.0,14.01,14.03,13.99,14.03,31600.0
2013-07-18 10:15:00,14.03,14.03,14.0,14.0,14800.0,14.03,14.03,14.0,14.0,14800.0
2013-07-18 10:20:00,14.01,14.04,14.01,14.02,35600.0,14.01,14.04,14.01,14.02,35600.0
2013-07-18 10:25:00,14.02,14.05,14.0,14.0,5600.0,14.02,14.05,14.0,14.0,5600.0
2013-07-18 10:30:00,14.0,14.03,13.95,14.03,46400.0,14.0,14.03,13.95,14.03,46400.0
2013-07-18 10:35:00,14.03,14.11,14.02,14.11,14400.0,14.03,14.11,14.02,14.11,14400.0
2013-07-18 10:40:00,14.11,14.11,13.91,13.96,166400.0,14.11,14.11,13.91,13.96,166400.0
2013-07-18 10:45:00,13.97,13.99,13.93,13.97,55200.0,13.97,13.99,13.93,13.97,55200.0
2013-07-18 10:50:00,13.95,13.96,13.92,13.94,9600.0,13.95,13.96,13.92,13.94,9600.0
2013-07-18 10:55:00,13.94,13.96,13.88,13.91,77200.0,13.94,13.96,13.88,13.91,77200.0
2013-07-18 11:00:00,13.92,13.92,13.88,13.88,42800.0,13.92,13.92,13.88,13.88,42800.0
2013-07-18 11:05:00,13.88,13.88,13.86,13.86,2400.0,13.88,13.88,13.86,13.86,2400.0
2013-07-18 11:10:00,13.86,13.87,13.86,13.87,2400.0,13.86,13.87,13.86,13.87,2400.0
2013-07-18 11:15:00,13.87,13.89,13.87,13.89,12800.0,13.87,13.89,13.87,13.89,12800.0
2013-07-18 11:20:00,13.89,13.89,13.86,13.86,3600.0,13.89,13.89,13.86,13.86,3600.0
2013-07-18 11:25:00,13.87,13.88,13.86,13.88,8400.0,13.87,13.88,13.86,13.88,8400.0
2013-07-18 11:30:00,13.89,13.91,13.89,13.9,6400.0,13.89,13.91,13.89,13.9,6400.0
2013-07-18 11:35:00,13.91,13.92,13.9,13.91,13200.0,13.91,13.92,13.9,13.91,13200.0
2013-07-18 11:40:00,13.9,13.91,13.88,13.88,12800.0,13.9,13.91,13.88,13.88,12800.0
2013-07-18 11:45:00,13.88,13.88,13.87,13.87,3600.0,13.88,13.88,13.87,13.87,3600.0
2013-07-18 11:50:00,13.86,13.88,13.86,13.88,9200.0,13.86,13.88,13.86,13.88,9200.0
2013-07-18 11:55:00,13.88,13.88,13.87,13.88,5600.0,13.88,13.88,13.87,13.88,5600.0
2013-07-18 12:00:00,13.88,13.88,13.87,13.87,9600.0,13.88,13.88,13.87,13.87,9600.0
2013-07-18 12:05:00,13.87,13.88,13.87,13.88,10800.0,13.87,13.88,13.87,13.88,10800.0
2013-07-18 12:10:00,13.88,13.88,13.86,13.87,7200.0,13.88,13.88,13.86,13.87,7200.0
2013-07-18 12:15:00,13.86,13.86,13.85,13.86,4800.0,13.86,13.86,13.85,13.86,4800.0
2013-07-18 12:20:00,13.85,13.86,13.84,13.86,4000.0,13.85,13.86,13.84,13.86,4000.0
2013-07-18 12:25:00,13.84,13.84,13.81,13.81,12800.0,13.84,13.84,13.81,13.81,12800.0
2013-07-18 12:30:00,13.81,13.84,13.81,13.84,35200.0,13.81,13.84,13.81,13.84,35200.0
2013-07-18 12:35:00,13.84,13.84,13.81,13.81,10400.0,13.84,13.84,13.81,13.81,10400.0
2013-07-18 12:40:00,13.8,13.83,13.8,13.83,18000.0,13.8,13.83,13.8,13.83,18000.0
2013-07-18 12:45:00,13.83,13.84,13.82,13.84,9600.0,13.83,13.84,13.82,13.84,9600.0
2013-07-18 12:50:00,13.84,13.85,13.84,13.85,7600.0,13.84,13.85,13.84,13.85,7600.0
2013-07-18 12:55:00,13.85,13.85,13.82,13.83,42000.0,13.85,13.85,13.82,13.83,42000.0
2013-07-18 13:00:00,13.83,13.83,13.82,13.83,19200.0,13.83,13.83,13.82,13.83,19200.0
2013-07-18 13:05:00,13.84,13.85,13.81,13.81,13600.0,13.84,13.85,13.81,13.81,13600.0
2013-07-18 13:10:00,13.81,13.81,13.8,13.81,7200.0,13.81,13.81,13.8,13.81,7200.0
2013-07-18 13:15:00,13.81,13.81,13.81,13.81,4800.0,13.81,13.81,13.81,13.81,4800.0
2013-07-18 13:20:00,13.81,13.82,13.81,13.81,10800.0,13.81,13.82,13.81,13.81,10800.0
2013-07-18 13:25:00,13.82,13.83,13.81,13.81,12800.0,13.82,13.83,13.81,13.81,12800.0
2013-07-18 13:30:00,13.82,13.82,13.8,13.81,39200.0,13.82,13.82,13.8,13.81,39200.0
2013-07-18 13:35:00,13.8,13.83,13.8,13.82,8000.0,13.8,13.83,13.8,13.82,8000.0
2013-07-18 13:40:00,13.82,13.83,13.82,13.82,12000.0,13.82,13.83,13.82,13.82,12000.0
2013-07-18 13:45:00,13.82,13.82,13.82,13.82,24000.0,13.82,13.82,13.82,13.82,24000.0
2013-07-18 13:50:00,13.82,13.83,13.81,13.81,11600.0,13.82,13.83,13.81,13.81,11600.0
2013-07-18 13:55:00,13.81,13.82,13.81,13.82,21600.0,13.81,13.82,13.81,13.82,21600.0
2013-07-18 14:00:00,13.82,13.82,13.81,13.81,16000.0,13.82,13.82,13.81,13.81,16000.0
2013-07-18 14:05:00,13.81,13.81,13.79,13.8,10800.0,13.81,13.81,13.79,13.8,10800.0
2013-07-18 14:10:00,13.8,13.81,13.8,13.81,7200.0,13.8,13.81,13.8,13.81,7200.0
2013-07-18 14:15:00,13.82,13.82,13.79,13.79,32400.0,13.82,13.82,13.79,13.79,32400.0
2013-07-18 14:20:00,13.8,13.84,13.8,13.82,40800.0,13.8,13.84,13.8,13.82,40800.0
2013-07-18 14:25:00,13.82,13.85,13.82,13.85,30000.0,13.82,13.85,13.82,13.85,30000.0
2013-07-18 14:30:00,13.86,13.87,13.85,13.85,22400.0,13.86,13.87,13.85,13.85,22400.0
2013-07-18 14:35:00,13.84,13.86,13.84,13.85,12000.0,13.84,13.86,13.84,13.85,12000.0
2013-07-18 14:40:00,13.86,13.87,13.85,13.85,23200.0,13.86,13.87,13.85,13.85,23200.0
2013-07-18 14:45:00,13.86,13.88,13.85,13.87,4800.0,13.86,13.88,13.85,13.87,4800.0
2013-07-18 14:50:00,13.86,13.87,13.86,13.87,2000.0,13.86,13.87,13.86,13.87,2000.0
2013-07-18 14:55:00,13.86,13.89,13.86,13.89,4800.0,13.86,13.89,13.86,13.89,4800.0
2013-07-18 15:00:00,13.88,13.89,13.88,13.89,2000.0,13.88,13.89,13.88,13.89,2000.0
2013-07-18 15:05:00,13.89,13.9,13.88,13.89,5200.0,13.89,13.9,13.88,13.89,5200.0
2013-07-18 15:10:00,13.9,13.9,13.87,13.88,10400.0,13.9,13.9,13.87,13.88,10400.0
2013-07-18 15:15:00,13.88,13.88,13.88,13.88,2800.0,13.88,13.88,13.88,13.88,2800.0
2013-07-18 15:20:00,13.88,13.88,13.87,13.88,6800.0,13.88,13.88,13.87,13.88,6800.0
2013-07-18 15:25:00,13.89,13.9,13.84,13.85,17600.0,13.89,13.9,13.84,13.85,17600.0
2013-07-18 15:30:00,13.85,13.86,13.82,13.84,34000.0,13.85,13.86,13.82,13.84,34000.0
2013-07-18 15:35:00,13.84,13.85,13.82,13.84,10800.0,13.84,13.85,13.82,13.84,10800.0
2013-07-18 15:40:00,13.83,13.83,13.78,13.8,23600.0,13.83,13.83,13.78,13.8,23600.0
2013-07-18 15:45:00,13.8,13.82,13.78,13.81,62800.0,13.8,13.82,13.78,13.81,62800.0
2013-07-18 15:50:00,13.82,13.82,13.77,13.79,40800.0,13.82,13.82,13.77,13.79,40800.0
2013-07-18 15:55:00,13.79,13.82,13.78,13.81,106000.0,13.79,13.82,13.78,13.81,106000.0
2013-07-19 09:30:00,13.73,13.73,13.65,13.7,115600.0,13.73,13.73,13.65,13.7,115600.0
2013-07-19 09:35:00,13.7,13.71,13.6,13.68,14800.0,13.7,13.71,13.6,13.68,14800.0
2013-07-19 09:40:00,13.63,13.65,13.63,13.65,2400.0,13.63,13.65,13.63,13.65,2400.0
2013-07-19 09:45:00,13.65,13.67,13.6,13.6,30400.0,13.65,13.67,13.6,13.6,30400.0
2013-07-19 09:50:00,13.61,13.65,13.6,13.65,3600.0,13.61,13.65,13.6,13.65,3600.0
2013-07-19 09:55:00,13.65,13.71,13.64,13.69,6000.0,13.65,13.71,13.64,13.69,6000.0
2013-07-19 10:00:00,13.71,13.79,13.7,13.77,12400.0,13.71,13.79,13.7,13.77,12400.0
2013-07-19 10:05:00,13.77,13.81,13.7,13.71,116800.0,13.77,13.81,13.7,13.71,116800.0
2013-07-19 10:10:00,13.71,13.73,13.7,13.72,6400.0,13.71,13.73,13.7,13.72,6400.0
2013-07-19 10:15:00,13.75,13.75,13.7,13.7,11600.0,13.75,13.75,13.7,13.7,11600.0
2013-07-19 10:20:00,13.71,13.76,13.71,13.75,5200.0,13.71,13.76,13.71,13.75,5200.0
2013-07-19 10:25:00,13.75,13.75,13.73,13.73,2400.0,13.75,13.75,13.73,13.73,2400.0
2013-07-19 10:30:00,13.74,13.84,13.74,13.83,7600.0,13.74,13.84,13.74,13.83,7600.0
2013-07-19 10:35:00,13.82,13.86,13.82,13.85,5200.0,13.82,13.86,13.82,13.85,5200.0
2013-07-19 10:40:00,13.85,13.87,13.84,13.86,8400.0,13.85,13.87,13.84,13.86,8400.0
2013-07-19 10:45:00,13.87,13.87,13.83,13.84,8000.0,13.87,13.87,13.83,13.84,8000.0
2013-07-19 10:50:00,13.83,13.84,13.81,13.84,9200.0,13.83,13.84,13.81,13.84,9200.0
2013-07-19 10:55:00,13.84,13.85,13.83,13.84,7600.0,13.84,13.85,13.83,13.84,7600.0
2013-07-19 11:00:00,13.83,13.85,13.83,13.84,8000.0,13.83,13.85,13.83,13.84,8000.0
2013-07-19 11:05:00,13.82,13.84,13.82,13.84,3600.0,13.82,13.84,13.82,13.84,3600.0
2013-07-19 11:10:00,13.85,13.85,13.84,13.85,4000.0,13.85,13.85,13.84,13.85,4000.0
2013-07-19 11:15:00,13.86,13.86,13.83,13.83,6800.0,13.86,13.86,13.83,13.83,6800.0
2013-07-19 11:20:00,13.84,13.86,13.83,13.84,6800.0,13.84,13.86,13.83,13.84,6800.0
2013-07-19 11:25:00,13.84,13.85,13.84,13.84,8800.0,13.84,13.85,13.84,13.84,8800.0
2013-07-19 11:30:00,13.84,13.84,13.84,13.84,800.0,13.84,13.84,13.84,13.84,800.0
2013-07-19 11:35:00,13.85,13.87,13.85,13.85,6400.0,13.85,13.87,13.85,13.85,6400.0
2013-07-19 11:40:00,13.84,13.86,13.83,13.84,9200.0,13.84,13.86,13.83,13.84,9200.0
2013-07-19 11:45:00,13.86,13.89,13.85,13.88,7600.0,13.86,13.89,13.85,13.88,7600.0
2013-07-19 11:50:00,13.87,13.88,13.83,13.87,21200.0,13.87,13.88,13.83,13.87,21200.0
2013-07-19 11:55:00,13.86,13.87,13.82,13.87,24400.0,13.86,13.87,13.82,13.87,24400.0
2013-07-19 12:00:00,13.87,13.88,13.86,13.86,13200.0,13.87,13.88,13.86,13.86,13200.0
2013-07-19 12:05:00,13.88,13.88,13.84,13.87,18800.0,13.88,13.88,13.84,13.87,18800.0
2013-07-19 12:10:00,13.87,13.87,13.84,13.84,6800.0,13.87,13.87,13.84,13.84,6800.0
2013-07-19 12:15:00,13.83,13.84,13.8,13.8,14400.0,13.83,13.84,13.8,13.8,14400.0
2013-07-19 12:20:00,13.82,13.82,13.81,13.81,800.0,13.82,13.82,13.81,13.81,800.0
2013-07-19 12:25:00,13.81,13.83,13.81,13.83,2000.0,13.81,13.83,13.81,13.83,2000.0
2013-07-19 12:30:00,13.83,13.83,13.83,13.83,400.0,13.83,13.83,13.83,13.83,400.0
2013-07-19 12:35:00,13.84,13.85,13.84,13.85,5200.0,13.84,13.85,13.84,13.85,5200.0
2013-07-19 12:40:00,13.85,13.85,13.82,13.82,5600.0,13.85,13.85,13.82,13.82,5600.0
2013-07-19 12:45:00,13.82,13.82,13.81,13.81,8000.0,13.82,13.82,13.81,13.81,8000.0
2013-07-19 12:50:00,13.81,13.81,13.81,13.81,0.0,13.81,13.81,13.81,13.81,0.0
2013-07-19 12:55:00,13.82,13.83,13.82,13.83,6400.0,13.82,13.83,13.82,13.83,6400.0
2013-07-19 13:00:00,13.82,13.82,13.81,13.81,5200.0,13.82,13.82,13.81,13.81,5200.0
2013-07-19 13:05:00,13.81,13.82,13.81,13.82,8800.0,13.81,13.82,13.81,13.82,8800.0
2013-07-19 13:10:00,13.83,13.85,13.83,13.84,8400.0,13.83,13.85,13.83,13.84,8400.0
2013-07-19 13:15:00,13.84,13.86,13.82,13.82,15200.0,13.84,13.86,13.82,13.82,15200.0
2013-07-19 13:20:00,13.83,13.85,13.82,13.85,8400.0,13.83,13.85,13.82,13.85,8400.0
2013-07-19 13:25:00,13.85,13.85,13.8,13.8,48400.0,13.85,13.85,13.8,13.8,48400.0
2013-07-19 13:30:00,13.81,13.85,13.81,13.83,11600.0,13.81,13.85,13.81,13.83,11600.0
2013-07-19 13:35:00,13.85,13.86,13.85,13.85,5200.0,13.85,13.86,13.85,13.85,5200.0
2013-07-19 13:40:00,13.86,13.86,13.86,13.86,2000.0,13.86,13.86,13.86,13.86,2000.0
2013-07-19 13:45:00,13.86,13.87,13.86,13.87,4800.0,13.86,13.87,13.86,13.87,4800.0
2013-07-19 13:50:00,13.87,13.87,13.87,13.87,4000.0,13.87,13.87,13.87,13.87,4000.0
2013-07-19 13:55:00,13.87,13.87,13.86,13.87,9600.0,13.87,13.87,13.86,13.87,9600.0
2013-07-19 14:00:00,13.88,13.89,13.88,13.88,1200.0,13.88,13.89,13.88,13.88,1200.0
2013-07-19 14:05:00,13.9,13.91,13.89,13.91,7600.0,13.9,13.91,13.89,13.91,7600.0
2013-07-19 14:10:00,13.9,13.92,13.9,13.9,8000.0,13.9,13.92,13.9,13.9,8000.0
2013-07-19 14:15:00,13.9,13.9,13.84,13.84,30400.0,13.9,13.9,13.84,13.84,30400.0
2013-07-19 14:20:00,13.86,13.86,13.82,13.82,10800.0,13.86,13.86,13.82,13.82,10800.0
2013-07-19 14:25:00,13.83,13.85,13.83,13.85,1600.0,13.83,13.85,13.83,13.85,1600.0
2013-07-19 14:30:00,13.85,13.86,13.85,13.85,1600.0,13.85,13.86,13.85,13.85,1600.0
2013-07-19 14:35:00,13.85,13.85,13.83,13.83,6400.0,13.85,13.85,13.83,13.83,6400.0
2013-07-19 14:40:00,13.83,13.84,13.83,13.84,2000.0,13.83,13.84,13.83,13.84,2000.0
2013-07-19 14:45:00,13.84,13.85,13.84,13.84,4000.0,13.84,13.85,13.84,13.84,4000.0
2013-07-19 14:50:00,13.84,13.85,13.83,13.84,6000.0,13.84,13.85,13.83,13.84,6000.0
2013-07-19 14:55:00,13.84,13.85,13.82,13.83,14400.0,13.84,13.85,13.82,13.83,14400.0
2013-07-19 15:00:00,13.84,13.86,13.84,13.85,4800.0,13.84,13.86,13.84,13.85,4800.0
2013-07-19 15:05:00,13.85,13.87,13.84,13.87,6000.0,13.85,13.87,13.84,13.87,6000.0
2013-07-19 15:10:00,13.86,13.87,13.85,13.85,16800.0,13.86,13.87,13.85,13.85,16800.0
2013-07-19 15:15:00,13.86,13.86,13.84,13.84,13600.0,13.86,13.86,13.84,13.84,13600.0
2013-07-19 15:20:00,13.84,13.86,13.84,13.85,19200.0,13.84,13.86,13.84,13.85,19200.0
2013-07-19 15:25:00,13.85,13.86,13.84,13.85,14400.0,13.85,13.86,13.84,13.85,14400.0
2013-07-19 15:30:00,13.84,13.86,13.84,13.85,15200.0,13.84,13.86,13.84,13.85,15200.0
2013-07-19 15:35:00,13.85,13.86,13.84,13.85,9600.0,13.85,13.86,13.84,13.85,9600.0
2013-07-19 15:40:00,13.85,13.87,13.85,13.86,10000.0,13.85,13.87,13.85,13.86,10000.0
2013-07-19 15:45:00,13.86,13.89,13.86,13.88,35200.0,13.86,13.89,13.86,13.88,35200.0
2013-07-19 15:50:00,13.87,13.87,13.86,13.87,11200.0,13.87,13.87,13.86,13.87,11200.0
2013-07-19 15:55:00,13.87,13.88,13.86,13.87,41200.0,13.87,13.88,13.86,13.87,41200.0
2013-07-22 09:30:00,13.85,13.89,13.82,13.89,18400.0,13.85,13.89,13.82,13.89,18400.0
2013-07-22 09:35:00,13.95,13.95,13.88,13.9,5600.0,13.95,13.95,13.88,13.9,5600.0
2013-07-22 09:40:00,13.88,13.88,13.81,13.82,6400.0,13.88,13.88,13.81,13.82,6400.0
2013-07-22 09:45:00,13.85,13.87,13.83,13.85,10000.0,13.85,13.87,13.83,13.85,10000.0
2013-07-22 09:50:00,13.85,13.9,13.85,13.87,10000.0,13.85,13.9,13.85,13.87,10000.0
2013-07-22 09:55:00,13.86,13.86,13.84,13.85,2800.0,13.86,13.86,13.84,13.85,2800.0
2013-07-22 10:00:00,13.83,13.83,13.82,13.82,11200.0,13.83,13.83,13.82,13.82,11200.0
2013-07-22 10:05:00,13.82,13.83,13.81,13.81,13200.0,13.82,13.83,13.81,13.81,13200.0
2013-07-22 10:10:00,13.81,13.86,13.81,13.86,35200.0,13.81,13.86,13.81,13.86,35200.0
2013-07-22 10:15:00,13.84,13.84,13.81,13.83,8400.0,13.84,13.84,13.81,13.83,8400.0
2013-07-22 10:20:00,13.82,13.82,13.82,13.82,400.0,13.82,13.82,13.82,13.82,400.0
2013-07-22 10:25:00,13.82,13.83,13.82,13.83,8800.0,13.82,13.83,13.82,13.83,8800.0
2013-07-22 10:30:00,13.81,13.83,13.81,13.83,3600.0,13.81,13.83,13.81,13.83,3600.0
2013-07-22 10:35:00,13.85,13.86,13.84,13.84,5600.0,13.85,13.86,13.84,13.84,5600.0
2013-07-22 10:40:00,13.84,13.9,13.83,13.9,13600.0,13.84,13.9,13.83,13.9,13600.0
2013-07-22 10:45:00,13.9,13.92,13.9,13.92,3200.0,13.9,13.92,13.9,13.92,3200.0
2013-07-22 10:50:00,13.93,13.94,13.93,13.93,3600.0,13.93,13.94,13.93,13.93,3600.0
2013-07-22 10:55:00,13.94,13.95,13.92,13.92,6400.0,13.94,13.95,13.92,13.92,6400.0
2013-07-22 11:00:00,13.93,13.96,13.93,13.96,2400.0,13.93,13.96,13.93,13.96,2400.0
2013-07-22 11:05:00,13.96,13.98,13.96,13.98,1600.0,13.96,13.98,13.96,13.98,1600.0
2013-07-22 11:10:00,13.97,13.97,13.95,13.97,4400.0,13.97,13.97,13.95,13.97,4400.0
2013-07-22 11:15:00,13.97,13.97,13.97,13.97,400.0,13.97,13.97,13.97,13.97,400.0
2013-07-22 11:20:00,13.96,13.99,13.96,13.97,5600.0,13.96,13.99,13.96,13.97,5600.0
2013-07-22 11:25:00,13.95,13.95,13.95,13.95,400.0,13.95,13.95,13.95,13.95,400.0
2013-07-22 11:30:00,13.98,14.01,13.98,14.0,6800.0,13.98,14.01,13.98,14.0,6800.0
2013-07-22 11:35:00,14.01,14.01,13.99,14.0,7600.0,14.01,14.01,13.99,14.0,7600.0
2013-07-22 11:40:00,13.99,14.01,13.98,13.99,7200.0,13.99,14.01,13.98,13.99,7200.0
2013-07-22 11:45:00,14.01,14.01,13.98,13.99,28400.0,14.01,14.01,13.98,13.99,28400.0
2013-07-22 11:50:00,13.99,13.99,13.97,13.97,3200.0,13.99,13.99,13.97,13.97,3200.0
2013-07-22 11:55:00,13.99,14.01,13.99,14.01,2000.0,13.99,14.01,13.99,14.01,2000.0
2013-07-22 12:00:00,13.99,14.01,13.99,13.99,34000.0,13.99,14.01,13.99,13.99,34000.0
2013-07-22 12:05:00,13.99,13.99,13.99,13.99,0.0,13.99,13.99,13.99,13.99,0.0
2013-07-22 12:10:00,14.0,14.0,14.0,14.0,800.0,14.0,14.0,14.0,14.0,800.0
2013-07-22 12:15:00,14.01,14.02,14.0,14.01,6000.0,14.01,14.02,14.0,14.01,6000.0
2013-07-22 12:20:00,14.03,14.03,14.0,14.0,7200.0,14.03,14.03,14.0,14.0,7200.0
2013-07-22 12:25:00,14.0,14.01,13.99,14.0,7200.0,14.0,14.01,13.99,14.0,7200.0
2013-07-22 12:30:00,13.99,14.01,13.99,14.01,2000.0,13.99,14.01,13.99,14.01,2000.0
2013-07-22 12:35:00,13.99,14.02,13.98,14.0,21200.0,13.99,14.02,13.98,14.0,21200.0
2013-07-22 12:40:00,14.0,14.01,13.99,14.0,9600.0,14.0,14.01,13.99,14.0,9600.0
2013-07-22 12:45:00,14.0,14.0,13.98,13.98,5600.0,14.0,14.0,13.98,13.98,5600.0
2013-07-22 12:50:00,14.0,14.02,13.99,14.01,6400.0,14.0,14.02,13.99,14.01,6400.0
2013-07-22 12:55:00,14.01,14.01,13.99,13.99,3600.0,14.01,14.01,13.99,13.99,3600.0
2013-07-22 13:00:00,14.01,14.01,14.0,14.01,2400.0,14.01,14.01,14.0,14.01,2400.0
2013-07-22 13:05:00,14.01,14.02,14.01,14.02,8400.0,14.01,14.02,14.01,14.02,8400.0
2013-07-22 13:10:00,14.03,14.03,14.01,14.01,1200.0,14.03,14.03,14.01,14.01,1200.0
2013-07-22 13:15:00,14.02,14.02,14.01,14.01,9200.0,14.02,14.02,14.01,14.01,9200.0
2013-07-22 13:20:00,14.0,14.01,14.0,14.0,4000.0,14.0,14.01,14.0,14.0,4000.0
2013-07-22 13:25:00,14.0,14.02,14.0,14.01,1600.0,14.0,14.02,14.0,14.01,1600.0
2013-07-22 13:30:00,14.02,14.02,13.99,14.0,32400.0,14.02,14.02,13.99,14.0,32400.0
2013-07-22 13:35:00,13.99,13.99,13.98,13.99,44400.0,13.99,13.99,13.98,13.99,44400.0
2013-07-22 13:40:00,13.97,13.98,13.96,13.98,43600.0,13.97,13.98,13.96,13.98,43600.0
2013-07-22 13:45:00,13.97,13.97,13.97,13.97,1200.0,13.97,13.97,13.97,13.97,1200.0
2013-07-22 13:50:00,13.96,13.97,13.96,13.97,25600.0,13.96,13.97,13.96,13.97,25600.0
2013-07-22 13:55:00,13.97,13.99,13.97,13.99,8400.0,13.97,13.99,13.97,13.99,8400.0
2013-07-22 14:00:00,13.98,13.98,13.96,13.96,6400.0,13.98,13.98,13.96,13.96,6400.0
2013-07-22 14:05:00,13.97,13.97,13.96,13.97,3600.0,13.97,13.97,13.96,13.97,3600.0
2013-07-22 14:10:00,13.97,13.98,13.96,13.98,34800.0,13.97,13.98,13.96,13.98,34800.0
2013-07-22 14:15:00,13.97,13.97,13.97,13.97,800.0,13.97,13.97,13.97,13.97,800.0
2013-07-22 14:20:00,13.97,13.98,13.97,13.97,4800.0,13.97,13.98,13.97,13.97,4800.0
2013-07-22 14:25:00,13.96,13.97,13.96,13.96,1600.0,13.96,13.97,13.96,13.96,1600.0
2013-07-22 14:30:00,13.96,13.97,13.96,13.96,4800.0,13.96,13.97,13.96,13.96,4800.0
2013-07-22 14:35:00,13.96,13.97,13.96,13.96,17600.0,13.96,13.97,13.96,13.96,17600.0
2013-07-22 14:40:00,13.96,13.96,13.95,13.96,20800.0,13.96,13.96,13.95,13.96,20800.0
2013-07-22 14:45:00,13.95,13.95,13.95,13.95,6800.0,13.95,13.95,13.95,13.95,6800.0
2013-07-22 14:50:00,13.95,13.96,13.95,13.95,6400.0,13.95,13.96,13.95,13.95,6400.0
2013-07-22 14:55:00,13.97,13.97,13.97,13.97,400.0,13.97,13.97,13.97,13.97,400.0
2013-07-22 15:00:00,13.97,13.97,13.95,13.97,3600.0,13.97,13.97,13.95,13.97,3600.0
2013-07-22 15:05:00,13.97,13.99,13.95,13.99,25200.0,13.97,13.99,13.95,13.99,25200.0
2013-07-22 15:10:00,14.01,14.02,14.01,14.02,20400.0,14.01,14.02,14.01,14.02,20400.0
2013-07-22 15:15:00,14.01,14.02,14.01,14.01,19200.0,14.01,14.02,14.01,14.01,19200.0
2013-07-22 15:20:00,14.01,14.04,14.01,14.02,26400.0,14.01,14.04,14.01,14.02,26400.0
2013-07-22 15:25:00,14.02,14.03,14.02,14.02,11200.0,14.02,14.03,14.02,14.02,11200.0
2013-07-22 15:30:00,14.02,14.02,14.02,14.02,20000.0,14.02,14.02,14.02,14.02,20000.0
2013-07-22 15:35:00,14.02,14.02,13.99,13.99,24800.0,14.02,14.02,13.99,13.99,24800.0
2013-07-22 15:40:00,14.0,14.01,13.99,14.0,15600.0,14.0,14.01,13.99,14.0,15600.0
2013-07-22 15:45:00,14.0,14.02,13.99,13.99,32000.0,14.0,14.02,13.99,13.99,32000.0
2013-07-22 15:50:00,14.0,14.0,13.97,13.97,36800.0,14.0,14.0,13.97,13.97,36800.0
2013-07-22 15:55:00,13.97,13.99,13.96,13.97,82400.0,13.97,13.99,13.96,13.97,82400.0
2013-07-23 09:30:00,14.34,14.64,14.27,14.35,41600.0,14.34,14.64,14.27,14.35,41600.0
2013-07-23 09:35:00,14.31,14.44,14.31,14.35,32800.0,14.31,14.44,14.31,14.35,32800.0
2013-07-23 09:40:00,14.38,14.46,14.33,14.41,46800.0,14.38,14.46,14.33,14.41,46800.0
2013-07-23 09:45:00,14.42,14.43,14.35,14.37,128400.0,14.42,14.43,14.35,14.37,128400.0
2013-07-23 09:50:00,14.35,14.4,14.33,14.38,71600.0,14.35,14.4,14.33,14.38,71600.0
2013-07-23 09:55:00,14.37,14.39,14.28,14.38,61200.0,14.37,14.39,14.28,14.38,61200.0
2013-07-23 10:00:00,14.38,14.38,14.29,14.32,61200.0,14.38,14.38,14.29,14.32,61200.0
2013-07-23 10:05:00,14.31,14.35,14.29,14.29,39200.0,14.31,14.35,14.29,14.29,39200.0
2013-07-23 10:10:00,14.29,14.36,14.25,14.35,40800.0,14.29,14.36,14.25,14.35,40800.0
2013-07-23 10:15:00,14.35,14.38,14.35,14.37,18000.0,14.35,14.38,14.35,14.37,18000.0
2013-07-23 10:20:00,14.37,14.45,14.36,14.43,49200.0,14.37,14.45,14.36,14.43,49200.0
2013-07-23 10:25:00,14.43,14.43,14.36,14.36,21200.0,14.43,14.43,14.36,14.36,21200.0
2013-07-23 10:30:00,14.33,14.36,14.32,14.33,41200.0,14.33,14.36,14.32,14.33,41200.0
2013-07-23 10:35:00,14.33,14.33,14.27,14.27,9200.0,14.33,14.33,14.27,14.27,9200.0
2013-07-23 10:40:00,14.25,14.38,14.24,14.34,30400.0,14.25,14.38,14.24,14.34,30400.0
2013-07-23 10:45:00,14.35,14.38,14.34,14.34,8000.0,14.35,14.38,14.34,14.34,8000.0
2013-07-23 10:50:00,14.36,14.36,14.29,14.35,12400.0,14.36,14.36,14.29,14.35,12400.0
2013-07-23 10:55:00,14.34,14.34,14.28,14.3,5200.0,14.34,14.34,14.28,14.3,5200.0
2013-07-23 11:00:00,14.3,14.34,14.29,14.34,13600.0,14.3,14.34,14.29,14.34,13600.0
2013-07-23 11:05:00,14.31,14.32,14.3,14.32,13600.0,14.31,14.32,14.3,14.32,13600.0
2013-07-23 11:10:00,14.33,14.34,14.3,14.31,5600.0,14.33,14.34,14.3,14.31,5600.0
2013-07-23 11:15:00,14.29,14.36,14.29,14.33,52800.0,14.29,14.36,14.29,14.33,52800.0
2013-07-23 11:20:00,14.33,14.45,14.3,14.42,112000.0,14.33,14.45,14.3,14.42,112000.0
2013-07-23 11:25:00,14.43,14.44,14.43,14.44,4000.0,14.43,14.44,14.43,14.44,4000.0
2013-07-23 11:30:00,14.44,14.46,14.43,14.44,10400.0,14.44,14.46,14.43,14.44,10400.0
2013-07-23 11:35:00,14.44,14.44,14.44,14.44,400.0,14.44,14.44,14.44,14.44,400.0
2013-07-23 11:40:00,14.44,14.44,14.44,14.44,400.0,14.44,14.44,14.44,14.44,400.0
2013-07-23 11:45:00,14.44,14.44,14.43,14.43,4800.0,14.44,14.44,14.43,14.43,4800.0
2013-07-23 11:50:00,14.42,14.42,14.36,14.37,8000.0,14.42,14.42,14.36,14.37,8000.0
2013-07-23 11:55:00,14.38,14.38,14.35,14.35,4800.0,14.38,14.38,14.35,14.35,4800.0
2013-07-23 12:00:00,14.32,14.33,14.29,14.3,3200.0,14.32,14.33,14.29,14.3,3200.0
2013-07-23 12:05:00,14.3,14.34,14.3,14.32,19600.0,14.3,14.34,14.3,14.32,19600.0
2013-07-23 12:10:00,14.33,14.36,14.33,14.36,8800.0,14.33,14.36,14.33,14.36,8800.0
2013-07-23 12:15:00,14.36,14.36,14.35,14.36,2800.0,14.36,14.36,14.35,14.36,2800.0
2013-07-23 12:20:00,14.35,14.36,14.35,14.35,6000.0,14.35,14.36,14.35,14.35,6000.0
2013-07-23 12:25:00,14.35,14.36,14.35,14.36,10000.0,14.35,14.36,14.35,14.36,10000.0
2013-07-23 12:30:00,14.35,14.36,14.35,14.35,14400.0,14.35,14.36,14.35,14.35,14400.0
2013-07-23 12:35:00,14.35,14.36,14.35,14.36,4000.0,14.35,14.36,14.35,14.36,4000.0
2013-07-23 12:40:00,14.36,14.36,14.34,14.35,8800.0,14.36,14.36,14.34,14.35,8800.0
2013-07-23 12:45:00,14.35,14.36,14.35,14.36,5600.0,14.35,14.36,14.35,14.36,5600.0
2013-07-23 12:50:00,14.36,14.36,14.35,14.35,6400.0,14.36,14.36,14.35,14.35,6400.0
2013-07-23 12:55:00,14.35,14.35,14.35,14.35,4400.0,14.35,14.35,14.35,14.35,4400.0
2013-07-23 13:00:00,14.35,14.4,14.35,14.4,11200.0,14.35,14.4,14.35,14.4,11200.0
2013-07-23 13:05:00,14.4,14.41,14.4,14.4,13200.0,14.4,14.41,14.4,14.4,13200.0
2013-07-23 13:10:00,14.39,14.39,14.38,14.38,1200.0,14.39,14.39,14.38,14.38,1200.0
2013-07-23 13:15:00,14.38,14.39,14.37,14.38,6400.0,14.38,14.39,14.37,14.38,6400.0
2013-07-23 13:20:00,14.39,14.4,14.38,14.38,4000.0,14.39,14.4,14.38,14.38,4000.0
2013-07-23 13:25:00,14.38,14.38,14.37,14.38,2400.0,14.38,14.38,14.37,14.38,2400.0
2013-07-23 13:30:00,14.38,14.4,14.38,14.38,6800.0,14.38,14.4,14.38,14.38,6800.0
2013-07-23 13:35:00,14.38,14.38,14.38,14.38,4000.0,14.38,14.38,14.38,14.38,4000.0
2013-07-23 13:40:00,14.38,14.38,14.37,14.37,16400.0,14.38,14.38,14.37,14.37,16400.0
2013-07-23 13:45:00,14.38,14.38,14.37,14.38,5200.0,14.38,14.38,14.37,14.38,5200.0
2013-07-23 13:50:00,14.38,14.38,14.35,14.35,40400.0,14.38,14.38,14.35,14.35,40400.0
2013-07-23 13:55:00,14.34,14.36,14.34,14.36,11200.0,14.34,14.36,14.34,14.36,11200.0
2013-07-23 14:00:00,14.36,14.4,14.36,14.39,14000.0,14.36,14.4,14.36,14.39,14000.0
2013-07-23 14:05:00,14.4,14.4,14.35,14.36,10800.0,14.4,14.4,14.35,14.36,10800.0
2013-07-23 14:10:00,14.37,14.38,14.36,14.38,18000.0,14.37,14.38,14.36,14.38,18000.0
2013-07-23 14:15:00,14.37,14.52,14.37,14.49,179600.0,14.37,14.52,14.37,14.49,179600.0
2013-07-23 14:20:00,14.45,14.52,14.45,14.47,70800.0,14.45,14.52,14.45,14.47,70800.0
2013-07-23 14:25:00,14.51,14.51,14.43,14.44,13200.0,14.51,14.51,14.43,14.44,13200.0
2013-07-23 14:30:00,14.44,14.44,14.4,14.42,25600.0,14.44,14.44,14.4,14.42,25600.0
2013-07-23 14:35:00,14.42,14.43,14.42,14.42,11200.0,14.42,14.43,14.42,14.42,11200.0
2013-07-23 14:40:00,14.43,14.49,14.43,14.47,21600.0,14.43,14.49,14.43,14.47,21600.0
2013-07-23 14:45:00,14.47,14.48,14.42,14.43,17200.0,14.47,14.48,14.42,14.43,17200.0
2013-07-23 14:50:00,14.44,14.47,14.44,14.47,13600.0,14.44,14.47,14.44,14.47,13600.0
2013-07-23 14:55:00,14.46,14.5,14.46,14.49,18400.0,14.46,14.5,14.46,14.49,18400.0
2013-07-23 15:00:00,14.49,14.53,14.49,14.51,33200.0,14.49,14.53,14.49,14.51,33200.0
2013-07-23 15:05:00,14.51,14.52,14.5,14.5,21600.0,14.51,14.52,14.5,14.5,21600.0
2013-07-23 15:10:00,14.5,14.54,14.5,14.52,54400.0,14.5,14.54,14.5,14.52,54400.0
2013-07-23 15:15:00,14.52,14.57,14.51,14.51,46000.0,14.52,14.57,14.51,14.51,46000.0
2013-07-23 15:20:00,14.52,14.52,14.5,14.5,26800.0,14.52,14.52,14.5,14.5,26800.0
2013-07-23 15:25:00,14.5,14.53,14.5,14.53,31600.0,14.5,14.53,14.5,14.53,31600.0
2013-07-23 15:30:00,14.53,14.58,14.53,14.57,84400.0,14.53,14.58,14.53,14.57,84400.0
2013-07-23 15:35:00,14.57,14.65,14.56,14.59,130800.0,14.57,14.65,14.56,14.59,130800.0
2013-07-23 15:40:00,14.58,14.58,14.52,14.52,35200.0,14.58,14.58,14.52,14.52,35200.0
2013-07-23 15:45:00,14.52,14.56,14.48,14.51,101600.0,14.52,14.56,14.48,14.51,101600.0
2013-07-23 15:50:00,14.52,14.55,14.5,14.52,87600.0,14.52,14.55,14.5,14.52,87600.0
2013-07-23 15:55:00,14.51,14.55,14.49,14.53,190000.0,14.51,14.55,14.49,14.53,190000.0
2013-07-24 09:30:00,14.71,14.83,14.65,14.8,63200.0,14.71,14.83,14.65,14.8,63200.0
2013-07-24 09:35:00,14.82,14.82,14.69,14.79,26800.0,14.82,14.82,14.69,14.79,26800.0
2013-07-24 09:40:00,14.81,14.86,14.78,14.81,32800.0,14.81,14.86,14.78,14.81,32800.0
2013-07-24 09:45:00,14.81,14.81,14.8,14.8,9200.0,14.81,14.81,14.8,14.8,9200.0
2013-07-24 09:50:00,14.77,14.83,14.76,14.81,48000.0,14.77,14.83,14.76,14.81,48000.0
2013-07-24 09:55:00,14.82,14.83,14.76,14.76,20000.0,14.82,14.83,14.76,14.76,20000.0
2013-07-24 10:00:00,14.75,14.8,14.73,14.76,31200.0,14.75,14.8,14.73,14.76,31200.0
2013-07-24 10:05:00,14.75,14.79,14.75,14.79,26400.0,14.75,14.79,14.75,14.79,26400.0
2013-07-24 10:10:00,14.78,14.82,14.77,14.8,55200.0,14.78,14.82,14.77,14.8,55200.0
2013-07-24 10:15:00,14.8,14.81,14.78,14.81,22800.0,14.8,14.81,14.78,14.81,22800.0
2013-07-24 10:20:00,14.81,14.92,14.78,14.89,127600.0,14.81,14.92,14.78,14.89,127600.0
2013-07-24 10:25:00,14.9,14.91,14.86,14.87,65200.0,14.9,14.91,14.86,14.87,65200.0
2013-07-24 10:30:00,14.86,14.86,14.83,14.86,13200.0,14.86,14.86,14.83,14.86,13200.0
2013-07-24 10:35:00,14.85,14.88,14.85,14.88,30800.0,14.85,14.88,14.85,14.88,30800.0
2013-07-24 10:40:00,14.88,14.88,14.86,14.88,14800.0,14.88,14.88,14.86,14.88,14800.0
2013-07-24 10:45:00,14.88,14.89,14.88,14.88,5200.0,14.88,14.89,14.88,14.88,5200.0
2013-07-24 10:50:00,14.89,14.89,14.88,14.88,4800.0,14.89,14.89,14.88,14.88,4800.0
2013-07-24 10:55:00,14.89,14.89,14.88,14.88,44400.0,14.89,14.89,14.88,14.88,44400.0
2013-07-24 11:00:00,14.89,14.91,14.89,14.91,41600.0,14.89,14.91,14.89,14.91,41600.0
2013-07-24 11:05:00,14.91,14.92,14.9,14.9,10400.0,14.91,14.92,14.9,14.9,10400.0
2013-07-24 11:10:00,14.9,14.91,14.9,14.91,73200.0,14.9,14.91,14.9,14.91,73200.0
2013-07-24 11:15:00,14.91,14.99,14.91,14.99,56800.0,14.91,14.99,14.91,14.99,56800.0
2013-07-24 11:20:00,14.98,14.98,14.92,14.95,47600.0,14.98,14.98,14.92,14.95,47600.0
2013-07-24 11:25:00,14.95,14.95,14.89,14.93,59200.0,14.95,14.95,14.89,14.93,59200.0
2013-07-24 11:30:00,14.94,14.98,14.94,14.97,20800.0,14.94,14.98,14.94,14.97,20800.0
2013-07-24 11:35:00,14.97,14.97,14.89,14.9,69200.0,14.97,14.97,14.89,14.9,69200.0
2013-07-24 11:40:00,14.9,14.9,14.87,14.87,14000.0,14.9,14.9,14.87,14.87,14000.0
2013-07-24 11:45:00,14.88,14.88,14.87,14.88,23600.0,14.88,14.88,14.87,14.88,23600.0
2013-07-24 11:50:00,14.88,14.9,14.87,14.87,9600.0,14.88,14.9,14.87,14.87,9600.0
2013-07-24 11:55:00,14.87,14.88,14.86,14.88,18400.0,14.87,14.88,14.86,14.88,18400.0
2013-07-24 12:00:00,14.88,14.88,14.86,14.88,23200.0,14.88,14.88,14.86,14.88,23200.0
2013-07-24 12:05:00,14.87,14.88,14.86,14.86,26400.0,14.87,14.88,14.86,14.86,26400.0
2013-07-24 12:10:00,14.85,14.87,14.85,14.86,19200.0,14.85,14.87,14.85,14.86,19200.0
2013-07-24 12:15:00,14.86,14.86,14.8,14.82,12800.0,14.86,14.86,14.8,14.82,12800.0
2013-07-24 12:20:00,14.81,14.81,14.79,14.79,7600.0,14.81,14.81,14.79,14.79,7600.0
2013-07-24 12:25:00,14.78,14.79,14.77,14.79,5600.0,14.78,14.79,14.77,14.79,5600.0
2013-07-24 12:30:00,14.8,14.81,14.77,14.79,16800.0,14.8,14.81,14.77,14.79,16800.0
2013-07-24 12:35:00,14.78,14.8,14.77,14.78,9200.0,14.78,14.8,14.77,14.78,9200.0
2013-07-24 12:40:00,14.79,14.8,14.77,14.8,48400.0,14.79,14.8,14.77,14.8,48400.0
2013-07-24 12:45:00,14.81,14.82,14.79,14.79,37600.0,14.81,14.82,14.79,14.79,37600.0
2013-07-24 12:50:00,14.8,14.81,14.79,14.8,8800.0,14.8,14.81,14.79,14.8,8800.0
2013-07-24 12:55:00,14.81,14.84,14.81,14.83,62800.0,14.81,14.84,14.81,14.83,62800.0
2013-07-24 13:00:00,14.84,14.84,14.81,14.82,23600.0,14.84,14.84,14.81,14.82,23600.0
2013-07-24 13:05:00,14.82,14.82,14.81,14.81,8400.0,14.82,14.82,14.81,14.81,8400.0
2013-07-24 13:10:00,14.81,14.82,14.8,14.81,11600.0,14.81,14.82,14.8,14.81,11600.0
2013-07-24 13:15:00,14.81,14.84,14.8,14.84,78000.0,14.81,14.84,14.8,14.84,78000.0
2013-07-24 13:20:00,14.84,14.9,14.83,14.9,63600.0,14.84,14.9,14.83,14.9,63600.0
2013-07-24 13:25:00,14.89,14.89,14.87,14.87,9200.0,14.89,14.89,14.87,14.87,9200.0
2013-07-24 13:30:00,14.85,14.86,14.82,14.83,12000.0,14.85,14.86,14.82,14.83,12000.0
2013-07-24 13:35:00,14.83,14.83,14.81,14.82,21200.0,14.83,14.83,14.81,14.82,21200.0
2013-07-24 13:40:00,14.83,14.85,14.83,14.83,20000.0,14.83,14.85,14.83,14.83,20000.0
2013-07-24 13:45:00,14.83,14.85,14.83,14.84,12800.0,14.83,14.85,14.83,14.84,12800.0
2013-07-24 13:50:00,14.85,14.86,14.84,14.85,9600.0,14.85,14.86,14.84,14.85,9600.0
2013-07-24 13:55:00,14.85,14.85,14.79,14.8,22800.0,14.85,14.85,14.79,14.8,22800.0
2013-07-24 14:00:00,14.81,14.81,14.78,14.79,44400.0,14.81,14.81,14.78,14.79,44400.0
2013-07-24 14:05:00,14.8,14.81,14.8,14.81,34400.0,14.8,14.81,14.8,14.81,34400.0
2013-07-24 14:10:00,14.8,14.81,14.8,14.81,6000.0,14.8,14.81,14.8,14.81,6000.0
2013-07-24 14:15:00,14.81,14.81,14.8,14.81,21600.0,14.81,14.81,14.8,14.81,21600.0
2013-07-24 14:20:00,14.81,14.81,14.81,14.81,5200.0,14.81,14.81,14.81,14.81,5200.0
2013-07-24 14:25:00,14.81,14.81,14.8,14.81,4800.0,14.81,14.81,14.8,14.81,4800.0
2013-07-24 14:30:00,14.81,14.81,14.8,14.8,22800.0,14.81,14.81,14.8,14.8,22800.0
2013-07-24 14:35:00,14.79,14.82,14.78,14.79,22400.0,14.79,14.82,14.78,14.79,22400.0
2013-07-24 14:40:00,14.79,14.8,14.78,14.8,8000.0,14.79,14.8,14.78,14.8,8000.0
2013-07-24 14:45:00,14.8,14.8,14.78,14.78,6400.0,14.8,14.8,14.78,14.78,6400.0
2013-07-24 14:50:00,14.78,14.79,14.73,14.74,55600.0,14.78,14.79,14.73,14.74,55600.0
2013-07-24 14:55:00,14.74,14.75,14.74,14.75,8400.0,14.74,14.75,14.74,14.75,8400.0
2013-07-24 15:00:00,14.74,14.75,14.73,14.73,9600.0,14.74,14.75,14.73,14.73,9600.0
2013-07-24 15:05:00,14.71,14.72,14.7,14.71,17600.0,14.71,14.72,14.7,14.71,17600.0
2013-07-24 15:10:00,14.71,14.71,14.7,14.7,5600.0,14.71,14.71,14.7,14.7,5600.0
2013-07-24 15:15:00,14.69,14.7,14.69,14.7,16800.0,14.69,14.7,14.69,14.7,16800.0
2013-07-24 15:20:00,14.7,14.71,14.69,14.69,26800.0,14.7,14.71,14.69,14.69,26800.0
2013-07-24 15:25:00,14.69,14.69,14.67,14.67,17200.0,14.69,14.69,14.67,14.67,17200.0
2013-07-24 15:30:00,14.67,14.69,14.66,14.68,195200.0,14.67,14.69,14.66,14.68,195200.0
2013-07-24 15:35:00,14.68,14.69,14.67,14.67,82000.0,14.68,14.69,14.67,14.67,82000.0
2013-07-24 15:40:00,14.67,14.7,14.67,14.68,26400.0,14.67,14.7,14.67,14.68,26400.0
2013-07-24 15:45:00,14.68,14.7,14.67,14.68,192000.0,14.68,14.7,14.67,14.68,192000.0
2013-07-24 15:50:00,14.68,14.69,14.67,14.69,59600.0,14.68,14.69,14.67,14.69,59600.0
2013-07-24 15:55:00,14.69,14.71,14.68,14.7,90400.0,14.69,14.71,14.68,14.7,90400.0
2013-07-25 09:30:00,14.65,14.65,14.47,14.47,37600.0,14.65,14.65,14.47,14.47,37600.0
2013-07-25 09:35:00,14.47,14.53,14.42,14.45,47600.0,14.47,14.53,14.42,14.45,47600.0
2013-07-25 09:40:00,14.47,14.51,14.4,14.4,18800.0,14.47,14.51,14.4,14.4,18800.0
2013-07-25 09:45:00,14.42,14.45,14.33,14.41,97200.0,14.42,14.45,14.33,14.41,97200.0
2013-07-25 09:50:00,14.43,14.47,14.4,14.41,14400.0,14.43,14.47,14.4,14.41,14400.0
2013-07-25 09:55:00,14.43,14.49,14.43,14.47,18400.0,14.43,14.49,14.43,14.47,18400.0
2013-07-25 10:00:00,14.46,14.47,14.4,14.43,25200.0,14.46,14.47,14.4,14.43,25200.0
2013-07-25 10:05:00,14.42,14.42,14.35,14.35,14400.0,14.42,14.42,14.35,14.35,14400.0
2013-07-25 10:10:00,14.35,14.4,14.35,14.39,23600.0,14.35,14.4,14.35,14.39,23600.0
2013-07-25 10:15:00,14.43,14.44,14.34,14.36,91600.0,14.43,14.44,14.34,14.36,91600.0
2013-07-25 10:20:00,14.38,14.41,14.34,14.41,43200.0,14.38,14.41,14.34,14.41,43200.0
2013-07-25 10:25:00,14.44,14.45,14.43,14.43,43200.0,14.44,14.45,14.43,14.43,43200.0
2013-07-25 10:30:00,14.44,14.45,14.44,14.45,5200.0,14.44,14.45,14.44,14.45,5200.0
2013-07-25 10:35:00,14.44,14.44,14.39,14.4,12400.0,14.44,14.44,14.39,14.4,12400.0
2013-07-25 10:40:00,14.41,14.43,14.36,14.43,24800.0,14.41,14.43,14.36,14.43,24800.0
2013-07-25 10:45:00,14.43,14.44,14.42,14.43,6400.0,14.43,14.44,14.42,14.43,6400.0
2013-07-25 10:50:00,14.44,14.46,14.43,14.43,53600.0,14.44,14.46,14.43,14.43,53600.0
2013-07-25 10:55:00,14.44,14.46,14.44,14.46,5200.0,14.44,14.46,14.44,14.46,5200.0
2013-07-25 11:00:00,14.45,14.45,14.39,14.39,13600.0,14.45,14.45,14.39,14.39,13600.0
2013-07-25 11:05:00,14.39,14.39,14.36,14.37,16800.0,14.39,14.39,14.36,14.37,16800.0
2013-07-25 11:10:00,14.37,14.41,14.36,14.38,14000.0,14.37,14.41,14.36,14.38,14000.0
2013-07-25 11:15:00,14.37,14.4,14.35,14.4,12800.0,14.37,14.4,14.35,14.4,12800.0
2013-07-25 11:20:00,14.39,14.4,14.36,14.38,23200.0,14.39,14.4,14.36,14.38,23200.0
2013-07-25 11:25:00,14.38,14.4,14.38,14.4,8800.0,14.38,14.4,14.38,14.4,8800.0
2013-07-25 11:30:00,14.39,14.4,14.34,14.4,16400.0,14.39,14.4,14.34,14.4,16400.0
2013-07-25 11:35:00,14.4,14.4,14.36,14.36,26000.0,14.4,14.4,14.36,14.36,26000.0
2013-07-25 11:40:00,14.36,14.39,14.36,14.39,34800.0,14.36,14.39,14.36,14.39,34800.0
2013-07-25 11:45:00,14.4,14.46,14.4,14.44,62800.0,14.4,14.46,14.4,14.44,62800.0
2013-07-25 11:50:00,14.44,14.44,14.42,14.42,2400.0,14.44,14.44,14.42,14.42,2400.0
2013-07-25 11:55:00,14.42,14.43,14.4,14.43,7200.0,14.42,14.43,14.4,14.43,7200.0
2013-07-25 12:00:00,14.43,14.44,14.43,14.44,10000.0,14.43,14.44,14.43,14.44,10000.0
2013-07-25 12:05:00,14.44,14.45,14.44,14.45,2800.0,14.44,14.45,14.44,14.45,2800.0
2013-07-25 12:10:00,14.45,14.46,14.44,14.46,12000.0,14.45,14.46,14.44,14.46,12000.0
2013-07-25 12:15:00,14.46,14.51,14.46,14.51,8800.0,14.46,14.51,14.46,14.51,8800.0
2013-07-25 12:20:00,14.51,14.53,14.48,14.48,16000.0,14.51,14.53,14.48,14.48,16000.0
2013-07-25 12:25:00,14.49,14.5,14.49,14.5,1600.0,14.49,14.5,14.49,14.5,1600.0
2013-07-25 12:30:00,14.49,14.5,14.46,14.46,15200.0,14.49,14.5,14.46,14.46,15200.0
2013-07-25 12:35:00,14.46,14.49,14.45,14.45,28800.0,14.46,14.49,14.45,14.45,28800.0
2013-07-25 12:40:00,14.45,14.45,14.42,14.45,40800.0,14.45,14.45,14.42,14.45,40800.0
2013-07-25 12:45:00,14.45,14.47,14.44,14.45,29600.0,14.45,14.47,14.44,14.45,29600.0
2013-07-25 12:50:00,14.46,14.46,14.44,14.44,13200.0,14.46,14.46,14.44,14.44,13200.0
2013-07-25 12:55:00,14.44,14.44,14.44,14.44,20400.0,14.44,14.44,14.44,14.44,20400.0
2013-07-25 13:00:00,14.45,14.45,14.44,14.44,10000.0,14.45,14.45,14.44,14.44,10000.0
2013-07-25 13:05:00,14.45,14.45,14.43,14.44,35600.0,14.45,14.45,14.43,14.44,35600.0
2013-07-25 13:10:00,14.43,14.44,14.35,14.38,112000.0,14.43,14.44,14.35,14.38,112000.0
2013-07-25 13:15:00,14.37,14.37,14.31,14.33,62400.0,14.37,14.37,14.31,14.33,62400.0
2013-07-25 13:20:00,14.31,14.31,14.28,14.31,20000.0,14.31,14.31,14.28,14.31,20000.0
2013-07-25 13:25:00,14.31,14.32,14.28,14.29,16800.0,14.31,14.32,14.28,14.29,16800.0
2013-07-25 13:30:00,14.3,14.31,14.28,14.29,31600.0,14.3,14.31,14.28,14.29,31600.0
2013-07-25 13:35:00,14.29,14.3,14.28,14.3,38400.0,14.29,14.3,14.28,14.3,38400.0
2013-07-25 13:40:00,14.3,14.31,14.29,14.31,27200.0,14.3,14.31,14.29,14.31,27200.0
2013-07-25 13:45:00,14.31,14.31,14.31,14.31,7600.0,14.31,14.31,14.31,14.31,7600.0
2013-07-25 13:50:00,14.32,14.33,14.27,14.3,104800.0,14.32,14.33,14.27,14.3,104800.0
2013-07-25 13:55:00,14.3,14.31,14.26,14.28,32000.0,14.3,14.31,14.26,14.28,32000.0
2013-07-25 14:00:00,14.28,14.31,14.22,14.26,104000.0,14.28,14.31,14.22,14.26,104000.0
2013-07-25 14:05:00,14.26,14.26,14.24,14.25,12400.0,14.26,14.26,14.24,14.25,12400.0
2013-07-25 14:10:00,14.25,14.25,14.22,14.22,15600.0,14.25,14.25,14.22,14.22,15600.0
2013-07-25 14:15:00,14.22,14.22,14.18,14.19,45200.0,14.22,14.22,14.18,14.19,45200.0
2013-07-25 14:20:00,14.2,14.23,14.19,14.2,15200.0,14.2,14.23,14.19,14.2,15200.0
2013-07-25 14:25:00,14.21,14.22,14.17,14.2,39200.0,14.21,14.22,14.17,14.2,39200.0
2013-07-25 14:30:00,14.21,14.23,14.21,14.23,6800.0,14.21,14.23,14.21,14.23,6800.0
2013-07-25 14:35:00,14.23,14.24,14.21,14.21,9200.0,14.23,14.24,14.21,14.21,9200.0
2013-07-25 14:40:00,14.21,14.22,14.19,14.21,19200.0,14.21,14.22,14.19,14.21,19200.0
2013-07-25 14:45:00,14.22,14.25,14.19,14.2,135600.0,14.22,14.25,14.19,14.2,135600.0
2013-07-25 14:50:00,14.2,14.22,14.2,14.21,24400.0,14.2,14.22,14.2,14.21,24400.0
2013-07-25 14:55:00,14.22,14.22,14.21,14.21,8400.0,14.22,14.22,14.21,14.21,8400.0
2013-07-25 15:00:00,14.21,14.23,14.2,14.23,15200.0,14.21,14.23,14.2,14.23,15200.0
2013-07-25 15:05:00,14.24,14.26,14.23,14.25,28800.0,14.24,14.26,14.23,14.25,28800.0
2013-07-25 15:10:00,14.25,14.27,14.24,14.25,20800.0,14.25,14.27,14.24,14.25,20800.0
2013-07-25 15:15:00,14.25,14.26,14.22,14.22,22000.0,14.25,14.26,14.22,14.22,22000.0
2013-07-25 15:20:00,14.22,14.29,14.22,14.29,32400.0,14.22,14.29,14.22,14.29,32400.0
2013-07-25 15:25:00,14.29,14.31,14.29,14.29,31200.0,14.29,14.31,14.29,14.29,31200.0
2013-07-25 15:30:00,14.29,14.31,14.28,14.29,30800.0,14.29,14.31,14.28,14.29,30800.0
2013-07-25 15:35:00,14.29,14.33,14.29,14.33,33200.0,14.29,14.33,14.29,14.33,33200.0
2013-07-25 15:40:00,14.32,14.34,14.31,14.33,38400.0,14.32,14.34,14.31,14.33,38400.0
2013-07-25 15:45:00,14.34,14.34,14.3,14.33,42000.0,14.34,14.34,14.3,14.33,42000.0
2013-07-25 15:50:00,14.33,14.33,14.3,14.31,61200.0,14.33,14.33,14.3,14.31,61200.0
2013-07-25 15:55:00,14.31,14.33,14.29,14.31,111200.0,14.31,14.33,14.29,14.31,111200.0
2013-07-26 09:30:00,14.14,14.24,14.13,14.24,36400.0,14.14,14.24,14.13,14.24,36400.0
2013-07-26 09:35:00,14.24,14.34,14.22,14.33,18000.0,14.24,14.34,14.22,14.33,18000.0
2013-07-26 09:40:00,14.31,14.34,14.21,14.23,18000.0,14.31,14.34,14.21,14.23,18000.0
2013-07-26 09:45:00,14.23,14.3,14.23,14.25,16800.0,14.23,14.3,14.23,14.25,16800.0
2013-07-26 09:50:00,14.26,14.26,14.25,14.26,10400.0,14.26,14.26,14.25,14.26,10400.0
2013-07-26 09:55:00,14.26,14.27,14.22,14.23,43600.0,14.26,14.27,14.22,14.23,43600.0
2013-07-26 10:00:00,14.25,14.27,14.21,14.21,12000.0,14.25,14.27,14.21,14.21,12000.0
2013-07-26 10:05:00,14.23,14.25,14.22,14.25,11600.0,14.23,14.25,14.22,14.25,11600.0
2013-07-26 10:10:00,14.24,14.25,14.16,14.19,42800.0,14.24,14.25,14.16,14.19,42800.0
2013-07-26 10:15:00,14.19,14.21,14.16,14.2,26400.0,14.19,14.21,14.16,14.2,26400.0
2013-07-26 10:20:00,14.2,14.2,14.16,14.16,17200.0,14.2,14.2,14.16,14.16,17200.0
2013-07-26 10:25:00,14.16,14.16,14.11,14.12,15200.0,14.16,14.16,14.11,14.12,15200.0
2013-07-26 10:30:00,14.14,14.14,14.1,14.12,12400.0,14.14,14.14,14.1,14.12,12400.0
2013-07-26 10:35:00,14.12,14.12,14.1,14.1,11200.0,14.12,14.12,14.1,14.1,11200.0
2013-07-26 10:40:00,14.09,14.13,14.09,14.13,160400.0,14.09,14.13,14.09,14.13,160400.0
2013-07-26 10:45:00,14.13,14.13,14.02,14.02,52000.0,14.13,14.13,14.02,14.02,52000.0
2013-07-26 10:50:00,14.02,14.09,14.02,14.08,23200.0,14.02,14.09,14.02,14.08,23200.0
2013-07-26 10:55:00,14.08,14.09,14.05,14.06,16000.0,14.08,14.09,14.05,14.06,16000.0
2013-07-26 11:00:00,14.06,14.13,14.06,14.13,26800.0,14.06,14.13,14.06,14.13,26800.0
2013-07-26 11:05:00,14.12,14.15,14.1,14.1,24800.0,14.12,14.15,14.1,14.1,24800.0
2013-07-26 11:10:00,14.1,14.13,14.09,14.1,12000.0,14.1,14.13,14.09,14.1,12000.0
2013-07-26 11:15:00,14.1,14.1,14.05,14.1,15200.0,14.1,14.1,14.05,14.1,15200.0
2013-07-26 11:20:00,14.1,14.11,14.1,14.11,12000.0,14.1,14.11,14.1,14.11,12000.0
2013-07-26 11:25:00,14.1,14.12,14.1,14.12,9600.0,14.1,14.12,14.1,14.12,9600.0
2013-07-26 11:30:00,14.12,14.13,14.11,14.13,22000.0,14.12,14.13,14.11,14.13,22000.0
2013-07-26 11:35:00,14.13,14.13,14.12,14.13,15200.0,14.13,14.13,14.12,14.13,15200.0
2013-07-26 11:40:00,14.13,14.13,14.1,14.1,68000.0,14.13,14.13,14.1,14.1,68000.0
2013-07-26 11:45:00,14.1,14.13,14.1,14.11,9600.0,14.1,14.13,14.1,14.11,9600.0
2013-07-26 11:50:00,14.11,14.11,14.08,14.08,8000.0,14.11,14.11,14.08,14.08,8000.0
2013-07-26 11:55:00,14.09,14.09,14.06,14.06,6800.0,14.09,14.09,14.06,14.06,6800.0
2013-07-26 12:00:00,14.06,14.08,14.06,14.08,8800.0,14.06,14.08,14.06,14.08,8800.0
2013-07-26 12:05:00,14.07,14.11,14.07,14.11,10000.0,14.07,14.11,14.07,14.11,10000.0
2013-07-26 12:10:00,14.1,14.11,14.1,14.1,8800.0,14.1,14.11,14.1,14.1,8800.0
2013-07-26 12:15:00,14.1,14.1,14.07,14.07,10800.0,14.1,14.1,14.07,14.07,10800.0
2013-07-26 12:20:00,14.07,14.1,14.07,14.09,6000.0,14.07,14.1,14.07,14.09,6000.0
2013-07-26 12:25:00,14.09,14.09,14.07,14.09,11200.0,14.09,14.09,14.07,14.09,11200.0
2013-07-26 12:30:00,14.1,14.1,14.09,14.1,14400.0,14.1,14.1,14.09,14.1,14400.0
2013-07-26 12:35:00,14.1,14.12,14.1,14.11,19600.0,14.1,14.12,14.1,14.11,19600.0
2013-07-26 12:40:00,14.11,14.12,14.1,14.1,20400.0,14.11,14.12,14.1,14.1,20400.0
2013-07-26 12:45:00,14.11,14.11,14.1,14.1,6800.0,14.11,14.11,14.1,14.1,6800.0
2013-07-26 12:50:00,14.12,14.13,14.1,14.13,32800.0,14.12,14.13,14.1,14.13,32800.0
2013-07-26 12:55:00,14.13,14.13,14.12,14.13,10800.0,14.13,14.13,14.12,14.13,10800.0
2013-07-26 13:00:00,14.13,14.15,14.13,14.15,4800.0,14.13,14.15,14.13,14.15,4800.0
2013-07-26 13:05:00,14.15,14.17,14.15,14.16,14400.0,14.15,14.17,14.15,14.16,14400.0
2013-07-26 13:10:00,14.15,14.15,14.11,14.11,9600.0,14.15,14.15,14.11,14.11,9600.0
2013-07-26 13:15:00,14.11,14.12,14.1,14.1,8800.0,14.11,14.12,14.1,14.1,8800.0
2013-07-26 13:20:00,14.11,14.12,14.1,14.12,6800.0,14.11,14.12,14.1,14.12,6800.0
2013-07-26 13:25:00,14.13,14.15,14.13,14.14,18800.0,14.13,14.15,14.13,14.14,18800.0
2013-07-26 13:30:00,14.13,14.13,14.09,14.09,34800.0,14.13,14.13,14.09,14.09,34800.0
2013-07-26 13:35:00,14.09,14.09,14.08,14.09,10000.0,14.09,14.09,14.08,14.09,10000.0
2013-07-26 13:40:00,14.09,14.1,14.08,14.1,3200.0,14.09,14.1,14.08,14.1,3200.0
2013-07-26 13:45:00,14.09,14.11,14.09,14.1,7600.0,14.09,14.11,14.09,14.1,7600.0
2013-07-26 13:50:00,14.07,14.13,14.07,14.13,13200.0,14.07,14.13,14.07,14.13,13200.0
2013-07-26 13:55:00,14.12,14.13,14.1,14.1,8800.0,14.12,14.13,14.1,14.1,8800.0
2013-07-26 14:00:00,14.1,14.11,14.08,14.11,14000.0,14.1,14.11,14.08,14.11,14000.0
2013-07-26 14:05:00,14.11,14.12,14.09,14.11,9200.0,14.11,14.12,14.09,14.11,9200.0
2013-07-26 14:10:00,14.12,14.13,14.1,14.1,10000.0,14.12,14.13,14.1,14.1,10000.0
2013-07-26 14:15:00,14.1,14.1,14.06,14.06,10800.0,14.1,14.1,14.06,14.06,10800.0
2013-07-26 14:20:00,14.05,14.06,14.03,14.03,28400.0,14.05,14.06,14.03,14.03,28400.0
2013-07-26 14:25:00,14.03,14.04,14.0,14.0,29200.0,14.03,14.04,14.0,14.0,29200.0
2013-07-26 14:30:00,13.99,14.01,13.98,13.98,18400.0,13.99,14.01,13.98,13.98,18400.0
2013-07-26 14:35:00,13.99,14.02,13.99,14.01,10400.0,13.99,14.02,13.99,14.01,10400.0
2013-07-26 14:40:00,14.01,14.01,13.99,14.0,12400.0,14.01,14.01,13.99,14.0,12400.0
2013-07-26 14:45:00,13.99,14.0,13.98,13.98,17600.0,13.99,14.0,13.98,13.98,17600.0
2013-07-26 14:50:00,13.99,14.01,13.99,14.01,12800.0,13.99,14.01,13.99,14.01,12800.0
2013-07-26 14:55:00,14.01,14.02,14.01,14.01,7600.0,14.01,14.02,14.01,14.01,7600.0
2013-07-26 15:00:00,14.02,14.05,14.02,14.05,23600.0,14.02,14.05,14.02,14.05,23600.0
2013-07-26 15:05:00,14.05,14.05,13.98,13.99,28800.0,14.05,14.05,13.98,13.99,28800.0
2013-07-26 15:10:00,14.0,14.01,13.97,13.97,32000.0,14.0,14.01,13.97,13.97,32000.0
2013-07-26 15:15:00,13.97,14.01,13.97,14.01,24800.0,13.97,14.01,13.97,14.01,24800.0
2013-07-26 15:20:00,14.01,14.01,13.99,14.0,16800.0,14.01,14.01,13.99,14.0,16800.0
2013-07-26 15:25:00,14.0,14.02,13.99,14.02,77600.0,14.0,14.02,13.99,14.02,77600.0
2013-07-26 15:30:00,14.02,14.02,13.98,13.99,38800.0,14.02,14.02,13.98,13.99,38800.0
2013-07-26 15:35:00,13.98,13.99,13.97,13.97,42800.0,13.98,13.99,13.97,13.97,42800.0
2013-07-26 15:40:00,13.97,13.97,13.96,13.96,45600.0,13.97,13.97,13.96,13.96,45600.0
2013-07-26 15:45:00,13.96,14.01,13.96,13.99,80400.0,13.96,14.01,13.96,13.99,80400.0
2013-07-26 15:50:00,13.99,13.99,13.97,13.98,59200.0,13.99,13.99,13.97,13.98,59200.0
2013-07-26 15:55:00,13.98,14.02,13.97,14.02,143200.0,13.98,14.02,13.97,14.02,143200.0
2013-07-29 09:30:00,13.99,14.05,13.91,14.05,12800.0,13.99,14.05,13.91,14.05,12800.0
2013-07-29 09:35:00,14.05,14.06,14.03,14.03,7200.0,14.05,14.06,14.03,14.03,7200.0
2013-07-29 09:40:00,14.03,14.03,14.0,14.01,10000.0,14.03,14.03,14.0,14.01,10000.0
2013-07-29 09:45:00,14.03,14.09,14.03,14.08,6000.0,14.03,14.09,14.03,14.08,6000.0
2013-07-29 09:50:00,14.08,14.08,13.99,13.99,12400.0,14.08,14.08,13.99,13.99,12400.0
2013-07-29 09:55:00,13.99,13.99,13.92,13.94,14400.0,13.99,13.99,13.92,13.94,14400.0
2013-07-29 10:00:00,13.95,13.95,13.92,13.95,18000.0,13.95,13.95,13.92,13.95,18000.0
2013-07-29 10:05:00,13.95,13.96,13.94,13.95,8800.0,13.95,13.96,13.94,13.95,8800.0
2013-07-29 10:10:00,13.95,13.96,13.95,13.95,14800.0,13.95,13.96,13.95,13.95,14800.0
2013-07-29 10:15:00,13.97,13.99,13.96,13.99,20400.0,13.97,13.99,13.96,13.99,20400.0
2013-07-29 10:20:00,13.97,13.97,13.91,13.93,37200.0,13.97,13.97,13.91,13.93,37200.0
2013-07-29 10:25:00,13.93,13.95,13.92,13.94,8000.0,13.93,13.95,13.92,13.94,8000.0
2013-07-29 10:30:00,13.95,13.96,13.94,13.95,6800.0,13.95,13.96,13.94,13.95,6800.0
2013-07-29 10:35:00,13.94,13.94,13.91,13.92,8800.0,13.94,13.94,13.91,13.92,8800.0
2013-07-29 10:40:00,13.92,13.95,13.92,13.94,6000.0,13.92,13.95,13.92,13.94,6000.0
2013-07-29 10:45:00,13.94,13.94,13.92,13.92,10800.0,13.94,13.94,13.92,13.92,10800.0
2013-07-29 10:50:00,13.92,13.93,13.91,13.93,4400.0,13.92,13.93,13.91,13.93,4400.0
2013-07-29 10:55:00,13.91,13.91,13.89,13.89,9600.0,13.91,13.91,13.89,13.89,9600.0
2013-07-29 11:00:00,13.89,13.92,13.89,13.91,7200.0,13.89,13.92,13.89,13.91,7200.0
2013-07-29 11:05:00,13.9,13.91,13.9,13.9,13600.0,13.9,13.91,13.9,13.9,13600.0
2013-07-29 11:10:00,13.9,13.92,13.86,13.92,110000.0,13.9,13.92,13.86,13.92,110000.0
2013-07-29 11:15:00,13.91,13.92,13.88,13.89,18400.0,13.91,13.92,13.88,13.89,18400.0
2013-07-29 11:20:00,13.88,13.91,13.87,13.9,17200.0,13.88,13.91,13.87,13.9,17200.0
2013-07-29 11:25:00,13.89,13.9,13.87,13.89,22000.0,13.89,13.9,13.87,13.89,22000.0
2013-07-29 11:30:00,13.89,13.91,13.88,13.91,10800.0,13.89,13.91,13.88,13.91,10800.0
2013-07-29 11:35:00,13.9,13.92,13.9,13.9,6000.0,13.9,13.92,13.9,13.9,6000.0
2013-07-29 11:40:00,13.91,13.93,13.91,13.93,4400.0,13.91,13.93,13.91,13.93,4400.0
2013-07-29 11:45:00,13.93,13.94,13.92,13.94,8400.0,13.93,13.94,13.92,13.94,8400.0
2013-07-29 11:50:00,13.95,13.96,13.95,13.96,4400.0,13.95,13.96,13.95,13.96,4400.0
2013-07-29 11:55:00,13.95,13.96,13.94,13.96,6000.0,13.95,13.96,13.94,13.96,6000.0
2013-07-29 12:00:00,13.95,13.97,13.95,13.97,10000.0,13.95,13.97,13.95,13.97,10000.0
2013-07-29 12:05:00,13.97,13.99,13.97,13.99,3600.0,13.97,13.99,13.97,13.99,3600.0
2013-07-29 12:10:00,13.98,13.99,13.97,13.99,6000.0,13.98,13.99,13.97,13.99,6000.0
2013-07-29 12:15:00,13.99,13.99,13.98,13.99,4000.0,13.99,13.99,13.98,13.99,4000.0
2013-07-29 12:20:00,14.0,14.01,14.0,14.01,9200.0,14.0,14.01,14.0,14.01,9200.0
2013-07-29 12:25:00,14.01,14.01,13.99,14.01,6800.0,14.01,14.01,13.99,14.01,6800.0
2013-07-29 12:30:00,14.02,14.02,13.97,13.98,14400.0,14.02,14.02,13.97,13.98,14400.0
2013-07-29 12:35:00,13.98,13.99,13.98,13.99,2400.0,13.98,13.99,13.98,13.99,2400.0
2013-07-29 12:40:00,13.98,13.99,13.98,13.99,4400.0,13.98,13.99,13.98,13.99,4400.0
2013-07-29 12:45:00,13.98,14.0,13.97,14.0,16400.0,13.98,14.0,13.97,14.0,16400.0
2013-07-29 12:50:00,14.01,14.01,13.99,14.01,4400.0,14.01,14.01,13.99,14.01,4400.0
2013-07-29 12:55:00,14.0,14.02,14.0,14.02,4000.0,14.0,14.02,14.0,14.02,4000.0
2013-07-29 13:00:00,14.03,14.04,14.01,14.01,8800.0,14.03,14.04,14.01,14.01,8800.0
2013-07-29 13:05:00,14.01,14.02,14.01,14.02,2800.0,14.01,14.02,14.01,14.02,2800.0
2013-07-29 13:10:00,14.01,14.01,14.0,14.01,4400.0,14.01,14.01,14.0,14.01,4400.0
2013-07-29 13:15:00,14.01,14.02,14.01,14.02,9600.0,14.01,14.02,14.01,14.02,9600.0
2013-07-29 13:20:00,14.01,14.01,14.0,14.01,6800.0,14.01,14.01,14.0,14.01,6800.0
2013-07-29 13:25:00,14.01,14.02,14.0,14.0,4800.0,14.01,14.02,14.0,14.0,4800.0
2013-07-29 13:30:00,14.01,14.01,13.99,14.01,29600.0,14.01,14.01,13.99,14.01,29600.0
2013-07-29 13:35:00,14.01,14.01,13.98,14.0,48800.0,14.01,14.01,13.98,14.0,48800.0
2013-07-29 13:40:00,14.0,14.01,13.98,13.99,60000.0,14.0,14.01,13.98,13.99,60000.0
2013-07-29 13:45:00,13.99,14.01,13.98,13.99,71200.0,13.99,14.01,13.98,13.99,71200.0
2013-07-29 13:50:00,14.0,14.01,13.99,14.01,50400.0,14.0,14.01,13.99,14.01,50400.0
2013-07-29 13:55:00,14.01,14.01,13.99,14.0,12000.0,14.01,14.01,13.99,14.0,12000.0
2013-07-29 14:00:00,14.0,14.01,13.99,14.01,50400.0,14.0,14.01,13.99,14.01,50400.0
2013-07-29 14:05:00,14.01,14.01,13.99,14.01,36000.0,14.01,14.01,13.99,14.01,36000.0
2013-07-29 14:10:00,14.0,14.01,14.0,14.01,42800.0,14.0,14.01,14.0,14.01,42800.0
2013-07-29 14:15:00,14.01,14.01,14.0,14.01,10800.0,14.01,14.01,14.0,14.01,10800.0
2013-07-29 14:20:00,14.01,14.03,14.0,14.02,29600.0,14.01,14.03,14.0,14.02,29600.0
2013-07-29 14:25:00,14.02,14.03,14.02,14.03,10000.0,14.02,14.03,14.02,14.03,10000.0
2013-07-29 14:30:00,14.03,14.04,14.02,14.03,28400.0,14.03,14.04,14.02,14.03,28400.0
2013-07-29 14:35:00,14.03,14.04,14.02,14.03,12000.0,14.03,14.04,14.02,14.03,12000.0
2013-07-29 14:40:00,14.03,14.04,14.03,14.04,15600.0,14.03,14.04,14.03,14.04,15600.0
2013-07-29 14:45:00,14.04,14.06,14.03,14.06,16400.0,14.04,14.06,14.03,14.06,16400.0
2013-07-29 14:50:00,14.06,14.06,14.04,14.04,8800.0,14.06,14.06,14.04,14.04,8800.0
2013-07-29 14:55:00,14.04,14.05,14.04,14.05,8000.0,14.04,14.05,14.04,14.05,8000.0
2013-07-29 15:00:00,14.05,14.05,14.03,14.03,22000.0,14.05,14.05,14.03,14.03,22000.0
2013-07-29 15:05:00,14.04,14.05,14.04,14.05,7200.0,14.04,14.05,14.04,14.05,7200.0
2013-07-29 15:10:00,14.04,14.05,14.04,14.04,11200.0,14.04,14.05,14.04,14.04,11200.0
2013-07-29 15:15:00,14.04,14.05,14.04,14.05,30800.0,14.04,14.05,14.04,14.05,30800.0
2013-07-29 15:20:00,14.04,14.05,14.04,14.05,29600.0,14.04,14.05,14.04,14.05,29600.0
2013-07-29 15:25:00,14.05,14.05,14.04,14.04,36000.0,14.05,14.05,14.04,14.04,36000.0
2013-07-29 15:30:00,14.05,14.05,14.04,14.04,38400.0,14.05,14.05,14.04,14.04,38400.0
2013-07-29 15:35:00,14.04,14.04,14.01,14.01,23200.0,14.04,14.04,14.01,14.01,23200.0
2013-07-29 15:40:00,14.01,14.01,13.99,14.0,21200.0,14.01,14.01,13.99,14.0,21200.0
2013-07-29 15:45:00,14.0,14.01,14.0,14.01,14000.0,14.0,14.01,14.0,14.01,14000.0
2013-07-29 15:50:00,14.01,14.02,13.99,13.99,49200.0,14.01,14.02,13.99,13.99,49200.0
2013-07-29 15:55:00,13.99,14.01,13.98,14.01,80800.0,13.99,14.01,13.98,14.01,80800.0
2013-07-30 09:30:00,14.09,14.13,13.99,14.05,15600.0,14.09,14.13,13.99,14.05,15600.0
2013-07-30 09:35:00,14.0,14.07,14.0,14.07,7600.0,14.0,14.07,14.0,14.07,7600.0
2013-07-30 09:40:00,14.07,14.09,13.99,14.01,27200.0,14.07,14.09,13.99,14.01,27200.0
2013-07-30 09:45:00,14.0,14.0,14.0,14.0,400.0,14.0,14.0,14.0,14.0,400.0
2013-07-30 09:50:00,14.0,14.02,14.0,14.01,3200.0,14.0,14.02,14.0,14.01,3200.0
2013-07-30 09:55:00,14.02,14.02,14.01,14.02,32400.0,14.02,14.02,14.01,14.02,32400.0
2013-07-30 10:00:00,14.02,14.04,14.01,14.03,34800.0,14.02,14.04,14.01,14.03,34800.0
2013-07-30 10:05:00,14.04,14.05,14.02,14.02,8000.0,14.04,14.05,14.02,14.02,8000.0
2013-07-30 10:10:00,14.04,14.04,14.0,14.0,21200.0,14.04,14.04,14.0,14.0,21200.0
2013-07-30 10:15:00,14.0,14.0,13.96,13.96,8000.0,14.0,14.0,13.96,13.96,8000.0
2013-07-30 10:20:00,13.95,14.01,13.95,14.01,6800.0,13.95,14.01,13.95,14.01,6800.0
2013-07-30 10:25:00,13.99,14.0,13.99,14.0,3200.0,13.99,14.0,13.99,14.0,3200.0
2013-07-30 10:30:00,13.99,14.02,13.99,14.01,4000.0,13.99,14.02,13.99,14.01,4000.0
2013-07-30 10:35:00,14.01,14.01,14.0,14.0,40400.0,14.01,14.01,14.0,14.0,40400.0
2013-07-30 10:40:00,13.99,13.99,13.97,13.98,7600.0,13.99,13.99,13.97,13.98,7600.0
2013-07-30 10:45:00,13.99,13.99,13.97,13.97,800.0,13.99,13.99,13.97,13.97,800.0
2013-07-30 10:50:00,13.99,14.0,13.97,13.97,102000.0,13.99,14.0,13.97,13.97,102000.0
2013-07-30 10:55:00,13.97,13.99,13.94,13.96,62000.0,13.97,13.99,13.94,13.96,62000.0
2013-07-30 11:00:00,13.97,13.99,13.96,13.99,48400.0,13.97,13.99,13.96,13.99,48400.0
2013-07-30 11:05:00,13.99,14.0,13.96,13.96,48800.0,13.99,14.0,13.96,13.96,48800.0
2013-07-30 11:10:00,13.95,13.98,13.95,13.97,59600.0,13.95,13.98,13.95,13.97,59600.0
2013-07-30 11:15:00,13.97,14.0,13.96,13.99,82000.0,13.97,14.0,13.96,13.99,82000.0
2013-07-30 11:20:00,13.99,14.0,13.96,13.96,28400.0,13.99,14.0,13.96,13.96,28400.0
2013-07-30 11:25:00,13.99,14.02,13.98,13.99,7200.0,13.99,14.02,13.98,13.99,7200.0
2013-07-30 11:30:00,14.01,14.03,13.98,14.0,28400.0,14.01,14.03,13.98,14.0,28400.0
2013-07-30 11:35:00,14.0,14.01,13.99,14.01,2000.0,14.0,14.01,13.99,14.01,2000.0
2013-07-30 11:40:00,14.01,14.04,14.01,14.04,12400.0,14.01,14.04,14.01,14.04,12400.0
2013-07-30 11:45:00,14.04,14.04,13.99,14.0,16400.0,14.04,14.04,13.99,14.0,16400.0
2013-07-30 11:50:00,14.01,14.04,14.0,14.01,6800.0,14.01,14.04,14.0,14.01,6800.0
2013-07-30 11:55:00,14.01,14.03,14.01,14.02,9600.0,14.01,14.03,14.01,14.02,9600.0
2013-07-30 12:00:00,14.02,14.04,14.02,14.02,16800.0,14.02,14.04,14.02,14.02,16800.0
2013-07-30 12:05:00,14.02,14.02,13.99,14.0,20000.0,14.02,14.02,13.99,14.0,20000.0
2013-07-30 12:10:00,14.0,14.02,13.99,13.99,14400.0,14.0,14.02,13.99,13.99,14400.0
2013-07-30 12:15:00,14.0,14.01,13.98,14.0,6800.0,14.0,14.01,13.98,14.0,6800.0
2013-07-30 12:20:00,14.0,14.02,13.99,14.01,7600.0,14.0,14.02,13.99,14.01,7600.0
2013-07-30 12:25:00,14.02,14.02,13.97,13.98,17600.0,14.02,14.02,13.97,13.98,17600.0
2013-07-30 12:30:00,13.99,14.03,13.99,14.02,54800.0,13.99,14.03,13.99,14.02,54800.0
2013-07-30 12:35:00,14.02,14.04,14.02,14.04,20000.0,14.02,14.04,14.02,14.04,20000.0
2013-07-30 12:40:00,14.04,14.09,14.04,14.08,19600.0,14.04,14.09,14.04,14.08,19600.0
2013-07-30 12:45:00,14.08,14.1,14.08,14.08,11600.0,14.08,14.1,14.08,14.08,11600.0
2013-07-30 12:50:00,14.08,14.09,14.07,14.09,8400.0,14.08,14.09,14.07,14.09,8400.0
2013-07-30 12:55:00,14.1,14.11,14.1,14.11,5600.0,14.1,14.11,14.1,14.11,5600.0
2013-07-30 13:00:00,14.11,14.12,14.11,14.11,13200.0,14.11,14.12,14.11,14.11,13200.0
2013-07-30 13:05:00,14.11,14.11,14.07,14.11,10000.0,14.11,14.11,14.07,14.11,10000.0
2013-07-30 13:10:00,14.11,14.11,14.1,14.1,4400.0,14.11,14.11,14.1,14.1,4400.0
2013-07-30 13:15:00,14.12,14.12,14.07,14.08,13200.0,14.12,14.12,14.07,14.08,13200.0
2013-07-30 13:20:00,14.08,14.1,14.08,14.08,7200.0,14.08,14.1,14.08,14.08,7200.0
2013-07-30 13:25:00,14.1,14.11,14.07,14.07,6000.0,14.1,14.11,14.07,14.07,6000.0
2013-07-30 13:30:00,14.08,14.08,14.0,14.03,13600.0,14.08,14.08,14.0,14.03,13600.0
2013-07-30 13:35:00,14.03,14.06,14.02,14.06,12800.0,14.03,14.06,14.02,14.06,12800.0
2013-07-30 13:40:00,14.05,14.05,14.04,14.05,7200.0,14.05,14.05,14.04,14.05,7200.0
2013-07-30 13:45:00,14.05,14.06,14.04,14.05,9600.0,14.05,14.06,14.04,14.05,9600.0
2013-07-30 13:50:00,14.05,14.08,14.05,14.07,5600.0,14.05,14.08,14.05,14.07,5600.0
2013-07-30 13:55:00,14.06,14.09,14.06,14.09,10400.0,14.06,14.09,14.06,14.09,10400.0
2013-07-30 14:00:00,14.07,14.07,14.04,14.04,4400.0,14.07,14.07,14.04,14.04,4400.0
2013-07-30 14:05:00,14.04,14.05,14.01,14.04,11600.0,14.04,14.05,14.01,14.04,11600.0
2013-07-30 14:10:00,14.04,14.04,14.02,14.02,3600.0,14.04,14.04,14.02,14.02,3600.0
2013-07-30 14:15:00,14.02,14.02,13.98,14.02,7200.0,14.02,14.02,13.98,14.02,7200.0
2013-07-30 14:20:00,14.03,14.03,14.01,14.01,4000.0,14.03,14.03,14.01,14.01,4000.0
2013-07-30 14:25:00,13.99,14.0,13.99,14.0,3200.0,13.99,14.0,13.99,14.0,3200.0
2013-07-30 14:30:00,14.02,14.02,14.01,14.01,3200.0,14.02,14.02,14.01,14.01,3200.0
2013-07-30 14:35:00,14.01,14.02,13.99,14.02,9200.0,14.01,14.02,13.99,14.02,9200.0
2013-07-30 14:40:00,14.02,14.03,14.02,14.03,4800.0,14.02,14.03,14.02,14.03,4800.0
2013-07-30 14:45:00,14.02,14.02,13.99,14.0,9600.0,14.02,14.02,13.99,14.0,9600.0
2013-07-30 14:50:00,14.0,14.0,13.99,14.0,4800.0,14.0,14.0,13.99,14.0,4800.0
2013-07-30 14:55:00,13.99,14.01,13.97,13.97,8000.0,13.99,14.01,13.97,13.97,8000.0
2013-07-30 15:00:00,13.97,14.02,13.97,14.02,14800.0,13.97,14.02,13.97,14.02,14800.0
2013-07-30 15:05:00,14.01,14.04,14.01,14.03,14400.0,14.01,14.04,14.01,14.03,14400.0
2013-07-30 15:10:00,14.04,14.05,14.03,14.03,8400.0,14.04,14.05,14.03,14.03,8400.0
2013-07-30 15:15:00,14.03,14.03,14.02,14.02,10800.0,14.03,14.03,14.02,14.02,10800.0
2013-07-30 15:20:00,14.03,14.04,14.03,14.03,12400.0,14.03,14.04,14.03,14.03,12400.0
2013-07-30 15:25:00,14.04,14.04,14.03,14.03,8800.0,14.04,14.04,14.03,14.03,8800.0
2013-07-30 15:30:00,14.03,14.04,14.02,14.02,10800.0,14.03,14.04,14.02,14.02,10800.0
2013-07-30 15:35:00,14.02,14.02,14.01,14.01,10800.0,14.02,14.02,14.01,14.01,10800.0
2013-07-30 15:40:00,14.01,14.03,14.01,14.02,10800.0,14.01,14.03,14.01,14.02,10800.0
2013-07-30 15:45:00,14.02,14.05,14.02,14.03,28400.0,14.02,14.05,14.02,14.03,28400.0
2013-07-30 15:50:00,14.03,14.04,14.01,14.02,36400.0,14.03,14.04,14.01,14.02,36400.0
2013-07-30 15:55:00,14.02,14.03,14.01,14.01,101200.0,14.02,14.03,14.01,14.01,101200.0
2013-07-31 09:30:00,14.03,14.12,14.02,14.06,24400.0,14.03,14.12,14.02,14.06,24400.0
2013-07-31 09:35:00,14.08,14.08,14.04,14.05,4800.0,14.08,14.08,14.04,14.05,4800.0
2013-07-31 09:40:00,14.04,14.04,14.01,14.04,12000.0,14.04,14.04,14.01,14.04,12000.0
2013-07-31 09:45:00,14.08,14.09,14.06,14.07,5600.0,14.08,14.09,14.06,14.07,5600.0
2013-07-31 09:50:00,14.07,14.07,14.04,14.04,5200.0,14.07,14.07,14.04,14.04,5200.0
2013-07-31 09:55:00,14.03,14.1,14.03,14.06,20800.0,14.03,14.1,14.03,14.06,20800.0
2013-07-31 10:00:00,14.07,14.08,14.06,14.08,173200.0,14.07,14.08,14.06,14.08,173200.0
2013-07-31 10:05:00,14.08,14.08,14.04,14.05,12000.0,14.08,14.08,14.04,14.05,12000.0
2013-07-31 10:10:00,14.06,14.08,14.06,14.08,5600.0,14.06,14.08,14.06,14.08,5600.0
2013-07-31 10:15:00,14.07,14.08,14.06,14.08,28000.0,14.07,14.08,14.06,14.08,28000.0
2013-07-31 10:20:00,14.06,14.06,14.0,14.0,4800.0,14.06,14.06,14.0,14.0,4800.0
2013-07-31 10:25:00,14.01,14.06,14.01,14.05,9200.0,14.01,14.06,14.01,14.05,9200.0
2013-07-31 10:30:00,14.06,14.07,14.04,14.06,5200.0,14.06,14.07,14.04,14.06,5200.0
2013-07-31 10:35:00,14.06,14.08,14.05,14.05,9600.0,14.06,14.08,14.05,14.05,9600.0
2013-07-31 10:40:00,14.05,14.06,14.03,14.03,9600.0,14.05,14.06,14.03,14.03,9600.0
2013-07-31 10:45:00,14.03,14.04,14.02,14.04,8000.0,14.03,14.04,14.02,14.04,8000.0
2013-07-31 10:50:00,14.03,14.03,14.0,14.03,7200.0,14.03,14.03,14.0,14.03,7200.0
2013-07-31 10:55:00,14.05,14.05,14.01,14.01,8000.0,14.05,14.05,14.01,14.01,8000.0
2013-07-31 11:00:00,14.02,14.03,14.0,14.0,9200.0,14.02,14.03,14.0,14.0,9200.0
2013-07-31 11:05:00,14.01,14.02,13.99,13.99,9200.0,14.01,14.02,13.99,13.99,9200.0
2013-07-31 11:10:00,13.99,14.03,13.99,14.02,85600.0,13.99,14.03,13.99,14.02,85600.0
2013-07-31 11:15:00,14.01,14.05,14.01,14.04,58000.0,14.01,14.05,14.01,14.04,58000.0
2013-07-31 11:20:00,14.03,14.04,14.02,14.02,2000.0,14.03,14.04,14.02,14.02,2000.0
2013-07-31 11:25:00,14.02,14.02,13.99,14.0,3200.0,14.02,14.02,13.99,14.0,3200.0
2013-07-31 11:30:00,13.99,13.99,13.96,13.96,2800.0,13.99,13.99,13.96,13.96,2800.0
2013-07-31 11:35:00,13.98,14.0,13.97,14.0,5200.0,13.98,14.0,13.97,14.0,5200.0
2013-07-31 11:40:00,13.99,13.99,13.96,13.97,8000.0,13.99,13.99,13.96,13.97,8000.0
2013-07-31 11:45:00,13.97,13.97,13.96,13.97,4000.0,13.97,13.97,13.96,13.97,4000.0
2013-07-31 11:50:00,13.97,13.97,13.95,13.96,5600.0,13.97,13.97,13.95,13.96,5600.0
2013-07-31 11:55:00,13.97,13.99,13.97,13.97,6400.0,13.97,13.99,13.97,13.97,6400.0
2013-07-31 12:00:00,13.96,13.97,13.96,13.97,4400.0,13.96,13.97,13.96,13.97,4400.0
2013-07-31 12:05:00,13.97,13.98,13.95,13.95,3200.0,13.97,13.98,13.95,13.95,3200.0
2013-07-31 12:10:00,13.95,13.97,13.95,13.97,3600.0,13.95,13.97,13.95,13.97,3600.0
2013-07-31 12:15:00,13.96,13.97,13.96,13.97,5200.0,13.96,13.97,13.96,13.97,5200.0
2013-07-31 12:20:00,13.97,13.97,13.96,13.97,7200.0,13.97,13.97,13.96,13.97,7200.0
2013-07-31 12:25:00,13.97,13.97,13.96,13.97,4800.0,13.97,13.97,13.96,13.97,4800.0
2013-07-31 12:30:00,13.96,13.96,13.93,13.93,4800.0,13.96,13.96,13.93,13.93,4800.0
2013-07-31 12:35:00,13.95,13.95,13.93,13.93,4800.0,13.95,13.95,13.93,13.93,4800.0
2013-07-31 12:40:00,13.92,13.93,13.9,13.92,9200.0,13.92,13.93,13.9,13.92,9200.0
2013-07-31 12:45:00,13.92,13.92,13.88,13.9,9200.0,13.92,13.92,13.88,13.9,9200.0
2013-07-31 12:50:00,13.9,13.91,13.9,13.9,3600.0,13.9,13.91,13.9,13.9,3600.0
2013-07-31 12:55:00,13.9,13.9,13.88,13.88,2400.0,13.9,13.9,13.88,13.88,2400.0
2013-07-31 13:00:00,13.88,13.92,13.88,13.91,7600.0,13.88,13.92,13.88,13.91,7600.0
2013-07-31 13:05:00,13.9,13.9,13.88,13.89,4400.0,13.9,13.9,13.88,13.89,4400.0
2013-07-31 13:10:00,13.88,13.89,13.87,13.89,6800.0,13.88,13.89,13.87,13.89,6800.0
2013-07-31 13:15:00,13.9,13.9,13.89,13.9,2800.0,13.9,13.9,13.89,13.9,2800.0
2013-07-31 13:20:00,13.89,13.93,13.89,13.93,12000.0,13.89,13.93,13.89,13.93,12000.0
2013-07-31 13:25:00,13.92,13.92,13.9,13.92,3600.0,13.92,13.92,13.9,13.92,3600.0
2013-07-31 13:30:00,13.91,13.93,13.91,13.93,4000.0,13.91,13.93,13.91,13.93,4000.0
2013-07-31 13:35:00,13.93,13.93,13.92,13.92,1600.0,13.93,13.93,13.92,13.92,1600.0
2013-07-31 13:40:00,13.93,13.95,13.93,13.94,4800.0,13.93,13.95,13.93,13.94,4800.0
2013-07-31 13:45:00,13.92,13.93,13.9,13.9,4400.0,13.92,13.93,13.9,13.9,4400.0
2013-07-31 13:50:00,13.9,13.92,13.9,13.91,4000.0,13.9,13.92,13.9,13.91,4000.0
2013-07-31 13:55:00,13.92,13.92,13.9,13.9,3200.0,13.92,13.92,13.9,13.9,3200.0
2013-07-31 14:00:00,13.9,13.94,13.88,13.94,9600.0,13.9,13.94,13.88,13.94,9600.0
2013-07-31 14:05:00,13.93,13.93,13.88,13.9,7600.0,13.93,13.93,13.88,13.9,7600.0
2013-07-31 14:10:00,13.91,13.93,13.89,13.91,8400.0,13.91,13.93,13.89,13.91,8400.0
2013-07-31 14:15:00,13.89,13.89,13.86,13.88,9200.0,13.89,13.89,13.86,13.88,9200.0
2013-07-31 14:20:00,13.88,13.92,13.88,13.89,12400.0,13.88,13.92,13.88,13.89,12400.0
2013-07-31 14:25:00,13.9,13.92,13.88,13.88,36800.0,13.9,13.92,13.88,13.88,36800.0
2013-07-31 14:30:00,13.89,13.9,13.89,13.9,13200.0,13.89,13.9,13.89,13.9,13200.0
2013-07-31 14:35:00,13.91,13.93,13.91,13.91,5200.0,13.91,13.93,13.91,13.91,5200.0
2013-07-31 14:40:00,13.9,13.92,13.9,13.91,13600.0,13.9,13.92,13.9,13.91,13600.0
2013-07-31 14:45:00,13.91,13.93,13.91,13.92,12800.0,13.91,13.93,13.91,13.92,12800.0
2013-07-31 14:50:00,13.92,13.97,13.92,13.95,7600.0,13.92,13.97,13.92,13.95,7600.0
2013-07-31 14:55:00,13.96,13.97,13.95,13.96,15200.0,13.96,13.97,13.95,13.96,15200.0
2013-07-31 15:00:00,13.95,13.95,13.92,13.92,9200.0,13.95,13.95,13.92,13.92,9200.0
2013-07-31 15:05:00,13.92,13.93,13.92,13.92,10800.0,13.92,13.93,13.92,13.92,10800.0
2013-07-31 15:10:00,13.93,13.93,13.91,13.93,26000.0,13.93,13.93,13.91,13.93,26000.0
2013-07-31 15:15:00,13.93,13.95,13.93,13.94,4000.0,13.93,13.95,13.93,13.94,4000.0
2013-07-31 15:20:00,13.94,13.96,13.93,13.95,17200.0,13.94,13.96,13.93,13.95,17200.0
2013-07-31 15:25:00,13.95,13.95,13.94,13.95,5200.0,13.95,13.95,13.94,13.95,5200.0
2013-07-31 15:30:00,13.95,13.97,13.93,13.95,18000.0,13.95,13.97,13.93,13.95,18000.0
2013-07-31 15:35:00,13.94,13.95,13.93,13.93,9600.0,13.94,13.95,13.93,13.93,9600.0
2013-07-31 15:40:00,13.93,13.94,13.93,13.94,39600.0,13.93,13.94,13.93,13.94,39600.0
2013-07-31 15:45:00,13.94,13.94,13.9,13.9,26400.0,13.94,13.94,13.9,13.9,26400.0
2013-07-31 15:50:00,13.9,13.9,13.88,13.88,39600.0,13.9,13.9,13.88,13.88,39600.0
2013-07-31 15:55:00,13.88,13.89,13.86,13.86,108800.0,13.88,13.89,13.86,13.86,108800.0
2013-08-01 09:30:00,13.96,13.97,13.93,13.93,16800.0,13.96,13.97,13.93,13.93,16800.0
2013-08-01 09:35:00,13.93,13.94,13.93,13.94,6000.0,13.93,13.94,13.93,13.94,6000.0
2013-08-01 09:40:00,13.95,13.95,13.92,13.95,16000.0,13.95,13.95,13.92,13.95,16000.0
2013-08-01 09:45:00,13.97,13.98,13.97,13.97,12400.0,13.97,13.98,13.97,13.97,12400.0
2013-08-01 09:50:00,13.98,14.03,13.98,14.03,9600.0,13.98,14.03,13.98,14.03,9600.0
2013-08-01 09:55:00,14.02,14.03,13.98,13.99,28400.0,14.02,14.03,13.98,13.99,28400.0
2013-08-01 10:00:00,14.01,14.02,13.99,13.99,27600.0,14.01,14.02,13.99,13.99,27600.0
2013-08-01 10:05:00,14.0,14.01,13.99,13.99,7200.0,14.0,14.01,13.99,13.99,7200.0
2013-08-01 10:10:00,14.0,14.0,13.99,13.99,10000.0,14.0,14.0,13.99,13.99,10000.0
2013-08-01 10:15:00,14.0,14.01,13.97,13.97,23600.0,14.0,14.01,13.97,13.97,23600.0
2013-08-01 10:20:00,13.97,13.99,13.96,13.97,40000.0,13.97,13.99,13.96,13.97,40000.0
2013-08-01 10:25:00,13.97,14.01,13.97,14.01,24000.0,13.97,14.01,13.97,14.01,24000.0
2013-08-01 10:30:00,14.0,14.01,13.99,14.01,28400.0,14.0,14.01,13.99,14.01,28400.0
2013-08-01 10:35:00,14.0,14.0,13.98,13.99,25600.0,14.0,14.0,13.98,13.99,25600.0
2013-08-01 10:40:00,13.99,14.0,13.98,13.99,26000.0,13.99,14.0,13.98,13.99,26000.0
2013-08-01 10:45:00,13.99,14.02,13.99,14.02,33600.0,13.99,14.02,13.99,14.02,33600.0
2013-08-01 10:50:00,14.01,14.03,13.98,14.0,30400.0,14.01,14.03,13.98,14.0,30400.0
2013-08-01 10:55:00,13.99,14.0,13.98,13.99,8800.0,13.99,14.0,13.98,13.99,8800.0
2013-08-01 11:00:00,13.99,13.99,13.97,13.98,15600.0,13.99,13.99,13.97,13.98,15600.0
2013-08-01 11:05:00,13.97,13.97,13.97,13.97,10800.0,13.97,13.97,13.97,13.97,10800.0
2013-08-01 11:10:00,13.97,13.98,13.93,13.93,12800.0,13.97,13.98,13.93,13.93,12800.0
2013-08-01 11:15:00,13.93,13.96,13.93,13.96,4800.0,13.93,13.96,13.93,13.96,4800.0
2013-08-01 11:20:00,13.96,13.97,13.96,13.97,13600.0,13.96,13.97,13.96,13.97,13600.0
2013-08-01 11:25:00,13.97,13.99,13.97,13.99,6000.0,13.97,13.99,13.97,13.99,6000.0
2013-08-01 11:30:00,13.99,14.0,13.98,13.99,7200.0,13.99,14.0,13.98,13.99,7200.0
2013-08-01 11:35:00,14.0,14.01,13.99,13.99,11200.0,14.0,14.01,13.99,13.99,11200.0
2013-08-01 11:40:00,13.98,13.98,13.94,13.94,18800.0,13.98,13.98,13.94,13.94,18800.0
2013-08-01 11:45:00,13.94,13.97,13.94,13.95,18000.0,13.94,13.97,13.94,13.95,18000.0
2013-08-01 11:50:00,13.95,13.95,13.93,13.93,10000.0,13.95,13.95,13.93,13.93,10000.0
2013-08-01 11:55:00,13.94,13.96,13.94,13.95,7600.0,13.94,13.96,13.94,13.95,7600.0
2013-08-01 12:00:00,13.95,13.95,13.95,13.95,10400.0,13.95,13.95,13.95,13.95,10400.0
2013-08-01 12:05:00,13.95,13.95,13.94,13.95,10800.0,13.95,13.95,13.94,13.95,10800.0
2013-08-01 12:10:00,13.95,13.96,13.95,13.95,18800.0,13.95,13.96,13.95,13.95,18800.0
2013-08-01 12:15:00,13.95,13.96,13.95,13.96,26800.0,13.95,13.96,13.95,13.96,26800.0
2013-08-01 12:20:00,13.97,13.99,13.97,13.99,10400.0,13.97,13.99,13.97,13.99,10400.0
2013-08-01 12:25:00,13.99,13.99,13.97,13.97,11200.0,13.99,13.99,13.97,13.97,11200.0
2013-08-01 12:30:00,13.98,13.99,13.97,13.97,6800.0,13.98,13.99,13.97,13.97,6800.0
2013-08-01 12:35:00,13.96,13.97,13.96,13.97,3600.0,13.96,13.97,13.96,13.97,3600.0
2013-08-01 12:40:00,13.97,13.99,13.97,13.99,7600.0,13.97,13.99,13.97,13.99,7600.0
2013-08-01 12:45:00,13.98,13.99,13.97,13.97,22000.0,13.98,13.99,13.97,13.97,22000.0
2013-08-01 12:50:00,13.97,13.97,13.97,13.97,4000.0,13.97,13.97,13.97,13.97,4000.0
2013-08-01 12:55:00,13.97,13.98,13.97,13.97,19600.0,13.97,13.98,13.97,13.97,19600.0
2013-08-01 13:00:00,13.97,13.97,13.97,13.97,3600.0,13.97,13.97,13.97,13.97,3600.0
2013-08-01 13:05:00,13.97,13.98,13.97,13.97,7600.0,13.97,13.98,13.97,13.97,7600.0
2013-08-01 13:10:00,13.98,13.99,13.97,13.97,16000.0,13.98,13.99,13.97,13.97,16000.0
2013-08-01 13:15:00,13.97,13.97,13.97,13.97,406800.0,13.97,13.97,13.97,13.97,406800.0
2013-08-01 13:20:00,13.97,13.97,13.96,13.96,4000.0,13.97,13.97,13.96,13.96,4000.0
2013-08-01 13:25:00,13.97,13.99,13.97,13.99,22000.0,13.97,13.99,13.97,13.99,22000.0
2013-08-01 13:30:00,13.99,14.02,13.98,13.99,60000.0,13.99,14.02,13.98,13.99,60000.0
2013-08-01 13:35:00,13.99,13.99,13.99,13.99,6000.0,13.99,13.99,13.99,13.99,6000.0
2013-08-01 13:40:00,13.99,13.99,13.98,13.98,6000.0,13.99,13.99,13.98,13.98,6000.0
2013-08-01 13:45:00,13.99,13.99,13.98,13.99,5200.0,13.99,13.99,13.98,13.99,5200.0
2013-08-01 13:50:00,13.99,13.99,13.97,13.97,16000.0,13.99,13.99,13.97,13.97,16000.0
2013-08-01 13:55:00,13.97,13.99,13.97,13.99,6400.0,13.97,13.99,13.97,13.99,6400.0
2013-08-01 14:00:00,13.99,13.99,13.99,13.99,8400.0,13.99,13.99,13.99,13.99,8400.0
2013-08-01 14:05:00,13.99,14.02,13.98,14.02,16400.0,13.99,14.02,13.98,14.02,16400.0
2013-08-01 14:10:00,14.03,14.03,14.0,14.0,12800.0,14.03,14.03,14.0,14.0,12800.0
2013-08-01 14:15:00,14.0,14.0,13.97,13.97,12400.0,14.0,14.0,13.97,13.97,12400.0
2013-08-01 14:20:00,13.98,13.99,13.98,13.99,5600.0,13.98,13.99,13.98,13.99,5600.0
2013-08-01 14:25:00,13.99,14.0,13.99,14.0,13600.0,13.99,14.0,13.99,14.0,13600.0
2013-08-01 14:30:00,14.01,14.03,14.01,14.03,13200.0,14.01,14.03,14.01,14.03,13200.0
2013-08-01 14:35:00,14.03,14.04,14.02,14.03,15600.0,14.03,14.04,14.02,14.03,15600.0
2013-08-01 14:40:00,14.03,14.04,14.03,14.04,10400.0,14.03,14.04,14.03,14.04,10400.0
2013-08-01 14:45:00,14.04,14.05,14.02,14.02,16400.0,14.04,14.05,14.02,14.02,16400.0
2013-08-01 14:50:00,14.02,14.05,14.02,14.05,16800.0,14.02,14.05,14.02,14.05,16800.0
2013-08-01 14:55:00,14.04,14.05,14.03,14.03,11200.0,14.04,14.05,14.03,14.03,11200.0
2013-08-01 15:00:00,14.03,14.03,14.02,14.03,8000.0,14.03,14.03,14.02,14.03,8000.0
2013-08-01 15:05:00,14.03,14.05,14.02,14.02,20000.0,14.03,14.05,14.02,14.02,20000.0
2013-08-01 15:10:00,14.02,14.02,14.0,14.01,16800.0,14.02,14.02,14.0,14.01,16800.0
2013-08-01 15:15:00,14.0,14.0,13.99,13.99,12800.0,14.0,14.0,13.99,13.99,12800.0
2013-08-01 15:20:00,13.99,13.99,13.99,13.99,17600.0,13.99,13.99,13.99,13.99,17600.0
2013-08-01 15:25:00,13.99,14.0,13.98,13.99,37200.0,13.99,14.0,13.98,13.99,37200.0
2013-08-01 15:30:00,13.99,14.0,13.99,14.0,60800.0,13.99,14.0,13.99,14.0,60800.0
2013-08-01 15:35:00,14.0,14.0,13.99,14.0,154800.0,14.0,14.0,13.99,14.0,154800.0
2013-08-01 15:40:00,14.0,14.04,14.0,14.03,107600.0,14.0,14.04,14.0,14.03,107600.0
2013-08-01 15:45:00,14.03,14.07,14.03,14.07,116400.0,14.03,14.07,14.03,14.07,116400.0
2013-08-01 15:50:00,14.07,14.07,14.04,14.07,84000.0,14.07,14.07,14.04,14.07,84000.0
2013-08-01 15:55:00,14.07,14.07,14.01,14.02,215200.0,14.07,14.07,14.01,14.02,215200.0
2013-08-02 09:30:00,14.0,14.09,13.96,14.08,106000.0,14.0,14.09,13.96,14.08,106000.0
2013-08-02 09:35:00,14.04,14.07,14.01,14.03,23600.0,14.04,14.07,14.01,14.03,23600.0
2013-08-02 09:40:00,14.01,14.01,14.01,14.01,2400.0,14.01,14.01,14.01,14.01,2400.0
2013-08-02 09:45:00,14.01,14.03,14.01,14.02,4000.0,14.01,14.03,14.01,14.02,4000.0
2013-08-02 09:50:00,14.02,14.06,14.02,14.05,5200.0,14.02,14.06,14.02,14.05,5200.0
2013-08-02 09:55:00,14.05,14.07,14.04,14.05,17200.0,14.05,14.07,14.04,14.05,17200.0
2013-08-02 10:00:00,14.05,14.05,14.02,14.02,9200.0,14.05,14.05,14.02,14.02,9200.0
2013-08-02 10:05:00,14.01,14.06,14.0,14.06,47600.0,14.01,14.06,14.0,14.06,47600.0
2013-08-02 10:10:00,14.05,14.06,14.05,14.06,3200.0,14.05,14.06,14.05,14.06,3200.0
2013-08-02 10:15:00,14.05,14.05,14.03,14.04,6800.0,14.05,14.05,14.03,14.04,6800.0
2013-08-02 10:20:00,14.04,14.04,14.03,14.03,1200.0,14.04,14.04,14.03,14.03,1200.0
2013-08-02 10:25:00,14.01,14.03,13.96,13.99,91600.0,14.01,14.03,13.96,13.99,91600.0
2013-08-02 10:30:00,13.99,14.04,13.99,14.04,27600.0,13.99,14.04,13.99,14.04,27600.0
2013-08-02 10:35:00,14.03,14.05,14.02,14.04,54400.0,14.03,14.05,14.02,14.04,54400.0
2013-08-02 10:40:00,14.03,14.07,14.02,14.07,63600.0,14.03,14.07,14.02,14.07,63600.0
2013-08-02 10:45:00,14.07,14.13,14.07,14.08,67600.0,14.07,14.13,14.07,14.08,67600.0
2013-08-02 10:50:00,14.09,14.09,14.06,14.06,2400.0,14.09,14.09,14.06,14.06,2400.0
2013-08-02 10:55:00,14.06,14.06,14.04,14.04,5600.0,14.06,14.06,14.04,14.04,5600.0
2013-08-02 11:00:00,14.04,14.09,14.03,14.09,10400.0,14.04,14.09,14.03,14.09,10400.0
2013-08-02 11:05:00,14.07,14.08,14.07,14.08,2000.0,14.07,14.08,14.07,14.08,2000.0
2013-08-02 11:10:00,14.07,14.07,14.05,14.05,3600.0,14.07,14.07,14.05,14.05,3600.0
2013-08-02 11:15:00,14.04,14.06,14.04,14.06,4000.0,14.04,14.06,14.04,14.06,4000.0
2013-08-02 11:20:00,14.07,14.1,14.06,14.09,5600.0,14.07,14.1,14.06,14.09,5600.0
2013-08-02 11:25:00,14.09,14.15,14.09,14.11,38800.0,14.09,14.15,14.09,14.11,38800.0
2013-08-02 11:30:00,14.12,14.13,14.11,14.13,10000.0,14.12,14.13,14.11,14.13,10000.0
2013-08-02 11:35:00,14.15,14.17,14.13,14.15,22400.0,14.15,14.17,14.13,14.15,22400.0
2013-08-02 11:40:00,14.17,14.18,14.16,14.17,35600.0,14.17,14.18,14.16,14.17,35600.0
2013-08-02 11:45:00,14.17,14.19,14.17,14.19,20000.0,14.17,14.19,14.17,14.19,20000.0
2013-08-02 11:50:00,14.19,14.2,14.18,14.18,6400.0,14.19,14.2,14.18,14.18,6400.0
2013-08-02 11:55:00,14.19,14.19,14.18,14.18,6400.0,14.19,14.19,14.18,14.18,6400.0
2013-08-02 12:00:00,14.18,14.19,14.18,14.18,4800.0,14.18,14.19,14.18,14.18,4800.0
2013-08-02 12:05:00,14.18,14.2,14.18,14.19,18800.0,14.18,14.2,14.18,14.19,18800.0
2013-08-02 12:10:00,14.19,14.2,14.18,14.2,28800.0,14.19,14.2,14.18,14.2,28800.0
2013-08-02 12:15:00,14.2,14.21,14.18,14.18,13200.0,14.2,14.21,14.18,14.18,13200.0
2013-08-02 12:20:00,14.19,14.21,14.19,14.21,8800.0,14.19,14.21,14.19,14.21,8800.0
2013-08-02 12:25:00,14.21,14.21,14.18,14.19,8400.0,14.21,14.21,14.18,14.19,8400.0
2013-08-02 12:30:00,14.19,14.22,14.19,14.21,12000.0,14.19,14.22,14.19,14.21,12000.0
2013-08-02 12:35:00,14.21,14.22,14.21,14.22,9600.0,14.21,14.22,14.21,14.22,9600.0
2013-08-02 12:40:00,14.23,14.23,14.21,14.22,6800.0,14.23,14.23,14.21,14.22,6800.0
2013-08-02 12:45:00,14.23,14.24,14.22,14.24,15600.0,14.23,14.24,14.22,14.24,15600.0
2013-08-02 12:50:00,14.24,14.24,14.24,14.24,4400.0,14.24,14.24,14.24,14.24,4400.0
2013-08-02 12:55:00,14.24,14.26,14.23,14.23,32400.0,14.24,14.26,14.23,14.23,32400.0
2013-08-02 13:00:00,14.21,14.22,14.21,14.22,62400.0,14.21,14.22,14.21,14.22,62400.0
2013-08-02 13:05:00,14.22,14.24,14.18,14.2,54800.0,14.22,14.24,14.18,14.2,54800.0
2013-08-02 13:10:00,14.2,14.2,14.19,14.2,7600.0,14.2,14.2,14.19,14.2,7600.0
2013-08-02 13:15:00,14.21,14.22,14.2,14.22,21200.0,14.21,14.22,14.2,14.22,21200.0
2013-08-02 13:20:00,14.21,14.22,14.21,14.22,15600.0,14.21,14.22,14.21,14.22,15600.0
2013-08-02 13:25:00,14.22,14.23,14.21,14.21,27200.0,14.22,14.23,14.21,14.21,27200.0
2013-08-02 13:30:00,14.21,14.22,14.21,14.22,6400.0,14.21,14.22,14.21,14.22,6400.0
2013-08-02 13:35:00,14.22,14.22,14.18,14.18,9200.0,14.22,14.22,14.18,14.18,9200.0
2013-08-02 13:40:00,14.18,14.19,14.16,14.17,25600.0,14.18,14.19,14.16,14.17,25600.0
2013-08-02 13:45:00,14.17,14.18,14.17,14.17,8400.0,14.17,14.18,14.17,14.17,8400.0
2013-08-02 13:50:00,14.18,14.19,14.16,14.16,17600.0,14.18,14.19,14.16,14.16,17600.0
2013-08-02 13:55:00,14.16,14.18,14.16,14.18,23600.0,14.16,14.18,14.16,14.18,23600.0
2013-08-02 14:00:00,14.18,14.19,14.18,14.19,11600.0,14.18,14.19,14.18,14.19,11600.0
2013-08-02 14:05:00,14.19,14.19,14.18,14.19,6000.0,14.19,14.19,14.18,14.19,6000.0
2013-08-02 14:10:00,14.19,14.2,14.19,14.19,5200.0,14.19,14.2,14.19,14.19,5200.0
2013-08-02 14:15:00,14.19,14.2,14.18,14.18,12800.0,14.19,14.2,14.18,14.18,12800.0
2013-08-02 14:20:00,14.18,14.18,14.17,14.18,8800.0,14.18,14.18,14.17,14.18,8800.0
2013-08-02 14:25:00,14.19,14.19,14.18,14.18,6000.0,14.19,14.19,14.18,14.18,6000.0
2013-08-02 14:30:00,14.18,14.18,14.17,14.17,12400.0,14.18,14.18,14.17,14.17,12400.0
2013-08-02 14:35:00,14.17,14.2,14.17,14.19,14800.0,14.17,14.2,14.17,14.19,14800.0
2013-08-02 14:40:00,14.2,14.21,14.19,14.21,4400.0,14.2,14.21,14.19,14.21,4400.0
2013-08-02 14:45:00,14.21,14.21,14.2,14.21,8800.0,14.21,14.21,14.2,14.21,8800.0
2013-08-02 14:50:00,14.21,14.22,14.2,14.22,13600.0,14.21,14.22,14.2,14.22,13600.0
2013-08-02 14:55:00,14.21,14.23,14.21,14.21,14400.0,14.21,14.23,14.21,14.21,14400.0
2013-08-02 15:00:00,14.21,14.22,14.21,14.22,10400.0,14.21,14.22,14.21,14.22,10400.0
2013-08-02 15:05:00,14.22,14.23,14.22,14.22,11600.0,14.22,14.23,14.22,14.22,11600.0
2013-08-02 15:10:00,14.22,14.23,14.22,14.22,17200.0,14.22,14.23,14.22,14.22,17200.0
2013-08-02 15:15:00,14.23,14.24,14.22,14.22,26000.0,14.23,14.24,14.22,14.22,26000.0
2013-08-02 15:20:00,14.22,14.23,14.22,14.22,9600.0,14.22,14.23,14.22,14.22,9600.0
2013-08-02 15:25:00,14.22,14.23,14.22,14.22,8000.0,14.22,14.23,14.22,14.22,8000.0
2013-08-02 15:30:00,14.22,14.23,14.22,14.23,22000.0,14.22,14.23,14.22,14.23,22000.0
2013-08-02 15:35:00,14.23,14.24,14.22,14.23,11600.0,14.23,14.24,14.22,14.23,11600.0
2013-08-02 15:40:00,14.23,14.24,14.22,14.22,30400.0,14.23,14.24,14.22,14.22,30400.0
2013-08-02 15:45:00,14.22,14.23,14.22,14.22,22000.0,14.22,14.23,14.22,14.22,22000.0
2013-08-02 15:50:00,14.22,14.23,14.22,14.23,48800.0,14.22,14.23,14.22,14.23,48800.0
2013-08-02 15:55:00,14.23,14.24,14.22,14.24,71600.0,14.23,14.24,14.22,14.24,71600.0
2013-08-05 09:30:00,14.21,14.32,14.17,14.19,20400.0,14.21,14.32,14.17,14.19,20400.0
2013-08-05 09:35:00,14.19,14.24,14.19,14.24,5600.0,14.19,14.24,14.19,14.24,5600.0
2013-08-05 09:40:00,14.24,14.24,14.2,14.2,10400.0,14.24,14.24,14.2,14.2,10400.0
2013-08-05 09:45:00,14.21,14.22,14.21,14.22,4400.0,14.21,14.22,14.21,14.22,4400.0
2013-08-05 09:50:00,14.23,14.26,14.22,14.26,10000.0,14.23,14.26,14.22,14.26,10000.0
2013-08-05 09:55:00,14.27,14.29,14.27,14.29,6000.0,14.27,14.29,14.27,14.29,6000.0
2013-08-05 10:00:00,14.29,14.29,14.27,14.28,8400.0,14.29,14.29,14.27,14.28,8400.0
2013-08-05 10:05:00,14.28,14.29,14.27,14.27,6800.0,14.28,14.29,14.27,14.27,6800.0
2013-08-05 10:10:00,14.28,14.29,14.28,14.28,15600.0,14.28,14.29,14.28,14.28,15600.0
2013-08-05 10:15:00,14.29,14.31,14.28,14.3,31200.0,14.29,14.31,14.28,14.3,31200.0
2013-08-05 10:20:00,14.29,14.3,14.29,14.3,9600.0,14.29,14.3,14.29,14.3,9600.0
2013-08-05 10:25:00,14.3,14.31,14.3,14.31,13600.0,14.3,14.31,14.3,14.31,13600.0
2013-08-05 10:30:00,14.32,14.37,14.31,14.37,11200.0,14.32,14.37,14.31,14.37,11200.0
2013-08-05 10:35:00,14.38,14.38,14.34,14.34,9600.0,14.38,14.38,14.34,14.34,9600.0
2013-08-05 10:40:00,14.34,14.38,14.34,14.38,9200.0,14.34,14.38,14.34,14.38,9200.0
2013-08-05 10:45:00,14.37,14.37,14.34,14.35,20000.0,14.37,14.37,14.34,14.35,20000.0
2013-08-05 10:50:00,14.35,14.36,14.35,14.36,3200.0,14.35,14.36,14.35,14.36,3200.0
2013-08-05 10:55:00,14.36,14.37,14.35,14.35,18800.0,14.36,14.37,14.35,14.35,18800.0
2013-08-05 11:00:00,14.36,14.37,14.35,14.36,25200.0,14.36,14.37,14.35,14.36,25200.0
2013-08-05 11:05:00,14.36,14.38,14.35,14.37,12000.0,14.36,14.38,14.35,14.37,12000.0
2013-08-05 11:10:00,14.38,14.38,14.36,14.37,28800.0,14.38,14.38,14.36,14.37,28800.0
2013-08-05 11:15:00,14.37,14.37,14.37,14.37,10000.0,14.37,14.37,14.37,14.37,10000.0
2013-08-05 11:20:00,14.37,14.37,14.36,14.36,2800.0,14.37,14.37,14.36,14.36,2800.0
2013-08-05 11:25:00,14.37,14.37,14.37,14.37,4400.0,14.37,14.37,14.37,14.37,4400.0
2013-08-05 11:30:00,14.37,14.37,14.33,14.35,9600.0,14.37,14.37,14.33,14.35,9600.0
2013-08-05 11:35:00,14.35,14.36,14.35,14.36,5600.0,14.35,14.36,14.35,14.36,5600.0
2013-08-05 11:40:00,14.36,14.36,14.36,14.36,4400.0,14.36,14.36,14.36,14.36,4400.0
2013-08-05 11:45:00,14.36,14.36,14.34,14.35,7600.0,14.36,14.36,14.34,14.35,7600.0
2013-08-05 11:50:00,14.34,14.35,14.34,14.34,8800.0,14.34,14.35,14.34,14.34,8800.0
2013-08-05 11:55:00,14.35,14.36,14.35,14.36,2400.0,14.35,14.36,14.35,14.36,2400.0
2013-08-05 12:00:00,14.36,14.38,14.36,14.38,5600.0,14.36,14.38,14.36,14.38,5600.0
2013-08-05 12:05:00,14.37,14.37,14.36,14.36,7600.0,14.37,14.37,14.36,14.36,7600.0
2013-08-05 12:10:00,14.36,14.38,14.36,14.38,4800.0,14.36,14.38,14.36,14.38,4800.0
2013-08-05 12:15:00,14.37,14.38,14.36,14.38,5200.0,14.37,14.38,14.36,14.38,5200.0
2013-08-05 12:20:00,14.37,14.38,14.37,14.37,3600.0,14.37,14.38,14.37,14.37,3600.0
2013-08-05 12:25:00,14.37,14.37,14.36,14.37,10000.0,14.37,14.37,14.36,14.37,10000.0
2013-08-05 12:30:00,14.38,14.38,14.37,14.37,5600.0,14.38,14.38,14.37,14.37,5600.0
2013-08-05 12:35:00,14.37,14.37,14.36,14.37,13200.0,14.37,14.37,14.36,14.37,13200.0
2013-08-05 12:40:00,14.37,14.37,14.36,14.36,8800.0,14.37,14.37,14.36,14.36,8800.0
2013-08-05 12:45:00,14.37,14.37,14.36,14.37,3200.0,14.37,14.37,14.36,14.37,3200.0
2013-08-05 12:50:00,14.37,14.37,14.36,14.37,9600.0,14.37,14.37,14.36,14.37,9600.0
2013-08-05 12:55:00,14.37,14.37,14.35,14.35,20400.0,14.37,14.37,14.35,14.35,20400.0
2013-08-05 13:00:00,14.35,14.35,14.35,14.35,6000.0,14.35,14.35,14.35,14.35,6000.0
2013-08-05 13:05:00,14.35,14.36,14.34,14.36,9600.0,14.35,14.36,14.34,14.36,9600.0
2013-08-05 13:10:00,14.35,14.35,14.33,14.33,20000.0,14.35,14.35,14.33,14.33,20000.0
2013-08-05 13:15:00,14.33,14.35,14.33,14.34,7200.0,14.33,14.35,14.33,14.34,7200.0
2013-08-05 13:20:00,14.34,14.37,14.34,14.37,6000.0,14.34,14.37,14.34,14.37,6000.0
2013-08-05 13:25:00,14.37,14.37,14.36,14.37,3200.0,14.37,14.37,14.36,14.37,3200.0
2013-08-05 13:30:00,14.37,14.37,14.36,14.36,14000.0,14.37,14.37,14.36,14.36,14000.0
2013-08-05 13:35:00,14.36,14.36,14.36,14.36,16400.0,14.36,14.36,14.36,14.36,16400.0
2013-08-05 13:40:00,14.36,14.37,14.36,14.37,12400.0,14.36,14.37,14.36,14.37,12400.0
2013-08-05 13:45:00,14.37,14.39,14.37,14.39,23200.0,14.37,14.39,14.37,14.39,23200.0
2013-08-05 13:50:00,14.39,14.39,14.36,14.36,9200.0,14.39,14.39,14.36,14.36,9200.0
2013-08-05 13:55:00,14.37,14.38,14.37,14.37,8000.0,14.37,14.38,14.37,14.37,8000.0
2013-08-05 14:00:00,14.37,14.38,14.36,14.38,31600.0,14.37,14.38,14.36,14.38,31600.0
2013-08-05 14:05:00,14.38,14.38,14.37,14.37,6000.0,14.38,14.38,14.37,14.37,6000.0
2013-08-05 14:10:00,14.37,14.38,14.37,14.38,6000.0,14.37,14.38,14.37,14.38,6000.0
2013-08-05 14:15:00,14.38,14.4,14.37,14.38,17200.0,14.38,14.4,14.37,14.38,17200.0
2013-08-05 14:20:00,14.38,14.38,14.37,14.38,15600.0,14.38,14.38,14.37,14.38,15600.0
2013-08-05 14:25:00,14.38,14.38,14.37,14.38,8800.0,14.38,14.38,14.37,14.38,8800.0
2013-08-05 14:30:00,14.37,14.37,14.35,14.36,36800.0,14.37,14.37,14.35,14.36,36800.0
2013-08-05 14:35:00,14.35,14.36,14.33,14.33,9200.0,14.35,14.36,14.33,14.33,9200.0
2013-08-05 14:40:00,14.33,14.34,14.33,14.34,8800.0,14.33,14.34,14.33,14.34,8800.0
2013-08-05 14:45:00,14.34,14.36,14.33,14.35,49200.0,14.34,14.36,14.33,14.35,49200.0
2013-08-05 14:50:00,14.35,14.36,14.35,14.36,25600.0,14.35,14.36,14.35,14.36,25600.0
2013-08-05 14:55:00,14.37,14.38,14.36,14.37,13600.0,14.37,14.38,14.36,14.37,13600.0
2013-08-05 15:00:00,14.37,14.37,14.37,14.37,4000.0,14.37,14.37,14.37,14.37,4000.0
2013-08-05 15:05:00,14.37,14.37,14.36,14.36,22000.0,14.37,14.37,14.36,14.36,22000.0
2013-08-05 15:10:00,14.36,14.36,14.35,14.35,66400.0,14.36,14.36,14.35,14.35,66400.0
2013-08-05 15:15:00,14.35,14.36,14.34,14.35,7600.0,14.35,14.36,14.34,14.35,7600.0
2013-08-05 15:20:00,14.34,14.35,14.34,14.34,12000.0,14.34,14.35,14.34,14.34,12000.0
2013-08-05 15:25:00,14.35,14.37,14.34,14.36,21200.0,14.35,14.37,14.34,14.36,21200.0
2013-08-05 15:30:00,14.36,14.37,14.36,14.36,20800.0,14.36,14.37,14.36,14.36,20800.0
2013-08-05 15:35:00,14.36,14.36,14.35,14.35,16000.0,14.36,14.36,14.35,14.35,16000.0
2013-08-05 15:40:00,14.35,14.37,14.35,14.37,33600.0,14.35,14.37,14.35,14.37,33600.0
2013-08-05 15:45:00,14.38,14.4,14.38,14.38,116000.0,14.38,14.4,14.38,14.38,116000.0
2013-08-05 15:50:00,14.38,14.39,14.38,14.39,66800.0,14.38,14.39,14.38,14.39,66800.0
2013-08-05 15:55:00,14.39,14.41,14.39,14.41,146000.0,14.39,14.41,14.39,14.41,146000.0
2013-08-06 09:30:00,14.38,14.46,14.37,14.39,28400.0,14.38,14.46,14.37,14.39,28400.0
2013-08-06 09:35:00,14.43,14.43,14.36,14.36,10400.0,14.43,14.43,14.36,14.36,10400.0
2013-08-06 09:40:00,14.35,14.35,14.28,14.31,16800.0,14.35,14.35,14.28,14.31,16800.0
2013-08-06 09:45:00,14.32,14.34,14.29,14.31,10800.0,14.32,14.34,14.29,14.31,10800.0
2013-08-06 09:50:00,14.32,14.32,14.3,14.3,11600.0,14.32,14.32,14.3,14.3,11600.0
2013-08-06 09:55:00,14.28,14.3,14.27,14.29,17200.0,14.28,14.3,14.27,14.29,17200.0
2013-08-06 10:00:00,14.28,14.29,14.28,14.29,53200.0,14.28,14.29,14.28,14.29,53200.0
2013-08-06 10:05:00,14.3,14.3,14.23,14.26,46800.0,14.3,14.3,14.23,14.26,46800.0
2013-08-06 10:10:00,14.26,14.28,14.26,14.28,7600.0,14.26,14.28,14.26,14.28,7600.0
2013-08-06 10:15:00,14.28,14.31,14.28,14.31,4000.0,14.28,14.31,14.28,14.31,4000.0
2013-08-06 10:20:00,14.32,14.32,14.29,14.29,5600.0,14.32,14.32,14.29,14.29,5600.0
2013-08-06 10:25:00,14.29,14.29,14.28,14.29,3200.0,14.29,14.29,14.28,14.29,3200.0
2013-08-06 10:30:00,14.28,14.28,14.22,14.22,9200.0,14.28,14.28,14.22,14.22,9200.0
2013-08-06 10:35:00,14.22,14.27,14.22,14.27,8000.0,14.22,14.27,14.22,14.27,8000.0
2013-08-06 10:40:00,14.27,14.28,14.27,14.28,52800.0,14.27,14.28,14.27,14.28,52800.0
2013-08-06 10:45:00,14.28,14.28,14.28,14.28,5600.0,14.28,14.28,14.28,14.28,5600.0
2013-08-06 10:50:00,14.28,14.3,14.23,14.23,60400.0,14.28,14.3,14.23,14.23,60400.0
2013-08-06 10:55:00,14.24,14.24,14.24,14.24,20800.0,14.24,14.24,14.24,14.24,20800.0
2013-08-06 11:00:00,14.24,14.24,14.17,14.24,39200.0,14.24,14.24,14.17,14.24,39200.0
2013-08-06 11:05:00,14.22,14.22,14.22,14.22,19200.0,14.22,14.22,14.22,14.22,19200.0
2013-08-06 11:10:00,14.21,14.24,14.2,14.24,24800.0,14.21,14.24,14.2,14.24,24800.0
2013-08-06 11:15:00,14.25,14.26,14.23,14.25,56800.0,14.25,14.26,14.23,14.25,56800.0
2013-08-06 11:20:00,14.25,14.28,14.25,14.28,4000.0,14.25,14.28,14.25,14.28,4000.0
2013-08-06 11:25:00,14.27,14.3,14.27,14.29,35200.0,14.27,14.3,14.27,14.29,35200.0
2013-08-06 11:30:00,14.29,14.31,14.29,14.3,55200.0,14.29,14.31,14.29,14.3,55200.0
2013-08-06 11:35:00,14.3,14.31,14.3,14.31,31200.0,14.3,14.31,14.3,14.31,31200.0
2013-08-06 11:40:00,14.3,14.33,14.3,14.33,34400.0,14.3,14.33,14.3,14.33,34400.0
2013-08-06 11:45:00,14.32,14.36,14.32,14.36,8000.0,14.32,14.36,14.32,14.36,8000.0
2013-08-06 11:50:00,14.36,14.37,14.35,14.37,10800.0,14.36,14.37,14.35,14.37,10800.0
2013-08-06 11:55:00,14.37,14.37,14.36,14.37,8000.0,14.37,14.37,14.36,14.37,8000.0
2013-08-06 12:00:00,14.36,14.37,14.36,14.36,19200.0,14.36,14.37,14.36,14.36,19200.0
2013-08-06 12:05:00,14.36,14.37,14.35,14.35,30000.0,14.36,14.37,14.35,14.35,30000.0
2013-08-06 12:10:00,14.34,14.35,14.31,14.31,10800.0,14.34,14.35,14.31,14.31,10800.0
2013-08-06 12:15:00,14.3,14.3,14.27,14.29,52000.0,14.3,14.3,14.27,14.29,52000.0
2013-08-06 12:20:00,14.29,14.3,14.28,14.3,4800.0,14.29,14.3,14.28,14.3,4800.0
2013-08-06 12:25:00,14.3,14.31,14.3,14.31,21600.0,14.3,14.31,14.3,14.31,21600.0
2013-08-06 12:30:00,14.31,14.38,14.31,14.36,49200.0,14.31,14.38,14.31,14.36,49200.0
2013-08-06 12:35:00,14.37,14.37,14.36,14.37,4000.0,14.37,14.37,14.36,14.37,4000.0
2013-08-06 12:40:00,14.37,14.38,14.36,14.37,4000.0,14.37,14.38,14.36,14.37,4000.0
2013-08-06 12:45:00,14.38,14.38,14.37,14.37,8000.0,14.38,14.38,14.37,14.37,8000.0
2013-08-06 12:50:00,14.37,14.38,14.36,14.36,4400.0,14.37,14.38,14.36,14.36,4400.0
2013-08-06 12:55:00,14.37,14.38,14.36,14.38,7200.0,14.37,14.38,14.36,14.38,7200.0
2013-08-06 13:00:00,14.37,14.39,14.37,14.38,2800.0,14.37,14.39,14.37,14.38,2800.0
2013-08-06 13:05:00,14.37,14.38,14.36,14.36,10800.0,14.37,14.38,14.36,14.36,10800.0
2013-08-06 13:10:00,14.38,14.38,14.36,14.36,2800.0,14.38,14.38,14.36,14.36,2800.0
2013-08-06 13:15:00,14.36,14.38,14.34,14.34,12400.0,14.36,14.38,14.34,14.34,12400.0
2013-08-06 13:20:00,14.34,14.36,14.33,14.35,23200.0,14.34,14.36,14.33,14.35,23200.0
2013-08-06 13:25:00,14.36,14.38,14.35,14.38,14800.0,14.36,14.38,14.35,14.38,14800.0
2013-08-06 13:30:00,14.37,14.37,14.36,14.36,4800.0,14.37,14.37,14.36,14.36,4800.0
2013-08-06 13:35:00,14.36,14.38,14.35,14.37,18800.0,14.36,14.38,14.35,14.37,18800.0
2013-08-06 13:40:00,14.35,14.38,14.35,14.38,9600.0,14.35,14.38,14.35,14.38,9600.0
2013-08-06 13:45:00,14.38,14.38,14.36,14.37,9600.0,14.38,14.38,14.36,14.37,9600.0
2013-08-06 13:50:00,14.36,14.38,14.36,14.37,9200.0,14.36,14.38,14.36,14.37,9200.0
2013-08-06 13:55:00,14.37,14.39,14.37,14.38,25600.0,14.37,14.39,14.37,14.38,25600.0
2013-08-06 14:00:00,14.39,14.39,14.38,14.39,18800.0,14.39,14.39,14.38,14.39,18800.0
2013-08-06 14:05:00,14.38,14.39,14.37,14.38,18400.0,14.38,14.39,14.37,14.38,18400.0
2013-08-06 14:10:00,14.38,14.4,14.37,14.37,16800.0,14.38,14.4,14.37,14.37,16800.0
2013-08-06 14:15:00,14.38,14.39,14.37,14.39,71600.0,14.38,14.39,14.37,14.39,71600.0
2013-08-06 14:20:00,14.39,14.4,14.38,14.4,24800.0,14.39,14.4,14.38,14.4,24800.0
2013-08-06 14:25:00,14.4,14.44,14.4,14.44,17200.0,14.4,14.44,14.4,14.44,17200.0
2013-08-06 14:30:00,14.44,14.46,14.44,14.46,35200.0,14.44,14.46,14.44,14.46,35200.0
2013-08-06 14:35:00,14.44,14.46,14.44,14.46,16400.0,14.44,14.46,14.44,14.46,16400.0
2013-08-06 14:40:00,14.46,14.46,14.44,14.45,20000.0,14.46,14.46,14.44,14.45,20000.0
2013-08-06 14:45:00,14.45,14.46,14.44,14.45,13600.0,14.45,14.46,14.44,14.45,13600.0
2013-08-06 14:50:00,14.44,14.47,14.44,14.47,13200.0,14.44,14.47,14.44,14.47,13200.0
2013-08-06 14:55:00,14.46,14.48,14.46,14.47,19200.0,14.46,14.48,14.46,14.47,19200.0
2013-08-06 15:00:00,14.47,14.47,14.47,14.47,18800.0,14.47,14.47,14.47,14.47,18800.0
2013-08-06 15:05:00,14.47,14.47,14.46,14.47,32800.0,14.47,14.47,14.46,14.47,32800.0
2013-08-06 15:10:00,14.47,14.51,14.47,14.51,45200.0,14.47,14.51,14.47,14.51,45200.0
2013-08-06 15:15:00,14.52,14.53,14.51,14.52,34800.0,14.52,14.53,14.51,14.52,34800.0
2013-08-06 15:20:00,14.52,14.52,14.5,14.51,30400.0,14.52,14.52,14.5,14.51,30400.0
2013-08-06 15:25:00,14.51,14.51,14.49,14.5,28400.0,14.51,14.51,14.49,14.5,28400.0
2013-08-06 15:30:00,14.5,14.51,14.49,14.49,24800.0,14.5,14.51,14.49,14.49,24800.0
2013-08-06 15:35:00,14.49,14.49,14.48,14.49,18800.0,14.49,14.49,14.48,14.49,18800.0
2013-08-06 15:40:00,14.49,14.49,14.47,14.49,18800.0,14.49,14.49,14.47,14.49,18800.0
2013-08-06 15:45:00,14.48,14.49,14.46,14.47,39200.0,14.48,14.49,14.46,14.47,39200.0
2013-08-06 15:50:00,14.47,14.48,14.45,14.46,32400.0,14.47,14.48,14.45,14.46,32400.0
2013-08-06 15:55:00,14.46,14.47,14.46,14.47,50800.0,14.46,14.47,14.46,14.47,50800.0
2013-08-07 09:30:00,14.47,14.55,14.36,14.55,29600.0,14.47,14.55,14.36,14.55,29600.0
2013-08-07 09:35:00,14.55,14.66,14.55,14.65,34800.0,14.55,14.66,14.55,14.65,34800.0
2013-08-07 09:40:00,14.62,14.64,14.59,14.64,12800.0,14.62,14.64,14.59,14.64,12800.0
2013-08-07 09:45:00,14.61,14.72,14.61,14.72,18400.0,14.61,14.72,14.61,14.72,18400.0
2013-08-07 09:50:00,14.71,14.71,14.66,14.68,18000.0,14.71,14.71,14.66,14.68,18000.0
2013-08-07 09:55:00,14.64,14.65,14.6,14.61,38800.0,14.64,14.65,14.6,14.61,38800.0
2013-08-07 10:00:00,14.6,14.6,14.56,14.56,5600.0,14.6,14.6,14.56,14.56,5600.0
2013-08-07 10:05:00,14.56,14.58,14.56,14.58,24400.0,14.56,14.58,14.56,14.58,24400.0
2013-08-07 10:10:00,14.59,14.59,14.55,14.57,24400.0,14.59,14.59,14.55,14.57,24400.0
2013-08-07 10:15:00,14.63,14.63,14.56,14.56,63600.0,14.63,14.63,14.56,14.56,63600.0
2013-08-07 10:20:00,14.58,14.6,14.57,14.6,55600.0,14.58,14.6,14.57,14.6,55600.0
2013-08-07 10:25:00,14.59,14.59,14.57,14.58,39200.0,14.59,14.59,14.57,14.58,39200.0
2013-08-07 10:30:00,14.57,14.59,14.57,14.59,21600.0,14.57,14.59,14.57,14.59,21600.0
2013-08-07 10:35:00,14.6,14.61,14.57,14.58,23600.0,14.6,14.61,14.57,14.58,23600.0
2013-08-07 10:40:00,14.58,14.62,14.58,14.62,10000.0,14.58,14.62,14.58,14.62,10000.0
2013-08-07 10:45:00,14.62,14.63,14.6,14.63,6400.0,14.62,14.63,14.6,14.63,6400.0
2013-08-07 10:50:00,14.61,14.62,14.6,14.6,9600.0,14.61,14.62,14.6,14.6,9600.0
2013-08-07 10:55:00,14.59,14.59,14.57,14.59,19600.0,14.59,14.59,14.57,14.59,19600.0
2013-08-07 11:00:00,14.6,14.6,14.56,14.56,7200.0,14.6,14.6,14.56,14.56,7200.0
2013-08-07 11:05:00,14.56,14.6,14.56,14.58,48800.0,14.56,14.6,14.56,14.58,48800.0
2013-08-07 11:10:00,14.57,14.59,14.55,14.56,191200.0,14.57,14.59,14.55,14.56,191200.0
2013-08-07 11:15:00,14.56,14.58,14.56,14.56,87200.0,14.56,14.58,14.56,14.56,87200.0
2013-08-07 11:20:00,14.56,14.56,14.55,14.55,34800.0,14.56,14.56,14.55,14.55,34800.0
2013-08-07 11:25:00,14.56,14.57,14.55,14.56,43200.0,14.56,14.57,14.55,14.56,43200.0
2013-08-07 11:30:00,14.56,14.56,14.55,14.55,21600.0,14.56,14.56,14.55,14.55,21600.0
2013-08-07 11:35:00,14.56,14.57,14.55,14.56,30800.0,14.56,14.57,14.55,14.56,30800.0
2013-08-07 11:40:00,14.55,14.55,14.5,14.51,46000.0,14.55,14.55,14.5,14.51,46000.0
2013-08-07 11:45:00,14.49,14.49,14.47,14.47,1200.0,14.49,14.49,14.47,14.47,1200.0
2013-08-07 11:50:00,14.48,14.49,14.46,14.49,11600.0,14.48,14.49,14.46,14.49,11600.0
2013-08-07 11:55:00,14.47,14.48,14.46,14.46,14400.0,14.47,14.48,14.46,14.46,14400.0
2013-08-07 12:00:00,14.45,14.52,14.45,14.5,74000.0,14.45,14.52,14.45,14.5,74000.0
2013-08-07 12:05:00,14.49,14.5,14.48,14.49,18000.0,14.49,14.5,14.48,14.49,18000.0
2013-08-07 12:10:00,14.49,14.5,14.49,14.5,2800.0,14.49,14.5,14.49,14.5,2800.0
2013-08-07 12:15:00,14.49,14.49,14.47,14.49,4800.0,14.49,14.49,14.47,14.49,4800.0
2013-08-07 12:20:00,14.48,14.49,14.48,14.48,4800.0,14.48,14.49,14.48,14.48,4800.0
2013-08-07 12:25:00,14.47,14.49,14.46,14.47,12800.0,14.47,14.49,14.46,14.47,12800.0
2013-08-07 12:30:00,14.47,14.48,14.46,14.47,9600.0,14.47,14.48,14.46,14.47,9600.0
2013-08-07 12:35:00,14.49,14.5,14.48,14.48,19200.0,14.49,14.5,14.48,14.48,19200.0
2013-08-07 12:40:00,14.47,14.48,14.46,14.46,27200.0,14.47,14.48,14.46,14.46,27200.0
2013-08-07 12:45:00,14.46,14.47,14.45,14.45,34000.0,14.46,14.47,14.45,14.45,34000.0
2013-08-07 12:50:00,14.45,14.45,14.43,14.44,10800.0,14.45,14.45,14.43,14.44,10800.0
2013-08-07 12:55:00,14.43,14.44,14.42,14.42,7600.0,14.43,14.44,14.42,14.42,7600.0
2013-08-07 13:00:00,14.43,14.44,14.43,14.43,5200.0,14.43,14.44,14.43,14.43,5200.0
2013-08-07 13:05:00,14.43,14.45,14.43,14.43,8800.0,14.43,14.45,14.43,14.43,8800.0
2013-08-07 13:10:00,14.44,14.44,14.4,14.4,19600.0,14.44,14.44,14.4,14.4,19600.0
2013-08-07 13:15:00,14.41,14.41,14.39,14.39,14000.0,14.41,14.41,14.39,14.39,14000.0
2013-08-07 13:20:00,14.39,14.4,14.39,14.39,10800.0,14.39,14.4,14.39,14.39,10800.0
2013-08-07 13:25:00,14.4,14.4,14.37,14.4,14400.0,14.4,14.4,14.37,14.4,14400.0
2013-08-07 13:30:00,14.42,14.42,14.38,14.42,24400.0,14.42,14.42,14.38,14.42,24400.0
2013-08-07 13:35:00,14.42,14.42,14.38,14.4,70000.0,14.42,14.42,14.38,14.4,70000.0
2013-08-07 13:40:00,14.39,14.42,14.38,14.41,57600.0,14.39,14.42,14.38,14.41,57600.0
2013-08-07 13:45:00,14.4,14.41,14.38,14.38,53200.0,14.4,14.41,14.38,14.38,53200.0
2013-08-07 13:50:00,14.38,14.38,14.36,14.37,9200.0,14.38,14.38,14.36,14.37,9200.0
2013-08-07 13:55:00,14.37,14.4,14.36,14.36,39200.0,14.37,14.4,14.36,14.36,39200.0
2013-08-07 14:00:00,14.36,14.37,14.33,14.33,66400.0,14.36,14.37,14.33,14.33,66400.0
2013-08-07 14:05:00,14.33,14.34,14.33,14.33,3200.0,14.33,14.34,14.33,14.33,3200.0
2013-08-07 14:10:00,14.31,14.31,14.3,14.31,8000.0,14.31,14.31,14.3,14.31,8000.0
2013-08-07 14:15:00,14.32,14.32,14.3,14.3,14800.0,14.32,14.32,14.3,14.3,14800.0
2013-08-07 14:20:00,14.3,14.3,14.28,14.29,10400.0,14.3,14.3,14.28,14.29,10400.0
2013-08-07 14:25:00,14.28,14.28,14.25,14.27,13600.0,14.28,14.28,14.25,14.27,13600.0
2013-08-07 14:30:00,14.27,14.29,14.27,14.28,9600.0,14.27,14.29,14.27,14.28,9600.0
2013-08-07 14:35:00,14.28,14.3,14.27,14.3,9200.0,14.28,14.3,14.27,14.3,9200.0
2013-08-07 14:40:00,14.3,14.3,14.27,14.28,5600.0,14.3,14.3,14.27,14.28,5600.0
2013-08-07 14:45:00,14.27,14.27,14.26,14.27,6400.0,14.27,14.27,14.26,14.27,6400.0
2013-08-07 14:50:00,14.27,14.28,14.26,14.27,6000.0,14.27,14.28,14.26,14.27,6000.0
2013-08-07 14:55:00,14.27,14.29,14.27,14.28,6000.0,14.27,14.29,14.27,14.28,6000.0
2013-08-07 15:00:00,14.28,14.29,14.28,14.28,7600.0,14.28,14.29,14.28,14.28,7600.0
2013-08-07 15:05:00,14.28,14.29,14.27,14.28,16000.0,14.28,14.29,14.27,14.28,16000.0
2013-08-07 15:10:00,14.28,14.29,14.26,14.27,36000.0,14.28,14.29,14.26,14.27,36000.0
2013-08-07 15:15:00,14.27,14.28,14.27,14.28,15600.0,14.27,14.28,14.27,14.28,15600.0
2013-08-07 15:20:00,14.27,14.27,14.2,14.21,50400.0,14.27,14.27,14.2,14.21,50400.0
2013-08-07 15:25:00,14.22,14.25,14.21,14.24,29200.0,14.22,14.25,14.21,14.24,29200.0
2013-08-07 15:30:00,14.24,14.25,14.23,14.23,13600.0,14.24,14.25,14.23,14.23,13600.0
2013-08-07 15:35:00,14.22,14.25,14.22,14.23,18800.0,14.22,14.25,14.22,14.23,18800.0
2013-08-07 15:40:00,14.23,14.23,14.2,14.2,28400.0,14.23,14.23,14.2,14.2,28400.0
2013-08-07 15:45:00,14.2,14.24,14.2,14.23,38800.0,14.2,14.24,14.2,14.23,38800.0
2013-08-07 15:50:00,14.22,14.22,14.2,14.2,33600.0,14.22,14.22,14.2,14.2,33600.0
2013-08-07 15:55:00,14.2,14.22,14.2,14.22,116800.0,14.2,14.22,14.2,14.22,116800.0
2013-08-08 09:30:00,14.28,14.28,14.16,14.2,14800.0,14.28,14.28,14.16,14.2,14800.0
2013-08-08 09:35:00,14.22,14.32,14.2,14.24,44800.0,14.22,14.32,14.2,14.24,44800.0
2013-08-08 09:40:00,14.27,14.32,14.27,14.31,22400.0,14.27,14.32,14.27,14.31,22400.0
2013-08-08 09:45:00,14.31,14.31,14.27,14.27,12400.0,14.31,14.31,14.27,14.27,12400.0
2013-08-08 09:50:00,14.25,14.26,14.24,14.25,4800.0,14.25,14.26,14.24,14.25,4800.0
2013-08-08 09:55:00,14.25,14.31,14.25,14.31,12800.0,14.25,14.31,14.25,14.31,12800.0
2013-08-08 10:00:00,14.32,14.34,14.3,14.34,5600.0,14.32,14.34,14.3,14.34,5600.0
2013-08-08 10:05:00,14.32,14.32,14.25,14.29,14400.0,14.32,14.32,14.25,14.29,14400.0
2013-08-08 10:10:00,14.3,14.3,14.28,14.3,1600.0,14.3,14.3,14.28,14.3,1600.0
2013-08-08 10:15:00,14.29,14.29,14.24,14.25,12800.0,14.29,14.29,14.24,14.25,12800.0
2013-08-08 10:20:00,14.25,14.25,14.24,14.24,8800.0,14.25,14.25,14.24,14.24,8800.0
2013-08-08 10:25:00,14.25,14.25,14.25,14.25,1200.0,14.25,14.25,14.25,14.25,1200.0
2013-08-08 10:30:00,14.24,14.24,14.22,14.23,13200.0,14.24,14.24,14.22,14.23,13200.0
2013-08-08 10:35:00,14.24,14.24,14.22,14.22,3200.0,14.24,14.24,14.22,14.22,3200.0
2013-08-08 10:40:00,14.24,14.24,14.19,14.2,12000.0,14.24,14.24,14.19,14.2,12000.0
2013-08-08 10:45:00,14.2,14.23,14.2,14.23,3200.0,14.2,14.23,14.2,14.23,3200.0
2013-08-08 10:50:00,14.25,14.27,14.25,14.25,10400.0,14.25,14.27,14.25,14.25,10400.0
2013-08-08 10:55:00,14.24,14.24,14.2,14.21,58800.0,14.24,14.24,14.2,14.21,58800.0
2013-08-08 11:00:00,14.2,14.21,14.18,14.2,40400.0,14.2,14.21,14.18,14.2,40400.0
2013-08-08 11:05:00,14.2,14.2,14.2,14.2,8400.0,14.2,14.2,14.2,14.2,8400.0
2013-08-08 11:10:00,14.2,14.21,14.16,14.19,44800.0,14.2,14.21,14.16,14.19,44800.0
2013-08-08 11:15:00,14.19,14.2,14.16,14.17,69200.0,14.19,14.2,14.16,14.17,69200.0
2013-08-08 11:20:00,14.18,14.19,14.16,14.17,41200.0,14.18,14.19,14.16,14.17,41200.0
2013-08-08 11:25:00,14.17,14.18,14.16,14.18,4000.0,14.17,14.18,14.16,14.18,4000.0
2013-08-08 11:30:00,14.18,14.2,14.18,14.19,14000.0,14.18,14.2,14.18,14.19,14000.0
2013-08-08 11:35:00,14.18,14.19,14.16,14.18,65600.0,14.18,14.19,14.16,14.18,65600.0
2013-08-08 11:40:00,14.17,14.19,14.15,14.15,34400.0,14.17,14.19,14.15,14.15,34400.0
2013-08-08 11:45:00,14.15,14.16,14.14,14.14,22400.0,14.15,14.16,14.14,14.14,22400.0
2013-08-08 11:50:00,14.15,14.15,14.13,14.15,26400.0,14.15,14.15,14.13,14.15,26400.0
2013-08-08 11:55:00,14.15,14.15,14.13,14.13,34800.0,14.15,14.15,14.13,14.13,34800.0
2013-08-08 12:00:00,14.15,14.18,14.15,14.15,42000.0,14.15,14.18,14.15,14.15,42000.0
2013-08-08 12:05:00,14.15,14.18,14.15,14.17,6400.0,14.15,14.18,14.15,14.17,6400.0
2013-08-08 12:10:00,14.16,14.18,14.13,14.18,42400.0,14.16,14.18,14.13,14.18,42400.0
2013-08-08 12:15:00,14.19,14.21,14.15,14.18,25600.0,14.19,14.21,14.15,14.18,25600.0
2013-08-08 12:20:00,14.19,14.2,14.17,14.18,11200.0,14.19,14.2,14.17,14.18,11200.0
2013-08-08 12:25:00,14.19,14.2,14.16,14.19,64400.0,14.19,14.2,14.16,14.19,64400.0
2013-08-08 12:30:00,14.2,14.26,14.2,14.26,50400.0,14.2,14.26,14.2,14.26,50400.0
2013-08-08 12:35:00,14.25,14.27,14.25,14.27,8400.0,14.25,14.27,14.25,14.27,8400.0
2013-08-08 12:40:00,14.26,14.26,14.24,14.24,11200.0,14.26,14.26,14.24,14.24,11200.0
2013-08-08 12:45:00,14.24,14.24,14.22,14.22,12400.0,14.24,14.24,14.22,14.22,12400.0
2013-08-08 12:50:00,14.22,14.23,14.21,14.21,10400.0,14.22,14.23,14.21,14.21,10400.0
2013-08-08 12:55:00,14.21,14.23,14.21,14.22,8800.0,14.21,14.23,14.21,14.22,8800.0
2013-08-08 13:00:00,14.22,14.26,14.22,14.24,14800.0,14.22,14.26,14.22,14.24,14800.0
2013-08-08 13:05:00,14.24,14.28,14.24,14.25,10800.0,14.24,14.28,14.24,14.25,10800.0
2013-08-08 13:10:00,14.25,14.25,14.21,14.21,7600.0,14.25,14.25,14.21,14.21,7600.0
2013-08-08 13:15:00,14.21,14.23,14.21,14.21,32000.0,14.21,14.23,14.21,14.21,32000.0
2013-08-08 13:20:00,14.22,14.24,14.2,14.22,60400.0,14.22,14.24,14.2,14.22,60400.0
2013-08-08 13:25:00,14.23,14.25,14.21,14.22,13200.0,14.23,14.25,14.21,14.22,13200.0
2013-08-08 13:30:00,14.21,14.23,14.21,14.21,63600.0,14.21,14.23,14.21,14.21,63600.0
2013-08-08 13:35:00,14.21,14.22,14.18,14.19,17600.0,14.21,14.22,14.18,14.19,17600.0
2013-08-08 13:40:00,14.19,14.22,14.19,14.22,68800.0,14.19,14.22,14.19,14.22,68800.0
2013-08-08 13:45:00,14.21,14.22,14.2,14.2,32400.0,14.21,14.22,14.2,14.2,32400.0
2013-08-08 13:50:00,14.21,14.22,14.2,14.21,12800.0,14.21,14.22,14.2,14.21,12800.0
2013-08-08 13:55:00,14.21,14.21,14.17,14.17,6800.0,14.21,14.21,14.17,14.17,6800.0
2013-08-08 14:00:00,14.19,14.21,14.18,14.2,76000.0,14.19,14.21,14.18,14.2,76000.0
2013-08-08 14:05:00,14.2,14.22,14.18,14.19,26800.0,14.2,14.22,14.18,14.19,26800.0
2013-08-08 14:10:00,14.18,14.21,14.18,14.19,3200.0,14.18,14.21,14.18,14.19,3200.0
2013-08-08 14:15:00,14.2,14.22,14.17,14.22,12400.0,14.2,14.22,14.17,14.22,12400.0
2013-08-08 14:20:00,14.22,14.22,14.22,14.22,2000.0,14.22,14.22,14.22,14.22,2000.0
2013-08-08 14:25:00,14.22,14.23,14.22,14.22,4800.0,14.22,14.23,14.22,14.22,4800.0
2013-08-08 14:30:00,14.23,14.26,14.23,14.24,9200.0,14.23,14.26,14.23,14.24,9200.0
2013-08-08 14:35:00,14.25,14.27,14.24,14.25,7200.0,14.25,14.27,14.24,14.25,7200.0
2013-08-08 14:40:00,14.26,14.3,14.26,14.3,6000.0,14.26,14.3,14.26,14.3,6000.0
2013-08-08 14:45:00,14.29,14.3,14.29,14.3,8800.0,14.29,14.3,14.29,14.3,8800.0
2013-08-08 14:50:00,14.3,14.3,14.28,14.3,18000.0,14.3,14.3,14.28,14.3,18000.0
2013-08-08 14:55:00,14.29,14.31,14.29,14.31,6800.0,14.29,14.31,14.29,14.31,6800.0
2013-08-08 15:00:00,14.32,14.34,14.31,14.34,17200.0,14.32,14.34,14.31,14.34,17200.0
2013-08-08 15:05:00,14.34,14.34,14.33,14.34,17200.0,14.34,14.34,14.33,14.34,17200.0
2013-08-08 15:10:00,14.34,14.34,14.33,14.34,13600.0,14.34,14.34,14.33,14.34,13600.0
2013-08-08 15:15:00,14.34,14.34,14.31,14.32,14800.0,14.34,14.34,14.31,14.32,14800.0
2013-08-08 15:20:00,14.31,14.33,14.31,14.31,12400.0,14.31,14.33,14.31,14.31,12400.0
2013-08-08 15:25:00,14.32,14.34,14.3,14.31,12800.0,14.32,14.34,14.3,14.31,12800.0
2013-08-08 15:30:00,14.31,14.34,14.31,14.33,16400.0,14.31,14.34,14.31,14.33,16400.0
2013-08-08 15:35:00,14.33,14.34,14.33,14.33,17200.0,14.33,14.34,14.33,14.33,17200.0
2013-08-08 15:40:00,14.33,14.35,14.32,14.34,24800.0,14.33,14.35,14.32,14.34,24800.0
2013-08-08 15:45:00,14.34,14.35,14.34,14.34,23600.0,14.34,14.35,14.34,14.34,23600.0
2013-08-08 15:50:00,14.34,14.34,14.3,14.33,34000.0,14.34,14.34,14.3,14.33,34000.0
2013-08-08 15:55:00,14.33,14.34,14.31,14.32,77200.0,14.33,14.34,14.31,14.32,77200.0
2013-08-09 09:30:00,14.31,14.33,14.26,14.33,18800.0,14.31,14.33,14.26,14.33,18800.0
2013-08-09 09:35:00,14.38,14.4,14.38,14.4,2400.0,14.38,14.4,14.38,14.4,2400.0
2013-08-09 09:40:00,14.43,14.45,14.4,14.4,5600.0,14.43,14.45,14.4,14.4,5600.0
2013-08-09 09:45:00,14.43,14.44,14.4,14.43,3600.0,14.43,14.44,14.4,14.43,3600.0
2013-08-09 09:50:00,14.39,14.39,14.39,14.39,400.0,14.39,14.39,14.39,14.39,400.0
2013-08-09 09:55:00,14.4,14.42,14.35,14.4,8800.0,14.4,14.42,14.35,14.4,8800.0
2013-08-09 10:00:00,14.42,14.42,14.37,14.41,4400.0,14.42,14.42,14.37,14.41,4400.0
2013-08-09 10:05:00,14.42,14.42,14.35,14.36,9600.0,14.42,14.42,14.35,14.36,9600.0
2013-08-09 10:10:00,14.38,14.39,14.38,14.39,1600.0,14.38,14.39,14.38,14.39,1600.0
2013-08-09 10:15:00,14.36,14.38,14.33,14.33,5600.0,14.36,14.38,14.33,14.33,5600.0
2013-08-09 10:20:00,14.32,14.32,14.3,14.32,4800.0,14.32,14.32,14.3,14.32,4800.0
2013-08-09 10:25:00,14.32,14.37,14.32,14.35,64800.0,14.32,14.37,14.32,14.35,64800.0
2013-08-09 10:30:00,14.36,14.38,14.34,14.35,36800.0,14.36,14.38,14.34,14.35,36800.0
2013-08-09 10:35:00,14.36,14.36,14.32,14.33,7600.0,14.36,14.36,14.32,14.33,7600.0
2013-08-09 10:40:00,14.33,14.37,14.32,14.35,85200.0,14.33,14.37,14.32,14.35,85200.0
2013-08-09 10:45:00,14.34,14.35,14.34,14.34,7200.0,14.34,14.35,14.34,14.34,7200.0
2013-08-09 10:50:00,14.34,14.34,14.29,14.3,6000.0,14.34,14.34,14.29,14.3,6000.0
2013-08-09 10:55:00,14.31,14.31,14.31,14.31,800.0,14.31,14.31,14.31,14.31,800.0
2013-08-09 11:00:00,14.31,14.31,14.27,14.29,8400.0,14.31,14.31,14.27,14.29,8400.0
2013-08-09 11:05:00,14.28,14.31,14.28,14.31,8400.0,14.28,14.31,14.28,14.31,8400.0
2013-08-09 11:10:00,14.31,14.32,14.29,14.3,71200.0,14.31,14.32,14.29,14.3,71200.0
2013-08-09 11:15:00,14.3,14.33,14.3,14.32,20800.0,14.3,14.33,14.3,14.32,20800.0
2013-08-09 11:20:00,14.31,14.31,14.26,14.27,34800.0,14.31,14.31,14.26,14.27,34800.0
2013-08-09 11:25:00,14.27,14.29,14.26,14.29,14800.0,14.27,14.29,14.26,14.29,14800.0
2013-08-09 11:30:00,14.29,14.29,14.28,14.29,1200.0,14.29,14.29,14.28,14.29,1200.0
2013-08-09 11:35:00,14.29,14.33,14.29,14.31,97600.0,14.29,14.33,14.29,14.31,97600.0
2013-08-09 11:40:00,14.3,14.35,14.3,14.35,1600.0,14.3,14.35,14.3,14.35,1600.0
2013-08-09 11:45:00,14.35,14.37,14.35,14.37,3200.0,14.35,14.37,14.35,14.37,3200.0
2013-08-09 11:50:00,14.38,14.38,14.37,14.38,2400.0,14.38,14.38,14.37,14.38,2400.0
2013-08-09 11:55:00,14.37,14.39,14.36,14.37,17200.0,14.37,14.39,14.36,14.37,17200.0
2013-08-09 12:00:00,14.37,14.39,14.37,14.39,12800.0,14.37,14.39,14.37,14.39,12800.0
2013-08-09 12:05:00,14.4,14.4,14.39,14.39,2400.0,14.4,14.4,14.39,14.39,2400.0
2013-08-09 12:10:00,14.4,14.47,14.38,14.43,48000.0,14.4,14.47,14.38,14.43,48000.0
2013-08-09 12:15:00,14.45,14.45,14.42,14.45,50800.0,14.45,14.45,14.42,14.45,50800.0
2013-08-09 12:20:00,14.45,14.46,14.43,14.45,13600.0,14.45,14.46,14.43,14.45,13600.0
2013-08-09 12:25:00,14.45,14.48,14.45,14.47,12000.0,14.45,14.48,14.45,14.47,12000.0
2013-08-09 12:30:00,14.48,14.49,14.48,14.48,4000.0,14.48,14.49,14.48,14.48,4000.0
2013-08-09 12:35:00,14.5,14.51,14.49,14.51,2400.0,14.5,14.51,14.49,14.51,2400.0
2013-08-09 12:40:00,14.49,14.51,14.49,14.51,1600.0,14.49,14.51,14.49,14.51,1600.0
2013-08-09 12:45:00,14.51,14.51,14.5,14.5,800.0,14.51,14.51,14.5,14.5,800.0
2013-08-09 12:50:00,14.52,14.52,14.51,14.51,2800.0,14.52,14.52,14.51,14.51,2800.0
2013-08-09 12:55:00,14.51,14.53,14.51,14.51,7200.0,14.51,14.53,14.51,14.51,7200.0
2013-08-09 13:00:00,14.49,14.49,14.46,14.47,2000.0,14.49,14.49,14.46,14.47,2000.0
2013-08-09 13:05:00,14.45,14.45,14.42,14.44,11600.0,14.45,14.45,14.42,14.44,11600.0
2013-08-09 13:10:00,14.44,14.44,14.43,14.43,1200.0,14.44,14.44,14.43,14.43,1200.0
2013-08-09 13:15:00,14.44,14.45,14.43,14.45,8000.0,14.44,14.45,14.43,14.45,8000.0
2013-08-09 13:20:00,14.45,14.47,14.45,14.47,3200.0,14.45,14.47,14.45,14.47,3200.0
2013-08-09 13:25:00,14.46,14.47,14.44,14.45,3600.0,14.46,14.47,14.44,14.45,3600.0
2013-08-09 13:30:00,14.45,14.47,14.44,14.44,16800.0,14.45,14.47,14.44,14.44,16800.0
2013-08-09 13:35:00,14.45,14.45,14.42,14.43,5200.0,14.45,14.45,14.42,14.43,5200.0
2013-08-09 13:40:00,14.44,14.45,14.43,14.43,1600.0,14.44,14.45,14.43,14.43,1600.0
2013-08-09 13:45:00,14.43,14.45,14.42,14.44,8400.0,14.43,14.45,14.42,14.44,8400.0
2013-08-09 13:50:00,14.44,14.46,14.44,14.44,42400.0,14.44,14.46,14.44,14.44,42400.0
2013-08-09 13:55:00,14.44,14.45,14.4,14.42,46000.0,14.44,14.45,14.4,14.42,46000.0
2013-08-09 14:00:00,14.42,14.42,14.41,14.41,8400.0,14.42,14.42,14.41,14.41,8400.0
2013-08-09 14:05:00,14.4,14.41,14.39,14.41,9600.0,14.4,14.41,14.39,14.41,9600.0
2013-08-09 14:10:00,14.41,14.44,14.41,14.41,4000.0,14.41,14.44,14.41,14.41,4000.0
2013-08-09 14:15:00,14.4,14.45,14.39,14.43,47200.0,14.4,14.45,14.39,14.43,47200.0
2013-08-09 14:20:00,14.43,14.44,14.42,14.42,26400.0,14.43,14.44,14.42,14.42,26400.0
2013-08-09 14:25:00,14.44,14.44,14.42,14.43,4400.0,14.44,14.44,14.42,14.43,4400.0
2013-08-09 14:30:00,14.43,14.43,14.42,14.42,5200.0,14.43,14.43,14.42,14.42,5200.0
2013-08-09 14:35:00,14.4,14.41,14.36,14.37,9600.0,14.4,14.41,14.36,14.37,9600.0
2013-08-09 14:40:00,14.37,14.39,14.37,14.39,3600.0,14.37,14.39,14.37,14.39,3600.0
2013-08-09 14:45:00,14.38,14.41,14.37,14.39,49600.0,14.38,14.41,14.37,14.39,49600.0
2013-08-09 14:50:00,14.38,14.4,14.38,14.39,68800.0,14.38,14.4,14.38,14.39,68800.0
2013-08-09 14:55:00,14.38,14.39,14.38,14.39,8400.0,14.38,14.39,14.38,14.39,8400.0
2013-08-09 15:00:00,14.4,14.4,14.37,14.37,61600.0,14.4,14.4,14.37,14.37,61600.0
2013-08-09 15:05:00,14.39,14.4,14.37,14.39,26800.0,14.39,14.4,14.37,14.39,26800.0
2013-08-09 15:10:00,14.38,14.38,14.36,14.38,9200.0,14.38,14.38,14.36,14.38,9200.0
2013-08-09 15:15:00,14.38,14.39,14.37,14.37,10400.0,14.38,14.39,14.37,14.37,10400.0
2013-08-09 15:20:00,14.38,14.39,14.38,14.38,11200.0,14.38,14.39,14.38,14.38,11200.0
2013-08-09 15:25:00,14.38,14.39,14.37,14.38,26000.0,14.38,14.39,14.37,14.38,26000.0
2013-08-09 15:30:00,14.38,14.38,14.36,14.36,15200.0,14.38,14.38,14.36,14.36,15200.0
2013-08-09 15:35:00,14.37,14.39,14.37,14.38,15200.0,14.37,14.39,14.37,14.38,15200.0
2013-08-09 15:40:00,14.39,14.39,14.38,14.39,14400.0,14.39,14.39,14.38,14.39,14400.0
2013-08-09 15:45:00,14.38,14.42,14.38,14.42,28800.0,14.38,14.42,14.38,14.42,28800.0
2013-08-09 15:50:00,14.42,14.42,14.38,14.39,21200.0,14.42,14.42,14.38,14.39,21200.0
2013-08-09 15:55:00,14.39,14.41,14.39,14.4,49600.0,14.39,14.41,14.39,14.4,49600.0
2013-08-12 09:30:00,14.34,14.34,14.21,14.24,13600.0,14.34,14.34,14.21,14.24,13600.0
2013-08-12 09:35:00,14.28,14.31,14.27,14.31,2800.0,14.28,14.31,14.27,14.31,2800.0
2013-08-12 09:40:00,14.34,14.38,14.32,14.38,64000.0,14.34,14.38,14.32,14.38,64000.0
2013-08-12 09:45:00,14.37,14.37,14.31,14.31,8400.0,14.37,14.37,14.31,14.31,8400.0
2013-08-12 09:50:00,14.32,14.39,14.32,14.39,3200.0,14.32,14.39,14.32,14.39,3200.0
2013-08-12 09:55:00,14.39,14.39,14.36,14.36,2000.0,14.39,14.39,14.36,14.36,2000.0
2013-08-12 10:00:00,14.34,14.34,14.32,14.32,4800.0,14.34,14.34,14.32,14.32,4800.0
2013-08-12 10:05:00,14.31,14.34,14.3,14.34,20800.0,14.31,14.34,14.3,14.34,20800.0
2013-08-12 10:10:00,14.34,14.34,14.31,14.33,4400.0,14.34,14.34,14.31,14.33,4400.0
2013-08-12 10:15:00,14.34,14.36,14.31,14.31,29200.0,14.34,14.36,14.31,14.31,29200.0
2013-08-12 10:20:00,14.32,14.32,14.3,14.3,14000.0,14.32,14.32,14.3,14.3,14000.0
2013-08-12 10:25:00,14.31,14.33,14.31,14.32,2000.0,14.31,14.33,14.31,14.32,2000.0
2013-08-12 10:30:00,14.31,14.33,14.31,14.31,8400.0,14.31,14.33,14.31,14.31,8400.0
2013-08-12 10:35:00,14.3,14.31,14.28,14.3,15600.0,14.3,14.31,14.28,14.3,15600.0
2013-08-12 10:40:00,14.28,14.3,14.27,14.27,61600.0,14.28,14.3,14.27,14.27,61600.0
2013-08-12 10:45:00,14.27,14.27,14.26,14.26,1200.0,14.27,14.27,14.26,14.26,1200.0
2013-08-12 10:50:00,14.29,14.29,14.27,14.27,2400.0,14.29,14.29,14.27,14.27,2400.0
2013-08-12 10:55:00,14.28,14.29,14.28,14.29,2000.0,14.28,14.29,14.28,14.29,2000.0
2013-08-12 11:00:00,14.28,14.3,14.28,14.28,4400.0,14.28,14.3,14.28,14.28,4400.0
2013-08-12 11:05:00,14.28,14.29,14.28,14.29,26800.0,14.28,14.29,14.28,14.29,26800.0
2013-08-12 11:10:00,14.29,14.3,14.28,14.3,5600.0,14.29,14.3,14.28,14.3,5600.0
2013-08-12 11:15:00,14.29,14.29,14.29,14.29,1200.0,14.29,14.29,14.29,14.29,1200.0
2013-08-12 11:20:00,14.3,14.3,14.29,14.3,5200.0,14.3,14.3,14.29,14.3,5200.0
2013-08-12 11:25:00,14.29,14.3,14.29,14.29,2000.0,14.29,14.3,14.29,14.29,2000.0
2013-08-12 11:30:00,14.29,14.31,14.28,14.28,41600.0,14.29,14.31,14.28,14.28,41600.0
2013-08-12 11:35:00,14.3,14.3,14.29,14.29,800.0,14.3,14.3,14.29,14.29,800.0
2013-08-12 11:40:00,14.29,14.31,14.29,14.31,7600.0,14.29,14.31,14.29,14.31,7600.0
2013-08-12 11:45:00,14.32,14.32,14.32,14.32,3200.0,14.32,14.32,14.32,14.32,3200.0
2013-08-12 11:50:00,14.31,14.31,14.3,14.3,2000.0,14.31,14.31,14.3,14.3,2000.0
2013-08-12 11:55:00,14.29,14.3,14.29,14.3,2400.0,14.29,14.3,14.29,14.3,2400.0
2013-08-12 12:00:00,14.3,14.3,14.28,14.28,23600.0,14.3,14.3,14.28,14.28,23600.0
2013-08-12 12:05:00,14.29,14.29,14.26,14.26,51600.0,14.29,14.29,14.26,14.26,51600.0
2013-08-12 12:10:00,14.25,14.26,14.24,14.25,3200.0,14.25,14.26,14.24,14.25,3200.0
2013-08-12 12:15:00,14.27,14.3,14.27,14.29,12800.0,14.27,14.3,14.27,14.29,12800.0
2013-08-12 12:20:00,14.27,14.3,14.26,14.27,51200.0,14.27,14.3,14.26,14.27,51200.0
2013-08-12 12:25:00,14.26,14.28,14.21,14.21,56000.0,14.26,14.28,14.21,14.21,56000.0
2013-08-12 12:30:00,14.21,14.22,14.2,14.22,7600.0,14.21,14.22,14.2,14.22,7600.0
2013-08-12 12:35:00,14.22,14.22,14.19,14.22,6000.0,14.22,14.22,14.19,14.22,6000.0
2013-08-12 12:40:00,14.22,14.23,14.21,14.22,2800.0,14.22,14.23,14.21,14.22,2800.0
2013-08-12 12:45:00,14.22,14.22,14.22,14.22,1200.0,14.22,14.22,14.22,14.22,1200.0
2013-08-12 12:50:00,14.22,14.22,14.22,14.22,0.0,14.22,14.22,14.22,14.22,0.0
2013-08-12 12:55:00,14.25,14.25,14.22,14.22,18400.0,14.25,14.25,14.22,14.22,18400.0
2013-08-12 13:00:00,14.23,14.24,14.23,14.24,800.0,14.23,14.24,14.23,14.24,800.0
2013-08-12 13:05:00,14.24,14.24,14.24,14.24,1600.0,14.24,14.24,14.24,14.24,1600.0
2013-08-12 13:10:00,14.22,14.22,14.22,14.22,400.0,14.22,14.22,14.22,14.22,400.0
2013-08-12 13:15:00,14.22,14.22,14.21,14.22,2800.0,14.22,14.22,14.21,14.22,2800.0
2013-08-12 13:20:00,14.24,14.24,14.23,14.23,1200.0,14.24,14.24,14.23,14.23,1200.0
2013-08-12 13:25:00,14.24,14.24,14.21,14.24,61200.0,14.24,14.24,14.21,14.24,61200.0
2013-08-12 13:30:00,14.26,14.26,14.24,14.24,1200.0,14.26,14.26,14.24,14.24,1200.0
2013-08-12 13:35:00,14.25,14.25,14.24,14.24,1200.0,14.25,14.25,14.24,14.24,1200.0
2013-08-12 13:40:00,14.26,14.28,14.26,14.26,8400.0,14.26,14.28,14.26,14.26,8400.0
2013-08-12 13:45:00,14.26,14.26,14.25,14.25,3200.0,14.26,14.26,14.25,14.25,3200.0
2013-08-12 13:50:00,14.24,14.24,14.24,14.24,1200.0,14.24,14.24,14.24,14.24,1200.0
2013-08-12 13:55:00,14.22,14.25,14.22,14.25,8400.0,14.22,14.25,14.22,14.25,8400.0
2013-08-12 14:00:00,14.24,14.24,14.22,14.24,4400.0,14.24,14.24,14.22,14.24,4400.0
2013-08-12 14:05:00,14.24,14.24,14.22,14.22,2400.0,14.24,14.24,14.22,14.22,2400.0
2013-08-12 14:10:00,14.24,14.24,14.24,14.24,2000.0,14.24,14.24,14.24,14.24,2000.0
2013-08-12 14:15:00,14.22,14.23,14.22,14.22,2400.0,14.22,14.23,14.22,14.22,2400.0
2013-08-12 14:20:00,14.23,14.23,14.22,14.22,10000.0,14.23,14.23,14.22,14.22,10000.0
2013-08-12 14:25:00,14.22,14.25,14.21,14.23,61200.0,14.22,14.25,14.21,14.23,61200.0
2013-08-12 14:30:00,14.24,14.24,14.21,14.22,3200.0,14.24,14.24,14.21,14.22,3200.0
2013-08-12 14:35:00,14.21,14.22,14.2,14.22,4800.0,14.21,14.22,14.2,14.22,4800.0
2013-08-12 14:40:00,14.23,14.23,14.21,14.22,3200.0,14.23,14.23,14.21,14.22,3200.0
2013-08-12 14:45:00,14.22,14.22,14.21,14.21,39600.0,14.22,14.22,14.21,14.21,39600.0
2013-08-12 14:50:00,14.21,14.21,14.21,14.21,2400.0,14.21,14.21,14.21,14.21,2400.0
2013-08-12 14:55:00,14.2,14.21,14.2,14.2,6000.0,14.2,14.21,14.2,14.2,6000.0
2013-08-12 15:00:00,14.22,14.24,14.22,14.24,8800.0,14.22,14.24,14.22,14.24,8800.0
2013-08-12 15:05:00,14.23,14.24,14.23,14.24,7200.0,14.23,14.24,14.23,14.24,7200.0
2013-08-12 15:10:00,14.24,14.24,14.24,14.24,1600.0,14.24,14.24,14.24,14.24,1600.0
2013-08-12 15:15:00,14.24,14.24,14.23,14.23,6800.0,14.24,14.24,14.23,14.23,6800.0
2013-08-12 15:20:00,14.24,14.24,14.23,14.24,5200.0,14.24,14.24,14.23,14.24,5200.0
2013-08-12 15:25:00,14.24,14.24,14.21,14.22,10400.0,14.24,14.24,14.21,14.22,10400.0
2013-08-12 15:30:00,14.22,14.24,14.22,14.24,11600.0,14.22,14.24,14.22,14.24,11600.0
2013-08-12 15:35:00,14.23,14.25,14.23,14.24,5600.0,14.23,14.25,14.23,14.24,5600.0
2013-08-12 15:40:00,14.24,14.24,14.23,14.24,4800.0,14.24,14.24,14.23,14.24,4800.0
2013-08-12 15:45:00,14.24,14.28,14.24,14.28,35600.0,14.24,14.28,14.24,14.28,35600.0
2013-08-12 15:50:00,14.27,14.28,14.26,14.28,23600.0,14.27,14.28,14.26,14.28,23600.0
2013-08-12 15:55:00,14.27,14.28,14.27,14.28,54800.0,14.27,14.28,14.27,14.28,54800.0
2013-08-13 09:30:00,14.25,14.25,14.19,14.22,20000.0,14.25,14.25,14.19,14.22,20000.0
2013-08-13 09:35:00,14.21,14.21,14.19,14.19,800.0,14.21,14.21,14.19,14.19,800.0
2013-08-13 09:40:00,14.19,14.19,14.16,14.16,3600.0,14.19,14.19,14.16,14.16,3600.0
2013-08-13 09:45:00,14.16,14.18,14.16,14.17,3600.0,14.16,14.18,14.16,14.17,3600.0
2013-08-13 09:50:00,14.16,14.16,14.15,14.15,2800.0,14.16,14.16,14.15,14.15,2800.0
2013-08-13 09:55:00,14.12,14.15,14.09,14.09,6000.0,14.12,14.15,14.09,14.09,6000.0
2013-08-13 10:00:00,14.09,14.09,14.07,14.07,3600.0,14.09,14.09,14.07,14.07,3600.0
2013-08-13 10:05:00,14.09,14.09,14.09,14.09,400.0,14.09,14.09,14.09,14.09,400.0
2013-08-13 10:10:00,14.09,14.12,14.07,14.07,9200.0,14.09,14.12,14.07,14.07,9200.0
2013-08-13 10:15:00,14.06,14.08,14.04,14.04,2800.0,14.06,14.08,14.04,14.04,2800.0
2013-08-13 10:20:00,14.07,14.08,14.06,14.06,2400.0,14.07,14.08,14.06,14.06,2400.0
2013-08-13 10:25:00,14.04,14.04,14.03,14.03,1600.0,14.04,14.04,14.03,14.03,1600.0
2013-08-13 10:30:00,14.02,14.05,13.99,14.04,23200.0,14.02,14.05,13.99,14.04,23200.0
2013-08-13 10:35:00,14.04,14.06,14.04,14.05,13600.0,14.04,14.06,14.04,14.05,13600.0
2013-08-13 10:40:00,14.06,14.1,14.06,14.06,21200.0,14.06,14.1,14.06,14.06,21200.0
2013-08-13 10:45:00,14.08,14.1,14.08,14.1,22400.0,14.08,14.1,14.08,14.1,22400.0
2013-08-13 10:50:00,14.09,14.09,14.06,14.06,4000.0,14.09,14.09,14.06,14.06,4000.0
2013-08-13 10:55:00,14.05,14.1,14.04,14.1,18000.0,14.05,14.1,14.04,14.1,18000.0
2013-08-13 11:00:00,14.09,14.13,14.09,14.13,42400.0,14.09,14.13,14.09,14.13,42400.0
2013-08-13 11:05:00,14.13,14.14,14.1,14.11,15600.0,14.13,14.14,14.1,14.11,15600.0
2013-08-13 11:10:00,14.1,14.11,14.1,14.1,2400.0,14.1,14.11,14.1,14.1,2400.0
2013-08-13 11:15:00,14.1,14.1,14.08,14.1,4000.0,14.1,14.1,14.08,14.1,4000.0
2013-08-13 11:20:00,14.12,14.19,14.12,14.18,19200.0,14.12,14.19,14.12,14.18,19200.0
2013-08-13 11:25:00,14.18,14.18,14.18,14.18,2800.0,14.18,14.18,14.18,14.18,2800.0
2013-08-13 11:30:00,14.18,14.22,14.18,14.2,2800.0,14.18,14.22,14.18,14.2,2800.0
2013-08-13 11:35:00,14.2,14.22,14.2,14.22,2800.0,14.2,14.22,14.2,14.22,2800.0
2013-08-13 11:40:00,14.2,14.23,14.2,14.23,34400.0,14.2,14.23,14.2,14.23,34400.0
2013-08-13 11:45:00,14.24,14.28,14.23,14.24,55200.0,14.24,14.28,14.23,14.24,55200.0
2013-08-13 11:50:00,14.24,14.25,14.21,14.22,22800.0,14.24,14.25,14.21,14.22,22800.0
2013-08-13 11:55:00,14.21,14.25,14.2,14.25,62800.0,14.21,14.25,14.2,14.25,62800.0
2013-08-13 12:00:00,14.23,14.27,14.23,14.25,28400.0,14.23,14.27,14.23,14.25,28400.0
2013-08-13 12:05:00,14.23,14.23,14.23,14.23,400.0,14.23,14.23,14.23,14.23,400.0
2013-08-13 12:10:00,14.26,14.3,14.26,14.26,29600.0,14.26,14.3,14.26,14.26,29600.0
2013-08-13 12:15:00,14.27,14.32,14.27,14.32,47200.0,14.27,14.32,14.27,14.32,47200.0
2013-08-13 12:20:00,14.31,14.34,14.31,14.34,9200.0,14.31,14.34,14.31,14.34,9200.0
2013-08-13 12:25:00,14.34,14.34,14.34,14.34,0.0,14.34,14.34,14.34,14.34,0.0
2013-08-13 12:30:00,14.33,14.34,14.33,14.34,1200.0,14.33,14.34,14.33,14.34,1200.0
2013-08-13 12:35:00,14.34,14.34,14.34,14.34,0.0,14.34,14.34,14.34,14.34,0.0
2013-08-13 12:40:00,14.34,14.34,14.33,14.33,1600.0,14.34,14.34,14.33,14.33,1600.0
2013-08-13 12:45:00,14.32,14.32,14.32,14.32,1200.0,14.32,14.32,14.32,14.32,1200.0
2013-08-13 12:50:00,14.33,14.34,14.33,14.34,7600.0,14.33,14.34,14.33,14.34,7600.0
2013-08-13 12:55:00,14.34,14.34,14.32,14.32,2800.0,14.34,14.34,14.32,14.32,2800.0
2013-08-13 13:00:00,14.32,14.32,14.29,14.29,6800.0,14.32,14.32,14.29,14.29,6800.0
2013-08-13 13:05:00,14.28,14.28,14.28,14.28,400.0,14.28,14.28,14.28,14.28,400.0
2013-08-13 13:10:00,14.28,14.3,14.28,14.3,2400.0,14.28,14.3,14.28,14.3,2400.0
2013-08-13 13:15:00,14.3,14.31,14.29,14.31,3600.0,14.3,14.31,14.29,14.31,3600.0
2013-08-13 13:20:00,14.32,14.32,14.3,14.3,2000.0,14.32,14.32,14.3,14.3,2000.0
2013-08-13 13:25:00,14.3,14.31,14.28,14.28,4400.0,14.3,14.31,14.28,14.28,4400.0
2013-08-13 13:30:00,14.28,14.29,14.27,14.29,4000.0,14.28,14.29,14.27,14.29,4000.0
2013-08-13 13:35:00,14.27,14.29,14.27,14.29,1200.0,14.27,14.29,14.27,14.29,1200.0
2013-08-13 13:40:00,14.29,14.29,14.29,14.29,0.0,14.29,14.29,14.29,14.29,0.0
2013-08-13 13:45:00,14.3,14.3,14.3,14.3,800.0,14.3,14.3,14.3,14.3,800.0
2013-08-13 13:50:00,14.29,14.31,14.29,14.31,4400.0,14.29,14.31,14.29,14.31,4400.0
2013-08-13 13:55:00,14.3,14.32,14.3,14.31,1600.0,14.3,14.32,14.3,14.31,1600.0
2013-08-13 14:00:00,14.32,14.32,14.32,14.32,1200.0,14.32,14.32,14.32,14.32,1200.0
2013-08-13 14:05:00,14.31,14.33,14.31,14.33,4400.0,14.31,14.33,14.31,14.33,4400.0
2013-08-13 14:10:00,14.31,14.31,14.31,14.31,3200.0,14.31,14.31,14.31,14.31,3200.0
2013-08-13 14:15:00,14.32,14.32,14.3,14.31,4000.0,14.32,14.32,14.3,14.31,4000.0
2013-08-13 14:20:00,14.31,14.36,14.31,14.34,7200.0,14.31,14.36,14.31,14.34,7200.0
2013-08-13 14:25:00,14.34,14.35,14.34,14.35,800.0,14.34,14.35,14.34,14.35,800.0
2013-08-13 14:30:00,14.31,14.34,14.31,14.32,2800.0,14.31,14.34,14.31,14.32,2800.0
2013-08-13 14:35:00,14.32,14.32,14.31,14.31,1600.0,14.32,14.32,14.31,14.31,1600.0
2013-08-13 14:40:00,14.33,14.33,14.31,14.32,2400.0,14.33,14.33,14.31,14.32,2400.0
2013-08-13 14:45:00,14.33,14.34,14.31,14.31,6400.0,14.33,14.34,14.31,14.31,6400.0
2013-08-13 14:50:00,14.31,14.31,14.29,14.29,3200.0,14.31,14.31,14.29,14.29,3200.0
2013-08-13 14:55:00,14.29,14.3,14.28,14.28,4800.0,14.29,14.3,14.28,14.28,4800.0
2013-08-13 15:00:00,14.29,14.32,14.29,14.32,6400.0,14.29,14.32,14.29,14.32,6400.0
2013-08-13 15:05:00,14.31,14.31,14.29,14.3,6800.0,14.31,14.31,14.29,14.3,6800.0
2013-08-13 15:10:00,14.3,14.31,14.29,14.3,3200.0,14.3,14.31,14.29,14.3,3200.0
2013-08-13 15:15:00,14.29,14.29,14.28,14.29,3600.0,14.29,14.29,14.28,14.29,3600.0
2013-08-13 15:20:00,14.29,14.3,14.28,14.3,12800.0,14.29,14.3,14.28,14.3,12800.0
2013-08-13 15:25:00,14.3,14.31,14.3,14.3,10800.0,14.3,14.31,14.3,14.3,10800.0
2013-08-13 15:30:00,14.31,14.32,14.31,14.31,2800.0,14.31,14.32,14.31,14.31,2800.0
2013-08-13 15:35:00,14.3,14.3,14.3,14.3,11200.0,14.3,14.3,14.3,14.3,11200.0
2013-08-13 15:40:00,14.3,14.3,14.29,14.3,5600.0,14.3,14.3,14.29,14.3,5600.0
2013-08-13 15:45:00,14.3,14.31,14.3,14.3,11200.0,14.3,14.31,14.3,14.3,11200.0
2013-08-13 15:50:00,14.3,14.31,14.3,14.31,28000.0,14.3,14.31,14.3,14.31,28000.0
2013-08-13 15:55:00,14.31,14.32,14.3,14.31,32400.0,14.31,14.32,14.3,14.31,32400.0
2013-08-14 09:30:00,14.29,14.35,14.29,14.35,7600.0,14.29,14.35,14.29,14.35,7600.0
2013-08-14 09:35:00,14.32,14.33,14.28,14.28,4800.0,14.32,14.33,14.28,14.28,4800.0
2013-08-14 09:40:00,14.23,14.23,14.23,14.23,400.0,14.23,14.23,14.23,14.23,400.0
2013-08-14 09:45:00,14.22,14.22,14.18,14.2,2400.0,14.22,14.22,14.18,14.2,2400.0
2013-08-14 09:50:00,14.21,14.24,14.21,14.23,4400.0,14.21,14.24,14.21,14.23,4400.0
2013-08-14 09:55:00,14.23,14.24,14.22,14.23,2400.0,14.23,14.24,14.22,14.23,2400.0
2013-08-14 10:00:00,14.23,14.24,14.22,14.22,4800.0,14.23,14.24,14.22,14.22,4800.0
2013-08-14 10:05:00,14.25,14.25,14.21,14.22,4000.0,14.25,14.25,14.21,14.22,4000.0
2013-08-14 10:10:00,14.21,14.21,14.19,14.19,4000.0,14.21,14.21,14.19,14.19,4000.0
2013-08-14 10:15:00,14.21,14.22,14.21,14.22,3200.0,14.21,14.22,14.21,14.22,3200.0
2013-08-14 10:20:00,14.23,14.23,14.19,14.22,33200.0,14.23,14.23,14.19,14.22,33200.0
2013-08-14 10:25:00,14.26,14.27,14.24,14.27,2400.0,14.26,14.27,14.24,14.27,2400.0
2013-08-14 10:30:00,14.25,14.27,14.24,14.27,8000.0,14.25,14.27,14.24,14.27,8000.0
2013-08-14 10:35:00,14.26,14.26,14.23,14.24,4800.0,14.26,14.26,14.23,14.24,4800.0
2013-08-14 10:40:00,14.24,14.24,14.23,14.24,1600.0,14.24,14.24,14.23,14.24,1600.0
2013-08-14 10:45:00,14.24,14.24,14.2,14.21,4800.0,14.24,14.24,14.2,14.21,4800.0
2013-08-14 10:50:00,14.21,14.21,14.21,14.21,800.0,14.21,14.21,14.21,14.21,800.0
2013-08-14 10:55:00,14.21,14.21,14.19,14.19,22800.0,14.21,14.21,14.19,14.19,22800.0
2013-08-14 11:00:00,14.22,14.22,14.17,14.18,5200.0,14.22,14.22,14.17,14.18,5200.0
2013-08-14 11:05:00,14.21,14.21,14.21,14.21,2000.0,14.21,14.21,14.21,14.21,2000.0
2013-08-14 11:10:00,14.22,14.22,14.19,14.19,2800.0,14.22,14.22,14.19,14.19,2800.0
2013-08-14 11:15:00,14.19,14.21,14.16,14.21,3200.0,14.19,14.21,14.16,14.21,3200.0
2013-08-14 11:20:00,14.22,14.22,14.2,14.2,2400.0,14.22,14.22,14.2,14.2,2400.0
2013-08-14 11:25:00,14.2,14.22,14.2,14.22,2400.0,14.2,14.22,14.2,14.22,2400.0
2013-08-14 11:30:00,14.22,14.24,14.2,14.22,49200.0,14.22,14.24,14.2,14.22,49200.0
2013-08-14 11:35:00,14.25,14.26,14.24,14.24,3200.0,14.25,14.26,14.24,14.24,3200.0
2013-08-14 11:40:00,14.26,14.3,14.26,14.29,2800.0,14.26,14.3,14.26,14.29,2800.0
2013-08-14 11:45:00,14.29,14.3,14.28,14.28,4800.0,14.29,14.3,14.28,14.28,4800.0
2013-08-14 11:50:00,14.28,14.31,14.27,14.28,80800.0,14.28,14.31,14.27,14.28,80800.0
2013-08-14 11:55:00,14.28,14.3,14.27,14.29,10400.0,14.28,14.3,14.27,14.29,10400.0
2013-08-14 12:00:00,14.3,14.33,14.29,14.33,3200.0,14.3,14.33,14.29,14.33,3200.0
2013-08-14 12:05:00,14.34,14.34,14.29,14.29,6800.0,14.34,14.34,14.29,14.29,6800.0
2013-08-14 12:10:00,14.29,14.29,14.29,14.29,3200.0,14.29,14.29,14.29,14.29,3200.0
2013-08-14 12:15:00,14.29,14.3,14.29,14.3,10800.0,14.29,14.3,14.29,14.3,10800.0
2013-08-14 12:20:00,14.3,14.3,14.27,14.28,4800.0,14.3,14.3,14.27,14.28,4800.0
2013-08-14 12:25:00,14.27,14.29,14.27,14.29,36800.0,14.27,14.29,14.27,14.29,36800.0
2013-08-14 12:30:00,14.29,14.29,14.28,14.29,35600.0,14.29,14.29,14.28,14.29,35600.0
2013-08-14 12:35:00,14.29,14.29,14.28,14.28,4400.0,14.29,14.29,14.28,14.28,4400.0
2013-08-14 12:40:00,14.27,14.3,14.27,14.3,3600.0,14.27,14.3,14.27,14.3,3600.0
2013-08-14 12:45:00,14.28,14.29,14.26,14.27,47200.0,14.28,14.29,14.26,14.27,47200.0
2013-08-14 12:50:00,14.27,14.28,14.27,14.28,800.0,14.27,14.28,14.27,14.28,800.0
2013-08-14 12:55:00,14.27,14.27,14.26,14.27,2000.0,14.27,14.27,14.26,14.27,2000.0
2013-08-14 13:00:00,14.25,14.28,14.25,14.28,2000.0,14.25,14.28,14.25,14.28,2000.0
2013-08-14 13:05:00,14.28,14.29,14.26,14.29,2000.0,14.28,14.29,14.26,14.29,2000.0
2013-08-14 13:10:00,14.27,14.27,14.25,14.27,2800.0,14.27,14.27,14.25,14.27,2800.0
2013-08-14 13:15:00,14.25,14.28,14.25,14.26,3200.0,14.25,14.28,14.25,14.26,3200.0
2013-08-14 13:20:00,14.29,14.29,14.25,14.26,43200.0,14.29,14.29,14.25,14.26,43200.0
2013-08-14 13:25:00,14.24,14.25,14.22,14.23,4000.0,14.24,14.25,14.22,14.23,4000.0
2013-08-14 13:30:00,14.22,14.22,14.19,14.22,6000.0,14.22,14.22,14.19,14.22,6000.0
2013-08-14 13:35:00,14.24,14.26,14.24,14.26,4400.0,14.24,14.26,14.24,14.26,4400.0
2013-08-14 13:40:00,14.24,14.26,14.23,14.23,1600.0,14.24,14.26,14.23,14.23,1600.0
2013-08-14 13:45:00,14.23,14.25,14.21,14.23,4800.0,14.23,14.25,14.21,14.23,4800.0
2013-08-14 13:50:00,14.24,14.26,14.21,14.24,3600.0,14.24,14.26,14.21,14.24,3600.0
2013-08-14 13:55:00,14.23,14.23,14.21,14.21,2800.0,14.23,14.23,14.21,14.21,2800.0
2013-08-14 14:00:00,14.21,14.26,14.21,14.24,16400.0,14.21,14.26,14.21,14.24,16400.0
2013-08-14 14:05:00,14.24,14.26,14.22,14.23,2800.0,14.24,14.26,14.22,14.23,2800.0
2013-08-14 14:10:00,14.23,14.24,14.2,14.2,6400.0,14.23,14.24,14.2,14.2,6400.0
2013-08-14 14:15:00,14.22,14.22,14.19,14.2,37200.0,14.22,14.22,14.19,14.2,37200.0
2013-08-14 14:20:00,14.2,14.2,14.18,14.18,4400.0,14.2,14.2,14.18,14.18,4400.0
2013-08-14 14:25:00,14.18,14.2,14.17,14.19,3600.0,14.18,14.2,14.17,14.19,3600.0
2013-08-14 14:30:00,14.18,14.19,14.16,14.17,7600.0,14.18,14.19,14.16,14.17,7600.0
2013-08-14 14:35:00,14.15,14.18,14.15,14.18,2800.0,14.15,14.18,14.15,14.18,2800.0
2013-08-14 14:40:00,14.16,14.18,14.16,14.18,3600.0,14.16,14.18,14.16,14.18,3600.0
2013-08-14 14:45:00,14.15,14.17,14.15,14.17,3200.0,14.15,14.17,14.15,14.17,3200.0
2013-08-14 14:50:00,14.17,14.17,14.15,14.15,3600.0,14.17,14.17,14.15,14.15,3600.0
2013-08-14 14:55:00,14.14,14.16,14.13,14.15,6800.0,14.14,14.16,14.13,14.15,6800.0
2013-08-14 15:00:00,14.15,14.16,14.15,14.15,5200.0,14.15,14.16,14.15,14.15,5200.0
2013-08-14 15:05:00,14.16,14.17,14.16,14.16,2800.0,14.16,14.17,14.16,14.16,2800.0
2013-08-14 15:10:00,14.15,14.19,14.15,14.18,8000.0,14.15,14.19,14.15,14.18,8000.0
2013-08-14 15:15:00,14.18,14.2,14.18,14.18,9200.0,14.18,14.2,14.18,14.18,9200.0
2013-08-14 15:20:00,14.17,14.17,14.17,14.17,3600.0,14.17,14.17,14.17,14.17,3600.0
2013-08-14 15:25:00,14.17,14.17,14.16,14.17,2800.0,14.17,14.17,14.16,14.17,2800.0
2013-08-14 15:30:00,14.16,14.17,14.16,14.16,9200.0,14.16,14.17,14.16,14.16,9200.0
2013-08-14 15:35:00,14.17,14.17,14.16,14.16,5200.0,14.17,14.17,14.16,14.16,5200.0
2013-08-14 15:40:00,14.17,14.18,14.15,14.16,8000.0,14.17,14.18,14.15,14.16,8000.0
2013-08-14 15:45:00,14.16,14.18,14.15,14.17,13200.0,14.16,14.18,14.15,14.17,13200.0
2013-08-14 15:50:00,14.17,14.17,14.15,14.15,18800.0,14.17,14.17,14.15,14.15,18800.0
2013-08-14 15:55:00,14.15,14.16,14.13,14.13,76800.0,14.15,14.16,14.13,14.13,76800.0
2013-08-15 09:30:00,14.0,14.0,13.99,13.99,9600.0,14.0,14.0,13.99,13.99,9600.0
2013-08-15 09:35:00,14.0,14.02,13.94,13.97,19600.0,14.0,14.02,13.94,13.97,19600.0
2013-08-15 09:40:00,14.0,14.03,14.0,14.03,2800.0,14.0,14.03,14.0,14.03,2800.0
2013-08-15 09:45:00,14.04,14.07,14.01,14.01,10400.0,14.04,14.07,14.01,14.01,10400.0
2013-08-15 09:50:00,14.0,14.01,13.97,13.97,6800.0,14.0,14.01,13.97,13.97,6800.0
2013-08-15 09:55:00,13.97,13.97,13.89,13.89,4800.0,13.97,13.97,13.89,13.89,4800.0
2013-08-15 10:00:00,13.89,13.9,13.84,13.86,15600.0,13.89,13.9,13.84,13.86,15600.0
2013-08-15 10:05:00,13.88,13.9,13.87,13.88,3600.0,13.88,13.9,13.87,13.88,3600.0
2013-08-15 10:10:00,13.88,13.88,13.84,13.88,22400.0,13.88,13.88,13.84,13.88,22400.0
2013-08-15 10:15:00,13.9,13.94,13.88,13.94,6400.0,13.9,13.94,13.88,13.94,6400.0
2013-08-15 10:20:00,13.94,13.96,13.94,13.96,4400.0,13.94,13.96,13.94,13.96,4400.0
2013-08-15 10:25:00,13.96,13.99,13.95,13.96,7200.0,13.96,13.99,13.95,13.96,7200.0
2013-08-15 10:30:00,13.96,13.99,13.95,13.99,7600.0,13.96,13.99,13.95,13.99,7600.0
2013-08-15 10:35:00,13.99,13.99,13.98,13.98,11600.0,13.99,13.99,13.98,13.98,11600.0
2013-08-15 10:40:00,13.97,14.01,13.97,14.01,4000.0,13.97,14.01,13.97,14.01,4000.0
2013-08-15 10:45:00,13.99,13.99,13.96,13.96,9200.0,13.99,13.99,13.96,13.96,9200.0
2013-08-15 10:50:00,13.98,13.98,13.92,13.94,12800.0,13.98,13.98,13.92,13.94,12800.0
2013-08-15 10:55:00,13.94,13.96,13.93,13.95,5200.0,13.94,13.96,13.93,13.95,5200.0
2013-08-15 11:00:00,13.97,13.98,13.95,13.96,7200.0,13.97,13.98,13.95,13.96,7200.0
2013-08-15 11:05:00,13.96,13.97,13.94,13.94,11600.0,13.96,13.97,13.94,13.94,11600.0
2013-08-15 11:10:00,13.95,13.99,13.94,13.95,30400.0,13.95,13.99,13.94,13.95,30400.0
2013-08-15 11:15:00,13.95,13.97,13.94,13.95,4400.0,13.95,13.97,13.94,13.95,4400.0
2013-08-15 11:20:00,13.96,13.96,13.93,13.94,6400.0,13.96,13.96,13.93,13.94,6400.0
2013-08-15 11:25:00,13.96,13.96,13.94,13.95,4000.0,13.96,13.96,13.94,13.95,4000.0
2013-08-15 11:30:00,13.95,13.97,13.94,13.96,100400.0,13.95,13.97,13.94,13.96,100400.0
2013-08-15 11:35:00,13.96,13.99,13.95,13.99,52800.0,13.96,13.99,13.95,13.99,52800.0
2013-08-15 11:40:00,13.99,14.0,13.99,14.0,26000.0,13.99,14.0,13.99,14.0,26000.0
2013-08-15 11:45:00,14.0,14.0,13.99,13.99,6000.0,14.0,14.0,13.99,13.99,6000.0
2013-08-15 11:50:00,14.01,14.02,14.0,14.0,4000.0,14.01,14.02,14.0,14.0,4000.0
2013-08-15 11:55:00,14.0,14.01,14.0,14.01,4000.0,14.0,14.01,14.0,14.01,4000.0
2013-08-15 12:00:00,14.01,14.01,13.98,13.99,71200.0,14.01,14.01,13.98,13.99,71200.0
2013-08-15 12:05:00,13.98,13.99,13.96,13.97,23600.0,13.98,13.99,13.96,13.97,23600.0
2013-08-15 12:10:00,13.99,13.99,13.96,13.99,20000.0,13.99,13.99,13.96,13.99,20000.0
2013-08-15 12:15:00,13.97,14.01,13.97,14.01,48400.0,13.97,14.01,13.97,14.01,48400.0
2013-08-15 12:20:00,14.0,14.02,14.0,14.02,2000.0,14.0,14.02,14.0,14.02,2000.0
2013-08-15 12:25:00,14.03,14.04,14.03,14.03,3200.0,14.03,14.04,14.03,14.03,3200.0
2013-08-15 12:30:00,14.04,14.06,14.03,14.03,37200.0,14.04,14.06,14.03,14.03,37200.0
2013-08-15 12:35:00,14.04,14.04,14.02,14.02,26800.0,14.04,14.04,14.02,14.02,26800.0
2013-08-15 12:40:00,14.02,14.02,14.01,14.01,32400.0,14.02,14.02,14.01,14.01,32400.0
2013-08-15 12:45:00,14.02,14.02,13.98,13.98,56400.0,14.02,14.02,13.98,13.98,56400.0
2013-08-15 12:50:00,13.99,14.0,13.98,13.99,32400.0,13.99,14.0,13.98,13.99,32400.0
2013-08-15 12:55:00,13.99,13.99,13.97,13.98,30400.0,13.99,13.99,13.97,13.98,30400.0
2013-08-15 13:00:00,13.97,13.97,13.96,13.97,4000.0,13.97,13.97,13.96,13.97,4000.0
2013-08-15 13:05:00,13.96,13.96,13.94,13.94,7600.0,13.96,13.96,13.94,13.94,7600.0
2013-08-15 13:10:00,13.93,13.93,13.9,13.92,6800.0,13.93,13.93,13.9,13.92,6800.0
2013-08-15 13:15:00,13.92,13.92,13.91,13.91,800.0,13.92,13.92,13.91,13.91,800.0
2013-08-15 13:20:00,13.93,13.93,13.9,13.9,16800.0,13.93,13.93,13.9,13.9,16800.0
2013-08-15 13:25:00,13.91,13.92,13.89,13.9,40400.0,13.91,13.92,13.89,13.9,40400.0
2013-08-15 13:30:00,13.92,13.94,13.92,13.94,1600.0,13.92,13.94,13.92,13.94,1600.0
2013-08-15 13:35:00,13.93,13.95,13.91,13.93,80400.0,13.93,13.95,13.91,13.93,80400.0
2013-08-15 13:40:00,13.92,13.95,13.92,13.95,23600.0,13.92,13.95,13.92,13.95,23600.0
2013-08-15 13:45:00,13.95,13.96,13.93,13.93,7600.0,13.95,13.96,13.93,13.93,7600.0
2013-08-15 13:50:00,13.93,13.96,13.93,13.94,176800.0,13.93,13.96,13.93,13.94,176800.0
2013-08-15 13:55:00,13.94,13.96,13.94,13.95,44400.0,13.94,13.96,13.94,13.95,44400.0
2013-08-15 14:00:00,13.96,13.96,13.91,13.92,29600.0,13.96,13.96,13.91,13.92,29600.0
2013-08-15 14:05:00,13.93,13.93,13.9,13.9,6400.0,13.93,13.93,13.9,13.9,6400.0
2013-08-15 14:10:00,13.91,13.91,13.87,13.88,11600.0,13.91,13.91,13.87,13.88,11600.0
2013-08-15 14:15:00,13.86,13.9,13.86,13.9,13600.0,13.86,13.9,13.86,13.9,13600.0
2013-08-15 14:20:00,13.9,13.9,13.87,13.89,83200.0,13.9,13.9,13.87,13.89,83200.0
2013-08-15 14:25:00,13.89,13.9,13.88,13.9,47200.0,13.89,13.9,13.88,13.9,47200.0
2013-08-15 14:30:00,13.9,13.93,13.9,13.93,10400.0,13.9,13.93,13.9,13.93,10400.0
2013-08-15 14:35:00,13.92,13.95,13.92,13.93,4400.0,13.92,13.95,13.92,13.93,4400.0
2013-08-15 14:40:00,13.94,13.94,13.93,13.93,3600.0,13.94,13.94,13.93,13.93,3600.0
2013-08-15 14:45:00,13.94,13.94,13.92,13.92,8000.0,13.94,13.94,13.92,13.92,8000.0
2013-08-15 14:50:00,13.92,13.92,13.9,13.9,3600.0,13.92,13.92,13.9,13.9,3600.0
2013-08-15 14:55:00,13.9,13.92,13.9,13.91,5200.0,13.9,13.92,13.9,13.91,5200.0
2013-08-15 15:00:00,13.91,13.92,13.9,13.91,79600.0,13.91,13.92,13.9,13.91,79600.0
2013-08-15 15:05:00,13.92,13.92,13.9,13.9,19600.0,13.92,13.92,13.9,13.9,19600.0
2013-08-15 15:10:00,13.9,13.9,13.9,13.9,17600.0,13.9,13.9,13.9,13.9,17600.0
2013-08-15 15:15:00,13.89,13.9,13.88,13.89,12000.0,13.89,13.9,13.88,13.89,12000.0
2013-08-15 15:20:00,13.88,13.91,13.88,13.91,7600.0,13.88,13.91,13.88,13.91,7600.0
2013-08-15 15:25:00,13.9,13.9,13.89,13.9,3600.0,13.9,13.9,13.89,13.9,3600.0
2013-08-15 15:30:00,13.89,13.9,13.89,13.9,28400.0,13.89,13.9,13.89,13.9,28400.0
2013-08-15 15:35:00,13.9,13.91,13.89,13.9,17200.0,13.9,13.91,13.89,13.9,17200.0
2013-08-15 15:40:00,13.9,13.9,13.89,13.9,12400.0,13.9,13.9,13.89,13.9,12400.0
2013-08-15 15:45:00,13.9,13.92,13.9,13.9,14000.0,13.9,13.92,13.9,13.9,14000.0
2013-08-15 15:50:00,13.91,13.92,13.9,13.9,21200.0,13.91,13.92,13.9,13.9,21200.0
2013-08-15 15:55:00,13.9,13.91,13.88,13.88,67600.0,13.9,13.91,13.88,13.88,67600.0
2013-08-16 09:30:00,13.81,13.81,13.78,13.78,89600.0,13.81,13.81,13.78,13.78,89600.0
2013-08-16 09:35:00,13.78,13.87,13.77,13.87,13200.0,13.78,13.87,13.77,13.87,13200.0
2013-08-16 09:40:00,13.87,13.92,13.86,13.86,10400.0,13.87,13.92,13.86,13.86,10400.0
2013-08-16 09:45:00,13.88,13.9,13.88,13.9,3200.0,13.88,13.9,13.88,13.9,3200.0
2013-08-16 09:50:00,13.9,13.92,13.9,13.91,3200.0,13.9,13.92,13.9,13.91,3200.0
2013-08-16 09:55:00,13.9,13.91,13.89,13.9,6800.0,13.9,13.91,13.89,13.9,6800.0
2013-08-16 10:00:00,13.89,13.94,13.89,13.94,10400.0,13.89,13.94,13.89,13.94,10400.0
2013-08-16 10:05:00,13.93,14.0,13.93,13.99,8400.0,13.93,14.0,13.93,13.99,8400.0
2013-08-16 10:10:00,13.98,14.0,13.97,13.97,9600.0,13.98,14.0,13.97,13.97,9600.0
2013-08-16 10:15:00,13.97,13.97,13.95,13.95,9600.0,13.97,13.97,13.95,13.95,9600.0
2013-08-16 10:20:00,13.95,13.95,13.91,13.91,4400.0,13.95,13.95,13.91,13.91,4400.0
2013-08-16 10:25:00,13.91,13.97,13.9,13.94,36000.0,13.91,13.97,13.9,13.94,36000.0
2013-08-16 10:30:00,13.94,13.95,13.93,13.94,23600.0,13.94,13.95,13.93,13.94,23600.0
2013-08-16 10:35:00,13.95,14.0,13.95,14.0,4800.0,13.95,14.0,13.95,14.0,4800.0
2013-08-16 10:40:00,14.0,14.0,13.99,13.99,6800.0,14.0,14.0,13.99,13.99,6800.0
2013-08-16 10:45:00,13.99,14.04,13.99,14.03,38800.0,13.99,14.04,13.99,14.03,38800.0
2013-08-16 10:50:00,14.04,14.05,14.03,14.05,8000.0,14.04,14.05,14.03,14.05,8000.0
2013-08-16 10:55:00,14.04,14.06,14.04,14.05,10800.0,14.04,14.06,14.04,14.05,10800.0
2013-08-16 11:00:00,14.06,14.07,14.05,14.07,11600.0,14.06,14.07,14.05,14.07,11600.0
2013-08-16 11:05:00,14.07,14.07,14.05,14.05,9200.0,14.07,14.07,14.05,14.05,9200.0
2013-08-16 11:10:00,14.04,14.07,14.04,14.07,10000.0,14.04,14.07,14.04,14.07,10000.0
2013-08-16 11:15:00,14.07,14.09,14.07,14.08,5600.0,14.07,14.09,14.07,14.08,5600.0
2013-08-16 11:20:00,14.08,14.08,14.06,14.06,12800.0,14.08,14.08,14.06,14.06,12800.0
2013-08-16 11:25:00,14.04,14.04,14.01,14.02,8800.0,14.04,14.04,14.01,14.02,8800.0
2013-08-16 11:30:00,14.02,14.02,14.0,14.0,7600.0,14.02,14.02,14.0,14.0,7600.0
2013-08-16 11:35:00,14.0,14.06,14.0,14.06,46800.0,14.0,14.06,14.0,14.06,46800.0
2013-08-16 11:40:00,14.06,14.11,14.06,14.09,25600.0,14.06,14.11,14.06,14.09,25600.0
2013-08-16 11:45:00,14.1,14.11,14.07,14.07,20800.0,14.1,14.11,14.07,14.07,20800.0
2013-08-16 11:50:00,14.09,14.12,14.07,14.12,23600.0,14.09,14.12,14.07,14.12,23600.0
2013-08-16 11:55:00,14.12,14.14,14.11,14.14,4000.0,14.12,14.14,14.11,14.14,4000.0
2013-08-16 12:00:00,14.15,14.17,14.14,14.17,13600.0,14.15,14.17,14.14,14.17,13600.0
2013-08-16 12:05:00,14.16,14.19,14.15,14.18,8800.0,14.16,14.19,14.15,14.18,8800.0
2013-08-16 12:10:00,14.18,14.18,14.17,14.17,6800.0,14.18,14.18,14.17,14.17,6800.0
2013-08-16 12:15:00,14.18,14.2,14.17,14.2,9600.0,14.18,14.2,14.17,14.2,9600.0
2013-08-16 12:20:00,14.2,14.2,14.15,14.15,17200.0,14.2,14.2,14.15,14.15,17200.0
2013-08-16 12:25:00,14.15,14.15,14.15,14.15,400.0,14.15,14.15,14.15,14.15,400.0
2013-08-16 12:30:00,14.15,14.16,14.15,14.16,1200.0,14.15,14.16,14.15,14.16,1200.0
2013-08-16 12:35:00,14.15,14.16,14.15,14.16,6000.0,14.15,14.16,14.15,14.16,6000.0
2013-08-16 12:40:00,14.15,14.15,14.11,14.12,9600.0,14.15,14.15,14.11,14.12,9600.0
2013-08-16 12:45:00,14.12,14.12,14.1,14.1,4400.0,14.12,14.12,14.1,14.1,4400.0
2013-08-16 12:50:00,14.09,14.12,14.09,14.12,6800.0,14.09,14.12,14.09,14.12,6800.0
2013-08-16 12:55:00,14.12,14.13,14.08,14.08,12000.0,14.12,14.13,14.08,14.08,12000.0
2013-08-16 13:00:00,14.08,14.08,14.05,14.06,6400.0,14.08,14.08,14.05,14.06,6400.0
2013-08-16 13:05:00,14.06,14.07,14.03,14.03,10800.0,14.06,14.07,14.03,14.03,10800.0
2013-08-16 13:10:00,14.03,14.03,13.99,13.99,50400.0,14.03,14.03,13.99,13.99,50400.0
2013-08-16 13:15:00,13.99,13.99,13.97,13.98,25600.0,13.99,13.99,13.97,13.98,25600.0
2013-08-16 13:20:00,13.98,13.99,13.97,13.99,6000.0,13.98,13.99,13.97,13.99,6000.0
2013-08-16 13:25:00,14.0,14.0,13.99,14.0,55200.0,14.0,14.0,13.99,14.0,55200.0
2013-08-16 13:30:00,14.0,14.01,14.0,14.0,51200.0,14.0,14.01,14.0,14.0,51200.0
2013-08-16 13:35:00,14.0,14.0,13.99,13.99,33600.0,14.0,14.0,13.99,13.99,33600.0
2013-08-16 13:40:00,13.99,14.01,13.99,14.01,30000.0,13.99,14.01,13.99,14.01,30000.0
2013-08-16 13:45:00,14.02,14.05,14.02,14.05,16800.0,14.02,14.05,14.02,14.05,16800.0
2013-08-16 13:50:00,14.06,14.06,14.04,14.04,12400.0,14.06,14.06,14.04,14.04,12400.0
2013-08-16 13:55:00,14.05,14.07,14.05,14.06,9600.0,14.05,14.07,14.05,14.06,9600.0
2013-08-16 14:00:00,14.06,14.06,14.05,14.05,6000.0,14.06,14.06,14.05,14.05,6000.0
2013-08-16 14:05:00,14.04,14.04,14.04,14.04,23600.0,14.04,14.04,14.04,14.04,23600.0
2013-08-16 14:10:00,14.04,14.06,14.04,14.06,8800.0,14.04,14.06,14.04,14.06,8800.0
2013-08-16 14:15:00,14.06,14.06,14.04,14.04,21200.0,14.06,14.06,14.04,14.04,21200.0
2013-08-16 14:20:00,14.04,14.06,14.04,14.05,9200.0,14.04,14.06,14.04,14.05,9200.0
2013-08-16 14:25:00,14.06,14.07,14.05,14.07,5200.0,14.06,14.07,14.05,14.07,5200.0
2013-08-16 14:30:00,14.06,14.06,14.01,14.01,16400.0,14.06,14.06,14.01,14.01,16400.0
2013-08-16 14:35:00,14.01,14.02,14.0,14.01,10400.0,14.01,14.02,14.0,14.01,10400.0
2013-08-16 14:40:00,14.01,14.05,14.01,14.03,13600.0,14.01,14.05,14.01,14.03,13600.0
2013-08-16 14:45:00,14.03,14.05,14.03,14.05,13200.0,14.03,14.05,14.03,14.05,13200.0
2013-08-16 14:50:00,14.05,14.07,14.05,14.06,8400.0,14.05,14.07,14.05,14.06,8400.0
2013-08-16 14:55:00,14.05,14.05,14.04,14.04,8400.0,14.05,14.05,14.04,14.04,8400.0
2013-08-16 15:00:00,14.04,14.04,14.02,14.03,17200.0,14.04,14.04,14.02,14.03,17200.0
2013-08-16 15:05:00,14.03,14.06,14.03,14.06,11600.0,14.03,14.06,14.03,14.06,11600.0
2013-08-16 15:10:00,14.06,14.07,14.04,14.04,6400.0,14.06,14.07,14.04,14.04,6400.0
2013-08-16 15:15:00,14.04,14.04,14.02,14.03,11600.0,14.04,14.04,14.02,14.03,11600.0
2013-08-16 15:20:00,14.02,14.03,14.02,14.02,12000.0,14.02,14.03,14.02,14.02,12000.0
2013-08-16 15:25:00,14.03,14.04,14.01,14.04,14000.0,14.03,14.04,14.01,14.04,14000.0
2013-08-16 15:30:00,14.02,14.04,14.01,14.02,15200.0,14.02,14.04,14.01,14.02,15200.0
2013-08-16 15:35:00,14.03,14.04,14.03,14.04,8800.0,14.03,14.04,14.03,14.04,8800.0
2013-08-16 15:40:00,14.04,14.04,14.02,14.03,21200.0,14.04,14.04,14.02,14.03,21200.0
2013-08-16 15:45:00,14.03,14.04,14.01,14.01,20000.0,14.03,14.04,14.01,14.01,20000.0
2013-08-16 15:50:00,14.02,14.03,14.0,14.01,28800.0,14.02,14.03,14.0,14.01,28800.0
2013-08-16 15:55:00,14.01,14.01,13.98,13.99,102400.0,14.01,14.01,13.98,13.99,102400.0
2013-08-19 09:30:00,14.0,14.06,14.0,14.03,11200.0,14.0,14.06,14.0,14.03,11200.0
2013-08-19 09:35:00,14.02,14.02,13.99,14.0,28800.0,14.02,14.02,13.99,14.0,28800.0
2013-08-19 09:40:00,13.99,14.02,13.99,14.02,55200.0,13.99,14.02,13.99,14.02,55200.0
2013-08-19 09:45:00,14.01,14.02,13.99,13.99,8000.0,14.01,14.02,13.99,13.99,8000.0
2013-08-19 09:50:00,14.0,14.05,13.99,14.04,21200.0,14.0,14.05,13.99,14.04,21200.0
2013-08-19 09:55:00,14.05,14.09,14.04,14.08,5200.0,14.05,14.09,14.04,14.08,5200.0
2013-08-19 10:00:00,14.09,14.12,14.08,14.1,4400.0,14.09,14.12,14.08,14.1,4400.0
2013-08-19 10:05:00,14.09,14.09,14.03,14.03,8000.0,14.09,14.09,14.03,14.03,8000.0
2013-08-19 10:10:00,14.03,14.06,14.02,14.03,6400.0,14.03,14.06,14.02,14.03,6400.0
2013-08-19 10:15:00,14.06,14.07,14.05,14.07,4800.0,14.06,14.07,14.05,14.07,4800.0
2013-08-19 10:20:00,14.06,14.07,14.03,14.04,10400.0,14.06,14.07,14.03,14.04,10400.0
2013-08-19 10:25:00,14.04,14.04,14.02,14.02,2800.0,14.04,14.04,14.02,14.02,2800.0
2013-08-19 10:30:00,14.03,14.07,14.02,14.07,102400.0,14.03,14.07,14.02,14.07,102400.0
2013-08-19 10:35:00,14.08,14.09,14.04,14.08,18400.0,14.08,14.09,14.04,14.08,18400.0
2013-08-19 10:40:00,14.06,14.06,14.03,14.06,8800.0,14.06,14.06,14.03,14.06,8800.0
2013-08-19 10:45:00,14.06,14.07,14.04,14.04,2800.0,14.06,14.07,14.04,14.04,2800.0
2013-08-19 10:50:00,14.04,14.04,14.02,14.04,4400.0,14.04,14.04,14.02,14.04,4400.0
2013-08-19 10:55:00,14.06,14.06,14.02,14.03,22400.0,14.06,14.06,14.02,14.03,22400.0
2013-08-19 11:00:00,14.03,14.03,14.02,14.03,5600.0,14.03,14.03,14.02,14.03,5600.0
2013-08-19 11:05:00,14.03,14.05,14.02,14.05,15200.0,14.03,14.05,14.02,14.05,15200.0
2013-08-19 11:10:00,14.06,14.07,14.04,14.06,34000.0,14.06,14.07,14.04,14.06,34000.0
2013-08-19 11:15:00,14.06,14.09,14.06,14.08,5600.0,14.06,14.09,14.06,14.08,5600.0
2013-08-19 11:20:00,14.08,14.08,14.05,14.05,2800.0,14.08,14.08,14.05,14.05,2800.0
2013-08-19 11:25:00,14.04,14.06,14.04,14.05,3200.0,14.04,14.06,14.04,14.05,3200.0
2013-08-19 11:30:00,14.05,14.08,14.05,14.08,1200.0,14.05,14.08,14.05,14.08,1200.0
2013-08-19 11:35:00,14.11,14.12,14.1,14.11,7600.0,14.11,14.12,14.1,14.11,7600.0
2013-08-19 11:40:00,14.12,14.14,14.11,14.14,8000.0,14.12,14.14,14.11,14.14,8000.0
2013-08-19 11:45:00,14.14,14.15,14.13,14.13,5600.0,14.14,14.15,14.13,14.13,5600.0
2013-08-19 11:50:00,14.13,14.13,14.08,14.09,8000.0,14.13,14.13,14.08,14.09,8000.0
2013-08-19 11:55:00,14.09,14.1,14.07,14.1,46000.0,14.09,14.1,14.07,14.1,46000.0
2013-08-19 12:00:00,14.1,14.14,14.09,14.14,36000.0,14.1,14.14,14.09,14.14,36000.0
2013-08-19 12:05:00,14.15,14.16,14.13,14.16,2800.0,14.15,14.16,14.13,14.16,2800.0
2013-08-19 12:10:00,14.16,14.17,14.15,14.17,8400.0,14.16,14.17,14.15,14.17,8400.0
2013-08-19 12:15:00,14.17,14.19,14.17,14.19,11600.0,14.17,14.19,14.17,14.19,11600.0
2013-08-19 12:20:00,14.2,14.2,14.18,14.18,22800.0,14.2,14.2,14.18,14.18,22800.0
2013-08-19 12:25:00,14.19,14.2,14.19,14.2,4800.0,14.19,14.2,14.19,14.2,4800.0
2013-08-19 12:30:00,14.2,14.21,14.2,14.21,8800.0,14.2,14.21,14.2,14.21,8800.0
2013-08-19 12:35:00,14.2,14.21,14.19,14.2,10800.0,14.2,14.21,14.19,14.2,10800.0
2013-08-19 12:40:00,14.2,14.21,14.19,14.21,5600.0,14.2,14.21,14.19,14.21,5600.0
2013-08-19 12:45:00,14.21,14.22,14.2,14.21,12000.0,14.21,14.22,14.2,14.21,12000.0
2013-08-19 12:50:00,14.22,14.22,14.19,14.2,16000.0,14.22,14.22,14.19,14.2,16000.0
2013-08-19 12:55:00,14.2,14.21,14.19,14.19,98000.0,14.2,14.21,14.19,14.19,98000.0
2013-08-19 13:00:00,14.19,14.21,14.17,14.21,40000.0,14.19,14.21,14.17,14.21,40000.0
2013-08-19 13:05:00,14.21,14.22,14.2,14.21,18000.0,14.21,14.22,14.2,14.21,18000.0
2013-08-19 13:10:00,14.21,14.21,14.18,14.18,47200.0,14.21,14.21,14.18,14.18,47200.0
2013-08-19 13:15:00,14.18,14.21,14.17,14.21,132000.0,14.18,14.21,14.17,14.21,132000.0
2013-08-19 13:20:00,14.21,14.22,14.2,14.2,15200.0,14.21,14.22,14.2,14.2,15200.0
2013-08-19 13:25:00,14.21,14.22,14.21,14.21,72800.0,14.21,14.22,14.21,14.21,72800.0
2013-08-19 13:30:00,14.21,14.23,14.21,14.22,12400.0,14.21,14.23,14.21,14.22,12400.0
2013-08-19 13:35:00,14.22,14.22,14.21,14.21,47200.0,14.22,14.22,14.21,14.21,47200.0
2013-08-19 13:40:00,14.22,14.22,14.17,14.18,72800.0,14.22,14.22,14.17,14.18,72800.0
2013-08-19 13:45:00,14.17,14.19,14.17,14.18,11200.0,14.17,14.19,14.17,14.18,11200.0
2013-08-19 13:50:00,14.17,14.17,14.14,14.15,22400.0,14.17,14.17,14.14,14.15,22400.0
2013-08-19 13:55:00,14.15,14.15,14.13,14.13,12800.0,14.15,14.15,14.13,14.13,12800.0
2013-08-19 14:00:00,14.13,14.13,14.11,14.11,19200.0,14.13,14.13,14.11,14.11,19200.0
2013-08-19 14:05:00,14.11,14.15,14.11,14.15,25200.0,14.11,14.15,14.11,14.15,25200.0
2013-08-19 14:10:00,14.15,14.17,14.13,14.16,104000.0,14.15,14.17,14.13,14.16,104000.0
2013-08-19 14:15:00,14.16,14.16,14.15,14.16,14000.0,14.16,14.16,14.15,14.16,14000.0
2013-08-19 14:20:00,14.16,14.17,14.13,14.13,58400.0,14.16,14.17,14.13,14.13,58400.0
2013-08-19 14:25:00,14.13,14.13,14.1,14.12,22000.0,14.13,14.13,14.1,14.12,22000.0
2013-08-19 14:30:00,14.14,14.14,14.1,14.1,13200.0,14.14,14.14,14.1,14.1,13200.0
2013-08-19 14:35:00,14.11,14.11,14.1,14.11,8000.0,14.11,14.11,14.1,14.11,8000.0
2013-08-19 14:40:00,14.1,14.11,14.1,14.11,10800.0,14.1,14.11,14.1,14.11,10800.0
2013-08-19 14:45:00,14.11,14.13,14.11,14.12,13200.0,14.11,14.13,14.11,14.12,13200.0
2013-08-19 14:50:00,14.13,14.13,14.11,14.11,15200.0,14.13,14.13,14.11,14.11,15200.0
2013-08-19 14:55:00,14.11,14.12,14.1,14.12,20800.0,14.11,14.12,14.1,14.12,20800.0
2013-08-19 15:00:00,14.12,14.13,14.1,14.1,23200.0,14.12,14.13,14.1,14.1,23200.0
2013-08-19 15:05:00,14.1,14.11,14.1,14.11,14400.0,14.1,14.11,14.1,14.11,14400.0
2013-08-19 15:10:00,14.11,14.13,14.1,14.13,15200.0,14.11,14.13,14.1,14.13,15200.0
2013-08-19 15:15:00,14.13,14.16,14.13,14.14,17600.0,14.13,14.16,14.13,14.14,17600.0
2013-08-19 15:20:00,14.14,14.14,14.12,14.12,15600.0,14.14,14.14,14.12,14.12,15600.0
2013-08-19 15:25:00,14.13,14.13,14.12,14.13,20000.0,14.13,14.13,14.12,14.13,20000.0
2013-08-19 15:30:00,14.12,14.13,14.12,14.12,22400.0,14.12,14.13,14.12,14.12,22400.0
2013-08-19 15:35:00,14.12,14.13,14.09,14.09,38400.0,14.12,14.13,14.09,14.09,38400.0
2013-08-19 15:40:00,14.09,14.09,14.07,14.09,37600.0,14.09,14.09,14.07,14.09,37600.0
2013-08-19 15:45:00,14.09,14.09,14.08,14.09,38400.0,14.09,14.09,14.08,14.09,38400.0
2013-08-19 15:50:00,14.09,14.1,14.08,14.09,34400.0,14.09,14.1,14.08,14.09,34400.0
2013-08-19 15:55:00,14.09,14.09,14.06,14.06,81600.0,14.09,14.09,14.06,14.06,81600.0
2013-08-20 09:30:00,14.04,14.1,14.04,14.1,21600.0,14.04,14.1,14.04,14.1,21600.0
2013-08-20 09:35:00,14.1,14.14,14.08,14.12,82800.0,14.1,14.14,14.08,14.12,82800.0
2013-08-20 09:40:00,14.09,14.09,14.04,14.04,7600.0,14.09,14.09,14.04,14.04,7600.0
2013-08-20 09:45:00,14.04,14.05,14.01,14.04,9200.0,14.04,14.05,14.01,14.04,9200.0
2013-08-20 09:50:00,14.04,14.04,14.04,14.04,0.0,14.04,14.04,14.04,14.04,0.0
2013-08-20 09:55:00,14.05,14.06,14.02,14.02,18400.0,14.05,14.06,14.02,14.02,18400.0
2013-08-20 10:00:00,14.04,14.05,14.02,14.04,12400.0,14.04,14.05,14.02,14.04,12400.0
2013-08-20 10:05:00,14.04,14.09,14.03,14.09,88800.0,14.04,14.09,14.03,14.09,88800.0
2013-08-20 10:10:00,14.09,14.1,14.08,14.08,8400.0,14.09,14.1,14.08,14.08,8400.0
2013-08-20 10:15:00,14.1,14.11,14.1,14.11,2800.0,14.1,14.11,14.1,14.11,2800.0
2013-08-20 10:20:00,14.11,14.18,14.11,14.18,7200.0,14.11,14.18,14.11,14.18,7200.0
2013-08-20 10:25:00,14.17,14.19,14.17,14.19,3200.0,14.17,14.19,14.17,14.19,3200.0
2013-08-20 10:30:00,14.18,14.19,14.16,14.18,30800.0,14.18,14.19,14.16,14.18,30800.0
2013-08-20 10:35:00,14.18,14.18,14.14,14.16,22800.0,14.18,14.18,14.14,14.16,22800.0
2013-08-20 10:40:00,14.18,14.24,14.17,14.24,40800.0,14.18,14.24,14.17,14.24,40800.0
2013-08-20 10:45:00,14.24,14.26,14.23,14.25,15200.0,14.24,14.26,14.23,14.25,15200.0
2013-08-20 10:50:00,14.25,14.25,14.21,14.21,21200.0,14.25,14.25,14.21,14.21,21200.0
2013-08-20 10:55:00,14.2,14.2,14.18,14.18,8800.0,14.2,14.2,14.18,14.18,8800.0
2013-08-20 11:00:00,14.19,14.19,14.19,14.19,7600.0,14.19,14.19,14.19,14.19,7600.0
2013-08-20 11:05:00,14.19,14.2,14.19,14.2,8800.0,14.19,14.2,14.19,14.2,8800.0
2013-08-20 11:10:00,14.21,14.22,14.21,14.21,4000.0,14.21,14.22,14.21,14.21,4000.0
2013-08-20 11:15:00,14.21,14.21,14.18,14.21,19200.0,14.21,14.21,14.18,14.21,19200.0
2013-08-20 11:20:00,14.21,14.22,14.2,14.22,54000.0,14.21,14.22,14.2,14.22,54000.0
2013-08-20 11:25:00,14.23,14.23,14.21,14.22,26000.0,14.23,14.23,14.21,14.22,26000.0
2013-08-20 11:30:00,14.22,14.24,14.22,14.22,68800.0,14.22,14.24,14.22,14.22,68800.0
2013-08-20 11:35:00,14.22,14.22,14.21,14.22,3200.0,14.22,14.22,14.21,14.22,3200.0
2013-08-20 11:40:00,14.22,14.22,14.21,14.21,3600.0,14.22,14.22,14.21,14.21,3600.0
2013-08-20 11:45:00,14.21,14.24,14.21,14.24,6000.0,14.21,14.24,14.21,14.24,6000.0
2013-08-20 11:50:00,14.24,14.26,14.24,14.26,2800.0,14.24,14.26,14.24,14.26,2800.0
2013-08-20 11:55:00,14.26,14.29,14.25,14.28,47200.0,14.26,14.29,14.25,14.28,47200.0
2013-08-20 12:00:00,14.28,14.28,14.26,14.28,40000.0,14.28,14.28,14.26,14.28,40000.0
2013-08-20 12:05:00,14.28,14.29,14.27,14.27,3200.0,14.28,14.29,14.27,14.27,3200.0
2013-08-20 12:10:00,14.27,14.28,14.23,14.28,61200.0,14.27,14.28,14.23,14.28,61200.0
2013-08-20 12:15:00,14.28,14.28,14.27,14.28,2800.0,14.28,14.28,14.27,14.28,2800.0
2013-08-20 12:20:00,14.27,14.27,14.26,14.27,2800.0,14.27,14.27,14.26,14.27,2800.0
2013-08-20 12:25:00,14.26,14.28,14.25,14.26,36400.0,14.26,14.28,14.25,14.26,36400.0
2013-08-20 12:30:00,14.25,14.28,14.24,14.24,25600.0,14.25,14.28,14.24,14.24,25600.0
2013-08-20 12:35:00,14.24,14.24,14.24,14.24,800.0,14.24,14.24,14.24,14.24,800.0
2013-08-20 12:40:00,14.23,14.23,14.21,14.21,12000.0,14.23,14.23,14.21,14.21,12000.0
2013-08-20 12:45:00,14.21,14.22,14.21,14.21,2800.0,14.21,14.22,14.21,14.21,2800.0
2013-08-20 12:50:00,14.21,14.22,14.21,14.22,1200.0,14.21,14.22,14.21,14.22,1200.0
2013-08-20 12:55:00,14.22,14.24,14.22,14.24,2000.0,14.22,14.24,14.22,14.24,2000.0
2013-08-20 13:00:00,14.25,14.26,14.24,14.26,4400.0,14.25,14.26,14.24,14.26,4400.0
2013-08-20 13:05:00,14.25,14.25,14.25,14.25,1600.0,14.25,14.25,14.25,14.25,1600.0
2013-08-20 13:10:00,14.26,14.27,14.26,14.26,1600.0,14.26,14.27,14.26,14.26,1600.0
2013-08-20 13:15:00,14.28,14.28,14.26,14.26,2400.0,14.28,14.28,14.26,14.26,2400.0
2013-08-20 13:20:00,14.27,14.27,14.25,14.26,62800.0,14.27,14.27,14.25,14.26,62800.0
2013-08-20 13:25:00,14.26,14.28,14.26,14.26,28800.0,14.26,14.28,14.26,14.26,28800.0
2013-08-20 13:30:00,14.26,14.26,14.25,14.25,1200.0,14.26,14.26,14.25,14.25,1200.0
2013-08-20 13:35:00,14.26,14.26,14.26,14.26,400.0,14.26,14.26,14.26,14.26,400.0
2013-08-20 13:40:00,14.26,14.27,14.25,14.25,6800.0,14.26,14.27,14.25,14.25,6800.0
2013-08-20 13:45:00,14.25,14.26,14.25,14.26,8400.0,14.25,14.26,14.25,14.26,8400.0
2013-08-20 13:50:00,14.25,14.25,14.25,14.25,1200.0,14.25,14.25,14.25,14.25,1200.0
2013-08-20 13:55:00,14.25,14.26,14.25,14.26,6400.0,14.25,14.26,14.25,14.26,6400.0
2013-08-20 14:00:00,14.26,14.26,14.23,14.24,60000.0,14.26,14.26,14.23,14.24,60000.0
2013-08-20 14:05:00,14.24,14.24,14.24,14.24,6800.0,14.24,14.24,14.24,14.24,6800.0
2013-08-20 14:10:00,14.23,14.23,14.22,14.23,3200.0,14.23,14.23,14.22,14.23,3200.0
2013-08-20 14:15:00,14.23,14.23,14.22,14.22,3600.0,14.23,14.23,14.22,14.22,3600.0
2013-08-20 14:20:00,14.22,14.22,14.2,14.22,6000.0,14.22,14.22,14.2,14.22,6000.0
2013-08-20 14:25:00,14.22,14.22,14.21,14.22,5600.0,14.22,14.22,14.21,14.22,5600.0
2013-08-20 14:30:00,14.21,14.24,14.21,14.24,4800.0,14.21,14.24,14.21,14.24,4800.0
2013-08-20 14:35:00,14.24,14.24,14.21,14.21,6400.0,14.24,14.24,14.21,14.21,6400.0
2013-08-20 14:40:00,14.21,14.21,14.2,14.21,6000.0,14.21,14.21,14.2,14.21,6000.0
2013-08-20 14:45:00,14.21,14.22,14.2,14.22,7200.0,14.21,14.22,14.2,14.22,7200.0
2013-08-20 14:50:00,14.22,14.22,14.22,14.22,1600.0,14.22,14.22,14.22,14.22,1600.0
2013-08-20 14:55:00,14.22,14.22,14.21,14.21,5200.0,14.22,14.22,14.21,14.21,5200.0
2013-08-20 15:00:00,14.2,14.21,14.19,14.19,7200.0,14.2,14.21,14.19,14.19,7200.0
2013-08-20 15:05:00,14.19,14.2,14.19,14.2,4800.0,14.19,14.2,14.19,14.2,4800.0
2013-08-20 15:10:00,14.19,14.2,14.19,14.2,2400.0,14.19,14.2,14.19,14.2,2400.0
2013-08-20 15:15:00,14.2,14.22,14.2,14.21,8400.0,14.2,14.22,14.2,14.21,8400.0
2013-08-20 15:20:00,14.21,14.21,14.19,14.19,12800.0,14.21,14.21,14.19,14.19,12800.0
2013-08-20 15:25:00,14.18,14.21,14.18,14.21,6800.0,14.18,14.21,14.18,14.21,6800.0
2013-08-20 15:30:00,14.21,14.21,14.2,14.21,4000.0,14.21,14.21,14.2,14.21,4000.0
2013-08-20 15:35:00,14.21,14.26,14.21,14.24,41600.0,14.21,14.26,14.21,14.24,41600.0
2013-08-20 15:40:00,14.23,14.23,14.22,14.23,6800.0,14.23,14.23,14.22,14.23,6800.0
2013-08-20 15:45:00,14.23,14.24,14.21,14.21,22800.0,14.23,14.24,14.21,14.21,22800.0
2013-08-20 15:50:00,14.21,14.26,14.2,14.22,49200.0,14.21,14.26,14.2,14.22,49200.0
2013-08-20 15:55:00,14.22,14.26,14.21,14.23,78400.0,14.22,14.26,14.21,14.23,78400.0
2013-08-21 09:30:00,14.18,14.18,14.17,14.17,12400.0,14.18,14.18,14.17,14.17,12400.0
2013-08-21 09:35:00,14.18,14.22,14.13,14.22,40400.0,14.18,14.22,14.13,14.22,40400.0
2013-08-21 09:40:00,14.19,14.26,14.18,14.24,28400.0,14.19,14.26,14.18,14.24,28400.0
2013-08-21 09:45:00,14.24,14.24,14.2,14.22,10400.0,14.24,14.24,14.2,14.22,10400.0
2013-08-21 09:50:00,14.22,14.22,14.19,14.2,8400.0,14.22,14.22,14.19,14.2,8400.0
2013-08-21 09:55:00,14.22,14.22,14.19,14.2,11200.0,14.22,14.22,14.19,14.2,11200.0
2013-08-21 10:00:00,14.21,14.23,14.18,14.23,4400.0,14.21,14.23,14.18,14.23,4400.0
2013-08-21 10:05:00,14.22,14.24,14.2,14.21,12000.0,14.22,14.24,14.2,14.21,12000.0
2013-08-21 10:10:00,14.21,14.21,14.15,14.15,6400.0,14.21,14.21,14.15,14.15,6400.0
2013-08-21 10:15:00,14.14,14.17,14.14,14.17,4000.0,14.14,14.17,14.14,14.17,4000.0
2013-08-21 10:20:00,14.17,14.18,14.17,14.18,4000.0,14.17,14.18,14.17,14.18,4000.0
2013-08-21 10:25:00,14.17,14.2,14.15,14.17,20400.0,14.17,14.2,14.15,14.17,20400.0
2013-08-21 10:30:00,14.18,14.19,14.15,14.17,26000.0,14.18,14.19,14.15,14.17,26000.0
2013-08-21 10:35:00,14.17,14.17,14.15,14.16,4000.0,14.17,14.17,14.15,14.16,4000.0
2013-08-21 10:40:00,14.16,14.19,14.16,14.18,2000.0,14.16,14.19,14.16,14.18,2000.0
2013-08-21 10:45:00,14.19,14.19,14.17,14.19,5600.0,14.19,14.19,14.17,14.19,5600.0
2013-08-21 10:50:00,14.19,14.19,14.17,14.18,2800.0,14.19,14.19,14.17,14.18,2800.0
2013-08-21 10:55:00,14.16,14.17,14.13,14.13,5200.0,14.16,14.17,14.13,14.13,5200.0
2013-08-21 11:00:00,14.13,14.13,14.11,14.12,21600.0,14.13,14.13,14.11,14.12,21600.0
2013-08-21 11:05:00,14.1,14.1,14.1,14.1,2000.0,14.1,14.1,14.1,14.1,2000.0
2013-08-21 11:10:00,14.08,14.08,14.05,14.06,3600.0,14.08,14.08,14.05,14.06,3600.0
2013-08-21 11:15:00,14.06,14.07,14.06,14.07,2000.0,14.06,14.07,14.06,14.07,2000.0
2013-08-21 11:20:00,14.08,14.11,14.06,14.11,8000.0,14.08,14.11,14.06,14.11,8000.0
2013-08-21 11:25:00,14.08,14.08,14.04,14.05,5200.0,14.08,14.08,14.04,14.05,5200.0
2013-08-21 11:30:00,14.04,14.04,14.03,14.03,2800.0,14.04,14.04,14.03,14.03,2800.0
2013-08-21 11:35:00,14.04,14.07,14.03,14.05,32800.0,14.04,14.07,14.03,14.05,32800.0
2013-08-21 11:40:00,14.05,14.1,14.05,14.1,14000.0,14.05,14.1,14.05,14.1,14000.0
2013-08-21 11:45:00,14.09,14.09,14.06,14.06,10400.0,14.09,14.09,14.06,14.06,10400.0
2013-08-21 11:50:00,14.04,14.1,14.04,14.08,12400.0,14.04,14.1,14.04,14.08,12400.0
2013-08-21 11:55:00,14.1,14.12,14.1,14.12,2800.0,14.1,14.12,14.1,14.12,2800.0
2013-08-21 12:00:00,14.13,14.19,14.13,14.18,27200.0,14.13,14.19,14.13,14.18,27200.0
2013-08-21 12:05:00,14.18,14.18,14.18,14.18,8400.0,14.18,14.18,14.18,14.18,8400.0
2013-08-21 12:10:00,14.18,14.19,14.18,14.18,5600.0,14.18,14.19,14.18,14.18,5600.0
2013-08-21 12:15:00,14.18,14.18,14.16,14.17,4800.0,14.18,14.18,14.16,14.17,4800.0
2013-08-21 12:20:00,14.17,14.18,14.16,14.17,20400.0,14.17,14.18,14.16,14.17,20400.0
2013-08-21 12:25:00,14.17,14.17,14.15,14.16,14400.0,14.17,14.17,14.15,14.16,14400.0
2013-08-21 12:30:00,14.16,14.16,14.15,14.15,5600.0,14.16,14.16,14.15,14.15,5600.0
2013-08-21 12:35:00,14.15,14.15,14.15,14.15,6800.0,14.15,14.15,14.15,14.15,6800.0
2013-08-21 12:40:00,14.15,14.15,14.14,14.15,6800.0,14.15,14.15,14.14,14.15,6800.0
2013-08-21 12:45:00,14.15,14.15,14.15,14.15,1600.0,14.15,14.15,14.15,14.15,1600.0
2013-08-21 12:50:00,14.15,14.15,14.14,14.14,5200.0,14.15,14.15,14.14,14.14,5200.0
2013-08-21 12:55:00,14.15,14.15,14.14,14.14,6400.0,14.15,14.15,14.14,14.14,6400.0
2013-08-21 13:00:00,14.15,14.15,14.15,14.15,3600.0,14.15,14.15,14.15,14.15,3600.0
2013-08-21 13:05:00,14.15,14.15,14.14,14.15,2400.0,14.15,14.15,14.14,14.15,2400.0
2013-08-21 13:10:00,14.14,14.15,14.14,14.15,4400.0,14.14,14.15,14.14,14.15,4400.0
2013-08-21 13:15:00,14.15,14.15,14.15,14.15,3200.0,14.15,14.15,14.15,14.15,3200.0
2013-08-21 13:20:00,14.15,14.15,14.14,14.15,6000.0,14.15,14.15,14.14,14.15,6000.0
2013-08-21 13:25:00,14.14,14.15,14.14,14.15,5200.0,14.14,14.15,14.14,14.15,5200.0
2013-08-21 13:30:00,14.14,14.14,14.13,14.13,2000.0,14.14,14.14,14.13,14.13,2000.0
2013-08-21 13:35:00,14.13,14.13,14.13,14.13,3600.0,14.13,14.13,14.13,14.13,3600.0
2013-08-21 13:40:00,14.13,14.14,14.13,14.14,2800.0,14.13,14.14,14.13,14.14,2800.0
2013-08-21 13:45:00,14.14,14.14,14.14,14.14,800.0,14.14,14.14,14.14,14.14,800.0
2013-08-21 13:50:00,14.13,14.17,14.13,14.13,6400.0,14.13,14.17,14.13,14.13,6400.0
2013-08-21 13:55:00,14.13,14.15,14.13,14.14,8000.0,14.13,14.15,14.13,14.14,8000.0
2013-08-21 14:00:00,14.13,14.14,14.1,14.11,15600.0,14.13,14.14,14.1,14.11,15600.0
2013-08-21 14:05:00,14.1,14.1,14.06,14.1,24400.0,14.1,14.1,14.06,14.1,24400.0
2013-08-21 14:10:00,14.12,14.17,14.12,14.15,16400.0,14.12,14.17,14.12,14.15,16400.0
2013-08-21 14:15:00,14.15,14.17,14.14,14.14,4400.0,14.15,14.17,14.14,14.14,4400.0
2013-08-21 14:20:00,14.14,14.18,14.12,14.18,12800.0,14.14,14.18,14.12,14.18,12800.0
2013-08-21 14:25:00,14.17,14.19,14.17,14.18,9200.0,14.17,14.19,14.17,14.18,9200.0
2013-08-21 14:30:00,14.18,14.24,14.17,14.24,36000.0,14.18,14.24,14.17,14.24,36000.0
2013-08-21 14:35:00,14.23,14.25,14.22,14.24,18000.0,14.23,14.25,14.22,14.24,18000.0
2013-08-21 14:40:00,14.23,14.26,14.22,14.26,7200.0,14.23,14.26,14.22,14.26,7200.0
2013-08-21 14:45:00,14.26,14.26,14.25,14.25,4000.0,14.26,14.26,14.25,14.25,4000.0
2013-08-21 14:50:00,14.25,14.25,14.23,14.23,10000.0,14.25,14.25,14.23,14.23,10000.0
2013-08-21 14:55:00,14.23,14.23,14.21,14.21,3600.0,14.23,14.23,14.21,14.21,3600.0
2013-08-21 15:00:00,14.21,14.22,14.2,14.21,11600.0,14.21,14.22,14.2,14.21,11600.0
2013-08-21 15:05:00,14.21,14.23,14.21,14.22,4400.0,14.21,14.23,14.21,14.22,4400.0
2013-08-21 15:10:00,14.2,14.21,14.19,14.21,8800.0,14.2,14.21,14.19,14.21,8800.0
2013-08-21 15:15:00,14.2,14.21,14.19,14.2,8800.0,14.2,14.21,14.19,14.2,8800.0
2013-08-21 15:20:00,14.2,14.2,14.19,14.19,3600.0,14.2,14.2,14.19,14.19,3600.0
2013-08-21 15:25:00,14.19,14.2,14.16,14.16,8800.0,14.19,14.2,14.16,14.16,8800.0
2013-08-21 15:30:00,14.17,14.17,14.15,14.17,11600.0,14.17,14.17,14.15,14.17,11600.0
2013-08-21 15:35:00,14.17,14.17,14.15,14.15,6400.0,14.17,14.17,14.15,14.15,6400.0
2013-08-21 15:40:00,14.14,14.14,14.12,14.12,7200.0,14.14,14.14,14.12,14.12,7200.0
2013-08-21 15:45:00,14.11,14.12,14.1,14.1,16800.0,14.11,14.12,14.1,14.1,16800.0
2013-08-21 15:50:00,14.11,14.12,14.09,14.1,12800.0,14.11,14.12,14.09,14.1,12800.0
2013-08-21 15:55:00,14.09,14.11,14.08,14.1,56400.0,14.09,14.11,14.08,14.1,56400.0
2013-08-22 09:30:00,14.11,14.11,14.06,14.06,7600.0,14.11,14.11,14.06,14.06,7600.0
2013-08-22 09:35:00,14.1,14.1,14.08,14.08,800.0,14.1,14.1,14.08,14.08,800.0
2013-08-22 09:40:00,14.08,14.08,14.08,14.08,0.0,14.08,14.08,14.08,14.08,0.0
2013-08-22 09:45:00,14.12,14.12,14.12,14.12,1200.0,14.12,14.12,14.12,14.12,1200.0
2013-08-22 09:50:00,14.11,14.11,14.07,14.08,2800.0,14.11,14.11,14.07,14.08,2800.0
2013-08-22 09:55:00,14.07,14.1,14.06,14.06,3600.0,14.07,14.1,14.06,14.06,3600.0
2013-08-22 10:00:00,14.09,14.11,14.08,14.1,5600.0,14.09,14.11,14.08,14.1,5600.0
2013-08-22 10:05:00,14.12,14.12,14.08,14.08,8400.0,14.12,14.12,14.08,14.08,8400.0
2013-08-22 10:10:00,14.09,14.12,14.09,14.12,2000.0,14.09,14.12,14.09,14.12,2000.0
2013-08-22 10:15:00,14.15,14.18,14.15,14.18,3600.0,14.15,14.18,14.15,14.18,3600.0
2013-08-22 10:20:00,14.18,14.18,14.13,14.13,3200.0,14.18,14.18,14.13,14.13,3200.0
2013-08-22 10:25:00,14.15,14.16,14.13,14.13,5200.0,14.15,14.16,14.13,14.13,5200.0
2013-08-22 10:30:00,14.13,14.15,14.13,14.15,2800.0,14.13,14.15,14.13,14.15,2800.0
2013-08-22 10:35:00,14.14,14.16,14.14,14.16,2400.0,14.14,14.16,14.14,14.16,2400.0
2013-08-22 10:40:00,14.17,14.19,14.17,14.19,18000.0,14.17,14.19,14.17,14.19,18000.0
2013-08-22 10:45:00,14.22,14.22,14.16,14.19,4400.0,14.22,14.22,14.16,14.19,4400.0
2013-08-22 10:50:00,14.19,14.21,14.17,14.21,15200.0,14.19,14.21,14.17,14.21,15200.0
2013-08-22 10:55:00,14.22,14.22,14.2,14.22,4000.0,14.22,14.22,14.2,14.22,4000.0
2013-08-22 11:00:00,14.2,14.21,14.2,14.21,2800.0,14.2,14.21,14.2,14.21,2800.0
2013-08-22 11:05:00,14.2,14.2,14.2,14.2,1200.0,14.2,14.2,14.2,14.2,1200.0
2013-08-22 11:10:00,14.2,14.2,14.18,14.18,2000.0,14.2,14.2,14.18,14.18,2000.0
2013-08-22 11:15:00,14.19,14.2,14.18,14.2,3200.0,14.19,14.2,14.18,14.2,3200.0
2013-08-22 11:20:00,14.18,14.19,14.17,14.19,3200.0,14.18,14.19,14.17,14.19,3200.0
2013-08-22 11:25:00,14.17,14.17,14.17,14.17,2000.0,14.17,14.17,14.17,14.17,2000.0
2013-08-22 11:30:00,14.17,14.17,14.17,14.17,800.0,14.17,14.17,14.17,14.17,800.0
2013-08-22 11:35:00,14.17,14.17,14.15,14.15,3600.0,14.17,14.17,14.15,14.15,3600.0
2013-08-22 11:40:00,14.14,14.14,14.13,14.13,2800.0,14.14,14.14,14.13,14.13,2800.0
2013-08-22 11:45:00,14.14,14.18,14.14,14.18,5600.0,14.14,14.18,14.14,14.18,5600.0
2013-08-22 11:50:00,14.15,14.18,14.15,14.16,2800.0,14.15,14.18,14.15,14.16,2800.0
2013-08-22 11:55:00,14.15,14.19,14.15,14.19,9600.0,14.15,14.19,14.15,14.19,9600.0
2013-08-22 12:00:00,14.2,14.2,14.19,14.19,3600.0,14.2,14.2,14.19,14.19,3600.0
2013-08-22 12:05:00,14.2,14.2,14.18,14.18,3600.0,14.2,14.2,14.18,14.18,3600.0
2013-08-22 12:10:00,14.18,14.18,14.16,14.16,20400.0,14.18,14.18,14.16,14.16,20400.0
2013-08-22 12:15:00,14.16,14.17,14.14,14.17,13600.0,14.16,14.17,14.14,14.17,13600.0
2013-08-22 12:20:00,14.17,14.19,14.16,14.18,5600.0,14.17,14.19,14.16,14.18,5600.0
2013-08-22 12:25:00,14.19,14.19,14.19,14.19,2400.0,14.19,14.19,14.19,14.19,2400.0
2013-08-22 12:30:00,14.18,14.2,14.18,14.18,4400.0,14.18,14.2,14.18,14.18,4400.0
2013-08-22 12:35:00,14.18,14.18,14.18,14.18,2800.0,14.18,14.18,14.18,14.18,2800.0
2013-08-22 12:40:00,14.18,14.18,14.18,14.18,0.0,14.18,14.18,14.18,14.18,0.0
2013-08-22 12:45:00,14.18,14.21,14.18,14.19,1600.0,14.18,14.21,14.18,14.19,1600.0
2013-08-22 12:50:00,14.19,14.19,14.16,14.16,5200.0,14.19,14.19,14.16,14.16,5200.0
2013-08-22 12:55:00,14.17,14.18,14.15,14.18,2400.0,14.17,14.18,14.15,14.18,2400.0
2013-08-22 13:00:00,14.18,14.18,14.17,14.18,1200.0,14.18,14.18,14.17,14.18,1200.0
2013-08-22 13:05:00,14.19,14.19,14.19,14.19,800.0,14.19,14.19,14.19,14.19,800.0
2013-08-22 13:10:00,14.17,14.2,14.17,14.18,31600.0,14.17,14.2,14.17,14.18,31600.0
2013-08-22 13:15:00,14.19,14.19,14.19,14.19,400.0,14.19,14.19,14.19,14.19,400.0
2013-08-22 13:20:00,14.18,14.18,14.16,14.16,11200.0,14.18,14.18,14.16,14.16,11200.0
2013-08-22 13:25:00,14.16,14.16,14.16,14.16,0.0,14.16,14.16,14.16,14.16,0.0
2013-08-22 13:30:00,14.16,14.16,14.12,14.15,7200.0,14.16,14.16,14.12,14.15,7200.0
2013-08-22 13:35:00,14.14,14.17,14.14,14.17,2400.0,14.14,14.17,14.14,14.17,2400.0
2013-08-22 13:40:00,14.17,14.19,14.16,14.19,2000.0,14.17,14.19,14.16,14.19,2000.0
2013-08-22 13:45:00,14.17,14.18,14.17,14.18,2000.0,14.17,14.18,14.17,14.18,2000.0
2013-08-22 13:50:00,14.15,14.17,14.15,14.17,1200.0,14.15,14.17,14.15,14.17,1200.0
2013-08-22 13:55:00,14.18,14.19,14.17,14.19,2400.0,14.18,14.19,14.17,14.19,2400.0
2013-08-22 14:00:00,14.19,14.19,14.19,14.19,0.0,14.19,14.19,14.19,14.19,0.0
2013-08-22 14:05:00,14.21,14.21,14.21,14.21,400.0,14.21,14.21,14.21,14.21,400.0
2013-08-22 14:10:00,14.2,14.2,14.2,14.2,1200.0,14.2,14.2,14.2,14.2,1200.0
2013-08-22 14:15:00,14.2,14.2,14.2,14.2,800.0,14.2,14.2,14.2,14.2,800.0
2013-08-22 14:20:00,14.2,14.2,14.15,14.19,8400.0,14.2,14.2,14.15,14.19,8400.0
2013-08-22 14:25:00,14.16,14.18,14.16,14.18,1200.0,14.16,14.18,14.16,14.18,1200.0
2013-08-22 14:30:00,14.18,14.18,14.18,14.18,400.0,14.18,14.18,14.18,14.18,400.0
2013-08-22 14:35:00,14.18,14.18,14.18,14.18,400.0,14.18,14.18,14.18,14.18,400.0
2013-08-22 14:40:00,14.18,14.18,14.18,14.18,0.0,14.18,14.18,14.18,14.18,0.0
2013-08-22 14:45:00,14.15,14.19,14.13,14.16,2800.0,14.15,14.19,14.13,14.16,2800.0
2013-08-22 14:50:00,14.16,14.16,14.16,14.16,0.0,14.16,14.16,14.16,14.16,0.0
2013-08-22 14:55:00,14.15,14.17,14.15,14.17,1200.0,14.15,14.17,14.15,14.17,1200.0
2013-08-22 15:00:00,14.15,14.15,14.13,14.14,1200.0,14.15,14.15,14.13,14.14,1200.0
2013-08-22 15:05:00,14.18,14.18,14.18,14.18,400.0,14.18,14.18,14.18,14.18,400.0
2013-08-22 15:10:00,14.18,14.18,14.18,14.18,0.0,14.18,14.18,14.18,14.18,0.0
2013-08-22 15:15:00,14.18,14.19,14.16,14.16,1200.0,14.18,14.19,14.16,14.16,1200.0
2013-08-22 15:20:00,14.16,14.16,14.16,14.16,0.0,14.16,14.16,14.16,14.16,0.0
2013-08-22 15:25:00,14.2,14.23,14.19,14.22,7600.0,14.2,14.23,14.19,14.22,7600.0
2013-08-22 15:30:00,14.21,14.24,14.21,14.22,6800.0,14.21,14.24,14.21,14.22,6800.0
2013-08-22 15:35:00,14.22,14.24,14.21,14.22,10800.0,14.22,14.24,14.21,14.22,10800.0
2013-08-22 15:40:00,14.22,14.23,14.21,14.21,8400.0,14.22,14.23,14.21,14.21,8400.0
2013-08-22 15:45:00,14.22,14.24,14.21,14.23,21200.0,14.22,14.24,14.21,14.23,21200.0
2013-08-22 15:50:00,14.23,14.23,14.2,14.21,18400.0,14.23,14.23,14.2,14.21,18400.0
2013-08-22 15:55:00,14.21,14.22,14.2,14.22,21200.0,14.21,14.22,14.2,14.22,21200.0
2013-08-23 09:30:00,14.25,14.25,14.25,14.25,13200.0,14.25,14.25,14.25,14.25,13200.0
2013-08-23 09:35:00,14.25,14.25,14.25,14.25,0.0,14.25,14.25,14.25,14.25,0.0
2013-08-23 09:40:00,14.25,14.25,14.17,14.21,1600.0,14.25,14.25,14.17,14.21,1600.0
2013-08-23 09:45:00,14.19,14.27,14.19,14.27,5600.0,14.19,14.27,14.19,14.27,5600.0
2013-08-23 09:50:00,14.25,14.25,14.18,14.2,2800.0,14.25,14.25,14.18,14.2,2800.0
2013-08-23 09:55:00,14.19,14.24,14.19,14.21,3200.0,14.19,14.24,14.19,14.21,3200.0
2013-08-23 10:00:00,14.21,14.21,14.17,14.19,4000.0,14.21,14.21,14.17,14.19,4000.0
2013-08-23 10:05:00,14.17,14.2,14.17,14.19,1600.0,14.17,14.2,14.17,14.19,1600.0
2013-08-23 10:10:00,14.23,14.27,14.23,14.25,3200.0,14.23,14.27,14.23,14.25,3200.0
2013-08-23 10:15:00,14.24,14.24,14.24,14.24,1600.0,14.24,14.24,14.24,14.24,1600.0
2013-08-23 10:20:00,14.23,14.23,14.15,14.16,8000.0,14.23,14.23,14.15,14.16,8000.0
2013-08-23 10:25:00,14.19,14.21,14.18,14.21,2000.0,14.19,14.21,14.18,14.21,2000.0
2013-08-23 10:30:00,14.19,14.2,14.17,14.2,2800.0,14.19,14.2,14.17,14.2,2800.0
2013-08-23 10:35:00,14.22,14.24,14.22,14.22,3200.0,14.22,14.24,14.22,14.22,3200.0
2013-08-23 10:40:00,14.21,14.24,14.21,14.21,3200.0,14.21,14.24,14.21,14.21,3200.0
2013-08-23 10:45:00,14.21,14.21,14.2,14.21,1200.0,14.21,14.21,14.2,14.21,1200.0
2013-08-23 10:50:00,14.21,14.22,14.21,14.22,2000.0,14.21,14.22,14.21,14.22,2000.0
2013-08-23 10:55:00,14.27,14.29,14.26,14.29,2400.0,14.27,14.29,14.26,14.29,2400.0
2013-08-23 11:00:00,14.27,14.27,14.24,14.24,6800.0,14.27,14.27,14.24,14.24,6800.0
2013-08-23 11:05:00,14.22,14.24,14.22,14.22,2400.0,14.22,14.24,14.22,14.22,2400.0
2013-08-23 11:10:00,14.21,14.24,14.21,14.24,3600.0,14.21,14.24,14.21,14.24,3600.0
2013-08-23 11:15:00,14.23,14.24,14.22,14.24,6000.0,14.23,14.24,14.22,14.24,6000.0
2013-08-23 11:20:00,14.25,14.25,14.24,14.24,800.0,14.25,14.25,14.24,14.24,800.0
2013-08-23 11:25:00,14.24,14.25,14.23,14.25,6000.0,14.24,14.25,14.23,14.25,6000.0
2013-08-23 11:30:00,14.25,14.25,14.23,14.23,1600.0,14.25,14.25,14.23,14.23,1600.0
2013-08-23 11:35:00,14.24,14.25,14.22,14.24,28000.0,14.24,14.25,14.22,14.24,28000.0
2013-08-23 11:40:00,14.24,14.29,14.24,14.27,35600.0,14.24,14.29,14.24,14.27,35600.0
2013-08-23 11:45:00,14.29,14.29,14.28,14.28,1200.0,14.29,14.29,14.28,14.28,1200.0
2013-08-23 11:50:00,14.27,14.28,14.26,14.27,73200.0,14.27,14.28,14.26,14.27,73200.0
2013-08-23 11:55:00,14.27,14.27,14.25,14.25,3200.0,14.27,14.27,14.25,14.25,3200.0
2013-08-23 12:00:00,14.24,14.25,14.22,14.24,5200.0,14.24,14.25,14.22,14.24,5200.0
2013-08-23 12:05:00,14.25,14.25,14.23,14.23,2000.0,14.25,14.25,14.23,14.23,2000.0
2013-08-23 12:10:00,14.24,14.24,14.24,14.24,1600.0,14.24,14.24,14.24,14.24,1600.0
2013-08-23 12:15:00,14.26,14.27,14.24,14.25,3600.0,14.26,14.27,14.24,14.25,3600.0
2013-08-23 12:20:00,14.27,14.27,14.25,14.27,4000.0,14.27,14.27,14.25,14.27,4000.0
2013-08-23 12:25:00,14.27,14.27,14.27,14.27,400.0,14.27,14.27,14.27,14.27,400.0
2013-08-23 12:30:00,14.26,14.26,14.26,14.26,1200.0,14.26,14.26,14.26,14.26,1200.0
2013-08-23 12:35:00,14.28,14.3,14.28,14.29,1200.0,14.28,14.3,14.28,14.29,1200.0
2013-08-23 12:40:00,14.29,14.31,14.28,14.29,10000.0,14.29,14.31,14.28,14.29,10000.0
2013-08-23 12:45:00,14.29,14.3,14.29,14.29,3200.0,14.29,14.3,14.29,14.29,3200.0
2013-08-23 12:50:00,14.29,14.31,14.29,14.3,1600.0,14.29,14.31,14.29,14.3,1600.0
2013-08-23 12:55:00,14.32,14.32,14.32,14.32,1200.0,14.32,14.32,14.32,14.32,1200.0
2013-08-23 13:00:00,14.31,14.32,14.29,14.31,6800.0,14.31,14.32,14.29,14.31,6800.0
2013-08-23 13:05:00,14.3,14.31,14.29,14.29,4000.0,14.3,14.31,14.29,14.29,4000.0
2013-08-23 13:10:00,14.31,14.31,14.31,14.31,400.0,14.31,14.31,14.31,14.31,400.0
2013-08-23 13:15:00,14.31,14.31,14.31,14.31,1600.0,14.31,14.31,14.31,14.31,1600.0
2013-08-23 13:20:00,14.3,14.31,14.3,14.3,1200.0,14.3,14.31,14.3,14.3,1200.0
2013-08-23 13:25:00,14.3,14.3,14.3,14.3,1200.0,14.3,14.3,14.3,14.3,1200.0
2013-08-23 13:30:00,14.3,14.3,14.3,14.3,1200.0,14.3,14.3,14.3,14.3,1200.0
2013-08-23 13:35:00,14.28,14.28,14.28,14.28,400.0,14.28,14.28,14.28,14.28,400.0
2013-08-23 13:40:00,14.29,14.29,14.28,14.28,1600.0,14.29,14.29,14.28,14.28,1600.0
2013-08-23 13:45:00,14.28,14.29,14.28,14.29,5600.0,14.28,14.29,14.28,14.29,5600.0
2013-08-23 13:50:00,14.29,14.29,14.29,14.29,4800.0,14.29,14.29,14.29,14.29,4800.0
2013-08-23 13:55:00,14.29,14.3,14.29,14.3,4000.0,14.29,14.3,14.29,14.3,4000.0
2013-08-23 14:00:00,14.29,14.3,14.28,14.29,27200.0,14.29,14.3,14.28,14.29,27200.0
2013-08-23 14:05:00,14.28,14.3,14.28,14.29,4000.0,14.28,14.3,14.28,14.29,4000.0
2013-08-23 14:10:00,14.29,14.29,14.29,14.29,2000.0,14.29,14.29,14.29,14.29,2000.0
2013-08-23 14:15:00,14.28,14.28,14.28,14.28,4400.0,14.28,14.28,14.28,14.28,4400.0
2013-08-23 14:20:00,14.28,14.3,14.28,14.28,3200.0,14.28,14.3,14.28,14.28,3200.0
2013-08-23 14:25:00,14.28,14.28,14.28,14.28,8400.0,14.28,14.28,14.28,14.28,8400.0
2013-08-23 14:30:00,14.29,14.3,14.28,14.29,3200.0,14.29,14.3,14.28,14.29,3200.0
2013-08-23 14:35:00,14.31,14.33,14.31,14.32,2800.0,14.31,14.33,14.31,14.32,2800.0
2013-08-23 14:40:00,14.32,14.33,14.29,14.29,5200.0,14.32,14.33,14.29,14.29,5200.0
2013-08-23 14:45:00,14.31,14.32,14.3,14.3,2000.0,14.31,14.32,14.3,14.3,2000.0
2013-08-23 14:50:00,14.32,14.32,14.32,14.32,400.0,14.32,14.32,14.32,14.32,400.0
2013-08-23 14:55:00,14.32,14.33,14.31,14.33,5200.0,14.32,14.33,14.31,14.33,5200.0
2013-08-23 15:00:00,14.33,14.34,14.31,14.34,208000.0,14.33,14.34,14.31,14.34,208000.0
2013-08-23 15:05:00,14.34,14.35,14.34,14.35,8000.0,14.34,14.35,14.34,14.35,8000.0
2013-08-23 15:10:00,14.35,14.37,14.35,14.35,14400.0,14.35,14.37,14.35,14.35,14400.0
2013-08-23 15:15:00,14.35,14.36,14.34,14.35,5600.0,14.35,14.36,14.34,14.35,5600.0
2013-08-23 15:20:00,14.35,14.38,14.35,14.38,11200.0,14.35,14.38,14.35,14.38,11200.0
2013-08-23 15:25:00,14.38,14.39,14.37,14.39,18400.0,14.38,14.39,14.37,14.39,18400.0
2013-08-23 15:30:00,14.39,14.39,14.37,14.37,14800.0,14.39,14.39,14.37,14.37,14800.0
2013-08-23 15:35:00,14.38,14.39,14.38,14.38,15200.0,14.38,14.39,14.38,14.38,15200.0
2013-08-23 15:40:00,14.39,14.41,14.39,14.41,9200.0,14.39,14.41,14.39,14.41,9200.0
2013-08-23 15:45:00,14.41,14.42,14.39,14.39,11200.0,14.41,14.42,14.39,14.39,11200.0
2013-08-23 15:50:00,14.4,14.4,14.37,14.4,14400.0,14.4,14.4,14.37,14.4,14400.0
2013-08-23 15:55:00,14.4,14.42,14.4,14.4,38000.0,14.4,14.42,14.4,14.4,38000.0
2013-08-26 09:30:00,14.43,14.48,14.43,14.48,6800.0,14.43,14.48,14.43,14.48,6800.0
2013-08-26 09:35:00,14.43,14.45,14.41,14.41,41200.0,14.43,14.45,14.41,14.41,41200.0
2013-08-26 09:40:00,14.45,14.45,14.36,14.38,2000.0,14.45,14.45,14.36,14.38,2000.0
2013-08-26 09:45:00,14.36,14.36,14.36,14.36,800.0,14.36,14.36,14.36,14.36,800.0
2013-08-26 09:50:00,14.38,14.4,14.38,14.38,7200.0,14.38,14.4,14.38,14.38,7200.0
2013-08-26 09:55:00,14.38,14.38,14.38,14.38,1200.0,14.38,14.38,14.38,14.38,1200.0
2013-08-26 10:00:00,14.37,14.4,14.37,14.4,6400.0,14.37,14.4,14.37,14.4,6400.0
2013-08-26 10:05:00,14.4,14.4,14.4,14.4,1200.0,14.4,14.4,14.4,14.4,1200.0
2013-08-26 10:10:00,14.4,14.4,14.38,14.39,10800.0,14.4,14.4,14.38,14.39,10800.0
2013-08-26 10:15:00,14.4,14.42,14.38,14.42,27200.0,14.4,14.42,14.38,14.42,27200.0
2013-08-26 10:20:00,14.39,14.4,14.38,14.4,1200.0,14.39,14.4,14.38,14.4,1200.0
2013-08-26 10:25:00,14.39,14.39,14.38,14.38,800.0,14.39,14.39,14.38,14.38,800.0
2013-08-26 10:30:00,14.39,14.4,14.39,14.4,3200.0,14.39,14.4,14.39,14.4,3200.0
2013-08-26 10:35:00,14.4,14.42,14.4,14.41,2000.0,14.4,14.42,14.4,14.41,2000.0
2013-08-26 10:40:00,14.44,14.45,14.43,14.45,1600.0,14.44,14.45,14.43,14.45,1600.0
2013-08-26 10:45:00,14.43,14.43,14.4,14.4,1600.0,14.43,14.43,14.4,14.4,1600.0
2013-08-26 10:50:00,14.41,14.45,14.4,14.43,37600.0,14.41,14.45,14.4,14.43,37600.0
2013-08-26 10:55:00,14.43,14.46,14.43,14.46,57600.0,14.43,14.46,14.43,14.46,57600.0
2013-08-26 11:00:00,14.45,14.46,14.42,14.42,12800.0,14.45,14.46,14.42,14.42,12800.0
2013-08-26 11:05:00,14.42,14.43,14.4,14.42,60400.0,14.42,14.43,14.4,14.42,60400.0
2013-08-26 11:10:00,14.41,14.45,14.41,14.45,7200.0,14.41,14.45,14.41,14.45,7200.0
2013-08-26 11:15:00,14.45,14.45,14.44,14.44,8000.0,14.45,14.45,14.44,14.44,8000.0
2013-08-26 11:20:00,14.44,14.45,14.44,14.44,3200.0,14.44,14.45,14.44,14.44,3200.0
2013-08-26 11:25:00,14.44,14.46,14.43,14.45,9600.0,14.44,14.46,14.43,14.45,9600.0
2013-08-26 11:30:00,14.44,14.47,14.44,14.46,23200.0,14.44,14.47,14.44,14.46,23200.0
2013-08-26 11:35:00,14.46,14.46,14.45,14.46,7200.0,14.46,14.46,14.45,14.46,7200.0
2013-08-26 11:40:00,14.46,14.46,14.45,14.46,8800.0,14.46,14.46,14.45,14.46,8800.0
2013-08-26 11:45:00,14.46,14.47,14.46,14.46,5200.0,14.46,14.47,14.46,14.46,5200.0
2013-08-26 11:50:00,14.47,14.48,14.46,14.48,6400.0,14.47,14.48,14.46,14.48,6400.0
2013-08-26 11:55:00,14.47,14.48,14.47,14.48,1600.0,14.47,14.48,14.47,14.48,1600.0
2013-08-26 12:00:00,14.47,14.47,14.47,14.47,800.0,14.47,14.47,14.47,14.47,800.0
2013-08-26 12:05:00,14.47,14.47,14.46,14.47,6800.0,14.47,14.47,14.46,14.47,6800.0
2013-08-26 12:10:00,14.47,14.48,14.47,14.47,6800.0,14.47,14.48,14.47,14.47,6800.0
2013-08-26 12:15:00,14.49,14.51,14.47,14.48,20800.0,14.49,14.51,14.47,14.48,20800.0
2013-08-26 12:20:00,14.51,14.52,14.51,14.52,3600.0,14.51,14.52,14.51,14.52,3600.0
2013-08-26 12:25:00,14.52,14.52,14.49,14.5,24800.0,14.52,14.52,14.49,14.5,24800.0
2013-08-26 12:30:00,14.52,14.54,14.5,14.54,37200.0,14.52,14.54,14.5,14.54,37200.0
2013-08-26 12:35:00,14.53,14.54,14.52,14.53,16800.0,14.53,14.54,14.52,14.53,16800.0
2013-08-26 12:40:00,14.53,14.54,14.53,14.54,4800.0,14.53,14.54,14.53,14.54,4800.0
2013-08-26 12:45:00,14.53,14.53,14.51,14.53,4000.0,14.53,14.53,14.51,14.53,4000.0
2013-08-26 12:50:00,14.51,14.51,14.49,14.51,11600.0,14.51,14.51,14.49,14.51,11600.0
2013-08-26 12:55:00,14.49,14.51,14.49,14.51,6800.0,14.49,14.51,14.49,14.51,6800.0
2013-08-26 13:00:00,14.51,14.52,14.5,14.51,4800.0,14.51,14.52,14.5,14.51,4800.0
2013-08-26 13:05:00,14.49,14.52,14.49,14.51,2800.0,14.49,14.52,14.49,14.51,2800.0
2013-08-26 13:10:00,14.53,14.54,14.52,14.53,13200.0,14.53,14.54,14.52,14.53,13200.0
2013-08-26 13:15:00,14.51,14.53,14.51,14.51,5600.0,14.51,14.53,14.51,14.51,5600.0
2013-08-26 13:20:00,14.51,14.52,14.49,14.51,3600.0,14.51,14.52,14.49,14.51,3600.0
2013-08-26 13:25:00,14.51,14.51,14.51,14.51,5600.0,14.51,14.51,14.51,14.51,5600.0
2013-08-26 13:30:00,14.52,14.52,14.51,14.51,3600.0,14.52,14.52,14.51,14.51,3600.0
2013-08-26 13:35:00,14.52,14.52,14.51,14.51,10400.0,14.52,14.52,14.51,14.51,10400.0
2013-08-26 13:40:00,14.52,14.52,14.51,14.51,2000.0,14.52,14.52,14.51,14.51,2000.0
2013-08-26 13:45:00,14.51,14.53,14.5,14.51,4400.0,14.51,14.53,14.5,14.51,4400.0
2013-08-26 13:50:00,14.52,14.52,14.51,14.52,1600.0,14.52,14.52,14.51,14.52,1600.0
2013-08-26 13:55:00,14.51,14.52,14.51,14.52,2400.0,14.51,14.52,14.51,14.52,2400.0
2013-08-26 14:00:00,14.52,14.52,14.52,14.52,400.0,14.52,14.52,14.52,14.52,400.0
2013-08-26 14:05:00,14.52,14.53,14.52,14.53,9200.0,14.52,14.53,14.52,14.53,9200.0
2013-08-26 14:10:00,14.53,14.53,14.51,14.52,2000.0,14.53,14.53,14.51,14.52,2000.0
2013-08-26 14:15:00,14.52,14.52,14.52,14.52,6000.0,14.52,14.52,14.52,14.52,6000.0
2013-08-26 14:20:00,14.51,14.53,14.51,14.52,9600.0,14.51,14.53,14.51,14.52,9600.0
2013-08-26 14:25:00,14.53,14.53,14.51,14.52,4800.0,14.53,14.53,14.51,14.52,4800.0
2013-08-26 14:30:00,14.52,14.53,14.51,14.53,4400.0,14.52,14.53,14.51,14.53,4400.0
2013-08-26 14:35:00,14.52,14.53,14.51,14.51,4000.0,14.52,14.53,14.51,14.51,4000.0
2013-08-26 14:40:00,14.51,14.53,14.51,14.51,7600.0,14.51,14.53,14.51,14.51,7600.0
2013-08-26 14:45:00,14.54,14.54,14.53,14.53,1600.0,14.54,14.54,14.53,14.53,1600.0
2013-08-26 14:50:00,14.54,14.55,14.53,14.53,3600.0,14.54,14.55,14.53,14.53,3600.0
2013-08-26 14:55:00,14.53,14.53,14.52,14.52,9200.0,14.53,14.53,14.52,14.52,9200.0
2013-08-26 15:00:00,14.53,14.53,14.53,14.53,7200.0,14.53,14.53,14.53,14.53,7200.0
2013-08-26 15:05:00,14.53,14.53,14.5,14.52,8800.0,14.53,14.53,14.5,14.52,8800.0
2013-08-26 15:10:00,14.52,14.52,14.47,14.49,8000.0,14.52,14.52,14.47,14.49,8000.0
2013-08-26 15:15:00,14.46,14.49,14.46,14.48,12800.0,14.46,14.49,14.46,14.48,12800.0
2013-08-26 15:20:00,14.49,14.49,14.44,14.45,11200.0,14.49,14.49,14.44,14.45,11200.0
2013-08-26 15:25:00,14.46,14.46,14.43,14.45,14000.0,14.46,14.46,14.43,14.45,14000.0
2013-08-26 15:30:00,14.45,14.46,14.43,14.45,8400.0,14.45,14.46,14.43,14.45,8400.0
2013-08-26 15:35:00,14.45,14.47,14.44,14.46,17200.0,14.45,14.47,14.44,14.46,17200.0
2013-08-26 15:40:00,14.46,14.47,14.44,14.46,16800.0,14.46,14.47,14.44,14.46,16800.0
2013-08-26 15:45:00,14.46,14.47,14.44,14.44,9600.0,14.46,14.47,14.44,14.44,9600.0
2013-08-26 15:50:00,14.44,14.47,14.43,14.47,10000.0,14.44,14.47,14.43,14.47,10000.0
2013-08-26 15:55:00,14.46,14.46,14.43,14.45,40800.0,14.46,14.46,14.43,14.45,40800.0
2013-08-27 09:30:00,14.33,14.36,14.24,14.35,20800.0,14.33,14.36,14.24,14.35,20800.0
2013-08-27 09:35:00,14.34,14.35,14.3,14.3,19200.0,14.34,14.35,14.3,14.3,19200.0
2013-08-27 09:40:00,14.32,14.35,14.32,14.34,6000.0,14.32,14.35,14.32,14.34,6000.0
2013-08-27 09:45:00,14.34,14.38,14.34,14.35,9200.0,14.34,14.38,14.34,14.35,9200.0
2013-08-27 09:50:00,14.36,14.37,14.34,14.34,6800.0,14.36,14.37,14.34,14.34,6800.0
2013-08-27 09:55:00,14.31,14.34,14.31,14.34,5600.0,14.31,14.34,14.31,14.34,5600.0
2013-08-27 10:00:00,14.33,14.37,14.31,14.32,22800.0,14.33,14.37,14.31,14.32,22800.0
2013-08-27 10:05:00,14.3,14.34,14.3,14.31,16000.0,14.3,14.34,14.3,14.31,16000.0
2013-08-27 10:10:00,14.31,14.31,14.29,14.31,1600.0,14.31,14.31,14.29,14.31,1600.0
2013-08-27 10:15:00,14.3,14.31,14.28,14.28,13200.0,14.3,14.31,14.28,14.28,13200.0
2013-08-27 10:20:00,14.28,14.3,14.28,14.29,8400.0,14.28,14.3,14.28,14.29,8400.0
2013-08-27 10:25:00,14.29,14.3,14.28,14.29,27600.0,14.29,14.3,14.28,14.29,27600.0
2013-08-27 10:30:00,14.29,14.32,14.29,14.32,12800.0,14.29,14.32,14.29,14.32,12800.0
2013-08-27 10:35:00,14.32,14.33,14.31,14.31,10400.0,14.32,14.33,14.31,14.31,10400.0
2013-08-27 10:40:00,14.31,14.32,14.3,14.31,18000.0,14.31,14.32,14.3,14.31,18000.0
2013-08-27 10:45:00,14.31,14.33,14.31,14.33,16000.0,14.31,14.33,14.31,14.33,16000.0
2013-08-27 10:50:00,14.31,14.34,14.3,14.33,5600.0,14.31,14.34,14.3,14.33,5600.0
2013-08-27 10:55:00,14.35,14.37,14.34,14.36,16800.0,14.35,14.37,14.34,14.36,16800.0
2013-08-27 11:00:00,14.34,14.34,14.31,14.33,13200.0,14.34,14.34,14.31,14.33,13200.0
2013-08-27 11:05:00,14.35,14.35,14.33,14.34,8400.0,14.35,14.35,14.33,14.34,8400.0
2013-08-27 11:10:00,14.33,14.36,14.33,14.34,35200.0,14.33,14.36,14.33,14.34,35200.0
2013-08-27 11:15:00,14.33,14.36,14.33,14.35,5600.0,14.33,14.36,14.33,14.35,5600.0
2013-08-27 11:20:00,14.36,14.36,14.33,14.34,9600.0,14.36,14.36,14.33,14.34,9600.0
2013-08-27 11:25:00,14.33,14.36,14.33,14.34,2000.0,14.33,14.36,14.33,14.34,2000.0
2013-08-27 11:30:00,14.35,14.35,14.35,14.35,5200.0,14.35,14.35,14.35,14.35,5200.0
2013-08-27 11:35:00,14.35,14.35,14.34,14.35,6000.0,14.35,14.35,14.34,14.35,6000.0
2013-08-27 11:40:00,14.34,14.36,14.34,14.36,11200.0,14.34,14.36,14.34,14.36,11200.0
2013-08-27 11:45:00,14.35,14.35,14.35,14.35,2400.0,14.35,14.35,14.35,14.35,2400.0
2013-08-27 11:50:00,14.35,14.37,14.35,14.36,15600.0,14.35,14.37,14.35,14.36,15600.0
2013-08-27 11:55:00,14.36,14.37,14.35,14.37,12400.0,14.36,14.37,14.35,14.37,12400.0
2013-08-27 12:00:00,14.38,14.38,14.35,14.36,11600.0,14.38,14.38,14.35,14.36,11600.0
2013-08-27 12:05:00,14.35,14.37,14.35,14.35,6400.0,14.35,14.37,14.35,14.35,6400.0
2013-08-27 12:10:00,14.35,14.36,14.34,14.35,2800.0,14.35,14.36,14.34,14.35,2800.0
2013-08-27 12:15:00,14.34,14.36,14.34,14.36,3600.0,14.34,14.36,14.34,14.36,3600.0
2013-08-27 12:20:00,14.36,14.36,14.36,14.36,5200.0,14.36,14.36,14.36,14.36,5200.0
2013-08-27 12:25:00,14.37,14.37,14.36,14.36,4000.0,14.37,14.37,14.36,14.36,4000.0
2013-08-27 12:30:00,14.36,14.36,14.35,14.35,7600.0,14.36,14.36,14.35,14.35,7600.0
2013-08-27 12:35:00,14.35,14.36,14.34,14.35,10800.0,14.35,14.36,14.34,14.35,10800.0
2013-08-27 12:40:00,14.34,14.35,14.33,14.34,13200.0,14.34,14.35,14.33,14.34,13200.0
2013-08-27 12:45:00,14.35,14.37,14.34,14.36,10800.0,14.35,14.37,14.34,14.36,10800.0
2013-08-27 12:50:00,14.36,14.36,14.34,14.36,3600.0,14.36,14.36,14.34,14.36,3600.0
2013-08-27 12:55:00,14.35,14.35,14.34,14.34,6800.0,14.35,14.35,14.34,14.34,6800.0
2013-08-27 13:00:00,14.35,14.35,14.31,14.34,16400.0,14.35,14.35,14.31,14.34,16400.0
2013-08-27 13:05:00,14.34,14.34,14.3,14.33,18400.0,14.34,14.34,14.3,14.33,18400.0
2013-08-27 13:10:00,14.33,14.34,14.33,14.33,7200.0,14.33,14.34,14.33,14.33,7200.0
2013-08-27 13:15:00,14.34,14.35,14.33,14.34,13200.0,14.34,14.35,14.33,14.34,13200.0
2013-08-27 13:20:00,14.34,14.34,14.33,14.33,8400.0,14.34,14.34,14.33,14.33,8400.0
2013-08-27 13:25:00,14.33,14.33,14.31,14.32,12400.0,14.33,14.33,14.31,14.32,12400.0
2013-08-27 13:30:00,14.32,14.35,14.32,14.35,13200.0,14.32,14.35,14.32,14.35,13200.0
2013-08-27 13:35:00,14.34,14.35,14.34,14.34,9200.0,14.34,14.35,14.34,14.34,9200.0
2013-08-27 13:40:00,14.34,14.35,14.34,14.35,16400.0,14.34,14.35,14.34,14.35,16400.0
2013-08-27 13:45:00,14.35,14.38,14.35,14.38,28000.0,14.35,14.38,14.35,14.38,28000.0
2013-08-27 13:50:00,14.38,14.38,14.37,14.37,17200.0,14.38,14.38,14.37,14.37,17200.0
2013-08-27 13:55:00,14.37,14.38,14.36,14.37,20400.0,14.37,14.38,14.36,14.37,20400.0
2013-08-27 14:00:00,14.38,14.38,14.36,14.38,18000.0,14.38,14.38,14.36,14.38,18000.0
2013-08-27 14:05:00,14.37,14.37,14.36,14.36,9200.0,14.37,14.37,14.36,14.36,9200.0
2013-08-27 14:10:00,14.37,14.38,14.32,14.33,40400.0,14.37,14.38,14.32,14.33,40400.0
2013-08-27 14:15:00,14.33,14.35,14.33,14.34,9200.0,14.33,14.35,14.33,14.34,9200.0
2013-08-27 14:20:00,14.35,14.36,14.33,14.35,24400.0,14.35,14.36,14.33,14.35,24400.0
2013-08-27 14:25:00,14.35,14.37,14.33,14.37,76400.0,14.35,14.37,14.33,14.37,76400.0
2013-08-27 14:30:00,14.37,14.37,14.35,14.36,30000.0,14.37,14.37,14.35,14.36,30000.0
2013-08-27 14:35:00,14.35,14.35,14.33,14.33,32800.0,14.35,14.35,14.33,14.33,32800.0
2013-08-27 14:40:00,14.34,14.35,14.33,14.35,58000.0,14.34,14.35,14.33,14.35,58000.0
2013-08-27 14:45:00,14.34,14.36,14.34,14.34,16400.0,14.34,14.36,14.34,14.34,16400.0
2013-08-27 14:50:00,14.33,14.34,14.33,14.34,28800.0,14.33,14.34,14.33,14.34,28800.0
2013-08-27 14:55:00,14.35,14.36,14.33,14.33,69600.0,14.35,14.36,14.33,14.33,69600.0
2013-08-27 15:00:00,14.33,14.34,14.33,14.34,14000.0,14.33,14.34,14.33,14.34,14000.0
2013-08-27 15:05:00,14.34,14.34,14.33,14.34,47200.0,14.34,14.34,14.33,14.34,47200.0
2013-08-27 15:10:00,14.34,14.34,14.31,14.33,98800.0,14.34,14.34,14.31,14.33,98800.0
2013-08-27 15:15:00,14.32,14.33,14.31,14.32,63600.0,14.32,14.33,14.31,14.32,63600.0
2013-08-27 15:20:00,14.31,14.33,14.31,14.32,16800.0,14.31,14.33,14.31,14.32,16800.0
2013-08-27 15:25:00,14.32,14.34,14.31,14.32,28800.0,14.32,14.34,14.31,14.32,28800.0
2013-08-27 15:30:00,14.32,14.32,14.3,14.3,31200.0,14.32,14.32,14.3,14.3,31200.0
2013-08-27 15:35:00,14.3,14.33,14.3,14.31,50400.0,14.3,14.33,14.3,14.31,50400.0
2013-08-27 15:40:00,14.31,14.33,14.31,14.32,33600.0,14.31,14.33,14.31,14.32,33600.0
2013-08-27 15:45:00,14.32,14.36,14.31,14.35,52400.0,14.32,14.36,14.31,14.35,52400.0
2013-08-27 15:50:00,14.35,14.35,14.33,14.34,43200.0,14.35,14.35,14.33,14.34,43200.0
2013-08-27 15:55:00,14.33,14.35,14.32,14.33,102800.0,14.33,14.35,14.32,14.33,102800.0
2013-08-28 09:30:00,14.3,14.34,14.26,14.32,28400.0,14.3,14.34,14.26,14.32,28400.0
2013-08-28 09:35:00,14.28,14.36,14.28,14.36,20000.0,14.28,14.36,14.28,14.36,20000.0
2013-08-28 09:40:00,14.36,14.36,14.36,14.36,4800.0,14.36,14.36,14.36,14.36,4800.0
2013-08-28 09:45:00,14.38,14.38,14.33,14.33,19200.0,14.38,14.38,14.33,14.33,19200.0
2013-08-28 09:50:00,14.34,14.39,14.33,14.34,11600.0,14.34,14.39,14.33,14.34,11600.0
2013-08-28 09:55:00,14.33,14.35,14.31,14.35,6800.0,14.33,14.35,14.31,14.35,6800.0
2013-08-28 10:00:00,14.35,14.38,14.31,14.31,10000.0,14.35,14.38,14.31,14.31,10000.0
2013-08-28 10:05:00,14.31,14.32,14.27,14.29,17200.0,14.31,14.32,14.27,14.29,17200.0
2013-08-28 10:10:00,14.31,14.34,14.3,14.32,22000.0,14.31,14.34,14.3,14.32,22000.0
2013-08-28 10:15:00,14.33,14.36,14.31,14.33,16400.0,14.33,14.36,14.31,14.33,16400.0
2013-08-28 10:20:00,14.36,14.36,14.34,14.34,6800.0,14.36,14.36,14.34,14.34,6800.0
2013-08-28 10:25:00,14.35,14.36,14.33,14.36,4000.0,14.35,14.36,14.33,14.36,4000.0
2013-08-28 10:30:00,14.34,14.36,14.33,14.36,8400.0,14.34,14.36,14.33,14.36,8400.0
2013-08-28 10:35:00,14.36,14.38,14.33,14.33,16400.0,14.36,14.38,14.33,14.33,16400.0
2013-08-28 10:40:00,14.34,14.37,14.34,14.37,7600.0,14.34,14.37,14.34,14.37,7600.0
2013-08-28 10:45:00,14.36,14.36,14.31,14.32,4800.0,14.36,14.36,14.31,14.32,4800.0
2013-08-28 10:50:00,14.35,14.35,14.3,14.31,11600.0,14.35,14.35,14.3,14.31,11600.0
2013-08-28 10:55:00,14.33,14.36,14.33,14.34,5600.0,14.33,14.36,14.33,14.34,5600.0
2013-08-28 11:00:00,14.36,14.36,14.33,14.35,17600.0,14.36,14.36,14.33,14.35,17600.0
2013-08-28 11:05:00,14.35,14.35,14.34,14.35,7600.0,14.35,14.35,14.34,14.35,7600.0
2013-08-28 11:10:00,14.34,14.34,14.33,14.34,12000.0,14.34,14.34,14.33,14.34,12000.0
2013-08-28 11:15:00,14.33,14.34,14.32,14.33,12000.0,14.33,14.34,14.32,14.33,12000.0
2013-08-28 11:20:00,14.34,14.36,14.34,14.36,13200.0,14.34,14.36,14.34,14.36,13200.0
2013-08-28 11:25:00,14.37,14.37,14.35,14.37,4800.0,14.37,14.37,14.35,14.37,4800.0
2013-08-28 11:30:00,14.36,14.36,14.32,14.35,31200.0,14.36,14.36,14.32,14.35,31200.0
2013-08-28 11:35:00,14.34,14.37,14.33,14.35,6400.0,14.34,14.37,14.33,14.35,6400.0
2013-08-28 11:40:00,14.35,14.37,14.33,14.37,14800.0,14.35,14.37,14.33,14.37,14800.0
2013-08-28 11:45:00,14.37,14.37,14.33,14.35,2400.0,14.37,14.37,14.33,14.35,2400.0
2013-08-28 11:50:00,14.35,14.38,14.35,14.37,2400.0,14.35,14.38,14.35,14.37,2400.0
2013-08-28 11:55:00,14.37,14.38,14.36,14.38,5200.0,14.37,14.38,14.36,14.38,5200.0
2013-08-28 12:00:00,14.37,14.38,14.36,14.38,11200.0,14.37,14.38,14.36,14.38,11200.0
2013-08-28 12:05:00,14.37,14.37,14.35,14.35,1600.0,14.37,14.37,14.35,14.35,1600.0
2013-08-28 12:10:00,14.35,14.37,14.34,14.36,5600.0,14.35,14.37,14.34,14.36,5600.0
2013-08-28 12:15:00,14.36,14.37,14.34,14.36,9600.0,14.36,14.37,14.34,14.36,9600.0
2013-08-28 12:20:00,14.35,14.36,14.35,14.35,4800.0,14.35,14.36,14.35,14.35,4800.0
2013-08-28 12:25:00,14.36,14.37,14.36,14.36,13200.0,14.36,14.37,14.36,14.36,13200.0
2013-08-28 12:30:00,14.36,14.37,14.34,14.37,11600.0,14.36,14.37,14.34,14.37,11600.0
2013-08-28 12:35:00,14.37,14.38,14.36,14.37,16800.0,14.37,14.38,14.36,14.37,16800.0
2013-08-28 12:40:00,14.37,14.37,14.34,14.35,9600.0,14.37,14.37,14.34,14.35,9600.0
2013-08-28 12:45:00,14.36,14.38,14.36,14.38,6800.0,14.36,14.38,14.36,14.38,6800.0
2013-08-28 12:50:00,14.37,14.38,14.37,14.38,4400.0,14.37,14.38,14.37,14.38,4400.0
2013-08-28 12:55:00,14.37,14.39,14.37,14.38,8000.0,14.37,14.39,14.37,14.38,8000.0
2013-08-28 13:00:00,14.38,14.39,14.38,14.39,2400.0,14.38,14.39,14.38,14.39,2400.0
2013-08-28 13:05:00,14.37,14.39,14.37,14.39,2800.0,14.37,14.39,14.37,14.39,2800.0
2013-08-28 13:10:00,14.38,14.4,14.38,14.38,1600.0,14.38,14.4,14.38,14.38,1600.0
2013-08-28 13:15:00,14.4,14.4,14.4,14.4,3200.0,14.4,14.4,14.4,14.4,3200.0
2013-08-28 13:20:00,14.4,14.4,14.38,14.38,2000.0,14.4,14.4,14.38,14.38,2000.0
2013-08-28 13:25:00,14.38,14.39,14.38,14.39,4800.0,14.38,14.39,14.38,14.39,4800.0
2013-08-28 13:30:00,14.39,14.4,14.38,14.39,8400.0,14.39,14.4,14.38,14.39,8400.0
2013-08-28 13:35:00,14.39,14.39,14.38,14.38,7200.0,14.39,14.39,14.38,14.38,7200.0
2013-08-28 13:40:00,14.4,14.4,14.39,14.39,800.0,14.4,14.4,14.39,14.39,800.0
2013-08-28 13:45:00,14.4,14.4,14.38,14.38,8800.0,14.4,14.4,14.38,14.38,8800.0
2013-08-28 13:50:00,14.38,14.38,14.38,14.38,1600.0,14.38,14.38,14.38,14.38,1600.0
2013-08-28 13:55:00,14.39,14.4,14.39,14.4,7200.0,14.39,14.4,14.39,14.4,7200.0
2013-08-28 14:00:00,14.4,14.41,14.4,14.4,2400.0,14.4,14.41,14.4,14.4,2400.0
2013-08-28 14:05:00,14.4,14.4,14.38,14.38,21200.0,14.4,14.4,14.38,14.38,21200.0
2013-08-28 14:10:00,14.37,14.39,14.36,14.39,17600.0,14.37,14.39,14.36,14.39,17600.0
2013-08-28 14:15:00,14.38,14.38,14.37,14.38,3600.0,14.38,14.38,14.37,14.38,3600.0
2013-08-28 14:20:00,14.37,14.38,14.37,14.38,14400.0,14.37,14.38,14.37,14.38,14400.0
2013-08-28 14:25:00,14.38,14.38,14.35,14.35,14000.0,14.38,14.38,14.35,14.35,14000.0
2013-08-28 14:30:00,14.36,14.38,14.36,14.36,26800.0,14.36,14.38,14.36,14.36,26800.0
2013-08-28 14:35:00,14.36,14.39,14.36,14.39,15200.0,14.36,14.39,14.36,14.39,15200.0
2013-08-28 14:40:00,14.38,14.4,14.37,14.37,14400.0,14.38,14.4,14.37,14.37,14400.0
2013-08-28 14:45:00,14.36,14.4,14.36,14.4,24800.0,14.36,14.4,14.36,14.4,24800.0
2013-08-28 14:50:00,14.39,14.39,14.38,14.38,2000.0,14.39,14.39,14.38,14.38,2000.0
2013-08-28 14:55:00,14.38,14.38,14.37,14.38,7600.0,14.38,14.38,14.37,14.38,7600.0
2013-08-28 15:00:00,14.37,14.38,14.37,14.38,8400.0,14.37,14.38,14.37,14.38,8400.0
2013-08-28 15:05:00,14.38,14.39,14.38,14.39,9600.0,14.38,14.39,14.38,14.39,9600.0
2013-08-28 15:10:00,14.4,14.41,14.38,14.39,10400.0,14.4,14.41,14.38,14.39,10400.0
2013-08-28 15:15:00,14.38,14.38,14.38,14.38,13600.0,14.38,14.38,14.38,14.38,13600.0
2013-08-28 15:20:00,14.38,14.39,14.38,14.39,6000.0,14.38,14.39,14.38,14.39,6000.0
2013-08-28 15:25:00,14.38,14.4,14.38,14.4,10800.0,14.38,14.4,14.38,14.4,10800.0
2013-08-28 15:30:00,14.4,14.4,14.39,14.4,17200.0,14.4,14.4,14.39,14.4,17200.0
2013-08-28 15:35:00,14.4,14.4,14.38,14.38,11600.0,14.4,14.4,14.38,14.38,11600.0
2013-08-28 15:40:00,14.38,14.39,14.38,14.38,24800.0,14.38,14.39,14.38,14.38,24800.0
2013-08-28 15:45:00,14.38,14.4,14.37,14.38,51200.0,14.38,14.4,14.37,14.38,51200.0
2013-08-28 15:50:00,14.38,14.39,14.36,14.37,56000.0,14.38,14.39,14.36,14.37,56000.0
2013-08-28 15:55:00,14.37,14.38,14.35,14.38,73600.0,14.37,14.38,14.35,14.38,73600.0
2013-08-29 09:30:00,14.35,14.35,14.31,14.31,37600.0,14.35,14.35,14.31,14.31,37600.0
2013-08-29 09:35:00,14.33,14.36,14.33,14.33,4000.0,14.33,14.36,14.33,14.33,4000.0
2013-08-29 09:40:00,14.35,14.41,14.35,14.41,5200.0,14.35,14.41,14.35,14.41,5200.0
2013-08-29 09:45:00,14.45,14.45,14.45,14.45,2000.0,14.45,14.45,14.45,14.45,2000.0
2013-08-29 09:50:00,14.45,14.52,14.45,14.52,12800.0,14.45,14.52,14.45,14.52,12800.0
2013-08-29 09:55:00,14.5,14.51,14.47,14.47,3600.0,14.5,14.51,14.47,14.47,3600.0
2013-08-29 10:00:00,14.47,14.49,14.47,14.49,4400.0,14.47,14.49,14.47,14.49,4400.0
2013-08-29 10:05:00,14.48,14.49,14.47,14.49,13600.0,14.48,14.49,14.47,14.49,13600.0
2013-08-29 10:10:00,14.49,14.49,14.46,14.48,29600.0,14.49,14.49,14.46,14.48,29600.0
2013-08-29 10:15:00,14.46,14.47,14.46,14.46,4000.0,14.46,14.47,14.46,14.46,4000.0
2013-08-29 10:20:00,14.46,14.46,14.43,14.43,8400.0,14.46,14.46,14.43,14.43,8400.0
2013-08-29 10:25:00,14.43,14.43,14.42,14.42,1200.0,14.43,14.43,14.42,14.42,1200.0
2013-08-29 10:30:00,14.43,14.45,14.43,14.43,8000.0,14.43,14.45,14.43,14.43,8000.0
2013-08-29 10:35:00,14.45,14.51,14.43,14.47,16000.0,14.45,14.51,14.43,14.47,16000.0
2013-08-29 10:40:00,14.47,14.61,14.45,14.6,83200.0,14.47,14.61,14.45,14.6,83200.0
2013-08-29 10:45:00,14.59,14.6,14.52,14.52,23600.0,14.59,14.6,14.52,14.52,23600.0
2013-08-29 10:50:00,14.52,14.56,14.5,14.55,10000.0,14.52,14.56,14.5,14.55,10000.0
2013-08-29 10:55:00,14.55,14.55,14.55,14.55,2400.0,14.55,14.55,14.55,14.55,2400.0
2013-08-29 11:00:00,14.54,14.54,14.51,14.51,7200.0,14.54,14.54,14.51,14.51,7200.0
2013-08-29 11:05:00,14.51,14.51,14.48,14.48,9200.0,14.51,14.51,14.48,14.48,9200.0
2013-08-29 11:10:00,14.48,14.51,14.48,14.51,5200.0,14.48,14.51,14.48,14.51,5200.0
2013-08-29 11:15:00,14.5,14.52,14.5,14.52,800.0,14.5,14.52,14.5,14.52,800.0
2013-08-29 11:20:00,14.52,14.55,14.52,14.55,5600.0,14.52,14.55,14.52,14.55,5600.0
2013-08-29 11:25:00,14.54,14.55,14.53,14.55,5200.0,14.54,14.55,14.53,14.55,5200.0
2013-08-29 11:30:00,14.55,14.55,14.55,14.55,400.0,14.55,14.55,14.55,14.55,400.0
2013-08-29 11:35:00,14.55,14.56,14.55,14.56,1200.0,14.55,14.56,14.55,14.56,1200.0
2013-08-29 11:40:00,14.56,14.59,14.56,14.59,2800.0,14.56,14.59,14.56,14.59,2800.0
2013-08-29 11:45:00,14.59,14.63,14.59,14.59,16400.0,14.59,14.63,14.59,14.59,16400.0
2013-08-29 11:50:00,14.59,14.6,14.59,14.6,1200.0,14.59,14.6,14.59,14.6,1200.0
2013-08-29 11:55:00,14.6,14.6,14.6,14.6,2800.0,14.6,14.6,14.6,14.6,2800.0
2013-08-29 12:00:00,14.6,14.6,14.6,14.6,2000.0,14.6,14.6,14.6,14.6,2000.0
2013-08-29 12:05:00,14.6,14.63,14.6,14.6,8800.0,14.6,14.63,14.6,14.6,8800.0
2013-08-29 12:10:00,14.59,14.59,14.55,14.55,4000.0,14.59,14.59,14.55,14.55,4000.0
2013-08-29 12:15:00,14.54,14.56,14.54,14.56,1600.0,14.54,14.56,14.54,14.56,1600.0
2013-08-29 12:20:00,14.55,14.55,14.55,14.55,800.0,14.55,14.55,14.55,14.55,800.0
2013-08-29 12:25:00,14.55,14.56,14.55,14.55,20400.0,14.55,14.56,14.55,14.55,20400.0
2013-08-29 12:30:00,14.55,14.55,14.53,14.53,2400.0,14.55,14.55,14.53,14.53,2400.0
2013-08-29 12:35:00,14.53,14.54,14.53,14.53,2000.0,14.53,14.54,14.53,14.53,2000.0
2013-08-29 12:40:00,14.53,14.53,14.53,14.53,1200.0,14.53,14.53,14.53,14.53,1200.0
2013-08-29 12:45:00,14.53,14.55,14.53,14.54,4000.0,14.53,14.55,14.53,14.54,4000.0
2013-08-29 12:50:00,14.54,14.55,14.54,14.55,3200.0,14.54,14.55,14.54,14.55,3200.0
2013-08-29 12:55:00,14.54,14.54,14.53,14.53,4400.0,14.54,14.54,14.53,14.53,4400.0
2013-08-29 13:00:00,14.54,14.54,14.54,14.54,400.0,14.54,14.54,14.54,14.54,400.0
2013-08-29 13:05:00,14.54,14.54,14.54,14.54,0.0,14.54,14.54,14.54,14.54,0.0
2013-08-29 13:10:00,14.54,14.57,14.54,14.57,5200.0,14.54,14.57,14.54,14.57,5200.0
2013-08-29 13:15:00,14.56,14.57,14.54,14.54,8400.0,14.56,14.57,14.54,14.54,8400.0
2013-08-29 13:20:00,14.54,14.55,14.53,14.53,12400.0,14.54,14.55,14.53,14.53,12400.0
2013-08-29 13:25:00,14.53,14.55,14.53,14.55,30800.0,14.53,14.55,14.53,14.55,30800.0
2013-08-29 13:30:00,14.55,14.55,14.53,14.54,2400.0,14.55,14.55,14.53,14.54,2400.0
2013-08-29 13:35:00,14.53,14.53,14.53,14.53,400.0,14.53,14.53,14.53,14.53,400.0
2013-08-29 13:40:00,14.54,14.55,14.53,14.55,7200.0,14.54,14.55,14.53,14.55,7200.0
2013-08-29 13:45:00,14.55,14.56,14.55,14.56,1600.0,14.55,14.56,14.55,14.56,1600.0
2013-08-29 13:50:00,14.55,14.56,14.53,14.53,6400.0,14.55,14.56,14.53,14.53,6400.0
2013-08-29 13:55:00,14.53,14.53,14.53,14.53,800.0,14.53,14.53,14.53,14.53,800.0
2013-08-29 14:00:00,14.53,14.56,14.53,14.55,3600.0,14.53,14.56,14.53,14.55,3600.0
2013-08-29 14:05:00,14.56,14.57,14.56,14.57,2800.0,14.56,14.57,14.56,14.57,2800.0
2013-08-29 14:10:00,14.57,14.59,14.57,14.59,2400.0,14.57,14.59,14.57,14.59,2400.0
2013-08-29 14:15:00,14.59,14.59,14.58,14.59,6400.0,14.59,14.59,14.58,14.59,6400.0
2013-08-29 14:20:00,14.58,14.61,14.58,14.61,8800.0,14.58,14.61,14.58,14.61,8800.0
2013-08-29 14:25:00,14.6,14.6,14.58,14.59,7600.0,14.6,14.6,14.58,14.59,7600.0
2013-08-29 14:30:00,14.59,14.61,14.59,14.6,10000.0,14.59,14.61,14.59,14.6,10000.0
2013-08-29 14:35:00,14.6,14.6,14.6,14.6,4000.0,14.6,14.6,14.6,14.6,4000.0
2013-08-29 14:40:00,14.6,14.61,14.6,14.6,4800.0,14.6,14.61,14.6,14.6,4800.0
2013-08-29 14:45:00,14.6,14.61,14.6,14.61,1600.0,14.6,14.61,14.6,14.61,1600.0
2013-08-29 14:50:00,14.61,14.61,14.6,14.6,4400.0,14.61,14.61,14.6,14.6,4400.0
2013-08-29 14:55:00,14.6,14.61,14.6,14.6,5200.0,14.6,14.61,14.6,14.6,5200.0
2013-08-29 15:00:00,14.61,14.61,14.56,14.57,28400.0,14.61,14.61,14.56,14.57,28400.0
2013-08-29 15:05:00,14.57,14.58,14.56,14.57,10000.0,14.57,14.58,14.56,14.57,10000.0
2013-08-29 15:10:00,14.57,14.58,14.55,14.55,9600.0,14.57,14.58,14.55,14.55,9600.0
2013-08-29 15:15:00,14.55,14.56,14.54,14.54,13600.0,14.55,14.56,14.54,14.54,13600.0
2013-08-29 15:20:00,14.54,14.54,14.53,14.53,4800.0,14.54,14.54,14.53,14.53,4800.0
2013-08-29 15:25:00,14.53,14.53,14.53,14.53,11200.0,14.53,14.53,14.53,14.53,11200.0
2013-08-29 15:30:00,14.53,14.54,14.52,14.53,39600.0,14.53,14.54,14.52,14.53,39600.0
2013-08-29 15:35:00,14.53,14.54,14.53,14.53,8400.0,14.53,14.54,14.53,14.53,8400.0
2013-08-29 15:40:00,14.53,14.55,14.53,14.55,36800.0,14.53,14.55,14.53,14.55,36800.0
2013-08-29 15:45:00,14.54,14.58,14.54,14.56,13600.0,14.54,14.58,14.54,14.56,13600.0
2013-08-29 15:50:00,14.55,14.56,14.54,14.56,30000.0,14.55,14.56,14.54,14.56,30000.0
2013-08-29 15:55:00,14.56,14.57,14.55,14.56,49200.0,14.56,14.57,14.55,14.56,49200.0
2013-08-30 09:30:00,14.54,14.54,14.54,14.54,14000.0,14.54,14.54,14.54,14.54,14000.0
2013-08-30 09:35:00,14.56,14.56,14.51,14.51,2800.0,14.56,14.56,14.51,14.51,2800.0
2013-08-30 09:40:00,14.55,14.55,14.49,14.49,3200.0,14.55,14.55,14.49,14.49,3200.0
2013-08-30 09:45:00,14.47,14.52,14.46,14.48,13200.0,14.47,14.52,14.46,14.48,13200.0
2013-08-30 09:50:00,14.49,14.49,14.43,14.44,11200.0,14.49,14.49,14.43,14.44,11200.0
2013-08-30 09:55:00,14.45,14.47,14.39,14.42,21200.0,14.45,14.47,14.39,14.42,21200.0
2013-08-30 10:00:00,14.41,14.44,14.41,14.42,9600.0,14.41,14.44,14.41,14.42,9600.0
2013-08-30 10:05:00,14.4,14.41,14.38,14.38,12800.0,14.4,14.41,14.38,14.38,12800.0
2013-08-30 10:10:00,14.37,14.39,14.33,14.39,16400.0,14.37,14.39,14.33,14.39,16400.0
2013-08-30 10:15:00,14.39,14.41,14.37,14.38,8800.0,14.39,14.41,14.37,14.38,8800.0
2013-08-30 10:20:00,14.4,14.42,14.39,14.39,2800.0,14.4,14.42,14.39,14.39,2800.0
2013-08-30 10:25:00,14.4,14.4,14.37,14.37,6000.0,14.4,14.4,14.37,14.37,6000.0
2013-08-30 10:30:00,14.35,14.35,14.32,14.34,12400.0,14.35,14.35,14.32,14.34,12400.0
2013-08-30 10:35:00,14.34,14.34,14.32,14.32,2000.0,14.34,14.34,14.32,14.32,2000.0
2013-08-30 10:40:00,14.32,14.32,14.3,14.3,3600.0,14.32,14.32,14.3,14.3,3600.0
2013-08-30 10:45:00,14.3,14.31,14.28,14.31,60000.0,14.3,14.31,14.28,14.31,60000.0
2013-08-30 10:50:00,14.31,14.31,14.26,14.26,6800.0,14.31,14.31,14.26,14.26,6800.0
2013-08-30 10:55:00,14.26,14.28,14.25,14.26,18000.0,14.26,14.28,14.25,14.26,18000.0
2013-08-30 11:00:00,14.25,14.29,14.24,14.29,18400.0,14.25,14.29,14.24,14.29,18400.0
2013-08-30 11:05:00,14.3,14.32,14.29,14.31,18400.0,14.3,14.32,14.29,14.31,18400.0
2013-08-30 11:10:00,14.32,14.34,14.32,14.34,13600.0,14.32,14.34,14.32,14.34,13600.0
2013-08-30 11:15:00,14.31,14.32,14.29,14.29,5600.0,14.31,14.32,14.29,14.29,5600.0
2013-08-30 11:20:00,14.31,14.31,14.27,14.29,4000.0,14.31,14.31,14.27,14.29,4000.0
2013-08-30 11:25:00,14.29,14.31,14.28,14.3,8800.0,14.29,14.31,14.28,14.3,8800.0
2013-08-30 11:30:00,14.29,14.29,14.27,14.29,14000.0,14.29,14.29,14.27,14.29,14000.0
2013-08-30 11:35:00,14.28,14.28,14.27,14.28,17600.0,14.28,14.28,14.27,14.28,17600.0
2013-08-30 11:40:00,14.28,14.28,14.24,14.27,16400.0,14.28,14.28,14.24,14.27,16400.0
2013-08-30 11:45:00,14.26,14.29,14.25,14.25,7600.0,14.26,14.29,14.25,14.25,7600.0
2013-08-30 11:50:00,14.26,14.31,14.25,14.31,19200.0,14.26,14.31,14.25,14.31,19200.0
2013-08-30 11:55:00,14.31,14.31,14.28,14.29,12800.0,14.31,14.31,14.28,14.29,12800.0
2013-08-30 12:00:00,14.28,14.31,14.28,14.31,15200.0,14.28,14.31,14.28,14.31,15200.0
2013-08-30 12:05:00,14.31,14.31,14.29,14.29,6400.0,14.31,14.31,14.29,14.29,6400.0
2013-08-30 12:10:00,14.3,14.33,14.3,14.31,5600.0,14.3,14.33,14.3,14.31,5600.0
2013-08-30 12:15:00,14.3,14.31,14.3,14.31,1200.0,14.3,14.31,14.3,14.31,1200.0
2013-08-30 12:20:00,14.32,14.33,14.3,14.33,18400.0,14.32,14.33,14.3,14.33,18400.0
2013-08-30 12:25:00,14.32,14.34,14.31,14.34,12800.0,14.32,14.34,14.31,14.34,12800.0
2013-08-30 12:30:00,14.32,14.32,14.31,14.31,4000.0,14.32,14.32,14.31,14.31,4000.0
2013-08-30 12:35:00,14.3,14.32,14.3,14.32,8400.0,14.3,14.32,14.3,14.32,8400.0
2013-08-30 12:40:00,14.31,14.31,14.3,14.3,2000.0,14.31,14.31,14.3,14.3,2000.0
2013-08-30 12:45:00,14.3,14.3,14.29,14.29,2800.0,14.3,14.3,14.29,14.29,2800.0
2013-08-30 12:50:00,14.3,14.31,14.3,14.3,7200.0,14.3,14.31,14.3,14.3,7200.0
2013-08-30 12:55:00,14.3,14.31,14.3,14.31,1600.0,14.3,14.31,14.3,14.31,1600.0
2013-08-30 13:00:00,14.31,14.31,14.27,14.27,12800.0,14.31,14.31,14.27,14.27,12800.0
2013-08-30 13:05:00,14.27,14.29,14.24,14.24,21200.0,14.27,14.29,14.24,14.24,21200.0
2013-08-30 13:10:00,14.25,14.31,14.24,14.3,14800.0,14.25,14.31,14.24,14.3,14800.0
2013-08-30 13:15:00,14.3,14.35,14.3,14.31,8000.0,14.3,14.35,14.3,14.31,8000.0
2013-08-30 13:20:00,14.31,14.32,14.3,14.3,6000.0,14.31,14.32,14.3,14.3,6000.0
2013-08-30 13:25:00,14.3,14.31,14.29,14.31,9600.0,14.3,14.31,14.29,14.31,9600.0
2013-08-30 13:30:00,14.32,14.33,14.31,14.32,6400.0,14.32,14.33,14.31,14.32,6400.0
2013-08-30 13:35:00,14.31,14.35,14.31,14.32,10800.0,14.31,14.35,14.31,14.32,10800.0
2013-08-30 13:40:00,14.33,14.34,14.3,14.3,6800.0,14.33,14.34,14.3,14.3,6800.0
2013-08-30 13:45:00,14.3,14.33,14.3,14.33,5600.0,14.3,14.33,14.3,14.33,5600.0
2013-08-30 13:50:00,14.33,14.33,14.3,14.3,14800.0,14.33,14.33,14.3,14.3,14800.0
2013-08-30 13:55:00,14.3,14.3,14.29,14.29,7600.0,14.3,14.3,14.29,14.29,7600.0
2013-08-30 14:00:00,14.29,14.29,14.28,14.28,20400.0,14.29,14.29,14.28,14.28,20400.0
2013-08-30 14:05:00,14.29,14.29,14.26,14.27,10400.0,14.29,14.29,14.26,14.27,10400.0
2013-08-30 14:10:00,14.27,14.28,14.27,14.28,2400.0,14.27,14.28,14.27,14.28,2400.0
2013-08-30 14:15:00,14.28,14.29,14.28,14.29,3600.0,14.28,14.29,14.28,14.29,3600.0
2013-08-30 14:20:00,14.29,14.3,14.29,14.29,3200.0,14.29,14.3,14.29,14.29,3200.0
2013-08-30 14:25:00,14.27,14.28,14.25,14.25,4000.0,14.27,14.28,14.25,14.25,4000.0
2013-08-30 14:30:00,14.26,14.3,14.25,14.29,10400.0,14.26,14.3,14.25,14.29,10400.0
2013-08-30 14:35:00,14.27,14.29,14.26,14.26,6800.0,14.27,14.29,14.26,14.26,6800.0
2013-08-30 14:40:00,14.25,14.26,14.24,14.25,6800.0,14.25,14.26,14.24,14.25,6800.0
2013-08-30 14:45:00,14.25,14.28,14.24,14.28,9200.0,14.25,14.28,14.24,14.28,9200.0
2013-08-30 14:50:00,14.28,14.28,14.27,14.28,6000.0,14.28,14.28,14.27,14.28,6000.0
2013-08-30 14:55:00,14.28,14.28,14.24,14.24,6400.0,14.28,14.28,14.24,14.24,6400.0
2013-08-30 15:00:00,14.24,14.26,14.24,14.26,16400.0,14.24,14.26,14.24,14.26,16400.0
2013-08-30 15:05:00,14.26,14.27,14.24,14.27,15600.0,14.26,14.27,14.24,14.27,15600.0
2013-08-30 15:10:00,14.28,14.29,14.28,14.29,6000.0,14.28,14.29,14.28,14.29,6000.0
2013-08-30 15:15:00,14.29,14.3,14.27,14.28,4800.0,14.29,14.3,14.27,14.28,4800.0
2013-08-30 15:20:00,14.29,14.34,14.28,14.31,24000.0,14.29,14.34,14.28,14.31,24000.0
2013-08-30 15:25:00,14.3,14.3,14.28,14.29,30400.0,14.3,14.3,14.28,14.29,30400.0
2013-08-30 15:30:00,14.29,14.29,14.28,14.28,14400.0,14.29,14.29,14.28,14.28,14400.0
2013-08-30 15:35:00,14.27,14.29,14.27,14.28,12800.0,14.27,14.29,14.27,14.28,12800.0
2013-08-30 15:40:00,14.29,14.29,14.26,14.27,36000.0,14.29,14.29,14.26,14.27,36000.0
2013-08-30 15:45:00,14.26,14.29,14.25,14.27,80000.0,14.26,14.29,14.25,14.27,80000.0
2013-08-30 15:50:00,14.28,14.28,14.23,14.24,69600.0,14.28,14.28,14.23,14.24,69600.0
2013-08-30 15:55:00,14.23,14.3,14.23,14.28,231600.0,14.23,14.3,14.23,14.28,231600.0
2013-09-03 09:30:00,14.42,14.5,14.42,14.5,57200.0,14.42,14.5,14.42,14.5,57200.0
2013-09-03 09:35:00,14.5,14.62,14.48,14.59,7600.0,14.5,14.62,14.48,14.59,7600.0
2013-09-03 09:40:00,14.59,14.61,14.58,14.58,5200.0,14.59,14.61,14.58,14.58,5200.0
2013-09-03 09:45:00,14.58,14.58,14.52,14.52,2000.0,14.58,14.58,14.52,14.52,2000.0
2013-09-03 09:50:00,14.52,14.59,14.52,14.56,14400.0,14.52,14.59,14.52,14.56,14400.0
2013-09-03 09:55:00,14.55,14.58,14.55,14.57,12400.0,14.55,14.58,14.55,14.57,12400.0
2013-09-03 10:00:00,14.56,14.58,14.49,14.57,10000.0,14.56,14.58,14.49,14.57,10000.0
2013-09-03 10:05:00,14.56,14.57,14.54,14.56,8000.0,14.56,14.57,14.54,14.56,8000.0
2013-09-03 10:10:00,14.55,14.56,14.54,14.56,10800.0,14.55,14.56,14.54,14.56,10800.0
2013-09-03 10:15:00,14.55,14.56,14.52,14.52,7600.0,14.55,14.56,14.52,14.52,7600.0
2013-09-03 10:20:00,14.52,14.54,14.49,14.5,9200.0,14.52,14.54,14.49,14.5,9200.0
2013-09-03 10:25:00,14.49,14.52,14.49,14.52,1600.0,14.49,14.52,14.49,14.52,1600.0
2013-09-03 10:30:00,14.5,14.52,14.49,14.51,9600.0,14.5,14.52,14.49,14.51,9600.0
2013-09-03 10:35:00,14.51,14.54,14.51,14.54,3600.0,14.51,14.54,14.51,14.54,3600.0
2013-09-03 10:40:00,14.54,14.56,14.53,14.55,18000.0,14.54,14.56,14.53,14.55,18000.0
2013-09-03 10:45:00,14.54,14.61,14.54,14.61,15200.0,14.54,14.61,14.54,14.61,15200.0
2013-09-03 10:50:00,14.61,14.61,14.58,14.58,10000.0,14.61,14.61,14.58,14.58,10000.0
2013-09-03 10:55:00,14.59,14.6,14.58,14.59,13600.0,14.59,14.6,14.58,14.59,13600.0
2013-09-03 11:00:00,14.59,14.63,14.58,14.62,66800.0,14.59,14.63,14.58,14.62,66800.0
2013-09-03 11:05:00,14.62,14.64,14.6,14.64,50400.0,14.62,14.64,14.6,14.64,50400.0
2013-09-03 11:10:00,14.64,14.7,14.63,14.68,42000.0,14.64,14.7,14.63,14.68,42000.0
2013-09-03 11:15:00,14.67,14.67,14.61,14.61,9200.0,14.67,14.67,14.61,14.61,9200.0
2013-09-03 11:20:00,14.61,14.61,14.57,14.58,9600.0,14.61,14.61,14.57,14.58,9600.0
2013-09-03 11:25:00,14.57,14.61,14.56,14.56,48000.0,14.57,14.61,14.56,14.56,48000.0
2013-09-03 11:30:00,14.52,14.56,14.52,14.53,67200.0,14.52,14.56,14.52,14.53,67200.0
2013-09-03 11:35:00,14.53,14.56,14.51,14.55,87200.0,14.53,14.56,14.51,14.55,87200.0
2013-09-03 11:40:00,14.55,14.58,14.55,14.56,42800.0,14.55,14.58,14.55,14.56,42800.0
2013-09-03 11:45:00,14.56,14.57,14.55,14.56,30800.0,14.56,14.57,14.55,14.56,30800.0
2013-09-03 11:50:00,14.56,14.58,14.53,14.56,38800.0,14.56,14.58,14.53,14.56,38800.0
2013-09-03 11:55:00,14.55,14.58,14.55,14.58,105600.0,14.55,14.58,14.55,14.58,105600.0
2013-09-03 12:00:00,14.54,14.55,14.53,14.53,5200.0,14.54,14.55,14.53,14.53,5200.0
2013-09-03 12:05:00,14.53,14.56,14.53,14.56,2800.0,14.53,14.56,14.53,14.56,2800.0
2013-09-03 12:10:00,14.55,14.57,14.53,14.53,47600.0,14.55,14.57,14.53,14.53,47600.0
2013-09-03 12:15:00,14.53,14.53,14.51,14.51,2400.0,14.53,14.53,14.51,14.51,2400.0
2013-09-03 12:20:00,14.51,14.51,14.49,14.51,5200.0,14.51,14.51,14.49,14.51,5200.0
2013-09-03 12:25:00,14.52,14.55,14.51,14.55,48000.0,14.52,14.55,14.51,14.55,48000.0
2013-09-03 12:30:00,14.56,14.56,14.56,14.56,400.0,14.56,14.56,14.56,14.56,400.0
2013-09-03 12:35:00,14.56,14.6,14.56,14.59,4400.0,14.56,14.6,14.56,14.59,4400.0
2013-09-03 12:40:00,14.6,14.6,14.57,14.57,6000.0,14.6,14.6,14.57,14.57,6000.0
2013-09-03 12:45:00,14.59,14.59,14.51,14.54,5600.0,14.59,14.59,14.51,14.54,5600.0
2013-09-03 12:50:00,14.52,14.53,14.51,14.51,1200.0,14.52,14.53,14.51,14.51,1200.0
2013-09-03 12:55:00,14.52,14.53,14.51,14.51,1200.0,14.52,14.53,14.51,14.51,1200.0
2013-09-03 13:00:00,14.51,14.52,14.51,14.51,7600.0,14.51,14.52,14.51,14.51,7600.0
2013-09-03 13:05:00,14.49,14.49,14.49,14.49,5200.0,14.49,14.49,14.49,14.49,5200.0
2013-09-03 13:10:00,14.51,14.51,14.49,14.51,4000.0,14.51,14.51,14.49,14.51,4000.0
2013-09-03 13:15:00,14.51,14.51,14.49,14.49,6000.0,14.51,14.51,14.49,14.49,6000.0
2013-09-03 13:20:00,14.49,14.49,14.47,14.49,4000.0,14.49,14.49,14.47,14.49,4000.0
2013-09-03 13:25:00,14.49,14.5,14.48,14.5,2800.0,14.49,14.5,14.48,14.5,2800.0
2013-09-03 13:30:00,14.51,14.51,14.5,14.51,3600.0,14.51,14.51,14.5,14.51,3600.0
2013-09-03 13:35:00,14.51,14.51,14.51,14.51,400.0,14.51,14.51,14.51,14.51,400.0
2013-09-03 13:40:00,14.51,14.51,14.49,14.49,1200.0,14.51,14.51,14.49,14.49,1200.0
2013-09-03 13:45:00,14.49,14.49,14.48,14.48,7200.0,14.49,14.49,14.48,14.48,7200.0
2013-09-03 13:50:00,14.45,14.46,14.45,14.46,2000.0,14.45,14.46,14.45,14.46,2000.0
2013-09-03 13:55:00,14.47,14.47,14.44,14.45,7600.0,14.47,14.47,14.44,14.45,7600.0
2013-09-03 14:00:00,14.45,14.49,14.45,14.49,10000.0,14.45,14.49,14.45,14.49,10000.0
2013-09-03 14:05:00,14.47,14.49,14.47,14.48,3600.0,14.47,14.49,14.47,14.48,3600.0
2013-09-03 14:10:00,14.49,14.49,14.48,14.48,2400.0,14.49,14.49,14.48,14.48,2400.0
2013-09-03 14:15:00,14.48,14.49,14.48,14.48,7200.0,14.48,14.49,14.48,14.48,7200.0
2013-09-03 14:20:00,14.48,14.49,14.44,14.45,11200.0,14.48,14.49,14.44,14.45,11200.0
2013-09-03 14:25:00,14.47,14.47,14.45,14.46,12000.0,14.47,14.47,14.45,14.46,12000.0
2013-09-03 14:30:00,14.45,14.5,14.45,14.5,7200.0,14.45,14.5,14.45,14.5,7200.0
2013-09-03 14:35:00,14.49,14.49,14.47,14.49,8400.0,14.49,14.49,14.47,14.49,8400.0
2013-09-03 14:40:00,14.49,14.49,14.47,14.47,8800.0,14.49,14.49,14.47,14.47,8800.0
2013-09-03 14:45:00,14.47,14.48,14.46,14.48,26400.0,14.47,14.48,14.46,14.48,26400.0
2013-09-03 14:50:00,14.48,14.49,14.46,14.48,69200.0,14.48,14.49,14.46,14.48,69200.0
2013-09-03 14:55:00,14.48,14.49,14.48,14.49,8800.0,14.48,14.49,14.48,14.49,8800.0
2013-09-03 15:00:00,14.49,14.53,14.47,14.53,29200.0,14.49,14.53,14.47,14.53,29200.0
2013-09-03 15:05:00,14.52,14.58,14.52,14.56,22000.0,14.52,14.58,14.52,14.56,22000.0
2013-09-03 15:10:00,14.55,14.57,14.54,14.56,14400.0,14.55,14.57,14.54,14.56,14400.0
2013-09-03 15:15:00,14.56,14.56,14.54,14.54,13600.0,14.56,14.56,14.54,14.54,13600.0
2013-09-03 15:20:00,14.54,14.54,14.49,14.5,14000.0,14.54,14.54,14.49,14.5,14000.0
2013-09-03 15:25:00,14.5,14.52,14.49,14.5,21200.0,14.5,14.52,14.49,14.5,21200.0
2013-09-03 15:30:00,14.5,14.52,14.49,14.51,38400.0,14.5,14.52,14.49,14.51,38400.0
2013-09-03 15:35:00,14.51,14.55,14.51,14.55,26400.0,14.51,14.55,14.51,14.55,26400.0
2013-09-03 15:40:00,14.55,14.56,14.54,14.55,24000.0,14.55,14.56,14.54,14.55,24000.0
2013-09-03 15:45:00,14.55,14.55,14.45,14.47,49200.0,14.55,14.55,14.45,14.47,49200.0
2013-09-03 15:50:00,14.48,14.5,14.47,14.5,64800.0,14.48,14.5,14.47,14.5,64800.0
2013-09-03 15:55:00,14.51,14.51,14.46,14.47,124000.0,14.51,14.51,14.46,14.47,124000.0
2013-09-04 09:30:00,14.47,14.47,14.36,14.39,11200.0,14.47,14.47,14.36,14.39,11200.0
2013-09-04 09:35:00,14.39,14.46,14.39,14.46,800.0,14.39,14.46,14.39,14.46,800.0
2013-09-04 09:40:00,14.4,14.46,14.4,14.45,8400.0,14.4,14.46,14.4,14.45,8400.0
2013-09-04 09:45:00,14.44,14.47,14.42,14.47,58000.0,14.44,14.47,14.42,14.47,58000.0
2013-09-04 09:50:00,14.46,14.47,14.45,14.45,15200.0,14.46,14.47,14.45,14.45,15200.0
2013-09-04 09:55:00,14.46,14.46,14.4,14.4,18800.0,14.46,14.46,14.4,14.4,18800.0
2013-09-04 10:00:00,14.42,14.46,14.4,14.43,55600.0,14.42,14.46,14.4,14.43,55600.0
2013-09-04 10:05:00,14.44,14.48,14.44,14.47,103200.0,14.44,14.48,14.44,14.47,103200.0
2013-09-04 10:10:00,14.47,14.53,14.47,14.52,42400.0,14.47,14.53,14.47,14.52,42400.0
2013-09-04 10:15:00,14.52,14.52,14.51,14.52,21600.0,14.52,14.52,14.51,14.52,21600.0
2013-09-04 10:20:00,14.53,14.53,14.53,14.53,3200.0,14.53,14.53,14.53,14.53,3200.0
2013-09-04 10:25:00,14.53,14.53,14.52,14.53,2000.0,14.53,14.53,14.52,14.53,2000.0
2013-09-04 10:30:00,14.53,14.53,14.53,14.53,400.0,14.53,14.53,14.53,14.53,400.0
2013-09-04 10:35:00,14.53,14.58,14.52,14.58,8800.0,14.53,14.58,14.52,14.58,8800.0
2013-09-04 10:40:00,14.58,14.6,14.58,14.6,3200.0,14.58,14.6,14.58,14.6,3200.0
2013-09-04 10:45:00,14.6,14.63,14.55,14.63,58000.0,14.6,14.63,14.55,14.63,58000.0
2013-09-04 10:50:00,14.63,14.64,14.59,14.61,159600.0,14.63,14.64,14.59,14.61,159600.0
2013-09-04 10:55:00,14.6,14.61,14.6,14.61,2400.0,14.6,14.61,14.6,14.61,2400.0
2013-09-04 11:00:00,14.6,14.6,14.59,14.6,7200.0,14.6,14.6,14.59,14.6,7200.0
2013-09-04 11:05:00,14.61,14.66,14.61,14.66,2800.0,14.61,14.66,14.61,14.66,2800.0
2013-09-04 11:10:00,14.65,14.65,14.65,14.65,1200.0,14.65,14.65,14.65,14.65,1200.0
2013-09-04 11:15:00,14.65,14.65,14.64,14.65,3600.0,14.65,14.65,14.64,14.65,3600.0
2013-09-04 11:20:00,14.64,14.64,14.63,14.63,800.0,14.64,14.64,14.63,14.63,800.0
2013-09-04 11:25:00,14.64,14.64,14.63,14.64,3200.0,14.64,14.64,14.63,14.64,3200.0
2013-09-04 11:30:00,14.64,14.67,14.63,14.66,10000.0,14.64,14.67,14.63,14.66,10000.0
2013-09-04 11:35:00,14.67,14.68,14.67,14.68,2000.0,14.67,14.68,14.67,14.68,2000.0
2013-09-04 11:40:00,14.68,14.71,14.68,14.71,6000.0,14.68,14.71,14.68,14.71,6000.0
2013-09-04 11:45:00,14.71,14.72,14.7,14.72,2800.0,14.71,14.72,14.7,14.72,2800.0
2013-09-04 11:50:00,14.71,14.73,14.71,14.73,3600.0,14.71,14.73,14.71,14.73,3600.0
2013-09-04 11:55:00,14.73,14.74,14.69,14.7,8000.0,14.73,14.74,14.69,14.7,8000.0
2013-09-04 12:00:00,14.69,14.72,14.68,14.68,7200.0,14.69,14.72,14.68,14.68,7200.0
2013-09-04 12:05:00,14.68,14.69,14.66,14.67,89200.0,14.68,14.69,14.66,14.67,89200.0
2013-09-04 12:10:00,14.67,14.67,14.67,14.67,800.0,14.67,14.67,14.67,14.67,800.0
2013-09-04 12:15:00,14.68,14.73,14.68,14.71,7600.0,14.68,14.73,14.68,14.71,7600.0
2013-09-04 12:20:00,14.73,14.74,14.72,14.73,7200.0,14.73,14.74,14.72,14.73,7200.0
2013-09-04 12:25:00,14.72,14.76,14.72,14.76,5600.0,14.72,14.76,14.72,14.76,5600.0
2013-09-04 12:30:00,14.76,14.77,14.74,14.77,11200.0,14.76,14.77,14.74,14.77,11200.0
2013-09-04 12:35:00,14.75,14.76,14.72,14.72,12400.0,14.75,14.76,14.72,14.72,12400.0
2013-09-04 12:40:00,14.72,14.73,14.72,14.73,3200.0,14.72,14.73,14.72,14.73,3200.0
2013-09-04 12:45:00,14.71,14.72,14.7,14.72,8000.0,14.71,14.72,14.7,14.72,8000.0
2013-09-04 12:50:00,14.7,14.72,14.7,14.72,1600.0,14.7,14.72,14.7,14.72,1600.0
2013-09-04 12:55:00,14.71,14.71,14.68,14.7,7600.0,14.71,14.71,14.68,14.7,7600.0
2013-09-04 13:00:00,14.7,14.7,14.68,14.68,2800.0,14.7,14.7,14.68,14.68,2800.0
2013-09-04 13:05:00,14.69,14.69,14.69,14.69,800.0,14.69,14.69,14.69,14.69,800.0
2013-09-04 13:10:00,14.7,14.71,14.7,14.7,3200.0,14.7,14.71,14.7,14.7,3200.0
2013-09-04 13:15:00,14.7,14.7,14.7,14.7,2400.0,14.7,14.7,14.7,14.7,2400.0
2013-09-04 13:20:00,14.7,14.73,14.7,14.71,8000.0,14.7,14.73,14.7,14.71,8000.0
2013-09-04 13:25:00,14.71,14.74,14.7,14.7,11200.0,14.71,14.74,14.7,14.7,11200.0
2013-09-04 13:30:00,14.7,14.7,14.7,14.7,2000.0,14.7,14.7,14.7,14.7,2000.0
2013-09-04 13:35:00,14.7,14.72,14.7,14.71,8800.0,14.7,14.72,14.7,14.71,8800.0
2013-09-04 13:40:00,14.72,14.72,14.72,14.72,1200.0,14.72,14.72,14.72,14.72,1200.0
2013-09-04 13:45:00,14.71,14.71,14.69,14.7,11600.0,14.71,14.71,14.69,14.7,11600.0
2013-09-04 13:50:00,14.7,14.72,14.7,14.71,2400.0,14.7,14.72,14.7,14.71,2400.0
2013-09-04 13:55:00,14.72,14.72,14.71,14.71,6800.0,14.72,14.72,14.71,14.71,6800.0
2013-09-04 14:00:00,14.72,14.73,14.7,14.7,31600.0,14.72,14.73,14.7,14.7,31600.0
2013-09-04 14:05:00,14.7,14.72,14.69,14.7,46400.0,14.7,14.72,14.69,14.7,46400.0
2013-09-04 14:10:00,14.69,14.73,14.69,14.73,3200.0,14.69,14.73,14.69,14.73,3200.0
2013-09-04 14:15:00,14.72,14.74,14.72,14.74,2000.0,14.72,14.74,14.72,14.74,2000.0
2013-09-04 14:20:00,14.73,14.75,14.73,14.73,14000.0,14.73,14.75,14.73,14.73,14000.0
2013-09-04 14:25:00,14.73,14.74,14.71,14.72,13600.0,14.73,14.74,14.71,14.72,13600.0
2013-09-04 14:30:00,14.74,14.74,14.74,14.74,800.0,14.74,14.74,14.74,14.74,800.0
2013-09-04 14:35:00,14.74,14.75,14.74,14.74,4400.0,14.74,14.75,14.74,14.74,4400.0
2013-09-04 14:40:00,14.74,14.74,14.74,14.74,1600.0,14.74,14.74,14.74,14.74,1600.0
2013-09-04 14:45:00,14.74,14.77,14.74,14.77,17600.0,14.74,14.77,14.74,14.77,17600.0
2013-09-04 14:50:00,14.76,14.78,14.75,14.78,11600.0,14.76,14.78,14.75,14.78,11600.0
2013-09-04 14:55:00,14.78,14.78,14.78,14.78,2000.0,14.78,14.78,14.78,14.78,2000.0
2013-09-04 15:00:00,14.78,14.8,14.78,14.79,13600.0,14.78,14.8,14.78,14.79,13600.0
2013-09-04 15:05:00,14.79,14.8,14.79,14.79,3200.0,14.79,14.8,14.79,14.79,3200.0
2013-09-04 15:10:00,14.8,14.81,14.79,14.81,17200.0,14.8,14.81,14.79,14.81,17200.0
2013-09-04 15:15:00,14.81,14.83,14.81,14.82,11200.0,14.81,14.83,14.81,14.82,11200.0
2013-09-04 15:20:00,14.82,14.83,14.79,14.8,29600.0,14.82,14.83,14.79,14.8,29600.0
2013-09-04 15:25:00,14.79,14.82,14.78,14.8,16000.0,14.79,14.82,14.78,14.8,16000.0
2013-09-04 15:30:00,14.79,14.82,14.79,14.8,12400.0,14.79,14.82,14.79,14.8,12400.0
2013-09-04 15:35:00,14.8,14.83,14.8,14.83,21200.0,14.8,14.83,14.8,14.83,21200.0
2013-09-04 15:40:00,14.81,14.83,14.8,14.82,22000.0,14.81,14.83,14.8,14.82,22000.0
2013-09-04 15:45:00,14.83,14.86,14.83,14.86,40800.0,14.83,14.86,14.83,14.86,40800.0
2013-09-04 15:50:00,14.85,14.85,14.81,14.83,38400.0,14.85,14.85,14.81,14.83,38400.0
2013-09-04 15:55:00,14.84,14.85,14.81,14.84,100000.0,14.84,14.85,14.81,14.84,100000.0
2013-09-05 09:30:00,14.87,14.94,14.85,14.85,12400.0,14.87,14.94,14.85,14.85,12400.0
2013-09-05 09:35:00,14.85,14.92,14.85,14.88,12400.0,14.85,14.92,14.85,14.88,12400.0
2013-09-05 09:40:00,14.88,14.9,14.87,14.9,16800.0,14.88,14.9,14.87,14.9,16800.0
2013-09-05 09:45:00,14.94,14.94,14.84,14.84,7600.0,14.94,14.94,14.84,14.84,7600.0
2013-09-05 09:50:00,14.87,14.87,14.85,14.87,24400.0,14.87,14.87,14.85,14.87,24400.0
2013-09-05 09:55:00,14.87,14.91,14.86,14.9,20000.0,14.87,14.91,14.86,14.9,20000.0
2013-09-05 10:00:00,14.87,14.88,14.83,14.84,17600.0,14.87,14.88,14.83,14.84,17600.0
2013-09-05 10:05:00,14.84,14.85,14.84,14.84,3600.0,14.84,14.85,14.84,14.84,3600.0
2013-09-05 10:10:00,14.82,14.84,14.81,14.84,6000.0,14.82,14.84,14.81,14.84,6000.0
2013-09-05 10:15:00,14.84,14.88,14.81,14.81,8800.0,14.84,14.88,14.81,14.81,8800.0
2013-09-05 10:20:00,14.81,14.81,14.79,14.79,4800.0,14.81,14.81,14.79,14.79,4800.0
2013-09-05 10:25:00,14.8,14.84,14.8,14.84,6400.0,14.8,14.84,14.8,14.84,6400.0
2013-09-05 10:30:00,14.84,14.84,14.79,14.79,9600.0,14.84,14.84,14.79,14.79,9600.0
2013-09-05 10:35:00,14.79,14.8,14.78,14.79,4800.0,14.79,14.8,14.78,14.79,4800.0
2013-09-05 10:40:00,14.79,14.79,14.77,14.77,2000.0,14.79,14.79,14.77,14.77,2000.0
2013-09-05 10:45:00,14.78,14.78,14.74,14.75,9600.0,14.78,14.78,14.74,14.75,9600.0
2013-09-05 10:50:00,14.74,14.78,14.74,14.78,35200.0,14.74,14.78,14.74,14.78,35200.0
2013-09-05 10:55:00,14.78,14.79,14.77,14.78,11600.0,14.78,14.79,14.77,14.78,11600.0
2013-09-05 11:00:00,14.78,14.79,14.78,14.79,3200.0,14.78,14.79,14.78,14.79,3200.0
2013-09-05 11:05:00,14.79,14.8,14.77,14.78,8000.0,14.79,14.8,14.77,14.78,8000.0
2013-09-05 11:10:00,14.8,14.86,14.8,14.84,7600.0,14.8,14.86,14.8,14.84,7600.0
2013-09-05 11:15:00,14.84,14.88,14.84,14.88,9600.0,14.84,14.88,14.84,14.88,9600.0
2013-09-05 11:20:00,14.83,14.86,14.83,14.85,5200.0,14.83,14.86,14.83,14.85,5200.0
2013-09-05 11:25:00,14.86,14.86,14.84,14.84,7200.0,14.86,14.86,14.84,14.84,7200.0
2013-09-05 11:30:00,14.84,14.88,14.84,14.87,5200.0,14.84,14.88,14.84,14.87,5200.0
2013-09-05 11:35:00,14.88,14.88,14.83,14.83,2800.0,14.88,14.88,14.83,14.83,2800.0
2013-09-05 11:40:00,14.83,14.86,14.83,14.83,3200.0,14.83,14.86,14.83,14.83,3200.0
2013-09-05 11:45:00,14.83,14.84,14.83,14.83,3200.0,14.83,14.84,14.83,14.83,3200.0
2013-09-05 11:50:00,14.84,14.85,14.84,14.84,5600.0,14.84,14.85,14.84,14.84,5600.0
2013-09-05 11:55:00,14.84,14.84,14.83,14.84,4400.0,14.84,14.84,14.83,14.84,4400.0
2013-09-05 12:00:00,14.84,14.85,14.84,14.84,2400.0,14.84,14.85,14.84,14.84,2400.0
2013-09-05 12:05:00,14.84,14.85,14.84,14.84,4800.0,14.84,14.85,14.84,14.84,4800.0
2013-09-05 12:10:00,14.83,14.83,14.81,14.83,5600.0,14.83,14.83,14.81,14.83,5600.0
2013-09-05 12:15:00,14.83,14.83,14.82,14.82,2800.0,14.83,14.83,14.82,14.82,2800.0
2013-09-05 12:20:00,14.82,14.84,14.82,14.83,8800.0,14.82,14.84,14.82,14.83,8800.0
2013-09-05 12:25:00,14.82,14.84,14.81,14.82,3200.0,14.82,14.84,14.81,14.82,3200.0
2013-09-05 12:30:00,14.81,14.81,14.8,14.8,1200.0,14.81,14.81,14.8,14.8,1200.0
2013-09-05 12:35:00,14.8,14.8,14.79,14.8,4000.0,14.8,14.8,14.79,14.8,4000.0
2013-09-05 12:40:00,14.8,14.81,14.8,14.81,2000.0,14.8,14.81,14.8,14.81,2000.0
2013-09-05 12:45:00,14.8,14.84,14.8,14.84,20000.0,14.8,14.84,14.8,14.84,20000.0
2013-09-05 12:50:00,14.84,14.84,14.83,14.84,3200.0,14.84,14.84,14.83,14.84,3200.0
2013-09-05 12:55:00,14.84,14.85,14.84,14.85,5200.0,14.84,14.85,14.84,14.85,5200.0
2013-09-05 13:00:00,14.84,14.86,14.84,14.85,2000.0,14.84,14.86,14.84,14.85,2000.0
2013-09-05 13:05:00,14.84,14.85,14.84,14.84,4000.0,14.84,14.85,14.84,14.84,4000.0
2013-09-05 13:10:00,14.84,14.84,14.82,14.82,2400.0,14.84,14.84,14.82,14.82,2400.0
2013-09-05 13:15:00,14.81,14.81,14.81,14.81,400.0,14.81,14.81,14.81,14.81,400.0
2013-09-05 13:20:00,14.81,14.84,14.81,14.84,10800.0,14.81,14.84,14.81,14.84,10800.0
2013-09-05 13:25:00,14.84,14.84,14.81,14.81,5200.0,14.84,14.84,14.81,14.81,5200.0
2013-09-05 13:30:00,14.81,14.81,14.8,14.8,4400.0,14.81,14.81,14.8,14.8,4400.0
2013-09-05 13:35:00,14.8,14.81,14.79,14.81,5200.0,14.8,14.81,14.79,14.81,5200.0
2013-09-05 13:40:00,14.81,14.81,14.81,14.81,800.0,14.81,14.81,14.81,14.81,800.0
2013-09-05 13:45:00,14.82,14.83,14.82,14.83,4000.0,14.82,14.83,14.82,14.83,4000.0
2013-09-05 13:50:00,14.82,14.82,14.8,14.8,5200.0,14.82,14.82,14.8,14.8,5200.0
2013-09-05 13:55:00,14.8,14.81,14.8,14.8,5600.0,14.8,14.81,14.8,14.8,5600.0
2013-09-05 14:00:00,14.8,14.82,14.8,14.82,4800.0,14.8,14.82,14.8,14.82,4800.0
2013-09-05 14:05:00,14.83,14.83,14.82,14.83,2400.0,14.83,14.83,14.82,14.83,2400.0
2013-09-05 14:10:00,14.83,14.84,14.83,14.84,6000.0,14.83,14.84,14.83,14.84,6000.0
2013-09-05 14:15:00,14.85,14.86,14.84,14.86,5600.0,14.85,14.86,14.84,14.86,5600.0
2013-09-05 14:20:00,14.86,14.86,14.85,14.85,6400.0,14.86,14.86,14.85,14.85,6400.0
2013-09-05 14:25:00,14.84,14.84,14.84,14.84,5200.0,14.84,14.84,14.84,14.84,5200.0
2013-09-05 14:30:00,14.84,14.85,14.84,14.84,5200.0,14.84,14.85,14.84,14.84,5200.0
2013-09-05 14:35:00,14.85,14.85,14.84,14.85,6800.0,14.85,14.85,14.84,14.85,6800.0
2013-09-05 14:40:00,14.84,14.85,14.83,14.84,12800.0,14.84,14.85,14.83,14.84,12800.0
2013-09-05 14:45:00,14.83,14.84,14.82,14.83,20000.0,14.83,14.84,14.82,14.83,20000.0
2013-09-05 14:50:00,14.84,14.86,14.84,14.86,8800.0,14.84,14.86,14.84,14.86,8800.0
2013-09-05 14:55:00,14.87,14.87,14.84,14.85,9600.0,14.87,14.87,14.84,14.85,9600.0
2013-09-05 15:00:00,14.85,14.86,14.84,14.86,14800.0,14.85,14.86,14.84,14.86,14800.0
2013-09-05 15:05:00,14.86,14.86,14.85,14.85,4800.0,14.86,14.86,14.85,14.85,4800.0
2013-09-05 15:10:00,14.85,14.85,14.85,14.85,3200.0,14.85,14.85,14.85,14.85,3200.0
2013-09-05 15:15:00,14.85,14.85,14.83,14.84,8000.0,14.85,14.85,14.83,14.84,8000.0
2013-09-05 15:20:00,14.85,14.86,14.84,14.85,6000.0,14.85,14.86,14.84,14.85,6000.0
2013-09-05 15:25:00,14.85,14.86,14.85,14.85,7200.0,14.85,14.86,14.85,14.85,7200.0
2013-09-05 15:30:00,14.86,14.86,14.83,14.83,15200.0,14.86,14.86,14.83,14.83,15200.0
2013-09-05 15:35:00,14.83,14.84,14.83,14.84,6000.0,14.83,14.84,14.83,14.84,6000.0
2013-09-05 15:40:00,14.84,14.85,14.84,14.84,18400.0,14.84,14.85,14.84,14.84,18400.0
2013-09-05 15:45:00,14.85,14.85,14.83,14.84,36400.0,14.85,14.85,14.83,14.84,36400.0
2013-09-05 15:50:00,14.84,14.85,14.81,14.82,24000.0,14.84,14.85,14.81,14.82,24000.0
2013-09-05 15:55:00,14.81,14.85,14.81,14.85,102800.0,14.81,14.85,14.81,14.85,102800.0
2013-09-06 09:30:00,14.92,14.92,14.92,14.92,15600.0,14.92,14.92,14.92,14.92,15600.0
2013-09-06 09:35:00,14.91,14.91,14.82,14.87,5600.0,14.91,14.91,14.82,14.87,5600.0
2013-09-06 09:40:00,14.8,14.83,14.69,14.7,5600.0,14.8,14.83,14.69,14.7,5600.0
2013-09-06 09:45:00,14.65,14.67,14.6,14.67,10800.0,14.65,14.67,14.6,14.67,10800.0
2013-09-06 09:50:00,14.66,14.66,14.6,14.62,14400.0,14.66,14.66,14.6,14.62,14400.0
2013-09-06 09:55:00,14.63,14.63,14.56,14.6,10000.0,14.63,14.63,14.56,14.6,10000.0
2013-09-06 10:00:00,14.6,14.61,14.51,14.52,11600.0,14.6,14.61,14.51,14.52,11600.0
2013-09-06 10:05:00,14.54,14.57,14.52,14.57,5600.0,14.54,14.57,14.52,14.57,5600.0
2013-09-06 10:10:00,14.56,14.61,14.56,14.59,6400.0,14.56,14.61,14.56,14.59,6400.0
2013-09-06 10:15:00,14.62,14.69,14.62,14.65,9200.0,14.62,14.69,14.62,14.65,9200.0
2013-09-06 10:20:00,14.62,14.65,14.57,14.59,11200.0,14.62,14.65,14.57,14.59,11200.0
2013-09-06 10:25:00,14.57,14.6,14.56,14.59,14000.0,14.57,14.6,14.56,14.59,14000.0
2013-09-06 10:30:00,14.6,14.64,14.59,14.62,5600.0,14.6,14.64,14.59,14.62,5600.0
2013-09-06 10:35:00,14.63,14.65,14.62,14.65,8000.0,14.63,14.65,14.62,14.65,8000.0
2013-09-06 10:40:00,14.69,14.71,14.67,14.71,6800.0,14.69,14.71,14.67,14.71,6800.0
2013-09-06 10:45:00,14.74,14.74,14.72,14.74,5200.0,14.74,14.74,14.72,14.74,5200.0
2013-09-06 10:50:00,14.76,14.76,14.73,14.73,3200.0,14.76,14.76,14.73,14.73,3200.0
2013-09-06 10:55:00,14.7,14.75,14.7,14.74,11600.0,14.7,14.75,14.7,14.74,11600.0
2013-09-06 11:00:00,14.73,14.79,14.73,14.78,6800.0,14.73,14.79,14.73,14.78,6800.0
2013-09-06 11:05:00,14.79,14.8,14.73,14.74,8400.0,14.79,14.8,14.73,14.74,8400.0
2013-09-06 11:10:00,14.74,14.76,14.72,14.72,9600.0,14.74,14.76,14.72,14.72,9600.0
2013-09-06 11:15:00,14.73,14.74,14.72,14.74,8800.0,14.73,14.74,14.72,14.74,8800.0
2013-09-06 11:20:00,14.73,14.74,14.73,14.74,5200.0,14.73,14.74,14.73,14.74,5200.0
2013-09-06 11:25:00,14.76,14.79,14.76,14.78,6400.0,14.76,14.79,14.76,14.78,6400.0
2013-09-06 11:30:00,14.78,14.79,14.74,14.76,84400.0,14.78,14.79,14.74,14.76,84400.0
2013-09-06 11:35:00,14.76,14.77,14.73,14.74,45200.0,14.76,14.77,14.73,14.74,45200.0
2013-09-06 11:40:00,14.74,14.78,14.71,14.74,17600.0,14.74,14.78,14.71,14.74,17600.0
2013-09-06 11:45:00,14.76,14.77,14.72,14.76,16800.0,14.76,14.77,14.72,14.76,16800.0
2013-09-06 11:50:00,14.76,14.77,14.74,14.75,15200.0,14.76,14.77,14.74,14.75,15200.0
2013-09-06 11:55:00,14.76,14.77,14.76,14.77,2400.0,14.76,14.77,14.76,14.77,2400.0
2013-09-06 12:00:00,14.76,14.76,14.74,14.74,5200.0,14.76,14.76,14.74,14.74,5200.0
2013-09-06 12:05:00,14.76,14.76,14.73,14.75,4000.0,14.76,14.76,14.73,14.75,4000.0
2013-09-06 12:10:00,14.74,14.81,14.74,14.8,10400.0,14.74,14.81,14.74,14.8,10400.0
2013-09-06 12:15:00,14.8,14.8,14.78,14.78,5600.0,14.8,14.8,14.78,14.78,5600.0
2013-09-06 12:20:00,14.78,14.79,14.75,14.75,3200.0,14.78,14.79,14.75,14.75,3200.0
2013-09-06 12:25:00,14.76,14.77,14.76,14.76,2000.0,14.76,14.77,14.76,14.76,2000.0
2013-09-06 12:30:00,14.77,14.79,14.76,14.79,4000.0,14.77,14.79,14.76,14.79,4000.0
2013-09-06 12:35:00,14.76,14.77,14.76,14.76,1600.0,14.76,14.77,14.76,14.76,1600.0
2013-09-06 12:40:00,14.77,14.79,14.76,14.79,7600.0,14.77,14.79,14.76,14.79,7600.0
2013-09-06 12:45:00,14.81,14.81,14.8,14.8,4800.0,14.81,14.81,14.8,14.8,4800.0
2013-09-06 12:50:00,14.81,14.81,14.79,14.79,1600.0,14.81,14.81,14.79,14.79,1600.0
2013-09-06 12:55:00,14.83,14.83,14.81,14.83,1600.0,14.83,14.83,14.81,14.83,1600.0
2013-09-06 13:00:00,14.83,14.86,14.83,14.86,2000.0,14.83,14.86,14.83,14.86,2000.0
2013-09-06 13:05:00,14.88,14.88,14.85,14.86,2800.0,14.88,14.88,14.85,14.86,2800.0
2013-09-06 13:10:00,14.84,14.85,14.84,14.85,3200.0,14.84,14.85,14.84,14.85,3200.0
2013-09-06 13:15:00,14.84,14.84,14.82,14.82,3600.0,14.84,14.84,14.82,14.82,3600.0
2013-09-06 13:20:00,14.83,14.83,14.78,14.78,5600.0,14.83,14.83,14.78,14.78,5600.0
2013-09-06 13:25:00,14.77,14.78,14.76,14.78,7600.0,14.77,14.78,14.76,14.78,7600.0
2013-09-06 13:30:00,14.76,14.78,14.76,14.78,4400.0,14.76,14.78,14.76,14.78,4400.0
2013-09-06 13:35:00,14.81,14.81,14.81,14.81,800.0,14.81,14.81,14.81,14.81,800.0
2013-09-06 13:40:00,14.79,14.8,14.79,14.8,3600.0,14.79,14.8,14.79,14.8,3600.0
2013-09-06 13:45:00,14.81,14.83,14.79,14.82,6000.0,14.81,14.83,14.79,14.82,6000.0
2013-09-06 13:50:00,14.82,14.82,14.8,14.81,4000.0,14.82,14.82,14.8,14.81,4000.0
2013-09-06 13:55:00,14.81,14.81,14.79,14.79,7600.0,14.81,14.81,14.79,14.79,7600.0
2013-09-06 14:00:00,14.79,14.8,14.79,14.8,13200.0,14.79,14.8,14.79,14.8,13200.0
2013-09-06 14:05:00,14.8,14.83,14.79,14.81,40800.0,14.8,14.83,14.79,14.81,40800.0
2013-09-06 14:10:00,14.81,14.81,14.78,14.78,6000.0,14.81,14.81,14.78,14.78,6000.0
2013-09-06 14:15:00,14.79,14.79,14.78,14.79,4800.0,14.79,14.79,14.78,14.79,4800.0
2013-09-06 14:20:00,14.79,14.81,14.79,14.8,6400.0,14.79,14.81,14.79,14.8,6400.0
2013-09-06 14:25:00,14.8,14.8,14.79,14.8,28800.0,14.8,14.8,14.79,14.8,28800.0
2013-09-06 14:30:00,14.8,14.8,14.79,14.79,6400.0,14.8,14.8,14.79,14.79,6400.0
2013-09-06 14:35:00,14.79,14.81,14.79,14.81,5600.0,14.79,14.81,14.79,14.81,5600.0
2013-09-06 14:40:00,14.81,14.81,14.8,14.81,2400.0,14.81,14.81,14.8,14.81,2400.0
2013-09-06 14:45:00,14.8,14.81,14.78,14.79,5600.0,14.8,14.81,14.78,14.79,5600.0
2013-09-06 14:50:00,14.79,14.81,14.79,14.81,5600.0,14.79,14.81,14.79,14.81,5600.0
2013-09-06 14:55:00,14.8,14.8,14.78,14.8,6000.0,14.8,14.8,14.78,14.8,6000.0
2013-09-06 15:00:00,14.8,14.81,14.79,14.8,8000.0,14.8,14.81,14.79,14.8,8000.0
2013-09-06 15:05:00,14.8,14.8,14.76,14.76,8000.0,14.8,14.8,14.76,14.76,8000.0
2013-09-06 15:10:00,14.76,14.77,14.74,14.74,27600.0,14.76,14.77,14.74,14.74,27600.0
2013-09-06 15:15:00,14.74,14.76,14.74,14.75,14000.0,14.74,14.76,14.74,14.75,14000.0
2013-09-06 15:20:00,14.75,14.76,14.74,14.74,10400.0,14.75,14.76,14.74,14.74,10400.0
2013-09-06 15:25:00,14.74,14.74,14.72,14.73,10000.0,14.74,14.74,14.72,14.73,10000.0
2013-09-06 15:30:00,14.73,14.73,14.71,14.71,11200.0,14.73,14.73,14.71,14.71,11200.0
2013-09-06 15:35:00,14.71,14.71,14.68,14.69,9200.0,14.71,14.71,14.68,14.69,9200.0
2013-09-06 15:40:00,14.7,14.74,14.7,14.72,16000.0,14.7,14.74,14.7,14.72,16000.0
2013-09-06 15:45:00,14.71,14.71,14.69,14.7,17200.0,14.71,14.71,14.69,14.7,17200.0
2013-09-06 15:50:00,14.69,14.71,14.68,14.71,20800.0,14.69,14.71,14.68,14.71,20800.0
2013-09-06 15:55:00,14.71,14.72,14.67,14.68,55200.0,14.71,14.72,14.67,14.68,55200.0
2013-09-09 09:30:00,14.7,14.7,14.7,14.7,2800.0,14.7,14.7,14.7,14.7,2800.0
2013-09-09 09:35:00,14.72,14.72,14.71,14.71,800.0,14.72,14.72,14.71,14.71,800.0
2013-09-09 09:40:00,14.64,14.66,14.64,14.66,4800.0,14.64,14.66,14.64,14.66,4800.0
2013-09-09 09:45:00,14.66,14.72,14.65,14.71,10400.0,14.66,14.72,14.65,14.71,10400.0
2013-09-09 09:50:00,14.72,14.76,14.72,14.74,5600.0,14.72,14.76,14.72,14.74,5600.0
2013-09-09 09:55:00,14.8,14.8,14.77,14.77,4800.0,14.8,14.8,14.77,14.77,4800.0
2013-09-09 10:00:00,14.78,14.79,14.77,14.77,11200.0,14.78,14.79,14.77,14.77,11200.0
2013-09-09 10:05:00,14.78,14.78,14.74,14.74,1600.0,14.78,14.78,14.74,14.74,1600.0
2013-09-09 10:10:00,14.74,14.74,14.72,14.72,6400.0,14.74,14.74,14.72,14.72,6400.0
2013-09-09 10:15:00,14.72,14.76,14.72,14.75,10000.0,14.72,14.76,14.72,14.75,10000.0
2013-09-09 10:20:00,14.75,14.75,14.7,14.7,3200.0,14.75,14.75,14.7,14.7,3200.0
2013-09-09 10:25:00,14.69,14.69,14.66,14.66,2000.0,14.69,14.69,14.66,14.66,2000.0
2013-09-09 10:30:00,14.69,14.71,14.68,14.7,8800.0,14.69,14.71,14.68,14.7,8800.0
2013-09-09 10:35:00,14.73,14.73,14.71,14.73,24800.0,14.73,14.73,14.71,14.73,24800.0
2013-09-09 10:40:00,14.73,14.74,14.73,14.74,2400.0,14.73,14.74,14.73,14.74,2400.0
2013-09-09 10:45:00,14.74,14.76,14.74,14.76,4000.0,14.74,14.76,14.74,14.76,4000.0
2013-09-09 10:50:00,14.75,14.76,14.74,14.76,4000.0,14.75,14.76,14.74,14.76,4000.0
2013-09-09 10:55:00,14.74,14.76,14.74,14.75,4800.0,14.74,14.76,14.74,14.75,4800.0
2013-09-09 11:00:00,14.75,14.76,14.74,14.75,10800.0,14.75,14.76,14.74,14.75,10800.0
2013-09-09 11:05:00,14.74,14.77,14.74,14.74,10400.0,14.74,14.77,14.74,14.74,10400.0
2013-09-09 11:10:00,14.76,14.76,14.72,14.74,24000.0,14.76,14.76,14.72,14.74,24000.0
2013-09-09 11:15:00,14.74,14.74,14.64,14.66,29200.0,14.74,14.74,14.64,14.66,29200.0
2013-09-09 11:20:00,14.66,14.66,14.61,14.63,10400.0,14.66,14.66,14.61,14.63,10400.0
2013-09-09 11:25:00,14.63,14.63,14.61,14.61,6000.0,14.63,14.63,14.61,14.61,6000.0
2013-09-09 11:30:00,14.63,14.63,14.61,14.63,21600.0,14.63,14.63,14.61,14.63,21600.0
2013-09-09 11:35:00,14.61,14.64,14.61,14.61,17600.0,14.61,14.64,14.61,14.61,17600.0
2013-09-09 11:40:00,14.63,14.63,14.61,14.62,15600.0,14.63,14.63,14.61,14.62,15600.0
2013-09-09 11:45:00,14.62,14.62,14.6,14.6,6800.0,14.62,14.62,14.6,14.6,6800.0
2013-09-09 11:50:00,14.6,14.63,14.6,14.61,3200.0,14.6,14.63,14.6,14.61,3200.0
2013-09-09 11:55:00,14.61,14.63,14.59,14.59,7600.0,14.61,14.63,14.59,14.59,7600.0
2013-09-09 12:00:00,14.61,14.63,14.59,14.6,90800.0,14.61,14.63,14.59,14.6,90800.0
2013-09-09 12:05:00,14.6,14.63,14.6,14.63,21600.0,14.6,14.63,14.6,14.63,21600.0
2013-09-09 12:10:00,14.63,14.65,14.62,14.64,28800.0,14.63,14.65,14.62,14.64,28800.0
2013-09-09 12:15:00,14.63,14.63,14.62,14.63,6000.0,14.63,14.63,14.62,14.63,6000.0
2013-09-09 12:20:00,14.63,14.65,14.63,14.65,2400.0,14.63,14.65,14.63,14.65,2400.0
2013-09-09 12:25:00,14.63,14.65,14.62,14.63,14800.0,14.63,14.65,14.62,14.63,14800.0
2013-09-09 12:30:00,14.62,14.65,14.61,14.63,9200.0,14.62,14.65,14.61,14.63,9200.0
2013-09-09 12:35:00,14.63,14.63,14.62,14.62,5200.0,14.63,14.63,14.62,14.62,5200.0
2013-09-09 12:40:00,14.63,14.63,14.62,14.62,2400.0,14.63,14.63,14.62,14.62,2400.0
2013-09-09 12:45:00,14.63,14.63,14.61,14.61,4000.0,14.63,14.63,14.61,14.61,4000.0
2013-09-09 12:50:00,14.61,14.62,14.61,14.62,4400.0,14.61,14.62,14.61,14.62,4400.0
2013-09-09 12:55:00,14.61,14.63,14.61,14.63,2800.0,14.61,14.63,14.61,14.63,2800.0
2013-09-09 13:00:00,14.62,14.63,14.61,14.61,6000.0,14.62,14.63,14.61,14.61,6000.0
2013-09-09 13:05:00,14.63,14.64,14.62,14.62,14800.0,14.63,14.64,14.62,14.62,14800.0
2013-09-09 13:10:00,14.62,14.63,14.62,14.63,8400.0,14.62,14.63,14.62,14.63,8400.0
2013-09-09 13:15:00,14.63,14.63,14.63,14.63,8000.0,14.63,14.63,14.63,14.63,8000.0
2013-09-09 13:20:00,14.63,14.63,14.62,14.62,10000.0,14.63,14.63,14.62,14.62,10000.0
2013-09-09 13:25:00,14.62,14.62,14.61,14.62,2000.0,14.62,14.62,14.61,14.62,2000.0
2013-09-09 13:30:00,14.61,14.64,14.61,14.63,4800.0,14.61,14.64,14.61,14.63,4800.0
2013-09-09 13:35:00,14.63,14.63,14.62,14.63,4400.0,14.63,14.63,14.62,14.63,4400.0
2013-09-09 13:40:00,14.62,14.63,14.62,14.63,4400.0,14.62,14.63,14.62,14.63,4400.0
2013-09-09 13:45:00,14.64,14.65,14.63,14.63,19600.0,14.64,14.65,14.63,14.63,19600.0
2013-09-09 13:50:00,14.63,14.63,14.63,14.63,29600.0,14.63,14.63,14.63,14.63,29600.0
2013-09-09 13:55:00,14.63,14.64,14.62,14.63,27200.0,14.63,14.64,14.62,14.63,27200.0
2013-09-09 14:00:00,14.64,14.64,14.63,14.64,22000.0,14.64,14.64,14.63,14.64,22000.0
2013-09-09 14:05:00,14.63,14.64,14.6,14.61,23200.0,14.63,14.64,14.6,14.61,23200.0
2013-09-09 14:10:00,14.61,14.62,14.61,14.61,6400.0,14.61,14.62,14.61,14.61,6400.0
2013-09-09 14:15:00,14.61,14.63,14.61,14.63,16000.0,14.61,14.63,14.61,14.63,16000.0
2013-09-09 14:20:00,14.63,14.63,14.62,14.62,10800.0,14.63,14.63,14.62,14.62,10800.0
2013-09-09 14:25:00,14.62,14.63,14.61,14.61,8000.0,14.62,14.63,14.61,14.61,8000.0
2013-09-09 14:30:00,14.62,14.63,14.62,14.62,10400.0,14.62,14.63,14.62,14.62,10400.0
2013-09-09 14:35:00,14.61,14.63,14.61,14.62,5200.0,14.61,14.63,14.61,14.62,5200.0
2013-09-09 14:40:00,14.61,14.63,14.61,14.63,7600.0,14.61,14.63,14.61,14.63,7600.0
2013-09-09 14:45:00,14.62,14.63,14.62,14.63,4000.0,14.62,14.63,14.62,14.63,4000.0
2013-09-09 14:50:00,14.63,14.63,14.62,14.63,11200.0,14.63,14.63,14.62,14.63,11200.0
2013-09-09 14:55:00,14.63,14.65,14.63,14.63,10400.0,14.63,14.65,14.63,14.63,10400.0
2013-09-09 15:00:00,14.63,14.64,14.63,14.63,4000.0,14.63,14.64,14.63,14.63,4000.0
2013-09-09 15:05:00,14.64,14.67,14.64,14.66,11600.0,14.64,14.67,14.64,14.66,11600.0
2013-09-09 15:10:00,14.67,14.68,14.66,14.67,7600.0,14.67,14.68,14.66,14.67,7600.0
2013-09-09 15:15:00,14.68,14.69,14.67,14.68,6800.0,14.68,14.69,14.67,14.68,6800.0
2013-09-09 15:20:00,14.68,14.68,14.67,14.68,4400.0,14.68,14.68,14.67,14.68,4400.0
2013-09-09 15:25:00,14.68,14.69,14.67,14.69,27600.0,14.68,14.69,14.67,14.69,27600.0
2013-09-09 15:30:00,14.69,14.71,14.69,14.7,41600.0,14.69,14.71,14.69,14.7,41600.0
2013-09-09 15:35:00,14.69,14.72,14.69,14.71,14000.0,14.69,14.72,14.69,14.71,14000.0
2013-09-09 15:40:00,14.71,14.72,14.7,14.72,14400.0,14.71,14.72,14.7,14.72,14400.0
2013-09-09 15:45:00,14.72,14.72,14.68,14.68,40000.0,14.72,14.72,14.68,14.68,40000.0
2013-09-09 15:50:00,14.68,14.7,14.68,14.69,66000.0,14.68,14.7,14.68,14.69,66000.0
2013-09-09 15:55:00,14.69,14.69,14.67,14.68,70800.0,14.69,14.69,14.67,14.68,70800.0
2013-09-10 09:30:00,14.72,14.74,14.65,14.66,6800.0,14.72,14.74,14.65,14.66,6800.0
2013-09-10 09:35:00,14.66,14.72,14.66,14.72,2800.0,14.66,14.72,14.66,14.72,2800.0
2013-09-10 09:40:00,14.72,14.75,14.71,14.71,6400.0,14.72,14.75,14.71,14.71,6400.0
2013-09-10 09:45:00,14.71,14.74,14.7,14.7,5600.0,14.71,14.74,14.7,14.7,5600.0
2013-09-10 09:50:00,14.71,14.71,14.68,14.7,8400.0,14.71,14.71,14.68,14.7,8400.0
2013-09-10 09:55:00,14.71,14.71,14.68,14.68,9600.0,14.71,14.71,14.68,14.68,9600.0
2013-09-10 10:00:00,14.67,14.76,14.67,14.73,11600.0,14.67,14.76,14.67,14.73,11600.0
2013-09-10 10:05:00,14.72,14.73,14.71,14.73,9200.0,14.72,14.73,14.71,14.73,9200.0
2013-09-10 10:10:00,14.72,14.78,14.71,14.77,26000.0,14.72,14.78,14.71,14.77,26000.0
2013-09-10 10:15:00,14.76,14.76,14.74,14.75,11600.0,14.76,14.76,14.74,14.75,11600.0
2013-09-10 10:20:00,14.75,14.78,14.74,14.76,7600.0,14.75,14.78,14.74,14.76,7600.0
2013-09-10 10:25:00,14.75,14.75,14.74,14.74,4800.0,14.75,14.75,14.74,14.74,4800.0
2013-09-10 10:30:00,14.73,14.78,14.73,14.76,20000.0,14.73,14.78,14.73,14.76,20000.0
2013-09-10 10:35:00,14.75,14.76,14.75,14.76,2000.0,14.75,14.76,14.75,14.76,2000.0
2013-09-10 10:40:00,14.78,14.83,14.78,14.8,18800.0,14.78,14.83,14.78,14.8,18800.0
2013-09-10 10:45:00,14.81,14.83,14.79,14.8,8400.0,14.81,14.83,14.79,14.8,8400.0
2013-09-10 10:50:00,14.8,14.82,14.78,14.82,115200.0,14.8,14.82,14.78,14.82,115200.0
2013-09-10 10:55:00,14.83,14.83,14.79,14.81,6400.0,14.83,14.83,14.79,14.81,6400.0
2013-09-10 11:00:00,14.8,14.81,14.8,14.81,5600.0,14.8,14.81,14.8,14.81,5600.0
2013-09-10 11:05:00,14.81,14.82,14.8,14.81,16800.0,14.81,14.82,14.8,14.81,16800.0
2013-09-10 11:10:00,14.81,14.81,14.79,14.8,5600.0,14.81,14.81,14.79,14.8,5600.0
2013-09-10 11:15:00,14.8,14.84,14.78,14.78,62400.0,14.8,14.84,14.78,14.78,62400.0
2013-09-10 11:20:00,14.78,14.81,14.76,14.77,75200.0,14.78,14.81,14.76,14.77,75200.0
2013-09-10 11:25:00,14.78,14.78,14.74,14.74,8000.0,14.78,14.78,14.74,14.74,8000.0
2013-09-10 11:30:00,14.73,14.75,14.73,14.74,22000.0,14.73,14.75,14.73,14.74,22000.0
2013-09-10 11:35:00,14.72,14.76,14.72,14.76,18400.0,14.72,14.76,14.72,14.76,18400.0
2013-09-10 11:40:00,14.75,14.75,14.73,14.73,7200.0,14.75,14.75,14.73,14.73,7200.0
2013-09-10 11:45:00,14.74,14.74,14.7,14.7,24000.0,14.74,14.74,14.7,14.7,24000.0
2013-09-10 11:50:00,14.69,14.7,14.65,14.7,109600.0,14.69,14.7,14.65,14.7,109600.0
2013-09-10 11:55:00,14.69,14.69,14.65,14.66,16400.0,14.69,14.69,14.65,14.66,16400.0
2013-09-10 12:00:00,14.66,14.67,14.65,14.66,14000.0,14.66,14.67,14.65,14.66,14000.0
2013-09-10 12:05:00,14.65,14.69,14.64,14.66,81600.0,14.65,14.69,14.64,14.66,81600.0
2013-09-10 12:10:00,14.66,14.67,14.65,14.66,57200.0,14.66,14.67,14.65,14.66,57200.0
2013-09-10 12:15:00,14.66,14.68,14.65,14.67,32800.0,14.66,14.68,14.65,14.67,32800.0
2013-09-10 12:20:00,14.66,14.67,14.65,14.66,12400.0,14.66,14.67,14.65,14.66,12400.0
2013-09-10 12:25:00,14.65,14.67,14.63,14.63,14800.0,14.65,14.67,14.63,14.63,14800.0
2013-09-10 12:30:00,14.63,14.68,14.63,14.66,6400.0,14.63,14.68,14.63,14.66,6400.0
2013-09-10 12:35:00,14.67,14.68,14.64,14.65,8000.0,14.67,14.68,14.64,14.65,8000.0
2013-09-10 12:40:00,14.66,14.66,14.65,14.65,3200.0,14.66,14.66,14.65,14.65,3200.0
2013-09-10 12:45:00,14.65,14.65,14.62,14.63,4000.0,14.65,14.65,14.62,14.63,4000.0
2013-09-10 12:50:00,14.65,14.66,14.64,14.66,4000.0,14.65,14.66,14.64,14.66,4000.0
2013-09-10 12:55:00,14.69,14.7,14.68,14.68,6000.0,14.69,14.7,14.68,14.68,6000.0
2013-09-10 13:00:00,14.69,14.69,14.67,14.67,1600.0,14.69,14.69,14.67,14.67,1600.0
2013-09-10 13:05:00,14.67,14.69,14.67,14.69,3200.0,14.67,14.69,14.67,14.69,3200.0
2013-09-10 13:10:00,14.69,14.69,14.68,14.69,9200.0,14.69,14.69,14.68,14.69,9200.0
2013-09-10 13:15:00,14.69,14.72,14.69,14.7,8400.0,14.69,14.72,14.69,14.7,8400.0
2013-09-10 13:20:00,14.7,14.7,14.69,14.69,6800.0,14.7,14.7,14.69,14.69,6800.0
2013-09-10 13:25:00,14.69,14.7,14.69,14.69,16800.0,14.69,14.7,14.69,14.69,16800.0
2013-09-10 13:30:00,14.7,14.7,14.69,14.69,9600.0,14.7,14.7,14.69,14.69,9600.0
2013-09-10 13:35:00,14.69,14.71,14.69,14.7,8000.0,14.69,14.71,14.69,14.7,8000.0
2013-09-10 13:40:00,14.7,14.7,14.68,14.69,6800.0,14.7,14.7,14.68,14.69,6800.0
2013-09-10 13:45:00,14.69,14.7,14.68,14.7,8800.0,14.69,14.7,14.68,14.7,8800.0
2013-09-10 13:50:00,14.68,14.7,14.68,14.68,19200.0,14.68,14.7,14.68,14.68,19200.0
2013-09-10 13:55:00,14.68,14.69,14.65,14.66,20800.0,14.68,14.69,14.65,14.66,20800.0
2013-09-10 14:00:00,14.65,14.67,14.63,14.63,15200.0,14.65,14.67,14.63,14.63,15200.0
2013-09-10 14:05:00,14.63,14.63,14.61,14.62,18000.0,14.63,14.63,14.61,14.62,18000.0
2013-09-10 14:10:00,14.61,14.63,14.6,14.61,20400.0,14.61,14.63,14.6,14.61,20400.0
2013-09-10 14:15:00,14.61,14.62,14.6,14.61,12400.0,14.61,14.62,14.6,14.61,12400.0
2013-09-10 14:20:00,14.61,14.62,14.61,14.62,5600.0,14.61,14.62,14.61,14.62,5600.0
2013-09-10 14:25:00,14.62,14.62,14.6,14.61,10400.0,14.62,14.62,14.6,14.61,10400.0
2013-09-10 14:30:00,14.61,14.62,14.6,14.6,11200.0,14.61,14.62,14.6,14.6,11200.0
2013-09-10 14:35:00,14.62,14.63,14.62,14.62,7200.0,14.62,14.63,14.62,14.62,7200.0
2013-09-10 14:40:00,14.62,14.63,14.6,14.6,17600.0,14.62,14.63,14.6,14.6,17600.0
2013-09-10 14:45:00,14.6,14.61,14.6,14.61,12000.0,14.6,14.61,14.6,14.61,12000.0
2013-09-10 14:50:00,14.61,14.61,14.6,14.6,13200.0,14.61,14.61,14.6,14.6,13200.0
2013-09-10 14:55:00,14.61,14.61,14.59,14.6,12800.0,14.61,14.61,14.59,14.6,12800.0
2013-09-10 15:00:00,14.59,14.61,14.59,14.61,6400.0,14.59,14.61,14.59,14.61,6400.0
2013-09-10 15:05:00,14.61,14.62,14.61,14.62,8800.0,14.61,14.62,14.61,14.62,8800.0
2013-09-10 15:10:00,14.61,14.64,14.61,14.63,16400.0,14.61,14.64,14.61,14.63,16400.0
2013-09-10 15:15:00,14.62,14.64,14.62,14.63,9200.0,14.62,14.64,14.62,14.63,9200.0
2013-09-10 15:20:00,14.63,14.64,14.63,14.63,16800.0,14.63,14.64,14.63,14.63,16800.0
2013-09-10 15:25:00,14.63,14.65,14.63,14.63,20000.0,14.63,14.65,14.63,14.63,20000.0
2013-09-10 15:30:00,14.63,14.66,14.63,14.64,20000.0,14.63,14.66,14.63,14.64,20000.0
2013-09-10 15:35:00,14.64,14.67,14.64,14.66,30000.0,14.64,14.67,14.64,14.66,30000.0
2013-09-10 15:40:00,14.66,14.68,14.65,14.65,30000.0,14.66,14.68,14.65,14.65,30000.0
2013-09-10 15:45:00,14.65,14.66,14.64,14.64,56400.0,14.65,14.66,14.64,14.64,56400.0
2013-09-10 15:50:00,14.64,14.64,14.62,14.63,56800.0,14.64,14.64,14.62,14.63,56800.0
2013-09-10 15:55:00,14.63,14.67,14.63,14.67,106800.0,14.63,14.67,14.63,14.67,106800.0
2013-09-11 09:30:00,14.6,14.65,14.6,14.65,18800.0,14.6,14.65,14.6,14.65,18800.0
2013-09-11 09:35:00,14.66,14.72,14.66,14.72,7200.0,14.66,14.72,14.66,14.72,7200.0
2013-09-11 09:40:00,14.72,14.79,14.71,14.74,108000.0,14.72,14.79,14.71,14.74,108000.0
2013-09-11 09:45:00,14.71,14.78,14.71,14.77,17600.0,14.71,14.78,14.71,14.77,17600.0
2013-09-11 09:50:00,14.77,14.81,14.75,14.81,11600.0,14.77,14.81,14.75,14.81,11600.0
2013-09-11 09:55:00,14.83,14.86,14.83,14.86,6000.0,14.83,14.86,14.83,14.86,6000.0
2013-09-11 10:00:00,14.84,14.88,14.84,14.86,6800.0,14.84,14.88,14.84,14.86,6800.0
2013-09-11 10:05:00,14.85,14.87,14.85,14.85,4800.0,14.85,14.87,14.85,14.85,4800.0
2013-09-11 10:10:00,14.86,14.9,14.85,14.87,14800.0,14.86,14.9,14.85,14.87,14800.0
2013-09-11 10:15:00,14.86,14.86,14.8,14.83,7200.0,14.86,14.86,14.8,14.83,7200.0
2013-09-11 10:20:00,14.78,14.81,14.78,14.79,2800.0,14.78,14.81,14.78,14.79,2800.0
2013-09-11 10:25:00,14.78,14.81,14.78,14.79,2800.0,14.78,14.81,14.78,14.79,2800.0
2013-09-11 10:30:00,14.81,14.84,14.81,14.84,32400.0,14.81,14.84,14.81,14.84,32400.0
2013-09-11 10:35:00,14.84,14.85,14.82,14.83,21600.0,14.84,14.85,14.82,14.83,21600.0
2013-09-11 10:40:00,14.84,14.85,14.83,14.83,5600.0,14.84,14.85,14.83,14.83,5600.0
2013-09-11 10:45:00,14.83,14.85,14.83,14.83,8800.0,14.83,14.85,14.83,14.83,8800.0
2013-09-11 10:50:00,14.83,14.85,14.83,14.85,2400.0,14.83,14.85,14.83,14.85,2400.0
2013-09-11 10:55:00,14.85,14.85,14.84,14.84,4800.0,14.85,14.85,14.84,14.84,4800.0
2013-09-11 11:00:00,14.85,14.87,14.84,14.84,8400.0,14.85,14.87,14.84,14.84,8400.0
2013-09-11 11:05:00,14.85,14.85,14.84,14.84,4000.0,14.85,14.85,14.84,14.84,4000.0
2013-09-11 11:10:00,14.83,14.85,14.83,14.85,10800.0,14.83,14.85,14.83,14.85,10800.0
2013-09-11 11:15:00,14.85,14.85,14.83,14.83,8000.0,14.85,14.85,14.83,14.83,8000.0
2013-09-11 11:20:00,14.84,14.86,14.84,14.86,5200.0,14.84,14.86,14.84,14.86,5200.0
2013-09-11 11:25:00,14.85,14.85,14.84,14.84,3600.0,14.85,14.85,14.84,14.84,3600.0
2013-09-11 11:30:00,14.83,14.87,14.83,14.85,8800.0,14.83,14.87,14.83,14.85,8800.0
2013-09-11 11:35:00,14.86,14.86,14.84,14.86,10400.0,14.86,14.86,14.84,14.86,10400.0
2013-09-11 11:40:00,14.86,14.86,14.85,14.85,6000.0,14.86,14.86,14.85,14.85,6000.0
2013-09-11 11:45:00,14.86,14.86,14.83,14.83,14000.0,14.86,14.86,14.83,14.83,14000.0
2013-09-11 11:50:00,14.83,14.83,14.81,14.81,1600.0,14.83,14.83,14.81,14.81,1600.0
2013-09-11 11:55:00,14.81,14.81,14.81,14.81,9200.0,14.81,14.81,14.81,14.81,9200.0
2013-09-11 12:00:00,14.81,14.81,14.79,14.8,10000.0,14.81,14.81,14.79,14.8,10000.0
2013-09-11 12:05:00,14.8,14.8,14.79,14.79,2800.0,14.8,14.8,14.79,14.79,2800.0
2013-09-11 12:10:00,14.79,14.83,14.78,14.8,92000.0,14.79,14.83,14.78,14.8,92000.0
2013-09-11 12:15:00,14.81,14.82,14.8,14.82,8400.0,14.81,14.82,14.8,14.82,8400.0
2013-09-11 12:20:00,14.81,14.83,14.81,14.81,5600.0,14.81,14.83,14.81,14.81,5600.0
2013-09-11 12:25:00,14.81,14.81,14.81,14.81,3200.0,14.81,14.81,14.81,14.81,3200.0
2013-09-11 12:30:00,14.81,14.82,14.8,14.8,21600.0,14.81,14.82,14.8,14.8,21600.0
2013-09-11 12:35:00,14.8,14.8,14.78,14.78,13600.0,14.8,14.8,14.78,14.78,13600.0
2013-09-11 12:40:00,14.79,14.8,14.79,14.8,3600.0,14.79,14.8,14.79,14.8,3600.0
2013-09-11 12:45:00,14.81,14.81,14.8,14.8,3600.0,14.81,14.81,14.8,14.8,3600.0
2013-09-11 12:50:00,14.81,14.81,14.8,14.8,2000.0,14.81,14.81,14.8,14.8,2000.0
2013-09-11 12:55:00,14.81,14.81,14.81,14.81,1600.0,14.81,14.81,14.81,14.81,1600.0
2013-09-11 13:00:00,14.82,14.82,14.81,14.81,4400.0,14.82,14.82,14.81,14.81,4400.0
2013-09-11 13:05:00,14.81,14.83,14.81,14.81,6400.0,14.81,14.83,14.81,14.81,6400.0
2013-09-11 13:10:00,14.82,14.84,14.82,14.82,2400.0,14.82,14.84,14.82,14.82,2400.0
2013-09-11 13:15:00,14.84,14.84,14.81,14.83,14400.0,14.84,14.84,14.81,14.83,14400.0
2013-09-11 13:20:00,14.82,14.84,14.81,14.82,3200.0,14.82,14.84,14.81,14.82,3200.0
2013-09-11 13:25:00,14.83,14.84,14.83,14.84,3200.0,14.83,14.84,14.83,14.84,3200.0
2013-09-11 13:30:00,14.85,14.88,14.85,14.88,8000.0,14.85,14.88,14.85,14.88,8000.0
2013-09-11 13:35:00,14.88,14.9,14.88,14.9,5200.0,14.88,14.9,14.88,14.9,5200.0
2013-09-11 13:40:00,14.88,14.88,14.87,14.88,6000.0,14.88,14.88,14.87,14.88,6000.0
2013-09-11 13:45:00,14.89,14.9,14.88,14.89,4000.0,14.89,14.9,14.88,14.89,4000.0
2013-09-11 13:50:00,14.9,14.92,14.88,14.88,10400.0,14.9,14.92,14.88,14.88,10400.0
2013-09-11 13:55:00,14.89,14.89,14.89,14.89,400.0,14.89,14.89,14.89,14.89,400.0
2013-09-11 14:00:00,14.88,14.9,14.88,14.9,17200.0,14.88,14.9,14.88,14.9,17200.0
2013-09-11 14:05:00,14.91,14.93,14.91,14.93,7600.0,14.91,14.93,14.91,14.93,7600.0
2013-09-11 14:10:00,14.93,14.93,14.91,14.91,7200.0,14.93,14.93,14.91,14.91,7200.0
2013-09-11 14:15:00,14.91,14.91,14.9,14.91,6400.0,14.91,14.91,14.9,14.91,6400.0
2013-09-11 14:20:00,14.91,14.91,14.88,14.88,12400.0,14.91,14.91,14.88,14.88,12400.0
2013-09-11 14:25:00,14.87,14.87,14.86,14.87,5200.0,14.87,14.87,14.86,14.87,5200.0
2013-09-11 14:30:00,14.87,14.88,14.87,14.88,3200.0,14.87,14.88,14.87,14.88,3200.0
2013-09-11 14:35:00,14.87,14.87,14.84,14.84,6800.0,14.87,14.87,14.84,14.84,6800.0
2013-09-11 14:40:00,14.84,14.84,14.83,14.83,8400.0,14.84,14.84,14.83,14.83,8400.0
2013-09-11 14:45:00,14.84,14.84,14.83,14.83,3200.0,14.84,14.84,14.83,14.83,3200.0
2013-09-11 14:50:00,14.83,14.83,14.81,14.81,8000.0,14.83,14.83,14.81,14.81,8000.0
2013-09-11 14:55:00,14.81,14.81,14.8,14.8,2800.0,14.81,14.81,14.8,14.8,2800.0
2013-09-11 15:00:00,14.81,14.83,14.81,14.82,79600.0,14.81,14.83,14.81,14.82,79600.0
2013-09-11 15:05:00,14.83,14.85,14.83,14.83,20800.0,14.83,14.85,14.83,14.83,20800.0
2013-09-11 15:10:00,14.83,14.85,14.83,14.85,23200.0,14.83,14.85,14.83,14.85,23200.0
2013-09-11 15:15:00,14.84,14.86,14.84,14.86,21600.0,14.84,14.86,14.84,14.86,21600.0
2013-09-11 15:20:00,14.86,14.89,14.86,14.88,12000.0,14.86,14.89,14.86,14.88,12000.0
2013-09-11 15:25:00,14.89,14.9,14.88,14.88,15200.0,14.89,14.9,14.88,14.88,15200.0
2013-09-11 15:30:00,14.88,14.9,14.88,14.9,12800.0,14.88,14.9,14.88,14.9,12800.0
2013-09-11 15:35:00,14.9,14.94,14.9,14.94,19600.0,14.9,14.94,14.9,14.94,19600.0
2013-09-11 15:40:00,14.94,14.94,14.93,14.93,24400.0,14.94,14.94,14.93,14.93,24400.0
2013-09-11 15:45:00,14.93,14.95,14.93,14.93,32000.0,14.93,14.95,14.93,14.93,32000.0
2013-09-11 15:50:00,14.93,14.94,14.93,14.93,38400.0,14.93,14.94,14.93,14.93,38400.0
2013-09-11 15:55:00,14.94,14.97,14.94,14.97,87600.0,14.94,14.97,14.94,14.97,87600.0
2013-09-12 09:30:00,14.93,14.93,14.93,14.93,15200.0,14.93,14.93,14.93,14.93,15200.0
2013-09-12 09:35:00,14.9,14.9,14.9,14.9,400.0,14.9,14.9,14.9,14.9,400.0
2013-09-12 09:40:00,14.9,14.9,14.9,14.9,0.0,14.9,14.9,14.9,14.9,0.0
2013-09-12 09:45:00,14.88,14.88,14.87,14.87,800.0,14.88,14.88,14.87,14.87,800.0
2013-09-12 09:50:00,14.9,14.9,14.87,14.87,5600.0,14.9,14.9,14.87,14.87,5600.0
2013-09-12 09:55:00,14.88,14.88,14.88,14.88,800.0,14.88,14.88,14.88,14.88,800.0
2013-09-12 10:00:00,14.88,14.88,14.88,14.88,0.0,14.88,14.88,14.88,14.88,0.0
2013-09-12 10:05:00,14.88,14.91,14.88,14.91,2800.0,14.88,14.91,14.88,14.91,2800.0
2013-09-12 10:10:00,14.9,14.94,14.88,14.92,10400.0,14.9,14.94,14.88,14.92,10400.0
2013-09-12 10:15:00,14.91,14.91,14.89,14.89,2000.0,14.91,14.91,14.89,14.89,2000.0
2013-09-12 10:20:00,14.89,14.91,14.88,14.9,28400.0,14.89,14.91,14.88,14.9,28400.0
2013-09-12 10:25:00,14.89,14.9,14.89,14.9,11200.0,14.89,14.9,14.89,14.9,11200.0
2013-09-12 10:30:00,14.91,14.96,14.91,14.95,40800.0,14.91,14.96,14.91,14.95,40800.0
2013-09-12 10:35:00,14.94,14.96,14.94,14.96,5600.0,14.94,14.96,14.94,14.96,5600.0
2013-09-12 10:40:00,14.97,14.99,14.97,14.99,3200.0,14.97,14.99,14.97,14.99,3200.0
2013-09-12 10:45:00,14.99,15.0,14.99,15.0,6800.0,14.99,15.0,14.99,15.0,6800.0
2013-09-12 10:50:00,14.99,14.99,14.99,14.99,1200.0,14.99,14.99,14.99,14.99,1200.0
2013-09-12 10:55:00,14.97,14.98,14.96,14.96,5200.0,14.97,14.98,14.96,14.96,5200.0
2013-09-12 11:00:00,14.96,14.99,14.96,14.97,4800.0,14.96,14.99,14.96,14.97,4800.0
2013-09-12 11:05:00,14.97,14.97,14.94,14.94,7600.0,14.97,14.97,14.94,14.94,7600.0
2013-09-12 11:10:00,14.94,14.94,14.94,14.94,0.0,14.94,14.94,14.94,14.94,0.0
2013-09-12 11:15:00,14.95,14.95,14.93,14.94,25200.0,14.95,14.95,14.93,14.94,25200.0
2013-09-12 11:20:00,14.94,14.95,14.94,14.94,8000.0,14.94,14.95,14.94,14.94,8000.0
2013-09-12 11:25:00,14.94,14.94,14.92,14.93,1600.0,14.94,14.94,14.92,14.93,1600.0
2013-09-12 11:30:00,14.93,14.93,14.9,14.9,2400.0,14.93,14.93,14.9,14.9,2400.0
2013-09-12 11:35:00,14.91,14.92,14.88,14.88,4800.0,14.91,14.92,14.88,14.88,4800.0
2013-09-12 11:40:00,14.88,14.89,14.87,14.89,2800.0,14.88,14.89,14.87,14.89,2800.0
2013-09-12 11:45:00,14.88,14.9,14.88,14.9,3600.0,14.88,14.9,14.88,14.9,3600.0
2013-09-12 11:50:00,14.9,14.9,14.88,14.88,3200.0,14.9,14.9,14.88,14.88,3200.0
2013-09-12 11:55:00,14.88,14.91,14.87,14.87,6800.0,14.88,14.91,14.87,14.87,6800.0
2013-09-12 12:00:00,14.88,14.88,14.83,14.83,9600.0,14.88,14.88,14.83,14.83,9600.0
2013-09-12 12:05:00,14.85,14.85,14.84,14.85,3600.0,14.85,14.85,14.84,14.85,3600.0
2013-09-12 12:10:00,14.84,14.85,14.84,14.85,2000.0,14.84,14.85,14.84,14.85,2000.0
2013-09-12 12:15:00,14.84,14.86,14.84,14.85,5600.0,14.84,14.86,14.84,14.85,5600.0
2013-09-12 12:20:00,14.83,14.83,14.8,14.81,6000.0,14.83,14.83,14.8,14.81,6000.0
2013-09-12 12:25:00,14.8,14.81,14.8,14.81,6800.0,14.8,14.81,14.8,14.81,6800.0
2013-09-12 12:30:00,14.83,14.85,14.83,14.85,4800.0,14.83,14.85,14.83,14.85,4800.0
2013-09-12 12:35:00,14.85,14.85,14.84,14.84,10000.0,14.85,14.85,14.84,14.84,10000.0
2013-09-12 12:40:00,14.84,14.85,14.84,14.84,4000.0,14.84,14.85,14.84,14.84,4000.0
2013-09-12 12:45:00,14.85,14.86,14.84,14.86,5600.0,14.85,14.86,14.84,14.86,5600.0
2013-09-12 12:50:00,14.84,14.86,14.84,14.86,5600.0,14.84,14.86,14.84,14.86,5600.0
2013-09-12 12:55:00,14.85,14.85,14.84,14.85,3200.0,14.85,14.85,14.84,14.85,3200.0
2013-09-12 13:00:00,14.84,14.85,14.84,14.85,5200.0,14.84,14.85,14.84,14.85,5200.0
2013-09-12 13:05:00,14.86,14.88,14.86,14.88,6000.0,14.86,14.88,14.86,14.88,6000.0
2013-09-12 13:10:00,14.89,14.89,14.88,14.88,2800.0,14.89,14.89,14.88,14.88,2800.0
2013-09-12 13:15:00,14.88,14.89,14.87,14.89,7600.0,14.88,14.89,14.87,14.89,7600.0
2013-09-12 13:20:00,14.88,14.89,14.87,14.87,5600.0,14.88,14.89,14.87,14.87,5600.0
2013-09-12 13:25:00,14.87,14.88,14.85,14.86,8000.0,14.87,14.88,14.85,14.86,8000.0
2013-09-12 13:30:00,14.86,14.87,14.85,14.87,8000.0,14.86,14.87,14.85,14.87,8000.0
2013-09-12 13:35:00,14.88,14.88,14.87,14.87,800.0,14.88,14.88,14.87,14.87,800.0
2013-09-12 13:40:00,14.87,14.88,14.85,14.85,4400.0,14.87,14.88,14.85,14.85,4400.0
2013-09-12 13:45:00,14.84,14.87,14.84,14.87,5200.0,14.84,14.87,14.84,14.87,5200.0
2013-09-12 13:50:00,14.87,14.89,14.87,14.88,6000.0,14.87,14.89,14.87,14.88,6000.0
2013-09-12 13:55:00,14.88,14.88,14.87,14.87,10000.0,14.88,14.88,14.87,14.87,10000.0
2013-09-12 14:00:00,14.87,14.88,14.86,14.88,2400.0,14.87,14.88,14.86,14.88,2400.0
2013-09-12 14:05:00,14.88,14.9,14.88,14.88,10400.0,14.88,14.9,14.88,14.88,10400.0
2013-09-12 14:10:00,14.88,14.9,14.87,14.87,12000.0,14.88,14.9,14.87,14.87,12000.0
2013-09-12 14:15:00,14.87,14.88,14.86,14.87,14400.0,14.87,14.88,14.86,14.87,14400.0
2013-09-12 14:20:00,14.87,14.88,14.85,14.88,22400.0,14.87,14.88,14.85,14.88,22400.0
2013-09-12 14:25:00,14.88,14.88,14.87,14.88,5600.0,14.88,14.88,14.87,14.88,5600.0
2013-09-12 14:30:00,14.88,14.9,14.88,14.89,17600.0,14.88,14.9,14.88,14.89,17600.0
2013-09-12 14:35:00,14.88,14.89,14.86,14.88,11600.0,14.88,14.89,14.86,14.88,11600.0
2013-09-12 14:40:00,14.88,14.92,14.86,14.92,6400.0,14.88,14.92,14.86,14.92,6400.0
2013-09-12 14:45:00,14.91,14.93,14.9,14.93,4800.0,14.91,14.93,14.9,14.93,4800.0
2013-09-12 14:50:00,14.92,14.95,14.92,14.95,2800.0,14.92,14.95,14.92,14.95,2800.0
2013-09-12 14:55:00,14.94,14.95,14.94,14.95,4000.0,14.94,14.95,14.94,14.95,4000.0
2013-09-12 15:00:00,14.96,14.97,14.95,14.96,9200.0,14.96,14.97,14.95,14.96,9200.0
2013-09-12 15:05:00,14.95,14.95,14.92,14.92,14400.0,14.95,14.95,14.92,14.92,14400.0
2013-09-12 15:10:00,14.93,14.93,14.92,14.93,5200.0,14.93,14.93,14.92,14.93,5200.0
2013-09-12 15:15:00,14.94,14.94,14.91,14.92,4000.0,14.94,14.94,14.91,14.92,4000.0
2013-09-12 15:20:00,14.92,14.93,14.91,14.92,8000.0,14.92,14.93,14.91,14.92,8000.0
2013-09-12 15:25:00,14.93,14.95,14.93,14.95,14800.0,14.93,14.95,14.93,14.95,14800.0
2013-09-12 15:30:00,14.94,14.95,14.93,14.94,35600.0,14.94,14.95,14.93,14.94,35600.0
2013-09-12 15:35:00,14.95,14.96,14.93,14.95,12800.0,14.95,14.96,14.93,14.95,12800.0
2013-09-12 15:40:00,14.95,14.95,14.92,14.93,62800.0,14.95,14.95,14.92,14.93,62800.0
2013-09-12 15:45:00,14.92,14.93,14.89,14.9,24400.0,14.92,14.93,14.89,14.9,24400.0
2013-09-12 15:50:00,14.9,14.91,14.88,14.89,23600.0,14.9,14.91,14.88,14.89,23600.0
2013-09-12 15:55:00,14.9,14.91,14.89,14.9,66400.0,14.9,14.91,14.89,14.9,66400.0
2013-09-13 09:30:00,14.97,15.14,14.87,14.99,36000.0,14.97,15.14,14.87,14.99,36000.0
2013-09-13 09:35:00,14.99,14.99,14.99,14.99,0.0,14.99,14.99,14.99,14.99,0.0
2013-09-13 09:40:00,15.01,15.03,14.97,15.03,8000.0,15.01,15.03,14.97,15.03,8000.0
2013-09-13 09:45:00,15.05,15.09,15.01,15.01,18000.0,15.05,15.09,15.01,15.01,18000.0
2013-09-13 09:50:00,15.04,15.08,15.03,15.05,6400.0,15.04,15.08,15.03,15.05,6400.0
2013-09-13 09:55:00,15.05,15.09,15.02,15.09,8400.0,15.05,15.09,15.02,15.09,8400.0
2013-09-13 10:00:00,15.13,15.13,15.1,15.1,4400.0,15.13,15.13,15.1,15.1,4400.0
2013-09-13 10:05:00,15.09,15.1,15.06,15.06,11200.0,15.09,15.1,15.06,15.06,11200.0
2013-09-13 10:10:00,15.06,15.06,15.02,15.04,9200.0,15.06,15.06,15.02,15.04,9200.0
2013-09-13 10:15:00,15.02,15.03,15.02,15.03,4000.0,15.02,15.03,15.02,15.03,4000.0
2013-09-13 10:20:00,15.04,15.07,15.04,15.07,3200.0,15.04,15.07,15.04,15.07,3200.0
2013-09-13 10:25:00,15.08,15.09,15.04,15.08,9600.0,15.08,15.09,15.04,15.08,9600.0
2013-09-13 10:30:00,15.12,15.12,15.1,15.11,2800.0,15.12,15.12,15.1,15.11,2800.0
2013-09-13 10:35:00,15.11,15.14,15.08,15.14,9200.0,15.11,15.14,15.08,15.14,9200.0
2013-09-13 10:40:00,15.16,15.17,15.15,15.16,9600.0,15.16,15.17,15.15,15.16,9600.0
2013-09-13 10:45:00,15.17,15.17,15.15,15.17,4400.0,15.17,15.17,15.15,15.17,4400.0
2013-09-13 10:50:00,15.17,15.18,15.15,15.15,6800.0,15.17,15.18,15.15,15.15,6800.0
2013-09-13 10:55:00,15.15,15.17,15.15,15.15,22800.0,15.15,15.17,15.15,15.15,22800.0
2013-09-13 11:00:00,15.15,15.16,15.09,15.09,50400.0,15.15,15.16,15.09,15.09,50400.0
2013-09-13 11:05:00,15.09,15.11,15.09,15.11,8000.0,15.09,15.11,15.09,15.11,8000.0
2013-09-13 11:10:00,15.11,15.15,15.11,15.14,6000.0,15.11,15.15,15.11,15.14,6000.0
2013-09-13 11:15:00,15.14,15.14,15.12,15.12,10000.0,15.14,15.14,15.12,15.12,10000.0
2013-09-13 11:20:00,15.11,15.12,15.11,15.11,4000.0,15.11,15.12,15.11,15.11,4000.0
2013-09-13 11:25:00,15.11,15.15,15.11,15.12,10000.0,15.11,15.15,15.11,15.12,10000.0
2013-09-13 11:30:00,15.12,15.13,15.11,15.12,26000.0,15.12,15.13,15.11,15.12,26000.0
2013-09-13 11:35:00,15.11,15.12,15.1,15.11,4000.0,15.11,15.12,15.1,15.11,4000.0
2013-09-13 11:40:00,15.12,15.13,15.11,15.12,15600.0,15.12,15.13,15.11,15.12,15600.0
2013-09-13 11:45:00,15.12,15.13,15.11,15.13,4400.0,15.12,15.13,15.11,15.13,4400.0
2013-09-13 11:50:00,15.13,15.14,15.11,15.14,82000.0,15.13,15.14,15.11,15.14,82000.0
2013-09-13 11:55:00,15.14,15.18,15.14,15.18,9600.0,15.14,15.18,15.14,15.18,9600.0
2013-09-13 12:00:00,15.18,15.18,15.13,15.17,26400.0,15.18,15.18,15.13,15.17,26400.0
2013-09-13 12:05:00,15.16,15.17,15.14,15.17,4000.0,15.16,15.17,15.14,15.17,4000.0
2013-09-13 12:10:00,15.17,15.19,15.17,15.18,6400.0,15.17,15.19,15.17,15.18,6400.0
2013-09-13 12:15:00,15.19,15.23,15.18,15.23,6400.0,15.19,15.23,15.18,15.23,6400.0
2013-09-13 12:20:00,15.23,15.25,15.21,15.25,5200.0,15.23,15.25,15.21,15.25,5200.0
2013-09-13 12:25:00,15.25,15.26,15.23,15.23,6400.0,15.25,15.26,15.23,15.23,6400.0
2013-09-13 12:30:00,15.24,15.24,15.2,15.22,11600.0,15.24,15.24,15.2,15.22,11600.0
2013-09-13 12:35:00,15.22,15.23,15.21,15.23,2800.0,15.22,15.23,15.21,15.23,2800.0
2013-09-13 12:40:00,15.22,15.22,15.21,15.22,3200.0,15.22,15.22,15.21,15.22,3200.0
2013-09-13 12:45:00,15.21,15.22,15.2,15.22,2800.0,15.21,15.22,15.2,15.22,2800.0
2013-09-13 12:50:00,15.22,15.23,15.21,15.23,10000.0,15.22,15.23,15.21,15.23,10000.0
2013-09-13 12:55:00,15.23,15.24,15.23,15.24,2000.0,15.23,15.24,15.23,15.24,2000.0
2013-09-13 13:00:00,15.23,15.23,15.21,15.22,6800.0,15.23,15.23,15.21,15.22,6800.0
2013-09-13 13:05:00,15.22,15.25,15.22,15.24,8000.0,15.22,15.25,15.22,15.24,8000.0
2013-09-13 13:10:00,15.24,15.27,15.24,15.27,12000.0,15.24,15.27,15.24,15.27,12000.0
2013-09-13 13:15:00,15.27,15.27,15.26,15.27,18800.0,15.27,15.27,15.26,15.27,18800.0
2013-09-13 13:20:00,15.27,15.27,15.22,15.26,14400.0,15.27,15.27,15.22,15.26,14400.0
2013-09-13 13:25:00,15.26,15.27,15.26,15.27,3200.0,15.26,15.27,15.26,15.27,3200.0
2013-09-13 13:30:00,15.27,15.27,15.27,15.27,11600.0,15.27,15.27,15.27,15.27,11600.0
2013-09-13 13:35:00,15.28,15.29,15.28,15.29,6000.0,15.28,15.29,15.28,15.29,6000.0
2013-09-13 13:40:00,15.29,15.29,15.26,15.27,51600.0,15.29,15.29,15.26,15.27,51600.0
2013-09-13 13:45:00,15.27,15.27,15.26,15.26,11600.0,15.27,15.27,15.26,15.26,11600.0
2013-09-13 13:50:00,15.26,15.26,15.22,15.23,8400.0,15.26,15.26,15.22,15.23,8400.0
2013-09-13 13:55:00,15.23,15.24,15.17,15.19,68000.0,15.23,15.24,15.17,15.19,68000.0
2013-09-13 14:00:00,15.19,15.21,15.19,15.21,14000.0,15.19,15.21,15.19,15.21,14000.0
2013-09-13 14:05:00,15.2,15.2,15.19,15.2,37200.0,15.2,15.2,15.19,15.2,37200.0
2013-09-13 14:10:00,15.19,15.2,15.19,15.2,8400.0,15.19,15.2,15.19,15.2,8400.0
2013-09-13 14:15:00,15.2,15.21,15.19,15.2,23600.0,15.2,15.21,15.19,15.2,23600.0
2013-09-13 14:20:00,15.2,15.2,15.15,15.16,20000.0,15.2,15.2,15.15,15.16,20000.0
2013-09-13 14:25:00,15.15,15.17,15.15,15.17,2000.0,15.15,15.17,15.15,15.17,2000.0
2013-09-13 14:30:00,15.17,15.17,15.16,15.17,4400.0,15.17,15.17,15.16,15.17,4400.0
2013-09-13 14:35:00,15.17,15.18,15.17,15.18,10000.0,15.17,15.18,15.17,15.18,10000.0
2013-09-13 14:40:00,15.18,15.2,15.18,15.19,7600.0,15.18,15.2,15.18,15.19,7600.0
2013-09-13 14:45:00,15.19,15.23,15.19,15.22,25200.0,15.19,15.23,15.19,15.22,25200.0
2013-09-13 14:50:00,15.21,15.24,15.21,15.23,4400.0,15.21,15.24,15.21,15.23,4400.0
2013-09-13 14:55:00,15.24,15.24,15.23,15.24,3200.0,15.24,15.24,15.23,15.24,3200.0
2013-09-13 15:00:00,15.22,15.24,15.22,15.23,7200.0,15.22,15.24,15.22,15.23,7200.0
2013-09-13 15:05:00,15.24,15.24,15.22,15.23,3200.0,15.24,15.24,15.22,15.23,3200.0
2013-09-13 15:10:00,15.22,15.23,15.21,15.23,7600.0,15.22,15.23,15.21,15.23,7600.0
2013-09-13 15:15:00,15.23,15.23,15.21,15.21,16800.0,15.23,15.23,15.21,15.21,16800.0
2013-09-13 15:20:00,15.21,15.23,15.21,15.23,15600.0,15.21,15.23,15.21,15.23,15600.0
2013-09-13 15:25:00,15.24,15.24,15.22,15.22,5600.0,15.24,15.24,15.22,15.22,5600.0
2013-09-13 15:30:00,15.21,15.21,15.17,15.18,68000.0,15.21,15.21,15.17,15.18,68000.0
2013-09-13 15:35:00,15.18,15.18,15.16,15.16,10400.0,15.18,15.18,15.16,15.16,10400.0
2013-09-13 15:40:00,15.17,15.18,15.16,15.17,12400.0,15.17,15.18,15.16,15.17,12400.0
2013-09-13 15:45:00,15.16,15.19,15.16,15.18,15200.0,15.16,15.19,15.16,15.18,15200.0
2013-09-13 15:50:00,15.18,15.19,15.17,15.18,24400.0,15.18,15.19,15.17,15.18,24400.0
2013-09-13 15:55:00,15.18,15.21,15.18,15.2,46000.0,15.18,15.21,15.18,15.2,46000.0
2013-09-16 09:30:00,15.41,15.46,15.41,15.44,23600.0,15.41,15.46,15.41,15.44,23600.0
2013-09-16 09:35:00,15.41,15.49,15.39,15.43,7200.0,15.41,15.49,15.39,15.43,7200.0
2013-09-16 09:40:00,15.45,15.46,15.35,15.35,17200.0,15.45,15.46,15.35,15.35,17200.0
2013-09-16 09:45:00,15.38,15.38,15.36,15.38,8000.0,15.38,15.38,15.36,15.38,8000.0
2013-09-16 09:50:00,15.38,15.38,15.38,15.38,400.0,15.38,15.38,15.38,15.38,400.0
2013-09-16 09:55:00,15.38,15.39,15.36,15.37,24400.0,15.38,15.39,15.36,15.37,24400.0
2013-09-16 10:00:00,15.36,15.38,15.32,15.33,19600.0,15.36,15.38,15.32,15.33,19600.0
2013-09-16 10:05:00,15.33,15.39,15.33,15.38,22400.0,15.33,15.39,15.33,15.38,22400.0
2013-09-16 10:10:00,15.38,15.39,15.37,15.37,8800.0,15.38,15.39,15.37,15.37,8800.0
2013-09-16 10:15:00,15.38,15.43,15.38,15.4,9200.0,15.38,15.43,15.38,15.4,9200.0
2013-09-16 10:20:00,15.41,15.42,15.4,15.42,15200.0,15.41,15.42,15.4,15.42,15200.0
2013-09-16 10:25:00,15.41,15.41,15.37,15.37,25600.0,15.41,15.41,15.37,15.37,25600.0
2013-09-16 10:30:00,15.38,15.39,15.34,15.34,53200.0,15.38,15.39,15.34,15.34,53200.0
2013-09-16 10:35:00,15.38,15.38,15.35,15.35,5600.0,15.38,15.38,15.35,15.35,5600.0
2013-09-16 10:40:00,15.34,15.35,15.32,15.32,9600.0,15.34,15.35,15.32,15.32,9600.0
2013-09-16 10:45:00,15.31,15.36,15.31,15.34,8000.0,15.31,15.36,15.31,15.34,8000.0
2013-09-16 10:50:00,15.35,15.36,15.34,15.34,4000.0,15.35,15.36,15.34,15.34,4000.0
2013-09-16 10:55:00,15.33,15.33,15.3,15.32,10400.0,15.33,15.33,15.3,15.32,10400.0
2013-09-16 11:00:00,15.35,15.35,15.32,15.32,6000.0,15.35,15.35,15.32,15.32,6000.0
2013-09-16 11:05:00,15.33,15.35,15.33,15.35,8000.0,15.33,15.35,15.33,15.35,8000.0
2013-09-16 11:10:00,15.35,15.35,15.33,15.33,8000.0,15.35,15.35,15.33,15.33,8000.0
2013-09-16 11:15:00,15.34,15.36,15.34,15.36,5600.0,15.34,15.36,15.34,15.36,5600.0
2013-09-16 11:20:00,15.36,15.36,15.35,15.35,5600.0,15.36,15.36,15.35,15.35,5600.0
2013-09-16 11:25:00,15.34,15.34,15.33,15.34,11600.0,15.34,15.34,15.33,15.34,11600.0
2013-09-16 11:30:00,15.34,15.38,15.34,15.38,14800.0,15.34,15.38,15.34,15.38,14800.0
2013-09-16 11:35:00,15.36,15.38,15.36,15.38,12400.0,15.36,15.38,15.36,15.38,12400.0
2013-09-16 11:40:00,15.38,15.39,15.37,15.38,16800.0,15.38,15.39,15.37,15.38,16800.0
2013-09-16 11:45:00,15.37,15.38,15.37,15.37,14000.0,15.37,15.38,15.37,15.37,14000.0
2013-09-16 11:50:00,15.37,15.38,15.37,15.38,6400.0,15.37,15.38,15.37,15.38,6400.0
2013-09-16 11:55:00,15.38,15.38,15.38,15.38,38800.0,15.38,15.38,15.38,15.38,38800.0
2013-09-16 12:00:00,15.38,15.38,15.37,15.37,15600.0,15.38,15.38,15.37,15.37,15600.0
2013-09-16 12:05:00,15.37,15.37,15.35,15.36,19200.0,15.37,15.37,15.35,15.36,19200.0
2013-09-16 12:10:00,15.36,15.38,15.35,15.38,10000.0,15.36,15.38,15.35,15.38,10000.0
2013-09-16 12:15:00,15.38,15.38,15.37,15.38,6400.0,15.38,15.38,15.37,15.38,6400.0
2013-09-16 12:20:00,15.37,15.37,15.36,15.37,6800.0,15.37,15.37,15.36,15.37,6800.0
2013-09-16 12:25:00,15.37,15.38,15.35,15.36,43600.0,15.37,15.38,15.35,15.36,43600.0
2013-09-16 12:30:00,15.36,15.36,15.34,15.34,8400.0,15.36,15.36,15.34,15.34,8400.0
2013-09-16 12:35:00,15.33,15.35,15.33,15.35,17600.0,15.33,15.35,15.33,15.35,17600.0
2013-09-16 12:40:00,15.35,15.38,15.35,15.37,16400.0,15.35,15.38,15.35,15.37,16400.0
2013-09-16 12:45:00,15.37,15.37,15.36,15.37,9600.0,15.37,15.37,15.36,15.37,9600.0
2013-09-16 12:50:00,15.38,15.38,15.37,15.37,1600.0,15.38,15.38,15.37,15.37,1600.0
2013-09-16 12:55:00,15.37,15.37,15.36,15.36,8000.0,15.37,15.37,15.36,15.36,8000.0
2013-09-16 13:00:00,15.36,15.36,15.35,15.36,3200.0,15.36,15.36,15.35,15.36,3200.0
2013-09-16 13:05:00,15.35,15.38,15.35,15.37,8400.0,15.35,15.38,15.35,15.37,8400.0
2013-09-16 13:10:00,15.36,15.38,15.36,15.38,4400.0,15.36,15.38,15.36,15.38,4400.0
2013-09-16 13:15:00,15.37,15.38,15.37,15.37,6400.0,15.37,15.38,15.37,15.37,6400.0
2013-09-16 13:20:00,15.37,15.38,15.37,15.37,8000.0,15.37,15.38,15.37,15.37,8000.0
2013-09-16 13:25:00,15.36,15.36,15.35,15.35,5200.0,15.36,15.36,15.35,15.35,5200.0
2013-09-16 13:30:00,15.35,15.36,15.32,15.32,14000.0,15.35,15.36,15.32,15.32,14000.0
2013-09-16 13:35:00,15.33,15.33,15.31,15.31,6000.0,15.33,15.33,15.31,15.31,6000.0
2013-09-16 13:40:00,15.31,15.31,15.27,15.27,12000.0,15.31,15.31,15.27,15.27,12000.0
2013-09-16 13:45:00,15.27,15.3,15.27,15.28,1200.0,15.27,15.3,15.27,15.28,1200.0
2013-09-16 13:50:00,15.29,15.33,15.29,15.32,6400.0,15.29,15.33,15.29,15.32,6400.0
2013-09-16 13:55:00,15.32,15.34,15.32,15.34,1200.0,15.32,15.34,15.32,15.34,1200.0
2013-09-16 14:00:00,15.34,15.36,15.34,15.34,10000.0,15.34,15.36,15.34,15.34,10000.0
2013-09-16 14:05:00,15.34,15.34,15.34,15.34,2800.0,15.34,15.34,15.34,15.34,2800.0
2013-09-16 14:10:00,15.33,15.33,15.31,15.31,2000.0,15.33,15.33,15.31,15.31,2000.0
2013-09-16 14:15:00,15.31,15.35,15.31,15.34,4000.0,15.31,15.35,15.31,15.34,4000.0
2013-09-16 14:20:00,15.34,15.35,15.34,15.35,4000.0,15.34,15.35,15.34,15.35,4000.0
2013-09-16 14:25:00,15.35,15.35,15.35,15.35,0.0,15.35,15.35,15.35,15.35,0.0
2013-09-16 14:30:00,15.35,15.35,15.31,15.32,14000.0,15.35,15.35,15.31,15.32,14000.0
2013-09-16 14:35:00,15.32,15.34,15.31,15.31,9200.0,15.32,15.34,15.31,15.31,9200.0
2013-09-16 14:40:00,15.31,15.34,15.3,15.32,9200.0,15.31,15.34,15.3,15.32,9200.0
2013-09-16 14:45:00,15.34,15.34,15.33,15.34,1200.0,15.34,15.34,15.33,15.34,1200.0
2013-09-16 14:50:00,15.35,15.36,15.35,15.35,3600.0,15.35,15.36,15.35,15.35,3600.0
2013-09-16 14:55:00,15.35,15.35,15.32,15.32,8400.0,15.35,15.35,15.32,15.32,8400.0
2013-09-16 15:00:00,15.33,15.36,15.32,15.35,18000.0,15.33,15.36,15.32,15.35,18000.0
2013-09-16 15:05:00,15.35,15.38,15.34,15.38,7600.0,15.35,15.38,15.34,15.38,7600.0
2013-09-16 15:10:00,15.38,15.38,15.37,15.38,15600.0,15.38,15.38,15.37,15.38,15600.0
2013-09-16 15:15:00,15.38,15.38,15.37,15.37,6800.0,15.38,15.38,15.37,15.37,6800.0
2013-09-16 15:20:00,15.37,15.38,15.36,15.36,13200.0,15.37,15.38,15.36,15.36,13200.0
2013-09-16 15:25:00,15.35,15.35,15.34,15.34,4000.0,15.35,15.35,15.34,15.34,4000.0
2013-09-16 15:30:00,15.34,15.37,15.34,15.36,12000.0,15.34,15.37,15.34,15.36,12000.0
2013-09-16 15:35:00,15.37,15.37,15.33,15.36,16000.0,15.37,15.37,15.33,15.36,16000.0
2013-09-16 15:40:00,15.36,15.37,15.33,15.34,14800.0,15.36,15.37,15.33,15.34,14800.0
2013-09-16 15:45:00,15.33,15.37,15.33,15.35,25200.0,15.33,15.37,15.33,15.35,25200.0
2013-09-16 15:50:00,15.35,15.36,15.34,15.34,31200.0,15.35,15.36,15.34,15.34,31200.0
2013-09-16 15:55:00,15.34,15.35,15.32,15.35,47600.0,15.34,15.35,15.32,15.35,47600.0
2013-09-17 09:30:00,15.32,15.36,15.29,15.29,10800.0,15.32,15.36,15.29,15.29,10800.0
2013-09-17 09:35:00,15.3,15.33,15.28,15.3,4000.0,15.3,15.33,15.28,15.3,4000.0
2013-09-17 09:40:00,15.3,15.34,15.3,15.31,2800.0,15.3,15.34,15.3,15.31,2800.0
2013-09-17 09:45:00,15.27,15.28,15.26,15.27,2800.0,15.27,15.28,15.26,15.27,2800.0
2013-09-17 09:50:00,15.29,15.29,15.21,15.21,6000.0,15.29,15.29,15.21,15.21,6000.0
2013-09-17 09:55:00,15.21,15.25,15.21,15.25,6000.0,15.21,15.25,15.21,15.25,6000.0
2013-09-17 10:00:00,15.27,15.3,15.27,15.29,6000.0,15.27,15.3,15.27,15.29,6000.0
2013-09-17 10:05:00,15.29,15.3,15.29,15.29,2000.0,15.29,15.3,15.29,15.29,2000.0
2013-09-17 10:10:00,15.27,15.31,15.27,15.29,8800.0,15.27,15.31,15.27,15.29,8800.0
2013-09-17 10:15:00,15.29,15.31,15.29,15.29,6800.0,15.29,15.31,15.29,15.29,6800.0
2013-09-17 10:20:00,15.29,15.29,15.24,15.24,17600.0,15.29,15.29,15.24,15.24,17600.0
2013-09-17 10:25:00,15.24,15.24,15.23,15.24,2000.0,15.24,15.24,15.23,15.24,2000.0
2013-09-17 10:30:00,15.22,15.23,15.21,15.22,6000.0,15.22,15.23,15.21,15.22,6000.0
2013-09-17 10:35:00,15.24,15.25,15.19,15.19,25200.0,15.24,15.25,15.19,15.19,25200.0
2013-09-17 10:40:00,15.2,15.2,15.19,15.19,4400.0,15.2,15.2,15.19,15.19,4400.0
2013-09-17 10:45:00,15.18,15.18,15.15,15.17,2800.0,15.18,15.18,15.15,15.17,2800.0
2013-09-17 10:50:00,15.17,15.2,15.17,15.18,5600.0,15.17,15.2,15.17,15.18,5600.0
2013-09-17 10:55:00,15.16,15.19,15.16,15.19,6000.0,15.16,15.19,15.16,15.19,6000.0
2013-09-17 11:00:00,15.17,15.2,15.17,15.17,35600.0,15.17,15.2,15.17,15.17,35600.0
2013-09-17 11:05:00,15.2,15.2,15.17,15.17,15200.0,15.2,15.2,15.17,15.17,15200.0
2013-09-17 11:10:00,15.17,15.17,15.13,15.13,11200.0,15.17,15.17,15.13,15.13,11200.0
2013-09-17 11:15:00,15.13,15.15,15.13,15.15,5600.0,15.13,15.15,15.13,15.15,5600.0
2013-09-17 11:20:00,15.16,15.16,15.13,15.15,56400.0,15.16,15.16,15.13,15.15,56400.0
2013-09-17 11:25:00,15.15,15.15,15.14,15.15,20400.0,15.15,15.15,15.14,15.15,20400.0
2013-09-17 11:30:00,15.15,15.16,15.14,15.14,50000.0,15.15,15.16,15.14,15.14,50000.0
2013-09-17 11:35:00,15.15,15.15,15.15,15.15,400.0,15.15,15.15,15.15,15.15,400.0
2013-09-17 11:40:00,15.13,15.13,15.08,15.1,25600.0,15.13,15.13,15.08,15.1,25600.0
2013-09-17 11:45:00,15.11,15.11,15.11,15.11,400.0,15.11,15.11,15.11,15.11,400.0
2013-09-17 11:50:00,15.1,15.1,15.1,15.1,2000.0,15.1,15.1,15.1,15.1,2000.0
2013-09-17 11:55:00,15.1,15.13,15.09,15.1,72800.0,15.1,15.13,15.09,15.1,72800.0
2013-09-17 12:00:00,15.11,15.14,15.09,15.14,36400.0,15.11,15.14,15.09,15.14,36400.0
2013-09-17 12:05:00,15.13,15.16,15.12,15.14,10000.0,15.13,15.16,15.12,15.14,10000.0
2013-09-17 12:10:00,15.14,15.14,15.14,15.14,0.0,15.14,15.14,15.14,15.14,0.0
2013-09-17 12:15:00,15.15,15.17,15.15,15.17,2400.0,15.15,15.17,15.15,15.17,2400.0
2013-09-17 12:20:00,15.16,15.18,15.16,15.17,5200.0,15.16,15.18,15.16,15.17,5200.0
2013-09-17 12:25:00,15.16,15.18,15.16,15.16,3600.0,15.16,15.18,15.16,15.16,3600.0
2013-09-17 12:30:00,15.16,15.18,15.16,15.16,2000.0,15.16,15.18,15.16,15.16,2000.0
2013-09-17 12:35:00,15.16,15.17,15.16,15.17,1200.0,15.16,15.17,15.16,15.17,1200.0
2013-09-17 12:40:00,15.16,15.17,15.16,15.16,4000.0,15.16,15.17,15.16,15.16,4000.0
2013-09-17 12:45:00,15.18,15.2,15.18,15.19,15600.0,15.18,15.2,15.18,15.19,15600.0
2013-09-17 12:50:00,15.18,15.21,15.18,15.21,2800.0,15.18,15.21,15.18,15.21,2800.0
2013-09-17 12:55:00,15.2,15.21,15.2,15.21,1600.0,15.2,15.21,15.2,15.21,1600.0
2013-09-17 13:00:00,15.21,15.22,15.21,15.21,4000.0,15.21,15.22,15.21,15.21,4000.0
2013-09-17 13:05:00,15.2,15.22,15.19,15.19,10000.0,15.2,15.22,15.19,15.19,10000.0
2013-09-17 13:10:00,15.19,15.19,15.19,15.19,1600.0,15.19,15.19,15.19,15.19,1600.0
2013-09-17 13:15:00,15.18,15.18,15.18,15.18,3600.0,15.18,15.18,15.18,15.18,3600.0
2013-09-17 13:20:00,15.18,15.19,15.18,15.19,6400.0,15.18,15.19,15.18,15.19,6400.0
2013-09-17 13:25:00,15.18,15.19,15.18,15.18,1600.0,15.18,15.19,15.18,15.18,1600.0
2013-09-17 13:30:00,15.18,15.19,15.17,15.17,3200.0,15.18,15.19,15.17,15.17,3200.0
2013-09-17 13:35:00,15.19,15.2,15.19,15.2,3200.0,15.19,15.2,15.19,15.2,3200.0
2013-09-17 13:40:00,15.2,15.21,15.19,15.19,7600.0,15.2,15.21,15.19,15.19,7600.0
2013-09-17 13:45:00,15.2,15.2,15.18,15.19,5600.0,15.2,15.2,15.18,15.19,5600.0
2013-09-17 13:50:00,15.19,15.2,15.19,15.19,7200.0,15.19,15.2,15.19,15.19,7200.0
2013-09-17 13:55:00,15.19,15.19,15.18,15.19,6400.0,15.19,15.19,15.18,15.19,6400.0
2013-09-17 14:00:00,15.19,15.21,15.19,15.2,7600.0,15.19,15.21,15.19,15.2,7600.0
2013-09-17 14:05:00,15.2,15.2,15.2,15.2,1600.0,15.2,15.2,15.2,15.2,1600.0
2013-09-17 14:10:00,15.2,15.2,15.2,15.2,10400.0,15.2,15.2,15.2,15.2,10400.0
2013-09-17 14:15:00,15.2,15.2,15.18,15.18,6800.0,15.2,15.2,15.18,15.18,6800.0
2013-09-17 14:20:00,15.19,15.19,15.18,15.19,12000.0,15.19,15.19,15.18,15.19,12000.0
2013-09-17 14:25:00,15.19,15.19,15.18,15.18,13200.0,15.19,15.19,15.18,15.18,13200.0
2013-09-17 14:30:00,15.18,15.19,15.17,15.18,14800.0,15.18,15.19,15.17,15.18,14800.0
2013-09-17 14:35:00,15.18,15.18,15.17,15.18,2000.0,15.18,15.18,15.17,15.18,2000.0
2013-09-17 14:40:00,15.18,15.18,15.17,15.17,8800.0,15.18,15.18,15.17,15.17,8800.0
2013-09-17 14:45:00,15.17,15.17,15.16,15.16,9200.0,15.17,15.17,15.16,15.16,9200.0
2013-09-17 14:50:00,15.16,15.16,15.15,15.15,11600.0,15.16,15.16,15.15,15.15,11600.0
2013-09-17 14:55:00,15.15,15.15,15.15,15.15,7600.0,15.15,15.15,15.15,15.15,7600.0
2013-09-17 15:00:00,15.15,15.18,15.15,15.18,17600.0,15.15,15.18,15.15,15.18,17600.0
2013-09-17 15:05:00,15.18,15.18,15.17,15.17,16800.0,15.18,15.18,15.17,15.17,16800.0
2013-09-17 15:10:00,15.17,15.19,15.17,15.19,10400.0,15.17,15.19,15.17,15.19,10400.0
2013-09-17 15:15:00,15.19,15.2,15.19,15.2,10400.0,15.19,15.2,15.19,15.2,10400.0
2013-09-17 15:20:00,15.2,15.2,15.19,15.19,13600.0,15.2,15.2,15.19,15.19,13600.0
2013-09-17 15:25:00,15.19,15.19,15.17,15.18,10000.0,15.19,15.19,15.17,15.18,10000.0
2013-09-17 15:30:00,15.18,15.21,15.18,15.21,17600.0,15.18,15.21,15.18,15.21,17600.0
2013-09-17 15:35:00,15.21,15.24,15.2,15.21,34800.0,15.21,15.24,15.2,15.21,34800.0
2013-09-17 15:40:00,15.21,15.23,15.21,15.23,15200.0,15.21,15.23,15.21,15.23,15200.0
2013-09-17 15:45:00,15.24,15.25,15.21,15.21,39200.0,15.24,15.25,15.21,15.21,39200.0
2013-09-17 15:50:00,15.22,15.22,15.2,15.21,34000.0,15.22,15.22,15.2,15.21,34000.0
2013-09-17 15:55:00,15.21,15.21,15.18,15.21,208400.0,15.21,15.21,15.18,15.21,208400.0
2013-09-18 09:30:00,15.15,15.18,15.09,15.11,11200.0,15.15,15.18,15.09,15.11,11200.0
2013-09-18 09:35:00,15.16,15.16,15.11,15.11,800.0,15.16,15.16,15.11,15.11,800.0
2013-09-18 09:40:00,15.15,15.19,15.15,15.19,1200.0,15.15,15.19,15.15,15.19,1200.0
2013-09-18 09:45:00,15.22,15.22,15.12,15.16,6000.0,15.22,15.22,15.12,15.16,6000.0
2013-09-18 09:50:00,15.15,15.17,15.14,15.17,6000.0,15.15,15.17,15.14,15.17,6000.0
2013-09-18 09:55:00,15.15,15.17,15.14,15.17,10800.0,15.15,15.17,15.14,15.17,10800.0
2013-09-18 10:00:00,15.17,15.19,15.17,15.17,6000.0,15.17,15.19,15.17,15.17,6000.0
2013-09-18 10:05:00,15.18,15.2,15.18,15.19,12400.0,15.18,15.2,15.18,15.19,12400.0
2013-09-18 10:10:00,15.2,15.2,15.18,15.19,3600.0,15.2,15.2,15.18,15.19,3600.0
2013-09-18 10:15:00,15.18,15.19,15.17,15.18,4800.0,15.18,15.19,15.17,15.18,4800.0
2013-09-18 10:20:00,15.19,15.2,15.16,15.17,39600.0,15.19,15.2,15.16,15.17,39600.0
2013-09-18 10:25:00,15.18,15.19,15.15,15.19,13200.0,15.18,15.19,15.15,15.19,13200.0
2013-09-18 10:30:00,15.17,15.2,15.17,15.18,10000.0,15.17,15.2,15.17,15.18,10000.0
2013-09-18 10:35:00,15.18,15.2,15.17,15.19,8800.0,15.18,15.2,15.17,15.19,8800.0
2013-09-18 10:40:00,15.19,15.2,15.19,15.19,4400.0,15.19,15.2,15.19,15.19,4400.0
2013-09-18 10:45:00,15.18,15.18,15.16,15.18,8400.0,15.18,15.18,15.16,15.18,8400.0
2013-09-18 10:50:00,15.18,15.2,15.17,15.18,22800.0,15.18,15.2,15.17,15.18,22800.0
2013-09-18 10:55:00,15.18,15.2,15.18,15.2,2800.0,15.18,15.2,15.18,15.2,2800.0
2013-09-18 11:00:00,15.21,15.22,15.2,15.22,4800.0,15.21,15.22,15.2,15.22,4800.0
2013-09-18 11:05:00,15.22,15.23,15.22,15.23,1600.0,15.22,15.23,15.22,15.23,1600.0
2013-09-18 11:10:00,15.22,15.22,15.17,15.18,31600.0,15.22,15.22,15.17,15.18,31600.0
2013-09-18 11:15:00,15.18,15.19,15.17,15.17,7200.0,15.18,15.19,15.17,15.17,7200.0
2013-09-18 11:20:00,15.18,15.19,15.14,15.14,54400.0,15.18,15.19,15.14,15.14,54400.0
2013-09-18 11:25:00,15.14,15.15,15.12,15.14,9600.0,15.14,15.15,15.12,15.14,9600.0
2013-09-18 11:30:00,15.14,15.14,15.12,15.13,2400.0,15.14,15.14,15.12,15.13,2400.0
2013-09-18 11:35:00,15.14,15.15,15.12,15.13,6000.0,15.14,15.15,15.12,15.13,6000.0
2013-09-18 11:40:00,15.12,15.12,15.1,15.1,3200.0,15.12,15.12,15.1,15.1,3200.0
2013-09-18 11:45:00,15.1,15.14,15.1,15.13,19200.0,15.1,15.14,15.1,15.13,19200.0
2013-09-18 11:50:00,15.12,15.14,15.12,15.14,6000.0,15.12,15.14,15.12,15.14,6000.0
2013-09-18 11:55:00,15.14,15.16,15.14,15.16,8400.0,15.14,15.16,15.14,15.16,8400.0
2013-09-18 12:00:00,15.13,15.13,15.11,15.11,7200.0,15.13,15.13,15.11,15.11,7200.0
2013-09-18 12:05:00,15.11,15.11,15.07,15.07,24800.0,15.11,15.11,15.07,15.07,24800.0
2013-09-18 12:10:00,15.07,15.09,15.07,15.08,2400.0,15.07,15.09,15.07,15.08,2400.0
2013-09-18 12:15:00,15.08,15.1,15.08,15.09,4400.0,15.08,15.1,15.08,15.09,4400.0
2013-09-18 12:20:00,15.07,15.07,15.06,15.07,4000.0,15.07,15.07,15.06,15.07,4000.0
2013-09-18 12:25:00,15.06,15.06,15.04,15.04,2800.0,15.06,15.06,15.04,15.04,2800.0
2013-09-18 12:30:00,15.03,15.04,15.02,15.02,3200.0,15.03,15.04,15.02,15.02,3200.0
2013-09-18 12:35:00,15.02,15.02,14.99,14.99,8800.0,15.02,15.02,14.99,14.99,8800.0
2013-09-18 12:40:00,15.02,15.04,15.02,15.03,3600.0,15.02,15.04,15.02,15.03,3600.0
2013-09-18 12:45:00,15.05,15.05,15.04,15.05,3600.0,15.05,15.05,15.04,15.05,3600.0
2013-09-18 12:50:00,15.04,15.05,15.04,15.05,2000.0,15.04,15.05,15.04,15.05,2000.0
2013-09-18 12:55:00,15.05,15.06,15.05,15.05,2800.0,15.05,15.06,15.05,15.05,2800.0
2013-09-18 13:00:00,15.04,15.05,15.03,15.05,12800.0,15.04,15.05,15.03,15.05,12800.0
2013-09-18 13:05:00,15.06,15.06,15.04,15.06,4000.0,15.06,15.06,15.04,15.06,4000.0
2013-09-18 13:10:00,15.05,15.07,15.05,15.07,4400.0,15.05,15.07,15.05,15.07,4400.0
2013-09-18 13:15:00,15.08,15.08,15.05,15.05,4400.0,15.08,15.08,15.05,15.05,4400.0
2013-09-18 13:20:00,15.05,15.05,15.03,15.04,14000.0,15.05,15.05,15.03,15.04,14000.0
2013-09-18 13:25:00,15.04,15.07,15.04,15.07,4000.0,15.04,15.07,15.04,15.07,4000.0
2013-09-18 13:30:00,15.06,15.06,15.03,15.03,4400.0,15.06,15.06,15.03,15.03,4400.0
2013-09-18 13:35:00,15.05,15.05,14.99,14.99,6800.0,15.05,15.05,14.99,14.99,6800.0
2013-09-18 13:40:00,15.0,15.04,14.99,15.04,4000.0,15.0,15.04,14.99,15.04,4000.0
2013-09-18 13:45:00,15.03,15.03,15.01,15.01,2800.0,15.03,15.03,15.01,15.01,2800.0
2013-09-18 13:50:00,15.02,15.03,15.02,15.02,2800.0,15.02,15.03,15.02,15.02,2800.0
2013-09-18 13:55:00,15.02,15.02,15.01,15.01,3200.0,15.02,15.02,15.01,15.01,3200.0
2013-09-18 14:00:00,15.02,15.2,15.02,15.12,28400.0,15.02,15.2,15.02,15.12,28400.0
2013-09-18 14:05:00,15.13,15.2,15.13,15.16,7600.0,15.13,15.2,15.13,15.16,7600.0
2013-09-18 14:10:00,15.19,15.21,15.16,15.17,38800.0,15.19,15.21,15.16,15.17,38800.0
2013-09-18 14:15:00,15.16,15.16,15.09,15.12,14800.0,15.16,15.16,15.09,15.12,14800.0
2013-09-18 14:20:00,15.12,15.2,15.12,15.15,14000.0,15.12,15.2,15.12,15.15,14000.0
2013-09-18 14:25:00,15.14,15.24,15.14,15.18,5600.0,15.14,15.24,15.14,15.18,5600.0
2013-09-18 14:30:00,15.22,15.22,15.13,15.13,6800.0,15.22,15.22,15.13,15.13,6800.0
2013-09-18 14:35:00,15.11,15.16,15.1,15.13,20000.0,15.11,15.16,15.1,15.13,20000.0
2013-09-18 14:40:00,15.12,15.17,15.12,15.15,18000.0,15.12,15.17,15.12,15.15,18000.0
2013-09-18 14:45:00,15.14,15.15,15.12,15.12,13600.0,15.14,15.15,15.12,15.12,13600.0
2013-09-18 14:50:00,15.13,15.19,15.12,15.14,18800.0,15.13,15.19,15.12,15.14,18800.0
2013-09-18 14:55:00,15.17,15.19,15.15,15.19,14000.0,15.17,15.19,15.15,15.19,14000.0
2013-09-18 15:00:00,15.18,15.25,15.15,15.19,27200.0,15.18,15.25,15.15,15.19,27200.0
2013-09-18 15:05:00,15.19,15.19,15.12,15.12,14000.0,15.19,15.19,15.12,15.12,14000.0
2013-09-18 15:10:00,15.13,15.17,15.13,15.17,2800.0,15.13,15.17,15.13,15.17,2800.0
2013-09-18 15:15:00,15.17,15.18,15.16,15.16,12800.0,15.17,15.18,15.16,15.16,12800.0
2013-09-18 15:20:00,15.15,15.19,15.15,15.18,10000.0,15.15,15.19,15.15,15.18,10000.0
2013-09-18 15:25:00,15.18,15.19,15.13,15.13,10000.0,15.18,15.19,15.13,15.13,10000.0
2013-09-18 15:30:00,15.12,15.16,15.12,15.15,13200.0,15.12,15.16,15.12,15.15,13200.0
2013-09-18 15:35:00,15.15,15.16,15.15,15.16,3600.0,15.15,15.16,15.15,15.16,3600.0
2013-09-18 15:40:00,15.18,15.18,15.14,15.15,7200.0,15.18,15.18,15.14,15.15,7200.0
2013-09-18 15:45:00,15.15,15.19,15.15,15.18,31600.0,15.15,15.19,15.15,15.18,31600.0
2013-09-18 15:50:00,15.18,15.18,15.15,15.15,13600.0,15.18,15.18,15.15,15.15,13600.0
2013-09-18 15:55:00,15.14,15.19,15.12,15.12,173200.0,15.14,15.19,15.12,15.12,173200.0
2013-09-19 09:30:00,15.13,15.26,15.13,15.26,4800.0,15.13,15.26,15.13,15.26,4800.0
2013-09-19 09:35:00,15.24,15.24,15.24,15.24,1200.0,15.24,15.24,15.24,15.24,1200.0
2013-09-19 09:40:00,15.21,15.21,15.18,15.2,5200.0,15.21,15.21,15.18,15.2,5200.0
2013-09-19 09:45:00,15.21,15.21,15.14,15.14,4800.0,15.21,15.21,15.14,15.14,4800.0
2013-09-19 09:50:00,15.13,15.13,15.09,15.11,6000.0,15.13,15.13,15.09,15.11,6000.0
2013-09-19 09:55:00,15.1,15.17,15.1,15.17,9600.0,15.1,15.17,15.1,15.17,9600.0
2013-09-19 10:00:00,15.18,15.18,15.16,15.16,4800.0,15.18,15.18,15.16,15.16,4800.0
2013-09-19 10:05:00,15.16,15.16,15.14,15.14,4400.0,15.16,15.16,15.14,15.14,4400.0
2013-09-19 10:10:00,15.14,15.2,15.13,15.13,12000.0,15.14,15.2,15.13,15.13,12000.0
2013-09-19 10:15:00,15.13,15.13,15.04,15.05,20400.0,15.13,15.13,15.04,15.05,20400.0
2013-09-19 10:20:00,15.05,15.08,15.05,15.08,7200.0,15.05,15.08,15.05,15.08,7200.0
2013-09-19 10:25:00,15.09,15.09,15.01,15.01,8000.0,15.09,15.09,15.01,15.01,8000.0
2013-09-19 10:30:00,15.01,15.02,15.0,15.01,14800.0,15.01,15.02,15.0,15.01,14800.0
2013-09-19 10:35:00,15.02,15.05,15.02,15.05,4800.0,15.02,15.05,15.02,15.05,4800.0
2013-09-19 10:40:00,15.04,15.06,15.03,15.06,17200.0,15.04,15.06,15.03,15.06,17200.0
2013-09-19 10:45:00,15.05,15.05,15.03,15.04,6400.0,15.05,15.05,15.03,15.04,6400.0
2013-09-19 10:50:00,15.04,15.04,15.02,15.02,3600.0,15.04,15.04,15.02,15.02,3600.0
2013-09-19 10:55:00,15.02,15.05,15.02,15.05,14000.0,15.02,15.05,15.02,15.05,14000.0
2013-09-19 11:00:00,15.04,15.05,14.97,14.99,15600.0,15.04,15.05,14.97,14.99,15600.0
2013-09-19 11:05:00,14.99,14.99,14.99,14.99,400.0,14.99,14.99,14.99,14.99,400.0
2013-09-19 11:10:00,15.0,15.01,15.0,15.0,12800.0,15.0,15.01,15.0,15.0,12800.0
2013-09-19 11:15:00,15.03,15.05,15.02,15.04,12000.0,15.03,15.05,15.02,15.04,12000.0
2013-09-19 11:20:00,15.04,15.06,15.04,15.05,4000.0,15.04,15.06,15.04,15.05,4000.0
2013-09-19 11:25:00,15.03,15.03,15.02,15.03,3600.0,15.03,15.03,15.02,15.03,3600.0
2013-09-19 11:30:00,15.04,15.04,14.98,14.99,10400.0,15.04,15.04,14.98,14.99,10400.0
2013-09-19 11:35:00,14.99,15.01,14.99,15.0,1200.0,14.99,15.01,14.99,15.0,1200.0
2013-09-19 11:40:00,15.0,15.0,15.0,15.0,2000.0,15.0,15.0,15.0,15.0,2000.0
2013-09-19 11:45:00,15.0,15.0,14.99,14.99,4800.0,15.0,15.0,14.99,14.99,4800.0
2013-09-19 11:50:00,14.99,15.01,14.99,15.0,7200.0,14.99,15.01,14.99,15.0,7200.0
2013-09-19 11:55:00,15.01,15.03,14.99,15.03,11200.0,15.01,15.03,14.99,15.03,11200.0
2013-09-19 12:00:00,15.04,15.04,15.01,15.01,16000.0,15.04,15.04,15.01,15.01,16000.0
2013-09-19 12:05:00,15.02,15.04,15.02,15.04,5600.0,15.02,15.04,15.02,15.04,5600.0
2013-09-19 12:10:00,15.05,15.05,15.02,15.02,15600.0,15.05,15.05,15.02,15.02,15600.0
2013-09-19 12:15:00,15.01,15.02,15.01,15.01,3600.0,15.01,15.02,15.01,15.01,3600.0
2013-09-19 12:20:00,15.0,15.03,14.99,15.02,11200.0,15.0,15.03,14.99,15.02,11200.0
2013-09-19 12:25:00,15.03,15.04,15.02,15.02,6400.0,15.03,15.04,15.02,15.02,6400.0
2013-09-19 12:30:00,15.02,15.03,15.02,15.03,2400.0,15.02,15.03,15.02,15.03,2400.0
2013-09-19 12:35:00,15.02,15.02,14.98,14.99,16400.0,15.02,15.02,14.98,14.99,16400.0
2013-09-19 12:40:00,14.99,15.0,14.99,14.99,3200.0,14.99,15.0,14.99,14.99,3200.0
2013-09-19 12:45:00,15.0,15.01,14.99,15.01,4800.0,15.0,15.01,14.99,15.01,4800.0
2013-09-19 12:50:00,15.01,15.03,15.01,15.03,2400.0,15.01,15.03,15.01,15.03,2400.0
2013-09-19 12:55:00,15.03,15.03,15.03,15.03,2000.0,15.03,15.03,15.03,15.03,2000.0
2013-09-19 13:00:00,15.02,15.02,14.97,14.97,9200.0,15.02,15.02,14.97,14.97,9200.0
2013-09-19 13:05:00,14.98,14.98,14.95,14.98,4800.0,14.98,14.98,14.95,14.98,4800.0
2013-09-19 13:10:00,14.98,14.99,14.98,14.99,1200.0,14.98,14.99,14.98,14.99,1200.0
2013-09-19 13:15:00,14.99,14.99,14.99,14.99,0.0,14.99,14.99,14.99,14.99,0.0
2013-09-19 13:20:00,15.0,15.01,14.99,14.99,6400.0,15.0,15.01,14.99,14.99,6400.0
2013-09-19 13:25:00,15.0,15.0,14.96,14.96,22400.0,15.0,15.0,14.96,14.96,22400.0
2013-09-19 13:30:00,14.97,14.97,14.97,14.97,4400.0,14.97,14.97,14.97,14.97,4400.0
2013-09-19 13:35:00,14.97,14.97,14.95,14.96,9200.0,14.97,14.97,14.95,14.96,9200.0
2013-09-19 13:40:00,14.96,14.97,14.96,14.96,3200.0,14.96,14.97,14.96,14.96,3200.0
2013-09-19 13:45:00,14.95,14.96,14.95,14.96,4400.0,14.95,14.96,14.95,14.96,4400.0
2013-09-19 13:50:00,14.97,14.97,14.91,14.91,8400.0,14.97,14.97,14.91,14.91,8400.0
2013-09-19 13:55:00,14.92,14.93,14.92,14.93,5200.0,14.92,14.93,14.92,14.93,5200.0
2013-09-19 14:00:00,14.92,14.92,14.89,14.89,6000.0,14.92,14.92,14.89,14.89,6000.0
2013-09-19 14:05:00,14.9,14.92,14.9,14.91,63200.0,14.9,14.92,14.9,14.91,63200.0
2013-09-19 14:10:00,14.93,14.95,14.92,14.93,20400.0,14.93,14.95,14.92,14.93,20400.0
2013-09-19 14:15:00,14.95,14.97,14.94,14.97,10800.0,14.95,14.97,14.94,14.97,10800.0
2013-09-19 14:20:00,14.97,14.97,14.94,14.96,27600.0,14.97,14.97,14.94,14.96,27600.0
2013-09-19 14:25:00,14.96,14.97,14.95,14.97,15600.0,14.96,14.97,14.95,14.97,15600.0
2013-09-19 14:30:00,14.96,14.96,14.94,14.96,17200.0,14.96,14.96,14.94,14.96,17200.0
2013-09-19 14:35:00,14.96,14.96,14.92,14.94,28800.0,14.96,14.96,14.92,14.94,28800.0
2013-09-19 14:40:00,14.94,14.94,14.9,14.9,9600.0,14.94,14.94,14.9,14.9,9600.0
2013-09-19 14:45:00,14.89,14.89,14.84,14.85,23600.0,14.89,14.89,14.84,14.85,23600.0
2013-09-19 14:50:00,14.86,14.88,14.84,14.88,57600.0,14.86,14.88,14.84,14.88,57600.0
2013-09-19 14:55:00,14.88,14.88,14.84,14.86,32000.0,14.88,14.88,14.84,14.86,32000.0
2013-09-19 15:00:00,14.87,14.89,14.82,14.82,29600.0,14.87,14.89,14.82,14.82,29600.0
2013-09-19 15:05:00,14.82,14.84,14.79,14.8,20000.0,14.82,14.84,14.79,14.8,20000.0
2013-09-19 15:10:00,14.8,14.81,14.76,14.77,36400.0,14.8,14.81,14.76,14.77,36400.0
2013-09-19 15:15:00,14.78,14.8,14.76,14.76,22800.0,14.78,14.8,14.76,14.76,22800.0
2013-09-19 15:20:00,14.75,14.8,14.75,14.76,22000.0,14.75,14.8,14.75,14.76,22000.0
2013-09-19 15:25:00,14.76,14.82,14.76,14.8,18000.0,14.76,14.82,14.76,14.8,18000.0
2013-09-19 15:30:00,14.81,14.82,14.79,14.81,96000.0,14.81,14.82,14.79,14.81,96000.0
2013-09-19 15:35:00,14.81,14.83,14.8,14.81,14800.0,14.81,14.83,14.8,14.81,14800.0
2013-09-19 15:40:00,14.81,14.81,14.78,14.81,28800.0,14.81,14.81,14.78,14.81,28800.0
2013-09-19 15:45:00,14.81,14.83,14.79,14.8,38800.0,14.81,14.83,14.79,14.8,38800.0
2013-09-19 15:50:00,14.8,14.8,14.76,14.76,46000.0,14.8,14.8,14.76,14.76,46000.0
2013-09-19 15:55:00,14.76,14.78,14.74,14.75,130400.0,14.76,14.78,14.74,14.75,130400.0
2013-09-20 09:30:00,14.74,14.75,14.74,14.75,324800.0,14.74,14.75,14.74,14.75,324800.0
2013-09-20 09:35:00,14.8,14.84,14.8,14.84,1200.0,14.8,14.84,14.8,14.84,1200.0
2013-09-20 09:40:00,14.86,14.87,14.72,14.74,13200.0,14.86,14.87,14.72,14.74,13200.0
2013-09-20 09:45:00,14.76,14.77,14.72,14.74,8800.0,14.76,14.77,14.72,14.74,8800.0
2013-09-20 09:50:00,14.73,14.74,14.63,14.71,58800.0,14.73,14.74,14.63,14.71,58800.0
2013-09-20 09:55:00,14.71,14.72,14.62,14.62,13200.0,14.71,14.72,14.62,14.62,13200.0
2013-09-20 10:00:00,14.6,14.67,14.6,14.65,31600.0,14.6,14.67,14.6,14.65,31600.0
2013-09-20 10:05:00,14.67,14.67,14.66,14.66,2400.0,14.67,14.67,14.66,14.66,2400.0
2013-09-20 10:10:00,14.66,14.71,14.64,14.69,15200.0,14.66,14.71,14.64,14.69,15200.0
2013-09-20 10:15:00,14.71,14.72,14.65,14.65,12800.0,14.71,14.72,14.65,14.65,12800.0
2013-09-20 10:20:00,14.66,14.71,14.66,14.7,9600.0,14.66,14.71,14.66,14.7,9600.0
2013-09-20 10:25:00,14.71,14.72,14.71,14.72,4000.0,14.71,14.72,14.71,14.72,4000.0
2013-09-20 10:30:00,14.72,14.72,14.69,14.69,7200.0,14.72,14.72,14.69,14.69,7200.0
2013-09-20 10:35:00,14.69,14.7,14.69,14.7,6800.0,14.69,14.7,14.69,14.7,6800.0
2013-09-20 10:40:00,14.69,14.71,14.69,14.7,6800.0,14.69,14.71,14.69,14.7,6800.0
2013-09-20 10:45:00,14.7,14.71,14.7,14.71,10000.0,14.7,14.71,14.7,14.71,10000.0
2013-09-20 10:50:00,14.71,14.72,14.71,14.71,12800.0,14.71,14.72,14.71,14.71,12800.0
2013-09-20 10:55:00,14.71,14.72,14.71,14.72,6000.0,14.71,14.72,14.71,14.72,6000.0
2013-09-20 11:00:00,14.72,14.73,14.71,14.73,6800.0,14.72,14.73,14.71,14.73,6800.0
2013-09-20 11:05:00,14.72,14.72,14.7,14.71,13200.0,14.72,14.72,14.7,14.71,13200.0
2013-09-20 11:10:00,14.7,14.71,14.68,14.69,13200.0,14.7,14.71,14.68,14.69,13200.0
2013-09-20 11:15:00,14.68,14.72,14.68,14.72,8400.0,14.68,14.72,14.68,14.72,8400.0
2013-09-20 11:20:00,14.72,14.72,14.7,14.7,3600.0,14.72,14.72,14.7,14.7,3600.0
2013-09-20 11:25:00,14.7,14.7,14.69,14.7,12400.0,14.7,14.7,14.69,14.7,12400.0
2013-09-20 11:30:00,14.7,14.7,14.69,14.69,8800.0,14.7,14.7,14.69,14.69,8800.0
2013-09-20 11:35:00,14.69,14.69,14.66,14.69,29600.0,14.69,14.69,14.66,14.69,29600.0
2013-09-20 11:40:00,14.69,14.71,14.61,14.64,158800.0,14.69,14.71,14.61,14.64,158800.0
2013-09-20 11:45:00,14.64,14.64,14.6,14.6,11200.0,14.64,14.64,14.6,14.6,11200.0
2013-09-20 11:50:00,14.59,14.6,14.57,14.59,9600.0,14.59,14.6,14.57,14.59,9600.0
2013-09-20 11:55:00,14.6,14.6,14.54,14.56,6800.0,14.6,14.6,14.54,14.56,6800.0
2013-09-20 12:00:00,14.55,14.58,14.54,14.58,21600.0,14.55,14.58,14.54,14.58,21600.0
2013-09-20 12:05:00,14.59,14.61,14.58,14.59,12400.0,14.59,14.61,14.58,14.59,12400.0
2013-09-20 12:10:00,14.56,14.57,14.55,14.56,14400.0,14.56,14.57,14.55,14.56,14400.0
2013-09-20 12:15:00,14.56,14.56,14.55,14.56,2800.0,14.56,14.56,14.55,14.56,2800.0
2013-09-20 12:20:00,14.56,14.57,14.55,14.55,6000.0,14.56,14.57,14.55,14.55,6000.0
2013-09-20 12:25:00,14.56,14.56,14.54,14.56,4400.0,14.56,14.56,14.54,14.56,4400.0
2013-09-20 12:30:00,14.55,14.56,14.54,14.55,45600.0,14.55,14.56,14.54,14.55,45600.0
2013-09-20 12:35:00,14.56,14.59,14.56,14.58,7200.0,14.56,14.59,14.56,14.58,7200.0
2013-09-20 12:40:00,14.58,14.6,14.58,14.59,10800.0,14.58,14.6,14.58,14.59,10800.0
2013-09-20 12:45:00,14.58,14.59,14.58,14.58,10800.0,14.58,14.59,14.58,14.58,10800.0
2013-09-20 12:50:00,14.58,14.62,14.58,14.62,31200.0,14.58,14.62,14.58,14.62,31200.0
2013-09-20 12:55:00,14.62,14.62,14.6,14.62,22800.0,14.62,14.62,14.6,14.62,22800.0
2013-09-20 13:00:00,14.61,14.61,14.6,14.61,7200.0,14.61,14.61,14.6,14.61,7200.0
2013-09-20 13:05:00,14.61,14.62,14.6,14.61,22400.0,14.61,14.62,14.6,14.61,22400.0
2013-09-20 13:10:00,14.6,14.63,14.6,14.62,8000.0,14.6,14.63,14.6,14.62,8000.0
2013-09-20 13:15:00,14.62,14.63,14.62,14.62,4800.0,14.62,14.63,14.62,14.62,4800.0
2013-09-20 13:20:00,14.61,14.62,14.61,14.61,8000.0,14.61,14.62,14.61,14.61,8000.0
2013-09-20 13:25:00,14.61,14.65,14.61,14.65,8400.0,14.61,14.65,14.61,14.65,8400.0
2013-09-20 13:30:00,14.65,14.65,14.61,14.63,9600.0,14.65,14.65,14.61,14.63,9600.0
2013-09-20 13:35:00,14.63,14.63,14.6,14.6,95600.0,14.63,14.63,14.6,14.6,95600.0
2013-09-20 13:40:00,14.59,14.6,14.55,14.55,8000.0,14.59,14.6,14.55,14.55,8000.0
2013-09-20 13:45:00,14.56,14.56,14.55,14.55,10800.0,14.56,14.56,14.55,14.55,10800.0
2013-09-20 13:50:00,14.55,14.58,14.55,14.56,26800.0,14.55,14.58,14.55,14.56,26800.0
2013-09-20 13:55:00,14.57,14.58,14.55,14.55,14400.0,14.57,14.58,14.55,14.55,14400.0
2013-09-20 14:00:00,14.55,14.59,14.52,14.59,26400.0,14.55,14.59,14.52,14.59,26400.0
2013-09-20 14:05:00,14.59,14.6,14.57,14.59,12800.0,14.59,14.6,14.57,14.59,12800.0
2013-09-20 14:10:00,14.59,14.61,14.59,14.61,129600.0,14.59,14.61,14.59,14.61,129600.0
2013-09-20 14:15:00,14.61,14.63,14.61,14.63,16800.0,14.61,14.63,14.61,14.63,16800.0
2013-09-20 14:20:00,14.63,14.63,14.61,14.61,28800.0,14.63,14.63,14.61,14.61,28800.0
2013-09-20 14:25:00,14.63,14.63,14.61,14.61,16800.0,14.63,14.63,14.61,14.61,16800.0
2013-09-20 14:30:00,14.61,14.62,14.6,14.61,9200.0,14.61,14.62,14.6,14.61,9200.0
2013-09-20 14:35:00,14.61,14.64,14.61,14.63,147600.0,14.61,14.64,14.61,14.63,147600.0
2013-09-20 14:40:00,14.63,14.63,14.62,14.62,34400.0,14.63,14.63,14.62,14.62,34400.0
2013-09-20 14:45:00,14.63,14.65,14.62,14.63,31200.0,14.63,14.65,14.62,14.63,31200.0
2013-09-20 14:50:00,14.63,14.65,14.62,14.63,37600.0,14.63,14.65,14.62,14.63,37600.0
2013-09-20 14:55:00,14.63,14.65,14.63,14.63,18800.0,14.63,14.65,14.63,14.63,18800.0
2013-09-20 15:00:00,14.63,14.67,14.63,14.66,13600.0,14.63,14.67,14.63,14.66,13600.0
2013-09-20 15:05:00,14.64,14.72,14.63,14.66,109200.0,14.64,14.72,14.63,14.66,109200.0
2013-09-20 15:10:00,14.65,14.65,14.63,14.65,56800.0,14.65,14.65,14.63,14.65,56800.0
2013-09-20 15:15:00,14.66,14.68,14.63,14.64,22000.0,14.66,14.68,14.63,14.64,22000.0
2013-09-20 15:20:00,14.65,14.67,14.64,14.64,11200.0,14.65,14.67,14.64,14.64,11200.0
2013-09-20 15:25:00,14.65,14.66,14.63,14.63,20400.0,14.65,14.66,14.63,14.63,20400.0
2013-09-20 15:30:00,14.63,14.64,14.63,14.63,14800.0,14.63,14.64,14.63,14.63,14800.0
2013-09-20 15:35:00,14.63,14.67,14.63,14.64,25600.0,14.63,14.67,14.63,14.64,25600.0
2013-09-20 15:40:00,14.64,14.67,14.63,14.66,38000.0,14.64,14.67,14.63,14.66,38000.0
2013-09-20 15:45:00,14.66,14.66,14.62,14.66,38000.0,14.66,14.66,14.62,14.66,38000.0
2013-09-20 15:50:00,14.65,14.66,14.63,14.65,77200.0,14.65,14.66,14.63,14.65,77200.0
2013-09-20 15:55:00,14.65,14.67,14.63,14.63,105200.0,14.65,14.67,14.63,14.63,105200.0
2013-09-23 09:30:00,14.68,14.68,14.6,14.62,10400.0,14.68,14.68,14.6,14.62,10400.0
2013-09-23 09:35:00,14.63,14.75,14.62,14.62,5600.0,14.63,14.75,14.62,14.62,5600.0
2013-09-23 09:40:00,14.62,14.66,14.62,14.64,35600.0,14.62,14.66,14.62,14.64,35600.0
2013-09-23 09:45:00,14.66,14.66,14.63,14.63,28800.0,14.66,14.66,14.63,14.63,28800.0
2013-09-23 09:50:00,14.65,14.65,14.62,14.62,19200.0,14.65,14.65,14.62,14.62,19200.0
2013-09-23 09:55:00,14.6,14.6,14.57,14.57,2000.0,14.6,14.6,14.57,14.57,2000.0
2013-09-23 10:00:00,14.57,14.59,14.56,14.58,7200.0,14.57,14.59,14.56,14.58,7200.0
2013-09-23 10:05:00,14.57,14.57,14.54,14.54,11600.0,14.57,14.57,14.54,14.54,11600.0
2013-09-23 10:10:00,14.52,14.58,14.51,14.56,11200.0,14.52,14.58,14.51,14.56,11200.0
2013-09-23 10:15:00,14.57,14.57,14.56,14.57,4000.0,14.57,14.57,14.56,14.57,4000.0
2013-09-23 10:20:00,14.56,14.56,14.51,14.53,7200.0,14.56,14.56,14.51,14.53,7200.0
2013-09-23 10:25:00,14.54,14.57,14.51,14.54,48000.0,14.54,14.57,14.51,14.54,48000.0
2013-09-23 10:30:00,14.54,14.54,14.51,14.52,63200.0,14.54,14.54,14.51,14.52,63200.0
2013-09-23 10:35:00,14.51,14.53,14.49,14.51,109200.0,14.51,14.53,14.49,14.51,109200.0
2013-09-23 10:40:00,14.5,14.52,14.48,14.49,12800.0,14.5,14.52,14.48,14.49,12800.0
2013-09-23 10:45:00,14.46,14.49,14.45,14.46,10800.0,14.46,14.49,14.45,14.46,10800.0
2013-09-23 10:50:00,14.45,14.49,14.45,14.46,8000.0,14.45,14.49,14.45,14.46,8000.0
2013-09-23 10:55:00,14.45,14.45,14.37,14.37,16400.0,14.45,14.45,14.37,14.37,16400.0
2013-09-23 11:00:00,14.38,14.53,14.38,14.5,130000.0,14.38,14.53,14.38,14.5,130000.0
2013-09-23 11:05:00,14.51,14.53,14.49,14.51,78400.0,14.51,14.53,14.49,14.51,78400.0
2013-09-23 11:10:00,14.52,14.53,14.49,14.53,24800.0,14.52,14.53,14.49,14.53,24800.0
2013-09-23 11:15:00,14.52,14.55,14.52,14.52,35600.0,14.52,14.55,14.52,14.52,35600.0
2013-09-23 11:20:00,14.54,14.55,14.53,14.53,32000.0,14.54,14.55,14.53,14.53,32000.0
2013-09-23 11:25:00,14.53,14.53,14.51,14.51,15200.0,14.53,14.53,14.51,14.51,15200.0
2013-09-23 11:30:00,14.52,14.53,14.5,14.53,5600.0,14.52,14.53,14.5,14.53,5600.0
2013-09-23 11:35:00,14.52,14.52,14.49,14.5,4000.0,14.52,14.52,14.49,14.5,4000.0
2013-09-23 11:40:00,14.51,14.52,14.5,14.5,8000.0,14.51,14.52,14.5,14.5,8000.0
2013-09-23 11:45:00,14.49,14.51,14.49,14.51,2800.0,14.49,14.51,14.49,14.51,2800.0
2013-09-23 11:50:00,14.52,14.54,14.51,14.52,7600.0,14.52,14.54,14.51,14.52,7600.0
2013-09-23 11:55:00,14.53,14.53,14.51,14.52,5600.0,14.53,14.53,14.51,14.52,5600.0
2013-09-23 12:00:00,14.52,14.53,14.51,14.53,14000.0,14.52,14.53,14.51,14.53,14000.0
2013-09-23 12:05:00,14.53,14.53,14.53,14.53,5200.0,14.53,14.53,14.53,14.53,5200.0
2013-09-23 12:10:00,14.52,14.53,14.51,14.52,13200.0,14.52,14.53,14.51,14.52,13200.0
2013-09-23 12:15:00,14.52,14.53,14.51,14.51,11200.0,14.52,14.53,14.51,14.51,11200.0
2013-09-23 12:20:00,14.5,14.54,14.5,14.53,2800.0,14.5,14.54,14.5,14.53,2800.0
2013-09-23 12:25:00,14.51,14.53,14.5,14.51,6400.0,14.51,14.53,14.5,14.51,6400.0
2013-09-23 12:30:00,14.53,14.54,14.52,14.52,23600.0,14.53,14.54,14.52,14.52,23600.0
2013-09-23 12:35:00,14.53,14.56,14.5,14.56,86400.0,14.53,14.56,14.5,14.56,86400.0
2013-09-23 12:40:00,14.56,14.56,14.55,14.55,20800.0,14.56,14.56,14.55,14.55,20800.0
2013-09-23 12:45:00,14.58,14.58,14.56,14.58,4400.0,14.58,14.58,14.56,14.58,4400.0
2013-09-23 12:50:00,14.58,14.58,14.56,14.56,15600.0,14.58,14.58,14.56,14.56,15600.0
2013-09-23 12:55:00,14.57,14.59,14.56,14.59,52800.0,14.57,14.59,14.56,14.59,52800.0
2013-09-23 13:00:00,14.58,14.6,14.58,14.6,25200.0,14.58,14.6,14.58,14.6,25200.0
2013-09-23 13:05:00,14.6,14.61,14.59,14.59,19200.0,14.6,14.61,14.59,14.59,19200.0
2013-09-23 13:10:00,14.59,14.61,14.58,14.58,35200.0,14.59,14.61,14.58,14.58,35200.0
2013-09-23 13:15:00,14.57,14.61,14.57,14.6,30400.0,14.57,14.61,14.57,14.6,30400.0
2013-09-23 13:20:00,14.61,14.62,14.58,14.59,19600.0,14.61,14.62,14.58,14.59,19600.0
2013-09-23 13:25:00,14.59,14.63,14.59,14.6,10400.0,14.59,14.63,14.59,14.6,10400.0
2013-09-23 13:30:00,14.63,14.63,14.59,14.59,10800.0,14.63,14.63,14.59,14.59,10800.0
2013-09-23 13:35:00,14.61,14.62,14.59,14.61,10000.0,14.61,14.62,14.59,14.61,10000.0
2013-09-23 13:40:00,14.61,14.62,14.59,14.59,26400.0,14.61,14.62,14.59,14.59,26400.0
2013-09-23 13:45:00,14.59,14.61,14.58,14.6,40400.0,14.59,14.61,14.58,14.6,40400.0
2013-09-23 13:50:00,14.6,14.64,14.6,14.62,29200.0,14.6,14.64,14.6,14.62,29200.0
2013-09-23 13:55:00,14.63,14.63,14.61,14.62,18000.0,14.63,14.63,14.61,14.62,18000.0
2013-09-23 14:00:00,14.61,14.63,14.61,14.61,4800.0,14.61,14.63,14.61,14.61,4800.0
2013-09-23 14:05:00,14.63,14.63,14.62,14.62,2800.0,14.63,14.63,14.62,14.62,2800.0
2013-09-23 14:10:00,14.63,14.63,14.62,14.63,5600.0,14.63,14.63,14.62,14.63,5600.0
2013-09-23 14:15:00,14.62,14.63,14.61,14.63,4800.0,14.62,14.63,14.61,14.63,4800.0
2013-09-23 14:20:00,14.61,14.62,14.58,14.58,8800.0,14.61,14.62,14.58,14.58,8800.0
2013-09-23 14:25:00,14.59,14.59,14.58,14.58,10000.0,14.59,14.59,14.58,14.58,10000.0
2013-09-23 14:30:00,14.59,14.62,14.58,14.6,20000.0,14.59,14.62,14.58,14.6,20000.0
2013-09-23 14:35:00,14.61,14.63,14.6,14.63,10800.0,14.61,14.63,14.6,14.63,10800.0
2013-09-23 14:40:00,14.63,14.63,14.61,14.62,42000.0,14.63,14.63,14.61,14.62,42000.0
2013-09-23 14:45:00,14.62,14.62,14.61,14.62,30400.0,14.62,14.62,14.61,14.62,30400.0
2013-09-23 14:50:00,14.62,14.65,14.62,14.65,32000.0,14.62,14.65,14.62,14.65,32000.0
2013-09-23 14:55:00,14.65,14.67,14.65,14.67,13200.0,14.65,14.67,14.65,14.67,13200.0
2013-09-23 15:00:00,14.67,14.67,14.65,14.66,47200.0,14.67,14.67,14.65,14.66,47200.0
2013-09-23 15:05:00,14.66,14.68,14.66,14.68,24800.0,14.66,14.68,14.66,14.68,24800.0
2013-09-23 15:10:00,14.67,14.68,14.66,14.66,9600.0,14.67,14.68,14.66,14.66,9600.0
2013-09-23 15:15:00,14.67,14.71,14.67,14.7,39200.0,14.67,14.71,14.67,14.7,39200.0
2013-09-23 15:20:00,14.69,14.8,14.69,14.79,263200.0,14.69,14.8,14.69,14.79,263200.0
2013-09-23 15:25:00,14.78,14.92,14.78,14.91,371200.0,14.78,14.92,14.78,14.91,371200.0
2013-09-23 15:30:00,14.91,15.15,14.9,15.15,527600.0,14.91,15.15,14.9,15.15,527600.0
2013-09-23 15:35:00,15.13,15.23,15.07,15.12,355200.0,15.13,15.23,15.07,15.12,355200.0
2013-09-23 15:40:00,15.13,15.17,15.04,15.1,498800.0,15.13,15.17,15.04,15.1,498800.0
2013-09-23 15:45:00,15.08,15.17,14.96,15.01,344800.0,15.08,15.17,14.96,15.01,344800.0
2013-09-23 15:50:00,15.01,15.15,14.98,15.15,551200.0,15.01,15.15,14.98,15.15,551200.0
2013-09-23 15:55:00,15.15,15.34,15.13,15.29,1290400.0,15.15,15.34,15.13,15.29,1290400.0
2013-09-24 09:30:00,15.64,15.75,15.38,15.72,151200.0,15.64,15.75,15.38,15.72,151200.0
2013-09-24 09:35:00,15.68,15.92,15.66,15.75,291600.0,15.68,15.92,15.66,15.75,291600.0
2013-09-24 09:40:00,15.76,15.8,15.69,15.75,100400.0,15.76,15.8,15.69,15.75,100400.0
2013-09-24 09:45:00,15.73,15.78,15.67,15.74,140000.0,15.73,15.78,15.67,15.74,140000.0
2013-09-24 09:50:00,15.73,15.83,15.71,15.83,111200.0,15.73,15.83,15.71,15.83,111200.0
2013-09-24 09:55:00,15.79,15.8,15.73,15.76,135200.0,15.79,15.8,15.73,15.76,135200.0
2013-09-24 10:00:00,15.76,15.78,15.74,15.76,114000.0,15.76,15.78,15.74,15.76,114000.0
2013-09-24 10:05:00,15.75,15.79,15.75,15.75,45200.0,15.75,15.79,15.75,15.75,45200.0
2013-09-24 10:10:00,15.76,15.79,15.75,15.77,156400.0,15.76,15.79,15.75,15.77,156400.0
2013-09-24 10:15:00,15.77,15.8,15.7,15.74,74000.0,15.77,15.8,15.7,15.74,74000.0
2013-09-24 10:20:00,15.75,15.78,15.74,15.78,58800.0,15.75,15.78,15.74,15.78,58800.0
2013-09-24 10:25:00,15.78,15.8,15.75,15.77,56400.0,15.78,15.8,15.75,15.77,56400.0
2013-09-24 10:30:00,15.77,15.78,15.73,15.75,44000.0,15.77,15.78,15.73,15.75,44000.0
2013-09-24 10:35:00,15.76,15.84,15.76,15.8,59600.0,15.76,15.84,15.76,15.8,59600.0
2013-09-24 10:40:00,15.79,15.79,15.74,15.75,48000.0,15.79,15.79,15.74,15.75,48000.0
2013-09-24 10:45:00,15.77,15.77,15.73,15.75,36800.0,15.77,15.77,15.73,15.75,36800.0
2013-09-24 10:50:00,15.74,15.85,15.74,15.83,45200.0,15.74,15.85,15.74,15.83,45200.0
2013-09-24 10:55:00,15.84,15.85,15.76,15.77,20800.0,15.84,15.85,15.76,15.77,20800.0
2013-09-24 11:00:00,15.76,15.79,15.71,15.79,120000.0,15.76,15.79,15.71,15.79,120000.0
2013-09-24 11:05:00,15.8,15.8,15.74,15.74,33200.0,15.8,15.8,15.74,15.74,33200.0
2013-09-24 11:10:00,15.73,15.77,15.73,15.75,24400.0,15.73,15.77,15.73,15.75,24400.0
2013-09-24 11:15:00,15.75,15.79,15.74,15.77,44000.0,15.75,15.79,15.74,15.77,44000.0
2013-09-24 11:20:00,15.77,15.87,15.77,15.81,97200.0,15.77,15.87,15.77,15.81,97200.0
2013-09-24 11:25:00,15.81,15.85,15.8,15.8,34000.0,15.81,15.85,15.8,15.8,34000.0
2013-09-24 11:30:00,15.81,15.83,15.79,15.8,26800.0,15.81,15.83,15.79,15.8,26800.0
2013-09-24 11:35:00,15.8,15.83,15.79,15.81,10800.0,15.8,15.83,15.79,15.81,10800.0
2013-09-24 11:40:00,15.8,15.84,15.77,15.78,47200.0,15.8,15.84,15.77,15.78,47200.0
2013-09-24 11:45:00,15.78,15.79,15.76,15.77,20000.0,15.78,15.79,15.76,15.77,20000.0
2013-09-24 11:50:00,15.76,15.81,15.67,15.81,72400.0,15.76,15.81,15.67,15.81,72400.0
2013-09-24 11:55:00,15.82,15.82,15.78,15.79,22000.0,15.82,15.82,15.78,15.79,22000.0
2013-09-24 12:00:00,15.78,15.81,15.77,15.78,29600.0,15.78,15.81,15.77,15.78,29600.0
2013-09-24 12:05:00,15.78,15.81,15.77,15.81,30400.0,15.78,15.81,15.77,15.81,30400.0
2013-09-24 12:10:00,15.8,15.81,15.78,15.81,21600.0,15.8,15.81,15.78,15.81,21600.0
2013-09-24 12:15:00,15.81,15.84,15.79,15.79,15600.0,15.81,15.84,15.79,15.79,15600.0
2013-09-24 12:20:00,15.8,15.84,15.8,15.8,22400.0,15.8,15.84,15.8,15.8,22400.0
2013-09-24 12:25:00,15.82,15.87,15.8,15.86,12000.0,15.82,15.87,15.8,15.86,12000.0
2013-09-24 12:30:00,15.85,15.85,15.79,15.81,23600.0,15.85,15.85,15.79,15.81,23600.0
2013-09-24 12:35:00,15.81,15.86,15.8,15.83,27200.0,15.81,15.86,15.8,15.83,27200.0
2013-09-24 12:40:00,15.84,15.88,15.83,15.88,19200.0,15.84,15.88,15.83,15.88,19200.0
2013-09-24 12:45:00,15.86,15.92,15.86,15.92,39600.0,15.86,15.92,15.86,15.92,39600.0
2013-09-24 12:50:00,15.92,15.92,15.86,15.86,25600.0,15.92,15.92,15.86,15.86,25600.0
2013-09-24 12:55:00,15.88,15.91,15.85,15.9,64400.0,15.88,15.91,15.85,15.9,64400.0
2013-09-24 13:00:00,15.9,15.92,15.87,15.91,24000.0,15.9,15.92,15.87,15.91,24000.0
2013-09-24 13:05:00,15.93,15.93,15.89,15.91,27200.0,15.93,15.93,15.89,15.91,27200.0
2013-09-24 13:10:00,15.9,15.98,15.88,15.97,44800.0,15.9,15.98,15.88,15.97,44800.0
2013-09-24 13:15:00,15.97,16.03,15.96,16.0,22400.0,15.97,16.03,15.96,16.0,22400.0
2013-09-24 13:20:00,15.97,15.99,15.93,15.94,164000.0,15.97,15.99,15.93,15.94,164000.0
2013-09-24 13:25:00,15.95,15.99,15.94,15.97,14000.0,15.95,15.99,15.94,15.97,14000.0
2013-09-24 13:30:00,16.0,16.01,15.97,15.99,11600.0,16.0,16.01,15.97,15.99,11600.0
2013-09-24 13:35:00,16.0,16.02,15.99,16.02,8400.0,16.0,16.02,15.99,16.02,8400.0
2013-09-24 13:40:00,16.04,16.04,16.0,16.04,14800.0,16.04,16.04,16.0,16.04,14800.0
2013-09-24 13:45:00,16.04,16.09,16.04,16.07,21600.0,16.04,16.09,16.04,16.07,21600.0
2013-09-24 13:50:00,16.07,16.07,16.05,16.06,21600.0,16.07,16.07,16.05,16.06,21600.0
2013-09-24 13:55:00,16.06,16.07,16.06,16.07,26800.0,16.06,16.07,16.06,16.07,26800.0
2013-09-24 14:00:00,16.08,16.11,16.07,16.1,27600.0,16.08,16.11,16.07,16.1,27600.0
2013-09-24 14:05:00,16.1,16.1,16.09,16.1,26000.0,16.1,16.1,16.09,16.1,26000.0
2013-09-24 14:10:00,16.1,16.1,16.05,16.08,69200.0,16.1,16.1,16.05,16.08,69200.0
2013-09-24 14:15:00,16.08,16.13,16.08,16.12,45200.0,16.08,16.13,16.08,16.12,45200.0
2013-09-24 14:20:00,16.12,16.12,16.09,16.11,43200.0,16.12,16.12,16.09,16.11,43200.0
2013-09-24 14:25:00,16.11,16.13,16.11,16.11,18800.0,16.11,16.13,16.11,16.11,18800.0
2013-09-24 14:30:00,16.11,16.17,16.11,16.16,65200.0,16.11,16.17,16.11,16.16,65200.0
2013-09-24 14:35:00,16.16,16.19,16.15,16.19,45600.0,16.16,16.19,16.15,16.19,45600.0
2013-09-24 14:40:00,16.2,16.2,16.16,16.19,57200.0,16.2,16.2,16.16,16.19,57200.0
2013-09-24 14:45:00,16.19,16.2,16.16,16.16,46400.0,16.19,16.2,16.16,16.16,46400.0
2013-09-24 14:50:00,16.16,16.17,16.13,16.14,26000.0,16.16,16.17,16.13,16.14,26000.0
2013-09-24 14:55:00,16.16,16.17,16.13,16.16,25200.0,16.16,16.17,16.13,16.16,25200.0
2013-09-24 15:00:00,16.16,16.18,16.13,16.17,46000.0,16.16,16.18,16.13,16.17,46000.0
2013-09-24 15:05:00,16.17,16.18,16.16,16.18,48400.0,16.17,16.18,16.16,16.18,48400.0
2013-09-24 15:10:00,16.17,16.18,16.14,16.17,36000.0,16.17,16.18,16.14,16.17,36000.0
2013-09-24 15:15:00,16.17,16.21,16.16,16.16,42800.0,16.17,16.21,16.16,16.16,42800.0
2013-09-24 15:20:00,16.17,16.2,16.15,16.19,52000.0,16.17,16.2,16.15,16.19,52000.0
2013-09-24 15:25:00,16.19,16.2,16.14,16.15,37600.0,16.19,16.2,16.14,16.15,37600.0
2013-09-24 15:30:00,16.16,16.22,16.14,16.18,73600.0,16.16,16.22,16.14,16.18,73600.0
2013-09-24 15:35:00,16.19,16.19,16.15,16.18,69200.0,16.19,16.19,16.15,16.18,69200.0
2013-09-24 15:40:00,16.18,16.24,16.17,16.24,96400.0,16.18,16.24,16.17,16.24,96400.0
2013-09-24 15:45:00,16.23,16.24,16.15,16.19,98000.0,16.23,16.24,16.15,16.19,98000.0
2013-09-24 15:50:00,16.19,16.22,16.18,16.2,102800.0,16.19,16.22,16.18,16.2,102800.0
2013-09-24 15:55:00,16.21,16.21,16.14,16.19,196800.0,16.21,16.21,16.14,16.19,196800.0
2013-09-25 09:30:00,16.18,16.21,16.11,16.14,24800.0,16.18,16.21,16.11,16.14,24800.0
2013-09-25 09:35:00,16.15,16.16,16.1,16.11,22800.0,16.15,16.16,16.1,16.11,22800.0
2013-09-25 09:40:00,16.11,16.22,16.06,16.13,156000.0,16.11,16.22,16.06,16.13,156000.0
2013-09-25 09:45:00,16.1,16.13,16.04,16.13,20800.0,16.1,16.13,16.04,16.13,20800.0
2013-09-25 09:50:00,16.09,16.12,16.09,16.12,10000.0,16.09,16.12,16.09,16.12,10000.0
2013-09-25 09:55:00,16.11,16.16,16.09,16.13,46400.0,16.11,16.16,16.09,16.13,46400.0
2013-09-25 10:00:00,16.11,16.2,16.11,16.2,29200.0,16.11,16.2,16.11,16.2,29200.0
2013-09-25 10:05:00,16.17,16.18,16.13,16.14,42800.0,16.17,16.18,16.13,16.14,42800.0
2013-09-25 10:10:00,16.13,16.13,16.09,16.11,54400.0,16.13,16.13,16.09,16.11,54400.0
2013-09-25 10:15:00,16.12,16.14,16.09,16.11,52800.0,16.12,16.14,16.09,16.11,52800.0
2013-09-25 10:20:00,16.11,16.13,16.09,16.13,11600.0,16.11,16.13,16.09,16.13,11600.0
2013-09-25 10:25:00,16.1,16.12,16.1,16.11,18400.0,16.1,16.12,16.1,16.11,18400.0
2013-09-25 10:30:00,16.12,16.13,16.1,16.13,8400.0,16.12,16.13,16.1,16.13,8400.0
2013-09-25 10:35:00,16.12,16.14,16.12,16.14,14400.0,16.12,16.14,16.12,16.14,14400.0
2013-09-25 10:40:00,16.14,16.17,16.13,16.17,12400.0,16.14,16.17,16.13,16.17,12400.0
2013-09-25 10:45:00,16.16,16.17,16.14,16.16,18800.0,16.16,16.17,16.14,16.16,18800.0
2013-09-25 10:50:00,16.13,16.14,16.1,16.12,98800.0,16.13,16.14,16.1,16.12,98800.0
2013-09-25 10:55:00,16.11,16.17,16.1,16.17,15600.0,16.11,16.17,16.1,16.17,15600.0
2013-09-25 11:00:00,16.15,16.17,16.1,16.12,49600.0,16.15,16.17,16.1,16.12,49600.0
2013-09-25 11:05:00,16.13,16.14,16.11,16.13,7600.0,16.13,16.14,16.11,16.13,7600.0
2013-09-25 11:10:00,16.11,16.14,16.11,16.12,26400.0,16.11,16.14,16.11,16.12,26400.0
2013-09-25 11:15:00,16.14,16.18,16.14,16.18,8800.0,16.14,16.18,16.14,16.18,8800.0
2013-09-25 11:20:00,16.15,16.16,16.12,16.13,6000.0,16.15,16.16,16.12,16.13,6000.0
2013-09-25 11:25:00,16.14,16.16,16.11,16.13,93200.0,16.14,16.16,16.11,16.13,93200.0
2013-09-25 11:30:00,16.14,16.15,16.11,16.13,70000.0,16.14,16.15,16.11,16.13,70000.0
2013-09-25 11:35:00,16.13,16.14,16.1,16.11,6000.0,16.13,16.14,16.1,16.11,6000.0
2013-09-25 11:40:00,16.11,16.11,16.04,16.06,33600.0,16.11,16.11,16.04,16.06,33600.0
2013-09-25 11:45:00,16.05,16.09,16.05,16.09,12000.0,16.05,16.09,16.05,16.09,12000.0
2013-09-25 11:50:00,16.08,16.09,16.07,16.09,14000.0,16.08,16.09,16.07,16.09,14000.0
2013-09-25 11:55:00,16.1,16.12,16.09,16.09,8800.0,16.1,16.12,16.09,16.09,8800.0
2013-09-25 12:00:00,16.08,16.08,16.07,16.08,10000.0,16.08,16.08,16.07,16.08,10000.0
2013-09-25 12:05:00,16.08,16.13,16.08,16.11,6800.0,16.08,16.13,16.08,16.11,6800.0
2013-09-25 12:10:00,16.09,16.09,16.09,16.09,2000.0,16.09,16.09,16.09,16.09,2000.0
2013-09-25 12:15:00,16.09,16.09,16.08,16.09,18800.0,16.09,16.09,16.08,16.09,18800.0
2013-09-25 12:20:00,16.08,16.1,16.07,16.08,36000.0,16.08,16.1,16.07,16.08,36000.0
2013-09-25 12:25:00,16.09,16.11,16.08,16.11,23200.0,16.09,16.11,16.08,16.11,23200.0
2013-09-25 12:30:00,16.11,16.13,16.11,16.12,3200.0,16.11,16.13,16.11,16.12,3200.0
2013-09-25 12:35:00,16.12,16.12,16.12,16.12,1200.0,16.12,16.12,16.12,16.12,1200.0
2013-09-25 12:40:00,16.12,16.13,16.11,16.13,5200.0,16.12,16.13,16.11,16.13,5200.0
2013-09-25 12:45:00,16.13,16.14,16.12,16.14,3600.0,16.13,16.14,16.12,16.14,3600.0
2013-09-25 12:50:00,16.13,16.15,16.11,16.11,24000.0,16.13,16.15,16.11,16.11,24000.0
2013-09-25 12:55:00,16.13,16.13,16.12,16.12,2400.0,16.13,16.13,16.12,16.12,2400.0
2013-09-25 13:00:00,16.12,16.14,16.1,16.11,8800.0,16.12,16.14,16.1,16.11,8800.0
2013-09-25 13:05:00,16.11,16.14,16.11,16.14,6800.0,16.11,16.14,16.11,16.14,6800.0
2013-09-25 13:10:00,16.14,16.16,16.13,16.13,8400.0,16.14,16.16,16.13,16.13,8400.0
2013-09-25 13:15:00,16.11,16.12,16.09,16.1,5600.0,16.11,16.12,16.09,16.1,5600.0
2013-09-25 13:20:00,16.1,16.16,16.1,16.14,34400.0,16.1,16.16,16.1,16.14,34400.0
2013-09-25 13:25:00,16.12,16.14,16.09,16.1,12000.0,16.12,16.14,16.09,16.1,12000.0
2013-09-25 13:30:00,16.09,16.11,16.07,16.1,33600.0,16.09,16.11,16.07,16.1,33600.0
2013-09-25 13:35:00,16.1,16.1,16.07,16.08,10800.0,16.1,16.1,16.07,16.08,10800.0
2013-09-25 13:40:00,16.08,16.09,16.06,16.09,45600.0,16.08,16.09,16.06,16.09,45600.0
2013-09-25 13:45:00,16.1,16.1,16.07,16.08,18800.0,16.1,16.1,16.07,16.08,18800.0
2013-09-25 13:50:00,16.09,16.1,16.08,16.09,18800.0,16.09,16.1,16.08,16.09,18800.0
2013-09-25 13:55:00,16.1,16.12,16.1,16.1,8800.0,16.1,16.12,16.1,16.1,8800.0
2013-09-25 14:00:00,16.1,16.1,16.09,16.09,4400.0,16.1,16.1,16.09,16.09,4400.0
2013-09-25 14:05:00,16.08,16.09,16.06,16.07,18400.0,16.08,16.09,16.06,16.07,18400.0
2013-09-25 14:10:00,16.07,16.12,16.07,16.1,21600.0,16.07,16.12,16.07,16.1,21600.0
2013-09-25 14:15:00,16.1,16.14,16.08,16.13,80000.0,16.1,16.14,16.08,16.13,80000.0
2013-09-25 14:20:00,16.13,16.13,16.1,16.1,6000.0,16.13,16.13,16.1,16.1,6000.0
2013-09-25 14:25:00,16.09,16.12,16.09,16.1,5600.0,16.09,16.12,16.09,16.1,5600.0
2013-09-25 14:30:00,16.09,16.1,16.08,16.1,24400.0,16.09,16.1,16.08,16.1,24400.0
2013-09-25 14:35:00,16.1,16.1,16.07,16.09,12400.0,16.1,16.1,16.07,16.09,12400.0
2013-09-25 14:40:00,16.09,16.11,16.08,16.09,18800.0,16.09,16.11,16.08,16.09,18800.0
2013-09-25 14:45:00,16.09,16.11,16.08,16.08,133200.0,16.09,16.11,16.08,16.08,133200.0
2013-09-25 14:50:00,16.08,16.08,16.02,16.04,24800.0,16.08,16.08,16.02,16.04,24800.0
2013-09-25 14:55:00,16.03,16.03,15.99,16.0,74400.0,16.03,16.03,15.99,16.0,74400.0
2013-09-25 15:00:00,16.0,16.02,16.0,16.0,61600.0,16.0,16.02,16.0,16.0,61600.0
2013-09-25 15:05:00,15.99,16.0,15.97,15.99,21600.0,15.99,16.0,15.97,15.99,21600.0
2013-09-25 15:10:00,15.99,16.01,15.99,16.0,54000.0,15.99,16.01,15.99,16.0,54000.0
2013-09-25 15:15:00,16.0,16.01,16.0,16.01,33600.0,16.0,16.01,16.0,16.01,33600.0
2013-09-25 15:20:00,16.01,16.02,15.99,16.01,22400.0,16.01,16.02,15.99,16.01,22400.0
2013-09-25 15:25:00,16.0,16.02,15.99,16.01,36400.0,16.0,16.02,15.99,16.01,36400.0
2013-09-25 15:30:00,16.0,16.02,16.0,16.02,69200.0,16.0,16.02,16.0,16.02,69200.0
2013-09-25 15:35:00,16.02,16.02,15.99,16.01,53200.0,16.02,16.02,15.99,16.01,53200.0
2013-09-25 15:40:00,16.01,16.06,16.01,16.04,69600.0,16.01,16.06,16.01,16.04,69600.0
2013-09-25 15:45:00,16.05,16.05,16.02,16.03,76400.0,16.05,16.05,16.02,16.03,76400.0
2013-09-25 15:50:00,16.03,16.03,15.99,16.0,81600.0,16.03,16.03,15.99,16.0,81600.0
2013-09-25 15:55:00,16.0,16.0,15.97,15.99,150000.0,16.0,16.0,15.97,15.99,150000.0
2013-09-26 09:30:00,15.99,16.07,15.99,16.05,10400.0,15.99,16.07,15.99,16.05,10400.0
2013-09-26 09:35:00,16.03,16.05,16.02,16.05,5600.0,16.03,16.05,16.02,16.05,5600.0
2013-09-26 09:40:00,16.07,16.18,16.07,16.18,12000.0,16.07,16.18,16.07,16.18,12000.0
2013-09-26 09:45:00,16.18,16.19,16.11,16.11,20800.0,16.18,16.19,16.11,16.11,20800.0
2013-09-26 09:50:00,16.13,16.15,16.12,16.14,88400.0,16.13,16.15,16.12,16.14,88400.0
2013-09-26 09:55:00,16.14,16.16,16.14,16.15,36000.0,16.14,16.16,16.14,16.15,36000.0
2013-09-26 10:00:00,16.16,16.18,16.15,16.18,15200.0,16.16,16.18,16.15,16.18,15200.0
2013-09-26 10:05:00,16.18,16.26,16.15,16.19,59200.0,16.18,16.26,16.15,16.19,59200.0
2013-09-26 10:10:00,16.18,16.2,16.18,16.18,10000.0,16.18,16.2,16.18,16.18,10000.0
2013-09-26 10:15:00,16.18,16.18,16.15,16.15,8000.0,16.18,16.18,16.15,16.15,8000.0
2013-09-26 10:20:00,16.15,16.16,16.11,16.11,14800.0,16.15,16.16,16.11,16.11,14800.0
2013-09-26 10:25:00,16.09,16.1,16.08,16.08,12400.0,16.09,16.1,16.08,16.08,12400.0
2013-09-26 10:30:00,16.08,16.11,16.08,16.09,23200.0,16.08,16.11,16.08,16.09,23200.0
2013-09-26 10:35:00,16.08,16.08,16.06,16.06,10000.0,16.08,16.08,16.06,16.06,10000.0
2013-09-26 10:40:00,16.06,16.07,16.03,16.03,12400.0,16.06,16.07,16.03,16.03,12400.0
2013-09-26 10:45:00,16.02,16.02,15.94,15.95,25600.0,16.02,16.02,15.94,15.95,25600.0
2013-09-26 10:50:00,15.96,15.98,15.95,15.97,13600.0,15.96,15.98,15.95,15.97,13600.0
2013-09-26 10:55:00,15.97,15.97,15.95,15.96,9600.0,15.97,15.97,15.95,15.96,9600.0
2013-09-26 11:00:00,15.95,15.95,15.9,15.9,17200.0,15.95,15.95,15.9,15.9,17200.0
2013-09-26 11:05:00,15.9,15.91,15.88,15.91,12800.0,15.9,15.91,15.88,15.91,12800.0
2013-09-26 11:10:00,15.9,15.92,15.89,15.92,13600.0,15.9,15.92,15.89,15.92,13600.0
2013-09-26 11:15:00,15.92,15.93,15.9,15.9,21200.0,15.92,15.93,15.9,15.9,21200.0
2013-09-26 11:20:00,15.91,15.92,15.9,15.92,35600.0,15.91,15.92,15.9,15.92,35600.0
2013-09-26 11:25:00,15.92,15.92,15.88,15.88,12400.0,15.92,15.92,15.88,15.88,12400.0
2013-09-26 11:30:00,15.89,15.9,15.89,15.9,7600.0,15.89,15.9,15.89,15.9,7600.0
2013-09-26 11:35:00,15.91,15.92,15.9,15.9,16800.0,15.91,15.92,15.9,15.9,16800.0
2013-09-26 11:40:00,15.91,15.92,15.91,15.91,10400.0,15.91,15.92,15.91,15.91,10400.0
2013-09-26 11:45:00,15.91,15.94,15.91,15.93,54800.0,15.91,15.94,15.91,15.93,54800.0
2013-09-26 11:50:00,15.93,15.95,15.93,15.95,4400.0,15.93,15.95,15.93,15.95,4400.0
2013-09-26 11:55:00,15.95,16.01,15.95,16.01,34800.0,15.95,16.01,15.95,16.01,34800.0
2013-09-26 12:00:00,16.01,16.01,15.99,15.99,9600.0,16.01,16.01,15.99,15.99,9600.0
2013-09-26 12:05:00,16.0,16.0,15.99,16.0,13200.0,16.0,16.0,15.99,16.0,13200.0
2013-09-26 12:10:00,15.99,16.0,15.99,16.0,18400.0,15.99,16.0,15.99,16.0,18400.0
2013-09-26 12:15:00,16.0,16.0,15.99,15.99,7600.0,16.0,16.0,15.99,15.99,7600.0
2013-09-26 12:20:00,15.99,16.01,15.99,16.0,7600.0,15.99,16.01,15.99,16.0,7600.0
2013-09-26 12:25:00,16.01,16.02,16.01,16.01,10000.0,16.01,16.02,16.01,16.01,10000.0
2013-09-26 12:30:00,16.01,16.01,16.0,16.0,21200.0,16.01,16.01,16.0,16.0,21200.0
2013-09-26 12:35:00,16.0,16.01,16.0,16.01,9200.0,16.0,16.01,16.0,16.01,9200.0
2013-09-26 12:40:00,16.01,16.02,16.0,16.0,43200.0,16.01,16.02,16.0,16.0,43200.0
2013-09-26 12:45:00,16.0,16.02,16.0,16.0,6800.0,16.0,16.02,16.0,16.0,6800.0
2013-09-26 12:50:00,16.0,16.0,15.97,15.99,16400.0,16.0,16.0,15.97,15.99,16400.0
2013-09-26 12:55:00,15.98,16.0,15.98,16.0,10800.0,15.98,16.0,15.98,16.0,10800.0
2013-09-26 13:00:00,16.01,16.01,15.99,16.0,10000.0,16.01,16.01,15.99,16.0,10000.0
2013-09-26 13:05:00,15.99,16.0,15.98,15.99,14800.0,15.99,16.0,15.98,15.99,14800.0
2013-09-26 13:10:00,15.99,16.0,15.98,15.99,25200.0,15.99,16.0,15.98,15.99,25200.0
2013-09-26 13:15:00,15.99,16.0,15.99,15.99,18800.0,15.99,16.0,15.99,15.99,18800.0
2013-09-26 13:20:00,15.99,16.0,15.99,15.99,16000.0,15.99,16.0,15.99,15.99,16000.0
2013-09-26 13:25:00,15.98,16.0,15.98,15.98,28400.0,15.98,16.0,15.98,15.98,28400.0
2013-09-26 13:30:00,15.97,15.97,15.96,15.96,4800.0,15.97,15.97,15.96,15.96,4800.0
2013-09-26 13:35:00,15.95,15.95,15.92,15.94,16800.0,15.95,15.95,15.92,15.94,16800.0
2013-09-26 13:40:00,15.94,15.97,15.92,15.92,17600.0,15.94,15.97,15.92,15.92,17600.0
2013-09-26 13:45:00,15.92,15.93,15.9,15.91,10000.0,15.92,15.93,15.9,15.91,10000.0
2013-09-26 13:50:00,15.91,15.99,15.91,15.99,13200.0,15.91,15.99,15.91,15.99,13200.0
2013-09-26 13:55:00,15.99,16.0,15.96,15.97,21200.0,15.99,16.0,15.96,15.97,21200.0
2013-09-26 14:00:00,15.96,15.97,15.93,15.94,5600.0,15.96,15.97,15.93,15.94,5600.0
2013-09-26 14:05:00,15.93,15.98,15.93,15.98,12000.0,15.93,15.98,15.93,15.98,12000.0
2013-09-26 14:10:00,15.98,15.99,15.97,15.98,16800.0,15.98,15.99,15.97,15.98,16800.0
2013-09-26 14:15:00,15.99,15.99,15.96,15.97,13600.0,15.99,15.99,15.96,15.97,13600.0
2013-09-26 14:20:00,15.96,16.0,15.96,15.99,24800.0,15.96,16.0,15.96,15.99,24800.0
2013-09-26 14:25:00,15.99,16.0,15.99,16.0,8800.0,15.99,16.0,15.99,16.0,8800.0
2013-09-26 14:30:00,16.0,16.0,15.94,16.0,44000.0,16.0,16.0,15.94,16.0,44000.0
2013-09-26 14:35:00,15.99,15.99,15.94,15.97,38800.0,15.99,15.99,15.94,15.97,38800.0
2013-09-26 14:40:00,15.97,15.97,15.92,15.96,39200.0,15.97,15.97,15.92,15.96,39200.0
2013-09-26 14:45:00,15.96,15.96,15.92,15.96,33200.0,15.96,15.96,15.92,15.96,33200.0
2013-09-26 14:50:00,15.96,15.96,15.94,15.94,24000.0,15.96,15.96,15.94,15.94,24000.0
2013-09-26 14:55:00,15.95,15.95,15.93,15.93,24800.0,15.95,15.95,15.93,15.93,24800.0
2013-09-26 15:00:00,15.93,15.95,15.93,15.95,12800.0,15.93,15.95,15.93,15.95,12800.0
2013-09-26 15:05:00,15.94,15.96,15.94,15.95,12000.0,15.94,15.96,15.94,15.95,12000.0
2013-09-26 15:10:00,15.95,15.96,15.94,15.95,21600.0,15.95,15.96,15.94,15.95,21600.0
2013-09-26 15:15:00,15.95,15.97,15.95,15.95,19600.0,15.95,15.97,15.95,15.95,19600.0
2013-09-26 15:20:00,15.95,15.96,15.95,15.95,20400.0,15.95,15.96,15.95,15.95,20400.0
2013-09-26 15:25:00,15.95,15.96,15.95,15.95,13600.0,15.95,15.96,15.95,15.95,13600.0
2013-09-26 15:30:00,15.95,15.97,15.95,15.97,10800.0,15.95,15.97,15.95,15.97,10800.0
2013-09-26 15:35:00,15.97,15.98,15.96,15.97,31200.0,15.97,15.98,15.96,15.97,31200.0
2013-09-26 15:40:00,15.97,16.0,15.97,15.98,26000.0,15.97,16.0,15.97,15.98,26000.0
2013-09-26 15:45:00,15.99,16.0,15.99,15.99,37200.0,15.99,16.0,15.99,15.99,37200.0
2013-09-26 15:50:00,15.99,16.0,15.97,15.99,50400.0,15.99,16.0,15.97,15.99,50400.0
2013-09-26 15:55:00,16.0,16.05,15.99,16.04,143600.0,16.0,16.05,15.99,16.04,143600.0
2013-09-27 09:30:00,15.97,15.98,15.93,15.98,15600.0,15.97,15.98,15.93,15.98,15600.0
2013-09-27 09:35:00,15.98,15.99,15.91,15.99,6000.0,15.98,15.99,15.91,15.99,6000.0
2013-09-27 09:40:00,15.99,16.05,15.97,16.05,17200.0,15.99,16.05,15.97,16.05,17200.0
2013-09-27 09:45:00,16.0,16.0,15.96,15.97,12400.0,16.0,16.0,15.96,15.97,12400.0
2013-09-27 09:50:00,15.97,15.99,15.97,15.99,5200.0,15.97,15.99,15.97,15.99,5200.0
2013-09-27 09:55:00,15.99,15.99,15.97,15.98,22400.0,15.99,15.99,15.97,15.98,22400.0
2013-09-27 10:00:00,15.99,15.99,15.96,15.97,8400.0,15.99,15.99,15.96,15.97,8400.0
2013-09-27 10:05:00,15.99,16.01,15.95,15.99,15200.0,15.99,16.01,15.95,15.99,15200.0
2013-09-27 10:10:00,16.0,16.02,15.99,16.0,2000.0,16.0,16.02,15.99,16.0,2000.0
2013-09-27 10:15:00,16.03,16.04,16.0,16.03,60400.0,16.03,16.04,16.0,16.03,60400.0
2013-09-27 10:20:00,16.02,16.03,16.0,16.0,36000.0,16.02,16.03,16.0,16.0,36000.0
2013-09-27 10:25:00,16.01,16.07,16.0,16.07,29200.0,16.01,16.07,16.0,16.07,29200.0
2013-09-27 10:30:00,16.08,16.14,16.08,16.11,24800.0,16.08,16.14,16.08,16.11,24800.0
2013-09-27 10:35:00,16.13,16.13,16.09,16.09,10400.0,16.13,16.13,16.09,16.09,10400.0
2013-09-27 10:40:00,16.1,16.1,16.08,16.08,8800.0,16.1,16.1,16.08,16.08,8800.0
2013-09-27 10:45:00,16.08,16.08,16.07,16.08,5200.0,16.08,16.08,16.07,16.08,5200.0
2013-09-27 10:50:00,16.08,16.08,16.07,16.07,10400.0,16.08,16.08,16.07,16.07,10400.0
2013-09-27 10:55:00,16.06,16.08,16.06,16.07,19200.0,16.06,16.08,16.06,16.07,19200.0
2013-09-27 11:00:00,16.08,16.09,16.06,16.08,24000.0,16.08,16.09,16.06,16.08,24000.0
2013-09-27 11:05:00,16.08,16.08,16.03,16.03,10800.0,16.08,16.08,16.03,16.03,10800.0
2013-09-27 11:10:00,16.05,16.06,16.05,16.06,1200.0,16.05,16.06,16.05,16.06,1200.0
2013-09-27 11:15:00,16.05,16.05,16.04,16.05,4400.0,16.05,16.05,16.04,16.05,4400.0
2013-09-27 11:20:00,16.05,16.08,16.05,16.08,3200.0,16.05,16.08,16.05,16.08,3200.0
2013-09-27 11:25:00,16.08,16.1,16.08,16.1,26000.0,16.08,16.1,16.08,16.1,26000.0
2013-09-27 11:30:00,16.09,16.1,16.09,16.09,10800.0,16.09,16.1,16.09,16.09,10800.0
2013-09-27 11:35:00,16.1,16.11,16.08,16.08,38000.0,16.1,16.11,16.08,16.08,38000.0
2013-09-27 11:40:00,16.08,16.08,16.07,16.08,2000.0,16.08,16.08,16.07,16.08,2000.0
2013-09-27 11:45:00,16.09,16.09,16.07,16.07,6000.0,16.09,16.09,16.07,16.07,6000.0
2013-09-27 11:50:00,16.07,16.08,16.07,16.08,2400.0,16.07,16.08,16.07,16.08,2400.0
2013-09-27 11:55:00,16.07,16.1,16.07,16.09,10800.0,16.07,16.1,16.07,16.09,10800.0
2013-09-27 12:00:00,16.09,16.12,16.07,16.12,72800.0,16.09,16.12,16.07,16.12,72800.0
2013-09-27 12:05:00,16.12,16.16,16.12,16.15,19600.0,16.12,16.16,16.12,16.15,19600.0
2013-09-27 12:10:00,16.14,16.16,16.12,16.15,65600.0,16.14,16.16,16.12,16.15,65600.0
2013-09-27 12:15:00,16.15,16.17,16.14,16.15,36800.0,16.15,16.17,16.14,16.15,36800.0
2013-09-27 12:20:00,16.16,16.16,16.14,16.14,7200.0,16.16,16.16,16.14,16.14,7200.0
2013-09-27 12:25:00,16.15,16.16,16.14,16.15,5600.0,16.15,16.16,16.14,16.15,5600.0
2013-09-27 12:30:00,16.14,16.14,16.13,16.14,2400.0,16.14,16.14,16.13,16.14,2400.0
2013-09-27 12:35:00,16.13,16.14,16.11,16.11,6400.0,16.13,16.14,16.11,16.11,6400.0
2013-09-27 12:40:00,16.11,16.11,16.09,16.09,4800.0,16.11,16.11,16.09,16.09,4800.0
2013-09-27 12:45:00,16.1,16.1,16.09,16.09,3600.0,16.1,16.1,16.09,16.09,3600.0
2013-09-27 12:50:00,16.11,16.15,16.11,16.15,9200.0,16.11,16.15,16.11,16.15,9200.0
2013-09-27 12:55:00,16.15,16.17,16.14,16.17,8400.0,16.15,16.17,16.14,16.17,8400.0
2013-09-27 13:00:00,16.16,16.16,16.14,16.15,8000.0,16.16,16.16,16.14,16.15,8000.0
2013-09-27 13:05:00,16.15,16.16,16.13,16.13,13200.0,16.15,16.16,16.13,16.13,13200.0
2013-09-27 13:10:00,16.11,16.14,16.11,16.13,7200.0,16.11,16.14,16.11,16.13,7200.0
2013-09-27 13:15:00,16.13,16.14,16.13,16.14,2000.0,16.13,16.14,16.13,16.14,2000.0
2013-09-27 13:20:00,16.14,16.15,16.11,16.13,9200.0,16.14,16.15,16.11,16.13,9200.0
2013-09-27 13:25:00,16.13,16.13,16.12,16.13,6000.0,16.13,16.13,16.12,16.13,6000.0
2013-09-27 13:30:00,16.13,16.13,16.11,16.13,5200.0,16.13,16.13,16.11,16.13,5200.0
2013-09-27 13:35:00,16.13,16.13,16.11,16.13,6400.0,16.13,16.13,16.11,16.13,6400.0
2013-09-27 13:40:00,16.13,16.14,16.13,16.14,3200.0,16.13,16.14,16.13,16.14,3200.0
2013-09-27 13:45:00,16.14,16.14,16.13,16.13,10000.0,16.14,16.14,16.13,16.13,10000.0
2013-09-27 13:50:00,16.14,16.15,16.13,16.13,7600.0,16.14,16.15,16.13,16.13,7600.0
2013-09-27 13:55:00,16.14,16.14,16.12,16.13,6400.0,16.14,16.14,16.12,16.13,6400.0
2013-09-27 14:00:00,16.12,16.13,16.11,16.11,11600.0,16.12,16.13,16.11,16.11,11600.0
2013-09-27 14:05:00,16.11,16.11,16.1,16.11,5200.0,16.11,16.11,16.1,16.11,5200.0
2013-09-27 14:10:00,16.11,16.12,16.11,16.12,4800.0,16.11,16.12,16.11,16.12,4800.0
2013-09-27 14:15:00,16.13,16.13,16.12,16.12,4400.0,16.13,16.13,16.12,16.12,4400.0
2013-09-27 14:20:00,16.12,16.12,16.1,16.1,13200.0,16.12,16.12,16.1,16.1,13200.0
2013-09-27 14:25:00,16.09,16.1,16.09,16.1,10400.0,16.09,16.1,16.09,16.1,10400.0
2013-09-27 14:30:00,16.1,16.12,16.1,16.11,25600.0,16.1,16.12,16.1,16.11,25600.0
2013-09-27 14:35:00,16.11,16.13,16.11,16.12,19200.0,16.11,16.13,16.11,16.12,19200.0
2013-09-27 14:40:00,16.12,16.12,16.09,16.1,20000.0,16.12,16.12,16.09,16.1,20000.0
2013-09-27 14:45:00,16.11,16.13,16.11,16.12,6400.0,16.11,16.13,16.11,16.12,6400.0
2013-09-27 14:50:00,16.12,16.14,16.12,16.14,17200.0,16.12,16.14,16.12,16.14,17200.0
2013-09-27 14:55:00,16.15,16.15,16.13,16.13,12400.0,16.15,16.15,16.13,16.13,12400.0
2013-09-27 15:00:00,16.13,16.14,16.12,16.13,40800.0,16.13,16.14,16.12,16.13,40800.0
2013-09-27 15:05:00,16.13,16.15,16.12,16.13,22000.0,16.13,16.15,16.12,16.13,22000.0
2013-09-27 15:10:00,16.11,16.14,16.11,16.13,17600.0,16.11,16.14,16.11,16.13,17600.0
2013-09-27 15:15:00,16.14,16.14,16.13,16.14,28400.0,16.14,16.14,16.13,16.14,28400.0
2013-09-27 15:20:00,16.14,16.14,16.13,16.13,32400.0,16.14,16.14,16.13,16.13,32400.0
2013-09-27 15:25:00,16.13,16.13,16.13,16.13,33200.0,16.13,16.13,16.13,16.13,33200.0
2013-09-27 15:30:00,16.13,16.13,16.12,16.12,23200.0,16.13,16.13,16.12,16.12,23200.0
2013-09-27 15:35:00,16.12,16.15,16.11,16.14,54000.0,16.12,16.15,16.11,16.14,54000.0
2013-09-27 15:40:00,16.13,16.19,16.13,16.19,54800.0,16.13,16.19,16.13,16.19,54800.0
2013-09-27 15:45:00,16.19,16.21,16.18,16.19,46400.0,16.19,16.21,16.18,16.19,46400.0
2013-09-27 15:50:00,16.2,16.21,16.17,16.18,98800.0,16.2,16.21,16.17,16.18,98800.0
2013-09-27 15:55:00,16.18,16.2,16.15,16.16,123200.0,16.18,16.2,16.15,16.16,123200.0
2013-09-30 09:30:00,15.97,15.97,15.87,15.89,16000.0,15.97,15.97,15.87,15.89,16000.0
2013-09-30 09:35:00,15.88,15.94,15.86,15.94,8800.0,15.88,15.94,15.86,15.94,8800.0
2013-09-30 09:40:00,15.98,15.98,15.95,15.96,4400.0,15.98,15.98,15.95,15.96,4400.0
2013-09-30 09:45:00,15.95,15.95,15.89,15.92,12400.0,15.95,15.95,15.89,15.92,12400.0
2013-09-30 09:50:00,15.95,15.95,15.89,15.9,15200.0,15.95,15.95,15.89,15.9,15200.0
2013-09-30 09:55:00,15.9,15.96,15.9,15.96,6800.0,15.9,15.96,15.9,15.96,6800.0
2013-09-30 10:00:00,15.96,16.0,15.96,15.98,14800.0,15.96,16.0,15.96,15.98,14800.0
2013-09-30 10:05:00,15.97,15.98,15.96,15.97,6800.0,15.97,15.98,15.96,15.97,6800.0
2013-09-30 10:10:00,15.96,15.98,15.96,15.97,6400.0,15.96,15.98,15.96,15.97,6400.0
2013-09-30 10:15:00,15.95,15.97,15.95,15.97,5200.0,15.95,15.97,15.95,15.97,5200.0
2013-09-30 10:20:00,15.99,16.0,15.99,16.0,12000.0,15.99,16.0,15.99,16.0,12000.0
2013-09-30 10:25:00,15.99,15.99,15.97,15.99,16400.0,15.99,15.99,15.97,15.99,16400.0
2013-09-30 10:30:00,16.0,16.0,15.98,15.98,9200.0,16.0,16.0,15.98,15.98,9200.0
2013-09-30 10:35:00,15.98,16.0,15.96,15.99,67600.0,15.98,16.0,15.96,15.99,67600.0
2013-09-30 10:40:00,15.99,16.0,15.99,15.99,30000.0,15.99,16.0,15.99,15.99,30000.0
2013-09-30 10:45:00,16.0,16.0,15.96,15.97,12400.0,16.0,16.0,15.96,15.97,12400.0
2013-09-30 10:50:00,15.96,15.97,15.96,15.97,4800.0,15.96,15.97,15.96,15.97,4800.0
2013-09-30 10:55:00,15.97,15.99,15.97,15.99,14800.0,15.97,15.99,15.97,15.99,14800.0
2013-09-30 11:00:00,15.99,16.0,15.99,16.0,9600.0,15.99,16.0,15.99,16.0,9600.0
2013-09-30 11:05:00,16.0,16.0,15.99,15.99,8000.0,16.0,16.0,15.99,15.99,8000.0
2013-09-30 11:10:00,15.99,16.0,15.98,15.99,7200.0,15.99,16.0,15.98,15.99,7200.0
2013-09-30 11:15:00,15.97,15.97,15.93,15.93,10400.0,15.97,15.97,15.93,15.93,10400.0
2013-09-30 11:20:00,15.93,15.95,15.92,15.92,57600.0,15.93,15.95,15.92,15.92,57600.0
2013-09-30 11:25:00,15.93,15.94,15.93,15.94,6400.0,15.93,15.94,15.93,15.94,6400.0
2013-09-30 11:30:00,15.94,15.97,15.93,15.96,10000.0,15.94,15.97,15.93,15.96,10000.0
2013-09-30 11:35:00,15.96,15.98,15.95,15.96,15200.0,15.96,15.98,15.95,15.96,15200.0
2013-09-30 11:40:00,15.96,15.96,15.96,15.96,2800.0,15.96,15.96,15.96,15.96,2800.0
2013-09-30 11:45:00,15.96,15.98,15.95,15.95,13200.0,15.96,15.98,15.95,15.95,13200.0
2013-09-30 11:50:00,15.96,15.96,15.95,15.96,10000.0,15.96,15.96,15.95,15.96,10000.0
2013-09-30 11:55:00,15.96,15.96,15.95,15.95,19200.0,15.96,15.96,15.95,15.95,19200.0
2013-09-30 12:00:00,15.95,15.96,15.93,15.93,14800.0,15.95,15.96,15.93,15.93,14800.0
2013-09-30 12:05:00,15.93,15.96,15.93,15.93,20000.0,15.93,15.96,15.93,15.93,20000.0
2013-09-30 12:10:00,15.94,15.95,15.94,15.95,8000.0,15.94,15.95,15.94,15.95,8000.0
2013-09-30 12:15:00,15.96,15.96,15.94,15.94,18400.0,15.96,15.96,15.94,15.94,18400.0
2013-09-30 12:20:00,15.94,15.95,15.93,15.93,4400.0,15.94,15.95,15.93,15.93,4400.0
2013-09-30 12:25:00,15.92,15.94,15.92,15.94,7200.0,15.92,15.94,15.92,15.94,7200.0
2013-09-30 12:30:00,15.94,15.96,15.93,15.93,20000.0,15.94,15.96,15.93,15.93,20000.0
2013-09-30 12:35:00,15.94,15.95,15.94,15.94,5200.0,15.94,15.95,15.94,15.94,5200.0
2013-09-30 12:40:00,15.95,15.97,15.94,15.94,16400.0,15.95,15.97,15.94,15.94,16400.0
2013-09-30 12:45:00,15.94,15.95,15.93,15.94,7600.0,15.94,15.95,15.93,15.94,7600.0
2013-09-30 12:50:00,15.95,15.95,15.94,15.94,7200.0,15.95,15.95,15.94,15.94,7200.0
2013-09-30 12:55:00,15.94,15.95,15.94,15.94,4000.0,15.94,15.95,15.94,15.94,4000.0
2013-09-30 13:00:00,15.94,15.95,15.91,15.91,12800.0,15.94,15.95,15.91,15.91,12800.0
2013-09-30 13:05:00,15.93,15.94,15.93,15.94,6400.0,15.93,15.94,15.93,15.94,6400.0
2013-09-30 13:10:00,15.93,15.94,15.93,15.93,8000.0,15.93,15.94,15.93,15.93,8000.0
2013-09-30 13:15:00,15.93,15.95,15.93,15.93,14000.0,15.93,15.95,15.93,15.93,14000.0
2013-09-30 13:20:00,15.94,15.94,15.93,15.93,5600.0,15.94,15.94,15.93,15.93,5600.0
2013-09-30 13:25:00,15.91,15.93,15.91,15.93,6000.0,15.91,15.93,15.91,15.93,6000.0
2013-09-30 13:30:00,15.93,15.94,15.92,15.93,12000.0,15.93,15.94,15.92,15.93,12000.0
2013-09-30 13:35:00,15.94,15.95,15.91,15.93,20400.0,15.94,15.95,15.91,15.93,20400.0
2013-09-30 13:40:00,15.94,15.95,15.93,15.95,4800.0,15.94,15.95,15.93,15.95,4800.0
2013-09-30 13:45:00,15.95,15.96,15.94,15.95,24800.0,15.95,15.96,15.94,15.95,24800.0
2013-09-30 13:50:00,15.94,15.95,15.93,15.94,8000.0,15.94,15.95,15.93,15.94,8000.0
2013-09-30 13:55:00,15.93,15.93,15.9,15.92,20400.0,15.93,15.93,15.9,15.92,20400.0
2013-09-30 14:00:00,15.93,15.95,15.93,15.95,4000.0,15.93,15.95,15.93,15.95,4000.0
2013-09-30 14:05:00,15.94,15.95,15.94,15.95,26000.0,15.94,15.95,15.94,15.95,26000.0
2013-09-30 14:10:00,15.95,15.95,15.93,15.93,15600.0,15.95,15.95,15.93,15.93,15600.0
2013-09-30 14:15:00,15.93,15.95,15.93,15.95,16000.0,15.93,15.95,15.93,15.95,16000.0
2013-09-30 14:20:00,15.94,15.96,15.93,15.96,12000.0,15.94,15.96,15.93,15.96,12000.0
2013-09-30 14:25:00,15.96,15.99,15.96,15.99,9200.0,15.96,15.99,15.96,15.99,9200.0
2013-09-30 14:30:00,15.99,16.01,15.99,16.0,18000.0,15.99,16.01,15.99,16.0,18000.0
2013-09-30 14:35:00,16.0,16.0,15.98,15.98,13600.0,16.0,16.0,15.98,15.98,13600.0
2013-09-30 14:40:00,15.99,15.99,15.97,15.97,12000.0,15.99,15.99,15.97,15.97,12000.0
2013-09-30 14:45:00,16.0,16.0,15.98,16.0,12400.0,16.0,16.0,15.98,16.0,12400.0
2013-09-30 14:50:00,16.0,16.01,15.99,16.0,21600.0,16.0,16.01,15.99,16.0,21600.0
2013-09-30 14:55:00,16.01,16.01,15.99,16.0,8400.0,16.01,16.01,15.99,16.0,8400.0
2013-09-30 15:00:00,15.99,15.99,15.98,15.99,8800.0,15.99,15.99,15.98,15.99,8800.0
2013-09-30 15:05:00,15.99,16.0,15.98,16.0,14800.0,15.99,16.0,15.98,16.0,14800.0
2013-09-30 15:10:00,15.99,15.99,15.98,15.98,12400.0,15.99,15.99,15.98,15.98,12400.0
2013-09-30 15:15:00,15.98,15.99,15.97,15.99,17600.0,15.98,15.99,15.97,15.99,17600.0
2013-09-30 15:20:00,15.99,15.99,15.97,15.99,5600.0,15.99,15.99,15.97,15.99,5600.0
2013-09-30 15:25:00,15.99,15.99,15.98,15.99,11200.0,15.99,15.99,15.98,15.99,11200.0
2013-09-30 15:30:00,15.99,15.99,15.97,15.97,12000.0,15.99,15.99,15.97,15.97,12000.0
2013-09-30 15:35:00,15.97,15.99,15.97,15.97,55200.0,15.97,15.99,15.97,15.97,55200.0
2013-09-30 15:40:00,15.98,15.98,15.96,15.97,21600.0,15.98,15.98,15.96,15.97,21600.0
2013-09-30 15:45:00,15.97,15.99,15.97,15.97,101200.0,15.97,15.99,15.97,15.97,101200.0
2013-09-30 15:50:00,15.97,15.99,15.96,15.96,80000.0,15.97,15.99,15.96,15.96,80000.0
2013-09-30 15:55:00,15.97,16.0,15.96,15.99,157600.0,15.97,16.0,15.96,15.99,157600.0
2013-10-01 09:30:00,15.99,16.01,15.97,15.98,8000.0,15.99,16.01,15.97,15.98,8000.0
2013-10-01 09:35:00,16.01,16.14,16.01,16.1,10000.0,16.01,16.14,16.01,16.1,10000.0
2013-10-01 09:40:00,16.11,16.16,16.1,16.1,26400.0,16.11,16.16,16.1,16.1,26400.0
2013-10-01 09:45:00,16.1,16.13,16.04,16.12,7600.0,16.1,16.13,16.04,16.12,7600.0
2013-10-01 09:50:00,16.11,16.15,16.1,16.1,13200.0,16.11,16.15,16.1,16.1,13200.0
2013-10-01 09:55:00,16.1,16.11,16.08,16.09,4400.0,16.1,16.11,16.08,16.09,4400.0
2013-10-01 10:00:00,16.11,16.14,16.11,16.13,4000.0,16.11,16.14,16.11,16.13,4000.0
2013-10-01 10:05:00,16.14,16.16,16.12,16.14,8400.0,16.14,16.16,16.12,16.14,8400.0
2013-10-01 10:10:00,16.15,16.15,16.1,16.1,10000.0,16.15,16.15,16.1,16.1,10000.0
2013-10-01 10:15:00,16.13,16.19,16.11,16.14,17600.0,16.13,16.19,16.11,16.14,17600.0
2013-10-01 10:20:00,16.17,16.2,16.14,16.18,26400.0,16.17,16.2,16.14,16.18,26400.0
2013-10-01 10:25:00,16.19,16.19,16.17,16.17,6000.0,16.19,16.19,16.17,16.17,6000.0
2013-10-01 10:30:00,16.18,16.24,16.18,16.22,16400.0,16.18,16.24,16.18,16.22,16400.0
2013-10-01 10:35:00,16.22,16.25,16.22,16.23,19600.0,16.22,16.25,16.22,16.23,19600.0
2013-10-01 10:40:00,16.23,16.24,16.22,16.24,15600.0,16.23,16.24,16.22,16.24,15600.0
2013-10-01 10:45:00,16.22,16.24,16.21,16.21,15200.0,16.22,16.24,16.21,16.21,15200.0
2013-10-01 10:50:00,16.19,16.21,16.19,16.2,10800.0,16.19,16.21,16.19,16.2,10800.0
2013-10-01 10:55:00,16.2,16.23,16.2,16.23,15600.0,16.2,16.23,16.2,16.23,15600.0
2013-10-01 11:00:00,16.23,16.23,16.19,16.2,11200.0,16.23,16.23,16.19,16.2,11200.0
2013-10-01 11:05:00,16.2,16.21,16.18,16.18,8000.0,16.2,16.21,16.18,16.18,8000.0
2013-10-01 11:10:00,16.18,16.2,16.18,16.19,9600.0,16.18,16.2,16.18,16.19,9600.0
2013-10-01 11:15:00,16.2,16.21,16.2,16.2,6000.0,16.2,16.21,16.2,16.2,6000.0
2013-10-01 11:20:00,16.2,16.2,16.18,16.18,12000.0,16.2,16.2,16.18,16.18,12000.0
2013-10-01 11:25:00,16.18,16.18,16.17,16.17,4400.0,16.18,16.18,16.17,16.17,4400.0
2013-10-01 11:30:00,16.17,16.17,16.16,16.17,8000.0,16.17,16.17,16.16,16.17,8000.0
2013-10-01 11:35:00,16.18,16.2,16.17,16.18,10000.0,16.18,16.2,16.17,16.18,10000.0
2013-10-01 11:40:00,16.18,16.18,16.18,16.18,3600.0,16.18,16.18,16.18,16.18,3600.0
2013-10-01 11:45:00,16.18,16.22,16.18,16.22,10800.0,16.18,16.22,16.18,16.22,10800.0
2013-10-01 11:50:00,16.22,16.24,16.2,16.21,12800.0,16.22,16.24,16.2,16.21,12800.0
2013-10-01 11:55:00,16.21,16.22,16.2,16.22,15200.0,16.21,16.22,16.2,16.22,15200.0
2013-10-01 12:00:00,16.2,16.24,16.2,16.22,8400.0,16.2,16.24,16.2,16.22,8400.0
2013-10-01 12:05:00,16.21,16.22,16.21,16.21,5200.0,16.21,16.22,16.21,16.21,5200.0
2013-10-01 12:10:00,16.21,16.21,16.21,16.21,6800.0,16.21,16.21,16.21,16.21,6800.0
2013-10-01 12:15:00,16.2,16.21,16.19,16.19,13600.0,16.2,16.21,16.19,16.19,13600.0
2013-10-01 12:20:00,16.19,16.25,16.19,16.23,27600.0,16.19,16.25,16.19,16.23,27600.0
2013-10-01 12:25:00,16.23,16.25,16.21,16.25,18400.0,16.23,16.25,16.21,16.25,18400.0
2013-10-01 12:30:00,16.26,16.26,16.23,16.23,4800.0,16.26,16.26,16.23,16.23,4800.0
2013-10-01 12:35:00,16.22,16.24,16.22,16.23,8800.0,16.22,16.24,16.22,16.23,8800.0
2013-10-01 12:40:00,16.22,16.23,16.22,16.23,4400.0,16.22,16.23,16.22,16.23,4400.0
2013-10-01 12:45:00,16.23,16.24,16.23,16.24,2800.0,16.23,16.24,16.23,16.24,2800.0
2013-10-01 12:50:00,16.23,16.23,16.22,16.22,19200.0,16.23,16.23,16.22,16.22,19200.0
2013-10-01 12:55:00,16.22,16.24,16.22,16.24,12800.0,16.22,16.24,16.22,16.24,12800.0
2013-10-01 13:00:00,16.24,16.24,16.23,16.24,10400.0,16.24,16.24,16.23,16.24,10400.0
2013-10-01 13:05:00,16.25,16.25,16.24,16.24,6800.0,16.25,16.25,16.24,16.24,6800.0
2013-10-01 13:10:00,16.25,16.25,16.23,16.24,6800.0,16.25,16.25,16.23,16.24,6800.0
2013-10-01 13:15:00,16.24,16.26,16.24,16.25,20400.0,16.24,16.26,16.24,16.25,20400.0
2013-10-01 13:20:00,16.24,16.24,16.23,16.23,21200.0,16.24,16.24,16.23,16.23,21200.0
2013-10-01 13:25:00,16.24,16.25,16.24,16.25,2000.0,16.24,16.25,16.24,16.25,2000.0
2013-10-01 13:30:00,16.25,16.25,16.23,16.23,18000.0,16.25,16.25,16.23,16.23,18000.0
2013-10-01 13:35:00,16.23,16.23,16.23,16.23,10800.0,16.23,16.23,16.23,16.23,10800.0
2013-10-01 13:40:00,16.24,16.24,16.24,16.24,2400.0,16.24,16.24,16.24,16.24,2400.0
2013-10-01 13:45:00,16.24,16.24,16.24,16.24,14400.0,16.24,16.24,16.24,16.24,14400.0
2013-10-01 13:50:00,16.24,16.24,16.23,16.23,5600.0,16.24,16.24,16.23,16.23,5600.0
2013-10-01 13:55:00,16.23,16.25,16.23,16.24,21200.0,16.23,16.25,16.23,16.24,21200.0
2013-10-01 14:00:00,16.25,16.25,16.23,16.23,2400.0,16.25,16.25,16.23,16.23,2400.0
2013-10-01 14:05:00,16.23,16.23,16.21,16.22,10400.0,16.23,16.23,16.21,16.22,10400.0
2013-10-01 14:10:00,16.22,16.22,16.22,16.22,8400.0,16.22,16.22,16.22,16.22,8400.0
2013-10-01 14:15:00,16.22,16.23,16.22,16.22,8800.0,16.22,16.23,16.22,16.22,8800.0
2013-10-01 14:20:00,16.22,16.22,16.2,16.2,6800.0,16.22,16.22,16.2,16.2,6800.0
2013-10-01 14:25:00,16.21,16.21,16.16,16.16,24400.0,16.21,16.21,16.16,16.16,24400.0
2013-10-01 14:30:00,16.16,16.17,16.16,16.17,5600.0,16.16,16.17,16.16,16.17,5600.0
2013-10-01 14:35:00,16.17,16.17,16.15,16.15,15200.0,16.17,16.17,16.15,16.15,15200.0
2013-10-01 14:40:00,16.16,16.16,16.15,16.16,11600.0,16.16,16.16,16.15,16.16,11600.0
2013-10-01 14:45:00,16.16,16.18,16.14,16.18,10800.0,16.16,16.18,16.14,16.18,10800.0
2013-10-01 14:50:00,16.18,16.19,16.16,16.19,8400.0,16.18,16.19,16.16,16.19,8400.0
2013-10-01 14:55:00,16.19,16.21,16.19,16.19,12400.0,16.19,16.21,16.19,16.19,12400.0
2013-10-01 15:00:00,16.18,16.2,16.18,16.2,8000.0,16.18,16.2,16.18,16.2,8000.0
2013-10-01 15:05:00,16.2,16.2,16.15,16.18,24000.0,16.2,16.2,16.15,16.18,24000.0
2013-10-01 15:10:00,16.18,16.18,16.15,16.15,19200.0,16.18,16.18,16.15,16.15,19200.0
2013-10-01 15:15:00,16.15,16.16,16.14,16.15,32000.0,16.15,16.16,16.14,16.15,32000.0
2013-10-01 15:20:00,16.16,16.16,16.13,16.14,24400.0,16.16,16.16,16.13,16.14,24400.0
2013-10-01 15:25:00,16.14,16.16,16.14,16.15,15600.0,16.14,16.16,16.14,16.15,15600.0
2013-10-01 15:30:00,16.16,16.18,16.15,16.16,31200.0,16.16,16.18,16.15,16.16,31200.0
2013-10-01 15:35:00,16.16,16.19,16.16,16.18,54000.0,16.16,16.19,16.16,16.18,54000.0
2013-10-01 15:40:00,16.18,16.18,16.13,16.13,74400.0,16.18,16.18,16.13,16.13,74400.0
2013-10-01 15:45:00,16.14,16.15,16.12,16.13,109600.0,16.14,16.15,16.12,16.13,109600.0
2013-10-01 15:50:00,16.13,16.16,16.12,16.14,202000.0,16.13,16.16,16.12,16.14,202000.0
2013-10-01 15:55:00,16.15,16.24,16.15,16.24,198800.0,16.15,16.24,16.15,16.24,198800.0
2013-10-02 09:30:00,16.17,16.17,16.03,16.07,9600.0,16.17,16.17,16.03,16.07,9600.0
2013-10-02 09:35:00,16.06,16.06,16.03,16.03,11600.0,16.06,16.06,16.03,16.03,11600.0
2013-10-02 09:40:00,16.04,16.04,16.03,16.03,800.0,16.04,16.04,16.03,16.03,800.0
2013-10-02 09:45:00,16.02,16.02,16.0,16.01,12000.0,16.02,16.02,16.0,16.01,12000.0
2013-10-02 09:50:00,16.0,16.0,15.95,15.99,17200.0,16.0,16.0,15.95,15.99,17200.0
2013-10-02 09:55:00,16.0,16.03,15.99,16.02,12400.0,16.0,16.03,15.99,16.02,12400.0
2013-10-02 10:00:00,16.03,16.08,16.02,16.06,67200.0,16.03,16.08,16.02,16.06,67200.0
2013-10-02 10:05:00,16.04,16.05,16.01,16.02,12000.0,16.04,16.05,16.01,16.02,12000.0
2013-10-02 10:10:00,16.01,16.01,16.0,16.0,6000.0,16.01,16.01,16.0,16.0,6000.0
2013-10-02 10:15:00,16.02,16.02,16.0,16.01,4800.0,16.02,16.02,16.0,16.01,4800.0
2013-10-02 10:20:00,16.01,16.04,15.99,16.0,50400.0,16.01,16.04,15.99,16.0,50400.0
2013-10-02 10:25:00,16.02,16.04,16.02,16.02,8800.0,16.02,16.04,16.02,16.02,8800.0
2013-10-02 10:30:00,16.04,16.04,16.01,16.04,6800.0,16.04,16.04,16.01,16.04,6800.0
2013-10-02 10:35:00,16.04,16.06,16.03,16.05,11200.0,16.04,16.06,16.03,16.05,11200.0
2013-10-02 10:40:00,16.06,16.06,16.0,16.01,13200.0,16.06,16.06,16.0,16.01,13200.0
2013-10-02 10:45:00,16.01,16.01,16.0,16.01,9600.0,16.01,16.01,16.0,16.01,9600.0
2013-10-02 10:50:00,16.02,16.04,15.99,16.0,17200.0,16.02,16.04,15.99,16.0,17200.0
2013-10-02 10:55:00,16.01,16.06,16.01,16.03,11600.0,16.01,16.06,16.01,16.03,11600.0
2013-10-02 11:00:00,16.03,16.03,16.02,16.02,5600.0,16.03,16.03,16.02,16.02,5600.0
2013-10-02 11:05:00,16.03,16.04,16.01,16.02,10400.0,16.03,16.04,16.01,16.02,10400.0
2013-10-02 11:10:00,16.01,16.05,16.0,16.05,8400.0,16.01,16.05,16.0,16.05,8400.0
2013-10-02 11:15:00,16.05,16.1,16.04,16.04,65200.0,16.05,16.1,16.04,16.04,65200.0
2013-10-02 11:20:00,16.04,16.07,16.03,16.05,68800.0,16.04,16.07,16.03,16.05,68800.0
2013-10-02 11:25:00,16.06,16.07,16.05,16.07,8000.0,16.06,16.07,16.05,16.07,8000.0
2013-10-02 11:30:00,16.08,16.09,16.07,16.08,6000.0,16.08,16.09,16.07,16.08,6000.0
2013-10-02 11:35:00,16.07,16.07,16.06,16.06,2000.0,16.07,16.07,16.06,16.06,2000.0
2013-10-02 11:40:00,16.06,16.08,16.04,16.05,10400.0,16.06,16.08,16.04,16.05,10400.0
2013-10-02 11:45:00,16.05,16.1,16.05,16.1,9200.0,16.05,16.1,16.05,16.1,9200.0
2013-10-02 11:50:00,16.1,16.1,16.08,16.08,4400.0,16.1,16.1,16.08,16.08,4400.0
2013-10-02 11:55:00,16.09,16.09,16.08,16.09,6800.0,16.09,16.09,16.08,16.09,6800.0
2013-10-02 12:00:00,16.1,16.11,16.1,16.11,15600.0,16.1,16.11,16.1,16.11,15600.0
2013-10-02 12:05:00,16.11,16.14,16.1,16.14,26800.0,16.11,16.14,16.1,16.14,26800.0
2013-10-02 12:10:00,16.13,16.13,16.1,16.11,8800.0,16.13,16.13,16.1,16.11,8800.0
2013-10-02 12:15:00,16.11,16.14,16.11,16.13,25200.0,16.11,16.14,16.11,16.13,25200.0
2013-10-02 12:20:00,16.12,16.12,16.09,16.1,20800.0,16.12,16.12,16.09,16.1,20800.0
2013-10-02 12:25:00,16.1,16.1,16.09,16.1,12800.0,16.1,16.1,16.09,16.1,12800.0
2013-10-02 12:30:00,16.11,16.11,16.1,16.1,16400.0,16.11,16.11,16.1,16.1,16400.0
2013-10-02 12:35:00,16.11,16.11,16.1,16.1,6400.0,16.11,16.11,16.1,16.1,6400.0
2013-10-02 12:40:00,16.1,16.1,16.08,16.08,8400.0,16.1,16.1,16.08,16.08,8400.0
2013-10-02 12:45:00,16.09,16.09,16.08,16.08,4800.0,16.09,16.09,16.08,16.08,4800.0
2013-10-02 12:50:00,16.07,16.1,16.07,16.1,6000.0,16.07,16.1,16.07,16.1,6000.0
2013-10-02 12:55:00,16.1,16.1,16.08,16.09,5200.0,16.1,16.1,16.08,16.09,5200.0
2013-10-02 13:00:00,16.09,16.09,16.08,16.08,5200.0,16.09,16.09,16.08,16.08,5200.0
2013-10-02 13:05:00,16.08,16.11,16.08,16.1,6400.0,16.08,16.11,16.08,16.1,6400.0
2013-10-02 13:10:00,16.1,16.1,16.09,16.09,10800.0,16.1,16.1,16.09,16.09,10800.0
2013-10-02 13:15:00,16.08,16.09,16.08,16.09,7600.0,16.08,16.09,16.08,16.09,7600.0
2013-10-02 13:20:00,16.09,16.12,16.09,16.11,54800.0,16.09,16.12,16.09,16.11,54800.0
2013-10-02 13:25:00,16.11,16.14,16.11,16.13,10800.0,16.11,16.14,16.11,16.13,10800.0
2013-10-02 13:30:00,16.13,16.13,16.1,16.11,8000.0,16.13,16.13,16.1,16.11,8000.0
2013-10-02 13:35:00,16.11,16.13,16.11,16.11,14400.0,16.11,16.13,16.11,16.11,14400.0
2013-10-02 13:40:00,16.12,16.12,16.11,16.11,13200.0,16.12,16.12,16.11,16.11,13200.0
2013-10-02 13:45:00,16.11,16.15,16.11,16.15,24800.0,16.11,16.15,16.11,16.15,24800.0
2013-10-02 13:50:00,16.14,16.14,16.13,16.13,25600.0,16.14,16.14,16.13,16.13,25600.0
2013-10-02 13:55:00,16.13,16.13,16.11,16.12,29200.0,16.13,16.13,16.11,16.12,29200.0
2013-10-02 14:00:00,16.13,16.14,16.12,16.13,14400.0,16.13,16.14,16.12,16.13,14400.0
2013-10-02 14:05:00,16.14,16.14,16.11,16.11,18000.0,16.14,16.14,16.11,16.11,18000.0
2013-10-02 14:10:00,16.12,16.13,16.12,16.12,16000.0,16.12,16.13,16.12,16.12,16000.0
2013-10-02 14:15:00,16.12,16.13,16.11,16.13,8000.0,16.12,16.13,16.11,16.13,8000.0
2013-10-02 14:20:00,16.12,16.16,16.12,16.16,18000.0,16.12,16.16,16.12,16.16,18000.0
2013-10-02 14:25:00,16.15,16.15,16.12,16.13,18000.0,16.15,16.15,16.12,16.13,18000.0
2013-10-02 14:30:00,16.13,16.14,16.11,16.12,12800.0,16.13,16.14,16.11,16.12,12800.0
2013-10-02 14:35:00,16.12,16.12,16.1,16.1,9600.0,16.12,16.12,16.1,16.1,9600.0
2013-10-02 14:40:00,16.1,16.11,16.1,16.11,12000.0,16.1,16.11,16.1,16.11,12000.0
2013-10-02 14:45:00,16.11,16.14,16.11,16.14,12000.0,16.11,16.14,16.11,16.14,12000.0
2013-10-02 14:50:00,16.14,16.14,16.11,16.11,20800.0,16.14,16.14,16.11,16.11,20800.0
2013-10-02 14:55:00,16.11,16.13,16.1,16.13,19600.0,16.11,16.13,16.1,16.13,19600.0
2013-10-02 15:00:00,16.12,16.12,16.09,16.1,9200.0,16.12,16.12,16.09,16.1,9200.0
2013-10-02 15:05:00,16.1,16.1,16.09,16.1,20000.0,16.1,16.1,16.09,16.1,20000.0
2013-10-02 15:10:00,16.1,16.12,16.1,16.1,13600.0,16.1,16.12,16.1,16.1,13600.0
2013-10-02 15:15:00,16.1,16.11,16.1,16.11,14000.0,16.1,16.11,16.1,16.11,14000.0
2013-10-02 15:20:00,16.11,16.11,16.08,16.09,19200.0,16.11,16.11,16.08,16.09,19200.0
2013-10-02 15:25:00,16.09,16.1,16.09,16.1,14800.0,16.09,16.1,16.09,16.1,14800.0
2013-10-02 15:30:00,16.11,16.11,16.1,16.11,20400.0,16.11,16.11,16.1,16.11,20400.0
2013-10-02 15:35:00,16.11,16.11,16.07,16.07,37600.0,16.11,16.11,16.07,16.07,37600.0
2013-10-02 15:40:00,16.07,16.08,16.06,16.08,39200.0,16.07,16.08,16.06,16.08,39200.0
2013-10-02 15:45:00,16.09,16.09,16.05,16.06,48000.0,16.09,16.09,16.05,16.06,48000.0
2013-10-02 15:50:00,16.06,16.07,16.04,16.05,60400.0,16.06,16.07,16.04,16.05,60400.0
2013-10-02 15:55:00,16.05,16.08,16.05,16.08,96800.0,16.05,16.08,16.05,16.08,96800.0
2013-10-03 09:30:00,16.09,16.13,16.09,16.13,7600.0,16.09,16.13,16.09,16.13,7600.0
2013-10-03 09:35:00,16.13,16.13,16.13,16.13,0.0,16.13,16.13,16.13,16.13,0.0
2013-10-03 09:40:00,16.09,16.09,16.03,16.03,4000.0,16.09,16.09,16.03,16.03,4000.0
2013-10-03 09:45:00,16.03,16.09,16.03,16.08,10800.0,16.03,16.09,16.03,16.08,10800.0
2013-10-03 09:50:00,16.06,16.06,16.01,16.06,68000.0,16.06,16.06,16.01,16.06,68000.0
2013-10-03 09:55:00,16.05,16.05,15.99,15.99,4800.0,16.05,16.05,15.99,15.99,4800.0
2013-10-03 10:00:00,16.0,16.0,15.94,15.98,18800.0,16.0,16.0,15.94,15.98,18800.0
2013-10-03 10:05:00,15.99,15.99,15.87,15.88,22800.0,15.99,15.99,15.87,15.88,22800.0
2013-10-03 10:10:00,15.88,15.91,15.87,15.91,6800.0,15.88,15.91,15.87,15.91,6800.0
2013-10-03 10:15:00,15.93,15.93,15.9,15.92,4800.0,15.93,15.93,15.9,15.92,4800.0
2013-10-03 10:20:00,15.9,15.91,15.86,15.86,9600.0,15.9,15.91,15.86,15.86,9600.0
2013-10-03 10:25:00,15.85,15.88,15.85,15.88,10000.0,15.85,15.88,15.85,15.88,10000.0
2013-10-03 10:30:00,15.9,15.9,15.84,15.86,23200.0,15.9,15.9,15.84,15.86,23200.0
2013-10-03 10:35:00,15.85,15.92,15.85,15.9,12000.0,15.85,15.92,15.85,15.9,12000.0
2013-10-03 10:40:00,15.9,15.93,15.89,15.93,8400.0,15.9,15.93,15.89,15.93,8400.0
2013-10-03 10:45:00,15.92,15.94,15.9,15.93,25200.0,15.92,15.94,15.9,15.93,25200.0
2013-10-03 10:50:00,15.95,15.96,15.95,15.96,5200.0,15.95,15.96,15.95,15.96,5200.0
2013-10-03 10:55:00,15.97,16.03,15.97,16.0,8800.0,15.97,16.03,15.97,16.0,8800.0
2013-10-03 11:00:00,15.97,15.98,15.97,15.98,1600.0,15.97,15.98,15.97,15.98,1600.0
2013-10-03 11:05:00,15.99,16.05,15.99,16.05,13200.0,15.99,16.05,15.99,16.05,13200.0
2013-10-03 11:10:00,16.05,16.06,16.01,16.01,95200.0,16.05,16.06,16.01,16.01,95200.0
2013-10-03 11:15:00,16.03,16.03,16.01,16.03,4400.0,16.03,16.03,16.01,16.03,4400.0
2013-10-03 11:20:00,16.03,16.04,16.03,16.04,2000.0,16.03,16.04,16.03,16.04,2000.0
2013-10-03 11:25:00,16.05,16.05,15.99,15.99,6000.0,16.05,16.05,15.99,15.99,6000.0
2013-10-03 11:30:00,15.98,16.04,15.98,16.02,10000.0,15.98,16.04,15.98,16.02,10000.0
2013-10-03 11:35:00,16.02,16.02,15.99,15.99,2400.0,16.02,16.02,15.99,15.99,2400.0
2013-10-03 11:40:00,15.99,15.99,15.92,15.92,4400.0,15.99,15.99,15.92,15.92,4400.0
2013-10-03 11:45:00,15.9,15.92,15.9,15.92,4000.0,15.9,15.92,15.9,15.92,4000.0
2013-10-03 11:50:00,15.92,15.94,15.92,15.92,5200.0,15.92,15.94,15.92,15.92,5200.0
2013-10-03 11:55:00,15.91,15.92,15.87,15.87,7600.0,15.91,15.92,15.87,15.87,7600.0
2013-10-03 12:00:00,15.88,15.88,15.86,15.86,6800.0,15.88,15.88,15.86,15.86,6800.0
2013-10-03 12:05:00,15.86,15.88,15.86,15.88,4800.0,15.86,15.88,15.86,15.88,4800.0
2013-10-03 12:10:00,15.89,15.93,15.89,15.92,6400.0,15.89,15.93,15.89,15.92,6400.0
2013-10-03 12:15:00,15.92,15.92,15.89,15.89,4400.0,15.92,15.92,15.89,15.89,4400.0
2013-10-03 12:20:00,15.89,15.91,15.88,15.88,6800.0,15.89,15.91,15.88,15.88,6800.0
2013-10-03 12:25:00,15.88,15.93,15.86,15.93,93200.0,15.88,15.93,15.86,15.93,93200.0
2013-10-03 12:30:00,15.94,15.96,15.93,15.93,12800.0,15.94,15.96,15.93,15.93,12800.0
2013-10-03 12:35:00,15.92,15.94,15.92,15.94,1200.0,15.92,15.94,15.92,15.94,1200.0
2013-10-03 12:40:00,15.94,15.94,15.92,15.93,2400.0,15.94,15.94,15.92,15.93,2400.0
2013-10-03 12:45:00,15.92,15.95,15.92,15.95,6000.0,15.92,15.95,15.92,15.95,6000.0
2013-10-03 12:50:00,15.97,15.97,15.93,15.95,8000.0,15.97,15.97,15.93,15.95,8000.0
2013-10-03 12:55:00,15.95,15.95,15.94,15.94,1200.0,15.95,15.95,15.94,15.94,1200.0
2013-10-03 13:00:00,15.96,15.96,15.96,15.96,400.0,15.96,15.96,15.96,15.96,400.0
2013-10-03 13:05:00,15.97,15.97,15.96,15.97,3200.0,15.97,15.97,15.96,15.97,3200.0
2013-10-03 13:10:00,15.97,15.97,15.96,15.96,3600.0,15.97,15.97,15.96,15.96,3600.0
2013-10-03 13:15:00,15.94,15.94,15.92,15.93,4400.0,15.94,15.94,15.92,15.93,4400.0
2013-10-03 13:20:00,15.92,15.94,15.92,15.94,2800.0,15.92,15.94,15.92,15.94,2800.0
2013-10-03 13:25:00,15.99,16.02,15.99,16.01,6000.0,15.99,16.02,15.99,16.01,6000.0
2013-10-03 13:30:00,16.02,16.05,16.02,16.03,2400.0,16.02,16.05,16.02,16.03,2400.0
2013-10-03 13:35:00,16.03,16.04,16.03,16.04,800.0,16.03,16.04,16.03,16.04,800.0
2013-10-03 13:40:00,16.02,16.04,16.02,16.03,5600.0,16.02,16.04,16.02,16.03,5600.0
2013-10-03 13:45:00,16.05,16.07,16.05,16.05,5200.0,16.05,16.07,16.05,16.05,5200.0
2013-10-03 13:50:00,16.05,16.05,16.01,16.01,2800.0,16.05,16.05,16.01,16.01,2800.0
2013-10-03 13:55:00,16.02,16.06,16.02,16.04,7600.0,16.02,16.06,16.02,16.04,7600.0
2013-10-03 14:00:00,16.03,16.05,16.03,16.05,2400.0,16.03,16.05,16.03,16.05,2400.0
2013-10-03 14:05:00,16.04,16.04,16.01,16.01,7200.0,16.04,16.04,16.01,16.01,7200.0
2013-10-03 14:10:00,16.01,16.03,16.01,16.03,6800.0,16.01,16.03,16.01,16.03,6800.0
2013-10-03 14:15:00,16.04,16.05,16.02,16.02,4400.0,16.04,16.05,16.02,16.02,4400.0
2013-10-03 14:20:00,16.02,16.02,15.97,15.97,12000.0,16.02,16.02,15.97,15.97,12000.0
2013-10-03 14:25:00,15.97,16.02,15.97,16.01,6800.0,15.97,16.02,15.97,16.01,6800.0
2013-10-03 14:30:00,16.04,16.04,15.98,15.99,10400.0,16.04,16.04,15.98,15.99,10400.0
2013-10-03 14:35:00,15.96,16.0,15.96,16.0,7600.0,15.96,16.0,15.96,16.0,7600.0
2013-10-03 14:40:00,16.0,16.03,16.0,16.01,8800.0,16.0,16.03,16.0,16.01,8800.0
2013-10-03 14:45:00,16.01,16.04,16.0,16.02,10800.0,16.01,16.04,16.0,16.02,10800.0
2013-10-03 14:50:00,16.03,16.06,16.03,16.04,5600.0,16.03,16.06,16.03,16.04,5600.0
2013-10-03 14:55:00,16.05,16.05,16.03,16.03,8000.0,16.05,16.05,16.03,16.03,8000.0
2013-10-03 15:00:00,16.03,16.06,16.01,16.05,26000.0,16.03,16.06,16.01,16.05,26000.0
2013-10-03 15:05:00,16.06,16.07,16.04,16.06,28800.0,16.06,16.07,16.04,16.06,28800.0
2013-10-03 15:10:00,16.05,16.07,16.05,16.05,121200.0,16.05,16.07,16.05,16.05,121200.0
2013-10-03 15:15:00,16.06,16.08,16.06,16.07,34000.0,16.06,16.08,16.06,16.07,34000.0
2013-10-03 15:20:00,16.07,16.07,16.06,16.06,21600.0,16.07,16.07,16.06,16.06,21600.0
2013-10-03 15:25:00,16.06,16.08,16.05,16.05,41200.0,16.06,16.08,16.05,16.05,41200.0
2013-10-03 15:30:00,16.06,16.07,16.06,16.06,32000.0,16.06,16.07,16.06,16.06,32000.0
2013-10-03 15:35:00,16.06,16.1,16.06,16.1,30800.0,16.06,16.1,16.06,16.1,30800.0
2013-10-03 15:40:00,16.09,16.1,16.07,16.09,24000.0,16.09,16.1,16.07,16.09,24000.0
2013-10-03 15:45:00,16.11,16.12,16.08,16.11,54800.0,16.11,16.12,16.08,16.11,54800.0
2013-10-03 15:50:00,16.11,16.13,16.09,16.13,52400.0,16.11,16.13,16.09,16.13,52400.0
2013-10-03 15:55:00,16.13,16.14,16.11,16.14,223600.0,16.13,16.14,16.11,16.14,223600.0
2013-10-04 09:30:00,16.12,16.18,16.1,16.17,18400.0,16.12,16.18,16.1,16.17,18400.0
2013-10-04 09:35:00,16.13,16.13,16.12,16.12,1600.0,16.13,16.13,16.12,16.12,1600.0
2013-10-04 09:40:00,16.13,16.16,16.13,16.16,800.0,16.13,16.16,16.13,16.16,800.0
2013-10-04 09:45:00,16.14,16.33,16.14,16.31,118400.0,16.14,16.33,16.14,16.31,118400.0
2013-10-04 09:50:00,16.32,16.34,16.27,16.27,22800.0,16.32,16.34,16.27,16.27,22800.0
2013-10-04 09:55:00,16.32,16.36,16.32,16.36,5200.0,16.32,16.36,16.32,16.36,5200.0
2013-10-04 10:00:00,16.33,16.34,16.29,16.33,10800.0,16.33,16.34,16.29,16.33,10800.0
2013-10-04 10:05:00,16.33,16.36,16.32,16.36,6400.0,16.33,16.36,16.32,16.36,6400.0
2013-10-04 10:10:00,16.37,16.39,16.36,16.38,4000.0,16.37,16.39,16.36,16.38,4000.0
2013-10-04 10:15:00,16.36,16.36,16.29,16.33,26800.0,16.36,16.36,16.29,16.33,26800.0
2013-10-04 10:20:00,16.31,16.34,16.31,16.34,5600.0,16.31,16.34,16.31,16.34,5600.0
2013-10-04 10:25:00,16.36,16.41,16.36,16.4,6800.0,16.36,16.41,16.36,16.4,6800.0
2013-10-04 10:30:00,16.41,16.41,16.39,16.41,6800.0,16.41,16.41,16.39,16.41,6800.0
2013-10-04 10:35:00,16.42,16.44,16.39,16.42,14800.0,16.42,16.44,16.39,16.42,14800.0
2013-10-04 10:40:00,16.39,16.44,16.39,16.43,14800.0,16.39,16.44,16.39,16.43,14800.0
2013-10-04 10:45:00,16.48,16.53,16.45,16.5,130400.0,16.48,16.53,16.45,16.5,130400.0
2013-10-04 10:50:00,16.49,16.54,16.49,16.49,18400.0,16.49,16.54,16.49,16.49,18400.0
2013-10-04 10:55:00,16.5,16.53,16.48,16.52,6400.0,16.5,16.53,16.48,16.52,6400.0
2013-10-04 11:00:00,16.53,16.53,16.5,16.5,12800.0,16.53,16.53,16.5,16.5,12800.0
2013-10-04 11:05:00,16.51,16.52,16.45,16.46,12400.0,16.51,16.52,16.45,16.46,12400.0
2013-10-04 11:10:00,16.47,16.49,16.47,16.49,8000.0,16.47,16.49,16.47,16.49,8000.0
2013-10-04 11:15:00,16.49,16.49,16.47,16.49,14000.0,16.49,16.49,16.47,16.49,14000.0
2013-10-04 11:20:00,16.52,16.53,16.48,16.51,26800.0,16.52,16.53,16.48,16.51,26800.0
2013-10-04 11:25:00,16.51,16.51,16.49,16.49,6400.0,16.51,16.51,16.49,16.49,6400.0
2013-10-04 11:30:00,16.48,16.5,16.48,16.5,1600.0,16.48,16.5,16.48,16.5,1600.0
2013-10-04 11:35:00,16.49,16.49,16.48,16.48,3600.0,16.49,16.49,16.48,16.48,3600.0
2013-10-04 11:40:00,16.48,16.48,16.47,16.47,800.0,16.48,16.48,16.47,16.47,800.0
2013-10-04 11:45:00,16.49,16.52,16.49,16.52,11600.0,16.49,16.52,16.49,16.52,11600.0
2013-10-04 11:50:00,16.52,16.52,16.5,16.51,20800.0,16.52,16.52,16.5,16.51,20800.0
2013-10-04 11:55:00,16.51,16.55,16.51,16.55,17200.0,16.51,16.55,16.51,16.55,17200.0
2013-10-04 12:00:00,16.55,16.57,16.55,16.56,9200.0,16.55,16.57,16.55,16.56,9200.0
2013-10-04 12:05:00,16.58,16.58,16.57,16.57,1600.0,16.58,16.58,16.57,16.57,1600.0
2013-10-04 12:10:00,16.56,16.57,16.56,16.57,800.0,16.56,16.57,16.56,16.57,800.0
2013-10-04 12:15:00,16.59,16.64,16.59,16.64,24800.0,16.59,16.64,16.59,16.64,24800.0
2013-10-04 12:20:00,16.65,16.65,16.61,16.62,14000.0,16.65,16.65,16.61,16.62,14000.0
2013-10-04 12:25:00,16.62,16.64,16.62,16.63,6400.0,16.62,16.64,16.62,16.63,6400.0
2013-10-04 12:30:00,16.64,16.64,16.61,16.61,54400.0,16.64,16.64,16.61,16.61,54400.0
2013-10-04 12:35:00,16.61,16.63,16.61,16.62,3600.0,16.61,16.63,16.61,16.62,3600.0
2013-10-04 12:40:00,16.63,16.64,16.61,16.63,3200.0,16.63,16.64,16.61,16.63,3200.0
2013-10-04 12:45:00,16.62,16.62,16.6,16.6,1200.0,16.62,16.62,16.6,16.6,1200.0
2013-10-04 12:50:00,16.61,16.62,16.61,16.62,8800.0,16.61,16.62,16.61,16.62,8800.0
2013-10-04 12:55:00,16.61,16.63,16.6,16.61,5200.0,16.61,16.63,16.6,16.61,5200.0
2013-10-04 13:00:00,16.62,16.63,16.58,16.58,6800.0,16.62,16.63,16.58,16.58,6800.0
2013-10-04 13:05:00,16.56,16.56,16.56,16.56,2000.0,16.56,16.56,16.56,16.56,2000.0
2013-10-04 13:10:00,16.58,16.58,16.58,16.58,400.0,16.58,16.58,16.58,16.58,400.0
2013-10-04 13:15:00,16.56,16.57,16.56,16.56,2400.0,16.56,16.57,16.56,16.56,2400.0
2013-10-04 13:20:00,16.57,16.57,16.53,16.53,22400.0,16.57,16.57,16.53,16.53,22400.0
2013-10-04 13:25:00,16.52,16.52,16.52,16.52,400.0,16.52,16.52,16.52,16.52,400.0
2013-10-04 13:30:00,16.51,16.52,16.5,16.51,11600.0,16.51,16.52,16.5,16.51,11600.0
2013-10-04 13:35:00,16.53,16.53,16.52,16.53,4400.0,16.53,16.53,16.52,16.53,4400.0
2013-10-04 13:40:00,16.53,16.53,16.51,16.52,4400.0,16.53,16.53,16.51,16.52,4400.0
2013-10-04 13:45:00,16.5,16.52,16.49,16.49,3600.0,16.5,16.52,16.49,16.49,3600.0
2013-10-04 13:50:00,16.5,16.5,16.49,16.49,9600.0,16.5,16.5,16.49,16.49,9600.0
2013-10-04 13:55:00,16.48,16.48,16.46,16.46,10000.0,16.48,16.48,16.46,16.46,10000.0
2013-10-04 14:00:00,16.48,16.5,16.47,16.5,7200.0,16.48,16.5,16.47,16.5,7200.0
2013-10-04 14:05:00,16.5,16.5,16.48,16.48,8400.0,16.5,16.5,16.48,16.48,8400.0
2013-10-04 14:10:00,16.47,16.52,16.47,16.5,15200.0,16.47,16.52,16.47,16.5,15200.0
2013-10-04 14:15:00,16.5,16.51,16.48,16.51,5600.0,16.5,16.51,16.48,16.51,5600.0
2013-10-04 14:20:00,16.5,16.5,16.48,16.49,2800.0,16.5,16.5,16.48,16.49,2800.0
2013-10-04 14:25:00,16.48,16.5,16.48,16.49,5200.0,16.48,16.5,16.48,16.49,5200.0
2013-10-04 14:30:00,16.48,16.5,16.47,16.5,7600.0,16.48,16.5,16.47,16.5,7600.0
2013-10-04 14:35:00,16.49,16.49,16.47,16.47,3600.0,16.49,16.49,16.47,16.47,3600.0
2013-10-04 14:40:00,16.47,16.5,16.47,16.47,11200.0,16.47,16.5,16.47,16.47,11200.0
2013-10-04 14:45:00,16.49,16.49,16.45,16.46,20000.0,16.49,16.49,16.45,16.46,20000.0
2013-10-04 14:50:00,16.46,16.47,16.44,16.44,12800.0,16.46,16.47,16.44,16.44,12800.0
2013-10-04 14:55:00,16.46,16.48,16.46,16.48,7200.0,16.46,16.48,16.46,16.48,7200.0
2013-10-04 15:00:00,16.47,16.47,16.44,16.46,4800.0,16.47,16.47,16.44,16.46,4800.0
2013-10-04 15:05:00,16.45,16.45,16.43,16.44,8400.0,16.45,16.45,16.43,16.44,8400.0
2013-10-04 15:10:00,16.44,16.45,16.44,16.45,9600.0,16.44,16.45,16.44,16.45,9600.0
2013-10-04 15:15:00,16.45,16.45,16.43,16.43,20400.0,16.45,16.45,16.43,16.43,20400.0
2013-10-04 15:20:00,16.43,16.43,16.41,16.42,26400.0,16.43,16.43,16.41,16.42,26400.0
2013-10-04 15:25:00,16.42,16.43,16.42,16.43,11200.0,16.42,16.43,16.42,16.43,11200.0
2013-10-04 15:30:00,16.43,16.45,16.42,16.44,24800.0,16.43,16.45,16.42,16.44,24800.0
2013-10-04 15:35:00,16.43,16.44,16.4,16.4,19600.0,16.43,16.44,16.4,16.4,19600.0
2013-10-04 15:40:00,16.4,16.41,16.39,16.39,18000.0,16.4,16.41,16.39,16.39,18000.0
2013-10-04 15:45:00,16.39,16.39,16.36,16.38,60400.0,16.39,16.39,16.36,16.38,60400.0
2013-10-04 15:50:00,16.38,16.4,16.37,16.4,44400.0,16.38,16.4,16.37,16.4,44400.0
2013-10-04 15:55:00,16.39,16.39,16.37,16.39,71600.0,16.39,16.39,16.37,16.39,71600.0
2013-10-07 09:30:00,16.21,16.29,16.21,16.24,9200.0,16.21,16.29,16.21,16.24,9200.0
2013-10-07 09:35:00,16.24,16.24,16.13,16.13,4400.0,16.24,16.24,16.13,16.13,4400.0
2013-10-07 09:40:00,16.18,16.18,16.14,16.14,1200.0,16.18,16.18,16.14,16.14,1200.0
2013-10-07 09:45:00,16.13,16.22,16.13,16.22,8000.0,16.13,16.22,16.13,16.22,8000.0
2013-10-07 09:50:00,16.17,16.19,16.17,16.18,4800.0,16.17,16.19,16.17,16.18,4800.0
2013-10-07 09:55:00,16.17,16.17,16.15,16.17,14400.0,16.17,16.17,16.15,16.17,14400.0
2013-10-07 10:00:00,16.14,16.14,16.02,16.09,15600.0,16.14,16.14,16.02,16.09,15600.0
2013-10-07 10:05:00,16.08,16.15,16.06,16.15,149200.0,16.08,16.15,16.06,16.15,149200.0
2013-10-07 10:10:00,16.14,16.18,16.12,16.16,51200.0,16.14,16.18,16.12,16.16,51200.0
2013-10-07 10:15:00,16.18,16.19,16.15,16.18,35200.0,16.18,16.19,16.15,16.18,35200.0
2013-10-07 10:20:00,16.19,16.25,16.19,16.25,4400.0,16.19,16.25,16.19,16.25,4400.0
2013-10-07 10:25:00,16.24,16.24,16.21,16.21,2000.0,16.24,16.24,16.21,16.21,2000.0
2013-10-07 10:30:00,16.23,16.27,16.22,16.22,5200.0,16.23,16.27,16.22,16.22,5200.0
2013-10-07 10:35:00,16.24,16.24,16.17,16.18,4800.0,16.24,16.24,16.17,16.18,4800.0
2013-10-07 10:40:00,16.18,16.19,16.17,16.17,5200.0,16.18,16.19,16.17,16.17,5200.0
2013-10-07 10:45:00,16.16,16.17,16.15,16.15,3600.0,16.16,16.17,16.15,16.15,3600.0
2013-10-07 10:50:00,16.16,16.2,16.16,16.19,3600.0,16.16,16.2,16.16,16.19,3600.0
2013-10-07 10:55:00,16.18,16.18,16.15,16.17,7200.0,16.18,16.18,16.15,16.17,7200.0
2013-10-07 11:00:00,16.15,16.17,16.14,16.17,14800.0,16.15,16.17,16.14,16.17,14800.0
2013-10-07 11:05:00,16.17,16.17,16.16,16.16,2000.0,16.17,16.17,16.16,16.16,2000.0
2013-10-07 11:10:00,16.17,16.17,16.16,16.16,8800.0,16.17,16.17,16.16,16.16,8800.0
2013-10-07 11:15:00,16.16,16.17,16.15,16.17,6400.0,16.16,16.17,16.15,16.17,6400.0
2013-10-07 11:20:00,16.16,16.18,16.16,16.18,2000.0,16.16,16.18,16.16,16.18,2000.0
2013-10-07 11:25:00,16.17,16.17,16.17,16.17,1600.0,16.17,16.17,16.17,16.17,1600.0
2013-10-07 11:30:00,16.16,16.18,16.15,16.18,6800.0,16.16,16.18,16.15,16.18,6800.0
2013-10-07 11:35:00,16.18,16.21,16.18,16.2,6800.0,16.18,16.21,16.18,16.2,6800.0
2013-10-07 11:40:00,16.2,16.2,16.19,16.2,5200.0,16.2,16.2,16.19,16.2,5200.0
2013-10-07 11:45:00,16.2,16.2,16.19,16.2,3200.0,16.2,16.2,16.19,16.2,3200.0
2013-10-07 11:50:00,16.21,16.21,16.2,16.2,4400.0,16.21,16.21,16.2,16.2,4400.0
2013-10-07 11:55:00,16.2,16.2,16.19,16.2,4800.0,16.2,16.2,16.19,16.2,4800.0
2013-10-07 12:00:00,16.19,16.19,16.18,16.18,3200.0,16.19,16.19,16.18,16.18,3200.0
2013-10-07 12:05:00,16.18,16.18,16.16,16.17,9200.0,16.18,16.18,16.16,16.17,9200.0
2013-10-07 12:10:00,16.16,16.17,16.15,16.16,2800.0,16.16,16.17,16.15,16.16,2800.0
2013-10-07 12:15:00,16.15,16.18,16.15,16.18,4400.0,16.15,16.18,16.15,16.18,4400.0
2013-10-07 12:20:00,16.17,16.18,16.16,16.16,5600.0,16.17,16.18,16.16,16.16,5600.0
2013-10-07 12:25:00,16.16,16.16,16.11,16.11,6000.0,16.16,16.16,16.11,16.11,6000.0
2013-10-07 12:30:00,16.11,16.11,16.07,16.1,11200.0,16.11,16.11,16.07,16.1,11200.0
2013-10-07 12:35:00,16.09,16.09,16.08,16.08,1600.0,16.09,16.09,16.08,16.08,1600.0
2013-10-07 12:40:00,16.08,16.11,16.08,16.1,7200.0,16.08,16.11,16.08,16.1,7200.0
2013-10-07 12:45:00,16.1,16.1,16.08,16.08,8000.0,16.1,16.1,16.08,16.08,8000.0
2013-10-07 12:50:00,16.09,16.1,16.08,16.1,1600.0,16.09,16.1,16.08,16.1,1600.0
2013-10-07 12:55:00,16.09,16.12,16.09,16.1,11200.0,16.09,16.12,16.09,16.1,11200.0
2013-10-07 13:00:00,16.1,16.12,16.1,16.11,15600.0,16.1,16.12,16.1,16.11,15600.0
2013-10-07 13:05:00,16.11,16.11,16.11,16.11,800.0,16.11,16.11,16.11,16.11,800.0
2013-10-07 13:10:00,16.13,16.16,16.13,16.14,5600.0,16.13,16.16,16.13,16.14,5600.0
2013-10-07 13:15:00,16.13,16.16,16.13,16.16,5600.0,16.13,16.16,16.13,16.16,5600.0
2013-10-07 13:20:00,16.16,16.16,16.15,16.15,9600.0,16.16,16.16,16.15,16.15,9600.0
2013-10-07 13:25:00,16.14,16.14,16.14,16.14,1200.0,16.14,16.14,16.14,16.14,1200.0
2013-10-07 13:30:00,16.13,16.15,16.13,16.14,12400.0,16.13,16.15,16.13,16.14,12400.0
2013-10-07 13:35:00,16.15,16.15,16.13,16.13,8000.0,16.15,16.15,16.13,16.13,8000.0
2013-10-07 13:40:00,16.12,16.14,16.12,16.14,4800.0,16.12,16.14,16.12,16.14,4800.0
2013-10-07 13:45:00,16.16,16.16,16.15,16.15,2400.0,16.16,16.16,16.15,16.15,2400.0
2013-10-07 13:50:00,16.15,16.16,16.13,16.14,4000.0,16.15,16.16,16.13,16.14,4000.0
2013-10-07 13:55:00,16.15,16.15,16.15,16.15,800.0,16.15,16.15,16.15,16.15,800.0
2013-10-07 14:00:00,16.16,16.18,16.16,16.18,6400.0,16.16,16.18,16.16,16.18,6400.0
2013-10-07 14:05:00,16.17,16.17,16.15,16.16,3600.0,16.17,16.17,16.15,16.16,3600.0
2013-10-07 14:10:00,16.17,16.17,16.16,16.16,2000.0,16.17,16.17,16.16,16.16,2000.0
2013-10-07 14:15:00,16.17,16.18,16.15,16.18,5600.0,16.17,16.18,16.15,16.18,5600.0
2013-10-07 14:20:00,16.18,16.18,16.17,16.18,2000.0,16.18,16.18,16.17,16.18,2000.0
2013-10-07 14:25:00,16.18,16.18,16.17,16.18,6400.0,16.18,16.18,16.17,16.18,6400.0
2013-10-07 14:30:00,16.19,16.21,16.19,16.2,2400.0,16.19,16.21,16.19,16.2,2400.0
2013-10-07 14:35:00,16.21,16.21,16.2,16.21,2400.0,16.21,16.21,16.2,16.21,2400.0
2013-10-07 14:40:00,16.2,16.21,16.2,16.2,4000.0,16.2,16.21,16.2,16.2,4000.0
2013-10-07 14:45:00,16.2,16.22,16.2,16.22,4000.0,16.2,16.22,16.2,16.22,4000.0
2013-10-07 14:50:00,16.21,16.22,16.2,16.2,4800.0,16.21,16.22,16.2,16.2,4800.0
2013-10-07 14:55:00,16.21,16.24,16.21,16.24,6800.0,16.21,16.24,16.21,16.24,6800.0
2013-10-07 15:00:00,16.24,16.29,16.22,16.27,30000.0,16.24,16.29,16.22,16.27,30000.0
2013-10-07 15:05:00,16.28,16.28,16.25,16.25,8000.0,16.28,16.28,16.25,16.25,8000.0
2013-10-07 15:10:00,16.25,16.26,16.25,16.26,8000.0,16.25,16.26,16.25,16.26,8000.0
2013-10-07 15:15:00,16.26,16.27,16.25,16.26,16400.0,16.26,16.27,16.25,16.26,16400.0
2013-10-07 15:20:00,16.26,16.26,16.24,16.24,18400.0,16.26,16.26,16.24,16.24,18400.0
2013-10-07 15:25:00,16.24,16.26,16.24,16.26,12400.0,16.24,16.26,16.24,16.26,12400.0
2013-10-07 15:30:00,16.25,16.25,16.24,16.24,7600.0,16.25,16.25,16.24,16.24,7600.0
2013-10-07 15:35:00,16.24,16.24,16.23,16.23,9200.0,16.24,16.24,16.23,16.23,9200.0
2013-10-07 15:40:00,16.22,16.23,16.2,16.22,22000.0,16.22,16.23,16.2,16.22,22000.0
2013-10-07 15:45:00,16.23,16.24,16.22,16.23,26800.0,16.23,16.24,16.22,16.23,26800.0
2013-10-07 15:50:00,16.23,16.25,16.22,16.23,30400.0,16.23,16.25,16.22,16.23,30400.0
2013-10-07 15:55:00,16.23,16.24,16.2,16.21,55600.0,16.23,16.24,16.2,16.21,55600.0
2013-10-08 09:30:00,16.2,16.25,16.16,16.25,8400.0,16.2,16.25,16.16,16.25,8400.0
2013-10-08 09:35:00,16.16,16.16,16.14,16.16,2800.0,16.16,16.16,16.14,16.16,2800.0
2013-10-08 09:40:00,16.17,16.27,16.14,16.27,14800.0,16.17,16.27,16.14,16.27,14800.0
2013-10-08 09:45:00,16.26,16.27,16.21,16.25,6400.0,16.26,16.27,16.21,16.25,6400.0
2013-10-08 09:50:00,16.22,16.22,16.16,16.18,6800.0,16.22,16.22,16.16,16.18,6800.0
2013-10-08 09:55:00,16.24,16.27,16.24,16.25,14000.0,16.24,16.27,16.24,16.25,14000.0
2013-10-08 10:00:00,16.24,16.26,16.2,16.21,10400.0,16.24,16.26,16.2,16.21,10400.0
2013-10-08 10:05:00,16.18,16.18,16.15,16.15,800.0,16.18,16.18,16.15,16.15,800.0
2013-10-08 10:10:00,16.14,16.18,16.14,16.18,4800.0,16.14,16.18,16.14,16.18,4800.0
2013-10-08 10:15:00,16.15,16.18,16.15,16.18,4800.0,16.15,16.18,16.15,16.18,4800.0
2013-10-08 10:20:00,16.18,16.23,16.18,16.23,2000.0,16.18,16.23,16.18,16.23,2000.0
2013-10-08 10:25:00,16.23,16.23,16.22,16.22,1200.0,16.23,16.23,16.22,16.22,1200.0
2013-10-08 10:30:00,16.26,16.26,16.19,16.21,4400.0,16.26,16.26,16.19,16.21,4400.0
2013-10-08 10:35:00,16.21,16.21,16.18,16.21,2400.0,16.21,16.21,16.18,16.21,2400.0
2013-10-08 10:40:00,16.18,16.21,16.18,16.18,4400.0,16.18,16.21,16.18,16.18,4400.0
2013-10-08 10:45:00,16.19,16.19,16.15,16.15,4000.0,16.19,16.19,16.15,16.15,4000.0
2013-10-08 10:50:00,16.13,16.15,16.13,16.14,7600.0,16.13,16.15,16.13,16.14,7600.0
2013-10-08 10:55:00,16.13,16.13,16.11,16.12,4800.0,16.13,16.13,16.11,16.12,4800.0
2013-10-08 11:00:00,16.08,16.09,16.05,16.05,4400.0,16.08,16.09,16.05,16.05,4400.0
2013-10-08 11:05:00,16.05,16.1,16.05,16.1,2400.0,16.05,16.1,16.05,16.1,2400.0
2013-10-08 11:10:00,16.09,16.13,16.09,16.13,1600.0,16.09,16.13,16.09,16.13,1600.0
2013-10-08 11:15:00,16.13,16.14,16.09,16.12,3600.0,16.13,16.14,16.09,16.12,3600.0
2013-10-08 11:20:00,16.11,16.17,16.11,16.14,7200.0,16.11,16.17,16.11,16.14,7200.0
2013-10-08 11:25:00,16.14,16.14,16.13,16.13,1200.0,16.14,16.14,16.13,16.13,1200.0
2013-10-08 11:30:00,16.12,16.12,16.09,16.09,4000.0,16.12,16.12,16.09,16.09,4000.0
2013-10-08 11:35:00,16.07,16.09,16.06,16.06,2800.0,16.07,16.09,16.06,16.06,2800.0
2013-10-08 11:40:00,16.07,16.07,16.07,16.07,1600.0,16.07,16.07,16.07,16.07,1600.0
2013-10-08 11:45:00,16.04,16.04,16.04,16.04,400.0,16.04,16.04,16.04,16.04,400.0
2013-10-08 11:50:00,16.05,16.06,16.04,16.06,1600.0,16.05,16.06,16.04,16.06,1600.0
2013-10-08 11:55:00,16.07,16.07,16.06,16.06,800.0,16.07,16.07,16.06,16.06,800.0
2013-10-08 12:00:00,16.08,16.08,16.08,16.08,800.0,16.08,16.08,16.08,16.08,800.0
2013-10-08 12:05:00,16.06,16.06,16.03,16.03,1600.0,16.06,16.06,16.03,16.03,1600.0
2013-10-08 12:10:00,16.04,16.07,16.04,16.07,2400.0,16.04,16.07,16.04,16.07,2400.0
2013-10-08 12:15:00,16.07,16.07,16.04,16.04,3200.0,16.07,16.07,16.04,16.04,3200.0
2013-10-08 12:20:00,16.03,16.03,16.02,16.02,4400.0,16.03,16.03,16.02,16.02,4400.0
2013-10-08 12:25:00,16.02,16.02,15.97,16.02,10800.0,16.02,16.02,15.97,16.02,10800.0
2013-10-08 12:30:00,15.98,15.99,15.98,15.98,2000.0,15.98,15.99,15.98,15.98,2000.0
2013-10-08 12:35:00,15.99,15.99,15.99,15.99,800.0,15.99,15.99,15.99,15.99,800.0
2013-10-08 12:40:00,15.99,16.02,15.99,16.01,4400.0,15.99,16.02,15.99,16.01,4400.0
2013-10-08 12:45:00,16.03,16.05,16.02,16.04,4400.0,16.03,16.05,16.02,16.04,4400.0
2013-10-08 12:50:00,16.02,16.03,16.01,16.02,4800.0,16.02,16.03,16.01,16.02,4800.0
2013-10-08 12:55:00,16.01,16.06,16.01,16.06,5600.0,16.01,16.06,16.01,16.06,5600.0
2013-10-08 13:00:00,16.06,16.07,16.04,16.05,7200.0,16.06,16.07,16.04,16.05,7200.0
2013-10-08 13:05:00,16.04,16.07,16.02,16.06,6000.0,16.04,16.07,16.02,16.06,6000.0
2013-10-08 13:10:00,16.06,16.07,16.04,16.04,3200.0,16.06,16.07,16.04,16.04,3200.0
2013-10-08 13:15:00,16.05,16.07,16.04,16.04,17600.0,16.05,16.07,16.04,16.04,17600.0
2013-10-08 13:20:00,16.04,16.06,16.03,16.06,6400.0,16.04,16.06,16.03,16.06,6400.0
2013-10-08 13:25:00,16.07,16.08,16.06,16.08,2800.0,16.07,16.08,16.06,16.08,2800.0
2013-10-08 13:30:00,16.07,16.1,16.07,16.08,6400.0,16.07,16.1,16.07,16.08,6400.0
2013-10-08 13:35:00,16.06,16.08,16.02,16.02,11600.0,16.06,16.08,16.02,16.02,11600.0
2013-10-08 13:40:00,16.0,16.04,16.0,16.02,4400.0,16.0,16.04,16.0,16.02,4400.0
2013-10-08 13:45:00,16.0,16.0,15.99,15.99,2800.0,16.0,16.0,15.99,15.99,2800.0
2013-10-08 13:50:00,16.0,16.03,16.0,16.03,2800.0,16.0,16.03,16.0,16.03,2800.0
2013-10-08 13:55:00,16.01,16.01,16.01,16.01,400.0,16.01,16.01,16.01,16.01,400.0
2013-10-08 14:00:00,15.99,15.99,15.99,15.99,400.0,15.99,15.99,15.99,15.99,400.0
2013-10-08 14:05:00,15.99,15.99,15.99,15.99,400.0,15.99,15.99,15.99,15.99,400.0
2013-10-08 14:10:00,15.99,16.0,15.97,15.97,6000.0,15.99,16.0,15.97,15.97,6000.0
2013-10-08 14:15:00,15.96,15.97,15.95,15.96,2000.0,15.96,15.97,15.95,15.96,2000.0
2013-10-08 14:20:00,15.97,15.98,15.97,15.98,2800.0,15.97,15.98,15.97,15.98,2800.0
2013-10-08 14:25:00,15.99,16.0,15.97,15.98,3200.0,15.99,16.0,15.97,15.98,3200.0
2013-10-08 14:30:00,15.99,15.99,15.98,15.98,3200.0,15.99,15.99,15.98,15.98,3200.0
2013-10-08 14:35:00,15.97,15.99,15.97,15.99,4800.0,15.97,15.99,15.97,15.99,4800.0
2013-10-08 14:40:00,15.99,16.01,15.98,16.01,64000.0,15.99,16.01,15.98,16.01,64000.0
2013-10-08 14:45:00,16.0,16.01,15.97,16.01,50000.0,16.0,16.01,15.97,16.01,50000.0
2013-10-08 14:50:00,16.01,16.01,15.98,15.98,45200.0,16.01,16.01,15.98,15.98,45200.0
2013-10-08 14:55:00,15.99,15.99,15.98,15.99,2400.0,15.99,15.99,15.98,15.99,2400.0
2013-10-08 15:00:00,16.01,16.01,15.99,16.0,8800.0,16.01,16.01,15.99,16.0,8800.0
2013-10-08 15:05:00,16.0,16.0,15.97,15.97,19600.0,16.0,16.0,15.97,15.97,19600.0
2013-10-08 15:10:00,15.99,15.99,15.98,15.99,8000.0,15.99,15.99,15.98,15.99,8000.0
2013-10-08 15:15:00,15.99,16.0,15.99,16.0,4400.0,15.99,16.0,15.99,16.0,4400.0
2013-10-08 15:20:00,16.0,16.06,15.99,16.06,20000.0,16.0,16.06,15.99,16.06,20000.0
2013-10-08 15:25:00,16.06,16.09,16.05,16.08,37600.0,16.06,16.09,16.05,16.08,37600.0
2013-10-08 15:30:00,16.07,16.07,16.05,16.06,13600.0,16.07,16.07,16.05,16.06,13600.0
2013-10-08 15:35:00,16.06,16.08,16.06,16.08,7200.0,16.06,16.08,16.06,16.08,7200.0
2013-10-08 15:40:00,16.07,16.09,16.07,16.08,5600.0,16.07,16.09,16.07,16.08,5600.0
2013-10-08 15:45:00,16.08,16.1,16.07,16.1,50000.0,16.08,16.1,16.07,16.1,50000.0
2013-10-08 15:50:00,16.1,16.11,16.07,16.07,68400.0,16.1,16.11,16.07,16.07,68400.0
2013-10-08 15:55:00,16.08,16.09,16.02,16.05,97200.0,16.08,16.09,16.02,16.05,97200.0
2013-10-09 09:30:00,16.07,16.17,16.05,16.17,6800.0,16.07,16.17,16.05,16.17,6800.0
2013-10-09 09:35:00,16.05,16.05,16.02,16.04,4400.0,16.05,16.05,16.02,16.04,4400.0
2013-10-09 09:40:00,16.01,16.02,16.0,16.0,1600.0,16.01,16.02,16.0,16.0,1600.0
2013-10-09 09:45:00,16.0,16.0,15.97,15.98,3600.0,16.0,16.0,15.97,15.98,3600.0
2013-10-09 09:50:00,15.97,15.97,15.95,15.97,10000.0,15.97,15.97,15.95,15.97,10000.0
2013-10-09 09:55:00,15.99,16.01,15.97,16.01,6400.0,15.99,16.01,15.97,16.01,6400.0
2013-10-09 10:00:00,15.99,15.99,15.95,15.95,1200.0,15.99,15.99,15.95,15.95,1200.0
2013-10-09 10:05:00,15.94,15.98,15.94,15.97,7600.0,15.94,15.98,15.94,15.97,7600.0
2013-10-09 10:10:00,15.95,15.95,15.93,15.93,8400.0,15.95,15.95,15.93,15.93,8400.0
2013-10-09 10:15:00,15.95,15.97,15.93,15.97,2400.0,15.95,15.97,15.93,15.97,2400.0
2013-10-09 10:20:00,15.97,16.01,15.97,16.0,5200.0,15.97,16.01,15.97,16.0,5200.0
2013-10-09 10:25:00,16.02,16.04,16.01,16.01,5200.0,16.02,16.04,16.01,16.01,5200.0
2013-10-09 10:30:00,16.02,16.05,16.02,16.03,3200.0,16.02,16.05,16.02,16.03,3200.0
2013-10-09 10:35:00,16.0,16.0,15.95,15.95,6000.0,16.0,16.0,15.95,15.95,6000.0
2013-10-09 10:40:00,15.94,15.97,15.93,15.96,5600.0,15.94,15.97,15.93,15.96,5600.0
2013-10-09 10:45:00,15.95,15.96,15.92,15.96,6800.0,15.95,15.96,15.92,15.96,6800.0
2013-10-09 10:50:00,15.95,15.95,15.91,15.92,6000.0,15.95,15.95,15.91,15.92,6000.0
2013-10-09 10:55:00,15.93,15.95,15.93,15.95,1600.0,15.93,15.95,15.93,15.95,1600.0
2013-10-09 11:00:00,15.92,15.95,15.92,15.95,3600.0,15.92,15.95,15.92,15.95,3600.0
2013-10-09 11:05:00,15.93,15.94,15.89,15.93,9600.0,15.93,15.94,15.89,15.93,9600.0
2013-10-09 11:10:00,15.91,15.93,15.89,15.89,7600.0,15.91,15.93,15.89,15.89,7600.0
2013-10-09 11:15:00,15.88,15.88,15.86,15.88,6400.0,15.88,15.88,15.86,15.88,6400.0
2013-10-09 11:20:00,15.89,15.89,15.87,15.89,3600.0,15.89,15.89,15.87,15.89,3600.0
2013-10-09 11:25:00,15.89,15.94,15.89,15.94,6400.0,15.89,15.94,15.89,15.94,6400.0
2013-10-09 11:30:00,15.93,15.97,15.93,15.95,5600.0,15.93,15.97,15.93,15.95,5600.0
2013-10-09 11:35:00,15.93,15.97,15.93,15.96,4800.0,15.93,15.97,15.93,15.96,4800.0
2013-10-09 11:40:00,15.95,15.96,15.94,15.96,3200.0,15.95,15.96,15.94,15.96,3200.0
2013-10-09 11:45:00,15.96,16.01,15.96,16.01,5600.0,15.96,16.01,15.96,16.01,5600.0
2013-10-09 11:50:00,16.0,16.0,15.99,15.99,5200.0,16.0,16.0,15.99,15.99,5200.0
2013-10-09 11:55:00,15.97,15.99,15.97,15.97,5600.0,15.97,15.99,15.97,15.97,5600.0
2013-10-09 12:00:00,15.98,16.02,15.98,15.99,6000.0,15.98,16.02,15.98,15.99,6000.0
2013-10-09 12:05:00,15.98,15.99,15.97,15.99,4000.0,15.98,15.99,15.97,15.99,4000.0
2013-10-09 12:10:00,15.98,16.02,15.98,16.01,4400.0,15.98,16.02,15.98,16.01,4400.0
2013-10-09 12:15:00,16.02,16.05,16.01,16.04,12800.0,16.02,16.05,16.01,16.04,12800.0
2013-10-09 12:20:00,16.02,16.03,16.01,16.02,6400.0,16.02,16.03,16.01,16.02,6400.0
2013-10-09 12:25:00,16.0,16.0,15.98,15.98,3200.0,16.0,16.0,15.98,15.98,3200.0
2013-10-09 12:30:00,15.99,16.03,15.99,16.01,7200.0,15.99,16.03,15.99,16.01,7200.0
2013-10-09 12:35:00,16.02,16.02,15.99,15.99,2800.0,16.02,16.02,15.99,15.99,2800.0
2013-10-09 12:40:00,15.98,15.98,15.94,15.96,7200.0,15.98,15.98,15.94,15.96,7200.0
2013-10-09 12:45:00,15.94,15.96,15.92,15.92,4000.0,15.94,15.96,15.92,15.92,4000.0
2013-10-09 12:50:00,15.93,15.93,15.91,15.92,4800.0,15.93,15.93,15.91,15.92,4800.0
2013-10-09 12:55:00,15.94,15.94,15.9,15.92,6000.0,15.94,15.94,15.9,15.92,6000.0
2013-10-09 13:00:00,15.92,15.95,15.9,15.95,5200.0,15.92,15.95,15.9,15.95,5200.0
2013-10-09 13:05:00,15.96,15.96,15.95,15.95,2400.0,15.96,15.96,15.95,15.95,2400.0
2013-10-09 13:10:00,15.95,15.96,15.93,15.96,6800.0,15.95,15.96,15.93,15.96,6800.0
2013-10-09 13:15:00,15.97,16.02,15.96,16.02,7600.0,15.97,16.02,15.96,16.02,7600.0
2013-10-09 13:20:00,16.03,16.04,16.03,16.04,2800.0,16.03,16.04,16.03,16.04,2800.0
2013-10-09 13:25:00,16.05,16.08,16.04,16.05,16800.0,16.05,16.08,16.04,16.05,16800.0
2013-10-09 13:30:00,16.04,16.05,15.99,15.99,5600.0,16.04,16.05,15.99,15.99,5600.0
2013-10-09 13:35:00,16.0,16.01,16.0,16.0,3600.0,16.0,16.01,16.0,16.0,3600.0
2013-10-09 13:40:00,15.99,15.99,15.99,15.99,1600.0,15.99,15.99,15.99,15.99,1600.0
2013-10-09 13:45:00,15.99,15.99,15.95,15.95,2400.0,15.99,15.99,15.95,15.95,2400.0
2013-10-09 13:50:00,15.97,16.02,15.97,16.02,8400.0,15.97,16.02,15.97,16.02,8400.0
2013-10-09 13:55:00,16.0,16.01,16.0,16.01,3600.0,16.0,16.01,16.0,16.01,3600.0
2013-10-09 14:00:00,16.01,16.02,16.0,16.0,4000.0,16.01,16.02,16.0,16.0,4000.0
2013-10-09 14:05:00,16.0,16.0,15.97,15.99,8400.0,16.0,16.0,15.97,15.99,8400.0
2013-10-09 14:10:00,15.98,16.0,15.98,15.98,9200.0,15.98,16.0,15.98,15.98,9200.0
2013-10-09 14:15:00,15.99,15.99,15.99,15.99,4400.0,15.99,15.99,15.99,15.99,4400.0
2013-10-09 14:20:00,16.0,16.03,15.96,15.96,14800.0,16.0,16.03,15.96,15.96,14800.0
2013-10-09 14:25:00,15.97,16.01,15.97,16.01,6800.0,15.97,16.01,15.97,16.01,6800.0
2013-10-09 14:30:00,15.99,16.07,15.99,16.07,8000.0,15.99,16.07,15.99,16.07,8000.0
2013-10-09 14:35:00,16.06,16.06,16.0,16.02,5600.0,16.06,16.06,16.0,16.02,5600.0
2013-10-09 14:40:00,16.0,16.02,15.97,16.0,11600.0,16.0,16.02,15.97,16.0,11600.0
2013-10-09 14:45:00,15.99,16.0,15.98,15.99,4800.0,15.99,16.0,15.98,15.99,4800.0
2013-10-09 14:50:00,15.98,16.02,15.96,16.02,14800.0,15.98,16.02,15.96,16.02,14800.0
2013-10-09 14:55:00,15.99,16.01,15.99,16.01,5600.0,15.99,16.01,15.99,16.01,5600.0
2013-10-09 15:00:00,16.01,16.01,16.01,16.01,800.0,16.01,16.01,16.01,16.01,800.0
2013-10-09 15:05:00,16.01,16.01,15.97,15.99,13200.0,16.01,16.01,15.97,15.99,13200.0
2013-10-09 15:10:00,15.99,16.0,15.97,15.98,12400.0,15.99,16.0,15.97,15.98,12400.0
2013-10-09 15:15:00,15.98,16.01,15.98,15.99,10000.0,15.98,16.01,15.98,15.99,10000.0
2013-10-09 15:20:00,15.99,16.02,15.99,15.99,24000.0,15.99,16.02,15.99,15.99,24000.0
2013-10-09 15:25:00,15.99,16.02,15.99,16.01,17600.0,15.99,16.02,15.99,16.01,17600.0
2013-10-09 15:30:00,16.01,16.05,16.0,16.02,23600.0,16.01,16.05,16.0,16.02,23600.0
2013-10-09 15:35:00,16.02,16.02,15.99,15.99,30400.0,16.02,16.02,15.99,15.99,30400.0
2013-10-09 15:40:00,15.97,16.02,15.97,16.0,13600.0,15.97,16.02,15.97,16.0,13600.0
2013-10-09 15:45:00,16.0,16.0,15.96,15.97,80400.0,16.0,16.0,15.96,15.97,80400.0
2013-10-09 15:50:00,15.97,16.04,15.96,16.04,133600.0,15.97,16.04,15.96,16.04,133600.0
2013-10-09 15:55:00,16.04,16.06,16.01,16.05,198000.0,16.04,16.06,16.01,16.05,198000.0
2013-10-10 09:30:00,16.21,16.29,16.06,16.29,6400.0,16.21,16.29,16.06,16.29,6400.0
2013-10-10 09:35:00,16.31,16.38,16.28,16.3,13600.0,16.31,16.38,16.28,16.3,13600.0
2013-10-10 09:40:00,16.34,16.36,16.32,16.33,5200.0,16.34,16.36,16.32,16.33,5200.0
2013-10-10 09:45:00,16.31,16.33,16.31,16.31,6000.0,16.31,16.33,16.31,16.31,6000.0
2013-10-10 09:50:00,16.29,16.36,16.29,16.32,42800.0,16.29,16.36,16.29,16.32,42800.0
2013-10-10 09:55:00,16.33,16.37,16.32,16.35,15200.0,16.33,16.37,16.32,16.35,15200.0
2013-10-10 10:00:00,16.36,16.36,16.31,16.31,13200.0,16.36,16.36,16.31,16.31,13200.0
2013-10-10 10:05:00,16.31,16.31,16.28,16.29,48400.0,16.31,16.31,16.28,16.29,48400.0
2013-10-10 10:10:00,16.3,16.3,16.28,16.29,4800.0,16.3,16.3,16.28,16.29,4800.0
2013-10-10 10:15:00,16.29,16.29,16.28,16.28,800.0,16.29,16.29,16.28,16.28,800.0
2013-10-10 10:20:00,16.29,16.29,16.25,16.25,14400.0,16.29,16.29,16.25,16.25,14400.0
2013-10-10 10:25:00,16.24,16.26,16.23,16.25,14400.0,16.24,16.26,16.23,16.25,14400.0
2013-10-10 10:30:00,16.23,16.25,16.23,16.25,28400.0,16.23,16.25,16.23,16.25,28400.0
2013-10-10 10:35:00,16.25,16.27,16.25,16.27,27200.0,16.25,16.27,16.25,16.27,27200.0
2013-10-10 10:40:00,16.26,16.27,16.25,16.27,3200.0,16.26,16.27,16.25,16.27,3200.0
2013-10-10 10:45:00,16.26,16.27,16.25,16.25,9600.0,16.26,16.27,16.25,16.25,9600.0
2013-10-10 10:50:00,16.25,16.29,16.25,16.26,45600.0,16.25,16.29,16.25,16.26,45600.0
2013-10-10 10:55:00,16.24,16.28,16.24,16.28,6400.0,16.24,16.28,16.24,16.28,6400.0
2013-10-10 11:00:00,16.24,16.26,16.24,16.26,4000.0,16.24,16.26,16.24,16.26,4000.0
2013-10-10 11:05:00,16.25,16.26,16.25,16.26,2000.0,16.25,16.26,16.25,16.26,2000.0
2013-10-10 11:10:00,16.26,16.26,16.24,16.24,4800.0,16.26,16.26,16.24,16.24,4800.0
2013-10-10 11:15:00,16.23,16.25,16.23,16.25,8000.0,16.23,16.25,16.23,16.25,8000.0
2013-10-10 11:20:00,16.25,16.27,16.25,16.27,4400.0,16.25,16.27,16.25,16.27,4400.0
2013-10-10 11:25:00,16.26,16.28,16.26,16.28,4800.0,16.26,16.28,16.26,16.28,4800.0
2013-10-10 11:30:00,16.26,16.32,16.22,16.32,12000.0,16.26,16.32,16.22,16.32,12000.0
2013-10-10 11:35:00,16.32,16.35,16.32,16.35,5200.0,16.32,16.35,16.32,16.35,5200.0
2013-10-10 11:40:00,16.33,16.36,16.33,16.35,6400.0,16.33,16.36,16.33,16.35,6400.0
2013-10-10 11:45:00,16.34,16.36,16.34,16.36,3600.0,16.34,16.36,16.34,16.36,3600.0
2013-10-10 11:50:00,16.36,16.36,16.33,16.34,10400.0,16.36,16.36,16.33,16.34,10400.0
2013-10-10 11:55:00,16.33,16.33,16.32,16.33,9200.0,16.33,16.33,16.32,16.33,9200.0
2013-10-10 12:00:00,16.33,16.33,16.31,16.31,5600.0,16.33,16.33,16.31,16.31,5600.0
2013-10-10 12:05:00,16.3,16.32,16.3,16.31,11600.0,16.3,16.32,16.3,16.31,11600.0
2013-10-10 12:10:00,16.3,16.31,16.3,16.31,13200.0,16.3,16.31,16.3,16.31,13200.0
2013-10-10 12:15:00,16.31,16.33,16.31,16.33,2800.0,16.31,16.33,16.31,16.33,2800.0
2013-10-10 12:20:00,16.33,16.33,16.32,16.32,3200.0,16.33,16.33,16.32,16.32,3200.0
2013-10-10 12:25:00,16.31,16.32,16.31,16.31,2400.0,16.31,16.32,16.31,16.31,2400.0
2013-10-10 12:30:00,16.31,16.33,16.31,16.33,8800.0,16.31,16.33,16.31,16.33,8800.0
2013-10-10 12:35:00,16.34,16.34,16.31,16.32,7600.0,16.34,16.34,16.31,16.32,7600.0
2013-10-10 12:40:00,16.33,16.34,16.32,16.33,9200.0,16.33,16.34,16.32,16.33,9200.0
2013-10-10 12:45:00,16.32,16.32,16.3,16.3,4400.0,16.32,16.32,16.3,16.3,4400.0
2013-10-10 12:50:00,16.3,16.31,16.3,16.31,6000.0,16.3,16.31,16.3,16.31,6000.0
2013-10-10 12:55:00,16.32,16.32,16.3,16.32,5200.0,16.32,16.32,16.3,16.32,5200.0
2013-10-10 13:00:00,16.32,16.32,16.32,16.32,1600.0,16.32,16.32,16.32,16.32,1600.0
2013-10-10 13:05:00,16.3,16.31,16.3,16.31,4000.0,16.3,16.31,16.3,16.31,4000.0
2013-10-10 13:10:00,16.32,16.35,16.3,16.35,6800.0,16.32,16.35,16.3,16.35,6800.0
2013-10-10 13:15:00,16.35,16.35,16.35,16.35,400.0,16.35,16.35,16.35,16.35,400.0
2013-10-10 13:20:00,16.35,16.35,16.33,16.33,4000.0,16.35,16.35,16.33,16.33,4000.0
2013-10-10 13:25:00,16.33,16.34,16.32,16.32,5200.0,16.33,16.34,16.32,16.32,5200.0
2013-10-10 13:30:00,16.34,16.35,16.34,16.35,2800.0,16.34,16.35,16.34,16.35,2800.0
2013-10-10 13:35:00,16.34,16.34,16.33,16.33,4000.0,16.34,16.34,16.33,16.33,4000.0
2013-10-10 13:40:00,16.33,16.33,16.32,16.32,10000.0,16.33,16.33,16.32,16.32,10000.0
2013-10-10 13:45:00,16.32,16.33,16.32,16.33,2400.0,16.32,16.33,16.32,16.33,2400.0
2013-10-10 13:50:00,16.33,16.33,16.31,16.32,5200.0,16.33,16.33,16.31,16.32,5200.0
2013-10-10 13:55:00,16.32,16.32,16.32,16.32,1200.0,16.32,16.32,16.32,16.32,1200.0
2013-10-10 14:00:00,16.31,16.32,16.31,16.32,2000.0,16.31,16.32,16.31,16.32,2000.0
2013-10-10 14:05:00,16.31,16.31,16.3,16.3,4000.0,16.31,16.31,16.3,16.3,4000.0
2013-10-10 14:10:00,16.31,16.33,16.31,16.33,6800.0,16.31,16.33,16.31,16.33,6800.0
2013-10-10 14:15:00,16.33,16.33,16.32,16.32,2400.0,16.33,16.33,16.32,16.32,2400.0
2013-10-10 14:20:00,16.32,16.33,16.3,16.33,7600.0,16.32,16.33,16.3,16.33,7600.0
2013-10-10 14:25:00,16.33,16.33,16.32,16.32,6400.0,16.33,16.33,16.32,16.32,6400.0
2013-10-10 14:30:00,16.32,16.32,16.3,16.31,64400.0,16.32,16.32,16.3,16.31,64400.0
2013-10-10 14:35:00,16.31,16.36,16.31,16.33,42800.0,16.31,16.36,16.31,16.33,42800.0
2013-10-10 14:40:00,16.32,16.35,16.32,16.35,3600.0,16.32,16.35,16.32,16.35,3600.0
2013-10-10 14:45:00,16.36,16.37,16.36,16.37,2000.0,16.36,16.37,16.36,16.37,2000.0
2013-10-10 14:50:00,16.37,16.38,16.36,16.38,4800.0,16.37,16.38,16.36,16.38,4800.0
2013-10-10 14:55:00,16.38,16.39,16.36,16.38,6400.0,16.38,16.39,16.36,16.38,6400.0
2013-10-10 15:00:00,16.38,16.4,16.38,16.4,2800.0,16.38,16.4,16.38,16.4,2800.0
2013-10-10 15:05:00,16.4,16.44,16.4,16.44,12800.0,16.4,16.44,16.4,16.44,12800.0
2013-10-10 15:10:00,16.45,16.46,16.45,16.46,3600.0,16.45,16.46,16.45,16.46,3600.0
2013-10-10 15:15:00,16.46,16.46,16.42,16.43,8000.0,16.46,16.46,16.42,16.43,8000.0
2013-10-10 15:20:00,16.42,16.43,16.41,16.41,6800.0,16.42,16.43,16.41,16.41,6800.0
2013-10-10 15:25:00,16.41,16.46,16.41,16.44,9600.0,16.41,16.46,16.41,16.44,9600.0
2013-10-10 15:30:00,16.45,16.45,16.41,16.41,9600.0,16.45,16.45,16.41,16.41,9600.0
2013-10-10 15:35:00,16.41,16.42,16.4,16.42,14400.0,16.41,16.42,16.4,16.42,14400.0
2013-10-10 15:40:00,16.42,16.42,16.4,16.41,16400.0,16.42,16.42,16.4,16.41,16400.0
2013-10-10 15:45:00,16.41,16.42,16.38,16.39,49600.0,16.41,16.42,16.38,16.39,49600.0
2013-10-10 15:50:00,16.39,16.4,16.39,16.4,35200.0,16.39,16.4,16.39,16.4,35200.0
2013-10-10 15:55:00,16.4,16.44,16.38,16.43,239600.0,16.4,16.44,16.38,16.43,239600.0
2013-10-11 09:30:00,16.41,16.45,16.41,16.43,19200.0,16.41,16.45,16.41,16.43,19200.0
2013-10-11 09:35:00,16.39,16.39,16.39,16.39,400.0,16.39,16.39,16.39,16.39,400.0
2013-10-11 09:40:00,16.35,16.48,16.35,16.48,6000.0,16.35,16.48,16.35,16.48,6000.0
2013-10-11 09:45:00,16.44,16.5,16.43,16.47,6000.0,16.44,16.5,16.43,16.47,6000.0
2013-10-11 09:50:00,16.46,16.49,16.45,16.48,17600.0,16.46,16.49,16.45,16.48,17600.0
2013-10-11 09:55:00,16.48,16.55,16.47,16.52,9200.0,16.48,16.55,16.47,16.52,9200.0
2013-10-11 10:00:00,16.55,16.55,16.5,16.52,11600.0,16.55,16.55,16.5,16.52,11600.0
2013-10-11 10:05:00,16.5,16.52,16.5,16.5,8800.0,16.5,16.52,16.5,16.5,8800.0
2013-10-11 10:10:00,16.51,16.51,16.5,16.5,10000.0,16.51,16.51,16.5,16.5,10000.0
2013-10-11 10:15:00,16.5,16.5,16.47,16.47,6800.0,16.5,16.5,16.47,16.47,6800.0
2013-10-11 10:20:00,16.47,16.51,16.46,16.51,6000.0,16.47,16.51,16.46,16.51,6000.0
2013-10-11 10:25:00,16.5,16.52,16.5,16.52,5200.0,16.5,16.52,16.5,16.52,5200.0
2013-10-11 10:30:00,16.5,16.5,16.41,16.43,99600.0,16.5,16.5,16.41,16.43,99600.0
2013-10-11 10:35:00,16.42,16.45,16.42,16.45,6400.0,16.42,16.45,16.42,16.45,6400.0
2013-10-11 10:40:00,16.44,16.45,16.44,16.44,4000.0,16.44,16.45,16.44,16.44,4000.0
2013-10-11 10:45:00,16.44,16.45,16.43,16.43,4400.0,16.44,16.45,16.43,16.43,4400.0
2013-10-11 10:50:00,16.43,16.45,16.43,16.43,4000.0,16.43,16.45,16.43,16.43,4000.0
2013-10-11 10:55:00,16.45,16.49,16.42,16.42,28400.0,16.45,16.49,16.42,16.42,28400.0
2013-10-11 11:00:00,16.43,16.48,16.42,16.45,36800.0,16.43,16.48,16.42,16.45,36800.0
2013-10-11 11:05:00,16.45,16.47,16.43,16.47,6800.0,16.45,16.47,16.43,16.47,6800.0
2013-10-11 11:10:00,16.47,16.47,16.45,16.45,5600.0,16.47,16.47,16.45,16.45,5600.0
2013-10-11 11:15:00,16.47,16.47,16.4,16.4,64400.0,16.47,16.47,16.4,16.4,64400.0
2013-10-11 11:20:00,16.41,16.43,16.4,16.43,10800.0,16.41,16.43,16.4,16.43,10800.0
2013-10-11 11:25:00,16.43,16.45,16.41,16.41,5600.0,16.43,16.45,16.41,16.41,5600.0
2013-10-11 11:30:00,16.4,16.42,16.4,16.41,9600.0,16.4,16.42,16.4,16.41,9600.0
2013-10-11 11:35:00,16.41,16.43,16.41,16.41,11200.0,16.41,16.43,16.41,16.41,11200.0
2013-10-11 11:40:00,16.42,16.43,16.42,16.42,13200.0,16.42,16.43,16.42,16.42,13200.0
2013-10-11 11:45:00,16.41,16.43,16.41,16.42,7600.0,16.41,16.43,16.41,16.42,7600.0
2013-10-11 11:50:00,16.42,16.43,16.42,16.42,10800.0,16.42,16.43,16.42,16.42,10800.0
2013-10-11 11:55:00,16.42,16.45,16.42,16.43,9600.0,16.42,16.45,16.42,16.43,9600.0
2013-10-11 12:00:00,16.45,16.48,16.44,16.44,19600.0,16.45,16.48,16.44,16.44,19600.0
2013-10-11 12:05:00,16.45,16.48,16.44,16.47,8000.0,16.45,16.48,16.44,16.47,8000.0
2013-10-11 12:10:00,16.46,16.46,16.43,16.44,6800.0,16.46,16.46,16.43,16.44,6800.0
2013-10-11 12:15:00,16.45,16.47,16.45,16.45,8000.0,16.45,16.47,16.45,16.45,8000.0
2013-10-11 12:20:00,16.46,16.48,16.44,16.45,12400.0,16.46,16.48,16.44,16.45,12400.0
2013-10-11 12:25:00,16.45,16.46,16.44,16.44,9600.0,16.45,16.46,16.44,16.44,9600.0
2013-10-11 12:30:00,16.44,16.47,16.43,16.45,10800.0,16.44,16.47,16.43,16.45,10800.0
2013-10-11 12:35:00,16.46,16.46,16.44,16.44,2800.0,16.46,16.46,16.44,16.44,2800.0
2013-10-11 12:40:00,16.46,16.48,16.45,16.47,9200.0,16.46,16.48,16.45,16.47,9200.0
2013-10-11 12:45:00,16.49,16.5,16.49,16.5,14400.0,16.49,16.5,16.49,16.5,14400.0
2013-10-11 12:50:00,16.49,16.5,16.48,16.49,27200.0,16.49,16.5,16.48,16.49,27200.0
2013-10-11 12:55:00,16.51,16.51,16.49,16.5,15200.0,16.51,16.51,16.49,16.5,15200.0
2013-10-11 13:00:00,16.52,16.52,16.49,16.5,1600.0,16.52,16.52,16.49,16.5,1600.0
2013-10-11 13:05:00,16.5,16.55,16.5,16.54,15200.0,16.5,16.55,16.5,16.54,15200.0
2013-10-11 13:10:00,16.53,16.53,16.5,16.5,14000.0,16.53,16.53,16.5,16.5,14000.0
2013-10-11 13:15:00,16.5,16.52,16.49,16.5,14000.0,16.5,16.52,16.49,16.5,14000.0
2013-10-11 13:20:00,16.49,16.49,16.46,16.47,11600.0,16.49,16.49,16.46,16.47,11600.0
2013-10-11 13:25:00,16.47,16.52,16.47,16.5,22000.0,16.47,16.52,16.47,16.5,22000.0
2013-10-11 13:30:00,16.52,16.52,16.51,16.52,6000.0,16.52,16.52,16.51,16.52,6000.0
2013-10-11 13:35:00,16.52,16.53,16.51,16.51,6000.0,16.52,16.53,16.51,16.51,6000.0
2013-10-11 13:40:00,16.51,16.51,16.5,16.51,1600.0,16.51,16.51,16.5,16.51,1600.0
2013-10-11 13:45:00,16.5,16.53,16.5,16.52,3600.0,16.5,16.53,16.5,16.52,3600.0
2013-10-11 13:50:00,16.52,16.52,16.51,16.52,5600.0,16.52,16.52,16.51,16.52,5600.0
2013-10-11 13:55:00,16.51,16.52,16.5,16.52,15600.0,16.51,16.52,16.5,16.52,15600.0
2013-10-11 14:00:00,16.52,16.54,16.5,16.52,8800.0,16.52,16.54,16.5,16.52,8800.0
2013-10-11 14:05:00,16.52,16.52,16.5,16.5,10800.0,16.52,16.52,16.5,16.5,10800.0
2013-10-11 14:10:00,16.51,16.51,16.49,16.49,10400.0,16.51,16.51,16.49,16.49,10400.0
2013-10-11 14:15:00,16.49,16.51,16.48,16.49,6000.0,16.49,16.51,16.48,16.49,6000.0
2013-10-11 14:20:00,16.49,16.5,16.48,16.49,13600.0,16.49,16.5,16.48,16.49,13600.0
2013-10-11 14:25:00,16.49,16.49,16.46,16.47,19600.0,16.49,16.49,16.46,16.47,19600.0
2013-10-11 14:30:00,16.48,16.5,16.45,16.48,8800.0,16.48,16.5,16.45,16.48,8800.0
2013-10-11 14:35:00,16.49,16.49,16.47,16.49,9200.0,16.49,16.49,16.47,16.49,9200.0
2013-10-11 14:40:00,16.48,16.49,16.47,16.48,8000.0,16.48,16.49,16.47,16.48,8000.0
2013-10-11 14:45:00,16.48,16.49,16.46,16.48,8000.0,16.48,16.49,16.46,16.48,8000.0
2013-10-11 14:50:00,16.46,16.47,16.46,16.46,3200.0,16.46,16.47,16.46,16.46,3200.0
2013-10-11 14:55:00,16.47,16.48,16.46,16.48,8400.0,16.47,16.48,16.46,16.48,8400.0
2013-10-11 15:00:00,16.49,16.49,16.45,16.46,7600.0,16.49,16.49,16.45,16.46,7600.0
2013-10-11 15:05:00,16.46,16.48,16.46,16.48,10800.0,16.46,16.48,16.46,16.48,10800.0
2013-10-11 15:10:00,16.47,16.49,16.47,16.48,11200.0,16.47,16.49,16.47,16.48,11200.0
2013-10-11 15:15:00,16.47,16.49,16.47,16.49,13200.0,16.47,16.49,16.47,16.49,13200.0
2013-10-11 15:20:00,16.49,16.5,16.47,16.49,7600.0,16.49,16.5,16.47,16.49,7600.0
2013-10-11 15:25:00,16.5,16.52,16.49,16.51,12400.0,16.5,16.52,16.49,16.51,12400.0
2013-10-11 15:30:00,16.52,16.52,16.49,16.49,24000.0,16.52,16.52,16.49,16.49,24000.0
2013-10-11 15:35:00,16.49,16.5,16.48,16.48,13600.0,16.49,16.5,16.48,16.48,13600.0
2013-10-11 15:40:00,16.48,16.5,16.48,16.48,18800.0,16.48,16.5,16.48,16.48,18800.0
2013-10-11 15:45:00,16.48,16.49,16.46,16.46,22800.0,16.48,16.49,16.46,16.46,22800.0
2013-10-11 15:50:00,16.46,16.49,16.46,16.48,53200.0,16.46,16.49,16.46,16.48,53200.0
2013-10-11 15:55:00,16.49,16.51,16.47,16.51,97600.0,16.49,16.51,16.47,16.51,97600.0
2013-10-14 09:30:00,16.37,16.37,16.36,16.37,15600.0,16.37,16.37,16.36,16.37,15600.0
2013-10-14 09:35:00,16.37,16.43,16.35,16.35,12800.0,16.37,16.43,16.35,16.35,12800.0
2013-10-14 09:40:00,16.35,16.37,16.32,16.32,3200.0,16.35,16.37,16.32,16.32,3200.0
2013-10-14 09:45:00,16.32,16.33,16.3,16.3,8000.0,16.32,16.33,16.3,16.3,8000.0
2013-10-14 09:50:00,16.29,16.3,16.28,16.28,6800.0,16.29,16.3,16.28,16.28,6800.0
2013-10-14 09:55:00,16.27,16.34,16.27,16.34,50000.0,16.27,16.34,16.27,16.34,50000.0
2013-10-14 10:00:00,16.34,16.35,16.32,16.33,17200.0,16.34,16.35,16.32,16.33,17200.0
2013-10-14 10:05:00,16.31,16.34,16.3,16.34,6800.0,16.31,16.34,16.3,16.34,6800.0
2013-10-14 10:10:00,16.35,16.38,16.33,16.33,11200.0,16.35,16.38,16.33,16.33,11200.0
2013-10-14 10:15:00,16.33,16.35,16.33,16.35,2800.0,16.33,16.35,16.33,16.35,2800.0
2013-10-14 10:20:00,16.35,16.38,16.35,16.35,8400.0,16.35,16.38,16.35,16.35,8400.0
2013-10-14 10:25:00,16.37,16.38,16.36,16.37,12800.0,16.37,16.38,16.36,16.37,12800.0
2013-10-14 10:30:00,16.38,16.38,16.38,16.38,800.0,16.38,16.38,16.38,16.38,800.0
2013-10-14 10:35:00,16.36,16.38,16.36,16.37,4000.0,16.36,16.38,16.36,16.37,4000.0
2013-10-14 10:40:00,16.37,16.39,16.36,16.39,10000.0,16.37,16.39,16.36,16.39,10000.0
2013-10-14 10:45:00,16.37,16.39,16.35,16.38,34000.0,16.37,16.39,16.35,16.38,34000.0
2013-10-14 10:50:00,16.37,16.37,16.33,16.33,5200.0,16.37,16.37,16.33,16.33,5200.0
2013-10-14 10:55:00,16.34,16.36,16.34,16.36,3200.0,16.34,16.36,16.34,16.36,3200.0
2013-10-14 11:00:00,16.35,16.37,16.34,16.36,4800.0,16.35,16.37,16.34,16.36,4800.0
2013-10-14 11:05:00,16.36,16.36,16.34,16.36,4400.0,16.36,16.36,16.34,16.36,4400.0
2013-10-14 11:10:00,16.36,16.38,16.35,16.38,2400.0,16.36,16.38,16.35,16.38,2400.0
2013-10-14 11:15:00,16.39,16.39,16.36,16.36,8800.0,16.39,16.39,16.36,16.36,8800.0
2013-10-14 11:20:00,16.36,16.36,16.36,16.36,400.0,16.36,16.36,16.36,16.36,400.0
2013-10-14 11:25:00,16.38,16.38,16.37,16.38,3200.0,16.38,16.38,16.37,16.38,3200.0
2013-10-14 11:30:00,16.38,16.43,16.38,16.41,9200.0,16.38,16.43,16.38,16.41,9200.0
2013-10-14 11:35:00,16.41,16.43,16.41,16.43,7600.0,16.41,16.43,16.41,16.43,7600.0
2013-10-14 11:40:00,16.43,16.43,16.43,16.43,400.0,16.43,16.43,16.43,16.43,400.0
2013-10-14 11:45:00,16.44,16.46,16.44,16.44,2400.0,16.44,16.46,16.44,16.44,2400.0
2013-10-14 11:50:00,16.44,16.45,16.43,16.44,6800.0,16.44,16.45,16.43,16.44,6800.0
2013-10-14 11:55:00,16.46,16.46,16.46,16.46,400.0,16.46,16.46,16.46,16.46,400.0
2013-10-14 12:00:00,16.47,16.48,16.46,16.47,9200.0,16.47,16.48,16.46,16.47,9200.0
2013-10-14 12:05:00,16.47,16.47,16.47,16.47,2000.0,16.47,16.47,16.47,16.47,2000.0
2013-10-14 12:10:00,16.46,16.47,16.43,16.45,16400.0,16.46,16.47,16.43,16.45,16400.0
2013-10-14 12:15:00,16.45,16.45,16.45,16.45,0.0,16.45,16.45,16.45,16.45,0.0
2013-10-14 12:20:00,16.43,16.43,16.43,16.43,4800.0,16.43,16.43,16.43,16.43,4800.0
2013-10-14 12:25:00,16.43,16.43,16.42,16.43,1600.0,16.43,16.43,16.42,16.43,1600.0
2013-10-14 12:30:00,16.42,16.42,16.41,16.41,2400.0,16.42,16.42,16.41,16.41,2400.0
2013-10-14 12:35:00,16.42,16.43,16.42,16.43,1200.0,16.42,16.43,16.42,16.43,1200.0
2013-10-14 12:40:00,16.43,16.43,16.43,16.43,3600.0,16.43,16.43,16.43,16.43,3600.0
2013-10-14 12:45:00,16.43,16.43,16.42,16.43,3200.0,16.43,16.43,16.42,16.43,3200.0
2013-10-14 12:50:00,16.45,16.45,16.43,16.43,3600.0,16.45,16.45,16.43,16.43,3600.0
2013-10-14 12:55:00,16.45,16.45,16.45,16.45,1200.0,16.45,16.45,16.45,16.45,1200.0
2013-10-14 13:00:00,16.45,16.45,16.42,16.42,7200.0,16.45,16.45,16.42,16.42,7200.0
2013-10-14 13:05:00,16.44,16.45,16.43,16.44,18400.0,16.44,16.45,16.43,16.44,18400.0
2013-10-14 13:10:00,16.44,16.48,16.43,16.47,16400.0,16.44,16.48,16.43,16.47,16400.0
2013-10-14 13:15:00,16.48,16.48,16.47,16.47,2800.0,16.48,16.48,16.47,16.47,2800.0
2013-10-14 13:20:00,16.47,16.47,16.47,16.47,0.0,16.47,16.47,16.47,16.47,0.0
2013-10-14 13:25:00,16.47,16.47,16.47,16.47,400.0,16.47,16.47,16.47,16.47,400.0
2013-10-14 13:30:00,16.48,16.49,16.48,16.48,6000.0,16.48,16.49,16.48,16.48,6000.0
2013-10-14 13:35:00,16.49,16.5,16.49,16.49,7600.0,16.49,16.5,16.49,16.49,7600.0
2013-10-14 13:40:00,16.51,16.52,16.51,16.52,6400.0,16.51,16.52,16.51,16.52,6400.0
2013-10-14 13:45:00,16.52,16.53,16.51,16.52,5200.0,16.52,16.53,16.51,16.52,5200.0
2013-10-14 13:50:00,16.52,16.52,16.5,16.5,6400.0,16.52,16.52,16.5,16.5,6400.0
2013-10-14 13:55:00,16.51,16.53,16.5,16.51,13600.0,16.51,16.53,16.5,16.51,13600.0
2013-10-14 14:00:00,16.52,16.54,16.52,16.54,2000.0,16.52,16.54,16.52,16.54,2000.0
2013-10-14 14:05:00,16.54,16.55,16.53,16.54,10800.0,16.54,16.55,16.53,16.54,10800.0
2013-10-14 14:10:00,16.53,16.54,16.53,16.54,9600.0,16.53,16.54,16.53,16.54,9600.0
2013-10-14 14:15:00,16.54,16.57,16.53,16.56,9200.0,16.54,16.57,16.53,16.56,9200.0
2013-10-14 14:20:00,16.56,16.56,16.55,16.55,2800.0,16.56,16.56,16.55,16.55,2800.0
2013-10-14 14:25:00,16.56,16.56,16.55,16.55,2000.0,16.56,16.56,16.55,16.55,2000.0
2013-10-14 14:30:00,16.56,16.56,16.55,16.56,6400.0,16.56,16.56,16.55,16.56,6400.0
2013-10-14 14:35:00,16.57,16.57,16.56,16.56,9200.0,16.57,16.57,16.56,16.56,9200.0
2013-10-14 14:40:00,16.57,16.57,16.52,16.52,34800.0,16.57,16.57,16.52,16.52,34800.0
2013-10-14 14:45:00,16.52,16.53,16.51,16.52,8400.0,16.52,16.53,16.51,16.52,8400.0
2013-10-14 14:50:00,16.5,16.51,16.47,16.47,8400.0,16.5,16.51,16.47,16.47,8400.0
2013-10-14 14:55:00,16.48,16.48,16.46,16.47,14000.0,16.48,16.48,16.46,16.47,14000.0
2013-10-14 15:00:00,16.48,16.49,16.47,16.48,8000.0,16.48,16.49,16.47,16.48,8000.0
2013-10-14 15:05:00,16.48,16.5,16.48,16.5,16800.0,16.48,16.5,16.48,16.5,16800.0
2013-10-14 15:10:00,16.5,16.51,16.49,16.5,8400.0,16.5,16.51,16.49,16.5,8400.0
2013-10-14 15:15:00,16.51,16.51,16.48,16.48,11200.0,16.51,16.51,16.48,16.48,11200.0
2013-10-14 15:20:00,16.49,16.49,16.48,16.48,9600.0,16.49,16.49,16.48,16.48,9600.0
2013-10-14 15:25:00,16.49,16.49,16.48,16.48,8800.0,16.49,16.49,16.48,16.48,8800.0
2013-10-14 15:30:00,16.48,16.49,16.48,16.48,20400.0,16.48,16.49,16.48,16.48,20400.0
2013-10-14 15:35:00,16.48,16.48,16.45,16.46,16800.0,16.48,16.48,16.45,16.46,16800.0
2013-10-14 15:40:00,16.46,16.5,16.45,16.5,18800.0,16.46,16.5,16.45,16.5,18800.0
2013-10-14 15:45:00,16.48,16.49,16.46,16.47,54000.0,16.48,16.49,16.46,16.47,54000.0
2013-10-14 15:50:00,16.48,16.49,16.46,16.48,76000.0,16.48,16.49,16.46,16.48,76000.0
2013-10-14 15:55:00,16.48,16.51,16.46,16.51,98000.0,16.48,16.51,16.46,16.51,98000.0
2013-10-15 09:30:00,16.46,16.55,16.39,16.55,5200.0,16.46,16.55,16.39,16.55,5200.0
2013-10-15 09:35:00,16.45,16.51,16.39,16.39,28800.0,16.45,16.51,16.39,16.39,28800.0
2013-10-15 09:40:00,16.4,16.41,16.37,16.38,41600.0,16.4,16.41,16.37,16.38,41600.0
2013-10-15 09:45:00,16.4,16.43,16.4,16.43,7600.0,16.4,16.43,16.4,16.43,7600.0
2013-10-15 09:50:00,16.46,16.46,16.45,16.46,1200.0,16.46,16.46,16.45,16.46,1200.0
2013-10-15 09:55:00,16.46,16.48,16.46,16.47,8400.0,16.46,16.48,16.46,16.47,8400.0
2013-10-15 10:00:00,16.45,16.46,16.43,16.44,11200.0,16.45,16.46,16.43,16.44,11200.0
2013-10-15 10:05:00,16.44,16.47,16.43,16.47,13200.0,16.44,16.47,16.43,16.47,13200.0
2013-10-15 10:10:00,16.46,16.48,16.46,16.47,62000.0,16.46,16.48,16.46,16.47,62000.0
2013-10-15 10:15:00,16.46,16.47,16.46,16.47,3200.0,16.46,16.47,16.46,16.47,3200.0
2013-10-15 10:20:00,16.47,16.5,16.47,16.5,75600.0,16.47,16.5,16.47,16.5,75600.0
2013-10-15 10:25:00,16.5,16.51,16.45,16.49,88400.0,16.5,16.51,16.45,16.49,88400.0
2013-10-15 10:30:00,16.5,16.5,16.47,16.47,8400.0,16.5,16.5,16.47,16.47,8400.0
2013-10-15 10:35:00,16.47,16.47,16.46,16.46,2000.0,16.47,16.47,16.46,16.46,2000.0
2013-10-15 10:40:00,16.46,16.49,16.42,16.44,30800.0,16.46,16.49,16.42,16.44,30800.0
2013-10-15 10:45:00,16.44,16.45,16.42,16.45,9600.0,16.44,16.45,16.42,16.45,9600.0
2013-10-15 10:50:00,16.43,16.43,16.4,16.42,4000.0,16.43,16.43,16.4,16.42,4000.0
2013-10-15 10:55:00,16.42,16.45,16.41,16.42,52000.0,16.42,16.45,16.41,16.42,52000.0
2013-10-15 11:00:00,16.43,16.45,16.41,16.45,14400.0,16.43,16.45,16.41,16.45,14400.0
2013-10-15 11:05:00,16.45,16.45,16.4,16.4,19200.0,16.45,16.45,16.4,16.4,19200.0
2013-10-15 11:10:00,16.41,16.44,16.37,16.44,30800.0,16.41,16.44,16.37,16.44,30800.0
2013-10-15 11:15:00,16.44,16.44,16.4,16.42,14000.0,16.44,16.44,16.4,16.42,14000.0
2013-10-15 11:20:00,16.41,16.48,16.41,16.47,7200.0,16.41,16.48,16.41,16.47,7200.0
2013-10-15 11:25:00,16.48,16.49,16.43,16.43,8000.0,16.48,16.49,16.43,16.43,8000.0
2013-10-15 11:30:00,16.44,16.48,16.44,16.45,13600.0,16.44,16.48,16.44,16.45,13600.0
2013-10-15 11:35:00,16.43,16.45,16.42,16.44,10000.0,16.43,16.45,16.42,16.44,10000.0
2013-10-15 11:40:00,16.44,16.44,16.44,16.44,1200.0,16.44,16.44,16.44,16.44,1200.0
2013-10-15 11:45:00,16.44,16.44,16.42,16.42,12000.0,16.44,16.44,16.42,16.42,12000.0
2013-10-15 11:50:00,16.42,16.48,16.42,16.47,10400.0,16.42,16.48,16.42,16.47,10400.0
2013-10-15 11:55:00,16.46,16.46,16.46,16.46,1600.0,16.46,16.46,16.46,16.46,1600.0
2013-10-15 12:00:00,16.45,16.46,16.43,16.44,9600.0,16.45,16.46,16.43,16.44,9600.0
2013-10-15 12:05:00,16.43,16.47,16.43,16.46,9200.0,16.43,16.47,16.43,16.46,9200.0
2013-10-15 12:10:00,16.46,16.46,16.42,16.43,15200.0,16.46,16.46,16.42,16.43,15200.0
2013-10-15 12:15:00,16.42,16.42,16.39,16.41,7600.0,16.42,16.42,16.39,16.41,7600.0
2013-10-15 12:20:00,16.4,16.43,16.4,16.43,6000.0,16.4,16.43,16.4,16.43,6000.0
2013-10-15 12:25:00,16.45,16.47,16.45,16.46,11200.0,16.45,16.47,16.45,16.46,11200.0
2013-10-15 12:30:00,16.44,16.46,16.43,16.46,12800.0,16.44,16.46,16.43,16.46,12800.0
2013-10-15 12:35:00,16.46,16.46,16.43,16.43,10000.0,16.46,16.46,16.43,16.43,10000.0
2013-10-15 12:40:00,16.43,16.45,16.43,16.44,8400.0,16.43,16.45,16.43,16.44,8400.0
2013-10-15 12:45:00,16.46,16.47,16.46,16.47,2400.0,16.46,16.47,16.46,16.47,2400.0
2013-10-15 12:50:00,16.46,16.46,16.44,16.45,6000.0,16.46,16.46,16.44,16.45,6000.0
2013-10-15 12:55:00,16.44,16.44,16.43,16.44,2000.0,16.44,16.44,16.43,16.44,2000.0
2013-10-15 13:00:00,16.44,16.47,16.43,16.46,39200.0,16.44,16.47,16.43,16.46,39200.0
2013-10-15 13:05:00,16.46,16.46,16.46,16.46,800.0,16.46,16.46,16.46,16.46,800.0
2013-10-15 13:10:00,16.45,16.46,16.42,16.46,7600.0,16.45,16.46,16.42,16.46,7600.0
2013-10-15 13:15:00,16.46,16.46,16.46,16.46,1200.0,16.46,16.46,16.46,16.46,1200.0
2013-10-15 13:20:00,16.44,16.44,16.43,16.43,1600.0,16.44,16.44,16.43,16.43,1600.0
2013-10-15 13:25:00,16.43,16.43,16.41,16.41,2400.0,16.43,16.43,16.41,16.41,2400.0
2013-10-15 13:30:00,16.41,16.43,16.41,16.43,9200.0,16.41,16.43,16.41,16.43,9200.0
2013-10-15 13:35:00,16.43,16.44,16.41,16.41,3200.0,16.43,16.44,16.41,16.41,3200.0
2013-10-15 13:40:00,16.41,16.41,16.4,16.4,4800.0,16.41,16.41,16.4,16.4,4800.0
2013-10-15 13:45:00,16.42,16.43,16.42,16.42,4800.0,16.42,16.43,16.42,16.42,4800.0
2013-10-15 13:50:00,16.42,16.43,16.41,16.41,3200.0,16.42,16.43,16.41,16.41,3200.0
2013-10-15 13:55:00,16.42,16.42,16.41,16.42,8400.0,16.42,16.42,16.41,16.42,8400.0
2013-10-15 14:00:00,16.42,16.43,16.42,16.43,1200.0,16.42,16.43,16.42,16.43,1200.0
2013-10-15 14:05:00,16.42,16.42,16.42,16.42,1200.0,16.42,16.42,16.42,16.42,1200.0
2013-10-15 14:10:00,16.41,16.42,16.4,16.42,3200.0,16.41,16.42,16.4,16.42,3200.0
2013-10-15 14:15:00,16.42,16.43,16.42,16.42,6800.0,16.42,16.43,16.42,16.42,6800.0
2013-10-15 14:20:00,16.42,16.43,16.41,16.41,1600.0,16.42,16.43,16.41,16.41,1600.0
2013-10-15 14:25:00,16.39,16.39,16.37,16.37,2400.0,16.39,16.39,16.37,16.37,2400.0
2013-10-15 14:30:00,16.36,16.36,16.35,16.35,6000.0,16.36,16.36,16.35,16.35,6000.0
2013-10-15 14:35:00,16.34,16.34,16.3,16.32,13600.0,16.34,16.34,16.3,16.32,13600.0
2013-10-15 14:40:00,16.32,16.33,16.3,16.32,4000.0,16.32,16.33,16.3,16.32,4000.0
2013-10-15 14:45:00,16.31,16.31,16.28,16.3,5600.0,16.31,16.31,16.28,16.3,5600.0
2013-10-15 14:50:00,16.32,16.35,16.31,16.35,4400.0,16.32,16.35,16.31,16.35,4400.0
2013-10-15 14:55:00,16.35,16.36,16.35,16.36,2000.0,16.35,16.36,16.35,16.36,2000.0
2013-10-15 15:00:00,16.36,16.37,16.35,16.36,8000.0,16.36,16.37,16.35,16.36,8000.0
2013-10-15 15:05:00,16.36,16.41,16.35,16.41,14000.0,16.36,16.41,16.35,16.41,14000.0
2013-10-15 15:10:00,16.39,16.42,16.38,16.41,8800.0,16.39,16.42,16.38,16.41,8800.0
2013-10-15 15:15:00,16.41,16.41,16.37,16.41,5200.0,16.41,16.41,16.37,16.41,5200.0
2013-10-15 15:20:00,16.42,16.42,16.37,16.4,5200.0,16.42,16.42,16.37,16.4,5200.0
2013-10-15 15:25:00,16.39,16.43,16.39,16.42,5200.0,16.39,16.43,16.39,16.42,5200.0
2013-10-15 15:30:00,16.4,16.42,16.39,16.41,12800.0,16.4,16.42,16.39,16.41,12800.0
2013-10-15 15:35:00,16.4,16.42,16.38,16.38,5600.0,16.4,16.42,16.38,16.38,5600.0
2013-10-15 15:40:00,16.39,16.4,16.35,16.36,40800.0,16.39,16.4,16.35,16.36,40800.0
2013-10-15 15:45:00,16.36,16.38,16.35,16.36,20000.0,16.36,16.38,16.35,16.36,20000.0
2013-10-15 15:50:00,16.36,16.39,16.35,16.38,29600.0,16.36,16.39,16.35,16.38,29600.0
2013-10-15 15:55:00,16.38,16.39,16.34,16.35,65600.0,16.38,16.39,16.34,16.35,65600.0
2013-10-16 09:30:00,16.5,16.5,16.43,16.43,12800.0,16.5,16.5,16.43,16.43,12800.0
2013-10-16 09:35:00,16.43,16.54,16.43,16.51,23600.0,16.43,16.54,16.43,16.51,23600.0
2013-10-16 09:40:00,16.51,16.54,16.47,16.47,12800.0,16.51,16.54,16.47,16.47,12800.0
2013-10-16 09:45:00,16.5,16.56,16.49,16.56,39600.0,16.5,16.56,16.49,16.56,39600.0
2013-10-16 09:50:00,16.55,16.61,16.54,16.6,18800.0,16.55,16.61,16.54,16.6,18800.0
2013-10-16 09:55:00,16.61,16.68,16.6,16.66,98000.0,16.61,16.68,16.6,16.66,98000.0
2013-10-16 10:00:00,16.65,16.68,16.65,16.67,10800.0,16.65,16.68,16.65,16.67,10800.0
2013-10-16 10:05:00,16.67,16.7,16.61,16.7,32400.0,16.67,16.7,16.61,16.7,32400.0
2013-10-16 10:10:00,16.68,16.69,16.63,16.65,25600.0,16.68,16.69,16.63,16.65,25600.0
2013-10-16 10:15:00,16.65,16.67,16.64,16.65,10800.0,16.65,16.67,16.64,16.65,10800.0
2013-10-16 10:20:00,16.63,16.65,16.63,16.63,10400.0,16.63,16.65,16.63,16.63,10400.0
2013-10-16 10:25:00,16.63,16.64,16.61,16.64,4400.0,16.63,16.64,16.61,16.64,4400.0
2013-10-16 10:30:00,16.63,16.64,16.63,16.64,2800.0,16.63,16.64,16.63,16.64,2800.0
2013-10-16 10:35:00,16.64,16.64,16.62,16.63,4400.0,16.64,16.64,16.62,16.63,4400.0
2013-10-16 10:40:00,16.63,16.66,16.61,16.65,12400.0,16.63,16.66,16.61,16.65,12400.0
2013-10-16 10:45:00,16.66,16.7,16.64,16.7,9600.0,16.66,16.7,16.64,16.7,9600.0
2013-10-16 10:50:00,16.69,16.69,16.66,16.69,7600.0,16.69,16.69,16.66,16.69,7600.0
2013-10-16 10:55:00,16.69,16.7,16.67,16.7,10800.0,16.69,16.7,16.67,16.7,10800.0
2013-10-16 11:00:00,16.7,16.7,16.65,16.68,44000.0,16.7,16.7,16.65,16.68,44000.0
2013-10-16 11:05:00,16.66,16.72,16.66,16.7,38400.0,16.66,16.72,16.66,16.7,38400.0
2013-10-16 11:10:00,16.68,16.73,16.67,16.73,35600.0,16.68,16.73,16.67,16.73,35600.0
2013-10-16 11:15:00,16.71,16.72,16.67,16.68,61600.0,16.71,16.72,16.67,16.68,61600.0
2013-10-16 11:20:00,16.67,16.68,16.64,16.65,8400.0,16.67,16.68,16.64,16.65,8400.0
2013-10-16 11:25:00,16.64,16.65,16.64,16.65,2000.0,16.64,16.65,16.64,16.65,2000.0
2013-10-16 11:30:00,16.65,16.65,16.65,16.65,1200.0,16.65,16.65,16.65,16.65,1200.0
2013-10-16 11:35:00,16.65,16.66,16.64,16.66,10400.0,16.65,16.66,16.64,16.66,10400.0
2013-10-16 11:40:00,16.65,16.65,16.65,16.65,400.0,16.65,16.65,16.65,16.65,400.0
2013-10-16 11:45:00,16.65,16.66,16.64,16.64,10800.0,16.65,16.66,16.64,16.64,10800.0
2013-10-16 11:50:00,16.65,16.67,16.65,16.66,17600.0,16.65,16.67,16.65,16.66,17600.0
2013-10-16 11:55:00,16.64,16.66,16.64,16.66,2800.0,16.64,16.66,16.64,16.66,2800.0
2013-10-16 12:00:00,16.66,16.66,16.64,16.64,7600.0,16.66,16.66,16.64,16.64,7600.0
2013-10-16 12:05:00,16.64,16.66,16.64,16.65,4000.0,16.64,16.66,16.64,16.65,4000.0
2013-10-16 12:10:00,16.65,16.65,16.63,16.63,10400.0,16.65,16.65,16.63,16.63,10400.0
2013-10-16 12:15:00,16.63,16.65,16.63,16.65,10000.0,16.63,16.65,16.63,16.65,10000.0
2013-10-16 12:20:00,16.65,16.65,16.63,16.64,4400.0,16.65,16.65,16.63,16.64,4400.0
2013-10-16 12:25:00,16.65,16.65,16.61,16.61,22000.0,16.65,16.65,16.61,16.61,22000.0
2013-10-16 12:30:00,16.62,16.63,16.61,16.62,11600.0,16.62,16.63,16.61,16.62,11600.0
2013-10-16 12:35:00,16.61,16.61,16.61,16.61,2000.0,16.61,16.61,16.61,16.61,2000.0
2013-10-16 12:40:00,16.63,16.63,16.62,16.63,2400.0,16.63,16.63,16.62,16.63,2400.0
2013-10-16 12:45:00,16.63,16.63,16.62,16.62,6000.0,16.63,16.63,16.62,16.62,6000.0
2013-10-16 12:50:00,16.61,16.61,16.6,16.6,5600.0,16.61,16.61,16.6,16.6,5600.0
2013-10-16 12:55:00,16.61,16.61,16.57,16.57,6000.0,16.61,16.61,16.57,16.57,6000.0
2013-10-16 13:00:00,16.57,16.59,16.57,16.58,9600.0,16.57,16.59,16.57,16.58,9600.0
2013-10-16 13:05:00,16.59,16.59,16.53,16.53,24800.0,16.59,16.59,16.53,16.53,24800.0
2013-10-16 13:10:00,16.54,16.54,16.53,16.54,11200.0,16.54,16.54,16.53,16.54,11200.0
2013-10-16 13:15:00,16.54,16.58,16.54,16.58,2400.0,16.54,16.58,16.54,16.58,2400.0
2013-10-16 13:20:00,16.6,16.61,16.59,16.6,6400.0,16.6,16.61,16.59,16.6,6400.0
2013-10-16 13:25:00,16.6,16.61,16.6,16.61,3200.0,16.6,16.61,16.6,16.61,3200.0
2013-10-16 13:30:00,16.61,16.63,16.61,16.63,5600.0,16.61,16.63,16.61,16.63,5600.0
2013-10-16 13:35:00,16.63,16.63,16.61,16.62,11600.0,16.63,16.63,16.61,16.62,11600.0
2013-10-16 13:40:00,16.62,16.63,16.61,16.61,3600.0,16.62,16.63,16.61,16.61,3600.0
2013-10-16 13:45:00,16.61,16.61,16.61,16.61,0.0,16.61,16.61,16.61,16.61,0.0
2013-10-16 13:50:00,16.6,16.6,16.59,16.6,2400.0,16.6,16.6,16.59,16.6,2400.0
2013-10-16 13:55:00,16.59,16.59,16.58,16.58,8400.0,16.59,16.59,16.58,16.58,8400.0
2013-10-16 14:00:00,16.58,16.6,16.57,16.58,7200.0,16.58,16.6,16.57,16.58,7200.0
2013-10-16 14:05:00,16.57,16.59,16.57,16.59,3600.0,16.57,16.59,16.57,16.59,3600.0
2013-10-16 14:10:00,16.59,16.61,16.59,16.59,4000.0,16.59,16.61,16.59,16.59,4000.0
2013-10-16 14:15:00,16.59,16.59,16.57,16.58,4800.0,16.59,16.59,16.57,16.58,4800.0
2013-10-16 14:20:00,16.58,16.58,16.58,16.58,4000.0,16.58,16.58,16.58,16.58,4000.0
2013-10-16 14:25:00,16.58,16.58,16.57,16.57,4000.0,16.58,16.58,16.57,16.57,4000.0
2013-10-16 14:30:00,16.56,16.57,16.56,16.57,2400.0,16.56,16.57,16.56,16.57,2400.0
2013-10-16 14:35:00,16.57,16.57,16.54,16.54,10400.0,16.57,16.57,16.54,16.54,10400.0
2013-10-16 14:40:00,16.53,16.55,16.52,16.52,18800.0,16.53,16.55,16.52,16.52,18800.0
2013-10-16 14:45:00,16.52,16.53,16.52,16.52,2400.0,16.52,16.53,16.52,16.52,2400.0
2013-10-16 14:50:00,16.53,16.56,16.53,16.56,10800.0,16.53,16.56,16.53,16.56,10800.0
2013-10-16 14:55:00,16.55,16.57,16.55,16.55,8400.0,16.55,16.57,16.55,16.55,8400.0
2013-10-16 15:00:00,16.56,16.56,16.54,16.55,8000.0,16.56,16.56,16.54,16.55,8000.0
2013-10-16 15:05:00,16.55,16.56,16.54,16.56,3600.0,16.55,16.56,16.54,16.56,3600.0
2013-10-16 15:10:00,16.55,16.57,16.55,16.56,5600.0,16.55,16.57,16.55,16.56,5600.0
2013-10-16 15:15:00,16.55,16.56,16.55,16.56,13200.0,16.55,16.56,16.55,16.56,13200.0
2013-10-16 15:20:00,16.56,16.58,16.55,16.58,7600.0,16.56,16.58,16.55,16.58,7600.0
2013-10-16 15:25:00,16.58,16.59,16.56,16.57,8000.0,16.58,16.59,16.56,16.57,8000.0
2013-10-16 15:30:00,16.56,16.57,16.54,16.54,10800.0,16.56,16.57,16.54,16.54,10800.0
2013-10-16 15:35:00,16.55,16.57,16.55,16.57,8400.0,16.55,16.57,16.55,16.57,8400.0
2013-10-16 15:40:00,16.56,16.59,16.56,16.59,13200.0,16.56,16.59,16.56,16.59,13200.0
2013-10-16 15:45:00,16.58,16.61,16.58,16.61,38800.0,16.58,16.61,16.58,16.61,38800.0
2013-10-16 15:50:00,16.6,16.61,16.59,16.6,22000.0,16.6,16.61,16.59,16.6,22000.0
2013-10-16 15:55:00,16.61,16.61,16.59,16.6,30800.0,16.61,16.61,16.59,16.6,30800.0
2013-10-17 09:30:00,16.53,16.59,16.53,16.58,34800.0,16.53,16.59,16.53,16.58,34800.0
2013-10-17 09:35:00,16.57,16.64,16.57,16.62,8800.0,16.57,16.64,16.57,16.62,8800.0
2013-10-17 09:40:00,16.62,16.62,16.47,16.47,18800.0,16.62,16.62,16.47,16.47,18800.0
2013-10-17 09:45:00,16.48,16.49,16.4,16.4,11200.0,16.48,16.49,16.4,16.4,11200.0
2013-10-17 09:50:00,16.42,16.43,16.4,16.41,10800.0,16.42,16.43,16.4,16.41,10800.0
2013-10-17 09:55:00,16.43,16.48,16.42,16.48,8400.0,16.43,16.48,16.42,16.48,8400.0
2013-10-17 10:00:00,16.47,16.47,16.45,16.47,2000.0,16.47,16.47,16.45,16.47,2000.0
2013-10-17 10:05:00,16.47,16.47,16.44,16.44,8000.0,16.47,16.47,16.44,16.44,8000.0
2013-10-17 10:10:00,16.43,16.45,16.38,16.41,14000.0,16.43,16.45,16.38,16.41,14000.0
2013-10-17 10:15:00,16.39,16.4,16.33,16.38,20000.0,16.39,16.4,16.33,16.38,20000.0
2013-10-17 10:20:00,16.41,16.43,16.32,16.36,83600.0,16.41,16.43,16.32,16.36,83600.0
2013-10-17 10:25:00,16.36,16.38,16.33,16.33,92400.0,16.36,16.38,16.33,16.33,92400.0
2013-10-17 10:30:00,16.32,16.34,16.31,16.34,16000.0,16.32,16.34,16.31,16.34,16000.0
2013-10-17 10:35:00,16.37,16.39,16.35,16.35,8400.0,16.37,16.39,16.35,16.35,8400.0
2013-10-17 10:40:00,16.36,16.36,16.32,16.34,9200.0,16.36,16.36,16.32,16.34,9200.0
2013-10-17 10:45:00,16.34,16.35,16.33,16.35,7600.0,16.34,16.35,16.33,16.35,7600.0
2013-10-17 10:50:00,16.37,16.4,16.36,16.38,72000.0,16.37,16.4,16.36,16.38,72000.0
2013-10-17 10:55:00,16.38,16.39,16.36,16.39,7600.0,16.38,16.39,16.36,16.39,7600.0
2013-10-17 11:00:00,16.38,16.38,16.37,16.38,43600.0,16.38,16.38,16.37,16.38,43600.0
2013-10-17 11:05:00,16.38,16.38,16.37,16.38,37200.0,16.38,16.38,16.37,16.38,37200.0
2013-10-17 11:10:00,16.37,16.37,16.34,16.36,13600.0,16.37,16.37,16.34,16.36,13600.0
2013-10-17 11:15:00,16.37,16.39,16.36,16.36,52400.0,16.37,16.39,16.36,16.36,52400.0
2013-10-17 11:20:00,16.36,16.36,16.33,16.35,6400.0,16.36,16.36,16.33,16.35,6400.0
2013-10-17 11:25:00,16.35,16.42,16.35,16.4,6000.0,16.35,16.42,16.35,16.4,6000.0
2013-10-17 11:30:00,16.36,16.36,16.32,16.33,9600.0,16.36,16.36,16.32,16.33,9600.0
2013-10-17 11:35:00,16.34,16.34,16.31,16.32,6800.0,16.34,16.34,16.31,16.32,6800.0
2013-10-17 11:40:00,16.33,16.35,16.33,16.33,6000.0,16.33,16.35,16.33,16.33,6000.0
2013-10-17 11:45:00,16.35,16.39,16.35,16.36,11200.0,16.35,16.39,16.35,16.36,11200.0
2013-10-17 11:50:00,16.36,16.38,16.36,16.37,10000.0,16.36,16.38,16.36,16.37,10000.0
2013-10-17 11:55:00,16.38,16.39,16.37,16.38,18400.0,16.38,16.39,16.37,16.38,18400.0
2013-10-17 12:00:00,16.38,16.38,16.34,16.35,8000.0,16.38,16.38,16.34,16.35,8000.0
2013-10-17 12:05:00,16.35,16.35,16.31,16.31,8800.0,16.35,16.35,16.31,16.31,8800.0
2013-10-17 12:10:00,16.33,16.33,16.33,16.33,400.0,16.33,16.33,16.33,16.33,400.0
2013-10-17 12:15:00,16.31,16.35,16.31,16.35,3600.0,16.31,16.35,16.31,16.35,3600.0
2013-10-17 12:20:00,16.34,16.35,16.34,16.35,2000.0,16.34,16.35,16.34,16.35,2000.0
2013-10-17 12:25:00,16.35,16.35,16.33,16.33,20000.0,16.35,16.35,16.33,16.33,20000.0
2013-10-17 12:30:00,16.36,16.37,16.36,16.37,6400.0,16.36,16.37,16.36,16.37,6400.0
2013-10-17 12:35:00,16.38,16.38,16.34,16.35,6400.0,16.38,16.38,16.34,16.35,6400.0
2013-10-17 12:40:00,16.35,16.35,16.35,16.35,400.0,16.35,16.35,16.35,16.35,400.0
2013-10-17 12:45:00,16.34,16.38,16.34,16.38,8400.0,16.34,16.38,16.34,16.38,8400.0
2013-10-17 12:50:00,16.38,16.4,16.38,16.38,12800.0,16.38,16.4,16.38,16.38,12800.0
2013-10-17 12:55:00,16.38,16.38,16.36,16.37,12800.0,16.38,16.38,16.36,16.37,12800.0
2013-10-17 13:00:00,16.37,16.37,16.37,16.37,800.0,16.37,16.37,16.37,16.37,800.0
2013-10-17 13:05:00,16.39,16.41,16.38,16.41,7600.0,16.39,16.41,16.38,16.41,7600.0
2013-10-17 13:10:00,16.39,16.39,16.37,16.37,4000.0,16.39,16.39,16.37,16.37,4000.0
2013-10-17 13:15:00,16.36,16.38,16.36,16.38,2400.0,16.36,16.38,16.36,16.38,2400.0
2013-10-17 13:20:00,16.39,16.4,16.38,16.39,22000.0,16.39,16.4,16.38,16.39,22000.0
2013-10-17 13:25:00,16.38,16.39,16.37,16.38,34400.0,16.38,16.39,16.37,16.38,34400.0
2013-10-17 13:30:00,16.38,16.39,16.38,16.39,5600.0,16.38,16.39,16.38,16.39,5600.0
2013-10-17 13:35:00,16.4,16.44,16.4,16.42,4400.0,16.4,16.44,16.4,16.42,4400.0
2013-10-17 13:40:00,16.44,16.45,16.43,16.45,1600.0,16.44,16.45,16.43,16.45,1600.0
2013-10-17 13:45:00,16.44,16.44,16.43,16.43,5200.0,16.44,16.44,16.43,16.43,5200.0
2013-10-17 13:50:00,16.45,16.45,16.43,16.43,5200.0,16.45,16.45,16.43,16.43,5200.0
2013-10-17 13:55:00,16.42,16.42,16.41,16.42,2400.0,16.42,16.42,16.41,16.42,2400.0
2013-10-17 14:00:00,16.42,16.43,16.42,16.43,13600.0,16.42,16.43,16.42,16.43,13600.0
2013-10-17 14:05:00,16.43,16.44,16.42,16.43,13200.0,16.43,16.44,16.42,16.43,13200.0
2013-10-17 14:10:00,16.43,16.43,16.42,16.42,10800.0,16.43,16.43,16.42,16.42,10800.0
2013-10-17 14:15:00,16.43,16.43,16.42,16.42,11200.0,16.43,16.43,16.42,16.42,11200.0
2013-10-17 14:20:00,16.41,16.43,16.41,16.43,8400.0,16.41,16.43,16.41,16.43,8400.0
2013-10-17 14:25:00,16.43,16.43,16.39,16.4,22400.0,16.43,16.43,16.39,16.4,22400.0
2013-10-17 14:30:00,16.4,16.42,16.4,16.41,4800.0,16.4,16.42,16.4,16.41,4800.0
2013-10-17 14:35:00,16.42,16.44,16.42,16.42,13200.0,16.42,16.44,16.42,16.42,13200.0
2013-10-17 14:40:00,16.41,16.42,16.41,16.41,4000.0,16.41,16.42,16.41,16.41,4000.0
2013-10-17 14:45:00,16.41,16.41,16.4,16.4,5200.0,16.41,16.41,16.4,16.4,5200.0
2013-10-17 14:50:00,16.4,16.43,16.4,16.41,6800.0,16.4,16.43,16.4,16.41,6800.0
2013-10-17 14:55:00,16.4,16.42,16.4,16.42,5600.0,16.4,16.42,16.4,16.42,5600.0
2013-10-17 15:00:00,16.42,16.42,16.41,16.41,5600.0,16.42,16.42,16.41,16.41,5600.0
2013-10-17 15:05:00,16.42,16.45,16.42,16.45,9600.0,16.42,16.45,16.42,16.45,9600.0
2013-10-17 15:10:00,16.45,16.46,16.43,16.43,30000.0,16.45,16.46,16.43,16.43,30000.0
2013-10-17 15:15:00,16.43,16.43,16.38,16.38,28400.0,16.43,16.43,16.38,16.38,28400.0
2013-10-17 15:20:00,16.39,16.4,16.37,16.39,32800.0,16.39,16.4,16.37,16.39,32800.0
2013-10-17 15:25:00,16.39,16.39,16.35,16.38,10000.0,16.39,16.39,16.35,16.38,10000.0
2013-10-17 15:30:00,16.38,16.38,16.36,16.37,21600.0,16.38,16.38,16.36,16.37,21600.0
2013-10-17 15:35:00,16.38,16.38,16.37,16.38,8800.0,16.38,16.38,16.37,16.38,8800.0
2013-10-17 15:40:00,16.38,16.41,16.37,16.38,51600.0,16.38,16.41,16.37,16.38,51600.0
2013-10-17 15:45:00,16.38,16.42,16.37,16.38,140000.0,16.38,16.42,16.37,16.38,140000.0
2013-10-17 15:50:00,16.37,16.41,16.37,16.41,81200.0,16.37,16.41,16.37,16.41,81200.0
2013-10-17 15:55:00,16.4,16.4,16.37,16.38,236400.0,16.4,16.4,16.37,16.38,236400.0
2013-10-18 09:30:00,16.49,16.49,16.4,16.45,172000.0,16.49,16.49,16.4,16.45,172000.0
2013-10-18 09:35:00,16.47,16.48,16.39,16.41,24400.0,16.47,16.48,16.39,16.41,24400.0
2013-10-18 09:40:00,16.41,16.41,16.36,16.36,8400.0,16.41,16.41,16.36,16.36,8400.0
2013-10-18 09:45:00,16.39,16.4,16.34,16.36,22800.0,16.39,16.4,16.34,16.36,22800.0
2013-10-18 09:50:00,16.38,16.41,16.36,16.41,30800.0,16.38,16.41,16.36,16.41,30800.0
2013-10-18 09:55:00,16.4,16.43,16.39,16.39,8800.0,16.4,16.43,16.39,16.39,8800.0
2013-10-18 10:00:00,16.4,16.42,16.4,16.4,69600.0,16.4,16.42,16.4,16.4,69600.0
2013-10-18 10:05:00,16.4,16.4,16.33,16.33,50000.0,16.4,16.4,16.33,16.33,50000.0
2013-10-18 10:10:00,16.33,16.37,16.33,16.34,64800.0,16.33,16.37,16.33,16.34,64800.0
2013-10-18 10:15:00,16.33,16.34,16.31,16.31,39600.0,16.33,16.34,16.31,16.31,39600.0
2013-10-18 10:20:00,16.3,16.3,16.26,16.26,24000.0,16.3,16.3,16.26,16.26,24000.0
2013-10-18 10:25:00,16.26,16.29,16.26,16.28,39200.0,16.26,16.29,16.26,16.28,39200.0
2013-10-18 10:30:00,16.29,16.32,16.27,16.28,51600.0,16.29,16.32,16.27,16.28,51600.0
2013-10-18 10:35:00,16.29,16.3,16.28,16.3,5200.0,16.29,16.3,16.28,16.3,5200.0
2013-10-18 10:40:00,16.3,16.31,16.29,16.3,12800.0,16.3,16.31,16.29,16.3,12800.0
2013-10-18 10:45:00,16.31,16.36,16.31,16.36,9200.0,16.31,16.36,16.31,16.36,9200.0
2013-10-18 10:50:00,16.35,16.37,16.35,16.36,6800.0,16.35,16.37,16.35,16.36,6800.0
2013-10-18 10:55:00,16.35,16.35,16.3,16.3,17200.0,16.35,16.35,16.3,16.3,17200.0
2013-10-18 11:00:00,16.3,16.32,16.3,16.32,19200.0,16.3,16.32,16.3,16.32,19200.0
2013-10-18 11:05:00,16.33,16.35,16.32,16.33,9200.0,16.33,16.35,16.32,16.33,9200.0
2013-10-18 11:10:00,16.34,16.35,16.34,16.34,11600.0,16.34,16.35,16.34,16.34,11600.0
2013-10-18 11:15:00,16.34,16.35,16.32,16.33,12400.0,16.34,16.35,16.32,16.33,12400.0
2013-10-18 11:20:00,16.32,16.36,16.32,16.36,21200.0,16.32,16.36,16.32,16.36,21200.0
2013-10-18 11:25:00,16.37,16.4,16.37,16.4,7600.0,16.37,16.4,16.37,16.4,7600.0
2013-10-18 11:30:00,16.4,16.4,16.37,16.39,33200.0,16.4,16.4,16.37,16.39,33200.0
2013-10-18 11:35:00,16.4,16.4,16.38,16.38,34000.0,16.4,16.4,16.38,16.38,34000.0
2013-10-18 11:40:00,16.38,16.4,16.38,16.4,15600.0,16.38,16.4,16.38,16.4,15600.0
2013-10-18 11:45:00,16.4,16.4,16.39,16.39,4400.0,16.4,16.4,16.39,16.39,4400.0
2013-10-18 11:50:00,16.38,16.4,16.35,16.35,23600.0,16.38,16.4,16.35,16.35,23600.0
2013-10-18 11:55:00,16.34,16.35,16.33,16.34,6000.0,16.34,16.35,16.33,16.34,6000.0
2013-10-18 12:00:00,16.33,16.34,16.28,16.28,13600.0,16.33,16.34,16.28,16.28,13600.0
2013-10-18 12:05:00,16.3,16.33,16.3,16.33,20400.0,16.3,16.33,16.3,16.33,20400.0
2013-10-18 12:10:00,16.32,16.32,16.26,16.26,10400.0,16.32,16.32,16.26,16.26,10400.0
2013-10-18 12:15:00,16.25,16.25,16.22,16.22,10800.0,16.25,16.25,16.22,16.22,10800.0
2013-10-18 12:20:00,16.22,16.24,16.17,16.23,46400.0,16.22,16.24,16.17,16.23,46400.0
2013-10-18 12:25:00,16.24,16.28,16.24,16.27,36400.0,16.24,16.28,16.24,16.27,36400.0
2013-10-18 12:30:00,16.28,16.29,16.27,16.29,28000.0,16.28,16.29,16.27,16.29,28000.0
2013-10-18 12:35:00,16.29,16.31,16.29,16.3,19600.0,16.29,16.31,16.29,16.3,19600.0
2013-10-18 12:40:00,16.3,16.31,16.29,16.3,12000.0,16.3,16.31,16.29,16.3,12000.0
2013-10-18 12:45:00,16.3,16.32,16.3,16.32,33200.0,16.3,16.32,16.3,16.32,33200.0
2013-10-18 12:50:00,16.32,16.35,16.32,16.34,14800.0,16.32,16.35,16.32,16.34,14800.0
2013-10-18 12:55:00,16.34,16.35,16.31,16.33,18800.0,16.34,16.35,16.31,16.33,18800.0
2013-10-18 13:00:00,16.35,16.36,16.34,16.36,10400.0,16.35,16.36,16.34,16.36,10400.0
2013-10-18 13:05:00,16.37,16.38,16.36,16.38,7200.0,16.37,16.38,16.36,16.38,7200.0
2013-10-18 13:10:00,16.38,16.38,16.37,16.37,3200.0,16.38,16.38,16.37,16.37,3200.0
2013-10-18 13:15:00,16.38,16.4,16.37,16.38,10400.0,16.38,16.4,16.37,16.38,10400.0
2013-10-18 13:20:00,16.38,16.38,16.35,16.35,11200.0,16.38,16.38,16.35,16.35,11200.0
2013-10-18 13:25:00,16.35,16.37,16.35,16.37,8400.0,16.35,16.37,16.35,16.37,8400.0
2013-10-18 13:30:00,16.35,16.38,16.35,16.38,7600.0,16.35,16.38,16.35,16.38,7600.0
2013-10-18 13:35:00,16.38,16.39,16.38,16.38,12000.0,16.38,16.39,16.38,16.38,12000.0
2013-10-18 13:40:00,16.37,16.38,16.36,16.38,2800.0,16.37,16.38,16.36,16.38,2800.0
2013-10-18 13:45:00,16.36,16.36,16.36,16.36,400.0,16.36,16.36,16.36,16.36,400.0
2013-10-18 13:50:00,16.38,16.38,16.36,16.36,4000.0,16.38,16.38,16.36,16.36,4000.0
2013-10-18 13:55:00,16.38,16.41,16.38,16.4,9600.0,16.38,16.41,16.38,16.4,9600.0
2013-10-18 14:00:00,16.4,16.43,16.39,16.43,5200.0,16.4,16.43,16.39,16.43,5200.0
2013-10-18 14:05:00,16.42,16.44,16.41,16.44,13200.0,16.42,16.44,16.41,16.44,13200.0
2013-10-18 14:10:00,16.43,16.43,16.42,16.43,12000.0,16.43,16.43,16.42,16.43,12000.0
2013-10-18 14:15:00,16.43,16.46,16.43,16.46,9600.0,16.43,16.46,16.43,16.46,9600.0
2013-10-18 14:20:00,16.45,16.46,16.42,16.46,22000.0,16.45,16.46,16.42,16.46,22000.0
2013-10-18 14:25:00,16.45,16.45,16.44,16.45,2400.0,16.45,16.45,16.44,16.45,2400.0
2013-10-18 14:30:00,16.44,16.46,16.44,16.46,24800.0,16.44,16.46,16.44,16.46,24800.0
2013-10-18 14:35:00,16.46,16.48,16.44,16.44,19600.0,16.46,16.48,16.44,16.44,19600.0
2013-10-18 14:40:00,16.44,16.5,16.43,16.48,14800.0,16.44,16.5,16.43,16.48,14800.0
2013-10-18 14:45:00,16.49,16.5,16.48,16.5,8400.0,16.49,16.5,16.48,16.5,8400.0
2013-10-18 14:50:00,16.5,16.5,16.48,16.49,18400.0,16.5,16.5,16.48,16.49,18400.0
2013-10-18 14:55:00,16.49,16.5,16.48,16.5,12400.0,16.49,16.5,16.48,16.5,12400.0
2013-10-18 15:00:00,16.49,16.5,16.49,16.5,27200.0,16.49,16.5,16.49,16.5,27200.0
2013-10-18 15:05:00,16.49,16.54,16.49,16.54,14800.0,16.49,16.54,16.49,16.54,14800.0
2013-10-18 15:10:00,16.52,16.56,16.52,16.55,24800.0,16.52,16.56,16.52,16.55,24800.0
2013-10-18 15:15:00,16.56,16.62,16.56,16.62,20800.0,16.56,16.62,16.56,16.62,20800.0
2013-10-18 15:20:00,16.62,16.62,16.56,16.56,35600.0,16.62,16.62,16.56,16.56,35600.0
2013-10-18 15:25:00,16.55,16.56,16.53,16.53,17200.0,16.55,16.56,16.53,16.53,17200.0
2013-10-18 15:30:00,16.54,16.56,16.5,16.51,26000.0,16.54,16.56,16.5,16.51,26000.0
2013-10-18 15:35:00,16.5,16.53,16.5,16.52,24800.0,16.5,16.53,16.5,16.52,24800.0
2013-10-18 15:40:00,16.52,16.52,16.49,16.49,24800.0,16.52,16.52,16.49,16.49,24800.0
2013-10-18 15:45:00,16.49,16.5,16.49,16.5,30800.0,16.49,16.5,16.49,16.5,30800.0
2013-10-18 15:50:00,16.5,16.54,16.49,16.52,59200.0,16.5,16.54,16.49,16.52,59200.0
2013-10-18 15:55:00,16.52,16.56,16.5,16.52,96800.0,16.52,16.56,16.5,16.52,96800.0
2013-10-21 09:30:00,16.54,16.55,16.54,16.55,7600.0,16.54,16.55,16.54,16.55,7600.0
2013-10-21 09:35:00,16.49,16.59,16.49,16.59,4000.0,16.49,16.59,16.49,16.59,4000.0
2013-10-21 09:40:00,16.56,16.56,16.44,16.51,27200.0,16.56,16.56,16.44,16.51,27200.0
2013-10-21 09:45:00,16.51,16.58,16.5,16.58,40800.0,16.51,16.58,16.5,16.58,40800.0
2013-10-21 09:50:00,16.58,16.58,16.54,16.54,2800.0,16.58,16.58,16.54,16.54,2800.0
2013-10-21 09:55:00,16.53,16.58,16.52,16.58,6400.0,16.53,16.58,16.52,16.58,6400.0
2013-10-21 10:00:00,16.6,16.62,16.6,16.61,4800.0,16.6,16.62,16.6,16.61,4800.0
2013-10-21 10:05:00,16.61,16.61,16.6,16.61,14000.0,16.61,16.61,16.6,16.61,14000.0
2013-10-21 10:10:00,16.61,16.63,16.61,16.62,17600.0,16.61,16.63,16.61,16.62,17600.0
2013-10-21 10:15:00,16.63,16.63,16.63,16.63,400.0,16.63,16.63,16.63,16.63,400.0
2013-10-21 10:20:00,16.64,16.64,16.6,16.64,27200.0,16.64,16.64,16.6,16.64,27200.0
2013-10-21 10:25:00,16.63,16.65,16.63,16.64,5600.0,16.63,16.65,16.63,16.64,5600.0
2013-10-21 10:30:00,16.64,16.67,16.64,16.67,11600.0,16.64,16.67,16.64,16.67,11600.0
2013-10-21 10:35:00,16.66,16.72,16.66,16.72,29600.0,16.66,16.72,16.66,16.72,29600.0
2013-10-21 10:40:00,16.72,16.72,16.7,16.71,16400.0,16.72,16.72,16.7,16.71,16400.0
2013-10-21 10:45:00,16.71,16.76,16.71,16.76,13200.0,16.71,16.76,16.71,16.76,13200.0
2013-10-21 10:50:00,16.75,16.77,16.7,16.71,25600.0,16.75,16.77,16.7,16.71,25600.0
2013-10-21 10:55:00,16.71,16.73,16.71,16.73,78000.0,16.71,16.73,16.71,16.73,78000.0
2013-10-21 11:00:00,16.72,16.74,16.72,16.73,31200.0,16.72,16.74,16.72,16.73,31200.0
2013-10-21 11:05:00,16.73,16.74,16.7,16.71,48400.0,16.73,16.74,16.7,16.71,48400.0
2013-10-21 11:10:00,16.71,16.73,16.7,16.72,12000.0,16.71,16.73,16.7,16.72,12000.0
2013-10-21 11:15:00,16.73,16.73,16.71,16.72,68800.0,16.73,16.73,16.71,16.72,68800.0
2013-10-21 11:20:00,16.71,16.72,16.71,16.72,9200.0,16.71,16.72,16.71,16.72,9200.0
2013-10-21 11:25:00,16.71,16.73,16.71,16.73,39200.0,16.71,16.73,16.71,16.73,39200.0
2013-10-21 11:30:00,16.72,16.72,16.71,16.71,6000.0,16.72,16.72,16.71,16.71,6000.0
2013-10-21 11:35:00,16.7,16.73,16.7,16.72,188400.0,16.7,16.73,16.7,16.72,188400.0
2013-10-21 11:40:00,16.72,16.73,16.71,16.72,76400.0,16.72,16.73,16.71,16.72,76400.0
2013-10-21 11:45:00,16.72,16.73,16.71,16.72,20400.0,16.72,16.73,16.71,16.72,20400.0
2013-10-21 11:50:00,16.72,16.73,16.72,16.73,11600.0,16.72,16.73,16.72,16.73,11600.0
2013-10-21 11:55:00,16.73,16.73,16.72,16.72,18400.0,16.73,16.73,16.72,16.72,18400.0
2013-10-21 12:00:00,16.72,16.73,16.72,16.72,16800.0,16.72,16.73,16.72,16.72,16800.0
2013-10-21 12:05:00,16.72,16.72,16.71,16.72,18000.0,16.72,16.72,16.71,16.72,18000.0
2013-10-21 12:10:00,16.72,16.73,16.72,16.73,16000.0,16.72,16.73,16.72,16.73,16000.0
2013-10-21 12:15:00,16.73,16.74,16.73,16.74,12400.0,16.73,16.74,16.73,16.74,12400.0
2013-10-21 12:20:00,16.74,16.74,16.73,16.73,23200.0,16.74,16.74,16.73,16.73,23200.0
2013-10-21 12:25:00,16.73,16.74,16.73,16.74,16000.0,16.73,16.74,16.73,16.74,16000.0
2013-10-21 12:30:00,16.73,16.73,16.73,16.73,163600.0,16.73,16.73,16.73,16.73,163600.0
2013-10-21 12:35:00,16.73,16.74,16.72,16.74,63200.0,16.73,16.74,16.72,16.74,63200.0
2013-10-21 12:40:00,16.74,16.74,16.72,16.73,42800.0,16.74,16.74,16.72,16.73,42800.0
2013-10-21 12:45:00,16.73,16.73,16.72,16.72,11600.0,16.73,16.73,16.72,16.72,11600.0
2013-10-21 12:50:00,16.73,16.75,16.73,16.75,119600.0,16.73,16.75,16.73,16.75,119600.0
2013-10-21 12:55:00,16.75,16.75,16.74,16.75,12800.0,16.75,16.75,16.74,16.75,12800.0
2013-10-21 13:00:00,16.75,16.75,16.73,16.74,14800.0,16.75,16.75,16.73,16.74,14800.0
2013-10-21 13:05:00,16.74,16.74,16.73,16.73,10000.0,16.74,16.74,16.73,16.73,10000.0
2013-10-21 13:10:00,16.73,16.73,16.73,16.73,7600.0,16.73,16.73,16.73,16.73,7600.0
2013-10-21 13:15:00,16.73,16.73,16.73,16.73,14400.0,16.73,16.73,16.73,16.73,14400.0
2013-10-21 13:20:00,16.72,16.72,16.71,16.72,8800.0,16.72,16.72,16.71,16.72,8800.0
2013-10-21 13:25:00,16.72,16.73,16.71,16.73,11200.0,16.72,16.73,16.71,16.73,11200.0
2013-10-21 13:30:00,16.73,16.74,16.73,16.73,13600.0,16.73,16.74,16.73,16.73,13600.0
2013-10-21 13:35:00,16.72,16.73,16.72,16.73,16400.0,16.72,16.73,16.72,16.73,16400.0
2013-10-21 13:40:00,16.71,16.72,16.7,16.72,11600.0,16.71,16.72,16.7,16.72,11600.0
2013-10-21 13:45:00,16.7,16.71,16.69,16.71,76000.0,16.7,16.71,16.69,16.71,76000.0
2013-10-21 13:50:00,16.71,16.71,16.7,16.71,25600.0,16.71,16.71,16.7,16.71,25600.0
2013-10-21 13:55:00,16.71,16.71,16.7,16.71,38800.0,16.71,16.71,16.7,16.71,38800.0
2013-10-21 14:00:00,16.71,16.71,16.7,16.7,49200.0,16.71,16.71,16.7,16.7,49200.0
2013-10-21 14:05:00,16.7,16.72,16.7,16.72,48000.0,16.7,16.72,16.7,16.72,48000.0
2013-10-21 14:10:00,16.71,16.72,16.71,16.71,28000.0,16.71,16.72,16.71,16.71,28000.0
2013-10-21 14:15:00,16.71,16.72,16.7,16.71,23600.0,16.71,16.72,16.7,16.71,23600.0
2013-10-21 14:20:00,16.7,16.73,16.7,16.73,60400.0,16.7,16.73,16.7,16.73,60400.0
2013-10-21 14:25:00,16.73,16.75,16.72,16.73,44000.0,16.73,16.75,16.72,16.73,44000.0
2013-10-21 14:30:00,16.73,16.73,16.7,16.72,98800.0,16.73,16.73,16.7,16.72,98800.0
2013-10-21 14:35:00,16.72,16.72,16.7,16.7,34000.0,16.72,16.72,16.7,16.7,34000.0
2013-10-21 14:40:00,16.7,16.71,16.67,16.67,27200.0,16.7,16.71,16.67,16.67,27200.0
2013-10-21 14:45:00,16.67,16.67,16.66,16.66,12800.0,16.67,16.67,16.66,16.66,12800.0
2013-10-21 14:50:00,16.66,16.68,16.65,16.68,18800.0,16.66,16.68,16.65,16.68,18800.0
2013-10-21 14:55:00,16.68,16.68,16.59,16.6,37600.0,16.68,16.68,16.59,16.6,37600.0
2013-10-21 15:00:00,16.6,16.63,16.58,16.59,39600.0,16.6,16.63,16.58,16.59,39600.0
2013-10-21 15:05:00,16.59,16.61,16.58,16.58,29600.0,16.59,16.61,16.58,16.58,29600.0
2013-10-21 15:10:00,16.58,16.6,16.58,16.6,66800.0,16.58,16.6,16.58,16.6,66800.0
2013-10-21 15:15:00,16.6,16.6,16.58,16.58,42400.0,16.6,16.6,16.58,16.58,42400.0
2013-10-21 15:20:00,16.57,16.58,16.56,16.57,57600.0,16.57,16.58,16.56,16.57,57600.0
2013-10-21 15:25:00,16.57,16.57,16.56,16.56,50000.0,16.57,16.57,16.56,16.56,50000.0
2013-10-21 15:30:00,16.56,16.58,16.55,16.58,64800.0,16.56,16.58,16.55,16.58,64800.0
2013-10-21 15:35:00,16.58,16.66,16.58,16.59,114000.0,16.58,16.66,16.58,16.59,114000.0
2013-10-21 15:40:00,16.59,16.61,16.57,16.6,60000.0,16.59,16.61,16.57,16.6,60000.0
2013-10-21 15:45:00,16.6,16.63,16.54,16.54,92800.0,16.6,16.63,16.54,16.54,92800.0
2013-10-21 15:50:00,16.54,16.58,16.54,16.55,139600.0,16.54,16.58,16.54,16.55,139600.0
2013-10-21 15:55:00,16.55,16.56,16.52,16.53,261200.0,16.55,16.56,16.52,16.53,261200.0
2013-10-22 09:30:00,16.88,16.96,16.57,16.72,70400.0,16.88,16.96,16.57,16.72,70400.0
2013-10-22 09:35:00,16.68,16.71,16.64,16.65,222000.0,16.68,16.71,16.64,16.65,222000.0
2013-10-22 09:40:00,16.64,16.65,16.25,16.43,138400.0,16.64,16.65,16.25,16.43,138400.0
2013-10-22 09:45:00,16.43,16.53,16.43,16.48,88000.0,16.43,16.53,16.43,16.48,88000.0
2013-10-22 09:50:00,16.48,16.61,16.48,16.59,86000.0,16.48,16.61,16.48,16.59,86000.0
2013-10-22 09:55:00,16.59,16.59,16.47,16.56,115200.0,16.59,16.59,16.47,16.56,115200.0
2013-10-22 10:00:00,16.56,16.75,16.56,16.65,39200.0,16.56,16.75,16.56,16.65,39200.0
2013-10-22 10:05:00,16.65,16.68,16.61,16.64,75600.0,16.65,16.68,16.61,16.64,75600.0
2013-10-22 10:10:00,16.66,16.69,16.64,16.66,70000.0,16.66,16.69,16.64,16.66,70000.0
2013-10-22 10:15:00,16.65,16.73,16.64,16.72,18800.0,16.65,16.73,16.64,16.72,18800.0
2013-10-22 10:20:00,16.7,16.75,16.69,16.75,83600.0,16.7,16.75,16.69,16.75,83600.0
2013-10-22 10:25:00,16.74,16.76,16.73,16.73,44400.0,16.74,16.76,16.73,16.73,44400.0
2013-10-22 10:30:00,16.73,16.76,16.7,16.74,24800.0,16.73,16.76,16.7,16.74,24800.0
2013-10-22 10:35:00,16.8,16.84,16.75,16.81,14000.0,16.8,16.84,16.75,16.81,14000.0
2013-10-22 10:40:00,16.81,16.81,16.76,16.77,18000.0,16.81,16.81,16.76,16.77,18000.0
2013-10-22 10:45:00,16.77,16.77,16.69,16.7,30800.0,16.77,16.77,16.69,16.7,30800.0
2013-10-22 10:50:00,16.71,16.73,16.69,16.7,40800.0,16.71,16.73,16.69,16.7,40800.0
2013-10-22 10:55:00,16.7,16.72,16.68,16.71,39200.0,16.7,16.72,16.68,16.71,39200.0
2013-10-22 11:00:00,16.7,16.71,16.67,16.68,104400.0,16.7,16.71,16.67,16.68,104400.0
2013-10-22 11:05:00,16.67,16.68,16.65,16.67,166000.0,16.67,16.68,16.65,16.67,166000.0
2013-10-22 11:10:00,16.68,16.78,16.67,16.75,28000.0,16.68,16.78,16.67,16.75,28000.0
2013-10-22 11:15:00,16.74,16.78,16.69,16.78,25600.0,16.74,16.78,16.69,16.78,25600.0
2013-10-22 11:20:00,16.82,16.86,16.81,16.83,46400.0,16.82,16.86,16.81,16.83,46400.0
2013-10-22 11:25:00,16.83,16.85,16.73,16.74,28800.0,16.83,16.85,16.73,16.74,28800.0
2013-10-22 11:30:00,16.74,16.74,16.7,16.7,29600.0,16.74,16.74,16.7,16.7,29600.0
2013-10-22 11:35:00,16.71,16.75,16.71,16.74,20000.0,16.71,16.75,16.71,16.74,20000.0
2013-10-22 11:40:00,16.74,16.74,16.73,16.73,23600.0,16.74,16.74,16.73,16.73,23600.0
2013-10-22 11:45:00,16.73,16.74,16.71,16.72,20400.0,16.73,16.74,16.71,16.72,20400.0
2013-10-22 11:50:00,16.72,16.72,16.71,16.72,18400.0,16.72,16.72,16.71,16.72,18400.0
2013-10-22 11:55:00,16.72,16.73,16.7,16.7,30000.0,16.72,16.73,16.7,16.7,30000.0
2013-10-22 12:00:00,16.7,16.7,16.65,16.65,42400.0,16.7,16.7,16.65,16.65,42400.0
2013-10-22 12:05:00,16.64,16.67,16.63,16.66,38800.0,16.64,16.67,16.63,16.66,38800.0
2013-10-22 12:10:00,16.68,16.71,16.68,16.7,28400.0,16.68,16.71,16.68,16.7,28400.0
2013-10-22 12:15:00,16.69,16.7,16.65,16.65,6000.0,16.69,16.7,16.65,16.65,6000.0
2013-10-22 12:20:00,16.67,16.74,16.67,16.74,12000.0,16.67,16.74,16.67,16.74,12000.0
2013-10-22 12:25:00,16.74,16.75,16.68,16.68,13200.0,16.74,16.75,16.68,16.68,13200.0
2013-10-22 12:30:00,16.66,16.68,16.66,16.68,4000.0,16.66,16.68,16.66,16.68,4000.0
2013-10-22 12:35:00,16.67,16.68,16.66,16.68,7200.0,16.67,16.68,16.66,16.68,7200.0
2013-10-22 12:40:00,16.65,16.66,16.64,16.64,4800.0,16.65,16.66,16.64,16.64,4800.0
2013-10-22 12:45:00,16.61,16.61,16.52,16.53,17200.0,16.61,16.61,16.52,16.53,17200.0
2013-10-22 12:50:00,16.54,16.55,16.54,16.55,2800.0,16.54,16.55,16.54,16.55,2800.0
2013-10-22 12:55:00,16.57,16.61,16.57,16.6,6000.0,16.57,16.61,16.57,16.6,6000.0
2013-10-22 13:00:00,16.59,16.61,16.56,16.61,15600.0,16.59,16.61,16.56,16.61,15600.0
2013-10-22 13:05:00,16.62,16.65,16.62,16.62,3600.0,16.62,16.65,16.62,16.62,3600.0
2013-10-22 13:10:00,16.6,16.62,16.6,16.62,21200.0,16.6,16.62,16.6,16.62,21200.0
2013-10-22 13:15:00,16.61,16.63,16.61,16.63,6000.0,16.61,16.63,16.61,16.63,6000.0
2013-10-22 13:20:00,16.62,16.62,16.6,16.61,7200.0,16.62,16.62,16.6,16.61,7200.0
2013-10-22 13:25:00,16.64,16.65,16.63,16.63,8000.0,16.64,16.65,16.63,16.63,8000.0
2013-10-22 13:30:00,16.63,16.63,16.6,16.61,8800.0,16.63,16.63,16.6,16.61,8800.0
2013-10-22 13:35:00,16.61,16.66,16.61,16.65,6800.0,16.61,16.66,16.61,16.65,6800.0
2013-10-22 13:40:00,16.66,16.67,16.66,16.67,5200.0,16.66,16.67,16.66,16.67,5200.0
2013-10-22 13:45:00,16.68,16.68,16.66,16.66,9200.0,16.68,16.68,16.66,16.66,9200.0
2013-10-22 13:50:00,16.67,16.69,16.66,16.68,10400.0,16.67,16.69,16.66,16.68,10400.0
2013-10-22 13:55:00,16.68,16.68,16.65,16.65,12000.0,16.68,16.68,16.65,16.65,12000.0
2013-10-22 14:00:00,16.64,16.67,16.64,16.65,9600.0,16.64,16.67,16.64,16.65,9600.0
2013-10-22 14:05:00,16.64,16.64,16.59,16.59,11600.0,16.64,16.64,16.59,16.59,11600.0
2013-10-22 14:10:00,16.6,16.65,16.6,16.64,15200.0,16.6,16.65,16.6,16.64,15200.0
2013-10-22 14:15:00,16.63,16.64,16.59,16.6,17200.0,16.63,16.64,16.59,16.6,17200.0
2013-10-22 14:20:00,16.59,16.61,16.55,16.55,8400.0,16.59,16.61,16.55,16.55,8400.0
2013-10-22 14:25:00,16.54,16.56,16.52,16.56,12800.0,16.54,16.56,16.52,16.56,12800.0
2013-10-22 14:30:00,16.54,16.55,16.53,16.53,24400.0,16.54,16.55,16.53,16.53,24400.0
2013-10-22 14:35:00,16.53,16.55,16.53,16.54,6800.0,16.53,16.55,16.53,16.54,6800.0
2013-10-22 14:40:00,16.54,16.55,16.54,16.54,14000.0,16.54,16.55,16.54,16.54,14000.0
2013-10-22 14:45:00,16.55,16.55,16.54,16.54,15200.0,16.55,16.55,16.54,16.54,15200.0
2013-10-22 14:50:00,16.54,16.54,16.5,16.52,30400.0,16.54,16.54,16.5,16.52,30400.0
2013-10-22 14:55:00,16.53,16.55,16.52,16.52,11600.0,16.53,16.55,16.52,16.52,11600.0
2013-10-22 15:00:00,16.5,16.51,16.5,16.5,19200.0,16.5,16.51,16.5,16.5,19200.0
2013-10-22 15:05:00,16.5,16.51,16.49,16.49,30400.0,16.5,16.51,16.49,16.49,30400.0
2013-10-22 15:10:00,16.5,16.51,16.49,16.5,24400.0,16.5,16.51,16.49,16.5,24400.0
2013-10-22 15:15:00,16.49,16.49,16.45,16.46,38400.0,16.49,16.49,16.45,16.46,38400.0
2013-10-22 15:20:00,16.46,16.53,16.46,16.53,51600.0,16.46,16.53,16.46,16.53,51600.0
2013-10-22 15:25:00,16.51,16.59,16.5,16.57,63200.0,16.51,16.59,16.5,16.57,63200.0
2013-10-22 15:30:00,16.57,16.57,16.46,16.46,50000.0,16.57,16.57,16.46,16.46,50000.0
2013-10-22 15:35:00,16.47,16.49,16.46,16.48,29200.0,16.47,16.49,16.46,16.48,29200.0
2013-10-22 15:40:00,16.49,16.53,16.46,16.46,47600.0,16.49,16.53,16.46,16.46,47600.0
2013-10-22 15:45:00,16.47,16.49,16.46,16.48,52800.0,16.47,16.49,16.46,16.48,52800.0
2013-10-22 15:50:00,16.48,16.49,16.45,16.45,94400.0,16.48,16.49,16.45,16.45,94400.0
2013-10-22 15:55:00,16.45,16.51,16.42,16.48,198400.0,16.45,16.51,16.42,16.48,198400.0
2013-10-23 09:30:00,16.25,16.26,15.71,15.74,115200.0,16.25,16.26,15.71,15.74,115200.0
2013-10-23 09:35:00,15.71,15.73,15.4,15.48,191600.0,15.71,15.73,15.4,15.48,191600.0
2013-10-23 09:40:00,15.48,15.56,15.46,15.56,140800.0,15.48,15.56,15.46,15.56,140800.0
2013-10-23 09:45:00,15.55,15.78,15.55,15.63,72400.0,15.55,15.78,15.55,15.63,72400.0
2013-10-23 09:50:00,15.65,15.75,15.54,15.56,54000.0,15.65,15.75,15.54,15.56,54000.0
2013-10-23 09:55:00,15.56,15.6,15.54,15.59,61200.0,15.56,15.6,15.54,15.59,61200.0
2013-10-23 10:00:00,15.59,15.73,15.56,15.68,28400.0,15.59,15.73,15.56,15.68,28400.0
2013-10-23 10:05:00,15.65,15.74,15.63,15.73,18400.0,15.65,15.74,15.63,15.73,18400.0
2013-10-23 10:10:00,15.73,15.76,15.68,15.75,36000.0,15.73,15.76,15.68,15.75,36000.0
2013-10-23 10:15:00,15.75,15.79,15.56,15.79,143600.0,15.75,15.79,15.56,15.79,143600.0
2013-10-23 10:20:00,15.8,15.8,15.67,15.67,70400.0,15.8,15.8,15.67,15.67,70400.0
2013-10-23 10:25:00,15.67,15.68,15.58,15.61,57600.0,15.67,15.68,15.58,15.61,57600.0
2013-10-23 10:30:00,15.62,15.67,15.58,15.65,29600.0,15.62,15.67,15.58,15.65,29600.0
2013-10-23 10:35:00,15.65,15.67,15.56,15.59,70000.0,15.65,15.67,15.56,15.59,70000.0
2013-10-23 10:40:00,15.59,15.63,15.58,15.63,158400.0,15.59,15.63,15.58,15.63,158400.0
2013-10-23 10:45:00,15.63,15.68,15.61,15.68,52400.0,15.63,15.68,15.61,15.68,52400.0
2013-10-23 10:50:00,15.68,15.77,15.65,15.75,113600.0,15.68,15.77,15.65,15.75,113600.0
2013-10-23 10:55:00,15.74,15.76,15.72,15.74,47600.0,15.74,15.76,15.72,15.74,47600.0
2013-10-23 11:00:00,15.75,15.75,15.74,15.74,92400.0,15.75,15.75,15.74,15.74,92400.0
2013-10-23 11:05:00,15.74,15.78,15.74,15.77,39600.0,15.74,15.78,15.74,15.77,39600.0
2013-10-23 11:10:00,15.79,15.8,15.78,15.79,30800.0,15.79,15.8,15.78,15.79,30800.0
2013-10-23 11:15:00,15.8,15.85,15.8,15.85,26000.0,15.8,15.85,15.8,15.85,26000.0
2013-10-23 11:20:00,15.86,15.89,15.81,15.87,31200.0,15.86,15.89,15.81,15.87,31200.0
2013-10-23 11:25:00,15.87,15.87,15.83,15.85,22400.0,15.87,15.87,15.83,15.85,22400.0
2013-10-23 11:30:00,15.86,15.88,15.85,15.85,44800.0,15.86,15.88,15.85,15.85,44800.0
2013-10-23 11:35:00,15.85,15.88,15.85,15.86,78400.0,15.85,15.88,15.85,15.86,78400.0
2013-10-23 11:40:00,15.85,15.9,15.85,15.9,37200.0,15.85,15.9,15.85,15.9,37200.0
2013-10-23 11:45:00,15.88,15.91,15.88,15.9,11200.0,15.88,15.91,15.88,15.9,11200.0
2013-10-23 11:50:00,15.91,15.93,15.88,15.88,24000.0,15.91,15.93,15.88,15.88,24000.0
2013-10-23 11:55:00,15.89,15.95,15.89,15.95,32800.0,15.89,15.95,15.89,15.95,32800.0
2013-10-23 12:00:00,15.95,15.96,15.93,15.94,75200.0,15.95,15.96,15.93,15.94,75200.0
2013-10-23 12:05:00,15.94,15.95,15.93,15.95,32800.0,15.94,15.95,15.93,15.95,32800.0
2013-10-23 12:10:00,15.96,15.98,15.93,15.93,17600.0,15.96,15.98,15.93,15.93,17600.0
2013-10-23 12:15:00,15.93,15.97,15.93,15.93,20800.0,15.93,15.97,15.93,15.93,20800.0
2013-10-23 12:20:00,15.92,15.93,15.9,15.92,10000.0,15.92,15.93,15.9,15.92,10000.0
2013-10-23 12:25:00,15.91,15.92,15.9,15.9,13200.0,15.91,15.92,15.9,15.9,13200.0
2013-10-23 12:30:00,15.89,15.92,15.89,15.92,7200.0,15.89,15.92,15.89,15.92,7200.0
2013-10-23 12:35:00,15.91,15.94,15.91,15.93,14000.0,15.91,15.94,15.91,15.93,14000.0
2013-10-23 12:40:00,15.93,15.93,15.91,15.91,24800.0,15.93,15.93,15.91,15.91,24800.0
2013-10-23 12:45:00,15.91,15.93,15.91,15.93,7600.0,15.91,15.93,15.91,15.93,7600.0
2013-10-23 12:50:00,15.93,15.94,15.92,15.93,12400.0,15.93,15.94,15.92,15.93,12400.0
2013-10-23 12:55:00,15.93,15.94,15.93,15.93,19200.0,15.93,15.94,15.93,15.93,19200.0
2013-10-23 13:00:00,15.92,15.92,15.88,15.88,17600.0,15.92,15.92,15.88,15.88,17600.0
2013-10-23 13:05:00,15.88,15.9,15.88,15.89,26400.0,15.88,15.9,15.88,15.89,26400.0
2013-10-23 13:10:00,15.88,15.88,15.88,15.88,4400.0,15.88,15.88,15.88,15.88,4400.0
2013-10-23 13:15:00,15.88,15.92,15.88,15.91,10800.0,15.88,15.92,15.88,15.91,10800.0
2013-10-23 13:20:00,15.91,15.91,15.89,15.89,15600.0,15.91,15.91,15.89,15.89,15600.0
2013-10-23 13:25:00,15.89,15.9,15.88,15.9,19600.0,15.89,15.9,15.88,15.9,19600.0
2013-10-23 13:30:00,15.9,15.9,15.9,15.9,12400.0,15.9,15.9,15.9,15.9,12400.0
2013-10-23 13:35:00,15.9,15.9,15.88,15.88,11200.0,15.9,15.9,15.88,15.88,11200.0
2013-10-23 13:40:00,15.88,15.88,15.87,15.88,28800.0,15.88,15.88,15.87,15.88,28800.0
2013-10-23 13:45:00,15.89,15.89,15.88,15.89,15600.0,15.89,15.89,15.88,15.89,15600.0
2013-10-23 13:50:00,15.89,15.93,15.89,15.93,20800.0,15.89,15.93,15.89,15.93,20800.0
2013-10-23 13:55:00,15.93,15.93,15.92,15.92,12800.0,15.93,15.93,15.92,15.92,12800.0
2013-10-23 14:00:00,15.92,15.92,15.9,15.91,16800.0,15.92,15.92,15.9,15.91,16800.0
2013-10-23 14:05:00,15.91,15.93,15.9,15.9,14800.0,15.91,15.93,15.9,15.9,14800.0
2013-10-23 14:10:00,15.9,15.93,15.9,15.92,15600.0,15.9,15.93,15.9,15.92,15600.0
2013-10-23 14:15:00,15.92,15.93,15.92,15.92,14400.0,15.92,15.93,15.92,15.92,14400.0
2013-10-23 14:20:00,15.92,15.95,15.91,15.94,28400.0,15.92,15.95,15.91,15.94,28400.0
2013-10-23 14:25:00,15.93,15.95,15.92,15.95,20400.0,15.93,15.95,15.92,15.95,20400.0
2013-10-23 14:30:00,15.95,15.96,15.94,15.94,14400.0,15.95,15.96,15.94,15.94,14400.0
2013-10-23 14:35:00,15.94,15.94,15.9,15.9,14000.0,15.94,15.94,15.9,15.9,14000.0
2013-10-23 14:40:00,15.9,15.91,15.9,15.91,13600.0,15.9,15.91,15.9,15.91,13600.0
2013-10-23 14:45:00,15.91,15.91,15.89,15.89,34000.0,15.91,15.91,15.89,15.89,34000.0
2013-10-23 14:50:00,15.89,15.9,15.87,15.88,28400.0,15.89,15.9,15.87,15.88,28400.0
2013-10-23 14:55:00,15.87,15.88,15.87,15.88,16800.0,15.87,15.88,15.87,15.88,16800.0
2013-10-23 15:00:00,15.88,15.9,15.88,15.88,16000.0,15.88,15.9,15.88,15.88,16000.0
2013-10-23 15:05:00,15.88,15.88,15.87,15.88,40800.0,15.88,15.88,15.87,15.88,40800.0
2013-10-23 15:10:00,15.88,15.88,15.88,15.88,32800.0,15.88,15.88,15.88,15.88,32800.0
2013-10-23 15:15:00,15.87,15.88,15.87,15.88,40000.0,15.87,15.88,15.87,15.88,40000.0
2013-10-23 15:20:00,15.88,15.88,15.87,15.88,39200.0,15.88,15.88,15.87,15.88,39200.0
2013-10-23 15:25:00,15.88,15.88,15.87,15.87,43200.0,15.88,15.88,15.87,15.87,43200.0
2013-10-23 15:30:00,15.87,15.87,15.86,15.86,36400.0,15.87,15.87,15.86,15.86,36400.0
2013-10-23 15:35:00,15.86,15.87,15.85,15.86,50800.0,15.86,15.87,15.85,15.86,50800.0
2013-10-23 15:40:00,15.86,15.86,15.84,15.84,35600.0,15.86,15.86,15.84,15.84,35600.0
2013-10-23 15:45:00,15.84,15.85,15.84,15.84,59200.0,15.84,15.85,15.84,15.84,59200.0
2013-10-23 15:50:00,15.84,15.85,15.84,15.85,104800.0,15.84,15.85,15.84,15.85,104800.0
2013-10-23 15:55:00,15.84,15.85,15.83,15.84,118800.0,15.84,15.85,15.83,15.84,118800.0
2013-10-24 09:30:00,15.83,15.95,15.81,15.95,8000.0,15.83,15.95,15.81,15.95,8000.0
2013-10-24 09:35:00,15.84,15.88,15.82,15.82,15200.0,15.84,15.88,15.82,15.82,15200.0
2013-10-24 09:40:00,15.82,15.82,15.79,15.79,4400.0,15.82,15.82,15.79,15.79,4400.0
2013-10-24 09:45:00,15.78,15.81,15.76,15.77,15600.0,15.78,15.81,15.76,15.77,15600.0
2013-10-24 09:50:00,15.77,15.81,15.77,15.78,8400.0,15.77,15.81,15.77,15.78,8400.0
2013-10-24 09:55:00,15.78,15.82,15.74,15.77,26000.0,15.78,15.82,15.74,15.77,26000.0
2013-10-24 10:00:00,15.77,15.77,15.67,15.71,32800.0,15.77,15.77,15.67,15.71,32800.0
2013-10-24 10:05:00,15.69,15.69,15.61,15.62,67600.0,15.69,15.69,15.61,15.62,67600.0
2013-10-24 10:10:00,15.62,15.65,15.58,15.63,37200.0,15.62,15.65,15.58,15.63,37200.0
2013-10-24 10:15:00,15.61,15.61,15.55,15.56,37600.0,15.61,15.61,15.55,15.56,37600.0
2013-10-24 10:20:00,15.56,15.56,15.48,15.5,72000.0,15.56,15.56,15.48,15.5,72000.0
2013-10-24 10:25:00,15.5,15.5,15.4,15.45,47600.0,15.5,15.5,15.4,15.45,47600.0
2013-10-24 10:30:00,15.47,15.49,15.45,15.47,19200.0,15.47,15.49,15.45,15.47,19200.0
2013-10-24 10:35:00,15.49,15.5,15.47,15.47,33200.0,15.49,15.5,15.47,15.47,33200.0
2013-10-24 10:40:00,15.48,15.48,15.45,15.47,9600.0,15.48,15.48,15.45,15.47,9600.0
2013-10-24 10:45:00,15.47,15.47,15.43,15.43,20800.0,15.47,15.47,15.43,15.43,20800.0
2013-10-24 10:50:00,15.44,15.44,15.37,15.38,38800.0,15.44,15.44,15.37,15.38,38800.0
2013-10-24 10:55:00,15.38,15.4,15.33,15.39,37200.0,15.38,15.4,15.33,15.39,37200.0
2013-10-24 11:00:00,15.4,15.4,15.33,15.33,44800.0,15.4,15.4,15.33,15.33,44800.0
2013-10-24 11:05:00,15.35,15.35,15.2,15.23,222000.0,15.35,15.35,15.2,15.23,222000.0
2013-10-24 11:10:00,15.22,15.26,15.16,15.24,128000.0,15.22,15.26,15.16,15.24,128000.0
2013-10-24 11:15:00,15.25,15.27,15.21,15.21,166000.0,15.25,15.27,15.21,15.21,166000.0
2013-10-24 11:20:00,15.22,15.33,15.21,15.33,79600.0,15.22,15.33,15.21,15.33,79600.0
2013-10-24 11:25:00,15.31,15.32,15.28,15.28,41200.0,15.31,15.32,15.28,15.28,41200.0
2013-10-24 11:30:00,15.28,15.29,15.26,15.27,42400.0,15.28,15.29,15.26,15.27,42400.0
2013-10-24 11:35:00,15.27,15.28,15.26,15.28,144000.0,15.27,15.28,15.26,15.28,144000.0
2013-10-24 11:40:00,15.27,15.29,15.27,15.28,68400.0,15.27,15.29,15.27,15.28,68400.0
2013-10-24 11:45:00,15.29,15.29,15.27,15.28,54000.0,15.29,15.29,15.27,15.28,54000.0
2013-10-24 11:50:00,15.28,15.28,15.27,15.28,6000.0,15.28,15.28,15.27,15.28,6000.0
2013-10-24 11:55:00,15.28,15.33,15.27,15.3,39600.0,15.28,15.33,15.27,15.3,39600.0
2013-10-24 12:00:00,15.3,15.33,15.3,15.32,24400.0,15.3,15.33,15.3,15.32,24400.0
2013-10-24 12:05:00,15.32,15.35,15.31,15.33,26000.0,15.32,15.35,15.31,15.33,26000.0
2013-10-24 12:10:00,15.34,15.34,15.3,15.31,36000.0,15.34,15.34,15.3,15.31,36000.0
2013-10-24 12:15:00,15.31,15.33,15.31,15.31,20800.0,15.31,15.33,15.31,15.31,20800.0
2013-10-24 12:20:00,15.31,15.31,15.29,15.3,21200.0,15.31,15.31,15.29,15.3,21200.0
2013-10-24 12:25:00,15.3,15.32,15.27,15.28,28400.0,15.3,15.32,15.27,15.28,28400.0
2013-10-24 12:30:00,15.27,15.29,15.27,15.28,27200.0,15.27,15.29,15.27,15.28,27200.0
2013-10-24 12:35:00,15.28,15.28,15.2,15.27,50800.0,15.28,15.28,15.2,15.27,50800.0
2013-10-24 12:40:00,15.27,15.31,15.26,15.31,30000.0,15.27,15.31,15.26,15.31,30000.0
2013-10-24 12:45:00,15.3,15.33,15.29,15.3,28800.0,15.3,15.33,15.29,15.3,28800.0
2013-10-24 12:50:00,15.3,15.31,15.3,15.31,25200.0,15.3,15.31,15.3,15.31,25200.0
2013-10-24 12:55:00,15.3,15.31,15.29,15.29,29200.0,15.3,15.31,15.29,15.29,29200.0
2013-10-24 13:00:00,15.3,15.31,15.26,15.27,40400.0,15.3,15.31,15.26,15.27,40400.0
2013-10-24 13:05:00,15.26,15.29,15.26,15.28,34400.0,15.26,15.29,15.26,15.28,34400.0
2013-10-24 13:10:00,15.28,15.28,15.26,15.27,32400.0,15.28,15.28,15.26,15.27,32400.0
2013-10-24 13:15:00,15.27,15.29,15.27,15.29,14000.0,15.27,15.29,15.27,15.29,14000.0
2013-10-24 13:20:00,15.3,15.3,15.28,15.28,31600.0,15.3,15.3,15.28,15.28,31600.0
2013-10-24 13:25:00,15.28,15.28,15.27,15.28,18800.0,15.28,15.28,15.27,15.28,18800.0
2013-10-24 13:30:00,15.28,15.28,15.24,15.27,42800.0,15.28,15.28,15.24,15.27,42800.0
2013-10-24 13:35:00,15.27,15.27,15.2,15.23,54800.0,15.27,15.27,15.2,15.23,54800.0
2013-10-24 13:40:00,15.24,15.27,15.24,15.26,25600.0,15.24,15.27,15.24,15.26,25600.0
2013-10-24 13:45:00,15.26,15.26,15.24,15.26,35600.0,15.26,15.26,15.24,15.26,35600.0
2013-10-24 13:50:00,15.26,15.26,15.24,15.26,16400.0,15.26,15.26,15.24,15.26,16400.0
2013-10-24 13:55:00,15.25,15.25,15.24,15.25,24400.0,15.25,15.25,15.24,15.25,24400.0
2013-10-24 14:00:00,15.25,15.26,15.24,15.25,28400.0,15.25,15.26,15.24,15.25,28400.0
2013-10-24 14:05:00,15.25,15.26,15.23,15.24,39200.0,15.25,15.26,15.23,15.24,39200.0
2013-10-24 14:10:00,15.23,15.23,15.21,15.21,14400.0,15.23,15.23,15.21,15.21,14400.0
2013-10-24 14:15:00,15.22,15.23,15.21,15.23,16800.0,15.22,15.23,15.21,15.23,16800.0
2013-10-24 14:20:00,15.23,15.23,15.21,15.22,33600.0,15.23,15.23,15.21,15.22,33600.0
2013-10-24 14:25:00,15.22,15.22,15.22,15.22,25600.0,15.22,15.22,15.22,15.22,25600.0
2013-10-24 14:30:00,15.22,15.22,15.21,15.21,21200.0,15.22,15.22,15.21,15.21,21200.0
2013-10-24 14:35:00,15.22,15.22,15.21,15.22,16000.0,15.22,15.22,15.21,15.22,16000.0
2013-10-24 14:40:00,15.22,15.22,15.2,15.21,30400.0,15.22,15.22,15.2,15.21,30400.0
2013-10-24 14:45:00,15.21,15.21,15.2,15.21,71200.0,15.21,15.21,15.2,15.21,71200.0
2013-10-24 14:50:00,15.21,15.21,15.2,15.21,30000.0,15.21,15.21,15.2,15.21,30000.0
2013-10-24 14:55:00,15.21,15.22,15.2,15.21,41200.0,15.21,15.22,15.2,15.21,41200.0
2013-10-24 15:00:00,15.22,15.22,15.2,15.2,31200.0,15.22,15.22,15.2,15.2,31200.0
2013-10-24 15:05:00,15.21,15.21,15.2,15.2,31200.0,15.21,15.21,15.2,15.2,31200.0
2013-10-24 15:10:00,15.2,15.2,15.18,15.19,73600.0,15.2,15.2,15.18,15.19,73600.0
2013-10-24 15:15:00,15.19,15.19,15.17,15.18,27600.0,15.19,15.19,15.17,15.18,27600.0
2013-10-24 15:20:00,15.18,15.18,15.16,15.17,28000.0,15.18,15.18,15.16,15.17,28000.0
2013-10-24 15:25:00,15.18,15.18,15.16,15.16,32000.0,15.18,15.18,15.16,15.16,32000.0
2013-10-24 15:30:00,15.16,15.16,15.08,15.09,174400.0,15.16,15.16,15.08,15.09,174400.0
2013-10-24 15:35:00,15.09,15.1,15.05,15.05,94400.0,15.09,15.1,15.05,15.05,94400.0
2013-10-24 15:40:00,15.05,15.06,15.04,15.04,128000.0,15.05,15.06,15.04,15.04,128000.0
2013-10-24 15:45:00,15.05,15.06,15.02,15.03,137200.0,15.05,15.06,15.02,15.03,137200.0
2013-10-24 15:50:00,15.02,15.05,15.02,15.05,124400.0,15.02,15.05,15.02,15.05,124400.0
2013-10-24 15:55:00,15.05,15.06,15.02,15.02,338400.0,15.05,15.06,15.02,15.02,338400.0
2013-10-25 09:30:00,15.08,15.08,15.0,15.02,46000.0,15.08,15.08,15.0,15.02,46000.0
2013-10-25 09:35:00,15.05,15.09,15.02,15.08,12800.0,15.05,15.09,15.02,15.08,12800.0
2013-10-25 09:40:00,15.08,15.12,15.04,15.1,28400.0,15.08,15.12,15.04,15.1,28400.0
2013-10-25 09:45:00,15.1,15.14,15.05,15.06,35200.0,15.1,15.14,15.05,15.06,35200.0
2013-10-25 09:50:00,15.07,15.12,15.06,15.06,20800.0,15.07,15.12,15.06,15.06,20800.0
2013-10-25 09:55:00,15.06,15.06,15.01,15.02,23600.0,15.06,15.06,15.01,15.02,23600.0
2013-10-25 10:00:00,15.02,15.02,14.95,14.96,61200.0,15.02,15.02,14.95,14.96,61200.0
2013-10-25 10:05:00,14.96,14.96,14.92,14.92,35600.0,14.96,14.96,14.92,14.92,35600.0
2013-10-25 10:10:00,14.93,14.94,14.91,14.92,30000.0,14.93,14.94,14.91,14.92,30000.0
2013-10-25 10:15:00,14.92,14.92,14.85,14.89,131600.0,14.92,14.92,14.85,14.89,131600.0
2013-10-25 10:20:00,14.88,14.88,14.84,14.85,31600.0,14.88,14.88,14.84,14.85,31600.0
2013-10-25 10:25:00,14.85,14.85,14.79,14.79,106000.0,14.85,14.85,14.79,14.79,106000.0
2013-10-25 10:30:00,14.78,14.78,14.74,14.77,74800.0,14.78,14.78,14.74,14.77,74800.0
2013-10-25 10:35:00,14.76,14.8,14.74,14.8,28800.0,14.76,14.8,14.74,14.8,28800.0
2013-10-25 10:40:00,14.8,14.8,14.75,14.77,98400.0,14.8,14.8,14.75,14.77,98400.0
2013-10-25 10:45:00,14.75,14.78,14.7,14.75,36800.0,14.75,14.78,14.7,14.75,36800.0
2013-10-25 10:50:00,14.75,14.78,14.75,14.77,16400.0,14.75,14.78,14.75,14.77,16400.0
2013-10-25 10:55:00,14.76,14.78,14.75,14.77,33200.0,14.76,14.78,14.75,14.77,33200.0
2013-10-25 11:00:00,14.78,14.84,14.75,14.75,23200.0,14.78,14.84,14.75,14.75,23200.0
2013-10-25 11:05:00,14.77,14.77,14.75,14.75,33200.0,14.77,14.77,14.75,14.75,33200.0
2013-10-25 11:10:00,14.75,14.75,14.64,14.68,172000.0,14.75,14.75,14.64,14.68,172000.0
2013-10-25 11:15:00,14.68,14.68,14.65,14.67,44400.0,14.68,14.68,14.65,14.67,44400.0
2013-10-25 11:20:00,14.67,14.68,14.65,14.65,46000.0,14.67,14.68,14.65,14.65,46000.0
2013-10-25 11:25:00,14.65,14.66,14.63,14.66,48000.0,14.65,14.66,14.63,14.66,48000.0
2013-10-25 11:30:00,14.67,14.67,14.65,14.65,74800.0,14.67,14.67,14.65,14.65,74800.0
2013-10-25 11:35:00,14.65,14.67,14.65,14.66,27600.0,14.65,14.67,14.65,14.66,27600.0
2013-10-25 11:40:00,14.66,14.68,14.65,14.66,39200.0,14.66,14.68,14.65,14.66,39200.0
2013-10-25 11:45:00,14.66,14.66,14.65,14.65,83200.0,14.66,14.66,14.65,14.65,83200.0
2013-10-25 11:50:00,14.65,14.68,14.65,14.67,107200.0,14.65,14.68,14.65,14.67,107200.0
2013-10-25 11:55:00,14.67,14.72,14.66,14.72,132400.0,14.67,14.72,14.66,14.72,132400.0
2013-10-25 12:00:00,14.72,14.74,14.71,14.72,36800.0,14.72,14.74,14.71,14.72,36800.0
2013-10-25 12:05:00,14.71,14.72,14.7,14.7,15600.0,14.71,14.72,14.7,14.7,15600.0
2013-10-25 12:10:00,14.71,14.71,14.7,14.71,68000.0,14.71,14.71,14.7,14.71,68000.0
2013-10-25 12:15:00,14.71,14.71,14.69,14.7,106800.0,14.71,14.71,14.69,14.7,106800.0
2013-10-25 12:20:00,14.7,14.72,14.7,14.72,23600.0,14.7,14.72,14.7,14.72,23600.0
2013-10-25 12:25:00,14.72,14.72,14.72,14.72,44000.0,14.72,14.72,14.72,14.72,44000.0
2013-10-25 12:30:00,14.72,14.72,14.69,14.7,222800.0,14.72,14.72,14.69,14.7,222800.0
2013-10-25 12:35:00,14.71,14.72,14.71,14.72,22400.0,14.71,14.72,14.71,14.72,22400.0
2013-10-25 12:40:00,14.72,14.75,14.71,14.75,26400.0,14.72,14.75,14.71,14.75,26400.0
2013-10-25 12:45:00,14.74,14.75,14.74,14.75,25600.0,14.74,14.75,14.74,14.75,25600.0
2013-10-25 12:50:00,14.75,14.75,14.74,14.74,11600.0,14.75,14.75,14.74,14.74,11600.0
2013-10-25 12:55:00,14.74,14.75,14.73,14.74,13600.0,14.74,14.75,14.73,14.74,13600.0
2013-10-25 13:00:00,14.74,14.75,14.73,14.74,30000.0,14.74,14.75,14.73,14.74,30000.0
2013-10-25 13:05:00,14.73,14.75,14.73,14.73,15200.0,14.73,14.75,14.73,14.73,15200.0
2013-10-25 13:10:00,14.74,14.75,14.73,14.75,36000.0,14.74,14.75,14.73,14.75,36000.0
2013-10-25 13:15:00,14.75,14.75,14.72,14.72,26800.0,14.75,14.75,14.72,14.72,26800.0
2013-10-25 13:20:00,14.72,14.74,14.7,14.74,20800.0,14.72,14.74,14.7,14.74,20800.0
2013-10-25 13:25:00,14.75,14.75,14.74,14.74,34800.0,14.75,14.75,14.74,14.74,34800.0
2013-10-25 13:30:00,14.74,14.74,14.72,14.74,16000.0,14.74,14.74,14.72,14.74,16000.0
2013-10-25 13:35:00,14.75,14.75,14.72,14.72,22400.0,14.75,14.75,14.72,14.72,22400.0
2013-10-25 13:40:00,14.72,14.74,14.72,14.73,18800.0,14.72,14.74,14.72,14.73,18800.0
2013-10-25 13:45:00,14.74,14.74,14.73,14.74,52800.0,14.74,14.74,14.73,14.74,52800.0
2013-10-25 13:50:00,14.74,14.74,14.72,14.74,18000.0,14.74,14.74,14.72,14.74,18000.0
2013-10-25 13:55:00,14.73,14.78,14.73,14.78,152000.0,14.73,14.78,14.73,14.78,152000.0
2013-10-25 14:00:00,14.77,14.78,14.74,14.74,57200.0,14.77,14.78,14.74,14.74,57200.0
2013-10-25 14:05:00,14.74,14.76,14.74,14.76,32000.0,14.74,14.76,14.74,14.76,32000.0
2013-10-25 14:10:00,14.75,14.76,14.75,14.76,37600.0,14.75,14.76,14.75,14.76,37600.0
2013-10-25 14:15:00,14.76,14.76,14.75,14.76,41200.0,14.76,14.76,14.75,14.76,41200.0
2013-10-25 14:20:00,14.76,14.76,14.75,14.76,38400.0,14.76,14.76,14.75,14.76,38400.0
2013-10-25 14:25:00,14.76,14.78,14.76,14.76,44400.0,14.76,14.78,14.76,14.76,44400.0
2013-10-25 14:30:00,14.76,14.77,14.73,14.74,17600.0,14.76,14.77,14.73,14.74,17600.0
2013-10-25 14:35:00,14.74,14.77,14.74,14.76,14800.0,14.74,14.77,14.74,14.76,14800.0
2013-10-25 14:40:00,14.76,14.76,14.74,14.75,33600.0,14.76,14.76,14.74,14.75,33600.0
2013-10-25 14:45:00,14.75,14.76,14.74,14.74,112000.0,14.75,14.76,14.74,14.74,112000.0
2013-10-25 14:50:00,14.74,14.76,14.74,14.76,31200.0,14.74,14.76,14.74,14.76,31200.0
2013-10-25 14:55:00,14.76,14.76,14.75,14.76,92800.0,14.76,14.76,14.75,14.76,92800.0
2013-10-25 15:00:00,14.76,14.77,14.75,14.75,91600.0,14.76,14.77,14.75,14.75,91600.0
2013-10-25 15:05:00,14.76,14.78,14.76,14.78,75200.0,14.76,14.78,14.76,14.78,75200.0
2013-10-25 15:10:00,14.78,14.81,14.78,14.81,94800.0,14.78,14.81,14.78,14.81,94800.0
2013-10-25 15:15:00,14.81,14.83,14.8,14.82,57200.0,14.81,14.83,14.8,14.82,57200.0
2013-10-25 15:20:00,14.83,14.84,14.82,14.83,66400.0,14.83,14.84,14.82,14.83,66400.0
2013-10-25 15:25:00,14.83,14.83,14.79,14.79,43600.0,14.83,14.83,14.79,14.79,43600.0
2013-10-25 15:30:00,14.79,14.79,14.77,14.77,57600.0,14.79,14.79,14.77,14.77,57600.0
2013-10-25 15:35:00,14.77,14.77,14.74,14.75,47600.0,14.77,14.77,14.74,14.75,47600.0
2013-10-25 15:40:00,14.75,14.76,14.74,14.76,63200.0,14.75,14.76,14.74,14.76,63200.0
2013-10-25 15:45:00,14.76,14.76,14.74,14.76,124400.0,14.76,14.76,14.74,14.76,124400.0
2013-10-25 15:50:00,14.76,14.76,14.72,14.75,110400.0,14.76,14.76,14.72,14.75,110400.0
2013-10-25 15:55:00,14.75,14.77,14.74,14.76,278400.0,14.75,14.77,14.74,14.76,278400.0
2013-10-28 09:30:00,14.76,14.87,14.74,14.74,32800.0,14.76,14.87,14.74,14.74,32800.0
2013-10-28 09:35:00,14.74,14.76,14.71,14.71,52000.0,14.74,14.76,14.71,14.71,52000.0
2013-10-28 09:40:00,14.72,14.77,14.71,14.76,11200.0,14.72,14.77,14.71,14.76,11200.0
2013-10-28 09:45:00,14.75,14.76,14.67,14.7,79600.0,14.75,14.76,14.67,14.7,79600.0
2013-10-28 09:50:00,14.7,14.7,14.63,14.68,37600.0,14.7,14.7,14.63,14.68,37600.0
2013-10-28 09:55:00,14.67,14.69,14.66,14.67,44000.0,14.67,14.69,14.66,14.67,44000.0
2013-10-28 10:00:00,14.68,14.74,14.68,14.7,23600.0,14.68,14.74,14.68,14.7,23600.0
2013-10-28 10:05:00,14.69,14.69,14.67,14.69,357600.0,14.69,14.69,14.67,14.69,357600.0
2013-10-28 10:10:00,14.69,14.74,14.68,14.74,160800.0,14.69,14.74,14.68,14.74,160800.0
2013-10-28 10:15:00,14.74,14.76,14.73,14.73,14000.0,14.74,14.76,14.73,14.73,14000.0
2013-10-28 10:20:00,14.74,14.74,14.71,14.71,21600.0,14.74,14.74,14.71,14.71,21600.0
2013-10-28 10:25:00,14.7,14.78,14.7,14.76,113200.0,14.7,14.78,14.7,14.76,113200.0
2013-10-28 10:30:00,14.78,14.78,14.75,14.76,14400.0,14.78,14.78,14.75,14.76,14400.0
2013-10-28 10:35:00,14.76,14.8,14.75,14.79,32400.0,14.76,14.8,14.75,14.79,32400.0
2013-10-28 10:40:00,14.78,14.78,14.76,14.78,8800.0,14.78,14.78,14.76,14.78,8800.0
2013-10-28 10:45:00,14.77,14.8,14.77,14.8,8400.0,14.77,14.8,14.77,14.8,8400.0
2013-10-28 10:50:00,14.79,14.79,14.76,14.76,15600.0,14.79,14.79,14.76,14.76,15600.0
2013-10-28 10:55:00,14.76,14.76,14.73,14.75,46400.0,14.76,14.76,14.73,14.75,46400.0
2013-10-28 11:00:00,14.75,14.79,14.75,14.79,25600.0,14.75,14.79,14.75,14.79,25600.0
2013-10-28 11:05:00,14.78,14.79,14.77,14.78,80400.0,14.78,14.79,14.77,14.78,80400.0
2013-10-28 11:10:00,14.79,14.81,14.78,14.79,24400.0,14.79,14.81,14.78,14.79,24400.0
2013-10-28 11:15:00,14.8,14.8,14.77,14.77,12800.0,14.8,14.8,14.77,14.77,12800.0
2013-10-28 11:20:00,14.77,14.78,14.75,14.77,38800.0,14.77,14.78,14.75,14.77,38800.0
2013-10-28 11:25:00,14.77,14.8,14.77,14.79,17200.0,14.77,14.8,14.77,14.79,17200.0
2013-10-28 11:30:00,14.79,14.79,14.75,14.75,14800.0,14.79,14.79,14.75,14.75,14800.0
2013-10-28 11:35:00,14.75,14.78,14.75,14.78,30800.0,14.75,14.78,14.75,14.78,30800.0
2013-10-28 11:40:00,14.78,14.78,14.75,14.76,20000.0,14.78,14.78,14.75,14.76,20000.0
2013-10-28 11:45:00,14.76,14.77,14.75,14.77,9200.0,14.76,14.77,14.75,14.77,9200.0
2013-10-28 11:50:00,14.76,14.77,14.75,14.76,26800.0,14.76,14.77,14.75,14.76,26800.0
2013-10-28 11:55:00,14.76,14.77,14.76,14.76,11200.0,14.76,14.77,14.76,14.76,11200.0
2013-10-28 12:00:00,14.76,14.76,14.75,14.76,18800.0,14.76,14.76,14.75,14.76,18800.0
2013-10-28 12:05:00,14.76,14.77,14.76,14.76,13600.0,14.76,14.77,14.76,14.76,13600.0
2013-10-28 12:10:00,14.77,14.81,14.77,14.8,119600.0,14.77,14.81,14.77,14.8,119600.0
2013-10-28 12:15:00,14.8,14.81,14.79,14.8,55600.0,14.8,14.81,14.79,14.8,55600.0
2013-10-28 12:20:00,14.8,14.83,14.8,14.8,38400.0,14.8,14.83,14.8,14.8,38400.0
2013-10-28 12:25:00,14.8,14.8,14.78,14.78,12400.0,14.8,14.8,14.78,14.78,12400.0
2013-10-28 12:30:00,14.78,14.78,14.77,14.77,2000.0,14.78,14.78,14.77,14.77,2000.0
2013-10-28 12:35:00,14.77,14.78,14.76,14.78,14400.0,14.77,14.78,14.76,14.78,14400.0
2013-10-28 12:40:00,14.78,14.79,14.78,14.79,8400.0,14.78,14.79,14.78,14.79,8400.0
2013-10-28 12:45:00,14.79,14.79,14.78,14.79,9200.0,14.79,14.79,14.78,14.79,9200.0
2013-10-28 12:50:00,14.79,14.79,14.77,14.78,12800.0,14.79,14.79,14.77,14.78,12800.0
2013-10-28 12:55:00,14.78,14.79,14.78,14.79,9200.0,14.78,14.79,14.78,14.79,9200.0
2013-10-28 13:00:00,14.79,14.81,14.78,14.81,77200.0,14.79,14.81,14.78,14.81,77200.0
2013-10-28 13:05:00,14.8,14.84,14.79,14.84,99600.0,14.8,14.84,14.79,14.84,99600.0
2013-10-28 13:10:00,14.82,14.82,14.81,14.81,1200.0,14.82,14.82,14.81,14.81,1200.0
2013-10-28 13:15:00,14.81,14.81,14.8,14.8,50800.0,14.81,14.81,14.8,14.8,50800.0
2013-10-28 13:20:00,14.8,14.81,14.79,14.8,40800.0,14.8,14.81,14.79,14.8,40800.0
2013-10-28 13:25:00,14.8,14.81,14.8,14.81,22000.0,14.8,14.81,14.8,14.81,22000.0
2013-10-28 13:30:00,14.81,14.81,14.8,14.8,10400.0,14.81,14.81,14.8,14.8,10400.0
2013-10-28 13:35:00,14.8,14.81,14.79,14.79,74400.0,14.8,14.81,14.79,14.79,74400.0
2013-10-28 13:40:00,14.78,14.8,14.78,14.79,9600.0,14.78,14.8,14.78,14.79,9600.0
2013-10-28 13:45:00,14.79,14.79,14.78,14.78,5200.0,14.79,14.79,14.78,14.78,5200.0
2013-10-28 13:50:00,14.78,14.8,14.78,14.78,18000.0,14.78,14.8,14.78,14.78,18000.0
2013-10-28 13:55:00,14.78,14.8,14.78,14.79,22800.0,14.78,14.8,14.78,14.79,22800.0
2013-10-28 14:00:00,14.79,14.79,14.78,14.79,10400.0,14.79,14.79,14.78,14.79,10400.0
2013-10-28 14:05:00,14.79,14.81,14.78,14.78,20000.0,14.79,14.81,14.78,14.78,20000.0
2013-10-28 14:10:00,14.78,14.8,14.77,14.8,64800.0,14.78,14.8,14.77,14.8,64800.0
2013-10-28 14:15:00,14.79,14.79,14.78,14.78,27600.0,14.79,14.79,14.78,14.78,27600.0
2013-10-28 14:20:00,14.77,14.79,14.77,14.78,68800.0,14.77,14.79,14.77,14.78,68800.0
2013-10-28 14:25:00,14.78,14.78,14.77,14.78,14400.0,14.78,14.78,14.77,14.78,14400.0
2013-10-28 14:30:00,14.77,14.78,14.75,14.75,28800.0,14.77,14.78,14.75,14.75,28800.0
2013-10-28 14:35:00,14.75,14.76,14.74,14.74,19200.0,14.75,14.76,14.74,14.74,19200.0
2013-10-28 14:40:00,14.74,14.75,14.74,14.74,19200.0,14.74,14.75,14.74,14.74,19200.0
2013-10-28 14:45:00,14.74,14.74,14.74,14.74,8400.0,14.74,14.74,14.74,14.74,8400.0
2013-10-28 14:50:00,14.74,14.75,14.73,14.74,24400.0,14.74,14.75,14.73,14.74,24400.0
2013-10-28 14:55:00,14.74,14.76,14.74,14.75,49600.0,14.74,14.76,14.74,14.75,49600.0
2013-10-28 15:00:00,14.74,14.74,14.72,14.72,32800.0,14.74,14.74,14.72,14.72,32800.0
2013-10-28 15:05:00,14.71,14.72,14.71,14.71,26400.0,14.71,14.72,14.71,14.71,26400.0
2013-10-28 15:10:00,14.71,14.72,14.7,14.71,30800.0,14.71,14.72,14.7,14.71,30800.0
2013-10-28 15:15:00,14.71,14.71,14.69,14.7,29600.0,14.71,14.71,14.69,14.7,29600.0
2013-10-28 15:20:00,14.7,14.74,14.7,14.73,33200.0,14.7,14.74,14.7,14.73,33200.0
2013-10-28 15:25:00,14.73,14.73,14.72,14.72,40800.0,14.73,14.73,14.72,14.72,40800.0
2013-10-28 15:30:00,14.72,14.74,14.72,14.72,29200.0,14.72,14.74,14.72,14.72,29200.0
2013-10-28 15:35:00,14.74,14.75,14.73,14.73,29200.0,14.74,14.75,14.73,14.73,29200.0
2013-10-28 15:40:00,14.74,14.76,14.73,14.75,52800.0,14.74,14.76,14.73,14.75,52800.0
2013-10-28 15:45:00,14.75,14.75,14.72,14.72,51600.0,14.75,14.75,14.72,14.72,51600.0
2013-10-28 15:50:00,14.73,14.74,14.73,14.74,57200.0,14.73,14.74,14.73,14.74,57200.0
2013-10-28 15:55:00,14.74,14.75,14.74,14.74,134000.0,14.74,14.75,14.74,14.74,134000.0
2013-10-29 09:30:00,14.74,14.81,14.74,14.79,19600.0,14.74,14.81,14.74,14.79,19600.0
2013-10-29 09:35:00,14.79,14.79,14.75,14.76,7600.0,14.79,14.79,14.75,14.76,7600.0
2013-10-29 09:40:00,14.74,14.76,14.74,14.74,1200.0,14.74,14.76,14.74,14.74,1200.0
2013-10-29 09:45:00,14.74,14.77,14.68,14.69,56800.0,14.74,14.77,14.68,14.69,56800.0
2013-10-29 09:50:00,14.7,14.7,14.65,14.67,39600.0,14.7,14.7,14.65,14.67,39600.0
2013-10-29 09:55:00,14.67,14.69,14.65,14.69,15200.0,14.67,14.69,14.65,14.69,15200.0
2013-10-29 10:00:00,14.68,14.69,14.66,14.69,5200.0,14.68,14.69,14.66,14.69,5200.0
2013-10-29 10:05:00,14.67,14.68,14.63,14.68,14400.0,14.67,14.68,14.63,14.68,14400.0
2013-10-29 10:10:00,14.67,14.68,14.64,14.66,7600.0,14.67,14.68,14.64,14.66,7600.0
2013-10-29 10:15:00,14.68,14.7,14.66,14.69,13200.0,14.68,14.7,14.66,14.69,13200.0
2013-10-29 10:20:00,14.7,14.7,14.65,14.66,16400.0,14.7,14.7,14.65,14.66,16400.0
2013-10-29 10:25:00,14.67,14.67,14.64,14.65,15200.0,14.67,14.67,14.64,14.65,15200.0
2013-10-29 10:30:00,14.65,14.68,14.65,14.65,24000.0,14.65,14.68,14.65,14.65,24000.0
2013-10-29 10:35:00,14.65,14.65,14.63,14.63,11200.0,14.65,14.65,14.63,14.63,11200.0
2013-10-29 10:40:00,14.63,14.64,14.6,14.6,18400.0,14.63,14.64,14.6,14.6,18400.0
2013-10-29 10:45:00,14.59,14.61,14.59,14.59,10000.0,14.59,14.61,14.59,14.59,10000.0
2013-10-29 10:50:00,14.59,14.6,14.56,14.59,29200.0,14.59,14.6,14.56,14.59,29200.0
2013-10-29 10:55:00,14.59,14.6,14.56,14.58,16000.0,14.59,14.6,14.56,14.58,16000.0
2013-10-29 11:00:00,14.59,14.65,14.59,14.63,9600.0,14.59,14.65,14.59,14.63,9600.0
2013-10-29 11:05:00,14.63,14.66,14.63,14.65,3200.0,14.63,14.66,14.63,14.65,3200.0
2013-10-29 11:10:00,14.65,14.67,14.65,14.65,317200.0,14.65,14.67,14.65,14.65,317200.0
2013-10-29 11:15:00,14.65,14.65,14.64,14.65,16000.0,14.65,14.65,14.64,14.65,16000.0
2013-10-29 11:20:00,14.64,14.66,14.63,14.66,18400.0,14.64,14.66,14.63,14.66,18400.0
2013-10-29 11:25:00,14.66,14.68,14.65,14.68,8400.0,14.66,14.68,14.65,14.68,8400.0
2013-10-29 11:30:00,14.66,14.67,14.64,14.64,12000.0,14.66,14.67,14.64,14.64,12000.0
2013-10-29 11:35:00,14.64,14.65,14.62,14.63,39600.0,14.64,14.65,14.62,14.63,39600.0
2013-10-29 11:40:00,14.63,14.66,14.63,14.64,19600.0,14.63,14.66,14.63,14.64,19600.0
2013-10-29 11:45:00,14.64,14.65,14.62,14.62,37600.0,14.64,14.65,14.62,14.62,37600.0
2013-10-29 11:50:00,14.63,14.64,14.62,14.62,15200.0,14.63,14.64,14.62,14.62,15200.0
2013-10-29 11:55:00,14.62,14.63,14.61,14.61,4800.0,14.62,14.63,14.61,14.61,4800.0
2013-10-29 12:00:00,14.62,14.64,14.62,14.63,8400.0,14.62,14.64,14.62,14.63,8400.0
2013-10-29 12:05:00,14.63,14.63,14.61,14.61,7600.0,14.63,14.63,14.61,14.61,7600.0
2013-10-29 12:10:00,14.62,14.63,14.62,14.63,6800.0,14.62,14.63,14.62,14.63,6800.0
2013-10-29 12:15:00,14.61,14.62,14.61,14.61,6800.0,14.61,14.62,14.61,14.61,6800.0
2013-10-29 12:20:00,14.61,14.61,14.6,14.6,14400.0,14.61,14.61,14.6,14.6,14400.0
2013-10-29 12:25:00,14.6,14.6,14.56,14.58,36800.0,14.6,14.6,14.56,14.58,36800.0
2013-10-29 12:30:00,14.58,14.59,14.58,14.58,13600.0,14.58,14.59,14.58,14.58,13600.0
2013-10-29 12:35:00,14.59,14.59,14.58,14.58,17200.0,14.59,14.59,14.58,14.58,17200.0
2013-10-29 12:40:00,14.59,14.6,14.59,14.59,12400.0,14.59,14.6,14.59,14.59,12400.0
2013-10-29 12:45:00,14.6,14.62,14.6,14.62,11200.0,14.6,14.62,14.6,14.62,11200.0
2013-10-29 12:50:00,14.62,14.63,14.62,14.63,12400.0,14.62,14.63,14.62,14.63,12400.0
2013-10-29 12:55:00,14.63,14.63,14.6,14.62,18400.0,14.63,14.63,14.6,14.62,18400.0
2013-10-29 13:00:00,14.62,14.63,14.62,14.63,4000.0,14.62,14.63,14.62,14.63,4000.0
2013-10-29 13:05:00,14.62,14.63,14.61,14.61,18800.0,14.62,14.63,14.61,14.61,18800.0
2013-10-29 13:10:00,14.61,14.61,14.59,14.59,24000.0,14.61,14.61,14.59,14.59,24000.0
2013-10-29 13:15:00,14.59,14.59,14.59,14.59,9600.0,14.59,14.59,14.59,14.59,9600.0
2013-10-29 13:20:00,14.59,14.59,14.58,14.59,18400.0,14.59,14.59,14.58,14.59,18400.0
2013-10-29 13:25:00,14.59,14.59,14.58,14.59,17200.0,14.59,14.59,14.58,14.59,17200.0
2013-10-29 13:30:00,14.59,14.6,14.57,14.57,58000.0,14.59,14.6,14.57,14.57,58000.0
2013-10-29 13:35:00,14.57,14.59,14.57,14.57,8400.0,14.57,14.59,14.57,14.57,8400.0
2013-10-29 13:40:00,14.57,14.57,14.55,14.55,25200.0,14.57,14.57,14.55,14.55,25200.0
2013-10-29 13:45:00,14.56,14.56,14.56,14.56,25600.0,14.56,14.56,14.56,14.56,25600.0
2013-10-29 13:50:00,14.57,14.59,14.57,14.58,14400.0,14.57,14.59,14.57,14.58,14400.0
2013-10-29 13:55:00,14.59,14.59,14.57,14.59,11200.0,14.59,14.59,14.57,14.59,11200.0
2013-10-29 14:00:00,14.6,14.63,14.59,14.63,30000.0,14.6,14.63,14.59,14.63,30000.0
2013-10-29 14:05:00,14.63,14.63,14.62,14.62,7600.0,14.63,14.63,14.62,14.62,7600.0
2013-10-29 14:10:00,14.62,14.66,14.62,14.65,18800.0,14.62,14.66,14.62,14.65,18800.0
2013-10-29 14:15:00,14.65,14.67,14.64,14.65,35600.0,14.65,14.67,14.64,14.65,35600.0
2013-10-29 14:20:00,14.65,14.65,14.65,14.65,1600.0,14.65,14.65,14.65,14.65,1600.0
2013-10-29 14:25:00,14.65,14.66,14.65,14.65,16000.0,14.65,14.66,14.65,14.65,16000.0
2013-10-29 14:30:00,14.65,14.65,14.64,14.65,9600.0,14.65,14.65,14.64,14.65,9600.0
2013-10-29 14:35:00,14.65,14.65,14.64,14.64,4800.0,14.65,14.65,14.64,14.64,4800.0
2013-10-29 14:40:00,14.65,14.65,14.64,14.64,10800.0,14.65,14.65,14.64,14.64,10800.0
2013-10-29 14:45:00,14.65,14.65,14.64,14.65,21600.0,14.65,14.65,14.64,14.65,21600.0
2013-10-29 14:50:00,14.65,14.66,14.65,14.66,28400.0,14.65,14.66,14.65,14.66,28400.0
2013-10-29 14:55:00,14.66,14.67,14.65,14.65,16400.0,14.66,14.67,14.65,14.65,16400.0
2013-10-29 15:00:00,14.66,14.66,14.65,14.65,20800.0,14.66,14.66,14.65,14.65,20800.0
2013-10-29 15:05:00,14.65,14.67,14.65,14.67,7200.0,14.65,14.67,14.65,14.67,7200.0
2013-10-29 15:10:00,14.66,14.67,14.66,14.67,12400.0,14.66,14.67,14.66,14.67,12400.0
2013-10-29 15:15:00,14.67,14.68,14.66,14.67,30000.0,14.67,14.68,14.66,14.67,30000.0
2013-10-29 15:20:00,14.67,14.69,14.66,14.67,111200.0,14.67,14.69,14.66,14.67,111200.0
2013-10-29 15:25:00,14.67,14.68,14.65,14.65,36800.0,14.67,14.68,14.65,14.65,36800.0
2013-10-29 15:30:00,14.66,14.68,14.65,14.67,36400.0,14.66,14.68,14.65,14.67,36400.0
2013-10-29 15:35:00,14.68,14.68,14.66,14.67,25200.0,14.68,14.68,14.66,14.67,25200.0
2013-10-29 15:40:00,14.67,14.67,14.65,14.65,30000.0,14.67,14.67,14.65,14.65,30000.0
2013-10-29 15:45:00,14.65,14.66,14.63,14.64,40000.0,14.65,14.66,14.63,14.64,40000.0
2013-10-29 15:50:00,14.64,14.67,14.63,14.66,47600.0,14.64,14.67,14.63,14.66,47600.0
2013-10-29 15:55:00,14.65,14.67,14.65,14.66,127600.0,14.65,14.67,14.65,14.66,127600.0
2013-10-30 09:30:00,14.7,14.71,14.7,14.71,9600.0,14.7,14.71,14.7,14.71,9600.0
2013-10-30 09:35:00,14.68,14.7,14.65,14.7,2800.0,14.68,14.7,14.65,14.7,2800.0
2013-10-30 09:40:00,14.7,14.73,14.62,14.67,16400.0,14.7,14.73,14.62,14.67,16400.0
2013-10-30 09:45:00,14.66,14.67,14.61,14.63,23200.0,14.66,14.67,14.61,14.63,23200.0
2013-10-30 09:50:00,14.63,14.63,14.62,14.63,28000.0,14.63,14.63,14.62,14.63,28000.0
2013-10-30 09:55:00,14.61,14.63,14.61,14.63,14800.0,14.61,14.63,14.61,14.63,14800.0
2013-10-30 10:00:00,14.62,14.62,14.6,14.6,9200.0,14.62,14.62,14.6,14.6,9200.0
2013-10-30 10:05:00,14.62,14.62,14.57,14.58,16800.0,14.62,14.62,14.57,14.58,16800.0
2013-10-30 10:10:00,14.58,14.63,14.58,14.62,320800.0,14.58,14.63,14.58,14.62,320800.0
2013-10-30 10:15:00,14.62,14.63,14.59,14.59,37200.0,14.62,14.63,14.59,14.59,37200.0
2013-10-30 10:20:00,14.59,14.59,14.56,14.56,10000.0,14.59,14.59,14.56,14.56,10000.0
2013-10-30 10:25:00,14.56,14.56,14.51,14.51,20000.0,14.56,14.56,14.51,14.51,20000.0
2013-10-30 10:30:00,14.52,14.53,14.52,14.52,9200.0,14.52,14.53,14.52,14.52,9200.0
2013-10-30 10:35:00,14.53,14.57,14.53,14.57,13200.0,14.53,14.57,14.53,14.57,13200.0
2013-10-30 10:40:00,14.58,14.6,14.57,14.6,4000.0,14.58,14.6,14.57,14.6,4000.0
2013-10-30 10:45:00,14.61,14.62,14.56,14.57,27600.0,14.61,14.62,14.56,14.57,27600.0
2013-10-30 10:50:00,14.56,14.56,14.54,14.55,15200.0,14.56,14.56,14.54,14.55,15200.0
2013-10-30 10:55:00,14.55,14.58,14.53,14.54,46400.0,14.55,14.58,14.53,14.54,46400.0
2013-10-30 11:00:00,14.54,14.56,14.53,14.56,15200.0,14.54,14.56,14.53,14.56,15200.0
2013-10-30 11:05:00,14.56,14.58,14.55,14.57,18800.0,14.56,14.58,14.55,14.57,18800.0
2013-10-30 11:10:00,14.56,14.56,14.52,14.52,13200.0,14.56,14.56,14.52,14.52,13200.0
2013-10-30 11:15:00,14.52,14.53,14.49,14.52,9600.0,14.52,14.53,14.49,14.52,9600.0
2013-10-30 11:20:00,14.52,14.53,14.49,14.5,15200.0,14.52,14.53,14.49,14.5,15200.0
2013-10-30 11:25:00,14.5,14.51,14.47,14.47,29600.0,14.5,14.51,14.47,14.47,29600.0
2013-10-30 11:30:00,14.48,14.49,14.46,14.46,6800.0,14.48,14.49,14.46,14.46,6800.0
2013-10-30 11:35:00,14.46,14.49,14.45,14.48,28000.0,14.46,14.49,14.45,14.48,28000.0
2013-10-30 11:40:00,14.48,14.5,14.47,14.48,12000.0,14.48,14.5,14.47,14.48,12000.0
2013-10-30 11:45:00,14.48,14.48,14.45,14.45,10000.0,14.48,14.48,14.45,14.45,10000.0
2013-10-30 11:50:00,14.46,14.47,14.44,14.45,18800.0,14.46,14.47,14.44,14.45,18800.0
2013-10-30 11:55:00,14.44,14.47,14.44,14.47,9600.0,14.44,14.47,14.44,14.47,9600.0
2013-10-30 12:00:00,14.47,14.48,14.47,14.47,7600.0,14.47,14.48,14.47,14.47,7600.0
2013-10-30 12:05:00,14.48,14.49,14.45,14.47,18000.0,14.48,14.49,14.45,14.47,18000.0
2013-10-30 12:10:00,14.47,14.48,14.47,14.48,10400.0,14.47,14.48,14.47,14.48,10400.0
2013-10-30 12:15:00,14.47,14.48,14.45,14.48,24400.0,14.47,14.48,14.45,14.48,24400.0
2013-10-30 12:20:00,14.48,14.48,14.47,14.47,5200.0,14.48,14.48,14.47,14.47,5200.0
2013-10-30 12:25:00,14.47,14.47,14.44,14.45,6000.0,14.47,14.47,14.44,14.45,6000.0
2013-10-30 12:30:00,14.45,14.47,14.45,14.47,8000.0,14.45,14.47,14.45,14.47,8000.0
2013-10-30 12:35:00,14.46,14.46,14.44,14.44,11600.0,14.46,14.46,14.44,14.44,11600.0
2013-10-30 12:40:00,14.45,14.45,14.43,14.44,11600.0,14.45,14.45,14.43,14.44,11600.0
2013-10-30 12:45:00,14.44,14.48,14.44,14.47,13200.0,14.44,14.48,14.44,14.47,13200.0
2013-10-30 12:50:00,14.47,14.47,14.46,14.47,7600.0,14.47,14.47,14.46,14.47,7600.0
2013-10-30 12:55:00,14.47,14.48,14.46,14.48,22400.0,14.47,14.48,14.46,14.48,22400.0
2013-10-30 13:00:00,14.48,14.48,14.45,14.46,37200.0,14.48,14.48,14.45,14.46,37200.0
2013-10-30 13:05:00,14.45,14.46,14.44,14.44,28000.0,14.45,14.46,14.44,14.44,28000.0
2013-10-30 13:10:00,14.45,14.47,14.44,14.47,63600.0,14.45,14.47,14.44,14.47,63600.0
2013-10-30 13:15:00,14.47,14.5,14.47,14.49,27200.0,14.47,14.5,14.47,14.49,27200.0
2013-10-30 13:20:00,14.49,14.49,14.45,14.47,22800.0,14.49,14.49,14.45,14.47,22800.0
2013-10-30 13:25:00,14.47,14.47,14.44,14.44,5200.0,14.47,14.47,14.44,14.44,5200.0
2013-10-30 13:30:00,14.44,14.45,14.43,14.45,12400.0,14.44,14.45,14.43,14.45,12400.0
2013-10-30 13:35:00,14.46,14.47,14.46,14.47,8800.0,14.46,14.47,14.46,14.47,8800.0
2013-10-30 13:40:00,14.47,14.48,14.44,14.44,27600.0,14.47,14.48,14.44,14.44,27600.0
2013-10-30 13:45:00,14.43,14.44,14.43,14.43,10800.0,14.43,14.44,14.43,14.43,10800.0
2013-10-30 13:50:00,14.43,14.44,14.42,14.43,53200.0,14.43,14.44,14.42,14.43,53200.0
2013-10-30 13:55:00,14.43,14.43,14.4,14.43,28400.0,14.43,14.43,14.4,14.43,28400.0
2013-10-30 14:00:00,14.43,14.44,14.38,14.4,82000.0,14.43,14.44,14.38,14.4,82000.0
2013-10-30 14:05:00,14.4,14.46,14.38,14.4,22800.0,14.4,14.46,14.38,14.4,22800.0
2013-10-30 14:10:00,14.45,14.45,14.4,14.43,26800.0,14.45,14.45,14.4,14.43,26800.0
2013-10-30 14:15:00,14.43,14.44,14.37,14.38,288400.0,14.43,14.44,14.37,14.38,288400.0
2013-10-30 14:20:00,14.4,14.44,14.39,14.4,35600.0,14.4,14.44,14.39,14.4,35600.0
2013-10-30 14:25:00,14.39,14.42,14.39,14.42,21600.0,14.39,14.42,14.39,14.42,21600.0
2013-10-30 14:30:00,14.4,14.41,14.39,14.41,20000.0,14.4,14.41,14.39,14.41,20000.0
2013-10-30 14:35:00,14.4,14.42,14.39,14.39,9200.0,14.4,14.42,14.39,14.39,9200.0
2013-10-30 14:40:00,14.39,14.41,14.38,14.38,29600.0,14.39,14.41,14.38,14.38,29600.0
2013-10-30 14:45:00,14.38,14.43,14.38,14.42,12400.0,14.38,14.43,14.38,14.42,12400.0
2013-10-30 14:50:00,14.42,14.43,14.4,14.42,32400.0,14.42,14.43,14.4,14.42,32400.0
2013-10-30 14:55:00,14.42,14.45,14.42,14.44,20400.0,14.42,14.45,14.42,14.44,20400.0
2013-10-30 15:00:00,14.45,14.46,14.44,14.44,26000.0,14.45,14.46,14.44,14.44,26000.0
2013-10-30 15:05:00,14.45,14.45,14.42,14.42,34400.0,14.45,14.45,14.42,14.42,34400.0
2013-10-30 15:10:00,14.42,14.43,14.39,14.4,38000.0,14.42,14.43,14.39,14.4,38000.0
2013-10-30 15:15:00,14.39,14.41,14.38,14.38,20000.0,14.39,14.41,14.38,14.38,20000.0
2013-10-30 15:20:00,14.38,14.41,14.38,14.4,28800.0,14.38,14.41,14.38,14.4,28800.0
2013-10-30 15:25:00,14.4,14.41,14.38,14.41,58800.0,14.4,14.41,14.38,14.41,58800.0
2013-10-30 15:30:00,14.41,14.43,14.4,14.42,38800.0,14.41,14.43,14.4,14.42,38800.0
2013-10-30 15:35:00,14.42,14.43,14.41,14.42,50000.0,14.42,14.43,14.41,14.42,50000.0
2013-10-30 15:40:00,14.42,14.43,14.41,14.42,56400.0,14.42,14.43,14.41,14.42,56400.0
2013-10-30 15:45:00,14.42,14.43,14.39,14.4,55200.0,14.42,14.43,14.39,14.4,55200.0
2013-10-30 15:50:00,14.4,14.41,14.39,14.4,94400.0,14.4,14.41,14.39,14.4,94400.0
2013-10-30 15:55:00,14.4,14.4,14.38,14.38,153600.0,14.4,14.4,14.38,14.38,153600.0
2013-10-31 09:30:00,14.42,14.42,14.3,14.31,22400.0,14.42,14.42,14.3,14.31,22400.0
2013-10-31 09:35:00,14.35,14.4,14.33,14.39,21600.0,14.35,14.4,14.33,14.39,21600.0
2013-10-31 09:40:00,14.39,14.43,14.39,14.43,4400.0,14.39,14.43,14.39,14.43,4400.0
2013-10-31 09:45:00,14.46,14.46,14.39,14.43,54400.0,14.46,14.46,14.39,14.43,54400.0
2013-10-31 09:50:00,14.42,14.42,14.34,14.36,14400.0,14.42,14.42,14.34,14.36,14400.0
2013-10-31 09:55:00,14.36,14.36,14.32,14.32,29600.0,14.36,14.36,14.32,14.32,29600.0
2013-10-31 10:00:00,14.31,14.31,14.24,14.29,29600.0,14.31,14.31,14.24,14.29,29600.0
2013-10-31 10:05:00,14.29,14.29,14.26,14.27,38800.0,14.29,14.29,14.26,14.27,38800.0
2013-10-31 10:10:00,14.28,14.28,14.24,14.28,48000.0,14.28,14.28,14.24,14.28,48000.0
2013-10-31 10:15:00,14.27,14.28,14.23,14.25,19600.0,14.27,14.28,14.23,14.25,19600.0
2013-10-31 10:20:00,14.23,14.23,14.15,14.15,33200.0,14.23,14.23,14.15,14.15,33200.0
2013-10-31 10:25:00,14.17,14.18,14.16,14.17,22800.0,14.17,14.18,14.16,14.17,22800.0
2013-10-31 10:30:00,14.17,14.19,14.15,14.17,42400.0,14.17,14.19,14.15,14.17,42400.0
2013-10-31 10:35:00,14.15,14.16,14.11,14.15,54400.0,14.15,14.16,14.11,14.15,54400.0
2013-10-31 10:40:00,14.15,14.16,14.13,14.15,36400.0,14.15,14.16,14.13,14.15,36400.0
2013-10-31 10:45:00,14.14,14.17,14.14,14.15,76000.0,14.14,14.17,14.14,14.15,76000.0
2013-10-31 10:50:00,14.15,14.17,14.15,14.15,44000.0,14.15,14.17,14.15,14.15,44000.0
2013-10-31 10:55:00,14.15,14.15,14.1,14.11,55200.0,14.15,14.15,14.1,14.11,55200.0
2013-10-31 11:00:00,14.11,14.12,14.1,14.11,72800.0,14.11,14.12,14.1,14.11,72800.0
2013-10-31 11:05:00,14.1,14.1,14.08,14.09,21200.0,14.1,14.1,14.08,14.09,21200.0
2013-10-31 11:10:00,14.09,14.12,14.09,14.11,44000.0,14.09,14.12,14.09,14.11,44000.0
2013-10-31 11:15:00,14.11,14.15,14.11,14.13,58000.0,14.11,14.15,14.11,14.13,58000.0
2013-10-31 11:20:00,14.13,14.14,14.12,14.13,23600.0,14.13,14.14,14.12,14.13,23600.0
2013-10-31 11:25:00,14.13,14.14,14.11,14.13,404800.0,14.13,14.14,14.11,14.13,404800.0
2013-10-31 11:30:00,14.13,14.15,14.1,14.11,85600.0,14.13,14.15,14.1,14.11,85600.0
2013-10-31 11:35:00,14.11,14.12,14.1,14.12,21200.0,14.11,14.12,14.1,14.12,21200.0
2013-10-31 11:40:00,14.11,14.14,14.11,14.12,118800.0,14.11,14.14,14.11,14.12,118800.0
2013-10-31 11:45:00,14.13,14.13,14.11,14.11,23200.0,14.13,14.13,14.11,14.11,23200.0
2013-10-31 11:50:00,14.11,14.15,14.11,14.14,58000.0,14.11,14.15,14.11,14.14,58000.0
2013-10-31 11:55:00,14.14,14.14,14.12,14.14,40800.0,14.14,14.14,14.12,14.14,40800.0
2013-10-31 12:00:00,14.14,14.15,14.12,14.13,46800.0,14.14,14.15,14.12,14.13,46800.0
2013-10-31 12:05:00,14.14,14.15,14.13,14.14,52400.0,14.14,14.15,14.13,14.14,52400.0
2013-10-31 12:10:00,14.13,14.17,14.13,14.15,58000.0,14.13,14.17,14.13,14.15,58000.0
2013-10-31 12:15:00,14.15,14.15,14.13,14.13,24800.0,14.15,14.15,14.13,14.13,24800.0
2013-10-31 12:20:00,14.13,14.14,14.13,14.13,28000.0,14.13,14.14,14.13,14.13,28000.0
2013-10-31 12:25:00,14.13,14.15,14.13,14.13,29200.0,14.13,14.15,14.13,14.13,29200.0
2013-10-31 12:30:00,14.14,14.15,14.13,14.13,37200.0,14.14,14.15,14.13,14.13,37200.0
2013-10-31 12:35:00,14.13,14.13,14.13,14.13,11200.0,14.13,14.13,14.13,14.13,11200.0
2013-10-31 12:40:00,14.14,14.15,14.13,14.15,51600.0,14.14,14.15,14.13,14.15,51600.0
2013-10-31 12:45:00,14.15,14.17,14.15,14.15,19200.0,14.15,14.17,14.15,14.15,19200.0
2013-10-31 12:50:00,14.17,14.18,14.17,14.17,5600.0,14.17,14.18,14.17,14.17,5600.0
2013-10-31 12:55:00,14.18,14.18,14.16,14.17,12400.0,14.18,14.18,14.16,14.17,12400.0
2013-10-31 13:00:00,14.17,14.2,14.16,14.18,40800.0,14.17,14.2,14.16,14.18,40800.0
2013-10-31 13:05:00,14.19,14.21,14.18,14.18,36800.0,14.19,14.21,14.18,14.18,36800.0
2013-10-31 13:10:00,14.19,14.2,14.16,14.18,75200.0,14.19,14.2,14.16,14.18,75200.0
2013-10-31 13:15:00,14.18,14.2,14.17,14.18,42000.0,14.18,14.2,14.17,14.18,42000.0
2013-10-31 13:20:00,14.2,14.21,14.18,14.21,20000.0,14.2,14.21,14.18,14.21,20000.0
2013-10-31 13:25:00,14.2,14.21,14.19,14.21,22800.0,14.2,14.21,14.19,14.21,22800.0
2013-10-31 13:30:00,14.22,14.24,14.22,14.24,33200.0,14.22,14.24,14.22,14.24,33200.0
2013-10-31 13:35:00,14.24,14.24,14.22,14.22,11600.0,14.24,14.24,14.22,14.22,11600.0
2013-10-31 13:40:00,14.23,14.24,14.22,14.24,17600.0,14.23,14.24,14.22,14.24,17600.0
2013-10-31 13:45:00,14.24,14.24,14.23,14.24,22400.0,14.24,14.24,14.23,14.24,22400.0
2013-10-31 13:50:00,14.24,14.26,14.24,14.24,18800.0,14.24,14.26,14.24,14.24,18800.0
2013-10-31 13:55:00,14.24,14.24,14.22,14.24,17600.0,14.24,14.24,14.22,14.24,17600.0
2013-10-31 14:00:00,14.24,14.26,14.22,14.23,29200.0,14.24,14.26,14.22,14.23,29200.0
2013-10-31 14:05:00,14.23,14.24,14.22,14.22,13200.0,14.23,14.24,14.22,14.22,13200.0
2013-10-31 14:10:00,14.22,14.24,14.22,14.22,32000.0,14.22,14.24,14.22,14.22,32000.0
2013-10-31 14:15:00,14.23,14.24,14.22,14.22,99600.0,14.23,14.24,14.22,14.22,99600.0
2013-10-31 14:20:00,14.23,14.24,14.2,14.21,58000.0,14.23,14.24,14.2,14.21,58000.0
2013-10-31 14:25:00,14.2,14.2,14.18,14.2,27200.0,14.2,14.2,14.18,14.2,27200.0
2013-10-31 14:30:00,14.2,14.2,14.17,14.18,62000.0,14.2,14.2,14.17,14.18,62000.0
2013-10-31 14:35:00,14.18,14.2,14.18,14.2,17600.0,14.18,14.2,14.18,14.2,17600.0
2013-10-31 14:40:00,14.19,14.2,14.18,14.19,54000.0,14.19,14.2,14.18,14.19,54000.0
2013-10-31 14:45:00,14.19,14.19,14.16,14.18,26400.0,14.19,14.19,14.16,14.18,26400.0
2013-10-31 14:50:00,14.18,14.18,14.16,14.16,20400.0,14.18,14.18,14.16,14.16,20400.0
2013-10-31 14:55:00,14.17,14.18,14.16,14.17,33200.0,14.17,14.18,14.16,14.17,33200.0
2013-10-31 15:00:00,14.17,14.18,14.14,14.18,31600.0,14.17,14.18,14.14,14.18,31600.0
2013-10-31 15:05:00,14.18,14.18,14.14,14.14,74800.0,14.18,14.18,14.14,14.14,74800.0
2013-10-31 15:10:00,14.14,14.15,14.13,14.13,76400.0,14.14,14.15,14.13,14.13,76400.0
2013-10-31 15:15:00,14.14,14.15,14.12,14.12,58000.0,14.14,14.15,14.12,14.12,58000.0
2013-10-31 15:20:00,14.13,14.14,14.12,14.13,54000.0,14.13,14.14,14.12,14.13,54000.0
2013-10-31 15:25:00,14.13,14.14,14.12,14.13,44800.0,14.13,14.14,14.12,14.13,44800.0
2013-10-31 15:30:00,14.13,14.15,14.11,14.11,82800.0,14.13,14.15,14.11,14.11,82800.0
2013-10-31 15:35:00,14.11,14.12,14.1,14.1,60000.0,14.11,14.12,14.1,14.1,60000.0
2013-10-31 15:40:00,14.1,14.11,14.1,14.11,156400.0,14.1,14.11,14.1,14.11,156400.0
2013-10-31 15:45:00,14.11,14.12,14.1,14.12,112800.0,14.11,14.12,14.1,14.12,112800.0
2013-10-31 15:50:00,14.12,14.13,14.08,14.09,180400.0,14.12,14.13,14.08,14.09,180400.0
2013-10-31 15:55:00,14.09,14.09,14.04,14.04,341600.0,14.09,14.09,14.04,14.04,341600.0
2013-11-01 09:30:00,13.99,14.09,13.94,14.0,61200.0,13.99,14.09,13.94,14.0,61200.0
2013-11-01 09:35:00,14.01,14.01,13.92,13.99,40400.0,14.01,14.01,13.92,13.99,40400.0
2013-11-01 09:40:00,14.0,14.06,13.99,14.0,25200.0,14.0,14.06,13.99,14.0,25200.0
2013-11-01 09:45:00,14.0,14.02,13.96,13.99,24800.0,14.0,14.02,13.96,13.99,24800.0
2013-11-01 09:50:00,13.97,14.01,13.97,14.01,24000.0,13.97,14.01,13.97,14.01,24000.0
2013-11-01 09:55:00,14.01,14.04,13.98,13.98,78800.0,14.01,14.04,13.98,13.98,78800.0
2013-11-01 10:00:00,13.99,14.01,13.96,13.97,25600.0,13.99,14.01,13.96,13.97,25600.0
2013-11-01 10:05:00,13.98,14.03,13.98,13.99,34400.0,13.98,14.03,13.98,13.99,34400.0
2013-11-01 10:10:00,13.97,13.97,13.93,13.96,33200.0,13.97,13.97,13.93,13.96,33200.0
2013-11-01 10:15:00,13.95,13.98,13.93,13.93,23200.0,13.95,13.98,13.93,13.93,23200.0
2013-11-01 10:20:00,13.94,13.94,13.89,13.89,42800.0,13.94,13.94,13.89,13.89,42800.0
2013-11-01 10:25:00,13.89,13.9,13.88,13.88,34400.0,13.89,13.9,13.88,13.88,34400.0
2013-11-01 10:30:00,13.89,13.91,13.88,13.9,22400.0,13.89,13.91,13.88,13.9,22400.0
2013-11-01 10:35:00,13.9,13.91,13.86,13.86,74800.0,13.9,13.91,13.86,13.86,74800.0
2013-11-01 10:40:00,13.87,13.9,13.86,13.88,31200.0,13.87,13.9,13.86,13.88,31200.0
2013-11-01 10:45:00,13.89,13.9,13.88,13.9,37200.0,13.89,13.9,13.88,13.9,37200.0
2013-11-01 10:50:00,13.9,13.92,13.88,13.91,42800.0,13.9,13.92,13.88,13.91,42800.0
2013-11-01 10:55:00,13.91,13.92,13.88,13.88,68000.0,13.91,13.92,13.88,13.88,68000.0
2013-11-01 11:00:00,13.88,13.89,13.86,13.86,16800.0,13.88,13.89,13.86,13.86,16800.0
2013-11-01 11:05:00,13.87,13.88,13.85,13.85,235600.0,13.87,13.88,13.85,13.85,235600.0
2013-11-01 11:10:00,13.85,13.87,13.84,13.86,29200.0,13.85,13.87,13.84,13.86,29200.0
2013-11-01 11:15:00,13.86,13.88,13.84,13.87,93200.0,13.86,13.88,13.84,13.87,93200.0
2013-11-01 11:20:00,13.86,13.88,13.85,13.86,74000.0,13.86,13.88,13.85,13.86,74000.0
2013-11-01 11:25:00,13.87,13.87,13.85,13.85,65600.0,13.87,13.87,13.85,13.85,65600.0
2013-11-01 11:30:00,13.85,13.87,13.84,13.84,41600.0,13.85,13.87,13.84,13.84,41600.0
2013-11-01 11:35:00,13.85,13.86,13.83,13.83,22000.0,13.85,13.86,13.83,13.83,22000.0
2013-11-01 11:40:00,13.83,13.89,13.83,13.87,57200.0,13.83,13.89,13.83,13.87,57200.0
2013-11-01 11:45:00,13.87,13.87,13.83,13.83,49600.0,13.87,13.87,13.83,13.83,49600.0
2013-11-01 11:50:00,13.84,13.84,13.81,13.81,22000.0,13.84,13.84,13.81,13.81,22000.0
2013-11-01 11:55:00,13.81,13.84,13.79,13.79,50800.0,13.81,13.84,13.79,13.79,50800.0
2013-11-01 12:00:00,13.79,13.83,13.79,13.83,38400.0,13.79,13.83,13.79,13.83,38400.0
2013-11-01 12:05:00,13.82,13.88,13.8,13.88,44400.0,13.82,13.88,13.8,13.88,44400.0
2013-11-01 12:10:00,13.88,13.89,13.86,13.89,89200.0,13.88,13.89,13.86,13.89,89200.0
2013-11-01 12:15:00,13.89,13.9,13.87,13.88,34800.0,13.89,13.9,13.87,13.88,34800.0
2013-11-01 12:20:00,13.88,13.92,13.88,13.89,122000.0,13.88,13.92,13.88,13.89,122000.0
2013-11-01 12:25:00,13.89,13.9,13.88,13.88,19200.0,13.89,13.9,13.88,13.88,19200.0
2013-11-01 12:30:00,13.88,13.89,13.88,13.89,12800.0,13.88,13.89,13.88,13.89,12800.0
2013-11-01 12:35:00,13.89,13.9,13.88,13.88,30400.0,13.89,13.9,13.88,13.88,30400.0
2013-11-01 12:40:00,13.88,13.89,13.86,13.88,18000.0,13.88,13.89,13.86,13.88,18000.0
2013-11-01 12:45:00,13.88,13.9,13.87,13.9,12000.0,13.88,13.9,13.87,13.9,12000.0
2013-11-01 12:50:00,13.9,13.9,13.88,13.88,19200.0,13.9,13.9,13.88,13.88,19200.0
2013-11-01 12:55:00,13.87,13.89,13.87,13.87,31600.0,13.87,13.89,13.87,13.87,31600.0
2013-11-01 13:00:00,13.87,13.89,13.87,13.87,32800.0,13.87,13.89,13.87,13.87,32800.0
2013-11-01 13:05:00,13.87,13.88,13.87,13.87,24400.0,13.87,13.88,13.87,13.87,24400.0
2013-11-01 13:10:00,13.88,13.88,13.84,13.84,24400.0,13.88,13.88,13.84,13.84,24400.0
2013-11-01 13:15:00,13.84,13.87,13.83,13.87,46400.0,13.84,13.87,13.83,13.87,46400.0
2013-11-01 13:20:00,13.87,13.89,13.87,13.89,44400.0,13.87,13.89,13.87,13.89,44400.0
2013-11-01 13:25:00,13.89,13.89,13.86,13.86,24400.0,13.89,13.89,13.86,13.86,24400.0
2013-11-01 13:30:00,13.86,13.88,13.85,13.88,20000.0,13.86,13.88,13.85,13.88,20000.0
2013-11-01 13:35:00,13.88,13.89,13.88,13.88,37600.0,13.88,13.89,13.88,13.88,37600.0
2013-11-01 13:40:00,13.88,13.88,13.86,13.86,29200.0,13.88,13.88,13.86,13.86,29200.0
2013-11-01 13:45:00,13.86,13.86,13.84,13.85,25200.0,13.86,13.86,13.84,13.85,25200.0
2013-11-01 13:50:00,13.86,13.86,13.85,13.86,20800.0,13.86,13.86,13.85,13.86,20800.0
2013-11-01 13:55:00,13.86,13.87,13.85,13.85,25200.0,13.86,13.87,13.85,13.85,25200.0
2013-11-01 14:00:00,13.85,13.88,13.85,13.88,16400.0,13.85,13.88,13.85,13.88,16400.0
2013-11-01 14:05:00,13.88,13.88,13.86,13.87,12400.0,13.88,13.88,13.86,13.87,12400.0
2013-11-01 14:10:00,13.87,13.9,13.86,13.88,169600.0,13.87,13.9,13.86,13.88,169600.0
2013-11-01 14:15:00,13.88,13.9,13.87,13.88,54400.0,13.88,13.9,13.87,13.88,54400.0
2013-11-01 14:20:00,13.88,13.89,13.85,13.88,80000.0,13.88,13.89,13.85,13.88,80000.0
2013-11-01 14:25:00,13.88,13.9,13.87,13.88,32400.0,13.88,13.9,13.87,13.88,32400.0
2013-11-01 14:30:00,13.88,13.9,13.88,13.9,58800.0,13.88,13.9,13.88,13.9,58800.0
2013-11-01 14:35:00,13.89,13.9,13.86,13.88,46400.0,13.89,13.9,13.86,13.88,46400.0
2013-11-01 14:40:00,13.87,13.89,13.86,13.89,54800.0,13.87,13.89,13.86,13.89,54800.0
2013-11-01 14:45:00,13.89,13.92,13.88,13.89,40400.0,13.89,13.92,13.88,13.89,40400.0
2013-11-01 14:50:00,13.89,13.91,13.88,13.89,52400.0,13.89,13.91,13.88,13.89,52400.0
2013-11-01 14:55:00,13.89,13.91,13.88,13.89,142000.0,13.89,13.91,13.88,13.89,142000.0
2013-11-01 15:00:00,13.89,13.93,13.89,13.93,332000.0,13.89,13.93,13.89,13.93,332000.0
2013-11-01 15:05:00,13.93,13.94,13.91,13.92,102800.0,13.93,13.94,13.91,13.92,102800.0
2013-11-01 15:10:00,13.92,13.95,13.92,13.95,100000.0,13.92,13.95,13.92,13.95,100000.0
2013-11-01 15:15:00,13.95,13.95,13.93,13.94,40800.0,13.95,13.95,13.93,13.94,40800.0
2013-11-01 15:20:00,13.95,13.95,13.93,13.95,47600.0,13.95,13.95,13.93,13.95,47600.0
2013-11-01 15:25:00,13.95,13.95,13.94,13.95,50000.0,13.95,13.95,13.94,13.95,50000.0
2013-11-01 15:30:00,13.95,13.95,13.94,13.95,79200.0,13.95,13.95,13.94,13.95,79200.0
2013-11-01 15:35:00,13.95,13.95,13.93,13.94,77600.0,13.95,13.95,13.93,13.94,77600.0
2013-11-01 15:40:00,13.93,13.97,13.93,13.97,84000.0,13.93,13.97,13.93,13.97,84000.0
2013-11-01 15:45:00,13.97,14.01,13.97,14.0,202400.0,13.97,14.01,13.97,14.0,202400.0
2013-11-01 15:50:00,14.0,14.0,13.96,13.97,180800.0,14.0,14.0,13.96,13.97,180800.0
2013-11-01 15:55:00,13.97,14.01,13.97,14.0,414000.0,13.97,14.01,13.97,14.0,414000.0
2013-11-04 09:30:00,14.07,14.24,14.07,14.24,106400.0,14.07,14.24,14.07,14.24,106400.0
2013-11-04 09:35:00,14.22,14.28,14.18,14.27,59200.0,14.22,14.28,14.18,14.27,59200.0
2013-11-04 09:40:00,14.27,14.3,14.22,14.25,22000.0,14.27,14.3,14.22,14.25,22000.0
2013-11-04 09:45:00,14.24,14.25,14.18,14.18,34800.0,14.24,14.25,14.18,14.18,34800.0
2013-11-04 09:50:00,14.18,14.24,14.18,14.22,56400.0,14.18,14.24,14.18,14.22,56400.0
2013-11-04 09:55:00,14.22,14.24,14.2,14.24,16800.0,14.22,14.24,14.2,14.24,16800.0
2013-11-04 10:00:00,14.24,14.24,14.21,14.23,31600.0,14.24,14.24,14.21,14.23,31600.0
2013-11-04 10:05:00,14.23,14.28,14.23,14.25,26400.0,14.23,14.28,14.23,14.25,26400.0
2013-11-04 10:10:00,14.26,14.31,14.26,14.31,69200.0,14.26,14.31,14.26,14.31,69200.0
2013-11-04 10:15:00,14.3,14.33,14.3,14.33,58000.0,14.3,14.33,14.3,14.33,58000.0
2013-11-04 10:20:00,14.33,14.34,14.33,14.34,22800.0,14.33,14.34,14.33,14.34,22800.0
2013-11-04 10:25:00,14.34,14.35,14.33,14.35,58800.0,14.34,14.35,14.33,14.35,58800.0
2013-11-04 10:30:00,14.35,14.36,14.34,14.35,73200.0,14.35,14.36,14.34,14.35,73200.0
2013-11-04 10:35:00,14.35,14.39,14.35,14.39,103600.0,14.35,14.39,14.35,14.39,103600.0
2013-11-04 10:40:00,14.38,14.4,14.37,14.4,66400.0,14.38,14.4,14.37,14.4,66400.0
2013-11-04 10:45:00,14.4,14.42,14.38,14.38,43200.0,14.4,14.42,14.38,14.38,43200.0
2013-11-04 10:50:00,14.39,14.39,14.35,14.35,25600.0,14.39,14.39,14.35,14.35,25600.0
2013-11-04 10:55:00,14.37,14.39,14.37,14.38,48800.0,14.37,14.39,14.37,14.38,48800.0
2013-11-04 11:00:00,14.38,14.4,14.36,14.38,150400.0,14.38,14.4,14.36,14.38,150400.0
2013-11-04 11:05:00,14.38,14.39,14.35,14.35,22400.0,14.38,14.39,14.35,14.35,22400.0
2013-11-04 11:10:00,14.35,14.36,14.34,14.36,20400.0,14.35,14.36,14.34,14.36,20400.0
2013-11-04 11:15:00,14.35,14.35,14.33,14.35,33200.0,14.35,14.35,14.33,14.35,33200.0
2013-11-04 11:20:00,14.34,14.37,14.33,14.33,26000.0,14.34,14.37,14.33,14.33,26000.0
2013-11-04 11:25:00,14.33,14.35,14.32,14.35,32400.0,14.33,14.35,14.32,14.35,32400.0
2013-11-04 11:30:00,14.35,14.36,14.34,14.34,38400.0,14.35,14.36,14.34,14.34,38400.0
2013-11-04 11:35:00,14.35,14.37,14.34,14.37,24000.0,14.35,14.37,14.34,14.37,24000.0
2013-11-04 11:40:00,14.37,14.38,14.37,14.37,32400.0,14.37,14.38,14.37,14.37,32400.0
2013-11-04 11:45:00,14.38,14.4,14.37,14.4,31600.0,14.38,14.4,14.37,14.4,31600.0
2013-11-04 11:50:00,14.39,14.41,14.37,14.39,50000.0,14.39,14.41,14.37,14.39,50000.0
2013-11-04 11:55:00,14.39,14.4,14.37,14.39,30000.0,14.39,14.4,14.37,14.39,30000.0
2013-11-04 12:00:00,14.38,14.4,14.38,14.38,21200.0,14.38,14.4,14.38,14.38,21200.0
2013-11-04 12:05:00,14.39,14.4,14.37,14.39,33600.0,14.39,14.4,14.37,14.39,33600.0
2013-11-04 12:10:00,14.39,14.4,14.39,14.4,17600.0,14.39,14.4,14.39,14.4,17600.0
2013-11-04 12:15:00,14.4,14.4,14.38,14.38,14000.0,14.4,14.4,14.38,14.38,14000.0
2013-11-04 12:20:00,14.38,14.4,14.38,14.4,10800.0,14.38,14.4,14.38,14.4,10800.0
2013-11-04 12:25:00,14.39,14.39,14.38,14.39,18400.0,14.39,14.39,14.38,14.39,18400.0
2013-11-04 12:30:00,14.39,14.4,14.38,14.4,25200.0,14.39,14.4,14.38,14.4,25200.0
2013-11-04 12:35:00,14.4,14.41,14.38,14.39,65200.0,14.4,14.41,14.38,14.39,65200.0
2013-11-04 12:40:00,14.4,14.4,14.4,14.4,34800.0,14.4,14.4,14.4,14.4,34800.0
2013-11-04 12:45:00,14.41,14.42,14.41,14.42,24000.0,14.41,14.42,14.41,14.42,24000.0
2013-11-04 12:50:00,14.42,14.43,14.42,14.43,21200.0,14.42,14.43,14.42,14.43,21200.0
2013-11-04 12:55:00,14.43,14.43,14.4,14.4,22000.0,14.43,14.43,14.4,14.4,22000.0
2013-11-04 13:00:00,14.41,14.44,14.41,14.44,36400.0,14.41,14.44,14.41,14.44,36400.0
2013-11-04 13:05:00,14.45,14.48,14.45,14.47,84400.0,14.45,14.48,14.45,14.47,84400.0
2013-11-04 13:10:00,14.47,14.51,14.46,14.51,50000.0,14.47,14.51,14.46,14.51,50000.0
2013-11-04 13:15:00,14.52,14.52,14.5,14.51,21200.0,14.52,14.52,14.5,14.51,21200.0
2013-11-04 13:20:00,14.51,14.51,14.46,14.46,27200.0,14.51,14.51,14.46,14.46,27200.0
2013-11-04 13:25:00,14.46,14.46,14.45,14.46,26000.0,14.46,14.46,14.45,14.46,26000.0
2013-11-04 13:30:00,14.46,14.47,14.44,14.46,62800.0,14.46,14.47,14.44,14.46,62800.0
2013-11-04 13:35:00,14.46,14.52,14.46,14.5,30000.0,14.46,14.52,14.46,14.5,30000.0
2013-11-04 13:40:00,14.51,14.52,14.5,14.5,22000.0,14.51,14.52,14.5,14.5,22000.0
2013-11-04 13:45:00,14.5,14.52,14.46,14.48,28000.0,14.5,14.52,14.46,14.48,28000.0
2013-11-04 13:50:00,14.48,14.48,14.45,14.45,38400.0,14.48,14.48,14.45,14.45,38400.0
2013-11-04 13:55:00,14.45,14.45,14.43,14.43,38400.0,14.45,14.45,14.43,14.43,38400.0
2013-11-04 14:00:00,14.44,14.45,14.44,14.44,28800.0,14.44,14.45,14.44,14.44,28800.0
2013-11-04 14:05:00,14.44,14.45,14.42,14.45,34000.0,14.44,14.45,14.42,14.45,34000.0
2013-11-04 14:10:00,14.45,14.45,14.42,14.43,13200.0,14.45,14.45,14.42,14.43,13200.0
2013-11-04 14:15:00,14.43,14.44,14.42,14.44,27600.0,14.43,14.44,14.42,14.44,27600.0
2013-11-04 14:20:00,14.44,14.45,14.43,14.44,29600.0,14.44,14.45,14.43,14.44,29600.0
2013-11-04 14:25:00,14.44,14.44,14.42,14.44,34000.0,14.44,14.44,14.42,14.44,34000.0
2013-11-04 14:30:00,14.45,14.45,14.43,14.43,18800.0,14.45,14.45,14.43,14.43,18800.0
2013-11-04 14:35:00,14.43,14.43,14.4,14.41,28800.0,14.43,14.43,14.4,14.41,28800.0
2013-11-04 14:40:00,14.41,14.44,14.41,14.43,15200.0,14.41,14.44,14.41,14.43,15200.0
2013-11-04 14:45:00,14.43,14.44,14.42,14.43,49600.0,14.43,14.44,14.42,14.43,49600.0
2013-11-04 14:50:00,14.43,14.43,14.42,14.43,26400.0,14.43,14.43,14.42,14.43,26400.0
2013-11-04 14:55:00,14.43,14.46,14.43,14.44,48400.0,14.43,14.46,14.43,14.44,48400.0
2013-11-04 15:00:00,14.45,14.47,14.45,14.47,38000.0,14.45,14.47,14.45,14.47,38000.0
2013-11-04 15:05:00,14.47,14.49,14.46,14.49,112800.0,14.47,14.49,14.46,14.49,112800.0
2013-11-04 15:10:00,14.49,14.49,14.47,14.48,52800.0,14.49,14.49,14.47,14.48,52800.0
2013-11-04 15:15:00,14.48,14.49,14.47,14.47,44000.0,14.48,14.49,14.47,14.47,44000.0
2013-11-04 15:20:00,14.47,14.47,14.45,14.46,35600.0,14.47,14.47,14.45,14.46,35600.0
2013-11-04 15:25:00,14.46,14.47,14.46,14.47,56400.0,14.46,14.47,14.46,14.47,56400.0
2013-11-04 15:30:00,14.47,14.48,14.46,14.48,54800.0,14.47,14.48,14.46,14.48,54800.0
2013-11-04 15:35:00,14.48,14.48,14.45,14.45,48400.0,14.48,14.48,14.45,14.45,48400.0
2013-11-04 15:40:00,14.45,14.46,14.44,14.45,52800.0,14.45,14.46,14.44,14.45,52800.0
2013-11-04 15:45:00,14.45,14.48,14.45,14.47,87600.0,14.45,14.48,14.45,14.47,87600.0
2013-11-04 15:50:00,14.47,14.48,14.46,14.47,86000.0,14.47,14.48,14.46,14.47,86000.0
2013-11-04 15:55:00,14.47,14.49,14.46,14.48,194000.0,14.47,14.49,14.46,14.48,194000.0
2013-11-05 09:30:00,14.41,14.45,14.41,14.42,44000.0,14.41,14.45,14.41,14.42,44000.0
2013-11-05 09:35:00,14.42,14.43,14.37,14.4,23200.0,14.42,14.43,14.37,14.4,23200.0
2013-11-05 09:40:00,14.39,14.4,14.31,14.31,15200.0,14.39,14.4,14.31,14.31,15200.0
2013-11-05 09:45:00,14.32,14.36,14.29,14.34,31600.0,14.32,14.36,14.29,14.34,31600.0
2013-11-05 09:50:00,14.33,14.34,14.28,14.29,18000.0,14.33,14.34,14.28,14.29,18000.0
2013-11-05 09:55:00,14.31,14.32,14.28,14.31,14000.0,14.31,14.32,14.28,14.31,14000.0
2013-11-05 10:00:00,14.31,14.34,14.26,14.34,17600.0,14.31,14.34,14.26,14.34,17600.0
2013-11-05 10:05:00,14.35,14.39,14.33,14.33,12800.0,14.35,14.39,14.33,14.33,12800.0
2013-11-05 10:10:00,14.34,14.36,14.31,14.33,9200.0,14.34,14.36,14.31,14.33,9200.0
2013-11-05 10:15:00,14.35,14.37,14.34,14.35,6800.0,14.35,14.37,14.34,14.35,6800.0
2013-11-05 10:20:00,14.35,14.4,14.35,14.4,19200.0,14.35,14.4,14.35,14.4,19200.0
2013-11-05 10:25:00,14.39,14.4,14.38,14.4,14800.0,14.39,14.4,14.38,14.4,14800.0
2013-11-05 10:30:00,14.4,14.42,14.39,14.4,21600.0,14.4,14.42,14.39,14.4,21600.0
2013-11-05 10:35:00,14.4,14.4,14.38,14.4,21200.0,14.4,14.4,14.38,14.4,21200.0
2013-11-05 10:40:00,14.4,14.42,14.39,14.39,20800.0,14.4,14.42,14.39,14.39,20800.0
2013-11-05 10:45:00,14.39,14.41,14.38,14.41,13200.0,14.39,14.41,14.38,14.41,13200.0
2013-11-05 10:50:00,14.41,14.45,14.4,14.44,23600.0,14.41,14.45,14.4,14.44,23600.0
2013-11-05 10:55:00,14.43,14.43,14.42,14.42,14000.0,14.43,14.43,14.42,14.42,14000.0
2013-11-05 11:00:00,14.42,14.44,14.42,14.44,20800.0,14.42,14.44,14.42,14.44,20800.0
2013-11-05 11:05:00,14.44,14.45,14.42,14.45,11200.0,14.44,14.45,14.42,14.45,11200.0
2013-11-05 11:10:00,14.44,14.45,14.42,14.42,15600.0,14.44,14.45,14.42,14.42,15600.0
2013-11-05 11:15:00,14.42,14.43,14.41,14.42,11600.0,14.42,14.43,14.41,14.42,11600.0
2013-11-05 11:20:00,14.41,14.44,14.41,14.44,9600.0,14.41,14.44,14.41,14.44,9600.0
2013-11-05 11:25:00,14.45,14.45,14.44,14.45,9600.0,14.45,14.45,14.44,14.45,9600.0
2013-11-05 11:30:00,14.44,14.45,14.44,14.45,9200.0,14.44,14.45,14.44,14.45,9200.0
2013-11-05 11:35:00,14.45,14.46,14.45,14.45,6000.0,14.45,14.46,14.45,14.45,6000.0
2013-11-05 11:40:00,14.44,14.47,14.44,14.46,8800.0,14.44,14.47,14.44,14.46,8800.0
2013-11-05 11:45:00,14.46,14.46,14.45,14.45,8800.0,14.46,14.46,14.45,14.45,8800.0
2013-11-05 11:50:00,14.46,14.46,14.45,14.45,7200.0,14.46,14.46,14.45,14.45,7200.0
2013-11-05 11:55:00,14.44,14.47,14.44,14.45,14800.0,14.44,14.47,14.44,14.45,14800.0
2013-11-05 12:00:00,14.44,14.44,14.43,14.43,6400.0,14.44,14.44,14.43,14.43,6400.0
2013-11-05 12:05:00,14.43,14.44,14.43,14.44,7600.0,14.43,14.44,14.43,14.44,7600.0
2013-11-05 12:10:00,14.44,14.45,14.43,14.44,22000.0,14.44,14.45,14.43,14.44,22000.0
2013-11-05 12:15:00,14.44,14.44,14.43,14.43,26000.0,14.44,14.44,14.43,14.43,26000.0
2013-11-05 12:20:00,14.44,14.47,14.43,14.47,10400.0,14.44,14.47,14.43,14.47,10400.0
2013-11-05 12:25:00,14.46,14.47,14.44,14.44,71600.0,14.46,14.47,14.44,14.44,71600.0
2013-11-05 12:30:00,14.44,14.45,14.42,14.44,117200.0,14.44,14.45,14.42,14.44,117200.0
2013-11-05 12:35:00,14.45,14.46,14.45,14.46,8000.0,14.45,14.46,14.45,14.46,8000.0
2013-11-05 12:40:00,14.45,14.46,14.45,14.45,6400.0,14.45,14.46,14.45,14.45,6400.0
2013-11-05 12:45:00,14.45,14.46,14.44,14.45,34000.0,14.45,14.46,14.44,14.45,34000.0
2013-11-05 12:50:00,14.45,14.46,14.43,14.45,91200.0,14.45,14.46,14.43,14.45,91200.0
2013-11-05 12:55:00,14.45,14.45,14.44,14.44,6800.0,14.45,14.45,14.44,14.44,6800.0
2013-11-05 13:00:00,14.43,14.44,14.43,14.44,8800.0,14.43,14.44,14.43,14.44,8800.0
2013-11-05 13:05:00,14.44,14.44,14.43,14.43,4800.0,14.44,14.44,14.43,14.43,4800.0
2013-11-05 13:10:00,14.43,14.44,14.42,14.43,8000.0,14.43,14.44,14.42,14.43,8000.0
2013-11-05 13:15:00,14.43,14.43,14.42,14.42,19600.0,14.43,14.43,14.42,14.42,19600.0
2013-11-05 13:20:00,14.43,14.44,14.43,14.43,5600.0,14.43,14.44,14.43,14.43,5600.0
2013-11-05 13:25:00,14.44,14.44,14.42,14.43,57200.0,14.44,14.44,14.42,14.43,57200.0
2013-11-05 13:30:00,14.42,14.42,14.41,14.42,5200.0,14.42,14.42,14.41,14.42,5200.0
2013-11-05 13:35:00,14.42,14.43,14.4,14.4,10400.0,14.42,14.43,14.4,14.4,10400.0
2013-11-05 13:40:00,14.4,14.41,14.4,14.41,8000.0,14.4,14.41,14.4,14.41,8000.0
2013-11-05 13:45:00,14.4,14.41,14.4,14.41,6000.0,14.4,14.41,14.4,14.41,6000.0
2013-11-05 13:50:00,14.41,14.42,14.4,14.4,6400.0,14.41,14.42,14.4,14.4,6400.0
2013-11-05 13:55:00,14.4,14.42,14.4,14.4,10400.0,14.4,14.42,14.4,14.4,10400.0
2013-11-05 14:00:00,14.4,14.42,14.4,14.41,7200.0,14.4,14.42,14.4,14.41,7200.0
2013-11-05 14:05:00,14.41,14.41,14.39,14.39,13600.0,14.41,14.41,14.39,14.39,13600.0
2013-11-05 14:10:00,14.38,14.4,14.38,14.4,7600.0,14.38,14.4,14.38,14.4,7600.0
2013-11-05 14:15:00,14.4,14.41,14.4,14.4,10800.0,14.4,14.41,14.4,14.4,10800.0
2013-11-05 14:20:00,14.4,14.41,14.4,14.41,17600.0,14.4,14.41,14.4,14.41,17600.0
2013-11-05 14:25:00,14.41,14.42,14.4,14.41,13600.0,14.41,14.42,14.4,14.41,13600.0
2013-11-05 14:30:00,14.41,14.41,14.4,14.4,8800.0,14.41,14.41,14.4,14.4,8800.0
2013-11-05 14:35:00,14.4,14.4,14.38,14.38,10000.0,14.4,14.4,14.38,14.38,10000.0
2013-11-05 14:40:00,14.39,14.4,14.39,14.39,6800.0,14.39,14.4,14.39,14.39,6800.0
2013-11-05 14:45:00,14.39,14.39,14.38,14.38,9200.0,14.39,14.39,14.38,14.38,9200.0
2013-11-05 14:50:00,14.38,14.4,14.38,14.39,15600.0,14.38,14.4,14.38,14.39,15600.0
2013-11-05 14:55:00,14.39,14.39,14.38,14.38,10400.0,14.39,14.39,14.38,14.38,10400.0
2013-11-05 15:00:00,14.38,14.39,14.38,14.38,22800.0,14.38,14.39,14.38,14.38,22800.0
2013-11-05 15:05:00,14.38,14.38,14.37,14.38,14400.0,14.38,14.38,14.37,14.38,14400.0
2013-11-05 15:10:00,14.38,14.39,14.37,14.37,24800.0,14.38,14.39,14.37,14.37,24800.0
2013-11-05 15:15:00,14.37,14.38,14.37,14.38,40400.0,14.37,14.38,14.37,14.38,40400.0
2013-11-05 15:20:00,14.38,14.38,14.36,14.37,28000.0,14.38,14.38,14.36,14.37,28000.0
2013-11-05 15:25:00,14.37,14.38,14.37,14.37,32800.0,14.37,14.38,14.37,14.37,32800.0
2013-11-05 15:30:00,14.37,14.38,14.37,14.37,19200.0,14.37,14.38,14.37,14.37,19200.0
2013-11-05 15:35:00,14.37,14.38,14.37,14.38,26800.0,14.37,14.38,14.37,14.38,26800.0
2013-11-05 15:40:00,14.38,14.38,14.35,14.36,22400.0,14.38,14.38,14.35,14.36,22400.0
2013-11-05 15:45:00,14.36,14.37,14.36,14.36,31600.0,14.36,14.37,14.36,14.36,31600.0
2013-11-05 15:50:00,14.36,14.37,14.36,14.37,41200.0,14.36,14.37,14.36,14.37,41200.0
2013-11-05 15:55:00,14.37,14.37,14.34,14.35,66800.0,14.37,14.37,14.34,14.35,66800.0
2013-11-06 09:30:00,14.49,14.49,14.37,14.43,45200.0,14.49,14.49,14.37,14.43,45200.0
2013-11-06 09:35:00,14.43,14.52,14.4,14.49,6800.0,14.43,14.52,14.4,14.49,6800.0
2013-11-06 09:40:00,14.48,14.48,14.41,14.44,15200.0,14.48,14.48,14.41,14.44,15200.0
2013-11-06 09:45:00,14.46,14.51,14.46,14.5,5200.0,14.46,14.51,14.46,14.5,5200.0
2013-11-06 09:50:00,14.47,14.47,14.43,14.47,6000.0,14.47,14.47,14.43,14.47,6000.0
2013-11-06 09:55:00,14.46,14.53,14.35,14.35,81600.0,14.46,14.53,14.35,14.35,81600.0
2013-11-06 10:00:00,14.38,14.41,14.38,14.39,26000.0,14.38,14.41,14.38,14.39,26000.0
2013-11-06 10:05:00,14.39,14.39,14.34,14.34,14800.0,14.39,14.39,14.34,14.34,14800.0
2013-11-06 10:10:00,14.35,14.35,14.35,14.35,400.0,14.35,14.35,14.35,14.35,400.0
2013-11-06 10:15:00,14.33,14.33,14.31,14.32,3600.0,14.33,14.33,14.31,14.32,3600.0
2013-11-06 10:20:00,14.32,14.34,14.29,14.29,10400.0,14.32,14.34,14.29,14.29,10400.0
2013-11-06 10:25:00,14.31,14.31,14.28,14.3,3200.0,14.31,14.31,14.28,14.3,3200.0
2013-11-06 10:30:00,14.28,14.28,14.26,14.26,8800.0,14.28,14.28,14.26,14.26,8800.0
2013-11-06 10:35:00,14.26,14.27,14.24,14.24,7200.0,14.26,14.27,14.24,14.24,7200.0
2013-11-06 10:40:00,14.27,14.27,14.26,14.27,1200.0,14.27,14.27,14.26,14.27,1200.0
2013-11-06 10:45:00,14.28,14.28,14.26,14.27,3200.0,14.28,14.28,14.26,14.27,3200.0
2013-11-06 10:50:00,14.26,14.26,14.21,14.23,12400.0,14.26,14.26,14.21,14.23,12400.0
2013-11-06 10:55:00,14.24,14.27,14.22,14.27,4400.0,14.24,14.27,14.22,14.27,4400.0
2013-11-06 11:00:00,14.26,14.28,14.24,14.27,35200.0,14.26,14.28,14.24,14.27,35200.0
2013-11-06 11:05:00,14.26,14.29,14.26,14.28,12400.0,14.26,14.29,14.26,14.28,12400.0
2013-11-06 11:10:00,14.28,14.31,14.27,14.3,12000.0,14.28,14.31,14.27,14.3,12000.0
2013-11-06 11:15:00,14.3,14.35,14.29,14.31,18800.0,14.3,14.35,14.29,14.31,18800.0
2013-11-06 11:20:00,14.32,14.32,14.3,14.3,24800.0,14.32,14.32,14.3,14.3,24800.0
2013-11-06 11:25:00,14.3,14.3,14.27,14.27,13600.0,14.3,14.3,14.27,14.27,13600.0
2013-11-06 11:30:00,14.27,14.29,14.27,14.27,8800.0,14.27,14.29,14.27,14.27,8800.0
2013-11-06 11:35:00,14.27,14.3,14.27,14.27,11600.0,14.27,14.3,14.27,14.27,11600.0
2013-11-06 11:40:00,14.27,14.28,14.24,14.26,16400.0,14.27,14.28,14.24,14.26,16400.0
2013-11-06 11:45:00,14.26,14.28,14.24,14.26,13600.0,14.26,14.28,14.24,14.26,13600.0
2013-11-06 11:50:00,14.26,14.28,14.26,14.27,4400.0,14.26,14.28,14.26,14.27,4400.0
2013-11-06 11:55:00,14.28,14.3,14.28,14.3,2800.0,14.28,14.3,14.28,14.3,2800.0
2013-11-06 12:00:00,14.29,14.31,14.29,14.3,4800.0,14.29,14.31,14.29,14.3,4800.0
2013-11-06 12:05:00,14.3,14.3,14.3,14.3,0.0,14.3,14.3,14.3,14.3,0.0
2013-11-06 12:10:00,14.3,14.31,14.29,14.31,10000.0,14.3,14.31,14.29,14.31,10000.0
2013-11-06 12:15:00,14.31,14.31,14.31,14.31,800.0,14.31,14.31,14.31,14.31,800.0
2013-11-06 12:20:00,14.3,14.31,14.3,14.3,3600.0,14.3,14.31,14.3,14.3,3600.0
2013-11-06 12:25:00,14.31,14.31,14.3,14.31,27200.0,14.31,14.31,14.3,14.31,27200.0
2013-11-06 12:30:00,14.31,14.31,14.3,14.3,8800.0,14.31,14.31,14.3,14.3,8800.0
2013-11-06 12:35:00,14.3,14.31,14.3,14.31,8800.0,14.3,14.31,14.3,14.31,8800.0
2013-11-06 12:40:00,14.31,14.31,14.31,14.31,0.0,14.31,14.31,14.31,14.31,0.0
2013-11-06 12:45:00,14.31,14.31,14.27,14.29,17200.0,14.31,14.31,14.27,14.29,17200.0
2013-11-06 12:50:00,14.27,14.29,14.27,14.29,800.0,14.27,14.29,14.27,14.29,800.0
2013-11-06 12:55:00,14.28,14.29,14.28,14.29,5600.0,14.28,14.29,14.28,14.29,5600.0
2013-11-06 13:00:00,14.3,14.3,14.27,14.27,4800.0,14.3,14.3,14.27,14.27,4800.0
2013-11-06 13:05:00,14.26,14.3,14.26,14.28,10000.0,14.26,14.3,14.26,14.28,10000.0
2013-11-06 13:10:00,14.28,14.3,14.28,14.3,8400.0,14.28,14.3,14.28,14.3,8400.0
2013-11-06 13:15:00,14.31,14.31,14.27,14.28,7600.0,14.31,14.31,14.27,14.28,7600.0
2013-11-06 13:20:00,14.29,14.3,14.27,14.28,103200.0,14.29,14.3,14.27,14.28,103200.0
2013-11-06 13:25:00,14.28,14.3,14.28,14.28,18400.0,14.28,14.3,14.28,14.28,18400.0
2013-11-06 13:30:00,14.28,14.29,14.28,14.29,2800.0,14.28,14.29,14.28,14.29,2800.0
2013-11-06 13:35:00,14.28,14.31,14.28,14.31,13200.0,14.28,14.31,14.28,14.31,13200.0
2013-11-06 13:40:00,14.31,14.31,14.31,14.31,31600.0,14.31,14.31,14.31,14.31,31600.0
2013-11-06 13:45:00,14.31,14.31,14.31,14.31,27600.0,14.31,14.31,14.31,14.31,27600.0
2013-11-06 13:50:00,14.31,14.31,14.31,14.31,27600.0,14.31,14.31,14.31,14.31,27600.0
2013-11-06 13:55:00,14.3,14.3,14.29,14.29,6800.0,14.3,14.3,14.29,14.29,6800.0
2013-11-06 14:00:00,14.29,14.31,14.29,14.3,7600.0,14.29,14.31,14.29,14.3,7600.0
2013-11-06 14:05:00,14.29,14.29,14.27,14.28,7200.0,14.29,14.29,14.27,14.28,7200.0
2013-11-06 14:10:00,14.29,14.29,14.28,14.29,4000.0,14.29,14.29,14.28,14.29,4000.0
2013-11-06 14:15:00,14.29,14.3,14.28,14.3,5600.0,14.29,14.3,14.28,14.3,5600.0
2013-11-06 14:20:00,14.29,14.29,14.29,14.29,8400.0,14.29,14.29,14.29,14.29,8400.0
2013-11-06 14:25:00,14.29,14.31,14.29,14.3,7200.0,14.29,14.31,14.29,14.3,7200.0
2013-11-06 14:30:00,14.3,14.31,14.3,14.31,12000.0,14.3,14.31,14.3,14.31,12000.0
2013-11-06 14:35:00,14.31,14.31,14.31,14.31,10800.0,14.31,14.31,14.31,14.31,10800.0
2013-11-06 14:40:00,14.3,14.31,14.3,14.31,6800.0,14.3,14.31,14.3,14.31,6800.0
2013-11-06 14:45:00,14.31,14.31,14.31,14.31,17200.0,14.31,14.31,14.31,14.31,17200.0
2013-11-06 14:50:00,14.31,14.31,14.31,14.31,2400.0,14.31,14.31,14.31,14.31,2400.0
2013-11-06 14:55:00,14.31,14.31,14.31,14.31,2000.0,14.31,14.31,14.31,14.31,2000.0
2013-11-06 15:00:00,14.31,14.31,14.31,14.31,11200.0,14.31,14.31,14.31,14.31,11200.0
2013-11-06 15:05:00,14.31,14.31,14.31,14.31,11600.0,14.31,14.31,14.31,14.31,11600.0
2013-11-06 15:10:00,14.31,14.31,14.29,14.29,8000.0,14.31,14.31,14.29,14.29,8000.0
2013-11-06 15:15:00,14.29,14.31,14.29,14.31,22400.0,14.29,14.31,14.29,14.31,22400.0
2013-11-06 15:20:00,14.31,14.31,14.3,14.3,13200.0,14.31,14.31,14.3,14.3,13200.0
2013-11-06 15:25:00,14.31,14.31,14.3,14.3,20400.0,14.31,14.31,14.3,14.3,20400.0
2013-11-06 15:30:00,14.3,14.3,14.28,14.29,27200.0,14.3,14.3,14.28,14.29,27200.0
2013-11-06 15:35:00,14.3,14.31,14.29,14.3,17600.0,14.3,14.31,14.29,14.3,17600.0
2013-11-06 15:40:00,14.3,14.31,14.29,14.31,28000.0,14.3,14.31,14.29,14.31,28000.0
2013-11-06 15:45:00,14.3,14.3,14.3,14.3,22400.0,14.3,14.3,14.3,14.3,22400.0
2013-11-06 15:50:00,14.3,14.31,14.3,14.31,33600.0,14.3,14.31,14.3,14.31,33600.0
2013-11-06 15:55:00,14.31,14.32,14.31,14.31,40000.0,14.31,14.32,14.31,14.31,40000.0
2013-11-07 09:30:00,14.33,14.34,14.3,14.31,14800.0,14.33,14.34,14.3,14.31,14800.0
2013-11-07 09:35:00,14.31,14.39,14.31,14.32,6800.0,14.31,14.39,14.31,14.32,6800.0
2013-11-07 09:40:00,14.35,14.35,14.28,14.28,2400.0,14.35,14.35,14.28,14.28,2400.0
2013-11-07 09:45:00,14.32,14.32,14.24,14.26,5200.0,14.32,14.32,14.24,14.26,5200.0
2013-11-07 09:50:00,14.25,14.27,14.24,14.25,23200.0,14.25,14.27,14.24,14.25,23200.0
2013-11-07 09:55:00,14.24,14.26,14.24,14.26,6400.0,14.24,14.26,14.24,14.26,6400.0
2013-11-07 10:00:00,14.25,14.26,14.24,14.26,8800.0,14.25,14.26,14.24,14.26,8800.0
2013-11-07 10:05:00,14.26,14.26,14.21,14.21,8000.0,14.26,14.26,14.21,14.21,8000.0
2013-11-07 10:10:00,14.19,14.2,14.18,14.18,26400.0,14.19,14.2,14.18,14.18,26400.0
2013-11-07 10:15:00,14.18,14.18,14.16,14.16,5200.0,14.18,14.18,14.16,14.16,5200.0
2013-11-07 10:20:00,14.15,14.19,14.15,14.19,8800.0,14.15,14.19,14.15,14.19,8800.0
2013-11-07 10:25:00,14.2,14.21,14.19,14.19,4000.0,14.2,14.21,14.19,14.19,4000.0
2013-11-07 10:30:00,14.19,14.2,14.15,14.15,8800.0,14.19,14.2,14.15,14.15,8800.0
2013-11-07 10:35:00,14.15,14.17,14.13,14.17,14000.0,14.15,14.17,14.13,14.17,14000.0
2013-11-07 10:40:00,14.16,14.21,14.16,14.17,7600.0,14.16,14.21,14.16,14.17,7600.0
2013-11-07 10:45:00,14.18,14.21,14.17,14.17,30400.0,14.18,14.21,14.17,14.17,30400.0
2013-11-07 10:50:00,14.18,14.2,14.18,14.2,12000.0,14.18,14.2,14.18,14.2,12000.0
2013-11-07 10:55:00,14.19,14.19,14.17,14.17,2400.0,14.19,14.19,14.17,14.17,2400.0
2013-11-07 11:00:00,14.16,14.17,14.13,14.17,10400.0,14.16,14.17,14.13,14.17,10400.0
2013-11-07 11:05:00,14.18,14.18,14.14,14.15,11200.0,14.18,14.18,14.14,14.15,11200.0
2013-11-07 11:10:00,14.15,14.17,14.09,14.09,18800.0,14.15,14.17,14.09,14.09,18800.0
2013-11-07 11:15:00,14.09,14.11,14.02,14.04,29200.0,14.09,14.11,14.02,14.04,29200.0
2013-11-07 11:20:00,14.01,14.03,13.99,14.01,19200.0,14.01,14.03,13.99,14.01,19200.0
2013-11-07 11:25:00,14.01,14.01,13.97,13.98,25600.0,14.01,14.01,13.97,13.98,25600.0
2013-11-07 11:30:00,13.98,13.98,13.94,13.97,24400.0,13.98,13.98,13.94,13.97,24400.0
2013-11-07 11:35:00,13.97,13.98,13.96,13.96,14400.0,13.97,13.98,13.96,13.96,14400.0
2013-11-07 11:40:00,13.96,13.97,13.95,13.96,39200.0,13.96,13.97,13.95,13.96,39200.0
2013-11-07 11:45:00,13.96,13.97,13.94,13.95,114400.0,13.96,13.97,13.94,13.95,114400.0
2013-11-07 11:50:00,13.96,13.98,13.96,13.97,29600.0,13.96,13.98,13.96,13.97,29600.0
2013-11-07 11:55:00,13.96,13.97,13.96,13.96,8000.0,13.96,13.97,13.96,13.96,8000.0
2013-11-07 12:00:00,13.96,13.97,13.94,13.95,40800.0,13.96,13.97,13.94,13.95,40800.0
2013-11-07 12:05:00,13.96,13.99,13.96,13.97,32400.0,13.96,13.99,13.96,13.97,32400.0
2013-11-07 12:10:00,13.97,13.97,13.93,13.93,45200.0,13.97,13.97,13.93,13.93,45200.0
2013-11-07 12:15:00,13.95,13.95,13.9,13.91,24400.0,13.95,13.95,13.9,13.91,24400.0
2013-11-07 12:20:00,13.91,13.91,13.89,13.9,13200.0,13.91,13.91,13.89,13.9,13200.0
2013-11-07 12:25:00,13.9,13.91,13.88,13.9,46400.0,13.9,13.91,13.88,13.9,46400.0
2013-11-07 12:30:00,13.91,13.96,13.91,13.95,14800.0,13.91,13.96,13.91,13.95,14800.0
2013-11-07 12:35:00,13.94,13.94,13.91,13.91,435200.0,13.94,13.94,13.91,13.91,435200.0
2013-11-07 12:40:00,13.91,13.95,13.91,13.95,15600.0,13.91,13.95,13.91,13.95,15600.0
2013-11-07 12:45:00,13.95,13.96,13.93,13.93,38000.0,13.95,13.96,13.93,13.93,38000.0
2013-11-07 12:50:00,13.93,13.93,13.91,13.93,39200.0,13.93,13.93,13.91,13.93,39200.0
2013-11-07 12:55:00,13.93,13.94,13.92,13.94,15200.0,13.93,13.94,13.92,13.94,15200.0
2013-11-07 13:00:00,13.94,13.97,13.94,13.96,18000.0,13.94,13.97,13.94,13.96,18000.0
2013-11-07 13:05:00,13.97,13.97,13.94,13.94,24400.0,13.97,13.97,13.94,13.94,24400.0
2013-11-07 13:10:00,13.94,13.96,13.93,13.93,27200.0,13.94,13.96,13.93,13.93,27200.0
2013-11-07 13:15:00,13.93,13.94,13.92,13.93,32000.0,13.93,13.94,13.92,13.93,32000.0
2013-11-07 13:20:00,13.92,13.93,13.9,13.91,55600.0,13.92,13.93,13.9,13.91,55600.0
2013-11-07 13:25:00,13.91,13.93,13.9,13.9,37600.0,13.91,13.93,13.9,13.9,37600.0
2013-11-07 13:30:00,13.9,13.91,13.9,13.9,18000.0,13.9,13.91,13.9,13.9,18000.0
2013-11-07 13:35:00,13.9,13.91,13.88,13.91,25200.0,13.9,13.91,13.88,13.91,25200.0
2013-11-07 13:40:00,13.92,13.92,13.9,13.9,12800.0,13.92,13.92,13.9,13.9,12800.0
2013-11-07 13:45:00,13.9,13.9,13.88,13.88,10800.0,13.9,13.9,13.88,13.88,10800.0
2013-11-07 13:50:00,13.88,13.9,13.88,13.88,27200.0,13.88,13.9,13.88,13.88,27200.0
2013-11-07 13:55:00,13.88,13.89,13.88,13.89,14400.0,13.88,13.89,13.88,13.89,14400.0
2013-11-07 14:00:00,13.89,13.9,13.83,13.84,23200.0,13.89,13.9,13.83,13.84,23200.0
2013-11-07 14:05:00,13.85,13.86,13.83,13.83,29600.0,13.85,13.86,13.83,13.83,29600.0
2013-11-07 14:10:00,13.83,13.84,13.81,13.81,20400.0,13.83,13.84,13.81,13.81,20400.0
2013-11-07 14:15:00,13.81,13.81,13.78,13.79,22800.0,13.81,13.81,13.78,13.79,22800.0
2013-11-07 14:20:00,13.78,13.78,13.76,13.77,54000.0,13.78,13.78,13.76,13.77,54000.0
2013-11-07 14:25:00,13.78,13.81,13.78,13.81,238400.0,13.78,13.81,13.78,13.81,238400.0
2013-11-07 14:30:00,13.8,13.8,13.77,13.79,24800.0,13.8,13.8,13.77,13.79,24800.0
2013-11-07 14:35:00,13.79,13.8,13.77,13.8,13200.0,13.79,13.8,13.77,13.8,13200.0
2013-11-07 14:40:00,13.8,13.8,13.79,13.79,38000.0,13.8,13.8,13.79,13.79,38000.0
2013-11-07 14:45:00,13.79,13.82,13.79,13.81,88800.0,13.79,13.82,13.79,13.81,88800.0
2013-11-07 14:50:00,13.81,13.83,13.8,13.83,36800.0,13.81,13.83,13.8,13.83,36800.0
2013-11-07 14:55:00,13.83,13.84,13.81,13.83,36800.0,13.83,13.84,13.81,13.83,36800.0
2013-11-07 15:00:00,13.83,13.86,13.82,13.83,143200.0,13.83,13.86,13.82,13.83,143200.0
2013-11-07 15:05:00,13.83,13.86,13.83,13.86,130800.0,13.83,13.86,13.83,13.86,130800.0
2013-11-07 15:10:00,13.86,13.89,13.85,13.87,54400.0,13.86,13.89,13.85,13.87,54400.0
2013-11-07 15:15:00,13.87,13.9,13.87,13.89,16000.0,13.87,13.9,13.87,13.89,16000.0
2013-11-07 15:20:00,13.89,13.9,13.88,13.89,24000.0,13.89,13.9,13.88,13.89,24000.0
2013-11-07 15:25:00,13.89,13.91,13.88,13.9,79200.0,13.89,13.91,13.88,13.9,79200.0
2013-11-07 15:30:00,13.9,13.94,13.9,13.94,86000.0,13.9,13.94,13.9,13.94,86000.0
2013-11-07 15:35:00,13.93,13.99,13.93,13.95,94400.0,13.93,13.99,13.93,13.95,94400.0
2013-11-07 15:40:00,13.94,13.95,13.91,13.93,30000.0,13.94,13.95,13.91,13.93,30000.0
2013-11-07 15:45:00,13.92,13.95,13.9,13.94,63200.0,13.92,13.95,13.9,13.94,63200.0
2013-11-07 15:50:00,13.94,13.95,13.91,13.91,108000.0,13.94,13.95,13.91,13.91,108000.0
2013-11-07 15:55:00,13.91,13.91,13.88,13.9,174800.0,13.91,13.91,13.88,13.9,174800.0
2013-11-08 09:30:00,13.87,13.87,13.87,13.87,41200.0,13.87,13.87,13.87,13.87,41200.0
2013-11-08 09:35:00,13.88,13.89,13.88,13.89,1200.0,13.88,13.89,13.88,13.89,1200.0
2013-11-08 09:40:00,13.91,14.05,13.91,14.05,19200.0,13.91,14.05,13.91,14.05,19200.0
2013-11-08 09:45:00,14.05,14.08,14.01,14.01,17200.0,14.05,14.08,14.01,14.01,17200.0
2013-11-08 09:50:00,14.02,14.02,13.97,13.99,10400.0,14.02,14.02,13.97,13.99,10400.0
2013-11-08 09:55:00,14.01,14.02,13.96,13.97,37600.0,14.01,14.02,13.96,13.97,37600.0
2013-11-08 10:00:00,13.98,14.02,13.98,14.0,37600.0,13.98,14.02,13.98,14.0,37600.0
2013-11-08 10:05:00,14.0,14.06,14.0,14.03,26400.0,14.0,14.06,14.0,14.03,26400.0
2013-11-08 10:10:00,14.03,14.03,14.0,14.02,36400.0,14.03,14.03,14.0,14.02,36400.0
2013-11-08 10:15:00,14.01,14.09,14.01,14.09,34000.0,14.01,14.09,14.01,14.09,34000.0
2013-11-08 10:20:00,14.09,14.15,14.09,14.12,24400.0,14.09,14.15,14.09,14.12,24400.0
2013-11-08 10:25:00,14.12,14.13,14.06,14.13,144800.0,14.12,14.13,14.06,14.13,144800.0
2013-11-08 10:30:00,14.13,14.2,14.11,14.2,104400.0,14.13,14.2,14.11,14.2,104400.0
2013-11-08 10:35:00,14.19,14.2,14.18,14.2,16400.0,14.19,14.2,14.18,14.2,16400.0
2013-11-08 10:40:00,14.22,14.22,14.18,14.2,23200.0,14.22,14.22,14.18,14.2,23200.0
2013-11-08 10:45:00,14.2,14.23,14.2,14.22,11600.0,14.2,14.23,14.2,14.22,11600.0
2013-11-08 10:50:00,14.21,14.22,14.18,14.18,48000.0,14.21,14.22,14.18,14.18,48000.0
2013-11-08 10:55:00,14.18,14.2,14.15,14.15,39200.0,14.18,14.2,14.15,14.15,39200.0
2013-11-08 11:00:00,14.14,14.14,14.12,14.13,13600.0,14.14,14.14,14.12,14.13,13600.0
2013-11-08 11:05:00,14.13,14.15,14.12,14.13,20000.0,14.13,14.15,14.12,14.13,20000.0
2013-11-08 11:10:00,14.13,14.18,14.13,14.16,45600.0,14.13,14.18,14.13,14.16,45600.0
2013-11-08 11:15:00,14.17,14.17,14.14,14.16,15200.0,14.17,14.17,14.14,14.16,15200.0
2013-11-08 11:20:00,14.17,14.17,14.13,14.13,12000.0,14.17,14.17,14.13,14.13,12000.0
2013-11-08 11:25:00,14.13,14.16,14.13,14.15,12800.0,14.13,14.16,14.13,14.15,12800.0
2013-11-08 11:30:00,14.14,14.14,14.13,14.13,4000.0,14.14,14.14,14.13,14.13,4000.0
2013-11-08 11:35:00,14.14,14.18,14.14,14.17,24000.0,14.14,14.18,14.14,14.17,24000.0
2013-11-08 11:40:00,14.16,14.18,14.16,14.17,6800.0,14.16,14.18,14.16,14.17,6800.0
2013-11-08 11:45:00,14.17,14.2,14.16,14.2,11200.0,14.17,14.2,14.16,14.2,11200.0
2013-11-08 11:50:00,14.2,14.22,14.2,14.21,12800.0,14.2,14.22,14.2,14.21,12800.0
2013-11-08 11:55:00,14.22,14.24,14.19,14.19,23600.0,14.22,14.24,14.19,14.19,23600.0
2013-11-08 12:00:00,14.2,14.22,14.16,14.16,19200.0,14.2,14.22,14.16,14.16,19200.0
2013-11-08 12:05:00,14.16,14.22,14.16,14.22,89200.0,14.16,14.22,14.16,14.22,89200.0
2013-11-08 12:10:00,14.22,14.22,14.2,14.21,8800.0,14.22,14.22,14.2,14.21,8800.0
2013-11-08 12:15:00,14.22,14.24,14.21,14.22,26400.0,14.22,14.24,14.21,14.22,26400.0
2013-11-08 12:20:00,14.22,14.22,14.22,14.22,1200.0,14.22,14.22,14.22,14.22,1200.0
2013-11-08 12:25:00,14.21,14.23,14.21,14.22,20800.0,14.21,14.23,14.21,14.22,20800.0
2013-11-08 12:30:00,14.23,14.23,14.2,14.2,7600.0,14.23,14.23,14.2,14.2,7600.0
2013-11-08 12:35:00,14.2,14.2,14.18,14.2,8800.0,14.2,14.2,14.18,14.2,8800.0
2013-11-08 12:40:00,14.2,14.21,14.2,14.2,10000.0,14.2,14.21,14.2,14.2,10000.0
2013-11-08 12:45:00,14.2,14.22,14.19,14.21,42400.0,14.2,14.22,14.19,14.21,42400.0
2013-11-08 12:50:00,14.21,14.21,14.18,14.18,18000.0,14.21,14.21,14.18,14.18,18000.0
2013-11-08 12:55:00,14.18,14.2,14.18,14.2,11600.0,14.18,14.2,14.18,14.2,11600.0
2013-11-08 13:00:00,14.2,14.2,14.2,14.2,12800.0,14.2,14.2,14.2,14.2,12800.0
2013-11-08 13:05:00,14.19,14.19,14.17,14.17,25600.0,14.19,14.19,14.17,14.17,25600.0
2013-11-08 13:10:00,14.17,14.19,14.17,14.18,13600.0,14.17,14.19,14.17,14.18,13600.0
2013-11-08 13:15:00,14.17,14.17,14.16,14.17,12800.0,14.17,14.17,14.16,14.17,12800.0
2013-11-08 13:20:00,14.17,14.19,14.16,14.19,12800.0,14.17,14.19,14.16,14.19,12800.0
2013-11-08 13:25:00,14.19,14.19,14.17,14.19,11600.0,14.19,14.19,14.17,14.19,11600.0
2013-11-08 13:30:00,14.19,14.19,14.17,14.18,13600.0,14.19,14.19,14.17,14.18,13600.0
2013-11-08 13:35:00,14.18,14.19,14.18,14.18,11600.0,14.18,14.19,14.18,14.18,11600.0
2013-11-08 13:40:00,14.18,14.18,14.16,14.17,8000.0,14.18,14.18,14.16,14.17,8000.0
2013-11-08 13:45:00,14.17,14.18,14.17,14.17,14000.0,14.17,14.18,14.17,14.17,14000.0
2013-11-08 13:50:00,14.16,14.16,14.13,14.13,10800.0,14.16,14.16,14.13,14.13,10800.0
2013-11-08 13:55:00,14.13,14.13,14.12,14.12,10000.0,14.13,14.13,14.12,14.12,10000.0
2013-11-08 14:00:00,14.12,14.14,14.12,14.14,12000.0,14.12,14.14,14.12,14.14,12000.0
2013-11-08 14:05:00,14.15,14.16,14.15,14.16,10400.0,14.15,14.16,14.15,14.16,10400.0
2013-11-08 14:10:00,14.17,14.17,14.15,14.16,4400.0,14.17,14.17,14.15,14.16,4400.0
2013-11-08 14:15:00,14.16,14.16,14.15,14.15,10400.0,14.16,14.16,14.15,14.15,10400.0
2013-11-08 14:20:00,14.15,14.16,14.15,14.15,13200.0,14.15,14.16,14.15,14.15,13200.0
2013-11-08 14:25:00,14.15,14.18,14.15,14.16,21600.0,14.15,14.18,14.15,14.16,21600.0
2013-11-08 14:30:00,14.16,14.16,14.13,14.13,9200.0,14.16,14.16,14.13,14.13,9200.0
2013-11-08 14:35:00,14.13,14.15,14.12,14.14,20000.0,14.13,14.15,14.12,14.14,20000.0
2013-11-08 14:40:00,14.13,14.15,14.13,14.13,7600.0,14.13,14.15,14.13,14.13,7600.0
2013-11-08 14:45:00,14.12,14.14,14.12,14.13,15200.0,14.12,14.14,14.12,14.13,15200.0
2013-11-08 14:50:00,14.12,14.13,14.12,14.13,9200.0,14.12,14.13,14.12,14.13,9200.0
2013-11-08 14:55:00,14.13,14.14,14.12,14.13,15600.0,14.13,14.14,14.12,14.13,15600.0
2013-11-08 15:00:00,14.13,14.13,14.09,14.09,18000.0,14.13,14.13,14.09,14.09,18000.0
2013-11-08 15:05:00,14.1,14.11,14.09,14.09,22400.0,14.1,14.11,14.09,14.09,22400.0
2013-11-08 15:10:00,14.1,14.1,14.08,14.1,32400.0,14.1,14.1,14.08,14.1,32400.0
2013-11-08 15:15:00,14.1,14.11,14.08,14.11,28400.0,14.1,14.11,14.08,14.11,28400.0
2013-11-08 15:20:00,14.11,14.14,14.1,14.14,18400.0,14.11,14.14,14.1,14.14,18400.0
2013-11-08 15:25:00,14.14,14.15,14.13,14.15,26000.0,14.14,14.15,14.13,14.15,26000.0
2013-11-08 15:30:00,14.15,14.17,14.13,14.17,36000.0,14.15,14.17,14.13,14.17,36000.0
2013-11-08 15:35:00,14.18,14.19,14.16,14.19,30000.0,14.18,14.19,14.16,14.19,30000.0
2013-11-08 15:40:00,14.18,14.2,14.17,14.19,50000.0,14.18,14.2,14.17,14.19,50000.0
2013-11-08 15:45:00,14.19,14.2,14.18,14.19,40800.0,14.19,14.2,14.18,14.19,40800.0
2013-11-08 15:50:00,14.19,14.2,14.17,14.17,66400.0,14.19,14.2,14.17,14.17,66400.0
2013-11-08 15:55:00,14.17,14.21,14.17,14.2,116800.0,14.17,14.21,14.17,14.2,116800.0
2013-11-11 09:30:00,14.17,14.24,14.17,14.22,13600.0,14.17,14.24,14.17,14.22,13600.0
2013-11-11 09:35:00,14.22,14.22,14.15,14.15,7600.0,14.22,14.22,14.15,14.15,7600.0
2013-11-11 09:40:00,14.14,14.2,14.13,14.13,29600.0,14.14,14.2,14.13,14.13,29600.0
2013-11-11 09:45:00,14.15,14.24,14.15,14.24,3600.0,14.15,14.24,14.15,14.24,3600.0
2013-11-11 09:50:00,14.24,14.26,14.23,14.23,6400.0,14.24,14.26,14.23,14.23,6400.0
2013-11-11 09:55:00,14.23,14.23,14.2,14.2,4000.0,14.23,14.23,14.2,14.2,4000.0
2013-11-11 10:00:00,14.2,14.2,14.17,14.17,9200.0,14.2,14.2,14.17,14.17,9200.0
2013-11-11 10:05:00,14.18,14.2,14.17,14.2,6800.0,14.18,14.2,14.17,14.2,6800.0
2013-11-11 10:10:00,14.19,14.22,14.17,14.17,22400.0,14.19,14.22,14.17,14.17,22400.0
2013-11-11 10:15:00,14.16,14.19,14.15,14.19,8400.0,14.16,14.19,14.15,14.19,8400.0
2013-11-11 10:20:00,14.18,14.18,14.16,14.16,6400.0,14.18,14.18,14.16,14.16,6400.0
2013-11-11 10:25:00,14.17,14.17,14.15,14.15,37200.0,14.17,14.17,14.15,14.15,37200.0
2013-11-11 10:30:00,14.16,14.21,14.15,14.21,12000.0,14.16,14.21,14.15,14.21,12000.0
2013-11-11 10:35:00,14.2,14.22,14.19,14.2,11200.0,14.2,14.22,14.19,14.2,11200.0
2013-11-11 10:40:00,14.21,14.22,14.2,14.21,26000.0,14.21,14.22,14.2,14.21,26000.0
2013-11-11 10:45:00,14.22,14.26,14.21,14.24,38000.0,14.22,14.26,14.21,14.24,38000.0
2013-11-11 10:50:00,14.24,14.24,14.23,14.24,9200.0,14.24,14.24,14.23,14.24,9200.0
2013-11-11 10:55:00,14.24,14.24,14.23,14.23,6800.0,14.24,14.24,14.23,14.23,6800.0
2013-11-11 11:00:00,14.24,14.24,14.21,14.21,9600.0,14.24,14.24,14.21,14.21,9600.0
2013-11-11 11:05:00,14.22,14.23,14.22,14.23,1600.0,14.22,14.23,14.22,14.23,1600.0
2013-11-11 11:10:00,14.23,14.24,14.22,14.24,19600.0,14.23,14.24,14.22,14.24,19600.0
2013-11-11 11:15:00,14.24,14.25,14.24,14.24,14400.0,14.24,14.25,14.24,14.24,14400.0
2013-11-11 11:20:00,14.23,14.24,14.23,14.24,12000.0,14.23,14.24,14.23,14.24,12000.0
2013-11-11 11:25:00,14.24,14.26,14.24,14.26,11600.0,14.24,14.26,14.24,14.26,11600.0
2013-11-11 11:30:00,14.25,14.26,14.25,14.26,1200.0,14.25,14.26,14.25,14.26,1200.0
2013-11-11 11:35:00,14.26,14.26,14.25,14.25,7600.0,14.26,14.26,14.25,14.25,7600.0
2013-11-11 11:40:00,14.25,14.27,14.25,14.27,2400.0,14.25,14.27,14.25,14.27,2400.0
2013-11-11 11:45:00,14.27,14.28,14.27,14.27,5200.0,14.27,14.28,14.27,14.27,5200.0
2013-11-11 11:50:00,14.28,14.28,14.28,14.28,2800.0,14.28,14.28,14.28,14.28,2800.0
2013-11-11 11:55:00,14.28,14.28,14.27,14.27,5600.0,14.28,14.28,14.27,14.27,5600.0
2013-11-11 12:00:00,14.27,14.28,14.26,14.27,9200.0,14.27,14.28,14.26,14.27,9200.0
2013-11-11 12:05:00,14.27,14.28,14.27,14.27,4400.0,14.27,14.28,14.27,14.27,4400.0
2013-11-11 12:10:00,14.28,14.29,14.28,14.29,6800.0,14.28,14.29,14.28,14.29,6800.0
2013-11-11 12:15:00,14.29,14.29,14.27,14.29,20400.0,14.29,14.29,14.27,14.29,20400.0
2013-11-11 12:20:00,14.28,14.3,14.28,14.29,6000.0,14.28,14.3,14.28,14.29,6000.0
2013-11-11 12:25:00,14.29,14.3,14.29,14.29,6000.0,14.29,14.3,14.29,14.29,6000.0
2013-11-11 12:30:00,14.29,14.29,14.29,14.29,6000.0,14.29,14.29,14.29,14.29,6000.0
2013-11-11 12:35:00,14.29,14.29,14.27,14.27,6400.0,14.29,14.29,14.27,14.27,6400.0
2013-11-11 12:40:00,14.28,14.28,14.27,14.27,7600.0,14.28,14.28,14.27,14.27,7600.0
2013-11-11 12:45:00,14.27,14.28,14.26,14.28,8400.0,14.27,14.28,14.26,14.28,8400.0
2013-11-11 12:50:00,14.28,14.28,14.26,14.26,2000.0,14.28,14.28,14.26,14.26,2000.0
2013-11-11 12:55:00,14.26,14.26,14.25,14.26,6400.0,14.26,14.26,14.25,14.26,6400.0
2013-11-11 13:00:00,14.26,14.27,14.26,14.27,4000.0,14.26,14.27,14.26,14.27,4000.0
2013-11-11 13:05:00,14.27,14.28,14.27,14.28,16800.0,14.27,14.28,14.27,14.28,16800.0
2013-11-11 13:10:00,14.28,14.29,14.26,14.27,9200.0,14.28,14.29,14.26,14.27,9200.0
2013-11-11 13:15:00,14.26,14.26,14.26,14.26,4800.0,14.26,14.26,14.26,14.26,4800.0
2013-11-11 13:20:00,14.26,14.26,14.26,14.26,4800.0,14.26,14.26,14.26,14.26,4800.0
2013-11-11 13:25:00,14.26,14.28,14.26,14.28,5600.0,14.26,14.28,14.26,14.28,5600.0
2013-11-11 13:30:00,14.28,14.29,14.28,14.29,5600.0,14.28,14.29,14.28,14.29,5600.0
2013-11-11 13:35:00,14.29,14.29,14.28,14.28,5200.0,14.29,14.29,14.28,14.28,5200.0
2013-11-11 13:40:00,14.28,14.28,14.27,14.28,4800.0,14.28,14.28,14.27,14.28,4800.0
2013-11-11 13:45:00,14.28,14.28,14.27,14.27,4800.0,14.28,14.28,14.27,14.27,4800.0
2013-11-11 13:50:00,14.27,14.27,14.26,14.27,6400.0,14.27,14.27,14.26,14.27,6400.0
2013-11-11 13:55:00,14.27,14.27,14.26,14.26,5200.0,14.27,14.27,14.26,14.26,5200.0
2013-11-11 14:00:00,14.26,14.27,14.26,14.27,6800.0,14.26,14.27,14.26,14.27,6800.0
2013-11-11 14:05:00,14.26,14.26,14.26,14.26,10000.0,14.26,14.26,14.26,14.26,10000.0
2013-11-11 14:10:00,14.26,14.26,14.25,14.25,6800.0,14.26,14.26,14.25,14.25,6800.0
2013-11-11 14:15:00,14.25,14.28,14.24,14.27,13600.0,14.25,14.28,14.24,14.27,13600.0
2013-11-11 14:20:00,14.27,14.28,14.27,14.28,4000.0,14.27,14.28,14.27,14.28,4000.0
2013-11-11 14:25:00,14.29,14.29,14.28,14.28,5600.0,14.29,14.29,14.28,14.28,5600.0
2013-11-11 14:30:00,14.28,14.29,14.28,14.29,2800.0,14.28,14.29,14.28,14.29,2800.0
2013-11-11 14:35:00,14.29,14.29,14.29,14.29,6000.0,14.29,14.29,14.29,14.29,6000.0
2013-11-11 14:40:00,14.29,14.3,14.29,14.3,10800.0,14.29,14.3,14.29,14.3,10800.0
2013-11-11 14:45:00,14.3,14.31,14.3,14.31,12800.0,14.3,14.31,14.3,14.31,12800.0
2013-11-11 14:50:00,14.31,14.31,14.3,14.3,9200.0,14.31,14.31,14.3,14.3,9200.0
2013-11-11 14:55:00,14.3,14.3,14.3,14.3,4000.0,14.3,14.3,14.3,14.3,4000.0
2013-11-11 15:00:00,14.3,14.3,14.3,14.3,15200.0,14.3,14.3,14.3,14.3,15200.0
2013-11-11 15:05:00,14.3,14.31,14.3,14.31,60400.0,14.3,14.31,14.3,14.31,60400.0
2013-11-11 15:10:00,14.32,14.32,14.31,14.32,8000.0,14.32,14.32,14.31,14.32,8000.0
2013-11-11 15:15:00,14.32,14.32,14.31,14.31,8800.0,14.32,14.32,14.31,14.31,8800.0
2013-11-11 15:20:00,14.31,14.32,14.31,14.31,12800.0,14.31,14.32,14.31,14.31,12800.0
2013-11-11 15:25:00,14.31,14.32,14.31,14.31,14400.0,14.31,14.32,14.31,14.31,14400.0
2013-11-11 15:30:00,14.31,14.31,14.31,14.31,30000.0,14.31,14.31,14.31,14.31,30000.0
2013-11-11 15:35:00,14.31,14.33,14.31,14.33,29200.0,14.31,14.33,14.31,14.33,29200.0
2013-11-11 15:40:00,14.33,14.34,14.33,14.33,20400.0,14.33,14.34,14.33,14.33,20400.0
2013-11-11 15:45:00,14.33,14.34,14.33,14.33,46000.0,14.33,14.34,14.33,14.33,46000.0
2013-11-11 15:50:00,14.33,14.37,14.33,14.36,108800.0,14.33,14.37,14.33,14.36,108800.0
2013-11-11 15:55:00,14.37,14.38,14.35,14.36,219600.0,14.37,14.38,14.35,14.36,219600.0
2013-11-12 09:30:00,14.36,14.36,14.36,14.36,13200.0,14.36,14.36,14.36,14.36,13200.0
2013-11-12 09:35:00,14.29,14.29,14.22,14.22,4800.0,14.29,14.29,14.22,14.22,4800.0
2013-11-12 09:40:00,14.24,14.28,14.24,14.28,2400.0,14.24,14.28,14.24,14.28,2400.0
2013-11-12 09:45:00,14.26,14.28,14.26,14.28,11600.0,14.26,14.28,14.26,14.28,11600.0
2013-11-12 09:50:00,14.29,14.29,14.2,14.2,17600.0,14.29,14.29,14.2,14.2,17600.0
2013-11-12 09:55:00,14.22,14.24,14.21,14.24,18400.0,14.22,14.24,14.21,14.24,18400.0
2013-11-12 10:00:00,14.24,14.24,14.21,14.21,3600.0,14.24,14.24,14.21,14.21,3600.0
2013-11-12 10:05:00,14.22,14.23,14.22,14.23,4400.0,14.22,14.23,14.22,14.23,4400.0
2013-11-12 10:10:00,14.23,14.25,14.22,14.22,5600.0,14.23,14.25,14.22,14.22,5600.0
2013-11-12 10:15:00,14.22,14.27,14.21,14.27,8800.0,14.22,14.27,14.21,14.27,8800.0
2013-11-12 10:20:00,14.28,14.28,14.25,14.25,5600.0,14.28,14.28,14.25,14.25,5600.0
2013-11-12 10:25:00,14.24,14.28,14.24,14.27,3200.0,14.24,14.28,14.24,14.27,3200.0
2013-11-12 10:30:00,14.28,14.29,14.26,14.27,4400.0,14.28,14.29,14.26,14.27,4400.0
2013-11-12 10:35:00,14.26,14.27,14.26,14.26,30800.0,14.26,14.27,14.26,14.26,30800.0
2013-11-12 10:40:00,14.26,14.27,14.26,14.27,2400.0,14.26,14.27,14.26,14.27,2400.0
2013-11-12 10:45:00,14.27,14.28,14.27,14.27,1200.0,14.27,14.28,14.27,14.27,1200.0
2013-11-12 10:50:00,14.26,14.28,14.26,14.28,2800.0,14.26,14.28,14.26,14.28,2800.0
2013-11-12 10:55:00,14.28,14.28,14.26,14.28,7600.0,14.28,14.28,14.26,14.28,7600.0
2013-11-12 11:00:00,14.29,14.29,14.27,14.27,20000.0,14.29,14.29,14.27,14.27,20000.0
2013-11-12 11:05:00,14.27,14.28,14.26,14.26,24400.0,14.27,14.28,14.26,14.26,24400.0
2013-11-12 11:10:00,14.26,14.27,14.25,14.25,29200.0,14.26,14.27,14.25,14.25,29200.0
2013-11-12 11:15:00,14.25,14.25,14.24,14.24,5600.0,14.25,14.25,14.24,14.24,5600.0
2013-11-12 11:20:00,14.24,14.24,14.22,14.23,10400.0,14.24,14.24,14.22,14.23,10400.0
2013-11-12 11:25:00,14.24,14.25,14.24,14.25,2000.0,14.24,14.25,14.24,14.25,2000.0
2013-11-12 11:30:00,14.25,14.25,14.25,14.25,400.0,14.25,14.25,14.25,14.25,400.0
2013-11-12 11:35:00,14.25,14.25,14.2,14.2,6800.0,14.25,14.25,14.2,14.2,6800.0
2013-11-12 11:40:00,14.2,14.21,14.18,14.18,6400.0,14.2,14.21,14.18,14.18,6400.0
2013-11-12 11:45:00,14.18,14.18,14.15,14.17,11200.0,14.18,14.18,14.15,14.17,11200.0
2013-11-12 11:50:00,14.17,14.17,14.15,14.16,4400.0,14.17,14.17,14.15,14.16,4400.0
2013-11-12 11:55:00,14.17,14.17,14.16,14.16,10000.0,14.17,14.17,14.16,14.16,10000.0
2013-11-12 12:00:00,14.16,14.17,14.14,14.15,12000.0,14.16,14.17,14.14,14.15,12000.0
2013-11-12 12:05:00,14.14,14.14,14.1,14.11,10800.0,14.14,14.14,14.1,14.11,10800.0
2013-11-12 12:10:00,14.1,14.13,14.1,14.13,4400.0,14.1,14.13,14.1,14.13,4400.0
2013-11-12 12:15:00,14.13,14.13,14.11,14.11,3600.0,14.13,14.13,14.11,14.11,3600.0
2013-11-12 12:20:00,14.11,14.13,14.11,14.12,12800.0,14.11,14.13,14.11,14.12,12800.0
2013-11-12 12:25:00,14.12,14.13,14.12,14.12,2800.0,14.12,14.13,14.12,14.12,2800.0
2013-11-12 12:30:00,14.13,14.13,14.1,14.11,2400.0,14.13,14.13,14.1,14.11,2400.0
2013-11-12 12:35:00,14.11,14.12,14.1,14.11,16400.0,14.11,14.12,14.1,14.11,16400.0
2013-11-12 12:40:00,14.09,14.11,14.09,14.11,6400.0,14.09,14.11,14.09,14.11,6400.0
2013-11-12 12:45:00,14.11,14.11,14.1,14.11,21200.0,14.11,14.11,14.1,14.11,21200.0
2013-11-12 12:50:00,14.11,14.11,14.1,14.11,10800.0,14.11,14.11,14.1,14.11,10800.0
2013-11-12 12:55:00,14.11,14.12,14.1,14.1,18800.0,14.11,14.12,14.1,14.1,18800.0
2013-11-12 13:00:00,14.1,14.1,14.08,14.08,5600.0,14.1,14.1,14.08,14.08,5600.0
2013-11-12 13:05:00,14.08,14.08,14.08,14.08,2000.0,14.08,14.08,14.08,14.08,2000.0
2013-11-12 13:10:00,14.09,14.1,14.08,14.1,8000.0,14.09,14.1,14.08,14.1,8000.0
2013-11-12 13:15:00,14.1,14.11,14.1,14.11,3600.0,14.1,14.11,14.1,14.11,3600.0
2013-11-12 13:20:00,14.12,14.12,14.11,14.12,5600.0,14.12,14.12,14.11,14.12,5600.0
2013-11-12 13:25:00,14.11,14.12,14.1,14.11,6400.0,14.11,14.12,14.1,14.11,6400.0
2013-11-12 13:30:00,14.11,14.11,14.09,14.09,6800.0,14.11,14.11,14.09,14.09,6800.0
2013-11-12 13:35:00,14.09,14.1,14.08,14.09,6400.0,14.09,14.1,14.08,14.09,6400.0
2013-11-12 13:40:00,14.09,14.11,14.09,14.11,8400.0,14.09,14.11,14.09,14.11,8400.0
2013-11-12 13:45:00,14.11,14.14,14.11,14.14,7200.0,14.11,14.14,14.11,14.14,7200.0
2013-11-12 13:50:00,14.14,14.14,14.13,14.13,8400.0,14.14,14.14,14.13,14.13,8400.0
2013-11-12 13:55:00,14.12,14.12,14.11,14.11,5200.0,14.12,14.12,14.11,14.11,5200.0
2013-11-12 14:00:00,14.11,14.14,14.1,14.13,12400.0,14.11,14.14,14.1,14.13,12400.0
2013-11-12 14:05:00,14.13,14.13,14.13,14.13,4400.0,14.13,14.13,14.13,14.13,4400.0
2013-11-12 14:10:00,14.13,14.13,14.12,14.13,13600.0,14.13,14.13,14.12,14.13,13600.0
2013-11-12 14:15:00,14.13,14.2,14.13,14.16,73600.0,14.13,14.2,14.13,14.16,73600.0
2013-11-12 14:20:00,14.16,14.21,14.16,14.2,38800.0,14.16,14.21,14.16,14.2,38800.0
2013-11-12 14:25:00,14.2,14.2,14.15,14.15,11200.0,14.2,14.2,14.15,14.15,11200.0
2013-11-12 14:30:00,14.15,14.17,14.15,14.16,4800.0,14.15,14.17,14.15,14.16,4800.0
2013-11-12 14:35:00,14.17,14.17,14.15,14.15,7200.0,14.17,14.17,14.15,14.15,7200.0
2013-11-12 14:40:00,14.15,14.16,14.15,14.15,10000.0,14.15,14.16,14.15,14.15,10000.0
2013-11-12 14:45:00,14.16,14.16,14.16,14.16,8400.0,14.16,14.16,14.16,14.16,8400.0
2013-11-12 14:50:00,14.16,14.16,14.15,14.15,10000.0,14.16,14.16,14.15,14.15,10000.0
2013-11-12 14:55:00,14.15,14.18,14.15,14.17,12400.0,14.15,14.18,14.15,14.17,12400.0
2013-11-12 15:00:00,14.16,14.18,14.16,14.18,6000.0,14.16,14.18,14.16,14.18,6000.0
2013-11-12 15:05:00,14.17,14.17,14.16,14.17,7200.0,14.17,14.17,14.16,14.17,7200.0
2013-11-12 15:10:00,14.17,14.2,14.16,14.2,14000.0,14.17,14.2,14.16,14.2,14000.0
2013-11-12 15:15:00,14.19,14.21,14.19,14.2,13200.0,14.19,14.21,14.19,14.2,13200.0
2013-11-12 15:20:00,14.2,14.21,14.19,14.2,25600.0,14.2,14.21,14.19,14.2,25600.0
2013-11-12 15:25:00,14.2,14.21,14.2,14.21,18400.0,14.2,14.21,14.2,14.21,18400.0
2013-11-12 15:30:00,14.21,14.22,14.2,14.21,25600.0,14.21,14.22,14.2,14.21,25600.0
2013-11-12 15:35:00,14.21,14.22,14.2,14.22,23600.0,14.21,14.22,14.2,14.22,23600.0
2013-11-12 15:40:00,14.21,14.22,14.21,14.21,18400.0,14.21,14.22,14.21,14.21,18400.0
2013-11-12 15:45:00,14.21,14.24,14.2,14.22,51600.0,14.21,14.24,14.2,14.22,51600.0
2013-11-12 15:50:00,14.22,14.22,14.2,14.21,60800.0,14.22,14.22,14.2,14.21,60800.0
2013-11-12 15:55:00,14.21,14.23,14.21,14.22,85600.0,14.21,14.23,14.21,14.22,85600.0
2013-11-13 09:30:00,14.27,14.27,14.17,14.25,54000.0,14.27,14.27,14.17,14.25,54000.0
2013-11-13 09:35:00,14.25,14.3,14.23,14.27,26000.0,14.25,14.3,14.23,14.27,26000.0
2013-11-13 09:40:00,14.31,14.35,14.29,14.35,15200.0,14.31,14.35,14.29,14.35,15200.0
2013-11-13 09:45:00,14.35,14.42,14.33,14.42,40400.0,14.35,14.42,14.33,14.42,40400.0
2013-11-13 09:50:00,14.42,14.43,14.38,14.38,50400.0,14.42,14.43,14.38,14.38,50400.0
2013-11-13 09:55:00,14.39,14.4,14.35,14.39,18400.0,14.39,14.4,14.35,14.39,18400.0
2013-11-13 10:00:00,14.36,14.38,14.33,14.33,20400.0,14.36,14.38,14.33,14.33,20400.0
2013-11-13 10:05:00,14.34,14.34,14.3,14.3,43600.0,14.34,14.34,14.3,14.3,43600.0
2013-11-13 10:10:00,14.3,14.31,14.3,14.3,21600.0,14.3,14.31,14.3,14.3,21600.0
2013-11-13 10:15:00,14.31,14.31,14.3,14.31,8400.0,14.31,14.31,14.3,14.31,8400.0
2013-11-13 10:20:00,14.31,14.33,14.31,14.32,59200.0,14.31,14.33,14.31,14.32,59200.0
2013-11-13 10:25:00,14.32,14.33,14.3,14.31,28000.0,14.32,14.33,14.3,14.31,28000.0
2013-11-13 10:30:00,14.33,14.33,14.3,14.31,25200.0,14.33,14.33,14.3,14.31,25200.0
2013-11-13 10:35:00,14.31,14.32,14.3,14.31,23200.0,14.31,14.32,14.3,14.31,23200.0
2013-11-13 10:40:00,14.31,14.34,14.31,14.34,17200.0,14.31,14.34,14.31,14.34,17200.0
2013-11-13 10:45:00,14.35,14.35,14.33,14.33,7600.0,14.35,14.35,14.33,14.33,7600.0
2013-11-13 10:50:00,14.34,14.34,14.33,14.33,7200.0,14.34,14.34,14.33,14.33,7200.0
2013-11-13 10:55:00,14.33,14.37,14.32,14.36,20800.0,14.33,14.37,14.32,14.36,20800.0
2013-11-13 11:00:00,14.37,14.38,14.36,14.38,7200.0,14.37,14.38,14.36,14.38,7200.0
2013-11-13 11:05:00,14.38,14.38,14.37,14.37,7600.0,14.38,14.38,14.37,14.37,7600.0
2013-11-13 11:10:00,14.37,14.37,14.37,14.37,2000.0,14.37,14.37,14.37,14.37,2000.0
2013-11-13 11:15:00,14.36,14.37,14.35,14.36,8400.0,14.36,14.37,14.35,14.36,8400.0
2013-11-13 11:20:00,14.35,14.35,14.33,14.34,20800.0,14.35,14.35,14.33,14.34,20800.0
2013-11-13 11:25:00,14.34,14.34,14.33,14.34,14400.0,14.34,14.34,14.33,14.34,14400.0
2013-11-13 11:30:00,14.34,14.36,14.34,14.36,6800.0,14.34,14.36,14.34,14.36,6800.0
2013-11-13 11:35:00,14.36,14.36,14.35,14.35,11200.0,14.36,14.36,14.35,14.35,11200.0
2013-11-13 11:40:00,14.35,14.35,14.33,14.34,17600.0,14.35,14.35,14.33,14.34,17600.0
2013-11-13 11:45:00,14.34,14.36,14.33,14.35,14800.0,14.34,14.36,14.33,14.35,14800.0
2013-11-13 11:50:00,14.36,14.36,14.36,14.36,2400.0,14.36,14.36,14.36,14.36,2400.0
2013-11-13 11:55:00,14.36,14.4,14.35,14.4,28800.0,14.36,14.4,14.35,14.4,28800.0
2013-11-13 12:00:00,14.4,14.4,14.37,14.37,5600.0,14.4,14.4,14.37,14.37,5600.0
2013-11-13 12:05:00,14.37,14.37,14.35,14.35,8400.0,14.37,14.37,14.35,14.35,8400.0
2013-11-13 12:10:00,14.35,14.36,14.34,14.35,6000.0,14.35,14.36,14.34,14.35,6000.0
2013-11-13 12:15:00,14.35,14.38,14.34,14.38,9600.0,14.35,14.38,14.34,14.38,9600.0
2013-11-13 12:20:00,14.37,14.38,14.37,14.38,8400.0,14.37,14.38,14.37,14.38,8400.0
2013-11-13 12:25:00,14.38,14.4,14.38,14.39,13200.0,14.38,14.4,14.38,14.39,13200.0
2013-11-13 12:30:00,14.4,14.4,14.39,14.39,1200.0,14.4,14.4,14.39,14.39,1200.0
2013-11-13 12:35:00,14.39,14.4,14.38,14.4,21600.0,14.39,14.4,14.38,14.4,21600.0
2013-11-13 12:40:00,14.39,14.42,14.39,14.41,15200.0,14.39,14.42,14.39,14.41,15200.0
2013-11-13 12:45:00,14.4,14.42,14.39,14.42,5200.0,14.4,14.42,14.39,14.42,5200.0
2013-11-13 12:50:00,14.41,14.41,14.41,14.41,5200.0,14.41,14.41,14.41,14.41,5200.0
2013-11-13 12:55:00,14.41,14.42,14.4,14.4,7200.0,14.41,14.42,14.4,14.4,7200.0
2013-11-13 13:00:00,14.4,14.4,14.37,14.37,29600.0,14.4,14.4,14.37,14.37,29600.0
2013-11-13 13:05:00,14.38,14.38,14.37,14.37,13600.0,14.38,14.38,14.37,14.37,13600.0
2013-11-13 13:10:00,14.37,14.37,14.35,14.35,6800.0,14.37,14.37,14.35,14.35,6800.0
2013-11-13 13:15:00,14.36,14.37,14.35,14.36,9200.0,14.36,14.37,14.35,14.36,9200.0
2013-11-13 13:20:00,14.36,14.36,14.35,14.35,18000.0,14.36,14.36,14.35,14.35,18000.0
2013-11-13 13:25:00,14.36,14.37,14.35,14.36,10000.0,14.36,14.37,14.35,14.36,10000.0
2013-11-13 13:30:00,14.37,14.4,14.37,14.39,33600.0,14.37,14.4,14.37,14.39,33600.0
2013-11-13 13:35:00,14.39,14.4,14.38,14.38,6000.0,14.39,14.4,14.38,14.38,6000.0
2013-11-13 13:40:00,14.37,14.38,14.37,14.37,7600.0,14.37,14.38,14.37,14.37,7600.0
2013-11-13 13:45:00,14.37,14.38,14.37,14.37,10400.0,14.37,14.38,14.37,14.37,10400.0
2013-11-13 13:50:00,14.36,14.37,14.36,14.36,12000.0,14.36,14.37,14.36,14.36,12000.0
2013-11-13 13:55:00,14.36,14.38,14.36,14.38,12000.0,14.36,14.38,14.36,14.38,12000.0
2013-11-13 14:00:00,14.38,14.39,14.37,14.39,9600.0,14.38,14.39,14.37,14.39,9600.0
2013-11-13 14:05:00,14.38,14.39,14.36,14.37,12000.0,14.38,14.39,14.36,14.37,12000.0
2013-11-13 14:10:00,14.37,14.39,14.37,14.38,12800.0,14.37,14.39,14.37,14.38,12800.0
2013-11-13 14:15:00,14.37,14.38,14.36,14.38,8000.0,14.37,14.38,14.36,14.38,8000.0
2013-11-13 14:20:00,14.38,14.39,14.37,14.39,11200.0,14.38,14.39,14.37,14.39,11200.0
2013-11-13 14:25:00,14.39,14.4,14.38,14.38,8800.0,14.39,14.4,14.38,14.38,8800.0
2013-11-13 14:30:00,14.4,14.4,14.38,14.4,13200.0,14.4,14.4,14.38,14.4,13200.0
2013-11-13 14:35:00,14.39,14.4,14.39,14.39,23600.0,14.39,14.4,14.39,14.39,23600.0
2013-11-13 14:40:00,14.39,14.4,14.39,14.39,12400.0,14.39,14.4,14.39,14.39,12400.0
2013-11-13 14:45:00,14.39,14.41,14.39,14.4,15600.0,14.39,14.41,14.39,14.4,15600.0
2013-11-13 14:50:00,14.4,14.41,14.38,14.41,6800.0,14.4,14.41,14.38,14.41,6800.0
2013-11-13 14:55:00,14.41,14.44,14.41,14.44,18400.0,14.41,14.44,14.41,14.44,18400.0
2013-11-13 15:00:00,14.43,14.43,14.42,14.43,13600.0,14.43,14.43,14.42,14.43,13600.0
2013-11-13 15:05:00,14.43,14.44,14.43,14.44,15200.0,14.43,14.44,14.43,14.44,15200.0
2013-11-13 15:10:00,14.44,14.45,14.44,14.44,19600.0,14.44,14.45,14.44,14.44,19600.0
2013-11-13 15:15:00,14.44,14.44,14.42,14.44,42400.0,14.44,14.44,14.42,14.44,42400.0
2013-11-13 15:20:00,14.44,14.45,14.43,14.45,21600.0,14.44,14.45,14.43,14.45,21600.0
2013-11-13 15:25:00,14.45,14.46,14.44,14.46,16000.0,14.45,14.46,14.44,14.46,16000.0
2013-11-13 15:30:00,14.46,14.48,14.45,14.47,59200.0,14.46,14.48,14.45,14.47,59200.0
2013-11-13 15:35:00,14.47,14.49,14.47,14.49,42400.0,14.47,14.49,14.47,14.49,42400.0
2013-11-13 15:40:00,14.49,14.49,14.47,14.47,52400.0,14.49,14.49,14.47,14.47,52400.0
2013-11-13 15:45:00,14.47,14.5,14.47,14.49,46000.0,14.47,14.5,14.47,14.49,46000.0
2013-11-13 15:50:00,14.5,14.52,14.49,14.52,76000.0,14.5,14.52,14.49,14.52,76000.0
2013-11-13 15:55:00,14.52,14.53,14.47,14.5,224400.0,14.52,14.53,14.47,14.5,224400.0
2013-11-14 09:30:00,14.46,14.55,14.44,14.47,21600.0,14.46,14.55,14.44,14.47,21600.0
2013-11-14 09:35:00,14.5,14.5,14.46,14.46,3200.0,14.5,14.5,14.46,14.46,3200.0
2013-11-14 09:40:00,14.47,14.48,14.37,14.39,24800.0,14.47,14.48,14.37,14.39,24800.0
2013-11-14 09:45:00,14.44,14.44,14.41,14.42,14400.0,14.44,14.44,14.41,14.42,14400.0
2013-11-14 09:50:00,14.42,14.44,14.4,14.44,14000.0,14.42,14.44,14.4,14.44,14000.0
2013-11-14 09:55:00,14.46,14.51,14.46,14.51,11200.0,14.46,14.51,14.46,14.51,11200.0
2013-11-14 10:00:00,14.5,14.5,14.42,14.46,25200.0,14.5,14.5,14.42,14.46,25200.0
2013-11-14 10:05:00,14.43,14.48,14.43,14.45,12000.0,14.43,14.48,14.43,14.45,12000.0
2013-11-14 10:10:00,14.44,14.45,14.44,14.45,2400.0,14.44,14.45,14.44,14.45,2400.0
2013-11-14 10:15:00,14.47,14.48,14.45,14.47,14400.0,14.47,14.48,14.45,14.47,14400.0
2013-11-14 10:20:00,14.47,14.47,14.43,14.45,4800.0,14.47,14.47,14.43,14.45,4800.0
2013-11-14 10:25:00,14.46,14.47,14.44,14.44,8000.0,14.46,14.47,14.44,14.44,8000.0
2013-11-14 10:30:00,14.44,14.48,14.44,14.46,19600.0,14.44,14.48,14.44,14.46,19600.0
2013-11-14 10:35:00,14.47,14.49,14.46,14.49,6000.0,14.47,14.49,14.46,14.49,6000.0
2013-11-14 10:40:00,14.49,14.52,14.49,14.52,12000.0,14.49,14.52,14.49,14.52,12000.0
2013-11-14 10:45:00,14.52,14.56,14.52,14.56,16000.0,14.52,14.56,14.52,14.56,16000.0
2013-11-14 10:50:00,14.55,14.56,14.54,14.54,11200.0,14.55,14.56,14.54,14.54,11200.0
2013-11-14 10:55:00,14.54,14.54,14.52,14.53,8000.0,14.54,14.54,14.52,14.53,8000.0
2013-11-14 11:00:00,14.53,14.53,14.52,14.53,2800.0,14.53,14.53,14.52,14.53,2800.0
2013-11-14 11:05:00,14.53,14.53,14.5,14.5,26400.0,14.53,14.53,14.5,14.5,26400.0
2013-11-14 11:10:00,14.5,14.51,14.49,14.51,15200.0,14.5,14.51,14.49,14.51,15200.0
2013-11-14 11:15:00,14.51,14.51,14.5,14.5,18400.0,14.51,14.51,14.5,14.5,18400.0
2013-11-14 11:20:00,14.5,14.51,14.49,14.51,12400.0,14.5,14.51,14.49,14.51,12400.0
2013-11-14 11:25:00,14.52,14.52,14.49,14.5,8800.0,14.52,14.52,14.49,14.5,8800.0
2013-11-14 11:30:00,14.49,14.5,14.47,14.47,12400.0,14.49,14.5,14.47,14.47,12400.0
2013-11-14 11:35:00,14.44,14.44,14.42,14.42,18000.0,14.44,14.44,14.42,14.42,18000.0
2013-11-14 11:40:00,14.42,14.44,14.39,14.42,25200.0,14.42,14.44,14.39,14.42,25200.0
2013-11-14 11:45:00,14.42,14.43,14.41,14.43,3600.0,14.42,14.43,14.41,14.43,3600.0
2013-11-14 11:50:00,14.45,14.45,14.4,14.43,23200.0,14.45,14.45,14.4,14.43,23200.0
2013-11-14 11:55:00,14.43,14.44,14.42,14.42,2400.0,14.43,14.44,14.42,14.42,2400.0
2013-11-14 12:00:00,14.41,14.41,14.4,14.41,3600.0,14.41,14.41,14.4,14.41,3600.0
2013-11-14 12:05:00,14.41,14.43,14.41,14.42,2800.0,14.41,14.43,14.41,14.42,2800.0
2013-11-14 12:10:00,14.43,14.43,14.4,14.4,3600.0,14.43,14.43,14.4,14.4,3600.0
2013-11-14 12:15:00,14.4,14.4,14.38,14.38,10400.0,14.4,14.4,14.38,14.38,10400.0
2013-11-14 12:20:00,14.38,14.42,14.38,14.42,2000.0,14.38,14.42,14.38,14.42,2000.0
2013-11-14 12:25:00,14.42,14.44,14.41,14.43,6000.0,14.42,14.44,14.41,14.43,6000.0
2013-11-14 12:30:00,14.43,14.44,14.42,14.44,4800.0,14.43,14.44,14.42,14.44,4800.0
2013-11-14 12:35:00,14.43,14.45,14.43,14.45,3200.0,14.43,14.45,14.43,14.45,3200.0
2013-11-14 12:40:00,14.44,14.44,14.44,14.44,2000.0,14.44,14.44,14.44,14.44,2000.0
2013-11-14 12:45:00,14.43,14.43,14.42,14.42,4000.0,14.43,14.43,14.42,14.42,4000.0
2013-11-14 12:50:00,14.43,14.44,14.43,14.43,2800.0,14.43,14.44,14.43,14.43,2800.0
2013-11-14 12:55:00,14.44,14.44,14.43,14.43,2400.0,14.44,14.44,14.43,14.43,2400.0
2013-11-14 13:00:00,14.43,14.44,14.43,14.44,4400.0,14.43,14.44,14.43,14.44,4400.0
2013-11-14 13:05:00,14.43,14.44,14.43,14.44,2400.0,14.43,14.44,14.43,14.44,2400.0
2013-11-14 13:10:00,14.43,14.43,14.4,14.41,6400.0,14.43,14.43,14.4,14.41,6400.0
2013-11-14 13:15:00,14.4,14.42,14.4,14.41,4000.0,14.4,14.42,14.4,14.41,4000.0
2013-11-14 13:20:00,14.42,14.42,14.4,14.4,2400.0,14.42,14.42,14.4,14.4,2400.0
2013-11-14 13:25:00,14.4,14.42,14.4,14.41,6000.0,14.4,14.42,14.4,14.41,6000.0
2013-11-14 13:30:00,14.41,14.43,14.41,14.43,2000.0,14.41,14.43,14.41,14.43,2000.0
2013-11-14 13:35:00,14.43,14.44,14.43,14.44,3200.0,14.43,14.44,14.43,14.44,3200.0
2013-11-14 13:40:00,14.45,14.45,14.45,14.45,400.0,14.45,14.45,14.45,14.45,400.0
2013-11-14 13:45:00,14.45,14.45,14.43,14.43,4800.0,14.45,14.45,14.43,14.43,4800.0
2013-11-14 13:50:00,14.44,14.45,14.43,14.44,11200.0,14.44,14.45,14.43,14.44,11200.0
2013-11-14 13:55:00,14.43,14.47,14.43,14.45,27200.0,14.43,14.47,14.43,14.45,27200.0
2013-11-14 14:00:00,14.44,14.44,14.43,14.44,9200.0,14.44,14.44,14.43,14.44,9200.0
2013-11-14 14:05:00,14.45,14.45,14.44,14.44,3200.0,14.45,14.45,14.44,14.44,3200.0
2013-11-14 14:10:00,14.44,14.45,14.44,14.44,1200.0,14.44,14.45,14.44,14.44,1200.0
2013-11-14 14:15:00,14.45,14.45,14.44,14.44,4000.0,14.45,14.45,14.44,14.44,4000.0
2013-11-14 14:20:00,14.44,14.44,14.44,14.44,4000.0,14.44,14.44,14.44,14.44,4000.0
2013-11-14 14:25:00,14.44,14.44,14.43,14.44,6800.0,14.44,14.44,14.43,14.44,6800.0
2013-11-14 14:30:00,14.43,14.44,14.43,14.44,2400.0,14.43,14.44,14.43,14.44,2400.0
2013-11-14 14:35:00,14.44,14.44,14.43,14.43,19200.0,14.44,14.44,14.43,14.43,19200.0
2013-11-14 14:40:00,14.43,14.43,14.42,14.42,6000.0,14.43,14.43,14.42,14.42,6000.0
2013-11-14 14:45:00,14.42,14.43,14.42,14.43,8400.0,14.42,14.43,14.42,14.43,8400.0
2013-11-14 14:50:00,14.43,14.44,14.42,14.44,17600.0,14.43,14.44,14.42,14.44,17600.0
2013-11-14 14:55:00,14.44,14.45,14.44,14.45,3600.0,14.44,14.45,14.44,14.45,3600.0
2013-11-14 15:00:00,14.45,14.46,14.44,14.44,6400.0,14.45,14.46,14.44,14.44,6400.0
2013-11-14 15:05:00,14.44,14.45,14.44,14.44,2000.0,14.44,14.45,14.44,14.44,2000.0
2013-11-14 15:10:00,14.45,14.46,14.44,14.45,6800.0,14.45,14.46,14.44,14.45,6800.0
2013-11-14 15:15:00,14.46,14.46,14.45,14.46,17600.0,14.46,14.46,14.45,14.46,17600.0
2013-11-14 15:20:00,14.46,14.48,14.45,14.47,15600.0,14.46,14.48,14.45,14.47,15600.0
2013-11-14 15:25:00,14.46,14.46,14.46,14.46,2400.0,14.46,14.46,14.46,14.46,2400.0
2013-11-14 15:30:00,14.46,14.48,14.46,14.47,8000.0,14.46,14.48,14.46,14.47,8000.0
2013-11-14 15:35:00,14.47,14.47,14.47,14.47,7600.0,14.47,14.47,14.47,14.47,7600.0
2013-11-14 15:40:00,14.47,14.47,14.47,14.47,9600.0,14.47,14.47,14.47,14.47,9600.0
2013-11-14 15:45:00,14.47,14.47,14.45,14.45,11200.0,14.47,14.47,14.45,14.45,11200.0
2013-11-14 15:50:00,14.45,14.46,14.45,14.45,21600.0,14.45,14.46,14.45,14.45,21600.0
2013-11-14 15:55:00,14.45,14.46,14.44,14.45,47600.0,14.45,14.46,14.44,14.45,47600.0
2013-11-15 09:30:00,14.42,14.42,14.42,14.42,53600.0,14.42,14.42,14.42,14.42,53600.0
2013-11-15 09:35:00,14.42,14.42,14.42,14.42,0.0,14.42,14.42,14.42,14.42,0.0
2013-11-15 09:40:00,14.4,14.42,14.37,14.37,2000.0,14.4,14.42,14.37,14.37,2000.0
2013-11-15 09:45:00,14.37,14.4,14.36,14.4,5600.0,14.37,14.4,14.36,14.4,5600.0
2013-11-15 09:50:00,14.39,14.39,14.35,14.35,1600.0,14.39,14.39,14.35,14.35,1600.0
2013-11-15 09:55:00,14.33,14.33,14.26,14.29,22000.0,14.33,14.33,14.26,14.29,22000.0
2013-11-15 10:00:00,14.29,14.3,14.21,14.27,22400.0,14.29,14.3,14.21,14.27,22400.0
2013-11-15 10:05:00,14.28,14.28,14.21,14.24,12800.0,14.28,14.28,14.21,14.24,12800.0
2013-11-15 10:10:00,14.24,14.25,14.22,14.23,21600.0,14.24,14.25,14.22,14.23,21600.0
2013-11-15 10:15:00,14.23,14.23,14.16,14.17,20400.0,14.23,14.23,14.16,14.17,20400.0
2013-11-15 10:20:00,14.17,14.21,14.16,14.21,7600.0,14.17,14.21,14.16,14.21,7600.0
2013-11-15 10:25:00,14.21,14.23,14.17,14.22,177200.0,14.21,14.23,14.17,14.22,177200.0
2013-11-15 10:30:00,14.21,14.22,14.2,14.21,9200.0,14.21,14.22,14.2,14.21,9200.0
2013-11-15 10:35:00,14.21,14.22,14.21,14.21,9200.0,14.21,14.22,14.21,14.21,9200.0
2013-11-15 10:40:00,14.21,14.22,14.2,14.22,10400.0,14.21,14.22,14.2,14.22,10400.0
2013-11-15 10:45:00,14.22,14.24,14.22,14.23,15200.0,14.22,14.24,14.22,14.23,15200.0
2013-11-15 10:50:00,14.22,14.23,14.19,14.22,119200.0,14.22,14.23,14.19,14.22,119200.0
2013-11-15 10:55:00,14.24,14.24,14.22,14.22,8000.0,14.24,14.24,14.22,14.22,8000.0
2013-11-15 11:00:00,14.22,14.24,14.22,14.23,8000.0,14.22,14.24,14.22,14.23,8000.0
2013-11-15 11:05:00,14.23,14.24,14.23,14.24,8800.0,14.23,14.24,14.23,14.24,8800.0
2013-11-15 11:10:00,14.24,14.25,14.24,14.24,8800.0,14.24,14.25,14.24,14.24,8800.0
2013-11-15 11:15:00,14.24,14.24,14.24,14.24,1200.0,14.24,14.24,14.24,14.24,1200.0
2013-11-15 11:20:00,14.24,14.24,14.22,14.24,28800.0,14.24,14.24,14.22,14.24,28800.0
2013-11-15 11:25:00,14.24,14.25,14.24,14.24,52000.0,14.24,14.25,14.24,14.24,52000.0
2013-11-15 11:30:00,14.24,14.27,14.24,14.27,55600.0,14.24,14.27,14.24,14.27,55600.0
2013-11-15 11:35:00,14.28,14.28,14.27,14.28,11600.0,14.28,14.28,14.27,14.28,11600.0
2013-11-15 11:40:00,14.28,14.29,14.28,14.29,16000.0,14.28,14.29,14.28,14.29,16000.0
2013-11-15 11:45:00,14.28,14.28,14.26,14.27,15600.0,14.28,14.28,14.26,14.27,15600.0
2013-11-15 11:50:00,14.27,14.27,14.25,14.26,12800.0,14.27,14.27,14.25,14.26,12800.0
2013-11-15 11:55:00,14.27,14.27,14.26,14.26,800.0,14.27,14.27,14.26,14.26,800.0
2013-11-15 12:00:00,14.27,14.27,14.26,14.27,11200.0,14.27,14.27,14.26,14.27,11200.0
2013-11-15 12:05:00,14.27,14.3,14.27,14.29,10000.0,14.27,14.3,14.27,14.29,10000.0
2013-11-15 12:10:00,14.3,14.3,14.28,14.28,4400.0,14.3,14.3,14.28,14.28,4400.0
2013-11-15 12:15:00,14.28,14.29,14.28,14.28,1200.0,14.28,14.29,14.28,14.28,1200.0
2013-11-15 12:20:00,14.29,14.29,14.29,14.29,6800.0,14.29,14.29,14.29,14.29,6800.0
2013-11-15 12:25:00,14.29,14.29,14.29,14.29,400.0,14.29,14.29,14.29,14.29,400.0
2013-11-15 12:30:00,14.28,14.28,14.27,14.27,6000.0,14.28,14.28,14.27,14.27,6000.0
2013-11-15 12:35:00,14.27,14.27,14.26,14.27,7200.0,14.27,14.27,14.26,14.27,7200.0
2013-11-15 12:40:00,14.28,14.28,14.27,14.27,2000.0,14.28,14.28,14.27,14.27,2000.0
2013-11-15 12:45:00,14.28,14.28,14.27,14.27,10800.0,14.28,14.28,14.27,14.27,10800.0
2013-11-15 12:50:00,14.28,14.28,14.26,14.26,15600.0,14.28,14.28,14.26,14.26,15600.0
2013-11-15 12:55:00,14.27,14.27,14.27,14.27,400.0,14.27,14.27,14.27,14.27,400.0
2013-11-15 13:00:00,14.27,14.28,14.27,14.27,5600.0,14.27,14.28,14.27,14.27,5600.0
2013-11-15 13:05:00,14.27,14.28,14.27,14.27,23600.0,14.27,14.28,14.27,14.27,23600.0
2013-11-15 13:10:00,14.27,14.28,14.27,14.27,2800.0,14.27,14.28,14.27,14.27,2800.0
2013-11-15 13:15:00,14.28,14.28,14.27,14.27,6000.0,14.28,14.28,14.27,14.27,6000.0
2013-11-15 13:20:00,14.28,14.28,14.27,14.28,6000.0,14.28,14.28,14.27,14.28,6000.0
2013-11-15 13:25:00,14.28,14.29,14.28,14.29,9600.0,14.28,14.29,14.28,14.29,9600.0
2013-11-15 13:30:00,14.28,14.29,14.27,14.29,6000.0,14.28,14.29,14.27,14.29,6000.0
2013-11-15 13:35:00,14.29,14.3,14.28,14.28,7200.0,14.29,14.3,14.28,14.28,7200.0
2013-11-15 13:40:00,14.29,14.29,14.29,14.29,800.0,14.29,14.29,14.29,14.29,800.0
2013-11-15 13:45:00,14.29,14.29,14.29,14.29,0.0,14.29,14.29,14.29,14.29,0.0
2013-11-15 13:50:00,14.29,14.29,14.28,14.28,11600.0,14.29,14.29,14.28,14.28,11600.0
2013-11-15 13:55:00,14.28,14.29,14.28,14.28,8800.0,14.28,14.29,14.28,14.28,8800.0
2013-11-15 14:00:00,14.27,14.28,14.27,14.28,5600.0,14.27,14.28,14.27,14.28,5600.0
2013-11-15 14:05:00,14.28,14.28,14.27,14.28,7200.0,14.28,14.28,14.27,14.28,7200.0
2013-11-15 14:10:00,14.27,14.28,14.26,14.27,29600.0,14.27,14.28,14.26,14.27,29600.0
2013-11-15 14:15:00,14.27,14.27,14.26,14.27,26400.0,14.27,14.27,14.26,14.27,26400.0
2013-11-15 14:20:00,14.27,14.27,14.26,14.26,25200.0,14.27,14.27,14.26,14.26,25200.0
2013-11-15 14:25:00,14.26,14.27,14.26,14.26,36400.0,14.26,14.27,14.26,14.26,36400.0
2013-11-15 14:30:00,14.25,14.25,14.24,14.24,8000.0,14.25,14.25,14.24,14.24,8000.0
2013-11-15 14:35:00,14.23,14.24,14.23,14.24,20400.0,14.23,14.24,14.23,14.24,20400.0
2013-11-15 14:40:00,14.24,14.24,14.23,14.24,24000.0,14.24,14.24,14.23,14.24,24000.0
2013-11-15 14:45:00,14.24,14.24,14.24,14.24,18800.0,14.24,14.24,14.24,14.24,18800.0
2013-11-15 14:50:00,14.24,14.24,14.23,14.23,26000.0,14.24,14.24,14.23,14.23,26000.0
2013-11-15 14:55:00,14.23,14.24,14.23,14.24,10000.0,14.23,14.24,14.23,14.24,10000.0
2013-11-15 15:00:00,14.24,14.25,14.24,14.25,20400.0,14.24,14.25,14.24,14.25,20400.0
2013-11-15 15:05:00,14.25,14.26,14.25,14.25,16400.0,14.25,14.26,14.25,14.25,16400.0
2013-11-15 15:10:00,14.25,14.27,14.25,14.25,20800.0,14.25,14.27,14.25,14.25,20800.0
2013-11-15 15:15:00,14.24,14.25,14.24,14.25,12400.0,14.24,14.25,14.24,14.25,12400.0
2013-11-15 15:20:00,14.25,14.25,14.24,14.24,7200.0,14.25,14.25,14.24,14.24,7200.0
2013-11-15 15:25:00,14.24,14.25,14.24,14.24,8400.0,14.24,14.25,14.24,14.24,8400.0
2013-11-15 15:30:00,14.24,14.24,14.23,14.24,32400.0,14.24,14.24,14.23,14.24,32400.0
2013-11-15 15:35:00,14.25,14.25,14.23,14.24,32400.0,14.25,14.25,14.23,14.24,32400.0
2013-11-15 15:40:00,14.25,14.25,14.22,14.22,24400.0,14.25,14.25,14.22,14.22,24400.0
2013-11-15 15:45:00,14.23,14.24,14.23,14.24,38400.0,14.23,14.24,14.23,14.24,38400.0
2013-11-15 15:50:00,14.24,14.26,14.24,14.24,49200.0,14.24,14.26,14.24,14.24,49200.0
2013-11-15 15:55:00,14.24,14.25,14.24,14.24,78000.0,14.24,14.25,14.24,14.24,78000.0
2013-11-18 09:30:00,14.26,14.34,14.22,14.3,8400.0,14.26,14.34,14.22,14.3,8400.0
2013-11-18 09:35:00,14.3,14.3,14.3,14.3,400.0,14.3,14.3,14.3,14.3,400.0
2013-11-18 09:40:00,14.22,14.23,14.19,14.22,138000.0,14.22,14.23,14.19,14.22,138000.0
2013-11-18 09:45:00,14.22,14.22,14.14,14.16,28400.0,14.22,14.22,14.14,14.16,28400.0
2013-11-18 09:50:00,14.17,14.22,14.15,14.21,22000.0,14.17,14.22,14.15,14.21,22000.0
2013-11-18 09:55:00,14.21,14.22,14.2,14.2,10800.0,14.21,14.22,14.2,14.2,10800.0
2013-11-18 10:00:00,14.2,14.23,14.19,14.23,23600.0,14.2,14.23,14.19,14.23,23600.0
2013-11-18 10:05:00,14.24,14.31,14.24,14.31,6400.0,14.24,14.31,14.24,14.31,6400.0
2013-11-18 10:10:00,14.31,14.31,14.31,14.31,8000.0,14.31,14.31,14.31,14.31,8000.0
2013-11-18 10:15:00,14.31,14.37,14.31,14.37,14000.0,14.31,14.37,14.31,14.37,14000.0
2013-11-18 10:20:00,14.37,14.39,14.36,14.36,23200.0,14.37,14.39,14.36,14.36,23200.0
2013-11-18 10:25:00,14.37,14.38,14.37,14.38,2400.0,14.37,14.38,14.37,14.38,2400.0
2013-11-18 10:30:00,14.37,14.38,14.36,14.38,11200.0,14.37,14.38,14.36,14.38,11200.0
2013-11-18 10:35:00,14.37,14.38,14.36,14.38,3600.0,14.37,14.38,14.36,14.38,3600.0
2013-11-18 10:40:00,14.37,14.37,14.37,14.37,3200.0,14.37,14.37,14.37,14.37,3200.0
2013-11-18 10:45:00,14.38,14.43,14.38,14.43,40400.0,14.38,14.43,14.38,14.43,40400.0
2013-11-18 10:50:00,14.43,14.43,14.4,14.4,18000.0,14.43,14.43,14.4,14.4,18000.0
2013-11-18 10:55:00,14.4,14.4,14.38,14.39,16000.0,14.4,14.4,14.38,14.39,16000.0
2013-11-18 11:00:00,14.39,14.4,14.38,14.4,26800.0,14.39,14.4,14.38,14.4,26800.0
2013-11-18 11:05:00,14.38,14.38,14.37,14.37,6000.0,14.38,14.38,14.37,14.37,6000.0
2013-11-18 11:10:00,14.38,14.38,14.37,14.38,11600.0,14.38,14.38,14.37,14.38,11600.0
2013-11-18 11:15:00,14.37,14.38,14.36,14.38,18400.0,14.37,14.38,14.36,14.38,18400.0
2013-11-18 11:20:00,14.38,14.38,14.37,14.37,14800.0,14.38,14.38,14.37,14.37,14800.0
2013-11-18 11:25:00,14.37,14.39,14.37,14.37,16400.0,14.37,14.39,14.37,14.37,16400.0
2013-11-18 11:30:00,14.37,14.38,14.36,14.37,7600.0,14.37,14.38,14.36,14.37,7600.0
2013-11-18 11:35:00,14.36,14.37,14.36,14.36,2400.0,14.36,14.37,14.36,14.36,2400.0
2013-11-18 11:40:00,14.37,14.38,14.35,14.36,58000.0,14.37,14.38,14.35,14.36,58000.0
2013-11-18 11:45:00,14.36,14.37,14.36,14.37,5200.0,14.36,14.37,14.36,14.37,5200.0
2013-11-18 11:50:00,14.38,14.38,14.38,14.38,10400.0,14.38,14.38,14.38,14.38,10400.0
2013-11-18 11:55:00,14.38,14.38,14.37,14.37,208400.0,14.38,14.38,14.37,14.37,208400.0
2013-11-18 12:00:00,14.37,14.38,14.37,14.38,11200.0,14.37,14.38,14.37,14.38,11200.0
2013-11-18 12:05:00,14.37,14.4,14.37,14.4,10800.0,14.37,14.4,14.37,14.4,10800.0
2013-11-18 12:10:00,14.41,14.42,14.4,14.4,28800.0,14.41,14.42,14.4,14.4,28800.0
2013-11-18 12:15:00,14.4,14.42,14.39,14.39,4000.0,14.4,14.42,14.39,14.39,4000.0
2013-11-18 12:20:00,14.39,14.4,14.39,14.4,2400.0,14.39,14.4,14.39,14.4,2400.0
2013-11-18 12:25:00,14.38,14.4,14.38,14.4,5600.0,14.38,14.4,14.38,14.4,5600.0
2013-11-18 12:30:00,14.4,14.42,14.4,14.42,36000.0,14.4,14.42,14.4,14.42,36000.0
2013-11-18 12:35:00,14.42,14.42,14.4,14.41,49600.0,14.42,14.42,14.4,14.41,49600.0
2013-11-18 12:40:00,14.4,14.4,14.39,14.4,18400.0,14.4,14.4,14.39,14.4,18400.0
2013-11-18 12:45:00,14.4,14.4,14.38,14.4,9200.0,14.4,14.4,14.38,14.4,9200.0
2013-11-18 12:50:00,14.39,14.41,14.39,14.41,4400.0,14.39,14.41,14.39,14.41,4400.0
2013-11-18 12:55:00,14.4,14.42,14.4,14.4,11200.0,14.4,14.42,14.4,14.4,11200.0
2013-11-18 13:00:00,14.4,14.41,14.39,14.4,2800.0,14.4,14.41,14.39,14.4,2800.0
2013-11-18 13:05:00,14.41,14.41,14.4,14.41,6000.0,14.41,14.41,14.4,14.41,6000.0
2013-11-18 13:10:00,14.42,14.42,14.41,14.41,4000.0,14.42,14.42,14.41,14.41,4000.0
2013-11-18 13:15:00,14.42,14.42,14.4,14.4,6800.0,14.42,14.42,14.4,14.4,6800.0
2013-11-18 13:20:00,14.41,14.42,14.41,14.42,800.0,14.41,14.42,14.41,14.42,800.0
2013-11-18 13:25:00,14.42,14.42,14.41,14.41,10000.0,14.42,14.42,14.41,14.41,10000.0
2013-11-18 13:30:00,14.41,14.42,14.41,14.42,6400.0,14.41,14.42,14.41,14.42,6400.0
2013-11-18 13:35:00,14.42,14.42,14.4,14.42,4400.0,14.42,14.42,14.4,14.42,4400.0
2013-11-18 13:40:00,14.41,14.42,14.41,14.41,5600.0,14.41,14.42,14.41,14.41,5600.0
2013-11-18 13:45:00,14.42,14.43,14.42,14.43,6800.0,14.42,14.43,14.42,14.43,6800.0
2013-11-18 13:50:00,14.43,14.43,14.4,14.42,8000.0,14.43,14.43,14.4,14.42,8000.0
2013-11-18 13:55:00,14.42,14.42,14.41,14.42,8800.0,14.42,14.42,14.41,14.42,8800.0
2013-11-18 14:00:00,14.42,14.42,14.42,14.42,5600.0,14.42,14.42,14.42,14.42,5600.0
2013-11-18 14:05:00,14.42,14.42,14.41,14.41,6400.0,14.42,14.42,14.41,14.41,6400.0
2013-11-18 14:10:00,14.42,14.42,14.41,14.42,8800.0,14.42,14.42,14.41,14.42,8800.0
2013-11-18 14:15:00,14.42,14.43,14.42,14.43,6000.0,14.42,14.43,14.42,14.43,6000.0
2013-11-18 14:20:00,14.42,14.43,14.42,14.42,13600.0,14.42,14.43,14.42,14.42,13600.0
2013-11-18 14:25:00,14.42,14.44,14.42,14.43,8800.0,14.42,14.44,14.42,14.43,8800.0
2013-11-18 14:30:00,14.43,14.43,14.42,14.42,17200.0,14.43,14.43,14.42,14.42,17200.0
2013-11-18 14:35:00,14.42,14.42,14.42,14.42,5600.0,14.42,14.42,14.42,14.42,5600.0
2013-11-18 14:40:00,14.42,14.42,14.4,14.41,11200.0,14.42,14.42,14.4,14.41,11200.0
2013-11-18 14:45:00,14.41,14.41,14.39,14.4,36800.0,14.41,14.41,14.39,14.4,36800.0
2013-11-18 14:50:00,14.4,14.4,14.39,14.39,36000.0,14.4,14.4,14.39,14.39,36000.0
2013-11-18 14:55:00,14.4,14.4,14.38,14.38,11600.0,14.4,14.4,14.38,14.38,11600.0
2013-11-18 15:00:00,14.39,14.39,14.37,14.38,22000.0,14.39,14.39,14.37,14.38,22000.0
2013-11-18 15:05:00,14.37,14.37,14.34,14.36,33600.0,14.37,14.37,14.34,14.36,33600.0
2013-11-18 15:10:00,14.36,14.37,14.36,14.37,36800.0,14.36,14.37,14.36,14.37,36800.0
2013-11-18 15:15:00,14.37,14.39,14.36,14.39,57200.0,14.37,14.39,14.36,14.39,57200.0
2013-11-18 15:20:00,14.38,14.39,14.38,14.38,46000.0,14.38,14.39,14.38,14.38,46000.0
2013-11-18 15:25:00,14.38,14.4,14.38,14.4,34000.0,14.38,14.4,14.38,14.4,34000.0
2013-11-18 15:30:00,14.4,14.4,14.38,14.4,20800.0,14.4,14.4,14.38,14.4,20800.0
2013-11-18 15:35:00,14.39,14.41,14.39,14.41,19200.0,14.39,14.41,14.39,14.41,19200.0
2013-11-18 15:40:00,14.41,14.41,14.39,14.39,27200.0,14.41,14.41,14.39,14.39,27200.0
2013-11-18 15:45:00,14.39,14.4,14.38,14.39,98400.0,14.39,14.4,14.38,14.39,98400.0
2013-11-18 15:50:00,14.39,14.39,14.37,14.38,98800.0,14.39,14.39,14.37,14.38,98800.0
2013-11-18 15:55:00,14.38,14.39,14.37,14.39,60800.0,14.38,14.39,14.37,14.39,60800.0
2013-11-19 09:30:00,14.49,14.49,14.37,14.37,53600.0,14.49,14.49,14.37,14.37,53600.0
2013-11-19 09:35:00,14.35,14.42,14.32,14.42,104400.0,14.35,14.42,14.32,14.42,104400.0
2013-11-19 09:40:00,14.38,14.38,14.33,14.37,39200.0,14.38,14.38,14.33,14.37,39200.0
2013-11-19 09:45:00,14.36,14.37,14.33,14.35,22800.0,14.36,14.37,14.33,14.35,22800.0
2013-11-19 09:50:00,14.36,14.53,14.34,14.51,41200.0,14.36,14.53,14.34,14.51,41200.0
2013-11-19 09:55:00,14.52,14.54,14.45,14.45,44800.0,14.52,14.54,14.45,14.45,44800.0
2013-11-19 10:00:00,14.46,14.5,14.45,14.5,6000.0,14.46,14.5,14.45,14.5,6000.0
2013-11-19 10:05:00,14.49,14.49,14.46,14.48,40000.0,14.49,14.49,14.46,14.48,40000.0
2013-11-19 10:10:00,14.47,14.49,14.47,14.49,3600.0,14.47,14.49,14.47,14.49,3600.0
2013-11-19 10:15:00,14.49,14.52,14.48,14.52,11600.0,14.49,14.52,14.48,14.52,11600.0
2013-11-19 10:20:00,14.53,14.54,14.51,14.53,45600.0,14.53,14.54,14.51,14.53,45600.0
2013-11-19 10:25:00,14.53,14.53,14.48,14.48,24000.0,14.53,14.53,14.48,14.48,24000.0
2013-11-19 10:30:00,14.48,14.51,14.48,14.5,17600.0,14.48,14.51,14.48,14.5,17600.0
2013-11-19 10:35:00,14.49,14.51,14.49,14.49,53200.0,14.49,14.51,14.49,14.49,53200.0
2013-11-19 10:40:00,14.49,14.51,14.48,14.51,22800.0,14.49,14.51,14.48,14.51,22800.0
2013-11-19 10:45:00,14.5,14.51,14.49,14.49,24400.0,14.5,14.51,14.49,14.49,24400.0
2013-11-19 10:50:00,14.49,14.5,14.48,14.5,10000.0,14.49,14.5,14.48,14.5,10000.0
2013-11-19 10:55:00,14.51,14.54,14.5,14.51,23600.0,14.51,14.54,14.5,14.51,23600.0
2013-11-19 11:00:00,14.52,14.54,14.51,14.52,13200.0,14.52,14.54,14.51,14.52,13200.0
2013-11-19 11:05:00,14.53,14.53,14.51,14.51,14800.0,14.53,14.53,14.51,14.51,14800.0
2013-11-19 11:10:00,14.52,14.52,14.49,14.5,6800.0,14.52,14.52,14.49,14.5,6800.0
2013-11-19 11:15:00,14.49,14.5,14.49,14.49,6000.0,14.49,14.5,14.49,14.49,6000.0
2013-11-19 11:20:00,14.49,14.51,14.48,14.48,10000.0,14.49,14.51,14.48,14.48,10000.0
2013-11-19 11:25:00,14.47,14.48,14.46,14.48,12000.0,14.47,14.48,14.46,14.48,12000.0
2013-11-19 11:30:00,14.47,14.47,14.46,14.47,8800.0,14.47,14.47,14.46,14.47,8800.0
2013-11-19 11:35:00,14.48,14.48,14.45,14.45,10800.0,14.48,14.48,14.45,14.45,10800.0
2013-11-19 11:40:00,14.45,14.45,14.4,14.4,6400.0,14.45,14.45,14.4,14.4,6400.0
2013-11-19 11:45:00,14.4,14.42,14.38,14.42,4000.0,14.4,14.42,14.38,14.42,4000.0
2013-11-19 11:50:00,14.42,14.44,14.42,14.44,3600.0,14.42,14.44,14.42,14.44,3600.0
2013-11-19 11:55:00,14.44,14.49,14.43,14.49,128000.0,14.44,14.49,14.43,14.49,128000.0
2013-11-19 12:00:00,14.48,14.52,14.45,14.51,35200.0,14.48,14.52,14.45,14.51,35200.0
2013-11-19 12:05:00,14.53,14.54,14.51,14.53,51600.0,14.53,14.54,14.51,14.53,51600.0
2013-11-19 12:10:00,14.52,14.54,14.51,14.51,106000.0,14.52,14.54,14.51,14.51,106000.0
2013-11-19 12:15:00,14.51,14.52,14.5,14.52,47200.0,14.51,14.52,14.5,14.52,47200.0
2013-11-19 12:20:00,14.51,14.52,14.51,14.51,6400.0,14.51,14.52,14.51,14.51,6400.0
2013-11-19 12:25:00,14.5,14.52,14.49,14.52,20400.0,14.5,14.52,14.49,14.52,20400.0
2013-11-19 12:30:00,14.51,14.51,14.5,14.5,6400.0,14.51,14.51,14.5,14.5,6400.0
2013-11-19 12:35:00,14.5,14.5,14.49,14.5,3200.0,14.5,14.5,14.49,14.5,3200.0
2013-11-19 12:40:00,14.49,14.49,14.45,14.46,19200.0,14.49,14.49,14.45,14.46,19200.0
2013-11-19 12:45:00,14.45,14.45,14.45,14.45,2800.0,14.45,14.45,14.45,14.45,2800.0
2013-11-19 12:50:00,14.45,14.49,14.45,14.49,6800.0,14.45,14.49,14.45,14.49,6800.0
2013-11-19 12:55:00,14.48,14.48,14.45,14.45,5200.0,14.48,14.48,14.45,14.45,5200.0
2013-11-19 13:00:00,14.45,14.46,14.45,14.46,8800.0,14.45,14.46,14.45,14.46,8800.0
2013-11-19 13:05:00,14.46,14.46,14.44,14.44,4400.0,14.46,14.46,14.44,14.44,4400.0
2013-11-19 13:10:00,14.45,14.45,14.44,14.45,4400.0,14.45,14.45,14.44,14.45,4400.0
2013-11-19 13:15:00,14.44,14.45,14.44,14.44,5200.0,14.44,14.45,14.44,14.44,5200.0
2013-11-19 13:20:00,14.45,14.45,14.44,14.44,18000.0,14.45,14.45,14.44,14.44,18000.0
2013-11-19 13:25:00,14.43,14.44,14.42,14.42,22400.0,14.43,14.44,14.42,14.42,22400.0
2013-11-19 13:30:00,14.42,14.42,14.4,14.4,8000.0,14.42,14.42,14.4,14.4,8000.0
2013-11-19 13:35:00,14.4,14.41,14.39,14.39,12800.0,14.4,14.41,14.39,14.39,12800.0
2013-11-19 13:40:00,14.39,14.41,14.39,14.41,10400.0,14.39,14.41,14.39,14.41,10400.0
2013-11-19 13:45:00,14.41,14.41,14.41,14.41,3600.0,14.41,14.41,14.41,14.41,3600.0
2013-11-19 13:50:00,14.41,14.41,14.4,14.4,12800.0,14.41,14.41,14.4,14.4,12800.0
2013-11-19 13:55:00,14.4,14.42,14.4,14.42,12400.0,14.4,14.42,14.4,14.42,12400.0
2013-11-19 14:00:00,14.42,14.43,14.42,14.42,13200.0,14.42,14.43,14.42,14.42,13200.0
2013-11-19 14:05:00,14.42,14.43,14.42,14.42,19200.0,14.42,14.43,14.42,14.42,19200.0
2013-11-19 14:10:00,14.42,14.44,14.42,14.44,18800.0,14.42,14.44,14.42,14.44,18800.0
2013-11-19 14:15:00,14.44,14.45,14.44,14.45,6800.0,14.44,14.45,14.44,14.45,6800.0
2013-11-19 14:20:00,14.45,14.45,14.43,14.44,52000.0,14.45,14.45,14.43,14.44,52000.0
2013-11-19 14:25:00,14.43,14.44,14.43,14.44,15200.0,14.43,14.44,14.43,14.44,15200.0
2013-11-19 14:30:00,14.44,14.47,14.44,14.47,15600.0,14.44,14.47,14.44,14.47,15600.0
2013-11-19 14:35:00,14.47,14.5,14.47,14.5,21600.0,14.47,14.5,14.47,14.5,21600.0
2013-11-19 14:40:00,14.5,14.5,14.46,14.47,36800.0,14.5,14.5,14.46,14.47,36800.0
2013-11-19 14:45:00,14.47,14.47,14.47,14.47,7200.0,14.47,14.47,14.47,14.47,7200.0
2013-11-19 14:50:00,14.45,14.47,14.45,14.47,12400.0,14.45,14.47,14.45,14.47,12400.0
2013-11-19 14:55:00,14.47,14.49,14.46,14.49,10800.0,14.47,14.49,14.46,14.49,10800.0
2013-11-19 15:00:00,14.49,14.5,14.47,14.47,34800.0,14.49,14.5,14.47,14.47,34800.0
2013-11-19 15:05:00,14.47,14.48,14.46,14.48,17200.0,14.47,14.48,14.46,14.48,17200.0
2013-11-19 15:10:00,14.49,14.5,14.49,14.5,8400.0,14.49,14.5,14.49,14.5,8400.0
2013-11-19 15:15:00,14.5,14.51,14.49,14.5,18400.0,14.5,14.51,14.49,14.5,18400.0
2013-11-19 15:20:00,14.5,14.5,14.47,14.47,16800.0,14.5,14.5,14.47,14.47,16800.0
2013-11-19 15:25:00,14.47,14.48,14.46,14.46,11600.0,14.47,14.48,14.46,14.46,11600.0
2013-11-19 15:30:00,14.47,14.47,14.45,14.46,28400.0,14.47,14.47,14.45,14.46,28400.0
2013-11-19 15:35:00,14.46,14.46,14.45,14.46,20000.0,14.46,14.46,14.45,14.46,20000.0
2013-11-19 15:40:00,14.46,14.46,14.44,14.45,14800.0,14.46,14.46,14.44,14.45,14800.0
2013-11-19 15:45:00,14.45,14.45,14.43,14.43,60000.0,14.45,14.45,14.43,14.43,60000.0
2013-11-19 15:50:00,14.43,14.46,14.43,14.44,70800.0,14.43,14.46,14.43,14.44,70800.0
2013-11-19 15:55:00,14.44,14.45,14.43,14.44,109600.0,14.44,14.45,14.43,14.44,109600.0
2013-11-20 09:30:00,14.46,14.46,14.39,14.42,17200.0,14.46,14.46,14.39,14.42,17200.0
2013-11-20 09:35:00,14.41,14.47,14.4,14.4,122000.0,14.41,14.47,14.4,14.4,122000.0
2013-11-20 09:40:00,14.38,14.52,14.38,14.52,24000.0,14.38,14.52,14.38,14.52,24000.0
2013-11-20 09:45:00,14.53,14.54,14.49,14.5,6800.0,14.53,14.54,14.49,14.5,6800.0
2013-11-20 09:50:00,14.49,14.51,14.44,14.44,6400.0,14.49,14.51,14.44,14.44,6400.0
2013-11-20 09:55:00,14.45,14.55,14.45,14.52,21200.0,14.45,14.55,14.45,14.52,21200.0
2013-11-20 10:00:00,14.53,14.55,14.49,14.54,72400.0,14.53,14.55,14.49,14.54,72400.0
2013-11-20 10:05:00,14.55,14.56,14.54,14.54,42800.0,14.55,14.56,14.54,14.54,42800.0
2013-11-20 10:10:00,14.55,14.56,14.52,14.52,124400.0,14.55,14.56,14.52,14.52,124400.0
2013-11-20 10:15:00,14.52,14.54,14.52,14.54,21600.0,14.52,14.54,14.52,14.54,21600.0
2013-11-20 10:20:00,14.54,14.58,14.53,14.56,92400.0,14.54,14.58,14.53,14.56,92400.0
2013-11-20 10:25:00,14.56,14.58,14.53,14.53,41200.0,14.56,14.58,14.53,14.53,41200.0
2013-11-20 10:30:00,14.52,14.53,14.5,14.5,8000.0,14.52,14.53,14.5,14.5,8000.0
2013-11-20 10:35:00,14.5,14.51,14.47,14.49,13600.0,14.5,14.51,14.47,14.49,13600.0
2013-11-20 10:40:00,14.51,14.51,14.47,14.48,24000.0,14.51,14.51,14.47,14.48,24000.0
2013-11-20 10:45:00,14.48,14.5,14.47,14.5,14000.0,14.48,14.5,14.47,14.5,14000.0
2013-11-20 10:50:00,14.5,14.53,14.49,14.53,75200.0,14.5,14.53,14.49,14.53,75200.0
2013-11-20 10:55:00,14.53,14.57,14.53,14.57,30400.0,14.53,14.57,14.53,14.57,30400.0
2013-11-20 11:00:00,14.56,14.56,14.53,14.53,6000.0,14.56,14.56,14.53,14.53,6000.0
2013-11-20 11:05:00,14.54,14.58,14.54,14.58,26400.0,14.54,14.58,14.54,14.58,26400.0
2013-11-20 11:10:00,14.57,14.57,14.56,14.56,4800.0,14.57,14.57,14.56,14.56,4800.0
2013-11-20 11:15:00,14.56,14.56,14.55,14.56,8000.0,14.56,14.56,14.55,14.56,8000.0
2013-11-20 11:20:00,14.55,14.56,14.54,14.55,10800.0,14.55,14.56,14.54,14.55,10800.0
2013-11-20 11:25:00,14.57,14.58,14.55,14.55,20400.0,14.57,14.58,14.55,14.55,20400.0
2013-11-20 11:30:00,14.55,14.58,14.54,14.54,20800.0,14.55,14.58,14.54,14.54,20800.0
2013-11-20 11:35:00,14.56,14.58,14.56,14.56,13200.0,14.56,14.58,14.56,14.56,13200.0
2013-11-20 11:40:00,14.57,14.58,14.56,14.58,6800.0,14.57,14.58,14.56,14.58,6800.0
2013-11-20 11:45:00,14.58,14.58,14.55,14.55,13600.0,14.58,14.58,14.55,14.55,13600.0
2013-11-20 11:50:00,14.56,14.58,14.56,14.58,18000.0,14.56,14.58,14.56,14.58,18000.0
2013-11-20 11:55:00,14.58,14.58,14.55,14.56,9600.0,14.58,14.58,14.55,14.56,9600.0
2013-11-20 12:00:00,14.56,14.56,14.55,14.55,5200.0,14.56,14.56,14.55,14.55,5200.0
2013-11-20 12:05:00,14.56,14.56,14.54,14.55,9600.0,14.56,14.56,14.54,14.55,9600.0
2013-11-20 12:10:00,14.55,14.55,14.53,14.54,10800.0,14.55,14.55,14.53,14.54,10800.0
2013-11-20 12:15:00,14.54,14.54,14.52,14.52,17200.0,14.54,14.54,14.52,14.52,17200.0
2013-11-20 12:20:00,14.53,14.53,14.53,14.53,8400.0,14.53,14.53,14.53,14.53,8400.0
2013-11-20 12:25:00,14.53,14.53,14.52,14.52,100400.0,14.53,14.53,14.52,14.52,100400.0
2013-11-20 12:30:00,14.53,14.53,14.5,14.52,6400.0,14.53,14.53,14.5,14.52,6400.0
2013-11-20 12:35:00,14.52,14.54,14.51,14.51,10400.0,14.52,14.54,14.51,14.51,10400.0
2013-11-20 12:40:00,14.51,14.51,14.49,14.49,8800.0,14.51,14.51,14.49,14.49,8800.0
2013-11-20 12:45:00,14.49,14.52,14.49,14.5,6800.0,14.49,14.52,14.49,14.5,6800.0
2013-11-20 12:50:00,14.5,14.5,14.49,14.49,5600.0,14.5,14.5,14.49,14.49,5600.0
2013-11-20 12:55:00,14.49,14.5,14.47,14.48,9600.0,14.49,14.5,14.47,14.48,9600.0
2013-11-20 13:00:00,14.48,14.49,14.47,14.47,10000.0,14.48,14.49,14.47,14.47,10000.0
2013-11-20 13:05:00,14.49,14.49,14.47,14.47,21600.0,14.49,14.49,14.47,14.47,21600.0
2013-11-20 13:10:00,14.47,14.47,14.47,14.47,14000.0,14.47,14.47,14.47,14.47,14000.0
2013-11-20 13:15:00,14.47,14.47,14.46,14.47,14800.0,14.47,14.47,14.46,14.47,14800.0
2013-11-20 13:20:00,14.47,14.47,14.46,14.46,3200.0,14.47,14.47,14.46,14.46,3200.0
2013-11-20 13:25:00,14.46,14.47,14.46,14.47,10400.0,14.46,14.47,14.46,14.47,10400.0
2013-11-20 13:30:00,14.47,14.47,14.46,14.46,6800.0,14.47,14.47,14.46,14.46,6800.0
2013-11-20 13:35:00,14.46,14.46,14.46,14.46,6800.0,14.46,14.46,14.46,14.46,6800.0
2013-11-20 13:40:00,14.46,14.47,14.46,14.46,20800.0,14.46,14.47,14.46,14.46,20800.0
2013-11-20 13:45:00,14.46,14.47,14.46,14.46,24000.0,14.46,14.47,14.46,14.46,24000.0
2013-11-20 13:50:00,14.46,14.47,14.46,14.46,4800.0,14.46,14.47,14.46,14.46,4800.0
2013-11-20 13:55:00,14.46,14.46,14.45,14.46,33600.0,14.46,14.46,14.45,14.46,33600.0
2013-11-20 14:00:00,14.45,14.47,14.44,14.46,32400.0,14.45,14.47,14.44,14.46,32400.0
2013-11-20 14:05:00,14.46,14.46,14.43,14.45,15600.0,14.46,14.46,14.43,14.45,15600.0
2013-11-20 14:10:00,14.44,14.45,14.42,14.42,62000.0,14.44,14.45,14.42,14.42,62000.0
2013-11-20 14:15:00,14.43,14.46,14.43,14.45,12400.0,14.43,14.46,14.43,14.45,12400.0
2013-11-20 14:20:00,14.46,14.46,14.43,14.46,7200.0,14.46,14.46,14.43,14.46,7200.0
2013-11-20 14:25:00,14.45,14.45,14.42,14.43,45600.0,14.45,14.45,14.42,14.43,45600.0
2013-11-20 14:30:00,14.42,14.45,14.41,14.42,18000.0,14.42,14.45,14.41,14.42,18000.0
2013-11-20 14:35:00,14.43,14.44,14.4,14.4,10000.0,14.43,14.44,14.4,14.4,10000.0
2013-11-20 14:40:00,14.4,14.4,14.38,14.4,19600.0,14.4,14.4,14.38,14.4,19600.0
2013-11-20 14:45:00,14.4,14.43,14.4,14.43,5600.0,14.4,14.43,14.4,14.43,5600.0
2013-11-20 14:50:00,14.43,14.43,14.38,14.42,21600.0,14.43,14.43,14.38,14.42,21600.0
2013-11-20 14:55:00,14.41,14.41,14.38,14.4,12000.0,14.41,14.41,14.38,14.4,12000.0
2013-11-20 15:00:00,14.39,14.39,14.34,14.34,14800.0,14.39,14.39,14.34,14.34,14800.0
2013-11-20 15:05:00,14.33,14.38,14.33,14.34,39200.0,14.33,14.38,14.33,14.34,39200.0
2013-11-20 15:10:00,14.33,14.38,14.33,14.36,38400.0,14.33,14.38,14.33,14.36,38400.0
2013-11-20 15:15:00,14.36,14.37,14.31,14.37,42800.0,14.36,14.37,14.31,14.37,42800.0
2013-11-20 15:20:00,14.36,14.38,14.35,14.37,14000.0,14.36,14.38,14.35,14.37,14000.0
2013-11-20 15:25:00,14.37,14.38,14.35,14.36,38400.0,14.37,14.38,14.35,14.36,38400.0
2013-11-20 15:30:00,14.36,14.36,14.31,14.34,43200.0,14.36,14.36,14.31,14.34,43200.0
2013-11-20 15:35:00,14.32,14.38,14.32,14.37,35200.0,14.32,14.38,14.32,14.37,35200.0
2013-11-20 15:40:00,14.37,14.37,14.34,14.34,28800.0,14.37,14.37,14.34,14.34,28800.0
2013-11-20 15:45:00,14.34,14.35,14.31,14.34,94800.0,14.34,14.35,14.31,14.34,94800.0
2013-11-20 15:50:00,14.34,14.34,14.31,14.31,75200.0,14.34,14.34,14.31,14.31,75200.0
2013-11-20 15:55:00,14.31,14.34,14.31,14.34,126400.0,14.31,14.34,14.31,14.34,126400.0
2013-11-21 09:30:00,14.31,14.34,14.01,14.26,60000.0,14.31,14.34,14.01,14.26,60000.0
2013-11-21 09:35:00,14.26,14.36,14.26,14.33,74800.0,14.26,14.36,14.26,14.33,74800.0
2013-11-21 09:40:00,14.35,14.36,14.3,14.34,54000.0,14.35,14.36,14.3,14.34,54000.0
2013-11-21 09:45:00,14.31,14.34,14.27,14.28,31200.0,14.31,14.34,14.27,14.28,31200.0
2013-11-21 09:50:00,14.28,14.29,14.24,14.25,53200.0,14.28,14.29,14.24,14.25,53200.0
2013-11-21 09:55:00,14.23,14.29,14.23,14.29,40800.0,14.23,14.29,14.23,14.29,40800.0
2013-11-21 10:00:00,14.3,14.3,14.26,14.26,31600.0,14.3,14.3,14.26,14.26,31600.0
2013-11-21 10:05:00,14.27,14.28,14.25,14.28,28000.0,14.27,14.28,14.25,14.28,28000.0
2013-11-21 10:10:00,14.3,14.33,14.29,14.31,34000.0,14.3,14.33,14.29,14.31,34000.0
2013-11-21 10:15:00,14.33,14.33,14.28,14.29,70000.0,14.33,14.33,14.28,14.29,70000.0
2013-11-21 10:20:00,14.29,14.31,14.29,14.31,20000.0,14.29,14.31,14.29,14.31,20000.0
2013-11-21 10:25:00,14.31,14.32,14.31,14.31,18800.0,14.31,14.32,14.31,14.31,18800.0
2013-11-21 10:30:00,14.32,14.33,14.28,14.29,44800.0,14.32,14.33,14.28,14.29,44800.0
2013-11-21 10:35:00,14.29,14.32,14.29,14.32,109600.0,14.29,14.32,14.29,14.32,109600.0
2013-11-21 10:40:00,14.33,14.33,14.3,14.33,36400.0,14.33,14.33,14.3,14.33,36400.0
2013-11-21 10:45:00,14.33,14.34,14.32,14.33,20800.0,14.33,14.34,14.32,14.33,20800.0
2013-11-21 10:50:00,14.33,14.35,14.33,14.34,34400.0,14.33,14.35,14.33,14.34,34400.0
2013-11-21 10:55:00,14.33,14.34,14.33,14.34,19600.0,14.33,14.34,14.33,14.34,19600.0
2013-11-21 11:00:00,14.35,14.36,14.35,14.35,27600.0,14.35,14.36,14.35,14.35,27600.0
2013-11-21 11:05:00,14.36,14.36,14.29,14.3,31600.0,14.36,14.36,14.29,14.3,31600.0
2013-11-21 11:10:00,14.3,14.33,14.3,14.32,23200.0,14.3,14.33,14.3,14.32,23200.0
2013-11-21 11:15:00,14.32,14.33,14.3,14.32,46400.0,14.32,14.33,14.3,14.32,46400.0
2013-11-21 11:20:00,14.33,14.33,14.3,14.3,35200.0,14.33,14.33,14.3,14.3,35200.0
2013-11-21 11:25:00,14.31,14.31,14.3,14.3,18400.0,14.31,14.31,14.3,14.3,18400.0
2013-11-21 11:30:00,14.31,14.32,14.3,14.3,42000.0,14.31,14.32,14.3,14.3,42000.0
2013-11-21 11:35:00,14.3,14.3,14.22,14.22,78400.0,14.3,14.3,14.22,14.22,78400.0
2013-11-21 11:40:00,14.23,14.3,14.23,14.3,185600.0,14.23,14.3,14.23,14.3,185600.0
2013-11-21 11:45:00,14.3,14.31,14.3,14.31,14400.0,14.3,14.31,14.3,14.31,14400.0
2013-11-21 11:50:00,14.32,14.32,14.3,14.31,62400.0,14.32,14.32,14.3,14.31,62400.0
2013-11-21 11:55:00,14.3,14.3,14.29,14.3,24800.0,14.3,14.3,14.29,14.3,24800.0
2013-11-21 12:00:00,14.31,14.31,14.28,14.28,18000.0,14.31,14.31,14.28,14.28,18000.0
2013-11-21 12:05:00,14.28,14.28,14.28,14.28,11600.0,14.28,14.28,14.28,14.28,11600.0
2013-11-21 12:10:00,14.28,14.29,14.27,14.28,14000.0,14.28,14.29,14.27,14.28,14000.0
2013-11-21 12:15:00,14.27,14.27,14.27,14.27,2000.0,14.27,14.27,14.27,14.27,2000.0
2013-11-21 12:20:00,14.27,14.28,14.26,14.26,15600.0,14.27,14.28,14.26,14.26,15600.0
2013-11-21 12:25:00,14.24,14.25,14.23,14.24,6800.0,14.24,14.25,14.23,14.24,6800.0
2013-11-21 12:30:00,14.24,14.25,14.23,14.24,10400.0,14.24,14.25,14.23,14.24,10400.0
2013-11-21 12:35:00,14.25,14.25,14.25,14.25,5600.0,14.25,14.25,14.25,14.25,5600.0
2013-11-21 12:40:00,14.25,14.25,14.24,14.24,9200.0,14.25,14.25,14.24,14.24,9200.0
2013-11-21 12:45:00,14.24,14.24,14.23,14.23,11200.0,14.24,14.24,14.23,14.23,11200.0
2013-11-21 12:50:00,14.24,14.24,14.22,14.23,21600.0,14.24,14.24,14.22,14.23,21600.0
2013-11-21 12:55:00,14.23,14.23,14.21,14.21,7200.0,14.23,14.23,14.21,14.21,7200.0
2013-11-21 13:00:00,14.22,14.23,14.21,14.22,7200.0,14.22,14.23,14.21,14.22,7200.0
2013-11-21 13:05:00,14.22,14.23,14.22,14.22,11600.0,14.22,14.23,14.22,14.22,11600.0
2013-11-21 13:10:00,14.22,14.23,14.22,14.23,12800.0,14.22,14.23,14.22,14.23,12800.0
2013-11-21 13:15:00,14.22,14.23,14.22,14.23,11600.0,14.22,14.23,14.22,14.23,11600.0
2013-11-21 13:20:00,14.23,14.24,14.23,14.23,10800.0,14.23,14.24,14.23,14.23,10800.0
2013-11-21 13:25:00,14.24,14.26,14.24,14.24,32400.0,14.24,14.26,14.24,14.24,32400.0
2013-11-21 13:30:00,14.26,14.27,14.24,14.24,76400.0,14.26,14.27,14.24,14.24,76400.0
2013-11-21 13:35:00,14.24,14.24,14.24,14.24,4000.0,14.24,14.24,14.24,14.24,4000.0
2013-11-21 13:40:00,14.23,14.28,14.23,14.26,16800.0,14.23,14.28,14.23,14.26,16800.0
2013-11-21 13:45:00,14.26,14.27,14.25,14.25,8000.0,14.26,14.27,14.25,14.25,8000.0
2013-11-21 13:50:00,14.26,14.26,14.25,14.26,14800.0,14.26,14.26,14.25,14.26,14800.0
2013-11-21 13:55:00,14.26,14.26,14.24,14.25,16400.0,14.26,14.26,14.24,14.25,16400.0
2013-11-21 14:00:00,14.25,14.28,14.24,14.24,35600.0,14.25,14.28,14.24,14.24,35600.0
2013-11-21 14:05:00,14.24,14.28,14.24,14.27,14000.0,14.24,14.28,14.24,14.27,14000.0
2013-11-21 14:10:00,14.27,14.29,14.26,14.27,24000.0,14.27,14.29,14.26,14.27,24000.0
2013-11-21 14:15:00,14.27,14.29,14.27,14.27,17600.0,14.27,14.29,14.27,14.27,17600.0
2013-11-21 14:20:00,14.27,14.27,14.24,14.24,34000.0,14.27,14.27,14.24,14.24,34000.0
2013-11-21 14:25:00,14.24,14.24,14.24,14.24,9600.0,14.24,14.24,14.24,14.24,9600.0
2013-11-21 14:30:00,14.23,14.24,14.22,14.23,21200.0,14.23,14.24,14.22,14.23,21200.0
2013-11-21 14:35:00,14.22,14.23,14.21,14.21,12000.0,14.22,14.23,14.21,14.21,12000.0
2013-11-21 14:40:00,14.22,14.24,14.22,14.24,20000.0,14.22,14.24,14.22,14.24,20000.0
2013-11-21 14:45:00,14.24,14.24,14.22,14.22,15600.0,14.24,14.24,14.22,14.22,15600.0
2013-11-21 14:50:00,14.22,14.23,14.22,14.22,22800.0,14.22,14.23,14.22,14.22,22800.0
2013-11-21 14:55:00,14.22,14.22,14.18,14.18,31200.0,14.22,14.22,14.18,14.18,31200.0
2013-11-21 15:00:00,14.19,14.24,14.18,14.24,32800.0,14.19,14.24,14.18,14.24,32800.0
2013-11-21 15:05:00,14.24,14.25,14.22,14.22,21200.0,14.24,14.25,14.22,14.22,21200.0
2013-11-21 15:10:00,14.22,14.23,14.21,14.21,31600.0,14.22,14.23,14.21,14.21,31600.0
2013-11-21 15:15:00,14.21,14.22,14.2,14.21,80800.0,14.21,14.22,14.2,14.21,80800.0
2013-11-21 15:20:00,14.21,14.23,14.21,14.23,91600.0,14.21,14.23,14.21,14.23,91600.0
2013-11-21 15:25:00,14.23,14.24,14.22,14.24,35600.0,14.23,14.24,14.22,14.24,35600.0
2013-11-21 15:30:00,14.24,14.27,14.24,14.25,58400.0,14.24,14.27,14.24,14.25,58400.0
2013-11-21 15:35:00,14.25,14.26,14.24,14.26,50400.0,14.25,14.26,14.24,14.26,50400.0
2013-11-21 15:40:00,14.26,14.27,14.26,14.27,60800.0,14.26,14.27,14.26,14.27,60800.0
2013-11-21 15:45:00,14.27,14.27,14.24,14.25,55200.0,14.27,14.27,14.24,14.25,55200.0
2013-11-21 15:50:00,14.24,14.26,14.23,14.25,94400.0,14.24,14.26,14.23,14.25,94400.0
2013-11-21 15:55:00,14.25,14.28,14.24,14.28,169600.0,14.25,14.28,14.24,14.28,169600.0
2013-11-22 09:30:00,14.32,14.36,14.27,14.28,29200.0,14.32,14.36,14.27,14.28,29200.0
2013-11-22 09:35:00,14.28,14.33,14.28,14.31,3600.0,14.28,14.33,14.28,14.31,3600.0
2013-11-22 09:40:00,14.31,14.33,14.25,14.33,11600.0,14.31,14.33,14.25,14.33,11600.0
2013-11-22 09:45:00,14.3,14.35,14.3,14.34,8800.0,14.3,14.35,14.3,14.34,8800.0
2013-11-22 09:50:00,14.34,14.35,14.31,14.31,8800.0,14.34,14.35,14.31,14.31,8800.0
2013-11-22 09:55:00,14.32,14.32,14.32,14.32,1200.0,14.32,14.32,14.32,14.32,1200.0
2013-11-22 10:00:00,14.32,14.32,14.26,14.27,64800.0,14.32,14.32,14.26,14.27,64800.0
2013-11-22 10:05:00,14.27,14.29,14.26,14.29,82400.0,14.27,14.29,14.26,14.29,82400.0
2013-11-22 10:10:00,14.28,14.31,14.26,14.29,9600.0,14.28,14.31,14.26,14.29,9600.0
2013-11-22 10:15:00,14.3,14.31,14.29,14.31,5200.0,14.3,14.31,14.29,14.31,5200.0
2013-11-22 10:20:00,14.29,14.29,14.28,14.28,6800.0,14.29,14.29,14.28,14.28,6800.0
2013-11-22 10:25:00,14.27,14.29,14.27,14.29,7600.0,14.27,14.29,14.27,14.29,7600.0
2013-11-22 10:30:00,14.29,14.34,14.29,14.34,6000.0,14.29,14.34,14.29,14.34,6000.0
2013-11-22 10:35:00,14.34,14.36,14.34,14.35,6800.0,14.34,14.36,14.34,14.35,6800.0
2013-11-22 10:40:00,14.36,14.37,14.35,14.35,6000.0,14.36,14.37,14.35,14.35,6000.0
2013-11-22 10:45:00,14.38,14.39,14.38,14.38,5200.0,14.38,14.39,14.38,14.38,5200.0
2013-11-22 10:50:00,14.38,14.38,14.36,14.38,6400.0,14.38,14.38,14.36,14.38,6400.0
2013-11-22 10:55:00,14.38,14.4,14.38,14.38,9200.0,14.38,14.4,14.38,14.38,9200.0
2013-11-22 11:00:00,14.38,14.38,14.37,14.37,6800.0,14.38,14.38,14.37,14.37,6800.0
2013-11-22 11:05:00,14.36,14.36,14.35,14.35,6000.0,14.36,14.36,14.35,14.35,6000.0
2013-11-22 11:10:00,14.36,14.36,14.34,14.34,7600.0,14.36,14.36,14.34,14.34,7600.0
2013-11-22 11:15:00,14.33,14.38,14.33,14.38,50000.0,14.33,14.38,14.33,14.38,50000.0
2013-11-22 11:20:00,14.36,14.38,14.36,14.37,20000.0,14.36,14.38,14.36,14.37,20000.0
2013-11-22 11:25:00,14.38,14.38,14.38,14.38,90800.0,14.38,14.38,14.38,14.38,90800.0
2013-11-22 11:30:00,14.37,14.39,14.37,14.39,1600.0,14.37,14.39,14.37,14.39,1600.0
2013-11-22 11:35:00,14.39,14.4,14.38,14.38,6000.0,14.39,14.4,14.38,14.38,6000.0
2013-11-22 11:40:00,14.38,14.42,14.38,14.42,8800.0,14.38,14.42,14.38,14.42,8800.0
2013-11-22 11:45:00,14.4,14.42,14.4,14.4,29600.0,14.4,14.42,14.4,14.4,29600.0
2013-11-22 11:50:00,14.41,14.42,14.4,14.42,14800.0,14.41,14.42,14.4,14.42,14800.0
2013-11-22 11:55:00,14.41,14.45,14.41,14.43,24400.0,14.41,14.45,14.41,14.43,24400.0
2013-11-22 12:00:00,14.42,14.44,14.4,14.41,17200.0,14.42,14.44,14.4,14.41,17200.0
2013-11-22 12:05:00,14.42,14.43,14.41,14.42,17200.0,14.42,14.43,14.41,14.42,17200.0
2013-11-22 12:10:00,14.42,14.44,14.42,14.43,14400.0,14.42,14.44,14.42,14.43,14400.0
2013-11-22 12:15:00,14.43,14.44,14.42,14.44,12800.0,14.43,14.44,14.42,14.44,12800.0
2013-11-22 12:20:00,14.45,14.45,14.42,14.42,7200.0,14.45,14.45,14.42,14.42,7200.0
2013-11-22 12:25:00,14.41,14.43,14.4,14.42,18800.0,14.41,14.43,14.4,14.42,18800.0
2013-11-22 12:30:00,14.42,14.43,14.42,14.43,6400.0,14.42,14.43,14.42,14.43,6400.0
2013-11-22 12:35:00,14.42,14.43,14.41,14.41,2400.0,14.42,14.43,14.41,14.41,2400.0
2013-11-22 12:40:00,14.41,14.44,14.41,14.44,9200.0,14.41,14.44,14.41,14.44,9200.0
2013-11-22 12:45:00,14.45,14.45,14.42,14.44,9200.0,14.45,14.45,14.42,14.44,9200.0
2013-11-22 12:50:00,14.42,14.45,14.42,14.45,8400.0,14.42,14.45,14.42,14.45,8400.0
2013-11-22 12:55:00,14.45,14.46,14.45,14.45,4800.0,14.45,14.46,14.45,14.45,4800.0
2013-11-22 13:00:00,14.44,14.44,14.42,14.42,7600.0,14.44,14.44,14.42,14.42,7600.0
2013-11-22 13:05:00,14.42,14.43,14.42,14.43,10000.0,14.42,14.43,14.42,14.43,10000.0
2013-11-22 13:10:00,14.43,14.44,14.43,14.43,6800.0,14.43,14.44,14.43,14.43,6800.0
2013-11-22 13:15:00,14.43,14.44,14.43,14.43,2800.0,14.43,14.44,14.43,14.43,2800.0
2013-11-22 13:20:00,14.44,14.45,14.42,14.43,7200.0,14.44,14.45,14.42,14.43,7200.0
2013-11-22 13:25:00,14.43,14.44,14.42,14.44,46000.0,14.43,14.44,14.42,14.44,46000.0
2013-11-22 13:30:00,14.45,14.45,14.44,14.44,4800.0,14.45,14.45,14.44,14.44,4800.0
2013-11-22 13:35:00,14.44,14.44,14.41,14.42,4000.0,14.44,14.44,14.41,14.42,4000.0
2013-11-22 13:40:00,14.42,14.42,14.41,14.42,8000.0,14.42,14.42,14.41,14.42,8000.0
2013-11-22 13:45:00,14.42,14.42,14.41,14.41,4000.0,14.42,14.42,14.41,14.41,4000.0
2013-11-22 13:50:00,14.41,14.43,14.41,14.43,8000.0,14.41,14.43,14.41,14.43,8000.0
2013-11-22 13:55:00,14.41,14.42,14.41,14.42,7600.0,14.41,14.42,14.41,14.42,7600.0
2013-11-22 14:00:00,14.42,14.43,14.42,14.43,3200.0,14.42,14.43,14.42,14.43,3200.0
2013-11-22 14:05:00,14.43,14.45,14.43,14.43,7200.0,14.43,14.45,14.43,14.43,7200.0
2013-11-22 14:10:00,14.45,14.45,14.43,14.43,7200.0,14.45,14.45,14.43,14.43,7200.0
2013-11-22 14:15:00,14.43,14.45,14.43,14.45,11200.0,14.43,14.45,14.43,14.45,11200.0
2013-11-22 14:20:00,14.45,14.45,14.43,14.43,17600.0,14.45,14.45,14.43,14.43,17600.0
2013-11-22 14:25:00,14.44,14.45,14.43,14.45,10800.0,14.44,14.45,14.43,14.45,10800.0
2013-11-22 14:30:00,14.45,14.47,14.45,14.46,8800.0,14.45,14.47,14.45,14.46,8800.0
2013-11-22 14:35:00,14.46,14.47,14.46,14.47,4400.0,14.46,14.47,14.46,14.47,4400.0
2013-11-22 14:40:00,14.47,14.47,14.46,14.47,10800.0,14.47,14.47,14.46,14.47,10800.0
2013-11-22 14:45:00,14.47,14.48,14.47,14.48,5600.0,14.47,14.48,14.47,14.48,5600.0
2013-11-22 14:50:00,14.48,14.48,14.46,14.48,12000.0,14.48,14.48,14.46,14.48,12000.0
2013-11-22 14:55:00,14.48,14.49,14.47,14.49,10800.0,14.48,14.49,14.47,14.49,10800.0
2013-11-22 15:00:00,14.5,14.51,14.48,14.5,12400.0,14.5,14.51,14.48,14.5,12400.0
2013-11-22 15:05:00,14.51,14.52,14.5,14.52,8800.0,14.51,14.52,14.5,14.52,8800.0
2013-11-22 15:10:00,14.52,14.52,14.5,14.5,17600.0,14.52,14.52,14.5,14.5,17600.0
2013-11-22 15:15:00,14.51,14.51,14.5,14.51,21600.0,14.51,14.51,14.5,14.51,21600.0
2013-11-22 15:20:00,14.51,14.54,14.51,14.54,20800.0,14.51,14.54,14.51,14.54,20800.0
2013-11-22 15:25:00,14.54,14.56,14.54,14.56,69600.0,14.54,14.56,14.54,14.56,69600.0
2013-11-22 15:30:00,14.56,14.59,14.56,14.59,46800.0,14.56,14.59,14.56,14.59,46800.0
2013-11-22 15:35:00,14.58,14.6,14.58,14.6,31600.0,14.58,14.6,14.58,14.6,31600.0
2013-11-22 15:40:00,14.6,14.61,14.6,14.6,49600.0,14.6,14.61,14.6,14.6,49600.0
2013-11-22 15:45:00,14.6,14.62,14.6,14.62,62800.0,14.6,14.62,14.6,14.62,62800.0
2013-11-22 15:50:00,14.62,14.63,14.59,14.63,149200.0,14.62,14.63,14.59,14.63,149200.0
2013-11-22 15:55:00,14.63,14.65,14.63,14.63,181600.0,14.63,14.65,14.63,14.63,181600.0
2013-11-25 09:30:00,14.69,14.72,14.59,14.71,16400.0,14.69,14.72,14.59,14.71,16400.0
2013-11-25 09:35:00,14.72,14.75,14.71,14.74,9200.0,14.72,14.75,14.71,14.74,9200.0
2013-11-25 09:40:00,14.76,14.76,14.74,14.75,10000.0,14.76,14.76,14.74,14.75,10000.0
2013-11-25 09:45:00,14.74,14.77,14.74,14.77,13200.0,14.74,14.77,14.74,14.77,13200.0
2013-11-25 09:50:00,14.78,14.81,14.76,14.77,35600.0,14.78,14.81,14.76,14.77,35600.0
2013-11-25 09:55:00,14.75,14.76,14.72,14.74,18800.0,14.75,14.76,14.72,14.74,18800.0
2013-11-25 10:00:00,14.74,14.74,14.69,14.71,9600.0,14.74,14.74,14.69,14.71,9600.0
2013-11-25 10:05:00,14.71,14.71,14.65,14.68,23200.0,14.71,14.71,14.65,14.68,23200.0
2013-11-25 10:10:00,14.68,14.69,14.65,14.68,20800.0,14.68,14.69,14.65,14.68,20800.0
2013-11-25 10:15:00,14.68,14.71,14.68,14.71,7200.0,14.68,14.71,14.68,14.71,7200.0
2013-11-25 10:20:00,14.72,14.72,14.67,14.69,111600.0,14.72,14.72,14.67,14.69,111600.0
2013-11-25 10:25:00,14.67,14.68,14.63,14.65,16400.0,14.67,14.68,14.63,14.65,16400.0
2013-11-25 10:30:00,14.64,14.64,14.63,14.64,8800.0,14.64,14.64,14.63,14.64,8800.0
2013-11-25 10:35:00,14.63,14.64,14.61,14.63,22800.0,14.63,14.64,14.61,14.63,22800.0
2013-11-25 10:40:00,14.62,14.66,14.62,14.66,8800.0,14.62,14.66,14.62,14.66,8800.0
2013-11-25 10:45:00,14.66,14.7,14.66,14.68,26000.0,14.66,14.7,14.66,14.68,26000.0
2013-11-25 10:50:00,14.7,14.7,14.69,14.7,6000.0,14.7,14.7,14.69,14.7,6000.0
2013-11-25 10:55:00,14.7,14.71,14.68,14.7,13200.0,14.7,14.71,14.68,14.7,13200.0
2013-11-25 11:00:00,14.71,14.71,14.7,14.71,4800.0,14.71,14.71,14.7,14.71,4800.0
2013-11-25 11:05:00,14.72,14.74,14.71,14.74,37200.0,14.72,14.74,14.71,14.74,37200.0
2013-11-25 11:10:00,14.74,14.77,14.74,14.77,12000.0,14.74,14.77,14.74,14.77,12000.0
2013-11-25 11:15:00,14.77,14.81,14.77,14.81,11200.0,14.77,14.81,14.77,14.81,11200.0
2013-11-25 11:20:00,14.8,14.81,14.8,14.81,22400.0,14.8,14.81,14.8,14.81,22400.0
2013-11-25 11:25:00,14.81,14.83,14.81,14.83,22400.0,14.81,14.83,14.81,14.83,22400.0
2013-11-25 11:30:00,14.83,14.83,14.82,14.83,12000.0,14.83,14.83,14.82,14.83,12000.0
2013-11-25 11:35:00,14.83,14.87,14.83,14.85,108000.0,14.83,14.87,14.83,14.85,108000.0
2013-11-25 11:40:00,14.85,14.86,14.85,14.85,24000.0,14.85,14.86,14.85,14.85,24000.0
2013-11-25 11:45:00,14.85,14.89,14.85,14.89,12000.0,14.85,14.89,14.85,14.89,12000.0
2013-11-25 11:50:00,14.89,14.89,14.87,14.89,38800.0,14.89,14.89,14.87,14.89,38800.0
2013-11-25 11:55:00,14.9,14.9,14.88,14.9,18800.0,14.9,14.9,14.88,14.9,18800.0
2013-11-25 12:00:00,14.9,14.94,14.9,14.93,93200.0,14.9,14.94,14.9,14.93,93200.0
2013-11-25 12:05:00,14.93,14.94,14.93,14.94,16400.0,14.93,14.94,14.93,14.94,16400.0
2013-11-25 12:10:00,14.94,14.95,14.93,14.94,94400.0,14.94,14.95,14.93,14.94,94400.0
2013-11-25 12:15:00,14.94,14.96,14.93,14.94,174800.0,14.94,14.96,14.93,14.94,174800.0
2013-11-25 12:20:00,14.94,14.95,14.93,14.94,74000.0,14.94,14.95,14.93,14.94,74000.0
2013-11-25 12:25:00,14.94,14.95,14.94,14.94,40400.0,14.94,14.95,14.94,14.94,40400.0
2013-11-25 12:30:00,14.95,14.95,14.94,14.95,40800.0,14.95,14.95,14.94,14.95,40800.0
2013-11-25 12:35:00,14.95,14.95,14.94,14.95,30800.0,14.95,14.95,14.94,14.95,30800.0
2013-11-25 12:40:00,14.95,14.95,14.93,14.93,23200.0,14.95,14.95,14.93,14.93,23200.0
2013-11-25 12:45:00,14.94,14.94,14.92,14.92,42400.0,14.94,14.94,14.92,14.92,42400.0
2013-11-25 12:50:00,14.91,14.93,14.91,14.93,23200.0,14.91,14.93,14.91,14.93,23200.0
2013-11-25 12:55:00,14.93,14.94,14.92,14.93,36000.0,14.93,14.94,14.92,14.93,36000.0
2013-11-25 13:00:00,14.92,14.92,14.9,14.91,41200.0,14.92,14.92,14.9,14.91,41200.0
2013-11-25 13:05:00,14.91,14.94,14.91,14.93,28800.0,14.91,14.94,14.91,14.93,28800.0
2013-11-25 13:10:00,14.93,14.95,14.93,14.94,19200.0,14.93,14.95,14.93,14.94,19200.0
2013-11-25 13:15:00,14.94,14.94,14.94,14.94,12800.0,14.94,14.94,14.94,14.94,12800.0
2013-11-25 13:20:00,14.93,14.94,14.93,14.93,19600.0,14.93,14.94,14.93,14.93,19600.0
2013-11-25 13:25:00,14.93,14.94,14.93,14.93,20800.0,14.93,14.94,14.93,14.93,20800.0
2013-11-25 13:30:00,14.93,14.94,14.92,14.92,22000.0,14.93,14.94,14.92,14.92,22000.0
2013-11-25 13:35:00,14.91,14.94,14.91,14.93,23600.0,14.91,14.94,14.91,14.93,23600.0
2013-11-25 13:40:00,14.93,14.94,14.92,14.92,114800.0,14.93,14.94,14.92,14.92,114800.0
2013-11-25 13:45:00,14.93,14.93,14.91,14.93,17200.0,14.93,14.93,14.91,14.93,17200.0
2013-11-25 13:50:00,14.93,14.93,14.92,14.92,17200.0,14.93,14.93,14.92,14.92,17200.0
2013-11-25 13:55:00,14.92,14.92,14.92,14.92,20000.0,14.92,14.92,14.92,14.92,20000.0
2013-11-25 14:00:00,14.92,14.93,14.92,14.93,22800.0,14.92,14.93,14.92,14.93,22800.0
2013-11-25 14:05:00,14.93,14.93,14.92,14.93,26000.0,14.93,14.93,14.92,14.93,26000.0
2013-11-25 14:10:00,14.93,14.94,14.93,14.94,16800.0,14.93,14.94,14.93,14.94,16800.0
2013-11-25 14:15:00,14.94,14.94,14.93,14.93,24800.0,14.94,14.94,14.93,14.93,24800.0
2013-11-25 14:20:00,14.93,14.94,14.93,14.93,22000.0,14.93,14.94,14.93,14.93,22000.0
2013-11-25 14:25:00,14.93,14.93,14.92,14.92,11600.0,14.93,14.93,14.92,14.92,11600.0
2013-11-25 14:30:00,14.92,14.95,14.92,14.92,15600.0,14.92,14.95,14.92,14.92,15600.0
2013-11-25 14:35:00,14.92,14.93,14.92,14.93,50800.0,14.92,14.93,14.92,14.93,50800.0
2013-11-25 14:40:00,14.93,14.93,14.93,14.93,14400.0,14.93,14.93,14.93,14.93,14400.0
2013-11-25 14:45:00,14.93,14.93,14.92,14.92,26400.0,14.93,14.93,14.92,14.92,26400.0
2013-11-25 14:50:00,14.91,14.94,14.91,14.91,51600.0,14.91,14.94,14.91,14.91,51600.0
2013-11-25 14:55:00,14.91,14.91,14.9,14.9,10800.0,14.91,14.91,14.9,14.9,10800.0
2013-11-25 15:00:00,14.9,14.9,14.89,14.89,12000.0,14.9,14.9,14.89,14.89,12000.0
2013-11-25 15:05:00,14.89,14.89,14.86,14.86,21600.0,14.89,14.89,14.86,14.86,21600.0
2013-11-25 15:10:00,14.86,14.87,14.85,14.85,19200.0,14.86,14.87,14.85,14.85,19200.0
2013-11-25 15:15:00,14.85,14.86,14.84,14.85,20400.0,14.85,14.86,14.84,14.85,20400.0
2013-11-25 15:20:00,14.86,14.86,14.82,14.82,26400.0,14.86,14.86,14.82,14.82,26400.0
2013-11-25 15:25:00,14.83,14.83,14.82,14.82,18800.0,14.83,14.83,14.82,14.82,18800.0
2013-11-25 15:30:00,14.82,14.82,14.81,14.81,32000.0,14.82,14.82,14.81,14.81,32000.0
2013-11-25 15:35:00,14.81,14.81,14.8,14.81,26800.0,14.81,14.81,14.8,14.81,26800.0
2013-11-25 15:40:00,14.81,14.82,14.81,14.81,26800.0,14.81,14.82,14.81,14.81,26800.0
2013-11-25 15:45:00,14.82,14.92,14.81,14.84,58800.0,14.82,14.92,14.81,14.84,58800.0
2013-11-25 15:50:00,14.84,14.85,14.83,14.84,32000.0,14.84,14.85,14.83,14.84,32000.0
2013-11-25 15:55:00,14.84,14.87,14.84,14.86,72800.0,14.84,14.87,14.84,14.86,72800.0
2013-11-26 09:30:00,14.88,14.88,14.87,14.88,17200.0,14.88,14.88,14.87,14.88,17200.0
2013-11-26 09:35:00,14.9,14.9,14.81,14.81,5200.0,14.9,14.9,14.81,14.81,5200.0
2013-11-26 09:40:00,14.81,14.85,14.81,14.82,6000.0,14.81,14.85,14.81,14.82,6000.0
2013-11-26 09:45:00,14.82,14.83,14.81,14.82,16800.0,14.82,14.83,14.81,14.82,16800.0
2013-11-26 09:50:00,14.82,14.83,14.8,14.81,16800.0,14.82,14.83,14.8,14.81,16800.0
2013-11-26 09:55:00,14.81,14.84,14.8,14.82,20400.0,14.81,14.84,14.8,14.82,20400.0
2013-11-26 10:00:00,14.83,14.84,14.8,14.81,26000.0,14.83,14.84,14.8,14.81,26000.0
2013-11-26 10:05:00,14.83,14.83,14.81,14.82,11600.0,14.83,14.83,14.81,14.82,11600.0
2013-11-26 10:10:00,14.82,14.85,14.82,14.84,25200.0,14.82,14.85,14.82,14.84,25200.0
2013-11-26 10:15:00,14.85,14.85,14.82,14.82,9600.0,14.85,14.85,14.82,14.82,9600.0
2013-11-26 10:20:00,14.82,14.83,14.81,14.81,8000.0,14.82,14.83,14.81,14.81,8000.0
2013-11-26 10:25:00,14.81,14.83,14.81,14.83,10000.0,14.81,14.83,14.81,14.83,10000.0
2013-11-26 10:30:00,14.83,14.83,14.8,14.8,7600.0,14.83,14.83,14.8,14.8,7600.0
2013-11-26 10:35:00,14.8,14.81,14.79,14.81,11200.0,14.8,14.81,14.79,14.81,11200.0
2013-11-26 10:40:00,14.81,14.82,14.81,14.81,3600.0,14.81,14.82,14.81,14.81,3600.0
2013-11-26 10:45:00,14.82,14.83,14.81,14.81,10400.0,14.82,14.83,14.81,14.81,10400.0
2013-11-26 10:50:00,14.82,14.82,14.81,14.81,1600.0,14.82,14.82,14.81,14.81,1600.0
2013-11-26 10:55:00,14.81,14.83,14.81,14.83,11600.0,14.81,14.83,14.81,14.83,11600.0
2013-11-26 11:00:00,14.83,14.83,14.83,14.83,14400.0,14.83,14.83,14.83,14.83,14400.0
2013-11-26 11:05:00,14.83,14.83,14.8,14.81,48000.0,14.83,14.83,14.8,14.81,48000.0
2013-11-26 11:10:00,14.8,14.8,14.78,14.79,21200.0,14.8,14.8,14.78,14.79,21200.0
2013-11-26 11:15:00,14.79,14.82,14.79,14.81,20800.0,14.79,14.82,14.79,14.81,20800.0
2013-11-26 11:20:00,14.81,14.82,14.8,14.8,14000.0,14.81,14.82,14.8,14.8,14000.0
2013-11-26 11:25:00,14.81,14.83,14.81,14.83,20000.0,14.81,14.83,14.81,14.83,20000.0
2013-11-26 11:30:00,14.81,14.82,14.8,14.81,18800.0,14.81,14.82,14.8,14.81,18800.0
2013-11-26 11:35:00,14.81,14.82,14.81,14.81,7600.0,14.81,14.82,14.81,14.81,7600.0
2013-11-26 11:40:00,14.82,14.83,14.8,14.81,13600.0,14.82,14.83,14.8,14.81,13600.0
2013-11-26 11:45:00,14.83,14.83,14.81,14.83,30000.0,14.83,14.83,14.81,14.83,30000.0
2013-11-26 11:50:00,14.81,14.83,14.81,14.81,10400.0,14.81,14.83,14.81,14.81,10400.0
2013-11-26 11:55:00,14.82,14.83,14.79,14.82,30400.0,14.82,14.83,14.79,14.82,30400.0
2013-11-26 12:00:00,14.81,14.83,14.8,14.83,16000.0,14.81,14.83,14.8,14.83,16000.0
2013-11-26 12:05:00,14.82,14.82,14.8,14.8,8000.0,14.82,14.82,14.8,14.8,8000.0
2013-11-26 12:10:00,14.8,14.82,14.8,14.82,7200.0,14.8,14.82,14.8,14.82,7200.0
2013-11-26 12:15:00,14.82,14.82,14.81,14.81,27600.0,14.82,14.82,14.81,14.81,27600.0
2013-11-26 12:20:00,14.8,14.83,14.8,14.81,38000.0,14.8,14.83,14.8,14.81,38000.0
2013-11-26 12:25:00,14.81,14.83,14.81,14.81,24800.0,14.81,14.83,14.81,14.81,24800.0
2013-11-26 12:30:00,14.82,14.83,14.81,14.81,22800.0,14.82,14.83,14.81,14.81,22800.0
2013-11-26 12:35:00,14.81,14.82,14.81,14.81,9200.0,14.81,14.82,14.81,14.81,9200.0
2013-11-26 12:40:00,14.82,14.83,14.81,14.81,19200.0,14.82,14.83,14.81,14.81,19200.0
2013-11-26 12:45:00,14.82,14.82,14.81,14.81,51600.0,14.82,14.82,14.81,14.81,51600.0
2013-11-26 12:50:00,14.81,14.82,14.81,14.81,19200.0,14.81,14.82,14.81,14.81,19200.0
2013-11-26 12:55:00,14.82,14.82,14.81,14.81,18800.0,14.82,14.82,14.81,14.81,18800.0
2013-11-26 13:00:00,14.81,14.82,14.81,14.82,10800.0,14.81,14.82,14.81,14.82,10800.0
2013-11-26 13:05:00,14.82,14.82,14.81,14.81,35200.0,14.82,14.82,14.81,14.81,35200.0
2013-11-26 13:10:00,14.81,14.83,14.81,14.82,25600.0,14.81,14.83,14.81,14.82,25600.0
2013-11-26 13:15:00,14.82,14.82,14.81,14.81,22400.0,14.82,14.82,14.81,14.81,22400.0
2013-11-26 13:20:00,14.81,14.82,14.8,14.82,7200.0,14.81,14.82,14.8,14.82,7200.0
2013-11-26 13:25:00,14.82,14.83,14.81,14.81,16000.0,14.82,14.83,14.81,14.81,16000.0
2013-11-26 13:30:00,14.82,14.83,14.81,14.82,28000.0,14.82,14.83,14.81,14.82,28000.0
2013-11-26 13:35:00,14.82,14.85,14.82,14.84,30000.0,14.82,14.85,14.82,14.84,30000.0
2013-11-26 13:40:00,14.84,14.86,14.84,14.85,14400.0,14.84,14.86,14.84,14.85,14400.0
2013-11-26 13:45:00,14.86,14.86,14.85,14.85,25200.0,14.86,14.86,14.85,14.85,25200.0
2013-11-26 13:50:00,14.85,14.86,14.84,14.84,15200.0,14.85,14.86,14.84,14.84,15200.0
2013-11-26 13:55:00,14.85,14.87,14.85,14.86,11600.0,14.85,14.87,14.85,14.86,11600.0
2013-11-26 14:00:00,14.87,14.89,14.86,14.88,23200.0,14.87,14.89,14.86,14.88,23200.0
2013-11-26 14:05:00,14.88,14.88,14.86,14.88,32000.0,14.88,14.88,14.86,14.88,32000.0
2013-11-26 14:10:00,14.88,14.89,14.88,14.89,9200.0,14.88,14.89,14.88,14.89,9200.0
2013-11-26 14:15:00,14.89,14.9,14.89,14.89,20400.0,14.89,14.9,14.89,14.89,20400.0
2013-11-26 14:20:00,14.9,14.92,14.9,14.92,18000.0,14.9,14.92,14.9,14.92,18000.0
2013-11-26 14:25:00,14.92,14.93,14.91,14.93,20000.0,14.92,14.93,14.91,14.93,20000.0
2013-11-26 14:30:00,14.93,14.96,14.93,14.96,24400.0,14.93,14.96,14.93,14.96,24400.0
2013-11-26 14:35:00,14.96,14.96,14.94,14.95,19600.0,14.96,14.96,14.94,14.95,19600.0
2013-11-26 14:40:00,14.95,14.96,14.95,14.95,21200.0,14.95,14.96,14.95,14.95,21200.0
2013-11-26 14:45:00,14.95,14.96,14.95,14.95,29200.0,14.95,14.96,14.95,14.95,29200.0
2013-11-26 14:50:00,14.95,14.96,14.95,14.95,23200.0,14.95,14.96,14.95,14.95,23200.0
2013-11-26 14:55:00,14.95,14.96,14.95,14.95,24000.0,14.95,14.96,14.95,14.95,24000.0
2013-11-26 15:00:00,14.96,14.96,14.94,14.95,26400.0,14.96,14.96,14.94,14.95,26400.0
2013-11-26 15:05:00,14.96,14.96,14.94,14.95,42000.0,14.96,14.96,14.94,14.95,42000.0
2013-11-26 15:10:00,14.95,14.96,14.93,14.94,78400.0,14.95,14.96,14.93,14.94,78400.0
2013-11-26 15:15:00,14.94,14.94,14.94,14.94,25600.0,14.94,14.94,14.94,14.94,25600.0
2013-11-26 15:20:00,14.94,14.94,14.93,14.93,39600.0,14.94,14.94,14.93,14.93,39600.0
2013-11-26 15:25:00,14.94,14.94,14.93,14.93,40800.0,14.94,14.94,14.93,14.93,40800.0
2013-11-26 15:30:00,14.93,14.94,14.93,14.94,43200.0,14.93,14.94,14.93,14.94,43200.0
2013-11-26 15:35:00,14.94,14.94,14.94,14.94,42800.0,14.94,14.94,14.94,14.94,42800.0
2013-11-26 15:40:00,14.94,14.94,14.94,14.94,41200.0,14.94,14.94,14.94,14.94,41200.0
2013-11-26 15:45:00,14.94,14.94,14.9,14.9,82000.0,14.94,14.94,14.9,14.9,82000.0
2013-11-26 15:50:00,14.9,14.9,14.88,14.89,91600.0,14.9,14.9,14.88,14.89,91600.0
2013-11-26 15:55:00,14.89,14.9,14.88,14.88,195200.0,14.89,14.9,14.88,14.88,195200.0
2013-11-27 09:30:00,14.93,14.93,14.93,14.93,26400.0,14.93,14.93,14.93,14.93,26400.0
2013-11-27 09:35:00,14.86,14.87,14.85,14.85,1600.0,14.86,14.87,14.85,14.85,1600.0
2013-11-27 09:40:00,14.85,14.87,14.85,14.85,5600.0,14.85,14.87,14.85,14.85,5600.0
2013-11-27 09:45:00,14.85,14.85,14.83,14.85,10800.0,14.85,14.85,14.83,14.85,10800.0
2013-11-27 09:50:00,14.85,14.85,14.83,14.84,14000.0,14.85,14.85,14.83,14.84,14000.0
2013-11-27 09:55:00,14.84,14.88,14.84,14.86,12000.0,14.84,14.88,14.84,14.86,12000.0
2013-11-27 10:00:00,14.86,14.88,14.84,14.84,32800.0,14.86,14.88,14.84,14.84,32800.0
2013-11-27 10:05:00,14.85,14.87,14.84,14.87,10400.0,14.85,14.87,14.84,14.87,10400.0
2013-11-27 10:10:00,14.87,14.9,14.84,14.86,28000.0,14.87,14.9,14.84,14.86,28000.0
2013-11-27 10:15:00,14.87,14.9,14.85,14.87,14400.0,14.87,14.9,14.85,14.87,14400.0
2013-11-27 10:20:00,14.88,14.88,14.86,14.86,3200.0,14.88,14.88,14.86,14.86,3200.0
2013-11-27 10:25:00,14.86,14.89,14.86,14.86,16000.0,14.86,14.89,14.86,14.86,16000.0
2013-11-27 10:30:00,14.86,14.86,14.85,14.85,12000.0,14.86,14.86,14.85,14.85,12000.0
2013-11-27 10:35:00,14.85,14.86,14.83,14.85,24800.0,14.85,14.86,14.83,14.85,24800.0
2013-11-27 10:40:00,14.87,14.87,14.85,14.86,8400.0,14.87,14.87,14.85,14.86,8400.0
2013-11-27 10:45:00,14.86,14.87,14.85,14.85,10400.0,14.86,14.87,14.85,14.85,10400.0
2013-11-27 10:50:00,14.84,14.9,14.83,14.9,24000.0,14.84,14.9,14.83,14.9,24000.0
2013-11-27 10:55:00,14.9,14.92,14.9,14.91,8800.0,14.9,14.92,14.9,14.91,8800.0
2013-11-27 11:00:00,14.89,14.9,14.89,14.9,4400.0,14.89,14.9,14.89,14.9,4400.0
2013-11-27 11:05:00,14.9,14.91,14.89,14.9,11200.0,14.9,14.91,14.89,14.9,11200.0
2013-11-27 11:10:00,14.9,14.92,14.9,14.92,12400.0,14.9,14.92,14.9,14.92,12400.0
2013-11-27 11:15:00,14.92,14.95,14.92,14.95,16400.0,14.92,14.95,14.92,14.95,16400.0
2013-11-27 11:20:00,14.95,14.95,14.92,14.93,6000.0,14.95,14.95,14.92,14.93,6000.0
2013-11-27 11:25:00,14.93,14.94,14.93,14.94,3200.0,14.93,14.94,14.93,14.94,3200.0
2013-11-27 11:30:00,14.95,14.97,14.95,14.97,8400.0,14.95,14.97,14.95,14.97,8400.0
2013-11-27 11:35:00,14.97,14.97,14.95,14.95,5200.0,14.97,14.97,14.95,14.95,5200.0
2013-11-27 11:40:00,14.95,14.97,14.95,14.97,8800.0,14.95,14.97,14.95,14.97,8800.0
2013-11-27 11:45:00,14.97,14.98,14.97,14.97,7200.0,14.97,14.98,14.97,14.97,7200.0
2013-11-27 11:50:00,14.97,14.97,14.92,14.92,8400.0,14.97,14.97,14.92,14.92,8400.0
2013-11-27 11:55:00,14.93,14.95,14.93,14.94,17600.0,14.93,14.95,14.93,14.94,17600.0
2013-11-27 12:00:00,14.95,14.95,14.93,14.94,9200.0,14.95,14.95,14.93,14.94,9200.0
2013-11-27 12:05:00,14.95,14.95,14.95,14.95,400.0,14.95,14.95,14.95,14.95,400.0
2013-11-27 12:10:00,14.95,14.95,14.94,14.95,10400.0,14.95,14.95,14.94,14.95,10400.0
2013-11-27 12:15:00,14.95,14.95,14.93,14.93,4400.0,14.95,14.95,14.93,14.93,4400.0
2013-11-27 12:20:00,14.94,14.94,14.94,14.94,5200.0,14.94,14.94,14.94,14.94,5200.0
2013-11-27 12:25:00,14.92,14.95,14.92,14.94,6800.0,14.92,14.95,14.92,14.94,6800.0
2013-11-27 12:30:00,14.95,14.95,14.93,14.93,4400.0,14.95,14.95,14.93,14.93,4400.0
2013-11-27 12:35:00,14.92,14.92,14.9,14.9,2800.0,14.92,14.92,14.9,14.9,2800.0
2013-11-27 12:40:00,14.9,14.93,14.9,14.93,5600.0,14.9,14.93,14.9,14.93,5600.0
2013-11-27 12:45:00,14.93,14.93,14.91,14.91,5600.0,14.93,14.93,14.91,14.91,5600.0
2013-11-27 12:50:00,14.92,14.92,14.9,14.91,6800.0,14.92,14.92,14.9,14.91,6800.0
2013-11-27 12:55:00,14.92,14.93,14.9,14.91,4000.0,14.92,14.93,14.9,14.91,4000.0
2013-11-27 13:00:00,14.91,14.93,14.91,14.92,6400.0,14.91,14.93,14.91,14.92,6400.0
2013-11-27 13:05:00,14.92,14.92,14.91,14.92,2800.0,14.92,14.92,14.91,14.92,2800.0
2013-11-27 13:10:00,14.92,14.92,14.92,14.92,3200.0,14.92,14.92,14.92,14.92,3200.0
2013-11-27 13:15:00,14.91,14.91,14.91,14.91,1600.0,14.91,14.91,14.91,14.91,1600.0
2013-11-27 13:20:00,14.91,14.92,14.91,14.91,4400.0,14.91,14.92,14.91,14.91,4400.0
2013-11-27 13:25:00,14.92,14.93,14.91,14.91,7200.0,14.92,14.93,14.91,14.91,7200.0
2013-11-27 13:30:00,14.91,14.92,14.91,14.92,6000.0,14.91,14.92,14.91,14.92,6000.0
2013-11-27 13:35:00,14.92,14.92,14.92,14.92,1200.0,14.92,14.92,14.92,14.92,1200.0
2013-11-27 13:40:00,14.93,14.95,14.93,14.95,9200.0,14.93,14.95,14.93,14.95,9200.0
2013-11-27 13:45:00,14.95,14.95,14.94,14.94,10400.0,14.95,14.95,14.94,14.94,10400.0
2013-11-27 13:50:00,14.93,14.94,14.93,14.93,2800.0,14.93,14.94,14.93,14.93,2800.0
2013-11-27 13:55:00,14.94,14.96,14.94,14.96,16800.0,14.94,14.96,14.94,14.96,16800.0
2013-11-27 14:00:00,14.96,14.97,14.96,14.96,8800.0,14.96,14.97,14.96,14.96,8800.0
2013-11-27 14:05:00,14.96,14.96,14.94,14.94,8800.0,14.96,14.96,14.94,14.94,8800.0
2013-11-27 14:10:00,14.95,14.96,14.95,14.95,9600.0,14.95,14.96,14.95,14.95,9600.0
2013-11-27 14:15:00,14.95,14.96,14.95,14.96,10400.0,14.95,14.96,14.95,14.96,10400.0
2013-11-27 14:20:00,14.95,14.96,14.95,14.95,11200.0,14.95,14.96,14.95,14.95,11200.0
2013-11-27 14:25:00,14.95,14.95,14.93,14.93,14000.0,14.95,14.95,14.93,14.93,14000.0
2013-11-27 14:30:00,14.93,14.95,14.93,14.93,22800.0,14.93,14.95,14.93,14.93,22800.0
2013-11-27 14:35:00,14.94,14.95,14.93,14.94,12000.0,14.94,14.95,14.93,14.94,12000.0
2013-11-27 14:40:00,14.94,14.94,14.93,14.93,8000.0,14.94,14.94,14.93,14.93,8000.0
2013-11-27 14:45:00,14.93,14.94,14.93,14.94,15600.0,14.93,14.94,14.93,14.94,15600.0
2013-11-27 14:50:00,14.94,14.95,14.94,14.94,14800.0,14.94,14.95,14.94,14.94,14800.0
2013-11-27 14:55:00,14.94,14.94,14.93,14.93,8800.0,14.94,14.94,14.93,14.93,8800.0
2013-11-27 15:00:00,14.93,14.95,14.93,14.94,17600.0,14.93,14.95,14.93,14.94,17600.0
2013-11-27 15:05:00,14.94,14.95,14.94,14.94,16400.0,14.94,14.95,14.94,14.94,16400.0
2013-11-27 15:10:00,14.94,14.95,14.93,14.93,16800.0,14.94,14.95,14.93,14.93,16800.0
2013-11-27 15:15:00,14.93,14.93,14.91,14.91,14000.0,14.93,14.93,14.91,14.91,14000.0
2013-11-27 15:20:00,14.91,14.91,14.89,14.9,47600.0,14.91,14.91,14.89,14.9,47600.0
2013-11-27 15:25:00,14.9,14.91,14.9,14.9,8000.0,14.9,14.91,14.9,14.9,8000.0
2013-11-27 15:30:00,14.91,14.92,14.91,14.92,6000.0,14.91,14.92,14.91,14.92,6000.0
2013-11-27 15:35:00,14.93,14.93,14.91,14.92,9600.0,14.93,14.93,14.91,14.92,9600.0
2013-11-27 15:40:00,14.92,14.93,14.92,14.93,8000.0,14.92,14.93,14.92,14.93,8000.0
2013-11-27 15:45:00,14.94,14.94,14.93,14.94,17200.0,14.94,14.94,14.93,14.94,17200.0
2013-11-27 15:50:00,14.94,14.94,14.92,14.94,29600.0,14.94,14.94,14.92,14.94,29600.0
2013-11-27 15:55:00,14.94,14.94,14.93,14.94,32400.0,14.94,14.94,14.93,14.94,32400.0
2013-11-29 09:30:00,14.95,14.95,14.89,14.89,32400.0,14.95,14.95,14.89,14.89,32400.0
2013-11-29 09:35:00,14.94,14.94,14.94,14.94,400.0,14.94,14.94,14.94,14.94,400.0
2013-11-29 09:40:00,14.97,14.97,14.97,14.97,2800.0,14.97,14.97,14.97,14.97,2800.0
2013-11-29 09:45:00,14.96,14.96,14.93,14.95,6000.0,14.96,14.96,14.93,14.95,6000.0
2013-11-29 09:50:00,14.96,14.96,14.96,14.96,400.0,14.96,14.96,14.96,14.96,400.0
2013-11-29 09:55:00,14.97,14.98,14.95,14.96,5600.0,14.97,14.98,14.95,14.96,5600.0
2013-11-29 10:00:00,14.97,14.97,14.97,14.97,800.0,14.97,14.97,14.97,14.97,800.0
2013-11-29 10:05:00,14.97,14.99,14.97,14.97,6000.0,14.97,14.99,14.97,14.97,6000.0
2013-11-29 10:10:00,14.97,15.0,14.96,14.99,6000.0,14.97,15.0,14.96,14.99,6000.0
2013-11-29 10:15:00,14.99,15.0,14.99,15.0,4800.0,14.99,15.0,14.99,15.0,4800.0
2013-11-29 10:20:00,15.0,15.0,14.99,15.0,3600.0,15.0,15.0,14.99,15.0,3600.0
2013-11-29 10:25:00,15.01,15.02,15.01,15.02,4400.0,15.01,15.02,15.01,15.02,4400.0
2013-11-29 10:30:00,15.01,15.02,14.99,14.99,16400.0,15.01,15.02,14.99,14.99,16400.0
2013-11-29 10:35:00,14.99,15.01,14.99,15.0,24400.0,14.99,15.01,14.99,15.0,24400.0
2013-11-29 10:40:00,15.01,15.01,14.99,14.99,5600.0,15.01,15.01,14.99,14.99,5600.0
2013-11-29 10:45:00,14.98,14.99,14.97,14.97,3600.0,14.98,14.99,14.97,14.97,3600.0
2013-11-29 10:50:00,14.98,14.98,14.97,14.98,4800.0,14.98,14.98,14.97,14.98,4800.0
2013-11-29 10:55:00,14.98,14.99,14.97,14.99,35200.0,14.98,14.99,14.97,14.99,35200.0
2013-11-29 11:00:00,14.97,14.97,14.95,14.97,5600.0,14.97,14.97,14.95,14.97,5600.0
2013-11-29 11:05:00,14.96,14.96,14.95,14.95,3600.0,14.96,14.96,14.95,14.95,3600.0
2013-11-29 11:10:00,14.96,14.97,14.96,14.97,800.0,14.96,14.97,14.96,14.97,800.0
2013-11-29 11:15:00,14.97,14.97,14.95,14.96,10400.0,14.97,14.97,14.95,14.96,10400.0
2013-11-29 11:20:00,14.97,14.97,14.95,14.95,4000.0,14.97,14.97,14.95,14.95,4000.0
2013-11-29 11:25:00,14.96,14.96,14.92,14.92,12000.0,14.96,14.96,14.92,14.92,12000.0
2013-11-29 11:30:00,14.92,14.92,14.9,14.9,6000.0,14.92,14.92,14.9,14.9,6000.0
2013-11-29 11:35:00,14.92,14.93,14.92,14.93,1600.0,14.92,14.93,14.92,14.93,1600.0
2013-11-29 11:40:00,14.92,14.93,14.91,14.93,3600.0,14.92,14.93,14.91,14.93,3600.0
2013-11-29 11:45:00,14.94,14.96,14.93,14.95,22400.0,14.94,14.96,14.93,14.95,22400.0
2013-11-29 11:50:00,14.95,14.96,14.95,14.96,2000.0,14.95,14.96,14.95,14.96,2000.0
2013-11-29 11:55:00,14.96,14.96,14.96,14.96,800.0,14.96,14.96,14.96,14.96,800.0
2013-11-29 12:00:00,14.95,14.96,14.95,14.95,15200.0,14.95,14.96,14.95,14.95,15200.0
2013-11-29 12:05:00,14.95,14.97,14.95,14.97,4400.0,14.95,14.97,14.95,14.97,4400.0
2013-11-29 12:10:00,14.97,14.97,14.96,14.96,12800.0,14.97,14.97,14.96,14.96,12800.0
2013-11-29 12:15:00,14.96,14.96,14.95,14.95,9600.0,14.96,14.96,14.95,14.95,9600.0
2013-11-29 12:20:00,14.94,14.95,14.93,14.95,8000.0,14.94,14.95,14.93,14.95,8000.0
2013-11-29 12:25:00,14.96,14.97,14.95,14.97,3600.0,14.96,14.97,14.95,14.97,3600.0
2013-11-29 12:30:00,14.97,14.98,14.96,14.98,14000.0,14.97,14.98,14.96,14.98,14000.0
2013-11-29 12:35:00,14.98,14.98,14.98,14.98,14400.0,14.98,14.98,14.98,14.98,14400.0
2013-11-29 12:40:00,14.99,14.99,14.98,14.98,7200.0,14.99,14.99,14.98,14.98,7200.0
2013-11-29 12:45:00,14.97,14.97,14.94,14.95,7200.0,14.97,14.97,14.94,14.95,7200.0
2013-11-29 12:50:00,14.94,14.94,14.9,14.92,23200.0,14.94,14.94,14.9,14.92,23200.0
2013-11-29 12:55:00,14.92,14.94,14.9,14.93,90400.0,14.92,14.94,14.9,14.93,90400.0
2013-12-02 09:30:00,14.89,14.93,14.84,14.85,13600.0,14.89,14.93,14.84,14.85,13600.0
2013-12-02 09:35:00,14.87,14.91,14.85,14.91,7200.0,14.87,14.91,14.85,14.91,7200.0
2013-12-02 09:40:00,14.93,15.03,14.93,15.02,24000.0,14.93,15.03,14.93,15.02,24000.0
2013-12-02 09:45:00,15.0,15.0,14.92,14.97,12800.0,15.0,15.0,14.92,14.97,12800.0
2013-12-02 09:50:00,14.97,14.97,14.95,14.95,4000.0,14.97,14.97,14.95,14.95,4000.0
2013-12-02 09:55:00,14.95,14.95,14.95,14.95,1600.0,14.95,14.95,14.95,14.95,1600.0
2013-12-02 10:00:00,14.97,15.0,14.93,15.0,21600.0,14.97,15.0,14.93,15.0,21600.0
2013-12-02 10:05:00,15.01,15.01,14.97,14.97,17200.0,15.01,15.01,14.97,14.97,17200.0
2013-12-02 10:10:00,14.97,14.99,14.95,14.97,18000.0,14.97,14.99,14.95,14.97,18000.0
2013-12-02 10:15:00,14.96,14.99,14.96,14.99,800.0,14.96,14.99,14.96,14.99,800.0
2013-12-02 10:20:00,15.0,15.0,14.97,14.99,11600.0,15.0,15.0,14.97,14.99,11600.0
2013-12-02 10:25:00,14.99,14.99,14.97,14.97,5600.0,14.99,14.99,14.97,14.97,5600.0
2013-12-02 10:30:00,14.97,14.97,14.96,14.96,3600.0,14.97,14.97,14.96,14.96,3600.0
2013-12-02 10:35:00,14.97,14.97,14.97,14.97,1200.0,14.97,14.97,14.97,14.97,1200.0
2013-12-02 10:40:00,14.96,14.97,14.95,14.96,38000.0,14.96,14.97,14.95,14.96,38000.0
2013-12-02 10:45:00,14.96,14.97,14.95,14.96,8800.0,14.96,14.97,14.95,14.96,8800.0
2013-12-02 10:50:00,14.97,14.98,14.96,14.98,16000.0,14.97,14.98,14.96,14.98,16000.0
2013-12-02 10:55:00,14.97,14.97,14.96,14.96,9600.0,14.97,14.97,14.96,14.96,9600.0
2013-12-02 11:00:00,14.97,14.97,14.97,14.97,400.0,14.97,14.97,14.97,14.97,400.0
2013-12-02 11:05:00,14.97,14.99,14.97,14.99,18800.0,14.97,14.99,14.97,14.99,18800.0
2013-12-02 11:10:00,14.98,14.98,14.98,14.98,6800.0,14.98,14.98,14.98,14.98,6800.0
2013-12-02 11:15:00,14.98,15.01,14.97,15.01,50000.0,14.98,15.01,14.97,15.01,50000.0
2013-12-02 11:20:00,15.01,15.02,14.99,14.99,20800.0,15.01,15.02,14.99,14.99,20800.0
2013-12-02 11:25:00,14.99,15.01,14.99,15.01,3600.0,14.99,15.01,14.99,15.01,3600.0
2013-12-02 11:30:00,15.01,15.02,15.0,15.01,10800.0,15.01,15.02,15.0,15.01,10800.0
2013-12-02 11:35:00,15.0,15.0,14.99,14.99,13200.0,15.0,15.0,14.99,14.99,13200.0
2013-12-02 11:40:00,14.99,14.99,14.97,14.97,6800.0,14.99,14.99,14.97,14.97,6800.0
2013-12-02 11:45:00,14.97,14.97,14.97,14.97,3600.0,14.97,14.97,14.97,14.97,3600.0
2013-12-02 11:50:00,14.97,14.99,14.97,14.99,7200.0,14.97,14.99,14.97,14.99,7200.0
2013-12-02 11:55:00,14.99,15.01,14.98,14.98,31600.0,14.99,15.01,14.98,14.98,31600.0
2013-12-02 12:00:00,14.99,15.0,14.99,14.99,20800.0,14.99,15.0,14.99,14.99,20800.0
2013-12-02 12:05:00,14.99,15.0,14.99,15.0,10800.0,14.99,15.0,14.99,15.0,10800.0
2013-12-02 12:10:00,15.0,15.0,14.98,14.99,18800.0,15.0,15.0,14.98,14.99,18800.0
2013-12-02 12:15:00,14.98,15.0,14.97,14.99,29200.0,14.98,15.0,14.97,14.99,29200.0
2013-12-02 12:20:00,14.99,14.99,14.99,14.99,15200.0,14.99,14.99,14.99,14.99,15200.0
2013-12-02 12:25:00,14.99,14.99,14.99,14.99,800.0,14.99,14.99,14.99,14.99,800.0
2013-12-02 12:30:00,14.99,14.99,14.99,14.99,12000.0,14.99,14.99,14.99,14.99,12000.0
2013-12-02 12:35:00,14.99,14.99,14.99,14.99,800.0,14.99,14.99,14.99,14.99,800.0
2013-12-02 12:40:00,14.99,14.99,14.99,14.99,4000.0,14.99,14.99,14.99,14.99,4000.0
2013-12-02 12:45:00,14.99,15.0,14.99,15.0,17200.0,14.99,15.0,14.99,15.0,17200.0
2013-12-02 12:50:00,15.0,15.02,15.0,15.02,4800.0,15.0,15.02,15.0,15.02,4800.0
2013-12-02 12:55:00,15.02,15.04,15.02,15.04,4800.0,15.02,15.04,15.02,15.04,4800.0
2013-12-02 13:00:00,15.03,15.03,15.03,15.03,5600.0,15.03,15.03,15.03,15.03,5600.0
2013-12-02 13:05:00,15.03,15.06,15.03,15.06,18800.0,15.03,15.06,15.03,15.06,18800.0
2013-12-02 13:10:00,15.05,15.05,15.02,15.04,9600.0,15.05,15.05,15.02,15.04,9600.0
2013-12-02 13:15:00,15.04,15.05,15.04,15.05,2400.0,15.04,15.05,15.04,15.05,2400.0
2013-12-02 13:20:00,15.05,15.05,15.05,15.05,1200.0,15.05,15.05,15.05,15.05,1200.0
2013-12-02 13:25:00,15.05,15.05,15.03,15.03,3200.0,15.05,15.05,15.03,15.03,3200.0
2013-12-02 13:30:00,15.03,15.04,15.03,15.04,22000.0,15.03,15.04,15.03,15.04,22000.0
2013-12-02 13:35:00,15.05,15.05,15.03,15.03,2000.0,15.05,15.05,15.03,15.03,2000.0
2013-12-02 13:40:00,15.04,15.05,15.04,15.05,4400.0,15.04,15.05,15.04,15.05,4400.0
2013-12-02 13:45:00,15.04,15.04,15.04,15.04,3200.0,15.04,15.04,15.04,15.04,3200.0
2013-12-02 13:50:00,15.04,15.05,15.04,15.05,7600.0,15.04,15.05,15.04,15.05,7600.0
2013-12-02 13:55:00,15.05,15.05,15.05,15.05,6000.0,15.05,15.05,15.05,15.05,6000.0
2013-12-02 14:00:00,15.05,15.05,15.04,15.04,9200.0,15.05,15.05,15.04,15.04,9200.0
2013-12-02 14:05:00,15.03,15.03,15.03,15.03,10800.0,15.03,15.03,15.03,15.03,10800.0
2013-12-02 14:10:00,15.03,15.04,15.03,15.04,16000.0,15.03,15.04,15.03,15.04,16000.0
2013-12-02 14:15:00,15.05,15.05,15.04,15.04,4400.0,15.05,15.05,15.04,15.04,4400.0
2013-12-02 14:20:00,15.04,15.05,15.04,15.05,3200.0,15.04,15.05,15.04,15.05,3200.0
2013-12-02 14:25:00,15.05,15.06,15.05,15.06,8400.0,15.05,15.06,15.05,15.06,8400.0
2013-12-02 14:30:00,15.06,15.06,15.06,15.06,5600.0,15.06,15.06,15.06,15.06,5600.0
2013-12-02 14:35:00,15.05,15.06,15.05,15.06,3200.0,15.05,15.06,15.05,15.06,3200.0
2013-12-02 14:40:00,15.06,15.06,15.05,15.05,9200.0,15.06,15.06,15.05,15.05,9200.0
2013-12-02 14:45:00,15.04,15.06,15.04,15.06,2000.0,15.04,15.06,15.04,15.06,2000.0
2013-12-02 14:50:00,15.05,15.06,15.05,15.06,6000.0,15.05,15.06,15.05,15.06,6000.0
2013-12-02 14:55:00,15.06,15.08,15.06,15.08,6000.0,15.06,15.08,15.06,15.08,6000.0
2013-12-02 15:00:00,15.08,15.08,15.07,15.07,2400.0,15.08,15.08,15.07,15.07,2400.0
2013-12-02 15:05:00,15.06,15.07,15.06,15.07,9200.0,15.06,15.07,15.06,15.07,9200.0
2013-12-02 15:10:00,15.06,15.06,15.04,15.05,11600.0,15.06,15.06,15.04,15.05,11600.0
2013-12-02 15:15:00,15.05,15.05,15.04,15.04,4000.0,15.05,15.05,15.04,15.04,4000.0
2013-12-02 15:20:00,15.04,15.04,15.03,15.03,8800.0,15.04,15.04,15.03,15.03,8800.0
2013-12-02 15:25:00,15.03,15.05,15.03,15.04,51600.0,15.03,15.05,15.03,15.04,51600.0
2013-12-02 15:30:00,15.05,15.05,15.03,15.04,18800.0,15.05,15.05,15.03,15.04,18800.0
2013-12-02 15:35:00,15.04,15.05,15.03,15.04,22000.0,15.04,15.05,15.03,15.04,22000.0
2013-12-02 15:40:00,15.04,15.05,15.04,15.05,28000.0,15.04,15.05,15.04,15.05,28000.0
2013-12-02 15:45:00,15.05,15.05,15.02,15.03,111200.0,15.05,15.05,15.02,15.03,111200.0
2013-12-02 15:50:00,15.03,15.04,15.01,15.02,56000.0,15.03,15.04,15.01,15.02,56000.0
2013-12-02 15:55:00,15.02,15.03,14.99,15.01,89600.0,15.02,15.03,14.99,15.01,89600.0
2013-12-03 09:30:00,14.94,14.94,14.88,14.93,26800.0,14.94,14.94,14.88,14.93,26800.0
2013-12-03 09:35:00,14.89,14.94,14.85,14.87,7600.0,14.89,14.94,14.85,14.87,7600.0
2013-12-03 09:40:00,14.87,15.0,14.85,14.98,87200.0,14.87,15.0,14.85,14.98,87200.0
2013-12-03 09:45:00,14.97,14.99,14.93,14.98,37600.0,14.97,14.99,14.93,14.98,37600.0
2013-12-03 09:50:00,14.98,14.99,14.97,14.97,21200.0,14.98,14.99,14.97,14.97,21200.0
2013-12-03 09:55:00,14.96,14.99,14.93,14.96,54400.0,14.96,14.99,14.93,14.96,54400.0
2013-12-03 10:00:00,14.97,14.99,14.95,14.98,26800.0,14.97,14.99,14.95,14.98,26800.0
2013-12-03 10:05:00,14.97,14.98,14.96,14.96,4800.0,14.97,14.98,14.96,14.96,4800.0
2013-12-03 10:10:00,14.97,14.98,14.95,14.96,34000.0,14.97,14.98,14.95,14.96,34000.0
2013-12-03 10:15:00,14.97,14.99,14.97,14.99,7200.0,14.97,14.99,14.97,14.99,7200.0
2013-12-03 10:20:00,14.99,15.0,14.96,14.99,15600.0,14.99,15.0,14.96,14.99,15600.0
2013-12-03 10:25:00,14.98,14.98,14.97,14.98,2400.0,14.98,14.98,14.97,14.98,2400.0
2013-12-03 10:30:00,14.97,14.99,14.97,14.97,7600.0,14.97,14.99,14.97,14.97,7600.0
2013-12-03 10:35:00,14.97,15.0,14.97,14.99,11200.0,14.97,15.0,14.97,14.99,11200.0
2013-12-03 10:40:00,15.0,15.0,14.97,14.97,11200.0,15.0,15.0,14.97,14.97,11200.0
2013-12-03 10:45:00,14.97,14.98,14.97,14.97,6800.0,14.97,14.98,14.97,14.97,6800.0
2013-12-03 10:50:00,14.97,14.98,14.97,14.97,3600.0,14.97,14.98,14.97,14.97,3600.0
2013-12-03 10:55:00,14.97,14.97,14.95,14.95,62000.0,14.97,14.97,14.95,14.95,62000.0
2013-12-03 11:00:00,14.95,14.95,14.92,14.93,15600.0,14.95,14.95,14.92,14.93,15600.0
2013-12-03 11:05:00,14.92,14.94,14.92,14.94,10800.0,14.92,14.94,14.92,14.94,10800.0
2013-12-03 11:10:00,14.94,15.0,14.94,15.0,43200.0,14.94,15.0,14.94,15.0,43200.0
2013-12-03 11:15:00,15.0,15.03,15.0,15.02,11200.0,15.0,15.03,15.0,15.02,11200.0
2013-12-03 11:20:00,15.03,15.06,15.02,15.06,28400.0,15.03,15.06,15.02,15.06,28400.0
2013-12-03 11:25:00,15.06,15.06,15.04,15.05,22000.0,15.06,15.06,15.04,15.05,22000.0
2013-12-03 11:30:00,15.04,15.04,15.04,15.04,3600.0,15.04,15.04,15.04,15.04,3600.0
2013-12-03 11:35:00,15.04,15.04,15.01,15.01,10400.0,15.04,15.04,15.01,15.01,10400.0
2013-12-03 11:40:00,15.02,15.03,15.01,15.02,17600.0,15.02,15.03,15.01,15.02,17600.0
2013-12-03 11:45:00,15.02,15.02,15.01,15.01,14800.0,15.02,15.02,15.01,15.01,14800.0
2013-12-03 11:50:00,15.01,15.02,15.01,15.02,3200.0,15.01,15.02,15.01,15.02,3200.0
2013-12-03 11:55:00,15.02,15.05,15.02,15.04,4800.0,15.02,15.05,15.02,15.04,4800.0
2013-12-03 12:00:00,15.04,15.06,15.02,15.02,10800.0,15.04,15.06,15.02,15.02,10800.0
2013-12-03 12:05:00,15.02,15.1,15.02,15.08,59600.0,15.02,15.1,15.02,15.08,59600.0
2013-12-03 12:10:00,15.09,15.1,15.09,15.1,5200.0,15.09,15.1,15.09,15.1,5200.0
2013-12-03 12:15:00,15.1,15.11,15.1,15.11,9600.0,15.1,15.11,15.1,15.11,9600.0
2013-12-03 12:20:00,15.12,15.12,15.1,15.11,9600.0,15.12,15.12,15.1,15.11,9600.0
2013-12-03 12:25:00,15.09,15.09,15.09,15.09,6000.0,15.09,15.09,15.09,15.09,6000.0
2013-12-03 12:30:00,15.1,15.12,15.1,15.11,6800.0,15.1,15.12,15.1,15.11,6800.0
2013-12-03 12:35:00,15.12,15.14,15.12,15.13,14400.0,15.12,15.14,15.12,15.13,14400.0
2013-12-03 12:40:00,15.12,15.13,15.11,15.11,9600.0,15.12,15.13,15.11,15.11,9600.0
2013-12-03 12:45:00,15.11,15.12,15.11,15.12,96400.0,15.11,15.12,15.11,15.12,96400.0
2013-12-03 12:50:00,15.12,15.14,15.12,15.13,22000.0,15.12,15.14,15.12,15.13,22000.0
2013-12-03 12:55:00,15.13,15.15,15.13,15.15,9200.0,15.13,15.15,15.13,15.15,9200.0
2013-12-03 13:00:00,15.15,15.17,15.14,15.15,32800.0,15.15,15.17,15.14,15.15,32800.0
2013-12-03 13:05:00,15.15,15.17,15.15,15.17,24000.0,15.15,15.17,15.15,15.17,24000.0
2013-12-03 13:10:00,15.17,15.17,15.16,15.17,10800.0,15.17,15.17,15.16,15.17,10800.0
2013-12-03 13:15:00,15.17,15.17,15.15,15.17,16800.0,15.17,15.17,15.15,15.17,16800.0
2013-12-03 13:20:00,15.17,15.19,15.17,15.17,12000.0,15.17,15.19,15.17,15.17,12000.0
2013-12-03 13:25:00,15.16,15.17,15.15,15.17,48800.0,15.16,15.17,15.15,15.17,48800.0
2013-12-03 13:30:00,15.19,15.21,15.19,15.21,17600.0,15.19,15.21,15.19,15.21,17600.0
2013-12-03 13:35:00,15.21,15.21,15.19,15.19,27600.0,15.21,15.21,15.19,15.19,27600.0
2013-12-03 13:40:00,15.18,15.19,15.18,15.19,2000.0,15.18,15.19,15.18,15.19,2000.0
2013-12-03 13:45:00,15.19,15.21,15.19,15.21,8800.0,15.19,15.21,15.19,15.21,8800.0
2013-12-03 13:50:00,15.21,15.22,15.21,15.21,12400.0,15.21,15.22,15.21,15.21,12400.0
2013-12-03 13:55:00,15.21,15.22,15.21,15.21,4000.0,15.21,15.22,15.21,15.21,4000.0
2013-12-03 14:00:00,15.22,15.22,15.2,15.22,19200.0,15.22,15.22,15.2,15.22,19200.0
2013-12-03 14:05:00,15.22,15.22,15.21,15.22,13600.0,15.22,15.22,15.21,15.22,13600.0
2013-12-03 14:10:00,15.21,15.22,15.21,15.21,9200.0,15.21,15.22,15.21,15.21,9200.0
2013-12-03 14:15:00,15.21,15.22,15.2,15.22,34800.0,15.21,15.22,15.2,15.22,34800.0
2013-12-03 14:20:00,15.22,15.24,15.21,15.24,39600.0,15.22,15.24,15.21,15.24,39600.0
2013-12-03 14:25:00,15.24,15.28,15.24,15.27,42000.0,15.24,15.28,15.24,15.27,42000.0
2013-12-03 14:30:00,15.27,15.31,15.27,15.31,40800.0,15.27,15.31,15.27,15.31,40800.0
2013-12-03 14:35:00,15.3,15.31,15.29,15.3,29600.0,15.3,15.31,15.29,15.3,29600.0
2013-12-03 14:40:00,15.3,15.3,15.28,15.29,49200.0,15.3,15.3,15.28,15.29,49200.0
2013-12-03 14:45:00,15.29,15.3,15.29,15.3,13200.0,15.29,15.3,15.29,15.3,13200.0
2013-12-03 14:50:00,15.3,15.31,15.3,15.31,28000.0,15.3,15.31,15.3,15.31,28000.0
2013-12-03 14:55:00,15.31,15.31,15.29,15.3,28800.0,15.31,15.31,15.29,15.3,28800.0
2013-12-03 15:00:00,15.29,15.3,15.26,15.27,33600.0,15.29,15.3,15.26,15.27,33600.0
2013-12-03 15:05:00,15.27,15.27,15.27,15.27,64400.0,15.27,15.27,15.27,15.27,64400.0
2013-12-03 15:10:00,15.27,15.28,15.25,15.25,36000.0,15.27,15.28,15.25,15.25,36000.0
2013-12-03 15:15:00,15.25,15.26,15.25,15.26,31200.0,15.25,15.26,15.25,15.26,31200.0
2013-12-03 15:20:00,15.26,15.26,15.25,15.26,40000.0,15.26,15.26,15.25,15.26,40000.0
2013-12-03 15:25:00,15.26,15.26,15.26,15.26,19200.0,15.26,15.26,15.26,15.26,19200.0
2013-12-03 15:30:00,15.26,15.28,15.26,15.28,60000.0,15.26,15.28,15.26,15.28,60000.0
2013-12-03 15:35:00,15.28,15.29,15.27,15.29,34400.0,15.28,15.29,15.27,15.29,34400.0
2013-12-03 15:40:00,15.29,15.3,15.28,15.3,73600.0,15.29,15.3,15.28,15.3,73600.0
2013-12-03 15:45:00,15.29,15.3,15.28,15.3,91200.0,15.29,15.3,15.28,15.3,91200.0
2013-12-03 15:50:00,15.3,15.3,15.29,15.3,84800.0,15.3,15.3,15.29,15.3,84800.0
2013-12-03 15:55:00,15.3,15.3,15.28,15.28,166800.0,15.3,15.3,15.28,15.28,166800.0
2013-12-04 09:30:00,15.25,15.34,15.22,15.22,24000.0,15.25,15.34,15.22,15.22,24000.0
2013-12-04 09:35:00,15.24,15.25,15.21,15.24,6400.0,15.24,15.25,15.21,15.24,6400.0
2013-12-04 09:40:00,15.25,15.28,15.22,15.23,30400.0,15.25,15.28,15.22,15.23,30400.0
2013-12-04 09:45:00,15.22,15.26,15.21,15.25,51600.0,15.22,15.26,15.21,15.25,51600.0
2013-12-04 09:50:00,15.26,15.31,15.24,15.31,21600.0,15.26,15.31,15.24,15.31,21600.0
2013-12-04 09:55:00,15.31,15.39,15.3,15.39,22800.0,15.31,15.39,15.3,15.39,22800.0
2013-12-04 10:00:00,15.39,15.43,15.37,15.43,43600.0,15.39,15.43,15.37,15.43,43600.0
2013-12-04 10:05:00,15.42,15.46,15.42,15.46,49600.0,15.42,15.46,15.42,15.46,49600.0
2013-12-04 10:10:00,15.46,15.47,15.43,15.46,52000.0,15.46,15.47,15.43,15.46,52000.0
2013-12-04 10:15:00,15.46,15.5,15.46,15.49,25200.0,15.46,15.5,15.46,15.49,25200.0
2013-12-04 10:20:00,15.49,15.53,15.49,15.52,32400.0,15.49,15.53,15.49,15.52,32400.0
2013-12-04 10:25:00,15.53,15.53,15.46,15.47,66000.0,15.53,15.53,15.46,15.47,66000.0
2013-12-04 10:30:00,15.47,15.48,15.46,15.47,36000.0,15.47,15.48,15.46,15.47,36000.0
2013-12-04 10:35:00,15.47,15.47,15.4,15.4,226000.0,15.47,15.47,15.4,15.4,226000.0
2013-12-04 10:40:00,15.4,15.41,15.38,15.39,86400.0,15.4,15.41,15.38,15.39,86400.0
2013-12-04 10:45:00,15.38,15.38,15.37,15.38,64800.0,15.38,15.38,15.37,15.38,64800.0
2013-12-04 10:50:00,15.38,15.39,15.37,15.38,13200.0,15.38,15.39,15.37,15.38,13200.0
2013-12-04 10:55:00,15.39,15.4,15.37,15.39,20000.0,15.39,15.4,15.37,15.39,20000.0
2013-12-04 11:00:00,15.39,15.4,15.37,15.38,43600.0,15.39,15.4,15.37,15.38,43600.0
2013-12-04 11:05:00,15.38,15.38,15.35,15.35,35600.0,15.38,15.38,15.35,15.35,35600.0
2013-12-04 11:10:00,15.36,15.38,15.34,15.38,22000.0,15.36,15.38,15.34,15.38,22000.0
2013-12-04 11:15:00,15.38,15.38,15.37,15.38,24400.0,15.38,15.38,15.37,15.38,24400.0
2013-12-04 11:20:00,15.38,15.39,15.37,15.38,36000.0,15.38,15.39,15.37,15.38,36000.0
2013-12-04 11:25:00,15.38,15.4,15.38,15.39,42000.0,15.38,15.4,15.38,15.39,42000.0
2013-12-04 11:30:00,15.39,15.39,15.37,15.38,52400.0,15.39,15.39,15.37,15.38,52400.0
2013-12-04 11:35:00,15.39,15.4,15.37,15.38,22400.0,15.39,15.4,15.37,15.38,22400.0
2013-12-04 11:40:00,15.37,15.38,15.36,15.38,16800.0,15.37,15.38,15.36,15.38,16800.0
2013-12-04 11:45:00,15.38,15.38,15.35,15.36,17600.0,15.38,15.38,15.35,15.36,17600.0
2013-12-04 11:50:00,15.35,15.37,15.33,15.37,22400.0,15.35,15.37,15.33,15.37,22400.0
2013-12-04 11:55:00,15.36,15.38,15.35,15.35,12000.0,15.36,15.38,15.35,15.35,12000.0
2013-12-04 12:00:00,15.35,15.35,15.28,15.28,16000.0,15.35,15.35,15.28,15.28,16000.0
2013-12-04 12:05:00,15.28,15.28,15.26,15.27,23200.0,15.28,15.28,15.26,15.27,23200.0
2013-12-04 12:10:00,15.27,15.28,15.27,15.28,12800.0,15.27,15.28,15.27,15.28,12800.0
2013-12-04 12:15:00,15.27,15.28,15.27,15.28,4400.0,15.27,15.28,15.27,15.28,4400.0
2013-12-04 12:20:00,15.27,15.29,15.27,15.29,14000.0,15.27,15.29,15.27,15.29,14000.0
2013-12-04 12:25:00,15.29,15.29,15.26,15.26,21200.0,15.29,15.29,15.26,15.26,21200.0
2013-12-04 12:30:00,15.26,15.28,15.26,15.28,7600.0,15.26,15.28,15.26,15.28,7600.0
2013-12-04 12:35:00,15.28,15.28,15.26,15.27,6000.0,15.28,15.28,15.26,15.27,6000.0
2013-12-04 12:40:00,15.27,15.27,15.25,15.25,12000.0,15.27,15.27,15.25,15.25,12000.0
2013-12-04 12:45:00,15.26,15.26,15.25,15.25,22000.0,15.26,15.26,15.25,15.25,22000.0
2013-12-04 12:50:00,15.25,15.26,15.25,15.26,11200.0,15.25,15.26,15.25,15.26,11200.0
2013-12-04 12:55:00,15.25,15.26,15.25,15.25,6000.0,15.25,15.26,15.25,15.25,6000.0
2013-12-04 13:00:00,15.25,15.25,15.24,15.25,16800.0,15.25,15.25,15.24,15.25,16800.0
2013-12-04 13:05:00,15.24,15.26,15.23,15.25,23600.0,15.24,15.26,15.23,15.25,23600.0
2013-12-04 13:10:00,15.23,15.24,15.23,15.23,4800.0,15.23,15.24,15.23,15.23,4800.0
2013-12-04 13:15:00,15.23,15.24,15.22,15.24,10800.0,15.23,15.24,15.22,15.24,10800.0
2013-12-04 13:20:00,15.24,15.25,15.22,15.22,28400.0,15.24,15.25,15.22,15.22,28400.0
2013-12-04 13:25:00,15.22,15.23,15.21,15.21,16000.0,15.22,15.23,15.21,15.21,16000.0
2013-12-04 13:30:00,15.2,15.2,15.15,15.19,23200.0,15.2,15.2,15.15,15.19,23200.0
2013-12-04 13:35:00,15.19,15.19,15.17,15.17,4800.0,15.19,15.19,15.17,15.17,4800.0
2013-12-04 13:40:00,15.17,15.17,15.12,15.13,11600.0,15.17,15.17,15.12,15.13,11600.0
2013-12-04 13:45:00,15.13,15.15,15.13,15.14,7600.0,15.13,15.15,15.13,15.14,7600.0
2013-12-04 13:50:00,15.14,15.14,15.11,15.14,8000.0,15.14,15.14,15.11,15.14,8000.0
2013-12-04 13:55:00,15.14,15.14,15.13,15.13,4400.0,15.14,15.14,15.13,15.13,4400.0
2013-12-04 14:00:00,15.13,15.18,15.13,15.18,8000.0,15.13,15.18,15.13,15.18,8000.0
2013-12-04 14:05:00,15.18,15.18,15.15,15.15,10000.0,15.18,15.18,15.15,15.15,10000.0
2013-12-04 14:10:00,15.15,15.19,15.15,15.19,7200.0,15.15,15.19,15.15,15.19,7200.0
2013-12-04 14:15:00,15.19,15.2,15.18,15.19,18400.0,15.19,15.2,15.18,15.19,18400.0
2013-12-04 14:20:00,15.2,15.21,15.19,15.21,24400.0,15.2,15.21,15.19,15.21,24400.0
2013-12-04 14:25:00,15.21,15.24,15.21,15.22,22000.0,15.21,15.24,15.21,15.22,22000.0
2013-12-04 14:30:00,15.23,15.24,15.23,15.24,3200.0,15.23,15.24,15.23,15.24,3200.0
2013-12-04 14:35:00,15.24,15.25,15.23,15.24,22800.0,15.24,15.25,15.23,15.24,22800.0
2013-12-04 14:40:00,15.24,15.25,15.24,15.25,7200.0,15.24,15.25,15.24,15.25,7200.0
2013-12-04 14:45:00,15.26,15.26,15.22,15.23,22400.0,15.26,15.26,15.22,15.23,22400.0
2013-12-04 14:50:00,15.24,15.25,15.24,15.25,10000.0,15.24,15.25,15.24,15.25,10000.0
2013-12-04 14:55:00,15.25,15.25,15.24,15.24,13600.0,15.25,15.25,15.24,15.24,13600.0
2013-12-04 15:00:00,15.24,15.24,15.24,15.24,15200.0,15.24,15.24,15.24,15.24,15200.0
2013-12-04 15:05:00,15.24,15.25,15.24,15.24,7600.0,15.24,15.25,15.24,15.24,7600.0
2013-12-04 15:10:00,15.24,15.24,15.22,15.24,13200.0,15.24,15.24,15.22,15.24,13200.0
2013-12-04 15:15:00,15.25,15.26,15.24,15.24,202000.0,15.25,15.26,15.24,15.24,202000.0
2013-12-04 15:20:00,15.24,15.24,15.23,15.24,18000.0,15.24,15.24,15.23,15.24,18000.0
2013-12-04 15:25:00,15.24,15.25,15.24,15.24,16800.0,15.24,15.25,15.24,15.24,16800.0
2013-12-04 15:30:00,15.24,15.28,15.23,15.28,106400.0,15.24,15.28,15.23,15.28,106400.0
2013-12-04 15:35:00,15.28,15.28,15.27,15.27,22400.0,15.28,15.28,15.27,15.27,22400.0
2013-12-04 15:40:00,15.28,15.29,15.28,15.28,24800.0,15.28,15.29,15.28,15.28,24800.0
2013-12-04 15:45:00,15.28,15.28,15.25,15.28,59200.0,15.28,15.28,15.25,15.28,59200.0
2013-12-04 15:50:00,15.28,15.28,15.25,15.26,46000.0,15.28,15.28,15.25,15.26,46000.0
2013-12-04 15:55:00,15.26,15.26,15.23,15.24,86800.0,15.26,15.26,15.23,15.24,86800.0
2013-12-05 09:30:00,15.21,15.21,15.21,15.21,6000.0,15.21,15.21,15.21,15.21,6000.0
2013-12-05 09:35:00,15.22,15.23,15.19,15.23,2000.0,15.22,15.23,15.19,15.23,2000.0
2013-12-05 09:40:00,15.21,15.21,15.2,15.2,4800.0,15.21,15.21,15.2,15.2,4800.0
2013-12-05 09:45:00,15.2,15.22,15.16,15.21,24400.0,15.2,15.22,15.16,15.21,24400.0
2013-12-05 09:50:00,15.21,15.24,15.21,15.23,31200.0,15.21,15.24,15.21,15.23,31200.0
2013-12-05 09:55:00,15.21,15.22,15.19,15.22,17200.0,15.21,15.22,15.19,15.22,17200.0
2013-12-05 10:00:00,15.2,15.22,15.2,15.22,4800.0,15.2,15.22,15.2,15.22,4800.0
2013-12-05 10:05:00,15.23,15.24,15.21,15.22,9200.0,15.23,15.24,15.21,15.22,9200.0
2013-12-05 10:10:00,15.22,15.22,15.15,15.16,16800.0,15.22,15.22,15.15,15.16,16800.0
2013-12-05 10:15:00,15.17,15.18,15.16,15.18,10000.0,15.17,15.18,15.16,15.18,10000.0
2013-12-05 10:20:00,15.19,15.2,15.14,15.14,15200.0,15.19,15.2,15.14,15.14,15200.0
2013-12-05 10:25:00,15.14,15.15,15.13,15.13,17200.0,15.14,15.15,15.13,15.13,17200.0
2013-12-05 10:30:00,15.13,15.14,15.13,15.13,12000.0,15.13,15.14,15.13,15.13,12000.0
2013-12-05 10:35:00,15.13,15.13,15.11,15.12,30000.0,15.13,15.13,15.11,15.12,30000.0
2013-12-05 10:40:00,15.11,15.12,15.06,15.07,16400.0,15.11,15.12,15.06,15.07,16400.0
2013-12-05 10:45:00,15.07,15.07,15.02,15.03,17200.0,15.07,15.07,15.02,15.03,17200.0
2013-12-05 10:50:00,15.02,15.04,15.0,15.0,19200.0,15.02,15.04,15.0,15.0,19200.0
2013-12-05 10:55:00,15.01,15.03,14.97,14.99,24400.0,15.01,15.03,14.97,14.99,24400.0
2013-12-05 11:00:00,14.98,15.01,14.96,15.01,26000.0,14.98,15.01,14.96,15.01,26000.0
2013-12-05 11:05:00,15.01,15.01,14.99,14.99,15200.0,15.01,15.01,14.99,14.99,15200.0
2013-12-05 11:10:00,14.99,14.99,14.98,14.99,12400.0,14.99,14.99,14.98,14.99,12400.0
2013-12-05 11:15:00,14.99,15.01,14.99,15.01,11600.0,14.99,15.01,14.99,15.01,11600.0
2013-12-05 11:20:00,15.01,15.06,15.01,15.05,13200.0,15.01,15.06,15.01,15.05,13200.0
2013-12-05 11:25:00,15.05,15.05,15.01,15.01,4000.0,15.05,15.05,15.01,15.01,4000.0
2013-12-05 11:30:00,15.01,15.03,15.0,15.03,11200.0,15.01,15.03,15.0,15.03,11200.0
2013-12-05 11:35:00,15.03,15.03,15.01,15.03,7200.0,15.03,15.03,15.01,15.03,7200.0
2013-12-05 11:40:00,15.03,15.03,15.02,15.02,2800.0,15.03,15.03,15.02,15.02,2800.0
2013-12-05 11:45:00,15.03,15.03,15.01,15.02,104800.0,15.03,15.03,15.01,15.02,104800.0
2013-12-05 11:50:00,15.03,15.06,15.03,15.06,57200.0,15.03,15.06,15.03,15.06,57200.0
2013-12-05 11:55:00,15.06,15.08,15.06,15.08,22400.0,15.06,15.08,15.06,15.08,22400.0
2013-12-05 12:00:00,15.07,15.09,15.07,15.09,9200.0,15.07,15.09,15.07,15.09,9200.0
2013-12-05 12:05:00,15.09,15.1,15.09,15.1,10800.0,15.09,15.1,15.09,15.1,10800.0
2013-12-05 12:10:00,15.1,15.11,15.1,15.11,6800.0,15.1,15.11,15.1,15.11,6800.0
2013-12-05 12:15:00,15.11,15.11,15.1,15.1,4000.0,15.11,15.11,15.1,15.1,4000.0
2013-12-05 12:20:00,15.09,15.11,15.09,15.11,10800.0,15.09,15.11,15.09,15.11,10800.0
2013-12-05 12:25:00,15.1,15.12,15.1,15.11,10800.0,15.1,15.12,15.1,15.11,10800.0
2013-12-05 12:30:00,15.12,15.12,15.1,15.1,18800.0,15.12,15.12,15.1,15.1,18800.0
2013-12-05 12:35:00,15.11,15.12,15.11,15.11,6000.0,15.11,15.12,15.11,15.11,6000.0
2013-12-05 12:40:00,15.11,15.12,15.11,15.12,13200.0,15.11,15.12,15.11,15.12,13200.0
2013-12-05 12:45:00,15.1,15.1,15.1,15.1,2800.0,15.1,15.1,15.1,15.1,2800.0
2013-12-05 12:50:00,15.1,15.11,15.09,15.09,4000.0,15.1,15.11,15.09,15.09,4000.0
2013-12-05 12:55:00,15.1,15.11,15.1,15.1,4800.0,15.1,15.11,15.1,15.1,4800.0
2013-12-05 13:00:00,15.1,15.1,15.09,15.09,2400.0,15.1,15.1,15.09,15.09,2400.0
2013-12-05 13:05:00,15.09,15.09,15.08,15.08,12000.0,15.09,15.09,15.08,15.08,12000.0
2013-12-05 13:10:00,15.08,15.09,15.07,15.08,31200.0,15.08,15.09,15.07,15.08,31200.0
2013-12-05 13:15:00,15.07,15.07,15.06,15.06,12000.0,15.07,15.07,15.06,15.06,12000.0
2013-12-05 13:20:00,15.06,15.06,15.04,15.04,10800.0,15.06,15.06,15.04,15.04,10800.0
2013-12-05 13:25:00,15.03,15.03,14.99,15.0,12000.0,15.03,15.03,14.99,15.0,12000.0
2013-12-05 13:30:00,15.01,15.04,15.01,15.04,11600.0,15.01,15.04,15.01,15.04,11600.0
2013-12-05 13:35:00,15.04,15.04,15.04,15.04,2400.0,15.04,15.04,15.04,15.04,2400.0
2013-12-05 13:40:00,15.04,15.06,15.04,15.06,8000.0,15.04,15.06,15.04,15.06,8000.0
2013-12-05 13:45:00,15.06,15.06,15.04,15.05,6400.0,15.06,15.06,15.04,15.05,6400.0
2013-12-05 13:50:00,15.05,15.07,15.05,15.07,6400.0,15.05,15.07,15.05,15.07,6400.0
2013-12-05 13:55:00,15.07,15.08,15.07,15.08,4000.0,15.07,15.08,15.07,15.08,4000.0
2013-12-05 14:00:00,15.08,15.1,15.08,15.1,16800.0,15.08,15.1,15.08,15.1,16800.0
2013-12-05 14:05:00,15.1,15.11,15.08,15.08,21200.0,15.1,15.11,15.08,15.08,21200.0
2013-12-05 14:10:00,15.09,15.09,15.04,15.04,9200.0,15.09,15.09,15.04,15.04,9200.0
2013-12-05 14:15:00,15.05,15.06,15.05,15.06,13600.0,15.05,15.06,15.05,15.06,13600.0
2013-12-05 14:20:00,15.06,15.07,15.06,15.06,5600.0,15.06,15.07,15.06,15.06,5600.0
2013-12-05 14:25:00,15.05,15.05,15.03,15.04,13600.0,15.05,15.05,15.03,15.04,13600.0
2013-12-05 14:30:00,15.04,15.06,15.03,15.03,12000.0,15.04,15.06,15.03,15.03,12000.0
2013-12-05 14:35:00,15.04,15.05,15.03,15.04,16800.0,15.04,15.05,15.03,15.04,16800.0
2013-12-05 14:40:00,15.05,15.06,15.05,15.05,9200.0,15.05,15.06,15.05,15.05,9200.0
2013-12-05 14:45:00,15.06,15.06,15.05,15.05,9600.0,15.06,15.06,15.05,15.05,9600.0
2013-12-05 14:50:00,15.04,15.05,15.04,15.05,17200.0,15.04,15.05,15.04,15.05,17200.0
2013-12-05 14:55:00,15.05,15.05,15.02,15.05,17200.0,15.05,15.05,15.02,15.05,17200.0
2013-12-05 15:00:00,15.05,15.06,15.04,15.04,10800.0,15.05,15.06,15.04,15.04,10800.0
2013-12-05 15:05:00,15.04,15.05,15.03,15.05,16000.0,15.04,15.05,15.03,15.05,16000.0
2013-12-05 15:10:00,15.04,15.04,15.03,15.04,13200.0,15.04,15.04,15.03,15.04,13200.0
2013-12-05 15:15:00,15.05,15.05,15.03,15.03,21600.0,15.05,15.05,15.03,15.03,21600.0
2013-12-05 15:20:00,15.03,15.04,15.02,15.04,19200.0,15.03,15.04,15.02,15.04,19200.0
2013-12-05 15:25:00,15.04,15.04,15.03,15.03,13600.0,15.04,15.04,15.03,15.03,13600.0
2013-12-05 15:30:00,15.03,15.03,15.02,15.03,25200.0,15.03,15.03,15.02,15.03,25200.0
2013-12-05 15:35:00,15.03,15.04,15.01,15.03,27200.0,15.03,15.04,15.01,15.03,27200.0
2013-12-05 15:40:00,15.02,15.03,15.0,15.01,28000.0,15.02,15.03,15.0,15.01,28000.0
2013-12-05 15:45:00,15.0,15.01,14.99,14.99,26400.0,15.0,15.01,14.99,14.99,26400.0
2013-12-05 15:50:00,14.99,15.0,14.99,15.0,27600.0,14.99,15.0,14.99,15.0,27600.0
2013-12-05 15:55:00,14.99,15.0,14.98,14.99,57600.0,14.99,15.0,14.98,14.99,57600.0
2013-12-06 09:30:00,15.08,15.08,15.0,15.0,25600.0,15.08,15.08,15.0,15.0,25600.0
2013-12-06 09:35:00,15.02,15.02,14.99,15.0,86400.0,15.02,15.02,14.99,15.0,86400.0
2013-12-06 09:40:00,15.02,15.05,15.02,15.05,31600.0,15.02,15.05,15.02,15.05,31600.0
2013-12-06 09:45:00,15.04,15.07,15.04,15.05,23200.0,15.04,15.07,15.04,15.05,23200.0
2013-12-06 09:50:00,15.06,15.06,15.02,15.04,3200.0,15.06,15.06,15.02,15.04,3200.0
2013-12-06 09:55:00,15.04,15.07,15.04,15.05,74800.0,15.04,15.07,15.04,15.05,74800.0
2013-12-06 10:00:00,15.06,15.06,15.04,15.05,16400.0,15.06,15.06,15.04,15.05,16400.0
2013-12-06 10:05:00,15.03,15.04,15.01,15.04,8000.0,15.03,15.04,15.01,15.04,8000.0
2013-12-06 10:10:00,15.04,15.04,15.01,15.01,2400.0,15.04,15.04,15.01,15.01,2400.0
2013-12-06 10:15:00,15.01,15.03,14.98,14.98,10000.0,15.01,15.03,14.98,14.98,10000.0
2013-12-06 10:20:00,14.98,15.0,14.95,14.96,40800.0,14.98,15.0,14.95,14.96,40800.0
2013-12-06 10:25:00,14.96,14.96,14.9,14.9,17200.0,14.96,14.96,14.9,14.9,17200.0
2013-12-06 10:30:00,14.9,14.92,14.88,14.9,15600.0,14.9,14.92,14.88,14.9,15600.0
2013-12-06 10:35:00,14.9,14.94,14.87,14.87,32400.0,14.9,14.94,14.87,14.87,32400.0
2013-12-06 10:40:00,14.87,14.93,14.87,14.91,74000.0,14.87,14.93,14.87,14.91,74000.0
2013-12-06 10:45:00,14.9,14.9,14.89,14.89,4000.0,14.9,14.9,14.89,14.89,4000.0
2013-12-06 10:50:00,14.9,14.92,14.9,14.92,7600.0,14.9,14.92,14.9,14.92,7600.0
2013-12-06 10:55:00,14.92,14.93,14.92,14.92,6000.0,14.92,14.93,14.92,14.92,6000.0
2013-12-06 11:00:00,14.92,14.94,14.91,14.94,11200.0,14.92,14.94,14.91,14.94,11200.0
2013-12-06 11:05:00,14.94,14.96,14.93,14.96,11200.0,14.94,14.96,14.93,14.96,11200.0
2013-12-06 11:10:00,14.96,14.99,14.96,14.99,11600.0,14.96,14.99,14.96,14.99,11600.0
2013-12-06 11:15:00,14.99,14.99,14.95,14.95,44800.0,14.99,14.99,14.95,14.95,44800.0
2013-12-06 11:20:00,14.95,14.96,14.95,14.95,16400.0,14.95,14.96,14.95,14.95,16400.0
2013-12-06 11:25:00,14.95,14.97,14.95,14.96,11200.0,14.95,14.97,14.95,14.96,11200.0
2013-12-06 11:30:00,14.97,14.99,14.97,14.97,22800.0,14.97,14.99,14.97,14.97,22800.0
2013-12-06 11:35:00,14.98,14.99,14.97,14.97,6800.0,14.98,14.99,14.97,14.97,6800.0
2013-12-06 11:40:00,14.97,14.98,14.97,14.98,8800.0,14.97,14.98,14.97,14.98,8800.0
2013-12-06 11:45:00,14.98,14.99,14.97,14.99,13600.0,14.98,14.99,14.97,14.99,13600.0
2013-12-06 11:50:00,14.99,14.99,14.95,14.96,50000.0,14.99,14.99,14.95,14.96,50000.0
2013-12-06 11:55:00,14.95,14.97,14.94,14.96,25200.0,14.95,14.97,14.94,14.96,25200.0
2013-12-06 12:00:00,14.96,14.97,14.96,14.96,2000.0,14.96,14.97,14.96,14.96,2000.0
2013-12-06 12:05:00,14.97,14.97,14.96,14.97,3600.0,14.97,14.97,14.96,14.97,3600.0
2013-12-06 12:10:00,14.96,14.97,14.96,14.97,6800.0,14.96,14.97,14.96,14.97,6800.0
2013-12-06 12:15:00,14.98,14.98,14.96,14.96,12400.0,14.98,14.98,14.96,14.96,12400.0
2013-12-06 12:20:00,14.96,14.97,14.96,14.97,8000.0,14.96,14.97,14.96,14.97,8000.0
2013-12-06 12:25:00,14.97,14.97,14.94,14.95,11200.0,14.97,14.97,14.94,14.95,11200.0
2013-12-06 12:30:00,14.95,14.96,14.94,14.94,3200.0,14.95,14.96,14.94,14.94,3200.0
2013-12-06 12:35:00,14.95,14.97,14.94,14.97,12400.0,14.95,14.97,14.94,14.97,12400.0
2013-12-06 12:40:00,14.98,14.98,14.95,14.95,2800.0,14.98,14.98,14.95,14.95,2800.0
2013-12-06 12:45:00,14.95,14.96,14.94,14.96,2800.0,14.95,14.96,14.94,14.96,2800.0
2013-12-06 12:50:00,14.96,14.97,14.95,14.95,4800.0,14.96,14.97,14.95,14.95,4800.0
2013-12-06 12:55:00,14.95,14.96,14.95,14.95,2800.0,14.95,14.96,14.95,14.95,2800.0
2013-12-06 13:00:00,14.96,14.96,14.95,14.96,2400.0,14.96,14.96,14.95,14.96,2400.0
2013-12-06 13:05:00,14.96,14.97,14.96,14.96,3200.0,14.96,14.97,14.96,14.96,3200.0
2013-12-06 13:10:00,14.97,14.97,14.95,14.96,4000.0,14.97,14.97,14.95,14.96,4000.0
2013-12-06 13:15:00,14.95,14.96,14.95,14.96,11200.0,14.95,14.96,14.95,14.96,11200.0
2013-12-06 13:20:00,14.96,14.97,14.95,14.95,12800.0,14.96,14.97,14.95,14.95,12800.0
2013-12-06 13:25:00,14.95,14.97,14.95,14.97,30800.0,14.95,14.97,14.95,14.97,30800.0
2013-12-06 13:30:00,14.97,14.98,14.97,14.97,5600.0,14.97,14.98,14.97,14.97,5600.0
2013-12-06 13:35:00,14.98,14.98,14.97,14.97,3600.0,14.98,14.98,14.97,14.97,3600.0
2013-12-06 13:40:00,14.98,15.0,14.98,14.99,9200.0,14.98,15.0,14.98,14.99,9200.0
2013-12-06 13:45:00,14.99,14.99,14.98,14.98,22000.0,14.99,14.99,14.98,14.98,22000.0
2013-12-06 13:50:00,14.98,14.98,14.96,14.96,5200.0,14.98,14.98,14.96,14.96,5200.0
2013-12-06 13:55:00,14.97,14.99,14.97,14.97,7200.0,14.97,14.99,14.97,14.97,7200.0
2013-12-06 14:00:00,14.97,14.99,14.97,14.98,2800.0,14.97,14.99,14.97,14.98,2800.0
2013-12-06 14:05:00,14.98,14.99,14.98,14.99,14400.0,14.98,14.99,14.98,14.99,14400.0
2013-12-06 14:10:00,15.01,15.01,14.98,14.99,8800.0,15.01,15.01,14.98,14.99,8800.0
2013-12-06 14:15:00,14.99,14.99,14.99,14.99,400.0,14.99,14.99,14.99,14.99,400.0
2013-12-06 14:20:00,14.98,14.99,14.98,14.99,6000.0,14.98,14.99,14.98,14.99,6000.0
2013-12-06 14:25:00,14.99,14.99,14.99,14.99,2800.0,14.99,14.99,14.99,14.99,2800.0
2013-12-06 14:30:00,15.0,15.01,14.99,15.01,25200.0,15.0,15.01,14.99,15.01,25200.0
2013-12-06 14:35:00,15.02,15.02,15.01,15.01,2000.0,15.02,15.02,15.01,15.01,2000.0
2013-12-06 14:40:00,15.01,15.01,14.99,14.99,10000.0,15.01,15.01,14.99,14.99,10000.0
2013-12-06 14:45:00,14.99,15.01,14.99,15.0,11600.0,14.99,15.01,14.99,15.0,11600.0
2013-12-06 14:50:00,14.99,15.0,14.99,15.0,8800.0,14.99,15.0,14.99,15.0,8800.0
2013-12-06 14:55:00,15.0,15.01,14.99,15.01,72000.0,15.0,15.01,14.99,15.01,72000.0
2013-12-06 15:00:00,15.01,15.02,15.01,15.01,3200.0,15.01,15.02,15.01,15.01,3200.0
2013-12-06 15:05:00,15.01,15.03,15.01,15.02,10800.0,15.01,15.03,15.01,15.02,10800.0
2013-12-06 15:10:00,15.02,15.04,15.02,15.03,13200.0,15.02,15.04,15.02,15.03,13200.0
2013-12-06 15:15:00,15.03,15.05,15.03,15.05,18400.0,15.03,15.05,15.03,15.05,18400.0
2013-12-06 15:20:00,15.05,15.05,15.05,15.05,12800.0,15.05,15.05,15.05,15.05,12800.0
2013-12-06 15:25:00,15.05,15.08,15.05,15.08,32400.0,15.05,15.08,15.05,15.08,32400.0
2013-12-06 15:30:00,15.08,15.08,15.07,15.08,37600.0,15.08,15.08,15.07,15.08,37600.0
2013-12-06 15:35:00,15.07,15.08,15.04,15.05,19600.0,15.07,15.08,15.04,15.05,19600.0
2013-12-06 15:40:00,15.05,15.06,15.04,15.04,132800.0,15.05,15.06,15.04,15.04,132800.0
2013-12-06 15:45:00,15.04,15.06,15.04,15.06,33600.0,15.04,15.06,15.04,15.06,33600.0
2013-12-06 15:50:00,15.06,15.08,15.06,15.08,36800.0,15.06,15.08,15.06,15.08,36800.0
2013-12-06 15:55:00,15.08,15.08,15.05,15.05,104400.0,15.08,15.08,15.05,15.05,104400.0
2013-12-09 09:30:00,15.01,15.11,14.96,15.02,59600.0,15.01,15.11,14.96,15.02,59600.0
2013-12-09 09:35:00,15.02,15.04,15.0,15.02,18000.0,15.02,15.04,15.0,15.02,18000.0
2013-12-09 09:40:00,15.02,15.02,14.98,14.98,43200.0,15.02,15.02,14.98,14.98,43200.0
2013-12-09 09:45:00,15.0,15.0,14.96,14.97,44000.0,15.0,15.0,14.96,14.97,44000.0
2013-12-09 09:50:00,14.96,14.99,14.96,14.97,22000.0,14.96,14.99,14.96,14.97,22000.0
2013-12-09 09:55:00,14.99,14.99,14.96,14.97,22800.0,14.99,14.99,14.96,14.97,22800.0
2013-12-09 10:00:00,14.96,14.97,14.91,14.94,37600.0,14.96,14.97,14.91,14.94,37600.0
2013-12-09 10:05:00,14.94,14.94,14.9,14.9,39200.0,14.94,14.94,14.9,14.9,39200.0
2013-12-09 10:10:00,14.89,14.9,14.86,14.86,38800.0,14.89,14.9,14.86,14.86,38800.0
2013-12-09 10:15:00,14.87,14.87,14.81,14.85,47200.0,14.87,14.87,14.81,14.85,47200.0
2013-12-09 10:20:00,14.84,14.84,14.8,14.81,37600.0,14.84,14.84,14.8,14.81,37600.0
2013-12-09 10:25:00,14.82,14.83,14.79,14.81,63200.0,14.82,14.83,14.79,14.81,63200.0
2013-12-09 10:30:00,14.81,14.81,14.78,14.79,34400.0,14.81,14.81,14.78,14.79,34400.0
2013-12-09 10:35:00,14.8,14.8,14.75,14.77,75600.0,14.8,14.8,14.75,14.77,75600.0
2013-12-09 10:40:00,14.77,14.78,14.74,14.75,42400.0,14.77,14.78,14.74,14.75,42400.0
2013-12-09 10:45:00,14.76,14.76,14.73,14.73,26400.0,14.76,14.76,14.73,14.73,26400.0
2013-12-09 10:50:00,14.73,14.76,14.73,14.74,36000.0,14.73,14.76,14.73,14.74,36000.0
2013-12-09 10:55:00,14.75,14.76,14.74,14.75,72400.0,14.75,14.76,14.74,14.75,72400.0
2013-12-09 11:00:00,14.75,14.75,14.75,14.75,53200.0,14.75,14.75,14.75,14.75,53200.0
2013-12-09 11:05:00,14.75,14.75,14.72,14.72,42000.0,14.75,14.75,14.72,14.72,42000.0
2013-12-09 11:10:00,14.72,14.72,14.69,14.7,41600.0,14.72,14.72,14.69,14.7,41600.0
2013-12-09 11:15:00,14.71,14.72,14.68,14.7,37200.0,14.71,14.72,14.68,14.7,37200.0
2013-12-09 11:20:00,14.71,14.71,14.67,14.67,32000.0,14.71,14.71,14.67,14.67,32000.0
2013-12-09 11:25:00,14.67,14.68,14.66,14.66,27200.0,14.67,14.68,14.66,14.66,27200.0
2013-12-09 11:30:00,14.66,14.66,14.64,14.65,27600.0,14.66,14.66,14.64,14.65,27600.0
2013-12-09 11:35:00,14.65,14.66,14.65,14.65,22800.0,14.65,14.66,14.65,14.65,22800.0
2013-12-09 11:40:00,14.65,14.65,14.64,14.64,25600.0,14.65,14.65,14.64,14.64,25600.0
2013-12-09 11:45:00,14.63,14.64,14.61,14.61,39200.0,14.63,14.64,14.61,14.61,39200.0
2013-12-09 11:50:00,14.62,14.62,14.57,14.57,53200.0,14.62,14.62,14.57,14.57,53200.0
2013-12-09 11:55:00,14.57,14.6,14.57,14.6,31200.0,14.57,14.6,14.57,14.6,31200.0
2013-12-09 12:00:00,14.59,14.59,14.57,14.57,52800.0,14.59,14.59,14.57,14.57,52800.0
2013-12-09 12:05:00,14.58,14.58,14.55,14.56,53200.0,14.58,14.58,14.55,14.56,53200.0
2013-12-09 12:10:00,14.56,14.57,14.55,14.55,26000.0,14.56,14.57,14.55,14.55,26000.0
2013-12-09 12:15:00,14.55,14.56,14.55,14.55,17600.0,14.55,14.56,14.55,14.55,17600.0
2013-12-09 12:20:00,14.55,14.56,14.55,14.56,22000.0,14.55,14.56,14.55,14.56,22000.0
2013-12-09 12:25:00,14.56,14.58,14.54,14.54,23600.0,14.56,14.58,14.54,14.54,23600.0
2013-12-09 12:30:00,14.55,14.56,14.55,14.56,21600.0,14.55,14.56,14.55,14.56,21600.0
2013-12-09 12:35:00,14.56,14.56,14.56,14.56,18800.0,14.56,14.56,14.56,14.56,18800.0
2013-12-09 12:40:00,14.56,14.57,14.56,14.57,14800.0,14.56,14.57,14.56,14.57,14800.0
2013-12-09 12:45:00,14.57,14.59,14.56,14.59,48000.0,14.57,14.59,14.56,14.59,48000.0
2013-12-09 12:50:00,14.59,14.61,14.59,14.59,85200.0,14.59,14.61,14.59,14.59,85200.0
2013-12-09 12:55:00,14.59,14.59,14.57,14.57,27200.0,14.59,14.59,14.57,14.57,27200.0
2013-12-09 13:00:00,14.57,14.57,14.56,14.56,11200.0,14.57,14.57,14.56,14.56,11200.0
2013-12-09 13:05:00,14.56,14.56,14.55,14.55,24000.0,14.56,14.56,14.55,14.55,24000.0
2013-12-09 13:10:00,14.54,14.56,14.54,14.55,14800.0,14.54,14.56,14.54,14.55,14800.0
2013-12-09 13:15:00,14.55,14.55,14.52,14.52,17200.0,14.55,14.55,14.52,14.52,17200.0
2013-12-09 13:20:00,14.52,14.54,14.52,14.53,13600.0,14.52,14.54,14.52,14.53,13600.0
2013-12-09 13:25:00,14.53,14.54,14.52,14.52,21200.0,14.53,14.54,14.52,14.52,21200.0
2013-12-09 13:30:00,14.52,14.53,14.52,14.53,17600.0,14.52,14.53,14.52,14.53,17600.0
2013-12-09 13:35:00,14.53,14.54,14.52,14.52,22800.0,14.53,14.54,14.52,14.52,22800.0
2013-12-09 13:40:00,14.52,14.53,14.51,14.52,16800.0,14.52,14.53,14.51,14.52,16800.0
2013-12-09 13:45:00,14.52,14.52,14.51,14.51,18000.0,14.52,14.52,14.51,14.51,18000.0
2013-12-09 13:50:00,14.51,14.53,14.51,14.51,19600.0,14.51,14.53,14.51,14.51,19600.0
2013-12-09 13:55:00,14.5,14.51,14.5,14.51,16800.0,14.5,14.51,14.5,14.51,16800.0
2013-12-09 14:00:00,14.51,14.52,14.51,14.51,29200.0,14.51,14.52,14.51,14.51,29200.0
2013-12-09 14:05:00,14.52,14.53,14.49,14.5,53200.0,14.52,14.53,14.49,14.5,53200.0
2013-12-09 14:10:00,14.49,14.49,14.47,14.47,55200.0,14.49,14.49,14.47,14.47,55200.0
2013-12-09 14:15:00,14.47,14.47,14.44,14.44,56400.0,14.47,14.47,14.44,14.44,56400.0
2013-12-09 14:20:00,14.44,14.44,14.42,14.42,36800.0,14.44,14.44,14.42,14.42,36800.0
2013-12-09 14:25:00,14.42,14.43,14.42,14.42,86800.0,14.42,14.43,14.42,14.42,86800.0
2013-12-09 14:30:00,14.42,14.44,14.41,14.42,35600.0,14.42,14.44,14.41,14.42,35600.0
2013-12-09 14:35:00,14.4,14.42,14.4,14.4,102400.0,14.4,14.42,14.4,14.4,102400.0
2013-12-09 14:40:00,14.4,14.43,14.4,14.43,37200.0,14.4,14.43,14.4,14.43,37200.0
2013-12-09 14:45:00,14.43,14.47,14.42,14.47,88000.0,14.43,14.47,14.42,14.47,88000.0
2013-12-09 14:50:00,14.48,14.49,14.46,14.46,33200.0,14.48,14.49,14.46,14.46,33200.0
2013-12-09 14:55:00,14.46,14.46,14.44,14.44,38000.0,14.46,14.46,14.44,14.44,38000.0
2013-12-09 15:00:00,14.44,14.44,14.41,14.43,56400.0,14.44,14.44,14.41,14.43,56400.0
2013-12-09 15:05:00,14.43,14.43,14.4,14.41,39600.0,14.43,14.43,14.4,14.41,39600.0
2013-12-09 15:10:00,14.41,14.41,14.38,14.38,54400.0,14.41,14.41,14.38,14.38,54400.0
2013-12-09 15:15:00,14.38,14.38,14.36,14.36,35600.0,14.38,14.38,14.36,14.36,35600.0
2013-12-09 15:20:00,14.36,14.38,14.36,14.38,45600.0,14.36,14.38,14.36,14.38,45600.0
2013-12-09 15:25:00,14.38,14.38,14.37,14.37,59200.0,14.38,14.38,14.37,14.37,59200.0
2013-12-09 15:30:00,14.36,14.37,14.36,14.36,61600.0,14.36,14.37,14.36,14.36,61600.0
2013-12-09 15:35:00,14.36,14.36,14.33,14.34,98800.0,14.36,14.36,14.33,14.34,98800.0
2013-12-09 15:40:00,14.34,14.34,14.31,14.33,110800.0,14.34,14.34,14.31,14.33,110800.0
2013-12-09 15:45:00,14.33,14.38,14.33,14.37,202000.0,14.33,14.38,14.33,14.37,202000.0
2013-12-09 15:50:00,14.38,14.38,14.36,14.36,150800.0,14.38,14.38,14.36,14.36,150800.0
2013-12-09 15:55:00,14.36,14.37,14.33,14.33,360800.0,14.36,14.37,14.33,14.33,360800.0
2013-12-10 09:30:00,14.21,14.31,14.13,14.31,105200.0,14.21,14.31,14.13,14.31,105200.0
2013-12-10 09:35:00,14.31,14.36,14.28,14.34,46000.0,14.31,14.36,14.28,14.34,46000.0
2013-12-10 09:40:00,14.34,14.43,14.34,14.43,28000.0,14.34,14.43,14.34,14.43,28000.0
2013-12-10 09:45:00,14.43,14.44,14.38,14.4,38400.0,14.43,14.44,14.38,14.4,38400.0
2013-12-10 09:50:00,14.4,14.43,14.35,14.35,100000.0,14.4,14.43,14.35,14.35,100000.0
2013-12-10 09:55:00,14.36,14.38,14.33,14.34,88400.0,14.36,14.38,14.33,14.34,88400.0
2013-12-10 10:00:00,14.34,14.35,14.33,14.35,52800.0,14.34,14.35,14.33,14.35,52800.0
2013-12-10 10:05:00,14.35,14.36,14.32,14.36,94000.0,14.35,14.36,14.32,14.36,94000.0
2013-12-10 10:10:00,14.36,14.36,14.32,14.34,78000.0,14.36,14.36,14.32,14.34,78000.0
2013-12-10 10:15:00,14.35,14.38,14.34,14.37,55200.0,14.35,14.38,14.34,14.37,55200.0
2013-12-10 10:20:00,14.37,14.38,14.36,14.37,91600.0,14.37,14.38,14.36,14.37,91600.0
2013-12-10 10:25:00,14.37,14.41,14.37,14.38,56000.0,14.37,14.41,14.37,14.38,56000.0
2013-12-10 10:30:00,14.38,14.42,14.37,14.4,66400.0,14.38,14.42,14.37,14.4,66400.0
2013-12-10 10:35:00,14.4,14.42,14.39,14.42,47600.0,14.4,14.42,14.39,14.42,47600.0
2013-12-10 10:40:00,14.42,14.42,14.4,14.4,41200.0,14.42,14.42,14.4,14.4,41200.0
2013-12-10 10:45:00,14.41,14.43,14.4,14.42,44800.0,14.41,14.43,14.4,14.42,44800.0
2013-12-10 10:50:00,14.41,14.42,14.41,14.41,33200.0,14.41,14.42,14.41,14.41,33200.0
2013-12-10 10:55:00,14.42,14.43,14.38,14.38,50000.0,14.42,14.43,14.38,14.38,50000.0
2013-12-10 11:00:00,14.38,14.38,14.34,14.34,38400.0,14.38,14.38,14.34,14.34,38400.0
2013-12-10 11:05:00,14.34,14.36,14.31,14.36,59600.0,14.34,14.36,14.31,14.36,59600.0
2013-12-10 11:10:00,14.35,14.37,14.33,14.33,50000.0,14.35,14.37,14.33,14.33,50000.0
2013-12-10 11:15:00,14.33,14.34,14.32,14.32,41200.0,14.33,14.34,14.32,14.32,41200.0
2013-12-10 11:20:00,14.32,14.32,14.29,14.3,36000.0,14.32,14.32,14.29,14.3,36000.0
2013-12-10 11:25:00,14.29,14.3,14.28,14.28,34800.0,14.29,14.3,14.28,14.28,34800.0
2013-12-10 11:30:00,14.28,14.29,14.26,14.29,45200.0,14.28,14.29,14.26,14.29,45200.0
2013-12-10 11:35:00,14.29,14.31,14.29,14.3,30800.0,14.29,14.31,14.29,14.3,30800.0
2013-12-10 11:40:00,14.3,14.31,14.3,14.3,28400.0,14.3,14.31,14.3,14.3,28400.0
2013-12-10 11:45:00,14.31,14.32,14.3,14.32,46400.0,14.31,14.32,14.3,14.32,46400.0
2013-12-10 11:50:00,14.32,14.32,14.28,14.29,33600.0,14.32,14.32,14.28,14.29,33600.0
2013-12-10 11:55:00,14.28,14.29,14.28,14.28,19200.0,14.28,14.29,14.28,14.28,19200.0
2013-12-10 12:00:00,14.28,14.28,14.25,14.25,57200.0,14.28,14.28,14.25,14.25,57200.0
2013-12-10 12:05:00,14.26,14.26,14.22,14.22,47200.0,14.26,14.26,14.22,14.22,47200.0
2013-12-10 12:10:00,14.22,14.24,14.22,14.24,34000.0,14.22,14.24,14.22,14.24,34000.0
2013-12-10 12:15:00,14.24,14.24,14.22,14.24,24000.0,14.24,14.24,14.22,14.24,24000.0
2013-12-10 12:20:00,14.24,14.26,14.23,14.24,38000.0,14.24,14.26,14.23,14.24,38000.0
2013-12-10 12:25:00,14.23,14.24,14.21,14.22,18000.0,14.23,14.24,14.21,14.22,18000.0
2013-12-10 12:30:00,14.22,14.22,14.2,14.21,28000.0,14.22,14.22,14.2,14.21,28000.0
2013-12-10 12:35:00,14.21,14.23,14.21,14.22,18000.0,14.21,14.23,14.21,14.22,18000.0
2013-12-10 12:40:00,14.22,14.22,14.18,14.19,22000.0,14.22,14.22,14.18,14.19,22000.0
2013-12-10 12:45:00,14.19,14.19,14.18,14.19,11600.0,14.19,14.19,14.18,14.19,11600.0
2013-12-10 12:50:00,14.19,14.19,14.17,14.17,32400.0,14.19,14.19,14.17,14.17,32400.0
2013-12-10 12:55:00,14.18,14.18,14.16,14.16,16800.0,14.18,14.18,14.16,14.16,16800.0
2013-12-10 13:00:00,14.16,14.16,14.14,14.14,43200.0,14.16,14.16,14.14,14.14,43200.0
2013-12-10 13:05:00,14.15,14.16,14.15,14.15,17200.0,14.15,14.16,14.15,14.15,17200.0
2013-12-10 13:10:00,14.16,14.16,14.14,14.14,18000.0,14.16,14.16,14.14,14.14,18000.0
2013-12-10 13:15:00,14.14,14.15,14.14,14.15,16800.0,14.14,14.15,14.14,14.15,16800.0
2013-12-10 13:20:00,14.16,14.17,14.13,14.15,62000.0,14.16,14.17,14.13,14.15,62000.0
2013-12-10 13:25:00,14.16,14.17,14.12,14.14,187200.0,14.16,14.17,14.12,14.14,187200.0
2013-12-10 13:30:00,14.15,14.15,14.13,14.13,18800.0,14.15,14.15,14.13,14.13,18800.0
2013-12-10 13:35:00,14.13,14.14,14.13,14.13,18000.0,14.13,14.14,14.13,14.13,18000.0
2013-12-10 13:40:00,14.13,14.13,14.12,14.13,20800.0,14.13,14.13,14.12,14.13,20800.0
2013-12-10 13:45:00,14.13,14.13,14.1,14.12,28400.0,14.13,14.13,14.1,14.12,28400.0
2013-12-10 13:50:00,14.12,14.12,14.09,14.09,26400.0,14.12,14.12,14.09,14.09,26400.0
2013-12-10 13:55:00,14.09,14.12,14.06,14.12,30400.0,14.09,14.12,14.06,14.12,30400.0
2013-12-10 14:00:00,14.11,14.12,14.07,14.08,35200.0,14.11,14.12,14.07,14.08,35200.0
2013-12-10 14:05:00,14.08,14.1,14.08,14.1,34000.0,14.08,14.1,14.08,14.1,34000.0
2013-12-10 14:10:00,14.1,14.12,14.1,14.11,44400.0,14.1,14.12,14.1,14.11,44400.0
2013-12-10 14:15:00,14.12,14.13,14.11,14.13,17200.0,14.12,14.13,14.11,14.13,17200.0
2013-12-10 14:20:00,14.13,14.13,14.12,14.13,23600.0,14.13,14.13,14.12,14.13,23600.0
2013-12-10 14:25:00,14.13,14.13,14.12,14.12,21200.0,14.13,14.13,14.12,14.12,21200.0
2013-12-10 14:30:00,14.12,14.14,14.12,14.14,36800.0,14.12,14.14,14.12,14.14,36800.0
2013-12-10 14:35:00,14.14,14.15,14.13,14.15,33200.0,14.14,14.15,14.13,14.15,33200.0
2013-12-10 14:40:00,14.14,14.15,14.13,14.13,35200.0,14.14,14.15,14.13,14.13,35200.0
2013-12-10 14:45:00,14.13,14.15,14.13,14.14,38400.0,14.13,14.15,14.13,14.14,38400.0
2013-12-10 14:50:00,14.15,14.15,14.14,14.14,34400.0,14.15,14.15,14.14,14.14,34400.0
2013-12-10 14:55:00,14.14,14.15,14.13,14.14,34800.0,14.14,14.15,14.13,14.14,34800.0
2013-12-10 15:00:00,14.15,14.17,14.14,14.17,56800.0,14.15,14.17,14.14,14.17,56800.0
2013-12-10 15:05:00,14.17,14.18,14.17,14.18,40400.0,14.17,14.18,14.17,14.18,40400.0
2013-12-10 15:10:00,14.18,14.19,14.17,14.18,48400.0,14.18,14.19,14.17,14.18,48400.0
2013-12-10 15:15:00,14.18,14.18,14.15,14.15,47600.0,14.18,14.18,14.15,14.15,47600.0
2013-12-10 15:20:00,14.15,14.17,14.15,14.15,54400.0,14.15,14.17,14.15,14.15,54400.0
2013-12-10 15:25:00,14.15,14.15,14.14,14.15,52400.0,14.15,14.15,14.14,14.15,52400.0
2013-12-10 15:30:00,14.15,14.15,14.14,14.15,69600.0,14.15,14.15,14.14,14.15,69600.0
2013-12-10 15:35:00,14.15,14.15,14.13,14.14,67200.0,14.15,14.15,14.13,14.14,67200.0
2013-12-10 15:40:00,14.14,14.15,14.13,14.13,70800.0,14.14,14.15,14.13,14.13,70800.0
2013-12-10 15:45:00,14.13,14.21,14.13,14.17,165600.0,14.13,14.21,14.13,14.17,165600.0
2013-12-10 15:50:00,14.17,14.17,14.16,14.17,98800.0,14.17,14.17,14.16,14.17,98800.0
2013-12-10 15:55:00,14.16,14.17,14.13,14.16,293600.0,14.16,14.17,14.13,14.16,293600.0
2013-12-11 09:30:00,14.18,14.22,14.17,14.2,18000.0,14.18,14.22,14.17,14.2,18000.0
2013-12-11 09:35:00,14.17,14.18,14.14,14.15,24400.0,14.17,14.18,14.14,14.15,24400.0
2013-12-11 09:40:00,14.15,14.18,14.13,14.15,23600.0,14.15,14.18,14.13,14.15,23600.0
2013-12-11 09:45:00,14.14,14.14,14.09,14.09,44400.0,14.14,14.14,14.09,14.09,44400.0
2013-12-11 09:50:00,14.1,14.13,14.09,14.12,27200.0,14.1,14.13,14.09,14.12,27200.0
2013-12-11 09:55:00,14.13,14.14,14.09,14.1,32800.0,14.13,14.14,14.09,14.1,32800.0
2013-12-11 10:00:00,14.09,14.11,14.07,14.09,26800.0,14.09,14.11,14.07,14.09,26800.0
2013-12-11 10:05:00,14.08,14.1,14.06,14.09,48000.0,14.08,14.1,14.06,14.09,48000.0
2013-12-11 10:10:00,14.1,14.13,14.09,14.13,16400.0,14.1,14.13,14.09,14.13,16400.0
2013-12-11 10:15:00,14.11,14.12,14.05,14.06,64400.0,14.11,14.12,14.05,14.06,64400.0
2013-12-11 10:20:00,14.06,14.09,14.05,14.08,16400.0,14.06,14.09,14.05,14.08,16400.0
2013-12-11 10:25:00,14.09,14.09,14.06,14.08,24800.0,14.09,14.09,14.06,14.08,24800.0
2013-12-11 10:30:00,14.06,14.08,14.03,14.04,28000.0,14.06,14.08,14.03,14.04,28000.0
2013-12-11 10:35:00,14.04,14.06,14.02,14.04,35200.0,14.04,14.06,14.02,14.04,35200.0
2013-12-11 10:40:00,14.03,14.04,14.03,14.04,28400.0,14.03,14.04,14.03,14.04,28400.0
2013-12-11 10:45:00,14.03,14.03,14.01,14.02,34800.0,14.03,14.03,14.01,14.02,34800.0
2013-12-11 10:50:00,14.02,14.03,14.02,14.03,12400.0,14.02,14.03,14.02,14.03,12400.0
2013-12-11 10:55:00,14.03,14.03,14.0,14.01,28800.0,14.03,14.03,14.0,14.01,28800.0
2013-12-11 11:00:00,14.01,14.02,13.99,14.0,54400.0,14.01,14.02,13.99,14.0,54400.0
2013-12-11 11:05:00,13.99,14.0,13.99,13.99,38800.0,13.99,14.0,13.99,13.99,38800.0
2013-12-11 11:10:00,13.99,13.99,13.99,13.99,16000.0,13.99,13.99,13.99,13.99,16000.0
2013-12-11 11:15:00,13.99,14.0,13.97,14.0,51200.0,13.99,14.0,13.97,14.0,51200.0
2013-12-11 11:20:00,13.99,14.01,13.99,14.0,34400.0,13.99,14.01,13.99,14.0,34400.0
2013-12-11 11:25:00,14.0,14.01,13.99,14.0,26400.0,14.0,14.01,13.99,14.0,26400.0
2013-12-11 11:30:00,13.99,13.99,13.97,13.99,56000.0,13.99,13.99,13.97,13.99,56000.0
2013-12-11 11:35:00,13.99,14.0,13.99,14.0,16800.0,13.99,14.0,13.99,14.0,16800.0
2013-12-11 11:40:00,14.0,14.01,14.0,14.0,46000.0,14.0,14.01,14.0,14.0,46000.0
2013-12-11 11:45:00,14.0,14.0,13.99,13.99,20800.0,14.0,14.0,13.99,13.99,20800.0
2013-12-11 11:50:00,14.0,14.0,13.99,14.0,35200.0,14.0,14.0,13.99,14.0,35200.0
2013-12-11 11:55:00,14.0,14.0,14.0,14.0,197200.0,14.0,14.0,14.0,14.0,197200.0
2013-12-11 12:00:00,14.0,14.0,13.99,13.99,66400.0,14.0,14.0,13.99,13.99,66400.0
2013-12-11 12:05:00,14.0,14.0,13.99,14.0,25200.0,14.0,14.0,13.99,14.0,25200.0
2013-12-11 12:10:00,13.99,14.0,13.99,13.99,26400.0,13.99,14.0,13.99,13.99,26400.0
2013-12-11 12:15:00,13.99,13.99,13.99,13.99,32000.0,13.99,13.99,13.99,13.99,32000.0
2013-12-11 12:20:00,13.99,14.0,13.98,13.98,35200.0,13.99,14.0,13.98,13.98,35200.0
2013-12-11 12:25:00,13.98,13.99,13.97,13.99,10800.0,13.98,13.99,13.97,13.99,10800.0
2013-12-11 12:30:00,13.98,13.98,13.97,13.98,28000.0,13.98,13.98,13.97,13.98,28000.0
2013-12-11 12:35:00,13.98,13.98,13.97,13.97,22400.0,13.98,13.98,13.97,13.97,22400.0
2013-12-11 12:40:00,13.98,14.0,13.98,13.99,37600.0,13.98,14.0,13.98,13.99,37600.0
2013-12-11 12:45:00,13.99,14.01,13.99,14.0,35200.0,13.99,14.01,13.99,14.0,35200.0
2013-12-11 12:50:00,14.0,14.01,13.99,13.99,33600.0,14.0,14.01,13.99,13.99,33600.0
2013-12-11 12:55:00,13.99,13.99,13.98,13.99,30800.0,13.99,13.99,13.98,13.99,30800.0
2013-12-11 13:00:00,14.0,14.0,13.99,13.99,19600.0,14.0,14.0,13.99,13.99,19600.0
2013-12-11 13:05:00,14.0,14.0,13.99,13.99,23600.0,14.0,14.0,13.99,13.99,23600.0
2013-12-11 13:10:00,13.99,14.0,13.99,13.99,16400.0,13.99,14.0,13.99,13.99,16400.0
2013-12-11 13:15:00,13.99,14.0,13.98,13.99,39600.0,13.99,14.0,13.98,13.99,39600.0
2013-12-11 13:20:00,13.99,14.0,13.99,13.99,10800.0,13.99,14.0,13.99,13.99,10800.0
2013-12-11 13:25:00,13.99,13.99,13.98,13.99,35200.0,13.99,13.99,13.98,13.99,35200.0
2013-12-11 13:30:00,13.98,13.99,13.97,13.99,19200.0,13.98,13.99,13.97,13.99,19200.0
2013-12-11 13:35:00,13.99,14.0,13.99,14.0,72000.0,13.99,14.0,13.99,14.0,72000.0
2013-12-11 13:40:00,14.0,14.0,13.99,14.0,58400.0,14.0,14.0,13.99,14.0,58400.0
2013-12-11 13:45:00,14.0,14.0,13.97,14.0,86800.0,14.0,14.0,13.97,14.0,86800.0
2013-12-11 13:50:00,14.0,14.0,13.97,13.97,28800.0,14.0,14.0,13.97,13.97,28800.0
2013-12-11 13:55:00,13.97,13.98,13.97,13.97,42000.0,13.97,13.98,13.97,13.97,42000.0
2013-12-11 14:00:00,13.97,13.97,13.97,13.97,87600.0,13.97,13.97,13.97,13.97,87600.0
2013-12-11 14:05:00,13.97,13.99,13.97,13.99,92800.0,13.97,13.99,13.97,13.99,92800.0
2013-12-11 14:10:00,13.98,13.99,13.97,13.97,94000.0,13.98,13.99,13.97,13.97,94000.0
2013-12-11 14:15:00,13.97,13.97,13.96,13.97,44000.0,13.97,13.97,13.96,13.97,44000.0
2013-12-11 14:20:00,13.97,13.99,13.97,13.98,20400.0,13.97,13.99,13.97,13.98,20400.0
2013-12-11 14:25:00,13.98,13.98,13.97,13.97,40000.0,13.98,13.98,13.97,13.97,40000.0
2013-12-11 14:30:00,13.97,13.97,13.96,13.97,24400.0,13.97,13.97,13.96,13.97,24400.0
2013-12-11 14:35:00,13.97,13.97,13.97,13.97,17600.0,13.97,13.97,13.97,13.97,17600.0
2013-12-11 14:40:00,13.97,13.97,13.96,13.97,30000.0,13.97,13.97,13.96,13.97,30000.0
2013-12-11 14:45:00,13.97,13.97,13.97,13.97,25600.0,13.97,13.97,13.97,13.97,25600.0
2013-12-11 14:50:00,13.97,13.98,13.96,13.97,57200.0,13.97,13.98,13.96,13.97,57200.0
2013-12-11 14:55:00,13.97,13.97,13.93,13.94,52400.0,13.97,13.97,13.93,13.94,52400.0
2013-12-11 15:00:00,13.94,13.96,13.93,13.94,39600.0,13.94,13.96,13.93,13.94,39600.0
2013-12-11 15:05:00,13.93,13.95,13.93,13.94,40400.0,13.93,13.95,13.93,13.94,40400.0
2013-12-11 15:10:00,13.95,13.95,13.9,13.91,166400.0,13.95,13.95,13.9,13.91,166400.0
2013-12-11 15:15:00,13.91,13.91,13.89,13.9,69600.0,13.91,13.91,13.89,13.9,69600.0
2013-12-11 15:20:00,13.9,13.9,13.88,13.89,105200.0,13.9,13.9,13.88,13.89,105200.0
2013-12-11 15:25:00,13.89,13.9,13.89,13.89,46400.0,13.89,13.9,13.89,13.89,46400.0
2013-12-11 15:30:00,13.89,13.91,13.88,13.9,74800.0,13.89,13.91,13.88,13.9,74800.0
2013-12-11 15:35:00,13.91,13.91,13.88,13.9,43600.0,13.91,13.91,13.88,13.9,43600.0
2013-12-11 15:40:00,13.9,13.91,13.88,13.89,80000.0,13.9,13.91,13.88,13.89,80000.0
2013-12-11 15:45:00,13.89,13.89,13.86,13.87,100400.0,13.89,13.89,13.86,13.87,100400.0
2013-12-11 15:50:00,13.87,13.88,13.86,13.87,138000.0,13.87,13.88,13.86,13.87,138000.0
2013-12-11 15:55:00,13.87,13.94,13.87,13.94,499200.0,13.87,13.94,13.87,13.94,499200.0
2013-12-12 09:30:00,13.99,14.07,13.85,13.97,48000.0,13.99,14.07,13.85,13.97,48000.0
2013-12-12 09:35:00,13.97,14.09,13.97,14.07,56800.0,13.97,14.09,13.97,14.07,56800.0
2013-12-12 09:40:00,14.09,14.13,14.07,14.07,98400.0,14.09,14.13,14.07,14.07,98400.0
2013-12-12 09:45:00,14.07,14.1,14.06,14.07,56400.0,14.07,14.1,14.06,14.07,56400.0
2013-12-12 09:50:00,14.07,14.08,14.03,14.04,166000.0,14.07,14.08,14.03,14.04,166000.0
2013-12-12 09:55:00,14.03,14.04,13.96,13.98,136000.0,14.03,14.04,13.96,13.98,136000.0
2013-12-12 10:00:00,13.97,14.01,13.97,14.01,39200.0,13.97,14.01,13.97,14.01,39200.0
2013-12-12 10:05:00,14.01,14.06,14.01,14.03,73600.0,14.01,14.06,14.01,14.03,73600.0
2013-12-12 10:10:00,14.02,14.04,13.93,13.93,110000.0,14.02,14.04,13.93,13.93,110000.0
2013-12-12 10:15:00,13.93,13.99,13.87,13.95,164000.0,13.93,13.99,13.87,13.95,164000.0
2013-12-12 10:20:00,13.97,13.97,13.95,13.96,46800.0,13.97,13.97,13.95,13.96,46800.0
2013-12-12 10:25:00,13.94,13.97,13.94,13.95,52000.0,13.94,13.97,13.94,13.95,52000.0
2013-12-12 10:30:00,13.96,13.97,13.94,13.97,37200.0,13.96,13.97,13.94,13.97,37200.0
2013-12-12 10:35:00,13.97,13.97,13.92,13.97,58800.0,13.97,13.97,13.92,13.97,58800.0
2013-12-12 10:40:00,13.97,13.97,13.95,13.95,30800.0,13.97,13.97,13.95,13.95,30800.0
2013-12-12 10:45:00,13.96,13.96,13.92,13.95,55600.0,13.96,13.96,13.92,13.95,55600.0
2013-12-12 10:50:00,13.94,13.95,13.92,13.92,15600.0,13.94,13.95,13.92,13.92,15600.0
2013-12-12 10:55:00,13.92,13.92,13.88,13.9,33200.0,13.92,13.92,13.88,13.9,33200.0
2013-12-12 11:00:00,13.9,13.92,13.9,13.9,20800.0,13.9,13.92,13.9,13.9,20800.0
2013-12-12 11:05:00,13.9,13.92,13.88,13.92,25200.0,13.9,13.92,13.88,13.92,25200.0
2013-12-12 11:10:00,13.92,13.93,13.9,13.91,33200.0,13.92,13.93,13.9,13.91,33200.0
2013-12-12 11:15:00,13.93,13.93,13.9,13.9,44400.0,13.93,13.93,13.9,13.9,44400.0
2013-12-12 11:20:00,13.92,13.92,13.89,13.9,12400.0,13.92,13.92,13.89,13.9,12400.0
2013-12-12 11:25:00,13.89,13.9,13.87,13.89,40000.0,13.89,13.9,13.87,13.89,40000.0
2013-12-12 11:30:00,13.88,13.9,13.88,13.89,36000.0,13.88,13.9,13.88,13.89,36000.0
2013-12-12 11:35:00,13.88,13.89,13.87,13.88,38400.0,13.88,13.89,13.87,13.88,38400.0
2013-12-12 11:40:00,13.88,13.89,13.87,13.88,41200.0,13.88,13.89,13.87,13.88,41200.0
2013-12-12 11:45:00,13.88,13.88,13.86,13.86,19600.0,13.88,13.88,13.86,13.86,19600.0
2013-12-12 11:50:00,13.87,13.88,13.86,13.87,79600.0,13.87,13.88,13.86,13.87,79600.0
2013-12-12 11:55:00,13.87,13.87,13.86,13.86,16800.0,13.87,13.87,13.86,13.86,16800.0
2013-12-12 12:00:00,13.86,13.88,13.85,13.87,54000.0,13.86,13.88,13.85,13.87,54000.0
2013-12-12 12:05:00,13.88,13.88,13.86,13.87,28000.0,13.88,13.88,13.86,13.87,28000.0
2013-12-12 12:10:00,13.86,13.92,13.86,13.91,132400.0,13.86,13.92,13.86,13.91,132400.0
2013-12-12 12:15:00,13.91,13.92,13.88,13.89,32000.0,13.91,13.92,13.88,13.89,32000.0
2013-12-12 12:20:00,13.88,13.89,13.87,13.88,134800.0,13.88,13.89,13.87,13.88,134800.0
2013-12-12 12:25:00,13.88,13.88,13.86,13.86,23200.0,13.88,13.88,13.86,13.86,23200.0
2013-12-12 12:30:00,13.87,13.87,13.85,13.87,36000.0,13.87,13.87,13.85,13.87,36000.0
2013-12-12 12:35:00,13.87,13.87,13.86,13.86,8000.0,13.87,13.87,13.86,13.86,8000.0
2013-12-12 12:40:00,13.86,13.87,13.85,13.87,16800.0,13.86,13.87,13.85,13.87,16800.0
2013-12-12 12:45:00,13.86,13.88,13.85,13.85,16800.0,13.86,13.88,13.85,13.85,16800.0
2013-12-12 12:50:00,13.86,13.87,13.84,13.86,27200.0,13.86,13.87,13.84,13.86,27200.0
2013-12-12 12:55:00,13.87,13.87,13.83,13.83,11200.0,13.87,13.87,13.83,13.83,11200.0
2013-12-12 13:00:00,13.83,13.85,13.82,13.82,14400.0,13.83,13.85,13.82,13.82,14400.0
2013-12-12 13:05:00,13.82,13.82,13.78,13.79,35200.0,13.82,13.82,13.78,13.79,35200.0
2013-12-12 13:10:00,13.79,13.8,13.76,13.77,26800.0,13.79,13.8,13.76,13.77,26800.0
2013-12-12 13:15:00,13.77,13.81,13.77,13.8,12000.0,13.77,13.81,13.77,13.8,12000.0
2013-12-12 13:20:00,13.8,13.8,13.79,13.79,12000.0,13.8,13.8,13.79,13.79,12000.0
2013-12-12 13:25:00,13.79,13.79,13.76,13.77,15600.0,13.79,13.79,13.76,13.77,15600.0
2013-12-12 13:30:00,13.77,13.78,13.76,13.76,133600.0,13.77,13.78,13.76,13.76,133600.0
2013-12-12 13:35:00,13.76,13.76,13.74,13.74,40000.0,13.76,13.76,13.74,13.74,40000.0
2013-12-12 13:40:00,13.74,13.76,13.74,13.76,22800.0,13.74,13.76,13.74,13.76,22800.0
2013-12-12 13:45:00,13.76,13.76,13.73,13.74,11600.0,13.76,13.76,13.73,13.74,11600.0
2013-12-12 13:50:00,13.74,13.76,13.74,13.75,72400.0,13.74,13.76,13.74,13.75,72400.0
2013-12-12 13:55:00,13.75,13.76,13.75,13.75,29200.0,13.75,13.76,13.75,13.75,29200.0
2013-12-12 14:00:00,13.76,13.76,13.75,13.75,190000.0,13.76,13.76,13.75,13.75,190000.0
2013-12-12 14:05:00,13.75,13.76,13.74,13.76,124800.0,13.75,13.76,13.74,13.76,124800.0
2013-12-12 14:10:00,13.75,13.76,13.74,13.74,47200.0,13.75,13.76,13.74,13.74,47200.0
2013-12-12 14:15:00,13.74,13.74,13.74,13.74,14800.0,13.74,13.74,13.74,13.74,14800.0
2013-12-12 14:20:00,13.74,13.75,13.73,13.75,31600.0,13.74,13.75,13.73,13.75,31600.0
2013-12-12 14:25:00,13.75,13.75,13.74,13.74,39600.0,13.75,13.75,13.74,13.74,39600.0
2013-12-12 14:30:00,13.75,13.75,13.74,13.75,35200.0,13.75,13.75,13.74,13.75,35200.0
2013-12-12 14:35:00,13.75,13.75,13.74,13.74,19200.0,13.75,13.75,13.74,13.74,19200.0
2013-12-12 14:40:00,13.74,13.74,13.74,13.74,17600.0,13.74,13.74,13.74,13.74,17600.0
2013-12-12 14:45:00,13.74,13.74,13.72,13.72,42800.0,13.74,13.74,13.72,13.72,42800.0
2013-12-12 14:50:00,13.72,13.74,13.72,13.73,43600.0,13.72,13.74,13.72,13.73,43600.0
2013-12-12 14:55:00,13.73,13.74,13.72,13.72,31600.0,13.73,13.74,13.72,13.72,31600.0
2013-12-12 15:00:00,13.71,13.72,13.71,13.71,32000.0,13.71,13.72,13.71,13.71,32000.0
2013-12-12 15:05:00,13.71,13.71,13.7,13.7,51600.0,13.71,13.71,13.7,13.7,51600.0
2013-12-12 15:10:00,13.7,13.7,13.68,13.69,54000.0,13.7,13.7,13.68,13.69,54000.0
2013-12-12 15:15:00,13.69,13.7,13.68,13.68,27200.0,13.69,13.7,13.68,13.68,27200.0
2013-12-12 15:20:00,13.68,13.68,13.67,13.68,72000.0,13.68,13.68,13.67,13.68,72000.0
2013-12-12 15:25:00,13.68,13.7,13.68,13.69,71200.0,13.68,13.7,13.68,13.69,71200.0
2013-12-12 15:30:00,13.69,13.69,13.68,13.69,35600.0,13.69,13.69,13.68,13.69,35600.0
2013-12-12 15:35:00,13.69,13.69,13.67,13.68,52000.0,13.69,13.69,13.67,13.68,52000.0
2013-12-12 15:40:00,13.68,13.68,13.66,13.67,63200.0,13.68,13.68,13.66,13.67,63200.0
2013-12-12 15:45:00,13.67,13.67,13.65,13.66,86800.0,13.67,13.67,13.65,13.66,86800.0
2013-12-12 15:50:00,13.65,13.66,13.64,13.65,181600.0,13.65,13.66,13.64,13.65,181600.0
2013-12-12 15:55:00,13.64,13.64,13.53,13.57,771200.0,13.64,13.64,13.53,13.57,771200.0
2013-12-13 09:30:00,13.99,14.13,13.94,14.13,1174400.0,13.99,14.13,13.94,14.13,1174400.0
2013-12-13 09:35:00,14.13,14.49,14.13,14.41,470400.0,14.13,14.49,14.13,14.41,470400.0
2013-12-13 09:40:00,14.41,14.53,14.38,14.4,387600.0,14.41,14.53,14.38,14.4,387600.0
2013-12-13 09:45:00,14.42,14.52,14.38,14.52,184000.0,14.42,14.52,14.38,14.52,184000.0
2013-12-13 09:50:00,14.51,14.56,14.47,14.53,342400.0,14.51,14.56,14.47,14.53,342400.0
2013-12-13 09:55:00,14.53,14.78,14.53,14.67,256800.0,14.53,14.78,14.53,14.67,256800.0
2013-12-13 10:00:00,14.67,14.67,14.5,14.52,164800.0,14.67,14.67,14.5,14.52,164800.0
2013-12-13 10:05:00,14.52,14.55,14.46,14.46,116000.0,14.52,14.55,14.46,14.46,116000.0
2013-12-13 10:10:00,14.47,14.53,14.46,14.46,212400.0,14.47,14.53,14.46,14.46,212400.0
2013-12-13 10:15:00,14.47,14.51,14.4,14.4,175200.0,14.47,14.51,14.4,14.4,175200.0
2013-12-13 10:20:00,14.4,14.47,14.38,14.39,215200.0,14.4,14.47,14.38,14.39,215200.0
2013-12-13 10:25:00,14.39,14.41,14.28,14.38,255200.0,14.39,14.41,14.28,14.38,255200.0
2013-12-13 10:30:00,14.38,14.39,14.38,14.38,121600.0,14.38,14.39,14.38,14.38,121600.0
2013-12-13 10:35:00,14.38,14.4,14.38,14.39,188800.0,14.38,14.4,14.38,14.39,188800.0
2013-12-13 10:40:00,14.39,14.39,14.38,14.39,72000.0,14.39,14.39,14.38,14.39,72000.0
2013-12-13 10:45:00,14.39,14.44,14.38,14.38,140400.0,14.39,14.44,14.38,14.38,140400.0
2013-12-13 10:50:00,14.38,14.43,14.38,14.38,78800.0,14.38,14.43,14.38,14.38,78800.0
2013-12-13 10:55:00,14.38,14.42,14.38,14.41,50400.0,14.38,14.42,14.38,14.41,50400.0
2013-12-13 11:00:00,14.41,14.45,14.4,14.4,86400.0,14.41,14.45,14.4,14.4,86400.0
2013-12-13 11:05:00,14.4,14.42,14.38,14.4,44800.0,14.4,14.42,14.38,14.4,44800.0
2013-12-13 11:10:00,14.42,14.42,14.4,14.4,24400.0,14.42,14.42,14.4,14.4,24400.0
2013-12-13 11:15:00,14.4,14.46,14.39,14.45,25200.0,14.4,14.46,14.39,14.45,25200.0
2013-12-13 11:20:00,14.45,14.45,14.38,14.38,28000.0,14.45,14.45,14.38,14.38,28000.0
2013-12-13 11:25:00,14.39,14.4,14.38,14.38,27600.0,14.39,14.4,14.38,14.38,27600.0
2013-12-13 11:30:00,14.38,14.41,14.38,14.41,29600.0,14.38,14.41,14.38,14.41,29600.0
2013-12-13 11:35:00,14.42,14.42,14.39,14.41,26400.0,14.42,14.42,14.39,14.41,26400.0
2013-12-13 11:40:00,14.41,14.43,14.4,14.4,47200.0,14.41,14.43,14.4,14.4,47200.0
2013-12-13 11:45:00,14.41,14.43,14.4,14.43,56400.0,14.41,14.43,14.4,14.43,56400.0
2013-12-13 11:50:00,14.43,14.45,14.43,14.45,30000.0,14.43,14.45,14.43,14.45,30000.0
2013-12-13 11:55:00,14.44,14.45,14.42,14.44,24400.0,14.44,14.45,14.42,14.44,24400.0
2013-12-13 12:00:00,14.45,14.47,14.44,14.46,84800.0,14.45,14.47,14.44,14.46,84800.0
2013-12-13 12:05:00,14.46,14.46,14.42,14.46,48000.0,14.46,14.46,14.42,14.46,48000.0
2013-12-13 12:10:00,14.46,14.46,14.44,14.46,102800.0,14.46,14.46,14.44,14.46,102800.0
2013-12-13 12:15:00,14.45,14.46,14.43,14.46,17600.0,14.45,14.46,14.43,14.46,17600.0
2013-12-13 12:20:00,14.46,14.46,14.4,14.42,38400.0,14.46,14.46,14.4,14.42,38400.0
2013-12-13 12:25:00,14.41,14.42,14.38,14.39,49200.0,14.41,14.42,14.38,14.39,49200.0
2013-12-13 12:30:00,14.39,14.4,14.32,14.38,274000.0,14.39,14.4,14.32,14.38,274000.0
2013-12-13 12:35:00,14.38,14.4,14.38,14.4,70000.0,14.38,14.4,14.38,14.4,70000.0
2013-12-13 12:40:00,14.39,14.4,14.37,14.4,27200.0,14.39,14.4,14.37,14.4,27200.0
2013-12-13 12:45:00,14.39,14.42,14.39,14.41,29600.0,14.39,14.42,14.39,14.41,29600.0
2013-12-13 12:50:00,14.4,14.41,14.38,14.41,10800.0,14.4,14.41,14.38,14.41,10800.0
2013-12-13 12:55:00,14.4,14.43,14.4,14.41,15200.0,14.4,14.43,14.4,14.41,15200.0
2013-12-13 13:00:00,14.42,14.43,14.41,14.43,24000.0,14.42,14.43,14.41,14.43,24000.0
2013-12-13 13:05:00,14.43,14.43,14.4,14.4,16800.0,14.43,14.43,14.4,14.4,16800.0
2013-12-13 13:10:00,14.4,14.42,14.39,14.42,21600.0,14.4,14.42,14.39,14.42,21600.0
2013-12-13 13:15:00,14.43,14.43,14.41,14.43,27200.0,14.43,14.43,14.41,14.43,27200.0
2013-12-13 13:20:00,14.42,14.47,14.42,14.47,30000.0,14.42,14.47,14.42,14.47,30000.0
2013-12-13 13:25:00,14.47,14.47,14.45,14.45,17200.0,14.47,14.47,14.45,14.45,17200.0
2013-12-13 13:30:00,14.45,14.47,14.44,14.46,26800.0,14.45,14.47,14.44,14.46,26800.0
2013-12-13 13:35:00,14.47,14.49,14.46,14.48,16000.0,14.47,14.49,14.46,14.48,16000.0
2013-12-13 13:40:00,14.47,14.49,14.47,14.48,15600.0,14.47,14.49,14.47,14.48,15600.0
2013-12-13 13:45:00,14.48,14.54,14.48,14.53,37200.0,14.48,14.54,14.48,14.53,37200.0
2013-12-13 13:50:00,14.54,14.54,14.53,14.53,16000.0,14.54,14.54,14.53,14.53,16000.0
2013-12-13 13:55:00,14.52,14.52,14.5,14.51,17600.0,14.52,14.52,14.5,14.51,17600.0
2013-12-13 14:00:00,14.51,14.52,14.49,14.49,40000.0,14.51,14.52,14.49,14.49,40000.0
2013-12-13 14:05:00,14.49,14.49,14.42,14.45,47600.0,14.49,14.49,14.42,14.45,47600.0
2013-12-13 14:10:00,14.45,14.46,14.4,14.4,24400.0,14.45,14.46,14.4,14.4,24400.0
2013-12-13 14:15:00,14.4,14.42,14.4,14.4,19200.0,14.4,14.42,14.4,14.4,19200.0
2013-12-13 14:20:00,14.39,14.39,14.37,14.38,24400.0,14.39,14.39,14.37,14.38,24400.0
2013-12-13 14:25:00,14.38,14.39,14.37,14.38,39600.0,14.38,14.39,14.37,14.38,39600.0
2013-12-13 14:30:00,14.38,14.4,14.38,14.4,45600.0,14.38,14.4,14.38,14.4,45600.0
2013-12-13 14:35:00,14.4,14.43,14.4,14.42,62000.0,14.4,14.43,14.4,14.42,62000.0
2013-12-13 14:40:00,14.43,14.45,14.43,14.45,22000.0,14.43,14.45,14.43,14.45,22000.0
2013-12-13 14:45:00,14.45,14.49,14.45,14.48,46400.0,14.45,14.49,14.45,14.48,46400.0
2013-12-13 14:50:00,14.48,14.48,14.45,14.46,39600.0,14.48,14.48,14.45,14.46,39600.0
2013-12-13 14:55:00,14.45,14.46,14.43,14.44,36800.0,14.45,14.46,14.43,14.44,36800.0
2013-12-13 15:00:00,14.45,14.47,14.45,14.45,50400.0,14.45,14.47,14.45,14.45,50400.0
2013-12-13 15:05:00,14.45,14.46,14.42,14.42,37200.0,14.45,14.46,14.42,14.42,37200.0
2013-12-13 15:10:00,14.42,14.43,14.4,14.41,51600.0,14.42,14.43,14.4,14.41,51600.0
2013-12-13 15:15:00,14.41,14.42,14.41,14.42,40000.0,14.41,14.42,14.41,14.42,40000.0
2013-12-13 15:20:00,14.42,14.45,14.42,14.45,53200.0,14.42,14.45,14.42,14.45,53200.0
2013-12-13 15:25:00,14.45,14.47,14.44,14.46,72000.0,14.45,14.47,14.44,14.46,72000.0
2013-12-13 15:30:00,14.45,14.47,14.43,14.44,77200.0,14.45,14.47,14.43,14.44,77200.0
2013-12-13 15:35:00,14.44,14.44,14.41,14.41,76800.0,14.44,14.44,14.41,14.41,76800.0
2013-12-13 15:40:00,14.41,14.41,14.4,14.4,81600.0,14.41,14.41,14.4,14.4,81600.0
2013-12-13 15:45:00,14.4,14.41,14.4,14.4,163600.0,14.4,14.41,14.4,14.4,163600.0
2013-12-13 15:50:00,14.4,14.4,14.38,14.39,208400.0,14.4,14.4,14.38,14.39,208400.0
2013-12-13 15:55:00,14.39,14.4,14.38,14.4,230400.0,14.39,14.4,14.38,14.4,230400.0
2013-12-16 09:30:00,14.72,14.74,14.62,14.68,71200.0,14.72,14.74,14.62,14.68,71200.0
2013-12-16 09:35:00,14.69,14.78,14.68,14.78,68000.0,14.69,14.78,14.68,14.78,68000.0
2013-12-16 09:40:00,14.77,14.77,14.64,14.64,67200.0,14.77,14.77,14.64,14.64,67200.0
2013-12-16 09:45:00,14.63,14.66,14.58,14.58,75600.0,14.63,14.66,14.58,14.58,75600.0
2013-12-16 09:50:00,14.6,14.65,14.57,14.58,51600.0,14.6,14.65,14.57,14.58,51600.0
2013-12-16 09:55:00,14.59,14.6,14.57,14.58,62800.0,14.59,14.6,14.57,14.58,62800.0
2013-12-16 10:00:00,14.56,14.58,14.51,14.51,56400.0,14.56,14.58,14.51,14.51,56400.0
2013-12-16 10:05:00,14.51,14.52,14.47,14.49,38000.0,14.51,14.52,14.47,14.49,38000.0
2013-12-16 10:10:00,14.49,14.5,14.47,14.47,27200.0,14.49,14.5,14.47,14.47,27200.0
2013-12-16 10:15:00,14.47,14.49,14.46,14.46,34400.0,14.47,14.49,14.46,14.46,34400.0
2013-12-16 10:20:00,14.46,14.49,14.46,14.48,40400.0,14.46,14.49,14.46,14.48,40400.0
2013-12-16 10:25:00,14.47,14.49,14.43,14.46,48000.0,14.47,14.49,14.43,14.46,48000.0
2013-12-16 10:30:00,14.46,14.46,14.43,14.45,32400.0,14.46,14.46,14.43,14.45,32400.0
2013-12-16 10:35:00,14.45,14.49,14.45,14.46,46000.0,14.45,14.49,14.45,14.46,46000.0
2013-12-16 10:40:00,14.47,14.48,14.46,14.47,100400.0,14.47,14.48,14.46,14.47,100400.0
2013-12-16 10:45:00,14.48,14.5,14.47,14.49,46800.0,14.48,14.5,14.47,14.49,46800.0
2013-12-16 10:50:00,14.49,14.49,14.46,14.49,76800.0,14.49,14.49,14.46,14.49,76800.0
2013-12-16 10:55:00,14.49,14.49,14.46,14.48,35600.0,14.49,14.49,14.46,14.48,35600.0
2013-12-16 11:00:00,14.49,14.5,14.46,14.47,22400.0,14.49,14.5,14.46,14.47,22400.0
2013-12-16 11:05:00,14.47,14.47,14.46,14.46,35200.0,14.47,14.47,14.46,14.46,35200.0
2013-12-16 11:10:00,14.46,14.47,14.46,14.47,29600.0,14.46,14.47,14.46,14.47,29600.0
2013-12-16 11:15:00,14.48,14.48,14.43,14.44,34400.0,14.48,14.48,14.43,14.44,34400.0
2013-12-16 11:20:00,14.43,14.48,14.43,14.48,44000.0,14.43,14.48,14.43,14.48,44000.0
2013-12-16 11:25:00,14.48,14.5,14.46,14.48,40400.0,14.48,14.5,14.46,14.48,40400.0
2013-12-16 11:30:00,14.48,14.51,14.48,14.5,33600.0,14.48,14.51,14.48,14.5,33600.0
2013-12-16 11:35:00,14.5,14.5,14.47,14.47,21600.0,14.5,14.5,14.47,14.47,21600.0
2013-12-16 11:40:00,14.46,14.49,14.46,14.49,26400.0,14.46,14.49,14.46,14.49,26400.0
2013-12-16 11:45:00,14.49,14.52,14.49,14.49,160800.0,14.49,14.52,14.49,14.49,160800.0
2013-12-16 11:50:00,14.5,14.51,14.49,14.49,33200.0,14.5,14.51,14.49,14.49,33200.0
2013-12-16 11:55:00,14.5,14.5,14.49,14.5,39600.0,14.5,14.5,14.49,14.5,39600.0
2013-12-16 12:00:00,14.49,14.5,14.48,14.48,21200.0,14.49,14.5,14.48,14.48,21200.0
2013-12-16 12:05:00,14.47,14.48,14.46,14.48,26400.0,14.47,14.48,14.46,14.48,26400.0
2013-12-16 12:10:00,14.49,14.49,14.47,14.47,24800.0,14.49,14.49,14.47,14.47,24800.0
2013-12-16 12:15:00,14.47,14.49,14.47,14.47,14400.0,14.47,14.49,14.47,14.47,14400.0
2013-12-16 12:20:00,14.46,14.49,14.46,14.48,28000.0,14.46,14.49,14.46,14.48,28000.0
2013-12-16 12:25:00,14.49,14.5,14.49,14.5,16800.0,14.49,14.5,14.49,14.5,16800.0
2013-12-16 12:30:00,14.5,14.5,14.47,14.48,22000.0,14.5,14.5,14.47,14.48,22000.0
2013-12-16 12:35:00,14.48,14.49,14.48,14.49,16000.0,14.48,14.49,14.48,14.49,16000.0
2013-12-16 12:40:00,14.49,14.5,14.49,14.49,15200.0,14.49,14.5,14.49,14.49,15200.0
2013-12-16 12:45:00,14.49,14.5,14.48,14.48,18800.0,14.49,14.5,14.48,14.48,18800.0
2013-12-16 12:50:00,14.48,14.5,14.47,14.47,128400.0,14.48,14.5,14.47,14.47,128400.0
2013-12-16 12:55:00,14.47,14.49,14.47,14.48,32800.0,14.47,14.49,14.47,14.48,32800.0
2013-12-16 13:00:00,14.48,14.49,14.47,14.47,31200.0,14.48,14.49,14.47,14.47,31200.0
2013-12-16 13:05:00,14.47,14.49,14.47,14.49,56800.0,14.47,14.49,14.47,14.49,56800.0
2013-12-16 13:10:00,14.49,14.5,14.49,14.49,24400.0,14.49,14.5,14.49,14.49,24400.0
2013-12-16 13:15:00,14.49,14.49,14.47,14.47,23600.0,14.49,14.49,14.47,14.47,23600.0
2013-12-16 13:20:00,14.47,14.5,14.47,14.5,22800.0,14.47,14.5,14.47,14.5,22800.0
2013-12-16 13:25:00,14.5,14.5,14.48,14.49,26400.0,14.5,14.5,14.48,14.49,26400.0
2013-12-16 13:30:00,14.48,14.5,14.47,14.49,35200.0,14.48,14.5,14.47,14.49,35200.0
2013-12-16 13:35:00,14.49,14.49,14.48,14.49,15200.0,14.49,14.49,14.48,14.49,15200.0
2013-12-16 13:40:00,14.49,14.49,14.47,14.47,25200.0,14.49,14.49,14.47,14.47,25200.0
2013-12-16 13:45:00,14.48,14.48,14.47,14.47,18000.0,14.48,14.48,14.47,14.47,18000.0
2013-12-16 13:50:00,14.47,14.48,14.47,14.47,23600.0,14.47,14.48,14.47,14.47,23600.0
2013-12-16 13:55:00,14.48,14.49,14.47,14.47,26800.0,14.48,14.49,14.47,14.47,26800.0
2013-12-16 14:00:00,14.47,14.49,14.47,14.48,20800.0,14.47,14.49,14.47,14.48,20800.0
2013-12-16 14:05:00,14.48,14.49,14.47,14.48,41600.0,14.48,14.49,14.47,14.48,41600.0
2013-12-16 14:10:00,14.48,14.48,14.46,14.47,24000.0,14.48,14.48,14.46,14.47,24000.0
2013-12-16 14:15:00,14.47,14.47,14.45,14.45,28000.0,14.47,14.47,14.45,14.45,28000.0
2013-12-16 14:20:00,14.45,14.45,14.43,14.43,18000.0,14.45,14.45,14.43,14.43,18000.0
2013-12-16 14:25:00,14.43,14.43,14.4,14.4,36400.0,14.43,14.43,14.4,14.4,36400.0
2013-12-16 14:30:00,14.4,14.4,14.38,14.38,30400.0,14.4,14.4,14.38,14.38,30400.0
2013-12-16 14:35:00,14.38,14.39,14.34,14.35,106400.0,14.38,14.39,14.34,14.35,106400.0
2013-12-16 14:40:00,14.35,14.39,14.35,14.38,47600.0,14.35,14.39,14.35,14.38,47600.0
2013-12-16 14:45:00,14.38,14.39,14.37,14.38,55600.0,14.38,14.39,14.37,14.38,55600.0
2013-12-16 14:50:00,14.38,14.38,14.36,14.38,54000.0,14.38,14.38,14.36,14.38,54000.0
2013-12-16 14:55:00,14.38,14.38,14.37,14.38,42400.0,14.38,14.38,14.37,14.38,42400.0
2013-12-16 15:00:00,14.38,14.38,14.37,14.38,46400.0,14.38,14.38,14.37,14.38,46400.0
2013-12-16 15:05:00,14.38,14.38,14.37,14.38,80000.0,14.38,14.38,14.37,14.38,80000.0
2013-12-16 15:10:00,14.38,14.38,14.36,14.37,94400.0,14.38,14.38,14.36,14.37,94400.0
2013-12-16 15:15:00,14.37,14.38,14.36,14.38,83600.0,14.37,14.38,14.36,14.38,83600.0
2013-12-16 15:20:00,14.38,14.38,14.32,14.32,115600.0,14.38,14.38,14.32,14.32,115600.0
2013-12-16 15:25:00,14.32,14.33,14.31,14.33,139600.0,14.32,14.33,14.31,14.33,139600.0
2013-12-16 15:30:00,14.33,14.35,14.32,14.33,264800.0,14.33,14.35,14.32,14.33,264800.0
2013-12-16 15:35:00,14.33,14.34,14.32,14.34,52800.0,14.33,14.34,14.32,14.34,52800.0
2013-12-16 15:40:00,14.34,14.36,14.34,14.36,104800.0,14.34,14.36,14.34,14.36,104800.0
2013-12-16 15:45:00,14.35,14.35,14.32,14.32,286800.0,14.35,14.35,14.32,14.32,286800.0
2013-12-16 15:50:00,14.33,14.33,14.25,14.25,366000.0,14.33,14.33,14.25,14.25,366000.0
2013-12-16 15:55:00,14.25,14.25,14.19,14.21,597600.0,14.25,14.25,14.19,14.21,597600.0
2013-12-17 09:30:00,14.2,14.26,14.1,14.1,62000.0,14.2,14.26,14.1,14.1,62000.0
2013-12-17 09:35:00,14.1,14.11,14.04,14.04,54400.0,14.1,14.11,14.04,14.04,54400.0
2013-12-17 09:40:00,14.03,14.03,13.93,13.95,64400.0,14.03,14.03,13.93,13.95,64400.0
2013-12-17 09:45:00,13.96,14.0,13.93,13.94,82800.0,13.96,14.0,13.93,13.94,82800.0
2013-12-17 09:50:00,13.95,14.02,13.94,14.02,40400.0,13.95,14.02,13.94,14.02,40400.0
2013-12-17 09:55:00,13.99,14.03,13.99,14.0,50000.0,13.99,14.03,13.99,14.0,50000.0
2013-12-17 10:00:00,14.02,14.04,13.98,14.01,75200.0,14.02,14.04,13.98,14.01,75200.0
2013-12-17 10:05:00,14.01,14.01,13.98,14.0,34000.0,14.01,14.01,13.98,14.0,34000.0
2013-12-17 10:10:00,13.99,14.02,13.98,14.01,64800.0,13.99,14.02,13.98,14.01,64800.0
2013-12-17 10:15:00,14.01,14.01,13.96,13.96,44400.0,14.01,14.01,13.96,13.96,44400.0
2013-12-17 10:20:00,13.96,13.97,13.95,13.96,44400.0,13.96,13.97,13.95,13.96,44400.0
2013-12-17 10:25:00,13.97,14.01,13.95,14.0,25600.0,13.97,14.01,13.95,14.0,25600.0
2013-12-17 10:30:00,13.99,14.0,13.98,13.99,24400.0,13.99,14.0,13.98,13.99,24400.0
2013-12-17 10:35:00,13.99,14.01,13.99,14.01,40800.0,13.99,14.01,13.99,14.01,40800.0
2013-12-17 10:40:00,14.01,14.05,14.0,14.05,38000.0,14.01,14.05,14.0,14.05,38000.0
2013-12-17 10:45:00,14.04,14.05,14.01,14.02,50400.0,14.04,14.05,14.01,14.02,50400.0
2013-12-17 10:50:00,14.02,14.06,14.0,14.06,87600.0,14.02,14.06,14.0,14.06,87600.0
2013-12-17 10:55:00,14.05,14.07,14.03,14.03,42400.0,14.05,14.07,14.03,14.03,42400.0
2013-12-17 11:00:00,14.03,14.04,14.01,14.01,30400.0,14.03,14.04,14.01,14.01,30400.0
2013-12-17 11:05:00,14.02,14.03,14.01,14.01,22000.0,14.02,14.03,14.01,14.01,22000.0
2013-12-17 11:10:00,14.01,14.05,13.99,14.03,55600.0,14.01,14.05,13.99,14.03,55600.0
2013-12-17 11:15:00,14.02,14.04,14.02,14.04,24400.0,14.02,14.04,14.02,14.04,24400.0
2013-12-17 11:20:00,14.04,14.07,14.04,14.05,30400.0,14.04,14.07,14.04,14.05,30400.0
2013-12-17 11:25:00,14.04,14.05,14.04,14.04,25600.0,14.04,14.05,14.04,14.04,25600.0
2013-12-17 11:30:00,14.05,14.09,14.05,14.09,17600.0,14.05,14.09,14.05,14.09,17600.0
2013-12-17 11:35:00,14.09,14.11,14.07,14.11,15600.0,14.09,14.11,14.07,14.11,15600.0
2013-12-17 11:40:00,14.11,14.11,14.08,14.09,18000.0,14.11,14.11,14.08,14.09,18000.0
2013-12-17 11:45:00,14.09,14.13,14.09,14.11,16000.0,14.09,14.13,14.09,14.11,16000.0
2013-12-17 11:50:00,14.12,14.12,14.09,14.09,22000.0,14.12,14.12,14.09,14.09,22000.0
2013-12-17 11:55:00,14.09,14.1,14.09,14.09,26800.0,14.09,14.1,14.09,14.09,26800.0
2013-12-17 12:00:00,14.09,14.1,14.08,14.09,28800.0,14.09,14.1,14.08,14.09,28800.0
2013-12-17 12:05:00,14.1,14.11,14.09,14.09,8800.0,14.1,14.11,14.09,14.09,8800.0
2013-12-17 12:10:00,14.09,14.14,14.08,14.12,37200.0,14.09,14.14,14.08,14.12,37200.0
2013-12-17 12:15:00,14.12,14.13,14.11,14.12,32000.0,14.12,14.13,14.11,14.12,32000.0
2013-12-17 12:20:00,14.12,14.14,14.11,14.14,24400.0,14.12,14.14,14.11,14.14,24400.0
2013-12-17 12:25:00,14.14,14.14,14.12,14.13,38400.0,14.14,14.14,14.12,14.13,38400.0
2013-12-17 12:30:00,14.13,14.13,14.12,14.13,26000.0,14.13,14.13,14.12,14.13,26000.0
2013-12-17 12:35:00,14.13,14.13,14.11,14.12,26800.0,14.13,14.13,14.11,14.12,26800.0
2013-12-17 12:40:00,14.12,14.14,14.12,14.13,42000.0,14.12,14.14,14.12,14.13,42000.0
2013-12-17 12:45:00,14.14,14.14,14.13,14.14,18000.0,14.14,14.14,14.13,14.14,18000.0
2013-12-17 12:50:00,14.14,14.15,14.13,14.15,18400.0,14.14,14.15,14.13,14.15,18400.0
2013-12-17 12:55:00,14.14,14.15,14.13,14.15,34800.0,14.14,14.15,14.13,14.15,34800.0
2013-12-17 13:00:00,14.15,14.15,14.14,14.14,33200.0,14.15,14.15,14.14,14.14,33200.0
2013-12-17 13:05:00,14.15,14.15,14.13,14.15,17200.0,14.15,14.15,14.13,14.15,17200.0
2013-12-17 13:10:00,14.15,14.15,14.13,14.15,40800.0,14.15,14.15,14.13,14.15,40800.0
2013-12-17 13:15:00,14.14,14.16,14.13,14.16,26400.0,14.14,14.16,14.13,14.16,26400.0
2013-12-17 13:20:00,14.15,14.16,14.13,14.13,40000.0,14.15,14.16,14.13,14.13,40000.0
2013-12-17 13:25:00,14.13,14.16,14.13,14.16,29200.0,14.13,14.16,14.13,14.16,29200.0
2013-12-17 13:30:00,14.15,14.15,14.13,14.13,16800.0,14.15,14.15,14.13,14.13,16800.0
2013-12-17 13:35:00,14.13,14.13,14.12,14.13,18800.0,14.13,14.13,14.12,14.13,18800.0
2013-12-17 13:40:00,14.13,14.13,14.12,14.13,18000.0,14.13,14.13,14.12,14.13,18000.0
2013-12-17 13:45:00,14.13,14.13,14.11,14.11,14400.0,14.13,14.13,14.11,14.11,14400.0
2013-12-17 13:50:00,14.11,14.11,14.1,14.1,23600.0,14.11,14.11,14.1,14.1,23600.0
2013-12-17 13:55:00,14.1,14.11,14.1,14.1,20400.0,14.1,14.11,14.1,14.1,20400.0
2013-12-17 14:00:00,14.1,14.12,14.1,14.12,21200.0,14.1,14.12,14.1,14.12,21200.0
2013-12-17 14:05:00,14.12,14.12,14.11,14.12,13200.0,14.12,14.12,14.11,14.12,13200.0
2013-12-17 14:10:00,14.12,14.13,14.11,14.12,42400.0,14.12,14.13,14.11,14.12,42400.0
2013-12-17 14:15:00,14.11,14.12,14.1,14.11,24800.0,14.11,14.12,14.1,14.11,24800.0
2013-12-17 14:20:00,14.11,14.13,14.11,14.12,46000.0,14.11,14.13,14.11,14.12,46000.0
2013-12-17 14:25:00,14.11,14.13,14.11,14.11,43600.0,14.11,14.13,14.11,14.11,43600.0
2013-12-17 14:30:00,14.11,14.12,14.11,14.12,23600.0,14.11,14.12,14.11,14.12,23600.0
2013-12-17 14:35:00,14.12,14.12,14.11,14.12,27200.0,14.12,14.12,14.11,14.12,27200.0
2013-12-17 14:40:00,14.12,14.12,14.12,14.12,30800.0,14.12,14.12,14.12,14.12,30800.0
2013-12-17 14:45:00,14.12,14.12,14.11,14.12,20400.0,14.12,14.12,14.11,14.12,20400.0
2013-12-17 14:50:00,14.12,14.12,14.09,14.11,41200.0,14.12,14.12,14.09,14.11,41200.0
2013-12-17 14:55:00,14.11,14.11,14.08,14.08,19600.0,14.11,14.11,14.08,14.08,19600.0
2013-12-17 15:00:00,14.08,14.09,14.07,14.07,45600.0,14.08,14.09,14.07,14.07,45600.0
2013-12-17 15:05:00,14.07,14.08,14.06,14.08,37600.0,14.07,14.08,14.06,14.08,37600.0
2013-12-17 15:10:00,14.08,14.08,14.07,14.07,28000.0,14.08,14.08,14.07,14.07,28000.0
2013-12-17 15:15:00,14.07,14.07,14.06,14.06,33200.0,14.07,14.07,14.06,14.06,33200.0
2013-12-17 15:20:00,14.06,14.07,14.06,14.06,72400.0,14.06,14.07,14.06,14.06,72400.0
2013-12-17 15:25:00,14.06,14.06,14.05,14.06,49200.0,14.06,14.06,14.05,14.06,49200.0
2013-12-17 15:30:00,14.06,14.06,14.04,14.05,50400.0,14.06,14.06,14.04,14.05,50400.0
2013-12-17 15:35:00,14.05,14.05,14.05,14.05,52000.0,14.05,14.05,14.05,14.05,52000.0
2013-12-17 15:40:00,14.05,14.05,14.04,14.04,74400.0,14.05,14.05,14.04,14.04,74400.0
2013-12-17 15:45:00,14.04,14.05,14.04,14.04,123600.0,14.04,14.05,14.04,14.04,123600.0
2013-12-17 15:50:00,14.04,14.04,14.03,14.04,88400.0,14.04,14.04,14.03,14.04,88400.0
2013-12-17 15:55:00,14.04,14.05,14.02,14.03,233200.0,14.04,14.05,14.02,14.03,233200.0
2013-12-18 09:30:00,14.09,14.12,14.0,14.09,36000.0,14.09,14.12,14.0,14.09,36000.0
2013-12-18 09:35:00,14.12,14.14,14.1,14.13,13200.0,14.12,14.14,14.1,14.13,13200.0
2013-12-18 09:40:00,14.18,14.18,14.12,14.12,16800.0,14.18,14.18,14.12,14.12,16800.0
2013-12-18 09:45:00,14.13,14.15,14.11,14.11,36000.0,14.13,14.15,14.11,14.11,36000.0
2013-12-18 09:50:00,14.13,14.13,14.1,14.11,18000.0,14.13,14.13,14.1,14.11,18000.0
2013-12-18 09:55:00,14.11,14.13,14.1,14.11,24400.0,14.11,14.13,14.1,14.11,24400.0
2013-12-18 10:00:00,14.12,14.13,14.11,14.13,75200.0,14.12,14.13,14.11,14.13,75200.0
2013-12-18 10:05:00,14.12,14.14,14.12,14.13,20800.0,14.12,14.14,14.12,14.13,20800.0
2013-12-18 10:10:00,14.15,14.16,14.15,14.15,14000.0,14.15,14.16,14.15,14.15,14000.0
2013-12-18 10:15:00,14.16,14.16,14.13,14.14,12800.0,14.16,14.16,14.13,14.14,12800.0
2013-12-18 10:20:00,14.14,14.15,14.13,14.15,34400.0,14.14,14.15,14.13,14.15,34400.0
2013-12-18 10:25:00,14.15,14.16,14.14,14.15,10800.0,14.15,14.16,14.14,14.15,10800.0
2013-12-18 10:30:00,14.16,14.17,14.15,14.16,16000.0,14.16,14.17,14.15,14.16,16000.0
2013-12-18 10:35:00,14.16,14.16,14.15,14.16,2400.0,14.16,14.16,14.15,14.16,2400.0
2013-12-18 10:40:00,14.15,14.18,14.13,14.14,112800.0,14.15,14.18,14.13,14.14,112800.0
2013-12-18 10:45:00,14.14,14.14,14.13,14.13,6800.0,14.14,14.14,14.13,14.13,6800.0
2013-12-18 10:50:00,14.13,14.14,14.12,14.12,9200.0,14.13,14.14,14.12,14.12,9200.0
2013-12-18 10:55:00,14.11,14.15,14.11,14.15,20000.0,14.11,14.15,14.11,14.15,20000.0
2013-12-18 11:00:00,14.15,14.17,14.15,14.15,6400.0,14.15,14.17,14.15,14.15,6400.0
2013-12-18 11:05:00,14.15,14.17,14.15,14.15,10000.0,14.15,14.17,14.15,14.15,10000.0
2013-12-18 11:10:00,14.17,14.17,14.15,14.17,80000.0,14.17,14.17,14.15,14.17,80000.0
2013-12-18 11:15:00,14.17,14.2,14.16,14.19,34400.0,14.17,14.2,14.16,14.19,34400.0
2013-12-18 11:20:00,14.18,14.2,14.18,14.19,33200.0,14.18,14.2,14.18,14.19,33200.0
2013-12-18 11:25:00,14.19,14.21,14.19,14.2,41200.0,14.19,14.21,14.19,14.2,41200.0
2013-12-18 11:30:00,14.2,14.2,14.19,14.2,42800.0,14.2,14.2,14.19,14.2,42800.0
2013-12-18 11:35:00,14.19,14.19,14.18,14.19,12000.0,14.19,14.19,14.18,14.19,12000.0
2013-12-18 11:40:00,14.18,14.19,14.18,14.19,23600.0,14.18,14.19,14.18,14.19,23600.0
2013-12-18 11:45:00,14.18,14.21,14.18,14.21,24800.0,14.18,14.21,14.18,14.21,24800.0
2013-12-18 11:50:00,14.2,14.22,14.2,14.22,15600.0,14.2,14.22,14.2,14.22,15600.0
2013-12-18 11:55:00,14.22,14.22,14.21,14.22,10800.0,14.22,14.22,14.21,14.22,10800.0
2013-12-18 12:00:00,14.22,14.22,14.2,14.21,16400.0,14.22,14.22,14.2,14.21,16400.0
2013-12-18 12:05:00,14.21,14.22,14.21,14.22,4000.0,14.21,14.22,14.21,14.22,4000.0
2013-12-18 12:10:00,14.22,14.22,14.22,14.22,10000.0,14.22,14.22,14.22,14.22,10000.0
2013-12-18 12:15:00,14.22,14.23,14.22,14.22,13200.0,14.22,14.23,14.22,14.22,13200.0
2013-12-18 12:20:00,14.22,14.22,14.22,14.22,11600.0,14.22,14.22,14.22,14.22,11600.0
2013-12-18 12:25:00,14.22,14.24,14.22,14.23,18400.0,14.22,14.24,14.22,14.23,18400.0
2013-12-18 12:30:00,14.23,14.24,14.23,14.23,16000.0,14.23,14.24,14.23,14.23,16000.0
2013-12-18 12:35:00,14.23,14.23,14.22,14.22,3200.0,14.23,14.23,14.22,14.22,3200.0
2013-12-18 12:40:00,14.21,14.21,14.2,14.2,15600.0,14.21,14.21,14.2,14.2,15600.0
2013-12-18 12:45:00,14.2,14.21,14.2,14.21,16400.0,14.2,14.21,14.2,14.21,16400.0
2013-12-18 12:50:00,14.21,14.21,14.2,14.21,28000.0,14.21,14.21,14.2,14.21,28000.0
2013-12-18 12:55:00,14.21,14.22,14.2,14.21,32400.0,14.21,14.22,14.2,14.21,32400.0
2013-12-18 13:00:00,14.22,14.22,14.21,14.21,41200.0,14.22,14.22,14.21,14.21,41200.0
2013-12-18 13:05:00,14.21,14.21,14.2,14.21,23200.0,14.21,14.21,14.2,14.21,23200.0
2013-12-18 13:10:00,14.21,14.21,14.18,14.19,21200.0,14.21,14.21,14.18,14.19,21200.0
2013-12-18 13:15:00,14.19,14.19,14.16,14.16,16800.0,14.19,14.19,14.16,14.16,16800.0
2013-12-18 13:20:00,14.16,14.16,14.15,14.15,10400.0,14.16,14.16,14.15,14.15,10400.0
2013-12-18 13:25:00,14.15,14.15,14.14,14.14,9600.0,14.15,14.15,14.14,14.14,9600.0
2013-12-18 13:30:00,14.14,14.16,14.14,14.16,42800.0,14.14,14.16,14.14,14.16,42800.0
2013-12-18 13:35:00,14.15,14.16,14.14,14.15,15600.0,14.15,14.16,14.14,14.15,15600.0
2013-12-18 13:40:00,14.15,14.15,14.14,14.15,42400.0,14.15,14.15,14.14,14.15,42400.0
2013-12-18 13:45:00,14.15,14.15,14.15,14.15,5600.0,14.15,14.15,14.15,14.15,5600.0
2013-12-18 13:50:00,14.15,14.15,14.15,14.15,13200.0,14.15,14.15,14.15,14.15,13200.0
2013-12-18 13:55:00,14.15,14.18,14.15,14.15,25600.0,14.15,14.18,14.15,14.15,25600.0
2013-12-18 14:00:00,14.15,14.22,14.02,14.21,44000.0,14.15,14.22,14.02,14.21,44000.0
2013-12-18 14:05:00,14.21,14.35,14.21,14.31,23600.0,14.21,14.35,14.21,14.31,23600.0
2013-12-18 14:10:00,14.27,14.27,14.24,14.26,27600.0,14.27,14.27,14.24,14.26,27600.0
2013-12-18 14:15:00,14.26,14.27,14.22,14.26,18000.0,14.26,14.27,14.22,14.26,18000.0
2013-12-18 14:20:00,14.27,14.28,14.23,14.26,18800.0,14.27,14.28,14.23,14.26,18800.0
2013-12-18 14:25:00,14.26,14.27,14.23,14.25,32400.0,14.26,14.27,14.23,14.25,32400.0
2013-12-18 14:30:00,14.25,14.26,14.22,14.24,16800.0,14.25,14.26,14.22,14.24,16800.0
2013-12-18 14:35:00,14.24,14.27,14.22,14.26,27600.0,14.24,14.27,14.22,14.26,27600.0
2013-12-18 14:40:00,14.27,14.27,14.22,14.23,23200.0,14.27,14.27,14.22,14.23,23200.0
2013-12-18 14:45:00,14.23,14.26,14.2,14.21,18000.0,14.23,14.26,14.2,14.21,18000.0
2013-12-18 14:50:00,14.2,14.22,14.18,14.19,14400.0,14.2,14.22,14.18,14.19,14400.0
2013-12-18 14:55:00,14.19,14.22,14.19,14.2,20000.0,14.19,14.22,14.19,14.2,20000.0
2013-12-18 15:00:00,14.21,14.22,14.19,14.2,22400.0,14.21,14.22,14.19,14.2,22400.0
2013-12-18 15:05:00,14.2,14.21,14.19,14.2,36400.0,14.2,14.21,14.19,14.2,36400.0
2013-12-18 15:10:00,14.2,14.24,14.2,14.24,21600.0,14.2,14.24,14.2,14.24,21600.0
2013-12-18 15:15:00,14.23,14.23,14.21,14.22,30000.0,14.23,14.23,14.21,14.22,30000.0
2013-12-18 15:20:00,14.23,14.23,14.19,14.19,29200.0,14.23,14.23,14.19,14.19,29200.0
2013-12-18 15:25:00,14.19,14.22,14.17,14.22,70800.0,14.19,14.22,14.17,14.22,70800.0
2013-12-18 15:30:00,14.22,14.24,14.22,14.23,60800.0,14.22,14.24,14.22,14.23,60800.0
2013-12-18 15:35:00,14.23,14.26,14.22,14.25,50800.0,14.23,14.26,14.22,14.25,50800.0
2013-12-18 15:40:00,14.25,14.28,14.25,14.27,59600.0,14.25,14.28,14.25,14.27,59600.0
2013-12-18 15:45:00,14.27,14.29,14.25,14.26,97600.0,14.27,14.29,14.25,14.26,97600.0
2013-12-18 15:50:00,14.26,14.26,14.23,14.24,74800.0,14.26,14.26,14.23,14.24,74800.0
2013-12-18 15:55:00,14.23,14.28,14.23,14.28,109200.0,14.23,14.28,14.23,14.28,109200.0
2013-12-19 09:30:00,14.24,14.24,14.15,14.15,26800.0,14.24,14.24,14.15,14.15,26800.0
2013-12-19 09:35:00,14.15,14.26,14.15,14.25,9200.0,14.15,14.26,14.15,14.25,9200.0
2013-12-19 09:40:00,14.23,14.24,14.14,14.14,14400.0,14.23,14.24,14.14,14.14,14400.0
2013-12-19 09:45:00,14.17,14.22,14.15,14.2,17600.0,14.17,14.22,14.15,14.2,17600.0
2013-12-19 09:50:00,14.18,14.18,14.15,14.15,9600.0,14.18,14.18,14.15,14.15,9600.0
2013-12-19 09:55:00,14.15,14.19,14.14,14.18,41600.0,14.15,14.19,14.14,14.18,41600.0
2013-12-19 10:00:00,14.18,14.2,14.13,14.14,11200.0,14.18,14.2,14.13,14.14,11200.0
2013-12-19 10:05:00,14.13,14.14,14.09,14.12,6400.0,14.13,14.14,14.09,14.12,6400.0
2013-12-19 10:10:00,14.14,14.17,14.14,14.16,26000.0,14.14,14.17,14.14,14.16,26000.0
2013-12-19 10:15:00,14.15,14.18,14.15,14.17,19200.0,14.15,14.18,14.15,14.17,19200.0
2013-12-19 10:20:00,14.16,14.17,14.15,14.15,10800.0,14.16,14.17,14.15,14.15,10800.0
2013-12-19 10:25:00,14.16,14.17,14.15,14.15,12400.0,14.16,14.17,14.15,14.15,12400.0
2013-12-19 10:30:00,14.15,14.17,14.15,14.16,18000.0,14.15,14.17,14.15,14.16,18000.0
2013-12-19 10:35:00,14.15,14.15,14.13,14.15,3200.0,14.15,14.15,14.13,14.15,3200.0
2013-12-19 10:40:00,14.15,14.18,14.15,14.18,6400.0,14.15,14.18,14.15,14.18,6400.0
2013-12-19 10:45:00,14.19,14.2,14.19,14.19,1600.0,14.19,14.2,14.19,14.19,1600.0
2013-12-19 10:50:00,14.19,14.21,14.18,14.18,12800.0,14.19,14.21,14.18,14.18,12800.0
2013-12-19 10:55:00,14.18,14.18,14.15,14.17,8400.0,14.18,14.18,14.15,14.17,8400.0
2013-12-19 11:00:00,14.18,14.18,14.16,14.16,3200.0,14.18,14.18,14.16,14.16,3200.0
2013-12-19 11:05:00,14.16,14.17,14.15,14.17,18400.0,14.16,14.17,14.15,14.17,18400.0
2013-12-19 11:10:00,14.17,14.17,14.16,14.17,4400.0,14.17,14.17,14.16,14.17,4400.0
2013-12-19 11:15:00,14.16,14.17,14.16,14.16,4800.0,14.16,14.17,14.16,14.16,4800.0
2013-12-19 11:20:00,14.17,14.17,14.15,14.15,44800.0,14.17,14.17,14.15,14.15,44800.0
2013-12-19 11:25:00,14.17,14.17,14.14,14.16,6000.0,14.17,14.17,14.14,14.16,6000.0
2013-12-19 11:30:00,14.15,14.16,14.15,14.15,6800.0,14.15,14.16,14.15,14.15,6800.0
2013-12-19 11:35:00,14.15,14.16,14.14,14.14,17600.0,14.15,14.16,14.14,14.14,17600.0
2013-12-19 11:40:00,14.15,14.15,14.12,14.13,5200.0,14.15,14.15,14.12,14.13,5200.0
2013-12-19 11:45:00,14.12,14.13,14.11,14.11,4400.0,14.12,14.13,14.11,14.11,4400.0
2013-12-19 11:50:00,14.12,14.12,14.1,14.1,5200.0,14.12,14.12,14.1,14.1,5200.0
2013-12-19 11:55:00,14.1,14.1,14.08,14.08,9200.0,14.1,14.1,14.08,14.08,9200.0
2013-12-19 12:00:00,14.09,14.09,14.08,14.08,9200.0,14.09,14.09,14.08,14.08,9200.0
2013-12-19 12:05:00,14.08,14.08,14.05,14.05,25200.0,14.08,14.08,14.05,14.05,25200.0
2013-12-19 12:10:00,14.05,14.06,14.03,14.04,14800.0,14.05,14.06,14.03,14.04,14800.0
2013-12-19 12:15:00,14.04,14.04,14.03,14.03,10400.0,14.04,14.04,14.03,14.03,10400.0
2013-12-19 12:20:00,14.03,14.03,14.02,14.02,5200.0,14.03,14.03,14.02,14.02,5200.0
2013-12-19 12:25:00,14.02,14.03,14.0,14.0,15200.0,14.02,14.03,14.0,14.0,15200.0
2013-12-19 12:30:00,14.01,14.01,14.0,14.01,7600.0,14.01,14.01,14.0,14.01,7600.0
2013-12-19 12:35:00,14.01,14.02,14.0,14.01,8400.0,14.01,14.02,14.0,14.01,8400.0
2013-12-19 12:40:00,14.0,14.02,14.0,14.01,4800.0,14.0,14.02,14.0,14.01,4800.0
2013-12-19 12:45:00,14.02,14.04,14.02,14.03,34800.0,14.02,14.04,14.02,14.03,34800.0
2013-12-19 12:50:00,14.03,14.03,14.02,14.03,21200.0,14.03,14.03,14.02,14.03,21200.0
2013-12-19 12:55:00,14.04,14.04,14.03,14.04,5200.0,14.04,14.04,14.03,14.04,5200.0
2013-12-19 13:00:00,14.04,14.04,14.03,14.03,9600.0,14.04,14.04,14.03,14.03,9600.0
2013-12-19 13:05:00,14.02,14.03,14.01,14.01,9200.0,14.02,14.03,14.01,14.01,9200.0
2013-12-19 13:10:00,14.02,14.03,14.02,14.02,19200.0,14.02,14.03,14.02,14.02,19200.0
2013-12-19 13:15:00,14.02,14.03,14.02,14.03,14800.0,14.02,14.03,14.02,14.03,14800.0
2013-12-19 13:20:00,14.04,14.04,14.03,14.04,4800.0,14.04,14.04,14.03,14.04,4800.0
2013-12-19 13:25:00,14.04,14.04,14.02,14.02,16000.0,14.04,14.04,14.02,14.02,16000.0
2013-12-19 13:30:00,14.02,14.02,14.0,14.0,16000.0,14.02,14.02,14.0,14.0,16000.0
2013-12-19 13:35:00,14.0,14.02,14.0,14.01,14000.0,14.0,14.02,14.0,14.01,14000.0
2013-12-19 13:40:00,14.01,14.03,14.01,14.02,15600.0,14.01,14.03,14.01,14.02,15600.0
2013-12-19 13:45:00,14.02,14.02,13.99,14.02,32400.0,14.02,14.02,13.99,14.02,32400.0
2013-12-19 13:50:00,14.03,14.04,14.03,14.04,20800.0,14.03,14.04,14.03,14.04,20800.0
2013-12-19 13:55:00,14.04,14.05,14.03,14.05,11200.0,14.04,14.05,14.03,14.05,11200.0
2013-12-19 14:00:00,14.05,14.06,14.05,14.05,9600.0,14.05,14.06,14.05,14.05,9600.0
2013-12-19 14:05:00,14.04,14.06,14.04,14.06,12000.0,14.04,14.06,14.04,14.06,12000.0
2013-12-19 14:10:00,14.06,14.06,14.06,14.06,2400.0,14.06,14.06,14.06,14.06,2400.0
2013-12-19 14:15:00,14.06,14.06,14.06,14.06,6800.0,14.06,14.06,14.06,14.06,6800.0
2013-12-19 14:20:00,14.06,14.07,14.05,14.06,13200.0,14.06,14.07,14.05,14.06,13200.0
2013-12-19 14:25:00,14.06,14.08,14.06,14.06,11200.0,14.06,14.08,14.06,14.06,11200.0
2013-12-19 14:30:00,14.05,14.07,14.05,14.06,6400.0,14.05,14.07,14.05,14.06,6400.0
2013-12-19 14:35:00,14.07,14.08,14.07,14.07,3200.0,14.07,14.08,14.07,14.07,3200.0
2013-12-19 14:40:00,14.08,14.09,14.07,14.08,17600.0,14.08,14.09,14.07,14.08,17600.0
2013-12-19 14:45:00,14.08,14.09,14.07,14.09,23600.0,14.08,14.09,14.07,14.09,23600.0
2013-12-19 14:50:00,14.08,14.08,14.07,14.07,12000.0,14.08,14.08,14.07,14.07,12000.0
2013-12-19 14:55:00,14.07,14.08,14.06,14.08,17600.0,14.07,14.08,14.06,14.08,17600.0
2013-12-19 15:00:00,14.08,14.08,14.08,14.08,18400.0,14.08,14.08,14.08,14.08,18400.0
2013-12-19 15:05:00,14.08,14.09,14.07,14.07,8800.0,14.08,14.09,14.07,14.07,8800.0
2013-12-19 15:10:00,14.08,14.08,14.07,14.07,12000.0,14.08,14.08,14.07,14.07,12000.0
2013-12-19 15:15:00,14.07,14.08,14.06,14.07,12800.0,14.07,14.08,14.06,14.07,12800.0
2013-12-19 15:20:00,14.08,14.08,14.06,14.07,20400.0,14.08,14.08,14.06,14.07,20400.0
2013-12-19 15:25:00,14.07,14.07,14.04,14.05,24400.0,14.07,14.07,14.04,14.05,24400.0
2013-12-19 15:30:00,14.06,14.07,14.05,14.06,24400.0,14.06,14.07,14.05,14.06,24400.0
2013-12-19 15:35:00,14.05,14.06,14.05,14.06,30000.0,14.05,14.06,14.05,14.06,30000.0
2013-12-19 15:40:00,14.06,14.06,14.05,14.05,21200.0,14.06,14.06,14.05,14.05,21200.0
2013-12-19 15:45:00,14.06,14.06,14.05,14.06,51200.0,14.06,14.06,14.05,14.06,51200.0
2013-12-19 15:50:00,14.06,14.06,14.05,14.06,42000.0,14.06,14.06,14.05,14.06,42000.0
2013-12-19 15:55:00,14.06,14.08,14.06,14.07,157600.0,14.06,14.08,14.06,14.07,157600.0
2013-12-20 09:30:00,14.1,14.18,14.0,14.1,368400.0,14.1,14.18,14.0,14.1,368400.0
2013-12-20 09:35:00,14.17,14.21,14.16,14.21,9600.0,14.17,14.21,14.16,14.21,9600.0
2013-12-20 09:40:00,14.21,14.23,14.18,14.21,22000.0,14.21,14.23,14.18,14.21,22000.0
2013-12-20 09:45:00,14.22,14.23,14.2,14.23,10000.0,14.22,14.23,14.2,14.23,10000.0
2013-12-20 09:50:00,14.2,14.2,14.18,14.2,9600.0,14.2,14.2,14.18,14.2,9600.0
2013-12-20 09:55:00,14.2,14.22,14.18,14.22,11600.0,14.2,14.22,14.18,14.22,11600.0
2013-12-20 10:00:00,14.2,14.2,14.18,14.19,10000.0,14.2,14.2,14.18,14.19,10000.0
2013-12-20 10:05:00,14.2,14.2,14.17,14.17,17600.0,14.2,14.2,14.17,14.17,17600.0
2013-12-20 10:10:00,14.18,14.18,14.17,14.17,6400.0,14.18,14.18,14.17,14.17,6400.0
2013-12-20 10:15:00,14.17,14.19,14.17,14.19,12400.0,14.17,14.19,14.17,14.19,12400.0
2013-12-20 10:20:00,14.17,14.18,14.17,14.18,3600.0,14.17,14.18,14.17,14.18,3600.0
2013-12-20 10:25:00,14.17,14.18,14.16,14.18,10800.0,14.17,14.18,14.16,14.18,10800.0
2013-12-20 10:30:00,14.18,14.18,14.16,14.17,27200.0,14.18,14.18,14.16,14.17,27200.0
2013-12-20 10:35:00,14.18,14.19,14.16,14.18,21600.0,14.18,14.19,14.16,14.18,21600.0
2013-12-20 10:40:00,14.18,14.18,14.17,14.17,12800.0,14.18,14.18,14.17,14.17,12800.0
2013-12-20 10:45:00,14.18,14.18,14.16,14.17,8000.0,14.18,14.18,14.16,14.17,8000.0
2013-12-20 10:50:00,14.18,14.19,14.17,14.17,9600.0,14.18,14.19,14.17,14.17,9600.0
2013-12-20 10:55:00,14.18,14.18,14.15,14.15,6800.0,14.18,14.18,14.15,14.15,6800.0
2013-12-20 11:00:00,14.15,14.16,14.15,14.15,9600.0,14.15,14.16,14.15,14.15,9600.0
2013-12-20 11:05:00,14.14,14.17,14.14,14.17,3200.0,14.14,14.17,14.14,14.17,3200.0
2013-12-20 11:10:00,14.17,14.18,14.14,14.14,20400.0,14.17,14.18,14.14,14.14,20400.0
2013-12-20 11:15:00,14.14,14.14,14.11,14.11,28800.0,14.14,14.14,14.11,14.11,28800.0
2013-12-20 11:20:00,14.12,14.13,14.11,14.11,14800.0,14.12,14.13,14.11,14.11,14800.0
2013-12-20 11:25:00,14.12,14.15,14.12,14.14,14400.0,14.12,14.15,14.12,14.14,14400.0
2013-12-20 11:30:00,14.14,14.17,14.14,14.17,12000.0,14.14,14.17,14.14,14.17,12000.0
2013-12-20 11:35:00,14.16,14.19,14.16,14.19,11200.0,14.16,14.19,14.16,14.19,11200.0
2013-12-20 11:40:00,14.19,14.2,14.18,14.18,10000.0,14.19,14.2,14.18,14.18,10000.0
2013-12-20 11:45:00,14.18,14.18,14.17,14.17,4800.0,14.18,14.18,14.17,14.17,4800.0
2013-12-20 11:50:00,14.17,14.17,14.16,14.17,4400.0,14.17,14.17,14.16,14.17,4400.0
2013-12-20 11:55:00,14.17,14.17,14.16,14.16,2800.0,14.17,14.17,14.16,14.16,2800.0
2013-12-20 12:00:00,14.17,14.17,14.16,14.17,5600.0,14.17,14.17,14.16,14.17,5600.0
2013-12-20 12:05:00,14.17,14.17,14.15,14.17,6800.0,14.17,14.17,14.15,14.17,6800.0
2013-12-20 12:10:00,14.16,14.16,14.15,14.16,4400.0,14.16,14.16,14.15,14.16,4400.0
2013-12-20 12:15:00,14.16,14.16,14.15,14.15,800.0,14.16,14.16,14.15,14.15,800.0
2013-12-20 12:20:00,14.15,14.17,14.15,14.17,7200.0,14.15,14.17,14.15,14.17,7200.0
2013-12-20 12:25:00,14.16,14.17,14.15,14.16,7200.0,14.16,14.17,14.15,14.16,7200.0
2013-12-20 12:30:00,14.16,14.17,14.16,14.17,4800.0,14.16,14.17,14.16,14.17,4800.0
2013-12-20 12:35:00,14.16,14.17,14.15,14.16,8400.0,14.16,14.17,14.15,14.16,8400.0
2013-12-20 12:40:00,14.16,14.16,14.15,14.16,4400.0,14.16,14.16,14.15,14.16,4400.0
2013-12-20 12:45:00,14.15,14.17,14.15,14.17,12000.0,14.15,14.17,14.15,14.17,12000.0
2013-12-20 12:50:00,14.16,14.16,14.16,14.16,3600.0,14.16,14.16,14.16,14.16,3600.0
2013-12-20 12:55:00,14.16,14.17,14.16,14.17,3600.0,14.16,14.17,14.16,14.17,3600.0
2013-12-20 13:00:00,14.16,14.17,14.16,14.17,7200.0,14.16,14.17,14.16,14.17,7200.0
2013-12-20 13:05:00,14.17,14.17,14.16,14.17,11600.0,14.17,14.17,14.16,14.17,11600.0
2013-12-20 13:10:00,14.17,14.18,14.16,14.16,5600.0,14.17,14.18,14.16,14.16,5600.0
2013-12-20 13:15:00,14.17,14.19,14.17,14.18,4800.0,14.17,14.19,14.17,14.18,4800.0
2013-12-20 13:20:00,14.17,14.19,14.17,14.18,13200.0,14.17,14.19,14.17,14.18,13200.0
2013-12-20 13:25:00,14.18,14.19,14.18,14.19,3600.0,14.18,14.19,14.18,14.19,3600.0
2013-12-20 13:30:00,14.19,14.19,14.17,14.17,16800.0,14.19,14.19,14.17,14.17,16800.0
2013-12-20 13:35:00,14.17,14.17,14.15,14.16,16800.0,14.17,14.17,14.15,14.16,16800.0
2013-12-20 13:40:00,14.15,14.16,14.14,14.14,4000.0,14.15,14.16,14.14,14.14,4000.0
2013-12-20 13:45:00,14.14,14.15,14.13,14.14,16800.0,14.14,14.15,14.13,14.14,16800.0
2013-12-20 13:50:00,14.15,14.16,14.15,14.15,10000.0,14.15,14.16,14.15,14.15,10000.0
2013-12-20 13:55:00,14.15,14.17,14.15,14.17,8800.0,14.15,14.17,14.15,14.17,8800.0
2013-12-20 14:00:00,14.17,14.19,14.17,14.18,10800.0,14.17,14.19,14.17,14.18,10800.0
2013-12-20 14:05:00,14.18,14.19,14.18,14.19,3200.0,14.18,14.19,14.18,14.19,3200.0
2013-12-20 14:10:00,14.19,14.2,14.19,14.2,14800.0,14.19,14.2,14.19,14.2,14800.0
2013-12-20 14:15:00,14.2,14.21,14.2,14.21,15600.0,14.2,14.21,14.2,14.21,15600.0
2013-12-20 14:20:00,14.22,14.22,14.21,14.22,6800.0,14.22,14.22,14.21,14.22,6800.0
2013-12-20 14:25:00,14.22,14.24,14.22,14.24,5200.0,14.22,14.24,14.22,14.24,5200.0
2013-12-20 14:30:00,14.24,14.26,14.24,14.26,12800.0,14.24,14.26,14.24,14.26,12800.0
2013-12-20 14:35:00,14.26,14.27,14.26,14.27,8800.0,14.26,14.27,14.26,14.27,8800.0
2013-12-20 14:40:00,14.27,14.27,14.26,14.26,6000.0,14.27,14.27,14.26,14.26,6000.0
2013-12-20 14:45:00,14.27,14.27,14.26,14.27,6400.0,14.27,14.27,14.26,14.27,6400.0
2013-12-20 14:50:00,14.27,14.28,14.27,14.27,15200.0,14.27,14.28,14.27,14.27,15200.0
2013-12-20 14:55:00,14.27,14.28,14.27,14.28,12400.0,14.27,14.28,14.27,14.28,12400.0
2013-12-20 15:00:00,14.28,14.28,14.27,14.27,20000.0,14.28,14.28,14.27,14.27,20000.0
2013-12-20 15:05:00,14.27,14.28,14.27,14.28,12000.0,14.27,14.28,14.27,14.28,12000.0
2013-12-20 15:10:00,14.29,14.3,14.29,14.3,18400.0,14.29,14.3,14.29,14.3,18400.0
2013-12-20 15:15:00,14.29,14.3,14.24,14.24,111600.0,14.29,14.3,14.24,14.24,111600.0
2013-12-20 15:20:00,14.24,14.24,14.2,14.22,66400.0,14.24,14.24,14.2,14.22,66400.0
2013-12-20 15:25:00,14.21,14.23,14.21,14.21,16000.0,14.21,14.23,14.21,14.21,16000.0
2013-12-20 15:30:00,14.22,14.23,14.21,14.22,52800.0,14.22,14.23,14.21,14.22,52800.0
2013-12-20 15:35:00,14.22,14.23,14.21,14.21,64800.0,14.22,14.23,14.21,14.21,64800.0
2013-12-20 15:40:00,14.22,14.24,14.22,14.23,34400.0,14.22,14.24,14.22,14.23,34400.0
2013-12-20 15:45:00,14.23,14.26,14.23,14.26,44000.0,14.23,14.26,14.23,14.26,44000.0
2013-12-20 15:50:00,14.25,14.26,14.24,14.25,68000.0,14.25,14.26,14.24,14.25,68000.0
2013-12-20 15:55:00,14.26,14.29,14.25,14.28,279600.0,14.26,14.29,14.25,14.28,279600.0
2013-12-23 09:30:00,14.36,14.46,14.33,14.33,40800.0,14.36,14.46,14.33,14.33,40800.0
2013-12-23 09:35:00,14.28,14.32,14.28,14.31,4800.0,14.28,14.32,14.28,14.31,4800.0
2013-12-23 09:40:00,14.31,14.32,14.29,14.32,12800.0,14.31,14.32,14.29,14.32,12800.0
2013-12-23 09:45:00,14.33,14.33,14.31,14.31,12800.0,14.33,14.33,14.31,14.31,12800.0
2013-12-23 09:50:00,14.3,14.32,14.29,14.29,15200.0,14.3,14.32,14.29,14.29,15200.0
2013-12-23 09:55:00,14.29,14.29,14.22,14.25,19200.0,14.29,14.29,14.22,14.25,19200.0
2013-12-23 10:00:00,14.24,14.26,14.23,14.24,29600.0,14.24,14.26,14.23,14.24,29600.0
2013-12-23 10:05:00,14.25,14.27,14.25,14.27,15600.0,14.25,14.27,14.25,14.27,15600.0
2013-12-23 10:10:00,14.24,14.26,14.24,14.24,31200.0,14.24,14.26,14.24,14.24,31200.0
2013-12-23 10:15:00,14.24,14.24,14.22,14.23,35200.0,14.24,14.24,14.22,14.23,35200.0
2013-12-23 10:20:00,14.23,14.24,14.23,14.24,16400.0,14.23,14.24,14.23,14.24,16400.0
2013-12-23 10:25:00,14.25,14.25,14.22,14.22,8000.0,14.25,14.25,14.22,14.22,8000.0
2013-12-23 10:30:00,14.22,14.26,14.22,14.25,29600.0,14.22,14.26,14.22,14.25,29600.0
2013-12-23 10:35:00,14.24,14.26,14.24,14.26,29200.0,14.24,14.26,14.24,14.26,29200.0
2013-12-23 10:40:00,14.25,14.26,14.25,14.26,14400.0,14.25,14.26,14.25,14.26,14400.0
2013-12-23 10:45:00,14.26,14.27,14.26,14.26,52800.0,14.26,14.27,14.26,14.26,52800.0
2013-12-23 10:50:00,14.26,14.26,14.25,14.26,13200.0,14.26,14.26,14.25,14.26,13200.0
2013-12-23 10:55:00,14.26,14.28,14.26,14.26,21200.0,14.26,14.28,14.26,14.26,21200.0
2013-12-23 11:00:00,14.27,14.27,14.26,14.27,30800.0,14.27,14.27,14.26,14.27,30800.0
2013-12-23 11:05:00,14.27,14.28,14.26,14.26,21600.0,14.27,14.28,14.26,14.26,21600.0
2013-12-23 11:10:00,14.28,14.28,14.27,14.28,10000.0,14.28,14.28,14.27,14.28,10000.0
2013-12-23 11:15:00,14.28,14.28,14.26,14.27,18400.0,14.28,14.28,14.26,14.27,18400.0
2013-12-23 11:20:00,14.26,14.27,14.26,14.27,17200.0,14.26,14.27,14.26,14.27,17200.0
2013-12-23 11:25:00,14.27,14.27,14.26,14.27,16000.0,14.27,14.27,14.26,14.27,16000.0
2013-12-23 11:30:00,14.27,14.29,14.27,14.28,17200.0,14.27,14.29,14.27,14.28,17200.0
2013-12-23 11:35:00,14.28,14.28,14.27,14.28,11600.0,14.28,14.28,14.27,14.28,11600.0
2013-12-23 11:40:00,14.27,14.28,14.27,14.27,6000.0,14.27,14.28,14.27,14.27,6000.0
2013-12-23 11:45:00,14.28,14.28,14.26,14.27,11600.0,14.28,14.28,14.26,14.27,11600.0
2013-12-23 11:50:00,14.28,14.28,14.26,14.27,13200.0,14.28,14.28,14.26,14.27,13200.0
2013-12-23 11:55:00,14.26,14.27,14.25,14.25,9600.0,14.26,14.27,14.25,14.25,9600.0
2013-12-23 12:00:00,14.24,14.25,14.24,14.24,15600.0,14.24,14.25,14.24,14.24,15600.0
2013-12-23 12:05:00,14.23,14.24,14.23,14.24,4400.0,14.23,14.24,14.23,14.24,4400.0
2013-12-23 12:10:00,14.24,14.25,14.23,14.24,16800.0,14.24,14.25,14.23,14.24,16800.0
2013-12-23 12:15:00,14.25,14.26,14.25,14.25,7600.0,14.25,14.26,14.25,14.25,7600.0
2013-12-23 12:20:00,14.26,14.26,14.25,14.25,4000.0,14.26,14.26,14.25,14.25,4000.0
2013-12-23 12:25:00,14.24,14.25,14.24,14.24,4800.0,14.24,14.25,14.24,14.24,4800.0
2013-12-23 12:30:00,14.24,14.26,14.24,14.25,4800.0,14.24,14.26,14.24,14.25,4800.0
2013-12-23 12:35:00,14.25,14.27,14.25,14.27,9200.0,14.25,14.27,14.25,14.27,9200.0
2013-12-23 12:40:00,14.27,14.28,14.27,14.28,25200.0,14.27,14.28,14.27,14.28,25200.0
2013-12-23 12:45:00,14.28,14.28,14.27,14.27,14000.0,14.28,14.28,14.27,14.27,14000.0
2013-12-23 12:50:00,14.26,14.26,14.26,14.26,3600.0,14.26,14.26,14.26,14.26,3600.0
2013-12-23 12:55:00,14.26,14.26,14.25,14.25,3600.0,14.26,14.26,14.25,14.25,3600.0
2013-12-23 13:00:00,14.26,14.27,14.25,14.25,4400.0,14.26,14.27,14.25,14.25,4400.0
2013-12-23 13:05:00,14.26,14.27,14.26,14.27,22400.0,14.26,14.27,14.26,14.27,22400.0
2013-12-23 13:10:00,14.26,14.26,14.26,14.26,4400.0,14.26,14.26,14.26,14.26,4400.0
2013-12-23 13:15:00,14.25,14.26,14.25,14.26,2400.0,14.25,14.26,14.25,14.26,2400.0
2013-12-23 13:20:00,14.25,14.25,14.25,14.25,6800.0,14.25,14.25,14.25,14.25,6800.0
2013-12-23 13:25:00,14.25,14.27,14.25,14.26,2400.0,14.25,14.27,14.25,14.26,2400.0
2013-12-23 13:30:00,14.26,14.28,14.26,14.28,8000.0,14.26,14.28,14.26,14.28,8000.0
2013-12-23 13:35:00,14.28,14.28,14.26,14.26,15600.0,14.28,14.28,14.26,14.26,15600.0
2013-12-23 13:40:00,14.26,14.26,14.26,14.26,0.0,14.26,14.26,14.26,14.26,0.0
2013-12-23 13:45:00,14.26,14.26,14.26,14.26,10000.0,14.26,14.26,14.26,14.26,10000.0
2013-12-23 13:50:00,14.27,14.27,14.26,14.26,5200.0,14.27,14.27,14.26,14.26,5200.0
2013-12-23 13:55:00,14.26,14.27,14.26,14.26,12800.0,14.26,14.27,14.26,14.26,12800.0
2013-12-23 14:00:00,14.26,14.27,14.25,14.26,16800.0,14.26,14.27,14.25,14.26,16800.0
2013-12-23 14:05:00,14.26,14.26,14.25,14.26,11200.0,14.26,14.26,14.25,14.26,11200.0
2013-12-23 14:10:00,14.26,14.27,14.26,14.27,15200.0,14.26,14.27,14.26,14.27,15200.0
2013-12-23 14:15:00,14.27,14.28,14.26,14.27,8800.0,14.27,14.28,14.26,14.27,8800.0
2013-12-23 14:20:00,14.26,14.27,14.26,14.27,6800.0,14.26,14.27,14.26,14.27,6800.0
2013-12-23 14:25:00,14.27,14.28,14.27,14.28,24800.0,14.27,14.28,14.27,14.28,24800.0
2013-12-23 14:30:00,14.27,14.28,14.26,14.27,32800.0,14.27,14.28,14.26,14.27,32800.0
2013-12-23 14:35:00,14.27,14.28,14.27,14.28,7200.0,14.27,14.28,14.27,14.28,7200.0
2013-12-23 14:40:00,14.28,14.28,14.27,14.27,7600.0,14.28,14.28,14.27,14.27,7600.0
2013-12-23 14:45:00,14.27,14.28,14.27,14.27,30400.0,14.27,14.28,14.27,14.27,30400.0
2013-12-23 14:50:00,14.27,14.28,14.27,14.28,20800.0,14.27,14.28,14.27,14.28,20800.0
2013-12-23 14:55:00,14.27,14.27,14.26,14.26,25600.0,14.27,14.27,14.26,14.26,25600.0
2013-12-23 15:00:00,14.26,14.27,14.26,14.27,20800.0,14.26,14.27,14.26,14.27,20800.0
2013-12-23 15:05:00,14.27,14.27,14.26,14.26,15200.0,14.27,14.27,14.26,14.26,15200.0
2013-12-23 15:10:00,14.26,14.26,14.25,14.25,19600.0,14.26,14.26,14.25,14.25,19600.0
2013-12-23 15:15:00,14.25,14.28,14.25,14.27,17600.0,14.25,14.28,14.25,14.27,17600.0
2013-12-23 15:20:00,14.27,14.27,14.25,14.25,52000.0,14.27,14.27,14.25,14.25,52000.0
2013-12-23 15:25:00,14.26,14.26,14.26,14.26,27600.0,14.26,14.26,14.26,14.26,27600.0
2013-12-23 15:30:00,14.27,14.28,14.27,14.28,22800.0,14.27,14.28,14.27,14.28,22800.0
2013-12-23 15:35:00,14.27,14.28,14.27,14.27,63200.0,14.27,14.28,14.27,14.27,63200.0
2013-12-23 15:40:00,14.27,14.27,14.26,14.27,26400.0,14.27,14.27,14.26,14.27,26400.0
2013-12-23 15:45:00,14.28,14.29,14.27,14.29,72400.0,14.28,14.29,14.27,14.29,72400.0
2013-12-23 15:50:00,14.29,14.3,14.28,14.3,58400.0,14.29,14.3,14.28,14.3,58400.0
2013-12-23 15:55:00,14.3,14.31,14.29,14.3,145200.0,14.3,14.31,14.29,14.3,145200.0
2013-12-24 09:30:00,14.3,14.43,14.26,14.43,14400.0,14.3,14.43,14.26,14.43,14400.0
2013-12-24 09:35:00,14.33,14.33,14.27,14.3,2800.0,14.33,14.33,14.27,14.3,2800.0
2013-12-24 09:40:00,14.35,14.35,14.29,14.29,1200.0,14.35,14.35,14.29,14.29,1200.0
2013-12-24 09:45:00,14.32,14.35,14.32,14.35,5600.0,14.32,14.35,14.32,14.35,5600.0
2013-12-24 09:50:00,14.38,14.38,14.34,14.35,2400.0,14.38,14.38,14.34,14.35,2400.0
2013-12-24 09:55:00,14.35,14.36,14.31,14.32,10400.0,14.35,14.36,14.31,14.32,10400.0
2013-12-24 10:00:00,14.32,14.36,14.31,14.34,7600.0,14.32,14.36,14.31,14.34,7600.0
2013-12-24 10:05:00,14.34,14.34,14.24,14.25,54000.0,14.34,14.34,14.24,14.25,54000.0
2013-12-24 10:10:00,14.25,14.26,14.24,14.24,4000.0,14.25,14.26,14.24,14.24,4000.0
2013-12-24 10:15:00,14.24,14.26,14.24,14.24,7200.0,14.24,14.26,14.24,14.24,7200.0
2013-12-24 10:20:00,14.26,14.3,14.26,14.3,19200.0,14.26,14.3,14.26,14.3,19200.0
2013-12-24 10:25:00,14.31,14.33,14.3,14.33,6800.0,14.31,14.33,14.3,14.33,6800.0
2013-12-24 10:30:00,14.33,14.35,14.33,14.34,6400.0,14.33,14.35,14.33,14.34,6400.0
2013-12-24 10:35:00,14.35,14.35,14.33,14.34,1200.0,14.35,14.35,14.33,14.34,1200.0
2013-12-24 10:40:00,14.35,14.35,14.34,14.35,12400.0,14.35,14.35,14.34,14.35,12400.0
2013-12-24 10:45:00,14.35,14.37,14.35,14.35,4400.0,14.35,14.37,14.35,14.35,4400.0
2013-12-24 10:50:00,14.35,14.37,14.35,14.36,2400.0,14.35,14.37,14.35,14.36,2400.0
2013-12-24 10:55:00,14.35,14.39,14.35,14.39,13600.0,14.35,14.39,14.35,14.39,13600.0
2013-12-24 11:00:00,14.38,14.38,14.37,14.38,9600.0,14.38,14.38,14.37,14.38,9600.0
2013-12-24 11:05:00,14.38,14.38,14.37,14.37,7200.0,14.38,14.38,14.37,14.37,7200.0
2013-12-24 11:10:00,14.37,14.38,14.36,14.36,10400.0,14.37,14.38,14.36,14.36,10400.0
2013-12-24 11:15:00,14.36,14.37,14.35,14.37,4800.0,14.36,14.37,14.35,14.37,4800.0
2013-12-24 11:20:00,14.38,14.38,14.38,14.38,8000.0,14.38,14.38,14.38,14.38,8000.0
2013-12-24 11:25:00,14.38,14.38,14.38,14.38,400.0,14.38,14.38,14.38,14.38,400.0
2013-12-24 11:30:00,14.36,14.38,14.36,14.38,11200.0,14.36,14.38,14.36,14.38,11200.0
2013-12-24 11:35:00,14.38,14.38,14.38,14.38,6800.0,14.38,14.38,14.38,14.38,6800.0
2013-12-24 11:40:00,14.38,14.4,14.38,14.39,24800.0,14.38,14.4,14.38,14.39,24800.0
2013-12-24 11:45:00,14.4,14.4,14.38,14.38,5600.0,14.4,14.4,14.38,14.38,5600.0
2013-12-24 11:50:00,14.39,14.41,14.36,14.38,9600.0,14.39,14.41,14.36,14.38,9600.0
2013-12-24 11:55:00,14.38,14.4,14.38,14.4,4800.0,14.38,14.4,14.38,14.4,4800.0
2013-12-24 12:00:00,14.4,14.41,14.38,14.38,8400.0,14.4,14.41,14.38,14.38,8400.0
2013-12-24 12:05:00,14.38,14.39,14.38,14.38,7600.0,14.38,14.39,14.38,14.38,7600.0
2013-12-24 12:10:00,14.36,14.38,14.36,14.38,6800.0,14.36,14.38,14.36,14.38,6800.0
2013-12-24 12:15:00,14.37,14.38,14.36,14.36,8400.0,14.37,14.38,14.36,14.36,8400.0
2013-12-24 12:20:00,14.36,14.36,14.33,14.35,9600.0,14.36,14.36,14.33,14.35,9600.0
2013-12-24 12:25:00,14.34,14.34,14.31,14.33,8800.0,14.34,14.34,14.31,14.33,8800.0
2013-12-24 12:30:00,14.32,14.33,14.3,14.31,31600.0,14.32,14.33,14.3,14.31,31600.0
2013-12-24 12:35:00,14.29,14.3,14.28,14.29,11600.0,14.29,14.3,14.28,14.29,11600.0
2013-12-24 12:40:00,14.28,14.31,14.28,14.31,22800.0,14.28,14.31,14.28,14.31,22800.0
2013-12-24 12:45:00,14.3,14.33,14.27,14.27,76400.0,14.3,14.33,14.27,14.27,76400.0
2013-12-24 12:50:00,14.27,14.31,14.27,14.3,41600.0,14.27,14.31,14.27,14.3,41600.0
2013-12-24 12:55:00,14.31,14.34,14.3,14.33,164800.0,14.31,14.34,14.3,14.33,164800.0
2013-12-26 09:30:00,14.4,14.57,14.4,14.49,23600.0,14.4,14.57,14.4,14.49,23600.0
2013-12-26 09:35:00,14.46,14.5,14.45,14.47,10000.0,14.46,14.5,14.45,14.47,10000.0
2013-12-26 09:40:00,14.44,14.48,14.44,14.48,8800.0,14.44,14.48,14.44,14.48,8800.0
2013-12-26 09:45:00,14.48,14.48,14.46,14.48,12000.0,14.48,14.48,14.46,14.48,12000.0
2013-12-26 09:50:00,14.47,14.49,14.45,14.47,9200.0,14.47,14.49,14.45,14.47,9200.0
2013-12-26 09:55:00,14.44,14.48,14.44,14.45,6800.0,14.44,14.48,14.44,14.45,6800.0
2013-12-26 10:00:00,14.45,14.49,14.43,14.49,16400.0,14.45,14.49,14.43,14.49,16400.0
2013-12-26 10:05:00,14.49,14.49,14.42,14.45,12000.0,14.49,14.49,14.42,14.45,12000.0
2013-12-26 10:10:00,14.42,14.46,14.42,14.42,20000.0,14.42,14.46,14.42,14.42,20000.0
2013-12-26 10:15:00,14.42,14.44,14.42,14.44,11600.0,14.42,14.44,14.42,14.44,11600.0
2013-12-26 10:20:00,14.44,14.44,14.41,14.43,16000.0,14.44,14.44,14.41,14.43,16000.0
2013-12-26 10:25:00,14.42,14.44,14.41,14.44,13200.0,14.42,14.44,14.41,14.44,13200.0
2013-12-26 10:30:00,14.43,14.44,14.41,14.43,11600.0,14.43,14.44,14.41,14.43,11600.0
2013-12-26 10:35:00,14.43,14.43,14.4,14.42,7200.0,14.43,14.43,14.4,14.42,7200.0
2013-12-26 10:40:00,14.42,14.42,14.4,14.41,4800.0,14.42,14.42,14.4,14.41,4800.0
2013-12-26 10:45:00,14.4,14.4,14.37,14.38,6800.0,14.4,14.4,14.37,14.38,6800.0
2013-12-26 10:50:00,14.37,14.37,14.33,14.35,28400.0,14.37,14.37,14.33,14.35,28400.0
2013-12-26 10:55:00,14.34,14.34,14.33,14.33,10800.0,14.34,14.34,14.33,14.33,10800.0
2013-12-26 11:00:00,14.33,14.34,14.31,14.33,18000.0,14.33,14.34,14.31,14.33,18000.0
2013-12-26 11:05:00,14.32,14.33,14.31,14.31,16400.0,14.32,14.33,14.31,14.31,16400.0
2013-12-26 11:10:00,14.31,14.33,14.31,14.31,11600.0,14.31,14.33,14.31,14.31,11600.0
2013-12-26 11:15:00,14.3,14.3,14.3,14.3,6400.0,14.3,14.3,14.3,14.3,6400.0
2013-12-26 11:20:00,14.29,14.31,14.28,14.28,5600.0,14.29,14.31,14.28,14.28,5600.0
2013-12-26 11:25:00,14.28,14.3,14.27,14.3,8000.0,14.28,14.3,14.27,14.3,8000.0
2013-12-26 11:30:00,14.29,14.3,14.28,14.3,17600.0,14.29,14.3,14.28,14.3,17600.0
2013-12-26 11:35:00,14.3,14.31,14.28,14.28,14400.0,14.3,14.31,14.28,14.28,14400.0
2013-12-26 11:40:00,14.29,14.3,14.29,14.29,4800.0,14.29,14.3,14.29,14.29,4800.0
2013-12-26 11:45:00,14.29,14.3,14.28,14.3,4400.0,14.29,14.3,14.28,14.3,4400.0
2013-12-26 11:50:00,14.28,14.3,14.28,14.28,10000.0,14.28,14.3,14.28,14.28,10000.0
2013-12-26 11:55:00,14.28,14.29,14.28,14.28,6000.0,14.28,14.29,14.28,14.28,6000.0
2013-12-26 12:00:00,14.27,14.3,14.27,14.29,18800.0,14.27,14.3,14.27,14.29,18800.0
2013-12-26 12:05:00,14.29,14.3,14.29,14.29,5200.0,14.29,14.3,14.29,14.29,5200.0
2013-12-26 12:10:00,14.29,14.3,14.29,14.3,7600.0,14.29,14.3,14.29,14.3,7600.0
2013-12-26 12:15:00,14.3,14.31,14.29,14.3,10000.0,14.3,14.31,14.29,14.3,10000.0
2013-12-26 12:20:00,14.29,14.31,14.29,14.3,11600.0,14.29,14.31,14.29,14.3,11600.0
2013-12-26 12:25:00,14.3,14.3,14.28,14.3,14000.0,14.3,14.3,14.28,14.3,14000.0
2013-12-26 12:30:00,14.3,14.31,14.3,14.31,7600.0,14.3,14.31,14.3,14.31,7600.0
2013-12-26 12:35:00,14.31,14.34,14.31,14.33,17600.0,14.31,14.34,14.31,14.33,17600.0
2013-12-26 12:40:00,14.33,14.34,14.31,14.31,11200.0,14.33,14.34,14.31,14.31,11200.0
2013-12-26 12:45:00,14.32,14.34,14.32,14.33,6800.0,14.32,14.34,14.32,14.33,6800.0
2013-12-26 12:50:00,14.34,14.34,14.34,14.34,4400.0,14.34,14.34,14.34,14.34,4400.0
2013-12-26 12:55:00,14.34,14.34,14.31,14.31,10400.0,14.34,14.34,14.31,14.31,10400.0
2013-12-26 13:00:00,14.33,14.34,14.33,14.34,7200.0,14.33,14.34,14.33,14.34,7200.0
2013-12-26 13:05:00,14.34,14.36,14.34,14.36,16400.0,14.34,14.36,14.34,14.36,16400.0
2013-12-26 13:10:00,14.36,14.38,14.36,14.38,14000.0,14.36,14.38,14.36,14.38,14000.0
2013-12-26 13:15:00,14.38,14.39,14.38,14.39,6400.0,14.38,14.39,14.38,14.39,6400.0
2013-12-26 13:20:00,14.39,14.39,14.38,14.38,6400.0,14.39,14.39,14.38,14.38,6400.0
2013-12-26 13:25:00,14.38,14.39,14.37,14.38,9600.0,14.38,14.39,14.37,14.38,9600.0
2013-12-26 13:30:00,14.37,14.38,14.36,14.36,5200.0,14.37,14.38,14.36,14.36,5200.0
2013-12-26 13:35:00,14.37,14.38,14.36,14.37,12400.0,14.37,14.38,14.36,14.37,12400.0
2013-12-26 13:40:00,14.37,14.37,14.37,14.37,1200.0,14.37,14.37,14.37,14.37,1200.0
2013-12-26 13:45:00,14.36,14.38,14.36,14.38,7200.0,14.36,14.38,14.36,14.38,7200.0
2013-12-26 13:50:00,14.38,14.39,14.38,14.39,8000.0,14.38,14.39,14.38,14.39,8000.0
2013-12-26 13:55:00,14.39,14.39,14.36,14.38,8400.0,14.39,14.39,14.36,14.38,8400.0
2013-12-26 14:00:00,14.38,14.38,14.36,14.36,6400.0,14.38,14.38,14.36,14.36,6400.0
2013-12-26 14:05:00,14.37,14.38,14.37,14.38,12400.0,14.37,14.38,14.37,14.38,12400.0
2013-12-26 14:10:00,14.37,14.38,14.37,14.38,8000.0,14.37,14.38,14.37,14.38,8000.0
2013-12-26 14:15:00,14.38,14.38,14.36,14.37,13600.0,14.38,14.38,14.36,14.37,13600.0
2013-12-26 14:20:00,14.36,14.37,14.36,14.36,6400.0,14.36,14.37,14.36,14.36,6400.0
2013-12-26 14:25:00,14.37,14.38,14.35,14.38,17600.0,14.37,14.38,14.35,14.38,17600.0
2013-12-26 14:30:00,14.38,14.39,14.37,14.37,17200.0,14.38,14.39,14.37,14.37,17200.0
2013-12-26 14:35:00,14.38,14.38,14.36,14.37,8800.0,14.38,14.38,14.36,14.37,8800.0
2013-12-26 14:40:00,14.37,14.38,14.37,14.38,12000.0,14.37,14.38,14.37,14.38,12000.0
2013-12-26 14:45:00,14.38,14.38,14.38,14.38,9200.0,14.38,14.38,14.38,14.38,9200.0
2013-12-26 14:50:00,14.38,14.39,14.38,14.38,11600.0,14.38,14.39,14.38,14.38,11600.0
2013-12-26 14:55:00,14.38,14.4,14.38,14.4,20000.0,14.38,14.4,14.38,14.4,20000.0
2013-12-26 15:00:00,14.4,14.4,14.39,14.39,13600.0,14.4,14.4,14.39,14.39,13600.0
2013-12-26 15:05:00,14.38,14.4,14.38,14.4,12400.0,14.38,14.4,14.38,14.4,12400.0
2013-12-26 15:10:00,14.39,14.39,14.38,14.39,21600.0,14.39,14.39,14.38,14.39,21600.0
2013-12-26 15:15:00,14.39,14.39,14.37,14.38,30800.0,14.39,14.39,14.37,14.38,30800.0
2013-12-26 15:20:00,14.38,14.39,14.37,14.38,24400.0,14.38,14.39,14.37,14.38,24400.0
2013-12-26 15:25:00,14.38,14.38,14.37,14.37,33600.0,14.38,14.38,14.37,14.37,33600.0
2013-12-26 15:30:00,14.38,14.38,14.37,14.38,29200.0,14.38,14.38,14.37,14.38,29200.0
2013-12-26 15:35:00,14.38,14.38,14.37,14.37,18000.0,14.38,14.38,14.37,14.37,18000.0
2013-12-26 15:40:00,14.37,14.39,14.37,14.38,36800.0,14.37,14.39,14.37,14.38,36800.0
2013-12-26 15:45:00,14.38,14.4,14.37,14.37,37200.0,14.38,14.4,14.37,14.37,37200.0
2013-12-26 15:50:00,14.38,14.39,14.37,14.39,59200.0,14.38,14.39,14.37,14.39,59200.0
2013-12-26 15:55:00,14.39,14.39,14.37,14.37,100400.0,14.39,14.39,14.37,14.37,100400.0
2013-12-27 09:30:00,14.43,14.45,14.4,14.4,32000.0,14.43,14.45,14.4,14.4,32000.0
2013-12-27 09:35:00,14.37,14.38,14.31,14.32,10800.0,14.37,14.38,14.31,14.32,10800.0
2013-12-27 09:40:00,14.32,14.32,14.27,14.27,17200.0,14.32,14.32,14.27,14.27,17200.0
2013-12-27 09:45:00,14.27,14.28,14.26,14.28,20400.0,14.27,14.28,14.26,14.28,20400.0
2013-12-27 09:50:00,14.27,14.34,14.27,14.33,9200.0,14.27,14.34,14.27,14.33,9200.0
2013-12-27 09:55:00,14.33,14.34,14.33,14.34,4400.0,14.33,14.34,14.33,14.34,4400.0
2013-12-27 10:00:00,14.33,14.34,14.3,14.31,5600.0,14.33,14.34,14.3,14.31,5600.0
2013-12-27 10:05:00,14.3,14.31,14.3,14.31,1600.0,14.3,14.31,14.3,14.31,1600.0
2013-12-27 10:10:00,14.31,14.33,14.31,14.31,3600.0,14.31,14.33,14.31,14.31,3600.0
2013-12-27 10:15:00,14.32,14.32,14.29,14.31,6000.0,14.32,14.32,14.29,14.31,6000.0
2013-12-27 10:20:00,14.32,14.33,14.29,14.29,7200.0,14.32,14.33,14.29,14.29,7200.0
2013-12-27 10:25:00,14.29,14.3,14.28,14.28,6000.0,14.29,14.3,14.28,14.28,6000.0
2013-12-27 10:30:00,14.27,14.29,14.27,14.28,3600.0,14.27,14.29,14.27,14.28,3600.0
2013-12-27 10:35:00,14.27,14.28,14.27,14.28,6400.0,14.27,14.28,14.27,14.28,6400.0
2013-12-27 10:40:00,14.27,14.27,14.24,14.24,12000.0,14.27,14.27,14.24,14.24,12000.0
2013-12-27 10:45:00,14.25,14.26,14.24,14.24,3600.0,14.25,14.26,14.24,14.24,3600.0
2013-12-27 10:50:00,14.22,14.26,14.22,14.25,7600.0,14.22,14.26,14.22,14.25,7600.0
2013-12-27 10:55:00,14.26,14.27,14.24,14.24,4800.0,14.26,14.27,14.24,14.24,4800.0
2013-12-27 11:00:00,14.25,14.27,14.25,14.27,5200.0,14.25,14.27,14.25,14.27,5200.0
2013-12-27 11:05:00,14.27,14.3,14.27,14.3,9200.0,14.27,14.3,14.27,14.3,9200.0
2013-12-27 11:10:00,14.29,14.29,14.24,14.25,30400.0,14.29,14.29,14.24,14.25,30400.0
2013-12-27 11:15:00,14.24,14.26,14.24,14.26,6800.0,14.24,14.26,14.24,14.26,6800.0
2013-12-27 11:20:00,14.27,14.28,14.26,14.27,3600.0,14.27,14.28,14.26,14.27,3600.0
2013-12-27 11:25:00,14.26,14.27,14.25,14.26,5600.0,14.26,14.27,14.25,14.26,5600.0
2013-12-27 11:30:00,14.28,14.31,14.27,14.29,26800.0,14.28,14.31,14.27,14.29,26800.0
2013-12-27 11:35:00,14.29,14.29,14.27,14.27,5200.0,14.29,14.29,14.27,14.27,5200.0
2013-12-27 11:40:00,14.27,14.29,14.27,14.28,6000.0,14.27,14.29,14.27,14.28,6000.0
2013-12-27 11:45:00,14.29,14.32,14.28,14.31,8800.0,14.29,14.32,14.28,14.31,8800.0
2013-12-27 11:50:00,14.3,14.3,14.29,14.29,4000.0,14.3,14.3,14.29,14.29,4000.0
2013-12-27 11:55:00,14.29,14.31,14.29,14.31,5600.0,14.29,14.31,14.29,14.31,5600.0
2013-12-27 12:00:00,14.33,14.33,14.31,14.31,4400.0,14.33,14.33,14.31,14.31,4400.0
2013-12-27 12:05:00,14.34,14.34,14.33,14.33,2400.0,14.34,14.34,14.33,14.33,2400.0
2013-12-27 12:10:00,14.33,14.34,14.31,14.32,9200.0,14.33,14.34,14.31,14.32,9200.0
2013-12-27 12:15:00,14.32,14.32,14.3,14.3,5200.0,14.32,14.32,14.3,14.3,5200.0
2013-12-27 12:20:00,14.31,14.31,14.3,14.31,4800.0,14.31,14.31,14.3,14.31,4800.0
2013-12-27 12:25:00,14.31,14.31,14.3,14.31,10000.0,14.31,14.31,14.3,14.31,10000.0
2013-12-27 12:30:00,14.3,14.31,14.3,14.31,12400.0,14.3,14.31,14.3,14.31,12400.0
2013-12-27 12:35:00,14.31,14.31,14.3,14.31,14800.0,14.31,14.31,14.3,14.31,14800.0
2013-12-27 12:40:00,14.31,14.31,14.3,14.31,3600.0,14.31,14.31,14.3,14.31,3600.0
2013-12-27 12:45:00,14.3,14.31,14.3,14.3,4800.0,14.3,14.31,14.3,14.3,4800.0
2013-12-27 12:50:00,14.28,14.29,14.28,14.29,1600.0,14.28,14.29,14.28,14.29,1600.0
2013-12-27 12:55:00,14.28,14.29,14.28,14.29,2400.0,14.28,14.29,14.28,14.29,2400.0
2013-12-27 13:00:00,14.29,14.29,14.28,14.29,4400.0,14.29,14.29,14.28,14.29,4400.0
2013-12-27 13:05:00,14.29,14.29,14.29,14.29,400.0,14.29,14.29,14.29,14.29,400.0
2013-12-27 13:10:00,14.29,14.3,14.29,14.3,3200.0,14.29,14.3,14.29,14.3,3200.0
2013-12-27 13:15:00,14.3,14.3,14.3,14.3,6400.0,14.3,14.3,14.3,14.3,6400.0
2013-12-27 13:20:00,14.3,14.3,14.3,14.3,7600.0,14.3,14.3,14.3,14.3,7600.0
2013-12-27 13:25:00,14.3,14.3,14.3,14.3,6000.0,14.3,14.3,14.3,14.3,6000.0
2013-12-27 13:30:00,14.3,14.3,14.3,14.3,18800.0,14.3,14.3,14.3,14.3,18800.0
2013-12-27 13:35:00,14.29,14.3,14.29,14.3,4800.0,14.29,14.3,14.29,14.3,4800.0
2013-12-27 13:40:00,14.3,14.3,14.29,14.29,5600.0,14.3,14.3,14.29,14.29,5600.0
2013-12-27 13:45:00,14.29,14.3,14.28,14.3,11600.0,14.29,14.3,14.28,14.3,11600.0
2013-12-27 13:50:00,14.3,14.31,14.3,14.31,10000.0,14.3,14.31,14.3,14.31,10000.0
2013-12-27 13:55:00,14.31,14.31,14.3,14.3,5600.0,14.31,14.31,14.3,14.3,5600.0
2013-12-27 14:00:00,14.31,14.31,14.3,14.31,2800.0,14.31,14.31,14.3,14.31,2800.0
2013-12-27 14:05:00,14.31,14.31,14.3,14.3,20800.0,14.31,14.31,14.3,14.3,20800.0
2013-12-27 14:10:00,14.3,14.31,14.3,14.3,6800.0,14.3,14.31,14.3,14.3,6800.0
2013-12-27 14:15:00,14.3,14.31,14.3,14.31,14400.0,14.3,14.31,14.3,14.31,14400.0
2013-12-27 14:20:00,14.31,14.31,14.31,14.31,4000.0,14.31,14.31,14.31,14.31,4000.0
2013-12-27 14:25:00,14.31,14.31,14.3,14.31,9600.0,14.31,14.31,14.3,14.31,9600.0
2013-12-27 14:30:00,14.31,14.31,14.31,14.31,11200.0,14.31,14.31,14.31,14.31,11200.0
2013-12-27 14:35:00,14.31,14.31,14.3,14.3,7600.0,14.31,14.31,14.3,14.3,7600.0
2013-12-27 14:40:00,14.3,14.31,14.3,14.31,4400.0,14.3,14.31,14.3,14.31,4400.0
2013-12-27 14:45:00,14.31,14.31,14.31,14.31,6800.0,14.31,14.31,14.31,14.31,6800.0
2013-12-27 14:50:00,14.32,14.32,14.32,14.32,9200.0,14.32,14.32,14.32,14.32,9200.0
2013-12-27 14:55:00,14.32,14.33,14.32,14.33,7600.0,14.32,14.33,14.32,14.33,7600.0
2013-12-27 15:00:00,14.33,14.33,14.31,14.31,15200.0,14.33,14.33,14.31,14.31,15200.0
2013-12-27 15:05:00,14.32,14.32,14.31,14.32,9600.0,14.32,14.32,14.31,14.32,9600.0
2013-12-27 15:10:00,14.32,14.33,14.32,14.33,11200.0,14.32,14.33,14.32,14.33,11200.0
2013-12-27 15:15:00,14.33,14.33,14.31,14.33,17200.0,14.33,14.33,14.31,14.33,17200.0
2013-12-27 15:20:00,14.33,14.34,14.33,14.33,14000.0,14.33,14.34,14.33,14.33,14000.0
2013-12-27 15:25:00,14.33,14.35,14.32,14.35,17600.0,14.33,14.35,14.32,14.35,17600.0
2013-12-27 15:30:00,14.35,14.36,14.34,14.35,16000.0,14.35,14.36,14.34,14.35,16000.0
2013-12-27 15:35:00,14.35,14.35,14.33,14.33,16800.0,14.35,14.35,14.33,14.33,16800.0
2013-12-27 15:40:00,14.33,14.35,14.33,14.34,16400.0,14.33,14.35,14.33,14.34,16400.0
2013-12-27 15:45:00,14.34,14.35,14.33,14.33,20800.0,14.34,14.35,14.33,14.33,20800.0
2013-12-27 15:50:00,14.33,14.34,14.33,14.33,30000.0,14.33,14.34,14.33,14.33,30000.0
2013-12-27 15:55:00,14.34,14.35,14.33,14.35,77600.0,14.34,14.35,14.33,14.35,77600.0
2013-12-30 09:30:00,14.33,14.45,14.33,14.42,12800.0,14.33,14.45,14.33,14.42,12800.0
2013-12-30 09:35:00,14.43,14.43,14.36,14.36,10000.0,14.43,14.43,14.36,14.36,10000.0
2013-12-30 09:40:00,14.37,14.37,14.36,14.36,4000.0,14.37,14.37,14.36,14.36,4000.0
2013-12-30 09:45:00,14.36,14.36,14.31,14.33,20000.0,14.36,14.36,14.31,14.33,20000.0
2013-12-30 09:50:00,14.33,14.36,14.33,14.36,6800.0,14.33,14.36,14.33,14.36,6800.0
2013-12-30 09:55:00,14.36,14.36,14.33,14.35,1200.0,14.36,14.36,14.33,14.35,1200.0
2013-12-30 10:00:00,14.35,14.39,14.35,14.39,9200.0,14.35,14.39,14.35,14.39,9200.0
2013-12-30 10:05:00,14.36,14.39,14.36,14.39,3200.0,14.36,14.39,14.36,14.39,3200.0
2013-12-30 10:10:00,14.38,14.41,14.38,14.39,8400.0,14.38,14.41,14.38,14.39,8400.0
2013-12-30 10:15:00,14.4,14.45,14.4,14.45,20800.0,14.4,14.45,14.4,14.45,20800.0
2013-12-30 10:20:00,14.45,14.46,14.44,14.44,14400.0,14.45,14.46,14.44,14.44,14400.0
2013-12-30 10:25:00,14.45,14.45,14.41,14.43,11600.0,14.45,14.45,14.41,14.43,11600.0
2013-12-30 10:30:00,14.43,14.45,14.42,14.45,7200.0,14.43,14.45,14.42,14.45,7200.0
2013-12-30 10:35:00,14.45,14.46,14.44,14.46,6800.0,14.45,14.46,14.44,14.46,6800.0
2013-12-30 10:40:00,14.45,14.47,14.44,14.44,20000.0,14.45,14.47,14.44,14.44,20000.0
2013-12-30 10:45:00,14.43,14.44,14.42,14.43,22000.0,14.43,14.44,14.42,14.43,22000.0
2013-12-30 10:50:00,14.43,14.43,14.42,14.42,12400.0,14.43,14.43,14.42,14.42,12400.0
2013-12-30 10:55:00,14.42,14.46,14.42,14.46,25600.0,14.42,14.46,14.42,14.46,25600.0
2013-12-30 11:00:00,14.46,14.49,14.46,14.48,14800.0,14.46,14.49,14.46,14.48,14800.0
2013-12-30 11:05:00,14.49,14.49,14.46,14.46,13600.0,14.49,14.49,14.46,14.46,13600.0
2013-12-30 11:10:00,14.46,14.46,14.45,14.45,6800.0,14.46,14.46,14.45,14.45,6800.0
2013-12-30 11:15:00,14.45,14.49,14.45,14.48,14400.0,14.45,14.49,14.45,14.48,14400.0
2013-12-30 11:20:00,14.49,14.49,14.48,14.49,24400.0,14.49,14.49,14.48,14.49,24400.0
2013-12-30 11:25:00,14.48,14.51,14.48,14.5,18400.0,14.48,14.51,14.48,14.5,18400.0
2013-12-30 11:30:00,14.51,14.53,14.51,14.51,17600.0,14.51,14.53,14.51,14.51,17600.0
2013-12-30 11:35:00,14.51,14.52,14.51,14.51,11600.0,14.51,14.52,14.51,14.51,11600.0
2013-12-30 11:40:00,14.51,14.54,14.51,14.53,12000.0,14.51,14.54,14.51,14.53,12000.0
2013-12-30 11:45:00,14.53,14.56,14.53,14.55,17600.0,14.53,14.56,14.53,14.55,17600.0
2013-12-30 11:50:00,14.55,14.57,14.54,14.57,7600.0,14.55,14.57,14.54,14.57,7600.0
2013-12-30 11:55:00,14.56,14.57,14.56,14.56,7600.0,14.56,14.57,14.56,14.56,7600.0
2013-12-30 12:00:00,14.57,14.58,14.56,14.57,14800.0,14.57,14.58,14.56,14.57,14800.0
2013-12-30 12:05:00,14.58,14.58,14.56,14.56,8000.0,14.58,14.58,14.56,14.56,8000.0
2013-12-30 12:10:00,14.56,14.56,14.55,14.55,8800.0,14.56,14.56,14.55,14.55,8800.0
2013-12-30 12:15:00,14.56,14.56,14.56,14.56,15200.0,14.56,14.56,14.56,14.56,15200.0
2013-12-30 12:20:00,14.56,14.58,14.56,14.58,18800.0,14.56,14.58,14.56,14.58,18800.0
2013-12-30 12:25:00,14.58,14.58,14.57,14.58,12800.0,14.58,14.58,14.57,14.58,12800.0
2013-12-30 12:30:00,14.58,14.61,14.58,14.61,13600.0,14.58,14.61,14.58,14.61,13600.0
2013-12-30 12:35:00,14.61,14.61,14.6,14.6,8000.0,14.61,14.61,14.6,14.6,8000.0
2013-12-30 12:40:00,14.6,14.6,14.6,14.6,22400.0,14.6,14.6,14.6,14.6,22400.0
2013-12-30 12:45:00,14.6,14.61,14.59,14.61,10000.0,14.6,14.61,14.59,14.61,10000.0
2013-12-30 12:50:00,14.61,14.62,14.61,14.61,12000.0,14.61,14.62,14.61,14.61,12000.0
2013-12-30 12:55:00,14.61,14.61,14.6,14.61,8800.0,14.61,14.61,14.6,14.61,8800.0
2013-12-30 13:00:00,14.61,14.61,14.59,14.59,10800.0,14.61,14.61,14.59,14.59,10800.0
2013-12-30 13:05:00,14.58,14.58,14.58,14.58,6800.0,14.58,14.58,14.58,14.58,6800.0
2013-12-30 13:10:00,14.58,14.58,14.57,14.58,16000.0,14.58,14.58,14.57,14.58,16000.0
2013-12-30 13:15:00,14.58,14.59,14.58,14.58,33600.0,14.58,14.59,14.58,14.58,33600.0
2013-12-30 13:20:00,14.58,14.58,14.57,14.58,23200.0,14.58,14.58,14.57,14.58,23200.0
2013-12-30 13:25:00,14.58,14.58,14.56,14.57,24800.0,14.58,14.58,14.56,14.57,24800.0
2013-12-30 13:30:00,14.57,14.59,14.57,14.59,15200.0,14.57,14.59,14.57,14.59,15200.0
2013-12-30 13:35:00,14.59,14.59,14.58,14.58,8800.0,14.59,14.59,14.58,14.58,8800.0
2013-12-30 13:40:00,14.58,14.58,14.56,14.56,13600.0,14.58,14.58,14.56,14.56,13600.0
2013-12-30 13:45:00,14.57,14.57,14.56,14.57,10800.0,14.57,14.57,14.56,14.57,10800.0
2013-12-30 13:50:00,14.56,14.57,14.56,14.56,12800.0,14.56,14.57,14.56,14.56,12800.0
2013-12-30 13:55:00,14.56,14.57,14.54,14.55,16400.0,14.56,14.57,14.54,14.55,16400.0
2013-12-30 14:00:00,14.56,14.56,14.55,14.56,52400.0,14.56,14.56,14.55,14.56,52400.0
2013-12-30 14:05:00,14.56,14.57,14.56,14.56,10000.0,14.56,14.57,14.56,14.56,10000.0
2013-12-30 14:10:00,14.56,14.56,14.54,14.54,11600.0,14.56,14.56,14.54,14.54,11600.0
2013-12-30 14:15:00,14.54,14.54,14.52,14.53,9600.0,14.54,14.54,14.52,14.53,9600.0
2013-12-30 14:20:00,14.53,14.54,14.52,14.54,16800.0,14.53,14.54,14.52,14.54,16800.0
2013-12-30 14:25:00,14.54,14.54,14.53,14.53,7600.0,14.54,14.54,14.53,14.53,7600.0
2013-12-30 14:30:00,14.53,14.54,14.53,14.53,21200.0,14.53,14.54,14.53,14.53,21200.0
2013-12-30 14:35:00,14.54,14.54,14.53,14.53,800.0,14.54,14.54,14.53,14.53,800.0
2013-12-30 14:40:00,14.53,14.54,14.53,14.54,12000.0,14.53,14.54,14.53,14.54,12000.0
2013-12-30 14:45:00,14.54,14.56,14.54,14.56,16400.0,14.54,14.56,14.54,14.56,16400.0
2013-12-30 14:50:00,14.56,14.56,14.55,14.56,26000.0,14.56,14.56,14.55,14.56,26000.0
2013-12-30 14:55:00,14.55,14.56,14.55,14.56,16000.0,14.55,14.56,14.55,14.56,16000.0
2013-12-30 15:00:00,14.56,14.56,14.56,14.56,9600.0,14.56,14.56,14.56,14.56,9600.0
2013-12-30 15:05:00,14.56,14.56,14.54,14.55,20400.0,14.56,14.56,14.54,14.55,20400.0
2013-12-30 15:10:00,14.55,14.56,14.55,14.55,21200.0,14.55,14.56,14.55,14.55,21200.0
2013-12-30 15:15:00,14.55,14.56,14.54,14.56,30800.0,14.55,14.56,14.54,14.56,30800.0
2013-12-30 15:20:00,14.56,14.56,14.55,14.56,27600.0,14.56,14.56,14.55,14.56,27600.0
2013-12-30 15:25:00,14.56,14.56,14.55,14.55,44400.0,14.56,14.56,14.55,14.55,44400.0
2013-12-30 15:30:00,14.55,14.56,14.55,14.55,30000.0,14.55,14.56,14.55,14.55,30000.0
2013-12-30 15:35:00,14.54,14.55,14.54,14.55,25200.0,14.54,14.55,14.54,14.55,25200.0
2013-12-30 15:40:00,14.55,14.56,14.55,14.56,41200.0,14.55,14.56,14.55,14.56,41200.0
2013-12-30 15:45:00,14.56,14.56,14.53,14.54,66000.0,14.56,14.56,14.53,14.54,66000.0
2013-12-30 15:50:00,14.54,14.54,14.53,14.54,70000.0,14.54,14.54,14.53,14.54,70000.0
2013-12-30 15:55:00,14.54,14.54,14.52,14.53,129600.0,14.54,14.54,14.52,14.53,129600.0
2013-12-31 09:30:00,14.58,14.63,14.53,14.54,18000.0,14.58,14.63,14.53,14.54,18000.0
2013-12-31 09:35:00,14.54,14.59,14.54,14.58,13600.0,14.54,14.59,14.54,14.58,13600.0
2013-12-31 09:40:00,14.57,14.58,14.57,14.57,4000.0,14.57,14.58,14.57,14.57,4000.0
2013-12-31 09:45:00,14.55,14.56,14.53,14.54,30000.0,14.55,14.56,14.53,14.54,30000.0
2013-12-31 09:50:00,14.55,14.58,14.54,14.58,19200.0,14.55,14.58,14.54,14.58,19200.0
2013-12-31 09:55:00,14.58,14.63,14.57,14.63,10800.0,14.58,14.63,14.57,14.63,10800.0
2013-12-31 10:00:00,14.63,14.63,14.58,14.59,13600.0,14.63,14.63,14.58,14.59,13600.0
2013-12-31 10:05:00,14.59,14.61,14.57,14.61,8000.0,14.59,14.61,14.57,14.61,8000.0
2013-12-31 10:10:00,14.59,14.63,14.59,14.63,5600.0,14.59,14.63,14.59,14.63,5600.0
2013-12-31 10:15:00,14.61,14.65,14.6,14.65,34400.0,14.61,14.65,14.6,14.65,34400.0
2013-12-31 10:20:00,14.63,14.65,14.62,14.63,23200.0,14.63,14.65,14.62,14.63,23200.0
2013-12-31 10:25:00,14.64,14.66,14.64,14.66,7200.0,14.64,14.66,14.64,14.66,7200.0
2013-12-31 10:30:00,14.66,14.68,14.65,14.66,8800.0,14.66,14.68,14.65,14.66,8800.0
2013-12-31 10:35:00,14.65,14.67,14.65,14.65,9600.0,14.65,14.67,14.65,14.65,9600.0
2013-12-31 10:40:00,14.65,14.66,14.65,14.66,16800.0,14.65,14.66,14.65,14.66,16800.0
2013-12-31 10:45:00,14.67,14.71,14.66,14.7,15200.0,14.67,14.71,14.66,14.7,15200.0
2013-12-31 10:50:00,14.69,14.7,14.68,14.68,22400.0,14.69,14.7,14.68,14.68,22400.0
2013-12-31 10:55:00,14.68,14.71,14.68,14.7,6000.0,14.68,14.71,14.68,14.7,6000.0
2013-12-31 11:00:00,14.71,14.73,14.71,14.73,11200.0,14.71,14.73,14.71,14.73,11200.0
2013-12-31 11:05:00,14.73,14.73,14.71,14.71,26800.0,14.73,14.73,14.71,14.71,26800.0
2013-12-31 11:10:00,14.72,14.73,14.71,14.72,24800.0,14.72,14.73,14.71,14.72,24800.0
2013-12-31 11:15:00,14.72,14.72,14.72,14.72,30000.0,14.72,14.72,14.72,14.72,30000.0
2013-12-31 11:20:00,14.72,14.74,14.72,14.74,41200.0,14.72,14.74,14.72,14.74,41200.0
2013-12-31 11:25:00,14.74,14.74,14.72,14.73,11600.0,14.74,14.74,14.72,14.73,11600.0
2013-12-31 11:30:00,14.72,14.72,14.71,14.72,15200.0,14.72,14.72,14.71,14.72,15200.0
2013-12-31 11:35:00,14.73,14.73,14.72,14.73,6800.0,14.73,14.73,14.72,14.73,6800.0
2013-12-31 11:40:00,14.74,14.74,14.71,14.72,7200.0,14.74,14.74,14.71,14.72,7200.0
2013-12-31 11:45:00,14.73,14.74,14.71,14.73,20000.0,14.73,14.74,14.71,14.73,20000.0
2013-12-31 11:50:00,14.74,14.74,14.72,14.74,12000.0,14.74,14.74,14.72,14.74,12000.0
2013-12-31 11:55:00,14.74,14.74,14.72,14.74,13200.0,14.74,14.74,14.72,14.74,13200.0
2013-12-31 12:00:00,14.74,14.74,14.72,14.73,7200.0,14.74,14.74,14.72,14.73,7200.0
2013-12-31 12:05:00,14.73,14.74,14.72,14.74,6000.0,14.73,14.74,14.72,14.74,6000.0
2013-12-31 12:10:00,14.73,14.73,14.72,14.73,4400.0,14.73,14.73,14.72,14.73,4400.0
2013-12-31 12:15:00,14.73,14.73,14.72,14.72,16000.0,14.73,14.73,14.72,14.72,16000.0
2013-12-31 12:20:00,14.72,14.73,14.72,14.73,11600.0,14.72,14.73,14.72,14.73,11600.0
2013-12-31 12:25:00,14.72,14.73,14.72,14.72,12000.0,14.72,14.73,14.72,14.72,12000.0
2013-12-31 12:30:00,14.72,14.74,14.72,14.74,16400.0,14.72,14.74,14.72,14.74,16400.0
2013-12-31 12:35:00,14.74,14.74,14.73,14.73,9600.0,14.74,14.74,14.73,14.73,9600.0
2013-12-31 12:40:00,14.73,14.74,14.72,14.72,15600.0,14.73,14.74,14.72,14.72,15600.0
2013-12-31 12:45:00,14.72,14.73,14.72,14.73,18400.0,14.72,14.73,14.72,14.73,18400.0
2013-12-31 12:50:00,14.73,14.74,14.72,14.74,22800.0,14.73,14.74,14.72,14.74,22800.0
2013-12-31 12:55:00,14.74,14.75,14.73,14.75,26800.0,14.74,14.75,14.73,14.75,26800.0
2013-12-31 13:00:00,14.75,14.76,14.74,14.75,22800.0,14.75,14.76,14.74,14.75,22800.0
2013-12-31 13:05:00,14.75,14.75,14.72,14.72,21600.0,14.75,14.75,14.72,14.72,21600.0
2013-12-31 13:10:00,14.73,14.76,14.73,14.75,15600.0,14.73,14.76,14.73,14.75,15600.0
2013-12-31 13:15:00,14.74,14.75,14.74,14.74,10000.0,14.74,14.75,14.74,14.74,10000.0
2013-12-31 13:20:00,14.74,14.74,14.72,14.73,14000.0,14.74,14.74,14.72,14.73,14000.0
2013-12-31 13:25:00,14.72,14.74,14.72,14.74,13600.0,14.72,14.74,14.72,14.74,13600.0
2013-12-31 13:30:00,14.75,14.76,14.74,14.76,27600.0,14.75,14.76,14.74,14.76,27600.0
2013-12-31 13:35:00,14.75,14.75,14.74,14.74,10400.0,14.75,14.75,14.74,14.74,10400.0
2013-12-31 13:40:00,14.75,14.77,14.75,14.76,12800.0,14.75,14.77,14.75,14.76,12800.0
2013-12-31 13:45:00,14.76,14.76,14.74,14.75,12000.0,14.76,14.76,14.74,14.75,12000.0
2013-12-31 13:50:00,14.75,14.77,14.75,14.77,24000.0,14.75,14.77,14.75,14.77,24000.0
2013-12-31 13:55:00,14.76,14.77,14.76,14.76,8400.0,14.76,14.77,14.76,14.76,8400.0
2013-12-31 14:00:00,14.76,14.76,14.76,14.76,28800.0,14.76,14.76,14.76,14.76,28800.0
2013-12-31 14:05:00,14.75,14.76,14.74,14.74,58000.0,14.75,14.76,14.74,14.74,58000.0
2013-12-31 14:10:00,14.74,14.74,14.72,14.72,7600.0,14.74,14.74,14.72,14.72,7600.0
2013-12-31 14:15:00,14.73,14.74,14.73,14.74,27200.0,14.73,14.74,14.73,14.74,27200.0
2013-12-31 14:20:00,14.74,14.75,14.74,14.74,21200.0,14.74,14.75,14.74,14.74,21200.0
2013-12-31 14:25:00,14.75,14.75,14.74,14.75,30000.0,14.75,14.75,14.74,14.75,30000.0
2013-12-31 14:30:00,14.75,14.75,14.74,14.74,37200.0,14.75,14.75,14.74,14.74,37200.0
2013-12-31 14:35:00,14.73,14.74,14.72,14.72,14800.0,14.73,14.74,14.72,14.72,14800.0
2013-12-31 14:40:00,14.72,14.74,14.72,14.73,12400.0,14.72,14.74,14.72,14.73,12400.0
2013-12-31 14:45:00,14.73,14.73,14.72,14.73,18400.0,14.73,14.73,14.72,14.73,18400.0
2013-12-31 14:50:00,14.73,14.74,14.73,14.74,26400.0,14.73,14.74,14.73,14.74,26400.0
2013-12-31 14:55:00,14.74,14.74,14.72,14.73,11600.0,14.74,14.74,14.72,14.73,11600.0
2013-12-31 15:00:00,14.72,14.74,14.72,14.73,23200.0,14.72,14.74,14.72,14.73,23200.0
2013-12-31 15:05:00,14.73,14.73,14.72,14.72,21200.0,14.73,14.73,14.72,14.72,21200.0
2013-12-31 15:10:00,14.72,14.72,14.71,14.72,34000.0,14.72,14.72,14.71,14.72,34000.0
2013-12-31 15:15:00,14.72,14.72,14.71,14.72,22400.0,14.72,14.72,14.71,14.72,22400.0
2013-12-31 15:20:00,14.71,14.72,14.71,14.71,22800.0,14.71,14.72,14.71,14.71,22800.0
2013-12-31 15:25:00,14.71,14.72,14.71,14.71,21600.0,14.71,14.72,14.71,14.71,21600.0
2013-12-31 15:30:00,14.71,14.72,14.71,14.72,41600.0,14.71,14.72,14.71,14.72,41600.0
2013-12-31 15:35:00,14.72,14.74,14.72,14.74,34800.0,14.72,14.74,14.72,14.74,34800.0
2013-12-31 15:40:00,14.73,14.74,14.72,14.73,39200.0,14.73,14.74,14.72,14.73,39200.0
2013-12-31 15:45:00,14.74,14.77,14.74,14.77,93200.0,14.74,14.77,14.74,14.77,93200.0
2013-12-31 15:50:00,14.76,14.77,14.75,14.75,70800.0,14.76,14.77,14.75,14.75,70800.0
2013-12-31 15:55:00,14.75,14.75,14.72,14.74,185600.0,14.75,14.75,14.72,14.74,185600.0
2014-01-02 09:30:00,14.74,14.77,14.65,14.7,40800.0,14.74,14.77,14.65,14.7,40800.0
2014-01-02 09:35:00,14.71,14.72,14.65,14.72,66400.0,14.71,14.72,14.65,14.72,66400.0
2014-01-02 09:40:00,14.72,14.72,14.66,14.66,5200.0,14.72,14.72,14.66,14.66,5200.0
2014-01-02 09:45:00,14.69,14.74,14.67,14.72,20800.0,14.69,14.74,14.67,14.72,20800.0
2014-01-02 09:50:00,14.74,14.74,14.67,14.68,13600.0,14.74,14.74,14.67,14.68,13600.0
2014-01-02 09:55:00,14.69,14.79,14.68,14.76,38000.0,14.69,14.79,14.68,14.76,38000.0
2014-01-02 10:00:00,14.75,14.75,14.62,14.62,15200.0,14.75,14.75,14.62,14.62,15200.0
2014-01-02 10:05:00,14.61,14.67,14.61,14.67,30400.0,14.61,14.67,14.61,14.67,30400.0
2014-01-02 10:10:00,14.63,14.7,14.62,14.7,36400.0,14.63,14.7,14.62,14.7,36400.0
2014-01-02 10:15:00,14.7,14.71,14.7,14.7,8400.0,14.7,14.71,14.7,14.7,8400.0
2014-01-02 10:20:00,14.71,14.71,14.69,14.69,16400.0,14.71,14.71,14.69,14.69,16400.0
2014-01-02 10:25:00,14.68,14.71,14.67,14.71,22400.0,14.68,14.71,14.67,14.71,22400.0
2014-01-02 10:30:00,14.69,14.71,14.68,14.69,16400.0,14.69,14.71,14.68,14.69,16400.0
2014-01-02 10:35:00,14.69,14.69,14.68,14.69,6400.0,14.69,14.69,14.68,14.69,6400.0
2014-01-02 10:40:00,14.69,14.71,14.68,14.69,23200.0,14.69,14.71,14.68,14.69,23200.0
2014-01-02 10:45:00,14.71,14.73,14.69,14.7,24800.0,14.71,14.73,14.69,14.7,24800.0
2014-01-02 10:50:00,14.72,14.72,14.69,14.71,12800.0,14.72,14.72,14.69,14.71,12800.0
2014-01-02 10:55:00,14.71,14.74,14.71,14.74,34800.0,14.71,14.74,14.71,14.74,34800.0
2014-01-02 11:00:00,14.74,14.74,14.71,14.71,10800.0,14.74,14.74,14.71,14.71,10800.0
2014-01-02 11:05:00,14.72,14.73,14.72,14.72,9200.0,14.72,14.73,14.72,14.72,9200.0
2014-01-02 11:10:00,14.72,14.72,14.69,14.71,29600.0,14.72,14.72,14.69,14.71,29600.0
2014-01-02 11:15:00,14.7,14.75,14.7,14.74,30000.0,14.7,14.75,14.7,14.74,30000.0
2014-01-02 11:20:00,14.74,14.75,14.73,14.74,46800.0,14.74,14.75,14.73,14.74,46800.0
2014-01-02 11:25:00,14.74,14.75,14.74,14.74,9200.0,14.74,14.75,14.74,14.74,9200.0
2014-01-02 11:30:00,14.74,14.74,14.7,14.72,10000.0,14.74,14.74,14.7,14.72,10000.0
2014-01-02 11:35:00,14.7,14.7,14.67,14.67,6000.0,14.7,14.7,14.67,14.67,6000.0
2014-01-02 11:40:00,14.67,14.71,14.65,14.69,27600.0,14.67,14.71,14.65,14.69,27600.0
2014-01-02 11:45:00,14.7,14.71,14.69,14.71,45200.0,14.7,14.71,14.69,14.71,45200.0
2014-01-02 11:50:00,14.69,14.7,14.69,14.69,23200.0,14.69,14.7,14.69,14.69,23200.0
2014-01-02 11:55:00,14.69,14.71,14.69,14.69,24000.0,14.69,14.71,14.69,14.69,24000.0
2014-01-02 12:00:00,14.7,14.71,14.69,14.71,6400.0,14.7,14.71,14.69,14.71,6400.0
2014-01-02 12:05:00,14.7,14.72,14.7,14.72,11600.0,14.7,14.72,14.7,14.72,11600.0
2014-01-02 12:10:00,14.72,14.72,14.7,14.71,10400.0,14.72,14.72,14.7,14.71,10400.0
2014-01-02 12:15:00,14.71,14.71,14.71,14.71,7600.0,14.71,14.71,14.71,14.71,7600.0
2014-01-02 12:20:00,14.71,14.73,14.71,14.72,14400.0,14.71,14.73,14.71,14.72,14400.0
2014-01-02 12:25:00,14.71,14.71,14.69,14.69,2800.0,14.71,14.71,14.69,14.69,2800.0
2014-01-02 12:30:00,14.69,14.71,14.69,14.71,14000.0,14.69,14.71,14.69,14.71,14000.0
2014-01-02 12:35:00,14.72,14.73,14.72,14.73,11600.0,14.72,14.73,14.72,14.73,11600.0
2014-01-02 12:40:00,14.73,14.74,14.72,14.72,10800.0,14.73,14.74,14.72,14.72,10800.0
2014-01-02 12:45:00,14.71,14.73,14.7,14.71,5600.0,14.71,14.73,14.7,14.71,5600.0
2014-01-02 12:50:00,14.72,14.73,14.7,14.72,27200.0,14.72,14.73,14.7,14.72,27200.0
2014-01-02 12:55:00,14.71,14.72,14.71,14.72,13600.0,14.71,14.72,14.71,14.72,13600.0
2014-01-02 13:00:00,14.71,14.74,14.71,14.73,6400.0,14.71,14.74,14.71,14.73,6400.0
2014-01-02 13:05:00,14.73,14.74,14.73,14.73,18800.0,14.73,14.74,14.73,14.73,18800.0
2014-01-02 13:10:00,14.73,14.74,14.73,14.74,22800.0,14.73,14.74,14.73,14.74,22800.0
2014-01-02 13:15:00,14.74,14.75,14.74,14.75,25200.0,14.74,14.75,14.74,14.75,25200.0
2014-01-02 13:20:00,14.75,14.79,14.75,14.79,35600.0,14.75,14.79,14.75,14.79,35600.0
2014-01-02 13:25:00,14.78,14.8,14.77,14.79,14800.0,14.78,14.8,14.77,14.79,14800.0
2014-01-02 13:30:00,14.79,14.8,14.78,14.8,44800.0,14.79,14.8,14.78,14.8,44800.0
2014-01-02 13:35:00,14.8,14.81,14.8,14.81,34800.0,14.8,14.81,14.8,14.81,34800.0
2014-01-02 13:40:00,14.81,14.82,14.81,14.81,16800.0,14.81,14.82,14.81,14.81,16800.0
2014-01-02 13:45:00,14.81,14.82,14.78,14.81,33600.0,14.81,14.82,14.78,14.81,33600.0
2014-01-02 13:50:00,14.81,14.81,14.78,14.78,13200.0,14.81,14.81,14.78,14.78,13200.0
2014-01-02 13:55:00,14.78,14.81,14.78,14.81,14000.0,14.78,14.81,14.78,14.81,14000.0
2014-01-02 14:00:00,14.81,14.82,14.81,14.81,8800.0,14.81,14.82,14.81,14.81,8800.0
2014-01-02 14:05:00,14.81,14.81,14.81,14.81,13600.0,14.81,14.81,14.81,14.81,13600.0
2014-01-02 14:10:00,14.81,14.81,14.8,14.8,18000.0,14.81,14.81,14.8,14.8,18000.0
2014-01-02 14:15:00,14.79,14.79,14.74,14.74,11600.0,14.79,14.79,14.74,14.74,11600.0
2014-01-02 14:20:00,14.74,14.74,14.72,14.72,27600.0,14.74,14.74,14.72,14.72,27600.0
2014-01-02 14:25:00,14.72,14.73,14.72,14.73,24800.0,14.72,14.73,14.72,14.73,24800.0
2014-01-02 14:30:00,14.73,14.74,14.72,14.73,16400.0,14.73,14.74,14.72,14.73,16400.0
2014-01-02 14:35:00,14.73,14.73,14.72,14.73,15600.0,14.73,14.73,14.72,14.73,15600.0
2014-01-02 14:40:00,14.73,14.76,14.73,14.74,12400.0,14.73,14.76,14.73,14.74,12400.0
2014-01-02 14:45:00,14.74,14.75,14.72,14.75,10000.0,14.74,14.75,14.72,14.75,10000.0
2014-01-02 14:50:00,14.75,14.75,14.72,14.72,22400.0,14.75,14.75,14.72,14.72,22400.0
2014-01-02 14:55:00,14.73,14.74,14.72,14.73,32400.0,14.73,14.74,14.72,14.73,32400.0
2014-01-02 15:00:00,14.74,14.75,14.73,14.75,15600.0,14.74,14.75,14.73,14.75,15600.0
2014-01-02 15:05:00,14.75,14.76,14.73,14.73,18800.0,14.75,14.76,14.73,14.73,18800.0
2014-01-02 15:10:00,14.73,14.75,14.73,14.75,20000.0,14.73,14.75,14.73,14.75,20000.0
2014-01-02 15:15:00,14.75,14.75,14.74,14.74,17200.0,14.75,14.75,14.74,14.74,17200.0
2014-01-02 15:20:00,14.74,14.75,14.74,14.74,32000.0,14.74,14.75,14.74,14.74,32000.0
2014-01-02 15:25:00,14.74,14.75,14.73,14.73,21200.0,14.74,14.75,14.73,14.73,21200.0
2014-01-02 15:30:00,14.73,14.75,14.73,14.74,23200.0,14.73,14.75,14.73,14.74,23200.0
2014-01-02 15:35:00,14.74,14.74,14.73,14.74,37600.0,14.74,14.74,14.73,14.74,37600.0
2014-01-02 15:40:00,14.74,14.74,14.73,14.74,31200.0,14.74,14.74,14.73,14.74,31200.0
2014-01-02 15:45:00,14.73,14.76,14.72,14.76,87600.0,14.73,14.76,14.72,14.76,87600.0
2014-01-02 15:50:00,14.76,14.76,14.73,14.74,104800.0,14.76,14.76,14.73,14.74,104800.0
2014-01-02 15:55:00,14.74,14.75,14.73,14.74,227600.0,14.74,14.75,14.73,14.74,227600.0
2014-01-03 09:30:00,14.75,14.75,14.65,14.67,35600.0,14.75,14.75,14.65,14.67,35600.0
2014-01-03 09:35:00,14.7,14.71,14.66,14.67,13200.0,14.7,14.71,14.66,14.67,13200.0
2014-01-03 09:40:00,14.7,14.72,14.68,14.7,47600.0,14.7,14.72,14.68,14.7,47600.0
2014-01-03 09:45:00,14.7,14.74,14.7,14.74,16000.0,14.7,14.74,14.7,14.74,16000.0
2014-01-03 09:50:00,14.76,14.77,14.75,14.76,4800.0,14.76,14.77,14.75,14.76,4800.0
2014-01-03 09:55:00,14.76,14.77,14.72,14.73,37200.0,14.76,14.77,14.72,14.73,37200.0
2014-01-03 10:00:00,14.74,14.75,14.72,14.72,7200.0,14.74,14.75,14.72,14.72,7200.0
2014-01-03 10:05:00,14.73,14.74,14.72,14.74,3200.0,14.73,14.74,14.72,14.74,3200.0
2014-01-03 10:10:00,14.73,14.73,14.72,14.72,19600.0,14.73,14.73,14.72,14.72,19600.0
2014-01-03 10:15:00,14.73,14.74,14.72,14.72,31600.0,14.73,14.74,14.72,14.72,31600.0
2014-01-03 10:20:00,14.72,14.75,14.72,14.75,10400.0,14.72,14.75,14.72,14.75,10400.0
2014-01-03 10:25:00,14.74,14.74,14.72,14.72,7200.0,14.74,14.74,14.72,14.72,7200.0
2014-01-03 10:30:00,14.72,14.74,14.72,14.72,12400.0,14.72,14.74,14.72,14.72,12400.0
2014-01-03 10:35:00,14.73,14.74,14.72,14.72,10400.0,14.73,14.74,14.72,14.72,10400.0
2014-01-03 10:40:00,14.72,14.73,14.72,14.72,5600.0,14.72,14.73,14.72,14.72,5600.0
2014-01-03 10:45:00,14.72,14.74,14.72,14.73,42800.0,14.72,14.74,14.72,14.73,42800.0
2014-01-03 10:50:00,14.72,14.74,14.72,14.73,14400.0,14.72,14.74,14.72,14.73,14400.0
2014-01-03 10:55:00,14.73,14.74,14.72,14.73,18400.0,14.73,14.74,14.72,14.73,18400.0
2014-01-03 11:00:00,14.73,14.73,14.72,14.73,20000.0,14.73,14.73,14.72,14.73,20000.0
2014-01-03 11:05:00,14.73,14.74,14.72,14.74,8000.0,14.73,14.74,14.72,14.74,8000.0
2014-01-03 11:10:00,14.73,14.74,14.72,14.73,28000.0,14.73,14.74,14.72,14.73,28000.0
2014-01-03 11:15:00,14.72,14.74,14.72,14.73,49600.0,14.72,14.74,14.72,14.73,49600.0
2014-01-03 11:20:00,14.72,14.74,14.72,14.74,9200.0,14.72,14.74,14.72,14.74,9200.0
2014-01-03 11:25:00,14.74,14.74,14.72,14.72,17200.0,14.74,14.74,14.72,14.72,17200.0
2014-01-03 11:30:00,14.73,14.74,14.73,14.73,8000.0,14.73,14.74,14.73,14.73,8000.0
2014-01-03 11:35:00,14.73,14.73,14.73,14.73,6400.0,14.73,14.73,14.73,14.73,6400.0
2014-01-03 11:40:00,14.72,14.74,14.72,14.73,14400.0,14.72,14.74,14.72,14.73,14400.0
2014-01-03 11:45:00,14.74,14.74,14.72,14.73,20000.0,14.74,14.74,14.72,14.73,20000.0
2014-01-03 11:50:00,14.72,14.74,14.72,14.73,3200.0,14.72,14.74,14.72,14.73,3200.0
2014-01-03 11:55:00,14.72,14.73,14.72,14.72,15600.0,14.72,14.73,14.72,14.72,15600.0
2014-01-03 12:00:00,14.72,14.73,14.72,14.73,11200.0,14.72,14.73,14.72,14.73,11200.0
2014-01-03 12:05:00,14.72,14.73,14.72,14.73,6800.0,14.72,14.73,14.72,14.73,6800.0
2014-01-03 12:10:00,14.72,14.74,14.72,14.74,8800.0,14.72,14.74,14.72,14.74,8800.0
2014-01-03 12:15:00,14.73,14.74,14.73,14.73,11600.0,14.73,14.74,14.73,14.73,11600.0
2014-01-03 12:20:00,14.74,14.74,14.72,14.73,9600.0,14.74,14.74,14.72,14.73,9600.0
2014-01-03 12:25:00,14.72,14.73,14.72,14.73,10800.0,14.72,14.73,14.72,14.73,10800.0
2014-01-03 12:30:00,14.73,14.74,14.73,14.73,4800.0,14.73,14.74,14.73,14.73,4800.0
2014-01-03 12:35:00,14.74,14.74,14.74,14.74,8400.0,14.74,14.74,14.74,14.74,8400.0
2014-01-03 12:40:00,14.73,14.73,14.73,14.73,2000.0,14.73,14.73,14.73,14.73,2000.0
2014-01-03 12:45:00,14.73,14.73,14.72,14.72,16800.0,14.73,14.73,14.72,14.72,16800.0
2014-01-03 12:50:00,14.72,14.72,14.72,14.72,5600.0,14.72,14.72,14.72,14.72,5600.0
2014-01-03 12:55:00,14.72,14.73,14.7,14.73,21600.0,14.72,14.73,14.7,14.73,21600.0
2014-01-03 13:00:00,14.72,14.74,14.72,14.73,8400.0,14.72,14.74,14.72,14.73,8400.0
2014-01-03 13:05:00,14.73,14.74,14.72,14.73,6800.0,14.73,14.74,14.72,14.73,6800.0
2014-01-03 13:10:00,14.73,14.73,14.73,14.73,400.0,14.73,14.73,14.73,14.73,400.0
2014-01-03 13:15:00,14.74,14.74,14.74,14.74,6000.0,14.74,14.74,14.74,14.74,6000.0
2014-01-03 13:20:00,14.74,14.74,14.72,14.74,12800.0,14.74,14.74,14.72,14.74,12800.0
2014-01-03 13:25:00,14.74,14.74,14.74,14.74,4800.0,14.74,14.74,14.74,14.74,4800.0
2014-01-03 13:30:00,14.73,14.74,14.72,14.74,8000.0,14.73,14.74,14.72,14.74,8000.0
2014-01-03 13:35:00,14.74,14.74,14.73,14.73,10800.0,14.74,14.74,14.73,14.73,10800.0
2014-01-03 13:40:00,14.74,14.74,14.73,14.74,16800.0,14.74,14.74,14.73,14.74,16800.0
2014-01-03 13:45:00,14.74,14.74,14.74,14.74,2800.0,14.74,14.74,14.74,14.74,2800.0
2014-01-03 13:50:00,14.74,14.74,14.74,14.74,6000.0,14.74,14.74,14.74,14.74,6000.0
2014-01-03 13:55:00,14.74,14.75,14.74,14.75,7200.0,14.74,14.75,14.74,14.75,7200.0
2014-01-03 14:00:00,14.75,14.76,14.75,14.76,11200.0,14.75,14.76,14.75,14.76,11200.0
2014-01-03 14:05:00,14.76,14.78,14.75,14.75,25600.0,14.76,14.78,14.75,14.75,25600.0
2014-01-03 14:10:00,14.76,14.78,14.75,14.78,8800.0,14.76,14.78,14.75,14.78,8800.0
2014-01-03 14:15:00,14.77,14.78,14.76,14.77,11200.0,14.77,14.78,14.76,14.77,11200.0
2014-01-03 14:20:00,14.76,14.77,14.75,14.77,10000.0,14.76,14.77,14.75,14.77,10000.0
2014-01-03 14:25:00,14.76,14.76,14.76,14.76,3200.0,14.76,14.76,14.76,14.76,3200.0
2014-01-03 14:30:00,14.76,14.77,14.75,14.76,12000.0,14.76,14.77,14.75,14.76,12000.0
2014-01-03 14:35:00,14.76,14.76,14.75,14.76,9200.0,14.76,14.76,14.75,14.76,9200.0
2014-01-03 14:40:00,14.76,14.76,14.75,14.75,11600.0,14.76,14.76,14.75,14.75,11600.0
2014-01-03 14:45:00,14.76,14.78,14.75,14.78,19600.0,14.76,14.78,14.75,14.78,19600.0
2014-01-03 14:50:00,14.78,14.8,14.77,14.78,34400.0,14.78,14.8,14.77,14.78,34400.0
2014-01-03 14:55:00,14.78,14.79,14.78,14.78,10000.0,14.78,14.79,14.78,14.78,10000.0
2014-01-03 15:00:00,14.78,14.79,14.78,14.78,19200.0,14.78,14.79,14.78,14.78,19200.0
2014-01-03 15:05:00,14.78,14.78,14.78,14.78,19200.0,14.78,14.78,14.78,14.78,19200.0
2014-01-03 15:10:00,14.78,14.79,14.78,14.78,10400.0,14.78,14.79,14.78,14.78,10400.0
2014-01-03 15:15:00,14.78,14.79,14.78,14.78,14400.0,14.78,14.79,14.78,14.78,14400.0
2014-01-03 15:20:00,14.78,14.79,14.78,14.79,27200.0,14.78,14.79,14.78,14.79,27200.0
2014-01-03 15:25:00,14.78,14.79,14.77,14.77,20000.0,14.78,14.79,14.77,14.77,20000.0
2014-01-03 15:30:00,14.78,14.79,14.76,14.77,25600.0,14.78,14.79,14.76,14.77,25600.0
2014-01-03 15:35:00,14.77,14.77,14.74,14.74,24000.0,14.77,14.77,14.74,14.74,24000.0
2014-01-03 15:40:00,14.74,14.76,14.74,14.76,38000.0,14.74,14.76,14.74,14.76,38000.0
2014-01-03 15:45:00,14.76,14.76,14.74,14.74,47200.0,14.76,14.76,14.74,14.74,47200.0
2014-01-03 15:50:00,14.74,14.74,14.72,14.73,62000.0,14.74,14.74,14.72,14.73,62000.0
2014-01-03 15:55:00,14.72,14.74,14.72,14.73,105200.0,14.72,14.74,14.72,14.73,105200.0
2014-01-06 09:30:00,14.79,14.84,14.71,14.77,12400.0,14.79,14.84,14.71,14.77,12400.0
2014-01-06 09:35:00,14.74,14.78,14.72,14.72,8400.0,14.74,14.78,14.72,14.72,8400.0
2014-01-06 09:40:00,14.73,14.73,14.66,14.7,14800.0,14.73,14.73,14.66,14.7,14800.0
2014-01-06 09:45:00,14.66,14.67,14.63,14.65,10400.0,14.66,14.67,14.63,14.65,10400.0
2014-01-06 09:50:00,14.66,14.7,14.64,14.69,20000.0,14.66,14.7,14.64,14.69,20000.0
2014-01-06 09:55:00,14.66,14.69,14.66,14.67,6000.0,14.66,14.69,14.66,14.67,6000.0
2014-01-06 10:00:00,14.69,14.69,14.63,14.66,14000.0,14.69,14.69,14.63,14.66,14000.0
2014-01-06 10:05:00,14.65,14.69,14.63,14.68,19200.0,14.65,14.69,14.63,14.68,19200.0
2014-01-06 10:10:00,14.67,14.69,14.67,14.68,8800.0,14.67,14.69,14.67,14.68,8800.0
2014-01-06 10:15:00,14.67,14.72,14.67,14.72,10000.0,14.67,14.72,14.67,14.72,10000.0
2014-01-06 10:20:00,14.71,14.71,14.68,14.7,11600.0,14.71,14.71,14.68,14.7,11600.0
2014-01-06 10:25:00,14.68,14.72,14.67,14.72,12000.0,14.68,14.72,14.67,14.72,12000.0
2014-01-06 10:30:00,14.7,14.72,14.7,14.72,2400.0,14.7,14.72,14.7,14.72,2400.0
2014-01-06 10:35:00,14.71,14.71,14.69,14.7,6800.0,14.71,14.71,14.69,14.7,6800.0
2014-01-06 10:40:00,14.7,14.71,14.68,14.69,14400.0,14.7,14.71,14.68,14.69,14400.0
2014-01-06 10:45:00,14.68,14.72,14.66,14.68,33600.0,14.68,14.72,14.66,14.68,33600.0
2014-01-06 10:50:00,14.68,14.7,14.66,14.69,15600.0,14.68,14.7,14.66,14.69,15600.0
2014-01-06 10:55:00,14.69,14.69,14.64,14.66,34000.0,14.69,14.69,14.64,14.66,34000.0
2014-01-06 11:00:00,14.64,14.67,14.64,14.66,16800.0,14.64,14.67,14.64,14.66,16800.0
2014-01-06 11:05:00,14.66,14.66,14.64,14.65,16000.0,14.66,14.66,14.64,14.65,16000.0
2014-01-06 11:10:00,14.65,14.66,14.63,14.64,22800.0,14.65,14.66,14.63,14.64,22800.0
2014-01-06 11:15:00,14.64,14.64,14.62,14.63,18000.0,14.64,14.64,14.62,14.63,18000.0
2014-01-06 11:20:00,14.62,14.62,14.61,14.61,11200.0,14.62,14.62,14.61,14.61,11200.0
2014-01-06 11:25:00,14.62,14.63,14.6,14.63,13200.0,14.62,14.63,14.6,14.63,13200.0
2014-01-06 11:30:00,14.62,14.63,14.61,14.61,11200.0,14.62,14.63,14.61,14.61,11200.0
2014-01-06 11:35:00,14.61,14.62,14.6,14.61,13200.0,14.61,14.62,14.6,14.61,13200.0
2014-01-06 11:40:00,14.61,14.63,14.61,14.62,5600.0,14.61,14.63,14.61,14.62,5600.0
2014-01-06 11:45:00,14.61,14.62,14.6,14.61,10000.0,14.61,14.62,14.6,14.61,10000.0
2014-01-06 11:50:00,14.61,14.61,14.59,14.61,11600.0,14.61,14.61,14.59,14.61,11600.0
2014-01-06 11:55:00,14.61,14.61,14.59,14.6,11200.0,14.61,14.61,14.59,14.6,11200.0
2014-01-06 12:00:00,14.61,14.62,14.6,14.61,7200.0,14.61,14.62,14.6,14.61,7200.0
2014-01-06 12:05:00,14.6,14.63,14.6,14.62,13200.0,14.6,14.63,14.6,14.62,13200.0
2014-01-06 12:10:00,14.6,14.61,14.59,14.59,4400.0,14.6,14.61,14.59,14.59,4400.0
2014-01-06 12:15:00,14.59,14.61,14.59,14.61,10800.0,14.59,14.61,14.59,14.61,10800.0
2014-01-06 12:20:00,14.6,14.61,14.59,14.61,11600.0,14.6,14.61,14.59,14.61,11600.0
2014-01-06 12:25:00,14.61,14.61,14.58,14.58,9600.0,14.61,14.61,14.58,14.58,9600.0
2014-01-06 12:30:00,14.58,14.62,14.58,14.61,18400.0,14.58,14.62,14.58,14.61,18400.0
2014-01-06 12:35:00,14.62,14.62,14.61,14.61,17200.0,14.62,14.62,14.61,14.61,17200.0
2014-01-06 12:40:00,14.61,14.62,14.6,14.6,8800.0,14.61,14.62,14.6,14.6,8800.0
2014-01-06 12:45:00,14.6,14.62,14.6,14.6,11200.0,14.6,14.62,14.6,14.6,11200.0
2014-01-06 12:50:00,14.6,14.63,14.6,14.62,13600.0,14.6,14.63,14.6,14.62,13600.0
2014-01-06 12:55:00,14.61,14.62,14.6,14.61,12000.0,14.61,14.62,14.6,14.61,12000.0
2014-01-06 13:00:00,14.6,14.62,14.58,14.58,22000.0,14.6,14.62,14.58,14.58,22000.0
2014-01-06 13:05:00,14.59,14.59,14.59,14.59,10000.0,14.59,14.59,14.59,14.59,10000.0
2014-01-06 13:10:00,14.58,14.61,14.58,14.61,26000.0,14.58,14.61,14.58,14.61,26000.0
2014-01-06 13:15:00,14.6,14.62,14.59,14.62,8000.0,14.6,14.62,14.59,14.62,8000.0
2014-01-06 13:20:00,14.61,14.62,14.61,14.62,2400.0,14.61,14.62,14.61,14.62,2400.0
2014-01-06 13:25:00,14.62,14.62,14.61,14.62,2400.0,14.62,14.62,14.61,14.62,2400.0
2014-01-06 13:30:00,14.61,14.62,14.59,14.6,13200.0,14.61,14.62,14.59,14.6,13200.0
2014-01-06 13:35:00,14.6,14.62,14.59,14.62,12800.0,14.6,14.62,14.59,14.62,12800.0
2014-01-06 13:40:00,14.62,14.63,14.62,14.62,12400.0,14.62,14.63,14.62,14.62,12400.0
2014-01-06 13:45:00,14.62,14.63,14.61,14.62,12000.0,14.62,14.63,14.61,14.62,12000.0
2014-01-06 13:50:00,14.62,14.68,14.62,14.67,36400.0,14.62,14.68,14.62,14.67,36400.0
2014-01-06 13:55:00,14.67,14.68,14.67,14.67,21200.0,14.67,14.68,14.67,14.67,21200.0
2014-01-06 14:00:00,14.67,14.69,14.67,14.69,21200.0,14.67,14.69,14.67,14.69,21200.0
2014-01-06 14:05:00,14.69,14.7,14.67,14.68,11600.0,14.69,14.7,14.67,14.68,11600.0
2014-01-06 14:10:00,14.67,14.7,14.67,14.68,10400.0,14.67,14.7,14.67,14.68,10400.0
2014-01-06 14:15:00,14.68,14.68,14.64,14.64,29200.0,14.68,14.68,14.64,14.64,29200.0
2014-01-06 14:20:00,14.65,14.7,14.65,14.69,26000.0,14.65,14.7,14.65,14.69,26000.0
2014-01-06 14:25:00,14.69,14.69,14.67,14.67,14400.0,14.69,14.69,14.67,14.67,14400.0
2014-01-06 14:30:00,14.66,14.67,14.66,14.66,9600.0,14.66,14.67,14.66,14.66,9600.0
2014-01-06 14:35:00,14.66,14.7,14.66,14.68,12000.0,14.66,14.7,14.66,14.68,12000.0
2014-01-06 14:40:00,14.68,14.7,14.68,14.7,22400.0,14.68,14.7,14.68,14.7,22400.0
2014-01-06 14:45:00,14.7,14.7,14.67,14.68,25600.0,14.7,14.7,14.67,14.68,25600.0
2014-01-06 14:50:00,14.7,14.7,14.68,14.68,43600.0,14.7,14.7,14.68,14.68,43600.0
2014-01-06 14:55:00,14.69,14.7,14.69,14.7,20400.0,14.69,14.7,14.69,14.7,20400.0
2014-01-06 15:00:00,14.69,14.7,14.68,14.68,18000.0,14.69,14.7,14.68,14.68,18000.0
2014-01-06 15:05:00,14.69,14.69,14.67,14.69,22000.0,14.69,14.69,14.67,14.69,22000.0
2014-01-06 15:10:00,14.69,14.7,14.68,14.7,22000.0,14.69,14.7,14.68,14.7,22000.0
2014-01-06 15:15:00,14.69,14.7,14.69,14.69,6400.0,14.69,14.7,14.69,14.69,6400.0
2014-01-06 15:20:00,14.69,14.71,14.69,14.7,60800.0,14.69,14.71,14.69,14.7,60800.0
2014-01-06 15:25:00,14.71,14.72,14.7,14.72,70000.0,14.71,14.72,14.7,14.72,70000.0
2014-01-06 15:30:00,14.71,14.71,14.67,14.68,40400.0,14.71,14.71,14.67,14.68,40400.0
2014-01-06 15:35:00,14.68,14.7,14.67,14.68,25600.0,14.68,14.7,14.67,14.68,25600.0
2014-01-06 15:40:00,14.68,14.7,14.67,14.68,40000.0,14.68,14.7,14.67,14.68,40000.0
2014-01-06 15:45:00,14.68,14.7,14.68,14.69,54400.0,14.68,14.7,14.68,14.69,54400.0
2014-01-06 15:50:00,14.69,14.69,14.68,14.69,70000.0,14.69,14.69,14.68,14.69,70000.0
2014-01-06 15:55:00,14.69,14.69,14.66,14.66,120800.0,14.69,14.69,14.66,14.66,120800.0
2014-01-07 09:30:00,14.66,14.81,14.54,14.79,29600.0,14.66,14.81,14.54,14.79,29600.0
2014-01-07 09:35:00,14.82,14.86,14.82,14.86,15200.0,14.82,14.86,14.82,14.86,15200.0
2014-01-07 09:40:00,14.86,14.89,14.8,14.8,24000.0,14.86,14.89,14.8,14.8,24000.0
2014-01-07 09:45:00,14.8,14.83,14.8,14.83,8800.0,14.8,14.83,14.8,14.83,8800.0
2014-01-07 09:50:00,14.83,14.95,14.83,14.91,26400.0,14.83,14.95,14.83,14.91,26400.0
2014-01-07 09:55:00,14.93,14.94,14.88,14.92,14000.0,14.93,14.94,14.88,14.92,14000.0
2014-01-07 10:00:00,14.92,14.93,14.9,14.92,15600.0,14.92,14.93,14.9,14.92,15600.0
2014-01-07 10:05:00,14.92,14.92,14.9,14.91,11200.0,14.92,14.92,14.9,14.91,11200.0
2014-01-07 10:10:00,14.91,14.92,14.9,14.91,34400.0,14.91,14.92,14.9,14.91,34400.0
2014-01-07 10:15:00,14.91,14.91,14.88,14.89,28000.0,14.91,14.91,14.88,14.89,28000.0
2014-01-07 10:20:00,14.9,14.91,14.89,14.9,39600.0,14.9,14.91,14.89,14.9,39600.0
2014-01-07 10:25:00,14.91,14.91,14.88,14.88,10400.0,14.91,14.91,14.88,14.88,10400.0
2014-01-07 10:30:00,14.88,14.9,14.88,14.89,19200.0,14.88,14.9,14.88,14.89,19200.0
2014-01-07 10:35:00,14.89,14.9,14.87,14.89,15600.0,14.89,14.9,14.87,14.89,15600.0
2014-01-07 10:40:00,14.9,14.94,14.9,14.94,10400.0,14.9,14.94,14.9,14.94,10400.0
2014-01-07 10:45:00,14.94,14.94,14.93,14.93,6000.0,14.94,14.94,14.93,14.93,6000.0
2014-01-07 10:50:00,14.92,14.92,14.89,14.9,36800.0,14.92,14.92,14.89,14.9,36800.0
2014-01-07 10:55:00,14.9,14.9,14.9,14.9,13600.0,14.9,14.9,14.9,14.9,13600.0
2014-01-07 11:00:00,14.9,14.9,14.89,14.9,16000.0,14.9,14.9,14.89,14.9,16000.0
2014-01-07 11:05:00,14.9,14.93,14.9,14.92,65200.0,14.9,14.93,14.9,14.92,65200.0
2014-01-07 11:10:00,14.91,14.92,14.9,14.92,17200.0,14.91,14.92,14.9,14.92,17200.0
2014-01-07 11:15:00,14.92,14.93,14.91,14.92,18400.0,14.92,14.93,14.91,14.92,18400.0
2014-01-07 11:20:00,14.91,14.92,14.91,14.92,4000.0,14.91,14.92,14.91,14.92,4000.0
2014-01-07 11:25:00,14.92,14.94,14.92,14.94,11200.0,14.92,14.94,14.92,14.94,11200.0
2014-01-07 11:30:00,14.93,14.93,14.92,14.92,6800.0,14.93,14.93,14.92,14.92,6800.0
2014-01-07 11:35:00,14.93,14.93,14.92,14.93,13200.0,14.93,14.93,14.92,14.93,13200.0
2014-01-07 11:40:00,14.93,14.94,14.92,14.94,6000.0,14.93,14.94,14.92,14.94,6000.0
2014-01-07 11:45:00,14.95,14.97,14.95,14.97,11600.0,14.95,14.97,14.95,14.97,11600.0
2014-01-07 11:50:00,14.97,14.97,14.95,14.96,12000.0,14.97,14.97,14.95,14.96,12000.0
2014-01-07 11:55:00,14.96,14.96,14.95,14.96,8800.0,14.96,14.96,14.95,14.96,8800.0
2014-01-07 12:00:00,14.96,14.96,14.94,14.94,4400.0,14.96,14.96,14.94,14.94,4400.0
2014-01-07 12:05:00,14.95,14.95,14.93,14.94,73200.0,14.95,14.95,14.93,14.94,73200.0
2014-01-07 12:10:00,14.94,14.95,14.93,14.94,10400.0,14.94,14.95,14.93,14.94,10400.0
2014-01-07 12:15:00,14.94,14.96,14.94,14.96,9600.0,14.94,14.96,14.94,14.96,9600.0
2014-01-07 12:20:00,14.97,14.97,14.95,14.95,16800.0,14.97,14.97,14.95,14.95,16800.0
2014-01-07 12:25:00,14.95,14.95,14.93,14.95,5600.0,14.95,14.95,14.93,14.95,5600.0
2014-01-07 12:30:00,14.95,14.95,14.93,14.94,14000.0,14.95,14.95,14.93,14.94,14000.0
2014-01-07 12:35:00,14.94,14.94,14.94,14.94,2400.0,14.94,14.94,14.94,14.94,2400.0
2014-01-07 12:40:00,14.94,14.94,14.93,14.94,13200.0,14.94,14.94,14.93,14.94,13200.0
2014-01-07 12:45:00,14.94,14.94,14.92,14.94,12000.0,14.94,14.94,14.92,14.94,12000.0
2014-01-07 12:50:00,14.93,14.94,14.93,14.93,1600.0,14.93,14.94,14.93,14.93,1600.0
2014-01-07 12:55:00,14.94,14.94,14.93,14.93,3200.0,14.94,14.94,14.93,14.93,3200.0
2014-01-07 13:00:00,14.93,14.94,14.93,14.94,15200.0,14.93,14.94,14.93,14.94,15200.0
2014-01-07 13:05:00,14.94,14.95,14.94,14.94,8800.0,14.94,14.95,14.94,14.94,8800.0
2014-01-07 13:10:00,14.94,14.95,14.94,14.94,9600.0,14.94,14.95,14.94,14.94,9600.0
2014-01-07 13:15:00,14.94,14.94,14.93,14.94,34800.0,14.94,14.94,14.93,14.94,34800.0
2014-01-07 13:20:00,14.94,14.97,14.94,14.97,24000.0,14.94,14.97,14.94,14.97,24000.0
2014-01-07 13:25:00,14.97,14.97,14.95,14.96,9200.0,14.97,14.97,14.95,14.96,9200.0
2014-01-07 13:30:00,14.95,14.95,14.94,14.95,9600.0,14.95,14.95,14.94,14.95,9600.0
2014-01-07 13:35:00,14.95,14.97,14.95,14.97,2400.0,14.95,14.97,14.95,14.97,2400.0
2014-01-07 13:40:00,14.97,14.98,14.97,14.98,50800.0,14.97,14.98,14.97,14.98,50800.0
2014-01-07 13:45:00,14.97,15.01,14.97,15.0,21600.0,14.97,15.01,14.97,15.0,21600.0
2014-01-07 13:50:00,15.0,15.0,14.97,14.97,10000.0,15.0,15.0,14.97,14.97,10000.0
2014-01-07 13:55:00,14.98,14.99,14.98,14.99,2800.0,14.98,14.99,14.98,14.99,2800.0
2014-01-07 14:00:00,14.98,14.98,14.97,14.97,15200.0,14.98,14.98,14.97,14.97,15200.0
2014-01-07 14:05:00,14.98,14.98,14.97,14.97,13200.0,14.98,14.98,14.97,14.97,13200.0
2014-01-07 14:10:00,14.97,14.99,14.97,14.99,8800.0,14.97,14.99,14.97,14.99,8800.0
2014-01-07 14:15:00,14.98,14.98,14.97,14.98,10000.0,14.98,14.98,14.97,14.98,10000.0
2014-01-07 14:20:00,14.97,14.98,14.97,14.97,10000.0,14.97,14.98,14.97,14.97,10000.0
2014-01-07 14:25:00,14.98,14.99,14.97,14.98,19600.0,14.98,14.99,14.97,14.98,19600.0
2014-01-07 14:30:00,14.99,15.0,14.98,15.0,22800.0,14.99,15.0,14.98,15.0,22800.0
2014-01-07 14:35:00,15.0,15.0,14.99,15.0,12000.0,15.0,15.0,14.99,15.0,12000.0
2014-01-07 14:40:00,15.0,15.0,14.99,15.0,11600.0,15.0,15.0,14.99,15.0,11600.0
2014-01-07 14:45:00,14.99,15.02,14.99,15.02,14000.0,14.99,15.02,14.99,15.02,14000.0
2014-01-07 14:50:00,15.02,15.02,15.0,15.01,15600.0,15.02,15.02,15.0,15.01,15600.0
2014-01-07 14:55:00,15.02,15.03,15.01,15.02,12800.0,15.02,15.03,15.01,15.02,12800.0
2014-01-07 15:00:00,15.03,15.04,15.02,15.03,41200.0,15.03,15.04,15.02,15.03,41200.0
2014-01-07 15:05:00,15.04,15.04,15.03,15.04,22800.0,15.04,15.04,15.03,15.04,22800.0
2014-01-07 15:10:00,15.03,15.04,15.03,15.04,8400.0,15.03,15.04,15.03,15.04,8400.0
2014-01-07 15:15:00,15.04,15.05,15.03,15.04,14000.0,15.04,15.05,15.03,15.04,14000.0
2014-01-07 15:20:00,15.04,15.04,15.02,15.03,30000.0,15.04,15.04,15.02,15.03,30000.0
2014-01-07 15:25:00,15.03,15.03,15.01,15.02,25200.0,15.03,15.03,15.01,15.02,25200.0
2014-01-07 15:30:00,15.02,15.04,15.02,15.04,42000.0,15.02,15.04,15.02,15.04,42000.0
2014-01-07 15:35:00,15.04,15.04,15.0,15.02,35600.0,15.04,15.04,15.0,15.02,35600.0
2014-01-07 15:40:00,15.03,15.05,15.02,15.05,39200.0,15.03,15.05,15.02,15.05,39200.0
2014-01-07 15:45:00,15.05,15.05,15.03,15.04,48400.0,15.05,15.05,15.03,15.04,48400.0
2014-01-07 15:50:00,15.04,15.05,15.03,15.04,54800.0,15.04,15.05,15.03,15.04,54800.0
2014-01-07 15:55:00,15.04,15.05,15.03,15.05,193200.0,15.04,15.05,15.03,15.05,193200.0
2014-01-08 09:30:00,15.13,15.24,15.1,15.22,92000.0,15.13,15.24,15.1,15.22,92000.0
2014-01-08 09:35:00,15.2,15.27,15.2,15.25,28800.0,15.2,15.27,15.2,15.25,28800.0
2014-01-08 09:40:00,15.22,15.25,15.19,15.23,17200.0,15.22,15.25,15.19,15.23,17200.0
2014-01-08 09:45:00,15.22,15.23,15.16,15.18,33200.0,15.22,15.23,15.16,15.18,33200.0
2014-01-08 09:50:00,15.19,15.22,15.17,15.22,61200.0,15.19,15.22,15.17,15.22,61200.0
2014-01-08 09:55:00,15.22,15.3,15.22,15.3,16400.0,15.22,15.3,15.22,15.3,16400.0
2014-01-08 10:00:00,15.3,15.31,15.24,15.24,23600.0,15.3,15.31,15.24,15.24,23600.0
2014-01-08 10:05:00,15.25,15.27,15.22,15.24,36800.0,15.25,15.27,15.22,15.24,36800.0
2014-01-08 10:10:00,15.25,15.27,15.23,15.25,26000.0,15.25,15.27,15.23,15.25,26000.0
2014-01-08 10:15:00,15.23,15.29,15.23,15.28,25600.0,15.23,15.29,15.23,15.28,25600.0
2014-01-08 10:20:00,15.28,15.34,15.28,15.33,33200.0,15.28,15.34,15.28,15.33,33200.0
2014-01-08 10:25:00,15.33,15.33,15.27,15.29,34400.0,15.33,15.33,15.27,15.29,34400.0
2014-01-08 10:30:00,15.3,15.32,15.3,15.3,11200.0,15.3,15.32,15.3,15.3,11200.0
2014-01-08 10:35:00,15.3,15.32,15.3,15.32,26800.0,15.3,15.32,15.3,15.32,26800.0
2014-01-08 10:40:00,15.31,15.32,15.3,15.3,22800.0,15.31,15.32,15.3,15.3,22800.0
2014-01-08 10:45:00,15.3,15.3,15.25,15.25,21600.0,15.3,15.3,15.25,15.25,21600.0
2014-01-08 10:50:00,15.25,15.29,15.25,15.29,19200.0,15.25,15.29,15.25,15.29,19200.0
2014-01-08 10:55:00,15.28,15.28,15.26,15.27,26000.0,15.28,15.28,15.26,15.27,26000.0
2014-01-08 11:00:00,15.26,15.28,15.26,15.27,14800.0,15.26,15.28,15.26,15.27,14800.0
2014-01-08 11:05:00,15.27,15.27,15.24,15.24,13600.0,15.27,15.27,15.24,15.24,13600.0
2014-01-08 11:10:00,15.23,15.25,15.23,15.24,10800.0,15.23,15.25,15.23,15.24,10800.0
2014-01-08 11:15:00,15.23,15.28,15.23,15.28,78400.0,15.23,15.28,15.23,15.28,78400.0
2014-01-08 11:20:00,15.27,15.29,15.27,15.29,28000.0,15.27,15.29,15.27,15.29,28000.0
2014-01-08 11:25:00,15.28,15.28,15.26,15.28,32000.0,15.28,15.28,15.26,15.28,32000.0
2014-01-08 11:30:00,15.27,15.28,15.27,15.27,17600.0,15.27,15.28,15.27,15.27,17600.0
2014-01-08 11:35:00,15.27,15.28,15.26,15.27,28800.0,15.27,15.28,15.26,15.27,28800.0
2014-01-08 11:40:00,15.26,15.29,15.26,15.27,20400.0,15.26,15.29,15.26,15.27,20400.0
2014-01-08 11:45:00,15.27,15.28,15.27,15.27,17200.0,15.27,15.28,15.27,15.27,17200.0
2014-01-08 11:50:00,15.27,15.29,15.26,15.29,28400.0,15.27,15.29,15.26,15.29,28400.0
2014-01-08 11:55:00,15.28,15.29,15.28,15.29,16400.0,15.28,15.29,15.28,15.29,16400.0
2014-01-08 12:00:00,15.29,15.31,15.28,15.3,38000.0,15.29,15.31,15.28,15.3,38000.0
2014-01-08 12:05:00,15.29,15.3,15.29,15.29,10800.0,15.29,15.3,15.29,15.29,10800.0
2014-01-08 12:10:00,15.29,15.3,15.28,15.29,15600.0,15.29,15.3,15.28,15.29,15600.0
2014-01-08 12:15:00,15.29,15.3,15.29,15.29,10000.0,15.29,15.3,15.29,15.29,10000.0
2014-01-08 12:20:00,15.29,15.29,15.28,15.29,18800.0,15.29,15.29,15.28,15.29,18800.0
2014-01-08 12:25:00,15.3,15.3,15.29,15.29,14400.0,15.3,15.3,15.29,15.29,14400.0
2014-01-08 12:30:00,15.29,15.31,15.29,15.29,22800.0,15.29,15.31,15.29,15.29,22800.0
2014-01-08 12:35:00,15.29,15.31,15.29,15.31,21600.0,15.29,15.31,15.29,15.31,21600.0
2014-01-08 12:40:00,15.31,15.33,15.3,15.33,32800.0,15.31,15.33,15.3,15.33,32800.0
2014-01-08 12:45:00,15.33,15.33,15.32,15.33,15600.0,15.33,15.33,15.32,15.33,15600.0
2014-01-08 12:50:00,15.32,15.32,15.31,15.31,14000.0,15.32,15.32,15.31,15.31,14000.0
2014-01-08 12:55:00,15.31,15.32,15.3,15.32,13600.0,15.31,15.32,15.3,15.32,13600.0
2014-01-08 13:00:00,15.31,15.33,15.31,15.31,17600.0,15.31,15.33,15.31,15.31,17600.0
2014-01-08 13:05:00,15.31,15.34,15.31,15.33,17600.0,15.31,15.34,15.31,15.33,17600.0
2014-01-08 13:10:00,15.34,15.34,15.33,15.33,14000.0,15.34,15.34,15.33,15.33,14000.0
2014-01-08 13:15:00,15.34,15.34,15.32,15.33,23600.0,15.34,15.34,15.32,15.33,23600.0
2014-01-08 13:20:00,15.33,15.34,15.32,15.33,15200.0,15.33,15.34,15.32,15.33,15200.0
2014-01-08 13:25:00,15.34,15.34,15.32,15.34,11200.0,15.34,15.34,15.32,15.34,11200.0
2014-01-08 13:30:00,15.34,15.34,15.33,15.33,12400.0,15.34,15.34,15.33,15.33,12400.0
2014-01-08 13:35:00,15.33,15.33,15.31,15.32,16400.0,15.33,15.33,15.31,15.32,16400.0
2014-01-08 13:40:00,15.33,15.33,15.33,15.33,17200.0,15.33,15.33,15.33,15.33,17200.0
2014-01-08 13:45:00,15.33,15.33,15.32,15.33,10800.0,15.33,15.33,15.32,15.33,10800.0
2014-01-08 13:50:00,15.33,15.33,15.31,15.32,15200.0,15.33,15.33,15.31,15.32,15200.0
2014-01-08 13:55:00,15.31,15.32,15.31,15.32,17600.0,15.31,15.32,15.31,15.32,17600.0
2014-01-08 14:00:00,15.32,15.37,15.31,15.35,40400.0,15.32,15.37,15.31,15.35,40400.0
2014-01-08 14:05:00,15.35,15.36,15.31,15.31,27600.0,15.35,15.36,15.31,15.31,27600.0
2014-01-08 14:10:00,15.31,15.34,15.29,15.34,24400.0,15.31,15.34,15.29,15.34,24400.0
2014-01-08 14:15:00,15.35,15.36,15.34,15.34,26000.0,15.35,15.36,15.34,15.34,26000.0
2014-01-08 14:20:00,15.34,15.35,15.34,15.34,39600.0,15.34,15.35,15.34,15.34,39600.0
2014-01-08 14:25:00,15.35,15.36,15.34,15.34,30000.0,15.35,15.36,15.34,15.34,30000.0
2014-01-08 14:30:00,15.34,15.36,15.34,15.34,41600.0,15.34,15.36,15.34,15.34,41600.0
2014-01-08 14:35:00,15.35,15.35,15.31,15.31,17200.0,15.35,15.35,15.31,15.31,17200.0
2014-01-08 14:40:00,15.31,15.33,15.31,15.32,19600.0,15.31,15.33,15.31,15.32,19600.0
2014-01-08 14:45:00,15.32,15.33,15.31,15.33,36400.0,15.32,15.33,15.31,15.33,36400.0
2014-01-08 14:50:00,15.33,15.34,15.32,15.33,27600.0,15.33,15.34,15.32,15.33,27600.0
2014-01-08 14:55:00,15.34,15.36,15.33,15.35,33200.0,15.34,15.36,15.33,15.35,33200.0
2014-01-08 15:00:00,15.35,15.35,15.34,15.34,12400.0,15.35,15.35,15.34,15.34,12400.0
2014-01-08 15:05:00,15.34,15.36,15.34,15.35,55600.0,15.34,15.36,15.34,15.35,55600.0
2014-01-08 15:10:00,15.35,15.36,15.34,15.34,35200.0,15.35,15.36,15.34,15.34,35200.0
2014-01-08 15:15:00,15.34,15.35,15.34,15.35,29200.0,15.34,15.35,15.34,15.35,29200.0
2014-01-08 15:20:00,15.34,15.35,15.34,15.34,36400.0,15.34,15.35,15.34,15.34,36400.0
2014-01-08 15:25:00,15.34,15.35,15.34,15.34,33600.0,15.34,15.35,15.34,15.34,33600.0
2014-01-08 15:30:00,15.34,15.36,15.33,15.35,40000.0,15.34,15.36,15.33,15.35,40000.0
2014-01-08 15:35:00,15.35,15.36,15.34,15.34,131200.0,15.35,15.36,15.34,15.34,131200.0
2014-01-08 15:40:00,15.34,15.38,15.34,15.36,100400.0,15.34,15.38,15.34,15.36,100400.0
2014-01-08 15:45:00,15.35,15.38,15.35,15.37,62000.0,15.35,15.38,15.35,15.37,62000.0
2014-01-08 15:50:00,15.36,15.37,15.34,15.36,54400.0,15.36,15.37,15.34,15.36,54400.0
2014-01-08 15:55:00,15.36,15.36,15.35,15.35,110000.0,15.36,15.36,15.35,15.35,110000.0
2014-01-09 09:30:00,15.38,15.58,15.38,15.58,31200.0,15.38,15.58,15.38,15.58,31200.0
2014-01-09 09:35:00,15.52,15.58,15.52,15.57,6400.0,15.52,15.58,15.52,15.57,6400.0
2014-01-09 09:40:00,15.55,15.58,15.5,15.56,26400.0,15.55,15.58,15.5,15.56,26400.0
2014-01-09 09:45:00,15.56,15.64,15.55,15.64,24000.0,15.56,15.64,15.55,15.64,24000.0
2014-01-09 09:50:00,15.65,15.65,15.58,15.58,14000.0,15.65,15.65,15.58,15.58,14000.0
2014-01-09 09:55:00,15.55,15.62,15.55,15.62,11600.0,15.55,15.62,15.55,15.62,11600.0
2014-01-09 10:00:00,15.62,15.66,15.62,15.66,18800.0,15.62,15.66,15.62,15.66,18800.0
2014-01-09 10:05:00,15.64,15.66,15.57,15.57,25200.0,15.64,15.66,15.57,15.57,25200.0
2014-01-09 10:10:00,15.58,15.61,15.54,15.6,18800.0,15.58,15.61,15.54,15.6,18800.0
2014-01-09 10:15:00,15.6,15.6,15.57,15.6,16400.0,15.6,15.6,15.57,15.6,16400.0
2014-01-09 10:20:00,15.59,15.62,15.57,15.62,14000.0,15.59,15.62,15.57,15.62,14000.0
2014-01-09 10:25:00,15.61,15.65,15.6,15.65,38400.0,15.61,15.65,15.6,15.65,38400.0
2014-01-09 10:30:00,15.65,15.65,15.61,15.62,34800.0,15.65,15.65,15.61,15.62,34800.0
2014-01-09 10:35:00,15.62,15.67,15.62,15.66,41600.0,15.62,15.67,15.62,15.66,41600.0
2014-01-09 10:40:00,15.65,15.69,15.63,15.65,60400.0,15.65,15.69,15.63,15.65,60400.0
2014-01-09 10:45:00,15.63,15.63,15.59,15.59,24000.0,15.63,15.63,15.59,15.59,24000.0
2014-01-09 10:50:00,15.59,15.6,15.57,15.58,39200.0,15.59,15.6,15.57,15.58,39200.0
2014-01-09 10:55:00,15.57,15.57,15.56,15.56,15600.0,15.57,15.57,15.56,15.56,15600.0
2014-01-09 11:00:00,15.57,15.57,15.54,15.56,13200.0,15.57,15.57,15.54,15.56,13200.0
2014-01-09 11:05:00,15.55,15.55,15.52,15.53,14000.0,15.55,15.55,15.52,15.53,14000.0
2014-01-09 11:10:00,15.52,15.56,15.51,15.56,23600.0,15.52,15.56,15.51,15.56,23600.0
2014-01-09 11:15:00,15.54,15.57,15.54,15.56,5200.0,15.54,15.57,15.54,15.56,5200.0
2014-01-09 11:20:00,15.56,15.58,15.56,15.56,14000.0,15.56,15.58,15.56,15.56,14000.0
2014-01-09 11:25:00,15.56,15.56,15.54,15.54,11200.0,15.56,15.56,15.54,15.54,11200.0
2014-01-09 11:30:00,15.54,15.54,15.52,15.54,13200.0,15.54,15.54,15.52,15.54,13200.0
2014-01-09 11:35:00,15.54,15.56,15.54,15.56,23600.0,15.54,15.56,15.54,15.56,23600.0
2014-01-09 11:40:00,15.55,15.56,15.54,15.55,12400.0,15.55,15.56,15.54,15.55,12400.0
2014-01-09 11:45:00,15.54,15.55,15.53,15.54,12000.0,15.54,15.55,15.53,15.54,12000.0
2014-01-09 11:50:00,15.55,15.56,15.55,15.55,24000.0,15.55,15.56,15.55,15.55,24000.0
2014-01-09 11:55:00,15.54,15.54,15.53,15.53,4800.0,15.54,15.54,15.53,15.53,4800.0
2014-01-09 12:00:00,15.53,15.55,15.53,15.53,45600.0,15.53,15.55,15.53,15.53,45600.0
2014-01-09 12:05:00,15.54,15.55,15.52,15.53,51600.0,15.54,15.55,15.52,15.53,51600.0
2014-01-09 12:10:00,15.53,15.53,15.52,15.53,16800.0,15.53,15.53,15.52,15.53,16800.0
2014-01-09 12:15:00,15.53,15.55,15.53,15.54,34400.0,15.53,15.55,15.53,15.54,34400.0
2014-01-09 12:20:00,15.54,15.56,15.54,15.56,16400.0,15.54,15.56,15.54,15.56,16400.0
2014-01-09 12:25:00,15.56,15.56,15.54,15.56,78800.0,15.56,15.56,15.54,15.56,78800.0
2014-01-09 12:30:00,15.55,15.58,15.55,15.58,47600.0,15.55,15.58,15.55,15.58,47600.0
2014-01-09 12:35:00,15.58,15.58,15.56,15.57,39200.0,15.58,15.58,15.56,15.57,39200.0
2014-01-09 12:40:00,15.57,15.57,15.56,15.57,11600.0,15.57,15.57,15.56,15.57,11600.0
2014-01-09 12:45:00,15.56,15.57,15.56,15.56,26000.0,15.56,15.57,15.56,15.56,26000.0
2014-01-09 12:50:00,15.56,15.56,15.56,15.56,8000.0,15.56,15.56,15.56,15.56,8000.0
2014-01-09 12:55:00,15.56,15.56,15.55,15.56,36000.0,15.56,15.56,15.55,15.56,36000.0
2014-01-09 13:00:00,15.56,15.57,15.55,15.55,40400.0,15.56,15.57,15.55,15.55,40400.0
2014-01-09 13:05:00,15.56,15.56,15.54,15.54,22800.0,15.56,15.56,15.54,15.54,22800.0
2014-01-09 13:10:00,15.54,15.55,15.54,15.55,26400.0,15.54,15.55,15.54,15.55,26400.0
2014-01-09 13:15:00,15.55,15.55,15.54,15.55,15600.0,15.55,15.55,15.54,15.55,15600.0
2014-01-09 13:20:00,15.54,15.54,15.53,15.53,22800.0,15.54,15.54,15.53,15.53,22800.0
2014-01-09 13:25:00,15.53,15.55,15.53,15.54,12800.0,15.53,15.55,15.53,15.54,12800.0
2014-01-09 13:30:00,15.53,15.53,15.52,15.53,18800.0,15.53,15.53,15.52,15.53,18800.0
2014-01-09 13:35:00,15.53,15.54,15.51,15.53,25600.0,15.53,15.54,15.51,15.53,25600.0
2014-01-09 13:40:00,15.52,15.54,15.52,15.54,33200.0,15.52,15.54,15.52,15.54,33200.0
2014-01-09 13:45:00,15.54,15.54,15.54,15.54,27600.0,15.54,15.54,15.54,15.54,27600.0
2014-01-09 13:50:00,15.55,15.55,15.54,15.54,23600.0,15.55,15.55,15.54,15.54,23600.0
2014-01-09 13:55:00,15.54,15.55,15.54,15.55,33200.0,15.54,15.55,15.54,15.55,33200.0
2014-01-09 14:00:00,15.55,15.55,15.41,15.5,169200.0,15.55,15.55,15.41,15.5,169200.0
2014-01-09 14:05:00,15.49,15.54,15.49,15.53,24400.0,15.49,15.54,15.49,15.53,24400.0
2014-01-09 14:10:00,15.53,15.55,15.52,15.53,29600.0,15.53,15.55,15.52,15.53,29600.0
2014-01-09 14:15:00,15.53,15.53,15.51,15.52,8000.0,15.53,15.53,15.51,15.52,8000.0
2014-01-09 14:20:00,15.5,15.52,15.48,15.51,65600.0,15.5,15.52,15.48,15.51,65600.0
2014-01-09 14:25:00,15.51,15.51,15.49,15.49,8800.0,15.51,15.51,15.49,15.49,8800.0
2014-01-09 14:30:00,15.49,15.5,15.49,15.5,18000.0,15.49,15.5,15.49,15.5,18000.0
2014-01-09 14:35:00,15.51,15.51,15.49,15.49,4000.0,15.51,15.51,15.49,15.49,4000.0
2014-01-09 14:40:00,15.49,15.53,15.49,15.53,48800.0,15.49,15.53,15.49,15.53,48800.0
2014-01-09 14:45:00,15.53,15.55,15.52,15.53,35200.0,15.53,15.55,15.52,15.53,35200.0
2014-01-09 14:50:00,15.53,15.55,15.52,15.53,19200.0,15.53,15.55,15.52,15.53,19200.0
2014-01-09 14:55:00,15.55,15.55,15.52,15.53,17200.0,15.55,15.55,15.52,15.53,17200.0
2014-01-09 15:00:00,15.53,15.54,15.51,15.52,42800.0,15.53,15.54,15.51,15.52,42800.0
2014-01-09 15:05:00,15.52,15.53,15.51,15.52,21200.0,15.52,15.53,15.51,15.52,21200.0
2014-01-09 15:10:00,15.52,15.52,15.5,15.52,27600.0,15.52,15.52,15.5,15.52,27600.0
2014-01-09 15:15:00,15.52,15.53,15.51,15.52,27600.0,15.52,15.53,15.51,15.52,27600.0
2014-01-09 15:20:00,15.52,15.53,15.51,15.53,33200.0,15.52,15.53,15.51,15.53,33200.0
2014-01-09 15:25:00,15.53,15.53,15.5,15.51,43200.0,15.53,15.53,15.5,15.51,43200.0
2014-01-09 15:30:00,15.51,15.51,15.49,15.49,38800.0,15.51,15.51,15.49,15.49,38800.0
2014-01-09 15:35:00,15.49,15.49,15.45,15.48,32000.0,15.49,15.49,15.45,15.48,32000.0
2014-01-09 15:40:00,15.48,15.48,15.45,15.47,48400.0,15.48,15.48,15.45,15.47,48400.0
2014-01-09 15:45:00,15.47,15.47,15.45,15.45,76800.0,15.47,15.47,15.45,15.45,76800.0
2014-01-09 15:50:00,15.45,15.46,15.43,15.44,136800.0,15.45,15.46,15.43,15.44,136800.0
2014-01-09 15:55:00,15.44,15.45,15.42,15.43,192400.0,15.44,15.45,15.42,15.43,192400.0
2014-01-10 09:30:00,15.43,15.43,15.23,15.23,30800.0,15.43,15.43,15.23,15.23,30800.0
2014-01-10 09:35:00,15.26,15.26,15.15,15.18,120400.0,15.26,15.26,15.15,15.18,120400.0
2014-01-10 09:40:00,15.24,15.24,15.13,15.13,14800.0,15.24,15.24,15.13,15.13,14800.0
2014-01-10 09:45:00,15.13,15.2,15.12,15.2,30400.0,15.13,15.2,15.12,15.2,30400.0
2014-01-10 09:50:00,15.21,15.24,15.17,15.19,10400.0,15.21,15.24,15.17,15.19,10400.0
2014-01-10 09:55:00,15.17,15.22,15.11,15.14,222800.0,15.17,15.22,15.11,15.14,222800.0
2014-01-10 10:00:00,15.16,15.2,15.06,15.08,111200.0,15.16,15.2,15.06,15.08,111200.0
2014-01-10 10:05:00,15.1,15.13,15.05,15.11,35200.0,15.1,15.13,15.05,15.11,35200.0
2014-01-10 10:10:00,15.13,15.13,15.07,15.12,38000.0,15.13,15.13,15.07,15.12,38000.0
2014-01-10 10:15:00,15.11,15.13,15.07,15.11,131600.0,15.11,15.13,15.07,15.11,131600.0
2014-01-10 10:20:00,15.12,15.13,15.09,15.1,58800.0,15.12,15.13,15.09,15.1,58800.0
2014-01-10 10:25:00,15.1,15.1,15.05,15.09,28800.0,15.1,15.1,15.05,15.09,28800.0
2014-01-10 10:30:00,15.1,15.15,15.09,15.15,29200.0,15.1,15.15,15.09,15.15,29200.0
2014-01-10 10:35:00,15.14,15.16,15.13,15.13,14800.0,15.14,15.16,15.13,15.13,14800.0
2014-01-10 10:40:00,15.14,15.17,15.14,15.16,8800.0,15.14,15.17,15.14,15.16,8800.0
2014-01-10 10:45:00,15.17,15.2,15.16,15.18,7200.0,15.17,15.2,15.16,15.18,7200.0
2014-01-10 10:50:00,15.17,15.19,15.13,15.13,45200.0,15.17,15.19,15.13,15.13,45200.0
2014-01-10 10:55:00,15.13,15.15,15.12,15.14,45600.0,15.13,15.15,15.12,15.14,45600.0
2014-01-10 11:00:00,15.15,15.15,15.11,15.15,42000.0,15.15,15.15,15.11,15.15,42000.0
2014-01-10 11:05:00,15.13,15.15,15.11,15.15,17600.0,15.13,15.15,15.11,15.15,17600.0
2014-01-10 11:10:00,15.14,15.15,15.12,15.12,24000.0,15.14,15.15,15.12,15.12,24000.0
2014-01-10 11:15:00,15.1,15.13,15.1,15.12,23600.0,15.1,15.13,15.1,15.12,23600.0
2014-01-10 11:20:00,15.12,15.12,15.11,15.11,5600.0,15.12,15.12,15.11,15.11,5600.0
2014-01-10 11:25:00,15.11,15.12,15.09,15.11,10000.0,15.11,15.12,15.09,15.11,10000.0
2014-01-10 11:30:00,15.12,15.12,15.05,15.05,15600.0,15.12,15.12,15.05,15.05,15600.0
2014-01-10 11:35:00,15.05,15.08,15.03,15.06,23200.0,15.05,15.08,15.03,15.06,23200.0
2014-01-10 11:40:00,15.05,15.08,15.05,15.08,6400.0,15.05,15.08,15.05,15.08,6400.0
2014-01-10 11:45:00,15.08,15.09,15.08,15.08,9200.0,15.08,15.09,15.08,15.08,9200.0
2014-01-10 11:50:00,15.07,15.09,15.07,15.08,10000.0,15.07,15.09,15.07,15.08,10000.0
2014-01-10 11:55:00,15.08,15.09,15.06,15.09,16000.0,15.08,15.09,15.06,15.09,16000.0
2014-01-10 12:00:00,15.09,15.09,15.06,15.08,9600.0,15.09,15.09,15.06,15.08,9600.0
2014-01-10 12:05:00,15.08,15.09,15.06,15.08,18800.0,15.08,15.09,15.06,15.08,18800.0
2014-01-10 12:10:00,15.08,15.08,15.06,15.08,4000.0,15.08,15.08,15.06,15.08,4000.0
2014-01-10 12:15:00,15.08,15.09,15.07,15.08,10400.0,15.08,15.09,15.07,15.08,10400.0
2014-01-10 12:20:00,15.09,15.09,15.06,15.06,5600.0,15.09,15.09,15.06,15.06,5600.0
2014-01-10 12:25:00,15.06,15.08,15.06,15.08,10800.0,15.06,15.08,15.06,15.08,10800.0
2014-01-10 12:30:00,15.08,15.09,15.06,15.07,22000.0,15.08,15.09,15.06,15.07,22000.0
2014-01-10 12:35:00,15.08,15.09,15.07,15.08,22000.0,15.08,15.09,15.07,15.08,22000.0
2014-01-10 12:40:00,15.08,15.1,15.04,15.09,16800.0,15.08,15.1,15.04,15.09,16800.0
2014-01-10 12:45:00,15.07,15.07,15.05,15.06,7600.0,15.07,15.07,15.05,15.06,7600.0
2014-01-10 12:50:00,15.06,15.06,15.02,15.03,11200.0,15.06,15.06,15.02,15.03,11200.0
2014-01-10 12:55:00,15.04,15.06,15.04,15.05,12400.0,15.04,15.06,15.04,15.05,12400.0
2014-01-10 13:00:00,15.05,15.07,15.05,15.06,9200.0,15.05,15.07,15.05,15.06,9200.0
2014-01-10 13:05:00,15.07,15.09,15.07,15.09,9600.0,15.07,15.09,15.07,15.09,9600.0
2014-01-10 13:10:00,15.1,15.1,15.07,15.08,12400.0,15.1,15.1,15.07,15.08,12400.0
2014-01-10 13:15:00,15.1,15.1,15.09,15.1,4800.0,15.1,15.1,15.09,15.1,4800.0
2014-01-10 13:20:00,15.11,15.12,15.1,15.1,28400.0,15.11,15.12,15.1,15.1,28400.0
2014-01-10 13:25:00,15.1,15.12,15.1,15.11,38400.0,15.1,15.12,15.1,15.11,38400.0
2014-01-10 13:30:00,15.11,15.12,15.08,15.09,62400.0,15.11,15.12,15.08,15.09,62400.0
2014-01-10 13:35:00,15.09,15.11,15.06,15.11,48000.0,15.09,15.11,15.06,15.11,48000.0
2014-01-10 13:40:00,15.11,15.11,15.06,15.07,64400.0,15.11,15.11,15.06,15.07,64400.0
2014-01-10 13:45:00,15.07,15.07,15.04,15.06,58400.0,15.07,15.07,15.04,15.06,58400.0
2014-01-10 13:50:00,15.06,15.09,15.06,15.06,32000.0,15.06,15.09,15.06,15.06,32000.0
2014-01-10 13:55:00,15.06,15.06,15.04,15.06,16400.0,15.06,15.06,15.04,15.06,16400.0
2014-01-10 14:00:00,15.07,15.08,15.05,15.05,77600.0,15.07,15.08,15.05,15.05,77600.0
2014-01-10 14:05:00,15.06,15.07,15.05,15.06,24800.0,15.06,15.07,15.05,15.06,24800.0
2014-01-10 14:10:00,15.06,15.06,15.04,15.06,20800.0,15.06,15.06,15.04,15.06,20800.0
2014-01-10 14:15:00,15.06,15.08,15.06,15.07,37200.0,15.06,15.08,15.06,15.07,37200.0
2014-01-10 14:20:00,15.07,15.07,15.06,15.06,23200.0,15.07,15.07,15.06,15.06,23200.0
2014-01-10 14:25:00,15.07,15.07,15.05,15.07,15200.0,15.07,15.07,15.05,15.07,15200.0
2014-01-10 14:30:00,15.07,15.07,15.06,15.07,38400.0,15.07,15.07,15.06,15.07,38400.0
2014-01-10 14:35:00,15.07,15.07,15.06,15.07,18400.0,15.07,15.07,15.06,15.07,18400.0
2014-01-10 14:40:00,15.07,15.07,15.05,15.06,25600.0,15.07,15.07,15.05,15.06,25600.0
2014-01-10 14:45:00,15.07,15.08,15.06,15.06,8000.0,15.07,15.08,15.06,15.06,8000.0
2014-01-10 14:50:00,15.07,15.07,15.06,15.06,12800.0,15.07,15.07,15.06,15.06,12800.0
2014-01-10 14:55:00,15.07,15.07,15.06,15.06,118800.0,15.07,15.07,15.06,15.06,118800.0
2014-01-10 15:00:00,15.07,15.07,15.06,15.06,49600.0,15.07,15.07,15.06,15.06,49600.0
2014-01-10 15:05:00,15.07,15.07,15.06,15.07,23600.0,15.07,15.07,15.06,15.07,23600.0
2014-01-10 15:10:00,15.07,15.07,15.06,15.07,44400.0,15.07,15.07,15.06,15.07,44400.0
2014-01-10 15:15:00,15.07,15.08,15.03,15.05,129600.0,15.07,15.08,15.03,15.05,129600.0
2014-01-10 15:20:00,15.06,15.06,15.05,15.06,34800.0,15.06,15.06,15.05,15.06,34800.0
2014-01-10 15:25:00,15.05,15.06,15.05,15.05,18800.0,15.05,15.06,15.05,15.05,18800.0
2014-01-10 15:30:00,15.06,15.06,15.04,15.05,125600.0,15.06,15.06,15.04,15.05,125600.0
2014-01-10 15:35:00,15.05,15.06,15.05,15.05,38800.0,15.05,15.06,15.05,15.05,38800.0
2014-01-10 15:40:00,15.05,15.06,15.04,15.05,40000.0,15.05,15.06,15.04,15.05,40000.0
2014-01-10 15:45:00,15.05,15.06,15.04,15.04,53600.0,15.05,15.06,15.04,15.04,53600.0
2014-01-10 15:50:00,15.04,15.06,15.04,15.05,73600.0,15.04,15.06,15.04,15.05,73600.0
2014-01-10 15:55:00,15.05,15.06,15.04,15.06,112800.0,15.05,15.06,15.04,15.06,112800.0
2014-01-13 09:30:00,15.1,15.11,15.05,15.06,42800.0,15.1,15.11,15.05,15.06,42800.0
2014-01-13 09:35:00,15.11,15.17,15.1,15.16,26400.0,15.11,15.17,15.1,15.16,26400.0
2014-01-13 09:40:00,15.17,15.17,15.13,15.17,15200.0,15.17,15.17,15.13,15.17,15200.0
2014-01-13 09:45:00,15.17,15.17,15.12,15.13,34000.0,15.17,15.17,15.12,15.13,34000.0
2014-01-13 09:50:00,15.13,15.17,15.11,15.17,70000.0,15.13,15.17,15.11,15.17,70000.0
2014-01-13 09:55:00,15.17,15.17,15.12,15.16,35200.0,15.17,15.17,15.12,15.16,35200.0
2014-01-13 10:00:00,15.17,15.22,15.17,15.2,14000.0,15.17,15.22,15.17,15.2,14000.0
2014-01-13 10:05:00,15.2,15.22,15.2,15.22,10000.0,15.2,15.22,15.2,15.22,10000.0
2014-01-13 10:10:00,15.2,15.22,15.18,15.18,9600.0,15.2,15.22,15.18,15.18,9600.0
2014-01-13 10:15:00,15.18,15.21,15.18,15.19,8000.0,15.18,15.21,15.18,15.19,8000.0
2014-01-13 10:20:00,15.21,15.25,15.21,15.25,10800.0,15.21,15.25,15.21,15.25,10800.0
2014-01-13 10:25:00,15.24,15.31,15.24,15.31,69200.0,15.24,15.31,15.24,15.31,69200.0
2014-01-13 10:30:00,15.31,15.31,15.25,15.27,63600.0,15.31,15.31,15.25,15.27,63600.0
2014-01-13 10:35:00,15.26,15.28,15.21,15.28,80400.0,15.26,15.28,15.21,15.28,80400.0
2014-01-13 10:40:00,15.26,15.35,15.26,15.33,94000.0,15.26,15.35,15.26,15.33,94000.0
2014-01-13 10:45:00,15.33,15.35,15.31,15.31,95200.0,15.33,15.35,15.31,15.31,95200.0
2014-01-13 10:50:00,15.32,15.33,15.3,15.31,15600.0,15.32,15.33,15.3,15.31,15600.0
2014-01-13 10:55:00,15.31,15.32,15.29,15.29,21200.0,15.31,15.32,15.29,15.29,21200.0
2014-01-13 11:00:00,15.28,15.28,15.26,15.26,4800.0,15.28,15.28,15.26,15.26,4800.0
2014-01-13 11:05:00,15.26,15.28,15.26,15.28,22800.0,15.26,15.28,15.26,15.28,22800.0
2014-01-13 11:10:00,15.28,15.3,15.28,15.3,6400.0,15.28,15.3,15.28,15.3,6400.0
2014-01-13 11:15:00,15.31,15.31,15.28,15.28,24800.0,15.31,15.31,15.28,15.28,24800.0
2014-01-13 11:20:00,15.27,15.27,15.26,15.27,3200.0,15.27,15.27,15.26,15.27,3200.0
2014-01-13 11:25:00,15.27,15.27,15.26,15.26,5600.0,15.27,15.27,15.26,15.26,5600.0
2014-01-13 11:30:00,15.26,15.28,15.26,15.28,7200.0,15.26,15.28,15.26,15.28,7200.0
2014-01-13 11:35:00,15.29,15.29,15.29,15.29,3200.0,15.29,15.29,15.29,15.29,3200.0
2014-01-13 11:40:00,15.28,15.28,15.27,15.28,4800.0,15.28,15.28,15.27,15.28,4800.0
2014-01-13 11:45:00,15.26,15.26,15.25,15.25,800.0,15.26,15.26,15.25,15.25,800.0
2014-01-13 11:50:00,15.24,15.24,15.24,15.24,6400.0,15.24,15.24,15.24,15.24,6400.0
2014-01-13 11:55:00,15.25,15.26,15.25,15.26,7200.0,15.25,15.26,15.25,15.26,7200.0
2014-01-13 12:00:00,15.27,15.28,15.26,15.26,12400.0,15.27,15.28,15.26,15.26,12400.0
2014-01-13 12:05:00,15.26,15.27,15.26,15.27,4800.0,15.26,15.27,15.26,15.27,4800.0
2014-01-13 12:10:00,15.26,15.27,15.26,15.27,23600.0,15.26,15.27,15.26,15.27,23600.0
2014-01-13 12:15:00,15.26,15.27,15.25,15.26,3200.0,15.26,15.27,15.25,15.26,3200.0
2014-01-13 12:20:00,15.26,15.27,15.26,15.26,4000.0,15.26,15.27,15.26,15.26,4000.0
2014-01-13 12:25:00,15.25,15.26,15.25,15.26,17600.0,15.25,15.26,15.25,15.26,17600.0
2014-01-13 12:30:00,15.25,15.25,15.23,15.25,14800.0,15.25,15.25,15.23,15.25,14800.0
2014-01-13 12:35:00,15.25,15.25,15.23,15.24,6000.0,15.25,15.25,15.23,15.24,6000.0
2014-01-13 12:40:00,15.24,15.25,15.24,15.25,3600.0,15.24,15.25,15.24,15.25,3600.0
2014-01-13 12:45:00,15.24,15.25,15.24,15.24,6800.0,15.24,15.25,15.24,15.24,6800.0
2014-01-13 12:50:00,15.24,15.24,15.23,15.23,6800.0,15.24,15.24,15.23,15.23,6800.0
2014-01-13 12:55:00,15.23,15.25,15.23,15.24,14000.0,15.23,15.25,15.23,15.24,14000.0
2014-01-13 13:00:00,15.24,15.24,15.2,15.21,58800.0,15.24,15.24,15.2,15.21,58800.0
2014-01-13 13:05:00,15.22,15.24,15.22,15.22,5600.0,15.22,15.24,15.22,15.22,5600.0
2014-01-13 13:10:00,15.24,15.24,15.22,15.24,10400.0,15.24,15.24,15.22,15.24,10400.0
2014-01-13 13:15:00,15.24,15.24,15.22,15.23,7200.0,15.24,15.24,15.22,15.23,7200.0
2014-01-13 13:20:00,15.22,15.23,15.21,15.22,7200.0,15.22,15.23,15.21,15.22,7200.0
2014-01-13 13:25:00,15.22,15.23,15.22,15.22,8400.0,15.22,15.23,15.22,15.22,8400.0
2014-01-13 13:30:00,15.23,15.24,15.21,15.22,10800.0,15.23,15.24,15.21,15.22,10800.0
2014-01-13 13:35:00,15.22,15.24,15.22,15.24,8400.0,15.22,15.24,15.22,15.24,8400.0
2014-01-13 13:40:00,15.24,15.24,15.22,15.24,9200.0,15.24,15.24,15.22,15.24,9200.0
2014-01-13 13:45:00,15.23,15.24,15.2,15.24,12000.0,15.23,15.24,15.2,15.24,12000.0
2014-01-13 13:50:00,15.23,15.23,15.2,15.22,7600.0,15.23,15.23,15.2,15.22,7600.0
2014-01-13 13:55:00,15.22,15.22,15.21,15.21,9200.0,15.22,15.22,15.21,15.21,9200.0
2014-01-13 14:00:00,15.22,15.22,15.19,15.2,15200.0,15.22,15.22,15.19,15.2,15200.0
2014-01-13 14:05:00,15.21,15.22,15.2,15.22,11200.0,15.21,15.22,15.2,15.22,11200.0
2014-01-13 14:10:00,15.22,15.22,15.2,15.21,12400.0,15.22,15.22,15.2,15.21,12400.0
2014-01-13 14:15:00,15.2,15.2,15.19,15.19,14800.0,15.2,15.2,15.19,15.19,14800.0
2014-01-13 14:20:00,15.19,15.2,15.17,15.18,12000.0,15.19,15.2,15.17,15.18,12000.0
2014-01-13 14:25:00,15.18,15.2,15.18,15.2,8000.0,15.18,15.2,15.18,15.2,8000.0
2014-01-13 14:30:00,15.2,15.2,15.18,15.18,8800.0,15.2,15.2,15.18,15.18,8800.0
2014-01-13 14:35:00,15.18,15.18,15.16,15.17,16000.0,15.18,15.18,15.16,15.17,16000.0
2014-01-13 14:40:00,15.16,15.19,15.16,15.17,10000.0,15.16,15.19,15.16,15.17,10000.0
2014-01-13 14:45:00,15.18,15.19,15.18,15.18,9600.0,15.18,15.19,15.18,15.18,9600.0
2014-01-13 14:50:00,15.18,15.18,15.15,15.15,20400.0,15.18,15.18,15.15,15.15,20400.0
2014-01-13 14:55:00,15.15,15.15,15.14,15.15,8400.0,15.15,15.15,15.14,15.15,8400.0
2014-01-13 15:00:00,15.14,15.14,15.12,15.12,14800.0,15.14,15.14,15.12,15.12,14800.0
2014-01-13 15:05:00,15.12,15.12,15.09,15.1,20800.0,15.12,15.12,15.09,15.1,20800.0
2014-01-13 15:10:00,15.12,15.13,15.1,15.11,25600.0,15.12,15.13,15.1,15.11,25600.0
2014-01-13 15:15:00,15.12,15.13,15.12,15.13,12400.0,15.12,15.13,15.12,15.13,12400.0
2014-01-13 15:20:00,15.13,15.13,15.11,15.11,14400.0,15.13,15.13,15.11,15.11,14400.0
2014-01-13 15:25:00,15.11,15.13,15.11,15.12,15600.0,15.11,15.13,15.11,15.12,15600.0
2014-01-13 15:30:00,15.12,15.13,15.11,15.13,20800.0,15.12,15.13,15.11,15.13,20800.0
2014-01-13 15:35:00,15.13,15.13,15.12,15.13,19600.0,15.13,15.13,15.12,15.13,19600.0
2014-01-13 15:40:00,15.11,15.11,15.08,15.1,18400.0,15.11,15.11,15.08,15.1,18400.0
2014-01-13 15:45:00,15.1,15.13,15.08,15.12,42800.0,15.1,15.13,15.08,15.12,42800.0
2014-01-13 15:50:00,15.12,15.14,15.12,15.14,14800.0,15.12,15.14,15.12,15.14,14800.0
2014-01-13 15:55:00,15.13,15.14,15.13,15.14,48400.0,15.13,15.14,15.13,15.14,48400.0
2014-01-14 09:30:00,15.14,15.18,15.0,15.16,10400.0,15.14,15.18,15.0,15.16,10400.0
2014-01-14 09:35:00,15.18,15.19,15.17,15.17,2400.0,15.18,15.19,15.17,15.17,2400.0
2014-01-14 09:40:00,15.15,15.15,15.1,15.13,5200.0,15.15,15.15,15.1,15.13,5200.0
2014-01-14 09:45:00,15.11,15.15,15.11,15.13,10000.0,15.11,15.15,15.11,15.13,10000.0
2014-01-14 09:50:00,15.12,15.14,15.12,15.14,1200.0,15.12,15.14,15.12,15.14,1200.0
2014-01-14 09:55:00,15.16,15.16,15.1,15.14,84800.0,15.16,15.16,15.1,15.14,84800.0
2014-01-14 10:00:00,15.14,15.17,15.13,15.17,5200.0,15.14,15.17,15.13,15.17,5200.0
2014-01-14 10:05:00,15.15,15.15,15.12,15.15,1600.0,15.15,15.15,15.12,15.15,1600.0
2014-01-14 10:10:00,15.15,15.15,15.14,15.14,2800.0,15.15,15.15,15.14,15.14,2800.0
2014-01-14 10:15:00,15.14,15.14,15.11,15.13,14400.0,15.14,15.14,15.11,15.13,14400.0
2014-01-14 10:20:00,15.12,15.13,15.1,15.13,9600.0,15.12,15.13,15.1,15.13,9600.0
2014-01-14 10:25:00,15.13,15.15,15.13,15.13,5600.0,15.13,15.15,15.13,15.13,5600.0
2014-01-14 10:30:00,15.14,15.14,15.11,15.12,6400.0,15.14,15.14,15.11,15.12,6400.0
2014-01-14 10:35:00,15.13,15.13,15.13,15.13,3200.0,15.13,15.13,15.13,15.13,3200.0
2014-01-14 10:40:00,15.13,15.17,15.13,15.17,4000.0,15.13,15.17,15.13,15.17,4000.0
2014-01-14 10:45:00,15.15,15.15,15.11,15.13,4800.0,15.15,15.15,15.11,15.13,4800.0
2014-01-14 10:50:00,15.12,15.13,15.12,15.13,4000.0,15.12,15.13,15.12,15.13,4000.0
2014-01-14 10:55:00,15.15,15.15,15.14,15.15,2400.0,15.15,15.15,15.14,15.15,2400.0
2014-01-14 11:00:00,15.16,15.17,15.15,15.16,10800.0,15.16,15.17,15.15,15.16,10800.0
2014-01-14 11:05:00,15.15,15.15,15.13,15.13,1200.0,15.15,15.15,15.13,15.13,1200.0
2014-01-14 11:10:00,15.13,15.18,15.12,15.18,74000.0,15.13,15.18,15.12,15.18,74000.0
2014-01-14 11:15:00,15.18,15.2,15.15,15.2,152400.0,15.18,15.2,15.15,15.2,152400.0
2014-01-14 11:20:00,15.2,15.21,15.19,15.19,6400.0,15.2,15.21,15.19,15.19,6400.0
2014-01-14 11:25:00,15.21,15.21,15.18,15.18,8000.0,15.21,15.21,15.18,15.18,8000.0
2014-01-14 11:30:00,15.2,15.2,15.18,15.18,6000.0,15.2,15.2,15.18,15.18,6000.0
2014-01-14 11:35:00,15.18,15.18,15.18,15.18,4400.0,15.18,15.18,15.18,15.18,4400.0
2014-01-14 11:40:00,15.18,15.2,15.18,15.2,13200.0,15.18,15.2,15.18,15.2,13200.0
2014-01-14 11:45:00,15.19,15.19,15.18,15.18,6000.0,15.19,15.19,15.18,15.18,6000.0
2014-01-14 11:50:00,15.18,15.19,15.18,15.19,8800.0,15.18,15.19,15.18,15.19,8800.0
2014-01-14 11:55:00,15.2,15.21,15.2,15.21,10800.0,15.2,15.21,15.2,15.21,10800.0
2014-01-14 12:00:00,15.2,15.22,15.2,15.21,10000.0,15.2,15.22,15.2,15.21,10000.0
2014-01-14 12:05:00,15.23,15.23,15.23,15.23,400.0,15.23,15.23,15.23,15.23,400.0
2014-01-14 12:10:00,15.22,15.22,15.21,15.21,11200.0,15.22,15.22,15.21,15.21,11200.0
2014-01-14 12:15:00,15.21,15.22,15.19,15.22,12000.0,15.21,15.22,15.19,15.22,12000.0
2014-01-14 12:20:00,15.22,15.24,15.22,15.24,16400.0,15.22,15.24,15.22,15.24,16400.0
2014-01-14 12:25:00,15.24,15.24,15.21,15.22,28000.0,15.24,15.24,15.21,15.22,28000.0
2014-01-14 12:30:00,15.21,15.22,15.21,15.22,2400.0,15.21,15.22,15.21,15.22,2400.0
2014-01-14 12:35:00,15.22,15.22,15.21,15.21,5200.0,15.22,15.22,15.21,15.21,5200.0
2014-01-14 12:40:00,15.22,15.22,15.22,15.22,1600.0,15.22,15.22,15.22,15.22,1600.0
2014-01-14 12:45:00,15.22,15.22,15.2,15.2,4000.0,15.22,15.22,15.2,15.2,4000.0
2014-01-14 12:50:00,15.2,15.2,15.2,15.2,800.0,15.2,15.2,15.2,15.2,800.0
2014-01-14 12:55:00,15.21,15.21,15.2,15.2,1600.0,15.21,15.21,15.2,15.2,1600.0
2014-01-14 13:00:00,15.2,15.22,15.2,15.22,24400.0,15.2,15.22,15.2,15.22,24400.0
2014-01-14 13:05:00,15.21,15.21,15.2,15.2,2800.0,15.21,15.21,15.2,15.2,2800.0
2014-01-14 13:10:00,15.21,15.21,15.2,15.2,3600.0,15.21,15.21,15.2,15.2,3600.0
2014-01-14 13:15:00,15.2,15.22,15.2,15.22,25600.0,15.2,15.22,15.2,15.22,25600.0
2014-01-14 13:20:00,15.22,15.22,15.22,15.22,16000.0,15.22,15.22,15.22,15.22,16000.0
2014-01-14 13:25:00,15.22,15.22,15.22,15.22,2000.0,15.22,15.22,15.22,15.22,2000.0
2014-01-14 13:30:00,15.21,15.22,15.21,15.22,8400.0,15.21,15.22,15.21,15.22,8400.0
2014-01-14 13:35:00,15.22,15.22,15.22,15.22,8800.0,15.22,15.22,15.22,15.22,8800.0
2014-01-14 13:40:00,15.22,15.23,15.22,15.22,9600.0,15.22,15.23,15.22,15.22,9600.0
2014-01-14 13:45:00,15.22,15.22,15.22,15.22,2400.0,15.22,15.22,15.22,15.22,2400.0
2014-01-14 13:50:00,15.21,15.22,15.21,15.22,3200.0,15.21,15.22,15.21,15.22,3200.0
2014-01-14 13:55:00,15.22,15.25,15.22,15.25,36800.0,15.22,15.25,15.22,15.25,36800.0
2014-01-14 14:00:00,15.25,15.26,15.23,15.24,211600.0,15.25,15.26,15.23,15.24,211600.0
2014-01-14 14:05:00,15.25,15.26,15.24,15.25,31600.0,15.25,15.26,15.24,15.25,31600.0
2014-01-14 14:10:00,15.24,15.27,15.24,15.26,90000.0,15.24,15.27,15.24,15.26,90000.0
2014-01-14 14:15:00,15.25,15.28,15.25,15.28,10000.0,15.25,15.28,15.25,15.28,10000.0
2014-01-14 14:20:00,15.27,15.28,15.27,15.27,13200.0,15.27,15.28,15.27,15.27,13200.0
2014-01-14 14:25:00,15.27,15.29,15.27,15.29,28000.0,15.27,15.29,15.27,15.29,28000.0
2014-01-14 14:30:00,15.3,15.3,15.29,15.3,9600.0,15.3,15.3,15.29,15.3,9600.0
2014-01-14 14:35:00,15.29,15.3,15.29,15.3,14800.0,15.29,15.3,15.29,15.3,14800.0
2014-01-14 14:40:00,15.3,15.3,15.29,15.3,37600.0,15.3,15.3,15.29,15.3,37600.0
2014-01-14 14:45:00,15.3,15.3,15.29,15.29,9600.0,15.3,15.3,15.29,15.29,9600.0
2014-01-14 14:50:00,15.29,15.29,15.27,15.27,4000.0,15.29,15.29,15.27,15.27,4000.0
2014-01-14 14:55:00,15.27,15.27,15.25,15.26,6800.0,15.27,15.27,15.25,15.26,6800.0
2014-01-14 15:00:00,15.27,15.29,15.27,15.29,16400.0,15.27,15.29,15.27,15.29,16400.0
2014-01-14 15:05:00,15.3,15.3,15.3,15.3,1200.0,15.3,15.3,15.3,15.3,1200.0
2014-01-14 15:10:00,15.3,15.3,15.29,15.29,53200.0,15.3,15.3,15.29,15.29,53200.0
2014-01-14 15:15:00,15.29,15.31,15.29,15.3,74800.0,15.29,15.31,15.29,15.3,74800.0
2014-01-14 15:20:00,15.3,15.31,15.3,15.31,24400.0,15.3,15.31,15.3,15.31,24400.0
2014-01-14 15:25:00,15.31,15.31,15.3,15.3,20800.0,15.31,15.31,15.3,15.3,20800.0
2014-01-14 15:30:00,15.3,15.3,15.29,15.3,34800.0,15.3,15.3,15.29,15.3,34800.0
2014-01-14 15:35:00,15.3,15.31,15.3,15.3,26400.0,15.3,15.31,15.3,15.3,26400.0
2014-01-14 15:40:00,15.3,15.3,15.29,15.3,20400.0,15.3,15.3,15.29,15.3,20400.0
2014-01-14 15:45:00,15.3,15.3,15.28,15.3,36000.0,15.3,15.3,15.28,15.3,36000.0
2014-01-14 15:50:00,15.3,15.31,15.29,15.3,51600.0,15.3,15.31,15.29,15.3,51600.0
2014-01-14 15:55:00,15.3,15.3,15.29,15.29,130800.0,15.3,15.3,15.29,15.29,130800.0
2014-01-15 09:30:00,15.31,15.31,15.15,15.3,18400.0,15.31,15.31,15.15,15.3,18400.0
2014-01-15 09:35:00,15.31,15.31,15.23,15.31,4000.0,15.31,15.31,15.23,15.31,4000.0
2014-01-15 09:40:00,15.3,15.31,15.28,15.31,5200.0,15.3,15.31,15.28,15.31,5200.0
2014-01-15 09:45:00,15.31,15.31,15.29,15.31,8400.0,15.31,15.31,15.29,15.31,8400.0
2014-01-15 09:50:00,15.31,15.31,15.29,15.31,12400.0,15.31,15.31,15.29,15.31,12400.0
2014-01-15 09:55:00,15.31,15.31,15.28,15.3,19600.0,15.31,15.31,15.28,15.3,19600.0
2014-01-15 10:00:00,15.31,15.31,15.28,15.31,14400.0,15.31,15.31,15.28,15.31,14400.0
2014-01-15 10:05:00,15.31,15.31,15.27,15.29,8000.0,15.31,15.31,15.27,15.29,8000.0
2014-01-15 10:10:00,15.31,15.31,15.27,15.31,59200.0,15.31,15.31,15.27,15.31,59200.0
2014-01-15 10:15:00,15.31,15.32,15.3,15.31,20400.0,15.31,15.32,15.3,15.31,20400.0
2014-01-15 10:20:00,15.31,15.34,15.31,15.33,11600.0,15.31,15.34,15.31,15.33,11600.0
2014-01-15 10:25:00,15.33,15.36,15.32,15.35,42000.0,15.33,15.36,15.32,15.35,42000.0
2014-01-15 10:30:00,15.35,15.38,15.34,15.38,8000.0,15.35,15.38,15.34,15.38,8000.0
2014-01-15 10:35:00,15.38,15.38,15.36,15.36,16000.0,15.38,15.38,15.36,15.36,16000.0
2014-01-15 10:40:00,15.36,15.38,15.36,15.37,17600.0,15.36,15.38,15.36,15.37,17600.0
2014-01-15 10:45:00,15.37,15.38,15.35,15.36,28000.0,15.37,15.38,15.35,15.36,28000.0
2014-01-15 10:50:00,15.37,15.4,15.36,15.4,34000.0,15.37,15.4,15.36,15.4,34000.0
2014-01-15 10:55:00,15.4,15.45,15.38,15.45,113600.0,15.4,15.45,15.38,15.45,113600.0
2014-01-15 11:00:00,15.45,15.46,15.4,15.42,239200.0,15.45,15.46,15.4,15.42,239200.0
2014-01-15 11:05:00,15.43,15.49,15.42,15.49,68800.0,15.43,15.49,15.42,15.49,68800.0
2014-01-15 11:10:00,15.48,15.49,15.47,15.49,11600.0,15.48,15.49,15.47,15.49,11600.0
2014-01-15 11:15:00,15.49,15.52,15.49,15.49,39600.0,15.49,15.52,15.49,15.49,39600.0
2014-01-15 11:20:00,15.49,15.53,15.49,15.53,10800.0,15.49,15.53,15.49,15.53,10800.0
2014-01-15 11:25:00,15.51,15.54,15.51,15.54,7600.0,15.51,15.54,15.51,15.54,7600.0
2014-01-15 11:30:00,15.54,15.56,15.54,15.55,9600.0,15.54,15.56,15.54,15.55,9600.0
2014-01-15 11:35:00,15.54,15.56,15.54,15.56,9600.0,15.54,15.56,15.54,15.56,9600.0
2014-01-15 11:40:00,15.56,15.57,15.55,15.57,14000.0,15.56,15.57,15.55,15.57,14000.0
2014-01-15 11:45:00,15.57,15.59,15.56,15.56,28400.0,15.57,15.59,15.56,15.56,28400.0
2014-01-15 11:50:00,15.58,15.58,15.56,15.58,16800.0,15.58,15.58,15.56,15.58,16800.0
2014-01-15 11:55:00,15.58,15.6,15.58,15.6,23200.0,15.58,15.6,15.58,15.6,23200.0
2014-01-15 12:00:00,15.6,15.6,15.56,15.59,23600.0,15.6,15.6,15.56,15.59,23600.0
2014-01-15 12:05:00,15.59,15.6,15.58,15.59,5200.0,15.59,15.6,15.58,15.59,5200.0
2014-01-15 12:10:00,15.59,15.6,15.58,15.59,18800.0,15.59,15.6,15.58,15.59,18800.0
2014-01-15 12:15:00,15.59,15.6,15.59,15.6,9200.0,15.59,15.6,15.59,15.6,9200.0
2014-01-15 12:20:00,15.6,15.6,15.58,15.59,10800.0,15.6,15.6,15.58,15.59,10800.0
2014-01-15 12:25:00,15.57,15.61,15.57,15.61,22400.0,15.57,15.61,15.57,15.61,22400.0
2014-01-15 12:30:00,15.61,15.62,15.6,15.61,6800.0,15.61,15.62,15.6,15.61,6800.0
2014-01-15 12:35:00,15.61,15.63,15.6,15.6,30800.0,15.61,15.63,15.6,15.6,30800.0
2014-01-15 12:40:00,15.61,15.61,15.59,15.6,19600.0,15.61,15.61,15.59,15.6,19600.0
2014-01-15 12:45:00,15.6,15.62,15.59,15.61,14800.0,15.6,15.62,15.59,15.61,14800.0
2014-01-15 12:50:00,15.61,15.61,15.6,15.61,6400.0,15.61,15.61,15.6,15.61,6400.0
2014-01-15 12:55:00,15.62,15.63,15.62,15.62,6400.0,15.62,15.63,15.62,15.62,6400.0
2014-01-15 13:00:00,15.62,15.63,15.61,15.63,5200.0,15.62,15.63,15.61,15.63,5200.0
2014-01-15 13:05:00,15.63,15.63,15.63,15.63,4000.0,15.63,15.63,15.63,15.63,4000.0
2014-01-15 13:10:00,15.63,15.63,15.61,15.63,8400.0,15.63,15.63,15.61,15.63,8400.0
2014-01-15 13:15:00,15.63,15.63,15.61,15.62,9200.0,15.63,15.63,15.61,15.62,9200.0
2014-01-15 13:20:00,15.62,15.62,15.6,15.61,18400.0,15.62,15.62,15.6,15.61,18400.0
2014-01-15 13:25:00,15.61,15.62,15.6,15.61,7200.0,15.61,15.62,15.6,15.61,7200.0
2014-01-15 13:30:00,15.61,15.63,15.61,15.63,7600.0,15.61,15.63,15.61,15.63,7600.0
2014-01-15 13:35:00,15.63,15.63,15.62,15.62,7600.0,15.63,15.63,15.62,15.62,7600.0
2014-01-15 13:40:00,15.62,15.63,15.61,15.63,26000.0,15.62,15.63,15.61,15.63,26000.0
2014-01-15 13:45:00,15.62,15.63,15.61,15.63,7600.0,15.62,15.63,15.61,15.63,7600.0
2014-01-15 13:50:00,15.61,15.62,15.61,15.62,4800.0,15.61,15.62,15.61,15.62,4800.0
2014-01-15 13:55:00,15.61,15.62,15.61,15.61,11200.0,15.61,15.62,15.61,15.61,11200.0
2014-01-15 14:00:00,15.61,15.62,15.61,15.62,9200.0,15.61,15.62,15.61,15.62,9200.0
2014-01-15 14:05:00,15.62,15.62,15.6,15.61,24400.0,15.62,15.62,15.6,15.61,24400.0
2014-01-15 14:10:00,15.6,15.61,15.59,15.61,22000.0,15.6,15.61,15.59,15.61,22000.0
2014-01-15 14:15:00,15.61,15.62,15.61,15.62,8400.0,15.61,15.62,15.61,15.62,8400.0
2014-01-15 14:20:00,15.62,15.62,15.61,15.62,10400.0,15.62,15.62,15.61,15.62,10400.0
2014-01-15 14:25:00,15.62,15.62,15.6,15.61,12000.0,15.62,15.62,15.6,15.61,12000.0
2014-01-15 14:30:00,15.61,15.61,15.6,15.61,12400.0,15.61,15.61,15.6,15.61,12400.0
2014-01-15 14:35:00,15.6,15.61,15.58,15.58,29200.0,15.6,15.61,15.58,15.58,29200.0
2014-01-15 14:40:00,15.58,15.59,15.55,15.56,18800.0,15.58,15.59,15.55,15.56,18800.0
2014-01-15 14:45:00,15.55,15.56,15.54,15.55,14800.0,15.55,15.56,15.54,15.55,14800.0
2014-01-15 14:50:00,15.55,15.56,15.55,15.55,5200.0,15.55,15.56,15.55,15.55,5200.0
2014-01-15 14:55:00,15.56,15.56,15.54,15.55,7600.0,15.56,15.56,15.54,15.55,7600.0
2014-01-15 15:00:00,15.55,15.56,15.55,15.56,14400.0,15.55,15.56,15.55,15.56,14400.0
2014-01-15 15:05:00,15.56,15.56,15.54,15.54,9600.0,15.56,15.56,15.54,15.54,9600.0
2014-01-15 15:10:00,15.54,15.54,15.53,15.53,15600.0,15.54,15.54,15.53,15.53,15600.0
2014-01-15 15:15:00,15.53,15.55,15.51,15.55,22400.0,15.53,15.55,15.51,15.55,22400.0
2014-01-15 15:20:00,15.55,15.56,15.54,15.56,19600.0,15.55,15.56,15.54,15.56,19600.0
2014-01-15 15:25:00,15.56,15.57,15.55,15.56,20400.0,15.56,15.57,15.55,15.56,20400.0
2014-01-15 15:30:00,15.56,15.58,15.54,15.58,29600.0,15.56,15.58,15.54,15.58,29600.0
2014-01-15 15:35:00,15.58,15.6,15.57,15.6,24000.0,15.58,15.6,15.57,15.6,24000.0
2014-01-15 15:40:00,15.6,15.6,15.57,15.57,46400.0,15.6,15.6,15.57,15.57,46400.0
2014-01-15 15:45:00,15.58,15.58,15.54,15.55,76000.0,15.58,15.58,15.54,15.55,76000.0
2014-01-15 15:50:00,15.54,15.56,15.54,15.55,46000.0,15.54,15.56,15.54,15.55,46000.0
2014-01-15 15:55:00,15.55,15.56,15.53,15.54,68000.0,15.55,15.56,15.53,15.54,68000.0
2014-01-16 09:30:00,15.52,15.57,15.49,15.57,16000.0,15.52,15.57,15.49,15.57,16000.0
2014-01-16 09:35:00,15.55,15.59,15.48,15.58,64400.0,15.55,15.59,15.48,15.58,64400.0
2014-01-16 09:40:00,15.58,15.63,15.57,15.61,44400.0,15.58,15.63,15.57,15.61,44400.0
2014-01-16 09:45:00,15.61,15.62,15.58,15.61,29600.0,15.61,15.62,15.58,15.61,29600.0
2014-01-16 09:50:00,15.61,15.65,15.59,15.63,18000.0,15.61,15.65,15.59,15.63,18000.0
2014-01-16 09:55:00,15.62,15.65,15.54,15.54,16400.0,15.62,15.65,15.54,15.54,16400.0
2014-01-16 10:00:00,15.56,15.56,15.49,15.49,16400.0,15.56,15.56,15.49,15.49,16400.0
2014-01-16 10:05:00,15.5,15.54,15.46,15.48,12400.0,15.5,15.54,15.46,15.48,12400.0
2014-01-16 10:10:00,15.49,15.49,15.41,15.43,26800.0,15.49,15.49,15.41,15.43,26800.0
2014-01-16 10:15:00,15.42,15.48,15.41,15.47,28000.0,15.42,15.48,15.41,15.47,28000.0
2014-01-16 10:20:00,15.47,15.5,15.47,15.5,31200.0,15.47,15.5,15.47,15.5,31200.0
2014-01-16 10:25:00,15.53,15.56,15.51,15.55,25600.0,15.53,15.56,15.51,15.55,25600.0
2014-01-16 10:30:00,15.55,15.59,15.51,15.52,62400.0,15.55,15.59,15.51,15.52,62400.0
2014-01-16 10:35:00,15.52,15.56,15.5,15.54,29200.0,15.52,15.56,15.5,15.54,29200.0
2014-01-16 10:40:00,15.54,15.56,15.53,15.53,21200.0,15.54,15.56,15.53,15.53,21200.0
2014-01-16 10:45:00,15.53,15.57,15.53,15.57,13600.0,15.53,15.57,15.53,15.57,13600.0
2014-01-16 10:50:00,15.57,15.6,15.54,15.58,174400.0,15.57,15.6,15.54,15.58,174400.0
2014-01-16 10:55:00,15.58,15.6,15.57,15.6,23200.0,15.58,15.6,15.57,15.6,23200.0
2014-01-16 11:00:00,15.58,15.62,15.58,15.62,15200.0,15.58,15.62,15.58,15.62,15200.0
2014-01-16 11:05:00,15.62,15.66,15.61,15.65,15600.0,15.62,15.66,15.61,15.65,15600.0
2014-01-16 11:10:00,15.65,15.67,15.63,15.67,52000.0,15.65,15.67,15.63,15.67,52000.0
2014-01-16 11:15:00,15.67,15.68,15.65,15.68,12400.0,15.67,15.68,15.65,15.68,12400.0
2014-01-16 11:20:00,15.68,15.69,15.66,15.66,19200.0,15.68,15.69,15.66,15.66,19200.0
2014-01-16 11:25:00,15.65,15.68,15.63,15.68,36400.0,15.65,15.68,15.63,15.68,36400.0
2014-01-16 11:30:00,15.68,15.7,15.67,15.7,10800.0,15.68,15.7,15.67,15.7,10800.0
2014-01-16 11:35:00,15.7,15.72,15.69,15.69,13600.0,15.7,15.72,15.69,15.69,13600.0
2014-01-16 11:40:00,15.68,15.68,15.66,15.68,14800.0,15.68,15.68,15.66,15.68,14800.0
2014-01-16 11:45:00,15.69,15.7,15.68,15.68,8800.0,15.69,15.7,15.68,15.68,8800.0
2014-01-16 11:50:00,15.68,15.68,15.66,15.67,6400.0,15.68,15.68,15.66,15.67,6400.0
2014-01-16 11:55:00,15.66,15.69,15.65,15.66,79200.0,15.66,15.69,15.65,15.66,79200.0
2014-01-16 12:00:00,15.66,15.66,15.64,15.66,11200.0,15.66,15.66,15.64,15.66,11200.0
2014-01-16 12:05:00,15.66,15.68,15.66,15.68,8800.0,15.66,15.68,15.66,15.68,8800.0
2014-01-16 12:10:00,15.67,15.67,15.64,15.65,14400.0,15.67,15.67,15.64,15.65,14400.0
2014-01-16 12:15:00,15.64,15.65,15.64,15.65,3200.0,15.64,15.65,15.64,15.65,3200.0
2014-01-16 12:20:00,15.64,15.64,15.63,15.63,5200.0,15.64,15.64,15.63,15.63,5200.0
2014-01-16 12:25:00,15.63,15.64,15.63,15.63,8000.0,15.63,15.64,15.63,15.63,8000.0
2014-01-16 12:30:00,15.64,15.65,15.64,15.65,5600.0,15.64,15.65,15.64,15.65,5600.0
2014-01-16 12:35:00,15.65,15.66,15.65,15.65,9200.0,15.65,15.66,15.65,15.65,9200.0
2014-01-16 12:40:00,15.65,15.66,15.65,15.66,9200.0,15.65,15.66,15.65,15.66,9200.0
2014-01-16 12:45:00,15.65,15.65,15.65,15.65,1600.0,15.65,15.65,15.65,15.65,1600.0
2014-01-16 12:50:00,15.65,15.65,15.63,15.63,5600.0,15.65,15.65,15.63,15.63,5600.0
2014-01-16 12:55:00,15.62,15.62,15.61,15.61,9600.0,15.62,15.62,15.61,15.61,9600.0
2014-01-16 13:00:00,15.61,15.62,15.6,15.6,6800.0,15.61,15.62,15.6,15.6,6800.0
2014-01-16 13:05:00,15.59,15.61,15.59,15.6,4400.0,15.59,15.61,15.59,15.6,4400.0
2014-01-16 13:10:00,15.61,15.63,15.61,15.61,7600.0,15.61,15.63,15.61,15.61,7600.0
2014-01-16 13:15:00,15.6,15.61,15.59,15.59,10000.0,15.6,15.61,15.59,15.59,10000.0
2014-01-16 13:20:00,15.59,15.59,15.58,15.59,8000.0,15.59,15.59,15.58,15.59,8000.0
2014-01-16 13:25:00,15.59,15.6,15.58,15.6,7600.0,15.59,15.6,15.58,15.6,7600.0
2014-01-16 13:30:00,15.6,15.6,15.58,15.58,13200.0,15.6,15.6,15.58,15.58,13200.0
2014-01-16 13:35:00,15.58,15.6,15.58,15.59,9200.0,15.58,15.6,15.58,15.59,9200.0
2014-01-16 13:40:00,15.59,15.59,15.58,15.59,6000.0,15.59,15.59,15.58,15.59,6000.0
2014-01-16 13:45:00,15.59,15.6,15.59,15.59,11600.0,15.59,15.6,15.59,15.59,11600.0
2014-01-16 13:50:00,15.6,15.62,15.6,15.62,6000.0,15.6,15.62,15.6,15.62,6000.0
2014-01-16 13:55:00,15.61,15.63,15.61,15.63,15200.0,15.61,15.63,15.61,15.63,15200.0
2014-01-16 14:00:00,15.61,15.63,15.61,15.62,45200.0,15.61,15.63,15.61,15.62,45200.0
2014-01-16 14:05:00,15.63,15.63,15.59,15.6,27200.0,15.63,15.63,15.59,15.6,27200.0
2014-01-16 14:10:00,15.59,15.59,15.59,15.59,32000.0,15.59,15.59,15.59,15.59,32000.0
2014-01-16 14:15:00,15.59,15.59,15.55,15.55,19200.0,15.59,15.59,15.55,15.55,19200.0
2014-01-16 14:20:00,15.54,15.54,15.49,15.49,50400.0,15.54,15.54,15.49,15.49,50400.0
2014-01-16 14:25:00,15.49,15.49,15.47,15.47,11200.0,15.49,15.49,15.47,15.47,11200.0
2014-01-16 14:30:00,15.46,15.46,15.43,15.43,13600.0,15.46,15.46,15.43,15.43,13600.0
2014-01-16 14:35:00,15.43,15.46,15.43,15.46,14800.0,15.43,15.46,15.43,15.46,14800.0
2014-01-16 14:40:00,15.47,15.47,15.46,15.46,13200.0,15.47,15.47,15.46,15.46,13200.0
2014-01-16 14:45:00,15.47,15.48,15.47,15.48,8000.0,15.47,15.48,15.47,15.48,8000.0
2014-01-16 14:50:00,15.48,15.48,15.46,15.46,3200.0,15.48,15.48,15.46,15.46,3200.0
2014-01-16 14:55:00,15.47,15.47,15.44,15.44,13200.0,15.47,15.47,15.44,15.44,13200.0
2014-01-16 15:00:00,15.45,15.45,15.43,15.44,10400.0,15.45,15.45,15.43,15.44,10400.0
2014-01-16 15:05:00,15.43,15.45,15.43,15.45,7200.0,15.43,15.45,15.43,15.45,7200.0
2014-01-16 15:10:00,15.45,15.46,15.45,15.45,10000.0,15.45,15.46,15.45,15.45,10000.0
2014-01-16 15:15:00,15.45,15.47,15.44,15.47,13200.0,15.45,15.47,15.44,15.47,13200.0
2014-01-16 15:20:00,15.47,15.48,15.47,15.47,9200.0,15.47,15.48,15.47,15.47,9200.0
2014-01-16 15:25:00,15.47,15.47,15.46,15.46,12800.0,15.47,15.47,15.46,15.46,12800.0
2014-01-16 15:30:00,15.47,15.47,15.44,15.45,32400.0,15.47,15.47,15.44,15.45,32400.0
2014-01-16 15:35:00,15.45,15.47,15.45,15.46,14800.0,15.45,15.47,15.45,15.46,14800.0
2014-01-16 15:40:00,15.46,15.46,15.45,15.46,7600.0,15.46,15.46,15.45,15.46,7600.0
2014-01-16 15:45:00,15.46,15.49,15.43,15.49,67600.0,15.46,15.49,15.43,15.49,67600.0
2014-01-16 15:50:00,15.48,15.51,15.47,15.51,47600.0,15.48,15.51,15.47,15.51,47600.0
2014-01-16 15:55:00,15.51,15.51,15.49,15.5,136000.0,15.51,15.51,15.49,15.5,136000.0
2014-01-17 09:30:00,15.44,15.46,15.39,15.43,66800.0,15.44,15.46,15.39,15.43,66800.0
2014-01-17 09:35:00,15.43,15.45,15.4,15.4,17600.0,15.43,15.45,15.4,15.4,17600.0
2014-01-17 09:40:00,15.38,15.38,15.36,15.37,15200.0,15.38,15.38,15.36,15.37,15200.0
2014-01-17 09:45:00,15.38,15.38,15.36,15.37,14000.0,15.38,15.38,15.36,15.37,14000.0
2014-01-17 09:50:00,15.36,15.38,15.36,15.38,3600.0,15.36,15.38,15.36,15.38,3600.0
2014-01-17 09:55:00,15.37,15.4,15.37,15.39,18000.0,15.37,15.4,15.37,15.39,18000.0
2014-01-17 10:00:00,15.39,15.41,15.33,15.35,80400.0,15.39,15.41,15.33,15.35,80400.0
2014-01-17 10:05:00,15.35,15.38,15.34,15.34,131200.0,15.35,15.38,15.34,15.34,131200.0
2014-01-17 10:10:00,15.33,15.34,15.31,15.31,28000.0,15.33,15.34,15.31,15.31,28000.0
2014-01-17 10:15:00,15.3,15.31,15.28,15.28,18000.0,15.3,15.31,15.28,15.28,18000.0
2014-01-17 10:20:00,15.27,15.28,15.24,15.24,19600.0,15.27,15.28,15.24,15.24,19600.0
2014-01-17 10:25:00,15.26,15.26,15.2,15.21,11600.0,15.26,15.26,15.2,15.21,11600.0
2014-01-17 10:30:00,15.21,15.24,15.2,15.24,46400.0,15.21,15.24,15.2,15.24,46400.0
2014-01-17 10:35:00,15.24,15.26,15.23,15.24,16400.0,15.24,15.26,15.23,15.24,16400.0
2014-01-17 10:40:00,15.24,15.24,15.23,15.24,3200.0,15.24,15.24,15.23,15.24,3200.0
2014-01-17 10:45:00,15.24,15.25,15.23,15.24,5200.0,15.24,15.25,15.23,15.24,5200.0
2014-01-17 10:50:00,15.24,15.28,15.24,15.28,6400.0,15.24,15.28,15.24,15.28,6400.0
2014-01-17 10:55:00,15.29,15.29,15.28,15.29,5200.0,15.29,15.29,15.28,15.29,5200.0
2014-01-17 11:00:00,15.29,15.32,15.29,15.32,6400.0,15.29,15.32,15.29,15.32,6400.0
2014-01-17 11:05:00,15.3,15.36,15.3,15.35,24000.0,15.3,15.36,15.3,15.35,24000.0
2014-01-17 11:10:00,15.35,15.38,15.35,15.38,12400.0,15.35,15.38,15.35,15.38,12400.0
2014-01-17 11:15:00,15.37,15.4,15.36,15.38,10400.0,15.37,15.4,15.36,15.38,10400.0
2014-01-17 11:20:00,15.39,15.42,15.39,15.4,41200.0,15.39,15.42,15.39,15.4,41200.0
2014-01-17 11:25:00,15.41,15.42,15.41,15.42,5200.0,15.41,15.42,15.41,15.42,5200.0
2014-01-17 11:30:00,15.4,15.4,15.4,15.4,400.0,15.4,15.4,15.4,15.4,400.0
2014-01-17 11:35:00,15.42,15.42,15.38,15.38,38800.0,15.42,15.42,15.38,15.38,38800.0
2014-01-17 11:40:00,15.38,15.42,15.38,15.4,34800.0,15.38,15.42,15.38,15.4,34800.0
2014-01-17 11:45:00,15.41,15.42,15.41,15.42,4000.0,15.41,15.42,15.41,15.42,4000.0
2014-01-17 11:50:00,15.39,15.4,15.38,15.4,24000.0,15.39,15.4,15.38,15.4,24000.0
2014-01-17 11:55:00,15.39,15.4,15.39,15.4,6000.0,15.39,15.4,15.39,15.4,6000.0
2014-01-17 12:00:00,15.39,15.4,15.39,15.39,8000.0,15.39,15.4,15.39,15.39,8000.0
2014-01-17 12:05:00,15.39,15.41,15.39,15.41,2800.0,15.39,15.41,15.39,15.41,2800.0
2014-01-17 12:10:00,15.41,15.41,15.41,15.41,2400.0,15.41,15.41,15.41,15.41,2400.0
2014-01-17 12:15:00,15.4,15.4,15.4,15.4,1200.0,15.4,15.4,15.4,15.4,1200.0
2014-01-17 12:20:00,15.42,15.42,15.4,15.4,3600.0,15.42,15.42,15.4,15.4,3600.0
2014-01-17 12:25:00,15.39,15.4,15.39,15.4,8000.0,15.39,15.4,15.39,15.4,8000.0
2014-01-17 12:30:00,15.4,15.4,15.4,15.4,800.0,15.4,15.4,15.4,15.4,800.0
2014-01-17 12:35:00,15.41,15.41,15.4,15.4,2800.0,15.41,15.41,15.4,15.4,2800.0
2014-01-17 12:40:00,15.4,15.4,15.4,15.4,0.0,15.4,15.4,15.4,15.4,0.0
2014-01-17 12:45:00,15.4,15.4,15.39,15.39,6400.0,15.4,15.4,15.39,15.39,6400.0
2014-01-17 12:50:00,15.4,15.4,15.39,15.4,5200.0,15.4,15.4,15.39,15.4,5200.0
2014-01-17 12:55:00,15.39,15.39,15.37,15.38,38000.0,15.39,15.39,15.37,15.38,38000.0
2014-01-17 13:00:00,15.39,15.4,15.38,15.4,9200.0,15.39,15.4,15.38,15.4,9200.0
2014-01-17 13:05:00,15.4,15.4,15.39,15.39,4000.0,15.4,15.4,15.39,15.39,4000.0
2014-01-17 13:10:00,15.38,15.38,15.36,15.38,7600.0,15.38,15.38,15.36,15.38,7600.0
2014-01-17 13:15:00,15.36,15.38,15.36,15.38,17200.0,15.36,15.38,15.36,15.38,17200.0
2014-01-17 13:20:00,15.38,15.38,15.36,15.37,11600.0,15.38,15.38,15.36,15.37,11600.0
2014-01-17 13:25:00,15.38,15.39,15.38,15.38,36000.0,15.38,15.39,15.38,15.38,36000.0
2014-01-17 13:30:00,15.38,15.4,15.38,15.4,17200.0,15.38,15.4,15.38,15.4,17200.0
2014-01-17 13:35:00,15.4,15.41,15.4,15.41,5600.0,15.4,15.41,15.4,15.41,5600.0
2014-01-17 13:40:00,15.4,15.42,15.4,15.42,6800.0,15.4,15.42,15.4,15.42,6800.0
2014-01-17 13:45:00,15.42,15.43,15.41,15.41,16400.0,15.42,15.43,15.41,15.41,16400.0
2014-01-17 13:50:00,15.41,15.43,15.4,15.42,16400.0,15.41,15.43,15.4,15.42,16400.0
2014-01-17 13:55:00,15.42,15.43,15.42,15.42,2800.0,15.42,15.43,15.42,15.42,2800.0
2014-01-17 14:00:00,15.42,15.42,15.42,15.42,4000.0,15.42,15.42,15.42,15.42,4000.0
2014-01-17 14:05:00,15.43,15.44,15.43,15.43,9200.0,15.43,15.44,15.43,15.43,9200.0
2014-01-17 14:10:00,15.44,15.45,15.44,15.44,8800.0,15.44,15.45,15.44,15.44,8800.0
2014-01-17 14:15:00,15.43,15.43,15.43,15.43,2400.0,15.43,15.43,15.43,15.43,2400.0
2014-01-17 14:20:00,15.44,15.44,15.43,15.43,2000.0,15.44,15.44,15.43,15.43,2000.0
2014-01-17 14:25:00,15.43,15.44,15.43,15.44,6800.0,15.43,15.44,15.43,15.44,6800.0
2014-01-17 14:30:00,15.44,15.44,15.43,15.43,9200.0,15.44,15.44,15.43,15.43,9200.0
2014-01-17 14:35:00,15.44,15.44,15.43,15.44,12000.0,15.44,15.44,15.43,15.44,12000.0
2014-01-17 14:40:00,15.44,15.45,15.43,15.44,4400.0,15.44,15.45,15.43,15.44,4400.0
2014-01-17 14:45:00,15.44,15.44,15.43,15.43,2000.0,15.44,15.44,15.43,15.43,2000.0
2014-01-17 14:50:00,15.43,15.44,15.43,15.44,2000.0,15.43,15.44,15.43,15.44,2000.0
2014-01-17 14:55:00,15.43,15.44,15.43,15.44,5200.0,15.43,15.44,15.43,15.44,5200.0
2014-01-17 15:00:00,15.44,15.44,15.43,15.44,14000.0,15.44,15.44,15.43,15.44,14000.0
2014-01-17 15:05:00,15.42,15.43,15.41,15.42,12400.0,15.42,15.43,15.41,15.42,12400.0
2014-01-17 15:10:00,15.41,15.42,15.4,15.42,21200.0,15.41,15.42,15.4,15.42,21200.0
2014-01-17 15:15:00,15.41,15.42,15.41,15.42,28800.0,15.41,15.42,15.41,15.42,28800.0
2014-01-17 15:20:00,15.42,15.43,15.41,15.42,24400.0,15.42,15.43,15.41,15.42,24400.0
2014-01-17 15:25:00,15.42,15.43,15.41,15.43,12000.0,15.42,15.43,15.41,15.43,12000.0
2014-01-17 15:30:00,15.42,15.45,15.4,15.44,106800.0,15.42,15.45,15.4,15.44,106800.0
2014-01-17 15:35:00,15.44,15.45,15.44,15.44,20800.0,15.44,15.45,15.44,15.44,20800.0
2014-01-17 15:40:00,15.44,15.45,15.43,15.43,30800.0,15.44,15.45,15.43,15.43,30800.0
2014-01-17 15:45:00,15.44,15.45,15.44,15.45,28400.0,15.44,15.45,15.44,15.45,28400.0
2014-01-17 15:50:00,15.45,15.45,15.43,15.44,30400.0,15.45,15.45,15.43,15.44,30400.0
2014-01-17 15:55:00,15.44,15.45,15.43,15.44,94000.0,15.44,15.45,15.43,15.44,94000.0
2014-01-21 09:30:00,15.5,15.5,15.34,15.38,42400.0,15.5,15.5,15.34,15.38,42400.0
2014-01-21 09:35:00,15.39,15.47,15.38,15.47,9600.0,15.39,15.47,15.38,15.47,9600.0
2014-01-21 09:40:00,15.46,15.46,15.42,15.45,10800.0,15.46,15.46,15.42,15.45,10800.0
2014-01-21 09:45:00,15.44,15.49,15.44,15.49,26000.0,15.44,15.49,15.44,15.49,26000.0
2014-01-21 09:50:00,15.48,15.49,15.44,15.44,23600.0,15.48,15.49,15.44,15.44,23600.0
2014-01-21 09:55:00,15.44,15.46,15.43,15.45,26400.0,15.44,15.46,15.43,15.45,26400.0
2014-01-21 10:00:00,15.44,15.46,15.42,15.45,37600.0,15.44,15.46,15.42,15.45,37600.0
2014-01-21 10:05:00,15.44,15.45,15.43,15.43,22800.0,15.44,15.45,15.43,15.43,22800.0
2014-01-21 10:10:00,15.44,15.44,15.4,15.41,72400.0,15.44,15.44,15.4,15.41,72400.0
2014-01-21 10:15:00,15.4,15.4,15.38,15.4,50000.0,15.4,15.4,15.38,15.4,50000.0
2014-01-21 10:20:00,15.42,15.42,15.38,15.38,44400.0,15.42,15.42,15.38,15.38,44400.0
2014-01-21 10:25:00,15.38,15.39,15.37,15.38,19600.0,15.38,15.39,15.37,15.38,19600.0
2014-01-21 10:30:00,15.38,15.38,15.37,15.38,22800.0,15.38,15.38,15.37,15.38,22800.0
2014-01-21 10:35:00,15.38,15.4,15.37,15.38,20800.0,15.38,15.4,15.37,15.38,20800.0
2014-01-21 10:40:00,15.38,15.41,15.36,15.38,36000.0,15.38,15.41,15.36,15.38,36000.0
2014-01-21 10:45:00,15.38,15.39,15.36,15.36,41600.0,15.38,15.39,15.36,15.36,41600.0
2014-01-21 10:50:00,15.36,15.38,15.34,15.38,15600.0,15.36,15.38,15.34,15.38,15600.0
2014-01-21 10:55:00,15.37,15.38,15.36,15.37,8800.0,15.37,15.38,15.36,15.37,8800.0
2014-01-21 11:00:00,15.36,15.37,15.35,15.36,14800.0,15.36,15.37,15.35,15.36,14800.0
2014-01-21 11:05:00,15.36,15.38,15.33,15.34,69600.0,15.36,15.38,15.33,15.34,69600.0
2014-01-21 11:10:00,15.34,15.35,15.3,15.35,22400.0,15.34,15.35,15.3,15.35,22400.0
2014-01-21 11:15:00,15.35,15.36,15.34,15.34,15200.0,15.35,15.36,15.34,15.34,15200.0
2014-01-21 11:20:00,15.33,15.34,15.31,15.33,46400.0,15.33,15.34,15.31,15.33,46400.0
2014-01-21 11:25:00,15.35,15.35,15.34,15.34,8400.0,15.35,15.35,15.34,15.34,8400.0
2014-01-21 11:30:00,15.34,15.34,15.33,15.34,10800.0,15.34,15.34,15.33,15.34,10800.0
2014-01-21 11:35:00,15.34,15.35,15.33,15.34,10800.0,15.34,15.35,15.33,15.34,10800.0
2014-01-21 11:40:00,15.34,15.35,15.33,15.34,9600.0,15.34,15.35,15.33,15.34,9600.0
2014-01-21 11:45:00,15.35,15.36,15.34,15.34,8400.0,15.35,15.36,15.34,15.34,8400.0
2014-01-21 11:50:00,15.34,15.35,15.33,15.33,14400.0,15.34,15.35,15.33,15.33,14400.0
2014-01-21 11:55:00,15.33,15.36,15.33,15.36,6800.0,15.33,15.36,15.33,15.36,6800.0
2014-01-21 12:00:00,15.35,15.35,15.34,15.35,10400.0,15.35,15.35,15.34,15.35,10400.0
2014-01-21 12:05:00,15.34,15.35,15.32,15.34,16800.0,15.34,15.35,15.32,15.34,16800.0
2014-01-21 12:10:00,15.34,15.37,15.34,15.36,12800.0,15.34,15.37,15.34,15.36,12800.0
2014-01-21 12:15:00,15.37,15.39,15.36,15.39,34000.0,15.37,15.39,15.36,15.39,34000.0
2014-01-21 12:20:00,15.38,15.4,15.38,15.39,18400.0,15.38,15.4,15.38,15.39,18400.0
2014-01-21 12:25:00,15.4,15.4,15.38,15.38,7600.0,15.4,15.4,15.38,15.38,7600.0
2014-01-21 12:30:00,15.38,15.38,15.37,15.38,12400.0,15.38,15.38,15.37,15.38,12400.0
2014-01-21 12:35:00,15.38,15.38,15.31,15.38,123600.0,15.38,15.38,15.31,15.38,123600.0
2014-01-21 12:40:00,15.38,15.4,15.38,15.39,10400.0,15.38,15.4,15.38,15.39,10400.0
2014-01-21 12:45:00,15.38,15.39,15.37,15.39,17600.0,15.38,15.39,15.37,15.39,17600.0
2014-01-21 12:50:00,15.39,15.4,15.39,15.4,1200.0,15.39,15.4,15.39,15.4,1200.0
2014-01-21 12:55:00,15.4,15.4,15.39,15.39,8000.0,15.4,15.4,15.39,15.39,8000.0
2014-01-21 13:00:00,15.4,15.4,15.39,15.39,12400.0,15.4,15.4,15.39,15.39,12400.0
2014-01-21 13:05:00,15.39,15.4,15.39,15.39,7200.0,15.39,15.4,15.39,15.39,7200.0
2014-01-21 13:10:00,15.4,15.4,15.38,15.38,11200.0,15.4,15.4,15.38,15.38,11200.0
2014-01-21 13:15:00,15.38,15.39,15.37,15.39,48400.0,15.38,15.39,15.37,15.39,48400.0
2014-01-21 13:20:00,15.38,15.38,15.36,15.37,11200.0,15.38,15.38,15.36,15.37,11200.0
2014-01-21 13:25:00,15.37,15.38,15.36,15.37,10000.0,15.37,15.38,15.36,15.37,10000.0
2014-01-21 13:30:00,15.37,15.39,15.37,15.39,8800.0,15.37,15.39,15.37,15.39,8800.0
2014-01-21 13:35:00,15.39,15.4,15.38,15.38,9600.0,15.39,15.4,15.38,15.38,9600.0
2014-01-21 13:40:00,15.38,15.39,15.38,15.39,8000.0,15.38,15.39,15.38,15.39,8000.0
2014-01-21 13:45:00,15.38,15.4,15.38,15.39,9200.0,15.38,15.4,15.38,15.39,9200.0
2014-01-21 13:50:00,15.39,15.4,15.38,15.38,10400.0,15.39,15.4,15.38,15.38,10400.0
2014-01-21 13:55:00,15.38,15.38,15.37,15.37,7600.0,15.38,15.38,15.37,15.37,7600.0
2014-01-21 14:00:00,15.37,15.38,15.36,15.38,14400.0,15.37,15.38,15.36,15.38,14400.0
2014-01-21 14:05:00,15.38,15.39,15.37,15.38,8400.0,15.38,15.39,15.37,15.38,8400.0
2014-01-21 14:10:00,15.38,15.38,15.38,15.38,7200.0,15.38,15.38,15.38,15.38,7200.0
2014-01-21 14:15:00,15.38,15.39,15.38,15.38,4400.0,15.38,15.39,15.38,15.38,4400.0
2014-01-21 14:20:00,15.38,15.38,15.38,15.38,1600.0,15.38,15.38,15.38,15.38,1600.0
2014-01-21 14:25:00,15.38,15.38,15.38,15.38,2400.0,15.38,15.38,15.38,15.38,2400.0
2014-01-21 14:30:00,15.37,15.38,15.37,15.38,2800.0,15.37,15.38,15.37,15.38,2800.0
2014-01-21 14:35:00,15.38,15.38,15.37,15.38,4000.0,15.38,15.38,15.37,15.38,4000.0
2014-01-21 14:40:00,15.37,15.37,15.37,15.37,400.0,15.37,15.37,15.37,15.37,400.0
2014-01-21 14:45:00,15.37,15.37,15.36,15.37,5600.0,15.37,15.37,15.36,15.37,5600.0
2014-01-21 14:50:00,15.37,15.38,15.37,15.38,13600.0,15.37,15.38,15.37,15.38,13600.0
2014-01-21 14:55:00,15.38,15.38,15.36,15.38,18400.0,15.38,15.38,15.36,15.38,18400.0
2014-01-21 15:00:00,15.37,15.4,15.37,15.39,39600.0,15.37,15.4,15.37,15.39,39600.0
2014-01-21 15:05:00,15.38,15.4,15.38,15.38,22000.0,15.38,15.4,15.38,15.38,22000.0
2014-01-21 15:10:00,15.38,15.4,15.38,15.4,10000.0,15.38,15.4,15.38,15.4,10000.0
2014-01-21 15:15:00,15.4,15.41,15.4,15.41,14000.0,15.4,15.41,15.4,15.41,14000.0
2014-01-21 15:20:00,15.4,15.4,15.4,15.4,2400.0,15.4,15.4,15.4,15.4,2400.0
2014-01-21 15:25:00,15.4,15.4,15.39,15.4,18000.0,15.4,15.4,15.39,15.4,18000.0
2014-01-21 15:30:00,15.4,15.4,15.4,15.4,15200.0,15.4,15.4,15.4,15.4,15200.0
2014-01-21 15:35:00,15.4,15.41,15.4,15.41,12000.0,15.4,15.41,15.4,15.41,12000.0
2014-01-21 15:40:00,15.41,15.41,15.4,15.4,32000.0,15.41,15.41,15.4,15.4,32000.0
2014-01-21 15:45:00,15.4,15.41,15.4,15.41,50400.0,15.4,15.41,15.4,15.41,50400.0
2014-01-21 15:50:00,15.41,15.42,15.4,15.41,50400.0,15.41,15.42,15.4,15.41,50400.0
2014-01-21 15:55:00,15.41,15.43,15.41,15.42,72400.0,15.41,15.43,15.41,15.42,72400.0
2014-01-22 09:30:00,15.46,15.46,15.35,15.42,14400.0,15.46,15.46,15.35,15.42,14400.0
2014-01-22 09:35:00,15.42,15.43,15.38,15.39,6400.0,15.42,15.43,15.38,15.39,6400.0
2014-01-22 09:40:00,15.42,15.42,15.4,15.4,10000.0,15.42,15.42,15.4,15.4,10000.0
2014-01-22 09:45:00,15.39,15.42,15.38,15.38,11600.0,15.39,15.42,15.38,15.38,11600.0
2014-01-22 09:50:00,15.39,15.39,15.35,15.35,5600.0,15.39,15.39,15.35,15.35,5600.0
2014-01-22 09:55:00,15.36,15.36,15.28,15.28,26800.0,15.36,15.36,15.28,15.28,26800.0
2014-01-22 10:00:00,15.29,15.3,15.22,15.22,15200.0,15.29,15.3,15.22,15.22,15200.0
2014-01-22 10:05:00,15.24,15.26,15.22,15.24,27600.0,15.24,15.26,15.22,15.24,27600.0
2014-01-22 10:10:00,15.24,15.27,15.23,15.25,46400.0,15.24,15.27,15.23,15.25,46400.0
2014-01-22 10:15:00,15.26,15.27,15.24,15.25,21200.0,15.26,15.27,15.24,15.25,21200.0
2014-01-22 10:20:00,15.26,15.26,15.23,15.23,17200.0,15.26,15.26,15.23,15.23,17200.0
2014-01-22 10:25:00,15.23,15.27,15.22,15.27,56400.0,15.23,15.27,15.22,15.27,56400.0
2014-01-22 10:30:00,15.27,15.29,15.27,15.28,5200.0,15.27,15.29,15.27,15.28,5200.0
2014-01-22 10:35:00,15.29,15.3,15.28,15.29,22400.0,15.29,15.3,15.28,15.29,22400.0
2014-01-22 10:40:00,15.29,15.31,15.28,15.29,10400.0,15.29,15.31,15.28,15.29,10400.0
2014-01-22 10:45:00,15.29,15.3,15.28,15.28,15600.0,15.29,15.3,15.28,15.28,15600.0
2014-01-22 10:50:00,15.29,15.32,15.29,15.31,8000.0,15.29,15.32,15.29,15.31,8000.0
2014-01-22 10:55:00,15.31,15.34,15.31,15.34,6800.0,15.31,15.34,15.31,15.34,6800.0
2014-01-22 11:00:00,15.35,15.36,15.33,15.33,13200.0,15.35,15.36,15.33,15.33,13200.0
2014-01-22 11:05:00,15.33,15.34,15.32,15.33,9200.0,15.33,15.34,15.32,15.33,9200.0
2014-01-22 11:10:00,15.33,15.36,15.33,15.35,2800.0,15.33,15.36,15.33,15.35,2800.0
2014-01-22 11:15:00,15.36,15.38,15.36,15.38,10000.0,15.36,15.38,15.36,15.38,10000.0
2014-01-22 11:20:00,15.38,15.39,15.37,15.38,10000.0,15.38,15.39,15.37,15.38,10000.0
2014-01-22 11:25:00,15.38,15.4,15.38,15.39,8800.0,15.38,15.4,15.38,15.39,8800.0
2014-01-22 11:30:00,15.4,15.4,15.39,15.39,12000.0,15.4,15.4,15.39,15.39,12000.0
2014-01-22 11:35:00,15.4,15.4,15.37,15.38,4400.0,15.4,15.4,15.37,15.38,4400.0
2014-01-22 11:40:00,15.38,15.38,15.37,15.38,3600.0,15.38,15.38,15.37,15.38,3600.0
2014-01-22 11:45:00,15.37,15.38,15.37,15.38,3600.0,15.37,15.38,15.37,15.38,3600.0
2014-01-22 11:50:00,15.38,15.39,15.36,15.39,9600.0,15.38,15.39,15.36,15.39,9600.0
2014-01-22 11:55:00,15.4,15.41,15.4,15.4,4400.0,15.4,15.41,15.4,15.4,4400.0
2014-01-22 12:00:00,15.39,15.42,15.39,15.41,5200.0,15.39,15.42,15.39,15.41,5200.0
2014-01-22 12:05:00,15.41,15.43,15.41,15.43,21600.0,15.41,15.43,15.41,15.43,21600.0
2014-01-22 12:10:00,15.43,15.45,15.43,15.45,8400.0,15.43,15.45,15.43,15.45,8400.0
2014-01-22 12:15:00,15.45,15.45,15.38,15.44,19600.0,15.45,15.45,15.38,15.44,19600.0
2014-01-22 12:20:00,15.44,15.44,15.44,15.44,2400.0,15.44,15.44,15.44,15.44,2400.0
2014-01-22 12:25:00,15.44,15.44,15.44,15.44,2000.0,15.44,15.44,15.44,15.44,2000.0
2014-01-22 12:30:00,15.44,15.45,15.42,15.43,9600.0,15.44,15.45,15.42,15.43,9600.0
2014-01-22 12:35:00,15.43,15.43,15.42,15.42,2800.0,15.43,15.43,15.42,15.42,2800.0
2014-01-22 12:40:00,15.43,15.43,15.42,15.42,4800.0,15.43,15.43,15.42,15.42,4800.0
2014-01-22 12:45:00,15.41,15.43,15.41,15.41,3600.0,15.41,15.43,15.41,15.41,3600.0
2014-01-22 12:50:00,15.42,15.44,15.41,15.44,32000.0,15.42,15.44,15.41,15.44,32000.0
2014-01-22 12:55:00,15.43,15.44,15.42,15.44,264000.0,15.43,15.44,15.42,15.44,264000.0
2014-01-22 13:00:00,15.44,15.44,15.43,15.43,65200.0,15.44,15.44,15.43,15.43,65200.0
2014-01-22 13:05:00,15.43,15.45,15.42,15.43,85200.0,15.43,15.45,15.42,15.43,85200.0
2014-01-22 13:10:00,15.43,15.43,15.4,15.41,30400.0,15.43,15.43,15.4,15.41,30400.0
2014-01-22 13:15:00,15.41,15.41,15.38,15.39,9200.0,15.41,15.41,15.38,15.39,9200.0
2014-01-22 13:20:00,15.4,15.44,15.4,15.44,6000.0,15.4,15.44,15.4,15.44,6000.0
2014-01-22 13:25:00,15.45,15.45,15.44,15.44,3200.0,15.45,15.45,15.44,15.44,3200.0
2014-01-22 13:30:00,15.43,15.44,15.42,15.43,6800.0,15.43,15.44,15.42,15.43,6800.0
2014-01-22 13:35:00,15.41,15.44,15.41,15.44,9200.0,15.41,15.44,15.41,15.44,9200.0
2014-01-22 13:40:00,15.45,15.45,15.43,15.43,28400.0,15.45,15.45,15.43,15.43,28400.0
2014-01-22 13:45:00,15.43,15.43,15.41,15.41,15600.0,15.43,15.43,15.41,15.41,15600.0
2014-01-22 13:50:00,15.4,15.43,15.4,15.42,15600.0,15.4,15.43,15.4,15.42,15600.0
2014-01-22 13:55:00,15.42,15.42,15.4,15.41,13600.0,15.42,15.42,15.4,15.41,13600.0
2014-01-22 14:00:00,15.41,15.41,15.4,15.41,16800.0,15.41,15.41,15.4,15.41,16800.0
2014-01-22 14:05:00,15.41,15.41,15.39,15.4,5200.0,15.41,15.41,15.39,15.4,5200.0
2014-01-22 14:10:00,15.4,15.4,15.39,15.4,7600.0,15.4,15.4,15.39,15.4,7600.0
2014-01-22 14:15:00,15.4,15.41,15.4,15.41,16000.0,15.4,15.41,15.4,15.41,16000.0
2014-01-22 14:20:00,15.42,15.42,15.4,15.4,7600.0,15.42,15.42,15.4,15.4,7600.0
2014-01-22 14:25:00,15.4,15.4,15.39,15.39,22000.0,15.4,15.4,15.39,15.39,22000.0
2014-01-22 14:30:00,15.4,15.4,15.36,15.38,38800.0,15.4,15.4,15.36,15.38,38800.0
2014-01-22 14:35:00,15.38,15.38,15.38,15.38,3200.0,15.38,15.38,15.38,15.38,3200.0
2014-01-22 14:40:00,15.38,15.38,15.37,15.37,11200.0,15.38,15.38,15.37,15.37,11200.0
2014-01-22 14:45:00,15.37,15.37,15.36,15.37,10800.0,15.37,15.37,15.36,15.37,10800.0
2014-01-22 14:50:00,15.37,15.38,15.37,15.37,12000.0,15.37,15.38,15.37,15.37,12000.0
2014-01-22 14:55:00,15.37,15.38,15.37,15.37,2400.0,15.37,15.38,15.37,15.37,2400.0
2014-01-22 15:00:00,15.38,15.38,15.38,15.38,9200.0,15.38,15.38,15.38,15.38,9200.0
2014-01-22 15:05:00,15.38,15.4,15.37,15.38,16400.0,15.38,15.4,15.37,15.38,16400.0
2014-01-22 15:10:00,15.38,15.4,15.37,15.38,18800.0,15.38,15.4,15.37,15.38,18800.0
2014-01-22 15:15:00,15.38,15.38,15.37,15.37,7600.0,15.38,15.38,15.37,15.37,7600.0
2014-01-22 15:20:00,15.37,15.38,15.37,15.38,20000.0,15.37,15.38,15.37,15.38,20000.0
2014-01-22 15:25:00,15.37,15.38,15.37,15.37,7200.0,15.37,15.38,15.37,15.37,7200.0
2014-01-22 15:30:00,15.36,15.38,15.36,15.38,11600.0,15.36,15.38,15.36,15.38,11600.0
2014-01-22 15:35:00,15.37,15.38,15.37,15.37,24800.0,15.37,15.38,15.37,15.37,24800.0
2014-01-22 15:40:00,15.38,15.38,15.36,15.37,36400.0,15.38,15.38,15.36,15.37,36400.0
2014-01-22 15:45:00,15.38,15.39,15.37,15.37,30400.0,15.38,15.39,15.37,15.37,30400.0
2014-01-22 15:50:00,15.38,15.39,15.37,15.38,85600.0,15.38,15.39,15.37,15.38,85600.0
2014-01-22 15:55:00,15.38,15.42,15.37,15.38,151600.0,15.38,15.42,15.37,15.38,151600.0
2014-01-23 09:30:00,15.54,15.65,15.54,15.6,80400.0,15.54,15.65,15.54,15.6,80400.0
2014-01-23 09:35:00,15.6,15.63,15.51,15.54,23200.0,15.6,15.63,15.51,15.54,23200.0
2014-01-23 09:40:00,15.54,15.67,15.54,15.64,63600.0,15.54,15.67,15.54,15.64,63600.0
2014-01-23 09:45:00,15.67,15.76,15.66,15.72,62000.0,15.67,15.76,15.66,15.72,62000.0
2014-01-23 09:50:00,15.72,15.75,15.7,15.72,134400.0,15.72,15.75,15.7,15.72,134400.0
2014-01-23 09:55:00,15.7,15.74,15.69,15.71,133200.0,15.7,15.74,15.69,15.71,133200.0
2014-01-23 10:00:00,15.71,15.76,15.71,15.76,61200.0,15.71,15.76,15.71,15.76,61200.0
2014-01-23 10:05:00,15.75,15.77,15.7,15.7,34000.0,15.75,15.77,15.7,15.7,34000.0
2014-01-23 10:10:00,15.72,15.72,15.7,15.71,19200.0,15.72,15.72,15.7,15.71,19200.0
2014-01-23 10:15:00,15.71,15.73,15.7,15.7,31200.0,15.71,15.73,15.7,15.7,31200.0
2014-01-23 10:20:00,15.7,15.71,15.7,15.7,9200.0,15.7,15.71,15.7,15.7,9200.0
2014-01-23 10:25:00,15.7,15.7,15.68,15.69,11200.0,15.7,15.7,15.68,15.69,11200.0
2014-01-23 10:30:00,15.69,15.69,15.64,15.65,22000.0,15.69,15.69,15.64,15.65,22000.0
2014-01-23 10:35:00,15.65,15.66,15.61,15.63,47600.0,15.65,15.66,15.61,15.63,47600.0
2014-01-23 10:40:00,15.63,15.66,15.6,15.66,28000.0,15.63,15.66,15.6,15.66,28000.0
2014-01-23 10:45:00,15.66,15.66,15.63,15.63,16400.0,15.66,15.66,15.63,15.63,16400.0
2014-01-23 10:50:00,15.63,15.64,15.62,15.63,12400.0,15.63,15.64,15.62,15.63,12400.0
2014-01-23 10:55:00,15.62,15.63,15.62,15.62,14800.0,15.62,15.63,15.62,15.62,14800.0
2014-01-23 11:00:00,15.63,15.63,15.62,15.63,6400.0,15.63,15.63,15.62,15.63,6400.0
2014-01-23 11:05:00,15.63,15.64,15.63,15.63,19200.0,15.63,15.64,15.63,15.63,19200.0
2014-01-23 11:10:00,15.64,15.64,15.63,15.63,15200.0,15.64,15.64,15.63,15.63,15200.0
2014-01-23 11:15:00,15.63,15.64,15.62,15.63,11200.0,15.63,15.64,15.62,15.63,11200.0
2014-01-23 11:20:00,15.64,15.64,15.61,15.63,23600.0,15.64,15.64,15.61,15.63,23600.0
2014-01-23 11:25:00,15.63,15.63,15.62,15.62,3200.0,15.63,15.63,15.62,15.62,3200.0
2014-01-23 11:30:00,15.63,15.63,15.61,15.61,17600.0,15.63,15.63,15.61,15.61,17600.0
2014-01-23 11:35:00,15.61,15.61,15.6,15.6,4000.0,15.61,15.61,15.6,15.6,4000.0
2014-01-23 11:40:00,15.6,15.63,15.6,15.62,34000.0,15.6,15.63,15.6,15.62,34000.0
2014-01-23 11:45:00,15.63,15.65,15.63,15.63,8400.0,15.63,15.65,15.63,15.63,8400.0
2014-01-23 11:50:00,15.64,15.64,15.62,15.63,22000.0,15.64,15.64,15.62,15.63,22000.0
2014-01-23 11:55:00,15.64,15.64,15.62,15.62,46400.0,15.64,15.64,15.62,15.62,46400.0
2014-01-23 12:00:00,15.62,15.62,15.56,15.56,26400.0,15.62,15.62,15.56,15.56,26400.0
2014-01-23 12:05:00,15.56,15.56,15.54,15.55,25200.0,15.56,15.56,15.54,15.55,25200.0
2014-01-23 12:10:00,15.55,15.57,15.55,15.55,28000.0,15.55,15.57,15.55,15.55,28000.0
2014-01-23 12:15:00,15.56,15.56,15.53,15.53,22800.0,15.56,15.56,15.53,15.53,22800.0
2014-01-23 12:20:00,15.52,15.53,15.49,15.49,49600.0,15.52,15.53,15.49,15.49,49600.0
2014-01-23 12:25:00,15.5,15.5,15.48,15.5,15600.0,15.5,15.5,15.48,15.5,15600.0
2014-01-23 12:30:00,15.5,15.52,15.49,15.51,26000.0,15.5,15.52,15.49,15.51,26000.0
2014-01-23 12:35:00,15.5,15.52,15.5,15.5,35600.0,15.5,15.52,15.5,15.5,35600.0
2014-01-23 12:40:00,15.5,15.51,15.5,15.5,17200.0,15.5,15.51,15.5,15.5,17200.0
2014-01-23 12:45:00,15.5,15.51,15.5,15.51,15600.0,15.5,15.51,15.5,15.51,15600.0
2014-01-23 12:50:00,15.5,15.5,15.49,15.49,8800.0,15.5,15.5,15.49,15.49,8800.0
2014-01-23 12:55:00,15.5,15.5,15.49,15.49,8800.0,15.5,15.5,15.49,15.49,8800.0
2014-01-23 13:00:00,15.5,15.51,15.49,15.5,19600.0,15.5,15.51,15.49,15.5,19600.0
2014-01-23 13:05:00,15.51,15.51,15.49,15.49,18400.0,15.51,15.51,15.49,15.49,18400.0
2014-01-23 13:10:00,15.5,15.5,15.49,15.49,8400.0,15.5,15.5,15.49,15.49,8400.0
2014-01-23 13:15:00,15.49,15.51,15.49,15.51,121600.0,15.49,15.51,15.49,15.51,121600.0
2014-01-23 13:20:00,15.51,15.51,15.5,15.51,58800.0,15.51,15.51,15.5,15.51,58800.0
2014-01-23 13:25:00,15.51,15.51,15.5,15.5,114800.0,15.51,15.51,15.5,15.5,114800.0
2014-01-23 13:30:00,15.5,15.51,15.5,15.51,27200.0,15.5,15.51,15.5,15.51,27200.0
2014-01-23 13:35:00,15.5,15.51,15.5,15.5,16800.0,15.5,15.51,15.5,15.5,16800.0
2014-01-23 13:40:00,15.5,15.5,15.49,15.49,125200.0,15.5,15.5,15.49,15.49,125200.0
2014-01-23 13:45:00,15.49,15.5,15.48,15.49,24800.0,15.49,15.5,15.48,15.49,24800.0
2014-01-23 13:50:00,15.49,15.5,15.49,15.5,19200.0,15.49,15.5,15.49,15.5,19200.0
2014-01-23 13:55:00,15.5,15.5,15.49,15.49,8000.0,15.5,15.5,15.49,15.49,8000.0
2014-01-23 14:00:00,15.48,15.5,15.48,15.5,124800.0,15.48,15.5,15.48,15.5,124800.0
2014-01-23 14:05:00,15.5,15.5,15.5,15.5,22800.0,15.5,15.5,15.5,15.5,22800.0
2014-01-23 14:10:00,15.5,15.51,15.5,15.5,17200.0,15.5,15.51,15.5,15.5,17200.0
2014-01-23 14:15:00,15.5,15.51,15.5,15.5,17200.0,15.5,15.51,15.5,15.5,17200.0
2014-01-23 14:20:00,15.51,15.51,15.5,15.5,42000.0,15.51,15.51,15.5,15.5,42000.0
2014-01-23 14:25:00,15.51,15.51,15.49,15.5,9200.0,15.51,15.51,15.49,15.5,9200.0
2014-01-23 14:30:00,15.5,15.51,15.5,15.5,37600.0,15.5,15.51,15.5,15.5,37600.0
2014-01-23 14:35:00,15.51,15.53,15.51,15.52,13600.0,15.51,15.53,15.51,15.52,13600.0
2014-01-23 14:40:00,15.53,15.53,15.52,15.52,14000.0,15.53,15.53,15.52,15.52,14000.0
2014-01-23 14:45:00,15.52,15.54,15.52,15.53,12800.0,15.52,15.54,15.52,15.53,12800.0
2014-01-23 14:50:00,15.54,15.56,15.54,15.56,17600.0,15.54,15.56,15.54,15.56,17600.0
2014-01-23 14:55:00,15.57,15.59,15.56,15.58,11600.0,15.57,15.59,15.56,15.58,11600.0
2014-01-23 15:00:00,15.58,15.59,15.57,15.59,24400.0,15.58,15.59,15.57,15.59,24400.0
2014-01-23 15:05:00,15.59,15.6,15.57,15.58,25600.0,15.59,15.6,15.57,15.58,25600.0
2014-01-23 15:10:00,15.58,15.59,15.56,15.59,15200.0,15.58,15.59,15.56,15.59,15200.0
2014-01-23 15:15:00,15.59,15.59,15.58,15.58,13200.0,15.59,15.59,15.58,15.58,13200.0
2014-01-23 15:20:00,15.58,15.59,15.58,15.58,17200.0,15.58,15.59,15.58,15.58,17200.0
2014-01-23 15:25:00,15.59,15.59,15.58,15.59,17200.0,15.59,15.59,15.58,15.59,17200.0
2014-01-23 15:30:00,15.59,15.61,15.59,15.61,38800.0,15.59,15.61,15.59,15.61,38800.0
2014-01-23 15:35:00,15.61,15.62,15.59,15.6,44800.0,15.61,15.62,15.59,15.6,44800.0
2014-01-23 15:40:00,15.6,15.61,15.59,15.6,27600.0,15.6,15.61,15.59,15.6,27600.0
2014-01-23 15:45:00,15.6,15.62,15.59,15.62,60800.0,15.6,15.62,15.59,15.62,60800.0
2014-01-23 15:50:00,15.62,15.63,15.61,15.63,166800.0,15.62,15.63,15.61,15.63,166800.0
2014-01-23 15:55:00,15.64,15.65,15.63,15.63,161600.0,15.64,15.65,15.63,15.63,161600.0
2014-01-24 09:30:00,15.57,15.57,15.56,15.56,18000.0,15.57,15.57,15.56,15.56,18000.0
2014-01-24 09:35:00,15.52,15.55,15.49,15.51,4000.0,15.52,15.55,15.49,15.51,4000.0
2014-01-24 09:40:00,15.52,15.52,15.5,15.5,22000.0,15.52,15.52,15.5,15.5,22000.0
2014-01-24 09:45:00,15.5,15.52,15.49,15.52,10000.0,15.5,15.52,15.49,15.52,10000.0
2014-01-24 09:50:00,15.52,15.52,15.48,15.48,8400.0,15.52,15.52,15.48,15.48,8400.0
2014-01-24 09:55:00,15.49,15.49,15.46,15.47,4400.0,15.49,15.49,15.46,15.47,4400.0
2014-01-24 10:00:00,15.46,15.49,15.44,15.49,18400.0,15.46,15.49,15.44,15.49,18400.0
2014-01-24 10:05:00,15.5,15.5,15.47,15.49,28000.0,15.5,15.5,15.47,15.49,28000.0
2014-01-24 10:10:00,15.48,15.5,15.43,15.43,41200.0,15.48,15.5,15.43,15.43,41200.0
2014-01-24 10:15:00,15.44,15.49,15.44,15.48,58800.0,15.44,15.49,15.44,15.48,58800.0
2014-01-24 10:20:00,15.49,15.54,15.49,15.5,10800.0,15.49,15.54,15.49,15.5,10800.0
2014-01-24 10:25:00,15.49,15.53,15.49,15.51,48000.0,15.49,15.53,15.49,15.51,48000.0
2014-01-24 10:30:00,15.51,15.51,15.48,15.49,22400.0,15.51,15.51,15.48,15.49,22400.0
2014-01-24 10:35:00,15.49,15.5,15.47,15.49,30800.0,15.49,15.5,15.47,15.49,30800.0
2014-01-24 10:40:00,15.49,15.51,15.48,15.49,20800.0,15.49,15.51,15.48,15.49,20800.0
2014-01-24 10:45:00,15.47,15.49,15.46,15.47,53600.0,15.47,15.49,15.46,15.47,53600.0
2014-01-24 10:50:00,15.48,15.48,15.42,15.44,9200.0,15.48,15.48,15.42,15.44,9200.0
2014-01-24 10:55:00,15.43,15.43,15.4,15.4,14000.0,15.43,15.43,15.4,15.4,14000.0
2014-01-24 11:00:00,15.41,15.41,15.4,15.4,13600.0,15.41,15.41,15.4,15.4,13600.0
2014-01-24 11:05:00,15.4,15.4,15.35,15.35,16800.0,15.4,15.4,15.35,15.35,16800.0
2014-01-24 11:10:00,15.34,15.38,15.34,15.38,11200.0,15.34,15.38,15.34,15.38,11200.0
2014-01-24 11:15:00,15.38,15.38,15.36,15.36,13200.0,15.38,15.38,15.36,15.36,13200.0
2014-01-24 11:20:00,15.35,15.35,15.31,15.34,14000.0,15.35,15.35,15.31,15.34,14000.0
2014-01-24 11:25:00,15.32,15.33,15.3,15.31,11600.0,15.32,15.33,15.3,15.31,11600.0
2014-01-24 11:30:00,15.31,15.33,15.3,15.33,10000.0,15.31,15.33,15.3,15.33,10000.0
2014-01-24 11:35:00,15.32,15.34,15.31,15.34,8800.0,15.32,15.34,15.31,15.34,8800.0
2014-01-24 11:40:00,15.35,15.36,15.33,15.34,21600.0,15.35,15.36,15.33,15.34,21600.0
2014-01-24 11:45:00,15.33,15.35,15.33,15.35,20000.0,15.33,15.35,15.33,15.35,20000.0
2014-01-24 11:50:00,15.37,15.38,15.36,15.38,3600.0,15.37,15.38,15.36,15.38,3600.0
2014-01-24 11:55:00,15.38,15.38,15.37,15.38,7200.0,15.38,15.38,15.37,15.38,7200.0
2014-01-24 12:00:00,15.39,15.39,15.34,15.34,22400.0,15.39,15.39,15.34,15.34,22400.0
2014-01-24 12:05:00,15.35,15.37,15.35,15.35,8000.0,15.35,15.37,15.35,15.35,8000.0
2014-01-24 12:10:00,15.34,15.35,15.34,15.34,4400.0,15.34,15.35,15.34,15.34,4400.0
2014-01-24 12:15:00,15.34,15.36,15.34,15.35,18400.0,15.34,15.36,15.34,15.35,18400.0
2014-01-24 12:20:00,15.32,15.36,15.32,15.35,29600.0,15.32,15.36,15.32,15.35,29600.0
2014-01-24 12:25:00,15.35,15.36,15.35,15.35,4800.0,15.35,15.36,15.35,15.35,4800.0
2014-01-24 12:30:00,15.35,15.35,15.34,15.34,1600.0,15.35,15.35,15.34,15.34,1600.0
2014-01-24 12:35:00,15.34,15.38,15.34,15.37,3600.0,15.34,15.38,15.34,15.37,3600.0
2014-01-24 12:40:00,15.37,15.38,15.36,15.37,6800.0,15.37,15.38,15.36,15.37,6800.0
2014-01-24 12:45:00,15.37,15.39,15.37,15.38,8000.0,15.37,15.39,15.37,15.38,8000.0
2014-01-24 12:50:00,15.38,15.4,15.38,15.39,6400.0,15.38,15.4,15.38,15.39,6400.0
2014-01-24 12:55:00,15.39,15.39,15.37,15.38,3600.0,15.39,15.39,15.37,15.38,3600.0
2014-01-24 13:00:00,15.38,15.38,15.36,15.36,6800.0,15.38,15.38,15.36,15.36,6800.0
2014-01-24 13:05:00,15.36,15.38,15.36,15.38,6800.0,15.36,15.38,15.36,15.38,6800.0
2014-01-24 13:10:00,15.38,15.38,15.38,15.38,3200.0,15.38,15.38,15.38,15.38,3200.0
2014-01-24 13:15:00,15.38,15.38,15.38,15.38,4400.0,15.38,15.38,15.38,15.38,4400.0
2014-01-24 13:20:00,15.38,15.38,15.36,15.36,4800.0,15.38,15.38,15.36,15.36,4800.0
2014-01-24 13:25:00,15.36,15.36,15.35,15.35,1200.0,15.36,15.36,15.35,15.35,1200.0
2014-01-24 13:30:00,15.36,15.36,15.35,15.35,7200.0,15.36,15.36,15.35,15.35,7200.0
2014-01-24 13:35:00,15.35,15.38,15.35,15.38,7200.0,15.35,15.38,15.35,15.38,7200.0
2014-01-24 13:40:00,15.36,15.38,15.36,15.38,6400.0,15.36,15.38,15.36,15.38,6400.0
2014-01-24 13:45:00,15.38,15.39,15.38,15.38,5600.0,15.38,15.39,15.38,15.38,5600.0
2014-01-24 13:50:00,15.39,15.4,15.38,15.4,5200.0,15.39,15.4,15.38,15.4,5200.0
2014-01-24 13:55:00,15.39,15.39,15.37,15.37,10800.0,15.39,15.39,15.37,15.37,10800.0
2014-01-24 14:00:00,15.36,15.37,15.36,15.36,19200.0,15.36,15.37,15.36,15.36,19200.0
2014-01-24 14:05:00,15.36,15.38,15.36,15.37,10000.0,15.36,15.38,15.36,15.37,10000.0
2014-01-24 14:10:00,15.37,15.37,15.36,15.36,5600.0,15.37,15.37,15.36,15.36,5600.0
2014-01-24 14:15:00,15.36,15.38,15.36,15.38,10800.0,15.36,15.38,15.36,15.38,10800.0
2014-01-24 14:20:00,15.38,15.38,15.36,15.37,9600.0,15.38,15.38,15.36,15.37,9600.0
2014-01-24 14:25:00,15.37,15.38,15.34,15.35,17600.0,15.37,15.38,15.34,15.35,17600.0
2014-01-24 14:30:00,15.34,15.36,15.34,15.36,4800.0,15.34,15.36,15.34,15.36,4800.0
2014-01-24 14:35:00,15.37,15.37,15.34,15.36,16800.0,15.37,15.37,15.34,15.36,16800.0
2014-01-24 14:40:00,15.36,15.38,15.36,15.38,4400.0,15.36,15.38,15.36,15.38,4400.0
2014-01-24 14:45:00,15.38,15.38,15.37,15.37,16000.0,15.38,15.38,15.37,15.37,16000.0
2014-01-24 14:50:00,15.37,15.38,15.36,15.38,21200.0,15.37,15.38,15.36,15.38,21200.0
2014-01-24 14:55:00,15.38,15.38,15.37,15.38,10000.0,15.38,15.38,15.37,15.38,10000.0
2014-01-24 15:00:00,15.38,15.4,15.37,15.4,9200.0,15.38,15.4,15.37,15.4,9200.0
2014-01-24 15:05:00,15.4,15.42,15.4,15.41,12800.0,15.4,15.42,15.4,15.41,12800.0
2014-01-24 15:10:00,15.4,15.4,15.37,15.38,16800.0,15.4,15.4,15.37,15.38,16800.0
2014-01-24 15:15:00,15.37,15.39,15.36,15.39,7600.0,15.37,15.39,15.36,15.39,7600.0
2014-01-24 15:20:00,15.39,15.39,15.38,15.38,12400.0,15.39,15.39,15.38,15.38,12400.0
2014-01-24 15:25:00,15.38,15.41,15.38,15.4,10400.0,15.38,15.41,15.38,15.4,10400.0
2014-01-24 15:30:00,15.4,15.41,15.39,15.4,16000.0,15.4,15.41,15.39,15.4,16000.0
2014-01-24 15:35:00,15.4,15.41,15.39,15.39,26800.0,15.4,15.41,15.39,15.39,26800.0
2014-01-24 15:40:00,15.39,15.4,15.38,15.38,21200.0,15.39,15.4,15.38,15.38,21200.0
2014-01-24 15:45:00,15.38,15.4,15.38,15.4,39600.0,15.38,15.4,15.38,15.4,39600.0
2014-01-24 15:50:00,15.39,15.4,15.36,15.39,64400.0,15.39,15.4,15.36,15.39,64400.0
2014-01-24 15:55:00,15.39,15.39,15.37,15.38,73600.0,15.39,15.39,15.37,15.38,73600.0
2014-01-27 09:30:00,15.36,15.41,15.34,15.41,13200.0,15.36,15.41,15.34,15.41,13200.0
2014-01-27 09:35:00,15.33,15.38,15.33,15.35,17600.0,15.33,15.38,15.33,15.35,17600.0
2014-01-27 09:40:00,15.4,15.4,15.4,15.4,400.0,15.4,15.4,15.4,15.4,400.0
2014-01-27 09:45:00,15.36,15.38,15.31,15.31,15600.0,15.36,15.38,15.31,15.31,15600.0
2014-01-27 09:50:00,15.28,15.31,15.27,15.31,4800.0,15.28,15.31,15.27,15.31,4800.0
2014-01-27 09:55:00,15.33,15.36,15.33,15.33,2800.0,15.33,15.36,15.33,15.33,2800.0
2014-01-27 10:00:00,15.33,15.34,15.27,15.31,11200.0,15.33,15.34,15.27,15.31,11200.0
2014-01-27 10:05:00,15.3,15.32,15.28,15.29,7600.0,15.3,15.32,15.28,15.29,7600.0
2014-01-27 10:10:00,15.28,15.29,15.24,15.24,22800.0,15.28,15.29,15.24,15.24,22800.0
2014-01-27 10:15:00,15.23,15.27,15.21,15.21,33200.0,15.23,15.27,15.21,15.21,33200.0
2014-01-27 10:20:00,15.22,15.27,15.22,15.24,9600.0,15.22,15.27,15.22,15.24,9600.0
2014-01-27 10:25:00,15.22,15.26,15.16,15.19,19600.0,15.22,15.26,15.16,15.19,19600.0
2014-01-27 10:30:00,15.2,15.22,15.19,15.2,12000.0,15.2,15.22,15.19,15.2,12000.0
2014-01-27 10:35:00,15.18,15.19,15.13,15.17,25200.0,15.18,15.19,15.13,15.17,25200.0
2014-01-27 10:40:00,15.19,15.21,15.17,15.18,10400.0,15.19,15.21,15.17,15.18,10400.0
2014-01-27 10:45:00,15.18,15.22,15.16,15.21,19600.0,15.18,15.22,15.16,15.21,19600.0
2014-01-27 10:50:00,15.21,15.22,15.2,15.21,11600.0,15.21,15.22,15.2,15.21,11600.0
2014-01-27 10:55:00,15.2,15.21,15.16,15.16,7600.0,15.2,15.21,15.16,15.16,7600.0
2014-01-27 11:00:00,15.18,15.24,15.17,15.18,134800.0,15.18,15.24,15.17,15.18,134800.0
2014-01-27 11:05:00,15.2,15.2,15.17,15.19,13200.0,15.2,15.2,15.17,15.19,13200.0
2014-01-27 11:10:00,15.18,15.18,15.15,15.15,7600.0,15.18,15.18,15.15,15.15,7600.0
2014-01-27 11:15:00,15.17,15.19,15.17,15.18,16400.0,15.17,15.19,15.17,15.18,16400.0
2014-01-27 11:20:00,15.18,15.2,15.18,15.19,15600.0,15.18,15.2,15.18,15.19,15600.0
2014-01-27 11:25:00,15.2,15.21,15.18,15.19,35200.0,15.2,15.21,15.18,15.19,35200.0
2014-01-27 11:30:00,15.19,15.24,15.19,15.22,20000.0,15.19,15.24,15.19,15.22,20000.0
2014-01-27 11:35:00,15.22,15.22,15.2,15.22,10400.0,15.22,15.22,15.2,15.22,10400.0
2014-01-27 11:40:00,15.22,15.22,15.22,15.22,18800.0,15.22,15.22,15.22,15.22,18800.0
2014-01-27 11:45:00,15.22,15.23,15.18,15.19,16800.0,15.22,15.23,15.18,15.19,16800.0
2014-01-27 11:50:00,15.19,15.23,15.19,15.2,23200.0,15.19,15.23,15.19,15.2,23200.0
2014-01-27 11:55:00,15.21,15.22,15.2,15.22,17200.0,15.21,15.22,15.2,15.22,17200.0
2014-01-27 12:00:00,15.22,15.22,15.2,15.2,17200.0,15.22,15.22,15.2,15.2,17200.0
2014-01-27 12:05:00,15.2,15.21,15.19,15.21,16400.0,15.2,15.21,15.19,15.21,16400.0
2014-01-27 12:10:00,15.2,15.21,15.18,15.18,38400.0,15.2,15.21,15.18,15.18,38400.0
2014-01-27 12:15:00,15.18,15.19,15.17,15.18,37600.0,15.18,15.19,15.17,15.18,37600.0
2014-01-27 12:20:00,15.19,15.2,15.15,15.2,12800.0,15.19,15.2,15.15,15.2,12800.0
2014-01-27 12:25:00,15.2,15.2,15.17,15.19,16800.0,15.2,15.2,15.17,15.19,16800.0
2014-01-27 12:30:00,15.19,15.19,15.15,15.16,28000.0,15.19,15.19,15.15,15.16,28000.0
2014-01-27 12:35:00,15.16,15.17,15.15,15.15,27200.0,15.16,15.17,15.15,15.15,27200.0
2014-01-27 12:40:00,15.17,15.18,15.17,15.18,7200.0,15.17,15.18,15.17,15.18,7200.0
2014-01-27 12:45:00,15.17,15.2,15.17,15.2,8000.0,15.17,15.2,15.17,15.2,8000.0
2014-01-27 12:50:00,15.21,15.21,15.19,15.19,8000.0,15.21,15.21,15.19,15.19,8000.0
2014-01-27 12:55:00,15.18,15.18,15.15,15.17,9600.0,15.18,15.18,15.15,15.17,9600.0
2014-01-27 13:00:00,15.18,15.19,15.16,15.19,10000.0,15.18,15.19,15.16,15.19,10000.0
2014-01-27 13:05:00,15.19,15.21,15.19,15.2,10800.0,15.19,15.21,15.19,15.2,10800.0
2014-01-27 13:10:00,15.2,15.21,15.19,15.2,12000.0,15.2,15.21,15.19,15.2,12000.0
2014-01-27 13:15:00,15.21,15.22,15.21,15.22,24400.0,15.21,15.22,15.21,15.22,24400.0
2014-01-27 13:20:00,15.22,15.23,15.21,15.22,20000.0,15.22,15.23,15.21,15.22,20000.0
2014-01-27 13:25:00,15.22,15.23,15.21,15.22,10400.0,15.22,15.23,15.21,15.22,10400.0
2014-01-27 13:30:00,15.22,15.22,15.21,15.22,8800.0,15.22,15.22,15.21,15.22,8800.0
2014-01-27 13:35:00,15.22,15.24,15.22,15.24,12400.0,15.22,15.24,15.22,15.24,12400.0
2014-01-27 13:40:00,15.22,15.26,15.22,15.26,9200.0,15.22,15.26,15.22,15.26,9200.0
2014-01-27 13:45:00,15.26,15.28,15.26,15.27,12000.0,15.26,15.28,15.26,15.27,12000.0
2014-01-27 13:50:00,15.26,15.26,15.24,15.26,10400.0,15.26,15.26,15.24,15.26,10400.0
2014-01-27 13:55:00,15.26,15.27,15.24,15.25,9600.0,15.26,15.27,15.24,15.25,9600.0
2014-01-27 14:00:00,15.25,15.29,15.25,15.29,12400.0,15.25,15.29,15.25,15.29,12400.0
2014-01-27 14:05:00,15.27,15.28,15.26,15.28,4800.0,15.27,15.28,15.26,15.28,4800.0
2014-01-27 14:10:00,15.28,15.31,15.28,15.31,4400.0,15.28,15.31,15.28,15.31,4400.0
2014-01-27 14:15:00,15.32,15.32,15.29,15.29,6400.0,15.32,15.32,15.29,15.29,6400.0
2014-01-27 14:20:00,15.28,15.3,15.28,15.29,8000.0,15.28,15.3,15.28,15.29,8000.0
2014-01-27 14:25:00,15.29,15.29,15.28,15.29,10400.0,15.29,15.29,15.28,15.29,10400.0
2014-01-27 14:30:00,15.31,15.34,15.3,15.34,11200.0,15.31,15.34,15.3,15.34,11200.0
2014-01-27 14:35:00,15.34,15.34,15.32,15.32,11600.0,15.34,15.34,15.32,15.32,11600.0
2014-01-27 14:40:00,15.33,15.33,15.31,15.31,3200.0,15.33,15.33,15.31,15.31,3200.0
2014-01-27 14:45:00,15.31,15.31,15.29,15.3,16800.0,15.31,15.31,15.29,15.3,16800.0
2014-01-27 14:50:00,15.31,15.32,15.3,15.31,8000.0,15.31,15.32,15.3,15.31,8000.0
2014-01-27 14:55:00,15.31,15.31,15.3,15.31,4400.0,15.31,15.31,15.3,15.31,4400.0
2014-01-27 15:00:00,15.3,15.31,15.28,15.3,112400.0,15.3,15.31,15.28,15.3,112400.0
2014-01-27 15:05:00,15.3,15.31,15.29,15.31,30800.0,15.3,15.31,15.29,15.31,30800.0
2014-01-27 15:10:00,15.31,15.33,15.3,15.33,28400.0,15.31,15.33,15.3,15.33,28400.0
2014-01-27 15:15:00,15.33,15.36,15.32,15.34,21200.0,15.33,15.36,15.32,15.34,21200.0
2014-01-27 15:20:00,15.35,15.35,15.31,15.33,16800.0,15.35,15.35,15.31,15.33,16800.0
2014-01-27 15:25:00,15.33,15.34,15.32,15.33,22400.0,15.33,15.34,15.32,15.33,22400.0
2014-01-27 15:30:00,15.33,15.34,15.31,15.32,18400.0,15.33,15.34,15.31,15.32,18400.0
2014-01-27 15:35:00,15.31,15.34,15.3,15.33,26800.0,15.31,15.34,15.3,15.33,26800.0
2014-01-27 15:40:00,15.34,15.34,15.32,15.33,25200.0,15.34,15.34,15.32,15.33,25200.0
2014-01-27 15:45:00,15.34,15.35,15.33,15.33,48800.0,15.34,15.35,15.33,15.33,48800.0
2014-01-27 15:50:00,15.34,15.34,15.3,15.3,50400.0,15.34,15.34,15.3,15.3,50400.0
2014-01-27 15:55:00,15.31,15.32,15.26,15.26,123200.0,15.31,15.32,15.26,15.26,123200.0
2014-01-28 09:30:00,15.08,15.12,15.05,15.08,271200.0,15.08,15.12,15.05,15.08,271200.0
2014-01-28 09:35:00,15.05,15.1,15.03,15.04,131200.0,15.05,15.1,15.03,15.04,131200.0
2014-01-28 09:40:00,15.04,15.05,15.0,15.0,102400.0,15.04,15.05,15.0,15.0,102400.0
2014-01-28 09:45:00,15.01,15.04,14.98,15.03,228800.0,15.01,15.04,14.98,15.03,228800.0
2014-01-28 09:50:00,15.03,15.13,15.02,15.13,43200.0,15.03,15.13,15.02,15.13,43200.0
2014-01-28 09:55:00,15.11,15.12,15.09,15.11,49600.0,15.11,15.12,15.09,15.11,49600.0
2014-01-28 10:00:00,15.11,15.12,15.09,15.1,50800.0,15.11,15.12,15.09,15.1,50800.0
2014-01-28 10:05:00,15.1,15.11,15.06,15.09,26800.0,15.1,15.11,15.06,15.09,26800.0
2014-01-28 10:10:00,15.09,15.11,15.06,15.11,63200.0,15.09,15.11,15.06,15.11,63200.0
2014-01-28 10:15:00,15.11,15.12,15.09,15.1,24000.0,15.11,15.12,15.09,15.1,24000.0
2014-01-28 10:20:00,15.11,15.11,15.1,15.11,56000.0,15.11,15.11,15.1,15.11,56000.0
2014-01-28 10:25:00,15.1,15.12,15.08,15.12,78800.0,15.1,15.12,15.08,15.12,78800.0
2014-01-28 10:30:00,15.12,15.19,15.1,15.17,51200.0,15.12,15.19,15.1,15.17,51200.0
2014-01-28 10:35:00,15.17,15.22,15.15,15.21,68000.0,15.17,15.22,15.15,15.21,68000.0
2014-01-28 10:40:00,15.22,15.25,15.21,15.21,91600.0,15.22,15.25,15.21,15.21,91600.0
2014-01-28 10:45:00,15.22,15.26,15.21,15.23,39600.0,15.22,15.26,15.21,15.23,39600.0
2014-01-28 10:50:00,15.23,15.23,15.2,15.2,27200.0,15.23,15.23,15.2,15.2,27200.0
2014-01-28 10:55:00,15.2,15.21,15.14,15.14,22400.0,15.2,15.21,15.14,15.14,22400.0
2014-01-28 11:00:00,15.13,15.15,15.11,15.12,18400.0,15.13,15.15,15.11,15.12,18400.0
2014-01-28 11:05:00,15.12,15.18,15.11,15.11,35200.0,15.12,15.18,15.11,15.11,35200.0
2014-01-28 11:10:00,15.11,15.12,15.1,15.12,10400.0,15.11,15.12,15.1,15.12,10400.0
2014-01-28 11:15:00,15.1,15.13,15.07,15.07,32400.0,15.1,15.13,15.07,15.07,32400.0
2014-01-28 11:20:00,15.08,15.1,15.06,15.06,28400.0,15.08,15.1,15.06,15.06,28400.0
2014-01-28 11:25:00,15.06,15.08,15.05,15.06,16400.0,15.06,15.08,15.05,15.06,16400.0
2014-01-28 11:30:00,15.06,15.08,15.05,15.05,5600.0,15.06,15.08,15.05,15.05,5600.0
2014-01-28 11:35:00,15.06,15.06,15.01,15.02,28800.0,15.06,15.06,15.01,15.02,28800.0
2014-01-28 11:40:00,15.02,15.03,15.01,15.02,32800.0,15.02,15.03,15.01,15.02,32800.0
2014-01-28 11:45:00,15.01,15.01,14.99,15.01,12400.0,15.01,15.01,14.99,15.01,12400.0
2014-01-28 11:50:00,15.01,15.02,15.0,15.02,5200.0,15.01,15.02,15.0,15.02,5200.0
2014-01-28 11:55:00,15.02,15.04,15.02,15.04,10000.0,15.02,15.04,15.02,15.04,10000.0
2014-01-28 12:00:00,15.04,15.04,15.02,15.03,10800.0,15.04,15.04,15.02,15.03,10800.0
2014-01-28 12:05:00,15.03,15.05,15.03,15.05,12800.0,15.03,15.05,15.03,15.05,12800.0
2014-01-28 12:10:00,15.05,15.05,15.03,15.03,6400.0,15.05,15.05,15.03,15.03,6400.0
2014-01-28 12:15:00,15.05,15.05,15.02,15.03,14400.0,15.05,15.05,15.02,15.03,14400.0
2014-01-28 12:20:00,15.04,15.04,15.03,15.03,14800.0,15.04,15.04,15.03,15.03,14800.0
2014-01-28 12:25:00,15.02,15.02,15.0,15.02,32000.0,15.02,15.02,15.0,15.02,32000.0
2014-01-28 12:30:00,15.01,15.04,14.99,15.04,33600.0,15.01,15.04,14.99,15.04,33600.0
2014-01-28 12:35:00,15.03,15.06,15.03,15.04,16400.0,15.03,15.06,15.03,15.04,16400.0
2014-01-28 12:40:00,15.04,15.05,15.02,15.02,10000.0,15.04,15.05,15.02,15.02,10000.0
2014-01-28 12:45:00,15.03,15.04,15.01,15.01,20400.0,15.03,15.04,15.01,15.01,20400.0
2014-01-28 12:50:00,15.0,15.01,14.99,15.0,18800.0,15.0,15.01,14.99,15.0,18800.0
2014-01-28 12:55:00,15.01,15.02,15.0,15.02,6400.0,15.01,15.02,15.0,15.02,6400.0
2014-01-28 13:00:00,15.02,15.04,15.02,15.04,22000.0,15.02,15.04,15.02,15.04,22000.0
2014-01-28 13:05:00,15.04,15.04,15.02,15.04,25200.0,15.04,15.04,15.02,15.04,25200.0
2014-01-28 13:10:00,15.04,15.06,15.04,15.05,10400.0,15.04,15.06,15.04,15.05,10400.0
2014-01-28 13:15:00,15.05,15.05,15.03,15.05,16000.0,15.05,15.05,15.03,15.05,16000.0
2014-01-28 13:20:00,15.04,15.05,15.03,15.04,13600.0,15.04,15.05,15.03,15.04,13600.0
2014-01-28 13:25:00,15.04,15.05,15.04,15.05,3200.0,15.04,15.05,15.04,15.05,3200.0
2014-01-28 13:30:00,15.05,15.06,15.05,15.06,4400.0,15.05,15.06,15.05,15.06,4400.0
2014-01-28 13:35:00,15.05,15.05,15.03,15.03,35600.0,15.05,15.05,15.03,15.03,35600.0
2014-01-28 13:40:00,15.04,15.06,15.04,15.04,13600.0,15.04,15.06,15.04,15.04,13600.0
2014-01-28 13:45:00,15.04,15.05,15.04,15.04,17200.0,15.04,15.05,15.04,15.04,17200.0
2014-01-28 13:50:00,15.04,15.06,15.04,15.05,24400.0,15.04,15.06,15.04,15.05,24400.0
2014-01-28 13:55:00,15.05,15.06,15.05,15.05,16000.0,15.05,15.06,15.05,15.05,16000.0
2014-01-28 14:00:00,15.05,15.06,15.05,15.06,16400.0,15.05,15.06,15.05,15.06,16400.0
2014-01-28 14:05:00,15.06,15.07,15.05,15.07,32000.0,15.06,15.07,15.05,15.07,32000.0
2014-01-28 14:10:00,15.07,15.07,15.06,15.07,11600.0,15.07,15.07,15.06,15.07,11600.0
2014-01-28 14:15:00,15.07,15.07,15.06,15.06,26400.0,15.07,15.07,15.06,15.06,26400.0
2014-01-28 14:20:00,15.06,15.07,15.06,15.06,30400.0,15.06,15.07,15.06,15.06,30400.0
2014-01-28 14:25:00,15.06,15.07,15.06,15.06,21200.0,15.06,15.07,15.06,15.06,21200.0
2014-01-28 14:30:00,15.06,15.07,15.06,15.06,28800.0,15.06,15.07,15.06,15.06,28800.0
2014-01-28 14:35:00,15.06,15.08,15.06,15.08,28000.0,15.06,15.08,15.06,15.08,28000.0
2014-01-28 14:40:00,15.07,15.07,15.06,15.07,16800.0,15.07,15.07,15.06,15.07,16800.0
2014-01-28 14:45:00,15.08,15.09,15.07,15.08,31200.0,15.08,15.09,15.07,15.08,31200.0
2014-01-28 14:50:00,15.07,15.09,15.06,15.06,22800.0,15.07,15.09,15.06,15.06,22800.0
2014-01-28 14:55:00,15.06,15.07,15.06,15.07,8000.0,15.06,15.07,15.06,15.07,8000.0
2014-01-28 15:00:00,15.07,15.08,15.05,15.06,38400.0,15.07,15.08,15.05,15.06,38400.0
2014-01-28 15:05:00,15.05,15.06,15.05,15.06,20800.0,15.05,15.06,15.05,15.06,20800.0
2014-01-28 15:10:00,15.06,15.06,15.05,15.05,19200.0,15.06,15.06,15.05,15.05,19200.0
2014-01-28 15:15:00,15.06,15.08,15.06,15.07,38800.0,15.06,15.08,15.06,15.07,38800.0
2014-01-28 15:20:00,15.06,15.07,15.06,15.06,26800.0,15.06,15.07,15.06,15.06,26800.0
2014-01-28 15:25:00,15.06,15.07,15.06,15.07,21200.0,15.06,15.07,15.06,15.07,21200.0
2014-01-28 15:30:00,15.06,15.07,15.06,15.07,43200.0,15.06,15.07,15.06,15.07,43200.0
2014-01-28 15:35:00,15.07,15.07,15.06,15.07,32400.0,15.07,15.07,15.06,15.07,32400.0
2014-01-28 15:40:00,15.07,15.07,15.06,15.06,48000.0,15.07,15.07,15.06,15.06,48000.0
2014-01-28 15:45:00,15.06,15.06,15.01,15.01,121600.0,15.06,15.06,15.01,15.01,121600.0
2014-01-28 15:50:00,15.01,15.02,15.0,15.01,95200.0,15.01,15.02,15.0,15.01,95200.0
2014-01-28 15:55:00,15.01,15.08,15.0,15.07,542800.0,15.01,15.08,15.0,15.07,542800.0
2014-01-29 09:30:00,14.95,14.99,14.88,14.94,30000.0,14.95,14.99,14.88,14.94,30000.0
2014-01-29 09:35:00,14.96,15.0,14.96,14.97,8800.0,14.96,15.0,14.96,14.97,8800.0
2014-01-29 09:40:00,14.97,15.05,14.96,15.04,10000.0,14.97,15.05,14.96,15.04,10000.0
2014-01-29 09:45:00,15.05,15.11,15.04,15.11,26800.0,15.05,15.11,15.04,15.11,26800.0
2014-01-29 09:50:00,15.13,15.15,15.07,15.15,10400.0,15.13,15.15,15.07,15.15,10400.0
2014-01-29 09:55:00,15.17,15.41,15.16,15.28,105600.0,15.17,15.41,15.16,15.28,105600.0
2014-01-29 10:00:00,15.28,15.41,15.27,15.31,65200.0,15.28,15.41,15.27,15.31,65200.0
2014-01-29 10:05:00,15.33,15.37,15.31,15.34,157200.0,15.33,15.37,15.31,15.34,157200.0
2014-01-29 10:10:00,15.33,15.34,15.29,15.3,13200.0,15.33,15.34,15.29,15.3,13200.0
2014-01-29 10:15:00,15.29,15.33,15.29,15.3,30000.0,15.29,15.33,15.29,15.3,30000.0
2014-01-29 10:20:00,15.28,15.28,15.22,15.24,7200.0,15.28,15.28,15.22,15.24,7200.0
2014-01-29 10:25:00,15.25,15.25,15.19,15.19,8400.0,15.25,15.25,15.19,15.19,8400.0
2014-01-29 10:30:00,15.21,15.22,15.19,15.2,42800.0,15.21,15.22,15.19,15.2,42800.0
2014-01-29 10:35:00,15.2,15.25,15.19,15.24,72800.0,15.2,15.25,15.19,15.24,72800.0
2014-01-29 10:40:00,15.23,15.31,15.19,15.31,13200.0,15.23,15.31,15.19,15.31,13200.0
2014-01-29 10:45:00,15.3,15.3,15.28,15.29,11200.0,15.3,15.3,15.28,15.29,11200.0
2014-01-29 10:50:00,15.29,15.3,15.29,15.29,3200.0,15.29,15.3,15.29,15.29,3200.0
2014-01-29 10:55:00,15.29,15.3,15.26,15.26,26800.0,15.29,15.3,15.26,15.26,26800.0
2014-01-29 11:00:00,15.26,15.29,15.22,15.29,16000.0,15.26,15.29,15.22,15.29,16000.0
2014-01-29 11:05:00,15.29,15.29,15.24,15.24,9600.0,15.29,15.29,15.24,15.24,9600.0
2014-01-29 11:10:00,15.25,15.28,15.25,15.26,8400.0,15.25,15.28,15.25,15.26,8400.0
2014-01-29 11:15:00,15.26,15.26,15.22,15.25,15600.0,15.26,15.26,15.22,15.25,15600.0
2014-01-29 11:20:00,15.26,15.28,15.25,15.26,14400.0,15.26,15.28,15.25,15.26,14400.0
2014-01-29 11:25:00,15.26,15.27,15.23,15.23,17200.0,15.26,15.27,15.23,15.23,17200.0
2014-01-29 11:30:00,15.24,15.25,15.23,15.23,5600.0,15.24,15.25,15.23,15.23,5600.0
2014-01-29 11:35:00,15.23,15.25,15.23,15.25,5600.0,15.23,15.25,15.23,15.25,5600.0
2014-01-29 11:40:00,15.24,15.24,15.22,15.23,12400.0,15.24,15.24,15.22,15.23,12400.0
2014-01-29 11:45:00,15.24,15.24,15.22,15.24,9200.0,15.24,15.24,15.22,15.24,9200.0
2014-01-29 11:50:00,15.25,15.25,15.24,15.24,6000.0,15.25,15.25,15.24,15.24,6000.0
2014-01-29 11:55:00,15.24,15.26,15.23,15.26,8800.0,15.24,15.26,15.23,15.26,8800.0
2014-01-29 12:00:00,15.26,15.26,15.23,15.23,10800.0,15.26,15.26,15.23,15.23,10800.0
2014-01-29 12:05:00,15.23,15.24,15.22,15.22,4400.0,15.23,15.24,15.22,15.22,4400.0
2014-01-29 12:10:00,15.22,15.26,15.22,15.24,17200.0,15.22,15.26,15.22,15.24,17200.0
2014-01-29 12:15:00,15.23,15.25,15.22,15.25,12400.0,15.23,15.25,15.22,15.25,12400.0
2014-01-29 12:20:00,15.25,15.26,15.25,15.26,5600.0,15.25,15.26,15.25,15.26,5600.0
2014-01-29 12:25:00,15.25,15.26,15.21,15.21,8400.0,15.25,15.26,15.21,15.21,8400.0
2014-01-29 12:30:00,15.21,15.21,15.17,15.17,10000.0,15.21,15.21,15.17,15.17,10000.0
2014-01-29 12:35:00,15.17,15.18,15.15,15.17,22400.0,15.17,15.18,15.15,15.17,22400.0
2014-01-29 12:40:00,15.17,15.2,15.17,15.19,7600.0,15.17,15.2,15.17,15.19,7600.0
2014-01-29 12:45:00,15.18,15.18,15.17,15.17,4800.0,15.18,15.18,15.17,15.17,4800.0
2014-01-29 12:50:00,15.17,15.17,15.16,15.17,6800.0,15.17,15.17,15.16,15.17,6800.0
2014-01-29 12:55:00,15.16,15.17,15.13,15.13,42000.0,15.16,15.17,15.13,15.13,42000.0
2014-01-29 13:00:00,15.13,15.14,15.12,15.12,15600.0,15.13,15.14,15.12,15.12,15600.0
2014-01-29 13:05:00,15.12,15.12,15.1,15.11,10800.0,15.12,15.12,15.1,15.11,10800.0
2014-01-29 13:10:00,15.12,15.13,15.12,15.13,10400.0,15.12,15.13,15.12,15.13,10400.0
2014-01-29 13:15:00,15.13,15.13,15.11,15.11,10800.0,15.13,15.13,15.11,15.11,10800.0
2014-01-29 13:20:00,15.12,15.13,15.12,15.13,4400.0,15.12,15.13,15.12,15.13,4400.0
2014-01-29 13:25:00,15.14,15.14,15.12,15.14,7200.0,15.14,15.14,15.12,15.14,7200.0
2014-01-29 13:30:00,15.15,15.15,15.12,15.12,12000.0,15.15,15.15,15.12,15.12,12000.0
2014-01-29 13:35:00,15.12,15.13,15.12,15.12,4400.0,15.12,15.13,15.12,15.12,4400.0
2014-01-29 13:40:00,15.11,15.12,15.11,15.11,13600.0,15.11,15.12,15.11,15.11,13600.0
2014-01-29 13:45:00,15.09,15.11,15.09,15.11,10000.0,15.09,15.11,15.09,15.11,10000.0
2014-01-29 13:50:00,15.12,15.12,15.1,15.11,9200.0,15.12,15.12,15.1,15.11,9200.0
2014-01-29 13:55:00,15.11,15.11,15.1,15.11,10000.0,15.11,15.11,15.1,15.11,10000.0
2014-01-29 14:00:00,15.1,15.14,15.09,15.11,28400.0,15.1,15.14,15.09,15.11,28400.0
2014-01-29 14:05:00,15.11,15.12,15.08,15.12,28400.0,15.11,15.12,15.08,15.12,28400.0
2014-01-29 14:10:00,15.12,15.12,15.08,15.1,23200.0,15.12,15.12,15.08,15.1,23200.0
2014-01-29 14:15:00,15.11,15.11,15.06,15.08,83600.0,15.11,15.11,15.06,15.08,83600.0
2014-01-29 14:20:00,15.09,15.11,15.08,15.11,23200.0,15.09,15.11,15.08,15.11,23200.0
2014-01-29 14:25:00,15.11,15.13,15.11,15.11,9600.0,15.11,15.13,15.11,15.11,9600.0
2014-01-29 14:30:00,15.11,15.17,15.1,15.17,31200.0,15.11,15.17,15.1,15.17,31200.0
2014-01-29 14:35:00,15.17,15.18,15.12,15.13,15600.0,15.17,15.18,15.12,15.13,15600.0
2014-01-29 14:40:00,15.14,15.14,15.12,15.13,12400.0,15.14,15.14,15.12,15.13,12400.0
2014-01-29 14:45:00,15.13,15.13,15.1,15.1,6800.0,15.13,15.13,15.1,15.1,6800.0
2014-01-29 14:50:00,15.1,15.13,15.09,15.1,28800.0,15.1,15.13,15.09,15.1,28800.0
2014-01-29 14:55:00,15.1,15.1,15.08,15.09,50000.0,15.1,15.1,15.08,15.09,50000.0
2014-01-29 15:00:00,15.09,15.11,15.08,15.11,41600.0,15.09,15.11,15.08,15.11,41600.0
2014-01-29 15:05:00,15.1,15.11,15.09,15.11,18400.0,15.1,15.11,15.09,15.11,18400.0
2014-01-29 15:10:00,15.11,15.11,15.08,15.09,53600.0,15.11,15.11,15.08,15.09,53600.0
2014-01-29 15:15:00,15.1,15.1,15.08,15.09,34800.0,15.1,15.1,15.08,15.09,34800.0
2014-01-29 15:20:00,15.09,15.1,15.08,15.09,38000.0,15.09,15.1,15.08,15.09,38000.0
2014-01-29 15:25:00,15.09,15.09,15.06,15.06,15200.0,15.09,15.09,15.06,15.06,15200.0
2014-01-29 15:30:00,15.06,15.07,15.02,15.03,30400.0,15.06,15.07,15.02,15.03,30400.0
2014-01-29 15:35:00,15.04,15.05,15.02,15.05,19600.0,15.04,15.05,15.02,15.05,19600.0
2014-01-29 15:40:00,15.05,15.06,15.04,15.06,24800.0,15.05,15.06,15.04,15.06,24800.0
2014-01-29 15:45:00,15.05,15.07,15.05,15.05,32000.0,15.05,15.07,15.05,15.05,32000.0
2014-01-29 15:50:00,15.05,15.06,15.04,15.05,54400.0,15.05,15.06,15.04,15.05,54400.0
2014-01-29 15:55:00,15.05,15.09,15.05,15.08,183600.0,15.05,15.09,15.05,15.08,183600.0
2014-01-30 09:30:00,15.19,15.23,15.16,15.16,13200.0,15.19,15.23,15.16,15.16,13200.0
2014-01-30 09:35:00,15.19,15.23,15.19,15.22,6000.0,15.19,15.23,15.19,15.22,6000.0
2014-01-30 09:40:00,15.21,15.22,15.17,15.17,7200.0,15.21,15.22,15.17,15.17,7200.0
2014-01-30 09:45:00,15.17,15.19,15.15,15.18,14800.0,15.17,15.19,15.15,15.18,14800.0
2014-01-30 09:50:00,15.19,15.22,15.19,15.19,13600.0,15.19,15.22,15.19,15.19,13600.0
2014-01-30 09:55:00,15.16,15.19,15.12,15.13,20800.0,15.16,15.19,15.12,15.13,20800.0
2014-01-30 10:00:00,15.12,15.15,15.12,15.15,14800.0,15.12,15.15,15.12,15.15,14800.0
2014-01-30 10:05:00,15.13,15.13,15.12,15.13,8400.0,15.13,15.13,15.12,15.13,8400.0
2014-01-30 10:10:00,15.14,15.14,15.13,15.14,4000.0,15.14,15.14,15.13,15.14,4000.0
2014-01-30 10:15:00,15.14,15.14,15.12,15.12,6000.0,15.14,15.14,15.12,15.12,6000.0
2014-01-30 10:20:00,15.13,15.16,15.13,15.16,16800.0,15.13,15.16,15.13,15.16,16800.0
2014-01-30 10:25:00,15.16,15.2,15.16,15.17,26800.0,15.16,15.2,15.16,15.17,26800.0
2014-01-30 10:30:00,15.17,15.18,15.17,15.18,6000.0,15.17,15.18,15.17,15.18,6000.0
2014-01-30 10:35:00,15.18,15.18,15.18,15.18,3200.0,15.18,15.18,15.18,15.18,3200.0
2014-01-30 10:40:00,15.18,15.18,15.17,15.18,11200.0,15.18,15.18,15.17,15.18,11200.0
2014-01-30 10:45:00,15.17,15.17,15.15,15.15,4800.0,15.17,15.17,15.15,15.15,4800.0
2014-01-30 10:50:00,15.15,15.17,15.15,15.16,10800.0,15.15,15.17,15.15,15.16,10800.0
2014-01-30 10:55:00,15.17,15.17,15.15,15.15,5200.0,15.17,15.17,15.15,15.15,5200.0
2014-01-30 11:00:00,15.15,15.17,15.14,15.17,12000.0,15.15,15.17,15.14,15.17,12000.0
2014-01-30 11:05:00,15.16,15.16,15.14,15.16,4400.0,15.16,15.16,15.14,15.16,4400.0
2014-01-30 11:10:00,15.15,15.24,15.15,15.2,158800.0,15.15,15.24,15.15,15.2,158800.0
2014-01-30 11:15:00,15.22,15.28,15.21,15.28,144800.0,15.22,15.28,15.21,15.28,144800.0
2014-01-30 11:20:00,15.28,15.3,15.28,15.29,7200.0,15.28,15.3,15.28,15.29,7200.0
2014-01-30 11:25:00,15.28,15.3,15.28,15.3,4400.0,15.28,15.3,15.28,15.3,4400.0
2014-01-30 11:30:00,15.3,15.32,15.3,15.3,14000.0,15.3,15.32,15.3,15.3,14000.0
2014-01-30 11:35:00,15.29,15.29,15.29,15.29,3200.0,15.29,15.29,15.29,15.29,3200.0
2014-01-30 11:40:00,15.29,15.31,15.29,15.31,9200.0,15.29,15.31,15.29,15.31,9200.0
2014-01-30 11:45:00,15.3,15.35,15.3,15.35,12400.0,15.3,15.35,15.3,15.35,12400.0
2014-01-30 11:50:00,15.36,15.4,15.36,15.39,8400.0,15.36,15.4,15.36,15.39,8400.0
2014-01-30 11:55:00,15.4,15.43,15.4,15.42,12800.0,15.4,15.43,15.4,15.42,12800.0
2014-01-30 12:00:00,15.41,15.41,15.38,15.38,20000.0,15.41,15.41,15.38,15.38,20000.0
2014-01-30 12:05:00,15.38,15.39,15.38,15.38,9200.0,15.38,15.39,15.38,15.38,9200.0
2014-01-30 12:10:00,15.38,15.39,15.38,15.38,8000.0,15.38,15.39,15.38,15.38,8000.0
2014-01-30 12:15:00,15.38,15.4,15.38,15.39,8400.0,15.38,15.4,15.38,15.39,8400.0
2014-01-30 12:20:00,15.38,15.39,15.37,15.38,10800.0,15.38,15.39,15.37,15.38,10800.0
2014-01-30 12:25:00,15.38,15.38,15.37,15.38,5200.0,15.38,15.38,15.37,15.38,5200.0
2014-01-30 12:30:00,15.38,15.38,15.37,15.37,12800.0,15.38,15.38,15.37,15.37,12800.0
2014-01-30 12:35:00,15.37,15.38,15.37,15.38,2800.0,15.37,15.38,15.37,15.38,2800.0
2014-01-30 12:40:00,15.4,15.41,15.36,15.36,14800.0,15.4,15.41,15.36,15.36,14800.0
2014-01-30 12:45:00,15.36,15.38,15.36,15.36,11600.0,15.36,15.38,15.36,15.36,11600.0
2014-01-30 12:50:00,15.36,15.37,15.35,15.37,6400.0,15.36,15.37,15.35,15.37,6400.0
2014-01-30 12:55:00,15.38,15.39,15.36,15.36,4400.0,15.38,15.39,15.36,15.36,4400.0
2014-01-30 13:00:00,15.36,15.36,15.35,15.35,3200.0,15.36,15.36,15.35,15.35,3200.0
2014-01-30 13:05:00,15.35,15.37,15.34,15.35,38400.0,15.35,15.37,15.34,15.35,38400.0
2014-01-30 13:10:00,15.35,15.35,15.31,15.31,44000.0,15.35,15.35,15.31,15.31,44000.0
2014-01-30 13:15:00,15.31,15.37,15.31,15.35,6400.0,15.31,15.37,15.31,15.35,6400.0
2014-01-30 13:20:00,15.35,15.36,15.33,15.33,10400.0,15.35,15.36,15.33,15.33,10400.0
2014-01-30 13:25:00,15.34,15.34,15.31,15.31,8400.0,15.34,15.34,15.31,15.31,8400.0
2014-01-30 13:30:00,15.32,15.33,15.32,15.32,8800.0,15.32,15.33,15.32,15.32,8800.0
2014-01-30 13:35:00,15.32,15.33,15.31,15.31,116400.0,15.32,15.33,15.31,15.31,116400.0
2014-01-30 13:40:00,15.31,15.33,15.31,15.33,6400.0,15.31,15.33,15.31,15.33,6400.0
2014-01-30 13:45:00,15.33,15.33,15.31,15.31,7200.0,15.33,15.33,15.31,15.31,7200.0
2014-01-30 13:50:00,15.32,15.32,15.3,15.3,10400.0,15.32,15.32,15.3,15.3,10400.0
2014-01-30 13:55:00,15.3,15.32,15.3,15.32,8000.0,15.3,15.32,15.3,15.32,8000.0
2014-01-30 14:00:00,15.31,15.31,15.29,15.29,8400.0,15.31,15.31,15.29,15.29,8400.0
2014-01-30 14:05:00,15.29,15.29,15.27,15.27,9600.0,15.29,15.29,15.27,15.27,9600.0
2014-01-30 14:10:00,15.25,15.27,15.24,15.24,22400.0,15.25,15.27,15.24,15.24,22400.0
2014-01-30 14:15:00,15.24,15.26,15.24,15.25,18000.0,15.24,15.26,15.24,15.25,18000.0
2014-01-30 14:20:00,15.26,15.27,15.26,15.26,10800.0,15.26,15.27,15.26,15.26,10800.0
2014-01-30 14:25:00,15.25,15.25,15.25,15.25,8000.0,15.25,15.25,15.25,15.25,8000.0
2014-01-30 14:30:00,15.25,15.26,15.25,15.26,20400.0,15.25,15.26,15.25,15.26,20400.0
2014-01-30 14:35:00,15.25,15.27,15.25,15.26,19600.0,15.25,15.27,15.25,15.26,19600.0
2014-01-30 14:40:00,15.25,15.27,15.25,15.26,10400.0,15.25,15.27,15.25,15.26,10400.0
2014-01-30 14:45:00,15.26,15.27,15.25,15.25,29200.0,15.26,15.27,15.25,15.25,29200.0
2014-01-30 14:50:00,15.25,15.26,15.25,15.25,17200.0,15.25,15.26,15.25,15.25,17200.0
2014-01-30 14:55:00,15.25,15.26,15.25,15.25,119600.0,15.25,15.26,15.25,15.25,119600.0
2014-01-30 15:00:00,15.25,15.26,15.25,15.25,66000.0,15.25,15.26,15.25,15.25,66000.0
2014-01-30 15:05:00,15.25,15.25,15.24,15.24,27200.0,15.25,15.25,15.24,15.24,27200.0
2014-01-30 15:10:00,15.25,15.26,15.25,15.26,15600.0,15.25,15.26,15.25,15.26,15600.0
2014-01-30 15:15:00,15.26,15.26,15.25,15.25,50400.0,15.26,15.26,15.25,15.25,50400.0
2014-01-30 15:20:00,15.25,15.26,15.24,15.26,25600.0,15.25,15.26,15.24,15.26,25600.0
2014-01-30 15:25:00,15.25,15.26,15.25,15.26,52400.0,15.25,15.26,15.25,15.26,52400.0
2014-01-30 15:30:00,15.25,15.26,15.25,15.25,44000.0,15.25,15.26,15.25,15.25,44000.0
2014-01-30 15:35:00,15.25,15.25,15.25,15.25,46800.0,15.25,15.25,15.25,15.25,46800.0
2014-01-30 15:40:00,15.25,15.26,15.25,15.26,26800.0,15.25,15.26,15.25,15.26,26800.0
2014-01-30 15:45:00,15.26,15.27,15.24,15.25,87200.0,15.26,15.27,15.24,15.25,87200.0
2014-01-30 15:50:00,15.25,15.25,15.24,15.24,107600.0,15.25,15.25,15.24,15.24,107600.0
2014-01-30 15:55:00,15.25,15.25,15.22,15.23,131200.0,15.25,15.25,15.22,15.23,131200.0
2014-01-31 09:30:00,15.03,15.17,14.97,15.06,47600.0,15.03,15.17,14.97,15.06,47600.0
2014-01-31 09:35:00,15.05,15.07,15.05,15.07,22400.0,15.05,15.07,15.05,15.07,22400.0
2014-01-31 09:40:00,15.09,15.09,15.03,15.04,12400.0,15.09,15.09,15.03,15.04,12400.0
2014-01-31 09:45:00,15.04,15.07,15.04,15.07,17600.0,15.04,15.07,15.04,15.07,17600.0
2014-01-31 09:50:00,15.08,15.12,15.06,15.12,89600.0,15.08,15.12,15.06,15.12,89600.0
2014-01-31 09:55:00,15.12,15.14,15.11,15.13,47200.0,15.12,15.14,15.11,15.13,47200.0
2014-01-31 10:00:00,15.14,15.16,15.13,15.14,27200.0,15.14,15.16,15.13,15.14,27200.0
2014-01-31 10:05:00,15.14,15.15,15.12,15.14,10800.0,15.14,15.15,15.12,15.14,10800.0
2014-01-31 10:10:00,15.14,15.15,15.11,15.12,10400.0,15.14,15.15,15.11,15.12,10400.0
2014-01-31 10:15:00,15.11,15.14,15.1,15.14,31200.0,15.11,15.14,15.1,15.14,31200.0
2014-01-31 10:20:00,15.13,15.14,15.07,15.11,32000.0,15.13,15.14,15.07,15.11,32000.0
2014-01-31 10:25:00,15.12,15.13,15.08,15.08,22000.0,15.12,15.13,15.08,15.08,22000.0
2014-01-31 10:30:00,15.09,15.12,15.09,15.1,10800.0,15.09,15.12,15.09,15.1,10800.0
2014-01-31 10:35:00,15.1,15.12,15.1,15.12,10000.0,15.1,15.12,15.1,15.12,10000.0
2014-01-31 10:40:00,15.1,15.12,15.09,15.1,49600.0,15.1,15.12,15.09,15.1,49600.0
2014-01-31 10:45:00,15.11,15.13,15.11,15.13,12000.0,15.11,15.13,15.11,15.13,12000.0
2014-01-31 10:50:00,15.15,15.15,15.1,15.12,27600.0,15.15,15.15,15.1,15.12,27600.0
2014-01-31 10:55:00,15.11,15.13,15.09,15.09,65200.0,15.11,15.13,15.09,15.09,65200.0
2014-01-31 11:00:00,15.09,15.12,15.09,15.11,36000.0,15.09,15.12,15.09,15.11,36000.0
2014-01-31 11:05:00,15.12,15.13,15.12,15.13,25600.0,15.12,15.13,15.12,15.13,25600.0
2014-01-31 11:10:00,15.12,15.13,15.11,15.11,16000.0,15.12,15.13,15.11,15.11,16000.0
2014-01-31 11:15:00,15.11,15.13,15.07,15.08,27200.0,15.11,15.13,15.07,15.08,27200.0
2014-01-31 11:20:00,15.06,15.12,15.06,15.12,32000.0,15.06,15.12,15.06,15.12,32000.0
2014-01-31 11:25:00,15.12,15.12,15.1,15.12,18000.0,15.12,15.12,15.1,15.12,18000.0
2014-01-31 11:30:00,15.13,15.13,15.1,15.12,29600.0,15.13,15.13,15.1,15.12,29600.0
2014-01-31 11:35:00,15.13,15.13,15.11,15.13,58000.0,15.13,15.13,15.11,15.13,58000.0
2014-01-31 11:40:00,15.13,15.14,15.09,15.12,33200.0,15.13,15.14,15.09,15.12,33200.0
2014-01-31 11:45:00,15.12,15.12,15.1,15.11,18000.0,15.12,15.12,15.1,15.11,18000.0
2014-01-31 11:50:00,15.11,15.12,15.1,15.1,13600.0,15.11,15.12,15.1,15.1,13600.0
2014-01-31 11:55:00,15.11,15.11,15.1,15.1,5200.0,15.11,15.11,15.1,15.1,5200.0
2014-01-31 12:00:00,15.12,15.13,15.12,15.12,12000.0,15.12,15.13,15.12,15.12,12000.0
2014-01-31 12:05:00,15.12,15.12,15.1,15.12,10400.0,15.12,15.12,15.1,15.12,10400.0
2014-01-31 12:10:00,15.12,15.13,15.1,15.11,29600.0,15.12,15.13,15.1,15.11,29600.0
2014-01-31 12:15:00,15.11,15.13,15.11,15.13,5600.0,15.11,15.13,15.11,15.13,5600.0
2014-01-31 12:20:00,15.12,15.12,15.1,15.11,16000.0,15.12,15.12,15.1,15.11,16000.0
2014-01-31 12:25:00,15.1,15.11,15.1,15.11,4800.0,15.1,15.11,15.1,15.11,4800.0
2014-01-31 12:30:00,15.11,15.11,15.1,15.11,37200.0,15.11,15.11,15.1,15.11,37200.0
2014-01-31 12:35:00,15.11,15.12,15.1,15.12,10800.0,15.11,15.12,15.1,15.12,10800.0
2014-01-31 12:40:00,15.11,15.11,15.11,15.11,6400.0,15.11,15.11,15.11,15.11,6400.0
2014-01-31 12:45:00,15.12,15.13,15.11,15.11,7600.0,15.12,15.13,15.11,15.11,7600.0
2014-01-31 12:50:00,15.12,15.12,15.11,15.11,2400.0,15.12,15.12,15.11,15.11,2400.0
2014-01-31 12:55:00,15.12,15.12,15.1,15.11,66800.0,15.12,15.12,15.1,15.11,66800.0
2014-01-31 13:00:00,15.12,15.13,15.1,15.11,15200.0,15.12,15.13,15.1,15.11,15200.0
2014-01-31 13:05:00,15.11,15.11,15.1,15.11,11600.0,15.11,15.11,15.1,15.11,11600.0
2014-01-31 13:10:00,15.13,15.13,15.12,15.12,5200.0,15.13,15.13,15.12,15.12,5200.0
2014-01-31 13:15:00,15.13,15.13,15.11,15.11,24000.0,15.13,15.13,15.11,15.11,24000.0
2014-01-31 13:20:00,15.12,15.12,15.1,15.11,4800.0,15.12,15.12,15.1,15.11,4800.0
2014-01-31 13:25:00,15.12,15.12,15.11,15.11,8800.0,15.12,15.12,15.11,15.11,8800.0
2014-01-31 13:30:00,15.11,15.12,15.1,15.11,22400.0,15.11,15.12,15.1,15.11,22400.0
2014-01-31 13:35:00,15.11,15.12,15.11,15.12,13600.0,15.11,15.12,15.11,15.12,13600.0
2014-01-31 13:40:00,15.12,15.13,15.11,15.12,73200.0,15.12,15.13,15.11,15.12,73200.0
2014-01-31 13:45:00,15.12,15.12,15.11,15.12,23200.0,15.12,15.12,15.11,15.12,23200.0
2014-01-31 13:50:00,15.12,15.13,15.12,15.13,16800.0,15.12,15.13,15.12,15.13,16800.0
2014-01-31 13:55:00,15.13,15.14,15.12,15.14,20800.0,15.13,15.14,15.12,15.14,20800.0
2014-01-31 14:00:00,15.14,15.16,15.14,15.15,23200.0,15.14,15.16,15.14,15.15,23200.0
2014-01-31 14:05:00,15.15,15.15,15.13,15.14,23600.0,15.15,15.15,15.13,15.14,23600.0
2014-01-31 14:10:00,15.14,15.14,15.12,15.12,30400.0,15.14,15.14,15.12,15.12,30400.0
2014-01-31 14:15:00,15.12,15.13,15.12,15.13,26000.0,15.12,15.13,15.12,15.13,26000.0
2014-01-31 14:20:00,15.12,15.14,15.11,15.14,39600.0,15.12,15.14,15.11,15.14,39600.0
2014-01-31 14:25:00,15.14,15.15,15.13,15.13,10800.0,15.14,15.15,15.13,15.13,10800.0
2014-01-31 14:30:00,15.13,15.14,15.12,15.12,12400.0,15.13,15.14,15.12,15.12,12400.0
2014-01-31 14:35:00,15.13,15.14,15.13,15.14,11200.0,15.13,15.14,15.13,15.14,11200.0
2014-01-31 14:40:00,15.13,15.17,15.13,15.15,65600.0,15.13,15.17,15.13,15.15,65600.0
2014-01-31 14:45:00,15.16,15.16,15.13,15.13,29600.0,15.16,15.16,15.13,15.13,29600.0
2014-01-31 14:50:00,15.14,15.14,15.12,15.13,17200.0,15.14,15.14,15.12,15.13,17200.0
2014-01-31 14:55:00,15.13,15.14,15.12,15.14,7600.0,15.13,15.14,15.12,15.14,7600.0
2014-01-31 15:00:00,15.14,15.15,15.13,15.15,8400.0,15.14,15.15,15.13,15.15,8400.0
2014-01-31 15:05:00,15.15,15.15,15.13,15.13,10000.0,15.15,15.15,15.13,15.13,10000.0
2014-01-31 15:10:00,15.13,15.15,15.13,15.15,8800.0,15.13,15.15,15.13,15.15,8800.0
2014-01-31 15:15:00,15.15,15.15,15.12,15.12,15200.0,15.15,15.15,15.12,15.12,15200.0
2014-01-31 15:20:00,15.13,15.14,15.12,15.13,30400.0,15.13,15.14,15.12,15.13,30400.0
2014-01-31 15:25:00,15.13,15.13,15.12,15.13,32800.0,15.13,15.13,15.12,15.13,32800.0
2014-01-31 15:30:00,15.12,15.13,15.12,15.13,32000.0,15.12,15.13,15.12,15.13,32000.0
2014-01-31 15:35:00,15.13,15.14,15.12,15.14,50800.0,15.13,15.14,15.12,15.14,50800.0
2014-01-31 15:40:00,15.14,15.14,15.13,15.13,36000.0,15.14,15.14,15.13,15.13,36000.0
2014-01-31 15:45:00,15.14,15.15,15.13,15.15,50000.0,15.14,15.15,15.13,15.15,50000.0
2014-01-31 15:50:00,15.15,15.15,15.15,15.15,80400.0,15.15,15.15,15.15,15.15,80400.0
2014-01-31 15:55:00,15.15,15.15,15.12,15.15,300800.0,15.15,15.15,15.12,15.15,300800.0
2014-02-03 09:30:00,15.19,15.19,15.03,15.06,35200.0,15.19,15.19,15.03,15.06,35200.0
2014-02-03 09:35:00,15.03,15.09,15.02,15.02,17600.0,15.03,15.09,15.02,15.02,17600.0
2014-02-03 09:40:00,15.03,15.06,15.0,15.04,17200.0,15.03,15.06,15.0,15.04,17200.0
2014-02-03 09:45:00,15.04,15.07,14.99,15.04,48400.0,15.04,15.07,14.99,15.04,48400.0
2014-02-03 09:50:00,15.03,15.11,15.03,15.11,9600.0,15.03,15.11,15.03,15.11,9600.0
2014-02-03 09:55:00,15.1,15.14,15.1,15.1,17200.0,15.1,15.14,15.1,15.1,17200.0
2014-02-03 10:00:00,15.11,15.12,15.02,15.09,26000.0,15.11,15.12,15.02,15.09,26000.0
2014-02-03 10:05:00,15.09,15.13,15.06,15.11,50800.0,15.09,15.13,15.06,15.11,50800.0
2014-02-03 10:10:00,15.1,15.1,15.02,15.02,8800.0,15.1,15.1,15.02,15.02,8800.0
2014-02-03 10:15:00,15.01,15.02,14.97,15.01,108000.0,15.01,15.02,14.97,15.01,108000.0
2014-02-03 10:20:00,15.01,15.14,15.01,15.09,99600.0,15.01,15.14,15.01,15.09,99600.0
2014-02-03 10:25:00,15.09,15.16,15.06,15.15,219600.0,15.09,15.16,15.06,15.15,219600.0
2014-02-03 10:30:00,15.15,15.2,15.13,15.15,235600.0,15.15,15.2,15.13,15.15,235600.0
2014-02-03 10:35:00,15.14,15.15,15.11,15.14,186800.0,15.14,15.15,15.11,15.14,186800.0
2014-02-03 10:40:00,15.13,15.14,15.11,15.11,22800.0,15.13,15.14,15.11,15.11,22800.0
2014-02-03 10:45:00,15.11,15.12,15.11,15.11,22800.0,15.11,15.12,15.11,15.11,22800.0
2014-02-03 10:50:00,15.12,15.14,15.11,15.13,19200.0,15.12,15.14,15.11,15.13,19200.0
2014-02-03 10:55:00,15.11,15.14,15.11,15.12,7600.0,15.11,15.14,15.11,15.12,7600.0
2014-02-03 11:00:00,15.11,15.11,15.07,15.07,16400.0,15.11,15.11,15.07,15.07,16400.0
2014-02-03 11:05:00,15.06,15.06,15.05,15.06,13600.0,15.06,15.06,15.05,15.06,13600.0
2014-02-03 11:10:00,15.05,15.06,15.04,15.05,72400.0,15.05,15.06,15.04,15.05,72400.0
2014-02-03 11:15:00,15.03,15.03,15.02,15.02,24400.0,15.03,15.03,15.02,15.02,24400.0
2014-02-03 11:20:00,15.02,15.02,14.98,14.98,12400.0,15.02,15.02,14.98,14.98,12400.0
2014-02-03 11:25:00,14.98,14.99,14.96,14.98,28800.0,14.98,14.99,14.96,14.98,28800.0
2014-02-03 11:30:00,14.97,15.01,14.96,14.98,13200.0,14.97,15.01,14.96,14.98,13200.0
2014-02-03 11:35:00,14.98,14.98,14.94,14.94,19200.0,14.98,14.98,14.94,14.94,19200.0
2014-02-03 11:40:00,14.94,14.96,14.94,14.96,14800.0,14.94,14.96,14.94,14.96,14800.0
2014-02-03 11:45:00,14.96,14.96,14.94,14.94,47600.0,14.96,14.96,14.94,14.94,47600.0
2014-02-03 11:50:00,14.94,14.97,14.94,14.96,29600.0,14.94,14.97,14.94,14.96,29600.0
2014-02-03 11:55:00,14.96,14.96,14.87,14.9,28400.0,14.96,14.96,14.87,14.9,28400.0
2014-02-03 12:00:00,14.9,14.9,14.84,14.84,80400.0,14.9,14.9,14.84,14.84,80400.0
2014-02-03 12:05:00,14.83,14.88,14.83,14.86,34000.0,14.83,14.88,14.83,14.86,34000.0
2014-02-03 12:10:00,14.86,14.86,14.84,14.84,14800.0,14.86,14.86,14.84,14.84,14800.0
2014-02-03 12:15:00,14.84,14.84,14.81,14.82,24000.0,14.84,14.84,14.81,14.82,24000.0
2014-02-03 12:20:00,14.82,14.85,14.81,14.85,10800.0,14.82,14.85,14.81,14.85,10800.0
2014-02-03 12:25:00,14.85,14.85,14.82,14.82,9200.0,14.85,14.85,14.82,14.82,9200.0
2014-02-03 12:30:00,14.84,14.89,14.83,14.89,6400.0,14.84,14.89,14.83,14.89,6400.0
2014-02-03 12:35:00,14.89,14.89,14.86,14.87,29600.0,14.89,14.89,14.86,14.87,29600.0
2014-02-03 12:40:00,14.86,14.88,14.86,14.86,6400.0,14.86,14.88,14.86,14.86,6400.0
2014-02-03 12:45:00,14.86,14.88,14.86,14.88,16400.0,14.86,14.88,14.86,14.88,16400.0
2014-02-03 12:50:00,14.89,14.89,14.87,14.88,18800.0,14.89,14.89,14.87,14.88,18800.0
2014-02-03 12:55:00,14.88,14.88,14.85,14.85,16800.0,14.88,14.88,14.85,14.85,16800.0
2014-02-03 13:00:00,14.84,14.86,14.83,14.83,26000.0,14.84,14.86,14.83,14.83,26000.0
2014-02-03 13:05:00,14.84,14.95,14.83,14.9,122800.0,14.84,14.95,14.83,14.9,122800.0
2014-02-03 13:10:00,14.9,14.9,14.86,14.87,20000.0,14.9,14.9,14.86,14.87,20000.0
2014-02-03 13:15:00,14.86,14.87,14.83,14.83,18000.0,14.86,14.87,14.83,14.83,18000.0
2014-02-03 13:20:00,14.81,14.81,14.77,14.77,23600.0,14.81,14.81,14.77,14.77,23600.0
2014-02-03 13:25:00,14.75,14.76,14.73,14.76,22000.0,14.75,14.76,14.73,14.76,22000.0
2014-02-03 13:30:00,14.75,14.77,14.72,14.76,22000.0,14.75,14.77,14.72,14.76,22000.0
2014-02-03 13:35:00,14.76,14.77,14.74,14.75,20400.0,14.76,14.77,14.74,14.75,20400.0
2014-02-03 13:40:00,14.74,14.82,14.73,14.82,30400.0,14.74,14.82,14.73,14.82,30400.0
2014-02-03 13:45:00,14.81,14.84,14.81,14.83,41600.0,14.81,14.84,14.81,14.83,41600.0
2014-02-03 13:50:00,14.83,14.86,14.83,14.85,21600.0,14.83,14.86,14.83,14.85,21600.0
2014-02-03 13:55:00,14.84,14.88,14.84,14.86,23200.0,14.84,14.88,14.84,14.86,23200.0
2014-02-03 14:00:00,14.86,14.87,14.84,14.87,21600.0,14.86,14.87,14.84,14.87,21600.0
2014-02-03 14:05:00,14.87,14.9,14.86,14.89,20400.0,14.87,14.9,14.86,14.89,20400.0
2014-02-03 14:10:00,14.88,14.9,14.87,14.9,38000.0,14.88,14.9,14.87,14.9,38000.0
2014-02-03 14:15:00,14.9,14.93,14.9,14.93,22000.0,14.9,14.93,14.9,14.93,22000.0
2014-02-03 14:20:00,14.93,14.93,14.9,14.91,16400.0,14.93,14.93,14.9,14.91,16400.0
2014-02-03 14:25:00,14.9,14.92,14.89,14.9,20000.0,14.9,14.92,14.89,14.9,20000.0
2014-02-03 14:30:00,14.88,14.89,14.87,14.87,19200.0,14.88,14.89,14.87,14.87,19200.0
2014-02-03 14:35:00,14.87,14.87,14.83,14.83,38000.0,14.87,14.87,14.83,14.83,38000.0
2014-02-03 14:40:00,14.83,14.84,14.81,14.81,40000.0,14.83,14.84,14.81,14.81,40000.0
2014-02-03 14:45:00,14.81,14.81,14.77,14.77,21200.0,14.81,14.81,14.77,14.77,21200.0
2014-02-03 14:50:00,14.78,14.79,14.74,14.74,18800.0,14.78,14.79,14.74,14.74,18800.0
2014-02-03 14:55:00,14.74,14.76,14.73,14.75,16800.0,14.74,14.76,14.73,14.75,16800.0
2014-02-03 15:00:00,14.73,14.74,14.72,14.72,34000.0,14.73,14.74,14.72,14.72,34000.0
2014-02-03 15:05:00,14.72,14.72,14.71,14.72,34800.0,14.72,14.72,14.71,14.72,34800.0
2014-02-03 15:10:00,14.72,14.77,14.72,14.77,122000.0,14.72,14.77,14.72,14.77,122000.0
2014-02-03 15:15:00,14.77,14.81,14.77,14.79,28400.0,14.77,14.81,14.77,14.79,28400.0
2014-02-03 15:20:00,14.79,14.82,14.79,14.8,39200.0,14.79,14.82,14.79,14.8,39200.0
2014-02-03 15:25:00,14.8,14.83,14.8,14.82,28400.0,14.8,14.83,14.8,14.82,28400.0
2014-02-03 15:30:00,14.82,14.82,14.81,14.81,39200.0,14.82,14.82,14.81,14.81,39200.0
2014-02-03 15:35:00,14.81,14.81,14.81,14.81,72400.0,14.81,14.81,14.81,14.81,72400.0
2014-02-03 15:40:00,14.81,14.81,14.8,14.81,90000.0,14.81,14.81,14.8,14.81,90000.0
2014-02-03 15:45:00,14.81,14.82,14.8,14.8,89600.0,14.81,14.82,14.8,14.8,89600.0
2014-02-03 15:50:00,14.8,14.81,14.8,14.81,84400.0,14.8,14.81,14.8,14.81,84400.0
2014-02-03 15:55:00,14.81,14.81,14.77,14.77,157600.0,14.81,14.81,14.77,14.77,157600.0
2014-02-04 09:30:00,14.85,14.99,14.72,14.72,48000.0,14.85,14.99,14.72,14.72,48000.0
2014-02-04 09:35:00,14.73,14.73,14.34,14.46,145600.0,14.73,14.73,14.34,14.46,145600.0
2014-02-04 09:40:00,14.5,14.57,14.46,14.5,227200.0,14.5,14.57,14.46,14.5,227200.0
2014-02-04 09:45:00,14.52,14.57,14.49,14.51,124400.0,14.52,14.57,14.49,14.51,124400.0
2014-02-04 09:50:00,14.51,14.51,14.22,14.3,372000.0,14.51,14.51,14.22,14.3,372000.0
2014-02-04 09:55:00,14.31,14.51,14.27,14.51,252000.0,14.31,14.51,14.27,14.51,252000.0
2014-02-04 10:00:00,14.49,14.67,14.49,14.62,310000.0,14.49,14.67,14.49,14.62,310000.0
2014-02-04 10:05:00,14.59,14.59,14.47,14.53,30800.0,14.59,14.59,14.47,14.53,30800.0
2014-02-04 10:10:00,14.54,14.56,14.46,14.46,25600.0,14.54,14.56,14.46,14.46,25600.0
2014-02-04 10:15:00,14.46,14.48,14.33,14.4,191200.0,14.46,14.48,14.33,14.4,191200.0
2014-02-04 10:20:00,14.4,14.44,14.35,14.44,49200.0,14.4,14.44,14.35,14.44,49200.0
2014-02-04 10:25:00,14.44,14.5,14.44,14.44,25200.0,14.44,14.5,14.44,14.44,25200.0
2014-02-04 10:30:00,14.44,14.44,14.4,14.43,27200.0,14.44,14.44,14.4,14.43,27200.0
2014-02-04 10:35:00,14.42,14.45,14.42,14.44,36400.0,14.42,14.45,14.42,14.44,36400.0
2014-02-04 10:40:00,14.44,14.44,14.42,14.44,40400.0,14.44,14.44,14.42,14.44,40400.0
2014-02-04 10:45:00,14.43,14.44,14.42,14.43,52400.0,14.43,14.44,14.42,14.43,52400.0
2014-02-04 10:50:00,14.43,14.43,14.26,14.29,111600.0,14.43,14.43,14.26,14.29,111600.0
2014-02-04 10:55:00,14.27,14.34,14.26,14.31,105600.0,14.27,14.34,14.26,14.31,105600.0
2014-02-04 11:00:00,14.29,14.44,14.28,14.36,36000.0,14.29,14.44,14.28,14.36,36000.0
2014-02-04 11:05:00,14.35,14.37,14.34,14.36,23200.0,14.35,14.37,14.34,14.36,23200.0
2014-02-04 11:10:00,14.35,14.44,14.33,14.43,44000.0,14.35,14.44,14.33,14.43,44000.0
2014-02-04 11:15:00,14.43,14.49,14.4,14.49,32800.0,14.43,14.49,14.4,14.49,32800.0
2014-02-04 11:20:00,14.5,14.59,14.43,14.47,69200.0,14.5,14.59,14.43,14.47,69200.0
2014-02-04 11:25:00,14.43,14.51,14.42,14.5,28400.0,14.43,14.51,14.42,14.5,28400.0
2014-02-04 11:30:00,14.5,14.55,14.48,14.53,29200.0,14.5,14.55,14.48,14.53,29200.0
2014-02-04 11:35:00,14.5,14.63,14.5,14.57,28800.0,14.5,14.63,14.5,14.57,28800.0
2014-02-04 11:40:00,14.56,14.6,14.52,14.58,37600.0,14.56,14.6,14.52,14.58,37600.0
2014-02-04 11:45:00,14.56,14.59,14.55,14.56,11600.0,14.56,14.59,14.55,14.56,11600.0
2014-02-04 11:50:00,14.56,14.58,14.56,14.58,20000.0,14.56,14.58,14.56,14.58,20000.0
2014-02-04 11:55:00,14.57,14.67,14.56,14.67,32400.0,14.57,14.67,14.56,14.67,32400.0
2014-02-04 12:00:00,14.67,14.67,14.6,14.63,66400.0,14.67,14.67,14.6,14.63,66400.0
2014-02-04 12:05:00,14.63,14.63,14.56,14.57,22400.0,14.63,14.63,14.56,14.57,22400.0
2014-02-04 12:10:00,14.58,14.59,14.57,14.58,16000.0,14.58,14.59,14.57,14.58,16000.0
2014-02-04 12:15:00,14.59,14.62,14.59,14.62,5200.0,14.59,14.62,14.59,14.62,5200.0
2014-02-04 12:20:00,14.62,14.62,14.59,14.59,14400.0,14.62,14.62,14.59,14.59,14400.0
2014-02-04 12:25:00,14.59,14.59,14.55,14.55,10800.0,14.59,14.59,14.55,14.55,10800.0
2014-02-04 12:30:00,14.57,14.63,14.56,14.63,14800.0,14.57,14.63,14.56,14.63,14800.0
2014-02-04 12:35:00,14.61,14.62,14.59,14.61,17200.0,14.61,14.62,14.59,14.61,17200.0
2014-02-04 12:40:00,14.6,14.62,14.58,14.62,42000.0,14.6,14.62,14.58,14.62,42000.0
2014-02-04 12:45:00,14.62,14.65,14.62,14.65,13600.0,14.62,14.65,14.62,14.65,13600.0
2014-02-04 12:50:00,14.65,14.66,14.63,14.64,38800.0,14.65,14.66,14.63,14.64,38800.0
2014-02-04 12:55:00,14.64,14.64,14.63,14.63,13600.0,14.64,14.64,14.63,14.63,13600.0
2014-02-04 13:00:00,14.63,14.65,14.59,14.59,24000.0,14.63,14.65,14.59,14.59,24000.0
2014-02-04 13:05:00,14.6,14.61,14.59,14.59,17200.0,14.6,14.61,14.59,14.59,17200.0
2014-02-04 13:10:00,14.59,14.59,14.53,14.53,10400.0,14.59,14.59,14.53,14.53,10400.0
2014-02-04 13:15:00,14.52,14.56,14.52,14.53,37200.0,14.52,14.56,14.52,14.53,37200.0
2014-02-04 13:20:00,14.53,14.53,14.51,14.51,33600.0,14.53,14.53,14.51,14.51,33600.0
2014-02-04 13:25:00,14.52,14.54,14.5,14.54,24400.0,14.52,14.54,14.5,14.54,24400.0
2014-02-04 13:30:00,14.56,14.56,14.53,14.54,27200.0,14.56,14.56,14.53,14.54,27200.0
2014-02-04 13:35:00,14.54,14.54,14.51,14.54,41200.0,14.54,14.54,14.51,14.54,41200.0
2014-02-04 13:40:00,14.54,14.55,14.54,14.54,11600.0,14.54,14.55,14.54,14.54,11600.0
2014-02-04 13:45:00,14.54,14.56,14.53,14.54,29600.0,14.54,14.56,14.53,14.54,29600.0
2014-02-04 13:50:00,14.54,14.57,14.53,14.56,70800.0,14.54,14.57,14.53,14.56,70800.0
2014-02-04 13:55:00,14.55,14.56,14.52,14.55,71200.0,14.55,14.56,14.52,14.55,71200.0
2014-02-04 14:00:00,14.55,14.56,14.53,14.55,45600.0,14.55,14.56,14.53,14.55,45600.0
2014-02-04 14:05:00,14.56,14.62,14.56,14.61,96000.0,14.56,14.62,14.56,14.61,96000.0
2014-02-04 14:10:00,14.61,14.61,14.58,14.58,25200.0,14.61,14.61,14.58,14.58,25200.0
2014-02-04 14:15:00,14.58,14.61,14.58,14.6,13600.0,14.58,14.61,14.58,14.6,13600.0
2014-02-04 14:20:00,14.61,14.65,14.61,14.63,67600.0,14.61,14.65,14.61,14.63,67600.0
2014-02-04 14:25:00,14.62,14.63,14.6,14.62,23200.0,14.62,14.63,14.6,14.62,23200.0
2014-02-04 14:30:00,14.61,14.62,14.6,14.62,29600.0,14.61,14.62,14.6,14.62,29600.0
2014-02-04 14:35:00,14.62,14.63,14.61,14.63,58400.0,14.62,14.63,14.61,14.63,58400.0
2014-02-04 14:40:00,14.62,14.65,14.62,14.63,36800.0,14.62,14.65,14.62,14.63,36800.0
2014-02-04 14:45:00,14.63,14.63,14.61,14.62,18800.0,14.63,14.63,14.61,14.62,18800.0
2014-02-04 14:50:00,14.6,14.63,14.6,14.62,26000.0,14.6,14.63,14.6,14.62,26000.0
2014-02-04 14:55:00,14.63,14.63,14.61,14.62,29200.0,14.63,14.63,14.61,14.62,29200.0
2014-02-04 15:00:00,14.63,14.63,14.62,14.62,29600.0,14.63,14.63,14.62,14.62,29600.0
2014-02-04 15:05:00,14.62,14.63,14.61,14.63,83200.0,14.62,14.63,14.61,14.63,83200.0
2014-02-04 15:10:00,14.62,14.62,14.61,14.62,19200.0,14.62,14.62,14.61,14.62,19200.0
2014-02-04 15:15:00,14.62,14.62,14.6,14.62,58400.0,14.62,14.62,14.6,14.62,58400.0
2014-02-04 15:20:00,14.62,14.63,14.58,14.58,45200.0,14.62,14.63,14.58,14.58,45200.0
2014-02-04 15:25:00,14.58,14.62,14.58,14.59,61200.0,14.58,14.62,14.58,14.59,61200.0
2014-02-04 15:30:00,14.59,14.62,14.59,14.6,44800.0,14.59,14.62,14.59,14.6,44800.0
2014-02-04 15:35:00,14.61,14.63,14.6,14.62,46000.0,14.61,14.63,14.6,14.62,46000.0
2014-02-04 15:40:00,14.62,14.65,14.61,14.63,84000.0,14.62,14.65,14.61,14.63,84000.0
2014-02-04 15:45:00,14.63,14.67,14.63,14.65,107200.0,14.63,14.67,14.63,14.65,107200.0
2014-02-04 15:50:00,14.65,14.67,14.64,14.67,108000.0,14.65,14.67,14.64,14.67,108000.0
2014-02-04 15:55:00,14.68,14.7,14.68,14.7,292400.0,14.68,14.7,14.68,14.7,292400.0
2014-02-05 09:30:00,14.9,14.95,14.79,14.8,108800.0,14.9,14.95,14.79,14.8,108800.0
2014-02-05 09:35:00,14.75,15.01,14.75,14.97,57600.0,14.75,15.01,14.75,14.97,57600.0
2014-02-05 09:40:00,14.89,14.9,14.86,14.9,10800.0,14.89,14.9,14.86,14.9,10800.0
2014-02-05 09:45:00,14.9,14.9,14.8,14.8,18800.0,14.9,14.9,14.8,14.8,18800.0
2014-02-05 09:50:00,14.79,14.84,14.78,14.82,36000.0,14.79,14.84,14.78,14.82,36000.0
2014-02-05 09:55:00,14.83,14.84,14.76,14.84,46000.0,14.83,14.84,14.76,14.84,46000.0
2014-02-05 10:00:00,14.84,14.88,14.83,14.84,48400.0,14.84,14.88,14.83,14.84,48400.0
2014-02-05 10:05:00,14.84,14.85,14.81,14.82,21200.0,14.84,14.85,14.81,14.82,21200.0
2014-02-05 10:10:00,14.82,14.86,14.81,14.81,67200.0,14.82,14.86,14.81,14.81,67200.0
2014-02-05 10:15:00,14.83,14.85,14.81,14.82,78000.0,14.83,14.85,14.81,14.82,78000.0
2014-02-05 10:20:00,14.82,14.82,14.72,14.72,46000.0,14.82,14.82,14.72,14.72,46000.0
2014-02-05 10:25:00,14.71,14.72,14.67,14.67,42000.0,14.71,14.72,14.67,14.67,42000.0
2014-02-05 10:30:00,14.67,14.72,14.67,14.67,24800.0,14.67,14.72,14.67,14.67,24800.0
2014-02-05 10:35:00,14.67,14.68,14.65,14.67,18400.0,14.67,14.68,14.65,14.67,18400.0
2014-02-05 10:40:00,14.69,14.72,14.68,14.72,30000.0,14.69,14.72,14.68,14.72,30000.0
2014-02-05 10:45:00,14.73,14.77,14.71,14.74,48000.0,14.73,14.77,14.71,14.74,48000.0
2014-02-05 10:50:00,14.74,14.78,14.74,14.78,12000.0,14.74,14.78,14.74,14.78,12000.0
2014-02-05 10:55:00,14.78,14.8,14.75,14.78,228400.0,14.78,14.8,14.75,14.78,228400.0
2014-02-05 11:00:00,14.77,14.78,14.75,14.78,18800.0,14.77,14.78,14.75,14.78,18800.0
2014-02-05 11:05:00,14.78,14.84,14.78,14.83,13200.0,14.78,14.84,14.78,14.83,13200.0
2014-02-05 11:10:00,14.83,14.97,14.82,14.97,42400.0,14.83,14.97,14.82,14.97,42400.0
2014-02-05 11:15:00,14.95,15.0,14.94,14.94,50800.0,14.95,15.0,14.94,14.94,50800.0
2014-02-05 11:20:00,14.94,14.99,14.94,14.99,9200.0,14.94,14.99,14.94,14.99,9200.0
2014-02-05 11:25:00,14.97,15.03,14.96,15.03,16800.0,14.97,15.03,14.96,15.03,16800.0
2014-02-05 11:30:00,15.04,15.04,14.99,15.03,31200.0,15.04,15.04,14.99,15.03,31200.0
2014-02-05 11:35:00,15.03,15.1,15.03,15.1,30400.0,15.03,15.1,15.03,15.1,30400.0
2014-02-05 11:40:00,15.1,15.17,15.09,15.13,50400.0,15.1,15.17,15.09,15.13,50400.0
2014-02-05 11:45:00,15.14,15.21,15.13,15.21,23200.0,15.14,15.21,15.13,15.21,23200.0
2014-02-05 11:50:00,15.19,15.25,15.19,15.24,40400.0,15.19,15.25,15.19,15.24,40400.0
2014-02-05 11:55:00,15.24,15.27,15.21,15.27,30800.0,15.24,15.27,15.21,15.27,30800.0
2014-02-05 12:00:00,15.26,15.26,15.22,15.24,26000.0,15.26,15.26,15.22,15.24,26000.0
2014-02-05 12:05:00,15.24,15.27,15.23,15.26,19600.0,15.24,15.27,15.23,15.26,19600.0
2014-02-05 12:10:00,15.26,15.26,15.23,15.24,11200.0,15.26,15.26,15.23,15.24,11200.0
2014-02-05 12:15:00,15.25,15.32,15.25,15.32,29600.0,15.25,15.32,15.25,15.32,29600.0
2014-02-05 12:20:00,15.34,15.38,15.32,15.35,48400.0,15.34,15.38,15.32,15.35,48400.0
2014-02-05 12:25:00,15.34,15.37,15.34,15.37,23200.0,15.34,15.37,15.34,15.37,23200.0
2014-02-05 12:30:00,15.37,15.42,15.37,15.41,27600.0,15.37,15.42,15.37,15.41,27600.0
2014-02-05 12:35:00,15.41,15.47,15.4,15.45,49600.0,15.41,15.47,15.4,15.45,49600.0
2014-02-05 12:40:00,15.45,15.48,15.45,15.46,32000.0,15.45,15.48,15.45,15.46,32000.0
2014-02-05 12:45:00,15.45,15.46,15.43,15.46,23200.0,15.45,15.46,15.43,15.46,23200.0
2014-02-05 12:50:00,15.45,15.46,15.43,15.44,14800.0,15.45,15.46,15.43,15.44,14800.0
2014-02-05 12:55:00,15.44,15.48,15.44,15.48,28000.0,15.44,15.48,15.44,15.48,28000.0
2014-02-05 13:00:00,15.49,15.53,15.48,15.53,25600.0,15.49,15.53,15.48,15.53,25600.0
2014-02-05 13:05:00,15.53,15.56,15.53,15.55,19200.0,15.53,15.56,15.53,15.55,19200.0
2014-02-05 13:10:00,15.56,15.66,15.56,15.64,51200.0,15.56,15.66,15.56,15.64,51200.0
2014-02-05 13:15:00,15.65,15.74,15.64,15.74,61200.0,15.65,15.74,15.64,15.74,61200.0
2014-02-05 13:20:00,15.73,15.74,15.68,15.68,73200.0,15.73,15.74,15.68,15.68,73200.0
2014-02-05 13:25:00,15.68,15.68,15.57,15.58,118000.0,15.68,15.68,15.57,15.58,118000.0
2014-02-05 13:30:00,15.57,15.58,15.51,15.57,183600.0,15.57,15.58,15.51,15.57,183600.0
2014-02-05 13:35:00,15.56,15.56,15.48,15.51,46800.0,15.56,15.56,15.48,15.51,46800.0
2014-02-05 13:40:00,15.54,15.6,15.53,15.58,47600.0,15.54,15.6,15.53,15.58,47600.0
2014-02-05 13:45:00,15.58,15.61,15.58,15.59,69200.0,15.58,15.61,15.58,15.59,69200.0
2014-02-05 13:50:00,15.59,15.61,15.57,15.61,115600.0,15.59,15.61,15.57,15.61,115600.0
2014-02-05 13:55:00,15.61,15.67,15.6,15.61,86400.0,15.61,15.67,15.6,15.61,86400.0
2014-02-05 14:00:00,15.61,15.63,15.59,15.59,52000.0,15.61,15.63,15.59,15.59,52000.0
2014-02-05 14:05:00,15.59,15.59,15.57,15.58,72000.0,15.59,15.59,15.57,15.58,72000.0
2014-02-05 14:10:00,15.58,15.58,15.55,15.57,49600.0,15.58,15.58,15.55,15.57,49600.0
2014-02-05 14:15:00,15.56,15.58,15.56,15.56,40000.0,15.56,15.58,15.56,15.56,40000.0
2014-02-05 14:20:00,15.56,15.57,15.54,15.54,69600.0,15.56,15.57,15.54,15.54,69600.0
2014-02-05 14:25:00,15.54,15.54,15.51,15.52,56800.0,15.54,15.54,15.51,15.52,56800.0
2014-02-05 14:30:00,15.52,15.55,15.52,15.53,60800.0,15.52,15.55,15.52,15.53,60800.0
2014-02-05 14:35:00,15.53,15.53,15.49,15.49,47200.0,15.53,15.53,15.49,15.49,47200.0
2014-02-05 14:40:00,15.49,15.5,15.45,15.48,68400.0,15.49,15.5,15.45,15.48,68400.0
2014-02-05 14:45:00,15.49,15.49,15.46,15.46,20800.0,15.49,15.49,15.46,15.46,20800.0
2014-02-05 14:50:00,15.46,15.49,15.46,15.49,47200.0,15.46,15.49,15.46,15.49,47200.0
2014-02-05 14:55:00,15.49,15.49,15.47,15.48,47200.0,15.49,15.49,15.47,15.48,47200.0
2014-02-05 15:00:00,15.48,15.5,15.48,15.49,84000.0,15.48,15.5,15.48,15.49,84000.0
2014-02-05 15:05:00,15.49,15.5,15.47,15.49,44400.0,15.49,15.5,15.47,15.49,44400.0
2014-02-05 15:10:00,15.49,15.5,15.48,15.48,103600.0,15.49,15.5,15.48,15.48,103600.0
2014-02-05 15:15:00,15.49,15.5,15.48,15.49,81600.0,15.49,15.5,15.48,15.49,81600.0
2014-02-05 15:20:00,15.49,15.49,15.48,15.49,67200.0,15.49,15.49,15.48,15.49,67200.0
2014-02-05 15:25:00,15.49,15.49,15.49,15.49,49600.0,15.49,15.49,15.49,15.49,49600.0
2014-02-05 15:30:00,15.49,15.5,15.49,15.5,87600.0,15.49,15.5,15.49,15.5,87600.0
2014-02-05 15:35:00,15.5,15.5,15.49,15.5,80400.0,15.5,15.5,15.49,15.5,80400.0
2014-02-05 15:40:00,15.5,15.5,15.49,15.5,105200.0,15.5,15.5,15.49,15.5,105200.0
2014-02-05 15:45:00,15.5,15.54,15.5,15.53,205200.0,15.5,15.54,15.5,15.53,205200.0
2014-02-05 15:50:00,15.53,15.53,15.51,15.52,153600.0,15.53,15.53,15.51,15.52,153600.0
2014-02-05 15:55:00,15.52,15.53,15.45,15.49,438400.0,15.52,15.53,15.45,15.49,438400.0
2014-02-06 09:30:00,15.46,15.47,15.29,15.33,44800.0,15.46,15.47,15.29,15.33,44800.0
2014-02-06 09:35:00,15.33,15.36,15.33,15.33,15200.0,15.33,15.36,15.33,15.33,15200.0
2014-02-06 09:40:00,15.33,15.34,15.18,15.19,62800.0,15.33,15.34,15.18,15.19,62800.0
2014-02-06 09:45:00,15.2,15.26,15.2,15.2,42400.0,15.2,15.26,15.2,15.2,42400.0
2014-02-06 09:50:00,15.19,15.34,15.19,15.32,22400.0,15.19,15.34,15.19,15.32,22400.0
2014-02-06 09:55:00,15.34,15.42,15.34,15.42,30800.0,15.34,15.42,15.34,15.42,30800.0
2014-02-06 10:00:00,15.39,15.45,15.37,15.43,83600.0,15.39,15.45,15.37,15.43,83600.0
2014-02-06 10:05:00,15.43,15.5,15.38,15.46,153600.0,15.43,15.5,15.38,15.46,153600.0
2014-02-06 10:10:00,15.46,15.48,15.43,15.43,114000.0,15.46,15.48,15.43,15.43,114000.0
2014-02-06 10:15:00,15.43,15.49,15.42,15.43,175200.0,15.43,15.49,15.42,15.43,175200.0
2014-02-06 10:20:00,15.43,15.45,15.42,15.45,12400.0,15.43,15.45,15.42,15.45,12400.0
2014-02-06 10:25:00,15.46,15.46,15.43,15.45,11200.0,15.46,15.46,15.43,15.45,11200.0
2014-02-06 10:30:00,15.45,15.46,15.43,15.45,30800.0,15.45,15.46,15.43,15.45,30800.0
2014-02-06 10:35:00,15.45,15.46,15.43,15.46,20400.0,15.45,15.46,15.43,15.46,20400.0
2014-02-06 10:40:00,15.45,15.47,15.45,15.47,11200.0,15.45,15.47,15.45,15.47,11200.0
2014-02-06 10:45:00,15.48,15.5,15.47,15.47,14800.0,15.48,15.5,15.47,15.47,14800.0
2014-02-06 10:50:00,15.47,15.47,15.45,15.45,8000.0,15.47,15.47,15.45,15.45,8000.0
2014-02-06 10:55:00,15.44,15.47,15.44,15.47,17600.0,15.44,15.47,15.44,15.47,17600.0
2014-02-06 11:00:00,15.47,15.49,15.47,15.48,14800.0,15.47,15.49,15.47,15.48,14800.0
2014-02-06 11:05:00,15.48,15.5,15.48,15.49,22400.0,15.48,15.5,15.48,15.49,22400.0
2014-02-06 11:10:00,15.49,15.52,15.49,15.52,25600.0,15.49,15.52,15.49,15.52,25600.0
2014-02-06 11:15:00,15.52,15.53,15.49,15.5,27200.0,15.52,15.53,15.49,15.5,27200.0
2014-02-06 11:20:00,15.5,15.5,15.47,15.49,24400.0,15.5,15.5,15.47,15.49,24400.0
2014-02-06 11:25:00,15.49,15.5,15.49,15.49,11600.0,15.49,15.5,15.49,15.49,11600.0
2014-02-06 11:30:00,15.5,15.51,15.49,15.49,28000.0,15.5,15.51,15.49,15.49,28000.0
2014-02-06 11:35:00,15.5,15.51,15.49,15.49,23600.0,15.5,15.51,15.49,15.49,23600.0
2014-02-06 11:40:00,15.49,15.5,15.47,15.49,16400.0,15.49,15.5,15.47,15.49,16400.0
2014-02-06 11:45:00,15.49,15.51,15.48,15.51,31600.0,15.49,15.51,15.48,15.51,31600.0
2014-02-06 11:50:00,15.51,15.51,15.49,15.49,16800.0,15.51,15.51,15.49,15.49,16800.0
2014-02-06 11:55:00,15.48,15.49,15.47,15.49,30000.0,15.48,15.49,15.47,15.49,30000.0
2014-02-06 12:00:00,15.5,15.51,15.49,15.5,14000.0,15.5,15.51,15.49,15.5,14000.0
2014-02-06 12:05:00,15.49,15.5,15.49,15.49,8400.0,15.49,15.5,15.49,15.49,8400.0
2014-02-06 12:10:00,15.5,15.5,15.49,15.5,14400.0,15.5,15.5,15.49,15.5,14400.0
2014-02-06 12:15:00,15.49,15.51,15.49,15.51,15600.0,15.49,15.51,15.49,15.51,15600.0
2014-02-06 12:20:00,15.5,15.51,15.49,15.5,15200.0,15.5,15.51,15.49,15.5,15200.0
2014-02-06 12:25:00,15.51,15.51,15.49,15.5,10400.0,15.51,15.51,15.49,15.5,10400.0
2014-02-06 12:30:00,15.49,15.5,15.49,15.5,19600.0,15.49,15.5,15.49,15.5,19600.0
2014-02-06 12:35:00,15.5,15.51,15.49,15.5,24400.0,15.5,15.51,15.49,15.5,24400.0
2014-02-06 12:40:00,15.49,15.5,15.49,15.5,8400.0,15.49,15.5,15.49,15.5,8400.0
2014-02-06 12:45:00,15.5,15.5,15.48,15.49,20800.0,15.5,15.5,15.48,15.49,20800.0
2014-02-06 12:50:00,15.49,15.49,15.48,15.49,14400.0,15.49,15.49,15.48,15.49,14400.0
2014-02-06 12:55:00,15.49,15.49,15.48,15.48,10000.0,15.49,15.49,15.48,15.48,10000.0
2014-02-06 13:00:00,15.47,15.49,15.47,15.49,14000.0,15.47,15.49,15.47,15.49,14000.0
2014-02-06 13:05:00,15.48,15.49,15.47,15.48,15200.0,15.48,15.49,15.47,15.48,15200.0
2014-02-06 13:10:00,15.48,15.48,15.46,15.46,18400.0,15.48,15.48,15.46,15.46,18400.0
2014-02-06 13:15:00,15.47,15.47,15.46,15.47,29200.0,15.47,15.47,15.46,15.47,29200.0
2014-02-06 13:20:00,15.47,15.47,15.44,15.44,40400.0,15.47,15.47,15.44,15.44,40400.0
2014-02-06 13:25:00,15.43,15.44,15.41,15.41,17200.0,15.43,15.44,15.41,15.41,17200.0
2014-02-06 13:30:00,15.42,15.45,15.42,15.45,12000.0,15.42,15.45,15.42,15.45,12000.0
2014-02-06 13:35:00,15.44,15.44,15.4,15.41,18800.0,15.44,15.44,15.4,15.41,18800.0
2014-02-06 13:40:00,15.41,15.41,15.36,15.36,22000.0,15.41,15.41,15.36,15.36,22000.0
2014-02-06 13:45:00,15.36,15.37,15.36,15.36,12800.0,15.36,15.37,15.36,15.36,12800.0
2014-02-06 13:50:00,15.37,15.38,15.36,15.38,19600.0,15.37,15.38,15.36,15.38,19600.0
2014-02-06 13:55:00,15.38,15.38,15.35,15.35,10800.0,15.38,15.38,15.35,15.35,10800.0
2014-02-06 14:00:00,15.35,15.36,15.34,15.34,22800.0,15.35,15.36,15.34,15.34,22800.0
2014-02-06 14:05:00,15.34,15.35,15.34,15.34,25200.0,15.34,15.35,15.34,15.34,25200.0
2014-02-06 14:10:00,15.34,15.38,15.34,15.38,14400.0,15.34,15.38,15.34,15.38,14400.0
2014-02-06 14:15:00,15.38,15.42,15.38,15.42,22000.0,15.38,15.42,15.38,15.42,22000.0
2014-02-06 14:20:00,15.41,15.42,15.4,15.42,24400.0,15.41,15.42,15.4,15.42,24400.0
2014-02-06 14:25:00,15.43,15.43,15.4,15.4,13200.0,15.43,15.43,15.4,15.4,13200.0
2014-02-06 14:30:00,15.41,15.43,15.4,15.4,6800.0,15.41,15.43,15.4,15.4,6800.0
2014-02-06 14:35:00,15.4,15.41,15.38,15.4,10800.0,15.4,15.41,15.38,15.4,10800.0
2014-02-06 14:40:00,15.4,15.43,15.4,15.4,11600.0,15.4,15.43,15.4,15.4,11600.0
2014-02-06 14:45:00,15.4,15.41,15.38,15.39,12000.0,15.4,15.41,15.38,15.39,12000.0
2014-02-06 14:50:00,15.4,15.43,15.39,15.41,11600.0,15.4,15.43,15.39,15.41,11600.0
2014-02-06 14:55:00,15.4,15.42,15.39,15.41,14800.0,15.4,15.42,15.39,15.41,14800.0
2014-02-06 15:00:00,15.41,15.41,15.4,15.4,9600.0,15.41,15.41,15.4,15.4,9600.0
2014-02-06 15:05:00,15.41,15.42,15.39,15.4,20000.0,15.41,15.42,15.39,15.4,20000.0
2014-02-06 15:10:00,15.4,15.4,15.37,15.37,20800.0,15.4,15.4,15.37,15.37,20800.0
2014-02-06 15:15:00,15.37,15.37,15.36,15.37,21200.0,15.37,15.37,15.36,15.37,21200.0
2014-02-06 15:20:00,15.36,15.37,15.34,15.35,26400.0,15.36,15.37,15.34,15.35,26400.0
2014-02-06 15:25:00,15.35,15.37,15.35,15.37,26000.0,15.35,15.37,15.35,15.37,26000.0
2014-02-06 15:30:00,15.37,15.38,15.36,15.38,78000.0,15.37,15.38,15.36,15.38,78000.0
2014-02-06 15:35:00,15.38,15.4,15.38,15.4,52000.0,15.38,15.4,15.38,15.4,52000.0
2014-02-06 15:40:00,15.4,15.41,15.4,15.41,35600.0,15.4,15.41,15.4,15.41,35600.0
2014-02-06 15:45:00,15.4,15.4,15.37,15.38,55200.0,15.4,15.4,15.37,15.38,55200.0
2014-02-06 15:50:00,15.38,15.4,15.38,15.38,48400.0,15.38,15.4,15.38,15.38,48400.0
2014-02-06 15:55:00,15.38,15.4,15.38,15.38,82800.0,15.38,15.4,15.38,15.38,82800.0
2014-02-07 09:30:00,15.35,15.35,15.35,15.35,30800.0,15.35,15.35,15.35,15.35,30800.0
2014-02-07 09:35:00,15.3,15.36,15.3,15.36,4000.0,15.3,15.36,15.3,15.36,4000.0
2014-02-07 09:40:00,15.36,15.41,15.33,15.33,13200.0,15.36,15.41,15.33,15.33,13200.0
2014-02-07 09:45:00,15.31,15.33,15.3,15.33,7600.0,15.31,15.33,15.3,15.33,7600.0
2014-02-07 09:50:00,15.3,15.3,15.25,15.25,5600.0,15.3,15.3,15.25,15.25,5600.0
2014-02-07 09:55:00,15.27,15.34,15.27,15.33,10800.0,15.27,15.34,15.27,15.33,10800.0
2014-02-07 10:00:00,15.31,15.38,15.31,15.36,11600.0,15.31,15.38,15.31,15.36,11600.0
2014-02-07 10:05:00,15.33,15.37,15.33,15.36,10000.0,15.33,15.37,15.33,15.36,10000.0
2014-02-07 10:10:00,15.34,15.37,15.31,15.34,28800.0,15.34,15.37,15.31,15.34,28800.0
2014-02-07 10:15:00,15.31,15.34,15.29,15.34,61600.0,15.31,15.34,15.29,15.34,61600.0
2014-02-07 10:20:00,15.34,15.37,15.32,15.35,55600.0,15.34,15.37,15.32,15.35,55600.0
2014-02-07 10:25:00,15.34,15.35,15.31,15.34,46800.0,15.34,15.35,15.31,15.34,46800.0
2014-02-07 10:30:00,15.35,15.37,15.34,15.37,43200.0,15.35,15.37,15.34,15.37,43200.0
2014-02-07 10:35:00,15.39,15.43,15.37,15.43,12400.0,15.39,15.43,15.37,15.43,12400.0
2014-02-07 10:40:00,15.43,15.43,15.39,15.39,10400.0,15.43,15.43,15.39,15.39,10400.0
2014-02-07 10:45:00,15.39,15.42,15.38,15.4,17200.0,15.39,15.42,15.38,15.4,17200.0
2014-02-07 10:50:00,15.4,15.4,15.38,15.38,5600.0,15.4,15.4,15.38,15.38,5600.0
2014-02-07 10:55:00,15.39,15.42,15.39,15.41,12400.0,15.39,15.42,15.39,15.41,12400.0
2014-02-07 11:00:00,15.4,15.41,15.39,15.4,9200.0,15.4,15.41,15.39,15.4,9200.0
2014-02-07 11:05:00,15.4,15.42,15.39,15.39,13600.0,15.4,15.42,15.39,15.39,13600.0
2014-02-07 11:10:00,15.38,15.4,15.38,15.4,17200.0,15.38,15.4,15.38,15.4,17200.0
2014-02-07 11:15:00,15.4,15.4,15.35,15.37,10400.0,15.4,15.4,15.35,15.37,10400.0
2014-02-07 11:20:00,15.38,15.38,15.37,15.37,8400.0,15.38,15.38,15.37,15.37,8400.0
2014-02-07 11:25:00,15.37,15.39,15.36,15.38,22800.0,15.37,15.39,15.36,15.38,22800.0
2014-02-07 11:30:00,15.38,15.44,15.38,15.43,4800.0,15.38,15.44,15.38,15.43,4800.0
2014-02-07 11:35:00,15.42,15.43,15.41,15.43,7600.0,15.42,15.43,15.41,15.43,7600.0
2014-02-07 11:40:00,15.44,15.44,15.42,15.43,6400.0,15.44,15.44,15.42,15.43,6400.0
2014-02-07 11:45:00,15.43,15.44,15.43,15.44,4000.0,15.43,15.44,15.43,15.44,4000.0
2014-02-07 11:50:00,15.45,15.46,15.42,15.42,11200.0,15.45,15.46,15.42,15.42,11200.0
2014-02-07 11:55:00,15.43,15.43,15.43,15.43,8400.0,15.43,15.43,15.43,15.43,8400.0
2014-02-07 12:00:00,15.43,15.43,15.42,15.42,2400.0,15.43,15.43,15.42,15.42,2400.0
2014-02-07 12:05:00,15.42,15.43,15.41,15.41,5200.0,15.42,15.43,15.41,15.41,5200.0
2014-02-07 12:10:00,15.41,15.42,15.4,15.4,4400.0,15.41,15.42,15.4,15.4,4400.0
2014-02-07 12:15:00,15.4,15.41,15.4,15.4,4400.0,15.4,15.41,15.4,15.4,4400.0
2014-02-07 12:20:00,15.42,15.42,15.42,15.42,1200.0,15.42,15.42,15.42,15.42,1200.0
2014-02-07 12:25:00,15.42,15.42,15.4,15.4,9600.0,15.42,15.42,15.4,15.4,9600.0
2014-02-07 12:30:00,15.4,15.41,15.38,15.38,9600.0,15.4,15.41,15.38,15.38,9600.0
2014-02-07 12:35:00,15.38,15.38,15.38,15.38,1600.0,15.38,15.38,15.38,15.38,1600.0
2014-02-07 12:40:00,15.37,15.38,15.36,15.37,9600.0,15.37,15.38,15.36,15.37,9600.0
2014-02-07 12:45:00,15.37,15.38,15.35,15.35,4400.0,15.37,15.38,15.35,15.35,4400.0
2014-02-07 12:50:00,15.35,15.37,15.35,15.35,21200.0,15.35,15.37,15.35,15.35,21200.0
2014-02-07 12:55:00,15.36,15.36,15.33,15.33,12400.0,15.36,15.36,15.33,15.33,12400.0
2014-02-07 13:00:00,15.33,15.33,15.3,15.33,16400.0,15.33,15.33,15.3,15.33,16400.0
2014-02-07 13:05:00,15.33,15.33,15.31,15.31,8800.0,15.33,15.33,15.31,15.31,8800.0
2014-02-07 13:10:00,15.31,15.33,15.31,15.33,2000.0,15.31,15.33,15.31,15.33,2000.0
2014-02-07 13:15:00,15.33,15.33,15.3,15.3,21200.0,15.33,15.33,15.3,15.3,21200.0
2014-02-07 13:20:00,15.31,15.32,15.3,15.3,12400.0,15.31,15.32,15.3,15.3,12400.0
2014-02-07 13:25:00,15.3,15.3,15.3,15.3,8800.0,15.3,15.3,15.3,15.3,8800.0
2014-02-07 13:30:00,15.3,15.33,15.3,15.31,13600.0,15.3,15.33,15.3,15.31,13600.0
2014-02-07 13:35:00,15.32,15.32,15.32,15.32,4800.0,15.32,15.32,15.32,15.32,4800.0
2014-02-07 13:40:00,15.33,15.35,15.33,15.35,10000.0,15.33,15.35,15.33,15.35,10000.0
2014-02-07 13:45:00,15.35,15.37,15.34,15.35,19200.0,15.35,15.37,15.34,15.35,19200.0
2014-02-07 13:50:00,15.35,15.36,15.35,15.36,15200.0,15.35,15.36,15.35,15.36,15200.0
2014-02-07 13:55:00,15.36,15.37,15.34,15.37,12400.0,15.36,15.37,15.34,15.37,12400.0
2014-02-07 14:00:00,15.37,15.37,15.35,15.36,11600.0,15.37,15.37,15.35,15.36,11600.0
2014-02-07 14:05:00,15.36,15.36,15.34,15.34,16800.0,15.36,15.36,15.34,15.34,16800.0
2014-02-07 14:10:00,15.34,15.36,15.34,15.34,18800.0,15.34,15.36,15.34,15.34,18800.0
2014-02-07 14:15:00,15.34,15.35,15.32,15.32,17600.0,15.34,15.35,15.32,15.32,17600.0
2014-02-07 14:20:00,15.34,15.34,15.33,15.34,5600.0,15.34,15.34,15.33,15.34,5600.0
2014-02-07 14:25:00,15.34,15.34,15.33,15.34,10400.0,15.34,15.34,15.33,15.34,10400.0
2014-02-07 14:30:00,15.34,15.35,15.34,15.34,15200.0,15.34,15.35,15.34,15.34,15200.0
2014-02-07 14:35:00,15.33,15.34,15.32,15.34,12400.0,15.33,15.34,15.32,15.34,12400.0
2014-02-07 14:40:00,15.34,15.36,15.34,15.35,13600.0,15.34,15.36,15.34,15.35,13600.0
2014-02-07 14:45:00,15.35,15.35,15.34,15.35,18800.0,15.35,15.35,15.34,15.35,18800.0
2014-02-07 14:50:00,15.35,15.36,15.34,15.35,26400.0,15.35,15.36,15.34,15.35,26400.0
2014-02-07 14:55:00,15.35,15.36,15.35,15.35,23600.0,15.35,15.36,15.35,15.35,23600.0
2014-02-07 15:00:00,15.37,15.37,15.36,15.36,11200.0,15.37,15.37,15.36,15.36,11200.0
2014-02-07 15:05:00,15.36,15.36,15.35,15.35,10400.0,15.36,15.36,15.35,15.35,10400.0
2014-02-07 15:10:00,15.35,15.37,15.35,15.36,28000.0,15.35,15.37,15.35,15.36,28000.0
2014-02-07 15:15:00,15.37,15.37,15.36,15.36,16000.0,15.37,15.37,15.36,15.36,16000.0
2014-02-07 15:20:00,15.36,15.37,15.35,15.36,21200.0,15.36,15.37,15.35,15.36,21200.0
2014-02-07 15:25:00,15.35,15.36,15.34,15.35,19600.0,15.35,15.36,15.34,15.35,19600.0
2014-02-07 15:30:00,15.36,15.37,15.35,15.36,21600.0,15.36,15.37,15.35,15.36,21600.0
2014-02-07 15:35:00,15.36,15.37,15.35,15.36,20000.0,15.36,15.37,15.35,15.36,20000.0
2014-02-07 15:40:00,15.36,15.37,15.35,15.36,20800.0,15.36,15.37,15.35,15.36,20800.0
2014-02-07 15:45:00,15.36,15.37,15.35,15.35,38800.0,15.36,15.37,15.35,15.35,38800.0
2014-02-07 15:50:00,15.35,15.35,15.33,15.35,42000.0,15.35,15.35,15.33,15.35,42000.0
2014-02-07 15:55:00,15.35,15.35,15.34,15.35,88400.0,15.35,15.35,15.34,15.35,88400.0
2014-02-10 09:30:00,15.3,15.36,15.29,15.3,27600.0,15.3,15.36,15.29,15.3,27600.0
2014-02-10 09:35:00,15.22,15.24,15.09,15.24,22000.0,15.22,15.24,15.09,15.24,22000.0
2014-02-10 09:40:00,15.22,15.22,15.16,15.18,11600.0,15.22,15.22,15.16,15.18,11600.0
2014-02-10 09:45:00,15.18,15.18,15.12,15.12,13200.0,15.18,15.18,15.12,15.12,13200.0
2014-02-10 09:50:00,15.15,15.18,15.14,15.14,7200.0,15.15,15.18,15.14,15.14,7200.0
2014-02-10 09:55:00,15.14,15.2,15.13,15.17,14800.0,15.14,15.2,15.13,15.17,14800.0
2014-02-10 10:00:00,15.17,15.18,15.12,15.12,14000.0,15.17,15.18,15.12,15.12,14000.0
2014-02-10 10:05:00,15.12,15.15,15.1,15.15,39600.0,15.12,15.15,15.1,15.15,39600.0
2014-02-10 10:10:00,15.15,15.2,15.15,15.2,8800.0,15.15,15.2,15.15,15.2,8800.0
2014-02-10 10:15:00,15.19,15.21,15.17,15.21,13200.0,15.19,15.21,15.17,15.21,13200.0
2014-02-10 10:20:00,15.21,15.22,15.15,15.15,19600.0,15.21,15.22,15.15,15.15,19600.0
2014-02-10 10:25:00,15.17,15.18,15.15,15.15,37600.0,15.17,15.18,15.15,15.15,37600.0
2014-02-10 10:30:00,15.16,15.16,15.13,15.13,14400.0,15.16,15.16,15.13,15.13,14400.0
2014-02-10 10:35:00,15.14,15.18,15.14,15.16,19200.0,15.14,15.18,15.14,15.16,19200.0
2014-02-10 10:40:00,15.17,15.17,15.14,15.14,25600.0,15.17,15.17,15.14,15.14,25600.0
2014-02-10 10:45:00,15.14,15.17,15.12,15.12,5600.0,15.14,15.17,15.12,15.12,5600.0
2014-02-10 10:50:00,15.11,15.12,15.09,15.11,7200.0,15.11,15.12,15.09,15.11,7200.0
2014-02-10 10:55:00,15.11,15.11,15.11,15.11,2000.0,15.11,15.11,15.11,15.11,2000.0
2014-02-10 11:00:00,15.09,15.1,15.08,15.08,13200.0,15.09,15.1,15.08,15.08,13200.0
2014-02-10 11:05:00,15.09,15.12,15.07,15.12,12800.0,15.09,15.12,15.07,15.12,12800.0
2014-02-10 11:10:00,15.13,15.13,15.12,15.13,9200.0,15.13,15.13,15.12,15.13,9200.0
2014-02-10 11:15:00,15.13,15.15,15.12,15.15,13600.0,15.13,15.15,15.12,15.15,13600.0
2014-02-10 11:20:00,15.16,15.19,15.15,15.19,15600.0,15.16,15.19,15.15,15.19,15600.0
2014-02-10 11:25:00,15.2,15.22,15.17,15.18,18000.0,15.2,15.22,15.17,15.18,18000.0
2014-02-10 11:30:00,15.18,15.22,15.18,15.2,30400.0,15.18,15.22,15.18,15.2,30400.0
2014-02-10 11:35:00,15.2,15.22,15.2,15.21,38000.0,15.2,15.22,15.2,15.21,38000.0
2014-02-10 11:40:00,15.23,15.24,15.22,15.24,3600.0,15.23,15.24,15.22,15.24,3600.0
2014-02-10 11:45:00,15.25,15.25,15.24,15.25,7600.0,15.25,15.25,15.24,15.25,7600.0
2014-02-10 11:50:00,15.25,15.25,15.24,15.24,13600.0,15.25,15.25,15.24,15.24,13600.0
2014-02-10 11:55:00,15.23,15.23,15.23,15.23,400.0,15.23,15.23,15.23,15.23,400.0
2014-02-10 12:00:00,15.21,15.24,15.21,15.24,26400.0,15.21,15.24,15.21,15.24,26400.0
2014-02-10 12:05:00,15.25,15.25,15.22,15.24,2400.0,15.25,15.25,15.22,15.24,2400.0
2014-02-10 12:10:00,15.24,15.26,15.24,15.24,8400.0,15.24,15.26,15.24,15.24,8400.0
2014-02-10 12:15:00,15.24,15.25,15.22,15.22,24400.0,15.24,15.25,15.22,15.22,24400.0
2014-02-10 12:20:00,15.22,15.22,15.21,15.22,20800.0,15.22,15.22,15.21,15.22,20800.0
2014-02-10 12:25:00,15.22,15.22,15.2,15.2,8000.0,15.22,15.22,15.2,15.2,8000.0
2014-02-10 12:30:00,15.21,15.22,15.21,15.21,12800.0,15.21,15.22,15.21,15.21,12800.0
2014-02-10 12:35:00,15.21,15.21,15.17,15.17,27600.0,15.21,15.21,15.17,15.17,27600.0
2014-02-10 12:40:00,15.18,15.19,15.18,15.19,14800.0,15.18,15.19,15.18,15.19,14800.0
2014-02-10 12:45:00,15.18,15.18,15.17,15.18,14800.0,15.18,15.18,15.17,15.18,14800.0
2014-02-10 12:50:00,15.18,15.19,15.18,15.19,4000.0,15.18,15.19,15.18,15.19,4000.0
2014-02-10 12:55:00,15.19,15.19,15.17,15.18,13600.0,15.19,15.19,15.17,15.18,13600.0
2014-02-10 13:00:00,15.18,15.19,15.18,15.19,4400.0,15.18,15.19,15.18,15.19,4400.0
2014-02-10 13:05:00,15.19,15.2,15.19,15.19,11600.0,15.19,15.2,15.19,15.19,11600.0
2014-02-10 13:10:00,15.19,15.19,15.18,15.18,7200.0,15.19,15.19,15.18,15.18,7200.0
2014-02-10 13:15:00,15.18,15.19,15.18,15.18,18800.0,15.18,15.19,15.18,15.18,18800.0
2014-02-10 13:20:00,15.18,15.18,15.18,15.18,6000.0,15.18,15.18,15.18,15.18,6000.0
2014-02-10 13:25:00,15.19,15.2,15.18,15.19,16000.0,15.19,15.2,15.18,15.19,16000.0
2014-02-10 13:30:00,15.19,15.21,15.19,15.21,17600.0,15.19,15.21,15.19,15.21,17600.0
2014-02-10 13:35:00,15.22,15.22,15.21,15.22,6000.0,15.22,15.22,15.21,15.22,6000.0
2014-02-10 13:40:00,15.21,15.21,15.2,15.21,15600.0,15.21,15.21,15.2,15.21,15600.0
2014-02-10 13:45:00,15.2,15.21,15.2,15.21,16000.0,15.2,15.21,15.2,15.21,16000.0
2014-02-10 13:50:00,15.21,15.22,15.21,15.22,6400.0,15.21,15.22,15.21,15.22,6400.0
2014-02-10 13:55:00,15.21,15.21,15.2,15.2,10000.0,15.21,15.21,15.2,15.2,10000.0
2014-02-10 14:00:00,15.21,15.21,15.2,15.21,18400.0,15.21,15.21,15.2,15.21,18400.0
2014-02-10 14:05:00,15.21,15.22,15.21,15.22,21600.0,15.21,15.22,15.21,15.22,21600.0
2014-02-10 14:10:00,15.22,15.24,15.21,15.24,127200.0,15.22,15.24,15.21,15.24,127200.0
2014-02-10 14:15:00,15.24,15.25,15.22,15.24,11200.0,15.24,15.25,15.22,15.24,11200.0
2014-02-10 14:20:00,15.23,15.23,15.22,15.23,8400.0,15.23,15.23,15.22,15.23,8400.0
2014-02-10 14:25:00,15.23,15.24,15.23,15.24,16400.0,15.23,15.24,15.23,15.24,16400.0
2014-02-10 14:30:00,15.24,15.26,15.24,15.26,16400.0,15.24,15.26,15.24,15.26,16400.0
2014-02-10 14:35:00,15.26,15.27,15.26,15.26,8400.0,15.26,15.27,15.26,15.26,8400.0
2014-02-10 14:40:00,15.27,15.28,15.26,15.27,8000.0,15.27,15.28,15.26,15.27,8000.0
2014-02-10 14:45:00,15.27,15.29,15.27,15.29,9200.0,15.27,15.29,15.27,15.29,9200.0
2014-02-10 14:50:00,15.28,15.3,15.28,15.3,7600.0,15.28,15.3,15.28,15.3,7600.0
2014-02-10 14:55:00,15.3,15.31,15.3,15.31,10800.0,15.3,15.31,15.3,15.31,10800.0
2014-02-10 15:00:00,15.31,15.31,15.3,15.31,13600.0,15.31,15.31,15.3,15.31,13600.0
2014-02-10 15:05:00,15.31,15.32,15.31,15.32,10000.0,15.31,15.32,15.31,15.32,10000.0
2014-02-10 15:10:00,15.32,15.33,15.32,15.33,12400.0,15.32,15.33,15.32,15.33,12400.0
2014-02-10 15:15:00,15.32,15.33,15.31,15.32,22800.0,15.32,15.33,15.31,15.32,22800.0
2014-02-10 15:20:00,15.32,15.33,15.31,15.33,82400.0,15.32,15.33,15.31,15.33,82400.0
2014-02-10 15:25:00,15.33,15.33,15.32,15.32,8400.0,15.33,15.33,15.32,15.32,8400.0
2014-02-10 15:30:00,15.32,15.35,15.31,15.35,28800.0,15.32,15.35,15.31,15.35,28800.0
2014-02-10 15:35:00,15.35,15.37,15.35,15.36,30400.0,15.35,15.37,15.35,15.36,30400.0
2014-02-10 15:40:00,15.37,15.38,15.36,15.37,26800.0,15.37,15.38,15.36,15.37,26800.0
2014-02-10 15:45:00,15.37,15.37,15.35,15.35,23200.0,15.37,15.37,15.35,15.35,23200.0
2014-02-10 15:50:00,15.35,15.36,15.35,15.36,30800.0,15.35,15.36,15.35,15.36,30800.0
2014-02-10 15:55:00,15.36,15.37,15.36,15.37,63600.0,15.36,15.37,15.36,15.37,63600.0
2014-02-11 09:30:00,15.35,15.42,15.28,15.28,6000.0,15.35,15.42,15.28,15.28,6000.0
2014-02-11 09:35:00,15.37,15.4,15.29,15.38,14400.0,15.37,15.4,15.29,15.38,14400.0
2014-02-11 09:40:00,15.38,15.38,15.27,15.27,2800.0,15.38,15.38,15.27,15.27,2800.0
2014-02-11 09:45:00,15.28,15.34,15.28,15.32,117600.0,15.28,15.34,15.28,15.32,117600.0
2014-02-11 09:50:00,15.3,15.33,15.29,15.31,57600.0,15.3,15.33,15.29,15.31,57600.0
2014-02-11 09:55:00,15.31,15.33,15.26,15.26,21600.0,15.31,15.33,15.26,15.26,21600.0
2014-02-11 10:00:00,15.23,15.25,15.23,15.25,12800.0,15.23,15.25,15.23,15.25,12800.0
2014-02-11 10:05:00,15.24,15.28,15.23,15.28,20800.0,15.24,15.28,15.23,15.28,20800.0
2014-02-11 10:10:00,15.29,15.3,15.23,15.3,40800.0,15.29,15.3,15.23,15.3,40800.0
2014-02-11 10:15:00,15.31,15.32,15.29,15.31,40800.0,15.31,15.32,15.29,15.31,40800.0
2014-02-11 10:20:00,15.31,15.32,15.28,15.28,48000.0,15.31,15.32,15.28,15.28,48000.0
2014-02-11 10:25:00,15.29,15.32,15.28,15.31,43600.0,15.29,15.32,15.28,15.31,43600.0
2014-02-11 10:30:00,15.32,15.32,15.29,15.29,56000.0,15.32,15.32,15.29,15.29,56000.0
2014-02-11 10:35:00,15.29,15.32,15.28,15.32,3200.0,15.29,15.32,15.28,15.32,3200.0
2014-02-11 10:40:00,15.32,15.32,15.3,15.31,4800.0,15.32,15.32,15.3,15.31,4800.0
2014-02-11 10:45:00,15.3,15.31,15.28,15.3,28800.0,15.3,15.31,15.28,15.3,28800.0
2014-02-11 10:50:00,15.3,15.31,15.3,15.3,37600.0,15.3,15.31,15.3,15.3,37600.0
2014-02-11 10:55:00,15.29,15.32,15.29,15.31,14800.0,15.29,15.32,15.29,15.31,14800.0
2014-02-11 11:00:00,15.31,15.32,15.29,15.3,62800.0,15.31,15.32,15.29,15.3,62800.0
2014-02-11 11:05:00,15.29,15.3,15.28,15.29,12800.0,15.29,15.3,15.28,15.29,12800.0
2014-02-11 11:10:00,15.3,15.3,15.28,15.28,17600.0,15.3,15.3,15.28,15.28,17600.0
2014-02-11 11:15:00,15.29,15.31,15.29,15.31,18000.0,15.29,15.31,15.29,15.31,18000.0
2014-02-11 11:20:00,15.31,15.32,15.3,15.31,18800.0,15.31,15.32,15.3,15.31,18800.0
2014-02-11 11:25:00,15.31,15.32,15.3,15.32,39200.0,15.31,15.32,15.3,15.32,39200.0
2014-02-11 11:30:00,15.32,15.32,15.3,15.31,56400.0,15.32,15.32,15.3,15.31,56400.0
2014-02-11 11:35:00,15.31,15.32,15.31,15.31,7600.0,15.31,15.32,15.31,15.31,7600.0
2014-02-11 11:40:00,15.32,15.38,15.32,15.36,54000.0,15.32,15.38,15.32,15.36,54000.0
2014-02-11 11:45:00,15.36,15.37,15.35,15.36,8400.0,15.36,15.37,15.35,15.36,8400.0
2014-02-11 11:50:00,15.37,15.38,15.36,15.38,8400.0,15.37,15.38,15.36,15.38,8400.0
2014-02-11 11:55:00,15.37,15.37,15.36,15.36,2400.0,15.37,15.37,15.36,15.36,2400.0
2014-02-11 12:00:00,15.36,15.36,15.35,15.35,4000.0,15.36,15.36,15.35,15.35,4000.0
2014-02-11 12:05:00,15.35,15.37,15.35,15.36,12400.0,15.35,15.37,15.35,15.36,12400.0
2014-02-11 12:10:00,15.35,15.35,15.34,15.34,3600.0,15.35,15.35,15.34,15.34,3600.0
2014-02-11 12:15:00,15.35,15.35,15.34,15.35,3600.0,15.35,15.35,15.34,15.35,3600.0
2014-02-11 12:20:00,15.36,15.38,15.36,15.37,6800.0,15.36,15.38,15.36,15.37,6800.0
2014-02-11 12:25:00,15.35,15.37,15.35,15.37,22000.0,15.35,15.37,15.35,15.37,22000.0
2014-02-11 12:30:00,15.36,15.37,15.35,15.36,5600.0,15.36,15.37,15.35,15.36,5600.0
2014-02-11 12:35:00,15.35,15.37,15.35,15.37,5200.0,15.35,15.37,15.35,15.37,5200.0
2014-02-11 12:40:00,15.37,15.38,15.37,15.37,4800.0,15.37,15.38,15.37,15.37,4800.0
2014-02-11 12:45:00,15.37,15.38,15.36,15.38,10400.0,15.37,15.38,15.36,15.38,10400.0
2014-02-11 12:50:00,15.38,15.38,15.37,15.37,4800.0,15.38,15.38,15.37,15.37,4800.0
2014-02-11 12:55:00,15.37,15.38,15.37,15.38,11200.0,15.37,15.38,15.37,15.38,11200.0
2014-02-11 13:00:00,15.39,15.4,15.39,15.39,6000.0,15.39,15.4,15.39,15.39,6000.0
2014-02-11 13:05:00,15.4,15.4,15.39,15.39,18000.0,15.4,15.4,15.39,15.39,18000.0
2014-02-11 13:10:00,15.4,15.41,15.38,15.4,15600.0,15.4,15.41,15.38,15.4,15600.0
2014-02-11 13:15:00,15.39,15.39,15.38,15.39,4000.0,15.39,15.39,15.38,15.39,4000.0
2014-02-11 13:20:00,15.39,15.4,15.38,15.4,6000.0,15.39,15.4,15.38,15.4,6000.0
2014-02-11 13:25:00,15.38,15.38,15.37,15.38,8000.0,15.38,15.38,15.37,15.38,8000.0
2014-02-11 13:30:00,15.39,15.39,15.37,15.37,7600.0,15.39,15.39,15.37,15.37,7600.0
2014-02-11 13:35:00,15.37,15.37,15.37,15.37,8000.0,15.37,15.37,15.37,15.37,8000.0
2014-02-11 13:40:00,15.37,15.37,15.37,15.37,1600.0,15.37,15.37,15.37,15.37,1600.0
2014-02-11 13:45:00,15.36,15.38,15.36,15.38,1200.0,15.36,15.38,15.36,15.38,1200.0
2014-02-11 13:50:00,15.36,15.36,15.35,15.36,17200.0,15.36,15.36,15.35,15.36,17200.0
2014-02-11 13:55:00,15.34,15.34,15.32,15.32,4800.0,15.34,15.34,15.32,15.32,4800.0
2014-02-11 14:00:00,15.33,15.34,15.32,15.32,12000.0,15.33,15.34,15.32,15.32,12000.0
2014-02-11 14:05:00,15.32,15.32,15.31,15.31,4800.0,15.32,15.32,15.31,15.31,4800.0
2014-02-11 14:10:00,15.31,15.31,15.3,15.3,29200.0,15.31,15.31,15.3,15.3,29200.0
2014-02-11 14:15:00,15.3,15.3,15.29,15.3,10400.0,15.3,15.3,15.29,15.3,10400.0
2014-02-11 14:20:00,15.29,15.31,15.29,15.31,20800.0,15.29,15.31,15.29,15.31,20800.0
2014-02-11 14:25:00,15.31,15.31,15.3,15.31,14000.0,15.31,15.31,15.3,15.31,14000.0
2014-02-11 14:30:00,15.3,15.31,15.29,15.3,6000.0,15.3,15.31,15.29,15.3,6000.0
2014-02-11 14:35:00,15.3,15.31,15.3,15.31,24000.0,15.3,15.31,15.3,15.31,24000.0
2014-02-11 14:40:00,15.3,15.31,15.3,15.3,16000.0,15.3,15.31,15.3,15.3,16000.0
2014-02-11 14:45:00,15.3,15.3,15.29,15.29,12800.0,15.3,15.3,15.29,15.29,12800.0
2014-02-11 14:50:00,15.29,15.31,15.29,15.29,23600.0,15.29,15.31,15.29,15.29,23600.0
2014-02-11 14:55:00,15.28,15.32,15.28,15.32,16400.0,15.28,15.32,15.28,15.32,16400.0
2014-02-11 15:00:00,15.31,15.31,15.3,15.31,34000.0,15.31,15.31,15.3,15.31,34000.0
2014-02-11 15:05:00,15.31,15.31,15.3,15.3,43600.0,15.31,15.31,15.3,15.3,43600.0
2014-02-11 15:10:00,15.3,15.31,15.3,15.3,26400.0,15.3,15.31,15.3,15.3,26400.0
2014-02-11 15:15:00,15.3,15.31,15.29,15.3,26400.0,15.3,15.31,15.29,15.3,26400.0
2014-02-11 15:20:00,15.3,15.31,15.3,15.3,28000.0,15.3,15.31,15.3,15.3,28000.0
2014-02-11 15:25:00,15.3,15.31,15.29,15.3,25200.0,15.3,15.31,15.29,15.3,25200.0
2014-02-11 15:30:00,15.3,15.31,15.3,15.3,21200.0,15.3,15.31,15.3,15.3,21200.0
2014-02-11 15:35:00,15.3,15.31,15.3,15.3,35200.0,15.3,15.31,15.3,15.3,35200.0
2014-02-11 15:40:00,15.3,15.31,15.3,15.31,39200.0,15.3,15.31,15.3,15.31,39200.0
2014-02-11 15:45:00,15.31,15.31,15.29,15.29,24000.0,15.31,15.31,15.29,15.29,24000.0
2014-02-11 15:50:00,15.3,15.3,15.28,15.28,23600.0,15.3,15.3,15.28,15.28,23600.0
2014-02-11 15:55:00,15.29,15.29,15.27,15.28,60000.0,15.29,15.29,15.27,15.28,60000.0
2014-02-12 09:30:00,15.25,15.3,15.21,15.27,30400.0,15.25,15.3,15.21,15.27,30400.0
2014-02-12 09:35:00,15.22,15.27,15.18,15.27,18400.0,15.22,15.27,15.18,15.27,18400.0
2014-02-12 09:40:00,15.29,15.35,15.29,15.34,10400.0,15.29,15.35,15.29,15.34,10400.0
2014-02-12 09:45:00,15.33,15.33,15.24,15.27,13200.0,15.33,15.33,15.24,15.27,13200.0
2014-02-12 09:50:00,15.29,15.31,15.27,15.28,10000.0,15.29,15.31,15.27,15.28,10000.0
2014-02-12 09:55:00,15.28,15.29,15.25,15.27,44800.0,15.28,15.29,15.25,15.27,44800.0
2014-02-12 10:00:00,15.28,15.28,15.22,15.27,28800.0,15.28,15.28,15.22,15.27,28800.0
2014-02-12 10:05:00,15.21,15.21,15.21,15.21,800.0,15.21,15.21,15.21,15.21,800.0
2014-02-12 10:10:00,15.21,15.24,15.18,15.19,36800.0,15.21,15.24,15.18,15.19,36800.0
2014-02-12 10:15:00,15.2,15.21,15.16,15.16,48000.0,15.2,15.21,15.16,15.16,48000.0
2014-02-12 10:20:00,15.18,15.18,15.14,15.15,14800.0,15.18,15.18,15.14,15.15,14800.0
2014-02-12 10:25:00,15.14,15.16,15.13,15.14,36000.0,15.14,15.16,15.13,15.14,36000.0
2014-02-12 10:30:00,15.16,15.16,15.11,15.12,12400.0,15.16,15.16,15.11,15.12,12400.0
2014-02-12 10:35:00,15.11,15.12,15.09,15.11,16000.0,15.11,15.12,15.09,15.11,16000.0
2014-02-12 10:40:00,15.1,15.1,15.05,15.05,22400.0,15.1,15.1,15.05,15.05,22400.0
2014-02-12 10:45:00,15.06,15.06,15.01,15.01,73200.0,15.06,15.06,15.01,15.01,73200.0
2014-02-12 10:50:00,15.02,15.04,15.01,15.03,30400.0,15.02,15.04,15.01,15.03,30400.0
2014-02-12 10:55:00,15.03,15.06,15.03,15.06,16400.0,15.03,15.06,15.03,15.06,16400.0
2014-02-12 11:00:00,15.06,15.09,15.06,15.09,6000.0,15.06,15.09,15.06,15.09,6000.0
2014-02-12 11:05:00,15.1,15.1,15.09,15.09,5600.0,15.1,15.1,15.09,15.09,5600.0
2014-02-12 11:10:00,15.11,15.11,15.11,15.11,5600.0,15.11,15.11,15.11,15.11,5600.0
2014-02-12 11:15:00,15.11,15.12,15.1,15.12,17600.0,15.11,15.12,15.1,15.12,17600.0
2014-02-12 11:20:00,15.11,15.11,15.07,15.07,12000.0,15.11,15.11,15.07,15.07,12000.0
2014-02-12 11:25:00,15.07,15.07,15.06,15.07,6800.0,15.07,15.07,15.06,15.07,6800.0
2014-02-12 11:30:00,15.07,15.1,15.06,15.07,44800.0,15.07,15.1,15.06,15.07,44800.0
2014-02-12 11:35:00,15.08,15.09,15.05,15.06,46800.0,15.08,15.09,15.05,15.06,46800.0
2014-02-12 11:40:00,15.06,15.06,15.02,15.04,54800.0,15.06,15.06,15.02,15.04,54800.0
2014-02-12 11:45:00,15.03,15.04,15.03,15.04,58400.0,15.03,15.04,15.03,15.04,58400.0
2014-02-12 11:50:00,15.03,15.05,15.03,15.05,14000.0,15.03,15.05,15.03,15.05,14000.0
2014-02-12 11:55:00,15.05,15.06,15.04,15.04,5200.0,15.05,15.06,15.04,15.04,5200.0
2014-02-12 12:00:00,15.04,15.04,15.0,15.0,13200.0,15.04,15.04,15.0,15.0,13200.0
2014-02-12 12:05:00,15.0,15.0,14.99,15.0,5600.0,15.0,15.0,14.99,15.0,5600.0
2014-02-12 12:10:00,14.99,14.99,14.96,14.96,9200.0,14.99,14.99,14.96,14.96,9200.0
2014-02-12 12:15:00,14.95,14.95,14.95,14.95,6800.0,14.95,14.95,14.95,14.95,6800.0
2014-02-12 12:20:00,14.93,14.93,14.88,14.88,35200.0,14.93,14.93,14.88,14.88,35200.0
2014-02-12 12:25:00,14.87,14.88,14.86,14.87,40800.0,14.87,14.88,14.86,14.87,40800.0
2014-02-12 12:30:00,14.88,14.9,14.88,14.88,19200.0,14.88,14.9,14.88,14.88,19200.0
2014-02-12 12:35:00,14.9,14.91,14.89,14.9,15600.0,14.9,14.91,14.89,14.9,15600.0
2014-02-12 12:40:00,14.89,14.91,14.87,14.89,14400.0,14.89,14.91,14.87,14.89,14400.0
2014-02-12 12:45:00,14.89,14.89,14.87,14.88,12000.0,14.89,14.89,14.87,14.88,12000.0
2014-02-12 12:50:00,14.87,14.89,14.87,14.88,14800.0,14.87,14.89,14.87,14.88,14800.0
2014-02-12 12:55:00,14.88,14.88,14.83,14.84,42400.0,14.88,14.88,14.83,14.84,42400.0
2014-02-12 13:00:00,14.84,14.84,14.81,14.82,24800.0,14.84,14.84,14.81,14.82,24800.0
2014-02-12 13:05:00,14.81,14.82,14.8,14.81,33600.0,14.81,14.82,14.8,14.81,33600.0
2014-02-12 13:10:00,14.81,14.82,14.81,14.81,33600.0,14.81,14.82,14.81,14.81,33600.0
2014-02-12 13:15:00,14.82,14.82,14.8,14.81,31200.0,14.82,14.82,14.8,14.81,31200.0
2014-02-12 13:20:00,14.81,14.82,14.8,14.81,18000.0,14.81,14.82,14.8,14.81,18000.0
2014-02-12 13:25:00,14.81,14.82,14.8,14.81,29200.0,14.81,14.82,14.8,14.81,29200.0
2014-02-12 13:30:00,14.81,14.82,14.81,14.81,32400.0,14.81,14.82,14.81,14.81,32400.0
2014-02-12 13:35:00,14.81,14.82,14.8,14.81,73200.0,14.81,14.82,14.8,14.81,73200.0
2014-02-12 13:40:00,14.81,14.82,14.77,14.78,30400.0,14.81,14.82,14.77,14.78,30400.0
2014-02-12 13:45:00,14.78,14.78,14.74,14.75,44400.0,14.78,14.78,14.74,14.75,44400.0
2014-02-12 13:50:00,14.74,14.75,14.73,14.74,37600.0,14.74,14.75,14.73,14.74,37600.0
2014-02-12 13:55:00,14.74,14.74,14.72,14.72,38800.0,14.74,14.74,14.72,14.72,38800.0
2014-02-12 14:00:00,14.72,14.72,14.67,14.67,70800.0,14.72,14.72,14.67,14.67,70800.0
2014-02-12 14:05:00,14.67,14.68,14.62,14.64,132800.0,14.67,14.68,14.62,14.64,132800.0
2014-02-12 14:10:00,14.65,14.68,14.62,14.68,132000.0,14.65,14.68,14.62,14.68,132000.0
2014-02-12 14:15:00,14.69,14.74,14.68,14.68,80400.0,14.69,14.74,14.68,14.68,80400.0
2014-02-12 14:20:00,14.69,14.72,14.69,14.7,30000.0,14.69,14.72,14.69,14.7,30000.0
2014-02-12 14:25:00,14.7,14.72,14.65,14.66,21600.0,14.7,14.72,14.65,14.66,21600.0
2014-02-12 14:30:00,14.66,14.69,14.65,14.67,32800.0,14.66,14.69,14.65,14.67,32800.0
2014-02-12 14:35:00,14.67,14.68,14.63,14.63,31200.0,14.67,14.68,14.63,14.63,31200.0
2014-02-12 14:40:00,14.63,14.63,14.61,14.61,107600.0,14.63,14.63,14.61,14.61,107600.0
2014-02-12 14:45:00,14.61,14.61,14.56,14.57,27600.0,14.61,14.61,14.56,14.57,27600.0
2014-02-12 14:50:00,14.57,14.62,14.57,14.61,142800.0,14.57,14.62,14.57,14.61,142800.0
2014-02-12 14:55:00,14.62,14.62,14.57,14.59,28000.0,14.62,14.62,14.57,14.59,28000.0
2014-02-12 15:00:00,14.58,14.59,14.54,14.54,39200.0,14.58,14.59,14.54,14.54,39200.0
2014-02-12 15:05:00,14.54,14.54,14.5,14.5,64400.0,14.54,14.54,14.5,14.5,64400.0
2014-02-12 15:10:00,14.5,14.56,14.5,14.52,132000.0,14.5,14.56,14.5,14.52,132000.0
2014-02-12 15:15:00,14.53,14.55,14.53,14.54,42400.0,14.53,14.55,14.53,14.54,42400.0
2014-02-12 15:20:00,14.54,14.54,14.52,14.54,46000.0,14.54,14.54,14.52,14.54,46000.0
2014-02-12 15:25:00,14.54,14.57,14.54,14.55,62000.0,14.54,14.57,14.54,14.55,62000.0
2014-02-12 15:30:00,14.55,14.55,14.53,14.54,42400.0,14.55,14.55,14.53,14.54,42400.0
2014-02-12 15:35:00,14.54,14.55,14.53,14.54,45200.0,14.54,14.55,14.53,14.54,45200.0
2014-02-12 15:40:00,14.54,14.55,14.52,14.52,81600.0,14.54,14.55,14.52,14.52,81600.0
2014-02-12 15:45:00,14.53,14.54,14.52,14.52,83600.0,14.53,14.54,14.52,14.52,83600.0
2014-02-12 15:50:00,14.52,14.53,14.51,14.52,102400.0,14.52,14.53,14.51,14.52,102400.0
2014-02-12 15:55:00,14.53,14.56,14.52,14.55,122400.0,14.53,14.56,14.52,14.55,122400.0
2014-02-13 09:30:00,14.53,14.68,14.53,14.68,24000.0,14.53,14.68,14.53,14.68,24000.0
2014-02-13 09:35:00,14.64,14.66,14.56,14.63,25200.0,14.64,14.66,14.56,14.63,25200.0
2014-02-13 09:40:00,14.69,14.74,14.69,14.74,10000.0,14.69,14.74,14.69,14.74,10000.0
2014-02-13 09:45:00,14.73,14.78,14.71,14.71,16400.0,14.73,14.78,14.71,14.71,16400.0
2014-02-13 09:50:00,14.71,14.76,14.71,14.75,6000.0,14.71,14.76,14.71,14.75,6000.0
2014-02-13 09:55:00,14.73,14.76,14.72,14.75,15200.0,14.73,14.76,14.72,14.75,15200.0
2014-02-13 10:00:00,14.75,14.76,14.73,14.73,23200.0,14.75,14.76,14.73,14.73,23200.0
2014-02-13 10:05:00,14.74,14.74,14.7,14.71,8800.0,14.74,14.74,14.7,14.71,8800.0
2014-02-13 10:10:00,14.71,14.72,14.68,14.68,10800.0,14.71,14.72,14.68,14.68,10800.0
2014-02-13 10:15:00,14.68,14.72,14.66,14.66,31200.0,14.68,14.72,14.66,14.66,31200.0
2014-02-13 10:20:00,14.67,14.67,14.61,14.63,20000.0,14.67,14.67,14.61,14.63,20000.0
2014-02-13 10:25:00,14.63,14.64,14.63,14.63,4400.0,14.63,14.64,14.63,14.63,4400.0
2014-02-13 10:30:00,14.63,14.65,14.62,14.62,24400.0,14.63,14.65,14.62,14.62,24400.0
2014-02-13 10:35:00,14.64,14.65,14.63,14.65,6800.0,14.64,14.65,14.63,14.65,6800.0
2014-02-13 10:40:00,14.67,14.69,14.65,14.69,6400.0,14.67,14.69,14.65,14.69,6400.0
2014-02-13 10:45:00,14.68,14.69,14.67,14.67,15200.0,14.68,14.69,14.67,14.67,15200.0
2014-02-13 10:50:00,14.68,14.73,14.67,14.71,14400.0,14.68,14.73,14.67,14.71,14400.0
2014-02-13 10:55:00,14.71,14.76,14.71,14.76,108400.0,14.71,14.76,14.71,14.76,108400.0
2014-02-13 11:00:00,14.75,14.78,14.75,14.76,94800.0,14.75,14.78,14.75,14.76,94800.0
2014-02-13 11:05:00,14.77,14.79,14.77,14.78,26800.0,14.77,14.79,14.77,14.78,26800.0
2014-02-13 11:10:00,14.78,14.8,14.78,14.79,28000.0,14.78,14.8,14.78,14.79,28000.0
2014-02-13 11:15:00,14.8,14.82,14.79,14.81,11200.0,14.8,14.82,14.79,14.81,11200.0
2014-02-13 11:20:00,14.81,14.83,14.8,14.82,24400.0,14.81,14.83,14.8,14.82,24400.0
2014-02-13 11:25:00,14.83,14.83,14.81,14.81,14800.0,14.83,14.83,14.81,14.81,14800.0
2014-02-13 11:30:00,14.82,14.84,14.82,14.83,23600.0,14.82,14.84,14.82,14.83,23600.0
2014-02-13 11:35:00,14.83,14.84,14.82,14.82,26000.0,14.83,14.84,14.82,14.82,26000.0
2014-02-13 11:40:00,14.82,14.83,14.81,14.82,7600.0,14.82,14.83,14.81,14.82,7600.0
2014-02-13 11:45:00,14.82,14.83,14.81,14.81,26400.0,14.82,14.83,14.81,14.81,26400.0
2014-02-13 11:50:00,14.81,14.81,14.78,14.78,6400.0,14.81,14.81,14.78,14.78,6400.0
2014-02-13 11:55:00,14.78,14.78,14.76,14.76,18800.0,14.78,14.78,14.76,14.76,18800.0
2014-02-13 12:00:00,14.76,14.76,14.74,14.75,25200.0,14.76,14.76,14.74,14.75,25200.0
2014-02-13 12:05:00,14.75,14.75,14.73,14.73,16800.0,14.75,14.75,14.73,14.73,16800.0
2014-02-13 12:10:00,14.73,14.75,14.71,14.71,38400.0,14.73,14.75,14.71,14.71,38400.0
2014-02-13 12:15:00,14.72,14.73,14.72,14.73,23600.0,14.72,14.73,14.72,14.73,23600.0
2014-02-13 12:20:00,14.73,14.74,14.72,14.73,9200.0,14.73,14.74,14.72,14.73,9200.0
2014-02-13 12:25:00,14.72,14.72,14.7,14.71,18400.0,14.72,14.72,14.7,14.71,18400.0
2014-02-13 12:30:00,14.71,14.72,14.7,14.7,18400.0,14.71,14.72,14.7,14.7,18400.0
2014-02-13 12:35:00,14.7,14.7,14.68,14.69,19600.0,14.7,14.7,14.68,14.69,19600.0
2014-02-13 12:40:00,14.69,14.71,14.69,14.71,24800.0,14.69,14.71,14.69,14.71,24800.0
2014-02-13 12:45:00,14.71,14.71,14.69,14.69,43200.0,14.71,14.71,14.69,14.69,43200.0
2014-02-13 12:50:00,14.7,14.71,14.7,14.71,14000.0,14.7,14.71,14.7,14.71,14000.0
2014-02-13 12:55:00,14.71,14.72,14.7,14.7,20400.0,14.71,14.72,14.7,14.7,20400.0
2014-02-13 13:00:00,14.7,14.7,14.68,14.7,12400.0,14.7,14.7,14.68,14.7,12400.0
2014-02-13 13:05:00,14.7,14.72,14.7,14.72,10000.0,14.7,14.72,14.7,14.72,10000.0
2014-02-13 13:10:00,14.72,14.72,14.72,14.72,6000.0,14.72,14.72,14.72,14.72,6000.0
2014-02-13 13:15:00,14.72,14.74,14.72,14.74,17600.0,14.72,14.74,14.72,14.74,17600.0
2014-02-13 13:20:00,14.74,14.75,14.74,14.74,16000.0,14.74,14.75,14.74,14.74,16000.0
2014-02-13 13:25:00,14.75,14.76,14.75,14.76,18400.0,14.75,14.76,14.75,14.76,18400.0
2014-02-13 13:30:00,14.76,14.77,14.75,14.76,32000.0,14.76,14.77,14.75,14.76,32000.0
2014-02-13 13:35:00,14.76,14.76,14.75,14.76,14000.0,14.76,14.76,14.75,14.76,14000.0
2014-02-13 13:40:00,14.76,14.77,14.76,14.76,44000.0,14.76,14.77,14.76,14.76,44000.0
2014-02-13 13:45:00,14.77,14.77,14.76,14.76,26000.0,14.77,14.77,14.76,14.76,26000.0
2014-02-13 13:50:00,14.77,14.77,14.77,14.77,30800.0,14.77,14.77,14.77,14.77,30800.0
2014-02-13 13:55:00,14.77,14.78,14.76,14.78,27600.0,14.77,14.78,14.76,14.78,27600.0
2014-02-13 14:00:00,14.79,14.81,14.79,14.8,40400.0,14.79,14.81,14.79,14.8,40400.0
2014-02-13 14:05:00,14.8,14.81,14.8,14.81,23600.0,14.8,14.81,14.8,14.81,23600.0
2014-02-13 14:10:00,14.81,14.82,14.81,14.82,168800.0,14.81,14.82,14.81,14.82,168800.0
2014-02-13 14:15:00,14.82,14.82,14.81,14.81,12800.0,14.82,14.82,14.81,14.81,12800.0
2014-02-13 14:20:00,14.82,14.84,14.81,14.83,129600.0,14.82,14.84,14.81,14.83,129600.0
2014-02-13 14:25:00,14.83,14.83,14.83,14.83,24000.0,14.83,14.83,14.83,14.83,24000.0
2014-02-13 14:30:00,14.83,14.83,14.83,14.83,20800.0,14.83,14.83,14.83,14.83,20800.0
2014-02-13 14:35:00,14.83,14.85,14.83,14.85,26400.0,14.83,14.85,14.83,14.85,26400.0
2014-02-13 14:40:00,14.86,14.86,14.85,14.86,10000.0,14.86,14.86,14.85,14.86,10000.0
2014-02-13 14:45:00,14.86,14.87,14.84,14.85,20800.0,14.86,14.87,14.84,14.85,20800.0
2014-02-13 14:50:00,14.85,14.85,14.82,14.83,34400.0,14.85,14.85,14.82,14.83,34400.0
2014-02-13 14:55:00,14.83,14.83,14.82,14.83,19200.0,14.83,14.83,14.82,14.83,19200.0
2014-02-13 15:00:00,14.83,14.83,14.79,14.8,50400.0,14.83,14.83,14.79,14.8,50400.0
2014-02-13 15:05:00,14.8,14.84,14.79,14.8,116000.0,14.8,14.84,14.79,14.8,116000.0
2014-02-13 15:10:00,14.79,14.8,14.78,14.79,38800.0,14.79,14.8,14.78,14.79,38800.0
2014-02-13 15:15:00,14.79,14.8,14.78,14.78,38400.0,14.79,14.8,14.78,14.78,38400.0
2014-02-13 15:20:00,14.78,14.79,14.78,14.79,45600.0,14.78,14.79,14.78,14.79,45600.0
2014-02-13 15:25:00,14.79,14.81,14.79,14.81,37600.0,14.79,14.81,14.79,14.81,37600.0
2014-02-13 15:30:00,14.81,14.83,14.81,14.83,32800.0,14.81,14.83,14.81,14.83,32800.0
2014-02-13 15:35:00,14.83,14.83,14.8,14.8,43600.0,14.83,14.83,14.8,14.8,43600.0
2014-02-13 15:40:00,14.8,14.8,14.79,14.79,54400.0,14.8,14.8,14.79,14.79,54400.0
2014-02-13 15:45:00,14.8,14.84,14.8,14.84,63200.0,14.8,14.84,14.8,14.84,63200.0
2014-02-13 15:50:00,14.84,14.86,14.84,14.85,37600.0,14.84,14.86,14.84,14.85,37600.0
2014-02-13 15:55:00,14.85,14.87,14.85,14.86,92000.0,14.85,14.87,14.85,14.86,92000.0
2014-02-14 09:30:00,14.88,15.0,14.83,14.98,51200.0,14.88,15.0,14.83,14.98,51200.0
2014-02-14 09:35:00,15.0,15.06,14.99,15.01,10800.0,15.0,15.06,14.99,15.01,10800.0
2014-02-14 09:40:00,14.99,15.0,14.95,14.95,6800.0,14.99,15.0,14.95,14.95,6800.0
2014-02-14 09:45:00,14.98,15.05,14.98,15.03,8000.0,14.98,15.05,14.98,15.03,8000.0
2014-02-14 09:50:00,14.9,15.05,14.87,15.03,64800.0,14.9,15.05,14.87,15.03,64800.0
2014-02-14 09:55:00,15.04,15.05,14.99,15.04,29600.0,15.04,15.05,14.99,15.04,29600.0
2014-02-14 10:00:00,15.05,15.05,14.99,15.01,14800.0,15.05,15.05,14.99,15.01,14800.0
2014-02-14 10:05:00,15.01,15.04,15.0,15.04,11600.0,15.01,15.04,15.0,15.04,11600.0
2014-02-14 10:10:00,15.04,15.07,15.04,15.05,8800.0,15.04,15.07,15.04,15.05,8800.0
2014-02-14 10:15:00,15.06,15.06,15.04,15.04,50000.0,15.06,15.06,15.04,15.04,50000.0
2014-02-14 10:20:00,15.03,15.04,15.02,15.02,6400.0,15.03,15.04,15.02,15.02,6400.0
2014-02-14 10:25:00,15.02,15.03,15.01,15.02,22400.0,15.02,15.03,15.01,15.02,22400.0
2014-02-14 10:30:00,15.02,15.04,15.02,15.04,46000.0,15.02,15.04,15.02,15.04,46000.0
2014-02-14 10:35:00,15.04,15.06,15.03,15.06,6000.0,15.04,15.06,15.03,15.06,6000.0
2014-02-14 10:40:00,15.06,15.1,15.06,15.1,14400.0,15.06,15.1,15.06,15.1,14400.0
2014-02-14 10:45:00,15.11,15.12,15.1,15.1,24000.0,15.11,15.12,15.1,15.1,24000.0
2014-02-14 10:50:00,15.1,15.13,15.1,15.13,8800.0,15.1,15.13,15.1,15.13,8800.0
2014-02-14 10:55:00,15.13,15.14,15.12,15.13,10800.0,15.13,15.14,15.12,15.13,10800.0
2014-02-14 11:00:00,15.12,15.15,15.12,15.15,8400.0,15.12,15.15,15.12,15.15,8400.0
2014-02-14 11:05:00,15.15,15.17,15.15,15.15,8800.0,15.15,15.17,15.15,15.15,8800.0
2014-02-14 11:10:00,15.15,15.17,15.15,15.17,5200.0,15.15,15.17,15.15,15.17,5200.0
2014-02-14 11:15:00,15.16,15.17,15.15,15.17,12800.0,15.16,15.17,15.15,15.17,12800.0
2014-02-14 11:20:00,15.17,15.17,15.15,15.17,13200.0,15.17,15.17,15.15,15.17,13200.0
2014-02-14 11:25:00,15.17,15.18,15.17,15.17,16800.0,15.17,15.18,15.17,15.17,16800.0
2014-02-14 11:30:00,15.17,15.17,15.16,15.17,8400.0,15.17,15.17,15.16,15.17,8400.0
2014-02-14 11:35:00,15.17,15.19,15.17,15.19,8000.0,15.17,15.19,15.17,15.19,8000.0
2014-02-14 11:40:00,15.19,15.19,15.17,15.18,5600.0,15.19,15.19,15.17,15.18,5600.0
2014-02-14 11:45:00,15.18,15.19,15.17,15.17,6800.0,15.18,15.19,15.17,15.17,6800.0
2014-02-14 11:50:00,15.18,15.19,15.16,15.18,7600.0,15.18,15.19,15.16,15.18,7600.0
2014-02-14 11:55:00,15.18,15.19,15.18,15.19,6000.0,15.18,15.19,15.18,15.19,6000.0
2014-02-14 12:00:00,15.19,15.22,15.19,15.22,15200.0,15.19,15.22,15.19,15.22,15200.0
2014-02-14 12:05:00,15.22,15.28,15.22,15.27,12800.0,15.22,15.28,15.22,15.27,12800.0
2014-02-14 12:10:00,15.27,15.29,15.27,15.29,14000.0,15.27,15.29,15.27,15.29,14000.0
2014-02-14 12:15:00,15.28,15.29,15.27,15.27,10400.0,15.28,15.29,15.27,15.27,10400.0
2014-02-14 12:20:00,15.26,15.27,15.26,15.26,7200.0,15.26,15.27,15.26,15.26,7200.0
2014-02-14 12:25:00,15.26,15.26,15.24,15.24,28400.0,15.26,15.26,15.24,15.24,28400.0
2014-02-14 12:30:00,15.22,15.25,15.22,15.24,21600.0,15.22,15.25,15.22,15.24,21600.0
2014-02-14 12:35:00,15.24,15.27,15.24,15.26,25600.0,15.24,15.27,15.24,15.26,25600.0
2014-02-14 12:40:00,15.26,15.26,15.24,15.24,116400.0,15.26,15.26,15.24,15.24,116400.0
2014-02-14 12:45:00,15.24,15.24,15.23,15.24,16400.0,15.24,15.24,15.23,15.24,16400.0
2014-02-14 12:50:00,15.24,15.24,15.21,15.21,14400.0,15.24,15.24,15.21,15.21,14400.0
2014-02-14 12:55:00,15.23,15.23,15.22,15.22,8400.0,15.23,15.23,15.22,15.22,8400.0
2014-02-14 13:00:00,15.21,15.22,15.21,15.21,6400.0,15.21,15.22,15.21,15.21,6400.0
2014-02-14 13:05:00,15.21,15.21,15.18,15.2,24400.0,15.21,15.21,15.18,15.2,24400.0
2014-02-14 13:10:00,15.2,15.21,15.19,15.19,11200.0,15.2,15.21,15.19,15.19,11200.0
2014-02-14 13:15:00,15.19,15.22,15.19,15.21,18800.0,15.19,15.22,15.19,15.21,18800.0
2014-02-14 13:20:00,15.21,15.24,15.21,15.22,22400.0,15.21,15.24,15.21,15.22,22400.0
2014-02-14 13:25:00,15.22,15.24,15.22,15.22,8400.0,15.22,15.24,15.22,15.22,8400.0
2014-02-14 13:30:00,15.22,15.23,15.22,15.22,9200.0,15.22,15.23,15.22,15.22,9200.0
2014-02-14 13:35:00,15.22,15.23,15.22,15.23,10400.0,15.22,15.23,15.22,15.23,10400.0
2014-02-14 13:40:00,15.23,15.24,15.22,15.24,16400.0,15.23,15.24,15.22,15.24,16400.0
2014-02-14 13:45:00,15.23,15.24,15.22,15.23,14000.0,15.23,15.24,15.22,15.23,14000.0
2014-02-14 13:50:00,15.23,15.24,15.22,15.22,98800.0,15.23,15.24,15.22,15.22,98800.0
2014-02-14 13:55:00,15.22,15.23,15.22,15.22,16000.0,15.22,15.23,15.22,15.22,16000.0
2014-02-14 14:00:00,15.21,15.22,15.21,15.21,5200.0,15.21,15.22,15.21,15.21,5200.0
2014-02-14 14:05:00,15.21,15.22,15.21,15.22,10400.0,15.21,15.22,15.21,15.22,10400.0
2014-02-14 14:10:00,15.21,15.22,15.2,15.21,14800.0,15.21,15.22,15.2,15.21,14800.0
2014-02-14 14:15:00,15.21,15.21,15.19,15.2,16000.0,15.21,15.21,15.19,15.2,16000.0
2014-02-14 14:20:00,15.2,15.2,15.18,15.18,8000.0,15.2,15.2,15.18,15.18,8000.0
2014-02-14 14:25:00,15.17,15.18,15.16,15.18,18400.0,15.17,15.18,15.16,15.18,18400.0
2014-02-14 14:30:00,15.19,15.19,15.19,15.19,8400.0,15.19,15.19,15.19,15.19,8400.0
2014-02-14 14:35:00,15.18,15.2,15.18,15.19,11200.0,15.18,15.2,15.18,15.19,11200.0
2014-02-14 14:40:00,15.19,15.2,15.19,15.2,8000.0,15.19,15.2,15.19,15.2,8000.0
2014-02-14 14:45:00,15.2,15.21,15.18,15.18,17600.0,15.2,15.21,15.18,15.18,17600.0
2014-02-14 14:50:00,15.18,15.2,15.18,15.19,8400.0,15.18,15.2,15.18,15.19,8400.0
2014-02-14 14:55:00,15.19,15.21,15.19,15.21,9200.0,15.19,15.21,15.19,15.21,9200.0
2014-02-14 15:00:00,15.2,15.23,15.2,15.22,12400.0,15.2,15.23,15.2,15.22,12400.0
2014-02-14 15:05:00,15.22,15.23,15.22,15.23,12800.0,15.22,15.23,15.22,15.23,12800.0
2014-02-14 15:10:00,15.23,15.23,15.22,15.22,21600.0,15.23,15.23,15.22,15.22,21600.0
2014-02-14 15:15:00,15.22,15.23,15.22,15.22,16800.0,15.22,15.23,15.22,15.22,16800.0
2014-02-14 15:20:00,15.22,15.23,15.21,15.22,17600.0,15.22,15.23,15.21,15.22,17600.0
2014-02-14 15:25:00,15.23,15.23,15.22,15.22,6000.0,15.23,15.23,15.22,15.22,6000.0
2014-02-14 15:30:00,15.23,15.24,15.23,15.24,14000.0,15.23,15.24,15.23,15.24,14000.0
2014-02-14 15:35:00,15.24,15.25,15.23,15.24,18800.0,15.24,15.25,15.23,15.24,18800.0
2014-02-14 15:40:00,15.24,15.24,15.22,15.23,15200.0,15.24,15.24,15.22,15.23,15200.0
2014-02-14 15:45:00,15.22,15.23,15.2,15.21,43600.0,15.22,15.23,15.2,15.21,43600.0
2014-02-14 15:50:00,15.21,15.22,15.2,15.2,62400.0,15.21,15.22,15.2,15.2,62400.0
2014-02-14 15:55:00,15.2,15.23,15.2,15.23,126000.0,15.2,15.23,15.2,15.23,126000.0
2014-02-18 09:30:00,15.24,15.42,15.24,15.39,15600.0,15.24,15.42,15.24,15.39,15600.0
2014-02-18 09:35:00,15.41,15.44,15.41,15.44,6400.0,15.41,15.44,15.41,15.44,6400.0
2014-02-18 09:40:00,15.37,15.37,15.36,15.36,800.0,15.37,15.37,15.36,15.36,800.0
2014-02-18 09:45:00,15.36,15.38,15.35,15.35,8400.0,15.36,15.38,15.35,15.35,8400.0
2014-02-18 09:50:00,15.37,15.37,15.33,15.33,5200.0,15.37,15.37,15.33,15.33,5200.0
2014-02-18 09:55:00,15.32,15.33,15.27,15.33,17600.0,15.32,15.33,15.27,15.33,17600.0
2014-02-18 10:00:00,15.33,15.33,15.28,15.28,2000.0,15.33,15.33,15.28,15.28,2000.0
2014-02-18 10:05:00,15.29,15.32,15.29,15.3,17600.0,15.29,15.32,15.29,15.3,17600.0
2014-02-18 10:10:00,15.3,15.3,15.3,15.3,2000.0,15.3,15.3,15.3,15.3,2000.0
2014-02-18 10:15:00,15.29,15.29,15.28,15.28,3200.0,15.29,15.29,15.28,15.28,3200.0
2014-02-18 10:20:00,15.27,15.29,15.26,15.29,6800.0,15.27,15.29,15.26,15.29,6800.0
2014-02-18 10:25:00,15.28,15.28,15.27,15.28,9600.0,15.28,15.28,15.27,15.28,9600.0
2014-02-18 10:30:00,15.28,15.28,15.28,15.28,2800.0,15.28,15.28,15.28,15.28,2800.0
2014-02-18 10:35:00,15.28,15.29,15.27,15.29,7200.0,15.28,15.29,15.27,15.29,7200.0
2014-02-18 10:40:00,15.3,15.31,15.3,15.3,8800.0,15.3,15.31,15.3,15.3,8800.0
2014-02-18 10:45:00,15.29,15.29,15.28,15.29,5600.0,15.29,15.29,15.28,15.29,5600.0
2014-02-18 10:50:00,15.29,15.29,15.27,15.29,14800.0,15.29,15.29,15.27,15.29,14800.0
2014-02-18 10:55:00,15.29,15.29,15.29,15.29,400.0,15.29,15.29,15.29,15.29,400.0
2014-02-18 11:00:00,15.31,15.31,15.3,15.3,1600.0,15.31,15.31,15.3,15.3,1600.0
2014-02-18 11:05:00,15.29,15.3,15.27,15.27,7600.0,15.29,15.3,15.27,15.27,7600.0
2014-02-18 11:10:00,15.27,15.29,15.27,15.28,28400.0,15.27,15.29,15.27,15.28,28400.0
2014-02-18 11:15:00,15.29,15.35,15.29,15.35,28400.0,15.29,15.35,15.29,15.35,28400.0
2014-02-18 11:20:00,15.35,15.35,15.33,15.33,7600.0,15.35,15.35,15.33,15.33,7600.0
2014-02-18 11:25:00,15.32,15.34,15.32,15.34,2400.0,15.32,15.34,15.32,15.34,2400.0
2014-02-18 11:30:00,15.34,15.38,15.34,15.36,4400.0,15.34,15.38,15.34,15.36,4400.0
2014-02-18 11:35:00,15.38,15.38,15.37,15.38,12800.0,15.38,15.38,15.37,15.38,12800.0
2014-02-18 11:40:00,15.37,15.41,15.37,15.41,9600.0,15.37,15.41,15.37,15.41,9600.0
2014-02-18 11:45:00,15.4,15.45,15.4,15.43,34400.0,15.4,15.45,15.4,15.43,34400.0
2014-02-18 11:50:00,15.4,15.45,15.4,15.45,29200.0,15.4,15.45,15.4,15.45,29200.0
2014-02-18 11:55:00,15.43,15.47,15.42,15.45,38400.0,15.43,15.47,15.42,15.45,38400.0
2014-02-18 12:00:00,15.46,15.49,15.45,15.47,36400.0,15.46,15.49,15.45,15.47,36400.0
2014-02-18 12:05:00,15.47,15.47,15.42,15.44,14400.0,15.47,15.47,15.42,15.44,14400.0
2014-02-18 12:10:00,15.43,15.43,15.41,15.43,13200.0,15.43,15.43,15.41,15.43,13200.0
2014-02-18 12:15:00,15.42,15.43,15.41,15.42,8400.0,15.42,15.43,15.41,15.42,8400.0
2014-02-18 12:20:00,15.42,15.42,15.42,15.42,1200.0,15.42,15.42,15.42,15.42,1200.0
2014-02-18 12:25:00,15.42,15.44,15.42,15.44,6400.0,15.42,15.44,15.42,15.44,6400.0
2014-02-18 12:30:00,15.44,15.44,15.42,15.42,3200.0,15.44,15.44,15.42,15.42,3200.0
2014-02-18 12:35:00,15.4,15.42,15.4,15.41,29200.0,15.4,15.42,15.4,15.41,29200.0
2014-02-18 12:40:00,15.42,15.42,15.41,15.41,42000.0,15.42,15.42,15.41,15.41,42000.0
2014-02-18 12:45:00,15.42,15.43,15.41,15.42,14000.0,15.42,15.43,15.41,15.42,14000.0
2014-02-18 12:50:00,15.41,15.41,15.41,15.41,2800.0,15.41,15.41,15.41,15.41,2800.0
2014-02-18 12:55:00,15.41,15.43,15.41,15.43,2400.0,15.41,15.43,15.41,15.43,2400.0
2014-02-18 13:00:00,15.43,15.43,15.42,15.42,6800.0,15.43,15.43,15.42,15.42,6800.0
2014-02-18 13:05:00,15.43,15.43,15.42,15.43,6800.0,15.43,15.43,15.42,15.43,6800.0
2014-02-18 13:10:00,15.43,15.46,15.43,15.46,7200.0,15.43,15.46,15.43,15.46,7200.0
2014-02-18 13:15:00,15.46,15.49,15.45,15.49,15600.0,15.46,15.49,15.45,15.49,15600.0
2014-02-18 13:20:00,15.48,15.49,15.47,15.49,8000.0,15.48,15.49,15.47,15.49,8000.0
2014-02-18 13:25:00,15.48,15.48,15.46,15.46,4400.0,15.48,15.48,15.46,15.46,4400.0
2014-02-18 13:30:00,15.46,15.47,15.45,15.47,7200.0,15.46,15.47,15.45,15.47,7200.0
2014-02-18 13:35:00,15.47,15.47,15.46,15.46,15200.0,15.47,15.47,15.46,15.46,15200.0
2014-02-18 13:40:00,15.46,15.47,15.46,15.46,5200.0,15.46,15.47,15.46,15.46,5200.0
2014-02-18 13:45:00,15.46,15.46,15.45,15.45,9200.0,15.46,15.46,15.45,15.45,9200.0
2014-02-18 13:50:00,15.45,15.45,15.44,15.45,3200.0,15.45,15.45,15.44,15.45,3200.0
2014-02-18 13:55:00,15.44,15.47,15.43,15.47,18400.0,15.44,15.47,15.43,15.47,18400.0
2014-02-18 14:00:00,15.46,15.47,15.46,15.47,1200.0,15.46,15.47,15.46,15.47,1200.0
2014-02-18 14:05:00,15.46,15.47,15.44,15.44,12000.0,15.46,15.47,15.44,15.44,12000.0
2014-02-18 14:10:00,15.45,15.47,15.45,15.47,4400.0,15.45,15.47,15.45,15.47,4400.0
2014-02-18 14:15:00,15.47,15.47,15.46,15.47,4000.0,15.47,15.47,15.46,15.47,4000.0
2014-02-18 14:20:00,15.47,15.48,15.47,15.47,5600.0,15.47,15.48,15.47,15.47,5600.0
2014-02-18 14:25:00,15.48,15.48,15.47,15.47,12000.0,15.48,15.48,15.47,15.47,12000.0
2014-02-18 14:30:00,15.46,15.48,15.46,15.48,6000.0,15.46,15.48,15.46,15.48,6000.0
2014-02-18 14:35:00,15.46,15.47,15.46,15.47,10400.0,15.46,15.47,15.46,15.47,10400.0
2014-02-18 14:40:00,15.47,15.47,15.47,15.47,10800.0,15.47,15.47,15.47,15.47,10800.0
2014-02-18 14:45:00,15.47,15.47,15.46,15.47,2000.0,15.47,15.47,15.46,15.47,2000.0
2014-02-18 14:50:00,15.47,15.47,15.46,15.47,6800.0,15.47,15.47,15.46,15.47,6800.0
2014-02-18 14:55:00,15.47,15.47,15.46,15.46,8800.0,15.47,15.47,15.46,15.46,8800.0
2014-02-18 15:00:00,15.47,15.47,15.45,15.46,12400.0,15.47,15.47,15.45,15.46,12400.0
2014-02-18 15:05:00,15.45,15.47,15.44,15.45,30000.0,15.45,15.47,15.44,15.45,30000.0
2014-02-18 15:10:00,15.45,15.47,15.45,15.45,54400.0,15.45,15.47,15.45,15.45,54400.0
2014-02-18 15:15:00,15.44,15.44,15.43,15.44,3600.0,15.44,15.44,15.43,15.44,3600.0
2014-02-18 15:20:00,15.44,15.46,15.44,15.45,9200.0,15.44,15.46,15.44,15.45,9200.0
2014-02-18 15:25:00,15.45,15.45,15.44,15.44,11200.0,15.45,15.45,15.44,15.44,11200.0
2014-02-18 15:30:00,15.43,15.44,15.43,15.43,14800.0,15.43,15.44,15.43,15.43,14800.0
2014-02-18 15:35:00,15.42,15.43,15.42,15.42,24800.0,15.42,15.43,15.42,15.42,24800.0
2014-02-18 15:40:00,15.43,15.43,15.42,15.43,18400.0,15.43,15.43,15.42,15.43,18400.0
2014-02-18 15:45:00,15.43,15.43,15.41,15.42,28000.0,15.43,15.43,15.41,15.42,28000.0
2014-02-18 15:50:00,15.42,15.43,15.41,15.41,30800.0,15.42,15.43,15.41,15.41,30800.0
2014-02-18 15:55:00,15.41,15.42,15.4,15.4,71200.0,15.41,15.42,15.4,15.4,71200.0
2014-02-19 09:30:00,15.34,15.34,15.22,15.22,11200.0,15.34,15.34,15.22,15.22,11200.0
2014-02-19 09:35:00,15.25,15.3,15.25,15.3,4800.0,15.25,15.3,15.25,15.3,4800.0
2014-02-19 09:40:00,15.3,15.31,15.3,15.3,16400.0,15.3,15.31,15.3,15.3,16400.0
2014-02-19 09:45:00,15.29,15.34,15.28,15.34,96800.0,15.29,15.34,15.28,15.34,96800.0
2014-02-19 09:50:00,15.33,15.34,15.33,15.33,2800.0,15.33,15.34,15.33,15.33,2800.0
2014-02-19 09:55:00,15.32,15.35,15.32,15.35,15200.0,15.32,15.35,15.32,15.35,15200.0
2014-02-19 10:00:00,15.35,15.37,15.31,15.33,10400.0,15.35,15.37,15.31,15.33,10400.0
2014-02-19 10:05:00,15.32,15.34,15.31,15.34,36800.0,15.32,15.34,15.31,15.34,36800.0
2014-02-19 10:10:00,15.33,15.38,15.33,15.36,10400.0,15.33,15.38,15.33,15.36,10400.0
2014-02-19 10:15:00,15.36,15.38,15.35,15.35,12800.0,15.36,15.38,15.35,15.35,12800.0
2014-02-19 10:20:00,15.35,15.39,15.35,15.39,6000.0,15.35,15.39,15.35,15.39,6000.0
2014-02-19 10:25:00,15.38,15.38,15.35,15.35,4400.0,15.38,15.38,15.35,15.35,4400.0
2014-02-19 10:30:00,15.36,15.39,15.36,15.39,15600.0,15.36,15.39,15.36,15.39,15600.0
2014-02-19 10:35:00,15.39,15.43,15.38,15.41,10400.0,15.39,15.43,15.38,15.41,10400.0
2014-02-19 10:40:00,15.42,15.42,15.38,15.38,7600.0,15.42,15.42,15.38,15.38,7600.0
2014-02-19 10:45:00,15.38,15.4,15.38,15.38,10800.0,15.38,15.4,15.38,15.38,10800.0
2014-02-19 10:50:00,15.39,15.4,15.39,15.39,9600.0,15.39,15.4,15.39,15.39,9600.0
2014-02-19 10:55:00,15.39,15.4,15.39,15.39,7200.0,15.39,15.4,15.39,15.39,7200.0
2014-02-19 11:00:00,15.39,15.39,15.38,15.38,4400.0,15.39,15.39,15.38,15.38,4400.0
2014-02-19 11:05:00,15.39,15.42,15.39,15.42,9200.0,15.39,15.42,15.39,15.42,9200.0
2014-02-19 11:10:00,15.42,15.43,15.41,15.41,8800.0,15.42,15.43,15.41,15.41,8800.0
2014-02-19 11:15:00,15.4,15.43,15.4,15.42,10000.0,15.4,15.43,15.4,15.42,10000.0
2014-02-19 11:20:00,15.41,15.42,15.38,15.42,82800.0,15.41,15.42,15.38,15.42,82800.0
2014-02-19 11:25:00,15.42,15.44,15.41,15.43,87200.0,15.42,15.44,15.41,15.43,87200.0
2014-02-19 11:30:00,15.42,15.45,15.42,15.44,8400.0,15.42,15.45,15.42,15.44,8400.0
2014-02-19 11:35:00,15.45,15.47,15.45,15.46,11600.0,15.45,15.47,15.45,15.46,11600.0
2014-02-19 11:40:00,15.47,15.47,15.46,15.47,7600.0,15.47,15.47,15.46,15.47,7600.0
2014-02-19 11:45:00,15.47,15.47,15.46,15.46,6400.0,15.47,15.47,15.46,15.46,6400.0
2014-02-19 11:50:00,15.45,15.47,15.44,15.45,8400.0,15.45,15.47,15.44,15.45,8400.0
2014-02-19 11:55:00,15.44,15.44,15.37,15.38,10800.0,15.44,15.44,15.37,15.38,10800.0
2014-02-19 12:00:00,15.37,15.37,15.34,15.34,10400.0,15.37,15.37,15.34,15.34,10400.0
2014-02-19 12:05:00,15.33,15.35,15.33,15.35,17200.0,15.33,15.35,15.33,15.35,17200.0
2014-02-19 12:10:00,15.35,15.36,15.34,15.34,11600.0,15.35,15.36,15.34,15.34,11600.0
2014-02-19 12:15:00,15.34,15.34,15.29,15.29,8000.0,15.34,15.34,15.29,15.29,8000.0
2014-02-19 12:20:00,15.27,15.27,15.23,15.25,15200.0,15.27,15.27,15.23,15.25,15200.0
2014-02-19 12:25:00,15.26,15.27,15.25,15.26,8000.0,15.26,15.27,15.25,15.26,8000.0
2014-02-19 12:30:00,15.26,15.29,15.26,15.29,5200.0,15.26,15.29,15.26,15.29,5200.0
2014-02-19 12:35:00,15.28,15.3,15.28,15.29,9600.0,15.28,15.3,15.28,15.29,9600.0
2014-02-19 12:40:00,15.3,15.3,15.28,15.28,15200.0,15.3,15.3,15.28,15.28,15200.0
2014-02-19 12:45:00,15.28,15.3,15.26,15.3,14800.0,15.28,15.3,15.26,15.3,14800.0
2014-02-19 12:50:00,15.3,15.31,15.3,15.31,32000.0,15.3,15.31,15.3,15.31,32000.0
2014-02-19 12:55:00,15.31,15.32,15.31,15.32,7600.0,15.31,15.32,15.31,15.32,7600.0
2014-02-19 13:00:00,15.31,15.31,15.3,15.3,6800.0,15.31,15.31,15.3,15.3,6800.0
2014-02-19 13:05:00,15.3,15.33,15.3,15.32,7600.0,15.3,15.33,15.3,15.32,7600.0
2014-02-19 13:10:00,15.33,15.33,15.3,15.3,9200.0,15.33,15.33,15.3,15.3,9200.0
2014-02-19 13:15:00,15.3,15.31,15.3,15.3,5200.0,15.3,15.31,15.3,15.3,5200.0
2014-02-19 13:20:00,15.3,15.31,15.3,15.3,6400.0,15.3,15.31,15.3,15.3,6400.0
2014-02-19 13:25:00,15.3,15.31,15.3,15.31,4400.0,15.3,15.31,15.3,15.31,4400.0
2014-02-19 13:30:00,15.31,15.32,15.31,15.31,7200.0,15.31,15.32,15.31,15.31,7200.0
2014-02-19 13:35:00,15.31,15.31,15.3,15.31,14800.0,15.31,15.31,15.3,15.31,14800.0
2014-02-19 13:40:00,15.31,15.32,15.31,15.31,4400.0,15.31,15.32,15.31,15.31,4400.0
2014-02-19 13:45:00,15.31,15.32,15.31,15.31,7600.0,15.31,15.32,15.31,15.31,7600.0
2014-02-19 13:50:00,15.32,15.32,15.31,15.31,8800.0,15.32,15.32,15.31,15.31,8800.0
2014-02-19 13:55:00,15.31,15.31,15.29,15.29,14000.0,15.31,15.31,15.29,15.29,14000.0
2014-02-19 14:00:00,15.29,15.3,15.25,15.25,24400.0,15.29,15.3,15.25,15.25,24400.0
2014-02-19 14:05:00,15.26,15.28,15.26,15.27,8400.0,15.26,15.28,15.26,15.27,8400.0
2014-02-19 14:10:00,15.27,15.28,15.24,15.24,14400.0,15.27,15.28,15.24,15.24,14400.0
2014-02-19 14:15:00,15.23,15.24,15.22,15.23,13200.0,15.23,15.24,15.22,15.23,13200.0
2014-02-19 14:20:00,15.23,15.23,15.2,15.23,17600.0,15.23,15.23,15.2,15.23,17600.0
2014-02-19 14:25:00,15.22,15.22,15.21,15.22,14800.0,15.22,15.22,15.21,15.22,14800.0
2014-02-19 14:30:00,15.22,15.22,15.21,15.22,12000.0,15.22,15.22,15.21,15.22,12000.0
2014-02-19 14:35:00,15.22,15.22,15.2,15.21,18000.0,15.22,15.22,15.2,15.21,18000.0
2014-02-19 14:40:00,15.21,15.22,15.19,15.2,12800.0,15.21,15.22,15.19,15.2,12800.0
2014-02-19 14:45:00,15.2,15.22,15.2,15.21,8400.0,15.2,15.22,15.2,15.21,8400.0
2014-02-19 14:50:00,15.2,15.2,15.18,15.19,12400.0,15.2,15.2,15.18,15.19,12400.0
2014-02-19 14:55:00,15.19,15.19,15.17,15.18,13600.0,15.19,15.19,15.17,15.18,13600.0
2014-02-19 15:00:00,15.17,15.17,15.15,15.15,12800.0,15.17,15.17,15.15,15.15,12800.0
2014-02-19 15:05:00,15.14,15.14,15.11,15.12,12400.0,15.14,15.14,15.11,15.12,12400.0
2014-02-19 15:10:00,15.12,15.12,15.09,15.1,21600.0,15.12,15.12,15.09,15.1,21600.0
2014-02-19 15:15:00,15.1,15.1,15.05,15.05,20800.0,15.1,15.1,15.05,15.05,20800.0
2014-02-19 15:20:00,15.06,15.09,15.05,15.09,18800.0,15.06,15.09,15.05,15.09,18800.0
2014-02-19 15:25:00,15.09,15.09,15.06,15.08,7200.0,15.09,15.09,15.06,15.08,7200.0
2014-02-19 15:30:00,15.06,15.08,15.05,15.05,21200.0,15.06,15.08,15.05,15.05,21200.0
2014-02-19 15:35:00,15.05,15.07,15.05,15.07,9600.0,15.05,15.07,15.05,15.07,9600.0
2014-02-19 15:40:00,15.07,15.1,15.07,15.08,23600.0,15.07,15.1,15.07,15.08,23600.0
2014-02-19 15:45:00,15.09,15.1,15.07,15.08,30400.0,15.09,15.1,15.07,15.08,30400.0
2014-02-19 15:50:00,15.09,15.1,15.06,15.08,58400.0,15.09,15.1,15.06,15.08,58400.0
2014-02-19 15:55:00,15.07,15.08,15.07,15.08,64400.0,15.07,15.08,15.07,15.08,64400.0
2014-02-20 09:30:00,15.13,15.13,15.13,15.13,30000.0,15.13,15.13,15.13,15.13,30000.0
2014-02-20 09:35:00,15.16,15.16,15.16,15.16,400.0,15.16,15.16,15.16,15.16,400.0
2014-02-20 09:40:00,15.16,15.16,15.12,15.12,5600.0,15.16,15.16,15.12,15.12,5600.0
2014-02-20 09:45:00,15.13,15.14,15.07,15.07,4800.0,15.13,15.14,15.07,15.07,4800.0
2014-02-20 09:50:00,15.06,15.08,15.05,15.05,6400.0,15.06,15.08,15.05,15.05,6400.0
2014-02-20 09:55:00,15.07,15.07,15.07,15.07,800.0,15.07,15.07,15.07,15.07,800.0
2014-02-20 10:00:00,15.06,15.08,15.06,15.08,4800.0,15.06,15.08,15.06,15.08,4800.0
2014-02-20 10:05:00,15.07,15.07,15.05,15.07,4400.0,15.07,15.07,15.05,15.07,4400.0
2014-02-20 10:10:00,15.1,15.12,15.09,15.12,2400.0,15.1,15.12,15.09,15.12,2400.0
2014-02-20 10:15:00,15.13,15.13,15.12,15.13,9600.0,15.13,15.13,15.12,15.13,9600.0
2014-02-20 10:20:00,15.15,15.15,15.15,15.15,400.0,15.15,15.15,15.15,15.15,400.0
2014-02-20 10:25:00,15.16,15.18,15.16,15.18,3600.0,15.16,15.18,15.16,15.18,3600.0
2014-02-20 10:30:00,15.19,15.24,15.18,15.24,79200.0,15.19,15.24,15.18,15.24,79200.0
2014-02-20 10:35:00,15.24,15.24,15.23,15.24,7200.0,15.24,15.24,15.23,15.24,7200.0
2014-02-20 10:40:00,15.25,15.27,15.24,15.24,15600.0,15.25,15.27,15.24,15.24,15600.0
2014-02-20 10:45:00,15.26,15.26,15.24,15.26,2400.0,15.26,15.26,15.24,15.26,2400.0
2014-02-20 10:50:00,15.24,15.24,15.24,15.24,5200.0,15.24,15.24,15.24,15.24,5200.0
2014-02-20 10:55:00,15.26,15.27,15.24,15.25,14000.0,15.26,15.27,15.24,15.25,14000.0
2014-02-20 11:00:00,15.25,15.25,15.24,15.24,6000.0,15.25,15.25,15.24,15.24,6000.0
2014-02-20 11:05:00,15.24,15.25,15.24,15.24,21600.0,15.24,15.25,15.24,15.24,21600.0
2014-02-20 11:10:00,15.25,15.25,15.24,15.24,9600.0,15.25,15.25,15.24,15.24,9600.0
2014-02-20 11:15:00,15.24,15.24,15.24,15.24,3200.0,15.24,15.24,15.24,15.24,3200.0
2014-02-20 11:20:00,15.23,15.23,15.22,15.23,3600.0,15.23,15.23,15.22,15.23,3600.0
2014-02-20 11:25:00,15.22,15.22,15.19,15.19,32400.0,15.22,15.22,15.19,15.19,32400.0
2014-02-20 11:30:00,15.2,15.21,15.19,15.2,4400.0,15.2,15.21,15.19,15.2,4400.0
2014-02-20 11:35:00,15.21,15.22,15.2,15.21,4000.0,15.21,15.22,15.2,15.21,4000.0
2014-02-20 11:40:00,15.21,15.22,15.2,15.21,54800.0,15.21,15.22,15.2,15.21,54800.0
2014-02-20 11:45:00,15.21,15.22,15.21,15.22,5200.0,15.21,15.22,15.21,15.22,5200.0
2014-02-20 11:50:00,15.21,15.24,15.21,15.24,3200.0,15.21,15.24,15.21,15.24,3200.0
2014-02-20 11:55:00,15.24,15.24,15.24,15.24,2400.0,15.24,15.24,15.24,15.24,2400.0
2014-02-20 12:00:00,15.25,15.25,15.25,15.25,800.0,15.25,15.25,15.25,15.25,800.0
2014-02-20 12:05:00,15.25,15.25,15.25,15.25,400.0,15.25,15.25,15.25,15.25,400.0
2014-02-20 12:10:00,15.26,15.28,15.26,15.27,10800.0,15.26,15.28,15.26,15.27,10800.0
2014-02-20 12:15:00,15.28,15.29,15.27,15.28,14800.0,15.28,15.29,15.27,15.28,14800.0
2014-02-20 12:20:00,15.28,15.29,15.25,15.25,16800.0,15.28,15.29,15.25,15.25,16800.0
2014-02-20 12:25:00,15.26,15.3,15.26,15.3,4400.0,15.26,15.3,15.26,15.3,4400.0
2014-02-20 12:30:00,15.31,15.32,15.3,15.31,7600.0,15.31,15.32,15.3,15.31,7600.0
2014-02-20 12:35:00,15.28,15.28,15.28,15.28,800.0,15.28,15.28,15.28,15.28,800.0
2014-02-20 12:40:00,15.3,15.31,15.29,15.3,6400.0,15.3,15.31,15.29,15.3,6400.0
2014-02-20 12:45:00,15.3,15.3,15.3,15.3,1600.0,15.3,15.3,15.3,15.3,1600.0
2014-02-20 12:50:00,15.31,15.31,15.3,15.31,1600.0,15.31,15.31,15.3,15.31,1600.0
2014-02-20 12:55:00,15.31,15.33,15.31,15.33,4400.0,15.31,15.33,15.31,15.33,4400.0
2014-02-20 13:00:00,15.33,15.34,15.32,15.34,3600.0,15.33,15.34,15.32,15.34,3600.0
2014-02-20 13:05:00,15.33,15.34,15.33,15.34,3600.0,15.33,15.34,15.33,15.34,3600.0
2014-02-20 13:10:00,15.33,15.33,15.33,15.33,4000.0,15.33,15.33,15.33,15.33,4000.0
2014-02-20 13:15:00,15.32,15.33,15.32,15.33,1600.0,15.32,15.33,15.32,15.33,1600.0
2014-02-20 13:20:00,15.33,15.33,15.31,15.31,5600.0,15.33,15.33,15.31,15.31,5600.0
2014-02-20 13:25:00,15.31,15.31,15.3,15.3,800.0,15.31,15.31,15.3,15.3,800.0
2014-02-20 13:30:00,15.31,15.32,15.31,15.31,8400.0,15.31,15.32,15.31,15.31,8400.0
2014-02-20 13:35:00,15.31,15.32,15.3,15.31,14800.0,15.31,15.32,15.3,15.31,14800.0
2014-02-20 13:40:00,15.32,15.32,15.3,15.31,27200.0,15.32,15.32,15.3,15.31,27200.0
2014-02-20 13:45:00,15.3,15.31,15.3,15.31,2000.0,15.3,15.31,15.3,15.31,2000.0
2014-02-20 13:50:00,15.3,15.31,15.3,15.3,6000.0,15.3,15.31,15.3,15.3,6000.0
2014-02-20 13:55:00,15.29,15.29,15.29,15.29,400.0,15.29,15.29,15.29,15.29,400.0
2014-02-20 14:00:00,15.28,15.28,15.27,15.27,1600.0,15.28,15.28,15.27,15.27,1600.0
2014-02-20 14:05:00,15.27,15.27,15.25,15.26,4000.0,15.27,15.27,15.25,15.26,4000.0
2014-02-20 14:10:00,15.27,15.27,15.26,15.26,4800.0,15.27,15.27,15.26,15.26,4800.0
2014-02-20 14:15:00,15.28,15.29,15.28,15.28,4400.0,15.28,15.29,15.28,15.28,4400.0
2014-02-20 14:20:00,15.27,15.27,15.27,15.27,1200.0,15.27,15.27,15.27,15.27,1200.0
2014-02-20 14:25:00,15.27,15.29,15.27,15.28,3200.0,15.27,15.29,15.27,15.28,3200.0
2014-02-20 14:30:00,15.29,15.29,15.29,15.29,2800.0,15.29,15.29,15.29,15.29,2800.0
2014-02-20 14:35:00,15.29,15.29,15.28,15.28,4000.0,15.29,15.29,15.28,15.28,4000.0
2014-02-20 14:40:00,15.31,15.31,15.3,15.31,3200.0,15.31,15.31,15.3,15.31,3200.0
2014-02-20 14:45:00,15.32,15.33,15.32,15.32,6800.0,15.32,15.33,15.32,15.32,6800.0
2014-02-20 14:50:00,15.32,15.32,15.28,15.28,9600.0,15.32,15.32,15.28,15.28,9600.0
2014-02-20 14:55:00,15.29,15.31,15.28,15.28,12400.0,15.29,15.31,15.28,15.28,12400.0
2014-02-20 15:00:00,15.3,15.3,15.29,15.29,2000.0,15.3,15.3,15.29,15.29,2000.0
2014-02-20 15:05:00,15.3,15.32,15.3,15.31,12800.0,15.3,15.32,15.3,15.31,12800.0
2014-02-20 15:10:00,15.31,15.32,15.31,15.31,11200.0,15.31,15.32,15.31,15.31,11200.0
2014-02-20 15:15:00,15.31,15.31,15.31,15.31,12800.0,15.31,15.31,15.31,15.31,12800.0
2014-02-20 15:20:00,15.31,15.31,15.27,15.27,22400.0,15.31,15.31,15.27,15.27,22400.0
2014-02-20 15:25:00,15.27,15.3,15.27,15.3,16000.0,15.27,15.3,15.27,15.3,16000.0
2014-02-20 15:30:00,15.3,15.31,15.3,15.3,10000.0,15.3,15.31,15.3,15.3,10000.0
2014-02-20 15:35:00,15.3,15.3,15.29,15.3,6800.0,15.3,15.3,15.29,15.3,6800.0
2014-02-20 15:40:00,15.29,15.3,15.28,15.3,15600.0,15.29,15.3,15.28,15.3,15600.0
2014-02-20 15:45:00,15.3,15.33,15.3,15.33,29200.0,15.3,15.33,15.3,15.33,29200.0
2014-02-20 15:50:00,15.32,15.33,15.31,15.31,36000.0,15.32,15.33,15.31,15.31,36000.0
2014-02-20 15:55:00,15.31,15.33,15.31,15.32,108400.0,15.31,15.33,15.31,15.32,108400.0
2014-02-21 09:30:00,15.38,15.38,15.34,15.37,97600.0,15.38,15.38,15.34,15.37,97600.0
2014-02-21 09:35:00,15.35,15.35,15.35,15.35,400.0,15.35,15.35,15.35,15.35,400.0
2014-02-21 09:40:00,15.35,15.36,15.35,15.36,1200.0,15.35,15.36,15.35,15.36,1200.0
2014-02-21 09:45:00,15.38,15.41,15.38,15.4,4800.0,15.38,15.41,15.38,15.4,4800.0
2014-02-21 09:50:00,15.4,15.42,15.38,15.41,19200.0,15.4,15.42,15.38,15.41,19200.0
2014-02-21 09:55:00,15.41,15.42,15.4,15.42,11200.0,15.41,15.42,15.4,15.42,11200.0
2014-02-21 10:00:00,15.41,15.43,15.38,15.41,16400.0,15.41,15.43,15.38,15.41,16400.0
2014-02-21 10:05:00,15.41,15.41,15.38,15.38,10400.0,15.41,15.41,15.38,15.38,10400.0
2014-02-21 10:10:00,15.39,15.49,15.39,15.48,53200.0,15.39,15.49,15.39,15.48,53200.0
2014-02-21 10:15:00,15.48,15.48,15.43,15.45,66000.0,15.48,15.48,15.43,15.45,66000.0
2014-02-21 10:20:00,15.44,15.46,15.43,15.44,12400.0,15.44,15.46,15.43,15.44,12400.0
2014-02-21 10:25:00,15.46,15.5,15.46,15.5,17200.0,15.46,15.5,15.46,15.5,17200.0
2014-02-21 10:30:00,15.5,15.52,15.47,15.47,28400.0,15.5,15.52,15.47,15.47,28400.0
2014-02-21 10:35:00,15.45,15.52,15.45,15.52,13600.0,15.45,15.52,15.45,15.52,13600.0
2014-02-21 10:40:00,15.52,15.52,15.48,15.48,23600.0,15.52,15.52,15.48,15.48,23600.0
2014-02-21 10:45:00,15.49,15.49,15.49,15.49,2000.0,15.49,15.49,15.49,15.49,2000.0
2014-02-21 10:50:00,15.51,15.51,15.47,15.47,8800.0,15.51,15.51,15.47,15.47,8800.0
2014-02-21 10:55:00,15.49,15.5,15.49,15.5,2000.0,15.49,15.5,15.49,15.5,2000.0
2014-02-21 11:00:00,15.5,15.52,15.47,15.5,114400.0,15.5,15.52,15.47,15.5,114400.0
2014-02-21 11:05:00,15.49,15.52,15.48,15.52,120000.0,15.49,15.52,15.48,15.52,120000.0
2014-02-21 11:10:00,15.5,15.52,15.49,15.52,26400.0,15.5,15.52,15.49,15.52,26400.0
2014-02-21 11:15:00,15.53,15.53,15.51,15.51,4000.0,15.53,15.53,15.51,15.51,4000.0
2014-02-21 11:20:00,15.51,15.53,15.51,15.53,3200.0,15.51,15.53,15.51,15.53,3200.0
2014-02-21 11:25:00,15.53,15.54,15.53,15.53,1200.0,15.53,15.54,15.53,15.53,1200.0
2014-02-21 11:30:00,15.54,15.54,15.53,15.53,4400.0,15.54,15.54,15.53,15.53,4400.0
2014-02-21 11:35:00,15.53,15.53,15.51,15.52,5600.0,15.53,15.53,15.51,15.52,5600.0
2014-02-21 11:40:00,15.5,15.5,15.5,15.5,400.0,15.5,15.5,15.5,15.5,400.0
2014-02-21 11:45:00,15.49,15.51,15.49,15.49,2400.0,15.49,15.51,15.49,15.49,2400.0
2014-02-21 11:50:00,15.5,15.51,15.49,15.5,4400.0,15.5,15.51,15.49,15.5,4400.0
2014-02-21 11:55:00,15.5,15.5,15.49,15.5,5600.0,15.5,15.5,15.49,15.5,5600.0
2014-02-21 12:00:00,15.5,15.5,15.49,15.5,2800.0,15.5,15.5,15.49,15.5,2800.0
2014-02-21 12:05:00,15.5,15.5,15.48,15.48,11200.0,15.5,15.5,15.48,15.48,11200.0
2014-02-21 12:10:00,15.47,15.47,15.46,15.46,10000.0,15.47,15.47,15.46,15.46,10000.0
2014-02-21 12:15:00,15.47,15.47,15.47,15.47,8800.0,15.47,15.47,15.47,15.47,8800.0
2014-02-21 12:20:00,15.48,15.49,15.48,15.49,4800.0,15.48,15.49,15.48,15.49,4800.0
2014-02-21 12:25:00,15.48,15.5,15.48,15.5,6800.0,15.48,15.5,15.48,15.5,6800.0
2014-02-21 12:30:00,15.49,15.5,15.49,15.49,5600.0,15.49,15.5,15.49,15.49,5600.0
2014-02-21 12:35:00,15.5,15.5,15.49,15.5,2800.0,15.5,15.5,15.49,15.5,2800.0
2014-02-21 12:40:00,15.49,15.5,15.49,15.49,10800.0,15.49,15.5,15.49,15.49,10800.0
2014-02-21 12:45:00,15.49,15.53,15.48,15.51,92800.0,15.49,15.53,15.48,15.51,92800.0
2014-02-21 12:50:00,15.51,15.54,15.5,15.51,87200.0,15.51,15.54,15.5,15.51,87200.0
2014-02-21 12:55:00,15.51,15.54,15.51,15.53,90000.0,15.51,15.54,15.51,15.53,90000.0
2014-02-21 13:00:00,15.53,15.54,15.47,15.49,65200.0,15.53,15.54,15.47,15.49,65200.0
2014-02-21 13:05:00,15.47,15.48,15.47,15.48,3600.0,15.47,15.48,15.47,15.48,3600.0
2014-02-21 13:10:00,15.49,15.49,15.49,15.49,400.0,15.49,15.49,15.49,15.49,400.0
2014-02-21 13:15:00,15.48,15.49,15.47,15.49,36000.0,15.48,15.49,15.47,15.49,36000.0
2014-02-21 13:20:00,15.47,15.47,15.47,15.47,2000.0,15.47,15.47,15.47,15.47,2000.0
2014-02-21 13:25:00,15.48,15.48,15.48,15.48,6000.0,15.48,15.48,15.48,15.48,6000.0
2014-02-21 13:30:00,15.49,15.49,15.48,15.48,13200.0,15.49,15.49,15.48,15.48,13200.0
2014-02-21 13:35:00,15.47,15.47,15.44,15.44,16000.0,15.47,15.47,15.44,15.44,16000.0
2014-02-21 13:40:00,15.45,15.45,15.45,15.45,800.0,15.45,15.45,15.45,15.45,800.0
2014-02-21 13:45:00,15.46,15.47,15.46,15.47,2400.0,15.46,15.47,15.46,15.47,2400.0
2014-02-21 13:50:00,15.47,15.47,15.47,15.47,2800.0,15.47,15.47,15.47,15.47,2800.0
2014-02-21 13:55:00,15.47,15.48,15.47,15.48,8000.0,15.47,15.48,15.47,15.48,8000.0
2014-02-21 14:00:00,15.48,15.48,15.47,15.48,6000.0,15.48,15.48,15.47,15.48,6000.0
2014-02-21 14:05:00,15.47,15.48,15.47,15.47,4800.0,15.47,15.48,15.47,15.47,4800.0
2014-02-21 14:10:00,15.47,15.47,15.43,15.43,9200.0,15.47,15.47,15.43,15.43,9200.0
2014-02-21 14:15:00,15.43,15.44,15.42,15.44,13600.0,15.43,15.44,15.42,15.44,13600.0
2014-02-21 14:20:00,15.44,15.44,15.43,15.43,6400.0,15.44,15.44,15.43,15.43,6400.0
2014-02-21 14:25:00,15.43,15.45,15.43,15.45,5600.0,15.43,15.45,15.43,15.45,5600.0
2014-02-21 14:30:00,15.44,15.45,15.4,15.41,6800.0,15.44,15.45,15.4,15.41,6800.0
2014-02-21 14:35:00,15.41,15.42,15.41,15.41,8800.0,15.41,15.42,15.41,15.41,8800.0
2014-02-21 14:40:00,15.41,15.41,15.4,15.41,5200.0,15.41,15.41,15.4,15.41,5200.0
2014-02-21 14:45:00,15.4,15.42,15.4,15.42,7600.0,15.4,15.42,15.4,15.42,7600.0
2014-02-21 14:50:00,15.43,15.43,15.4,15.41,13600.0,15.43,15.43,15.4,15.41,13600.0
2014-02-21 14:55:00,15.41,15.44,15.41,15.41,28000.0,15.41,15.44,15.41,15.41,28000.0
2014-02-21 15:00:00,15.41,15.41,15.39,15.39,18000.0,15.41,15.41,15.39,15.39,18000.0
2014-02-21 15:05:00,15.4,15.4,15.37,15.37,24000.0,15.4,15.4,15.37,15.37,24000.0
2014-02-21 15:10:00,15.37,15.37,15.36,15.37,20000.0,15.37,15.37,15.36,15.37,20000.0
2014-02-21 15:15:00,15.37,15.38,15.37,15.38,5600.0,15.37,15.38,15.37,15.38,5600.0
2014-02-21 15:20:00,15.37,15.38,15.37,15.38,10800.0,15.37,15.38,15.37,15.38,10800.0
2014-02-21 15:25:00,15.39,15.41,15.39,15.4,5200.0,15.39,15.41,15.39,15.4,5200.0
2014-02-21 15:30:00,15.41,15.41,15.38,15.38,11600.0,15.41,15.41,15.38,15.38,11600.0
2014-02-21 15:35:00,15.38,15.39,15.37,15.38,12000.0,15.38,15.39,15.37,15.38,12000.0
2014-02-21 15:40:00,15.38,15.39,15.37,15.38,9200.0,15.38,15.39,15.37,15.38,9200.0
2014-02-21 15:45:00,15.37,15.4,15.37,15.38,26000.0,15.37,15.4,15.37,15.38,26000.0
2014-02-21 15:50:00,15.38,15.38,15.37,15.37,34000.0,15.38,15.38,15.37,15.37,34000.0
2014-02-21 15:55:00,15.37,15.38,15.37,15.38,59600.0,15.37,15.38,15.37,15.38,59600.0
2014-02-24 09:30:00,15.36,15.44,15.34,15.44,16000.0,15.36,15.44,15.34,15.44,16000.0
2014-02-24 09:35:00,15.48,15.62,15.46,15.55,44800.0,15.48,15.62,15.46,15.55,44800.0
2014-02-24 09:40:00,15.57,15.64,15.55,15.55,30000.0,15.57,15.64,15.55,15.55,30000.0
2014-02-24 09:45:00,15.59,15.62,15.57,15.58,15200.0,15.59,15.62,15.57,15.58,15200.0
2014-02-24 09:50:00,15.61,15.69,15.61,15.69,31600.0,15.61,15.69,15.61,15.69,31600.0
2014-02-24 09:55:00,15.67,15.71,15.67,15.68,31200.0,15.67,15.71,15.67,15.68,31200.0
2014-02-24 10:00:00,15.69,15.69,15.68,15.68,39600.0,15.69,15.69,15.68,15.68,39600.0
2014-02-24 10:05:00,15.69,15.7,15.68,15.68,20800.0,15.69,15.7,15.68,15.68,20800.0
2014-02-24 10:10:00,15.7,15.74,15.68,15.74,21600.0,15.7,15.74,15.68,15.74,21600.0
2014-02-24 10:15:00,15.74,15.81,15.72,15.81,66400.0,15.74,15.81,15.72,15.81,66400.0
2014-02-24 10:20:00,15.82,15.83,15.79,15.79,13600.0,15.82,15.83,15.79,15.79,13600.0
2014-02-24 10:25:00,15.79,15.81,15.77,15.79,8000.0,15.79,15.81,15.77,15.79,8000.0
2014-02-24 10:30:00,15.78,15.8,15.73,15.78,14400.0,15.78,15.8,15.73,15.78,14400.0
2014-02-24 10:35:00,15.79,15.81,15.77,15.79,6400.0,15.79,15.81,15.77,15.79,6400.0
2014-02-24 10:40:00,15.8,15.81,15.78,15.81,4800.0,15.8,15.81,15.78,15.81,4800.0
2014-02-24 10:45:00,15.8,15.8,15.73,15.75,18400.0,15.8,15.8,15.73,15.75,18400.0
2014-02-24 10:50:00,15.75,15.76,15.74,15.75,16800.0,15.75,15.76,15.74,15.75,16800.0
2014-02-24 10:55:00,15.76,15.77,15.74,15.75,20400.0,15.76,15.77,15.74,15.75,20400.0
2014-02-24 11:00:00,15.75,15.76,15.73,15.74,30000.0,15.75,15.76,15.73,15.74,30000.0
2014-02-24 11:05:00,15.75,15.77,15.74,15.77,51600.0,15.75,15.77,15.74,15.77,51600.0
2014-02-24 11:10:00,15.77,15.77,15.74,15.74,4800.0,15.77,15.77,15.74,15.74,4800.0
2014-02-24 11:15:00,15.75,15.75,15.71,15.71,4000.0,15.75,15.75,15.71,15.71,4000.0
2014-02-24 11:20:00,15.72,15.72,15.68,15.69,10400.0,15.72,15.72,15.68,15.69,10400.0
2014-02-24 11:25:00,15.68,15.69,15.63,15.64,10400.0,15.68,15.69,15.63,15.64,10400.0
2014-02-24 11:30:00,15.65,15.69,15.65,15.69,6800.0,15.65,15.69,15.65,15.69,6800.0
2014-02-24 11:35:00,15.69,15.73,15.68,15.73,11600.0,15.69,15.73,15.68,15.73,11600.0
2014-02-24 11:40:00,15.74,15.75,15.73,15.75,12400.0,15.74,15.75,15.73,15.75,12400.0
2014-02-24 11:45:00,15.75,15.76,15.74,15.74,13200.0,15.75,15.76,15.74,15.74,13200.0
2014-02-24 11:50:00,15.73,15.74,15.73,15.74,5200.0,15.73,15.74,15.73,15.74,5200.0
2014-02-24 11:55:00,15.75,15.75,15.74,15.75,26000.0,15.75,15.75,15.74,15.75,26000.0
2014-02-24 12:00:00,15.75,15.75,15.73,15.74,11200.0,15.75,15.75,15.73,15.74,11200.0
2014-02-24 12:05:00,15.74,15.76,15.74,15.76,11200.0,15.74,15.76,15.74,15.76,11200.0
2014-02-24 12:10:00,15.76,15.77,15.75,15.75,5600.0,15.76,15.77,15.75,15.75,5600.0
2014-02-24 12:15:00,15.75,15.76,15.75,15.75,11600.0,15.75,15.76,15.75,15.75,11600.0
2014-02-24 12:20:00,15.76,15.76,15.75,15.75,2000.0,15.76,15.76,15.75,15.75,2000.0
2014-02-24 12:25:00,15.75,15.76,15.74,15.75,10800.0,15.75,15.76,15.74,15.75,10800.0
2014-02-24 12:30:00,15.75,15.76,15.75,15.76,12400.0,15.75,15.76,15.75,15.76,12400.0
2014-02-24 12:35:00,15.76,15.77,15.76,15.77,5600.0,15.76,15.77,15.76,15.77,5600.0
2014-02-24 12:40:00,15.75,15.77,15.75,15.77,18800.0,15.75,15.77,15.75,15.77,18800.0
2014-02-24 12:45:00,15.77,15.78,15.76,15.78,5200.0,15.77,15.78,15.76,15.78,5200.0
2014-02-24 12:50:00,15.78,15.78,15.77,15.77,10400.0,15.78,15.78,15.77,15.77,10400.0
2014-02-24 12:55:00,15.77,15.77,15.75,15.76,12800.0,15.77,15.77,15.75,15.76,12800.0
2014-02-24 13:00:00,15.75,15.77,15.75,15.75,14800.0,15.75,15.77,15.75,15.75,14800.0
2014-02-24 13:05:00,15.75,15.76,15.74,15.75,9600.0,15.75,15.76,15.74,15.75,9600.0
2014-02-24 13:10:00,15.76,15.76,15.75,15.75,14000.0,15.76,15.76,15.75,15.75,14000.0
2014-02-24 13:15:00,15.75,15.76,15.75,15.75,6800.0,15.75,15.76,15.75,15.75,6800.0
2014-02-24 13:20:00,15.75,15.76,15.75,15.76,35200.0,15.75,15.76,15.75,15.76,35200.0
2014-02-24 13:25:00,15.75,15.76,15.74,15.75,10800.0,15.75,15.76,15.74,15.75,10800.0
2014-02-24 13:30:00,15.74,15.76,15.74,15.76,2400.0,15.74,15.76,15.74,15.76,2400.0
2014-02-24 13:35:00,15.75,15.75,15.74,15.75,18000.0,15.75,15.75,15.74,15.75,18000.0
2014-02-24 13:40:00,15.74,15.75,15.73,15.74,30400.0,15.74,15.75,15.73,15.74,30400.0
2014-02-24 13:45:00,15.74,15.76,15.74,15.75,12000.0,15.74,15.76,15.74,15.75,12000.0
2014-02-24 13:50:00,15.76,15.76,15.72,15.74,10000.0,15.76,15.76,15.72,15.74,10000.0
2014-02-24 13:55:00,15.74,15.75,15.74,15.75,5600.0,15.74,15.75,15.74,15.75,5600.0
2014-02-24 14:00:00,15.76,15.77,15.75,15.75,26800.0,15.76,15.77,15.75,15.75,26800.0
2014-02-24 14:05:00,15.75,15.77,15.75,15.77,16000.0,15.75,15.77,15.75,15.77,16000.0
2014-02-24 14:10:00,15.77,15.78,15.76,15.76,4800.0,15.77,15.78,15.76,15.76,4800.0
2014-02-24 14:15:00,15.76,15.76,15.75,15.75,8800.0,15.76,15.76,15.75,15.75,8800.0
2014-02-24 14:20:00,15.75,15.76,15.74,15.75,19600.0,15.75,15.76,15.74,15.75,19600.0
2014-02-24 14:25:00,15.75,15.77,15.75,15.77,4800.0,15.75,15.77,15.75,15.77,4800.0
2014-02-24 14:30:00,15.77,15.78,15.77,15.78,9600.0,15.77,15.78,15.77,15.78,9600.0
2014-02-24 14:35:00,15.78,15.78,15.76,15.77,13200.0,15.78,15.78,15.76,15.77,13200.0
2014-02-24 14:40:00,15.76,15.77,15.75,15.75,5200.0,15.76,15.77,15.75,15.75,5200.0
2014-02-24 14:45:00,15.76,15.76,15.75,15.76,5600.0,15.76,15.76,15.75,15.76,5600.0
2014-02-24 14:50:00,15.76,15.79,15.75,15.78,31200.0,15.76,15.79,15.75,15.78,31200.0
2014-02-24 14:55:00,15.79,15.79,15.77,15.77,11200.0,15.79,15.79,15.77,15.77,11200.0
2014-02-24 15:00:00,15.77,15.79,15.77,15.79,28000.0,15.77,15.79,15.77,15.79,28000.0
2014-02-24 15:05:00,15.79,15.79,15.77,15.78,32800.0,15.79,15.79,15.77,15.78,32800.0
2014-02-24 15:10:00,15.78,15.79,15.75,15.75,38400.0,15.78,15.79,15.75,15.75,38400.0
2014-02-24 15:15:00,15.75,15.77,15.74,15.76,41600.0,15.75,15.77,15.74,15.76,41600.0
2014-02-24 15:20:00,15.76,15.8,15.76,15.8,28000.0,15.76,15.8,15.76,15.8,28000.0
2014-02-24 15:25:00,15.81,15.81,15.8,15.81,32400.0,15.81,15.81,15.8,15.81,32400.0
2014-02-24 15:30:00,15.8,15.82,15.8,15.82,34800.0,15.8,15.82,15.8,15.82,34800.0
2014-02-24 15:35:00,15.82,15.86,15.82,15.85,42000.0,15.82,15.86,15.82,15.85,42000.0
2014-02-24 15:40:00,15.85,15.85,15.84,15.85,39600.0,15.85,15.85,15.84,15.85,39600.0
2014-02-24 15:45:00,15.85,15.86,15.85,15.86,45200.0,15.85,15.86,15.85,15.86,45200.0
2014-02-24 15:50:00,15.86,15.86,15.82,15.82,76000.0,15.86,15.86,15.82,15.82,76000.0
2014-02-24 15:55:00,15.83,15.86,15.83,15.85,170000.0,15.83,15.86,15.83,15.85,170000.0
2014-02-25 09:30:00,15.9,15.96,15.83,15.92,50000.0,15.9,15.96,15.83,15.92,50000.0
2014-02-25 09:35:00,15.9,15.99,15.89,15.99,80800.0,15.9,15.99,15.89,15.99,80800.0
2014-02-25 09:40:00,15.99,15.99,15.92,15.96,64400.0,15.99,15.99,15.92,15.96,64400.0
2014-02-25 09:45:00,15.94,15.97,15.88,15.91,138000.0,15.94,15.97,15.88,15.91,138000.0
2014-02-25 09:50:00,15.88,15.9,15.86,15.86,16400.0,15.88,15.9,15.86,15.86,16400.0
2014-02-25 09:55:00,15.86,15.88,15.82,15.87,33600.0,15.86,15.88,15.82,15.87,33600.0
2014-02-25 10:00:00,15.87,15.88,15.84,15.86,15200.0,15.87,15.88,15.84,15.86,15200.0
2014-02-25 10:05:00,15.86,15.88,15.84,15.88,36400.0,15.86,15.88,15.84,15.88,36400.0
2014-02-25 10:10:00,15.88,15.88,15.82,15.82,14800.0,15.88,15.88,15.82,15.82,14800.0
2014-02-25 10:15:00,15.82,15.82,15.77,15.79,14000.0,15.82,15.82,15.77,15.79,14000.0
2014-02-25 10:20:00,15.8,15.8,15.78,15.78,7200.0,15.8,15.8,15.78,15.78,7200.0
2014-02-25 10:25:00,15.76,15.76,15.68,15.72,63600.0,15.76,15.76,15.68,15.72,63600.0
2014-02-25 10:30:00,15.72,15.73,15.69,15.69,30000.0,15.72,15.73,15.69,15.69,30000.0
2014-02-25 10:35:00,15.67,15.71,15.67,15.71,3200.0,15.67,15.71,15.67,15.71,3200.0
2014-02-25 10:40:00,15.71,15.71,15.65,15.65,4400.0,15.71,15.71,15.65,15.65,4400.0
2014-02-25 10:45:00,15.67,15.7,15.65,15.69,69200.0,15.67,15.7,15.65,15.69,69200.0
2014-02-25 10:50:00,15.7,15.72,15.7,15.72,11600.0,15.7,15.72,15.7,15.72,11600.0
2014-02-25 10:55:00,15.73,15.74,15.72,15.72,8800.0,15.73,15.74,15.72,15.72,8800.0
2014-02-25 11:00:00,15.72,15.72,15.7,15.72,10800.0,15.72,15.72,15.7,15.72,10800.0
2014-02-25 11:05:00,15.72,15.75,15.7,15.75,14400.0,15.72,15.75,15.7,15.75,14400.0
2014-02-25 11:10:00,15.74,15.77,15.74,15.77,11200.0,15.74,15.77,15.74,15.77,11200.0
2014-02-25 11:15:00,15.78,15.78,15.77,15.77,12400.0,15.78,15.78,15.77,15.77,12400.0
2014-02-25 11:20:00,15.77,15.84,15.77,15.83,59200.0,15.77,15.84,15.77,15.83,59200.0
2014-02-25 11:25:00,15.83,15.83,15.79,15.83,22800.0,15.83,15.83,15.79,15.83,22800.0
2014-02-25 11:30:00,15.83,15.83,15.81,15.81,12800.0,15.83,15.83,15.81,15.81,12800.0
2014-02-25 11:35:00,15.82,15.82,15.8,15.82,25200.0,15.82,15.82,15.8,15.82,25200.0
2014-02-25 11:40:00,15.82,15.84,15.81,15.82,6000.0,15.82,15.84,15.81,15.82,6000.0
2014-02-25 11:45:00,15.82,15.85,15.82,15.84,28000.0,15.82,15.85,15.82,15.84,28000.0
2014-02-25 11:50:00,15.83,15.85,15.81,15.81,24000.0,15.83,15.85,15.81,15.81,24000.0
2014-02-25 11:55:00,15.81,15.81,15.79,15.79,8400.0,15.81,15.81,15.79,15.79,8400.0
2014-02-25 12:00:00,15.78,15.78,15.75,15.75,4400.0,15.78,15.78,15.75,15.75,4400.0
2014-02-25 12:05:00,15.75,15.75,15.73,15.74,10800.0,15.75,15.75,15.73,15.74,10800.0
2014-02-25 12:10:00,15.74,15.74,15.71,15.72,40800.0,15.74,15.74,15.71,15.72,40800.0
2014-02-25 12:15:00,15.7,15.71,15.68,15.69,46000.0,15.7,15.71,15.68,15.69,46000.0
2014-02-25 12:20:00,15.69,15.69,15.65,15.65,4400.0,15.69,15.69,15.65,15.65,4400.0
2014-02-25 12:25:00,15.66,15.7,15.66,15.7,15200.0,15.66,15.7,15.66,15.7,15200.0
2014-02-25 12:30:00,15.7,15.71,15.69,15.69,45600.0,15.7,15.71,15.69,15.69,45600.0
2014-02-25 12:35:00,15.69,15.69,15.68,15.69,2400.0,15.69,15.69,15.68,15.69,2400.0
2014-02-25 12:40:00,15.7,15.7,15.68,15.68,10800.0,15.7,15.7,15.68,15.68,10800.0
2014-02-25 12:45:00,15.68,15.7,15.68,15.7,4000.0,15.68,15.7,15.68,15.7,4000.0
2014-02-25 12:50:00,15.68,15.69,15.67,15.67,4400.0,15.68,15.69,15.67,15.67,4400.0
2014-02-25 12:55:00,15.68,15.69,15.68,15.69,3600.0,15.68,15.69,15.68,15.69,3600.0
2014-02-25 13:00:00,15.68,15.69,15.66,15.66,21200.0,15.68,15.69,15.66,15.66,21200.0
2014-02-25 13:05:00,15.65,15.69,15.65,15.69,11200.0,15.65,15.69,15.65,15.69,11200.0
2014-02-25 13:10:00,15.7,15.7,15.68,15.69,5200.0,15.7,15.7,15.68,15.69,5200.0
2014-02-25 13:15:00,15.67,15.68,15.67,15.68,1600.0,15.67,15.68,15.67,15.68,1600.0
2014-02-25 13:20:00,15.68,15.69,15.65,15.65,6000.0,15.68,15.69,15.65,15.65,6000.0
2014-02-25 13:25:00,15.66,15.69,15.66,15.69,3200.0,15.66,15.69,15.66,15.69,3200.0
2014-02-25 13:30:00,15.69,15.7,15.68,15.7,3600.0,15.69,15.7,15.68,15.7,3600.0
2014-02-25 13:35:00,15.7,15.71,15.68,15.68,8000.0,15.7,15.71,15.68,15.68,8000.0
2014-02-25 13:40:00,15.68,15.71,15.68,15.71,55200.0,15.68,15.71,15.68,15.71,55200.0
2014-02-25 13:45:00,15.7,15.75,15.69,15.73,102000.0,15.7,15.75,15.69,15.73,102000.0
2014-02-25 13:50:00,15.73,15.75,15.72,15.74,56400.0,15.73,15.75,15.72,15.74,56400.0
2014-02-25 13:55:00,15.74,15.75,15.73,15.73,10800.0,15.74,15.75,15.73,15.73,10800.0
2014-02-25 14:00:00,15.74,15.76,15.71,15.71,10800.0,15.74,15.76,15.71,15.71,10800.0
2014-02-25 14:05:00,15.7,15.72,15.68,15.72,11200.0,15.7,15.72,15.68,15.72,11200.0
2014-02-25 14:10:00,15.72,15.72,15.71,15.72,16400.0,15.72,15.72,15.71,15.72,16400.0
2014-02-25 14:15:00,15.73,15.73,15.72,15.72,1600.0,15.73,15.73,15.72,15.72,1600.0
2014-02-25 14:20:00,15.71,15.72,15.68,15.69,6000.0,15.71,15.72,15.68,15.69,6000.0
2014-02-25 14:25:00,15.7,15.7,15.69,15.69,6400.0,15.7,15.7,15.69,15.69,6400.0
2014-02-25 14:30:00,15.7,15.7,15.69,15.7,5200.0,15.7,15.7,15.69,15.7,5200.0
2014-02-25 14:35:00,15.71,15.71,15.68,15.68,6000.0,15.71,15.71,15.68,15.68,6000.0
2014-02-25 14:40:00,15.7,15.71,15.68,15.68,7600.0,15.7,15.71,15.68,15.68,7600.0
2014-02-25 14:45:00,15.68,15.68,15.66,15.67,13200.0,15.68,15.68,15.66,15.67,13200.0
2014-02-25 14:50:00,15.67,15.67,15.64,15.64,7200.0,15.67,15.67,15.64,15.64,7200.0
2014-02-25 14:55:00,15.65,15.65,15.63,15.63,4800.0,15.65,15.65,15.63,15.63,4800.0
2014-02-25 15:00:00,15.65,15.65,15.65,15.65,8000.0,15.65,15.65,15.65,15.65,8000.0
2014-02-25 15:05:00,15.64,15.65,15.63,15.63,11600.0,15.64,15.65,15.63,15.63,11600.0
2014-02-25 15:10:00,15.64,15.64,15.61,15.62,33600.0,15.64,15.64,15.61,15.62,33600.0
2014-02-25 15:15:00,15.62,15.62,15.61,15.62,13200.0,15.62,15.62,15.61,15.62,13200.0
2014-02-25 15:20:00,15.61,15.62,15.61,15.62,14400.0,15.61,15.62,15.61,15.62,14400.0
2014-02-25 15:25:00,15.61,15.61,15.59,15.59,10800.0,15.61,15.61,15.59,15.59,10800.0
2014-02-25 15:30:00,15.59,15.62,15.59,15.62,23600.0,15.59,15.62,15.59,15.62,23600.0
2014-02-25 15:35:00,15.62,15.65,15.62,15.64,10400.0,15.62,15.65,15.62,15.64,10400.0
2014-02-25 15:40:00,15.64,15.64,15.63,15.63,16400.0,15.64,15.64,15.63,15.63,16400.0
2014-02-25 15:45:00,15.63,15.64,15.62,15.64,28000.0,15.63,15.64,15.62,15.64,28000.0
2014-02-25 15:50:00,15.64,15.65,15.62,15.63,40800.0,15.64,15.65,15.62,15.63,40800.0
2014-02-25 15:55:00,15.63,15.64,15.62,15.64,51600.0,15.63,15.64,15.62,15.64,51600.0
2014-02-26 09:30:00,15.65,15.69,15.59,15.59,26400.0,15.65,15.69,15.59,15.59,26400.0
2014-02-26 09:35:00,15.59,15.64,15.58,15.64,2800.0,15.59,15.64,15.58,15.64,2800.0
2014-02-26 09:40:00,15.65,15.7,15.65,15.69,9200.0,15.65,15.7,15.65,15.69,9200.0
2014-02-26 09:45:00,15.65,15.69,15.63,15.68,8400.0,15.65,15.69,15.63,15.68,8400.0
2014-02-26 09:50:00,15.66,15.7,15.65,15.7,31600.0,15.66,15.7,15.65,15.7,31600.0
2014-02-26 09:55:00,15.67,15.69,15.66,15.69,1600.0,15.67,15.69,15.66,15.69,1600.0
2014-02-26 10:00:00,15.69,15.69,15.68,15.68,10400.0,15.69,15.69,15.68,15.68,10400.0
2014-02-26 10:05:00,15.69,15.72,15.65,15.68,8000.0,15.69,15.72,15.65,15.68,8000.0
2014-02-26 10:10:00,15.69,15.69,15.67,15.67,1200.0,15.69,15.69,15.67,15.67,1200.0
2014-02-26 10:15:00,15.69,15.74,15.69,15.74,16800.0,15.69,15.74,15.69,15.74,16800.0
2014-02-26 10:20:00,15.75,15.75,15.72,15.72,2000.0,15.75,15.75,15.72,15.72,2000.0
2014-02-26 10:25:00,15.74,15.75,15.73,15.74,12400.0,15.74,15.75,15.73,15.74,12400.0
2014-02-26 10:30:00,15.75,15.8,15.75,15.78,3200.0,15.75,15.8,15.75,15.78,3200.0
2014-02-26 10:35:00,15.8,15.81,15.8,15.81,3200.0,15.8,15.81,15.8,15.81,3200.0
2014-02-26 10:40:00,15.81,15.83,15.81,15.82,6000.0,15.81,15.83,15.81,15.82,6000.0
2014-02-26 10:45:00,15.81,15.82,15.79,15.79,9200.0,15.81,15.82,15.79,15.79,9200.0
2014-02-26 10:50:00,15.8,15.8,15.79,15.79,3600.0,15.8,15.8,15.79,15.79,3600.0
2014-02-26 10:55:00,15.79,15.79,15.78,15.78,10400.0,15.79,15.79,15.78,15.78,10400.0
2014-02-26 11:00:00,15.78,15.82,15.78,15.81,12800.0,15.78,15.82,15.78,15.81,12800.0
2014-02-26 11:05:00,15.83,15.83,15.82,15.83,2400.0,15.83,15.83,15.82,15.83,2400.0
2014-02-26 11:10:00,15.83,15.84,15.82,15.83,6800.0,15.83,15.84,15.82,15.83,6800.0
2014-02-26 11:15:00,15.83,15.85,15.83,15.84,2800.0,15.83,15.85,15.83,15.84,2800.0
2014-02-26 11:20:00,15.83,15.84,15.83,15.84,2400.0,15.83,15.84,15.83,15.84,2400.0
2014-02-26 11:25:00,15.83,15.83,15.83,15.83,400.0,15.83,15.83,15.83,15.83,400.0
2014-02-26 11:30:00,15.84,15.86,15.84,15.85,2000.0,15.84,15.86,15.84,15.85,2000.0
2014-02-26 11:35:00,15.81,15.83,15.81,15.83,3200.0,15.81,15.83,15.81,15.83,3200.0
2014-02-26 11:40:00,15.86,15.86,15.85,15.85,4400.0,15.86,15.86,15.85,15.85,4400.0
2014-02-26 11:45:00,15.85,15.85,15.81,15.82,14400.0,15.85,15.85,15.81,15.82,14400.0
2014-02-26 11:50:00,15.83,15.83,15.82,15.82,7600.0,15.83,15.83,15.82,15.82,7600.0
2014-02-26 11:55:00,15.82,15.82,15.81,15.82,7200.0,15.82,15.82,15.81,15.82,7200.0
2014-02-26 12:00:00,15.82,15.82,15.81,15.81,2000.0,15.82,15.82,15.81,15.81,2000.0
2014-02-26 12:05:00,15.81,15.81,15.81,15.81,1200.0,15.81,15.81,15.81,15.81,1200.0
2014-02-26 12:10:00,15.81,15.81,15.81,15.81,800.0,15.81,15.81,15.81,15.81,800.0
2014-02-26 12:15:00,15.81,15.81,15.8,15.8,2800.0,15.81,15.81,15.8,15.8,2800.0
2014-02-26 12:20:00,15.81,15.81,15.81,15.81,1600.0,15.81,15.81,15.81,15.81,1600.0
2014-02-26 12:25:00,15.81,15.83,15.8,15.83,56000.0,15.81,15.83,15.8,15.83,56000.0
2014-02-26 12:30:00,15.84,15.84,15.84,15.84,2800.0,15.84,15.84,15.84,15.84,2800.0
2014-02-26 12:35:00,15.83,15.85,15.83,15.84,3600.0,15.83,15.85,15.83,15.84,3600.0
2014-02-26 12:40:00,15.86,15.86,15.86,15.86,1200.0,15.86,15.86,15.86,15.86,1200.0
2014-02-26 12:45:00,15.86,15.86,15.85,15.86,3600.0,15.86,15.86,15.85,15.86,3600.0
2014-02-26 12:50:00,15.84,15.84,15.83,15.83,1200.0,15.84,15.84,15.83,15.83,1200.0
2014-02-26 12:55:00,15.84,15.85,15.8,15.82,34400.0,15.84,15.85,15.8,15.82,34400.0
2014-02-26 13:00:00,15.82,15.82,15.82,15.82,0.0,15.82,15.82,15.82,15.82,0.0
2014-02-26 13:05:00,15.8,15.8,15.8,15.8,2400.0,15.8,15.8,15.8,15.8,2400.0
2014-02-26 13:10:00,15.81,15.82,15.81,15.81,13600.0,15.81,15.82,15.81,15.81,13600.0
2014-02-26 13:15:00,15.8,15.81,15.8,15.8,4000.0,15.8,15.81,15.8,15.8,4000.0
2014-02-26 13:20:00,15.81,15.81,15.81,15.81,11600.0,15.81,15.81,15.81,15.81,11600.0
2014-02-26 13:25:00,15.8,15.8,15.8,15.8,800.0,15.8,15.8,15.8,15.8,800.0
2014-02-26 13:30:00,15.81,15.81,15.79,15.8,7600.0,15.81,15.81,15.79,15.8,7600.0
2014-02-26 13:35:00,15.81,15.81,15.78,15.8,16800.0,15.81,15.81,15.78,15.8,16800.0
2014-02-26 13:40:00,15.8,15.8,15.8,15.8,0.0,15.8,15.8,15.8,15.8,0.0
2014-02-26 13:45:00,15.82,15.84,15.82,15.83,19200.0,15.82,15.84,15.82,15.83,19200.0
2014-02-26 13:50:00,15.82,15.82,15.81,15.81,5600.0,15.82,15.82,15.81,15.81,5600.0
2014-02-26 13:55:00,15.8,15.8,15.78,15.78,2400.0,15.8,15.8,15.78,15.78,2400.0
2014-02-26 14:00:00,15.78,15.79,15.78,15.79,5600.0,15.78,15.79,15.78,15.79,5600.0
2014-02-26 14:05:00,15.78,15.78,15.75,15.75,8800.0,15.78,15.78,15.75,15.75,8800.0
2014-02-26 14:10:00,15.74,15.74,15.73,15.73,800.0,15.74,15.74,15.73,15.73,800.0
2014-02-26 14:15:00,15.73,15.73,15.71,15.71,3600.0,15.73,15.73,15.71,15.71,3600.0
2014-02-26 14:20:00,15.71,15.71,15.7,15.71,8000.0,15.71,15.71,15.7,15.71,8000.0
2014-02-26 14:25:00,15.71,15.71,15.66,15.66,10400.0,15.71,15.71,15.66,15.66,10400.0
2014-02-26 14:30:00,15.66,15.67,15.65,15.66,9200.0,15.66,15.67,15.65,15.66,9200.0
2014-02-26 14:35:00,15.66,15.67,15.66,15.66,3600.0,15.66,15.67,15.66,15.66,3600.0
2014-02-26 14:40:00,15.67,15.68,15.67,15.68,1200.0,15.67,15.68,15.67,15.68,1200.0
2014-02-26 14:45:00,15.68,15.7,15.68,15.68,19200.0,15.68,15.7,15.68,15.68,19200.0
2014-02-26 14:50:00,15.67,15.69,15.67,15.68,3200.0,15.67,15.69,15.67,15.68,3200.0
2014-02-26 14:55:00,15.67,15.68,15.67,15.67,4800.0,15.67,15.68,15.67,15.67,4800.0
2014-02-26 15:00:00,15.68,15.7,15.67,15.7,20800.0,15.68,15.7,15.67,15.7,20800.0
2014-02-26 15:05:00,15.71,15.71,15.69,15.69,7600.0,15.71,15.71,15.69,15.69,7600.0
2014-02-26 15:10:00,15.68,15.68,15.67,15.67,6000.0,15.68,15.68,15.67,15.67,6000.0
2014-02-26 15:15:00,15.69,15.7,15.69,15.69,7200.0,15.69,15.7,15.69,15.69,7200.0
2014-02-26 15:20:00,15.69,15.7,15.68,15.69,6800.0,15.69,15.7,15.68,15.69,6800.0
2014-02-26 15:25:00,15.67,15.67,15.65,15.65,11600.0,15.67,15.67,15.65,15.65,11600.0
2014-02-26 15:30:00,15.65,15.65,15.63,15.64,50400.0,15.65,15.65,15.63,15.64,50400.0
2014-02-26 15:35:00,15.65,15.66,15.63,15.65,29200.0,15.65,15.66,15.63,15.65,29200.0
2014-02-26 15:40:00,15.65,15.65,15.63,15.63,23600.0,15.65,15.65,15.63,15.63,23600.0
2014-02-26 15:45:00,15.64,15.65,15.63,15.65,32800.0,15.64,15.65,15.63,15.65,32800.0
2014-02-26 15:50:00,15.65,15.7,15.64,15.68,38000.0,15.65,15.7,15.64,15.68,38000.0
2014-02-26 15:55:00,15.68,15.72,15.67,15.7,92400.0,15.68,15.72,15.67,15.7,92400.0
2014-02-27 09:30:00,15.7,15.7,15.65,15.7,20400.0,15.7,15.7,15.65,15.7,20400.0
2014-02-27 09:35:00,15.73,15.75,15.68,15.72,10000.0,15.73,15.75,15.68,15.72,10000.0
2014-02-27 09:40:00,15.73,15.81,15.73,15.75,29600.0,15.73,15.81,15.73,15.75,29600.0
2014-02-27 09:45:00,15.72,15.72,15.68,15.69,8400.0,15.72,15.72,15.68,15.69,8400.0
2014-02-27 09:50:00,15.67,15.7,15.66,15.7,8400.0,15.67,15.7,15.66,15.7,8400.0
2014-02-27 09:55:00,15.7,15.72,15.68,15.72,8000.0,15.7,15.72,15.68,15.72,8000.0
2014-02-27 10:00:00,15.72,15.76,15.69,15.69,22800.0,15.72,15.76,15.69,15.69,22800.0
2014-02-27 10:05:00,15.7,15.71,15.67,15.71,18800.0,15.7,15.71,15.67,15.71,18800.0
2014-02-27 10:10:00,15.71,15.72,15.67,15.67,8400.0,15.71,15.72,15.67,15.67,8400.0
2014-02-27 10:15:00,15.67,15.68,15.67,15.68,8000.0,15.67,15.68,15.67,15.68,8000.0
2014-02-27 10:20:00,15.68,15.7,15.67,15.68,4800.0,15.68,15.7,15.67,15.68,4800.0
2014-02-27 10:25:00,15.68,15.72,15.68,15.68,35600.0,15.68,15.72,15.68,15.68,35600.0
2014-02-27 10:30:00,15.68,15.69,15.67,15.69,10000.0,15.68,15.69,15.67,15.69,10000.0
2014-02-27 10:35:00,15.7,15.72,15.69,15.7,4400.0,15.7,15.72,15.69,15.7,4400.0
2014-02-27 10:40:00,15.68,15.7,15.67,15.69,8800.0,15.68,15.7,15.67,15.69,8800.0
2014-02-27 10:45:00,15.7,15.72,15.68,15.68,32800.0,15.7,15.72,15.68,15.68,32800.0
2014-02-27 10:50:00,15.7,15.71,15.69,15.71,6800.0,15.7,15.71,15.69,15.71,6800.0
2014-02-27 10:55:00,15.71,15.76,15.7,15.76,10800.0,15.71,15.76,15.7,15.76,10800.0
2014-02-27 11:00:00,15.78,15.79,15.76,15.79,12000.0,15.78,15.79,15.76,15.79,12000.0
2014-02-27 11:05:00,15.77,15.77,15.75,15.77,6000.0,15.77,15.77,15.75,15.77,6000.0
2014-02-27 11:10:00,15.78,15.81,15.77,15.8,5600.0,15.78,15.81,15.77,15.8,5600.0
2014-02-27 11:15:00,15.79,15.79,15.77,15.78,47200.0,15.79,15.79,15.77,15.78,47200.0
2014-02-27 11:20:00,15.78,15.78,15.75,15.75,10800.0,15.78,15.78,15.75,15.75,10800.0
2014-02-27 11:25:00,15.76,15.76,15.75,15.75,4400.0,15.76,15.76,15.75,15.75,4400.0
2014-02-27 11:30:00,15.76,15.77,15.74,15.76,5200.0,15.76,15.77,15.74,15.76,5200.0
2014-02-27 11:35:00,15.74,15.77,15.74,15.76,40000.0,15.74,15.77,15.74,15.76,40000.0
2014-02-27 11:40:00,15.75,15.75,15.74,15.75,9600.0,15.75,15.75,15.74,15.75,9600.0
2014-02-27 11:45:00,15.75,15.75,15.75,15.75,2000.0,15.75,15.75,15.75,15.75,2000.0
2014-02-27 11:50:00,15.76,15.78,15.75,15.75,4000.0,15.76,15.78,15.75,15.75,4000.0
2014-02-27 11:55:00,15.74,15.77,15.74,15.77,7600.0,15.74,15.77,15.74,15.77,7600.0
2014-02-27 12:00:00,15.79,15.79,15.77,15.77,5200.0,15.79,15.79,15.77,15.77,5200.0
2014-02-27 12:05:00,15.74,15.74,15.71,15.71,7200.0,15.74,15.74,15.71,15.71,7200.0
2014-02-27 12:10:00,15.7,15.73,15.7,15.73,6000.0,15.7,15.73,15.7,15.73,6000.0
2014-02-27 12:15:00,15.74,15.75,15.73,15.74,11600.0,15.74,15.75,15.73,15.74,11600.0
2014-02-27 12:20:00,15.72,15.72,15.71,15.72,8800.0,15.72,15.72,15.71,15.72,8800.0
2014-02-27 12:25:00,15.71,15.72,15.71,15.72,6400.0,15.71,15.72,15.71,15.72,6400.0
2014-02-27 12:30:00,15.72,15.72,15.72,15.72,4400.0,15.72,15.72,15.72,15.72,4400.0
2014-02-27 12:35:00,15.72,15.73,15.72,15.72,8400.0,15.72,15.73,15.72,15.72,8400.0
2014-02-27 12:40:00,15.72,15.74,15.72,15.74,10400.0,15.72,15.74,15.72,15.74,10400.0
2014-02-27 12:45:00,15.74,15.74,15.72,15.72,2800.0,15.74,15.74,15.72,15.72,2800.0
2014-02-27 12:50:00,15.73,15.73,15.7,15.72,9200.0,15.73,15.73,15.7,15.72,9200.0
2014-02-27 12:55:00,15.73,15.74,15.73,15.74,6000.0,15.73,15.74,15.73,15.74,6000.0
2014-02-27 13:00:00,15.73,15.74,15.72,15.73,11200.0,15.73,15.74,15.72,15.73,11200.0
2014-02-27 13:05:00,15.74,15.74,15.71,15.72,23200.0,15.74,15.74,15.71,15.72,23200.0
2014-02-27 13:10:00,15.74,15.74,15.71,15.72,8000.0,15.74,15.74,15.71,15.72,8000.0
2014-02-27 13:15:00,15.73,15.73,15.72,15.72,2400.0,15.73,15.73,15.72,15.72,2400.0
2014-02-27 13:20:00,15.72,15.73,15.72,15.73,4400.0,15.72,15.73,15.72,15.73,4400.0
2014-02-27 13:25:00,15.72,15.74,15.72,15.74,4000.0,15.72,15.74,15.72,15.74,4000.0
2014-02-27 13:30:00,15.74,15.74,15.74,15.74,3200.0,15.74,15.74,15.74,15.74,3200.0
2014-02-27 13:35:00,15.74,15.74,15.73,15.74,10000.0,15.74,15.74,15.73,15.74,10000.0
2014-02-27 13:40:00,15.73,15.74,15.72,15.72,6800.0,15.73,15.74,15.72,15.72,6800.0
2014-02-27 13:45:00,15.73,15.74,15.73,15.73,6000.0,15.73,15.74,15.73,15.73,6000.0
2014-02-27 13:50:00,15.72,15.73,15.72,15.73,2000.0,15.72,15.73,15.72,15.73,2000.0
2014-02-27 13:55:00,15.72,15.74,15.72,15.74,2800.0,15.72,15.74,15.72,15.74,2800.0
2014-02-27 14:00:00,15.73,15.73,15.72,15.72,4800.0,15.73,15.73,15.72,15.72,4800.0
2014-02-27 14:05:00,15.72,15.74,15.72,15.74,5600.0,15.72,15.74,15.72,15.74,5600.0
2014-02-27 14:10:00,15.74,15.74,15.72,15.73,2800.0,15.74,15.74,15.72,15.73,2800.0
2014-02-27 14:15:00,15.72,15.72,15.71,15.71,4000.0,15.72,15.72,15.71,15.71,4000.0
2014-02-27 14:20:00,15.7,15.71,15.69,15.69,4000.0,15.7,15.71,15.69,15.69,4000.0
2014-02-27 14:25:00,15.69,15.7,15.68,15.68,7200.0,15.69,15.7,15.68,15.68,7200.0
2014-02-27 14:30:00,15.68,15.69,15.68,15.68,2000.0,15.68,15.69,15.68,15.68,2000.0
2014-02-27 14:35:00,15.68,15.69,15.68,15.68,3600.0,15.68,15.69,15.68,15.68,3600.0
2014-02-27 14:40:00,15.67,15.69,15.65,15.65,8000.0,15.67,15.69,15.65,15.65,8000.0
2014-02-27 14:45:00,15.66,15.69,15.66,15.69,4000.0,15.66,15.69,15.66,15.69,4000.0
2014-02-27 14:50:00,15.67,15.69,15.67,15.68,8400.0,15.67,15.69,15.67,15.68,8400.0
2014-02-27 14:55:00,15.68,15.68,15.67,15.68,4400.0,15.68,15.68,15.67,15.68,4400.0
2014-02-27 15:00:00,15.67,15.68,15.66,15.66,2800.0,15.67,15.68,15.66,15.66,2800.0
2014-02-27 15:05:00,15.67,15.7,15.67,15.7,12000.0,15.67,15.7,15.67,15.7,12000.0
2014-02-27 15:10:00,15.69,15.71,15.69,15.69,7200.0,15.69,15.71,15.69,15.69,7200.0
2014-02-27 15:15:00,15.7,15.72,15.7,15.71,5200.0,15.7,15.72,15.7,15.71,5200.0
2014-02-27 15:20:00,15.71,15.71,15.69,15.7,7200.0,15.71,15.71,15.69,15.7,7200.0
2014-02-27 15:25:00,15.71,15.72,15.7,15.72,6000.0,15.71,15.72,15.7,15.72,6000.0
2014-02-27 15:30:00,15.71,15.72,15.71,15.72,5200.0,15.71,15.72,15.71,15.72,5200.0
2014-02-27 15:35:00,15.72,15.72,15.7,15.71,8800.0,15.72,15.72,15.7,15.71,8800.0
2014-02-27 15:40:00,15.71,15.72,15.7,15.72,5200.0,15.71,15.72,15.7,15.72,5200.0
2014-02-27 15:45:00,15.72,15.72,15.69,15.69,17600.0,15.72,15.72,15.69,15.69,17600.0
2014-02-27 15:50:00,15.68,15.7,15.67,15.68,24400.0,15.68,15.7,15.67,15.68,24400.0
2014-02-27 15:55:00,15.68,15.72,15.68,15.72,53600.0,15.68,15.72,15.68,15.72,53600.0
2014-02-28 09:30:00,15.76,15.81,15.73,15.78,40000.0,15.76,15.81,15.73,15.78,40000.0
2014-02-28 09:35:00,15.78,15.81,15.78,15.81,2000.0,15.78,15.81,15.78,15.81,2000.0
2014-02-28 09:40:00,15.81,15.87,15.81,15.87,18400.0,15.81,15.87,15.81,15.87,18400.0
2014-02-28 09:45:00,15.84,15.88,15.83,15.88,8000.0,15.84,15.88,15.83,15.88,8000.0
2014-02-28 09:50:00,15.84,15.87,15.84,15.84,3600.0,15.84,15.87,15.84,15.84,3600.0
2014-02-28 09:55:00,15.85,15.87,15.84,15.84,5600.0,15.85,15.87,15.84,15.84,5600.0
2014-02-28 10:00:00,15.85,15.88,15.85,15.88,5600.0,15.85,15.88,15.85,15.88,5600.0
2014-02-28 10:05:00,15.88,15.88,15.85,15.86,6000.0,15.88,15.88,15.85,15.86,6000.0
2014-02-28 10:10:00,15.88,15.9,15.86,15.89,39600.0,15.88,15.9,15.86,15.89,39600.0
2014-02-28 10:15:00,15.89,15.89,15.89,15.89,400.0,15.89,15.89,15.89,15.89,400.0
2014-02-28 10:20:00,15.9,15.9,15.87,15.89,4000.0,15.9,15.9,15.87,15.89,4000.0
2014-02-28 10:25:00,15.88,15.9,15.87,15.87,37200.0,15.88,15.9,15.87,15.87,37200.0
2014-02-28 10:30:00,15.89,15.92,15.88,15.92,19600.0,15.89,15.92,15.88,15.92,19600.0
2014-02-28 10:35:00,15.92,15.92,15.9,15.9,6800.0,15.92,15.92,15.9,15.9,6800.0
2014-02-28 10:40:00,15.91,15.92,15.9,15.92,44000.0,15.91,15.92,15.9,15.92,44000.0
2014-02-28 10:45:00,15.93,15.93,15.92,15.92,2400.0,15.93,15.93,15.92,15.92,2400.0
2014-02-28 10:50:00,15.93,15.95,15.92,15.92,5200.0,15.93,15.95,15.92,15.92,5200.0
2014-02-28 10:55:00,15.91,15.91,15.89,15.9,9600.0,15.91,15.91,15.89,15.9,9600.0
2014-02-28 11:00:00,15.91,15.91,15.89,15.9,28400.0,15.91,15.91,15.89,15.9,28400.0
2014-02-28 11:05:00,15.9,15.95,15.9,15.95,18800.0,15.9,15.95,15.9,15.95,18800.0
2014-02-28 11:10:00,15.95,15.96,15.95,15.96,1600.0,15.95,15.96,15.95,15.96,1600.0
2014-02-28 11:15:00,15.96,15.96,15.95,15.96,2400.0,15.96,15.96,15.95,15.96,2400.0
2014-02-28 11:20:00,15.94,15.95,15.94,15.95,6800.0,15.94,15.95,15.94,15.95,6800.0
2014-02-28 11:25:00,15.95,15.97,15.94,15.94,52800.0,15.95,15.97,15.94,15.94,52800.0
2014-02-28 11:30:00,15.95,15.98,15.95,15.98,16800.0,15.95,15.98,15.95,15.98,16800.0
2014-02-28 11:35:00,15.99,16.0,15.98,15.98,4800.0,15.99,16.0,15.98,15.98,4800.0
2014-02-28 11:40:00,15.99,16.0,15.97,15.97,6800.0,15.99,16.0,15.97,15.97,6800.0
2014-02-28 11:45:00,15.98,15.99,15.98,15.99,2000.0,15.98,15.99,15.98,15.99,2000.0
2014-02-28 11:50:00,15.97,16.0,15.97,15.99,10400.0,15.97,16.0,15.97,15.99,10400.0
2014-02-28 11:55:00,16.0,16.0,15.99,15.99,6800.0,16.0,16.0,15.99,15.99,6800.0
2014-02-28 12:00:00,15.99,15.99,15.96,15.96,2000.0,15.99,15.99,15.96,15.96,2000.0
2014-02-28 12:05:00,15.97,16.0,15.97,16.0,2000.0,15.97,16.0,15.97,16.0,2000.0
2014-02-28 12:10:00,15.99,15.99,15.98,15.98,2400.0,15.99,15.99,15.98,15.98,2400.0
2014-02-28 12:15:00,15.99,16.0,15.99,15.99,2400.0,15.99,16.0,15.99,15.99,2400.0
2014-02-28 12:20:00,15.98,15.98,15.97,15.97,4000.0,15.98,15.98,15.97,15.97,4000.0
2014-02-28 12:25:00,15.96,15.96,15.95,15.95,6400.0,15.96,15.96,15.95,15.95,6400.0
2014-02-28 12:30:00,15.96,15.97,15.96,15.96,3200.0,15.96,15.97,15.96,15.96,3200.0
2014-02-28 12:35:00,15.95,15.95,15.95,15.95,4400.0,15.95,15.95,15.95,15.95,4400.0
2014-02-28 12:40:00,15.95,15.95,15.94,15.94,6800.0,15.95,15.95,15.94,15.94,6800.0
2014-02-28 12:45:00,15.94,15.96,15.94,15.96,3200.0,15.94,15.96,15.94,15.96,3200.0
2014-02-28 12:50:00,15.96,15.96,15.96,15.96,2000.0,15.96,15.96,15.96,15.96,2000.0
2014-02-28 12:55:00,15.96,15.96,15.96,15.96,800.0,15.96,15.96,15.96,15.96,800.0
2014-02-28 13:00:00,15.96,15.96,15.96,15.96,2000.0,15.96,15.96,15.96,15.96,2000.0
2014-02-28 13:05:00,15.97,15.97,15.97,15.97,41200.0,15.97,15.97,15.97,15.97,41200.0
2014-02-28 13:10:00,15.97,15.97,15.97,15.97,1600.0,15.97,15.97,15.97,15.97,1600.0
2014-02-28 13:15:00,15.97,16.0,15.97,16.0,5200.0,15.97,16.0,15.97,16.0,5200.0
2014-02-28 13:20:00,16.0,16.01,16.0,16.0,12000.0,16.0,16.01,16.0,16.0,12000.0
2014-02-28 13:25:00,16.01,16.01,16.0,16.01,2800.0,16.01,16.01,16.0,16.01,2800.0
2014-02-28 13:30:00,16.01,16.01,16.0,16.0,8000.0,16.01,16.01,16.0,16.0,8000.0
2014-02-28 13:35:00,16.0,16.0,16.0,16.0,3600.0,16.0,16.0,16.0,16.0,3600.0
2014-02-28 13:40:00,16.01,16.01,16.0,16.0,7200.0,16.01,16.01,16.0,16.0,7200.0
2014-02-28 13:45:00,16.0,16.01,16.0,16.01,24000.0,16.0,16.01,16.0,16.01,24000.0
2014-02-28 13:50:00,16.02,16.02,16.0,16.0,34800.0,16.02,16.02,16.0,16.0,34800.0
2014-02-28 13:55:00,16.0,16.0,16.0,16.0,3600.0,16.0,16.0,16.0,16.0,3600.0
2014-02-28 14:00:00,16.0,16.01,16.0,16.0,27200.0,16.0,16.01,16.0,16.0,27200.0
2014-02-28 14:05:00,16.0,16.01,16.0,16.0,42400.0,16.0,16.01,16.0,16.0,42400.0
2014-02-28 14:10:00,16.0,16.0,16.0,16.0,10000.0,16.0,16.0,16.0,16.0,10000.0
2014-02-28 14:15:00,16.0,16.01,16.0,16.0,28000.0,16.0,16.01,16.0,16.0,28000.0
2014-02-28 14:20:00,16.0,16.0,16.0,16.0,16400.0,16.0,16.0,16.0,16.0,16400.0
2014-02-28 14:25:00,16.0,16.02,16.0,16.0,14800.0,16.0,16.02,16.0,16.0,14800.0
2014-02-28 14:30:00,16.01,16.01,15.99,16.0,10000.0,16.01,16.01,15.99,16.0,10000.0
2014-02-28 14:35:00,16.0,16.0,15.99,15.99,41600.0,16.0,16.0,15.99,15.99,41600.0
2014-02-28 14:40:00,15.99,16.0,15.98,15.98,22400.0,15.99,16.0,15.98,15.98,22400.0
2014-02-28 14:45:00,15.97,15.98,15.94,15.94,11600.0,15.97,15.98,15.94,15.94,11600.0
2014-02-28 14:50:00,15.94,15.97,15.94,15.96,4000.0,15.94,15.97,15.94,15.96,4000.0
2014-02-28 14:55:00,15.96,15.96,15.92,15.93,18000.0,15.96,15.96,15.92,15.93,18000.0
2014-02-28 15:00:00,15.92,15.92,15.84,15.85,32400.0,15.92,15.92,15.84,15.85,32400.0
2014-02-28 15:05:00,15.86,15.88,15.83,15.83,29600.0,15.86,15.88,15.83,15.83,29600.0
2014-02-28 15:10:00,15.82,15.83,15.8,15.81,12400.0,15.82,15.83,15.8,15.81,12400.0
2014-02-28 15:15:00,15.83,15.86,15.83,15.85,324800.0,15.83,15.86,15.83,15.85,324800.0
2014-02-28 15:20:00,15.85,15.91,15.85,15.9,20800.0,15.85,15.91,15.85,15.9,20800.0
2014-02-28 15:25:00,15.89,15.91,15.89,15.9,8800.0,15.89,15.91,15.89,15.9,8800.0
2014-02-28 15:30:00,15.9,15.93,15.9,15.92,16400.0,15.9,15.93,15.9,15.92,16400.0
2014-02-28 15:35:00,15.91,15.93,15.9,15.92,15200.0,15.91,15.93,15.9,15.92,15200.0
2014-02-28 15:40:00,15.92,15.94,15.92,15.94,26400.0,15.92,15.94,15.92,15.94,26400.0
2014-02-28 15:45:00,15.92,15.94,15.9,15.91,28400.0,15.92,15.94,15.9,15.91,28400.0
2014-02-28 15:50:00,15.92,15.93,15.91,15.91,38800.0,15.92,15.93,15.91,15.91,38800.0
2014-02-28 15:55:00,15.92,15.95,15.91,15.92,83200.0,15.92,15.95,15.91,15.92,83200.0
2014-03-03 09:30:00,15.86,15.87,15.77,15.82,31600.0,15.86,15.87,15.77,15.82,31600.0
2014-03-03 09:35:00,15.83,15.88,15.8,15.8,46000.0,15.83,15.88,15.8,15.8,46000.0
2014-03-03 09:40:00,15.79,15.79,15.77,15.78,6400.0,15.79,15.79,15.77,15.78,6400.0
2014-03-03 09:45:00,15.79,15.85,15.77,15.78,36000.0,15.79,15.85,15.77,15.78,36000.0
2014-03-03 09:50:00,15.81,15.81,15.72,15.74,49200.0,15.81,15.81,15.72,15.74,49200.0
2014-03-03 09:55:00,15.73,15.75,15.71,15.72,8400.0,15.73,15.75,15.71,15.72,8400.0
2014-03-03 10:00:00,15.74,15.78,15.69,15.69,43200.0,15.74,15.78,15.69,15.69,43200.0
2014-03-03 10:05:00,15.69,15.71,15.68,15.69,20000.0,15.69,15.71,15.68,15.69,20000.0
2014-03-03 10:10:00,15.69,15.71,15.63,15.65,9600.0,15.69,15.71,15.63,15.65,9600.0
2014-03-03 10:15:00,15.63,15.64,15.59,15.6,18800.0,15.63,15.64,15.59,15.6,18800.0
2014-03-03 10:20:00,15.6,15.62,15.58,15.6,34800.0,15.6,15.62,15.58,15.6,34800.0
2014-03-03 10:25:00,15.6,15.62,15.59,15.61,9600.0,15.6,15.62,15.59,15.61,9600.0
2014-03-03 10:30:00,15.61,15.62,15.6,15.6,3200.0,15.61,15.62,15.6,15.6,3200.0
2014-03-03 10:35:00,15.59,15.59,15.56,15.59,13200.0,15.59,15.59,15.56,15.59,13200.0
2014-03-03 10:40:00,15.58,15.62,15.56,15.62,55600.0,15.58,15.62,15.56,15.62,55600.0
2014-03-03 10:45:00,15.61,15.61,15.56,15.57,16000.0,15.61,15.61,15.56,15.57,16000.0
2014-03-03 10:50:00,15.59,15.66,15.58,15.61,14000.0,15.59,15.66,15.58,15.61,14000.0
2014-03-03 10:55:00,15.61,15.63,15.61,15.63,3200.0,15.61,15.63,15.61,15.63,3200.0
2014-03-03 11:00:00,15.64,15.64,15.61,15.61,25600.0,15.64,15.64,15.61,15.61,25600.0
2014-03-03 11:05:00,15.61,15.61,15.55,15.58,10000.0,15.61,15.61,15.55,15.58,10000.0
2014-03-03 11:10:00,15.59,15.59,15.55,15.59,13600.0,15.59,15.59,15.55,15.59,13600.0
2014-03-03 11:15:00,15.57,15.58,15.57,15.58,8400.0,15.57,15.58,15.57,15.58,8400.0
2014-03-03 11:20:00,15.6,15.63,15.6,15.63,12000.0,15.6,15.63,15.6,15.63,12000.0
2014-03-03 11:25:00,15.62,15.63,15.6,15.61,6800.0,15.62,15.63,15.6,15.61,6800.0
2014-03-03 11:30:00,15.59,15.6,15.56,15.57,10800.0,15.59,15.6,15.56,15.57,10800.0
2014-03-03 11:35:00,15.59,15.59,15.56,15.57,42000.0,15.59,15.59,15.56,15.57,42000.0
2014-03-03 11:40:00,15.59,15.61,15.59,15.6,8400.0,15.59,15.61,15.59,15.6,8400.0
2014-03-03 11:45:00,15.59,15.59,15.56,15.56,12000.0,15.59,15.59,15.56,15.56,12000.0
2014-03-03 11:50:00,15.56,15.58,15.56,15.58,40000.0,15.56,15.58,15.56,15.58,40000.0
2014-03-03 11:55:00,15.58,15.58,15.55,15.55,6000.0,15.58,15.58,15.55,15.55,6000.0
2014-03-03 12:00:00,15.54,15.55,15.54,15.55,38400.0,15.54,15.55,15.54,15.55,38400.0
2014-03-03 12:05:00,15.54,15.55,15.53,15.53,9600.0,15.54,15.55,15.53,15.53,9600.0
2014-03-03 12:10:00,15.52,15.56,15.5,15.56,13200.0,15.52,15.56,15.5,15.56,13200.0
2014-03-03 12:15:00,15.55,15.55,15.54,15.55,4800.0,15.55,15.55,15.54,15.55,4800.0
2014-03-03 12:20:00,15.55,15.58,15.54,15.56,10800.0,15.55,15.58,15.54,15.56,10800.0
2014-03-03 12:25:00,15.56,15.59,15.56,15.56,11600.0,15.56,15.59,15.56,15.56,11600.0
2014-03-03 12:30:00,15.56,15.59,15.56,15.58,16400.0,15.56,15.59,15.56,15.58,16400.0
2014-03-03 12:35:00,15.59,15.62,15.59,15.61,6400.0,15.59,15.62,15.59,15.61,6400.0
2014-03-03 12:40:00,15.61,15.61,15.56,15.59,16400.0,15.61,15.61,15.56,15.59,16400.0
2014-03-03 12:45:00,15.59,15.6,15.57,15.57,12400.0,15.59,15.6,15.57,15.57,12400.0
2014-03-03 12:50:00,15.57,15.59,15.57,15.59,4800.0,15.57,15.59,15.57,15.59,4800.0
2014-03-03 12:55:00,15.58,15.6,15.57,15.59,12000.0,15.58,15.6,15.57,15.59,12000.0
2014-03-03 13:00:00,15.59,15.63,15.59,15.62,10400.0,15.59,15.63,15.59,15.62,10400.0
2014-03-03 13:05:00,15.62,15.64,15.62,15.63,13600.0,15.62,15.64,15.62,15.63,13600.0
2014-03-03 13:10:00,15.62,15.66,15.62,15.65,12000.0,15.62,15.66,15.62,15.65,12000.0
2014-03-03 13:15:00,15.66,15.67,15.66,15.67,14400.0,15.66,15.67,15.66,15.67,14400.0
2014-03-03 13:20:00,15.67,15.71,15.66,15.71,13600.0,15.67,15.71,15.66,15.71,13600.0
2014-03-03 13:25:00,15.69,15.72,15.69,15.71,4800.0,15.69,15.72,15.69,15.71,4800.0
2014-03-03 13:30:00,15.72,15.72,15.69,15.7,17200.0,15.72,15.72,15.69,15.7,17200.0
2014-03-03 13:35:00,15.71,15.71,15.71,15.71,400.0,15.71,15.71,15.71,15.71,400.0
2014-03-03 13:40:00,15.71,15.74,15.71,15.73,37600.0,15.71,15.74,15.71,15.73,37600.0
2014-03-03 13:45:00,15.74,15.74,15.72,15.74,8800.0,15.74,15.74,15.72,15.74,8800.0
2014-03-03 13:50:00,15.74,15.75,15.74,15.74,14400.0,15.74,15.75,15.74,15.74,14400.0
2014-03-03 13:55:00,15.75,15.79,15.75,15.79,31200.0,15.75,15.79,15.75,15.79,31200.0
2014-03-03 14:00:00,15.79,15.8,15.78,15.78,11200.0,15.79,15.8,15.78,15.78,11200.0
2014-03-03 14:05:00,15.78,15.79,15.77,15.78,22800.0,15.78,15.79,15.77,15.78,22800.0
2014-03-03 14:10:00,15.78,15.8,15.78,15.8,16400.0,15.78,15.8,15.78,15.8,16400.0
2014-03-03 14:15:00,15.8,15.8,15.76,15.76,18400.0,15.8,15.8,15.76,15.76,18400.0
2014-03-03 14:20:00,15.77,15.78,15.76,15.77,18400.0,15.77,15.78,15.76,15.77,18400.0
2014-03-03 14:25:00,15.77,15.79,15.74,15.74,17200.0,15.77,15.79,15.74,15.74,17200.0
2014-03-03 14:30:00,15.74,15.75,15.72,15.74,12000.0,15.74,15.75,15.72,15.74,12000.0
2014-03-03 14:35:00,15.74,15.78,15.74,15.78,16400.0,15.74,15.78,15.74,15.78,16400.0
2014-03-03 14:40:00,15.78,15.8,15.77,15.8,18800.0,15.78,15.8,15.77,15.8,18800.0
2014-03-03 14:45:00,15.8,15.81,15.79,15.8,18800.0,15.8,15.81,15.79,15.8,18800.0
2014-03-03 14:50:00,15.81,15.81,15.78,15.78,17200.0,15.81,15.81,15.78,15.78,17200.0
2014-03-03 14:55:00,15.78,15.78,15.75,15.75,10000.0,15.78,15.78,15.75,15.75,10000.0
2014-03-03 15:00:00,15.76,15.76,15.75,15.76,13200.0,15.76,15.76,15.75,15.76,13200.0
2014-03-03 15:05:00,15.76,15.76,15.72,15.74,22800.0,15.76,15.76,15.72,15.74,22800.0
2014-03-03 15:10:00,15.75,15.75,15.72,15.73,8400.0,15.75,15.75,15.72,15.73,8400.0
2014-03-03 15:15:00,15.72,15.73,15.72,15.73,19200.0,15.72,15.73,15.72,15.73,19200.0
2014-03-03 15:20:00,15.73,15.73,15.69,15.7,23600.0,15.73,15.73,15.69,15.7,23600.0
2014-03-03 15:25:00,15.71,15.71,15.67,15.68,19200.0,15.71,15.71,15.67,15.68,19200.0
2014-03-03 15:30:00,15.69,15.69,15.67,15.68,14400.0,15.69,15.69,15.67,15.68,14400.0
2014-03-03 15:35:00,15.67,15.7,15.67,15.69,20800.0,15.67,15.7,15.67,15.69,20800.0
2014-03-03 15:40:00,15.68,15.7,15.66,15.7,34800.0,15.68,15.7,15.66,15.7,34800.0
2014-03-03 15:45:00,15.69,15.7,15.67,15.67,39600.0,15.69,15.7,15.67,15.67,39600.0
2014-03-03 15:50:00,15.67,15.69,15.66,15.67,55200.0,15.67,15.69,15.66,15.67,55200.0
2014-03-03 15:55:00,15.67,15.69,15.67,15.68,53200.0,15.67,15.69,15.67,15.68,53200.0
2014-03-04 09:30:00,15.88,15.99,15.88,15.88,162800.0,15.88,15.99,15.88,15.88,162800.0
2014-03-04 09:35:00,15.9,15.92,15.82,15.91,80000.0,15.9,15.92,15.82,15.91,80000.0
2014-03-04 09:40:00,15.89,15.91,15.79,15.8,41600.0,15.89,15.91,15.79,15.8,41600.0
2014-03-04 09:45:00,15.82,15.84,15.77,15.83,36800.0,15.82,15.84,15.77,15.83,36800.0
2014-03-04 09:50:00,15.83,15.88,15.82,15.84,8800.0,15.83,15.88,15.82,15.84,8800.0
2014-03-04 09:55:00,15.86,15.88,15.83,15.86,16800.0,15.86,15.88,15.83,15.86,16800.0
2014-03-04 10:00:00,15.87,15.87,15.84,15.84,62800.0,15.87,15.87,15.84,15.84,62800.0
2014-03-04 10:05:00,15.84,15.86,15.82,15.83,37200.0,15.84,15.86,15.82,15.83,37200.0
2014-03-04 10:10:00,15.85,15.88,15.84,15.88,28000.0,15.85,15.88,15.84,15.88,28000.0
2014-03-04 10:15:00,15.88,15.88,15.85,15.88,17200.0,15.88,15.88,15.85,15.88,17200.0
2014-03-04 10:20:00,15.88,15.88,15.85,15.86,48400.0,15.88,15.88,15.85,15.86,48400.0
2014-03-04 10:25:00,15.86,15.91,15.86,15.91,163600.0,15.86,15.91,15.86,15.91,163600.0
2014-03-04 10:30:00,15.9,15.91,15.87,15.88,28400.0,15.9,15.91,15.87,15.88,28400.0
2014-03-04 10:35:00,15.88,15.91,15.87,15.9,21200.0,15.88,15.91,15.87,15.9,21200.0
2014-03-04 10:40:00,15.91,15.96,15.91,15.95,17200.0,15.91,15.96,15.91,15.95,17200.0
2014-03-04 10:45:00,15.95,15.96,15.93,15.93,14000.0,15.95,15.96,15.93,15.93,14000.0
2014-03-04 10:50:00,15.93,15.94,15.92,15.93,21200.0,15.93,15.94,15.92,15.93,21200.0
2014-03-04 10:55:00,15.93,15.94,15.92,15.94,24800.0,15.93,15.94,15.92,15.94,24800.0
2014-03-04 11:00:00,15.93,15.94,15.92,15.92,10800.0,15.93,15.94,15.92,15.92,10800.0
2014-03-04 11:05:00,15.93,15.95,15.93,15.93,27200.0,15.93,15.95,15.93,15.93,27200.0
2014-03-04 11:10:00,15.94,15.94,15.92,15.93,4000.0,15.94,15.94,15.92,15.93,4000.0
2014-03-04 11:15:00,15.93,15.94,15.92,15.92,33200.0,15.93,15.94,15.92,15.92,33200.0
2014-03-04 11:20:00,15.92,15.93,15.91,15.92,29600.0,15.92,15.93,15.91,15.92,29600.0
2014-03-04 11:25:00,15.92,15.92,15.91,15.92,8800.0,15.92,15.92,15.91,15.92,8800.0
2014-03-04 11:30:00,15.92,15.93,15.92,15.93,13600.0,15.92,15.93,15.92,15.93,13600.0
2014-03-04 11:35:00,15.93,15.93,15.91,15.91,15600.0,15.93,15.93,15.91,15.91,15600.0
2014-03-04 11:40:00,15.92,15.93,15.92,15.93,21200.0,15.92,15.93,15.92,15.93,21200.0
2014-03-04 11:45:00,15.93,15.94,15.92,15.93,24400.0,15.93,15.94,15.92,15.93,24400.0
2014-03-04 11:50:00,15.93,15.94,15.93,15.94,18000.0,15.93,15.94,15.93,15.94,18000.0
2014-03-04 11:55:00,15.94,15.95,15.94,15.95,9200.0,15.94,15.95,15.94,15.95,9200.0
2014-03-04 12:00:00,15.94,15.95,15.94,15.94,5600.0,15.94,15.95,15.94,15.94,5600.0
2014-03-04 12:05:00,15.94,15.96,15.94,15.95,9200.0,15.94,15.96,15.94,15.95,9200.0
2014-03-04 12:10:00,15.96,15.99,15.96,15.99,9200.0,15.96,15.99,15.96,15.99,9200.0
2014-03-04 12:15:00,15.99,16.01,15.99,16.0,40000.0,15.99,16.01,15.99,16.0,40000.0
2014-03-04 12:20:00,15.99,16.01,15.99,15.99,14000.0,15.99,16.01,15.99,15.99,14000.0
2014-03-04 12:25:00,16.0,16.01,15.99,15.99,15200.0,16.0,16.01,15.99,15.99,15200.0
2014-03-04 12:30:00,15.99,15.99,15.98,15.98,2800.0,15.99,15.99,15.98,15.98,2800.0
2014-03-04 12:35:00,15.98,16.01,15.98,16.01,7600.0,15.98,16.01,15.98,16.01,7600.0
2014-03-04 12:40:00,16.0,16.0,15.98,15.99,30800.0,16.0,16.0,15.98,15.99,30800.0
2014-03-04 12:45:00,15.99,16.01,15.99,16.0,33600.0,15.99,16.01,15.99,16.0,33600.0
2014-03-04 12:50:00,16.0,16.0,15.97,15.97,12400.0,16.0,16.0,15.97,15.97,12400.0
2014-03-04 12:55:00,15.99,16.01,15.99,16.0,4000.0,15.99,16.01,15.99,16.0,4000.0
2014-03-04 13:00:00,16.0,16.01,16.0,16.01,8800.0,16.0,16.01,16.0,16.01,8800.0
2014-03-04 13:05:00,16.01,16.02,16.0,16.01,19600.0,16.01,16.02,16.0,16.01,19600.0
2014-03-04 13:10:00,16.01,16.01,16.0,16.0,2800.0,16.01,16.01,16.0,16.0,2800.0
2014-03-04 13:15:00,16.01,16.03,16.01,16.01,19200.0,16.01,16.03,16.01,16.01,19200.0
2014-03-04 13:20:00,16.0,16.0,15.97,15.99,7200.0,16.0,16.0,15.97,15.99,7200.0
2014-03-04 13:25:00,15.98,16.0,15.98,16.0,15600.0,15.98,16.0,15.98,16.0,15600.0
2014-03-04 13:30:00,16.0,16.01,16.0,16.0,12400.0,16.0,16.01,16.0,16.0,12400.0
2014-03-04 13:35:00,16.0,16.0,15.99,15.99,8000.0,16.0,16.0,15.99,15.99,8000.0
2014-03-04 13:40:00,16.0,16.02,15.99,16.0,146400.0,16.0,16.02,15.99,16.0,146400.0
2014-03-04 13:45:00,16.0,16.02,16.0,16.0,50000.0,16.0,16.02,16.0,16.0,50000.0
2014-03-04 13:50:00,16.0,16.02,15.99,15.99,26800.0,16.0,16.02,15.99,15.99,26800.0
2014-03-04 13:55:00,16.0,16.02,16.0,16.01,12000.0,16.0,16.02,16.0,16.01,12000.0
2014-03-04 14:00:00,16.01,16.01,15.97,15.99,12000.0,16.01,16.01,15.97,15.99,12000.0
2014-03-04 14:05:00,15.98,16.0,15.97,15.98,10800.0,15.98,16.0,15.97,15.98,10800.0
2014-03-04 14:10:00,16.0,16.01,16.0,16.0,14000.0,16.0,16.01,16.0,16.0,14000.0
2014-03-04 14:15:00,15.99,16.0,15.99,16.0,10800.0,15.99,16.0,15.99,16.0,10800.0
2014-03-04 14:20:00,16.0,16.0,15.99,15.99,15600.0,16.0,16.0,15.99,15.99,15600.0
2014-03-04 14:25:00,15.99,15.99,15.98,15.98,11600.0,15.99,15.99,15.98,15.98,11600.0
2014-03-04 14:30:00,15.99,16.0,15.99,15.99,3200.0,15.99,16.0,15.99,15.99,3200.0
2014-03-04 14:35:00,15.98,15.99,15.97,15.99,12000.0,15.98,15.99,15.97,15.99,12000.0
2014-03-04 14:40:00,15.99,16.0,15.98,15.99,9200.0,15.99,16.0,15.98,15.99,9200.0
2014-03-04 14:45:00,15.99,16.0,15.99,15.99,8000.0,15.99,16.0,15.99,15.99,8000.0
2014-03-04 14:50:00,15.99,16.01,15.99,16.0,18800.0,15.99,16.01,15.99,16.0,18800.0
2014-03-04 14:55:00,16.01,16.03,16.0,16.01,28000.0,16.01,16.03,16.0,16.01,28000.0
2014-03-04 15:00:00,16.01,16.02,16.01,16.02,22400.0,16.01,16.02,16.01,16.02,22400.0
2014-03-04 15:05:00,16.02,16.02,16.0,16.01,23200.0,16.02,16.02,16.0,16.01,23200.0
2014-03-04 15:10:00,16.01,16.01,16.0,16.0,20400.0,16.01,16.01,16.0,16.0,20400.0
2014-03-04 15:15:00,16.0,16.03,16.0,16.02,24800.0,16.0,16.03,16.0,16.02,24800.0
2014-03-04 15:20:00,16.02,16.04,16.02,16.03,17200.0,16.02,16.04,16.02,16.03,17200.0
2014-03-04 15:25:00,16.03,16.04,16.02,16.03,24000.0,16.03,16.04,16.02,16.03,24000.0
2014-03-04 15:30:00,16.03,16.04,16.03,16.04,17600.0,16.03,16.04,16.03,16.04,17600.0
2014-03-04 15:35:00,16.04,16.04,16.03,16.03,19200.0,16.04,16.04,16.03,16.03,19200.0
2014-03-04 15:40:00,16.03,16.05,16.03,16.05,18800.0,16.03,16.05,16.03,16.05,18800.0
2014-03-04 15:45:00,16.05,16.06,16.03,16.04,49200.0,16.05,16.06,16.03,16.04,49200.0
2014-03-04 15:50:00,16.04,16.04,16.0,16.0,41600.0,16.04,16.04,16.0,16.0,41600.0
2014-03-04 15:55:00,16.0,16.01,15.96,15.97,213600.0,16.0,16.01,15.96,15.97,213600.0
2014-03-05 09:30:00,15.92,15.94,15.8,15.82,33600.0,15.92,15.94,15.8,15.82,33600.0
2014-03-05 09:35:00,15.85,15.88,15.84,15.84,6400.0,15.85,15.88,15.84,15.84,6400.0
2014-03-05 09:40:00,15.84,15.94,15.81,15.92,18800.0,15.84,15.94,15.81,15.92,18800.0
2014-03-05 09:45:00,15.94,15.96,15.9,15.92,15200.0,15.94,15.96,15.9,15.92,15200.0
2014-03-05 09:50:00,15.88,15.88,15.87,15.87,2400.0,15.88,15.88,15.87,15.87,2400.0
2014-03-05 09:55:00,15.88,15.89,15.85,15.86,14800.0,15.88,15.89,15.85,15.86,14800.0
2014-03-05 10:00:00,15.86,15.88,15.86,15.86,8400.0,15.86,15.88,15.86,15.86,8400.0
2014-03-05 10:05:00,15.86,15.9,15.86,15.89,24400.0,15.86,15.9,15.86,15.89,24400.0
2014-03-05 10:10:00,15.9,15.91,15.86,15.86,46000.0,15.9,15.91,15.86,15.86,46000.0
2014-03-05 10:15:00,15.87,15.87,15.83,15.83,6000.0,15.87,15.87,15.83,15.83,6000.0
2014-03-05 10:20:00,15.82,15.85,15.82,15.85,21600.0,15.82,15.85,15.82,15.85,21600.0
2014-03-05 10:25:00,15.85,15.87,15.84,15.87,18800.0,15.85,15.87,15.84,15.87,18800.0
2014-03-05 10:30:00,15.89,15.9,15.88,15.9,32000.0,15.89,15.9,15.88,15.9,32000.0
2014-03-05 10:35:00,15.91,15.92,15.88,15.92,66000.0,15.91,15.92,15.88,15.92,66000.0
2014-03-05 10:40:00,15.91,15.94,15.9,15.9,42800.0,15.91,15.94,15.9,15.9,42800.0
2014-03-05 10:45:00,15.91,15.91,15.87,15.87,14000.0,15.91,15.91,15.87,15.87,14000.0
2014-03-05 10:50:00,15.87,15.88,15.87,15.88,11600.0,15.87,15.88,15.87,15.88,11600.0
2014-03-05 10:55:00,15.88,15.91,15.88,15.9,17200.0,15.88,15.91,15.88,15.9,17200.0
2014-03-05 11:00:00,15.91,15.94,15.9,15.91,8000.0,15.91,15.94,15.9,15.91,8000.0
2014-03-05 11:05:00,15.91,15.92,15.91,15.92,4800.0,15.91,15.92,15.91,15.92,4800.0
2014-03-05 11:10:00,15.91,15.91,15.89,15.9,46000.0,15.91,15.91,15.89,15.9,46000.0
2014-03-05 11:15:00,15.9,15.91,15.9,15.9,17600.0,15.9,15.91,15.9,15.9,17600.0
2014-03-05 11:20:00,15.93,15.93,15.92,15.92,2000.0,15.93,15.93,15.92,15.92,2000.0
2014-03-05 11:25:00,15.92,15.92,15.9,15.9,8000.0,15.92,15.92,15.9,15.9,8000.0
2014-03-05 11:30:00,15.92,15.94,15.92,15.92,6800.0,15.92,15.94,15.92,15.92,6800.0
2014-03-05 11:35:00,15.93,15.95,15.93,15.95,3200.0,15.93,15.95,15.93,15.95,3200.0
2014-03-05 11:40:00,15.95,15.95,15.94,15.94,4800.0,15.95,15.95,15.94,15.94,4800.0
2014-03-05 11:45:00,15.94,15.95,15.94,15.95,4400.0,15.94,15.95,15.94,15.95,4400.0
2014-03-05 11:50:00,15.95,15.97,15.95,15.95,8800.0,15.95,15.97,15.95,15.95,8800.0
2014-03-05 11:55:00,15.95,15.95,15.91,15.91,6000.0,15.95,15.95,15.91,15.91,6000.0
2014-03-05 12:00:00,15.91,15.92,15.9,15.91,6000.0,15.91,15.92,15.9,15.91,6000.0
2014-03-05 12:05:00,15.9,15.9,15.88,15.88,24400.0,15.9,15.9,15.88,15.88,24400.0
2014-03-05 12:10:00,15.89,15.89,15.87,15.87,3200.0,15.89,15.89,15.87,15.87,3200.0
2014-03-05 12:15:00,15.87,15.88,15.87,15.88,3600.0,15.87,15.88,15.87,15.88,3600.0
2014-03-05 12:20:00,15.88,15.9,15.87,15.89,7600.0,15.88,15.9,15.87,15.89,7600.0
2014-03-05 12:25:00,15.88,15.89,15.87,15.89,7200.0,15.88,15.89,15.87,15.89,7200.0
2014-03-05 12:30:00,15.89,15.9,15.89,15.89,7600.0,15.89,15.9,15.89,15.89,7600.0
2014-03-05 12:35:00,15.9,15.92,15.9,15.92,6000.0,15.9,15.92,15.9,15.92,6000.0
2014-03-05 12:40:00,15.92,15.92,15.88,15.88,8400.0,15.92,15.92,15.88,15.88,8400.0
2014-03-05 12:45:00,15.88,15.91,15.88,15.91,7200.0,15.88,15.91,15.88,15.91,7200.0
2014-03-05 12:50:00,15.9,15.91,15.88,15.88,7600.0,15.9,15.91,15.88,15.88,7600.0
2014-03-05 12:55:00,15.88,15.88,15.87,15.87,2000.0,15.88,15.88,15.87,15.87,2000.0
2014-03-05 13:00:00,15.87,15.87,15.86,15.87,5200.0,15.87,15.87,15.86,15.87,5200.0
2014-03-05 13:05:00,15.87,15.89,15.87,15.89,2000.0,15.87,15.89,15.87,15.89,2000.0
2014-03-05 13:10:00,15.88,15.89,15.87,15.89,20400.0,15.88,15.89,15.87,15.89,20400.0
2014-03-05 13:15:00,15.88,15.88,15.87,15.88,5600.0,15.88,15.88,15.87,15.88,5600.0
2014-03-05 13:20:00,15.87,15.88,15.87,15.88,800.0,15.87,15.88,15.87,15.88,800.0
2014-03-05 13:25:00,15.87,15.88,15.85,15.88,9200.0,15.87,15.88,15.85,15.88,9200.0
2014-03-05 13:30:00,15.87,15.87,15.85,15.86,7600.0,15.87,15.87,15.85,15.86,7600.0
2014-03-05 13:35:00,15.86,15.86,15.81,15.82,24000.0,15.86,15.86,15.81,15.82,24000.0
2014-03-05 13:40:00,15.82,15.82,15.79,15.79,16800.0,15.82,15.82,15.79,15.79,16800.0
2014-03-05 13:45:00,15.79,15.79,15.77,15.77,20000.0,15.79,15.79,15.77,15.77,20000.0
2014-03-05 13:50:00,15.77,15.77,15.76,15.76,4400.0,15.77,15.77,15.76,15.76,4400.0
2014-03-05 13:55:00,15.76,15.77,15.75,15.76,10800.0,15.76,15.77,15.75,15.76,10800.0
2014-03-05 14:00:00,15.75,15.76,15.72,15.74,38000.0,15.75,15.76,15.72,15.74,38000.0
2014-03-05 14:05:00,15.73,15.74,15.73,15.73,12000.0,15.73,15.74,15.73,15.73,12000.0
2014-03-05 14:10:00,15.73,15.74,15.72,15.72,22800.0,15.73,15.74,15.72,15.72,22800.0
2014-03-05 14:15:00,15.72,15.74,15.72,15.74,25600.0,15.72,15.74,15.72,15.74,25600.0
2014-03-05 14:20:00,15.75,15.77,15.75,15.76,12400.0,15.75,15.77,15.75,15.76,12400.0
2014-03-05 14:25:00,15.77,15.77,15.75,15.75,17600.0,15.77,15.77,15.75,15.75,17600.0
2014-03-05 14:30:00,15.75,15.76,15.75,15.75,9600.0,15.75,15.76,15.75,15.75,9600.0
2014-03-05 14:35:00,15.75,15.77,15.75,15.77,14400.0,15.75,15.77,15.75,15.77,14400.0
2014-03-05 14:40:00,15.76,15.76,15.76,15.76,8800.0,15.76,15.76,15.76,15.76,8800.0
2014-03-05 14:45:00,15.76,15.77,15.76,15.77,5600.0,15.76,15.77,15.76,15.77,5600.0
2014-03-05 14:50:00,15.78,15.79,15.78,15.78,5200.0,15.78,15.79,15.78,15.78,5200.0
2014-03-05 14:55:00,15.78,15.79,15.77,15.79,10400.0,15.78,15.79,15.77,15.79,10400.0
2014-03-05 15:00:00,15.79,15.79,15.78,15.78,13200.0,15.79,15.79,15.78,15.78,13200.0
2014-03-05 15:05:00,15.78,15.78,15.76,15.76,36000.0,15.78,15.78,15.76,15.76,36000.0
2014-03-05 15:10:00,15.76,15.8,15.76,15.79,18000.0,15.76,15.8,15.76,15.79,18000.0
2014-03-05 15:15:00,15.79,15.79,15.76,15.77,23200.0,15.79,15.79,15.76,15.77,23200.0
2014-03-05 15:20:00,15.77,15.77,15.75,15.76,32000.0,15.77,15.77,15.75,15.76,32000.0
2014-03-05 15:25:00,15.77,15.78,15.76,15.77,18400.0,15.77,15.78,15.76,15.77,18400.0
2014-03-05 15:30:00,15.77,15.79,15.77,15.78,20800.0,15.77,15.79,15.77,15.78,20800.0
2014-03-05 15:35:00,15.78,15.79,15.77,15.79,17200.0,15.78,15.79,15.77,15.79,17200.0
2014-03-05 15:40:00,15.78,15.79,15.78,15.79,23600.0,15.78,15.79,15.78,15.79,23600.0
2014-03-05 15:45:00,15.79,15.8,15.78,15.8,28400.0,15.79,15.8,15.78,15.8,28400.0
2014-03-05 15:50:00,15.8,15.8,15.78,15.79,35600.0,15.8,15.8,15.78,15.79,35600.0
2014-03-05 15:55:00,15.79,15.81,15.79,15.8,75200.0,15.79,15.81,15.79,15.8,75200.0
2014-03-06 09:30:00,15.78,15.82,15.78,15.82,28000.0,15.78,15.82,15.78,15.82,28000.0
2014-03-06 09:35:00,15.93,15.93,15.93,15.93,400.0,15.93,15.93,15.93,15.93,400.0
2014-03-06 09:40:00,15.89,15.91,15.88,15.89,12000.0,15.89,15.91,15.88,15.89,12000.0
2014-03-06 09:45:00,15.88,15.91,15.87,15.88,16400.0,15.88,15.91,15.87,15.88,16400.0
2014-03-06 09:50:00,15.88,15.9,15.84,15.84,23200.0,15.88,15.9,15.84,15.84,23200.0
2014-03-06 09:55:00,15.86,15.9,15.86,15.9,3600.0,15.86,15.9,15.86,15.9,3600.0
2014-03-06 10:00:00,15.9,15.91,15.88,15.9,41200.0,15.9,15.91,15.88,15.9,41200.0
2014-03-06 10:05:00,15.9,15.9,15.86,15.86,18400.0,15.9,15.9,15.86,15.86,18400.0
2014-03-06 10:10:00,15.87,15.87,15.83,15.84,20800.0,15.87,15.87,15.83,15.84,20800.0
2014-03-06 10:15:00,15.85,15.86,15.85,15.86,800.0,15.85,15.86,15.85,15.86,800.0
2014-03-06 10:20:00,15.86,15.88,15.86,15.86,8800.0,15.86,15.88,15.86,15.86,8800.0
2014-03-06 10:25:00,15.85,15.89,15.85,15.89,25200.0,15.85,15.89,15.85,15.89,25200.0
2014-03-06 10:30:00,15.89,15.9,15.85,15.85,5600.0,15.89,15.9,15.85,15.85,5600.0
2014-03-06 10:35:00,15.85,15.85,15.83,15.83,4800.0,15.85,15.85,15.83,15.83,4800.0
2014-03-06 10:40:00,15.83,15.83,15.8,15.81,14800.0,15.83,15.83,15.8,15.81,14800.0
2014-03-06 10:45:00,15.8,15.81,15.76,15.76,32400.0,15.8,15.81,15.76,15.76,32400.0
2014-03-06 10:50:00,15.77,15.77,15.76,15.77,4800.0,15.77,15.77,15.76,15.77,4800.0
2014-03-06 10:55:00,15.76,15.76,15.75,15.76,4000.0,15.76,15.76,15.75,15.76,4000.0
2014-03-06 11:00:00,15.76,15.76,15.74,15.74,45600.0,15.76,15.76,15.74,15.74,45600.0
2014-03-06 11:05:00,15.73,15.74,15.72,15.73,21600.0,15.73,15.74,15.72,15.73,21600.0
2014-03-06 11:10:00,15.73,15.74,15.72,15.74,4000.0,15.73,15.74,15.72,15.74,4000.0
2014-03-06 11:15:00,15.74,15.75,15.74,15.75,7200.0,15.74,15.75,15.74,15.75,7200.0
2014-03-06 11:20:00,15.75,15.75,15.74,15.75,4000.0,15.75,15.75,15.74,15.75,4000.0
2014-03-06 11:25:00,15.75,15.75,15.75,15.75,4800.0,15.75,15.75,15.75,15.75,4800.0
2014-03-06 11:30:00,15.75,15.75,15.74,15.74,14400.0,15.75,15.75,15.74,15.74,14400.0
2014-03-06 11:35:00,15.75,15.75,15.74,15.74,800.0,15.75,15.75,15.74,15.74,800.0
2014-03-06 11:40:00,15.74,15.75,15.73,15.75,7600.0,15.74,15.75,15.73,15.75,7600.0
2014-03-06 11:45:00,15.74,15.74,15.74,15.74,2000.0,15.74,15.74,15.74,15.74,2000.0
2014-03-06 11:50:00,15.74,15.75,15.73,15.75,5600.0,15.74,15.75,15.73,15.75,5600.0
2014-03-06 11:55:00,15.76,15.78,15.75,15.78,32400.0,15.76,15.78,15.75,15.78,32400.0
2014-03-06 12:00:00,15.79,15.79,15.75,15.75,44000.0,15.79,15.79,15.75,15.75,44000.0
2014-03-06 12:05:00,15.76,15.76,15.76,15.76,800.0,15.76,15.76,15.76,15.76,800.0
2014-03-06 12:10:00,15.76,15.76,15.75,15.76,2800.0,15.76,15.76,15.75,15.76,2800.0
2014-03-06 12:15:00,15.77,15.77,15.76,15.76,2000.0,15.77,15.77,15.76,15.76,2000.0
2014-03-06 12:20:00,15.76,15.77,15.76,15.76,2000.0,15.76,15.77,15.76,15.76,2000.0
2014-03-06 12:25:00,15.76,15.78,15.76,15.77,7200.0,15.76,15.78,15.76,15.77,7200.0
2014-03-06 12:30:00,15.77,15.77,15.76,15.77,2000.0,15.77,15.77,15.76,15.77,2000.0
2014-03-06 12:35:00,15.76,15.77,15.76,15.77,1200.0,15.76,15.77,15.76,15.77,1200.0
2014-03-06 12:40:00,15.77,15.77,15.76,15.77,64800.0,15.77,15.77,15.76,15.77,64800.0
2014-03-06 12:45:00,15.76,15.77,15.76,15.77,4400.0,15.76,15.77,15.76,15.77,4400.0
2014-03-06 12:50:00,15.77,15.77,15.76,15.77,13200.0,15.77,15.77,15.76,15.77,13200.0
2014-03-06 12:55:00,15.77,15.77,15.77,15.77,2400.0,15.77,15.77,15.77,15.77,2400.0
2014-03-06 13:00:00,15.78,15.79,15.78,15.79,1200.0,15.78,15.79,15.78,15.79,1200.0
2014-03-06 13:05:00,15.78,15.78,15.78,15.78,3600.0,15.78,15.78,15.78,15.78,3600.0
2014-03-06 13:10:00,15.78,15.79,15.76,15.77,12400.0,15.78,15.79,15.76,15.77,12400.0
2014-03-06 13:15:00,15.76,15.76,15.76,15.76,2000.0,15.76,15.76,15.76,15.76,2000.0
2014-03-06 13:20:00,15.76,15.76,15.76,15.76,400.0,15.76,15.76,15.76,15.76,400.0
2014-03-06 13:25:00,15.76,15.77,15.75,15.75,6800.0,15.76,15.77,15.75,15.75,6800.0
2014-03-06 13:30:00,15.76,15.76,15.75,15.76,1600.0,15.76,15.76,15.75,15.76,1600.0
2014-03-06 13:35:00,15.76,15.76,15.73,15.73,10000.0,15.76,15.76,15.73,15.73,10000.0
2014-03-06 13:40:00,15.72,15.72,15.71,15.71,3200.0,15.72,15.72,15.71,15.71,3200.0
2014-03-06 13:45:00,15.71,15.71,15.71,15.71,2800.0,15.71,15.71,15.71,15.71,2800.0
2014-03-06 13:50:00,15.7,15.71,15.7,15.71,6800.0,15.7,15.71,15.7,15.71,6800.0
2014-03-06 13:55:00,15.7,15.7,15.68,15.68,2400.0,15.7,15.7,15.68,15.68,2400.0
2014-03-06 14:00:00,15.69,15.71,15.69,15.71,9200.0,15.69,15.71,15.69,15.71,9200.0
2014-03-06 14:05:00,15.71,15.72,15.71,15.72,5600.0,15.71,15.72,15.71,15.72,5600.0
2014-03-06 14:10:00,15.71,15.71,15.69,15.7,8400.0,15.71,15.71,15.69,15.7,8400.0
2014-03-06 14:15:00,15.69,15.69,15.68,15.69,18000.0,15.69,15.69,15.68,15.69,18000.0
2014-03-06 14:20:00,15.69,15.72,15.69,15.7,14800.0,15.69,15.72,15.69,15.7,14800.0
2014-03-06 14:25:00,15.7,15.71,15.69,15.71,8400.0,15.7,15.71,15.69,15.71,8400.0
2014-03-06 14:30:00,15.71,15.71,15.7,15.7,5600.0,15.71,15.71,15.7,15.7,5600.0
2014-03-06 14:35:00,15.7,15.7,15.7,15.7,2800.0,15.7,15.7,15.7,15.7,2800.0
2014-03-06 14:40:00,15.71,15.71,15.7,15.71,4000.0,15.71,15.71,15.7,15.71,4000.0
2014-03-06 14:45:00,15.71,15.72,15.71,15.71,6800.0,15.71,15.72,15.71,15.71,6800.0
2014-03-06 14:50:00,15.7,15.73,15.7,15.73,6800.0,15.7,15.73,15.7,15.73,6800.0
2014-03-06 14:55:00,15.72,15.72,15.72,15.72,8800.0,15.72,15.72,15.72,15.72,8800.0
2014-03-06 15:00:00,15.72,15.74,15.72,15.73,4000.0,15.72,15.74,15.72,15.73,4000.0
2014-03-06 15:05:00,15.73,15.73,15.71,15.71,8800.0,15.73,15.73,15.71,15.71,8800.0
2014-03-06 15:10:00,15.71,15.72,15.71,15.72,20800.0,15.71,15.72,15.71,15.72,20800.0
2014-03-06 15:15:00,15.72,15.73,15.72,15.72,11600.0,15.72,15.73,15.72,15.72,11600.0
2014-03-06 15:20:00,15.72,15.72,15.69,15.69,13600.0,15.72,15.72,15.69,15.69,13600.0
2014-03-06 15:25:00,15.69,15.7,15.69,15.7,19600.0,15.69,15.7,15.69,15.7,19600.0
2014-03-06 15:30:00,15.7,15.71,15.7,15.71,15200.0,15.7,15.71,15.7,15.71,15200.0
2014-03-06 15:35:00,15.7,15.71,15.7,15.7,26000.0,15.7,15.71,15.7,15.7,26000.0
2014-03-06 15:40:00,15.7,15.71,15.7,15.7,25600.0,15.7,15.71,15.7,15.7,25600.0
2014-03-06 15:45:00,15.7,15.71,15.7,15.71,26400.0,15.7,15.71,15.7,15.71,26400.0
2014-03-06 15:50:00,15.71,15.72,15.7,15.71,37600.0,15.71,15.72,15.7,15.71,37600.0
2014-03-06 15:55:00,15.71,15.72,15.69,15.71,112800.0,15.71,15.72,15.69,15.71,112800.0
2014-03-07 09:30:00,15.81,15.81,15.81,15.81,23200.0,15.81,15.81,15.81,15.81,23200.0
2014-03-07 09:35:00,15.77,15.79,15.75,15.79,5600.0,15.77,15.79,15.75,15.79,5600.0
2014-03-07 09:40:00,15.79,15.83,15.79,15.79,2800.0,15.79,15.83,15.79,15.79,2800.0
2014-03-07 09:45:00,15.77,15.8,15.77,15.8,3600.0,15.77,15.8,15.77,15.8,3600.0
2014-03-07 09:50:00,15.77,15.78,15.72,15.75,15600.0,15.77,15.78,15.72,15.75,15600.0
2014-03-07 09:55:00,15.78,15.78,15.73,15.74,29600.0,15.78,15.78,15.73,15.74,29600.0
2014-03-07 10:00:00,15.72,15.74,15.72,15.74,7600.0,15.72,15.74,15.72,15.74,7600.0
2014-03-07 10:05:00,15.74,15.76,15.72,15.76,18400.0,15.74,15.76,15.72,15.76,18400.0
2014-03-07 10:10:00,15.74,15.76,15.74,15.74,32400.0,15.74,15.76,15.74,15.74,32400.0
2014-03-07 10:15:00,15.74,15.74,15.74,15.74,0.0,15.74,15.74,15.74,15.74,0.0
2014-03-07 10:20:00,15.73,15.76,15.73,15.74,51200.0,15.73,15.76,15.73,15.74,51200.0
2014-03-07 10:25:00,15.72,15.76,15.72,15.76,10800.0,15.72,15.76,15.72,15.76,10800.0
2014-03-07 10:30:00,15.77,15.78,15.75,15.77,23600.0,15.77,15.78,15.75,15.77,23600.0
2014-03-07 10:35:00,15.79,15.79,15.79,15.79,3200.0,15.79,15.79,15.79,15.79,3200.0
2014-03-07 10:40:00,15.79,15.79,15.77,15.77,78000.0,15.79,15.79,15.77,15.77,78000.0
2014-03-07 10:45:00,15.77,15.77,15.72,15.73,7200.0,15.77,15.77,15.72,15.73,7200.0
2014-03-07 10:50:00,15.73,15.75,15.72,15.74,34000.0,15.73,15.75,15.72,15.74,34000.0
2014-03-07 10:55:00,15.73,15.78,15.73,15.77,51200.0,15.73,15.78,15.73,15.77,51200.0
2014-03-07 11:00:00,15.77,15.77,15.72,15.72,3600.0,15.77,15.77,15.72,15.72,3600.0
2014-03-07 11:05:00,15.72,15.74,15.71,15.74,14800.0,15.72,15.74,15.71,15.74,14800.0
2014-03-07 11:10:00,15.74,15.74,15.72,15.72,20000.0,15.74,15.74,15.72,15.72,20000.0
2014-03-07 11:15:00,15.72,15.72,15.7,15.7,3600.0,15.72,15.72,15.7,15.7,3600.0
2014-03-07 11:20:00,15.7,15.74,15.7,15.74,8000.0,15.7,15.74,15.7,15.74,8000.0
2014-03-07 11:25:00,15.75,15.75,15.75,15.75,400.0,15.75,15.75,15.75,15.75,400.0
2014-03-07 11:30:00,15.74,15.74,15.74,15.74,2800.0,15.74,15.74,15.74,15.74,2800.0
2014-03-07 11:35:00,15.75,15.75,15.74,15.74,2400.0,15.75,15.75,15.74,15.74,2400.0
2014-03-07 11:40:00,15.75,15.78,15.75,15.78,4000.0,15.75,15.78,15.75,15.78,4000.0
2014-03-07 11:45:00,15.78,15.79,15.77,15.77,6400.0,15.78,15.79,15.77,15.77,6400.0
2014-03-07 11:50:00,15.76,15.77,15.74,15.75,21600.0,15.76,15.77,15.74,15.75,21600.0
2014-03-07 11:55:00,15.76,15.78,15.76,15.78,4800.0,15.76,15.78,15.76,15.78,4800.0
2014-03-07 12:00:00,15.78,15.78,15.78,15.78,800.0,15.78,15.78,15.78,15.78,800.0
2014-03-07 12:05:00,15.76,15.76,15.76,15.76,800.0,15.76,15.76,15.76,15.76,800.0
2014-03-07 12:10:00,15.77,15.79,15.76,15.79,6000.0,15.77,15.79,15.76,15.79,6000.0
2014-03-07 12:15:00,15.79,15.8,15.78,15.78,1600.0,15.79,15.8,15.78,15.78,1600.0
2014-03-07 12:20:00,15.78,15.8,15.78,15.79,10000.0,15.78,15.8,15.78,15.79,10000.0
2014-03-07 12:25:00,15.79,15.81,15.79,15.81,4400.0,15.79,15.81,15.79,15.81,4400.0
2014-03-07 12:30:00,15.8,15.8,15.77,15.77,5200.0,15.8,15.8,15.77,15.77,5200.0
2014-03-07 12:35:00,15.78,15.79,15.78,15.79,3200.0,15.78,15.79,15.78,15.79,3200.0
2014-03-07 12:40:00,15.79,15.8,15.79,15.79,7200.0,15.79,15.8,15.79,15.79,7200.0
2014-03-07 12:45:00,15.79,15.81,15.79,15.81,7200.0,15.79,15.81,15.79,15.81,7200.0
2014-03-07 12:50:00,15.82,15.82,15.81,15.81,1200.0,15.82,15.82,15.81,15.81,1200.0
2014-03-07 12:55:00,15.81,15.81,15.8,15.8,2000.0,15.81,15.81,15.8,15.8,2000.0
2014-03-07 13:00:00,15.8,15.81,15.79,15.8,14800.0,15.8,15.81,15.79,15.8,14800.0
2014-03-07 13:05:00,15.81,15.83,15.81,15.83,3600.0,15.81,15.83,15.81,15.83,3600.0
2014-03-07 13:10:00,15.83,15.83,15.83,15.83,400.0,15.83,15.83,15.83,15.83,400.0
2014-03-07 13:15:00,15.83,15.83,15.81,15.81,3600.0,15.83,15.83,15.81,15.81,3600.0
2014-03-07 13:20:00,15.81,15.84,15.81,15.84,5600.0,15.81,15.84,15.81,15.84,5600.0
2014-03-07 13:25:00,15.82,15.83,15.82,15.83,2000.0,15.82,15.83,15.82,15.83,2000.0
2014-03-07 13:30:00,15.85,15.86,15.85,15.85,2400.0,15.85,15.86,15.85,15.85,2400.0
2014-03-07 13:35:00,15.85,15.85,15.82,15.83,6000.0,15.85,15.85,15.82,15.83,6000.0
2014-03-07 13:40:00,15.83,15.84,15.83,15.83,4000.0,15.83,15.84,15.83,15.83,4000.0
2014-03-07 13:45:00,15.84,15.84,15.84,15.84,2800.0,15.84,15.84,15.84,15.84,2800.0
2014-03-07 13:50:00,15.83,15.83,15.81,15.81,47200.0,15.83,15.83,15.81,15.81,47200.0
2014-03-07 13:55:00,15.83,15.84,15.82,15.82,8000.0,15.83,15.84,15.82,15.82,8000.0
2014-03-07 14:00:00,15.82,15.83,15.82,15.83,1200.0,15.82,15.83,15.82,15.83,1200.0
2014-03-07 14:05:00,15.82,15.82,15.81,15.81,13200.0,15.82,15.82,15.81,15.81,13200.0
2014-03-07 14:10:00,15.8,15.81,15.8,15.81,4400.0,15.8,15.81,15.8,15.81,4400.0
2014-03-07 14:15:00,15.81,15.81,15.77,15.77,17200.0,15.81,15.81,15.77,15.77,17200.0
2014-03-07 14:20:00,15.76,15.76,15.75,15.76,12800.0,15.76,15.76,15.75,15.76,12800.0
2014-03-07 14:25:00,15.76,15.77,15.76,15.77,5600.0,15.76,15.77,15.76,15.77,5600.0
2014-03-07 14:30:00,15.77,15.77,15.74,15.76,12000.0,15.77,15.77,15.74,15.76,12000.0
2014-03-07 14:35:00,15.76,15.76,15.75,15.75,1600.0,15.76,15.76,15.75,15.75,1600.0
2014-03-07 14:40:00,15.75,15.75,15.73,15.73,4000.0,15.75,15.75,15.73,15.73,4000.0
2014-03-07 14:45:00,15.74,15.76,15.74,15.75,8000.0,15.74,15.76,15.74,15.75,8000.0
2014-03-07 14:50:00,15.76,15.78,15.76,15.78,54800.0,15.76,15.78,15.76,15.78,54800.0
2014-03-07 14:55:00,15.78,15.78,15.77,15.77,4400.0,15.78,15.78,15.77,15.77,4400.0
2014-03-07 15:00:00,15.78,15.79,15.77,15.79,7200.0,15.78,15.79,15.77,15.79,7200.0
2014-03-07 15:05:00,15.78,15.78,15.78,15.78,5600.0,15.78,15.78,15.78,15.78,5600.0
2014-03-07 15:10:00,15.78,15.79,15.78,15.79,9200.0,15.78,15.79,15.78,15.79,9200.0
2014-03-07 15:15:00,15.79,15.79,15.79,15.79,10800.0,15.79,15.79,15.79,15.79,10800.0
2014-03-07 15:20:00,15.79,15.79,15.78,15.78,4800.0,15.79,15.79,15.78,15.78,4800.0
2014-03-07 15:25:00,15.78,15.79,15.77,15.78,18800.0,15.78,15.79,15.77,15.78,18800.0
2014-03-07 15:30:00,15.78,15.79,15.77,15.78,12000.0,15.78,15.79,15.77,15.78,12000.0
2014-03-07 15:35:00,15.77,15.79,15.77,15.78,20800.0,15.77,15.79,15.77,15.78,20800.0
2014-03-07 15:40:00,15.78,15.81,15.78,15.81,19200.0,15.78,15.81,15.78,15.81,19200.0
2014-03-07 15:45:00,15.81,15.81,15.79,15.8,31200.0,15.81,15.81,15.79,15.8,31200.0
2014-03-07 15:50:00,15.79,15.8,15.79,15.8,36400.0,15.79,15.8,15.79,15.8,36400.0
2014-03-07 15:55:00,15.8,15.86,15.8,15.86,403600.0,15.8,15.86,15.8,15.86,403600.0
2014-03-10 09:30:00,15.84,15.86,15.77,15.8,12400.0,15.84,15.86,15.77,15.8,12400.0
2014-03-10 09:35:00,15.87,15.92,15.84,15.85,2800.0,15.87,15.92,15.84,15.85,2800.0
2014-03-10 09:40:00,15.9,15.93,15.84,15.92,12400.0,15.9,15.93,15.84,15.92,12400.0
2014-03-10 09:45:00,15.93,15.98,15.9,15.93,38000.0,15.93,15.98,15.9,15.93,38000.0
2014-03-10 09:50:00,15.9,15.94,15.9,15.93,24400.0,15.9,15.94,15.9,15.93,24400.0
2014-03-10 09:55:00,15.92,15.94,15.88,15.94,19200.0,15.92,15.94,15.88,15.94,19200.0
2014-03-10 10:00:00,15.94,15.94,15.88,15.88,68000.0,15.94,15.94,15.88,15.88,68000.0
2014-03-10 10:05:00,15.88,15.88,15.8,15.81,13600.0,15.88,15.88,15.8,15.81,13600.0
2014-03-10 10:10:00,15.81,15.81,15.79,15.81,16400.0,15.81,15.81,15.79,15.81,16400.0
2014-03-10 10:15:00,15.8,15.81,15.79,15.81,10000.0,15.8,15.81,15.79,15.81,10000.0
2014-03-10 10:20:00,15.82,15.83,15.8,15.81,12000.0,15.82,15.83,15.8,15.81,12000.0
2014-03-10 10:25:00,15.83,15.83,15.79,15.8,39200.0,15.83,15.83,15.79,15.8,39200.0
2014-03-10 10:30:00,15.81,15.84,15.81,15.84,19600.0,15.81,15.84,15.81,15.84,19600.0
2014-03-10 10:35:00,15.84,15.86,15.84,15.84,8800.0,15.84,15.86,15.84,15.84,8800.0
2014-03-10 10:40:00,15.83,15.83,15.8,15.82,9600.0,15.83,15.83,15.8,15.82,9600.0
2014-03-10 10:45:00,15.83,15.84,15.81,15.84,12400.0,15.83,15.84,15.81,15.84,12400.0
2014-03-10 10:50:00,15.83,15.83,15.78,15.79,4400.0,15.83,15.83,15.78,15.79,4400.0
2014-03-10 10:55:00,15.79,15.81,15.79,15.79,6400.0,15.79,15.81,15.79,15.79,6400.0
2014-03-10 11:00:00,15.81,15.81,15.78,15.79,10000.0,15.81,15.81,15.78,15.79,10000.0
2014-03-10 11:05:00,15.8,15.83,15.8,15.82,9600.0,15.8,15.83,15.8,15.82,9600.0
2014-03-10 11:10:00,15.83,15.84,15.81,15.83,70800.0,15.83,15.84,15.81,15.83,70800.0
2014-03-10 11:15:00,15.83,15.87,15.83,15.87,10000.0,15.83,15.87,15.83,15.87,10000.0
2014-03-10 11:20:00,15.85,15.86,15.85,15.85,20000.0,15.85,15.86,15.85,15.85,20000.0
2014-03-10 11:25:00,15.84,15.87,15.84,15.86,9600.0,15.84,15.87,15.84,15.86,9600.0
2014-03-10 11:30:00,15.86,15.87,15.85,15.86,8000.0,15.86,15.87,15.85,15.86,8000.0
2014-03-10 11:35:00,15.86,15.87,15.85,15.85,8800.0,15.86,15.87,15.85,15.85,8800.0
2014-03-10 11:40:00,15.86,15.86,15.83,15.83,9600.0,15.86,15.86,15.83,15.83,9600.0
2014-03-10 11:45:00,15.82,15.83,15.82,15.82,15600.0,15.82,15.83,15.82,15.82,15600.0
2014-03-10 11:50:00,15.82,15.83,15.8,15.82,10000.0,15.82,15.83,15.8,15.82,10000.0
2014-03-10 11:55:00,15.81,15.82,15.79,15.79,10400.0,15.81,15.82,15.79,15.79,10400.0
2014-03-10 12:00:00,15.81,15.81,15.79,15.81,4000.0,15.81,15.81,15.79,15.81,4000.0
2014-03-10 12:05:00,15.81,15.82,15.8,15.81,8000.0,15.81,15.82,15.8,15.81,8000.0
2014-03-10 12:10:00,15.81,15.82,15.81,15.82,5200.0,15.81,15.82,15.81,15.82,5200.0
2014-03-10 12:15:00,15.81,15.82,15.81,15.81,22000.0,15.81,15.82,15.81,15.81,22000.0
2014-03-10 12:20:00,15.82,15.84,15.82,15.83,5200.0,15.82,15.84,15.82,15.83,5200.0
2014-03-10 12:25:00,15.84,15.84,15.81,15.82,9600.0,15.84,15.84,15.81,15.82,9600.0
2014-03-10 12:30:00,15.84,15.84,15.83,15.83,5200.0,15.84,15.84,15.83,15.83,5200.0
2014-03-10 12:35:00,15.83,15.83,15.81,15.82,7200.0,15.83,15.83,15.81,15.82,7200.0
2014-03-10 12:40:00,15.82,15.83,15.81,15.82,14400.0,15.82,15.83,15.81,15.82,14400.0
2014-03-10 12:45:00,15.82,15.83,15.82,15.83,2000.0,15.82,15.83,15.82,15.83,2000.0
2014-03-10 12:50:00,15.85,15.85,15.82,15.82,7200.0,15.85,15.85,15.82,15.82,7200.0
2014-03-10 12:55:00,15.82,15.86,15.82,15.86,4400.0,15.82,15.86,15.82,15.86,4400.0
2014-03-10 13:00:00,15.87,15.88,15.87,15.87,5200.0,15.87,15.88,15.87,15.87,5200.0
2014-03-10 13:05:00,15.88,15.89,15.87,15.87,4800.0,15.88,15.89,15.87,15.87,4800.0
2014-03-10 13:10:00,15.88,15.9,15.88,15.89,10000.0,15.88,15.9,15.88,15.89,10000.0
2014-03-10 13:15:00,15.89,15.89,15.88,15.88,1600.0,15.89,15.89,15.88,15.88,1600.0
2014-03-10 13:20:00,15.88,15.9,15.88,15.89,28400.0,15.88,15.9,15.88,15.89,28400.0
2014-03-10 13:25:00,15.89,15.89,15.88,15.89,24000.0,15.89,15.89,15.88,15.89,24000.0
2014-03-10 13:30:00,15.88,15.88,15.85,15.85,2800.0,15.88,15.88,15.85,15.85,2800.0
2014-03-10 13:35:00,15.85,15.85,15.84,15.85,5600.0,15.85,15.85,15.84,15.85,5600.0
2014-03-10 13:40:00,15.84,15.85,15.84,15.84,4000.0,15.84,15.85,15.84,15.84,4000.0
2014-03-10 13:45:00,15.84,15.84,15.83,15.83,1600.0,15.84,15.84,15.83,15.83,1600.0
2014-03-10 13:50:00,15.82,15.83,15.82,15.83,4000.0,15.82,15.83,15.82,15.83,4000.0
2014-03-10 13:55:00,15.82,15.82,15.81,15.81,9200.0,15.82,15.82,15.81,15.81,9200.0
2014-03-10 14:00:00,15.81,15.83,15.81,15.83,5200.0,15.81,15.83,15.81,15.83,5200.0
2014-03-10 14:05:00,15.83,15.84,15.83,15.84,4000.0,15.83,15.84,15.83,15.84,4000.0
2014-03-10 14:10:00,15.84,15.85,15.84,15.85,5600.0,15.84,15.85,15.84,15.85,5600.0
2014-03-10 14:15:00,15.86,15.86,15.85,15.85,2800.0,15.86,15.86,15.85,15.85,2800.0
2014-03-10 14:20:00,15.85,15.87,15.85,15.86,5600.0,15.85,15.87,15.85,15.86,5600.0
2014-03-10 14:25:00,15.86,15.88,15.86,15.87,10000.0,15.86,15.88,15.86,15.87,10000.0
2014-03-10 14:30:00,15.87,15.87,15.87,15.87,2400.0,15.87,15.87,15.87,15.87,2400.0
2014-03-10 14:35:00,15.88,15.89,15.88,15.89,5600.0,15.88,15.89,15.88,15.89,5600.0
2014-03-10 14:40:00,15.89,15.9,15.88,15.88,8400.0,15.89,15.9,15.88,15.88,8400.0
2014-03-10 14:45:00,15.88,15.89,15.88,15.88,5600.0,15.88,15.89,15.88,15.88,5600.0
2014-03-10 14:50:00,15.89,15.9,15.89,15.9,6800.0,15.89,15.9,15.89,15.9,6800.0
2014-03-10 14:55:00,15.9,15.91,15.89,15.91,4400.0,15.9,15.91,15.89,15.91,4400.0
2014-03-10 15:00:00,15.91,15.91,15.9,15.9,9200.0,15.91,15.91,15.9,15.9,9200.0
2014-03-10 15:05:00,15.91,15.92,15.9,15.92,10400.0,15.91,15.92,15.9,15.92,10400.0
2014-03-10 15:10:00,15.91,15.91,15.9,15.9,13600.0,15.91,15.91,15.9,15.9,13600.0
2014-03-10 15:15:00,15.9,15.91,15.9,15.9,11200.0,15.9,15.91,15.9,15.9,11200.0
2014-03-10 15:20:00,15.91,15.92,15.91,15.92,6000.0,15.91,15.92,15.91,15.92,6000.0
2014-03-10 15:25:00,15.92,15.96,15.92,15.96,21200.0,15.92,15.96,15.92,15.96,21200.0
2014-03-10 15:30:00,15.96,15.96,15.95,15.96,16800.0,15.96,15.96,15.95,15.96,16800.0
2014-03-10 15:35:00,15.96,15.97,15.95,15.95,18800.0,15.96,15.97,15.95,15.95,18800.0
2014-03-10 15:40:00,15.95,15.96,15.94,15.94,12400.0,15.95,15.96,15.94,15.94,12400.0
2014-03-10 15:45:00,15.94,15.98,15.94,15.97,28000.0,15.94,15.98,15.94,15.97,28000.0
2014-03-10 15:50:00,15.98,16.02,15.97,16.02,80000.0,15.98,16.02,15.97,16.02,80000.0
2014-03-10 15:55:00,16.02,16.04,16.0,16.03,276800.0,16.02,16.04,16.0,16.03,276800.0
2014-03-11 09:30:00,16.09,16.22,16.02,16.19,42400.0,16.09,16.22,16.02,16.19,42400.0
2014-03-11 09:35:00,16.19,16.19,16.13,16.18,8800.0,16.19,16.19,16.13,16.18,8800.0
2014-03-11 09:40:00,16.19,16.22,16.15,16.15,14800.0,16.19,16.22,16.15,16.15,14800.0
2014-03-11 09:45:00,16.13,16.15,16.09,16.14,22000.0,16.13,16.15,16.09,16.14,22000.0
2014-03-11 09:50:00,16.14,16.14,16.06,16.13,25200.0,16.14,16.14,16.06,16.13,25200.0
2014-03-11 09:55:00,16.11,16.13,16.1,16.13,12800.0,16.11,16.13,16.1,16.13,12800.0
2014-03-11 10:00:00,16.1,16.1,16.02,16.05,22000.0,16.1,16.1,16.02,16.05,22000.0
2014-03-11 10:05:00,16.04,16.08,16.04,16.04,6800.0,16.04,16.08,16.04,16.04,6800.0
2014-03-11 10:10:00,16.04,16.06,16.04,16.04,4400.0,16.04,16.06,16.04,16.04,4400.0
2014-03-11 10:15:00,16.04,16.05,16.02,16.02,8400.0,16.04,16.05,16.02,16.02,8400.0
2014-03-11 10:20:00,16.02,16.02,15.99,15.99,8800.0,16.02,16.02,15.99,15.99,8800.0
2014-03-11 10:25:00,15.99,16.03,15.99,16.03,95200.0,15.99,16.03,15.99,16.03,95200.0
2014-03-11 10:30:00,16.03,16.06,15.99,16.06,64400.0,16.03,16.06,15.99,16.06,64400.0
2014-03-11 10:35:00,16.05,16.1,16.05,16.1,20000.0,16.05,16.1,16.05,16.1,20000.0
2014-03-11 10:40:00,16.11,16.12,16.11,16.12,4400.0,16.11,16.12,16.11,16.12,4400.0
2014-03-11 10:45:00,16.14,16.15,16.14,16.15,6000.0,16.14,16.15,16.14,16.15,6000.0
2014-03-11 10:50:00,16.16,16.17,16.16,16.17,5600.0,16.16,16.17,16.16,16.17,5600.0
2014-03-11 10:55:00,16.17,16.17,16.11,16.11,6400.0,16.17,16.17,16.11,16.11,6400.0
2014-03-11 11:00:00,16.13,16.13,16.1,16.1,7600.0,16.13,16.13,16.1,16.1,7600.0
2014-03-11 11:05:00,16.11,16.11,16.08,16.1,17600.0,16.11,16.11,16.08,16.1,17600.0
2014-03-11 11:10:00,16.1,16.14,16.1,16.14,6400.0,16.1,16.14,16.1,16.14,6400.0
2014-03-11 11:15:00,16.14,16.16,16.14,16.15,4800.0,16.14,16.16,16.14,16.15,4800.0
2014-03-11 11:20:00,16.14,16.14,16.11,16.11,9200.0,16.14,16.14,16.11,16.11,9200.0
2014-03-11 11:25:00,16.11,16.11,16.1,16.11,2400.0,16.11,16.11,16.1,16.11,2400.0
2014-03-11 11:30:00,16.09,16.09,16.06,16.08,48000.0,16.09,16.09,16.06,16.08,48000.0
2014-03-11 11:35:00,16.08,16.08,16.07,16.08,8000.0,16.08,16.08,16.07,16.08,8000.0
2014-03-11 11:40:00,16.08,16.08,16.07,16.08,30400.0,16.08,16.08,16.07,16.08,30400.0
2014-03-11 11:45:00,16.08,16.09,16.07,16.08,20800.0,16.08,16.09,16.07,16.08,20800.0
2014-03-11 11:50:00,16.08,16.08,16.08,16.08,800.0,16.08,16.08,16.08,16.08,800.0
2014-03-11 11:55:00,16.08,16.1,16.07,16.1,10400.0,16.08,16.1,16.07,16.1,10400.0
2014-03-11 12:00:00,16.09,16.09,16.06,16.09,18400.0,16.09,16.09,16.06,16.09,18400.0
2014-03-11 12:05:00,16.09,16.09,16.07,16.07,1600.0,16.09,16.09,16.07,16.07,1600.0
2014-03-11 12:10:00,16.07,16.09,16.07,16.08,30400.0,16.07,16.09,16.07,16.08,30400.0
2014-03-11 12:15:00,16.07,16.08,16.07,16.08,53600.0,16.07,16.08,16.07,16.08,53600.0
2014-03-11 12:20:00,16.08,16.09,16.07,16.09,18800.0,16.08,16.09,16.07,16.09,18800.0
2014-03-11 12:25:00,16.1,16.11,16.07,16.07,41600.0,16.1,16.11,16.07,16.07,41600.0
2014-03-11 12:30:00,16.09,16.09,16.07,16.08,24400.0,16.09,16.09,16.07,16.08,24400.0
2014-03-11 12:35:00,16.08,16.09,16.08,16.09,5600.0,16.08,16.09,16.08,16.09,5600.0
2014-03-11 12:40:00,16.09,16.09,16.08,16.08,5600.0,16.09,16.09,16.08,16.08,5600.0
2014-03-11 12:45:00,16.08,16.09,16.08,16.09,7200.0,16.08,16.09,16.08,16.09,7200.0
2014-03-11 12:50:00,16.08,16.08,16.08,16.08,2000.0,16.08,16.08,16.08,16.08,2000.0
2014-03-11 12:55:00,16.08,16.09,16.07,16.08,10000.0,16.08,16.09,16.07,16.08,10000.0
2014-03-11 13:00:00,16.08,16.08,16.07,16.08,9600.0,16.08,16.08,16.07,16.08,9600.0
2014-03-11 13:05:00,16.08,16.09,16.08,16.09,10400.0,16.08,16.09,16.08,16.09,10400.0
2014-03-11 13:10:00,16.08,16.09,16.08,16.09,4800.0,16.08,16.09,16.08,16.09,4800.0
2014-03-11 13:15:00,16.09,16.09,16.07,16.08,20800.0,16.09,16.09,16.07,16.08,20800.0
2014-03-11 13:20:00,16.08,16.08,16.07,16.08,37600.0,16.08,16.08,16.07,16.08,37600.0
2014-03-11 13:25:00,16.08,16.08,16.07,16.08,27200.0,16.08,16.08,16.07,16.08,27200.0
2014-03-11 13:30:00,16.08,16.08,16.04,16.04,45600.0,16.08,16.08,16.04,16.04,45600.0
2014-03-11 13:35:00,16.04,16.06,16.04,16.04,7200.0,16.04,16.06,16.04,16.04,7200.0
2014-03-11 13:40:00,16.04,16.04,16.04,16.04,5200.0,16.04,16.04,16.04,16.04,5200.0
2014-03-11 13:45:00,16.03,16.05,16.03,16.05,9200.0,16.03,16.05,16.03,16.05,9200.0
2014-03-11 13:50:00,16.05,16.06,16.04,16.04,16000.0,16.05,16.06,16.04,16.04,16000.0
2014-03-11 13:55:00,16.04,16.05,16.03,16.04,9600.0,16.04,16.05,16.03,16.04,9600.0
2014-03-11 14:00:00,16.05,16.05,16.03,16.04,23200.0,16.05,16.05,16.03,16.04,23200.0
2014-03-11 14:05:00,16.03,16.04,16.03,16.04,44400.0,16.03,16.04,16.03,16.04,44400.0
2014-03-11 14:10:00,16.04,16.04,16.03,16.04,25600.0,16.04,16.04,16.03,16.04,25600.0
2014-03-11 14:15:00,16.04,16.04,16.03,16.04,23600.0,16.04,16.04,16.03,16.04,23600.0
2014-03-11 14:20:00,16.04,16.04,16.03,16.04,45200.0,16.04,16.04,16.03,16.04,45200.0
2014-03-11 14:25:00,16.04,16.04,16.03,16.03,6800.0,16.04,16.04,16.03,16.03,6800.0
2014-03-11 14:30:00,16.03,16.04,15.98,15.99,62800.0,16.03,16.04,15.98,15.99,62800.0
2014-03-11 14:35:00,16.0,16.02,15.99,15.99,11200.0,16.0,16.02,15.99,15.99,11200.0
2014-03-11 14:40:00,15.99,15.99,15.98,15.99,16000.0,15.99,15.99,15.98,15.99,16000.0
2014-03-11 14:45:00,15.99,15.99,15.99,15.99,9200.0,15.99,15.99,15.99,15.99,9200.0
2014-03-11 14:50:00,15.99,16.0,15.99,15.99,17200.0,15.99,16.0,15.99,15.99,17200.0
2014-03-11 14:55:00,15.99,15.99,15.99,15.99,14000.0,15.99,15.99,15.99,15.99,14000.0
2014-03-11 15:00:00,15.99,16.0,15.99,16.0,48400.0,15.99,16.0,15.99,16.0,48400.0
2014-03-11 15:05:00,15.99,15.99,15.99,15.99,28400.0,15.99,15.99,15.99,15.99,28400.0
2014-03-11 15:10:00,15.99,15.99,15.99,15.99,42800.0,15.99,15.99,15.99,15.99,42800.0
2014-03-11 15:15:00,15.99,16.0,15.97,15.97,46800.0,15.99,16.0,15.97,15.97,46800.0
2014-03-11 15:20:00,15.96,15.99,15.96,15.99,9600.0,15.96,15.99,15.96,15.99,9600.0
2014-03-11 15:25:00,15.99,15.99,15.96,15.96,9200.0,15.99,15.99,15.96,15.96,9200.0
2014-03-11 15:30:00,15.96,15.98,15.96,15.97,11200.0,15.96,15.98,15.96,15.97,11200.0
2014-03-11 15:35:00,15.98,15.98,15.97,15.98,17600.0,15.98,15.98,15.97,15.98,17600.0
2014-03-11 15:40:00,15.98,15.98,15.97,15.97,18800.0,15.98,15.98,15.97,15.97,18800.0
2014-03-11 15:45:00,15.97,15.98,15.97,15.98,24400.0,15.97,15.98,15.97,15.98,24400.0
2014-03-11 15:50:00,15.98,15.99,15.97,15.99,41600.0,15.98,15.99,15.97,15.99,41600.0
2014-03-11 15:55:00,15.99,16.0,15.98,15.99,94400.0,15.99,16.0,15.98,15.99,94400.0
2014-03-12 09:30:00,15.88,15.93,15.84,15.84,26800.0,15.88,15.93,15.84,15.84,26800.0
2014-03-12 09:35:00,15.88,15.88,15.84,15.84,7600.0,15.88,15.88,15.84,15.84,7600.0
2014-03-12 09:40:00,15.88,15.88,15.81,15.85,15600.0,15.88,15.88,15.81,15.85,15600.0
2014-03-12 09:45:00,15.86,15.87,15.83,15.87,12400.0,15.86,15.87,15.83,15.87,12400.0
2014-03-12 09:50:00,15.86,15.87,15.85,15.87,4000.0,15.86,15.87,15.85,15.87,4000.0
2014-03-12 09:55:00,15.86,15.87,15.85,15.85,7200.0,15.86,15.87,15.85,15.85,7200.0
2014-03-12 10:00:00,15.84,15.84,15.83,15.84,10800.0,15.84,15.84,15.83,15.84,10800.0
2014-03-12 10:05:00,15.85,15.92,15.85,15.92,10000.0,15.85,15.92,15.85,15.92,10000.0
2014-03-12 10:10:00,15.92,15.92,15.88,15.88,6800.0,15.92,15.92,15.88,15.88,6800.0
2014-03-12 10:15:00,15.87,15.9,15.87,15.88,10800.0,15.87,15.9,15.87,15.88,10800.0
2014-03-12 10:20:00,15.88,15.9,15.87,15.87,8800.0,15.88,15.9,15.87,15.87,8800.0
2014-03-12 10:25:00,15.89,15.92,15.88,15.91,3600.0,15.89,15.92,15.88,15.91,3600.0
2014-03-12 10:30:00,15.88,15.89,15.88,15.89,5200.0,15.88,15.89,15.88,15.89,5200.0
2014-03-12 10:35:00,15.88,15.91,15.88,15.89,10000.0,15.88,15.91,15.88,15.89,10000.0
2014-03-12 10:40:00,15.88,15.9,15.88,15.89,8400.0,15.88,15.9,15.88,15.89,8400.0
2014-03-12 10:45:00,15.9,15.92,15.88,15.9,70000.0,15.9,15.92,15.88,15.9,70000.0
2014-03-12 10:50:00,15.9,15.92,15.9,15.92,4800.0,15.9,15.92,15.9,15.92,4800.0
2014-03-12 10:55:00,15.93,15.97,15.92,15.95,10000.0,15.93,15.97,15.92,15.95,10000.0
2014-03-12 11:00:00,15.95,15.95,15.92,15.92,8800.0,15.95,15.95,15.92,15.92,8800.0
2014-03-12 11:05:00,15.93,15.96,15.92,15.96,6800.0,15.93,15.96,15.92,15.96,6800.0
2014-03-12 11:10:00,15.97,15.97,15.94,15.95,9200.0,15.97,15.97,15.94,15.95,9200.0
2014-03-12 11:15:00,15.95,15.99,15.94,15.97,24400.0,15.95,15.99,15.94,15.97,24400.0
2014-03-12 11:20:00,15.97,16.01,15.97,16.01,23200.0,15.97,16.01,15.97,16.01,23200.0
2014-03-12 11:25:00,16.01,16.03,16.01,16.03,13600.0,16.01,16.03,16.01,16.03,13600.0
2014-03-12 11:30:00,16.03,16.04,16.02,16.03,21600.0,16.03,16.04,16.02,16.03,21600.0
2014-03-12 11:35:00,16.02,16.02,16.01,16.02,3200.0,16.02,16.02,16.01,16.02,3200.0
2014-03-12 11:40:00,16.02,16.04,16.02,16.04,4000.0,16.02,16.04,16.02,16.04,4000.0
2014-03-12 11:45:00,16.04,16.06,16.04,16.06,9600.0,16.04,16.06,16.04,16.06,9600.0
2014-03-12 11:50:00,16.07,16.07,16.04,16.07,6000.0,16.07,16.07,16.04,16.07,6000.0
2014-03-12 11:55:00,16.06,16.07,16.04,16.04,10800.0,16.06,16.07,16.04,16.04,10800.0
2014-03-12 12:00:00,16.03,16.03,16.02,16.03,4400.0,16.03,16.03,16.02,16.03,4400.0
2014-03-12 12:05:00,16.03,16.03,16.02,16.03,6800.0,16.03,16.03,16.02,16.03,6800.0
2014-03-12 12:10:00,16.02,16.04,16.02,16.04,3600.0,16.02,16.04,16.02,16.04,3600.0
2014-03-12 12:15:00,16.04,16.05,16.04,16.04,3200.0,16.04,16.05,16.04,16.04,3200.0
2014-03-12 12:20:00,16.04,16.07,16.04,16.07,21600.0,16.04,16.07,16.04,16.07,21600.0
2014-03-12 12:25:00,16.08,16.08,16.07,16.08,4800.0,16.08,16.08,16.07,16.08,4800.0
2014-03-12 12:30:00,16.08,16.08,16.06,16.06,4800.0,16.08,16.08,16.06,16.06,4800.0
2014-03-12 12:35:00,16.07,16.08,16.06,16.07,30400.0,16.07,16.08,16.06,16.07,30400.0
2014-03-12 12:40:00,16.07,16.08,16.07,16.07,8000.0,16.07,16.08,16.07,16.07,8000.0
2014-03-12 12:45:00,16.08,16.09,16.06,16.06,9600.0,16.08,16.09,16.06,16.06,9600.0
2014-03-12 12:50:00,16.06,16.08,16.05,16.08,18400.0,16.06,16.08,16.05,16.08,18400.0
2014-03-12 12:55:00,16.08,16.09,16.07,16.09,5200.0,16.08,16.09,16.07,16.09,5200.0
2014-03-12 13:00:00,16.1,16.1,16.09,16.09,13200.0,16.1,16.1,16.09,16.09,13200.0
2014-03-12 13:05:00,16.09,16.1,16.08,16.08,8000.0,16.09,16.1,16.08,16.08,8000.0
2014-03-12 13:10:00,16.08,16.09,16.08,16.09,4800.0,16.08,16.09,16.08,16.09,4800.0
2014-03-12 13:15:00,16.09,16.09,16.06,16.08,4000.0,16.09,16.09,16.06,16.08,4000.0
2014-03-12 13:20:00,16.08,16.08,16.06,16.07,4800.0,16.08,16.08,16.06,16.07,4800.0
2014-03-12 13:25:00,16.07,16.09,16.07,16.09,11200.0,16.07,16.09,16.07,16.09,11200.0
2014-03-12 13:30:00,16.09,16.09,16.08,16.09,10000.0,16.09,16.09,16.08,16.09,10000.0
2014-03-12 13:35:00,16.09,16.09,16.08,16.08,10800.0,16.09,16.09,16.08,16.08,10800.0
2014-03-12 13:40:00,16.08,16.08,16.07,16.07,9600.0,16.08,16.08,16.07,16.07,9600.0
2014-03-12 13:45:00,16.08,16.08,16.08,16.08,1200.0,16.08,16.08,16.08,16.08,1200.0
2014-03-12 13:50:00,16.08,16.08,16.08,16.08,8000.0,16.08,16.08,16.08,16.08,8000.0
2014-03-12 13:55:00,16.08,16.09,16.08,16.08,8400.0,16.08,16.09,16.08,16.08,8400.0
2014-03-12 14:00:00,16.08,16.1,16.08,16.1,4400.0,16.08,16.1,16.08,16.1,4400.0
2014-03-12 14:05:00,16.1,16.1,16.08,16.08,10400.0,16.1,16.1,16.08,16.08,10400.0
2014-03-12 14:10:00,16.08,16.08,16.06,16.06,19200.0,16.08,16.08,16.06,16.06,19200.0
2014-03-12 14:15:00,16.06,16.08,16.06,16.08,8800.0,16.06,16.08,16.06,16.08,8800.0
2014-03-12 14:20:00,16.08,16.09,16.08,16.08,10800.0,16.08,16.09,16.08,16.08,10800.0
2014-03-12 14:25:00,16.08,16.09,16.08,16.08,10000.0,16.08,16.09,16.08,16.08,10000.0
2014-03-12 14:30:00,16.09,16.09,16.07,16.08,8400.0,16.09,16.09,16.07,16.08,8400.0
2014-03-12 14:35:00,16.08,16.08,16.08,16.08,3200.0,16.08,16.08,16.08,16.08,3200.0
2014-03-12 14:40:00,16.07,16.08,16.06,16.07,9200.0,16.07,16.08,16.06,16.07,9200.0
2014-03-12 14:45:00,16.08,16.08,16.07,16.08,2800.0,16.08,16.08,16.07,16.08,2800.0
2014-03-12 14:50:00,16.08,16.09,16.08,16.09,10000.0,16.08,16.09,16.08,16.09,10000.0
2014-03-12 14:55:00,16.09,16.09,16.07,16.07,8400.0,16.09,16.09,16.07,16.07,8400.0
2014-03-12 15:00:00,16.07,16.07,16.07,16.07,17200.0,16.07,16.07,16.07,16.07,17200.0
2014-03-12 15:05:00,16.07,16.07,16.06,16.07,17200.0,16.07,16.07,16.06,16.07,17200.0
2014-03-12 15:10:00,16.07,16.08,16.07,16.08,5600.0,16.07,16.08,16.07,16.08,5600.0
2014-03-12 15:15:00,16.08,16.08,16.06,16.07,12800.0,16.08,16.08,16.06,16.07,12800.0
2014-03-12 15:20:00,16.07,16.08,16.07,16.08,9600.0,16.07,16.08,16.07,16.08,9600.0
2014-03-12 15:25:00,16.08,16.08,16.06,16.07,23200.0,16.08,16.08,16.06,16.07,23200.0
2014-03-12 15:30:00,16.08,16.08,16.07,16.08,18400.0,16.08,16.08,16.07,16.08,18400.0
2014-03-12 15:35:00,16.08,16.09,16.08,16.09,18400.0,16.08,16.09,16.08,16.09,18400.0
2014-03-12 15:40:00,16.09,16.09,16.08,16.08,25600.0,16.09,16.09,16.08,16.08,25600.0
2014-03-12 15:45:00,16.08,16.1,16.07,16.1,37600.0,16.08,16.1,16.07,16.1,37600.0
2014-03-12 15:50:00,16.1,16.1,16.08,16.09,39600.0,16.1,16.1,16.08,16.09,39600.0
2014-03-12 15:55:00,16.09,16.11,16.08,16.11,88800.0,16.09,16.11,16.08,16.11,88800.0
2014-03-13 09:30:00,16.18,16.18,16.17,16.18,19600.0,16.18,16.18,16.17,16.18,19600.0
2014-03-13 09:35:00,16.18,16.18,16.18,16.18,0.0,16.18,16.18,16.18,16.18,0.0
2014-03-13 09:40:00,16.14,16.15,16.14,16.15,1600.0,16.14,16.15,16.14,16.15,1600.0
2014-03-13 09:45:00,16.14,16.14,16.12,16.14,9600.0,16.14,16.14,16.12,16.14,9600.0
2014-03-13 09:50:00,16.11,16.13,16.1,16.11,8400.0,16.11,16.13,16.1,16.11,8400.0
2014-03-13 09:55:00,16.09,16.12,16.09,16.12,12800.0,16.09,16.12,16.09,16.12,12800.0
2014-03-13 10:00:00,16.1,16.12,16.09,16.12,10800.0,16.1,16.12,16.09,16.12,10800.0
2014-03-13 10:05:00,16.12,16.12,16.11,16.11,1200.0,16.12,16.12,16.11,16.11,1200.0
2014-03-13 10:10:00,16.1,16.11,16.08,16.08,29600.0,16.1,16.11,16.08,16.08,29600.0
2014-03-13 10:15:00,16.08,16.12,16.08,16.12,12400.0,16.08,16.12,16.08,16.12,12400.0
2014-03-13 10:20:00,16.11,16.12,16.11,16.12,5200.0,16.11,16.12,16.11,16.12,5200.0
2014-03-13 10:25:00,16.1,16.1,16.09,16.1,6400.0,16.1,16.1,16.09,16.1,6400.0
2014-03-13 10:30:00,16.1,16.11,16.08,16.09,11200.0,16.1,16.11,16.08,16.09,11200.0
2014-03-13 10:35:00,16.09,16.11,16.08,16.11,21600.0,16.09,16.11,16.08,16.11,21600.0
2014-03-13 10:40:00,16.1,16.1,16.09,16.1,18400.0,16.1,16.1,16.09,16.1,18400.0
2014-03-13 10:45:00,16.1,16.1,16.07,16.08,21600.0,16.1,16.1,16.07,16.08,21600.0
2014-03-13 10:50:00,16.08,16.09,16.08,16.09,2400.0,16.08,16.09,16.08,16.09,2400.0
2014-03-13 10:55:00,16.08,16.09,16.07,16.07,12400.0,16.08,16.09,16.07,16.07,12400.0
2014-03-13 11:00:00,16.08,16.1,16.08,16.1,9600.0,16.08,16.1,16.08,16.1,9600.0
2014-03-13 11:05:00,16.09,16.1,16.06,16.07,20800.0,16.09,16.1,16.06,16.07,20800.0
2014-03-13 11:10:00,16.08,16.08,16.07,16.07,35600.0,16.08,16.08,16.07,16.07,35600.0
2014-03-13 11:15:00,16.08,16.08,16.08,16.08,4400.0,16.08,16.08,16.08,16.08,4400.0
2014-03-13 11:20:00,16.08,16.08,16.07,16.08,20000.0,16.08,16.08,16.07,16.08,20000.0
2014-03-13 11:25:00,16.08,16.09,16.07,16.09,31600.0,16.08,16.09,16.07,16.09,31600.0
2014-03-13 11:30:00,16.08,16.09,16.07,16.09,18000.0,16.08,16.09,16.07,16.09,18000.0
2014-03-13 11:35:00,16.09,16.11,16.09,16.11,2400.0,16.09,16.11,16.09,16.11,2400.0
2014-03-13 11:40:00,16.1,16.1,16.09,16.1,10000.0,16.1,16.1,16.09,16.1,10000.0
2014-03-13 11:45:00,16.09,16.1,16.06,16.07,23200.0,16.09,16.1,16.06,16.07,23200.0
2014-03-13 11:50:00,16.06,16.07,16.05,16.06,9200.0,16.06,16.07,16.05,16.06,9200.0
2014-03-13 11:55:00,16.06,16.06,16.06,16.06,800.0,16.06,16.06,16.06,16.06,800.0
2014-03-13 12:00:00,16.06,16.06,16.03,16.04,9200.0,16.06,16.06,16.03,16.04,9200.0
2014-03-13 12:05:00,16.04,16.04,16.01,16.01,13200.0,16.04,16.04,16.01,16.01,13200.0
2014-03-13 12:10:00,16.01,16.03,16.0,16.0,5200.0,16.01,16.03,16.0,16.0,5200.0
2014-03-13 12:15:00,16.0,16.0,15.99,15.99,4400.0,16.0,16.0,15.99,15.99,4400.0
2014-03-13 12:20:00,15.98,15.99,15.94,15.94,40400.0,15.98,15.99,15.94,15.94,40400.0
2014-03-13 12:25:00,15.94,15.95,15.94,15.94,1200.0,15.94,15.95,15.94,15.94,1200.0
2014-03-13 12:30:00,15.93,15.93,15.91,15.91,7600.0,15.93,15.93,15.91,15.91,7600.0
2014-03-13 12:35:00,15.91,15.91,15.88,15.89,8400.0,15.91,15.91,15.88,15.89,8400.0
2014-03-13 12:40:00,15.89,15.9,15.89,15.9,34800.0,15.89,15.9,15.89,15.9,34800.0
2014-03-13 12:45:00,15.9,15.9,15.88,15.88,4400.0,15.9,15.9,15.88,15.88,4400.0
2014-03-13 12:50:00,15.88,15.89,15.86,15.89,10400.0,15.88,15.89,15.86,15.89,10400.0
2014-03-13 12:55:00,15.9,15.9,15.89,15.9,4000.0,15.9,15.9,15.89,15.9,4000.0
2014-03-13 13:00:00,15.89,15.89,15.85,15.88,26800.0,15.89,15.89,15.85,15.88,26800.0
2014-03-13 13:05:00,15.87,15.89,15.87,15.88,12800.0,15.87,15.89,15.87,15.88,12800.0
2014-03-13 13:10:00,15.9,15.92,15.89,15.91,6400.0,15.9,15.92,15.89,15.91,6400.0
2014-03-13 13:15:00,15.94,15.94,15.92,15.92,11200.0,15.94,15.94,15.92,15.92,11200.0
2014-03-13 13:20:00,15.93,15.94,15.93,15.93,3600.0,15.93,15.94,15.93,15.93,3600.0
2014-03-13 13:25:00,15.94,15.97,15.94,15.97,4000.0,15.94,15.97,15.94,15.97,4000.0
2014-03-13 13:30:00,15.97,15.97,15.93,15.93,7200.0,15.97,15.97,15.93,15.93,7200.0
2014-03-13 13:35:00,15.93,15.95,15.92,15.92,6000.0,15.93,15.95,15.92,15.92,6000.0
2014-03-13 13:40:00,15.92,15.95,15.92,15.93,2000.0,15.92,15.95,15.92,15.93,2000.0
2014-03-13 13:45:00,15.94,15.96,15.94,15.95,7200.0,15.94,15.96,15.94,15.95,7200.0
2014-03-13 13:50:00,15.95,15.97,15.94,15.95,7200.0,15.95,15.97,15.94,15.95,7200.0
2014-03-13 13:55:00,15.95,15.95,15.93,15.93,4000.0,15.95,15.95,15.93,15.93,4000.0
2014-03-13 14:00:00,15.95,15.97,15.95,15.97,2800.0,15.95,15.97,15.95,15.97,2800.0
2014-03-13 14:05:00,15.96,15.96,15.92,15.93,8000.0,15.96,15.96,15.92,15.93,8000.0
2014-03-13 14:10:00,15.93,15.94,15.93,15.94,1600.0,15.93,15.94,15.93,15.94,1600.0
2014-03-13 14:15:00,15.94,15.95,15.94,15.95,18400.0,15.94,15.95,15.94,15.95,18400.0
2014-03-13 14:20:00,15.94,15.95,15.93,15.94,46400.0,15.94,15.95,15.93,15.94,46400.0
2014-03-13 14:25:00,15.93,15.94,15.93,15.94,8400.0,15.93,15.94,15.93,15.94,8400.0
2014-03-13 14:30:00,15.94,15.94,15.94,15.94,4000.0,15.94,15.94,15.94,15.94,4000.0
2014-03-13 14:35:00,15.94,15.94,15.93,15.94,4800.0,15.94,15.94,15.93,15.94,4800.0
2014-03-13 14:40:00,15.94,15.96,15.94,15.95,4800.0,15.94,15.96,15.94,15.95,4800.0
2014-03-13 14:45:00,15.96,15.96,15.93,15.94,8400.0,15.96,15.96,15.93,15.94,8400.0
2014-03-13 14:50:00,15.94,15.94,15.91,15.92,6800.0,15.94,15.94,15.91,15.92,6800.0
2014-03-13 14:55:00,15.91,15.93,15.91,15.91,8400.0,15.91,15.93,15.91,15.91,8400.0
2014-03-13 15:00:00,15.91,15.94,15.91,15.93,4800.0,15.91,15.94,15.91,15.93,4800.0
2014-03-13 15:05:00,15.93,15.94,15.9,15.9,10800.0,15.93,15.94,15.9,15.9,10800.0
2014-03-13 15:10:00,15.9,15.94,15.9,15.93,16800.0,15.9,15.94,15.9,15.93,16800.0
2014-03-13 15:15:00,15.94,15.94,15.91,15.91,10400.0,15.94,15.94,15.91,15.91,10400.0
2014-03-13 15:20:00,15.9,15.93,15.9,15.92,20800.0,15.9,15.93,15.9,15.92,20800.0
2014-03-13 15:25:00,15.91,15.93,15.91,15.92,8000.0,15.91,15.93,15.91,15.92,8000.0
2014-03-13 15:30:00,15.92,15.92,15.9,15.9,34400.0,15.92,15.92,15.9,15.9,34400.0
2014-03-13 15:35:00,15.9,15.92,15.89,15.92,62800.0,15.9,15.92,15.89,15.92,62800.0
2014-03-13 15:40:00,15.92,15.93,15.92,15.92,27600.0,15.92,15.93,15.92,15.92,27600.0
2014-03-13 15:45:00,15.93,15.94,15.92,15.93,30400.0,15.93,15.94,15.92,15.93,30400.0
2014-03-13 15:50:00,15.93,15.93,15.9,15.92,52800.0,15.93,15.93,15.9,15.92,52800.0
2014-03-13 15:55:00,15.91,15.92,15.9,15.9,81200.0,15.91,15.92,15.9,15.9,81200.0
2014-03-14 09:30:00,15.87,15.87,15.83,15.84,12800.0,15.87,15.87,15.83,15.84,12800.0
2014-03-14 09:35:00,15.88,15.89,15.86,15.88,4800.0,15.88,15.89,15.86,15.88,4800.0
2014-03-14 09:40:00,15.89,15.95,15.89,15.95,10800.0,15.89,15.95,15.89,15.95,10800.0
2014-03-14 09:45:00,15.99,15.99,15.94,15.96,9200.0,15.99,15.99,15.94,15.96,9200.0
2014-03-14 09:50:00,15.95,15.97,15.92,15.95,6800.0,15.95,15.97,15.92,15.95,6800.0
2014-03-14 09:55:00,15.94,15.95,15.94,15.95,20000.0,15.94,15.95,15.94,15.95,20000.0
2014-03-14 10:00:00,15.96,15.97,15.96,15.96,6400.0,15.96,15.97,15.96,15.96,6400.0
2014-03-14 10:05:00,15.97,16.05,15.97,16.03,20400.0,15.97,16.05,15.97,16.03,20400.0
2014-03-14 10:10:00,16.05,16.05,16.0,16.02,15200.0,16.05,16.05,16.0,16.02,15200.0
2014-03-14 10:15:00,16.02,16.04,16.02,16.03,9200.0,16.02,16.04,16.02,16.03,9200.0
2014-03-14 10:20:00,16.02,16.03,16.01,16.03,26400.0,16.02,16.03,16.01,16.03,26400.0
2014-03-14 10:25:00,16.03,16.08,16.02,16.06,32400.0,16.03,16.08,16.02,16.06,32400.0
2014-03-14 10:30:00,16.07,16.07,16.04,16.04,8000.0,16.07,16.07,16.04,16.04,8000.0
2014-03-14 10:35:00,16.03,16.04,16.02,16.04,4000.0,16.03,16.04,16.02,16.04,4000.0
2014-03-14 10:40:00,16.05,16.05,16.03,16.04,10400.0,16.05,16.05,16.03,16.04,10400.0
2014-03-14 10:45:00,16.04,16.05,16.04,16.04,5200.0,16.04,16.05,16.04,16.04,5200.0
2014-03-14 10:50:00,16.06,16.06,16.05,16.05,9600.0,16.06,16.06,16.05,16.05,9600.0
2014-03-14 10:55:00,16.04,16.05,16.01,16.01,48000.0,16.04,16.05,16.01,16.01,48000.0
2014-03-14 11:00:00,16.03,16.03,15.99,15.99,4000.0,16.03,16.03,15.99,15.99,4000.0
2014-03-14 11:05:00,15.99,16.0,15.95,15.95,8400.0,15.99,16.0,15.95,15.95,8400.0
2014-03-14 11:10:00,15.95,15.95,15.93,15.93,6800.0,15.95,15.95,15.93,15.93,6800.0
2014-03-14 11:15:00,15.92,15.92,15.92,15.92,10400.0,15.92,15.92,15.92,15.92,10400.0
2014-03-14 11:20:00,15.93,15.94,15.9,15.92,12800.0,15.93,15.94,15.9,15.92,12800.0
2014-03-14 11:25:00,15.92,15.92,15.9,15.92,23600.0,15.92,15.92,15.9,15.92,23600.0
2014-03-14 11:30:00,15.93,15.93,15.92,15.93,4400.0,15.93,15.93,15.92,15.93,4400.0
2014-03-14 11:35:00,15.93,15.94,15.91,15.94,8800.0,15.93,15.94,15.91,15.94,8800.0
2014-03-14 11:40:00,15.95,15.97,15.95,15.97,4400.0,15.95,15.97,15.95,15.97,4400.0
2014-03-14 11:45:00,15.98,15.99,15.96,15.98,7600.0,15.98,15.99,15.96,15.98,7600.0
2014-03-14 11:50:00,16.0,16.01,15.99,16.01,11600.0,16.0,16.01,15.99,16.01,11600.0
2014-03-14 11:55:00,16.01,16.01,15.99,16.01,2000.0,16.01,16.01,15.99,16.01,2000.0
2014-03-14 12:00:00,16.0,16.0,15.96,15.96,5200.0,16.0,16.0,15.96,15.96,5200.0
2014-03-14 12:05:00,15.97,15.97,15.95,15.95,1600.0,15.97,15.97,15.95,15.95,1600.0
2014-03-14 12:10:00,15.95,15.97,15.95,15.97,4800.0,15.95,15.97,15.95,15.97,4800.0
2014-03-14 12:15:00,15.97,15.98,15.96,15.96,4000.0,15.97,15.98,15.96,15.96,4000.0
2014-03-14 12:20:00,15.97,15.97,15.96,15.97,3200.0,15.97,15.97,15.96,15.97,3200.0
2014-03-14 12:25:00,15.96,15.97,15.93,15.93,8000.0,15.96,15.97,15.93,15.93,8000.0
2014-03-14 12:30:00,15.94,15.94,15.93,15.94,8800.0,15.94,15.94,15.93,15.94,8800.0
2014-03-14 12:35:00,15.93,15.95,15.92,15.95,12400.0,15.93,15.95,15.92,15.95,12400.0
2014-03-14 12:40:00,15.93,15.94,15.93,15.94,6000.0,15.93,15.94,15.93,15.94,6000.0
2014-03-14 12:45:00,15.93,15.94,15.92,15.92,25200.0,15.93,15.94,15.92,15.92,25200.0
2014-03-14 12:50:00,15.91,15.93,15.91,15.92,10800.0,15.91,15.93,15.91,15.92,10800.0
2014-03-14 12:55:00,15.92,15.97,15.91,15.97,71600.0,15.92,15.97,15.91,15.97,71600.0
2014-03-14 13:00:00,15.98,16.0,15.95,15.96,146000.0,15.98,16.0,15.95,15.96,146000.0
2014-03-14 13:05:00,15.96,15.97,15.95,15.97,7600.0,15.96,15.97,15.95,15.97,7600.0
2014-03-14 13:10:00,15.97,15.97,15.95,15.95,5200.0,15.97,15.97,15.95,15.95,5200.0
2014-03-14 13:15:00,15.94,15.94,15.94,15.94,33600.0,15.94,15.94,15.94,15.94,33600.0
2014-03-14 13:20:00,15.94,15.94,15.91,15.92,95200.0,15.94,15.94,15.91,15.92,95200.0
2014-03-14 13:25:00,15.91,15.92,15.9,15.92,8000.0,15.91,15.92,15.9,15.92,8000.0
2014-03-14 13:30:00,15.93,15.93,15.93,15.93,800.0,15.93,15.93,15.93,15.93,800.0
2014-03-14 13:35:00,15.92,15.92,15.9,15.91,11600.0,15.92,15.92,15.9,15.91,11600.0
2014-03-14 13:40:00,15.9,15.92,15.9,15.92,6800.0,15.9,15.92,15.9,15.92,6800.0
2014-03-14 13:45:00,15.91,15.93,15.91,15.92,24000.0,15.91,15.93,15.91,15.92,24000.0
2014-03-14 13:50:00,15.92,15.93,15.9,15.92,19200.0,15.92,15.93,15.9,15.92,19200.0
2014-03-14 13:55:00,15.92,15.92,15.92,15.92,2800.0,15.92,15.92,15.92,15.92,2800.0
2014-03-14 14:00:00,15.92,15.93,15.91,15.91,14400.0,15.92,15.93,15.91,15.91,14400.0
2014-03-14 14:05:00,15.9,15.9,15.89,15.9,4400.0,15.9,15.9,15.89,15.9,4400.0
2014-03-14 14:10:00,15.89,15.89,15.88,15.88,4000.0,15.89,15.89,15.88,15.88,4000.0
2014-03-14 14:15:00,15.88,15.91,15.88,15.88,8800.0,15.88,15.91,15.88,15.88,8800.0
2014-03-14 14:20:00,15.88,15.89,15.87,15.88,7200.0,15.88,15.89,15.87,15.88,7200.0
2014-03-14 14:25:00,15.88,15.88,15.87,15.88,11600.0,15.88,15.88,15.87,15.88,11600.0
2014-03-14 14:30:00,15.88,15.88,15.86,15.86,7600.0,15.88,15.88,15.86,15.86,7600.0
2014-03-14 14:35:00,15.86,15.86,15.85,15.86,2400.0,15.86,15.86,15.85,15.86,2400.0
2014-03-14 14:40:00,15.86,15.86,15.84,15.85,4000.0,15.86,15.86,15.84,15.85,4000.0
2014-03-14 14:45:00,15.86,15.86,15.84,15.85,8400.0,15.86,15.86,15.84,15.85,8400.0
2014-03-14 14:50:00,15.84,15.85,15.83,15.83,10800.0,15.84,15.85,15.83,15.83,10800.0
2014-03-14 14:55:00,15.83,15.83,15.81,15.81,13200.0,15.83,15.83,15.81,15.81,13200.0
2014-03-14 15:00:00,15.82,15.83,15.81,15.81,3600.0,15.82,15.83,15.81,15.81,3600.0
2014-03-14 15:05:00,15.82,15.83,15.82,15.83,5600.0,15.82,15.83,15.82,15.83,5600.0
2014-03-14 15:10:00,15.82,15.83,15.81,15.81,10800.0,15.82,15.83,15.81,15.81,10800.0
2014-03-14 15:15:00,15.81,15.81,15.79,15.79,13600.0,15.81,15.81,15.79,15.79,13600.0
2014-03-14 15:20:00,15.79,15.81,15.79,15.79,12400.0,15.79,15.81,15.79,15.79,12400.0
2014-03-14 15:25:00,15.8,15.8,15.79,15.79,14000.0,15.8,15.8,15.79,15.79,14000.0
2014-03-14 15:30:00,15.8,15.81,15.8,15.8,12000.0,15.8,15.81,15.8,15.8,12000.0
2014-03-14 15:35:00,15.8,15.8,15.79,15.79,14400.0,15.8,15.8,15.79,15.79,14400.0
2014-03-14 15:40:00,15.79,15.8,15.79,15.79,6400.0,15.79,15.8,15.79,15.79,6400.0
2014-03-14 15:45:00,15.8,15.8,15.79,15.79,25600.0,15.8,15.8,15.79,15.79,25600.0
2014-03-14 15:50:00,15.79,15.79,15.77,15.78,47600.0,15.79,15.79,15.77,15.78,47600.0
2014-03-14 15:55:00,15.78,15.78,15.76,15.77,130000.0,15.78,15.78,15.76,15.77,130000.0
2014-03-17 09:30:00,15.81,15.85,15.7,15.76,10800.0,15.81,15.85,15.7,15.76,10800.0
2014-03-17 09:35:00,15.81,15.95,15.76,15.95,8000.0,15.81,15.95,15.76,15.95,8000.0
2014-03-17 09:40:00,15.96,15.96,15.92,15.94,2400.0,15.96,15.96,15.92,15.94,2400.0
2014-03-17 09:45:00,15.94,16.0,15.94,15.98,8800.0,15.94,16.0,15.94,15.98,8800.0
2014-03-17 09:50:00,15.97,15.98,15.95,15.95,4000.0,15.97,15.98,15.95,15.95,4000.0
2014-03-17 09:55:00,15.95,15.98,15.94,15.98,11200.0,15.95,15.98,15.94,15.98,11200.0
2014-03-17 10:00:00,15.98,15.99,15.97,15.99,9200.0,15.98,15.99,15.97,15.99,9200.0
2014-03-17 10:05:00,15.99,15.99,15.98,15.99,5200.0,15.99,15.99,15.98,15.99,5200.0
2014-03-17 10:10:00,15.98,15.99,15.95,15.95,10800.0,15.98,15.99,15.95,15.95,10800.0
2014-03-17 10:15:00,15.96,15.97,15.96,15.97,4800.0,15.96,15.97,15.96,15.97,4800.0
2014-03-17 10:20:00,15.97,15.99,15.96,15.99,63200.0,15.97,15.99,15.96,15.99,63200.0
2014-03-17 10:25:00,15.99,16.0,15.97,15.97,17200.0,15.99,16.0,15.97,15.97,17200.0
2014-03-17 10:30:00,15.98,16.0,15.96,15.96,41200.0,15.98,16.0,15.96,15.96,41200.0
2014-03-17 10:35:00,15.98,15.99,15.97,15.97,6400.0,15.98,15.99,15.97,15.97,6400.0
2014-03-17 10:40:00,15.97,15.99,15.95,15.95,9200.0,15.97,15.99,15.95,15.95,9200.0
2014-03-17 10:45:00,15.95,15.96,15.94,15.95,13600.0,15.95,15.96,15.94,15.95,13600.0
2014-03-17 10:50:00,15.97,15.99,15.97,15.98,13200.0,15.97,15.99,15.97,15.98,13200.0
2014-03-17 10:55:00,15.98,16.0,15.98,16.0,5600.0,15.98,16.0,15.98,16.0,5600.0
2014-03-17 11:00:00,15.99,16.0,15.99,16.0,24800.0,15.99,16.0,15.99,16.0,24800.0
2014-03-17 11:05:00,16.0,16.01,16.0,16.01,5200.0,16.0,16.01,16.0,16.01,5200.0
2014-03-17 11:10:00,16.01,16.01,16.01,16.01,400.0,16.01,16.01,16.01,16.01,400.0
2014-03-17 11:15:00,16.0,16.02,16.0,16.02,10800.0,16.0,16.02,16.0,16.02,10800.0
2014-03-17 11:20:00,16.01,16.02,16.0,16.0,11200.0,16.01,16.02,16.0,16.0,11200.0
2014-03-17 11:25:00,15.99,16.0,15.99,16.0,15600.0,15.99,16.0,15.99,16.0,15600.0
2014-03-17 11:30:00,16.02,16.02,15.99,15.99,16000.0,16.02,16.02,15.99,15.99,16000.0
2014-03-17 11:35:00,15.97,15.98,15.95,15.96,13200.0,15.97,15.98,15.95,15.96,13200.0
2014-03-17 11:40:00,15.96,15.97,15.96,15.96,5200.0,15.96,15.97,15.96,15.96,5200.0
2014-03-17 11:45:00,15.96,15.97,15.95,15.97,3200.0,15.96,15.97,15.95,15.97,3200.0
2014-03-17 11:50:00,15.97,15.97,15.97,15.97,1200.0,15.97,15.97,15.97,15.97,1200.0
2014-03-17 11:55:00,15.97,15.97,15.97,15.97,3600.0,15.97,15.97,15.97,15.97,3600.0
2014-03-17 12:00:00,15.98,15.99,15.98,15.98,4800.0,15.98,15.99,15.98,15.98,4800.0
2014-03-17 12:05:00,15.99,15.99,15.99,15.99,4000.0,15.99,15.99,15.99,15.99,4000.0
2014-03-17 12:10:00,15.99,16.0,15.99,16.0,2400.0,15.99,16.0,15.99,16.0,2400.0
2014-03-17 12:15:00,16.0,16.0,16.0,16.0,2000.0,16.0,16.0,16.0,16.0,2000.0
2014-03-17 12:20:00,16.01,16.01,16.0,16.0,2000.0,16.01,16.01,16.0,16.0,2000.0
2014-03-17 12:25:00,16.01,16.02,16.0,16.02,10800.0,16.01,16.02,16.0,16.02,10800.0
2014-03-17 12:30:00,16.01,16.02,16.01,16.02,2400.0,16.01,16.02,16.01,16.02,2400.0
2014-03-17 12:35:00,16.02,16.03,16.02,16.03,2000.0,16.02,16.03,16.02,16.03,2000.0
2014-03-17 12:40:00,16.03,16.04,16.03,16.04,8000.0,16.03,16.04,16.03,16.04,8000.0
2014-03-17 12:45:00,16.03,16.03,16.02,16.03,6800.0,16.03,16.03,16.02,16.03,6800.0
2014-03-17 12:50:00,16.03,16.04,16.02,16.02,6400.0,16.03,16.04,16.02,16.02,6400.0
2014-03-17 12:55:00,16.02,16.03,16.01,16.03,21200.0,16.02,16.03,16.01,16.03,21200.0
2014-03-17 13:00:00,16.03,16.03,16.03,16.03,1600.0,16.03,16.03,16.03,16.03,1600.0
2014-03-17 13:05:00,16.03,16.05,16.03,16.03,26000.0,16.03,16.05,16.03,16.03,26000.0
2014-03-17 13:10:00,16.03,16.03,16.03,16.03,1200.0,16.03,16.03,16.03,16.03,1200.0
2014-03-17 13:15:00,16.03,16.03,16.02,16.03,2800.0,16.03,16.03,16.02,16.03,2800.0
2014-03-17 13:20:00,16.03,16.03,16.03,16.03,400.0,16.03,16.03,16.03,16.03,400.0
2014-03-17 13:25:00,16.03,16.03,16.02,16.03,9600.0,16.03,16.03,16.02,16.03,9600.0
2014-03-17 13:30:00,16.04,16.04,16.02,16.02,3600.0,16.04,16.04,16.02,16.02,3600.0
2014-03-17 13:35:00,16.03,16.03,16.03,16.03,8400.0,16.03,16.03,16.03,16.03,8400.0
2014-03-17 13:40:00,16.03,16.03,16.02,16.03,3200.0,16.03,16.03,16.02,16.03,3200.0
2014-03-17 13:45:00,16.02,16.03,16.02,16.03,17600.0,16.02,16.03,16.02,16.03,17600.0
2014-03-17 13:50:00,16.03,16.03,16.02,16.02,7200.0,16.03,16.03,16.02,16.02,7200.0
2014-03-17 13:55:00,16.03,16.03,16.03,16.03,4000.0,16.03,16.03,16.03,16.03,4000.0
2014-03-17 14:00:00,16.03,16.03,16.02,16.02,4400.0,16.03,16.03,16.02,16.02,4400.0
2014-03-17 14:05:00,16.03,16.03,16.01,16.01,5200.0,16.03,16.03,16.01,16.01,5200.0
2014-03-17 14:10:00,16.0,16.02,15.99,15.99,7200.0,16.0,16.02,15.99,15.99,7200.0
2014-03-17 14:15:00,16.0,16.0,15.99,16.0,5200.0,16.0,16.0,15.99,16.0,5200.0
2014-03-17 14:20:00,16.0,16.02,15.99,16.02,6000.0,16.0,16.02,15.99,16.02,6000.0
2014-03-17 14:25:00,16.02,16.03,16.01,16.02,5600.0,16.02,16.03,16.01,16.02,5600.0
2014-03-17 14:30:00,16.0,16.01,16.0,16.0,2400.0,16.0,16.01,16.0,16.0,2400.0
2014-03-17 14:35:00,16.0,16.0,15.99,15.99,1200.0,16.0,16.0,15.99,15.99,1200.0
2014-03-17 14:40:00,15.99,15.99,15.99,15.99,3200.0,15.99,15.99,15.99,15.99,3200.0
2014-03-17 14:45:00,15.99,15.99,15.99,15.99,1600.0,15.99,15.99,15.99,15.99,1600.0
2014-03-17 14:50:00,15.99,15.99,15.97,15.99,5200.0,15.99,15.99,15.97,15.99,5200.0
2014-03-17 14:55:00,15.98,15.99,15.98,15.98,6000.0,15.98,15.99,15.98,15.98,6000.0
2014-03-17 15:00:00,15.97,15.97,15.96,15.97,9600.0,15.97,15.97,15.96,15.97,9600.0
2014-03-17 15:05:00,15.98,15.99,15.97,15.97,6000.0,15.98,15.99,15.97,15.97,6000.0
2014-03-17 15:10:00,15.97,15.97,15.95,15.95,9600.0,15.97,15.97,15.95,15.95,9600.0
2014-03-17 15:15:00,15.95,15.96,15.95,15.96,6400.0,15.95,15.96,15.95,15.96,6400.0
2014-03-17 15:20:00,15.96,15.96,15.95,15.95,13200.0,15.96,15.96,15.95,15.95,13200.0
2014-03-17 15:25:00,15.95,15.95,15.94,15.94,10000.0,15.95,15.95,15.94,15.94,10000.0
2014-03-17 15:30:00,15.94,15.94,15.93,15.93,7600.0,15.94,15.94,15.93,15.93,7600.0
2014-03-17 15:35:00,15.93,15.94,15.93,15.94,3200.0,15.93,15.94,15.93,15.94,3200.0
2014-03-17 15:40:00,15.95,15.95,15.93,15.94,8800.0,15.95,15.95,15.93,15.94,8800.0
2014-03-17 15:45:00,15.93,15.94,15.93,15.94,12400.0,15.93,15.94,15.93,15.94,12400.0
2014-03-17 15:50:00,15.94,15.94,15.93,15.93,17200.0,15.94,15.94,15.93,15.93,17200.0
2014-03-17 15:55:00,15.94,15.94,15.92,15.93,32800.0,15.94,15.94,15.92,15.93,32800.0
2014-03-18 09:30:00,15.94,16.0,15.94,16.0,12800.0,15.94,16.0,15.94,16.0,12800.0
2014-03-18 09:35:00,16.07,16.08,16.05,16.05,3600.0,16.07,16.08,16.05,16.05,3600.0
2014-03-18 09:40:00,16.08,16.08,16.08,16.08,1200.0,16.08,16.08,16.08,16.08,1200.0
2014-03-18 09:45:00,16.06,16.09,16.06,16.09,2800.0,16.06,16.09,16.06,16.09,2800.0
2014-03-18 09:50:00,16.08,16.08,16.06,16.06,1600.0,16.08,16.08,16.06,16.06,1600.0
2014-03-18 09:55:00,16.06,16.08,16.03,16.03,8000.0,16.06,16.08,16.03,16.03,8000.0
2014-03-18 10:00:00,16.05,16.06,16.0,16.0,8800.0,16.05,16.06,16.0,16.0,8800.0
2014-03-18 10:05:00,15.99,15.99,15.96,15.99,6000.0,15.99,15.99,15.96,15.99,6000.0
2014-03-18 10:10:00,16.0,16.05,15.99,16.05,25200.0,16.0,16.05,15.99,16.05,25200.0
2014-03-18 10:15:00,16.05,16.06,16.03,16.04,33200.0,16.05,16.06,16.03,16.04,33200.0
2014-03-18 10:20:00,16.03,16.04,16.03,16.04,1600.0,16.03,16.04,16.03,16.04,1600.0
2014-03-18 10:25:00,16.05,16.05,16.03,16.04,103600.0,16.05,16.05,16.03,16.04,103600.0
2014-03-18 10:30:00,16.06,16.09,16.05,16.08,9200.0,16.06,16.09,16.05,16.08,9200.0
2014-03-18 10:35:00,16.09,16.11,16.08,16.08,2800.0,16.09,16.11,16.08,16.08,2800.0
2014-03-18 10:40:00,16.09,16.09,16.07,16.07,4800.0,16.09,16.09,16.07,16.07,4800.0
2014-03-18 10:45:00,16.08,16.09,16.07,16.08,3600.0,16.08,16.09,16.07,16.08,3600.0
2014-03-18 10:50:00,16.07,16.07,16.06,16.07,4800.0,16.07,16.07,16.06,16.07,4800.0
2014-03-18 10:55:00,16.07,16.11,16.07,16.09,7200.0,16.07,16.11,16.07,16.09,7200.0
2014-03-18 11:00:00,16.09,16.09,16.06,16.07,66400.0,16.09,16.09,16.06,16.07,66400.0
2014-03-18 11:05:00,16.07,16.08,16.04,16.04,46000.0,16.07,16.08,16.04,16.04,46000.0
2014-03-18 11:10:00,16.05,16.06,16.05,16.06,2000.0,16.05,16.06,16.05,16.06,2000.0
2014-03-18 11:15:00,16.07,16.08,16.06,16.08,2000.0,16.07,16.08,16.06,16.08,2000.0
2014-03-18 11:20:00,16.08,16.08,16.07,16.07,5600.0,16.08,16.08,16.07,16.07,5600.0
2014-03-18 11:25:00,16.07,16.07,16.07,16.07,2000.0,16.07,16.07,16.07,16.07,2000.0
2014-03-18 11:30:00,16.07,16.08,16.06,16.06,7600.0,16.07,16.08,16.06,16.06,7600.0
2014-03-18 11:35:00,16.05,16.08,16.05,16.07,7600.0,16.05,16.08,16.05,16.07,7600.0
2014-03-18 11:40:00,16.07,16.08,16.05,16.05,5200.0,16.07,16.08,16.05,16.05,5200.0
2014-03-18 11:45:00,16.05,16.07,16.05,16.07,6400.0,16.05,16.07,16.05,16.07,6400.0
2014-03-18 11:50:00,16.07,16.07,16.07,16.07,6000.0,16.07,16.07,16.07,16.07,6000.0
2014-03-18 11:55:00,16.08,16.08,16.07,16.08,6800.0,16.08,16.08,16.07,16.08,6800.0
2014-03-18 12:00:00,16.09,16.09,16.07,16.07,11600.0,16.09,16.09,16.07,16.07,11600.0
2014-03-18 12:05:00,16.08,16.08,16.07,16.08,21200.0,16.08,16.08,16.07,16.08,21200.0
2014-03-18 12:10:00,16.08,16.09,16.08,16.08,21200.0,16.08,16.09,16.08,16.08,21200.0
2014-03-18 12:15:00,16.08,16.08,16.07,16.07,3200.0,16.08,16.08,16.07,16.07,3200.0
2014-03-18 12:20:00,16.07,16.07,16.05,16.07,8000.0,16.07,16.07,16.05,16.07,8000.0
2014-03-18 12:25:00,16.07,16.08,16.06,16.07,12400.0,16.07,16.08,16.06,16.07,12400.0
2014-03-18 12:30:00,16.07,16.08,16.07,16.08,8000.0,16.07,16.08,16.07,16.08,8000.0
2014-03-18 12:35:00,16.08,16.09,16.08,16.09,10400.0,16.08,16.09,16.08,16.09,10400.0
2014-03-18 12:40:00,16.09,16.09,16.08,16.09,6000.0,16.09,16.09,16.08,16.09,6000.0
2014-03-18 12:45:00,16.09,16.1,16.09,16.1,9200.0,16.09,16.1,16.09,16.1,9200.0
2014-03-18 12:50:00,16.1,16.11,16.1,16.11,6800.0,16.1,16.11,16.1,16.11,6800.0
2014-03-18 12:55:00,16.11,16.13,16.1,16.13,36800.0,16.11,16.13,16.1,16.13,36800.0
2014-03-18 13:00:00,16.13,16.14,16.13,16.14,13200.0,16.13,16.14,16.13,16.14,13200.0
2014-03-18 13:05:00,16.14,16.15,16.13,16.13,12800.0,16.14,16.15,16.13,16.13,12800.0
2014-03-18 13:10:00,16.13,16.13,16.13,16.13,3200.0,16.13,16.13,16.13,16.13,3200.0
2014-03-18 13:15:00,16.13,16.13,16.11,16.11,70000.0,16.13,16.13,16.11,16.11,70000.0
2014-03-18 13:20:00,16.11,16.11,16.11,16.11,2400.0,16.11,16.11,16.11,16.11,2400.0
2014-03-18 13:25:00,16.12,16.14,16.12,16.12,28000.0,16.12,16.14,16.12,16.12,28000.0
2014-03-18 13:30:00,16.12,16.13,16.12,16.13,4800.0,16.12,16.13,16.12,16.13,4800.0
2014-03-18 13:35:00,16.14,16.15,16.13,16.13,8000.0,16.14,16.15,16.13,16.13,8000.0
2014-03-18 13:40:00,16.15,16.18,16.14,16.18,12800.0,16.15,16.18,16.14,16.18,12800.0
2014-03-18 13:45:00,16.18,16.18,16.18,16.18,9200.0,16.18,16.18,16.18,16.18,9200.0
2014-03-18 13:50:00,16.18,16.18,16.18,16.18,4000.0,16.18,16.18,16.18,16.18,4000.0
2014-03-18 13:55:00,16.18,16.18,16.16,16.18,10800.0,16.18,16.18,16.16,16.18,10800.0
2014-03-18 14:00:00,16.18,16.18,16.16,16.16,12000.0,16.18,16.18,16.16,16.16,12000.0
2014-03-18 14:05:00,16.16,16.18,16.15,16.16,14000.0,16.16,16.18,16.15,16.16,14000.0
2014-03-18 14:10:00,16.16,16.16,16.14,16.14,4400.0,16.16,16.16,16.14,16.14,4400.0
2014-03-18 14:15:00,16.13,16.14,16.12,16.12,7200.0,16.13,16.14,16.12,16.12,7200.0
2014-03-18 14:20:00,16.12,16.12,16.12,16.12,3600.0,16.12,16.12,16.12,16.12,3600.0
2014-03-18 14:25:00,16.12,16.13,16.12,16.13,17200.0,16.12,16.13,16.12,16.13,17200.0
2014-03-18 14:30:00,16.12,16.13,16.12,16.13,800.0,16.12,16.13,16.12,16.13,800.0
2014-03-18 14:35:00,16.13,16.13,16.13,16.13,11600.0,16.13,16.13,16.13,16.13,11600.0
2014-03-18 14:40:00,16.13,16.13,16.11,16.11,8400.0,16.13,16.13,16.11,16.11,8400.0
2014-03-18 14:45:00,16.11,16.12,16.11,16.11,8800.0,16.11,16.12,16.11,16.11,8800.0
2014-03-18 14:50:00,16.12,16.13,16.11,16.12,6400.0,16.12,16.13,16.11,16.12,6400.0
2014-03-18 14:55:00,16.12,16.13,16.11,16.13,5200.0,16.12,16.13,16.11,16.13,5200.0
2014-03-18 15:00:00,16.12,16.12,16.11,16.11,18000.0,16.12,16.12,16.11,16.11,18000.0
2014-03-18 15:05:00,16.11,16.11,16.1,16.11,16400.0,16.11,16.11,16.1,16.11,16400.0
2014-03-18 15:10:00,16.11,16.11,16.1,16.1,7200.0,16.11,16.11,16.1,16.1,7200.0
2014-03-18 15:15:00,16.1,16.11,16.1,16.11,3200.0,16.1,16.11,16.1,16.11,3200.0
2014-03-18 15:20:00,16.11,16.11,16.1,16.11,10000.0,16.11,16.11,16.1,16.11,10000.0
2014-03-18 15:25:00,16.11,16.11,16.09,16.1,10000.0,16.11,16.11,16.09,16.1,10000.0
2014-03-18 15:30:00,16.1,16.11,16.1,16.1,6400.0,16.1,16.11,16.1,16.1,6400.0
2014-03-18 15:35:00,16.11,16.11,16.11,16.11,7200.0,16.11,16.11,16.11,16.11,7200.0
2014-03-18 15:40:00,16.11,16.11,16.11,16.11,10400.0,16.11,16.11,16.11,16.11,10400.0
2014-03-18 15:45:00,16.1,16.1,16.1,16.1,12400.0,16.1,16.1,16.1,16.1,12400.0
2014-03-18 15:50:00,16.1,16.11,16.1,16.1,18800.0,16.1,16.11,16.1,16.1,18800.0
2014-03-18 15:55:00,16.1,16.14,16.1,16.12,162400.0,16.1,16.14,16.1,16.12,162400.0
2014-03-19 09:30:00,16.17,16.17,16.03,16.05,17600.0,16.17,16.17,16.03,16.05,17600.0
2014-03-19 09:35:00,16.08,16.15,16.08,16.09,6800.0,16.08,16.15,16.08,16.09,6800.0
2014-03-19 09:40:00,16.11,16.11,16.08,16.08,4400.0,16.11,16.11,16.08,16.08,4400.0
2014-03-19 09:45:00,16.1,16.13,16.09,16.11,11600.0,16.1,16.13,16.09,16.11,11600.0
2014-03-19 09:50:00,16.11,16.11,16.11,16.11,400.0,16.11,16.11,16.11,16.11,400.0
2014-03-19 09:55:00,16.11,16.15,16.11,16.15,2800.0,16.11,16.15,16.11,16.15,2800.0
2014-03-19 10:00:00,16.14,16.16,16.14,16.14,1600.0,16.14,16.16,16.14,16.14,1600.0
2014-03-19 10:05:00,16.14,16.18,16.14,16.18,6800.0,16.14,16.18,16.14,16.18,6800.0
2014-03-19 10:10:00,16.18,16.23,16.17,16.22,10000.0,16.18,16.23,16.17,16.22,10000.0
2014-03-19 10:15:00,16.22,16.23,16.21,16.21,5600.0,16.22,16.23,16.21,16.21,5600.0
2014-03-19 10:20:00,16.21,16.24,16.2,16.24,19200.0,16.21,16.24,16.2,16.24,19200.0
2014-03-19 10:25:00,16.24,16.24,16.24,16.24,5200.0,16.24,16.24,16.24,16.24,5200.0
2014-03-19 10:30:00,16.24,16.24,16.24,16.24,2800.0,16.24,16.24,16.24,16.24,2800.0
2014-03-19 10:35:00,16.25,16.27,16.25,16.25,64000.0,16.25,16.27,16.25,16.25,64000.0
2014-03-19 10:40:00,16.25,16.26,16.25,16.25,9600.0,16.25,16.26,16.25,16.25,9600.0
2014-03-19 10:45:00,16.25,16.27,16.25,16.25,5200.0,16.25,16.27,16.25,16.25,5200.0
2014-03-19 10:50:00,16.27,16.28,16.27,16.27,6000.0,16.27,16.28,16.27,16.27,6000.0
2014-03-19 10:55:00,16.29,16.29,16.26,16.27,8400.0,16.29,16.29,16.26,16.27,8400.0
2014-03-19 11:00:00,16.27,16.3,16.27,16.3,18400.0,16.27,16.3,16.27,16.3,18400.0
2014-03-19 11:05:00,16.3,16.3,16.25,16.26,158000.0,16.3,16.3,16.25,16.26,158000.0
2014-03-19 11:10:00,16.26,16.27,16.25,16.25,35600.0,16.26,16.27,16.25,16.25,35600.0
2014-03-19 11:15:00,16.27,16.27,16.19,16.21,79600.0,16.27,16.27,16.19,16.21,79600.0
2014-03-19 11:20:00,16.21,16.21,16.21,16.21,800.0,16.21,16.21,16.21,16.21,800.0
2014-03-19 11:25:00,16.22,16.22,16.22,16.22,1600.0,16.22,16.22,16.22,16.22,1600.0
2014-03-19 11:30:00,16.21,16.21,16.2,16.21,3200.0,16.21,16.21,16.2,16.21,3200.0
2014-03-19 11:35:00,16.21,16.23,16.21,16.21,5600.0,16.21,16.23,16.21,16.21,5600.0
2014-03-19 11:40:00,16.21,16.24,16.21,16.24,3600.0,16.21,16.24,16.21,16.24,3600.0
2014-03-19 11:45:00,16.24,16.25,16.23,16.24,34400.0,16.24,16.25,16.23,16.24,34400.0
2014-03-19 11:50:00,16.24,16.24,16.24,16.24,0.0,16.24,16.24,16.24,16.24,0.0
2014-03-19 11:55:00,16.23,16.24,16.22,16.24,4000.0,16.23,16.24,16.22,16.24,4000.0
2014-03-19 12:00:00,16.24,16.25,16.24,16.24,5600.0,16.24,16.25,16.24,16.24,5600.0
2014-03-19 12:05:00,16.25,16.27,16.25,16.27,14400.0,16.25,16.27,16.25,16.27,14400.0
2014-03-19 12:10:00,16.27,16.27,16.24,16.24,13600.0,16.27,16.27,16.24,16.24,13600.0
2014-03-19 12:15:00,16.24,16.24,16.23,16.24,1200.0,16.24,16.24,16.23,16.24,1200.0
2014-03-19 12:20:00,16.24,16.25,16.24,16.25,8800.0,16.24,16.25,16.24,16.25,8800.0
2014-03-19 12:25:00,16.26,16.26,16.26,16.26,2400.0,16.26,16.26,16.26,16.26,2400.0
2014-03-19 12:30:00,16.26,16.26,16.25,16.25,4400.0,16.26,16.26,16.25,16.25,4400.0
2014-03-19 12:35:00,16.26,16.26,16.25,16.25,7600.0,16.26,16.26,16.25,16.25,7600.0
2014-03-19 12:40:00,16.25,16.25,16.24,16.24,4400.0,16.25,16.25,16.24,16.24,4400.0
2014-03-19 12:45:00,16.25,16.26,16.25,16.25,8800.0,16.25,16.26,16.25,16.25,8800.0
2014-03-19 12:50:00,16.25,16.25,16.25,16.25,400.0,16.25,16.25,16.25,16.25,400.0
2014-03-19 12:55:00,16.25,16.25,16.22,16.23,48800.0,16.25,16.25,16.22,16.23,48800.0
2014-03-19 13:00:00,16.24,16.24,16.23,16.23,8800.0,16.24,16.24,16.23,16.23,8800.0
2014-03-19 13:05:00,16.23,16.24,16.23,16.23,45600.0,16.23,16.24,16.23,16.23,45600.0
2014-03-19 13:10:00,16.23,16.24,16.23,16.23,21200.0,16.23,16.24,16.23,16.23,21200.0
2014-03-19 13:15:00,16.23,16.24,16.23,16.23,14800.0,16.23,16.24,16.23,16.23,14800.0
2014-03-19 13:20:00,16.23,16.23,16.22,16.22,6400.0,16.23,16.23,16.22,16.22,6400.0
2014-03-19 13:25:00,16.23,16.23,16.22,16.22,21600.0,16.23,16.23,16.22,16.22,21600.0
2014-03-19 13:30:00,16.23,16.23,16.23,16.23,1200.0,16.23,16.23,16.23,16.23,1200.0
2014-03-19 13:35:00,16.22,16.22,16.22,16.22,5200.0,16.22,16.22,16.22,16.22,5200.0
2014-03-19 13:40:00,16.21,16.22,16.21,16.21,3600.0,16.21,16.22,16.21,16.21,3600.0
2014-03-19 13:45:00,16.19,16.2,16.19,16.2,3600.0,16.19,16.2,16.19,16.2,3600.0
2014-03-19 13:50:00,16.21,16.21,16.21,16.21,2800.0,16.21,16.21,16.21,16.21,2800.0
2014-03-19 13:55:00,16.21,16.24,16.21,16.24,18400.0,16.21,16.24,16.21,16.24,18400.0
2014-03-19 14:00:00,16.24,16.24,16.18,16.19,12400.0,16.24,16.24,16.18,16.19,12400.0
2014-03-19 14:05:00,16.19,16.2,16.15,16.2,10000.0,16.19,16.2,16.15,16.2,10000.0
2014-03-19 14:10:00,16.2,16.2,16.18,16.18,4400.0,16.2,16.2,16.18,16.18,4400.0
2014-03-19 14:15:00,16.18,16.2,16.18,16.2,4000.0,16.18,16.2,16.18,16.2,4000.0
2014-03-19 14:20:00,16.19,16.19,16.18,16.18,2000.0,16.19,16.19,16.18,16.18,2000.0
2014-03-19 14:25:00,16.21,16.22,16.19,16.19,5600.0,16.21,16.22,16.19,16.19,5600.0
2014-03-19 14:30:00,16.2,16.2,16.2,16.2,4000.0,16.2,16.2,16.2,16.2,4000.0
2014-03-19 14:35:00,16.21,16.21,16.19,16.19,2800.0,16.21,16.21,16.19,16.19,2800.0
2014-03-19 14:40:00,16.19,16.19,16.17,16.19,8400.0,16.19,16.19,16.17,16.19,8400.0
2014-03-19 14:45:00,16.2,16.2,16.19,16.19,4800.0,16.2,16.2,16.19,16.19,4800.0
2014-03-19 14:50:00,16.2,16.23,16.2,16.2,12000.0,16.2,16.23,16.2,16.2,12000.0
2014-03-19 14:55:00,16.2,16.23,16.2,16.21,4800.0,16.2,16.23,16.2,16.21,4800.0
2014-03-19 15:00:00,16.21,16.21,16.21,16.21,2000.0,16.21,16.21,16.21,16.21,2000.0
2014-03-19 15:05:00,16.2,16.21,16.13,16.13,18400.0,16.2,16.21,16.13,16.13,18400.0
2014-03-19 15:10:00,16.12,16.15,16.1,16.14,12400.0,16.12,16.15,16.1,16.14,12400.0
2014-03-19 15:15:00,16.13,16.15,16.13,16.15,38800.0,16.13,16.15,16.13,16.15,38800.0
2014-03-19 15:20:00,16.15,16.16,16.15,16.15,11600.0,16.15,16.16,16.15,16.15,11600.0
2014-03-19 15:25:00,16.15,16.19,16.15,16.19,405200.0,16.15,16.19,16.15,16.19,405200.0
2014-03-19 15:30:00,16.18,16.21,16.18,16.21,14000.0,16.18,16.21,16.18,16.21,14000.0
2014-03-19 15:35:00,16.2,16.24,16.2,16.23,43200.0,16.2,16.24,16.2,16.23,43200.0
2014-03-19 15:40:00,16.23,16.23,16.22,16.22,33200.0,16.23,16.23,16.22,16.22,33200.0
2014-03-19 15:45:00,16.23,16.23,16.22,16.22,42400.0,16.23,16.23,16.22,16.22,42400.0
2014-03-19 15:50:00,16.22,16.22,16.18,16.18,45200.0,16.22,16.22,16.18,16.18,45200.0
2014-03-19 15:55:00,16.18,16.2,16.18,16.19,93200.0,16.18,16.2,16.18,16.19,93200.0
2014-03-20 09:30:00,16.19,16.19,16.19,16.19,6000.0,16.19,16.19,16.19,16.19,6000.0
2014-03-20 09:35:00,16.27,16.34,16.27,16.34,800.0,16.27,16.34,16.27,16.34,800.0
2014-03-20 09:40:00,16.34,16.34,16.34,16.34,400.0,16.34,16.34,16.34,16.34,400.0
2014-03-20 09:45:00,16.31,16.32,16.25,16.25,24000.0,16.31,16.32,16.25,16.25,24000.0
2014-03-20 09:50:00,16.29,16.29,16.27,16.29,5600.0,16.29,16.29,16.27,16.29,5600.0
2014-03-20 09:55:00,16.32,16.32,16.29,16.31,11200.0,16.32,16.32,16.29,16.31,11200.0
2014-03-20 10:00:00,16.31,16.4,16.29,16.37,8000.0,16.31,16.4,16.29,16.37,8000.0
2014-03-20 10:05:00,16.36,16.36,16.34,16.36,15600.0,16.36,16.36,16.34,16.36,15600.0
2014-03-20 10:10:00,16.39,16.39,16.36,16.38,34800.0,16.39,16.39,16.36,16.38,34800.0
2014-03-20 10:15:00,16.39,16.39,16.36,16.37,76000.0,16.39,16.39,16.36,16.37,76000.0
2014-03-20 10:20:00,16.36,16.39,16.36,16.38,36400.0,16.36,16.39,16.36,16.38,36400.0
2014-03-20 10:25:00,16.38,16.38,16.35,16.35,13600.0,16.38,16.38,16.35,16.35,13600.0
2014-03-20 10:30:00,16.35,16.37,16.35,16.35,26400.0,16.35,16.37,16.35,16.35,26400.0
2014-03-20 10:35:00,16.35,16.36,16.3,16.3,13600.0,16.35,16.36,16.3,16.3,13600.0
2014-03-20 10:40:00,16.31,16.33,16.3,16.3,14400.0,16.31,16.33,16.3,16.3,14400.0
2014-03-20 10:45:00,16.29,16.29,16.26,16.27,27200.0,16.29,16.29,16.26,16.27,27200.0
2014-03-20 10:50:00,16.28,16.28,16.24,16.26,9200.0,16.28,16.28,16.24,16.26,9200.0
2014-03-20 10:55:00,16.27,16.27,16.25,16.26,5600.0,16.27,16.27,16.25,16.26,5600.0
2014-03-20 11:00:00,16.27,16.28,16.25,16.26,41600.0,16.27,16.28,16.25,16.26,41600.0
2014-03-20 11:05:00,16.26,16.28,16.23,16.28,38400.0,16.26,16.28,16.23,16.28,38400.0
2014-03-20 11:10:00,16.29,16.29,16.24,16.24,29200.0,16.29,16.29,16.24,16.24,29200.0
2014-03-20 11:15:00,16.23,16.24,16.23,16.24,2000.0,16.23,16.24,16.23,16.24,2000.0
2014-03-20 11:20:00,16.25,16.25,16.23,16.24,5600.0,16.25,16.25,16.23,16.24,5600.0
2014-03-20 11:25:00,16.24,16.29,16.24,16.27,16400.0,16.24,16.29,16.24,16.27,16400.0
2014-03-20 11:30:00,16.3,16.32,16.29,16.32,3200.0,16.3,16.32,16.29,16.32,3200.0
2014-03-20 11:35:00,16.31,16.31,16.27,16.28,6000.0,16.31,16.31,16.27,16.28,6000.0
2014-03-20 11:40:00,16.27,16.29,16.27,16.28,2400.0,16.27,16.29,16.27,16.28,2400.0
2014-03-20 11:45:00,16.28,16.31,16.28,16.31,2800.0,16.28,16.31,16.28,16.31,2800.0
2014-03-20 11:50:00,16.31,16.31,16.31,16.31,0.0,16.31,16.31,16.31,16.31,0.0
2014-03-20 11:55:00,16.32,16.32,16.32,16.32,1600.0,16.32,16.32,16.32,16.32,1600.0
2014-03-20 12:00:00,16.33,16.33,16.32,16.32,6000.0,16.33,16.33,16.32,16.32,6000.0
2014-03-20 12:05:00,16.32,16.32,16.32,16.32,4000.0,16.32,16.32,16.32,16.32,4000.0
2014-03-20 12:10:00,16.32,16.33,16.32,16.32,14400.0,16.32,16.33,16.32,16.32,14400.0
2014-03-20 12:15:00,16.33,16.37,16.32,16.37,5200.0,16.33,16.37,16.32,16.37,5200.0
2014-03-20 12:20:00,16.36,16.36,16.35,16.35,5200.0,16.36,16.36,16.35,16.35,5200.0
2014-03-20 12:25:00,16.35,16.36,16.34,16.36,4400.0,16.35,16.36,16.34,16.36,4400.0
2014-03-20 12:30:00,16.36,16.36,16.34,16.34,2000.0,16.36,16.36,16.34,16.34,2000.0
2014-03-20 12:35:00,16.34,16.34,16.34,16.34,400.0,16.34,16.34,16.34,16.34,400.0
2014-03-20 12:40:00,16.34,16.34,16.33,16.33,4000.0,16.34,16.34,16.33,16.33,4000.0
2014-03-20 12:45:00,16.33,16.35,16.33,16.35,8400.0,16.33,16.35,16.33,16.35,8400.0
2014-03-20 12:50:00,16.35,16.35,16.34,16.34,4400.0,16.35,16.35,16.34,16.34,4400.0
2014-03-20 12:55:00,16.35,16.36,16.35,16.35,4000.0,16.35,16.36,16.35,16.35,4000.0
2014-03-20 13:00:00,16.36,16.37,16.34,16.34,9600.0,16.36,16.37,16.34,16.34,9600.0
2014-03-20 13:05:00,16.34,16.35,16.34,16.35,8000.0,16.34,16.35,16.34,16.35,8000.0
2014-03-20 13:10:00,16.34,16.34,16.33,16.33,4800.0,16.34,16.34,16.33,16.33,4800.0
2014-03-20 13:15:00,16.34,16.34,16.33,16.33,4000.0,16.34,16.34,16.33,16.33,4000.0
2014-03-20 13:20:00,16.33,16.33,16.33,16.33,0.0,16.33,16.33,16.33,16.33,0.0
2014-03-20 13:25:00,16.32,16.38,16.32,16.35,62800.0,16.32,16.38,16.32,16.35,62800.0
2014-03-20 13:30:00,16.35,16.36,16.35,16.36,4400.0,16.35,16.36,16.35,16.36,4400.0
2014-03-20 13:35:00,16.38,16.38,16.38,16.38,2400.0,16.38,16.38,16.38,16.38,2400.0
2014-03-20 13:40:00,16.38,16.39,16.38,16.39,1600.0,16.38,16.39,16.38,16.39,1600.0
2014-03-20 13:45:00,16.4,16.4,16.39,16.4,6800.0,16.4,16.4,16.39,16.4,6800.0
2014-03-20 13:50:00,16.42,16.42,16.4,16.4,5600.0,16.42,16.42,16.4,16.4,5600.0
2014-03-20 13:55:00,16.41,16.41,16.4,16.4,2400.0,16.41,16.41,16.4,16.4,2400.0
2014-03-20 14:00:00,16.4,16.4,16.38,16.38,13600.0,16.4,16.4,16.38,16.38,13600.0
2014-03-20 14:05:00,16.4,16.4,16.37,16.37,6800.0,16.4,16.4,16.37,16.37,6800.0
2014-03-20 14:10:00,16.39,16.39,16.36,16.37,1200.0,16.39,16.39,16.36,16.37,1200.0
2014-03-20 14:15:00,16.37,16.38,16.36,16.38,9600.0,16.37,16.38,16.36,16.38,9600.0
2014-03-20 14:20:00,16.38,16.38,16.36,16.36,4800.0,16.38,16.38,16.36,16.36,4800.0
2014-03-20 14:25:00,16.36,16.37,16.36,16.36,3200.0,16.36,16.37,16.36,16.36,3200.0
2014-03-20 14:30:00,16.34,16.34,16.34,16.34,2000.0,16.34,16.34,16.34,16.34,2000.0
2014-03-20 14:35:00,16.34,16.34,16.33,16.33,800.0,16.34,16.34,16.33,16.33,800.0
2014-03-20 14:40:00,16.33,16.33,16.32,16.32,3600.0,16.33,16.33,16.32,16.32,3600.0
2014-03-20 14:45:00,16.32,16.32,16.3,16.3,4400.0,16.32,16.32,16.3,16.3,4400.0
2014-03-20 14:50:00,16.31,16.31,16.3,16.3,2000.0,16.31,16.31,16.3,16.3,2000.0
2014-03-20 14:55:00,16.3,16.3,16.29,16.29,9200.0,16.3,16.3,16.29,16.29,9200.0
2014-03-20 15:00:00,16.3,16.3,16.28,16.28,8800.0,16.3,16.3,16.28,16.28,8800.0
2014-03-20 15:05:00,16.28,16.3,16.27,16.3,14000.0,16.28,16.3,16.27,16.3,14000.0
2014-03-20 15:10:00,16.31,16.31,16.3,16.3,4800.0,16.31,16.31,16.3,16.3,4800.0
2014-03-20 15:15:00,16.3,16.32,16.3,16.31,16800.0,16.3,16.32,16.3,16.31,16800.0
2014-03-20 15:20:00,16.32,16.34,16.32,16.34,24800.0,16.32,16.34,16.32,16.34,24800.0
2014-03-20 15:25:00,16.34,16.34,16.33,16.34,21200.0,16.34,16.34,16.33,16.34,21200.0
2014-03-20 15:30:00,16.34,16.36,16.34,16.35,14400.0,16.34,16.36,16.34,16.35,14400.0
2014-03-20 15:35:00,16.35,16.35,16.35,16.35,14000.0,16.35,16.35,16.35,16.35,14000.0
2014-03-20 15:40:00,16.35,16.35,16.33,16.33,47600.0,16.35,16.35,16.33,16.33,47600.0
2014-03-20 15:45:00,16.32,16.33,16.32,16.33,32400.0,16.32,16.33,16.32,16.33,32400.0
2014-03-20 15:50:00,16.33,16.33,16.3,16.31,49600.0,16.33,16.33,16.3,16.31,49600.0
2014-03-20 15:55:00,16.31,16.33,16.29,16.3,163200.0,16.31,16.33,16.29,16.3,163200.0
2014-03-21 09:30:00,16.41,16.41,16.34,16.37,196400.0,16.41,16.41,16.34,16.37,196400.0
2014-03-21 09:35:00,16.39,16.5,16.39,16.5,10800.0,16.39,16.5,16.39,16.5,10800.0
2014-03-21 09:40:00,16.5,16.59,16.5,16.58,10000.0,16.5,16.59,16.5,16.58,10000.0
2014-03-21 09:45:00,16.53,16.56,16.5,16.52,8800.0,16.53,16.56,16.5,16.52,8800.0
2014-03-21 09:50:00,16.5,16.53,16.49,16.52,7600.0,16.5,16.53,16.49,16.52,7600.0
2014-03-21 09:55:00,16.5,16.5,16.49,16.5,8000.0,16.5,16.5,16.49,16.5,8000.0
2014-03-21 10:00:00,16.5,16.52,16.5,16.5,8400.0,16.5,16.52,16.5,16.5,8400.0
2014-03-21 10:05:00,16.5,16.5,16.46,16.47,30000.0,16.5,16.5,16.46,16.47,30000.0
2014-03-21 10:10:00,16.48,16.48,16.43,16.43,5200.0,16.48,16.48,16.43,16.43,5200.0
2014-03-21 10:15:00,16.43,16.43,16.4,16.41,4400.0,16.43,16.43,16.4,16.41,4400.0
2014-03-21 10:20:00,16.42,16.43,16.4,16.4,6800.0,16.42,16.43,16.4,16.4,6800.0
2014-03-21 10:25:00,16.41,16.44,16.4,16.44,10000.0,16.41,16.44,16.4,16.44,10000.0
2014-03-21 10:30:00,16.43,16.43,16.4,16.4,41200.0,16.43,16.43,16.4,16.4,41200.0
2014-03-21 10:35:00,16.41,16.42,16.41,16.42,4400.0,16.41,16.42,16.41,16.42,4400.0
2014-03-21 10:40:00,16.42,16.42,16.4,16.4,18400.0,16.42,16.42,16.4,16.4,18400.0
2014-03-21 10:45:00,16.41,16.42,16.41,16.42,4000.0,16.41,16.42,16.41,16.42,4000.0
2014-03-21 10:50:00,16.42,16.43,16.42,16.42,8400.0,16.42,16.43,16.42,16.42,8400.0
2014-03-21 10:55:00,16.43,16.45,16.43,16.45,2400.0,16.43,16.45,16.43,16.45,2400.0
2014-03-21 11:00:00,16.46,16.47,16.45,16.46,2800.0,16.46,16.47,16.45,16.46,2800.0
2014-03-21 11:05:00,16.47,16.48,16.46,16.48,10000.0,16.47,16.48,16.46,16.48,10000.0
2014-03-21 11:10:00,16.48,16.49,16.46,16.47,25200.0,16.48,16.49,16.46,16.47,25200.0
2014-03-21 11:15:00,16.48,16.5,16.47,16.5,7600.0,16.48,16.5,16.47,16.5,7600.0
2014-03-21 11:20:00,16.5,16.51,16.49,16.5,13200.0,16.5,16.51,16.49,16.5,13200.0
2014-03-21 11:25:00,16.5,16.51,16.5,16.5,20400.0,16.5,16.51,16.5,16.5,20400.0
2014-03-21 11:30:00,16.5,16.52,16.5,16.5,12000.0,16.5,16.52,16.5,16.5,12000.0
2014-03-21 11:35:00,16.5,16.5,16.48,16.49,9200.0,16.5,16.5,16.48,16.49,9200.0
2014-03-21 11:40:00,16.5,16.5,16.49,16.5,11600.0,16.5,16.5,16.49,16.5,11600.0
2014-03-21 11:45:00,16.49,16.5,16.49,16.5,9200.0,16.49,16.5,16.49,16.5,9200.0
2014-03-21 11:50:00,16.51,16.51,16.5,16.5,9200.0,16.51,16.51,16.5,16.5,9200.0
2014-03-21 11:55:00,16.5,16.5,16.5,16.5,0.0,16.5,16.5,16.5,16.5,0.0
2014-03-21 12:00:00,16.49,16.5,16.48,16.48,11200.0,16.49,16.5,16.48,16.48,11200.0
2014-03-21 12:05:00,16.48,16.49,16.47,16.47,2400.0,16.48,16.49,16.47,16.47,2400.0
2014-03-21 12:10:00,16.49,16.49,16.49,16.49,4000.0,16.49,16.49,16.49,16.49,4000.0
2014-03-21 12:15:00,16.49,16.49,16.48,16.48,3200.0,16.49,16.49,16.48,16.48,3200.0
2014-03-21 12:20:00,16.48,16.48,16.48,16.48,1200.0,16.48,16.48,16.48,16.48,1200.0
2014-03-21 12:25:00,16.46,16.48,16.46,16.47,1200.0,16.46,16.48,16.46,16.47,1200.0
2014-03-21 12:30:00,16.46,16.47,16.46,16.47,3600.0,16.46,16.47,16.46,16.47,3600.0
2014-03-21 12:35:00,16.47,16.48,16.46,16.46,8800.0,16.47,16.48,16.46,16.46,8800.0
2014-03-21 12:40:00,16.47,16.48,16.47,16.48,5600.0,16.47,16.48,16.47,16.48,5600.0
2014-03-21 12:45:00,16.48,16.48,16.45,16.45,33200.0,16.48,16.48,16.45,16.45,33200.0
2014-03-21 12:50:00,16.44,16.44,16.44,16.44,400.0,16.44,16.44,16.44,16.44,400.0
2014-03-21 12:55:00,16.44,16.44,16.43,16.43,3600.0,16.44,16.44,16.43,16.43,3600.0
2014-03-21 13:00:00,16.43,16.45,16.43,16.43,8400.0,16.43,16.45,16.43,16.43,8400.0
2014-03-21 13:05:00,16.43,16.43,16.42,16.42,6400.0,16.43,16.43,16.42,16.42,6400.0
2014-03-21 13:10:00,16.42,16.42,16.37,16.41,40800.0,16.42,16.42,16.37,16.41,40800.0
2014-03-21 13:15:00,16.42,16.42,16.39,16.39,10400.0,16.42,16.42,16.39,16.39,10400.0
2014-03-21 13:20:00,16.39,16.4,16.38,16.38,5200.0,16.39,16.4,16.38,16.38,5200.0
2014-03-21 13:25:00,16.38,16.38,16.37,16.38,4800.0,16.38,16.38,16.37,16.38,4800.0
2014-03-21 13:30:00,16.37,16.39,16.36,16.39,10000.0,16.37,16.39,16.36,16.39,10000.0
2014-03-21 13:35:00,16.4,16.4,16.38,16.4,24400.0,16.4,16.4,16.38,16.4,24400.0
2014-03-21 13:40:00,16.39,16.4,16.38,16.39,12800.0,16.39,16.4,16.38,16.39,12800.0
2014-03-21 13:45:00,16.39,16.4,16.39,16.4,8800.0,16.39,16.4,16.39,16.4,8800.0
2014-03-21 13:50:00,16.4,16.41,16.4,16.41,5600.0,16.4,16.41,16.4,16.41,5600.0
2014-03-21 13:55:00,16.42,16.42,16.41,16.41,6800.0,16.42,16.42,16.41,16.41,6800.0
2014-03-21 14:00:00,16.43,16.43,16.42,16.42,1600.0,16.43,16.43,16.42,16.42,1600.0
2014-03-21 14:05:00,16.42,16.43,16.42,16.43,3200.0,16.42,16.43,16.42,16.43,3200.0
2014-03-21 14:10:00,16.43,16.43,16.42,16.42,3600.0,16.43,16.43,16.42,16.42,3600.0
2014-03-21 14:15:00,16.42,16.42,16.42,16.42,2000.0,16.42,16.42,16.42,16.42,2000.0
2014-03-21 14:20:00,16.4,16.4,16.39,16.4,3200.0,16.4,16.4,16.39,16.4,3200.0
2014-03-21 14:25:00,16.39,16.39,16.38,16.38,6400.0,16.39,16.39,16.38,16.38,6400.0
2014-03-21 14:30:00,16.38,16.38,16.35,16.37,10000.0,16.38,16.38,16.35,16.37,10000.0
2014-03-21 14:35:00,16.38,16.4,16.38,16.4,10400.0,16.38,16.4,16.38,16.4,10400.0
2014-03-21 14:40:00,16.39,16.4,16.38,16.38,6000.0,16.39,16.4,16.38,16.38,6000.0
2014-03-21 14:45:00,16.39,16.4,16.36,16.37,12000.0,16.39,16.4,16.36,16.37,12000.0
2014-03-21 14:50:00,16.37,16.39,16.37,16.38,8800.0,16.37,16.39,16.37,16.38,8800.0
2014-03-21 14:55:00,16.38,16.38,16.36,16.38,5600.0,16.38,16.38,16.36,16.38,5600.0
2014-03-21 15:00:00,16.38,16.38,16.37,16.38,12800.0,16.38,16.38,16.37,16.38,12800.0
2014-03-21 15:05:00,16.37,16.39,16.36,16.38,13200.0,16.37,16.39,16.36,16.38,13200.0
2014-03-21 15:10:00,16.38,16.39,16.37,16.37,14800.0,16.38,16.39,16.37,16.37,14800.0
2014-03-21 15:15:00,16.37,16.37,16.36,16.37,8000.0,16.37,16.37,16.36,16.37,8000.0
2014-03-21 15:20:00,16.36,16.38,16.35,16.38,10400.0,16.36,16.38,16.35,16.38,10400.0
2014-03-21 15:25:00,16.38,16.39,16.38,16.39,7200.0,16.38,16.39,16.38,16.39,7200.0
2014-03-21 15:30:00,16.39,16.39,16.37,16.38,5600.0,16.39,16.39,16.37,16.38,5600.0
2014-03-21 15:35:00,16.38,16.38,16.37,16.37,12000.0,16.38,16.38,16.37,16.37,12000.0
2014-03-21 15:40:00,16.37,16.37,16.36,16.37,8000.0,16.37,16.37,16.36,16.37,8000.0
2014-03-21 15:45:00,16.37,16.37,16.35,16.36,40400.0,16.37,16.37,16.35,16.36,40400.0
2014-03-21 15:50:00,16.36,16.36,16.33,16.33,72800.0,16.36,16.36,16.33,16.33,72800.0
2014-03-21 15:55:00,16.33,16.33,16.29,16.3,221600.0,16.33,16.33,16.29,16.3,221600.0
2014-03-24 09:30:00,16.41,16.41,16.28,16.32,52400.0,16.41,16.41,16.28,16.32,52400.0
2014-03-24 09:35:00,16.41,16.44,16.26,16.41,54400.0,16.41,16.44,16.26,16.41,54400.0
2014-03-24 09:40:00,16.32,16.33,16.21,16.23,22800.0,16.32,16.33,16.21,16.23,22800.0
2014-03-24 09:45:00,16.32,16.32,16.21,16.26,14000.0,16.32,16.32,16.21,16.26,14000.0
2014-03-24 09:50:00,16.24,16.26,16.23,16.26,3600.0,16.24,16.26,16.23,16.26,3600.0
2014-03-24 09:55:00,16.25,16.25,16.19,16.19,31600.0,16.25,16.25,16.19,16.19,31600.0
2014-03-24 10:00:00,16.2,16.22,16.15,16.16,29600.0,16.2,16.22,16.15,16.16,29600.0
2014-03-24 10:05:00,16.15,16.15,16.09,16.1,26000.0,16.15,16.15,16.09,16.1,26000.0
2014-03-24 10:10:00,16.11,16.12,16.07,16.11,20400.0,16.11,16.12,16.07,16.11,20400.0
2014-03-24 10:15:00,16.14,16.14,16.1,16.13,5200.0,16.14,16.14,16.1,16.13,5200.0
2014-03-24 10:20:00,16.13,16.19,16.12,16.17,12000.0,16.13,16.19,16.12,16.17,12000.0
2014-03-24 10:25:00,16.17,16.18,16.14,16.14,6800.0,16.17,16.18,16.14,16.14,6800.0
2014-03-24 10:30:00,16.13,16.13,16.09,16.11,20000.0,16.13,16.13,16.09,16.11,20000.0
2014-03-24 10:35:00,16.11,16.12,16.08,16.09,6000.0,16.11,16.12,16.08,16.09,6000.0
2014-03-24 10:40:00,16.11,16.15,16.11,16.15,11200.0,16.11,16.15,16.11,16.15,11200.0
2014-03-24 10:45:00,16.13,16.14,16.11,16.11,6400.0,16.13,16.14,16.11,16.11,6400.0
2014-03-24 10:50:00,16.11,16.12,16.09,16.11,12400.0,16.11,16.12,16.09,16.11,12400.0
2014-03-24 10:55:00,16.11,16.12,16.1,16.11,8400.0,16.11,16.12,16.1,16.11,8400.0
2014-03-24 11:00:00,16.1,16.1,16.04,16.05,15200.0,16.1,16.1,16.04,16.05,15200.0
2014-03-24 11:05:00,16.03,16.03,15.97,16.0,16800.0,16.03,16.03,15.97,16.0,16800.0
2014-03-24 11:10:00,16.0,16.02,15.99,16.02,4800.0,16.0,16.02,15.99,16.02,4800.0
2014-03-24 11:15:00,16.01,16.01,16.0,16.01,3600.0,16.01,16.01,16.0,16.01,3600.0
2014-03-24 11:20:00,16.02,16.04,16.01,16.03,11600.0,16.02,16.04,16.01,16.03,11600.0
2014-03-24 11:25:00,16.04,16.04,16.02,16.02,14400.0,16.04,16.04,16.02,16.02,14400.0
2014-03-24 11:30:00,16.01,16.04,16.01,16.03,26800.0,16.01,16.04,16.01,16.03,26800.0
2014-03-24 11:35:00,16.03,16.05,16.03,16.05,78400.0,16.03,16.05,16.03,16.05,78400.0
2014-03-24 11:40:00,16.05,16.06,16.04,16.06,26800.0,16.05,16.06,16.04,16.06,26800.0
2014-03-24 11:45:00,16.06,16.07,16.04,16.07,46400.0,16.06,16.07,16.04,16.07,46400.0
2014-03-24 11:50:00,16.06,16.07,16.05,16.07,6400.0,16.06,16.07,16.05,16.07,6400.0
2014-03-24 11:55:00,16.08,16.1,16.08,16.08,13200.0,16.08,16.1,16.08,16.08,13200.0
2014-03-24 12:00:00,16.09,16.09,16.08,16.09,4000.0,16.09,16.09,16.08,16.09,4000.0
2014-03-24 12:05:00,16.11,16.11,16.1,16.11,5600.0,16.11,16.11,16.1,16.11,5600.0
2014-03-24 12:10:00,16.1,16.1,16.07,16.07,18800.0,16.1,16.1,16.07,16.07,18800.0
2014-03-24 12:15:00,16.08,16.08,16.08,16.08,1600.0,16.08,16.08,16.08,16.08,1600.0
2014-03-24 12:20:00,16.08,16.09,16.07,16.09,18800.0,16.08,16.09,16.07,16.09,18800.0
2014-03-24 12:25:00,16.09,16.09,16.08,16.09,18400.0,16.09,16.09,16.08,16.09,18400.0
2014-03-24 12:30:00,16.08,16.09,16.07,16.09,20800.0,16.08,16.09,16.07,16.09,20800.0
2014-03-24 12:35:00,16.09,16.1,16.08,16.08,26800.0,16.09,16.1,16.08,16.08,26800.0
2014-03-24 12:40:00,16.09,16.1,16.08,16.09,11600.0,16.09,16.1,16.08,16.09,11600.0
2014-03-24 12:45:00,16.1,16.1,16.09,16.1,11600.0,16.1,16.1,16.09,16.1,11600.0
2014-03-24 12:50:00,16.1,16.12,16.1,16.11,14000.0,16.1,16.12,16.1,16.11,14000.0
2014-03-24 12:55:00,16.11,16.13,16.1,16.1,13600.0,16.11,16.13,16.1,16.1,13600.0
2014-03-24 13:00:00,16.11,16.11,16.1,16.1,2000.0,16.11,16.11,16.1,16.1,2000.0
2014-03-24 13:05:00,16.1,16.11,16.09,16.1,14400.0,16.1,16.11,16.09,16.1,14400.0
2014-03-24 13:10:00,16.1,16.11,16.07,16.08,164000.0,16.1,16.11,16.07,16.08,164000.0
2014-03-24 13:15:00,16.07,16.07,16.06,16.06,800.0,16.07,16.07,16.06,16.06,800.0
2014-03-24 13:20:00,16.06,16.07,16.06,16.06,3600.0,16.06,16.07,16.06,16.06,3600.0
2014-03-24 13:25:00,16.05,16.06,16.03,16.03,21200.0,16.05,16.06,16.03,16.03,21200.0
2014-03-24 13:30:00,16.04,16.04,16.03,16.03,11200.0,16.04,16.04,16.03,16.03,11200.0
2014-03-24 13:35:00,16.03,16.04,16.03,16.03,6400.0,16.03,16.04,16.03,16.03,6400.0
2014-03-24 13:40:00,16.04,16.08,16.04,16.07,49200.0,16.04,16.08,16.04,16.07,49200.0
2014-03-24 13:45:00,16.07,16.08,16.07,16.07,3200.0,16.07,16.08,16.07,16.07,3200.0
2014-03-24 13:50:00,16.07,16.08,16.07,16.07,4000.0,16.07,16.08,16.07,16.07,4000.0
2014-03-24 13:55:00,16.07,16.08,16.06,16.08,8000.0,16.07,16.08,16.06,16.08,8000.0
2014-03-24 14:00:00,16.07,16.08,16.06,16.06,11600.0,16.07,16.08,16.06,16.06,11600.0
2014-03-24 14:05:00,16.08,16.08,16.05,16.05,4400.0,16.08,16.08,16.05,16.05,4400.0
2014-03-24 14:10:00,16.04,16.04,16.01,16.01,1600.0,16.04,16.04,16.01,16.01,1600.0
2014-03-24 14:15:00,16.01,16.01,16.0,16.0,8400.0,16.01,16.01,16.0,16.0,8400.0
2014-03-24 14:20:00,16.01,16.02,16.0,16.02,5200.0,16.01,16.02,16.0,16.02,5200.0
2014-03-24 14:25:00,16.04,16.06,16.04,16.06,3600.0,16.04,16.06,16.04,16.06,3600.0
2014-03-24 14:30:00,16.04,16.06,16.03,16.04,8800.0,16.04,16.06,16.03,16.04,8800.0
2014-03-24 14:35:00,16.04,16.05,16.04,16.04,6400.0,16.04,16.05,16.04,16.04,6400.0
2014-03-24 14:40:00,16.04,16.06,16.04,16.05,10400.0,16.04,16.06,16.04,16.05,10400.0
2014-03-24 14:45:00,16.05,16.06,16.04,16.04,8000.0,16.05,16.06,16.04,16.04,8000.0
2014-03-24 14:50:00,16.04,16.05,16.02,16.02,4800.0,16.04,16.05,16.02,16.02,4800.0
2014-03-24 14:55:00,16.02,16.02,15.99,16.0,13600.0,16.02,16.02,15.99,16.0,13600.0
2014-03-24 15:00:00,15.99,16.01,15.99,15.99,3600.0,15.99,16.01,15.99,15.99,3600.0
2014-03-24 15:05:00,16.0,16.02,15.99,16.01,5200.0,16.0,16.02,15.99,16.01,5200.0
2014-03-24 15:10:00,16.01,16.02,16.0,16.0,24000.0,16.01,16.02,16.0,16.0,24000.0
2014-03-24 15:15:00,16.0,16.01,16.0,16.0,11200.0,16.0,16.01,16.0,16.0,11200.0
2014-03-24 15:20:00,16.01,16.02,15.99,16.02,20400.0,16.01,16.02,15.99,16.02,20400.0
2014-03-24 15:25:00,16.0,16.04,16.0,16.04,7600.0,16.0,16.04,16.0,16.04,7600.0
2014-03-24 15:30:00,16.06,16.07,16.05,16.06,15600.0,16.06,16.07,16.05,16.06,15600.0
2014-03-24 15:35:00,16.06,16.06,16.05,16.05,47200.0,16.06,16.06,16.05,16.05,47200.0
2014-03-24 15:40:00,16.05,16.06,16.05,16.05,28800.0,16.05,16.06,16.05,16.05,28800.0
2014-03-24 15:45:00,16.05,16.06,16.02,16.02,22400.0,16.05,16.06,16.02,16.02,22400.0
2014-03-24 15:50:00,16.02,16.04,16.0,16.03,82000.0,16.02,16.04,16.0,16.03,82000.0
2014-03-24 15:55:00,16.03,16.03,15.95,15.95,314800.0,16.03,16.03,15.95,15.95,314800.0
2014-03-25 09:30:00,16.02,16.11,16.02,16.11,25600.0,16.02,16.11,16.02,16.11,25600.0
2014-03-25 09:35:00,16.1,16.11,16.09,16.1,3600.0,16.1,16.11,16.09,16.1,3600.0
2014-03-25 09:40:00,16.1,16.11,16.1,16.1,8400.0,16.1,16.11,16.1,16.1,8400.0
2014-03-25 09:45:00,16.11,16.13,16.09,16.13,22400.0,16.11,16.13,16.09,16.13,22400.0
2014-03-25 09:50:00,16.13,16.14,16.1,16.1,8800.0,16.13,16.14,16.1,16.1,8800.0
2014-03-25 09:55:00,16.11,16.11,15.97,15.98,15600.0,16.11,16.11,15.97,15.98,15600.0
2014-03-25 10:00:00,15.99,16.05,15.99,16.03,28800.0,15.99,16.05,15.99,16.03,28800.0
2014-03-25 10:05:00,16.05,16.06,16.02,16.06,18000.0,16.05,16.06,16.02,16.06,18000.0
2014-03-25 10:10:00,16.08,16.09,16.05,16.07,11600.0,16.08,16.09,16.05,16.07,11600.0
2014-03-25 10:15:00,16.08,16.08,16.04,16.04,8400.0,16.08,16.08,16.04,16.04,8400.0
2014-03-25 10:20:00,16.05,16.05,16.01,16.01,7600.0,16.05,16.05,16.01,16.01,7600.0
2014-03-25 10:25:00,15.97,15.99,15.97,15.99,14400.0,15.97,15.99,15.97,15.99,14400.0
2014-03-25 10:30:00,15.99,16.0,15.97,15.97,18000.0,15.99,16.0,15.97,15.97,18000.0
2014-03-25 10:35:00,15.97,15.98,15.96,15.98,8800.0,15.97,15.98,15.96,15.98,8800.0
2014-03-25 10:40:00,15.98,15.99,15.98,15.99,7200.0,15.98,15.99,15.98,15.99,7200.0
2014-03-25 10:45:00,15.99,15.99,15.96,15.96,9200.0,15.99,15.99,15.96,15.96,9200.0
2014-03-25 10:50:00,15.94,15.94,15.89,15.91,13200.0,15.94,15.94,15.89,15.91,13200.0
2014-03-25 10:55:00,15.9,15.93,15.9,15.92,9600.0,15.9,15.93,15.9,15.92,9600.0
2014-03-25 11:00:00,15.91,15.92,15.88,15.9,12400.0,15.91,15.92,15.88,15.9,12400.0
2014-03-25 11:05:00,15.9,15.9,15.88,15.89,15600.0,15.9,15.9,15.88,15.89,15600.0
2014-03-25 11:10:00,15.89,15.89,15.83,15.85,9200.0,15.89,15.89,15.83,15.85,9200.0
2014-03-25 11:15:00,15.85,15.88,15.85,15.88,5200.0,15.85,15.88,15.85,15.88,5200.0
2014-03-25 11:20:00,15.88,15.88,15.82,15.82,15600.0,15.88,15.88,15.82,15.82,15600.0
2014-03-25 11:25:00,15.82,15.82,15.8,15.81,33200.0,15.82,15.82,15.8,15.81,33200.0
2014-03-25 11:30:00,15.81,15.81,15.78,15.79,10800.0,15.81,15.81,15.78,15.79,10800.0
2014-03-25 11:35:00,15.78,15.78,15.74,15.76,17200.0,15.78,15.78,15.74,15.76,17200.0
2014-03-25 11:40:00,15.76,15.78,15.76,15.78,3600.0,15.76,15.78,15.76,15.78,3600.0
2014-03-25 11:45:00,15.77,15.77,15.73,15.74,7600.0,15.77,15.77,15.73,15.74,7600.0
2014-03-25 11:50:00,15.74,15.76,15.74,15.75,4400.0,15.74,15.76,15.74,15.75,4400.0
2014-03-25 11:55:00,15.73,15.74,15.72,15.74,12400.0,15.73,15.74,15.72,15.74,12400.0
2014-03-25 12:00:00,15.75,15.75,15.69,15.71,11200.0,15.75,15.75,15.69,15.71,11200.0
2014-03-25 12:05:00,15.7,15.7,15.66,15.67,20800.0,15.7,15.7,15.66,15.67,20800.0
2014-03-25 12:10:00,15.67,15.67,15.64,15.64,28000.0,15.67,15.67,15.64,15.64,28000.0
2014-03-25 12:15:00,15.64,15.67,15.64,15.66,9200.0,15.64,15.67,15.64,15.66,9200.0
2014-03-25 12:20:00,15.66,15.66,15.65,15.65,11200.0,15.66,15.66,15.65,15.65,11200.0
2014-03-25 12:25:00,15.65,15.65,15.61,15.63,11600.0,15.65,15.65,15.61,15.63,11600.0
2014-03-25 12:30:00,15.63,15.66,15.62,15.65,11200.0,15.63,15.66,15.62,15.65,11200.0
2014-03-25 12:35:00,15.65,15.67,15.65,15.67,5600.0,15.65,15.67,15.65,15.67,5600.0
2014-03-25 12:40:00,15.68,15.71,15.67,15.69,14000.0,15.68,15.71,15.67,15.69,14000.0
2014-03-25 12:45:00,15.68,15.71,15.68,15.71,16800.0,15.68,15.71,15.68,15.71,16800.0
2014-03-25 12:50:00,15.69,15.71,15.69,15.69,20400.0,15.69,15.71,15.69,15.69,20400.0
2014-03-25 12:55:00,15.69,15.7,15.69,15.69,18400.0,15.69,15.7,15.69,15.69,18400.0
2014-03-25 13:00:00,15.7,15.7,15.69,15.69,9600.0,15.7,15.7,15.69,15.69,9600.0
2014-03-25 13:05:00,15.69,15.71,15.68,15.69,38800.0,15.69,15.71,15.68,15.69,38800.0
2014-03-25 13:10:00,15.69,15.69,15.69,15.69,9600.0,15.69,15.69,15.69,15.69,9600.0
2014-03-25 13:15:00,15.69,15.71,15.68,15.71,28400.0,15.69,15.71,15.68,15.71,28400.0
2014-03-25 13:20:00,15.71,15.72,15.71,15.71,28000.0,15.71,15.72,15.71,15.71,28000.0
2014-03-25 13:25:00,15.71,15.71,15.68,15.69,40000.0,15.71,15.71,15.68,15.69,40000.0
2014-03-25 13:30:00,15.69,15.69,15.66,15.67,6000.0,15.69,15.69,15.66,15.67,6000.0
2014-03-25 13:35:00,15.67,15.69,15.66,15.68,9600.0,15.67,15.69,15.66,15.68,9600.0
2014-03-25 13:40:00,15.68,15.69,15.68,15.68,13600.0,15.68,15.69,15.68,15.68,13600.0
2014-03-25 13:45:00,15.68,15.68,15.67,15.67,6000.0,15.68,15.68,15.67,15.67,6000.0
2014-03-25 13:50:00,15.67,15.69,15.67,15.69,4400.0,15.67,15.69,15.67,15.69,4400.0
2014-03-25 13:55:00,15.68,15.69,15.68,15.68,17200.0,15.68,15.69,15.68,15.68,17200.0
2014-03-25 14:00:00,15.68,15.69,15.67,15.68,20800.0,15.68,15.69,15.67,15.68,20800.0
2014-03-25 14:05:00,15.67,15.68,15.66,15.68,29200.0,15.67,15.68,15.66,15.68,29200.0
2014-03-25 14:10:00,15.68,15.68,15.65,15.65,43600.0,15.68,15.68,15.65,15.65,43600.0
2014-03-25 14:15:00,15.65,15.65,15.63,15.63,27200.0,15.65,15.65,15.63,15.63,27200.0
2014-03-25 14:20:00,15.64,15.65,15.63,15.65,23600.0,15.64,15.65,15.63,15.65,23600.0
2014-03-25 14:25:00,15.65,15.66,15.65,15.66,42400.0,15.65,15.66,15.65,15.66,42400.0
2014-03-25 14:30:00,15.66,15.69,15.66,15.69,52000.0,15.66,15.69,15.66,15.69,52000.0
2014-03-25 14:35:00,15.69,15.71,15.68,15.71,41600.0,15.69,15.71,15.68,15.71,41600.0
2014-03-25 14:40:00,15.71,15.72,15.71,15.71,10400.0,15.71,15.72,15.71,15.71,10400.0
2014-03-25 14:45:00,15.71,15.73,15.71,15.72,8800.0,15.71,15.73,15.71,15.72,8800.0
2014-03-25 14:50:00,15.72,15.73,15.72,15.73,15600.0,15.72,15.73,15.72,15.73,15600.0
2014-03-25 14:55:00,15.74,15.75,15.74,15.75,10800.0,15.74,15.75,15.74,15.75,10800.0
2014-03-25 15:00:00,15.75,15.77,15.75,15.77,14400.0,15.75,15.77,15.75,15.77,14400.0
2014-03-25 15:05:00,15.76,15.79,15.76,15.78,10400.0,15.76,15.79,15.76,15.78,10400.0
2014-03-25 15:10:00,15.78,15.8,15.78,15.8,16800.0,15.78,15.8,15.78,15.8,16800.0
2014-03-25 15:15:00,15.81,15.81,15.79,15.8,29200.0,15.81,15.81,15.79,15.8,29200.0
2014-03-25 15:20:00,15.8,15.8,15.79,15.8,23600.0,15.8,15.8,15.79,15.8,23600.0
2014-03-25 15:25:00,15.8,15.81,15.79,15.81,50000.0,15.8,15.81,15.79,15.81,50000.0
2014-03-25 15:30:00,15.81,15.81,15.79,15.79,27600.0,15.81,15.81,15.79,15.79,27600.0
2014-03-25 15:35:00,15.79,15.8,15.79,15.79,30400.0,15.79,15.8,15.79,15.79,30400.0
2014-03-25 15:40:00,15.78,15.79,15.76,15.76,48000.0,15.78,15.79,15.76,15.76,48000.0
2014-03-25 15:45:00,15.77,15.77,15.75,15.75,35200.0,15.77,15.77,15.75,15.75,35200.0
2014-03-25 15:50:00,15.75,15.77,15.74,15.76,78400.0,15.75,15.77,15.74,15.76,78400.0
2014-03-25 15:55:00,15.76,15.76,15.74,15.76,215200.0,15.76,15.76,15.74,15.76,215200.0
2014-03-26 09:30:00,15.86,15.9,15.82,15.82,17600.0,15.86,15.9,15.82,15.82,17600.0
2014-03-26 09:35:00,15.86,15.86,15.82,15.82,1200.0,15.86,15.86,15.82,15.82,1200.0
2014-03-26 09:40:00,15.86,15.86,15.82,15.84,4000.0,15.86,15.86,15.82,15.84,4000.0
2014-03-26 09:45:00,15.86,15.88,15.83,15.85,22000.0,15.86,15.88,15.83,15.85,22000.0
2014-03-26 09:50:00,15.84,15.86,15.84,15.85,13600.0,15.84,15.86,15.84,15.85,13600.0
2014-03-26 09:55:00,15.86,15.9,15.83,15.9,11600.0,15.86,15.9,15.83,15.9,11600.0
2014-03-26 10:00:00,15.88,15.89,15.88,15.88,3200.0,15.88,15.89,15.88,15.88,3200.0
2014-03-26 10:05:00,15.87,15.92,15.85,15.91,8400.0,15.87,15.92,15.85,15.91,8400.0
2014-03-26 10:10:00,15.92,15.96,15.9,15.94,5600.0,15.92,15.96,15.9,15.94,5600.0
2014-03-26 10:15:00,15.94,15.94,15.87,15.89,10400.0,15.94,15.94,15.87,15.89,10400.0
2014-03-26 10:20:00,15.89,15.91,15.88,15.88,6800.0,15.89,15.91,15.88,15.88,6800.0
2014-03-26 10:25:00,15.88,15.88,15.85,15.85,2400.0,15.88,15.88,15.85,15.85,2400.0
2014-03-26 10:30:00,15.86,15.86,15.83,15.84,8000.0,15.86,15.86,15.83,15.84,8000.0
2014-03-26 10:35:00,15.84,15.84,15.81,15.82,16400.0,15.84,15.84,15.81,15.82,16400.0
2014-03-26 10:40:00,15.82,15.82,15.78,15.78,10400.0,15.82,15.82,15.78,15.78,10400.0
2014-03-26 10:45:00,15.79,15.81,15.79,15.79,10000.0,15.79,15.81,15.79,15.79,10000.0
2014-03-26 10:50:00,15.76,15.77,15.74,15.74,12800.0,15.76,15.77,15.74,15.74,12800.0
2014-03-26 10:55:00,15.74,15.77,15.74,15.77,6400.0,15.74,15.77,15.74,15.77,6400.0
2014-03-26 11:00:00,15.77,15.79,15.77,15.79,4400.0,15.77,15.79,15.77,15.79,4400.0
2014-03-26 11:05:00,15.8,15.8,15.78,15.8,4800.0,15.8,15.8,15.78,15.8,4800.0
2014-03-26 11:10:00,15.8,15.8,15.8,15.8,0.0,15.8,15.8,15.8,15.8,0.0
2014-03-26 11:15:00,15.8,15.8,15.78,15.78,5600.0,15.8,15.8,15.78,15.78,5600.0
2014-03-26 11:20:00,15.77,15.79,15.77,15.78,75600.0,15.77,15.79,15.77,15.78,75600.0
2014-03-26 11:25:00,15.77,15.77,15.75,15.76,13600.0,15.77,15.77,15.75,15.76,13600.0
2014-03-26 11:30:00,15.75,15.76,15.72,15.76,11200.0,15.75,15.76,15.72,15.76,11200.0
2014-03-26 11:35:00,15.76,15.76,15.75,15.76,1600.0,15.76,15.76,15.75,15.76,1600.0
2014-03-26 11:40:00,15.76,15.76,15.75,15.75,10000.0,15.76,15.76,15.75,15.75,10000.0
2014-03-26 11:45:00,15.75,15.75,15.73,15.73,5600.0,15.75,15.75,15.73,15.73,5600.0
2014-03-26 11:50:00,15.74,15.78,15.74,15.78,3200.0,15.74,15.78,15.74,15.78,3200.0
2014-03-26 11:55:00,15.77,15.8,15.76,15.8,7200.0,15.77,15.8,15.76,15.8,7200.0
2014-03-26 12:00:00,15.79,15.8,15.79,15.79,2400.0,15.79,15.8,15.79,15.79,2400.0
2014-03-26 12:05:00,15.79,15.8,15.78,15.8,12800.0,15.79,15.8,15.78,15.8,12800.0
2014-03-26 12:10:00,15.8,15.8,15.8,15.8,0.0,15.8,15.8,15.8,15.8,0.0
2014-03-26 12:15:00,15.78,15.78,15.77,15.78,4400.0,15.78,15.78,15.77,15.78,4400.0
2014-03-26 12:20:00,15.78,15.79,15.77,15.78,52800.0,15.78,15.79,15.77,15.78,52800.0
2014-03-26 12:25:00,15.77,15.77,15.76,15.77,12400.0,15.77,15.77,15.76,15.77,12400.0
2014-03-26 12:30:00,15.76,15.8,15.76,15.79,14400.0,15.76,15.8,15.76,15.79,14400.0
2014-03-26 12:35:00,15.81,15.82,15.8,15.82,7200.0,15.81,15.82,15.8,15.82,7200.0
2014-03-26 12:40:00,15.8,15.81,15.8,15.81,2000.0,15.8,15.81,15.8,15.81,2000.0
2014-03-26 12:45:00,15.81,15.82,15.8,15.8,42000.0,15.81,15.82,15.8,15.8,42000.0
2014-03-26 12:50:00,15.81,15.83,15.8,15.83,26400.0,15.81,15.83,15.8,15.83,26400.0
2014-03-26 12:55:00,15.84,15.86,15.84,15.85,8800.0,15.84,15.86,15.84,15.85,8800.0
2014-03-26 13:00:00,15.85,15.86,15.84,15.84,8800.0,15.85,15.86,15.84,15.84,8800.0
2014-03-26 13:05:00,15.84,15.86,15.84,15.85,4000.0,15.84,15.86,15.84,15.85,4000.0
2014-03-26 13:10:00,15.86,15.86,15.85,15.85,10800.0,15.86,15.86,15.85,15.85,10800.0
2014-03-26 13:15:00,15.85,15.85,15.81,15.81,6400.0,15.85,15.85,15.81,15.81,6400.0
2014-03-26 13:20:00,15.81,15.83,15.79,15.81,43600.0,15.81,15.83,15.79,15.81,43600.0
2014-03-26 13:25:00,15.78,15.78,15.77,15.77,1600.0,15.78,15.78,15.77,15.77,1600.0
2014-03-26 13:30:00,15.77,15.77,15.74,15.76,4400.0,15.77,15.77,15.74,15.76,4400.0
2014-03-26 13:35:00,15.76,15.76,15.74,15.75,10800.0,15.76,15.76,15.74,15.75,10800.0
2014-03-26 13:40:00,15.74,15.74,15.69,15.71,9600.0,15.74,15.74,15.69,15.71,9600.0
2014-03-26 13:45:00,15.7,15.7,15.65,15.65,10000.0,15.7,15.7,15.65,15.65,10000.0
2014-03-26 13:50:00,15.65,15.67,15.63,15.67,8800.0,15.65,15.67,15.63,15.67,8800.0
2014-03-26 13:55:00,15.65,15.71,15.65,15.71,6400.0,15.65,15.71,15.65,15.71,6400.0
2014-03-26 14:00:00,15.71,15.71,15.68,15.7,6800.0,15.71,15.71,15.68,15.7,6800.0
2014-03-26 14:05:00,15.7,15.72,15.69,15.72,3200.0,15.7,15.72,15.69,15.72,3200.0
2014-03-26 14:10:00,15.72,15.72,15.67,15.67,7200.0,15.72,15.72,15.67,15.67,7200.0
2014-03-26 14:15:00,15.67,15.69,15.67,15.68,6000.0,15.67,15.69,15.67,15.68,6000.0
2014-03-26 14:20:00,15.67,15.71,15.67,15.71,11600.0,15.67,15.71,15.67,15.71,11600.0
2014-03-26 14:25:00,15.72,15.72,15.69,15.72,12800.0,15.72,15.72,15.69,15.72,12800.0
2014-03-26 14:30:00,15.72,15.72,15.67,15.67,8000.0,15.72,15.72,15.67,15.67,8000.0
2014-03-26 14:35:00,15.68,15.69,15.67,15.68,6000.0,15.68,15.69,15.67,15.68,6000.0
2014-03-26 14:40:00,15.67,15.7,15.67,15.7,5600.0,15.67,15.7,15.67,15.7,5600.0
2014-03-26 14:45:00,15.72,15.75,15.72,15.75,10800.0,15.72,15.75,15.72,15.75,10800.0
2014-03-26 14:50:00,15.74,15.76,15.74,15.76,12400.0,15.74,15.76,15.74,15.76,12400.0
2014-03-26 14:55:00,15.76,15.77,15.76,15.77,7200.0,15.76,15.77,15.76,15.77,7200.0
2014-03-26 15:00:00,15.77,15.77,15.74,15.74,14000.0,15.77,15.77,15.74,15.74,14000.0
2014-03-26 15:05:00,15.74,15.75,15.73,15.73,14800.0,15.74,15.75,15.73,15.73,14800.0
2014-03-26 15:10:00,15.74,15.75,15.72,15.73,14400.0,15.74,15.75,15.72,15.73,14400.0
2014-03-26 15:15:00,15.74,15.74,15.73,15.73,10400.0,15.74,15.74,15.73,15.73,10400.0
2014-03-26 15:20:00,15.74,15.74,15.72,15.74,10800.0,15.74,15.74,15.72,15.74,10800.0
2014-03-26 15:25:00,15.74,15.74,15.72,15.73,29200.0,15.74,15.74,15.72,15.73,29200.0
2014-03-26 15:30:00,15.72,15.74,15.72,15.74,18400.0,15.72,15.74,15.72,15.74,18400.0
2014-03-26 15:35:00,15.75,15.76,15.74,15.75,13600.0,15.75,15.76,15.74,15.75,13600.0
2014-03-26 15:40:00,15.75,15.76,15.74,15.76,36400.0,15.75,15.76,15.74,15.76,36400.0
2014-03-26 15:45:00,15.75,15.77,15.75,15.76,90000.0,15.75,15.77,15.75,15.76,90000.0
2014-03-26 15:50:00,15.76,15.76,15.74,15.75,66400.0,15.76,15.76,15.74,15.75,66400.0
2014-03-26 15:55:00,15.74,15.74,15.71,15.71,82400.0,15.74,15.74,15.71,15.71,82400.0
2014-03-27 09:30:00,15.74,15.79,15.69,15.79,15200.0,15.74,15.79,15.69,15.79,15200.0
2014-03-27 09:35:00,15.78,15.78,15.72,15.72,14400.0,15.78,15.78,15.72,15.72,14400.0
2014-03-27 09:40:00,15.74,15.77,15.62,15.62,16800.0,15.74,15.77,15.62,15.62,16800.0
2014-03-27 09:45:00,15.57,15.64,15.57,15.62,6000.0,15.57,15.64,15.57,15.62,6000.0
2014-03-27 09:50:00,15.6,15.61,15.58,15.61,1600.0,15.6,15.61,15.58,15.61,1600.0
2014-03-27 09:55:00,15.59,15.59,15.59,15.59,400.0,15.59,15.59,15.59,15.59,400.0
2014-03-27 10:00:00,15.53,15.62,15.53,15.62,6000.0,15.53,15.62,15.53,15.62,6000.0
2014-03-27 10:05:00,15.62,15.69,15.62,15.69,8000.0,15.62,15.69,15.62,15.69,8000.0
2014-03-27 10:10:00,15.67,15.7,15.67,15.69,6000.0,15.67,15.7,15.67,15.69,6000.0
2014-03-27 10:15:00,15.68,15.68,15.66,15.67,4000.0,15.68,15.68,15.66,15.67,4000.0
2014-03-27 10:20:00,15.69,15.71,15.64,15.64,4800.0,15.69,15.71,15.64,15.64,4800.0
2014-03-27 10:25:00,15.64,15.64,15.63,15.63,7200.0,15.64,15.64,15.63,15.63,7200.0
2014-03-27 10:30:00,15.63,15.64,15.61,15.63,35600.0,15.63,15.64,15.61,15.63,35600.0
2014-03-27 10:35:00,15.62,15.62,15.61,15.61,2000.0,15.62,15.62,15.61,15.61,2000.0
2014-03-27 10:40:00,15.6,15.61,15.58,15.61,4800.0,15.6,15.61,15.58,15.61,4800.0
2014-03-27 10:45:00,15.61,15.61,15.6,15.61,2400.0,15.61,15.61,15.6,15.61,2400.0
2014-03-27 10:50:00,15.61,15.61,15.54,15.54,6400.0,15.61,15.61,15.54,15.54,6400.0
2014-03-27 10:55:00,15.55,15.58,15.54,15.54,13200.0,15.55,15.58,15.54,15.54,13200.0
2014-03-27 11:00:00,15.55,15.56,15.54,15.54,11200.0,15.55,15.56,15.54,15.54,11200.0
2014-03-27 11:05:00,15.53,15.53,15.47,15.48,10400.0,15.53,15.53,15.47,15.48,10400.0
2014-03-27 11:10:00,15.48,15.5,15.45,15.47,23600.0,15.48,15.5,15.45,15.47,23600.0
2014-03-27 11:15:00,15.48,15.52,15.48,15.52,4000.0,15.48,15.52,15.48,15.52,4000.0
2014-03-27 11:20:00,15.52,15.55,15.52,15.52,5200.0,15.52,15.55,15.52,15.52,5200.0
2014-03-27 11:25:00,15.53,15.54,15.52,15.54,10800.0,15.53,15.54,15.52,15.54,10800.0
2014-03-27 11:30:00,15.53,15.54,15.5,15.51,10000.0,15.53,15.54,15.5,15.51,10000.0
2014-03-27 11:35:00,15.49,15.49,15.46,15.49,4400.0,15.49,15.49,15.46,15.49,4400.0
2014-03-27 11:40:00,15.47,15.49,15.45,15.47,12000.0,15.47,15.49,15.45,15.47,12000.0
2014-03-27 11:45:00,15.48,15.48,15.46,15.46,6800.0,15.48,15.48,15.46,15.46,6800.0
2014-03-27 11:50:00,15.47,15.48,15.46,15.46,8400.0,15.47,15.48,15.46,15.46,8400.0
2014-03-27 11:55:00,15.47,15.49,15.47,15.49,4400.0,15.47,15.49,15.47,15.49,4400.0
2014-03-27 12:00:00,15.48,15.49,15.46,15.46,16400.0,15.48,15.49,15.46,15.46,16400.0
2014-03-27 12:05:00,15.45,15.46,15.44,15.46,7200.0,15.45,15.46,15.44,15.46,7200.0
2014-03-27 12:10:00,15.46,15.5,15.46,15.5,6400.0,15.46,15.5,15.46,15.5,6400.0
2014-03-27 12:15:00,15.51,15.52,15.49,15.5,6400.0,15.51,15.52,15.49,15.5,6400.0
2014-03-27 12:20:00,15.49,15.49,15.49,15.49,1200.0,15.49,15.49,15.49,15.49,1200.0
2014-03-27 12:25:00,15.51,15.53,15.51,15.53,6800.0,15.51,15.53,15.51,15.53,6800.0
2014-03-27 12:30:00,15.53,15.53,15.52,15.52,2000.0,15.53,15.53,15.52,15.52,2000.0
2014-03-27 12:35:00,15.52,15.53,15.52,15.53,4800.0,15.52,15.53,15.52,15.53,4800.0
2014-03-27 12:40:00,15.53,15.53,15.52,15.53,2800.0,15.53,15.53,15.52,15.53,2800.0
2014-03-27 12:45:00,15.52,15.53,15.51,15.51,12000.0,15.52,15.53,15.51,15.51,12000.0
2014-03-27 12:50:00,15.51,15.51,15.5,15.5,3600.0,15.51,15.51,15.5,15.5,3600.0
2014-03-27 12:55:00,15.49,15.5,15.48,15.49,13200.0,15.49,15.5,15.48,15.49,13200.0
2014-03-27 13:00:00,15.49,15.51,15.49,15.51,19600.0,15.49,15.51,15.49,15.51,19600.0
2014-03-27 13:05:00,15.51,15.51,15.5,15.5,103600.0,15.51,15.51,15.5,15.5,103600.0
2014-03-27 13:10:00,15.49,15.5,15.49,15.49,6000.0,15.49,15.5,15.49,15.49,6000.0
2014-03-27 13:15:00,15.47,15.47,15.46,15.47,7200.0,15.47,15.47,15.46,15.47,7200.0
2014-03-27 13:20:00,15.47,15.49,15.47,15.47,14800.0,15.47,15.49,15.47,15.47,14800.0
2014-03-27 13:25:00,15.47,15.47,15.44,15.45,6800.0,15.47,15.47,15.44,15.45,6800.0
2014-03-27 13:30:00,15.45,15.46,15.42,15.42,6000.0,15.45,15.46,15.42,15.42,6000.0
2014-03-27 13:35:00,15.41,15.43,15.4,15.43,20400.0,15.41,15.43,15.4,15.43,20400.0
2014-03-27 13:40:00,15.43,15.45,15.41,15.41,12400.0,15.43,15.45,15.41,15.41,12400.0
2014-03-27 13:45:00,15.41,15.42,15.4,15.4,10800.0,15.41,15.42,15.4,15.4,10800.0
2014-03-27 13:50:00,15.4,15.44,15.4,15.41,13200.0,15.4,15.44,15.4,15.41,13200.0
2014-03-27 13:55:00,15.41,15.41,15.39,15.4,25600.0,15.41,15.41,15.39,15.4,25600.0
2014-03-27 14:00:00,15.4,15.42,15.37,15.37,13200.0,15.4,15.42,15.37,15.37,13200.0
2014-03-27 14:05:00,15.37,15.41,15.37,15.4,19600.0,15.37,15.41,15.37,15.4,19600.0
2014-03-27 14:10:00,15.4,15.41,15.4,15.41,24000.0,15.4,15.41,15.4,15.41,24000.0
2014-03-27 14:15:00,15.41,15.41,15.38,15.38,7200.0,15.41,15.41,15.38,15.38,7200.0
2014-03-27 14:20:00,15.38,15.39,15.37,15.39,16400.0,15.38,15.39,15.37,15.39,16400.0
2014-03-27 14:25:00,15.39,15.41,15.39,15.4,26000.0,15.39,15.41,15.39,15.4,26000.0
2014-03-27 14:30:00,15.41,15.42,15.41,15.41,31600.0,15.41,15.42,15.41,15.41,31600.0
2014-03-27 14:35:00,15.41,15.41,15.38,15.4,55600.0,15.41,15.41,15.38,15.4,55600.0
2014-03-27 14:40:00,15.4,15.4,15.38,15.39,42800.0,15.4,15.4,15.38,15.39,42800.0
2014-03-27 14:45:00,15.41,15.41,15.4,15.4,36800.0,15.41,15.41,15.4,15.4,36800.0
2014-03-27 14:50:00,15.39,15.39,15.37,15.37,13200.0,15.39,15.39,15.37,15.37,13200.0
2014-03-27 14:55:00,15.37,15.4,15.37,15.38,32800.0,15.37,15.4,15.37,15.38,32800.0
2014-03-27 15:00:00,15.37,15.39,15.36,15.38,17600.0,15.37,15.39,15.36,15.38,17600.0
2014-03-27 15:05:00,15.37,15.38,15.36,15.38,25600.0,15.37,15.38,15.36,15.38,25600.0
2014-03-27 15:10:00,15.38,15.38,15.37,15.38,57600.0,15.38,15.38,15.37,15.38,57600.0
2014-03-27 15:15:00,15.39,15.42,15.38,15.39,84400.0,15.39,15.42,15.38,15.39,84400.0
2014-03-27 15:20:00,15.39,15.39,15.37,15.38,25600.0,15.39,15.39,15.37,15.38,25600.0
2014-03-27 15:25:00,15.38,15.39,15.38,15.38,24400.0,15.38,15.39,15.38,15.38,24400.0
2014-03-27 15:30:00,15.39,15.4,15.38,15.39,30000.0,15.39,15.4,15.38,15.39,30000.0
2014-03-27 15:35:00,15.39,15.4,15.38,15.39,15600.0,15.39,15.4,15.38,15.39,15600.0
2014-03-27 15:40:00,15.39,15.39,15.38,15.39,39600.0,15.39,15.39,15.38,15.39,39600.0
2014-03-27 15:45:00,15.39,15.39,15.38,15.38,59200.0,15.39,15.39,15.38,15.38,59200.0
2014-03-27 15:50:00,15.38,15.39,15.37,15.38,75600.0,15.38,15.39,15.37,15.38,75600.0
2014-03-27 15:55:00,15.38,15.38,15.35,15.35,215600.0,15.38,15.38,15.35,15.35,215600.0
2014-03-28 09:30:00,15.35,15.35,15.34,15.34,26400.0,15.35,15.35,15.34,15.34,26400.0
2014-03-28 09:35:00,15.34,15.5,15.34,15.49,19600.0,15.34,15.5,15.34,15.49,19600.0
2014-03-28 09:40:00,15.49,15.56,15.45,15.56,3600.0,15.49,15.56,15.45,15.56,3600.0
2014-03-28 09:45:00,15.61,15.61,15.56,15.56,6400.0,15.61,15.61,15.56,15.56,6400.0
2014-03-28 09:50:00,15.58,15.59,15.56,15.57,5200.0,15.58,15.59,15.56,15.57,5200.0
2014-03-28 09:55:00,15.61,15.67,15.6,15.67,6000.0,15.61,15.67,15.6,15.67,6000.0
2014-03-28 10:00:00,15.67,15.7,15.67,15.69,26000.0,15.67,15.7,15.67,15.69,26000.0
2014-03-28 10:05:00,15.68,15.7,15.68,15.7,3200.0,15.68,15.7,15.68,15.7,3200.0
2014-03-28 10:10:00,15.72,15.72,15.68,15.69,21200.0,15.72,15.72,15.68,15.69,21200.0
2014-03-28 10:15:00,15.68,15.68,15.62,15.62,7600.0,15.68,15.68,15.62,15.62,7600.0
2014-03-28 10:20:00,15.62,15.62,15.59,15.59,2800.0,15.62,15.62,15.59,15.59,2800.0
2014-03-28 10:25:00,15.6,15.63,15.59,15.59,8800.0,15.6,15.63,15.59,15.59,8800.0
2014-03-28 10:30:00,15.6,15.63,15.6,15.6,4400.0,15.6,15.63,15.6,15.6,4400.0
2014-03-28 10:35:00,15.6,15.62,15.6,15.62,2400.0,15.6,15.62,15.6,15.62,2400.0
2014-03-28 10:40:00,15.62,15.63,15.6,15.6,24800.0,15.62,15.63,15.6,15.6,24800.0
2014-03-28 10:45:00,15.6,15.6,15.6,15.6,2400.0,15.6,15.6,15.6,15.6,2400.0
2014-03-28 10:50:00,15.6,15.64,15.6,15.64,7200.0,15.6,15.64,15.6,15.64,7200.0
2014-03-28 10:55:00,15.63,15.63,15.61,15.62,1600.0,15.63,15.63,15.61,15.62,1600.0
2014-03-28 11:00:00,15.62,15.64,15.62,15.64,4000.0,15.62,15.64,15.62,15.64,4000.0
2014-03-28 11:05:00,15.64,15.64,15.62,15.64,21600.0,15.64,15.64,15.62,15.64,21600.0
2014-03-28 11:10:00,15.65,15.65,15.63,15.63,2800.0,15.65,15.65,15.63,15.63,2800.0
2014-03-28 11:15:00,15.63,15.63,15.62,15.62,2800.0,15.63,15.63,15.62,15.62,2800.0
2014-03-28 11:20:00,15.63,15.63,15.62,15.62,1600.0,15.63,15.63,15.62,15.62,1600.0
2014-03-28 11:25:00,15.63,15.63,15.63,15.63,2000.0,15.63,15.63,15.63,15.63,2000.0
2014-03-28 11:30:00,15.63,15.63,15.61,15.61,7200.0,15.63,15.63,15.61,15.61,7200.0
2014-03-28 11:35:00,15.62,15.62,15.59,15.59,4000.0,15.62,15.62,15.59,15.59,4000.0
2014-03-28 11:40:00,15.59,15.61,15.59,15.61,800.0,15.59,15.61,15.59,15.61,800.0
2014-03-28 11:45:00,15.59,15.59,15.58,15.59,7600.0,15.59,15.59,15.58,15.59,7600.0
2014-03-28 11:50:00,15.59,15.6,15.59,15.59,5600.0,15.59,15.6,15.59,15.59,5600.0
2014-03-28 11:55:00,15.59,15.61,15.58,15.61,12800.0,15.59,15.61,15.58,15.61,12800.0
2014-03-28 12:00:00,15.59,15.59,15.59,15.59,400.0,15.59,15.59,15.59,15.59,400.0
2014-03-28 12:05:00,15.6,15.61,15.6,15.6,3200.0,15.6,15.61,15.6,15.6,3200.0
2014-03-28 12:10:00,15.6,15.6,15.6,15.6,6400.0,15.6,15.6,15.6,15.6,6400.0
2014-03-28 12:15:00,15.59,15.6,15.59,15.59,3600.0,15.59,15.6,15.59,15.59,3600.0
2014-03-28 12:20:00,15.59,15.59,15.58,15.58,800.0,15.59,15.59,15.58,15.58,800.0
2014-03-28 12:25:00,15.58,15.58,15.56,15.56,2800.0,15.58,15.58,15.56,15.56,2800.0
2014-03-28 12:30:00,15.56,15.57,15.56,15.57,4000.0,15.56,15.57,15.56,15.57,4000.0
2014-03-28 12:35:00,15.59,15.59,15.56,15.58,4400.0,15.59,15.59,15.56,15.58,4400.0
2014-03-28 12:40:00,15.6,15.6,15.59,15.59,6400.0,15.6,15.6,15.59,15.59,6400.0
2014-03-28 12:45:00,15.6,15.6,15.58,15.58,2800.0,15.6,15.6,15.58,15.58,2800.0
2014-03-28 12:50:00,15.57,15.57,15.57,15.57,1200.0,15.57,15.57,15.57,15.57,1200.0
2014-03-28 12:55:00,15.56,15.56,15.52,15.52,5600.0,15.56,15.56,15.52,15.52,5600.0
2014-03-28 13:00:00,15.53,15.54,15.53,15.53,2400.0,15.53,15.54,15.53,15.53,2400.0
2014-03-28 13:05:00,15.51,15.52,15.51,15.52,3600.0,15.51,15.52,15.51,15.52,3600.0
2014-03-28 13:10:00,15.49,15.49,15.48,15.49,2400.0,15.49,15.49,15.48,15.49,2400.0
2014-03-28 13:15:00,15.48,15.49,15.46,15.47,10400.0,15.48,15.49,15.46,15.47,10400.0
2014-03-28 13:20:00,15.48,15.48,15.48,15.48,2000.0,15.48,15.48,15.48,15.48,2000.0
2014-03-28 13:25:00,15.48,15.48,15.47,15.48,5200.0,15.48,15.48,15.47,15.48,5200.0
2014-03-28 13:30:00,15.49,15.5,15.48,15.48,3600.0,15.49,15.5,15.48,15.48,3600.0
2014-03-28 13:35:00,15.47,15.47,15.47,15.47,1200.0,15.47,15.47,15.47,15.47,1200.0
2014-03-28 13:40:00,15.47,15.48,15.46,15.47,5600.0,15.47,15.48,15.46,15.47,5600.0
2014-03-28 13:45:00,15.46,15.46,15.43,15.44,9200.0,15.46,15.46,15.43,15.44,9200.0
2014-03-28 13:50:00,15.44,15.44,15.43,15.43,6800.0,15.44,15.44,15.43,15.43,6800.0
2014-03-28 13:55:00,15.42,15.44,15.41,15.44,10400.0,15.42,15.44,15.41,15.44,10400.0
2014-03-28 14:00:00,15.43,15.44,15.42,15.42,5200.0,15.43,15.44,15.42,15.42,5200.0
2014-03-28 14:05:00,15.42,15.43,15.38,15.4,14400.0,15.42,15.43,15.38,15.4,14400.0
2014-03-28 14:10:00,15.39,15.39,15.37,15.38,10400.0,15.39,15.39,15.37,15.38,10400.0
2014-03-28 14:15:00,15.37,15.38,15.33,15.34,18400.0,15.37,15.38,15.33,15.34,18400.0
2014-03-28 14:20:00,15.34,15.38,15.34,15.38,10800.0,15.34,15.38,15.34,15.38,10800.0
2014-03-28 14:25:00,15.37,15.4,15.36,15.4,6800.0,15.37,15.4,15.36,15.4,6800.0
2014-03-28 14:30:00,15.4,15.4,15.38,15.38,6400.0,15.4,15.4,15.38,15.38,6400.0
2014-03-28 14:35:00,15.38,15.39,15.36,15.39,9600.0,15.38,15.39,15.36,15.39,9600.0
2014-03-28 14:40:00,15.39,15.39,15.36,15.37,11200.0,15.39,15.39,15.36,15.37,11200.0
2014-03-28 14:45:00,15.38,15.4,15.36,15.4,7200.0,15.38,15.4,15.36,15.4,7200.0
2014-03-28 14:50:00,15.4,15.42,15.4,15.41,7600.0,15.4,15.42,15.4,15.41,7600.0
2014-03-28 14:55:00,15.41,15.45,15.41,15.42,8400.0,15.41,15.45,15.41,15.42,8400.0
2014-03-28 15:00:00,15.41,15.44,15.41,15.43,7200.0,15.41,15.44,15.41,15.43,7200.0
2014-03-28 15:05:00,15.41,15.42,15.4,15.4,5600.0,15.41,15.42,15.4,15.4,5600.0
2014-03-28 15:10:00,15.4,15.42,15.39,15.4,20000.0,15.4,15.42,15.39,15.4,20000.0
2014-03-28 15:15:00,15.39,15.41,15.38,15.41,18800.0,15.39,15.41,15.38,15.41,18800.0
2014-03-28 15:20:00,15.4,15.43,15.39,15.43,17600.0,15.4,15.43,15.39,15.43,17600.0
2014-03-28 15:25:00,15.42,15.43,15.4,15.42,23600.0,15.42,15.43,15.4,15.42,23600.0
2014-03-28 15:30:00,15.42,15.43,15.42,15.42,9200.0,15.42,15.43,15.42,15.42,9200.0
2014-03-28 15:35:00,15.41,15.42,15.41,15.42,21600.0,15.41,15.42,15.41,15.42,21600.0
2014-03-28 15:40:00,15.42,15.43,15.42,15.42,10400.0,15.42,15.43,15.42,15.42,10400.0
2014-03-28 15:45:00,15.43,15.44,15.42,15.44,34000.0,15.43,15.44,15.42,15.44,34000.0
2014-03-28 15:50:00,15.44,15.44,15.44,15.44,35200.0,15.44,15.44,15.44,15.44,35200.0
2014-03-28 15:55:00,15.44,15.45,15.44,15.44,43600.0,15.44,15.45,15.44,15.44,43600.0
2014-03-31 09:30:00,15.56,15.58,15.43,15.53,41200.0,15.56,15.58,15.43,15.53,41200.0
2014-03-31 09:35:00,15.5,15.52,15.49,15.51,32400.0,15.5,15.52,15.49,15.51,32400.0
2014-03-31 09:40:00,15.51,15.51,15.51,15.51,4400.0,15.51,15.51,15.51,15.51,4400.0
2014-03-31 09:45:00,15.49,15.49,15.46,15.46,2800.0,15.49,15.49,15.46,15.46,2800.0
2014-03-31 09:50:00,15.46,15.54,15.46,15.5,14000.0,15.46,15.54,15.46,15.5,14000.0
2014-03-31 09:55:00,15.51,15.52,15.49,15.49,20400.0,15.51,15.52,15.49,15.49,20400.0
2014-03-31 10:00:00,15.51,15.51,15.48,15.49,26800.0,15.51,15.51,15.48,15.49,26800.0
2014-03-31 10:05:00,15.49,15.5,15.44,15.44,39200.0,15.49,15.5,15.44,15.44,39200.0
2014-03-31 10:10:00,15.46,15.46,15.43,15.43,8400.0,15.46,15.46,15.43,15.43,8400.0
2014-03-31 10:15:00,15.43,15.43,15.39,15.4,4000.0,15.43,15.43,15.39,15.4,4000.0
2014-03-31 10:20:00,15.4,15.42,15.4,15.42,4000.0,15.4,15.42,15.4,15.42,4000.0
2014-03-31 10:25:00,15.42,15.44,15.41,15.43,12000.0,15.42,15.44,15.41,15.43,12000.0
2014-03-31 10:30:00,15.42,15.44,15.41,15.42,30400.0,15.42,15.44,15.41,15.42,30400.0
2014-03-31 10:35:00,15.42,15.42,15.4,15.4,8000.0,15.42,15.42,15.4,15.4,8000.0
2014-03-31 10:40:00,15.4,15.42,15.39,15.4,79600.0,15.4,15.42,15.39,15.4,79600.0
2014-03-31 10:45:00,15.41,15.47,15.41,15.47,42400.0,15.41,15.47,15.41,15.47,42400.0
2014-03-31 10:50:00,15.46,15.49,15.46,15.47,29200.0,15.46,15.49,15.46,15.47,29200.0
2014-03-31 10:55:00,15.47,15.5,15.47,15.47,49600.0,15.47,15.5,15.47,15.47,49600.0
2014-03-31 11:00:00,15.46,15.47,15.43,15.47,27200.0,15.46,15.47,15.43,15.47,27200.0
2014-03-31 11:05:00,15.46,15.46,15.46,15.46,3600.0,15.46,15.46,15.46,15.46,3600.0
2014-03-31 11:10:00,15.46,15.47,15.46,15.47,8800.0,15.46,15.47,15.46,15.47,8800.0
2014-03-31 11:15:00,15.46,15.46,15.41,15.42,28800.0,15.46,15.46,15.41,15.42,28800.0
2014-03-31 11:20:00,15.41,15.41,15.37,15.39,11200.0,15.41,15.41,15.37,15.39,11200.0
2014-03-31 11:25:00,15.39,15.4,15.38,15.4,7600.0,15.39,15.4,15.38,15.4,7600.0
2014-03-31 11:30:00,15.4,15.4,15.38,15.38,8000.0,15.4,15.4,15.38,15.38,8000.0
2014-03-31 11:35:00,15.38,15.38,15.38,15.38,5600.0,15.38,15.38,15.38,15.38,5600.0
2014-03-31 11:40:00,15.38,15.38,15.38,15.38,13600.0,15.38,15.38,15.38,15.38,13600.0
2014-03-31 11:45:00,15.38,15.38,15.36,15.38,7600.0,15.38,15.38,15.36,15.38,7600.0
2014-03-31 11:50:00,15.38,15.38,15.37,15.38,26800.0,15.38,15.38,15.37,15.38,26800.0
2014-03-31 11:55:00,15.38,15.38,15.36,15.36,15600.0,15.38,15.38,15.36,15.36,15600.0
2014-03-31 12:00:00,15.36,15.4,15.36,15.39,72400.0,15.36,15.4,15.36,15.39,72400.0
2014-03-31 12:05:00,15.4,15.4,15.38,15.4,65600.0,15.4,15.4,15.38,15.4,65600.0
2014-03-31 12:10:00,15.4,15.4,15.4,15.4,2400.0,15.4,15.4,15.4,15.4,2400.0
2014-03-31 12:15:00,15.4,15.43,15.4,15.42,21200.0,15.4,15.43,15.4,15.42,21200.0
2014-03-31 12:20:00,15.43,15.48,15.43,15.47,11600.0,15.43,15.48,15.43,15.47,11600.0
2014-03-31 12:25:00,15.47,15.48,15.47,15.47,10000.0,15.47,15.48,15.47,15.47,10000.0
2014-03-31 12:30:00,15.47,15.48,15.47,15.47,3200.0,15.47,15.48,15.47,15.47,3200.0
2014-03-31 12:35:00,15.47,15.48,15.45,15.45,17600.0,15.47,15.48,15.45,15.45,17600.0
2014-03-31 12:40:00,15.45,15.46,15.42,15.43,18000.0,15.45,15.46,15.42,15.43,18000.0
2014-03-31 12:45:00,15.43,15.45,15.43,15.44,6400.0,15.43,15.45,15.43,15.44,6400.0
2014-03-31 12:50:00,15.46,15.46,15.44,15.45,7200.0,15.46,15.46,15.44,15.45,7200.0
2014-03-31 12:55:00,15.45,15.46,15.45,15.45,6400.0,15.45,15.46,15.45,15.45,6400.0
2014-03-31 13:00:00,15.45,15.46,15.44,15.44,12800.0,15.45,15.46,15.44,15.44,12800.0
2014-03-31 13:05:00,15.45,15.45,15.43,15.44,8400.0,15.45,15.45,15.43,15.44,8400.0
2014-03-31 13:10:00,15.44,15.46,15.44,15.44,12400.0,15.44,15.46,15.44,15.44,12400.0
2014-03-31 13:15:00,15.44,15.44,15.41,15.42,13200.0,15.44,15.44,15.41,15.42,13200.0
2014-03-31 13:20:00,15.43,15.43,15.42,15.42,6400.0,15.43,15.43,15.42,15.42,6400.0
2014-03-31 13:25:00,15.42,15.43,15.42,15.43,12000.0,15.42,15.43,15.42,15.43,12000.0
2014-03-31 13:30:00,15.43,15.43,15.43,15.43,25600.0,15.43,15.43,15.43,15.43,25600.0
2014-03-31 13:35:00,15.43,15.45,15.43,15.43,125200.0,15.43,15.45,15.43,15.43,125200.0
2014-03-31 13:40:00,15.44,15.48,15.44,15.47,6000.0,15.44,15.48,15.44,15.47,6000.0
2014-03-31 13:45:00,15.47,15.48,15.47,15.47,11200.0,15.47,15.48,15.47,15.47,11200.0
2014-03-31 13:50:00,15.47,15.47,15.43,15.45,68000.0,15.47,15.47,15.43,15.45,68000.0
2014-03-31 13:55:00,15.45,15.48,15.44,15.48,8800.0,15.45,15.48,15.44,15.48,8800.0
2014-03-31 14:00:00,15.48,15.49,15.47,15.47,16800.0,15.48,15.49,15.47,15.47,16800.0
2014-03-31 14:05:00,15.47,15.48,15.47,15.47,9200.0,15.47,15.48,15.47,15.47,9200.0
2014-03-31 14:10:00,15.48,15.49,15.47,15.49,18000.0,15.48,15.49,15.47,15.49,18000.0
2014-03-31 14:15:00,15.49,15.54,15.49,15.54,30000.0,15.49,15.54,15.49,15.54,30000.0
2014-03-31 14:20:00,15.54,15.54,15.53,15.53,1600.0,15.54,15.54,15.53,15.53,1600.0
2014-03-31 14:25:00,15.53,15.55,15.53,15.55,5600.0,15.53,15.55,15.53,15.55,5600.0
2014-03-31 14:30:00,15.55,15.57,15.55,15.56,15200.0,15.55,15.57,15.55,15.56,15200.0
2014-03-31 14:35:00,15.57,15.6,15.57,15.6,74000.0,15.57,15.6,15.57,15.6,74000.0
2014-03-31 14:40:00,15.6,15.62,15.6,15.61,7600.0,15.6,15.62,15.6,15.61,7600.0
2014-03-31 14:45:00,15.62,15.64,15.62,15.63,17600.0,15.62,15.64,15.62,15.63,17600.0
2014-03-31 14:50:00,15.63,15.63,15.58,15.62,32000.0,15.63,15.63,15.58,15.62,32000.0
2014-03-31 14:55:00,15.61,15.63,15.58,15.58,24000.0,15.61,15.63,15.58,15.58,24000.0
2014-03-31 15:00:00,15.57,15.6,15.55,15.58,14000.0,15.57,15.6,15.55,15.58,14000.0
2014-03-31 15:05:00,15.58,15.59,15.58,15.59,10800.0,15.58,15.59,15.58,15.59,10800.0
2014-03-31 15:10:00,15.59,15.61,15.59,15.61,8800.0,15.59,15.61,15.59,15.61,8800.0
2014-03-31 15:15:00,15.61,15.61,15.6,15.6,7600.0,15.61,15.61,15.6,15.6,7600.0
2014-03-31 15:20:00,15.59,15.6,15.59,15.59,12400.0,15.59,15.6,15.59,15.59,12400.0
2014-03-31 15:25:00,15.6,15.62,15.59,15.59,13600.0,15.6,15.62,15.59,15.59,13600.0
2014-03-31 15:30:00,15.59,15.61,15.59,15.6,10000.0,15.59,15.61,15.59,15.6,10000.0
2014-03-31 15:35:00,15.59,15.61,15.58,15.6,16000.0,15.59,15.61,15.58,15.6,16000.0
2014-03-31 15:40:00,15.6,15.6,15.55,15.56,17200.0,15.6,15.6,15.55,15.56,17200.0
2014-03-31 15:45:00,15.57,15.6,15.57,15.58,18400.0,15.57,15.6,15.57,15.58,18400.0
2014-03-31 15:50:00,15.58,15.6,15.57,15.59,29200.0,15.58,15.6,15.57,15.59,29200.0
2014-03-31 15:55:00,15.59,15.59,15.56,15.56,124800.0,15.59,15.59,15.56,15.56,124800.0
2014-04-01 09:30:00,15.73,15.82,15.69,15.81,20800.0,15.73,15.82,15.69,15.81,20800.0
2014-04-01 09:35:00,15.82,15.87,15.76,15.85,104400.0,15.82,15.87,15.76,15.85,104400.0
2014-04-01 09:40:00,15.85,16.02,15.84,16.01,78800.0,15.85,16.02,15.84,16.01,78800.0
2014-04-01 09:45:00,16.01,16.01,15.97,16.0,8800.0,16.01,16.01,15.97,16.0,8800.0
2014-04-01 09:50:00,16.01,16.01,15.97,15.97,18000.0,16.01,16.01,15.97,15.97,18000.0
2014-04-01 09:55:00,15.96,16.05,15.96,16.02,130400.0,15.96,16.05,15.96,16.02,130400.0
2014-04-01 10:00:00,16.03,16.08,16.02,16.05,255600.0,16.03,16.08,16.02,16.05,255600.0
2014-04-01 10:05:00,16.06,16.07,15.99,15.99,76000.0,16.06,16.07,15.99,15.99,76000.0
2014-04-01 10:10:00,15.98,15.98,15.9,15.9,7200.0,15.98,15.98,15.9,15.9,7200.0
2014-04-01 10:15:00,15.9,15.99,15.9,15.99,13600.0,15.9,15.99,15.9,15.99,13600.0
2014-04-01 10:20:00,15.97,15.97,15.95,15.95,6800.0,15.97,15.97,15.95,15.95,6800.0
2014-04-01 10:25:00,15.97,15.97,15.96,15.97,37200.0,15.97,15.97,15.96,15.97,37200.0
2014-04-01 10:30:00,15.99,16.02,15.99,15.99,10400.0,15.99,16.02,15.99,15.99,10400.0
2014-04-01 10:35:00,15.99,16.02,15.99,16.02,16800.0,15.99,16.02,15.99,16.02,16800.0
2014-04-01 10:40:00,16.04,16.04,16.02,16.02,6400.0,16.04,16.04,16.02,16.02,6400.0
2014-04-01 10:45:00,16.01,16.02,15.95,15.95,25600.0,16.01,16.02,15.95,15.95,25600.0
2014-04-01 10:50:00,15.95,15.95,15.92,15.92,16400.0,15.95,15.95,15.92,15.92,16400.0
2014-04-01 10:55:00,15.91,15.92,15.89,15.9,26000.0,15.91,15.92,15.89,15.9,26000.0
2014-04-01 11:00:00,15.92,15.92,15.9,15.9,26000.0,15.92,15.92,15.9,15.9,26000.0
2014-04-01 11:05:00,15.92,15.93,15.91,15.91,27200.0,15.92,15.93,15.91,15.91,27200.0
2014-04-01 11:10:00,15.92,15.94,15.92,15.93,13200.0,15.92,15.94,15.92,15.93,13200.0
2014-04-01 11:15:00,15.93,15.93,15.9,15.9,38800.0,15.93,15.93,15.9,15.9,38800.0
2014-04-01 11:20:00,15.92,15.93,15.92,15.92,15200.0,15.92,15.93,15.92,15.92,15200.0
2014-04-01 11:25:00,15.92,15.92,15.89,15.9,10400.0,15.92,15.92,15.89,15.9,10400.0
2014-04-01 11:30:00,15.9,15.91,15.88,15.91,7600.0,15.9,15.91,15.88,15.91,7600.0
2014-04-01 11:35:00,15.91,15.91,15.88,15.88,10400.0,15.91,15.91,15.88,15.88,10400.0
2014-04-01 11:40:00,15.89,15.89,15.86,15.86,10800.0,15.89,15.89,15.86,15.86,10800.0
2014-04-01 11:45:00,15.87,15.88,15.84,15.84,18000.0,15.87,15.88,15.84,15.84,18000.0
2014-04-01 11:50:00,15.83,15.83,15.79,15.79,20400.0,15.83,15.83,15.79,15.79,20400.0
2014-04-01 11:55:00,15.79,15.79,15.74,15.74,20400.0,15.79,15.79,15.74,15.74,20400.0
2014-04-01 12:00:00,15.72,15.76,15.72,15.76,27600.0,15.72,15.76,15.72,15.76,27600.0
2014-04-01 12:05:00,15.76,15.78,15.74,15.77,31200.0,15.76,15.78,15.74,15.77,31200.0
2014-04-01 12:10:00,15.77,15.77,15.74,15.75,14800.0,15.77,15.77,15.74,15.75,14800.0
2014-04-01 12:15:00,15.75,15.76,15.75,15.75,21200.0,15.75,15.76,15.75,15.75,21200.0
2014-04-01 12:20:00,15.75,15.77,15.75,15.75,59200.0,15.75,15.77,15.75,15.75,59200.0
2014-04-01 12:25:00,15.75,15.75,15.74,15.74,10000.0,15.75,15.75,15.74,15.74,10000.0
2014-04-01 12:30:00,15.74,15.75,15.74,15.74,12400.0,15.74,15.75,15.74,15.74,12400.0
2014-04-01 12:35:00,15.72,15.73,15.71,15.71,18000.0,15.72,15.73,15.71,15.71,18000.0
2014-04-01 12:40:00,15.71,15.71,15.7,15.71,13200.0,15.71,15.71,15.7,15.71,13200.0
2014-04-01 12:45:00,15.71,15.72,15.7,15.7,12800.0,15.71,15.72,15.7,15.7,12800.0
2014-04-01 12:50:00,15.7,15.7,15.67,15.67,10400.0,15.7,15.7,15.67,15.67,10400.0
2014-04-01 12:55:00,15.68,15.7,15.67,15.69,104800.0,15.68,15.7,15.67,15.69,104800.0
2014-04-01 13:00:00,15.69,15.69,15.67,15.68,21600.0,15.69,15.69,15.67,15.68,21600.0
2014-04-01 13:05:00,15.67,15.68,15.65,15.66,29600.0,15.67,15.68,15.65,15.66,29600.0
2014-04-01 13:10:00,15.66,15.67,15.66,15.66,2000.0,15.66,15.67,15.66,15.66,2000.0
2014-04-01 13:15:00,15.67,15.67,15.66,15.66,7600.0,15.67,15.67,15.66,15.66,7600.0
2014-04-01 13:20:00,15.65,15.65,15.63,15.65,22000.0,15.65,15.65,15.63,15.65,22000.0
2014-04-01 13:25:00,15.65,15.65,15.63,15.63,15600.0,15.65,15.65,15.63,15.63,15600.0
2014-04-01 13:30:00,15.62,15.62,15.62,15.62,11600.0,15.62,15.62,15.62,15.62,11600.0
2014-04-01 13:35:00,15.61,15.63,15.61,15.63,8800.0,15.61,15.63,15.61,15.63,8800.0
2014-04-01 13:40:00,15.63,15.63,15.61,15.61,96000.0,15.63,15.63,15.61,15.61,96000.0
2014-04-01 13:45:00,15.6,15.6,15.6,15.6,10400.0,15.6,15.6,15.6,15.6,10400.0
2014-04-01 13:50:00,15.6,15.6,15.58,15.58,28800.0,15.6,15.6,15.58,15.58,28800.0
2014-04-01 13:55:00,15.59,15.59,15.58,15.59,22400.0,15.59,15.59,15.58,15.59,22400.0
2014-04-01 14:00:00,15.59,15.63,15.59,15.63,25600.0,15.59,15.63,15.59,15.63,25600.0
2014-04-01 14:05:00,15.63,15.65,15.63,15.63,29200.0,15.63,15.65,15.63,15.63,29200.0
2014-04-01 14:10:00,15.63,15.63,15.61,15.61,11200.0,15.63,15.63,15.61,15.61,11200.0
2014-04-01 14:15:00,15.61,15.64,15.61,15.64,12000.0,15.61,15.64,15.61,15.64,12000.0
2014-04-01 14:20:00,15.64,15.65,15.59,15.59,21600.0,15.64,15.65,15.59,15.59,21600.0
2014-04-01 14:25:00,15.61,15.61,15.56,15.58,29200.0,15.61,15.61,15.56,15.58,29200.0
2014-04-01 14:30:00,15.58,15.6,15.58,15.6,18000.0,15.58,15.6,15.58,15.6,18000.0
2014-04-01 14:35:00,15.59,15.59,15.57,15.58,6800.0,15.59,15.59,15.57,15.58,6800.0
2014-04-01 14:40:00,15.58,15.59,15.58,15.59,16800.0,15.58,15.59,15.58,15.59,16800.0
2014-04-01 14:45:00,15.59,15.59,15.58,15.59,16800.0,15.59,15.59,15.58,15.59,16800.0
2014-04-01 14:50:00,15.59,15.61,15.59,15.6,15600.0,15.59,15.61,15.59,15.6,15600.0
2014-04-01 14:55:00,15.61,15.61,15.6,15.61,20400.0,15.61,15.61,15.6,15.61,20400.0
2014-04-01 15:00:00,15.62,15.62,15.61,15.62,1600.0,15.62,15.62,15.61,15.62,1600.0
2014-04-01 15:05:00,15.61,15.61,15.58,15.58,28400.0,15.61,15.61,15.58,15.58,28400.0
2014-04-01 15:10:00,15.59,15.59,15.58,15.58,18800.0,15.59,15.59,15.58,15.58,18800.0
2014-04-01 15:15:00,15.58,15.61,15.58,15.6,46000.0,15.58,15.61,15.58,15.6,46000.0
2014-04-01 15:20:00,15.6,15.6,15.59,15.59,25200.0,15.6,15.6,15.59,15.59,25200.0
2014-04-01 15:25:00,15.59,15.59,15.58,15.58,36800.0,15.59,15.59,15.58,15.58,36800.0
2014-04-01 15:30:00,15.57,15.58,15.57,15.58,19600.0,15.57,15.58,15.57,15.58,19600.0
2014-04-01 15:35:00,15.58,15.59,15.57,15.59,36000.0,15.58,15.59,15.57,15.59,36000.0
2014-04-01 15:40:00,15.59,15.61,15.59,15.61,54400.0,15.59,15.61,15.59,15.61,54400.0
2014-04-01 15:45:00,15.61,15.61,15.58,15.6,90000.0,15.61,15.61,15.58,15.6,90000.0
2014-04-01 15:50:00,15.6,15.6,15.57,15.57,119200.0,15.6,15.6,15.57,15.57,119200.0
2014-04-01 15:55:00,15.57,15.61,15.56,15.61,163200.0,15.57,15.61,15.56,15.61,163200.0
2014-04-02 09:30:00,15.62,15.69,15.59,15.6,17200.0,15.62,15.69,15.59,15.6,17200.0
2014-04-02 09:35:00,15.59,15.59,15.54,15.54,2000.0,15.59,15.59,15.54,15.54,2000.0
2014-04-02 09:40:00,15.54,15.56,15.54,15.56,2400.0,15.54,15.56,15.54,15.56,2400.0
2014-04-02 09:45:00,15.56,15.57,15.51,15.54,10400.0,15.56,15.57,15.51,15.54,10400.0
2014-04-02 09:50:00,15.54,15.56,15.53,15.54,9600.0,15.54,15.56,15.53,15.54,9600.0
2014-04-02 09:55:00,15.54,15.58,15.54,15.55,13200.0,15.54,15.58,15.54,15.55,13200.0
2014-04-02 10:00:00,15.55,15.58,15.53,15.53,12400.0,15.55,15.58,15.53,15.53,12400.0
2014-04-02 10:05:00,15.53,15.53,15.52,15.52,4000.0,15.53,15.53,15.52,15.52,4000.0
2014-04-02 10:10:00,15.53,15.53,15.5,15.51,7200.0,15.53,15.53,15.5,15.51,7200.0
2014-04-02 10:15:00,15.51,15.53,15.51,15.53,8000.0,15.51,15.53,15.51,15.53,8000.0
2014-04-02 10:20:00,15.54,15.56,15.54,15.56,28800.0,15.54,15.56,15.54,15.56,28800.0
2014-04-02 10:25:00,15.56,15.58,15.56,15.58,5600.0,15.56,15.58,15.56,15.58,5600.0
2014-04-02 10:30:00,15.58,15.58,15.56,15.56,8800.0,15.58,15.58,15.56,15.56,8800.0
2014-04-02 10:35:00,15.56,15.57,15.56,15.56,6400.0,15.56,15.57,15.56,15.56,6400.0
2014-04-02 10:40:00,15.56,15.56,15.55,15.55,5600.0,15.56,15.56,15.55,15.55,5600.0
2014-04-02 10:45:00,15.54,15.54,15.53,15.53,4400.0,15.54,15.54,15.53,15.53,4400.0
2014-04-02 10:50:00,15.53,15.55,15.53,15.54,9200.0,15.53,15.55,15.53,15.54,9200.0
2014-04-02 10:55:00,15.54,15.55,15.54,15.54,10800.0,15.54,15.55,15.54,15.54,10800.0
2014-04-02 11:00:00,15.54,15.55,15.54,15.55,8400.0,15.54,15.55,15.54,15.55,8400.0
2014-04-02 11:05:00,15.55,15.56,15.55,15.56,4800.0,15.55,15.56,15.55,15.56,4800.0
2014-04-02 11:10:00,15.56,15.56,15.5,15.5,28400.0,15.56,15.56,15.5,15.5,28400.0
2014-04-02 11:15:00,15.51,15.51,15.49,15.49,12000.0,15.51,15.51,15.49,15.49,12000.0
2014-04-02 11:20:00,15.49,15.5,15.49,15.49,6800.0,15.49,15.5,15.49,15.49,6800.0
2014-04-02 11:25:00,15.5,15.5,15.44,15.44,45200.0,15.5,15.5,15.44,15.44,45200.0
2014-04-02 11:30:00,15.45,15.45,15.42,15.42,7600.0,15.45,15.45,15.42,15.42,7600.0
2014-04-02 11:35:00,15.41,15.41,15.38,15.38,36000.0,15.41,15.41,15.38,15.38,36000.0
2014-04-02 11:40:00,15.38,15.38,15.35,15.35,17200.0,15.38,15.38,15.35,15.35,17200.0
2014-04-02 11:45:00,15.35,15.38,15.33,15.37,45600.0,15.35,15.38,15.33,15.37,45600.0
2014-04-02 11:50:00,15.38,15.38,15.36,15.37,17200.0,15.38,15.38,15.36,15.37,17200.0
2014-04-02 11:55:00,15.37,15.37,15.36,15.37,21200.0,15.37,15.37,15.36,15.37,21200.0
2014-04-02 12:00:00,15.37,15.37,15.36,15.37,15600.0,15.37,15.37,15.36,15.37,15600.0
2014-04-02 12:05:00,15.37,15.37,15.37,15.37,10800.0,15.37,15.37,15.37,15.37,10800.0
2014-04-02 12:10:00,15.37,15.37,15.35,15.35,18800.0,15.37,15.37,15.35,15.35,18800.0
2014-04-02 12:15:00,15.36,15.36,15.32,15.33,88800.0,15.36,15.36,15.32,15.33,88800.0
2014-04-02 12:20:00,15.32,15.37,15.32,15.37,31200.0,15.32,15.37,15.32,15.37,31200.0
2014-04-02 12:25:00,15.36,15.36,15.34,15.36,15200.0,15.36,15.36,15.34,15.36,15200.0
2014-04-02 12:30:00,15.37,15.37,15.37,15.37,800.0,15.37,15.37,15.37,15.37,800.0
2014-04-02 12:35:00,15.38,15.38,15.37,15.37,21200.0,15.38,15.38,15.37,15.37,21200.0
2014-04-02 12:40:00,15.37,15.38,15.37,15.38,19600.0,15.37,15.38,15.37,15.38,19600.0
2014-04-02 12:45:00,15.38,15.38,15.36,15.37,40400.0,15.38,15.38,15.36,15.37,40400.0
2014-04-02 12:50:00,15.37,15.38,15.37,15.38,43600.0,15.37,15.38,15.37,15.38,43600.0
2014-04-02 12:55:00,15.38,15.38,15.37,15.38,18000.0,15.38,15.38,15.37,15.38,18000.0
2014-04-02 13:00:00,15.38,15.39,15.38,15.38,8400.0,15.38,15.39,15.38,15.38,8400.0
2014-04-02 13:05:00,15.39,15.4,15.38,15.39,2800.0,15.39,15.4,15.38,15.39,2800.0
2014-04-02 13:10:00,15.39,15.41,15.38,15.41,8800.0,15.39,15.41,15.38,15.41,8800.0
2014-04-02 13:15:00,15.41,15.43,15.41,15.43,14000.0,15.41,15.43,15.41,15.43,14000.0
2014-04-02 13:20:00,15.43,15.43,15.38,15.38,17200.0,15.43,15.43,15.38,15.38,17200.0
2014-04-02 13:25:00,15.38,15.38,15.37,15.38,8400.0,15.38,15.38,15.37,15.38,8400.0
2014-04-02 13:30:00,15.38,15.38,15.37,15.38,14400.0,15.38,15.38,15.37,15.38,14400.0
2014-04-02 13:35:00,15.38,15.39,15.35,15.35,36800.0,15.38,15.39,15.35,15.35,36800.0
2014-04-02 13:40:00,15.34,15.35,15.33,15.33,11600.0,15.34,15.35,15.33,15.33,11600.0
2014-04-02 13:45:00,15.34,15.35,15.34,15.34,6800.0,15.34,15.35,15.34,15.34,6800.0
2014-04-02 13:50:00,15.34,15.35,15.34,15.34,6800.0,15.34,15.35,15.34,15.34,6800.0
2014-04-02 13:55:00,15.34,15.34,15.33,15.34,21200.0,15.34,15.34,15.33,15.34,21200.0
2014-04-02 14:00:00,15.34,15.36,15.34,15.34,43200.0,15.34,15.36,15.34,15.34,43200.0
2014-04-02 14:05:00,15.34,15.35,15.34,15.34,9200.0,15.34,15.35,15.34,15.34,9200.0
2014-04-02 14:10:00,15.35,15.35,15.34,15.35,14800.0,15.35,15.35,15.34,15.35,14800.0
2014-04-02 14:15:00,15.35,15.36,15.35,15.35,47200.0,15.35,15.36,15.35,15.35,47200.0
2014-04-02 14:20:00,15.35,15.35,15.35,15.35,16800.0,15.35,15.35,15.35,15.35,16800.0
2014-04-02 14:25:00,15.34,15.35,15.34,15.34,20800.0,15.34,15.35,15.34,15.34,20800.0
2014-04-02 14:30:00,15.34,15.34,15.33,15.34,16400.0,15.34,15.34,15.33,15.34,16400.0
2014-04-02 14:35:00,15.34,15.35,15.34,15.35,14800.0,15.34,15.35,15.34,15.35,14800.0
2014-04-02 14:40:00,15.35,15.35,15.35,15.35,19600.0,15.35,15.35,15.35,15.35,19600.0
2014-04-02 14:45:00,15.35,15.35,15.33,15.33,15600.0,15.35,15.35,15.33,15.33,15600.0
2014-04-02 14:50:00,15.34,15.35,15.34,15.34,20800.0,15.34,15.35,15.34,15.34,20800.0
2014-04-02 14:55:00,15.35,15.35,15.34,15.35,15200.0,15.35,15.35,15.34,15.35,15200.0
2014-04-02 15:00:00,15.35,15.35,15.34,15.34,16800.0,15.35,15.35,15.34,15.34,16800.0
2014-04-02 15:05:00,15.33,15.34,15.33,15.33,34000.0,15.33,15.34,15.33,15.33,34000.0
2014-04-02 15:10:00,15.34,15.34,15.33,15.34,18000.0,15.34,15.34,15.33,15.34,18000.0
2014-04-02 15:15:00,15.34,15.34,15.33,15.34,19600.0,15.34,15.34,15.33,15.34,19600.0
2014-04-02 15:20:00,15.34,15.34,15.33,15.33,52800.0,15.34,15.34,15.33,15.33,52800.0
2014-04-02 15:25:00,15.33,15.34,15.32,15.33,70000.0,15.33,15.34,15.32,15.33,70000.0
2014-04-02 15:30:00,15.33,15.35,15.33,15.33,41600.0,15.33,15.35,15.33,15.33,41600.0
2014-04-02 15:35:00,15.33,15.34,15.31,15.31,23600.0,15.33,15.34,15.31,15.31,23600.0
2014-04-02 15:40:00,15.31,15.32,15.31,15.32,31600.0,15.31,15.32,15.31,15.32,31600.0
2014-04-02 15:45:00,15.32,15.34,15.32,15.34,72800.0,15.32,15.34,15.32,15.34,72800.0
2014-04-02 15:50:00,15.33,15.33,15.31,15.32,86400.0,15.33,15.33,15.31,15.32,86400.0
2014-04-02 15:55:00,15.32,15.35,15.31,15.34,152400.0,15.32,15.35,15.31,15.34,152400.0
2014-04-03 09:30:00,15.3,15.43,15.3,15.34,22000.0,15.3,15.43,15.3,15.34,22000.0
2014-04-03 09:35:00,15.34,15.34,15.34,15.34,4400.0,15.34,15.34,15.34,15.34,4400.0
2014-04-03 09:40:00,15.34,15.34,15.29,15.29,9600.0,15.34,15.34,15.29,15.29,9600.0
2014-04-03 09:45:00,15.29,15.29,15.24,15.24,20000.0,15.29,15.29,15.24,15.24,20000.0
2014-04-03 09:50:00,15.22,15.25,15.22,15.25,3600.0,15.22,15.25,15.22,15.25,3600.0
2014-04-03 09:55:00,15.26,15.27,15.21,15.21,14400.0,15.26,15.27,15.21,15.21,14400.0
2014-04-03 10:00:00,15.21,15.27,15.21,15.25,31200.0,15.21,15.27,15.21,15.25,31200.0
2014-04-03 10:05:00,15.24,15.24,15.18,15.18,22800.0,15.24,15.24,15.18,15.18,22800.0
2014-04-03 10:10:00,15.18,15.2,15.18,15.19,15600.0,15.18,15.2,15.18,15.19,15600.0
2014-04-03 10:15:00,15.18,15.19,15.18,15.19,21600.0,15.18,15.19,15.18,15.19,21600.0
2014-04-03 10:20:00,15.19,15.21,15.17,15.18,24800.0,15.19,15.21,15.17,15.18,24800.0
2014-04-03 10:25:00,15.18,15.2,15.13,15.13,88000.0,15.18,15.2,15.13,15.13,88000.0
2014-04-03 10:30:00,15.13,15.14,15.04,15.04,49600.0,15.13,15.14,15.04,15.04,49600.0
2014-04-03 10:35:00,15.04,15.05,15.01,15.03,16400.0,15.04,15.05,15.01,15.03,16400.0
2014-04-03 10:40:00,15.03,15.06,15.01,15.06,19200.0,15.03,15.06,15.01,15.06,19200.0
2014-04-03 10:45:00,15.04,15.06,15.04,15.05,6400.0,15.04,15.06,15.04,15.05,6400.0
2014-04-03 10:50:00,15.05,15.06,15.05,15.06,11200.0,15.05,15.06,15.05,15.06,11200.0
2014-04-03 10:55:00,15.06,15.06,15.05,15.06,20400.0,15.06,15.06,15.05,15.06,20400.0
2014-04-03 11:00:00,15.06,15.06,15.05,15.05,11600.0,15.06,15.06,15.05,15.05,11600.0
2014-04-03 11:05:00,15.05,15.06,15.05,15.05,16800.0,15.05,15.06,15.05,15.05,16800.0
2014-04-03 11:10:00,15.05,15.05,15.03,15.03,25200.0,15.05,15.05,15.03,15.03,25200.0
2014-04-03 11:15:00,15.02,15.03,15.02,15.02,29600.0,15.02,15.03,15.02,15.02,29600.0
2014-04-03 11:20:00,15.03,15.04,15.01,15.01,23600.0,15.03,15.04,15.01,15.01,23600.0
2014-04-03 11:25:00,15.0,15.04,15.0,15.03,18000.0,15.0,15.04,15.0,15.03,18000.0
2014-04-03 11:30:00,15.02,15.04,15.02,15.03,20800.0,15.02,15.04,15.02,15.03,20800.0
2014-04-03 11:35:00,15.04,15.09,15.04,15.09,10400.0,15.04,15.09,15.04,15.09,10400.0
2014-04-03 11:40:00,15.08,15.09,15.04,15.04,76400.0,15.08,15.09,15.04,15.04,76400.0
2014-04-03 11:45:00,15.03,15.04,15.01,15.01,14800.0,15.03,15.04,15.01,15.01,14800.0
2014-04-03 11:50:00,15.01,15.04,14.99,15.02,57600.0,15.01,15.04,14.99,15.02,57600.0
2014-04-03 11:55:00,15.03,15.06,15.03,15.05,24400.0,15.03,15.06,15.03,15.05,24400.0
2014-04-03 12:00:00,15.04,15.05,15.04,15.05,18400.0,15.04,15.05,15.04,15.05,18400.0
2014-04-03 12:05:00,15.05,15.06,15.05,15.06,13600.0,15.05,15.06,15.05,15.06,13600.0
2014-04-03 12:10:00,15.06,15.06,15.05,15.05,62400.0,15.06,15.06,15.05,15.05,62400.0
2014-04-03 12:15:00,15.05,15.06,15.03,15.06,61600.0,15.05,15.06,15.03,15.06,61600.0
2014-04-03 12:20:00,15.06,15.08,15.06,15.08,10000.0,15.06,15.08,15.06,15.08,10000.0
2014-04-03 12:25:00,15.08,15.1,15.07,15.08,15200.0,15.08,15.1,15.07,15.08,15200.0
2014-04-03 12:30:00,15.07,15.08,15.01,15.01,22000.0,15.07,15.08,15.01,15.01,22000.0
2014-04-03 12:35:00,15.02,15.03,14.99,15.02,23200.0,15.02,15.03,14.99,15.02,23200.0
2014-04-03 12:40:00,15.02,15.08,15.02,15.08,12400.0,15.02,15.08,15.02,15.08,12400.0
2014-04-03 12:45:00,15.08,15.08,15.05,15.06,21200.0,15.08,15.08,15.05,15.06,21200.0
2014-04-03 12:50:00,15.06,15.1,15.06,15.1,6400.0,15.06,15.1,15.06,15.1,6400.0
2014-04-03 12:55:00,15.1,15.12,15.09,15.12,10400.0,15.1,15.12,15.09,15.12,10400.0
2014-04-03 13:00:00,15.12,15.13,15.09,15.11,22400.0,15.12,15.13,15.09,15.11,22400.0
2014-04-03 13:05:00,15.1,15.11,15.09,15.11,7600.0,15.1,15.11,15.09,15.11,7600.0
2014-04-03 13:10:00,15.12,15.13,15.12,15.13,10000.0,15.12,15.13,15.12,15.13,10000.0
2014-04-03 13:15:00,15.13,15.14,15.13,15.13,16400.0,15.13,15.14,15.13,15.13,16400.0
2014-04-03 13:20:00,15.13,15.16,15.13,15.16,13600.0,15.13,15.16,15.13,15.16,13600.0
2014-04-03 13:25:00,15.15,15.16,15.15,15.16,10000.0,15.15,15.16,15.15,15.16,10000.0
2014-04-03 13:30:00,15.17,15.17,15.15,15.16,7200.0,15.17,15.17,15.15,15.16,7200.0
2014-04-03 13:35:00,15.16,15.17,15.12,15.12,25600.0,15.16,15.17,15.12,15.12,25600.0
2014-04-03 13:40:00,15.12,15.13,15.11,15.11,19600.0,15.12,15.13,15.11,15.11,19600.0
2014-04-03 13:45:00,15.12,15.13,15.11,15.11,8400.0,15.12,15.13,15.11,15.11,8400.0
2014-04-03 13:50:00,15.11,15.13,15.11,15.13,42800.0,15.11,15.13,15.11,15.13,42800.0
2014-04-03 13:55:00,15.12,15.13,15.1,15.11,14000.0,15.12,15.13,15.1,15.11,14000.0
2014-04-03 14:00:00,15.1,15.11,15.1,15.11,26400.0,15.1,15.11,15.1,15.11,26400.0
2014-04-03 14:05:00,15.11,15.13,15.11,15.11,13200.0,15.11,15.13,15.11,15.11,13200.0
2014-04-03 14:10:00,15.11,15.13,15.11,15.13,19200.0,15.11,15.13,15.11,15.13,19200.0
2014-04-03 14:15:00,15.13,15.13,15.12,15.13,30000.0,15.13,15.13,15.12,15.13,30000.0
2014-04-03 14:20:00,15.12,15.13,15.12,15.13,22000.0,15.12,15.13,15.12,15.13,22000.0
2014-04-03 14:25:00,15.13,15.13,15.13,15.13,12800.0,15.13,15.13,15.13,15.13,12800.0
2014-04-03 14:30:00,15.13,15.13,15.12,15.12,20400.0,15.13,15.13,15.12,15.12,20400.0
2014-04-03 14:35:00,15.12,15.12,15.1,15.1,29200.0,15.12,15.12,15.1,15.1,29200.0
2014-04-03 14:40:00,15.1,15.12,15.1,15.12,23200.0,15.1,15.12,15.1,15.12,23200.0
2014-04-03 14:45:00,15.12,15.15,15.12,15.13,16000.0,15.12,15.15,15.12,15.13,16000.0
2014-04-03 14:50:00,15.13,15.16,15.13,15.16,22800.0,15.13,15.16,15.13,15.16,22800.0
2014-04-03 14:55:00,15.17,15.19,15.17,15.19,11600.0,15.17,15.19,15.17,15.19,11600.0
2014-04-03 15:00:00,15.19,15.2,15.19,15.2,15600.0,15.19,15.2,15.19,15.2,15600.0
2014-04-03 15:05:00,15.19,15.2,15.19,15.2,33200.0,15.19,15.2,15.19,15.2,33200.0
2014-04-03 15:10:00,15.2,15.21,15.2,15.2,35200.0,15.2,15.21,15.2,15.2,35200.0
2014-04-03 15:15:00,15.21,15.24,15.21,15.24,16000.0,15.21,15.24,15.21,15.24,16000.0
2014-04-03 15:20:00,15.24,15.24,15.22,15.22,60800.0,15.24,15.24,15.22,15.22,60800.0
2014-04-03 15:25:00,15.22,15.24,15.22,15.24,28000.0,15.22,15.24,15.22,15.24,28000.0
2014-04-03 15:30:00,15.24,15.25,15.24,15.25,23600.0,15.24,15.25,15.24,15.25,23600.0
2014-04-03 15:35:00,15.25,15.26,15.24,15.26,28800.0,15.25,15.26,15.24,15.26,28800.0
2014-04-03 15:40:00,15.26,15.29,15.26,15.29,34800.0,15.26,15.29,15.26,15.29,34800.0
2014-04-03 15:45:00,15.29,15.31,15.29,15.31,52400.0,15.29,15.31,15.29,15.31,52400.0
2014-04-03 15:50:00,15.31,15.31,15.3,15.31,60800.0,15.31,15.31,15.3,15.31,60800.0
2014-04-03 15:55:00,15.31,15.31,15.29,15.3,97200.0,15.31,15.31,15.29,15.3,97200.0
2014-04-04 09:30:00,15.33,15.44,15.33,15.43,16000.0,15.33,15.44,15.33,15.43,16000.0
2014-04-04 09:35:00,15.43,15.43,15.39,15.4,1600.0,15.43,15.43,15.39,15.4,1600.0
2014-04-04 09:40:00,15.37,15.37,15.31,15.36,3200.0,15.37,15.37,15.31,15.36,3200.0
2014-04-04 09:45:00,15.36,15.38,15.31,15.31,10000.0,15.36,15.38,15.31,15.31,10000.0
2014-04-04 09:50:00,15.31,15.36,15.3,15.33,15200.0,15.31,15.36,15.3,15.33,15200.0
2014-04-04 09:55:00,15.32,15.37,15.31,15.35,28800.0,15.32,15.37,15.31,15.35,28800.0
2014-04-04 10:00:00,15.35,15.38,15.34,15.37,12400.0,15.35,15.38,15.34,15.37,12400.0
2014-04-04 10:05:00,15.35,15.36,15.34,15.36,8800.0,15.35,15.36,15.34,15.36,8800.0
2014-04-04 10:10:00,15.36,15.37,15.33,15.36,10800.0,15.36,15.37,15.33,15.36,10800.0
2014-04-04 10:15:00,15.36,15.38,15.36,15.36,10000.0,15.36,15.38,15.36,15.36,10000.0
2014-04-04 10:20:00,15.36,15.36,15.32,15.36,18800.0,15.36,15.36,15.32,15.36,18800.0
2014-04-04 10:25:00,15.36,15.4,15.35,15.4,29600.0,15.36,15.4,15.35,15.4,29600.0
2014-04-04 10:30:00,15.4,15.42,15.36,15.36,10800.0,15.4,15.42,15.36,15.36,10800.0
2014-04-04 10:35:00,15.36,15.4,15.36,15.4,172000.0,15.36,15.4,15.36,15.4,172000.0
2014-04-04 10:40:00,15.39,15.41,15.38,15.4,10000.0,15.39,15.41,15.38,15.4,10000.0
2014-04-04 10:45:00,15.39,15.4,15.39,15.39,8800.0,15.39,15.4,15.39,15.39,8800.0
2014-04-04 10:50:00,15.39,15.4,15.38,15.39,18000.0,15.39,15.4,15.38,15.39,18000.0
2014-04-04 10:55:00,15.41,15.41,15.37,15.4,44400.0,15.41,15.41,15.37,15.4,44400.0
2014-04-04 11:00:00,15.38,15.4,15.38,15.38,24000.0,15.38,15.4,15.38,15.38,24000.0
2014-04-04 11:05:00,15.38,15.39,15.31,15.31,35600.0,15.38,15.39,15.31,15.31,35600.0
2014-04-04 11:10:00,15.29,15.32,15.28,15.32,10000.0,15.29,15.32,15.28,15.32,10000.0
2014-04-04 11:15:00,15.32,15.33,15.29,15.29,19600.0,15.32,15.33,15.29,15.29,19600.0
2014-04-04 11:20:00,15.29,15.3,15.22,15.22,45200.0,15.29,15.3,15.22,15.22,45200.0
2014-04-04 11:25:00,15.22,15.22,15.18,15.18,15200.0,15.22,15.22,15.18,15.18,15200.0
2014-04-04 11:30:00,15.18,15.18,15.17,15.18,26800.0,15.18,15.18,15.17,15.18,26800.0
2014-04-04 11:35:00,15.17,15.17,15.09,15.09,22400.0,15.17,15.17,15.09,15.09,22400.0
2014-04-04 11:40:00,15.09,15.1,14.97,14.98,74800.0,15.09,15.1,14.97,14.98,74800.0
2014-04-04 11:45:00,14.97,14.98,14.9,14.92,55200.0,14.97,14.98,14.9,14.92,55200.0
2014-04-04 11:50:00,14.93,14.93,14.89,14.91,36400.0,14.93,14.93,14.89,14.91,36400.0
2014-04-04 11:55:00,14.91,14.91,14.88,14.88,71600.0,14.91,14.91,14.88,14.88,71600.0
2014-04-04 12:00:00,14.88,14.88,14.82,14.83,33600.0,14.88,14.88,14.82,14.83,33600.0
2014-04-04 12:05:00,14.83,14.85,14.79,14.81,30000.0,14.83,14.85,14.79,14.81,30000.0
2014-04-04 12:10:00,14.81,14.85,14.8,14.83,33200.0,14.81,14.85,14.8,14.83,33200.0
2014-04-04 12:15:00,14.82,14.84,14.81,14.81,34000.0,14.82,14.84,14.81,14.81,34000.0
2014-04-04 12:20:00,14.81,14.83,14.79,14.83,56000.0,14.81,14.83,14.79,14.83,56000.0
2014-04-04 12:25:00,14.83,14.84,14.81,14.82,22400.0,14.83,14.84,14.81,14.82,22400.0
2014-04-04 12:30:00,14.83,14.87,14.83,14.86,18800.0,14.83,14.87,14.83,14.86,18800.0
2014-04-04 12:35:00,14.84,14.84,14.81,14.81,15200.0,14.84,14.84,14.81,14.81,15200.0
2014-04-04 12:40:00,14.81,14.81,14.77,14.78,15200.0,14.81,14.81,14.77,14.78,15200.0
2014-04-04 12:45:00,14.78,14.81,14.76,14.77,25200.0,14.78,14.81,14.76,14.77,25200.0
2014-04-04 12:50:00,14.76,14.79,14.75,14.78,21200.0,14.76,14.79,14.75,14.78,21200.0
2014-04-04 12:55:00,14.78,14.78,14.76,14.78,22800.0,14.78,14.78,14.76,14.78,22800.0
2014-04-04 13:00:00,14.79,14.81,14.79,14.8,28800.0,14.79,14.81,14.79,14.8,28800.0
2014-04-04 13:05:00,14.82,14.83,14.76,14.8,16400.0,14.82,14.83,14.76,14.8,16400.0
2014-04-04 13:10:00,14.81,14.82,14.79,14.81,12400.0,14.81,14.82,14.79,14.81,12400.0
2014-04-04 13:15:00,14.83,14.84,14.83,14.83,12800.0,14.83,14.84,14.83,14.83,12800.0
2014-04-04 13:20:00,14.81,14.86,14.81,14.83,26800.0,14.81,14.86,14.81,14.83,26800.0
2014-04-04 13:25:00,14.82,14.85,14.79,14.81,23600.0,14.82,14.85,14.79,14.81,23600.0
2014-04-04 13:30:00,14.8,14.8,14.78,14.79,20400.0,14.8,14.8,14.78,14.79,20400.0
2014-04-04 13:35:00,14.79,14.81,14.79,14.81,22400.0,14.79,14.81,14.79,14.81,22400.0
2014-04-04 13:40:00,14.81,14.81,14.78,14.79,44000.0,14.81,14.81,14.78,14.79,44000.0
2014-04-04 13:45:00,14.78,14.81,14.78,14.79,18000.0,14.78,14.81,14.78,14.79,18000.0
2014-04-04 13:50:00,14.78,14.79,14.76,14.78,24800.0,14.78,14.79,14.76,14.78,24800.0
2014-04-04 13:55:00,14.78,14.79,14.77,14.77,12400.0,14.78,14.79,14.77,14.77,12400.0
2014-04-04 14:00:00,14.77,14.77,14.75,14.75,24400.0,14.77,14.77,14.75,14.75,24400.0
2014-04-04 14:05:00,14.76,14.76,14.71,14.72,48000.0,14.76,14.76,14.71,14.72,48000.0
2014-04-04 14:10:00,14.71,14.73,14.68,14.69,80800.0,14.71,14.73,14.68,14.69,80800.0
2014-04-04 14:15:00,14.69,14.69,14.68,14.68,18800.0,14.69,14.69,14.68,14.68,18800.0
2014-04-04 14:20:00,14.68,14.69,14.67,14.69,14400.0,14.68,14.69,14.67,14.69,14400.0
2014-04-04 14:25:00,14.69,14.69,14.65,14.65,18800.0,14.69,14.69,14.65,14.65,18800.0
2014-04-04 14:30:00,14.65,14.67,14.65,14.65,14400.0,14.65,14.67,14.65,14.65,14400.0
2014-04-04 14:35:00,14.65,14.66,14.65,14.65,20800.0,14.65,14.66,14.65,14.65,20800.0
2014-04-04 14:40:00,14.65,14.67,14.64,14.67,16000.0,14.65,14.67,14.64,14.67,16000.0
2014-04-04 14:45:00,14.66,14.69,14.66,14.67,26800.0,14.66,14.69,14.66,14.67,26800.0
2014-04-04 14:50:00,14.67,14.7,14.67,14.69,22000.0,14.67,14.7,14.67,14.69,22000.0
2014-04-04 14:55:00,14.69,14.71,14.69,14.71,10000.0,14.69,14.71,14.69,14.71,10000.0
2014-04-04 15:00:00,14.72,14.73,14.71,14.73,46400.0,14.72,14.73,14.71,14.73,46400.0
2014-04-04 15:05:00,14.72,14.75,14.72,14.75,41600.0,14.72,14.75,14.72,14.75,41600.0
2014-04-04 15:10:00,14.75,14.79,14.75,14.79,23200.0,14.75,14.79,14.75,14.79,23200.0
2014-04-04 15:15:00,14.79,14.81,14.78,14.81,48000.0,14.79,14.81,14.78,14.81,48000.0
2014-04-04 15:20:00,14.81,14.81,14.78,14.79,59200.0,14.81,14.81,14.78,14.79,59200.0
2014-04-04 15:25:00,14.78,14.8,14.77,14.78,31200.0,14.78,14.8,14.77,14.78,31200.0
2014-04-04 15:30:00,14.78,14.78,14.77,14.78,37200.0,14.78,14.78,14.77,14.78,37200.0
2014-04-04 15:35:00,14.78,14.79,14.77,14.79,75600.0,14.78,14.79,14.77,14.79,75600.0
2014-04-04 15:40:00,14.79,14.79,14.78,14.79,50800.0,14.79,14.79,14.78,14.79,50800.0
2014-04-04 15:45:00,14.79,14.79,14.78,14.79,74800.0,14.79,14.79,14.78,14.79,74800.0
2014-04-04 15:50:00,14.79,14.79,14.78,14.79,93600.0,14.79,14.79,14.78,14.79,93600.0
2014-04-04 15:55:00,14.79,14.8,14.78,14.79,184000.0,14.79,14.8,14.78,14.79,184000.0
2014-04-07 09:30:00,14.75,14.82,14.69,14.82,18800.0,14.75,14.82,14.69,14.82,18800.0
2014-04-07 09:35:00,14.78,14.78,14.62,14.62,17200.0,14.78,14.78,14.62,14.62,17200.0
2014-04-07 09:40:00,14.64,14.65,14.61,14.63,65200.0,14.64,14.65,14.61,14.63,65200.0
2014-04-07 09:45:00,14.64,14.65,14.64,14.64,38400.0,14.64,14.65,14.64,14.64,38400.0
2014-04-07 09:50:00,14.64,14.65,14.64,14.64,23600.0,14.64,14.65,14.64,14.64,23600.0
2014-04-07 09:55:00,14.65,14.74,14.65,14.74,10000.0,14.65,14.74,14.65,14.74,10000.0
2014-04-07 10:00:00,14.74,14.77,14.74,14.76,8800.0,14.74,14.77,14.74,14.76,8800.0
2014-04-07 10:05:00,14.75,14.76,14.7,14.75,24000.0,14.75,14.76,14.7,14.75,24000.0
2014-04-07 10:10:00,14.78,14.79,14.74,14.75,88400.0,14.78,14.79,14.74,14.75,88400.0
2014-04-07 10:15:00,14.75,14.76,14.74,14.75,48400.0,14.75,14.76,14.74,14.75,48400.0
2014-04-07 10:20:00,14.75,14.76,14.74,14.74,8400.0,14.75,14.76,14.74,14.74,8400.0
2014-04-07 10:25:00,14.75,14.75,14.72,14.72,8000.0,14.75,14.75,14.72,14.72,8000.0
2014-04-07 10:30:00,14.7,14.72,14.69,14.71,10400.0,14.7,14.72,14.69,14.71,10400.0
2014-04-07 10:35:00,14.71,14.72,14.69,14.71,16000.0,14.71,14.72,14.69,14.71,16000.0
2014-04-07 10:40:00,14.7,14.72,14.69,14.71,12400.0,14.7,14.72,14.69,14.71,12400.0
2014-04-07 10:45:00,14.71,14.72,14.69,14.71,22800.0,14.71,14.72,14.69,14.71,22800.0
2014-04-07 10:50:00,14.71,14.75,14.71,14.75,22800.0,14.71,14.75,14.71,14.75,22800.0
2014-04-07 10:55:00,14.75,14.76,14.74,14.74,5600.0,14.75,14.76,14.74,14.74,5600.0
2014-04-07 11:00:00,14.74,14.74,14.71,14.72,26400.0,14.74,14.74,14.71,14.72,26400.0
2014-04-07 11:05:00,14.72,14.73,14.71,14.71,20000.0,14.72,14.73,14.71,14.71,20000.0
2014-04-07 11:10:00,14.71,14.72,14.7,14.72,21200.0,14.71,14.72,14.7,14.72,21200.0
2014-04-07 11:15:00,14.71,14.71,14.66,14.68,14400.0,14.71,14.71,14.66,14.68,14400.0
2014-04-07 11:20:00,14.68,14.68,14.63,14.65,5200.0,14.68,14.68,14.63,14.65,5200.0
2014-04-07 11:25:00,14.67,14.68,14.63,14.65,18800.0,14.67,14.68,14.63,14.65,18800.0
2014-04-07 11:30:00,14.63,14.66,14.63,14.65,8400.0,14.63,14.66,14.63,14.65,8400.0
2014-04-07 11:35:00,14.64,14.64,14.61,14.61,4000.0,14.64,14.64,14.61,14.61,4000.0
2014-04-07 11:40:00,14.62,14.62,14.59,14.6,13600.0,14.62,14.62,14.59,14.6,13600.0
2014-04-07 11:45:00,14.59,14.59,14.54,14.54,26000.0,14.59,14.59,14.54,14.54,26000.0
2014-04-07 11:50:00,14.53,14.54,14.49,14.49,50800.0,14.53,14.54,14.49,14.49,50800.0
2014-04-07 11:55:00,14.48,14.49,14.47,14.47,13200.0,14.48,14.49,14.47,14.47,13200.0
2014-04-07 12:00:00,14.47,14.5,14.47,14.5,9600.0,14.47,14.5,14.47,14.5,9600.0
2014-04-07 12:05:00,14.49,14.5,14.47,14.47,8000.0,14.49,14.5,14.47,14.47,8000.0
2014-04-07 12:10:00,14.47,14.47,14.44,14.45,30400.0,14.47,14.47,14.44,14.45,30400.0
2014-04-07 12:15:00,14.44,14.45,14.43,14.44,9600.0,14.44,14.45,14.43,14.44,9600.0
2014-04-07 12:20:00,14.44,14.46,14.44,14.44,71200.0,14.44,14.46,14.44,14.44,71200.0
2014-04-07 12:25:00,14.44,14.46,14.44,14.45,10400.0,14.44,14.46,14.44,14.45,10400.0
2014-04-07 12:30:00,14.44,14.46,14.44,14.46,34800.0,14.44,14.46,14.44,14.46,34800.0
2014-04-07 12:35:00,14.45,14.46,14.44,14.45,18800.0,14.45,14.46,14.44,14.45,18800.0
2014-04-07 12:40:00,14.45,14.46,14.45,14.45,43200.0,14.45,14.46,14.45,14.45,43200.0
2014-04-07 12:45:00,14.45,14.49,14.44,14.49,114800.0,14.45,14.49,14.44,14.49,114800.0
2014-04-07 12:50:00,14.48,14.51,14.48,14.51,13600.0,14.48,14.51,14.48,14.51,13600.0
2014-04-07 12:55:00,14.51,14.55,14.51,14.53,22400.0,14.51,14.55,14.51,14.53,22400.0
2014-04-07 13:00:00,14.52,14.52,14.49,14.49,6000.0,14.52,14.52,14.49,14.49,6000.0
2014-04-07 13:05:00,14.49,14.5,14.47,14.49,25600.0,14.49,14.5,14.47,14.49,25600.0
2014-04-07 13:10:00,14.5,14.52,14.5,14.52,8800.0,14.5,14.52,14.5,14.52,8800.0
2014-04-07 13:15:00,14.52,14.52,14.51,14.51,8400.0,14.52,14.52,14.51,14.51,8400.0
2014-04-07 13:20:00,14.51,14.53,14.51,14.53,8400.0,14.51,14.53,14.51,14.53,8400.0
2014-04-07 13:25:00,14.53,14.53,14.51,14.52,9200.0,14.53,14.53,14.51,14.52,9200.0
2014-04-07 13:30:00,14.5,14.54,14.49,14.54,13600.0,14.5,14.54,14.49,14.54,13600.0
2014-04-07 13:35:00,14.53,14.53,14.5,14.51,8800.0,14.53,14.53,14.5,14.51,8800.0
2014-04-07 13:40:00,14.5,14.52,14.49,14.51,12800.0,14.5,14.52,14.49,14.51,12800.0
2014-04-07 13:45:00,14.52,14.53,14.5,14.52,14800.0,14.52,14.53,14.5,14.52,14800.0
2014-04-07 13:50:00,14.52,14.52,14.5,14.52,10800.0,14.52,14.52,14.5,14.52,10800.0
2014-04-07 13:55:00,14.52,14.54,14.51,14.54,28800.0,14.52,14.54,14.51,14.54,28800.0
2014-04-07 14:00:00,14.54,14.55,14.53,14.55,28000.0,14.54,14.55,14.53,14.55,28000.0
2014-04-07 14:05:00,14.55,14.55,14.52,14.53,25200.0,14.55,14.55,14.52,14.53,25200.0
2014-04-07 14:10:00,14.54,14.55,14.53,14.53,31600.0,14.54,14.55,14.53,14.53,31600.0
2014-04-07 14:15:00,14.53,14.55,14.53,14.54,6400.0,14.53,14.55,14.53,14.54,6400.0
2014-04-07 14:20:00,14.53,14.53,14.49,14.49,14000.0,14.53,14.53,14.49,14.49,14000.0
2014-04-07 14:25:00,14.49,14.51,14.49,14.51,21200.0,14.49,14.51,14.49,14.51,21200.0
2014-04-07 14:30:00,14.51,14.51,14.49,14.5,24000.0,14.51,14.51,14.49,14.5,24000.0
2014-04-07 14:35:00,14.5,14.52,14.5,14.52,18400.0,14.5,14.52,14.5,14.52,18400.0
2014-04-07 14:40:00,14.52,14.53,14.5,14.5,28400.0,14.52,14.53,14.5,14.5,28400.0
2014-04-07 14:45:00,14.51,14.52,14.51,14.51,16000.0,14.51,14.52,14.51,14.51,16000.0
2014-04-07 14:50:00,14.52,14.55,14.52,14.55,6800.0,14.52,14.55,14.52,14.55,6800.0
2014-04-07 14:55:00,14.54,14.56,14.54,14.55,22800.0,14.54,14.56,14.54,14.55,22800.0
2014-04-07 15:00:00,14.55,14.55,14.5,14.51,34000.0,14.55,14.55,14.5,14.51,34000.0
2014-04-07 15:05:00,14.51,14.52,14.5,14.52,9600.0,14.51,14.52,14.5,14.52,9600.0
2014-04-07 15:10:00,14.52,14.54,14.5,14.54,15600.0,14.52,14.54,14.5,14.54,15600.0
2014-04-07 15:15:00,14.55,14.55,14.52,14.52,44000.0,14.55,14.55,14.52,14.52,44000.0
2014-04-07 15:20:00,14.52,14.52,14.5,14.5,47600.0,14.52,14.52,14.5,14.5,47600.0
2014-04-07 15:25:00,14.51,14.52,14.5,14.5,46800.0,14.51,14.52,14.5,14.5,46800.0
2014-04-07 15:30:00,14.51,14.52,14.5,14.52,31200.0,14.51,14.52,14.5,14.52,31200.0
2014-04-07 15:35:00,14.52,14.52,14.51,14.52,23600.0,14.52,14.52,14.51,14.52,23600.0
2014-04-07 15:40:00,14.51,14.53,14.51,14.52,26800.0,14.51,14.53,14.51,14.52,26800.0
2014-04-07 15:45:00,14.53,14.53,14.51,14.52,39600.0,14.53,14.53,14.51,14.52,39600.0
2014-04-07 15:50:00,14.52,14.52,14.5,14.5,48800.0,14.52,14.52,14.5,14.5,48800.0
2014-04-07 15:55:00,14.5,14.52,14.5,14.51,87200.0,14.5,14.52,14.5,14.51,87200.0
2014-04-08 09:30:00,14.51,14.64,14.51,14.63,26400.0,14.51,14.64,14.51,14.63,26400.0
2014-04-08 09:35:00,14.63,14.63,14.54,14.55,18000.0,14.63,14.63,14.54,14.55,18000.0
2014-04-08 09:40:00,14.55,14.62,14.5,14.62,32400.0,14.55,14.62,14.5,14.62,32400.0
2014-04-08 09:45:00,14.58,14.58,14.53,14.54,18000.0,14.58,14.58,14.53,14.54,18000.0
2014-04-08 09:50:00,14.52,14.54,14.5,14.54,25600.0,14.52,14.54,14.5,14.54,25600.0
2014-04-08 09:55:00,14.54,14.54,14.49,14.49,57600.0,14.54,14.54,14.49,14.49,57600.0
2014-04-08 10:00:00,14.49,14.5,14.48,14.49,85200.0,14.49,14.5,14.48,14.49,85200.0
2014-04-08 10:05:00,14.48,14.51,14.47,14.5,128000.0,14.48,14.51,14.47,14.5,128000.0
2014-04-08 10:10:00,14.49,14.54,14.48,14.54,109600.0,14.49,14.54,14.48,14.54,109600.0
2014-04-08 10:15:00,14.53,14.54,14.49,14.49,24800.0,14.53,14.54,14.49,14.49,24800.0
2014-04-08 10:20:00,14.49,14.49,14.46,14.46,38000.0,14.49,14.49,14.46,14.46,38000.0
2014-04-08 10:25:00,14.46,14.47,14.43,14.43,73600.0,14.46,14.47,14.43,14.43,73600.0
2014-04-08 10:30:00,14.44,14.51,14.43,14.49,78800.0,14.44,14.51,14.43,14.49,78800.0
2014-04-08 10:35:00,14.48,14.48,14.43,14.43,13600.0,14.48,14.48,14.43,14.43,13600.0
2014-04-08 10:40:00,14.43,14.46,14.42,14.45,29200.0,14.43,14.46,14.42,14.45,29200.0
2014-04-08 10:45:00,14.45,14.47,14.43,14.43,17600.0,14.45,14.47,14.43,14.43,17600.0
2014-04-08 10:50:00,14.44,14.5,14.43,14.47,26800.0,14.44,14.5,14.43,14.47,26800.0
2014-04-08 10:55:00,14.49,14.49,14.45,14.46,41600.0,14.49,14.49,14.45,14.46,41600.0
2014-04-08 11:00:00,14.46,14.51,14.46,14.51,35200.0,14.46,14.51,14.46,14.51,35200.0
2014-04-08 11:05:00,14.53,14.59,14.53,14.59,8000.0,14.53,14.59,14.53,14.59,8000.0
2014-04-08 11:10:00,14.57,14.58,14.54,14.55,13200.0,14.57,14.58,14.54,14.55,13200.0
2014-04-08 11:15:00,14.54,14.6,14.54,14.59,18400.0,14.54,14.6,14.54,14.59,18400.0
2014-04-08 11:20:00,14.59,14.6,14.56,14.56,42400.0,14.59,14.6,14.56,14.56,42400.0
2014-04-08 11:25:00,14.56,14.58,14.54,14.57,73600.0,14.56,14.58,14.54,14.57,73600.0
2014-04-08 11:30:00,14.57,14.57,14.55,14.55,10400.0,14.57,14.57,14.55,14.55,10400.0
2014-04-08 11:35:00,14.55,14.55,14.51,14.51,16400.0,14.55,14.55,14.51,14.51,16400.0
2014-04-08 11:40:00,14.51,14.54,14.51,14.53,27200.0,14.51,14.54,14.51,14.53,27200.0
2014-04-08 11:45:00,14.53,14.55,14.53,14.54,32000.0,14.53,14.55,14.53,14.54,32000.0
2014-04-08 11:50:00,14.55,14.58,14.55,14.57,13200.0,14.55,14.58,14.55,14.57,13200.0
2014-04-08 11:55:00,14.56,14.59,14.56,14.58,23200.0,14.56,14.59,14.56,14.58,23200.0
2014-04-08 12:00:00,14.58,14.58,14.57,14.58,4400.0,14.58,14.58,14.57,14.58,4400.0
2014-04-08 12:05:00,14.58,14.58,14.56,14.56,8400.0,14.58,14.58,14.56,14.56,8400.0
2014-04-08 12:10:00,14.56,14.56,14.55,14.56,4800.0,14.56,14.56,14.55,14.56,4800.0
2014-04-08 12:15:00,14.56,14.57,14.56,14.56,8000.0,14.56,14.57,14.56,14.56,8000.0
2014-04-08 12:20:00,14.56,14.57,14.56,14.57,8400.0,14.56,14.57,14.56,14.57,8400.0
2014-04-08 12:25:00,14.56,14.6,14.56,14.6,11200.0,14.56,14.6,14.56,14.6,11200.0
2014-04-08 12:30:00,14.6,14.6,14.58,14.59,8000.0,14.6,14.6,14.58,14.59,8000.0
2014-04-08 12:35:00,14.59,14.59,14.58,14.58,4800.0,14.59,14.59,14.58,14.58,4800.0
2014-04-08 12:40:00,14.58,14.6,14.58,14.6,11600.0,14.58,14.6,14.58,14.6,11600.0
2014-04-08 12:45:00,14.6,14.6,14.59,14.59,14800.0,14.6,14.6,14.59,14.59,14800.0
2014-04-08 12:50:00,14.6,14.61,14.6,14.61,7600.0,14.6,14.61,14.6,14.61,7600.0
2014-04-08 12:55:00,14.62,14.64,14.62,14.64,7600.0,14.62,14.64,14.62,14.64,7600.0
2014-04-08 13:00:00,14.64,14.67,14.64,14.67,8800.0,14.64,14.67,14.64,14.67,8800.0
2014-04-08 13:05:00,14.67,14.67,14.66,14.67,6800.0,14.67,14.67,14.66,14.67,6800.0
2014-04-08 13:10:00,14.67,14.7,14.67,14.7,24400.0,14.67,14.7,14.67,14.7,24400.0
2014-04-08 13:15:00,14.71,14.73,14.71,14.72,18800.0,14.71,14.73,14.71,14.72,18800.0
2014-04-08 13:20:00,14.72,14.74,14.72,14.74,17200.0,14.72,14.74,14.72,14.74,17200.0
2014-04-08 13:25:00,14.74,14.77,14.74,14.77,28400.0,14.74,14.77,14.74,14.77,28400.0
2014-04-08 13:30:00,14.77,14.79,14.76,14.79,20800.0,14.77,14.79,14.76,14.79,20800.0
2014-04-08 13:35:00,14.79,14.8,14.78,14.79,18800.0,14.79,14.8,14.78,14.79,18800.0
2014-04-08 13:40:00,14.79,14.81,14.79,14.81,9200.0,14.79,14.81,14.79,14.81,9200.0
2014-04-08 13:45:00,14.81,14.81,14.8,14.81,24000.0,14.81,14.81,14.8,14.81,24000.0
2014-04-08 13:50:00,14.82,14.83,14.81,14.82,34800.0,14.82,14.83,14.81,14.82,34800.0
2014-04-08 13:55:00,14.82,14.82,14.8,14.8,16400.0,14.82,14.82,14.8,14.8,16400.0
2014-04-08 14:00:00,14.8,14.8,14.75,14.75,30000.0,14.8,14.8,14.75,14.75,30000.0
2014-04-08 14:05:00,14.75,14.75,14.73,14.74,20800.0,14.75,14.75,14.73,14.74,20800.0
2014-04-08 14:10:00,14.74,14.78,14.74,14.78,19200.0,14.74,14.78,14.74,14.78,19200.0
2014-04-08 14:15:00,14.79,14.79,14.74,14.75,37600.0,14.79,14.79,14.74,14.75,37600.0
2014-04-08 14:20:00,14.75,14.76,14.74,14.74,30000.0,14.75,14.76,14.74,14.74,30000.0
2014-04-08 14:25:00,14.75,14.76,14.74,14.75,38800.0,14.75,14.76,14.74,14.75,38800.0
2014-04-08 14:30:00,14.75,14.77,14.75,14.77,12000.0,14.75,14.77,14.75,14.77,12000.0
2014-04-08 14:35:00,14.77,14.77,14.76,14.77,19200.0,14.77,14.77,14.76,14.77,19200.0
2014-04-08 14:40:00,14.77,14.78,14.76,14.77,28800.0,14.77,14.78,14.76,14.77,28800.0
2014-04-08 14:45:00,14.77,14.77,14.76,14.76,17600.0,14.77,14.77,14.76,14.76,17600.0
2014-04-08 14:50:00,14.77,14.77,14.76,14.77,22000.0,14.77,14.77,14.76,14.77,22000.0
2014-04-08 14:55:00,14.77,14.8,14.77,14.8,35200.0,14.77,14.8,14.77,14.8,35200.0
2014-04-08 15:00:00,14.8,14.81,14.79,14.81,20400.0,14.8,14.81,14.79,14.81,20400.0
2014-04-08 15:05:00,14.81,14.83,14.81,14.82,26400.0,14.81,14.83,14.81,14.82,26400.0
2014-04-08 15:10:00,14.83,14.83,14.82,14.82,25600.0,14.83,14.83,14.82,14.82,25600.0
2014-04-08 15:15:00,14.83,14.86,14.83,14.85,33600.0,14.83,14.86,14.83,14.85,33600.0
2014-04-08 15:20:00,14.86,14.88,14.86,14.88,36000.0,14.86,14.88,14.86,14.88,36000.0
2014-04-08 15:25:00,14.88,14.92,14.88,14.9,49600.0,14.88,14.92,14.88,14.9,49600.0
2014-04-08 15:30:00,14.9,14.91,14.9,14.91,26000.0,14.9,14.91,14.9,14.91,26000.0
2014-04-08 15:35:00,14.9,14.91,14.9,14.91,38800.0,14.9,14.91,14.9,14.91,38800.0
2014-04-08 15:40:00,14.91,14.92,14.9,14.9,36400.0,14.91,14.92,14.9,14.9,36400.0
2014-04-08 15:45:00,14.9,14.93,14.9,14.93,50400.0,14.9,14.93,14.9,14.93,50400.0
2014-04-08 15:50:00,14.93,14.93,14.88,14.89,84000.0,14.93,14.93,14.88,14.89,84000.0
2014-04-08 15:55:00,14.88,14.93,14.88,14.9,111600.0,14.88,14.93,14.88,14.9,111600.0
2014-04-09 09:30:00,14.91,14.93,14.91,14.93,12800.0,14.91,14.93,14.91,14.93,12800.0
2014-04-09 09:35:00,14.91,14.93,14.89,14.9,29600.0,14.91,14.93,14.89,14.9,29600.0
2014-04-09 09:40:00,14.9,14.91,14.84,14.85,27200.0,14.9,14.91,14.84,14.85,27200.0
2014-04-09 09:45:00,14.84,14.86,14.82,14.82,9200.0,14.84,14.86,14.82,14.82,9200.0
2014-04-09 09:50:00,14.82,14.87,14.82,14.87,5200.0,14.82,14.87,14.82,14.87,5200.0
2014-04-09 09:55:00,14.87,14.9,14.87,14.88,5600.0,14.87,14.9,14.87,14.88,5600.0
2014-04-09 10:00:00,14.88,14.91,14.88,14.9,16000.0,14.88,14.91,14.88,14.9,16000.0
2014-04-09 10:05:00,14.9,14.92,14.89,14.89,58000.0,14.9,14.92,14.89,14.89,58000.0
2014-04-09 10:10:00,14.88,14.9,14.85,14.87,31600.0,14.88,14.9,14.85,14.87,31600.0
2014-04-09 10:15:00,14.87,14.97,14.87,14.94,92800.0,14.87,14.97,14.87,14.94,92800.0
2014-04-09 10:20:00,14.96,14.96,14.93,14.95,4400.0,14.96,14.96,14.93,14.95,4400.0
2014-04-09 10:25:00,14.96,14.97,14.93,14.95,14000.0,14.96,14.97,14.93,14.95,14000.0
2014-04-09 10:30:00,14.94,14.96,14.94,14.95,8400.0,14.94,14.96,14.94,14.95,8400.0
2014-04-09 10:35:00,14.93,14.97,14.93,14.96,7200.0,14.93,14.97,14.93,14.96,7200.0
2014-04-09 10:40:00,14.96,14.97,14.93,14.94,10400.0,14.96,14.97,14.93,14.94,10400.0
2014-04-09 10:45:00,14.94,14.94,14.89,14.9,13200.0,14.94,14.94,14.89,14.9,13200.0
2014-04-09 10:50:00,14.9,14.9,14.87,14.87,7200.0,14.9,14.9,14.87,14.87,7200.0
2014-04-09 10:55:00,14.87,14.87,14.86,14.86,7200.0,14.87,14.87,14.86,14.86,7200.0
2014-04-09 11:00:00,14.85,14.85,14.8,14.8,9600.0,14.85,14.85,14.8,14.8,9600.0
2014-04-09 11:05:00,14.79,14.82,14.79,14.81,10400.0,14.79,14.82,14.79,14.81,10400.0
2014-04-09 11:10:00,14.83,14.84,14.82,14.84,13200.0,14.83,14.84,14.82,14.84,13200.0
2014-04-09 11:15:00,14.85,14.88,14.85,14.86,11600.0,14.85,14.88,14.85,14.86,11600.0
2014-04-09 11:20:00,14.85,14.85,14.84,14.84,8800.0,14.85,14.85,14.84,14.84,8800.0
2014-04-09 11:25:00,14.84,14.85,14.83,14.85,12800.0,14.84,14.85,14.83,14.85,12800.0
2014-04-09 11:30:00,14.85,14.87,14.85,14.86,57600.0,14.85,14.87,14.85,14.86,57600.0
2014-04-09 11:35:00,14.87,14.89,14.87,14.88,18000.0,14.87,14.89,14.87,14.88,18000.0
2014-04-09 11:40:00,14.87,14.87,14.85,14.86,16000.0,14.87,14.87,14.85,14.86,16000.0
2014-04-09 11:45:00,14.85,14.88,14.85,14.86,7600.0,14.85,14.88,14.85,14.86,7600.0
2014-04-09 11:50:00,14.88,14.9,14.88,14.89,11200.0,14.88,14.9,14.88,14.89,11200.0
2014-04-09 11:55:00,14.89,14.9,14.88,14.9,6400.0,14.89,14.9,14.88,14.9,6400.0
2014-04-09 12:00:00,14.9,14.93,14.89,14.92,10800.0,14.9,14.93,14.89,14.92,10800.0
2014-04-09 12:05:00,14.9,14.9,14.89,14.9,12000.0,14.9,14.9,14.89,14.9,12000.0
2014-04-09 12:10:00,14.9,14.92,14.9,14.91,5600.0,14.9,14.92,14.9,14.91,5600.0
2014-04-09 12:15:00,14.9,14.9,14.9,14.9,2800.0,14.9,14.9,14.9,14.9,2800.0
2014-04-09 12:20:00,14.9,14.93,14.9,14.93,5200.0,14.9,14.93,14.9,14.93,5200.0
2014-04-09 12:25:00,14.94,14.95,14.94,14.95,2400.0,14.94,14.95,14.94,14.95,2400.0
2014-04-09 12:30:00,14.96,14.97,14.95,14.96,15200.0,14.96,14.97,14.95,14.96,15200.0
2014-04-09 12:35:00,14.95,14.95,14.93,14.93,6400.0,14.95,14.95,14.93,14.93,6400.0
2014-04-09 12:40:00,14.93,14.93,14.92,14.92,4000.0,14.93,14.93,14.92,14.92,4000.0
2014-04-09 12:45:00,14.93,14.94,14.93,14.94,4800.0,14.93,14.94,14.93,14.94,4800.0
2014-04-09 12:50:00,14.95,14.95,14.92,14.93,9600.0,14.95,14.95,14.92,14.93,9600.0
2014-04-09 12:55:00,14.93,14.93,14.93,14.93,5600.0,14.93,14.93,14.93,14.93,5600.0
2014-04-09 13:00:00,14.94,14.96,14.94,14.96,4800.0,14.94,14.96,14.94,14.96,4800.0
2014-04-09 13:05:00,14.95,14.95,14.94,14.94,3600.0,14.95,14.95,14.94,14.94,3600.0
2014-04-09 13:10:00,14.94,14.94,14.94,14.94,1200.0,14.94,14.94,14.94,14.94,1200.0
2014-04-09 13:15:00,14.94,14.94,14.94,14.94,3600.0,14.94,14.94,14.94,14.94,3600.0
2014-04-09 13:20:00,14.94,14.94,14.94,14.94,4000.0,14.94,14.94,14.94,14.94,4000.0
2014-04-09 13:25:00,14.94,14.94,14.93,14.93,3600.0,14.94,14.94,14.93,14.93,3600.0
2014-04-09 13:30:00,14.92,14.92,14.9,14.9,5600.0,14.92,14.92,14.9,14.9,5600.0
2014-04-09 13:35:00,14.9,14.9,14.9,14.9,1200.0,14.9,14.9,14.9,14.9,1200.0
2014-04-09 13:40:00,14.9,14.9,14.89,14.9,4000.0,14.9,14.9,14.89,14.9,4000.0
2014-04-09 13:45:00,14.9,14.92,14.9,14.91,11200.0,14.9,14.92,14.9,14.91,11200.0
2014-04-09 13:50:00,14.91,14.91,14.91,14.91,2000.0,14.91,14.91,14.91,14.91,2000.0
2014-04-09 13:55:00,14.9,14.91,14.9,14.9,8400.0,14.9,14.91,14.9,14.9,8400.0
2014-04-09 14:00:00,14.91,14.94,14.91,14.94,14800.0,14.91,14.94,14.91,14.94,14800.0
2014-04-09 14:05:00,14.94,14.98,14.94,14.98,52000.0,14.94,14.98,14.94,14.98,52000.0
2014-04-09 14:10:00,14.98,14.99,14.97,14.98,7600.0,14.98,14.99,14.97,14.98,7600.0
2014-04-09 14:15:00,14.99,14.99,14.98,14.99,12400.0,14.99,14.99,14.98,14.99,12400.0
2014-04-09 14:20:00,14.99,15.02,14.98,15.01,65200.0,14.99,15.02,14.98,15.01,65200.0
2014-04-09 14:25:00,15.02,15.03,15.02,15.03,29200.0,15.02,15.03,15.02,15.03,29200.0
2014-04-09 14:30:00,15.04,15.06,15.03,15.03,20800.0,15.04,15.06,15.03,15.03,20800.0
2014-04-09 14:35:00,15.04,15.04,14.99,14.99,10800.0,15.04,15.04,14.99,14.99,10800.0
2014-04-09 14:40:00,14.99,14.99,14.98,14.99,6800.0,14.99,14.99,14.98,14.99,6800.0
2014-04-09 14:45:00,14.97,15.0,14.97,15.0,5200.0,14.97,15.0,14.97,15.0,5200.0
2014-04-09 14:50:00,14.99,14.99,14.98,14.98,6000.0,14.99,14.99,14.98,14.98,6000.0
2014-04-09 14:55:00,14.95,14.95,14.92,14.93,12400.0,14.95,14.95,14.92,14.93,12400.0
2014-04-09 15:00:00,14.94,14.94,14.92,14.93,12000.0,14.94,14.94,14.92,14.93,12000.0
2014-04-09 15:05:00,14.93,14.95,14.93,14.95,9600.0,14.93,14.95,14.93,14.95,9600.0
2014-04-09 15:10:00,14.95,14.97,14.95,14.97,14800.0,14.95,14.97,14.95,14.97,14800.0
2014-04-09 15:15:00,14.96,14.97,14.96,14.96,3600.0,14.96,14.97,14.96,14.96,3600.0
2014-04-09 15:20:00,14.96,14.97,14.95,14.95,9200.0,14.96,14.97,14.95,14.95,9200.0
2014-04-09 15:25:00,14.95,14.96,14.95,14.95,10400.0,14.95,14.96,14.95,14.95,10400.0
2014-04-09 15:30:00,14.96,14.96,14.93,14.95,14800.0,14.96,14.96,14.93,14.95,14800.0
2014-04-09 15:35:00,14.95,14.96,14.95,14.96,18400.0,14.95,14.96,14.95,14.96,18400.0
2014-04-09 15:40:00,14.97,14.97,14.94,14.95,16400.0,14.97,14.97,14.94,14.95,16400.0
2014-04-09 15:45:00,14.95,14.96,14.94,14.96,21200.0,14.95,14.96,14.94,14.96,21200.0
2014-04-09 15:50:00,14.96,14.96,14.94,14.95,28000.0,14.96,14.96,14.94,14.95,28000.0
2014-04-09 15:55:00,14.96,14.96,14.94,14.95,118400.0,14.96,14.96,14.94,14.95,118400.0
2014-04-10 09:30:00,14.99,15.01,14.94,14.96,17200.0,14.99,15.01,14.94,14.96,17200.0
2014-04-10 09:35:00,15.0,15.0,14.94,14.99,102400.0,15.0,15.0,14.94,14.99,102400.0
2014-04-10 09:40:00,14.99,15.01,14.97,15.01,8800.0,14.99,15.01,14.97,15.01,8800.0
2014-04-10 09:45:00,15.0,15.0,14.95,14.95,8800.0,15.0,15.0,14.95,14.95,8800.0
2014-04-10 09:50:00,14.95,14.95,14.92,14.93,7200.0,14.95,14.95,14.92,14.93,7200.0
2014-04-10 09:55:00,14.89,14.89,14.84,14.85,36000.0,14.89,14.89,14.84,14.85,36000.0
2014-04-10 10:00:00,14.85,14.85,14.78,14.78,40000.0,14.85,14.85,14.78,14.78,40000.0
2014-04-10 10:05:00,14.78,14.79,14.77,14.78,9600.0,14.78,14.79,14.77,14.78,9600.0
2014-04-10 10:10:00,14.8,14.81,14.77,14.77,59200.0,14.8,14.81,14.77,14.77,59200.0
2014-04-10 10:15:00,14.76,14.76,14.73,14.73,13200.0,14.76,14.76,14.73,14.73,13200.0
2014-04-10 10:20:00,14.73,14.74,14.73,14.74,3200.0,14.73,14.74,14.73,14.74,3200.0
2014-04-10 10:25:00,14.74,14.76,14.72,14.74,51600.0,14.74,14.76,14.72,14.74,51600.0
2014-04-10 10:30:00,14.77,14.85,14.77,14.84,32800.0,14.77,14.85,14.77,14.84,32800.0
2014-04-10 10:35:00,14.84,14.84,14.82,14.83,6800.0,14.84,14.84,14.82,14.83,6800.0
2014-04-10 10:40:00,14.81,14.84,14.8,14.8,13600.0,14.81,14.84,14.8,14.8,13600.0
2014-04-10 10:45:00,14.8,14.8,14.79,14.79,4800.0,14.8,14.8,14.79,14.79,4800.0
2014-04-10 10:50:00,14.79,14.79,14.75,14.79,20400.0,14.79,14.79,14.75,14.79,20400.0
2014-04-10 10:55:00,14.79,14.81,14.74,14.74,22800.0,14.79,14.81,14.74,14.74,22800.0
2014-04-10 11:00:00,14.73,14.74,14.7,14.74,12000.0,14.73,14.74,14.7,14.74,12000.0
2014-04-10 11:05:00,14.73,14.73,14.7,14.71,9200.0,14.73,14.73,14.7,14.71,9200.0
2014-04-10 11:10:00,14.71,14.72,14.69,14.72,6800.0,14.71,14.72,14.69,14.72,6800.0
2014-04-10 11:15:00,14.72,14.72,14.67,14.68,14400.0,14.72,14.72,14.67,14.68,14400.0
2014-04-10 11:20:00,14.68,14.7,14.67,14.67,14800.0,14.68,14.7,14.67,14.67,14800.0
2014-04-10 11:25:00,14.66,14.66,14.61,14.61,14000.0,14.66,14.66,14.61,14.61,14000.0
2014-04-10 11:30:00,14.62,14.65,14.62,14.65,4400.0,14.62,14.65,14.62,14.65,4400.0
2014-04-10 11:35:00,14.65,14.67,14.65,14.65,6800.0,14.65,14.67,14.65,14.65,6800.0
2014-04-10 11:40:00,14.65,14.67,14.64,14.65,27600.0,14.65,14.67,14.64,14.65,27600.0
2014-04-10 11:45:00,14.65,14.65,14.61,14.61,19600.0,14.65,14.65,14.61,14.61,19600.0
2014-04-10 11:50:00,14.61,14.61,14.57,14.58,12400.0,14.61,14.61,14.57,14.58,12400.0
2014-04-10 11:55:00,14.58,14.61,14.56,14.59,16400.0,14.58,14.61,14.56,14.59,16400.0
2014-04-10 12:00:00,14.59,14.61,14.56,14.56,17200.0,14.59,14.61,14.56,14.56,17200.0
2014-04-10 12:05:00,14.56,14.57,14.56,14.56,18400.0,14.56,14.57,14.56,14.56,18400.0
2014-04-10 12:10:00,14.56,14.57,14.56,14.56,38800.0,14.56,14.57,14.56,14.56,38800.0
2014-04-10 12:15:00,14.56,14.57,14.56,14.56,18400.0,14.56,14.57,14.56,14.56,18400.0
2014-04-10 12:20:00,14.56,14.58,14.56,14.56,31600.0,14.56,14.58,14.56,14.56,31600.0
2014-04-10 12:25:00,14.56,14.6,14.56,14.59,20800.0,14.56,14.6,14.56,14.59,20800.0
2014-04-10 12:30:00,14.59,14.6,14.57,14.57,15200.0,14.59,14.6,14.57,14.57,15200.0
2014-04-10 12:35:00,14.57,14.59,14.57,14.58,5200.0,14.57,14.59,14.57,14.58,5200.0
2014-04-10 12:40:00,14.59,14.59,14.57,14.57,10400.0,14.59,14.59,14.57,14.57,10400.0
2014-04-10 12:45:00,14.57,14.57,14.57,14.57,2000.0,14.57,14.57,14.57,14.57,2000.0
2014-04-10 12:50:00,14.58,14.58,14.56,14.58,20800.0,14.58,14.58,14.56,14.58,20800.0
2014-04-10 12:55:00,14.59,14.59,14.58,14.58,6400.0,14.59,14.59,14.58,14.58,6400.0
2014-04-10 13:00:00,14.57,14.58,14.56,14.57,5600.0,14.57,14.58,14.56,14.57,5600.0
2014-04-10 13:05:00,14.58,14.6,14.58,14.58,8400.0,14.58,14.6,14.58,14.58,8400.0
2014-04-10 13:10:00,14.59,14.59,14.57,14.58,4400.0,14.59,14.59,14.57,14.58,4400.0
2014-04-10 13:15:00,14.57,14.57,14.56,14.56,25200.0,14.57,14.57,14.56,14.56,25200.0
2014-04-10 13:20:00,14.56,14.56,14.56,14.56,32000.0,14.56,14.56,14.56,14.56,32000.0
2014-04-10 13:25:00,14.56,14.57,14.56,14.56,37600.0,14.56,14.57,14.56,14.56,37600.0
2014-04-10 13:30:00,14.56,14.57,14.56,14.56,16000.0,14.56,14.57,14.56,14.56,16000.0
2014-04-10 13:35:00,14.57,14.57,14.56,14.56,22400.0,14.57,14.57,14.56,14.56,22400.0
2014-04-10 13:40:00,14.56,14.56,14.56,14.56,34800.0,14.56,14.56,14.56,14.56,34800.0
2014-04-10 13:45:00,14.56,14.57,14.56,14.56,53600.0,14.56,14.57,14.56,14.56,53600.0
2014-04-10 13:50:00,14.57,14.59,14.56,14.58,27200.0,14.57,14.59,14.56,14.58,27200.0
2014-04-10 13:55:00,14.58,14.59,14.58,14.59,10000.0,14.58,14.59,14.58,14.59,10000.0
2014-04-10 14:00:00,14.59,14.59,14.58,14.58,14000.0,14.59,14.59,14.58,14.58,14000.0
2014-04-10 14:05:00,14.58,14.59,14.58,14.58,6400.0,14.58,14.59,14.58,14.58,6400.0
2014-04-10 14:10:00,14.58,14.6,14.58,14.6,8400.0,14.58,14.6,14.58,14.6,8400.0
2014-04-10 14:15:00,14.59,14.6,14.58,14.58,33200.0,14.59,14.6,14.58,14.58,33200.0
2014-04-10 14:20:00,14.57,14.58,14.56,14.57,47200.0,14.57,14.58,14.56,14.57,47200.0
2014-04-10 14:25:00,14.56,14.57,14.54,14.54,73600.0,14.56,14.57,14.54,14.54,73600.0
2014-04-10 14:30:00,14.54,14.55,14.54,14.55,30000.0,14.54,14.55,14.54,14.55,30000.0
2014-04-10 14:35:00,14.55,14.56,14.54,14.56,44000.0,14.55,14.56,14.54,14.56,44000.0
2014-04-10 14:40:00,14.56,14.56,14.56,14.56,6800.0,14.56,14.56,14.56,14.56,6800.0
2014-04-10 14:45:00,14.56,14.56,14.55,14.56,33200.0,14.56,14.56,14.55,14.56,33200.0
2014-04-10 14:50:00,14.54,14.56,14.54,14.55,26800.0,14.54,14.56,14.54,14.55,26800.0
2014-04-10 14:55:00,14.56,14.56,14.54,14.54,16800.0,14.56,14.56,14.54,14.54,16800.0
2014-04-10 15:00:00,14.53,14.53,14.49,14.51,52000.0,14.53,14.53,14.49,14.51,52000.0
2014-04-10 15:05:00,14.49,14.51,14.48,14.51,99200.0,14.49,14.51,14.48,14.51,99200.0
2014-04-10 15:10:00,14.5,14.52,14.49,14.5,48000.0,14.5,14.52,14.49,14.5,48000.0
2014-04-10 15:15:00,14.51,14.54,14.51,14.53,50000.0,14.51,14.54,14.51,14.53,50000.0
2014-04-10 15:20:00,14.53,14.54,14.51,14.53,48400.0,14.53,14.54,14.51,14.53,48400.0
2014-04-10 15:25:00,14.53,14.53,14.5,14.51,34000.0,14.53,14.53,14.5,14.51,34000.0
2014-04-10 15:30:00,14.51,14.54,14.51,14.53,121200.0,14.51,14.54,14.51,14.53,121200.0
2014-04-10 15:35:00,14.52,14.55,14.52,14.55,34000.0,14.52,14.55,14.52,14.55,34000.0
2014-04-10 15:40:00,14.55,14.55,14.54,14.55,21600.0,14.55,14.55,14.54,14.55,21600.0
2014-04-10 15:45:00,14.55,14.71,14.55,14.59,293200.0,14.55,14.71,14.55,14.59,293200.0
2014-04-10 15:50:00,14.62,14.66,14.53,14.55,128400.0,14.62,14.66,14.53,14.55,128400.0
2014-04-10 15:55:00,14.55,14.57,14.54,14.55,99200.0,14.55,14.57,14.54,14.55,99200.0
2014-04-11 09:30:00,14.4,14.48,14.4,14.44,36000.0,14.4,14.48,14.4,14.44,36000.0
2014-04-11 09:35:00,14.45,14.47,14.41,14.45,17200.0,14.45,14.47,14.41,14.45,17200.0
2014-04-11 09:40:00,14.47,14.55,14.46,14.55,19600.0,14.47,14.55,14.46,14.55,19600.0
2014-04-11 09:45:00,14.55,14.55,14.48,14.49,12800.0,14.55,14.55,14.48,14.49,12800.0
2014-04-11 09:50:00,14.5,14.51,14.49,14.51,5200.0,14.5,14.51,14.49,14.51,5200.0
2014-04-11 09:55:00,14.55,14.56,14.51,14.52,11200.0,14.55,14.56,14.51,14.52,11200.0
2014-04-11 10:00:00,14.53,14.55,14.5,14.54,35600.0,14.53,14.55,14.5,14.54,35600.0
2014-04-11 10:05:00,14.54,14.55,14.51,14.53,32000.0,14.54,14.55,14.51,14.53,32000.0
2014-04-11 10:10:00,14.51,14.52,14.46,14.51,34000.0,14.51,14.52,14.46,14.51,34000.0
2014-04-11 10:15:00,14.5,14.51,14.46,14.49,33600.0,14.5,14.51,14.46,14.49,33600.0
2014-04-11 10:20:00,14.49,14.52,14.48,14.5,19200.0,14.49,14.52,14.48,14.5,19200.0
2014-04-11 10:25:00,14.5,14.51,14.49,14.49,98800.0,14.5,14.51,14.49,14.49,98800.0
2014-04-11 10:30:00,14.49,14.5,14.47,14.5,10000.0,14.49,14.5,14.47,14.5,10000.0
2014-04-11 10:35:00,14.49,14.54,14.49,14.52,38400.0,14.49,14.54,14.49,14.52,38400.0
2014-04-11 10:40:00,14.52,14.55,14.51,14.55,22800.0,14.52,14.55,14.51,14.55,22800.0
2014-04-11 10:45:00,14.55,14.56,14.54,14.55,8000.0,14.55,14.56,14.54,14.55,8000.0
2014-04-11 10:50:00,14.56,14.59,14.56,14.57,8800.0,14.56,14.59,14.56,14.57,8800.0
2014-04-11 10:55:00,14.57,14.61,14.57,14.59,6400.0,14.57,14.61,14.57,14.59,6400.0
2014-04-11 11:00:00,14.56,14.59,14.56,14.56,6000.0,14.56,14.59,14.56,14.56,6000.0
2014-04-11 11:05:00,14.56,14.58,14.56,14.58,3200.0,14.56,14.58,14.56,14.58,3200.0
2014-04-11 11:10:00,14.56,14.59,14.56,14.59,1200.0,14.56,14.59,14.56,14.59,1200.0
2014-04-11 11:15:00,14.56,14.59,14.56,14.58,11600.0,14.56,14.59,14.56,14.58,11600.0
2014-04-11 11:20:00,14.59,14.59,14.55,14.55,6400.0,14.59,14.59,14.55,14.55,6400.0
2014-04-11 11:25:00,14.55,14.59,14.53,14.58,80000.0,14.55,14.59,14.53,14.58,80000.0
2014-04-11 11:30:00,14.58,14.59,14.54,14.56,39600.0,14.58,14.59,14.54,14.56,39600.0
2014-04-11 11:35:00,14.55,14.55,14.52,14.53,28000.0,14.55,14.55,14.52,14.53,28000.0
2014-04-11 11:40:00,14.52,14.53,14.51,14.53,67600.0,14.52,14.53,14.51,14.53,67600.0
2014-04-11 11:45:00,14.52,14.52,14.49,14.51,74800.0,14.52,14.52,14.49,14.51,74800.0
2014-04-11 11:50:00,14.51,14.55,14.5,14.53,59600.0,14.51,14.55,14.5,14.53,59600.0
2014-04-11 11:55:00,14.52,14.57,14.51,14.56,61200.0,14.52,14.57,14.51,14.56,61200.0
2014-04-11 12:00:00,14.56,14.59,14.56,14.59,9200.0,14.56,14.59,14.56,14.59,9200.0
2014-04-11 12:05:00,14.6,14.6,14.57,14.57,8000.0,14.6,14.6,14.57,14.57,8000.0
2014-04-11 12:10:00,14.56,14.56,14.52,14.54,14400.0,14.56,14.56,14.52,14.54,14400.0
2014-04-11 12:15:00,14.53,14.56,14.53,14.56,11200.0,14.53,14.56,14.53,14.56,11200.0
2014-04-11 12:20:00,14.56,14.58,14.53,14.55,65200.0,14.56,14.58,14.53,14.55,65200.0
2014-04-11 12:25:00,14.55,14.56,14.55,14.56,24400.0,14.55,14.56,14.55,14.56,24400.0
2014-04-11 12:30:00,14.56,14.56,14.55,14.55,15200.0,14.56,14.56,14.55,14.55,15200.0
2014-04-11 12:35:00,14.55,14.55,14.53,14.54,14800.0,14.55,14.55,14.53,14.54,14800.0
2014-04-11 12:40:00,14.54,14.55,14.53,14.55,12800.0,14.54,14.55,14.53,14.55,12800.0
2014-04-11 12:45:00,14.55,14.56,14.54,14.55,14800.0,14.55,14.56,14.54,14.55,14800.0
2014-04-11 12:50:00,14.55,14.55,14.52,14.54,13600.0,14.55,14.55,14.52,14.54,13600.0
2014-04-11 12:55:00,14.54,14.55,14.54,14.54,3200.0,14.54,14.55,14.54,14.54,3200.0
2014-04-11 13:00:00,14.53,14.56,14.53,14.55,50800.0,14.53,14.56,14.53,14.55,50800.0
2014-04-11 13:05:00,14.54,14.55,14.52,14.55,56800.0,14.54,14.55,14.52,14.55,56800.0
2014-04-11 13:10:00,14.55,14.56,14.54,14.55,38000.0,14.55,14.56,14.54,14.55,38000.0
2014-04-11 13:15:00,14.55,14.55,14.54,14.55,42000.0,14.55,14.55,14.54,14.55,42000.0
2014-04-11 13:20:00,14.55,14.55,14.54,14.54,28000.0,14.55,14.55,14.54,14.54,28000.0
2014-04-11 13:25:00,14.54,14.55,14.51,14.52,10000.0,14.54,14.55,14.51,14.52,10000.0
2014-04-11 13:30:00,14.53,14.54,14.52,14.54,21600.0,14.53,14.54,14.52,14.54,21600.0
2014-04-11 13:35:00,14.55,14.56,14.54,14.56,10800.0,14.55,14.56,14.54,14.56,10800.0
2014-04-11 13:40:00,14.56,14.57,14.55,14.55,18400.0,14.56,14.57,14.55,14.55,18400.0
2014-04-11 13:45:00,14.55,14.56,14.55,14.56,16000.0,14.55,14.56,14.55,14.56,16000.0
2014-04-11 13:50:00,14.56,14.56,14.55,14.55,25600.0,14.56,14.56,14.55,14.55,25600.0
2014-04-11 13:55:00,14.55,14.56,14.53,14.55,44000.0,14.55,14.56,14.53,14.55,44000.0
2014-04-11 14:00:00,14.55,14.56,14.54,14.55,39200.0,14.55,14.56,14.54,14.55,39200.0
2014-04-11 14:05:00,14.55,14.57,14.54,14.56,26800.0,14.55,14.57,14.54,14.56,26800.0
2014-04-11 14:10:00,14.55,14.55,14.54,14.55,37600.0,14.55,14.55,14.54,14.55,37600.0
2014-04-11 14:15:00,14.55,14.56,14.54,14.55,25600.0,14.55,14.56,14.54,14.55,25600.0
2014-04-11 14:20:00,14.55,14.56,14.54,14.55,38800.0,14.55,14.56,14.54,14.55,38800.0
2014-04-11 14:25:00,14.55,14.57,14.55,14.56,55200.0,14.55,14.57,14.55,14.56,55200.0
2014-04-11 14:30:00,14.56,14.57,14.55,14.55,60000.0,14.56,14.57,14.55,14.55,60000.0
2014-04-11 14:35:00,14.55,14.56,14.55,14.55,54400.0,14.55,14.56,14.55,14.55,54400.0
2014-04-11 14:40:00,14.55,14.56,14.55,14.55,51200.0,14.55,14.56,14.55,14.55,51200.0
2014-04-11 14:45:00,14.56,14.56,14.52,14.53,56400.0,14.56,14.56,14.52,14.53,56400.0
2014-04-11 14:50:00,14.53,14.56,14.5,14.55,46000.0,14.53,14.56,14.5,14.55,46000.0
2014-04-11 14:55:00,14.56,14.56,14.54,14.56,37600.0,14.56,14.56,14.54,14.56,37600.0
2014-04-11 15:00:00,14.56,14.56,14.52,14.54,40000.0,14.56,14.56,14.52,14.54,40000.0
2014-04-11 15:05:00,14.54,14.57,14.53,14.57,30800.0,14.54,14.57,14.53,14.57,30800.0
2014-04-11 15:10:00,14.57,14.58,14.56,14.56,34000.0,14.57,14.58,14.56,14.56,34000.0
2014-04-11 15:15:00,14.56,14.58,14.56,14.57,34000.0,14.56,14.58,14.56,14.57,34000.0
2014-04-11 15:20:00,14.57,14.6,14.57,14.6,26000.0,14.57,14.6,14.57,14.6,26000.0
2014-04-11 15:25:00,14.6,14.6,14.58,14.59,15600.0,14.6,14.6,14.58,14.59,15600.0
2014-04-11 15:30:00,14.59,14.59,14.57,14.57,34400.0,14.59,14.59,14.57,14.57,34400.0
2014-04-11 15:35:00,14.57,14.59,14.57,14.59,27600.0,14.57,14.59,14.57,14.59,27600.0
2014-04-11 15:40:00,14.6,14.63,14.6,14.63,68000.0,14.6,14.63,14.6,14.63,68000.0
2014-04-11 15:45:00,14.63,14.65,14.62,14.65,77600.0,14.63,14.65,14.62,14.65,77600.0
2014-04-11 15:50:00,14.64,14.64,14.58,14.59,87200.0,14.64,14.64,14.58,14.59,87200.0
2014-04-11 15:55:00,14.58,14.6,14.57,14.57,150800.0,14.58,14.6,14.57,14.57,150800.0
2014-04-14 09:30:00,14.69,14.69,14.65,14.65,22400.0,14.69,14.69,14.65,14.65,22400.0
2014-04-14 09:35:00,14.63,14.63,14.57,14.63,4400.0,14.63,14.63,14.57,14.63,4400.0
2014-04-14 09:40:00,14.62,14.62,14.56,14.59,33200.0,14.62,14.62,14.56,14.59,33200.0
2014-04-14 09:45:00,14.58,14.6,14.57,14.59,64000.0,14.58,14.6,14.57,14.59,64000.0
2014-04-14 09:50:00,14.58,14.64,14.58,14.59,25200.0,14.58,14.64,14.58,14.59,25200.0
2014-04-14 09:55:00,14.57,14.59,14.56,14.58,11200.0,14.57,14.59,14.56,14.58,11200.0
2014-04-14 10:00:00,14.56,14.58,14.55,14.58,32800.0,14.56,14.58,14.55,14.58,32800.0
2014-04-14 10:05:00,14.58,14.67,14.58,14.66,16800.0,14.58,14.67,14.58,14.66,16800.0
2014-04-14 10:10:00,14.66,14.69,14.65,14.69,9600.0,14.66,14.69,14.65,14.69,9600.0
2014-04-14 10:15:00,14.69,14.69,14.62,14.62,10400.0,14.69,14.69,14.62,14.62,10400.0
2014-04-14 10:20:00,14.63,14.63,14.59,14.62,8400.0,14.63,14.63,14.59,14.62,8400.0
2014-04-14 10:25:00,14.61,14.63,14.6,14.6,2800.0,14.61,14.63,14.6,14.6,2800.0
2014-04-14 10:30:00,14.61,14.62,14.61,14.62,5600.0,14.61,14.62,14.61,14.62,5600.0
2014-04-14 10:35:00,14.61,14.63,14.61,14.62,4000.0,14.61,14.63,14.61,14.62,4000.0
2014-04-14 10:40:00,14.6,14.61,14.58,14.58,10800.0,14.6,14.61,14.58,14.58,10800.0
2014-04-14 10:45:00,14.59,14.59,14.58,14.58,6000.0,14.59,14.59,14.58,14.58,6000.0
2014-04-14 10:50:00,14.58,14.6,14.58,14.6,10000.0,14.58,14.6,14.58,14.6,10000.0
2014-04-14 10:55:00,14.6,14.63,14.6,14.61,6000.0,14.6,14.63,14.6,14.61,6000.0
2014-04-14 11:00:00,14.63,14.63,14.61,14.62,9600.0,14.63,14.63,14.61,14.62,9600.0
2014-04-14 11:05:00,14.62,14.62,14.6,14.6,4800.0,14.62,14.62,14.6,14.6,4800.0
2014-04-14 11:10:00,14.59,14.59,14.56,14.57,14800.0,14.59,14.59,14.56,14.57,14800.0
2014-04-14 11:15:00,14.57,14.57,14.56,14.56,2800.0,14.57,14.57,14.56,14.56,2800.0
2014-04-14 11:20:00,14.56,14.56,14.54,14.56,12400.0,14.56,14.56,14.54,14.56,12400.0
2014-04-14 11:25:00,14.54,14.55,14.53,14.54,11200.0,14.54,14.55,14.53,14.54,11200.0
2014-04-14 11:30:00,14.54,14.56,14.54,14.55,13200.0,14.54,14.56,14.54,14.55,13200.0
2014-04-14 11:35:00,14.55,14.55,14.55,14.55,400.0,14.55,14.55,14.55,14.55,400.0
2014-04-14 11:40:00,14.55,14.55,14.54,14.54,15200.0,14.55,14.55,14.54,14.54,15200.0
2014-04-14 11:45:00,14.54,14.54,14.53,14.53,9200.0,14.54,14.54,14.53,14.53,9200.0
2014-04-14 11:50:00,14.54,14.55,14.54,14.54,6400.0,14.54,14.55,14.54,14.54,6400.0
2014-04-14 11:55:00,14.54,14.54,14.53,14.54,28400.0,14.54,14.54,14.53,14.54,28400.0
2014-04-14 12:00:00,14.54,14.54,14.53,14.54,6800.0,14.54,14.54,14.53,14.54,6800.0
2014-04-14 12:05:00,14.54,14.54,14.52,14.52,3200.0,14.54,14.54,14.52,14.52,3200.0
2014-04-14 12:10:00,14.52,14.55,14.52,14.55,6000.0,14.52,14.55,14.52,14.55,6000.0
2014-04-14 12:15:00,14.54,14.55,14.54,14.55,5200.0,14.54,14.55,14.54,14.55,5200.0
2014-04-14 12:20:00,14.54,14.55,14.53,14.53,6400.0,14.54,14.55,14.53,14.53,6400.0
2014-04-14 12:25:00,14.52,14.54,14.52,14.54,5200.0,14.52,14.54,14.52,14.54,5200.0
2014-04-14 12:30:00,14.54,14.56,14.54,14.56,6400.0,14.54,14.56,14.54,14.56,6400.0
2014-04-14 12:35:00,14.55,14.58,14.54,14.54,20000.0,14.55,14.58,14.54,14.54,20000.0
2014-04-14 12:40:00,14.54,14.54,14.52,14.52,10400.0,14.54,14.54,14.52,14.52,10400.0
2014-04-14 12:45:00,14.52,14.52,14.51,14.52,8000.0,14.52,14.52,14.51,14.52,8000.0
2014-04-14 12:50:00,14.52,14.53,14.51,14.53,8400.0,14.52,14.53,14.51,14.53,8400.0
2014-04-14 12:55:00,14.52,14.52,14.51,14.51,6400.0,14.52,14.52,14.51,14.51,6400.0
2014-04-14 13:00:00,14.5,14.5,14.48,14.49,16800.0,14.5,14.5,14.48,14.49,16800.0
2014-04-14 13:05:00,14.49,14.5,14.49,14.5,14800.0,14.49,14.5,14.49,14.5,14800.0
2014-04-14 13:10:00,14.51,14.51,14.5,14.51,9200.0,14.51,14.51,14.5,14.51,9200.0
2014-04-14 13:15:00,14.51,14.55,14.51,14.55,6400.0,14.51,14.55,14.51,14.55,6400.0
2014-04-14 13:20:00,14.55,14.55,14.53,14.53,6000.0,14.55,14.55,14.53,14.53,6000.0
2014-04-14 13:25:00,14.51,14.55,14.51,14.53,13600.0,14.51,14.55,14.51,14.53,13600.0
2014-04-14 13:30:00,14.52,14.53,14.52,14.52,14800.0,14.52,14.53,14.52,14.52,14800.0
2014-04-14 13:35:00,14.51,14.52,14.51,14.51,24400.0,14.51,14.52,14.51,14.51,24400.0
2014-04-14 13:40:00,14.51,14.52,14.51,14.52,11200.0,14.51,14.52,14.51,14.52,11200.0
2014-04-14 13:45:00,14.52,14.52,14.49,14.49,27600.0,14.52,14.52,14.49,14.49,27600.0
2014-04-14 13:50:00,14.49,14.5,14.49,14.5,7600.0,14.49,14.5,14.49,14.5,7600.0
2014-04-14 13:55:00,14.5,14.51,14.49,14.49,32800.0,14.5,14.51,14.49,14.49,32800.0
2014-04-14 14:00:00,14.49,14.49,14.45,14.45,63600.0,14.49,14.49,14.45,14.45,63600.0
2014-04-14 14:05:00,14.46,14.48,14.45,14.48,8000.0,14.46,14.48,14.45,14.48,8000.0
2014-04-14 14:10:00,14.48,14.48,14.47,14.47,18000.0,14.48,14.48,14.47,14.47,18000.0
2014-04-14 14:15:00,14.47,14.48,14.47,14.47,39600.0,14.47,14.48,14.47,14.47,39600.0
2014-04-14 14:20:00,14.47,14.49,14.47,14.48,25200.0,14.47,14.49,14.47,14.48,25200.0
2014-04-14 14:25:00,14.49,14.49,14.48,14.49,16000.0,14.49,14.49,14.48,14.49,16000.0
2014-04-14 14:30:00,14.47,14.48,14.47,14.48,8400.0,14.47,14.48,14.47,14.48,8400.0
2014-04-14 14:35:00,14.48,14.49,14.48,14.49,13200.0,14.48,14.49,14.48,14.49,13200.0
2014-04-14 14:40:00,14.48,14.49,14.48,14.49,18400.0,14.48,14.49,14.48,14.49,18400.0
2014-04-14 14:45:00,14.48,14.49,14.47,14.49,9600.0,14.48,14.49,14.47,14.49,9600.0
2014-04-14 14:50:00,14.5,14.51,14.49,14.5,66800.0,14.5,14.51,14.49,14.5,66800.0
2014-04-14 14:55:00,14.51,14.51,14.47,14.47,14000.0,14.51,14.51,14.47,14.47,14000.0
2014-04-14 15:00:00,14.47,14.5,14.47,14.49,52800.0,14.47,14.5,14.47,14.49,52800.0
2014-04-14 15:05:00,14.48,14.5,14.48,14.48,83600.0,14.48,14.5,14.48,14.48,83600.0
2014-04-14 15:10:00,14.47,14.49,14.43,14.44,15200.0,14.47,14.49,14.43,14.44,15200.0
2014-04-14 15:15:00,14.43,14.45,14.43,14.45,26000.0,14.43,14.45,14.43,14.45,26000.0
2014-04-14 15:20:00,14.45,14.51,14.45,14.5,97600.0,14.45,14.51,14.45,14.5,97600.0
2014-04-14 15:25:00,14.5,14.52,14.49,14.49,152000.0,14.5,14.52,14.49,14.49,152000.0
2014-04-14 15:30:00,14.5,14.5,14.49,14.5,36000.0,14.5,14.5,14.49,14.5,36000.0
2014-04-14 15:35:00,14.5,14.52,14.49,14.51,65600.0,14.5,14.52,14.49,14.51,65600.0
2014-04-14 15:40:00,14.51,14.51,14.5,14.51,44000.0,14.51,14.51,14.5,14.51,44000.0
2014-04-14 15:45:00,14.5,14.53,14.5,14.52,77600.0,14.5,14.53,14.5,14.52,77600.0
2014-04-14 15:50:00,14.52,14.52,14.52,14.52,81600.0,14.52,14.52,14.52,14.52,81600.0
2014-04-14 15:55:00,14.52,14.52,14.51,14.52,93200.0,14.52,14.52,14.51,14.52,93200.0
2014-04-15 09:30:00,14.6,14.6,14.59,14.59,14000.0,14.6,14.6,14.59,14.59,14000.0
2014-04-15 09:35:00,14.6,14.63,14.58,14.61,13200.0,14.6,14.63,14.58,14.61,13200.0
2014-04-15 09:40:00,14.64,14.64,14.6,14.62,15600.0,14.64,14.64,14.6,14.62,15600.0
2014-04-15 09:45:00,14.63,14.63,14.58,14.58,2800.0,14.63,14.63,14.58,14.58,2800.0
2014-04-15 09:50:00,14.59,14.64,14.59,14.62,24800.0,14.59,14.64,14.59,14.62,24800.0
2014-04-15 09:55:00,14.62,14.62,14.61,14.62,3600.0,14.62,14.62,14.61,14.62,3600.0
2014-04-15 10:00:00,14.62,14.63,14.6,14.62,16800.0,14.62,14.63,14.6,14.62,16800.0
2014-04-15 10:05:00,14.61,14.61,14.55,14.55,4800.0,14.61,14.61,14.55,14.55,4800.0
2014-04-15 10:10:00,14.54,14.54,14.47,14.47,10000.0,14.54,14.54,14.47,14.47,10000.0
2014-04-15 10:15:00,14.47,14.5,14.46,14.47,20000.0,14.47,14.5,14.46,14.47,20000.0
2014-04-15 10:20:00,14.46,14.46,14.42,14.43,13600.0,14.46,14.46,14.42,14.43,13600.0
2014-04-15 10:25:00,14.43,14.45,14.38,14.41,11600.0,14.43,14.45,14.38,14.41,11600.0
2014-04-15 10:30:00,14.4,14.42,14.35,14.42,21200.0,14.4,14.42,14.35,14.42,21200.0
2014-04-15 10:35:00,14.42,14.44,14.4,14.44,13600.0,14.42,14.44,14.4,14.44,13600.0
2014-04-15 10:40:00,14.45,14.46,14.44,14.45,7600.0,14.45,14.46,14.44,14.45,7600.0
2014-04-15 10:45:00,14.44,14.47,14.44,14.47,11600.0,14.44,14.47,14.44,14.47,11600.0
2014-04-15 10:50:00,14.47,14.49,14.43,14.45,11600.0,14.47,14.49,14.43,14.45,11600.0
2014-04-15 10:55:00,14.44,14.47,14.41,14.46,8800.0,14.44,14.47,14.41,14.46,8800.0
2014-04-15 11:00:00,14.46,14.46,14.4,14.41,19600.0,14.46,14.46,14.4,14.41,19600.0
2014-04-15 11:05:00,14.44,14.45,14.41,14.41,20800.0,14.44,14.45,14.41,14.41,20800.0
2014-04-15 11:10:00,14.42,14.42,14.4,14.4,8000.0,14.42,14.42,14.4,14.4,8000.0
2014-04-15 11:15:00,14.4,14.4,14.38,14.38,16800.0,14.4,14.4,14.38,14.38,16800.0
2014-04-15 11:20:00,14.37,14.4,14.37,14.39,9600.0,14.37,14.4,14.37,14.39,9600.0
2014-04-15 11:25:00,14.38,14.4,14.37,14.38,9600.0,14.38,14.4,14.37,14.38,9600.0
2014-04-15 11:30:00,14.39,14.43,14.39,14.41,43600.0,14.39,14.43,14.39,14.41,43600.0
2014-04-15 11:35:00,14.41,14.41,14.4,14.41,16000.0,14.41,14.41,14.4,14.41,16000.0
2014-04-15 11:40:00,14.4,14.4,14.39,14.4,12800.0,14.4,14.4,14.39,14.4,12800.0
2014-04-15 11:45:00,14.4,14.4,14.38,14.38,8400.0,14.4,14.4,14.38,14.38,8400.0
2014-04-15 11:50:00,14.38,14.38,14.37,14.37,7600.0,14.38,14.38,14.37,14.37,7600.0
2014-04-15 11:55:00,14.38,14.38,14.37,14.38,4000.0,14.38,14.38,14.37,14.38,4000.0
2014-04-15 12:00:00,14.37,14.38,14.37,14.38,16400.0,14.37,14.38,14.37,14.38,16400.0
2014-04-15 12:05:00,14.37,14.37,14.36,14.36,11200.0,14.37,14.37,14.36,14.36,11200.0
2014-04-15 12:10:00,14.36,14.36,14.35,14.36,2800.0,14.36,14.36,14.35,14.36,2800.0
2014-04-15 12:15:00,14.36,14.37,14.36,14.36,16800.0,14.36,14.37,14.36,14.36,16800.0
2014-04-15 12:20:00,14.36,14.36,14.34,14.34,3600.0,14.36,14.36,14.34,14.34,3600.0
2014-04-15 12:25:00,14.34,14.38,14.33,14.37,15200.0,14.34,14.38,14.33,14.37,15200.0
2014-04-15 12:30:00,14.37,14.37,14.36,14.36,4800.0,14.37,14.37,14.36,14.36,4800.0
2014-04-15 12:35:00,14.36,14.36,14.36,14.36,800.0,14.36,14.36,14.36,14.36,800.0
2014-04-15 12:40:00,14.36,14.37,14.36,14.37,3600.0,14.36,14.37,14.36,14.37,3600.0
2014-04-15 12:45:00,14.36,14.36,14.34,14.34,6400.0,14.36,14.36,14.34,14.34,6400.0
2014-04-15 12:50:00,14.34,14.35,14.33,14.34,15600.0,14.34,14.35,14.33,14.34,15600.0
2014-04-15 12:55:00,14.34,14.34,14.34,14.34,29200.0,14.34,14.34,14.34,14.34,29200.0
2014-04-15 13:00:00,14.34,14.34,14.31,14.32,36400.0,14.34,14.34,14.31,14.32,36400.0
2014-04-15 13:05:00,14.33,14.33,14.32,14.33,25600.0,14.33,14.33,14.32,14.33,25600.0
2014-04-15 13:10:00,14.33,14.34,14.33,14.34,15600.0,14.33,14.34,14.33,14.34,15600.0
2014-04-15 13:15:00,14.34,14.34,14.34,14.34,6400.0,14.34,14.34,14.34,14.34,6400.0
2014-04-15 13:20:00,14.34,14.35,14.34,14.34,37600.0,14.34,14.35,14.34,14.34,37600.0
2014-04-15 13:25:00,14.34,14.34,14.32,14.34,6800.0,14.34,14.34,14.32,14.34,6800.0
2014-04-15 13:30:00,14.35,14.37,14.35,14.36,7200.0,14.35,14.37,14.35,14.36,7200.0
2014-04-15 13:35:00,14.38,14.38,14.36,14.37,11200.0,14.38,14.38,14.36,14.37,11200.0
2014-04-15 13:40:00,14.38,14.4,14.38,14.39,13200.0,14.38,14.4,14.38,14.39,13200.0
2014-04-15 13:45:00,14.37,14.38,14.37,14.37,8400.0,14.37,14.38,14.37,14.37,8400.0
2014-04-15 13:50:00,14.38,14.38,14.36,14.36,5200.0,14.38,14.38,14.36,14.36,5200.0
2014-04-15 13:55:00,14.37,14.4,14.37,14.4,17200.0,14.37,14.4,14.37,14.4,17200.0
2014-04-15 14:00:00,14.4,14.42,14.4,14.41,26000.0,14.4,14.42,14.4,14.41,26000.0
2014-04-15 14:05:00,14.42,14.43,14.42,14.42,5600.0,14.42,14.43,14.42,14.42,5600.0
2014-04-15 14:10:00,14.41,14.42,14.41,14.41,7200.0,14.41,14.42,14.41,14.41,7200.0
2014-04-15 14:15:00,14.43,14.43,14.42,14.43,4400.0,14.43,14.43,14.42,14.43,4400.0
2014-04-15 14:20:00,14.41,14.43,14.41,14.42,107600.0,14.41,14.43,14.41,14.42,107600.0
2014-04-15 14:25:00,14.43,14.43,14.42,14.42,6800.0,14.43,14.43,14.42,14.42,6800.0
2014-04-15 14:30:00,14.43,14.43,14.42,14.43,9200.0,14.43,14.43,14.42,14.43,9200.0
2014-04-15 14:35:00,14.44,14.46,14.44,14.46,7600.0,14.44,14.46,14.44,14.46,7600.0
2014-04-15 14:40:00,14.46,14.48,14.46,14.47,16400.0,14.46,14.48,14.46,14.47,16400.0
2014-04-15 14:45:00,14.48,14.5,14.48,14.5,9600.0,14.48,14.5,14.48,14.5,9600.0
2014-04-15 14:50:00,14.5,14.53,14.5,14.53,22400.0,14.5,14.53,14.5,14.53,22400.0
2014-04-15 14:55:00,14.52,14.54,14.52,14.53,12800.0,14.52,14.54,14.52,14.53,12800.0
2014-04-15 15:00:00,14.52,14.54,14.52,14.52,6400.0,14.52,14.54,14.52,14.52,6400.0
2014-04-15 15:05:00,14.51,14.52,14.49,14.49,7600.0,14.51,14.52,14.49,14.49,7600.0
2014-04-15 15:10:00,14.5,14.55,14.5,14.55,36400.0,14.5,14.55,14.5,14.55,36400.0
2014-04-15 15:15:00,14.55,14.58,14.54,14.57,15200.0,14.55,14.58,14.54,14.57,15200.0
2014-04-15 15:20:00,14.57,14.57,14.56,14.56,18000.0,14.57,14.57,14.56,14.56,18000.0
2014-04-15 15:25:00,14.56,14.56,14.53,14.56,60400.0,14.56,14.56,14.53,14.56,60400.0
2014-04-15 15:30:00,14.56,14.56,14.51,14.52,46800.0,14.56,14.56,14.51,14.52,46800.0
2014-04-15 15:35:00,14.52,14.53,14.51,14.51,22400.0,14.52,14.53,14.51,14.51,22400.0
2014-04-15 15:40:00,14.5,14.51,14.48,14.48,16000.0,14.5,14.51,14.48,14.48,16000.0
2014-04-15 15:45:00,14.48,14.51,14.48,14.5,39200.0,14.48,14.51,14.48,14.5,39200.0
2014-04-15 15:50:00,14.5,14.51,14.49,14.5,151600.0,14.5,14.51,14.49,14.5,151600.0
2014-04-15 15:55:00,14.5,14.5,14.48,14.49,88000.0,14.5,14.5,14.48,14.49,88000.0
2014-04-16 09:30:00,14.51,14.55,14.51,14.55,37600.0,14.51,14.55,14.51,14.55,37600.0
2014-04-16 09:35:00,14.54,14.54,14.5,14.5,34400.0,14.54,14.54,14.5,14.5,34400.0
2014-04-16 09:40:00,14.5,14.53,14.49,14.51,15600.0,14.5,14.53,14.49,14.51,15600.0
2014-04-16 09:45:00,14.51,14.51,14.5,14.5,18800.0,14.51,14.51,14.5,14.5,18800.0
2014-04-16 09:50:00,14.5,14.5,14.48,14.48,56400.0,14.5,14.5,14.48,14.48,56400.0
2014-04-16 09:55:00,14.49,14.52,14.49,14.51,27600.0,14.49,14.52,14.49,14.51,27600.0
2014-04-16 10:00:00,14.49,14.5,14.49,14.5,4400.0,14.49,14.5,14.49,14.5,4400.0
2014-04-16 10:05:00,14.49,14.51,14.48,14.5,4800.0,14.49,14.51,14.48,14.5,4800.0
2014-04-16 10:10:00,14.51,14.51,14.49,14.49,3200.0,14.51,14.51,14.49,14.49,3200.0
2014-04-16 10:15:00,14.48,14.51,14.48,14.51,6000.0,14.48,14.51,14.48,14.51,6000.0
2014-04-16 10:20:00,14.52,14.54,14.51,14.52,13600.0,14.52,14.54,14.51,14.52,13600.0
2014-04-16 10:25:00,14.52,14.52,14.51,14.51,4800.0,14.52,14.52,14.51,14.51,4800.0
2014-04-16 10:30:00,14.5,14.5,14.49,14.49,6800.0,14.5,14.5,14.49,14.49,6800.0
2014-04-16 10:35:00,14.48,14.49,14.43,14.44,186400.0,14.48,14.49,14.43,14.44,186400.0
2014-04-16 10:40:00,14.44,14.44,14.42,14.42,20400.0,14.44,14.44,14.42,14.42,20400.0
2014-04-16 10:45:00,14.4,14.42,14.4,14.42,8000.0,14.4,14.42,14.4,14.42,8000.0
2014-04-16 10:50:00,14.42,14.42,14.39,14.39,87200.0,14.42,14.42,14.39,14.39,87200.0
2014-04-16 10:55:00,14.38,14.39,14.37,14.37,6000.0,14.38,14.39,14.37,14.37,6000.0
2014-04-16 11:00:00,14.37,14.37,14.32,14.33,39200.0,14.37,14.37,14.32,14.33,39200.0
2014-04-16 11:05:00,14.33,14.35,14.32,14.33,5200.0,14.33,14.35,14.32,14.33,5200.0
2014-04-16 11:10:00,14.34,14.35,14.32,14.34,11600.0,14.34,14.35,14.32,14.34,11600.0
2014-04-16 11:15:00,14.35,14.37,14.35,14.37,7600.0,14.35,14.37,14.35,14.37,7600.0
2014-04-16 11:20:00,14.36,14.37,14.36,14.37,5600.0,14.36,14.37,14.36,14.37,5600.0
2014-04-16 11:25:00,14.37,14.37,14.36,14.36,3600.0,14.37,14.37,14.36,14.36,3600.0
2014-04-16 11:30:00,14.36,14.37,14.35,14.36,4800.0,14.36,14.37,14.35,14.36,4800.0
2014-04-16 11:35:00,14.35,14.35,14.3,14.3,6400.0,14.35,14.35,14.3,14.3,6400.0
2014-04-16 11:40:00,14.31,14.31,14.28,14.28,5600.0,14.31,14.31,14.28,14.28,5600.0
2014-04-16 11:45:00,14.27,14.29,14.27,14.28,7200.0,14.27,14.29,14.27,14.28,7200.0
2014-04-16 11:50:00,14.28,14.3,14.28,14.3,22400.0,14.28,14.3,14.28,14.3,22400.0
2014-04-16 11:55:00,14.3,14.3,14.28,14.29,9200.0,14.3,14.3,14.28,14.29,9200.0
2014-04-16 12:00:00,14.29,14.31,14.29,14.31,10800.0,14.29,14.31,14.29,14.31,10800.0
2014-04-16 12:05:00,14.31,14.33,14.31,14.32,8000.0,14.31,14.33,14.31,14.32,8000.0
2014-04-16 12:10:00,14.31,14.31,14.3,14.3,4400.0,14.31,14.31,14.3,14.3,4400.0
2014-04-16 12:15:00,14.3,14.31,14.3,14.3,6000.0,14.3,14.31,14.3,14.3,6000.0
2014-04-16 12:20:00,14.3,14.31,14.3,14.3,12400.0,14.3,14.31,14.3,14.3,12400.0
2014-04-16 12:25:00,14.31,14.32,14.3,14.31,13600.0,14.31,14.32,14.3,14.31,13600.0
2014-04-16 12:30:00,14.31,14.32,14.31,14.32,11200.0,14.31,14.32,14.31,14.32,11200.0
2014-04-16 12:35:00,14.31,14.33,14.31,14.33,10800.0,14.31,14.33,14.31,14.33,10800.0
2014-04-16 12:40:00,14.33,14.35,14.33,14.35,4000.0,14.33,14.35,14.33,14.35,4000.0
2014-04-16 12:45:00,14.35,14.35,14.34,14.35,9200.0,14.35,14.35,14.34,14.35,9200.0
2014-04-16 12:50:00,14.35,14.38,14.34,14.38,14000.0,14.35,14.38,14.34,14.38,14000.0
2014-04-16 12:55:00,14.38,14.4,14.38,14.38,13200.0,14.38,14.4,14.38,14.38,13200.0
2014-04-16 13:00:00,14.37,14.37,14.35,14.35,24400.0,14.37,14.37,14.35,14.35,24400.0
2014-04-16 13:05:00,14.35,14.36,14.33,14.35,25600.0,14.35,14.36,14.33,14.35,25600.0
2014-04-16 13:10:00,14.34,14.35,14.34,14.34,1600.0,14.34,14.35,14.34,14.34,1600.0
2014-04-16 13:15:00,14.35,14.38,14.35,14.38,20800.0,14.35,14.38,14.35,14.38,20800.0
2014-04-16 13:20:00,14.38,14.4,14.38,14.4,9200.0,14.38,14.4,14.38,14.4,9200.0
2014-04-16 13:25:00,14.4,14.4,14.38,14.38,7200.0,14.4,14.4,14.38,14.38,7200.0
2014-04-16 13:30:00,14.37,14.38,14.35,14.35,8000.0,14.37,14.38,14.35,14.35,8000.0
2014-04-16 13:35:00,14.34,14.36,14.34,14.36,4400.0,14.34,14.36,14.34,14.36,4400.0
2014-04-16 13:40:00,14.35,14.36,14.34,14.34,4000.0,14.35,14.36,14.34,14.34,4000.0
2014-04-16 13:45:00,14.34,14.35,14.34,14.35,5200.0,14.34,14.35,14.34,14.35,5200.0
2014-04-16 13:50:00,14.34,14.34,14.33,14.33,2800.0,14.34,14.34,14.33,14.33,2800.0
2014-04-16 13:55:00,14.32,14.32,14.31,14.31,8000.0,14.32,14.32,14.31,14.31,8000.0
2014-04-16 14:00:00,14.31,14.34,14.31,14.33,35600.0,14.31,14.34,14.31,14.33,35600.0
2014-04-16 14:05:00,14.33,14.34,14.33,14.34,4800.0,14.33,14.34,14.33,14.34,4800.0
2014-04-16 14:10:00,14.33,14.34,14.32,14.32,10800.0,14.33,14.34,14.32,14.32,10800.0
2014-04-16 14:15:00,14.31,14.31,14.28,14.29,22400.0,14.31,14.31,14.28,14.29,22400.0
2014-04-16 14:20:00,14.29,14.3,14.27,14.3,20400.0,14.29,14.3,14.27,14.3,20400.0
2014-04-16 14:25:00,14.3,14.31,14.3,14.3,20000.0,14.3,14.31,14.3,14.3,20000.0
2014-04-16 14:30:00,14.31,14.33,14.31,14.33,17200.0,14.31,14.33,14.31,14.33,17200.0
2014-04-16 14:35:00,14.32,14.32,14.31,14.32,5600.0,14.32,14.32,14.31,14.32,5600.0
2014-04-16 14:40:00,14.31,14.34,14.31,14.33,23600.0,14.31,14.34,14.31,14.33,23600.0
2014-04-16 14:45:00,14.34,14.37,14.34,14.36,22000.0,14.34,14.37,14.34,14.36,22000.0
2014-04-16 14:50:00,14.37,14.38,14.37,14.38,34800.0,14.37,14.38,14.37,14.38,34800.0
2014-04-16 14:55:00,14.39,14.39,14.38,14.38,7200.0,14.39,14.39,14.38,14.38,7200.0
2014-04-16 15:00:00,14.38,14.38,14.37,14.37,14400.0,14.38,14.38,14.37,14.37,14400.0
2014-04-16 15:05:00,14.37,14.37,14.35,14.36,58000.0,14.37,14.37,14.35,14.36,58000.0
2014-04-16 15:10:00,14.36,14.37,14.35,14.35,126000.0,14.36,14.37,14.35,14.35,126000.0
2014-04-16 15:15:00,14.35,14.35,14.34,14.34,10000.0,14.35,14.35,14.34,14.34,10000.0
2014-04-16 15:20:00,14.34,14.35,14.34,14.34,24800.0,14.34,14.35,14.34,14.34,24800.0
2014-04-16 15:25:00,14.34,14.34,14.33,14.33,46400.0,14.34,14.34,14.33,14.33,46400.0
2014-04-16 15:30:00,14.33,14.33,14.31,14.31,26400.0,14.33,14.33,14.31,14.31,26400.0
2014-04-16 15:35:00,14.32,14.32,14.31,14.31,39200.0,14.32,14.32,14.31,14.31,39200.0
2014-04-16 15:40:00,14.31,14.31,14.29,14.29,38400.0,14.31,14.31,14.29,14.29,38400.0
2014-04-16 15:45:00,14.3,14.3,14.27,14.29,120400.0,14.3,14.3,14.27,14.29,120400.0
2014-04-16 15:50:00,14.29,14.3,14.28,14.28,87200.0,14.29,14.3,14.28,14.28,87200.0
2014-04-16 15:55:00,14.28,14.28,14.24,14.24,326000.0,14.28,14.28,14.24,14.24,326000.0
2014-04-17 09:30:00,14.11,14.11,14.05,14.05,800.0,14.11,14.11,14.05,14.05,800.0
2014-04-17 09:35:00,14.02,14.04,13.82,13.83,110800.0,14.02,14.04,13.82,13.83,110800.0
2014-04-17 09:40:00,13.83,13.87,13.8,13.81,37600.0,13.83,13.87,13.8,13.81,37600.0
2014-04-17 09:45:00,13.82,13.92,13.81,13.9,55600.0,13.82,13.92,13.81,13.9,55600.0
2014-04-17 09:50:00,13.88,13.9,13.86,13.87,211600.0,13.88,13.9,13.86,13.87,211600.0
2014-04-17 09:55:00,13.87,13.93,13.83,13.92,192000.0,13.87,13.93,13.83,13.92,192000.0
2014-04-17 10:00:00,13.92,13.93,13.88,13.91,126000.0,13.92,13.93,13.88,13.91,126000.0
2014-04-17 10:05:00,13.91,14.02,13.91,14.0,43200.0,13.91,14.02,13.91,14.0,43200.0
2014-04-17 10:10:00,14.03,14.03,13.97,14.0,64800.0,14.03,14.03,13.97,14.0,64800.0
2014-04-17 10:15:00,14.01,14.02,13.97,13.97,200000.0,14.01,14.02,13.97,13.97,200000.0
2014-04-17 10:20:00,13.98,14.02,13.98,14.01,202800.0,13.98,14.02,13.98,14.01,202800.0
2014-04-17 10:25:00,14.01,14.2,14.01,14.2,86400.0,14.01,14.2,14.01,14.2,86400.0
2014-04-17 10:30:00,14.2,14.2,14.18,14.18,40800.0,14.2,14.2,14.18,14.18,40800.0
2014-04-17 10:35:00,14.18,14.18,14.15,14.18,62000.0,14.18,14.18,14.15,14.18,62000.0
2014-04-17 10:40:00,14.18,14.21,14.18,14.18,97600.0,14.18,14.21,14.18,14.18,97600.0
2014-04-17 10:45:00,14.18,14.18,14.15,14.15,98400.0,14.18,14.18,14.15,14.15,98400.0
2014-04-17 10:50:00,14.16,14.18,14.13,14.13,154400.0,14.16,14.18,14.13,14.13,154400.0
2014-04-17 10:55:00,14.14,14.19,14.13,14.18,27600.0,14.14,14.19,14.13,14.18,27600.0
2014-04-17 11:00:00,14.18,14.21,14.18,14.21,28000.0,14.18,14.21,14.18,14.21,28000.0
2014-04-17 11:05:00,14.2,14.21,14.18,14.19,30400.0,14.2,14.21,14.18,14.19,30400.0
2014-04-17 11:10:00,14.18,14.19,14.12,14.12,43200.0,14.18,14.19,14.12,14.12,43200.0
2014-04-17 11:15:00,14.12,14.12,14.1,14.1,138000.0,14.12,14.12,14.1,14.1,138000.0
2014-04-17 11:20:00,14.11,14.11,14.05,14.05,25600.0,14.11,14.11,14.05,14.05,25600.0
2014-04-17 11:25:00,14.05,14.05,13.97,13.97,156000.0,14.05,14.05,13.97,13.97,156000.0
2014-04-17 11:30:00,13.97,13.97,13.85,13.92,272000.0,13.97,13.97,13.85,13.92,272000.0
2014-04-17 11:35:00,13.92,13.97,13.92,13.96,34000.0,13.92,13.97,13.92,13.96,34000.0
2014-04-17 11:40:00,13.96,13.96,13.93,13.95,52800.0,13.96,13.96,13.93,13.95,52800.0
2014-04-17 11:45:00,13.95,13.96,13.92,13.92,25600.0,13.95,13.96,13.92,13.92,25600.0
2014-04-17 11:50:00,13.92,13.92,13.87,13.88,172800.0,13.92,13.92,13.87,13.88,172800.0
2014-04-17 11:55:00,13.89,13.89,13.86,13.87,94800.0,13.89,13.89,13.86,13.87,94800.0
2014-04-17 12:00:00,13.87,13.88,13.83,13.87,155600.0,13.87,13.88,13.83,13.87,155600.0
2014-04-17 12:05:00,13.87,13.87,13.86,13.86,35200.0,13.87,13.87,13.86,13.86,35200.0
2014-04-17 12:10:00,13.85,13.87,13.85,13.87,62400.0,13.85,13.87,13.85,13.87,62400.0
2014-04-17 12:15:00,13.87,13.88,13.85,13.85,98800.0,13.87,13.88,13.85,13.85,98800.0
2014-04-17 12:20:00,13.85,13.88,13.84,13.87,91200.0,13.85,13.88,13.84,13.87,91200.0
2014-04-17 12:25:00,13.87,13.87,13.86,13.86,137200.0,13.87,13.87,13.86,13.86,137200.0
2014-04-17 12:30:00,13.85,13.85,13.84,13.84,35600.0,13.85,13.85,13.84,13.84,35600.0
2014-04-17 12:35:00,13.84,13.87,13.84,13.87,22000.0,13.84,13.87,13.84,13.87,22000.0
2014-04-17 12:40:00,13.86,13.87,13.8,13.8,56400.0,13.86,13.87,13.8,13.8,56400.0
2014-04-17 12:45:00,13.8,13.87,13.78,13.86,48800.0,13.8,13.87,13.78,13.86,48800.0
2014-04-17 12:50:00,13.86,13.87,13.85,13.85,23200.0,13.86,13.87,13.85,13.85,23200.0
2014-04-17 12:55:00,13.85,13.86,13.84,13.84,14800.0,13.85,13.86,13.84,13.84,14800.0
2014-04-17 13:00:00,13.84,13.91,13.84,13.91,41200.0,13.84,13.91,13.84,13.91,41200.0
2014-04-17 13:05:00,13.92,13.99,13.92,13.98,16000.0,13.92,13.99,13.92,13.98,16000.0
2014-04-17 13:10:00,13.99,14.05,13.99,14.03,31200.0,13.99,14.05,13.99,14.03,31200.0
2014-04-17 13:15:00,14.04,14.04,14.0,14.0,26400.0,14.04,14.04,14.0,14.0,26400.0
2014-04-17 13:20:00,14.0,14.01,13.97,14.01,50000.0,14.0,14.01,13.97,14.01,50000.0
2014-04-17 13:25:00,14.0,14.02,14.0,14.01,34800.0,14.0,14.02,14.0,14.01,34800.0
2014-04-17 13:30:00,14.0,14.03,13.99,14.01,25600.0,14.0,14.03,13.99,14.01,25600.0
2014-04-17 13:35:00,14.02,14.03,14.01,14.02,19600.0,14.02,14.03,14.01,14.02,19600.0
2014-04-17 13:40:00,14.03,14.06,14.02,14.06,19200.0,14.03,14.06,14.02,14.06,19200.0
2014-04-17 13:45:00,14.05,14.06,14.04,14.05,20400.0,14.05,14.06,14.04,14.05,20400.0
2014-04-17 13:50:00,14.04,14.04,14.03,14.04,20000.0,14.04,14.04,14.03,14.04,20000.0
2014-04-17 13:55:00,14.04,14.04,14.0,14.0,20400.0,14.04,14.04,14.0,14.0,20400.0
2014-04-17 14:00:00,14.0,14.01,13.93,13.94,46800.0,14.0,14.01,13.93,13.94,46800.0
2014-04-17 14:05:00,13.94,13.95,13.91,13.94,39200.0,13.94,13.95,13.91,13.94,39200.0
2014-04-17 14:10:00,13.95,13.98,13.95,13.96,40400.0,13.95,13.98,13.95,13.96,40400.0
2014-04-17 14:15:00,13.96,13.98,13.96,13.97,24400.0,13.96,13.98,13.96,13.97,24400.0
2014-04-17 14:20:00,13.97,13.97,13.93,13.96,32800.0,13.97,13.97,13.93,13.96,32800.0
2014-04-17 14:25:00,13.96,13.97,13.94,13.97,21600.0,13.96,13.97,13.94,13.97,21600.0
2014-04-17 14:30:00,13.97,13.97,13.92,13.92,33200.0,13.97,13.97,13.92,13.92,33200.0
2014-04-17 14:35:00,13.92,13.92,13.89,13.91,46000.0,13.92,13.92,13.89,13.91,46000.0
2014-04-17 14:40:00,13.91,13.91,13.85,13.86,39600.0,13.91,13.91,13.85,13.86,39600.0
2014-04-17 14:45:00,13.85,13.86,13.81,13.85,80000.0,13.85,13.86,13.81,13.85,80000.0
2014-04-17 14:50:00,13.85,13.88,13.84,13.88,60400.0,13.85,13.88,13.84,13.88,60400.0
2014-04-17 14:55:00,13.88,13.89,13.87,13.89,65200.0,13.88,13.89,13.87,13.89,65200.0
2014-04-17 15:00:00,13.89,13.94,13.89,13.94,146400.0,13.89,13.94,13.89,13.94,146400.0
2014-04-17 15:05:00,13.94,13.97,13.94,13.96,93600.0,13.94,13.97,13.94,13.96,93600.0
2014-04-17 15:10:00,13.97,13.99,13.95,13.98,112000.0,13.97,13.99,13.95,13.98,112000.0
2014-04-17 15:15:00,13.98,13.99,13.96,13.96,78400.0,13.98,13.99,13.96,13.96,78400.0
2014-04-17 15:20:00,13.96,13.98,13.96,13.97,65600.0,13.96,13.98,13.96,13.97,65600.0
2014-04-17 15:25:00,13.97,13.98,13.96,13.97,70800.0,13.97,13.98,13.96,13.97,70800.0
2014-04-17 15:30:00,13.98,13.99,13.97,13.97,101600.0,13.98,13.99,13.97,13.97,101600.0
2014-04-17 15:35:00,13.97,13.97,13.94,13.96,89600.0,13.97,13.97,13.94,13.96,89600.0
2014-04-17 15:40:00,13.96,13.96,13.94,13.95,81200.0,13.96,13.96,13.94,13.95,81200.0
2014-04-17 15:45:00,13.95,13.97,13.95,13.96,131200.0,13.95,13.97,13.95,13.96,131200.0
2014-04-17 15:50:00,13.96,13.97,13.92,13.92,196800.0,13.96,13.97,13.92,13.92,196800.0
2014-04-17 15:55:00,13.93,13.93,13.9,13.91,223200.0,13.93,13.93,13.9,13.91,223200.0
2014-04-21 09:30:00,14.01,14.14,13.99,14.14,92800.0,14.01,14.14,13.99,14.14,92800.0
2014-04-21 09:35:00,14.08,14.32,14.08,14.31,54800.0,14.08,14.32,14.08,14.31,54800.0
2014-04-21 09:40:00,14.29,14.31,14.19,14.24,61200.0,14.29,14.31,14.19,14.24,61200.0
2014-04-21 09:45:00,14.24,14.26,14.2,14.22,96800.0,14.24,14.26,14.2,14.22,96800.0
2014-04-21 09:50:00,14.22,14.26,14.21,14.26,98800.0,14.22,14.26,14.21,14.26,98800.0
2014-04-21 09:55:00,14.25,14.31,14.23,14.3,189600.0,14.25,14.31,14.23,14.3,189600.0
2014-04-21 10:00:00,14.3,14.32,14.3,14.31,12800.0,14.3,14.32,14.3,14.31,12800.0
2014-04-21 10:05:00,14.31,14.32,14.28,14.29,528800.0,14.31,14.32,14.28,14.29,528800.0
2014-04-21 10:10:00,14.29,14.29,14.16,14.17,30800.0,14.29,14.29,14.16,14.17,30800.0
2014-04-21 10:15:00,14.17,14.18,14.11,14.11,76800.0,14.17,14.18,14.11,14.11,76800.0
2014-04-21 10:20:00,14.1,14.11,14.06,14.08,30800.0,14.1,14.11,14.06,14.08,30800.0
2014-04-21 10:25:00,14.09,14.12,14.03,14.07,102400.0,14.09,14.12,14.03,14.07,102400.0
2014-04-21 10:30:00,14.06,14.07,14.02,14.02,240000.0,14.06,14.07,14.02,14.02,240000.0
2014-04-21 10:35:00,14.03,14.03,13.99,14.01,22400.0,14.03,14.03,13.99,14.01,22400.0
2014-04-21 10:40:00,14.01,14.04,14.0,14.03,48800.0,14.01,14.04,14.0,14.03,48800.0
2014-04-21 10:45:00,14.03,14.05,14.02,14.05,42800.0,14.03,14.05,14.02,14.05,42800.0
2014-04-21 10:50:00,14.06,14.09,14.05,14.09,38000.0,14.06,14.09,14.05,14.09,38000.0
2014-04-21 10:55:00,14.09,14.09,14.05,14.05,22000.0,14.09,14.09,14.05,14.05,22000.0
2014-04-21 11:00:00,14.05,14.09,14.05,14.07,146800.0,14.05,14.09,14.05,14.07,146800.0
2014-04-21 11:05:00,14.07,14.11,14.07,14.11,22400.0,14.07,14.11,14.07,14.11,22400.0
2014-04-21 11:10:00,14.11,14.14,14.11,14.14,15600.0,14.11,14.14,14.11,14.14,15600.0
2014-04-21 11:15:00,14.13,14.15,14.13,14.15,13600.0,14.13,14.15,14.13,14.15,13600.0
2014-04-21 11:20:00,14.15,14.16,14.14,14.14,31200.0,14.15,14.16,14.14,14.14,31200.0
2014-04-21 11:25:00,14.13,14.13,14.09,14.09,8800.0,14.13,14.13,14.09,14.09,8800.0
2014-04-21 11:30:00,14.09,14.1,14.08,14.1,32400.0,14.09,14.1,14.08,14.1,32400.0
2014-04-21 11:35:00,14.1,14.13,14.09,14.13,104400.0,14.1,14.13,14.09,14.13,104400.0
2014-04-21 11:40:00,14.13,14.14,14.1,14.11,93600.0,14.13,14.14,14.1,14.11,93600.0
2014-04-21 11:45:00,14.11,14.13,14.11,14.13,52800.0,14.11,14.13,14.11,14.13,52800.0
2014-04-21 11:50:00,14.14,14.17,14.14,14.17,15200.0,14.14,14.17,14.14,14.17,15200.0
2014-04-21 11:55:00,14.17,14.2,14.17,14.19,33200.0,14.17,14.2,14.17,14.19,33200.0
2014-04-21 12:00:00,14.19,14.21,14.19,14.21,31600.0,14.19,14.21,14.19,14.21,31600.0
2014-04-21 12:05:00,14.21,14.21,14.2,14.21,36400.0,14.21,14.21,14.2,14.21,36400.0
2014-04-21 12:10:00,14.21,14.23,14.21,14.21,37600.0,14.21,14.23,14.21,14.21,37600.0
2014-04-21 12:15:00,14.21,14.22,14.21,14.22,34800.0,14.21,14.22,14.21,14.22,34800.0
2014-04-21 12:20:00,14.22,14.22,14.19,14.19,83600.0,14.22,14.22,14.19,14.19,83600.0
2014-04-21 12:25:00,14.19,14.23,14.19,14.22,20000.0,14.19,14.23,14.19,14.22,20000.0
2014-04-21 12:30:00,14.22,14.23,14.15,14.15,54400.0,14.22,14.23,14.15,14.15,54400.0
2014-04-21 12:35:00,14.16,14.21,14.16,14.2,40800.0,14.16,14.21,14.16,14.2,40800.0
2014-04-21 12:40:00,14.2,14.25,14.2,14.25,85600.0,14.2,14.25,14.2,14.25,85600.0
2014-04-21 12:45:00,14.25,14.25,14.21,14.22,34800.0,14.25,14.25,14.21,14.22,34800.0
2014-04-21 12:50:00,14.21,14.22,14.17,14.17,15600.0,14.21,14.22,14.17,14.17,15600.0
2014-04-21 12:55:00,14.18,14.19,14.17,14.18,20000.0,14.18,14.19,14.17,14.18,20000.0
2014-04-21 13:00:00,14.19,14.21,14.19,14.2,34000.0,14.19,14.21,14.19,14.2,34000.0
2014-04-21 13:05:00,14.21,14.21,14.18,14.18,14400.0,14.21,14.21,14.18,14.18,14400.0
2014-04-21 13:10:00,14.18,14.19,14.18,14.19,20400.0,14.18,14.19,14.18,14.19,20400.0
2014-04-21 13:15:00,14.2,14.21,14.19,14.19,22000.0,14.2,14.21,14.19,14.19,22000.0
2014-04-21 13:20:00,14.19,14.2,14.19,14.19,29600.0,14.19,14.2,14.19,14.19,29600.0
2014-04-21 13:25:00,14.19,14.2,14.17,14.17,40000.0,14.19,14.2,14.17,14.17,40000.0
2014-04-21 13:30:00,14.18,14.18,14.16,14.17,30400.0,14.18,14.18,14.16,14.17,30400.0
2014-04-21 13:35:00,14.16,14.18,14.16,14.18,42400.0,14.16,14.18,14.16,14.18,42400.0
2014-04-21 13:40:00,14.17,14.18,14.13,14.14,26800.0,14.17,14.18,14.13,14.14,26800.0
2014-04-21 13:45:00,14.14,14.16,14.14,14.15,44000.0,14.14,14.16,14.14,14.15,44000.0
2014-04-21 13:50:00,14.15,14.16,14.12,14.13,41200.0,14.15,14.16,14.12,14.13,41200.0
2014-04-21 13:55:00,14.13,14.14,14.12,14.14,20400.0,14.13,14.14,14.12,14.14,20400.0
2014-04-21 14:00:00,14.13,14.16,14.13,14.13,87600.0,14.13,14.16,14.13,14.13,87600.0
2014-04-21 14:05:00,14.13,14.16,14.13,14.16,51200.0,14.13,14.16,14.13,14.16,51200.0
2014-04-21 14:10:00,14.16,14.17,14.16,14.17,33600.0,14.16,14.17,14.16,14.17,33600.0
2014-04-21 14:15:00,14.17,14.18,14.17,14.17,20400.0,14.17,14.18,14.17,14.17,20400.0
2014-04-21 14:20:00,14.18,14.21,14.17,14.19,74000.0,14.18,14.21,14.17,14.19,74000.0
2014-04-21 14:25:00,14.19,14.19,14.18,14.18,18000.0,14.19,14.19,14.18,14.18,18000.0
2014-04-21 14:30:00,14.18,14.2,14.18,14.2,65600.0,14.18,14.2,14.18,14.2,65600.0
2014-04-21 14:35:00,14.19,14.2,14.19,14.2,46800.0,14.19,14.2,14.19,14.2,46800.0
2014-04-21 14:40:00,14.2,14.22,14.2,14.22,48800.0,14.2,14.22,14.2,14.22,48800.0
2014-04-21 14:45:00,14.22,14.22,14.22,14.22,28000.0,14.22,14.22,14.22,14.22,28000.0
2014-04-21 14:50:00,14.22,14.26,14.22,14.26,76000.0,14.22,14.26,14.22,14.26,76000.0
2014-04-21 14:55:00,14.26,14.26,14.25,14.26,24000.0,14.26,14.26,14.25,14.26,24000.0
2014-04-21 15:00:00,14.26,14.26,14.24,14.26,66800.0,14.26,14.26,14.24,14.26,66800.0
2014-04-21 15:05:00,14.26,14.26,14.19,14.19,90800.0,14.26,14.26,14.19,14.19,90800.0
2014-04-21 15:10:00,14.2,14.21,14.19,14.2,85200.0,14.2,14.21,14.19,14.2,85200.0
2014-04-21 15:15:00,14.2,14.21,14.17,14.18,104400.0,14.2,14.21,14.17,14.18,104400.0
2014-04-21 15:20:00,14.18,14.18,14.16,14.17,96400.0,14.18,14.18,14.16,14.17,96400.0
2014-04-21 15:25:00,14.16,14.18,14.16,14.17,117600.0,14.16,14.18,14.16,14.17,117600.0
2014-04-21 15:30:00,14.17,14.19,14.15,14.19,119600.0,14.17,14.19,14.15,14.19,119600.0
2014-04-21 15:35:00,14.2,14.23,14.19,14.23,72400.0,14.2,14.23,14.19,14.23,72400.0
2014-04-21 15:40:00,14.23,14.28,14.23,14.28,122400.0,14.23,14.28,14.23,14.28,122400.0
2014-04-21 15:45:00,14.28,14.34,14.27,14.33,161600.0,14.28,14.34,14.27,14.33,161600.0
2014-04-21 15:50:00,14.33,14.33,14.3,14.33,218000.0,14.33,14.33,14.3,14.33,218000.0
2014-04-21 15:55:00,14.33,14.5,14.31,14.32,570000.0,14.33,14.5,14.31,14.32,570000.0
2014-04-22 09:30:00,16.12,16.95,16.11,16.66,484800.0,16.12,16.95,16.11,16.66,484800.0
2014-04-22 09:35:00,16.76,16.76,16.19,16.31,863600.0,16.76,16.76,16.19,16.31,863600.0
2014-04-22 09:40:00,16.24,16.37,15.97,16.02,395600.0,16.24,16.37,15.97,16.02,395600.0
2014-04-22 09:45:00,16.02,16.03,15.75,15.76,535600.0,16.02,16.03,15.75,15.76,535600.0
2014-04-22 09:50:00,15.79,15.8,15.64,15.72,344800.0,15.79,15.8,15.64,15.72,344800.0
2014-04-22 09:55:00,15.73,16.08,15.68,16.07,292000.0,15.73,16.08,15.68,16.07,292000.0
2014-04-22 10:00:00,16.07,16.13,16.02,16.08,565600.0,16.07,16.13,16.02,16.08,565600.0
2014-04-22 10:05:00,16.09,16.13,16.08,16.12,191600.0,16.09,16.13,16.08,16.12,191600.0
2014-04-22 10:10:00,16.13,16.45,16.04,16.38,362800.0,16.13,16.45,16.04,16.38,362800.0
2014-04-22 10:15:00,16.45,16.63,16.3,16.52,439600.0,16.45,16.63,16.3,16.52,439600.0
2014-04-22 10:20:00,16.51,16.52,16.29,16.34,178400.0,16.51,16.52,16.29,16.34,178400.0
2014-04-22 10:25:00,16.35,16.42,16.26,16.26,192400.0,16.35,16.42,16.26,16.26,192400.0
2014-04-22 10:30:00,16.27,16.31,16.17,16.2,182000.0,16.27,16.31,16.17,16.2,182000.0
2014-04-22 10:35:00,16.22,16.25,16.19,16.22,71600.0,16.22,16.25,16.19,16.22,71600.0
2014-04-22 10:40:00,16.23,16.32,16.17,16.23,70000.0,16.23,16.32,16.17,16.23,70000.0
2014-04-22 10:45:00,16.23,16.24,16.05,16.15,106000.0,16.23,16.24,16.05,16.15,106000.0
2014-04-22 10:50:00,16.15,16.15,16.05,16.11,164400.0,16.15,16.15,16.05,16.11,164400.0
2014-04-22 10:55:00,16.11,16.11,16.05,16.05,36800.0,16.11,16.11,16.05,16.05,36800.0
2014-04-22 11:00:00,16.05,16.1,16.03,16.08,56800.0,16.05,16.1,16.03,16.08,56800.0
2014-04-22 11:05:00,16.08,16.09,16.01,16.04,94000.0,16.08,16.09,16.01,16.04,94000.0
2014-04-22 11:10:00,16.04,16.09,16.0,16.07,110000.0,16.04,16.09,16.0,16.07,110000.0
2014-04-22 11:15:00,16.08,16.13,16.07,16.09,127200.0,16.08,16.13,16.07,16.09,127200.0
2014-04-22 11:20:00,16.1,16.13,16.06,16.08,82800.0,16.1,16.13,16.06,16.08,82800.0
2014-04-22 11:25:00,16.09,16.12,16.06,16.12,91200.0,16.09,16.12,16.06,16.12,91200.0
2014-04-22 11:30:00,16.12,16.22,16.09,16.21,160800.0,16.12,16.22,16.09,16.21,160800.0
2014-04-22 11:35:00,16.2,16.2,16.09,16.15,253600.0,16.2,16.2,16.09,16.15,253600.0
2014-04-22 11:40:00,16.15,16.15,16.08,16.1,183200.0,16.15,16.15,16.08,16.1,183200.0
2014-04-22 11:45:00,16.1,16.13,16.09,16.1,58400.0,16.1,16.13,16.09,16.1,58400.0
2014-04-22 11:50:00,16.1,16.11,16.0,16.03,112400.0,16.1,16.11,16.0,16.03,112400.0
2014-04-22 11:55:00,16.05,16.05,15.95,16.01,87200.0,16.05,16.05,15.95,16.01,87200.0
2014-04-22 12:00:00,16.01,16.06,15.99,15.99,71200.0,16.01,16.06,15.99,15.99,71200.0
2014-04-22 12:05:00,15.99,16.04,15.96,16.0,106000.0,15.99,16.04,15.96,16.0,106000.0
2014-04-22 12:10:00,16.01,16.04,15.99,15.99,73600.0,16.01,16.04,15.99,15.99,73600.0
2014-04-22 12:15:00,15.99,16.02,15.92,15.93,61200.0,15.99,16.02,15.92,15.93,61200.0
2014-04-22 12:20:00,15.92,15.92,15.8,15.86,51200.0,15.92,15.92,15.8,15.86,51200.0
2014-04-22 12:25:00,15.86,15.99,15.85,15.99,52000.0,15.86,15.99,15.85,15.99,52000.0
2014-04-22 12:30:00,15.99,16.0,15.88,16.0,38800.0,15.99,16.0,15.88,16.0,38800.0
2014-04-22 12:35:00,16.0,16.1,16.0,16.06,49200.0,16.0,16.1,16.0,16.06,49200.0
2014-04-22 12:40:00,16.06,16.08,15.94,15.97,51200.0,16.06,16.08,15.94,15.97,51200.0
2014-04-22 12:45:00,15.94,15.99,15.9,15.94,47600.0,15.94,15.99,15.9,15.94,47600.0
2014-04-22 12:50:00,15.93,15.95,15.87,15.93,30800.0,15.93,15.95,15.87,15.93,30800.0
2014-04-22 12:55:00,15.93,15.95,15.88,15.89,25600.0,15.93,15.95,15.88,15.89,25600.0
2014-04-22 13:00:00,15.9,15.99,15.89,15.99,40800.0,15.9,15.99,15.89,15.99,40800.0
2014-04-22 13:05:00,15.99,16.0,15.96,15.97,28400.0,15.99,16.0,15.96,15.97,28400.0
2014-04-22 13:10:00,15.97,16.0,15.97,15.99,20800.0,15.97,16.0,15.97,15.99,20800.0
2014-04-22 13:15:00,15.99,15.99,15.92,15.94,63600.0,15.99,15.99,15.92,15.94,63600.0
2014-04-22 13:20:00,15.95,15.96,15.9,15.96,53600.0,15.95,15.96,15.9,15.96,53600.0
2014-04-22 13:25:00,15.96,16.03,15.95,15.96,195200.0,15.96,16.03,15.95,15.96,195200.0
2014-04-22 13:30:00,15.97,16.05,15.97,16.02,52000.0,15.97,16.05,15.97,16.02,52000.0
2014-04-22 13:35:00,16.02,16.09,16.01,16.08,84800.0,16.02,16.09,16.01,16.08,84800.0
2014-04-22 13:40:00,16.08,16.13,16.05,16.08,84400.0,16.08,16.13,16.05,16.08,84400.0
2014-04-22 13:45:00,16.08,16.12,16.07,16.09,62400.0,16.08,16.12,16.07,16.09,62400.0
2014-04-22 13:50:00,16.08,16.08,16.04,16.05,53600.0,16.08,16.08,16.04,16.05,53600.0
2014-04-22 13:55:00,16.06,16.11,16.05,16.1,34000.0,16.06,16.11,16.05,16.1,34000.0
2014-04-22 14:00:00,16.09,16.09,16.02,16.04,63600.0,16.09,16.09,16.02,16.04,63600.0
2014-04-22 14:05:00,16.04,16.06,16.01,16.03,35200.0,16.04,16.06,16.01,16.03,35200.0
2014-04-22 14:10:00,16.03,16.03,15.96,15.96,238000.0,16.03,16.03,15.96,15.96,238000.0
2014-04-22 14:15:00,15.97,15.97,15.86,15.88,48800.0,15.97,15.97,15.86,15.88,48800.0
2014-04-22 14:20:00,15.88,15.94,15.86,15.88,40800.0,15.88,15.94,15.86,15.88,40800.0
2014-04-22 14:25:00,15.88,15.93,15.85,15.93,57600.0,15.88,15.93,15.85,15.93,57600.0
2014-04-22 14:30:00,15.93,15.93,15.88,15.93,38000.0,15.93,15.93,15.88,15.93,38000.0
2014-04-22 14:35:00,15.93,15.99,15.9,15.95,43200.0,15.93,15.99,15.9,15.95,43200.0
2014-04-22 14:40:00,15.95,15.96,15.87,15.89,59200.0,15.95,15.96,15.87,15.89,59200.0
2014-04-22 14:45:00,15.89,15.94,15.88,15.9,32800.0,15.89,15.94,15.88,15.9,32800.0
2014-04-22 14:50:00,15.9,15.95,15.86,15.95,55200.0,15.9,15.95,15.86,15.95,55200.0
2014-04-22 14:55:00,15.94,16.02,15.94,16.02,84400.0,15.94,16.02,15.94,16.02,84400.0
2014-04-22 15:00:00,16.02,16.06,15.96,16.05,62000.0,16.02,16.06,15.96,16.05,62000.0
2014-04-22 15:05:00,16.04,16.1,16.02,16.05,69600.0,16.04,16.1,16.02,16.05,69600.0
2014-04-22 15:10:00,16.06,16.1,16.04,16.1,130800.0,16.06,16.1,16.04,16.1,130800.0
2014-04-22 15:15:00,16.1,16.12,16.04,16.07,148000.0,16.1,16.12,16.04,16.07,148000.0
2014-04-22 15:20:00,16.08,16.1,16.06,16.09,97600.0,16.08,16.1,16.06,16.09,97600.0
2014-04-22 15:25:00,16.08,16.09,16.07,16.09,52000.0,16.08,16.09,16.07,16.09,52000.0
2014-04-22 15:30:00,16.08,16.1,16.08,16.1,274000.0,16.08,16.1,16.08,16.1,274000.0
2014-04-22 15:35:00,16.1,16.11,16.07,16.07,99200.0,16.1,16.11,16.07,16.07,99200.0
2014-04-22 15:40:00,16.08,16.1,16.08,16.09,64400.0,16.08,16.1,16.08,16.09,64400.0
2014-04-22 15:45:00,16.09,16.13,16.04,16.12,193200.0,16.09,16.13,16.04,16.12,193200.0
2014-04-22 15:50:00,16.12,16.18,16.1,16.12,911200.0,16.12,16.18,16.1,16.12,911200.0
2014-04-22 15:55:00,16.11,16.12,16.03,16.08,492400.0,16.11,16.12,16.03,16.08,492400.0
2014-04-23 09:30:00,16.14,16.14,15.96,15.97,94400.0,16.14,16.14,15.96,15.97,94400.0
2014-04-23 09:35:00,15.97,15.99,15.91,15.97,92000.0,15.97,15.99,15.91,15.97,92000.0
2014-04-23 09:40:00,15.98,16.07,15.97,16.05,29600.0,15.98,16.07,15.97,16.05,29600.0
2014-04-23 09:45:00,16.04,16.05,15.97,15.98,28800.0,16.04,16.05,15.97,15.98,28800.0
2014-04-23 09:50:00,15.97,16.0,15.97,15.97,42400.0,15.97,16.0,15.97,15.97,42400.0
2014-04-23 09:55:00,15.96,15.97,15.94,15.94,21600.0,15.96,15.97,15.94,15.94,21600.0
2014-04-23 10:00:00,15.94,15.97,15.87,15.94,44800.0,15.94,15.97,15.87,15.94,44800.0
2014-04-23 10:05:00,15.95,15.95,15.91,15.94,65200.0,15.95,15.95,15.91,15.94,65200.0
2014-04-23 10:10:00,15.94,16.12,15.94,16.12,74000.0,15.94,16.12,15.94,16.12,74000.0
2014-04-23 10:15:00,16.12,16.26,16.04,16.24,82800.0,16.12,16.26,16.04,16.24,82800.0
2014-04-23 10:20:00,16.24,16.37,16.23,16.23,63200.0,16.24,16.37,16.23,16.23,63200.0
2014-04-23 10:25:00,16.23,16.24,16.2,16.21,27600.0,16.23,16.24,16.2,16.21,27600.0
2014-04-23 10:30:00,16.2,16.23,16.19,16.2,22400.0,16.2,16.23,16.19,16.2,22400.0
2014-04-23 10:35:00,16.2,16.33,16.19,16.33,54800.0,16.2,16.33,16.19,16.33,54800.0
2014-04-23 10:40:00,16.33,16.36,16.29,16.34,58000.0,16.33,16.36,16.29,16.34,58000.0
2014-04-23 10:45:00,16.34,16.39,16.34,16.36,44000.0,16.34,16.39,16.34,16.36,44000.0
2014-04-23 10:50:00,16.37,16.38,16.35,16.36,35200.0,16.37,16.38,16.35,16.36,35200.0
2014-04-23 10:55:00,16.36,16.47,16.36,16.43,117600.0,16.36,16.47,16.36,16.43,117600.0
2014-04-23 11:00:00,16.43,16.43,16.37,16.38,64400.0,16.43,16.43,16.37,16.38,64400.0
2014-04-23 11:05:00,16.37,16.38,16.35,16.37,36400.0,16.37,16.38,16.35,16.37,36400.0
2014-04-23 11:10:00,16.37,16.39,16.36,16.37,49600.0,16.37,16.39,16.36,16.37,49600.0
2014-04-23 11:15:00,16.37,16.37,16.36,16.37,42400.0,16.37,16.37,16.36,16.37,42400.0
2014-04-23 11:20:00,16.37,16.38,16.36,16.36,26800.0,16.37,16.38,16.36,16.36,26800.0
2014-04-23 11:25:00,16.36,16.37,16.36,16.36,50400.0,16.36,16.37,16.36,16.36,50400.0
2014-04-23 11:30:00,16.36,16.36,16.32,16.36,58000.0,16.36,16.36,16.32,16.36,58000.0
2014-04-23 11:35:00,16.37,16.39,16.36,16.36,28000.0,16.37,16.39,16.36,16.36,28000.0
2014-04-23 11:40:00,16.36,16.36,16.32,16.32,30800.0,16.36,16.36,16.32,16.32,30800.0
2014-04-23 11:45:00,16.32,16.38,16.32,16.34,47600.0,16.32,16.38,16.32,16.34,47600.0
2014-04-23 11:50:00,16.34,16.34,16.32,16.32,21200.0,16.34,16.34,16.32,16.32,21200.0
2014-04-23 11:55:00,16.33,16.35,16.31,16.31,16800.0,16.33,16.35,16.31,16.31,16800.0
2014-04-23 12:00:00,16.31,16.33,16.3,16.32,28800.0,16.31,16.33,16.3,16.32,28800.0
2014-04-23 12:05:00,16.32,16.35,16.32,16.33,30400.0,16.32,16.35,16.32,16.33,30400.0
2014-04-23 12:10:00,16.33,16.35,16.33,16.34,8000.0,16.33,16.35,16.33,16.34,8000.0
2014-04-23 12:15:00,16.33,16.34,16.31,16.31,14800.0,16.33,16.34,16.31,16.31,14800.0
2014-04-23 12:20:00,16.31,16.31,16.28,16.29,15200.0,16.31,16.31,16.28,16.29,15200.0
2014-04-23 12:25:00,16.29,16.29,16.27,16.29,23600.0,16.29,16.29,16.27,16.29,23600.0
2014-04-23 12:30:00,16.29,16.36,16.29,16.35,33200.0,16.29,16.36,16.29,16.35,33200.0
2014-04-23 12:35:00,16.35,16.35,16.34,16.34,11200.0,16.35,16.35,16.34,16.34,11200.0
2014-04-23 12:40:00,16.35,16.35,16.31,16.31,28000.0,16.35,16.35,16.31,16.31,28000.0
2014-04-23 12:45:00,16.32,16.35,16.32,16.35,28800.0,16.32,16.35,16.32,16.35,28800.0
2014-04-23 12:50:00,16.35,16.36,16.33,16.34,15200.0,16.35,16.36,16.33,16.34,15200.0
2014-04-23 12:55:00,16.34,16.35,16.33,16.33,10800.0,16.34,16.35,16.33,16.33,10800.0
2014-04-23 13:00:00,16.33,16.35,16.33,16.34,20800.0,16.33,16.35,16.33,16.34,20800.0
2014-04-23 13:05:00,16.35,16.36,16.31,16.31,21600.0,16.35,16.36,16.31,16.31,21600.0
2014-04-23 13:10:00,16.31,16.31,16.29,16.29,18000.0,16.31,16.31,16.29,16.29,18000.0
2014-04-23 13:15:00,16.28,16.29,16.27,16.27,22400.0,16.28,16.29,16.27,16.27,22400.0
2014-04-23 13:20:00,16.27,16.27,16.24,16.25,28400.0,16.27,16.27,16.24,16.25,28400.0
2014-04-23 13:25:00,16.24,16.26,16.23,16.23,42000.0,16.24,16.26,16.23,16.23,42000.0
2014-04-23 13:30:00,16.23,16.23,16.17,16.18,38000.0,16.23,16.23,16.17,16.18,38000.0
2014-04-23 13:35:00,16.17,16.19,16.16,16.16,32400.0,16.17,16.19,16.16,16.16,32400.0
2014-04-23 13:40:00,16.16,16.17,16.15,16.15,29200.0,16.16,16.17,16.15,16.15,29200.0
2014-04-23 13:45:00,16.15,16.15,16.11,16.14,25600.0,16.15,16.15,16.11,16.14,25600.0
2014-04-23 13:50:00,16.14,16.22,16.14,16.2,54400.0,16.14,16.22,16.14,16.2,54400.0
2014-04-23 13:55:00,16.2,16.3,16.2,16.3,160400.0,16.2,16.3,16.2,16.3,160400.0
2014-04-23 14:00:00,16.31,16.32,16.24,16.25,41200.0,16.31,16.32,16.24,16.25,41200.0
2014-04-23 14:05:00,16.25,16.26,16.22,16.26,38400.0,16.25,16.26,16.22,16.26,38400.0
2014-04-23 14:10:00,16.28,16.3,16.26,16.27,22800.0,16.28,16.3,16.26,16.27,22800.0
2014-04-23 14:15:00,16.26,16.29,16.26,16.27,29200.0,16.26,16.29,16.26,16.27,29200.0
2014-04-23 14:20:00,16.27,16.28,16.26,16.28,34400.0,16.27,16.28,16.26,16.28,34400.0
2014-04-23 14:25:00,16.28,16.28,16.27,16.28,70400.0,16.28,16.28,16.27,16.28,70400.0
2014-04-23 14:30:00,16.27,16.3,16.27,16.3,26000.0,16.27,16.3,16.27,16.3,26000.0
2014-04-23 14:35:00,16.3,16.3,16.28,16.28,17600.0,16.3,16.3,16.28,16.28,17600.0
2014-04-23 14:40:00,16.28,16.31,16.28,16.29,40000.0,16.28,16.31,16.28,16.29,40000.0
2014-04-23 14:45:00,16.29,16.29,16.28,16.29,17200.0,16.29,16.29,16.28,16.29,17200.0
2014-04-23 14:50:00,16.3,16.31,16.29,16.31,45200.0,16.3,16.31,16.29,16.31,45200.0
2014-04-23 14:55:00,16.31,16.31,16.3,16.31,22400.0,16.31,16.31,16.3,16.31,22400.0
2014-04-23 15:00:00,16.31,16.31,16.3,16.31,24800.0,16.31,16.31,16.3,16.31,24800.0
2014-04-23 15:05:00,16.31,16.32,16.3,16.31,66400.0,16.31,16.32,16.3,16.31,66400.0
2014-04-23 15:10:00,16.3,16.3,16.28,16.28,40000.0,16.3,16.3,16.28,16.28,40000.0
2014-04-23 15:15:00,16.29,16.29,16.26,16.26,19200.0,16.29,16.29,16.26,16.26,19200.0
2014-04-23 15:20:00,16.26,16.3,16.26,16.3,28000.0,16.26,16.3,16.26,16.3,28000.0
2014-04-23 15:25:00,16.3,16.31,16.29,16.29,40800.0,16.3,16.31,16.29,16.29,40800.0
2014-04-23 15:30:00,16.3,16.3,16.29,16.29,21600.0,16.3,16.3,16.29,16.29,21600.0
2014-04-23 15:35:00,16.29,16.29,16.28,16.29,45600.0,16.29,16.29,16.28,16.29,45600.0
2014-04-23 15:40:00,16.29,16.31,16.29,16.31,44800.0,16.29,16.31,16.29,16.31,44800.0
2014-04-23 15:45:00,16.31,16.32,16.31,16.31,102800.0,16.31,16.32,16.31,16.31,102800.0
2014-04-23 15:50:00,16.31,16.31,16.3,16.31,109200.0,16.31,16.31,16.3,16.31,109200.0
2014-04-23 15:55:00,16.31,16.31,16.29,16.3,152000.0,16.31,16.31,16.29,16.3,152000.0
2014-04-24 09:30:00,16.45,16.55,16.38,16.52,38800.0,16.45,16.55,16.38,16.52,38800.0
2014-04-24 09:35:00,16.54,16.61,16.52,16.57,19600.0,16.54,16.61,16.52,16.57,19600.0
2014-04-24 09:40:00,16.57,16.64,16.55,16.62,107600.0,16.57,16.64,16.55,16.62,107600.0
2014-04-24 09:45:00,16.59,16.61,16.5,16.5,81200.0,16.59,16.61,16.5,16.5,81200.0
2014-04-24 09:50:00,16.52,16.68,16.52,16.68,187200.0,16.52,16.68,16.52,16.68,187200.0
2014-04-24 09:55:00,16.68,16.69,16.61,16.66,124400.0,16.68,16.69,16.61,16.66,124400.0
2014-04-24 10:00:00,16.66,16.66,16.56,16.58,83600.0,16.66,16.66,16.56,16.58,83600.0
2014-04-24 10:05:00,16.58,16.61,16.58,16.58,75600.0,16.58,16.61,16.58,16.58,75600.0
2014-04-24 10:10:00,16.58,16.64,16.58,16.64,16800.0,16.58,16.64,16.58,16.64,16800.0
2014-04-24 10:15:00,16.64,16.71,16.64,16.71,17200.0,16.64,16.71,16.64,16.71,17200.0
2014-04-24 10:20:00,16.71,16.71,16.7,16.7,65200.0,16.71,16.71,16.7,16.7,65200.0
2014-04-24 10:25:00,16.7,16.79,16.68,16.79,70400.0,16.7,16.79,16.68,16.79,70400.0
2014-04-24 10:30:00,16.79,16.81,16.77,16.78,48000.0,16.79,16.81,16.77,16.78,48000.0
2014-04-24 10:35:00,16.78,16.81,16.78,16.8,13600.0,16.78,16.81,16.78,16.8,13600.0
2014-04-24 10:40:00,16.8,16.81,16.77,16.79,26400.0,16.8,16.81,16.77,16.79,26400.0
2014-04-24 10:45:00,16.79,16.86,16.78,16.82,36400.0,16.79,16.86,16.78,16.82,36400.0
2014-04-24 10:50:00,16.81,16.91,16.8,16.86,132000.0,16.81,16.91,16.8,16.86,132000.0
2014-04-24 10:55:00,16.86,16.88,16.85,16.85,38400.0,16.86,16.88,16.85,16.85,38400.0
2014-04-24 11:00:00,16.85,16.9,16.82,16.9,54400.0,16.85,16.9,16.82,16.9,54400.0
2014-04-24 11:05:00,16.9,16.92,16.88,16.91,36400.0,16.9,16.92,16.88,16.91,36400.0
2014-04-24 11:10:00,16.91,16.98,16.91,16.95,42400.0,16.91,16.98,16.91,16.95,42400.0
2014-04-24 11:15:00,16.96,17.01,16.96,16.99,37600.0,16.96,17.01,16.96,16.99,37600.0
2014-04-24 11:20:00,17.01,17.06,17.0,17.05,58000.0,17.01,17.06,17.0,17.05,58000.0
2014-04-24 11:25:00,17.05,17.05,16.94,16.94,31600.0,17.05,17.05,16.94,16.94,31600.0
2014-04-24 11:30:00,16.93,17.04,16.93,17.03,91600.0,16.93,17.04,16.93,17.03,91600.0
2014-04-24 11:35:00,17.03,17.07,17.01,17.06,70800.0,17.03,17.07,17.01,17.06,70800.0
2014-04-24 11:40:00,17.06,17.06,16.99,16.99,60400.0,17.06,17.06,16.99,16.99,60400.0
2014-04-24 11:45:00,16.99,16.99,16.94,16.95,36400.0,16.99,16.99,16.94,16.95,36400.0
2014-04-24 11:50:00,16.94,16.95,16.88,16.94,56800.0,16.94,16.95,16.88,16.94,56800.0
2014-04-24 11:55:00,16.92,16.97,16.92,16.94,32800.0,16.92,16.97,16.92,16.94,32800.0
2014-04-24 12:00:00,16.92,16.92,16.85,16.85,31600.0,16.92,16.92,16.85,16.85,31600.0
2014-04-24 12:05:00,16.85,16.86,16.82,16.83,58000.0,16.85,16.86,16.82,16.83,58000.0
2014-04-24 12:10:00,16.83,16.87,16.83,16.87,36800.0,16.83,16.87,16.83,16.87,36800.0
2014-04-24 12:15:00,16.88,16.91,16.86,16.86,52000.0,16.88,16.91,16.86,16.86,52000.0
2014-04-24 12:20:00,16.86,16.91,16.85,16.85,20800.0,16.86,16.91,16.85,16.85,20800.0
2014-04-24 12:25:00,16.85,16.87,16.85,16.87,15200.0,16.85,16.87,16.85,16.87,15200.0
2014-04-24 12:30:00,16.88,16.93,16.87,16.93,22400.0,16.88,16.93,16.87,16.93,22400.0
2014-04-24 12:35:00,16.93,16.93,16.88,16.88,18000.0,16.93,16.93,16.88,16.88,18000.0
2014-04-24 12:40:00,16.87,16.89,16.84,16.89,24400.0,16.87,16.89,16.84,16.89,24400.0
2014-04-24 12:45:00,16.89,16.9,16.87,16.87,32400.0,16.89,16.9,16.87,16.87,32400.0
2014-04-24 12:50:00,16.87,16.87,16.85,16.86,13600.0,16.87,16.87,16.85,16.86,13600.0
2014-04-24 12:55:00,16.88,16.9,16.88,16.9,21600.0,16.88,16.9,16.88,16.9,21600.0
2014-04-24 13:00:00,16.9,16.91,16.84,16.84,26800.0,16.9,16.91,16.84,16.84,26800.0
2014-04-24 13:05:00,16.84,16.86,16.83,16.83,20000.0,16.84,16.86,16.83,16.83,20000.0
2014-04-24 13:10:00,16.83,16.86,16.83,16.85,18400.0,16.83,16.86,16.83,16.85,18400.0
2014-04-24 13:15:00,16.85,16.85,16.83,16.83,13600.0,16.85,16.85,16.83,16.83,13600.0
2014-04-24 13:20:00,16.83,16.84,16.83,16.83,21200.0,16.83,16.84,16.83,16.83,21200.0
2014-04-24 13:25:00,16.83,16.85,16.83,16.83,21200.0,16.83,16.85,16.83,16.83,21200.0
2014-04-24 13:30:00,16.83,16.84,16.82,16.82,36800.0,16.83,16.84,16.82,16.82,36800.0
2014-04-24 13:35:00,16.82,16.82,16.77,16.77,24400.0,16.82,16.82,16.77,16.77,24400.0
2014-04-24 13:40:00,16.75,16.78,16.75,16.78,11200.0,16.75,16.78,16.75,16.78,11200.0
2014-04-24 13:45:00,16.79,16.8,16.73,16.76,36400.0,16.79,16.8,16.73,16.76,36400.0
2014-04-24 13:50:00,16.78,16.82,16.78,16.79,24800.0,16.78,16.82,16.78,16.79,24800.0
2014-04-24 13:55:00,16.79,16.82,16.77,16.8,38800.0,16.79,16.82,16.77,16.8,38800.0
2014-04-24 14:00:00,16.8,16.8,16.77,16.79,14400.0,16.8,16.8,16.77,16.79,14400.0
2014-04-24 14:05:00,16.8,16.81,16.77,16.77,29200.0,16.8,16.81,16.77,16.77,29200.0
2014-04-24 14:10:00,16.78,16.79,16.75,16.79,22000.0,16.78,16.79,16.75,16.79,22000.0
2014-04-24 14:15:00,16.8,16.81,16.79,16.79,13600.0,16.8,16.81,16.79,16.79,13600.0
2014-04-24 14:20:00,16.8,16.8,16.75,16.75,25200.0,16.8,16.8,16.75,16.75,25200.0
2014-04-24 14:25:00,16.75,16.77,16.75,16.76,8400.0,16.75,16.77,16.75,16.76,8400.0
2014-04-24 14:30:00,16.76,16.77,16.73,16.77,25600.0,16.76,16.77,16.73,16.77,25600.0
2014-04-24 14:35:00,16.77,16.82,16.77,16.82,5600.0,16.77,16.82,16.77,16.82,5600.0
2014-04-24 14:40:00,16.81,16.82,16.75,16.75,30000.0,16.81,16.82,16.75,16.75,30000.0
2014-04-24 14:45:00,16.76,16.78,16.76,16.77,12400.0,16.76,16.78,16.76,16.77,12400.0
2014-04-24 14:50:00,16.77,16.77,16.73,16.75,14400.0,16.77,16.77,16.73,16.75,14400.0
2014-04-24 14:55:00,16.74,16.74,16.73,16.74,11200.0,16.74,16.74,16.73,16.74,11200.0
2014-04-24 15:00:00,16.74,16.78,16.74,16.77,34400.0,16.74,16.78,16.74,16.77,34400.0
2014-04-24 15:05:00,16.78,16.78,16.75,16.75,33600.0,16.78,16.78,16.75,16.75,33600.0
2014-04-24 15:10:00,16.75,16.75,16.73,16.73,16800.0,16.75,16.75,16.73,16.73,16800.0
2014-04-24 15:15:00,16.74,16.74,16.71,16.71,38000.0,16.74,16.74,16.71,16.71,38000.0
2014-04-24 15:20:00,16.71,16.72,16.69,16.69,26400.0,16.71,16.72,16.69,16.69,26400.0
2014-04-24 15:25:00,16.7,16.7,16.69,16.7,18400.0,16.7,16.7,16.69,16.7,18400.0
2014-04-24 15:30:00,16.7,16.72,16.7,16.7,50400.0,16.7,16.72,16.7,16.7,50400.0
2014-04-24 15:35:00,16.7,16.72,16.7,16.72,28000.0,16.7,16.72,16.7,16.72,28000.0
2014-04-24 15:40:00,16.72,16.72,16.69,16.69,69200.0,16.72,16.72,16.69,16.69,69200.0
2014-04-24 15:45:00,16.7,16.7,16.68,16.7,66000.0,16.7,16.7,16.68,16.7,66000.0
2014-04-24 15:50:00,16.7,16.73,16.7,16.71,67600.0,16.7,16.73,16.7,16.71,67600.0
2014-04-24 15:55:00,16.71,16.72,16.68,16.68,205200.0,16.71,16.72,16.68,16.68,205200.0
2014-04-25 09:30:00,16.69,16.77,16.68,16.77,49200.0,16.69,16.77,16.68,16.77,49200.0
2014-04-25 09:35:00,16.74,16.76,16.7,16.76,19600.0,16.74,16.76,16.7,16.76,19600.0
2014-04-25 09:40:00,16.76,16.81,16.76,16.79,10800.0,16.76,16.81,16.76,16.79,10800.0
2014-04-25 09:45:00,16.83,16.83,16.71,16.71,10000.0,16.83,16.83,16.71,16.71,10000.0
2014-04-25 09:50:00,16.72,16.73,16.65,16.66,16800.0,16.72,16.73,16.65,16.66,16800.0
2014-04-25 09:55:00,16.67,16.7,16.61,16.62,24800.0,16.67,16.7,16.61,16.62,24800.0
2014-04-25 10:00:00,16.64,16.64,16.59,16.59,11600.0,16.64,16.64,16.59,16.59,11600.0
2014-04-25 10:05:00,16.59,16.65,16.59,16.65,9600.0,16.59,16.65,16.59,16.65,9600.0
2014-04-25 10:10:00,16.65,16.68,16.65,16.65,32800.0,16.65,16.68,16.65,16.65,32800.0
2014-04-25 10:15:00,16.67,16.71,16.67,16.7,24800.0,16.67,16.71,16.67,16.7,24800.0
2014-04-25 10:20:00,16.7,16.71,16.67,16.68,20400.0,16.7,16.71,16.67,16.68,20400.0
2014-04-25 10:25:00,16.68,16.69,16.64,16.64,34800.0,16.68,16.69,16.64,16.64,34800.0
2014-04-25 10:30:00,16.63,16.64,16.57,16.59,23600.0,16.63,16.64,16.57,16.59,23600.0
2014-04-25 10:35:00,16.58,16.58,16.49,16.51,30800.0,16.58,16.58,16.49,16.51,30800.0
2014-04-25 10:40:00,16.5,16.57,16.5,16.54,26800.0,16.5,16.57,16.5,16.54,26800.0
2014-04-25 10:45:00,16.54,16.55,16.5,16.5,32000.0,16.54,16.55,16.5,16.5,32000.0
2014-04-25 10:50:00,16.5,16.51,16.46,16.48,17600.0,16.5,16.51,16.46,16.48,17600.0
2014-04-25 10:55:00,16.48,16.5,16.47,16.49,19200.0,16.48,16.5,16.47,16.49,19200.0
2014-04-25 11:00:00,16.49,16.49,16.47,16.47,12800.0,16.49,16.49,16.47,16.47,12800.0
2014-04-25 11:05:00,16.47,16.48,16.43,16.44,46000.0,16.47,16.48,16.43,16.44,46000.0
2014-04-25 11:10:00,16.44,16.44,16.41,16.42,84400.0,16.44,16.44,16.41,16.42,84400.0
2014-04-25 11:15:00,16.42,16.48,16.42,16.45,69600.0,16.42,16.48,16.42,16.45,69600.0
2014-04-25 11:20:00,16.48,16.49,16.46,16.49,52800.0,16.48,16.49,16.46,16.49,52800.0
2014-04-25 11:25:00,16.48,16.49,16.46,16.48,41600.0,16.48,16.49,16.46,16.48,41600.0
2014-04-25 11:30:00,16.48,16.53,16.48,16.52,76800.0,16.48,16.53,16.48,16.52,76800.0
2014-04-25 11:35:00,16.52,16.55,16.52,16.53,22800.0,16.52,16.55,16.52,16.53,22800.0
2014-04-25 11:40:00,16.52,16.53,16.46,16.5,32000.0,16.52,16.53,16.46,16.5,32000.0
2014-04-25 11:45:00,16.5,16.52,16.48,16.49,14000.0,16.5,16.52,16.48,16.49,14000.0
2014-04-25 11:50:00,16.49,16.61,16.49,16.61,52000.0,16.49,16.61,16.49,16.61,52000.0
2014-04-25 11:55:00,16.6,16.61,16.58,16.58,23200.0,16.6,16.61,16.58,16.58,23200.0
2014-04-25 12:00:00,16.58,16.59,16.55,16.56,15200.0,16.58,16.59,16.55,16.56,15200.0
2014-04-25 12:05:00,16.56,16.59,16.56,16.59,18400.0,16.56,16.59,16.56,16.59,18400.0
2014-04-25 12:10:00,16.6,16.64,16.6,16.64,18000.0,16.6,16.64,16.6,16.64,18000.0
2014-04-25 12:15:00,16.64,16.66,16.62,16.62,21600.0,16.64,16.66,16.62,16.62,21600.0
2014-04-25 12:20:00,16.63,16.63,16.6,16.61,12000.0,16.63,16.63,16.6,16.61,12000.0
2014-04-25 12:25:00,16.62,16.65,16.61,16.65,7200.0,16.62,16.65,16.61,16.65,7200.0
2014-04-25 12:30:00,16.65,16.69,16.65,16.69,14400.0,16.65,16.69,16.65,16.69,14400.0
2014-04-25 12:35:00,16.69,16.71,16.65,16.65,30000.0,16.69,16.71,16.65,16.65,30000.0
2014-04-25 12:40:00,16.66,16.66,16.62,16.62,22400.0,16.66,16.66,16.62,16.62,22400.0
2014-04-25 12:45:00,16.62,16.62,16.57,16.57,9600.0,16.62,16.62,16.57,16.57,9600.0
2014-04-25 12:50:00,16.58,16.63,16.58,16.61,22000.0,16.58,16.63,16.58,16.61,22000.0
2014-04-25 12:55:00,16.61,16.61,16.59,16.59,8800.0,16.61,16.61,16.59,16.59,8800.0
2014-04-25 13:00:00,16.6,16.6,16.54,16.54,20400.0,16.6,16.6,16.54,16.54,20400.0
2014-04-25 13:05:00,16.54,16.57,16.52,16.57,15200.0,16.54,16.57,16.52,16.57,15200.0
2014-04-25 13:10:00,16.57,16.59,16.57,16.59,13200.0,16.57,16.59,16.57,16.59,13200.0
2014-04-25 13:15:00,16.59,16.6,16.57,16.6,17200.0,16.59,16.6,16.57,16.6,17200.0
2014-04-25 13:20:00,16.6,16.63,16.6,16.62,26000.0,16.6,16.63,16.6,16.62,26000.0
2014-04-25 13:25:00,16.63,16.68,16.63,16.66,25200.0,16.63,16.68,16.63,16.66,25200.0
2014-04-25 13:30:00,16.66,16.66,16.58,16.61,32000.0,16.66,16.66,16.58,16.61,32000.0
2014-04-25 13:35:00,16.61,16.61,16.58,16.59,23200.0,16.61,16.61,16.58,16.59,23200.0
2014-04-25 13:40:00,16.59,16.68,16.59,16.68,12400.0,16.59,16.68,16.59,16.68,12400.0
2014-04-25 13:45:00,16.68,16.71,16.65,16.65,17200.0,16.68,16.71,16.65,16.65,17200.0
2014-04-25 13:50:00,16.65,16.67,16.63,16.64,16800.0,16.65,16.67,16.63,16.64,16800.0
2014-04-25 13:55:00,16.64,16.7,16.64,16.68,28400.0,16.64,16.7,16.64,16.68,28400.0
2014-04-25 14:00:00,16.68,16.69,16.63,16.63,12400.0,16.68,16.69,16.63,16.63,12400.0
2014-04-25 14:05:00,16.61,16.67,16.61,16.64,33200.0,16.61,16.67,16.61,16.64,33200.0
2014-04-25 14:10:00,16.63,16.63,16.59,16.59,11600.0,16.63,16.63,16.59,16.59,11600.0
2014-04-25 14:15:00,16.58,16.6,16.57,16.59,30000.0,16.58,16.6,16.57,16.59,30000.0
2014-04-25 14:20:00,16.59,16.6,16.58,16.59,18800.0,16.59,16.6,16.58,16.59,18800.0
2014-04-25 14:25:00,16.6,16.61,16.58,16.58,20000.0,16.6,16.61,16.58,16.58,20000.0
2014-04-25 14:30:00,16.59,16.63,16.57,16.62,24000.0,16.59,16.63,16.57,16.62,24000.0
2014-04-25 14:35:00,16.63,16.68,16.63,16.65,31200.0,16.63,16.68,16.63,16.65,31200.0
2014-04-25 14:40:00,16.66,16.66,16.61,16.61,17600.0,16.66,16.66,16.61,16.61,17600.0
2014-04-25 14:45:00,16.61,16.65,16.6,16.64,19600.0,16.61,16.65,16.6,16.64,19600.0
2014-04-25 14:50:00,16.64,16.67,16.64,16.64,27200.0,16.64,16.67,16.64,16.64,27200.0
2014-04-25 14:55:00,16.63,16.63,16.56,16.56,23200.0,16.63,16.63,16.56,16.56,23200.0
2014-04-25 15:00:00,16.56,16.66,16.56,16.65,53200.0,16.56,16.66,16.56,16.65,53200.0
2014-04-25 15:05:00,16.66,16.69,16.65,16.65,68000.0,16.66,16.69,16.65,16.65,68000.0
2014-04-25 15:10:00,16.64,16.68,16.64,16.65,56000.0,16.64,16.68,16.64,16.65,56000.0
2014-04-25 15:15:00,16.64,16.65,16.62,16.62,25200.0,16.64,16.65,16.62,16.62,25200.0
2014-04-25 15:20:00,16.61,16.63,16.6,16.6,18800.0,16.61,16.63,16.6,16.6,18800.0
2014-04-25 15:25:00,16.6,16.64,16.6,16.62,27200.0,16.6,16.64,16.6,16.62,27200.0
2014-04-25 15:30:00,16.62,16.64,16.6,16.62,33600.0,16.62,16.64,16.6,16.62,33600.0
2014-04-25 15:35:00,16.62,16.68,16.62,16.68,44000.0,16.62,16.68,16.62,16.68,44000.0
2014-04-25 15:40:00,16.68,16.72,16.67,16.7,64800.0,16.68,16.72,16.67,16.7,64800.0
2014-04-25 15:45:00,16.7,16.7,16.65,16.65,72400.0,16.7,16.7,16.65,16.65,72400.0
2014-04-25 15:50:00,16.66,16.67,16.64,16.64,60800.0,16.66,16.67,16.64,16.64,60800.0
2014-04-25 15:55:00,16.64,16.66,16.62,16.63,171600.0,16.64,16.66,16.62,16.63,171600.0
2014-04-28 09:30:00,16.71,16.71,16.63,16.64,23200.0,16.71,16.71,16.63,16.64,23200.0
2014-04-28 09:35:00,16.63,16.65,16.6,16.65,16400.0,16.63,16.65,16.6,16.65,16400.0
2014-04-28 09:40:00,16.59,16.64,16.59,16.62,11200.0,16.59,16.64,16.59,16.62,11200.0
2014-04-28 09:45:00,16.61,16.64,16.56,16.57,9200.0,16.61,16.64,16.56,16.57,9200.0
2014-04-28 09:50:00,16.57,16.64,16.54,16.64,22000.0,16.57,16.64,16.54,16.64,22000.0
2014-04-28 09:55:00,16.65,16.65,16.59,16.6,14400.0,16.65,16.65,16.59,16.6,14400.0
2014-04-28 10:00:00,16.62,16.63,16.52,16.52,33200.0,16.62,16.63,16.52,16.52,33200.0
2014-04-28 10:05:00,16.52,16.61,16.5,16.58,20400.0,16.52,16.61,16.5,16.58,20400.0
2014-04-28 10:10:00,16.59,16.64,16.57,16.62,210000.0,16.59,16.64,16.57,16.62,210000.0
2014-04-28 10:15:00,16.61,16.62,16.54,16.54,24400.0,16.61,16.62,16.54,16.54,24400.0
2014-04-28 10:20:00,16.55,16.59,16.55,16.56,13600.0,16.55,16.59,16.55,16.56,13600.0
2014-04-28 10:25:00,16.56,16.58,16.53,16.53,29200.0,16.56,16.58,16.53,16.53,29200.0
2014-04-28 10:30:00,16.55,16.55,16.48,16.48,18000.0,16.55,16.55,16.48,16.48,18000.0
2014-04-28 10:35:00,16.48,16.48,16.44,16.44,17600.0,16.48,16.48,16.44,16.44,17600.0
2014-04-28 10:40:00,16.44,16.46,16.43,16.45,10000.0,16.44,16.46,16.43,16.45,10000.0
2014-04-28 10:45:00,16.45,16.46,16.41,16.41,25200.0,16.45,16.46,16.41,16.41,25200.0
2014-04-28 10:50:00,16.41,16.41,16.39,16.39,13600.0,16.41,16.41,16.39,16.39,13600.0
2014-04-28 10:55:00,16.39,16.42,16.39,16.4,10800.0,16.39,16.42,16.39,16.4,10800.0
2014-04-28 11:00:00,16.41,16.45,16.41,16.45,6400.0,16.41,16.45,16.41,16.45,6400.0
2014-04-28 11:05:00,16.45,16.46,16.37,16.39,32000.0,16.45,16.46,16.37,16.39,32000.0
2014-04-28 11:10:00,16.4,16.46,16.36,16.46,53600.0,16.4,16.46,16.36,16.46,53600.0
2014-04-28 11:15:00,16.43,16.43,16.38,16.39,10400.0,16.43,16.43,16.38,16.39,10400.0
2014-04-28 11:20:00,16.4,16.41,16.35,16.35,15600.0,16.4,16.41,16.35,16.35,15600.0
2014-04-28 11:25:00,16.36,16.39,16.35,16.36,16400.0,16.36,16.39,16.35,16.36,16400.0
2014-04-28 11:30:00,16.35,16.39,16.35,16.38,30400.0,16.35,16.39,16.35,16.38,30400.0
2014-04-28 11:35:00,16.38,16.41,16.37,16.4,18000.0,16.38,16.41,16.37,16.4,18000.0
2014-04-28 11:40:00,16.4,16.4,16.36,16.38,22000.0,16.4,16.4,16.36,16.38,22000.0
2014-04-28 11:45:00,16.37,16.4,16.37,16.38,20400.0,16.37,16.4,16.37,16.38,20400.0
2014-04-28 11:50:00,16.39,16.4,16.37,16.37,9600.0,16.39,16.4,16.37,16.37,9600.0
2014-04-28 11:55:00,16.37,16.38,16.34,16.35,24000.0,16.37,16.38,16.34,16.35,24000.0
2014-04-28 12:00:00,16.35,16.4,16.35,16.38,15600.0,16.35,16.4,16.35,16.38,15600.0
2014-04-28 12:05:00,16.39,16.39,16.3,16.31,22400.0,16.39,16.39,16.3,16.31,22400.0
2014-04-28 12:10:00,16.33,16.35,16.33,16.33,11200.0,16.33,16.35,16.33,16.33,11200.0
2014-04-28 12:15:00,16.35,16.36,16.32,16.33,23200.0,16.35,16.36,16.32,16.33,23200.0
2014-04-28 12:20:00,16.33,16.33,16.27,16.29,13200.0,16.33,16.33,16.27,16.29,13200.0
2014-04-28 12:25:00,16.28,16.33,16.28,16.33,14800.0,16.28,16.33,16.28,16.33,14800.0
2014-04-28 12:30:00,16.33,16.36,16.33,16.36,14800.0,16.33,16.36,16.33,16.36,14800.0
2014-04-28 12:35:00,16.36,16.37,16.32,16.32,8400.0,16.36,16.37,16.32,16.32,8400.0
2014-04-28 12:40:00,16.33,16.34,16.32,16.32,7200.0,16.33,16.34,16.32,16.32,7200.0
2014-04-28 12:45:00,16.33,16.36,16.33,16.35,7200.0,16.33,16.36,16.33,16.35,7200.0
2014-04-28 12:50:00,16.35,16.35,16.33,16.34,11200.0,16.35,16.35,16.33,16.34,11200.0
2014-04-28 12:55:00,16.34,16.34,16.32,16.33,9200.0,16.34,16.34,16.32,16.33,9200.0
2014-04-28 13:00:00,16.33,16.33,16.29,16.31,11600.0,16.33,16.33,16.29,16.31,11600.0
2014-04-28 13:05:00,16.3,16.31,16.3,16.3,6000.0,16.3,16.31,16.3,16.3,6000.0
2014-04-28 13:10:00,16.31,16.32,16.3,16.31,3200.0,16.31,16.32,16.3,16.31,3200.0
2014-04-28 13:15:00,16.31,16.31,16.3,16.3,3600.0,16.31,16.31,16.3,16.3,3600.0
2014-04-28 13:20:00,16.29,16.3,16.25,16.26,20400.0,16.29,16.3,16.25,16.26,20400.0
2014-04-28 13:25:00,16.27,16.29,16.26,16.29,4800.0,16.27,16.29,16.26,16.29,4800.0
2014-04-28 13:30:00,16.31,16.32,16.27,16.28,26400.0,16.31,16.32,16.27,16.28,26400.0
2014-04-28 13:35:00,16.27,16.33,16.26,16.3,34000.0,16.27,16.33,16.26,16.3,34000.0
2014-04-28 13:40:00,16.3,16.33,16.3,16.31,9600.0,16.3,16.33,16.3,16.31,9600.0
2014-04-28 13:45:00,16.31,16.34,16.3,16.34,12400.0,16.31,16.34,16.3,16.34,12400.0
2014-04-28 13:50:00,16.35,16.38,16.35,16.38,10000.0,16.35,16.38,16.35,16.38,10000.0
2014-04-28 13:55:00,16.38,16.42,16.38,16.42,48400.0,16.38,16.42,16.38,16.42,48400.0
2014-04-28 14:00:00,16.41,16.41,16.38,16.4,16800.0,16.41,16.41,16.38,16.4,16800.0
2014-04-28 14:05:00,16.4,16.42,16.39,16.42,15600.0,16.4,16.42,16.39,16.42,15600.0
2014-04-28 14:10:00,16.43,16.51,16.42,16.51,40800.0,16.43,16.51,16.42,16.51,40800.0
2014-04-28 14:15:00,16.5,16.57,16.5,16.57,25200.0,16.5,16.57,16.5,16.57,25200.0
2014-04-28 14:20:00,16.57,16.58,16.55,16.55,28400.0,16.57,16.58,16.55,16.55,28400.0
2014-04-28 14:25:00,16.56,16.56,16.5,16.53,20400.0,16.56,16.56,16.5,16.53,20400.0
2014-04-28 14:30:00,16.55,16.57,16.55,16.57,16800.0,16.55,16.57,16.55,16.57,16800.0
2014-04-28 14:35:00,16.58,16.61,16.57,16.59,41200.0,16.58,16.61,16.57,16.59,41200.0
2014-04-28 14:40:00,16.57,16.6,16.57,16.57,16800.0,16.57,16.6,16.57,16.57,16800.0
2014-04-28 14:45:00,16.57,16.62,16.56,16.61,28800.0,16.57,16.62,16.56,16.61,28800.0
2014-04-28 14:50:00,16.61,16.63,16.56,16.56,18800.0,16.61,16.63,16.56,16.56,18800.0
2014-04-28 14:55:00,16.58,16.59,16.53,16.53,16400.0,16.58,16.59,16.53,16.53,16400.0
2014-04-28 15:00:00,16.54,16.59,16.53,16.59,19200.0,16.54,16.59,16.53,16.59,19200.0
2014-04-28 15:05:00,16.59,16.62,16.56,16.62,39200.0,16.59,16.62,16.56,16.62,39200.0
2014-04-28 15:10:00,16.61,16.64,16.61,16.64,22000.0,16.61,16.64,16.61,16.64,22000.0
2014-04-28 15:15:00,16.64,16.7,16.62,16.69,40000.0,16.64,16.7,16.62,16.69,40000.0
2014-04-28 15:20:00,16.69,16.71,16.67,16.69,32000.0,16.69,16.71,16.67,16.69,32000.0
2014-04-28 15:25:00,16.68,16.69,16.62,16.63,30800.0,16.68,16.69,16.62,16.63,30800.0
2014-04-28 15:30:00,16.64,16.67,16.63,16.63,36000.0,16.64,16.67,16.63,16.63,36000.0
2014-04-28 15:35:00,16.64,16.64,16.62,16.62,28400.0,16.64,16.64,16.62,16.62,28400.0
2014-04-28 15:40:00,16.62,16.62,16.6,16.6,15600.0,16.62,16.62,16.6,16.6,15600.0
2014-04-28 15:45:00,16.6,16.6,16.51,16.52,137600.0,16.6,16.6,16.51,16.52,137600.0
2014-04-28 15:50:00,16.51,16.52,16.49,16.49,147600.0,16.51,16.52,16.49,16.49,147600.0
2014-04-28 15:55:00,16.5,16.52,16.49,16.5,172800.0,16.5,16.52,16.49,16.5,172800.0
2014-04-29 09:30:00,16.51,16.55,16.51,16.55,26000.0,16.51,16.55,16.51,16.55,26000.0
2014-04-29 09:35:00,16.53,16.6,16.5,16.6,10800.0,16.53,16.6,16.5,16.6,10800.0
2014-04-29 09:40:00,16.61,16.63,16.54,16.54,6800.0,16.61,16.63,16.54,16.54,6800.0
2014-04-29 09:45:00,16.55,16.56,16.51,16.51,23200.0,16.55,16.56,16.51,16.51,23200.0
2014-04-29 09:50:00,16.51,16.53,16.5,16.51,7200.0,16.51,16.53,16.5,16.51,7200.0
2014-04-29 09:55:00,16.52,16.52,16.46,16.47,15200.0,16.52,16.52,16.46,16.47,15200.0
2014-04-29 10:00:00,16.47,16.5,16.46,16.47,25600.0,16.47,16.5,16.46,16.47,25600.0
2014-04-29 10:05:00,16.49,16.5,16.48,16.48,10000.0,16.49,16.5,16.48,16.48,10000.0
2014-04-29 10:10:00,16.49,16.5,16.45,16.48,38400.0,16.49,16.5,16.45,16.48,38400.0
2014-04-29 10:15:00,16.47,16.5,16.43,16.49,43200.0,16.47,16.5,16.43,16.49,43200.0
2014-04-29 10:20:00,16.49,16.49,16.43,16.43,36000.0,16.49,16.49,16.43,16.43,36000.0
2014-04-29 10:25:00,16.44,16.46,16.4,16.41,41200.0,16.44,16.46,16.4,16.41,41200.0
2014-04-29 10:30:00,16.41,16.48,16.39,16.46,36000.0,16.41,16.48,16.39,16.46,36000.0
2014-04-29 10:35:00,16.46,16.48,16.42,16.43,19600.0,16.46,16.48,16.42,16.43,19600.0
2014-04-29 10:40:00,16.44,16.5,16.42,16.48,86400.0,16.44,16.5,16.42,16.48,86400.0
2014-04-29 10:45:00,16.48,16.49,16.46,16.46,32800.0,16.48,16.49,16.46,16.46,32800.0
2014-04-29 10:50:00,16.46,16.49,16.45,16.49,36000.0,16.46,16.49,16.45,16.49,36000.0
2014-04-29 10:55:00,16.5,16.5,16.45,16.46,41200.0,16.5,16.5,16.45,16.46,41200.0
2014-04-29 11:00:00,16.46,16.5,16.46,16.5,25200.0,16.46,16.5,16.46,16.5,25200.0
2014-04-29 11:05:00,16.49,16.5,16.48,16.5,40800.0,16.49,16.5,16.48,16.5,40800.0
2014-04-29 11:10:00,16.5,16.5,16.42,16.42,23200.0,16.5,16.5,16.42,16.42,23200.0
2014-04-29 11:15:00,16.43,16.45,16.43,16.43,14800.0,16.43,16.45,16.43,16.43,14800.0
2014-04-29 11:20:00,16.43,16.49,16.42,16.49,53600.0,16.43,16.49,16.42,16.49,53600.0
2014-04-29 11:25:00,16.49,16.5,16.44,16.5,60800.0,16.49,16.5,16.44,16.5,60800.0
2014-04-29 11:30:00,16.5,16.5,16.48,16.48,20000.0,16.5,16.5,16.48,16.48,20000.0
2014-04-29 11:35:00,16.49,16.5,16.48,16.49,58800.0,16.49,16.5,16.48,16.49,58800.0
2014-04-29 11:40:00,16.5,16.5,16.48,16.5,69600.0,16.5,16.5,16.48,16.5,69600.0
2014-04-29 11:45:00,16.5,16.5,16.49,16.5,38400.0,16.5,16.5,16.49,16.5,38400.0
2014-04-29 11:50:00,16.5,16.5,16.48,16.49,12800.0,16.5,16.5,16.48,16.49,12800.0
2014-04-29 11:55:00,16.49,16.5,16.47,16.49,11200.0,16.49,16.5,16.47,16.49,11200.0
2014-04-29 12:00:00,16.49,16.5,16.49,16.49,12000.0,16.49,16.5,16.49,16.49,12000.0
2014-04-29 12:05:00,16.5,16.5,16.48,16.48,28400.0,16.5,16.5,16.48,16.48,28400.0
2014-04-29 12:10:00,16.48,16.5,16.48,16.5,27200.0,16.48,16.5,16.48,16.5,27200.0
2014-04-29 12:15:00,16.5,16.5,16.48,16.49,57200.0,16.5,16.5,16.48,16.49,57200.0
2014-04-29 12:20:00,16.49,16.49,16.48,16.48,23600.0,16.49,16.49,16.48,16.48,23600.0
2014-04-29 12:25:00,16.48,16.48,16.47,16.48,12000.0,16.48,16.48,16.47,16.48,12000.0
2014-04-29 12:30:00,16.47,16.48,16.45,16.46,84400.0,16.47,16.48,16.45,16.46,84400.0
2014-04-29 12:35:00,16.46,16.49,16.46,16.47,5600.0,16.46,16.49,16.46,16.47,5600.0
2014-04-29 12:40:00,16.47,16.48,16.47,16.47,3600.0,16.47,16.48,16.47,16.47,3600.0
2014-04-29 12:45:00,16.48,16.48,16.46,16.48,18000.0,16.48,16.48,16.46,16.48,18000.0
2014-04-29 12:50:00,16.46,16.47,16.45,16.45,16000.0,16.46,16.47,16.45,16.45,16000.0
2014-04-29 12:55:00,16.45,16.46,16.45,16.46,10400.0,16.45,16.46,16.45,16.46,10400.0
2014-04-29 13:00:00,16.47,16.5,16.46,16.5,17200.0,16.47,16.5,16.46,16.5,17200.0
2014-04-29 13:05:00,16.5,16.5,16.48,16.48,44800.0,16.5,16.5,16.48,16.48,44800.0
2014-04-29 13:10:00,16.48,16.49,16.47,16.47,70400.0,16.48,16.49,16.47,16.47,70400.0
2014-04-29 13:15:00,16.47,16.48,16.47,16.48,13200.0,16.47,16.48,16.47,16.48,13200.0
2014-04-29 13:20:00,16.48,16.5,16.48,16.49,16800.0,16.48,16.5,16.48,16.49,16800.0
2014-04-29 13:25:00,16.48,16.49,16.46,16.47,14800.0,16.48,16.49,16.46,16.47,14800.0
2014-04-29 13:30:00,16.46,16.47,16.45,16.47,17200.0,16.46,16.47,16.45,16.47,17200.0
2014-04-29 13:35:00,16.47,16.48,16.47,16.47,12800.0,16.47,16.48,16.47,16.47,12800.0
2014-04-29 13:40:00,16.47,16.48,16.45,16.46,18400.0,16.47,16.48,16.45,16.46,18400.0
2014-04-29 13:45:00,16.45,16.48,16.44,16.48,10400.0,16.45,16.48,16.44,16.48,10400.0
2014-04-29 13:50:00,16.47,16.49,16.47,16.48,13600.0,16.47,16.49,16.47,16.48,13600.0
2014-04-29 13:55:00,16.47,16.48,16.45,16.46,29200.0,16.47,16.48,16.45,16.46,29200.0
2014-04-29 14:00:00,16.45,16.49,16.45,16.49,9600.0,16.45,16.49,16.45,16.49,9600.0
2014-04-29 14:05:00,16.48,16.49,16.47,16.47,18400.0,16.48,16.49,16.47,16.47,18400.0
2014-04-29 14:10:00,16.47,16.48,16.47,16.48,12400.0,16.47,16.48,16.47,16.48,12400.0
2014-04-29 14:15:00,16.48,16.48,16.46,16.46,34000.0,16.48,16.48,16.46,16.46,34000.0
2014-04-29 14:20:00,16.45,16.46,16.45,16.45,16800.0,16.45,16.46,16.45,16.45,16800.0
2014-04-29 14:25:00,16.44,16.46,16.44,16.45,23600.0,16.44,16.46,16.44,16.45,23600.0
2014-04-29 14:30:00,16.43,16.45,16.43,16.45,12400.0,16.43,16.45,16.43,16.45,12400.0
2014-04-29 14:35:00,16.45,16.45,16.44,16.45,20000.0,16.45,16.45,16.44,16.45,20000.0
2014-04-29 14:40:00,16.45,16.46,16.44,16.45,17600.0,16.45,16.46,16.44,16.45,17600.0
2014-04-29 14:45:00,16.46,16.48,16.43,16.45,163600.0,16.46,16.48,16.43,16.45,163600.0
2014-04-29 14:50:00,16.46,16.47,16.42,16.43,131600.0,16.46,16.47,16.42,16.43,131600.0
2014-04-29 14:55:00,16.43,16.43,16.41,16.41,25200.0,16.43,16.43,16.41,16.41,25200.0
2014-04-29 15:00:00,16.39,16.41,16.39,16.4,22000.0,16.39,16.41,16.39,16.4,22000.0
2014-04-29 15:05:00,16.41,16.42,16.39,16.39,16800.0,16.41,16.42,16.39,16.39,16800.0
2014-04-29 15:10:00,16.4,16.4,16.38,16.38,24400.0,16.4,16.4,16.38,16.38,24400.0
2014-04-29 15:15:00,16.38,16.41,16.38,16.41,16800.0,16.38,16.41,16.38,16.41,16800.0
2014-04-29 15:20:00,16.41,16.42,16.41,16.41,17600.0,16.41,16.42,16.41,16.41,17600.0
2014-04-29 15:25:00,16.41,16.43,16.41,16.43,24800.0,16.41,16.43,16.41,16.43,24800.0
2014-04-29 15:30:00,16.43,16.43,16.41,16.42,30400.0,16.43,16.43,16.41,16.42,30400.0
2014-04-29 15:35:00,16.41,16.41,16.38,16.38,71600.0,16.41,16.41,16.38,16.38,71600.0
2014-04-29 15:40:00,16.38,16.38,16.31,16.31,74800.0,16.38,16.38,16.31,16.31,74800.0
2014-04-29 15:45:00,16.32,16.38,16.32,16.36,42400.0,16.32,16.38,16.32,16.36,42400.0
2014-04-29 15:50:00,16.36,16.39,16.36,16.39,55600.0,16.36,16.39,16.36,16.39,55600.0
2014-04-29 15:55:00,16.39,16.4,16.38,16.38,103600.0,16.39,16.4,16.38,16.38,103600.0
2014-04-30 09:30:00,16.4,16.45,16.36,16.42,32800.0,16.4,16.45,16.36,16.42,32800.0
2014-04-30 09:35:00,16.41,16.55,16.38,16.55,44000.0,16.41,16.55,16.38,16.55,44000.0
2014-04-30 09:40:00,16.57,16.57,16.4,16.46,17600.0,16.57,16.57,16.4,16.46,17600.0
2014-04-30 09:45:00,16.47,16.54,16.46,16.46,8400.0,16.47,16.54,16.46,16.46,8400.0
2014-04-30 09:50:00,16.48,16.48,16.42,16.42,23200.0,16.48,16.48,16.42,16.42,23200.0
2014-04-30 09:55:00,16.45,16.5,16.42,16.47,16000.0,16.45,16.5,16.42,16.47,16000.0
2014-04-30 10:00:00,16.47,16.47,16.43,16.45,10800.0,16.47,16.47,16.43,16.45,10800.0
2014-04-30 10:05:00,16.45,16.52,16.44,16.52,17200.0,16.45,16.52,16.44,16.52,17200.0
2014-04-30 10:10:00,16.52,16.59,16.51,16.59,16400.0,16.52,16.59,16.51,16.59,16400.0
2014-04-30 10:15:00,16.6,16.61,16.58,16.6,34000.0,16.6,16.61,16.58,16.6,34000.0
2014-04-30 10:20:00,16.61,16.65,16.59,16.64,15600.0,16.61,16.65,16.59,16.64,15600.0
2014-04-30 10:25:00,16.65,16.68,16.63,16.68,22000.0,16.65,16.68,16.63,16.68,22000.0
2014-04-30 10:30:00,16.68,16.7,16.59,16.59,33600.0,16.68,16.7,16.59,16.59,33600.0
2014-04-30 10:35:00,16.6,16.62,16.57,16.57,32400.0,16.6,16.62,16.57,16.57,32400.0
2014-04-30 10:40:00,16.57,16.61,16.56,16.56,67600.0,16.57,16.61,16.56,16.56,67600.0
2014-04-30 10:45:00,16.56,16.61,16.54,16.61,206000.0,16.56,16.61,16.54,16.61,206000.0
2014-04-30 10:50:00,16.62,16.67,16.61,16.67,15200.0,16.62,16.67,16.61,16.67,15200.0
2014-04-30 10:55:00,16.67,16.68,16.64,16.64,20400.0,16.67,16.68,16.64,16.64,20400.0
2014-04-30 11:00:00,16.64,16.65,16.61,16.65,23200.0,16.64,16.65,16.61,16.65,23200.0
2014-04-30 11:05:00,16.65,16.67,16.64,16.66,38000.0,16.65,16.67,16.64,16.66,38000.0
2014-04-30 11:10:00,16.66,16.68,16.66,16.66,23600.0,16.66,16.68,16.66,16.66,23600.0
2014-04-30 11:15:00,16.66,16.67,16.65,16.65,30400.0,16.66,16.67,16.65,16.65,30400.0
2014-04-30 11:20:00,16.65,16.65,16.61,16.61,26000.0,16.65,16.65,16.61,16.61,26000.0
2014-04-30 11:25:00,16.62,16.62,16.61,16.61,35200.0,16.62,16.62,16.61,16.61,35200.0
2014-04-30 11:30:00,16.61,16.63,16.61,16.63,11600.0,16.61,16.63,16.61,16.63,11600.0
2014-04-30 11:35:00,16.62,16.62,16.61,16.61,37600.0,16.62,16.62,16.61,16.61,37600.0
2014-04-30 11:40:00,16.61,16.63,16.61,16.62,40000.0,16.61,16.63,16.61,16.62,40000.0
2014-04-30 11:45:00,16.62,16.62,16.6,16.6,12800.0,16.62,16.62,16.6,16.6,12800.0
2014-04-30 11:50:00,16.59,16.6,16.55,16.56,20000.0,16.59,16.6,16.55,16.56,20000.0
2014-04-30 11:55:00,16.56,16.56,16.5,16.5,9200.0,16.56,16.56,16.5,16.5,9200.0
2014-04-30 12:00:00,16.51,16.53,16.5,16.5,8400.0,16.51,16.53,16.5,16.5,8400.0
2014-04-30 12:05:00,16.52,16.53,16.51,16.53,6400.0,16.52,16.53,16.51,16.53,6400.0
2014-04-30 12:10:00,16.52,16.55,16.52,16.54,24800.0,16.52,16.55,16.52,16.54,24800.0
2014-04-30 12:15:00,16.55,16.55,16.54,16.54,1600.0,16.55,16.55,16.54,16.54,1600.0
2014-04-30 12:20:00,16.53,16.53,16.52,16.52,1200.0,16.53,16.53,16.52,16.52,1200.0
2014-04-30 12:25:00,16.51,16.53,16.51,16.51,4400.0,16.51,16.53,16.51,16.51,4400.0
2014-04-30 12:30:00,16.53,16.56,16.52,16.54,24400.0,16.53,16.56,16.52,16.54,24400.0
2014-04-30 12:35:00,16.55,16.56,16.54,16.55,28400.0,16.55,16.56,16.54,16.55,28400.0
2014-04-30 12:40:00,16.53,16.54,16.53,16.54,12000.0,16.53,16.54,16.53,16.54,12000.0
2014-04-30 12:45:00,16.53,16.55,16.53,16.54,32800.0,16.53,16.55,16.53,16.54,32800.0
2014-04-30 12:50:00,16.55,16.55,16.53,16.54,13600.0,16.55,16.55,16.53,16.54,13600.0
2014-04-30 12:55:00,16.54,16.55,16.52,16.53,5200.0,16.54,16.55,16.52,16.53,5200.0
2014-04-30 13:00:00,16.53,16.56,16.52,16.56,16400.0,16.53,16.56,16.52,16.56,16400.0
2014-04-30 13:05:00,16.56,16.56,16.54,16.54,6000.0,16.56,16.56,16.54,16.54,6000.0
2014-04-30 13:10:00,16.55,16.55,16.52,16.52,2800.0,16.55,16.55,16.52,16.52,2800.0
2014-04-30 13:15:00,16.53,16.53,16.52,16.52,6800.0,16.53,16.53,16.52,16.52,6800.0
2014-04-30 13:20:00,16.52,16.52,16.5,16.52,4000.0,16.52,16.52,16.5,16.52,4000.0
2014-04-30 13:25:00,16.51,16.55,16.51,16.54,3200.0,16.51,16.55,16.51,16.54,3200.0
2014-04-30 13:30:00,16.54,16.54,16.51,16.52,10800.0,16.54,16.54,16.51,16.52,10800.0
2014-04-30 13:35:00,16.53,16.53,16.52,16.53,3200.0,16.53,16.53,16.52,16.53,3200.0
2014-04-30 13:40:00,16.52,16.52,16.5,16.51,5200.0,16.52,16.52,16.5,16.51,5200.0
2014-04-30 13:45:00,16.52,16.52,16.52,16.52,1600.0,16.52,16.52,16.52,16.52,1600.0
2014-04-30 13:50:00,16.52,16.53,16.51,16.51,5200.0,16.52,16.53,16.51,16.51,5200.0
2014-04-30 13:55:00,16.51,16.51,16.5,16.51,4000.0,16.51,16.51,16.5,16.51,4000.0
2014-04-30 14:00:00,16.5,16.55,16.49,16.55,18400.0,16.5,16.55,16.49,16.55,18400.0
2014-04-30 14:05:00,16.54,16.54,16.48,16.53,10800.0,16.54,16.54,16.48,16.53,10800.0
2014-04-30 14:10:00,16.54,16.54,16.49,16.5,7200.0,16.54,16.54,16.49,16.5,7200.0
2014-04-30 14:15:00,16.5,16.56,16.49,16.52,90800.0,16.5,16.56,16.49,16.52,90800.0
2014-04-30 14:20:00,16.52,16.57,16.52,16.57,8400.0,16.52,16.57,16.52,16.57,8400.0
2014-04-30 14:25:00,16.57,16.57,16.51,16.52,22000.0,16.57,16.57,16.51,16.52,22000.0
2014-04-30 14:30:00,16.53,16.57,16.53,16.57,6400.0,16.53,16.57,16.53,16.57,6400.0
2014-04-30 14:35:00,16.57,16.57,16.56,16.56,9600.0,16.57,16.57,16.56,16.56,9600.0
2014-04-30 14:40:00,16.56,16.59,16.56,16.59,24400.0,16.56,16.59,16.56,16.59,24400.0
2014-04-30 14:45:00,16.59,16.64,16.58,16.64,19200.0,16.59,16.64,16.58,16.64,19200.0
2014-04-30 14:50:00,16.64,16.67,16.63,16.65,18800.0,16.64,16.67,16.63,16.65,18800.0
2014-04-30 14:55:00,16.65,16.65,16.62,16.62,8800.0,16.65,16.65,16.62,16.62,8800.0
2014-04-30 15:00:00,16.63,16.63,16.61,16.62,20000.0,16.63,16.63,16.61,16.62,20000.0
2014-04-30 15:05:00,16.61,16.62,16.56,16.56,21600.0,16.61,16.62,16.56,16.56,21600.0
2014-04-30 15:10:00,16.57,16.57,16.55,16.56,8800.0,16.57,16.57,16.55,16.56,8800.0
2014-04-30 15:15:00,16.56,16.56,16.52,16.55,17600.0,16.56,16.56,16.52,16.55,17600.0
2014-04-30 15:20:00,16.55,16.56,16.54,16.56,12000.0,16.55,16.56,16.54,16.56,12000.0
2014-04-30 15:25:00,16.56,16.57,16.56,16.57,22400.0,16.56,16.57,16.56,16.57,22400.0
2014-04-30 15:30:00,16.56,16.58,16.56,16.58,8800.0,16.56,16.58,16.56,16.58,8800.0
2014-04-30 15:35:00,16.59,16.6,16.58,16.59,20800.0,16.59,16.6,16.58,16.59,20800.0
2014-04-30 15:40:00,16.59,16.61,16.58,16.59,19600.0,16.59,16.61,16.58,16.59,19600.0
2014-04-30 15:45:00,16.59,16.6,16.55,16.57,62000.0,16.59,16.6,16.55,16.57,62000.0
2014-04-30 15:50:00,16.57,16.6,16.57,16.6,38000.0,16.57,16.6,16.57,16.6,38000.0
2014-04-30 15:55:00,16.6,16.62,16.59,16.6,99200.0,16.6,16.62,16.59,16.6,99200.0
2014-05-01 09:30:00,16.65,16.65,16.5,16.65,26800.0,16.65,16.65,16.5,16.65,26800.0
2014-05-01 09:35:00,16.52,16.53,16.46,16.5,11200.0,16.52,16.53,16.46,16.5,11200.0
2014-05-01 09:40:00,16.43,16.56,16.43,16.49,13200.0,16.43,16.56,16.43,16.49,13200.0
2014-05-01 09:45:00,16.49,16.57,16.46,16.5,19600.0,16.49,16.57,16.46,16.5,19600.0
2014-05-01 09:50:00,16.49,16.52,16.42,16.42,12400.0,16.49,16.52,16.42,16.42,12400.0
2014-05-01 09:55:00,16.45,16.48,16.39,16.43,17200.0,16.45,16.48,16.39,16.43,17200.0
2014-05-01 10:00:00,16.42,16.49,16.42,16.46,12400.0,16.42,16.49,16.42,16.46,12400.0
2014-05-01 10:05:00,16.45,16.5,16.45,16.47,10000.0,16.45,16.5,16.45,16.47,10000.0
2014-05-01 10:10:00,16.48,16.49,16.36,16.36,14400.0,16.48,16.49,16.36,16.36,14400.0
2014-05-01 10:15:00,16.38,16.38,16.32,16.35,26800.0,16.38,16.38,16.32,16.35,26800.0
2014-05-01 10:20:00,16.35,16.38,16.31,16.37,15600.0,16.35,16.38,16.31,16.37,15600.0
2014-05-01 10:25:00,16.38,16.42,16.37,16.37,14400.0,16.38,16.42,16.37,16.37,14400.0
2014-05-01 10:30:00,16.4,16.44,16.39,16.44,19600.0,16.4,16.44,16.39,16.44,19600.0
2014-05-01 10:35:00,16.44,16.45,16.41,16.43,16400.0,16.44,16.45,16.41,16.43,16400.0
2014-05-01 10:40:00,16.43,16.5,16.43,16.46,12800.0,16.43,16.5,16.43,16.46,12800.0
2014-05-01 10:45:00,16.46,16.5,16.46,16.5,30800.0,16.46,16.5,16.46,16.5,30800.0
2014-05-01 10:50:00,16.48,16.51,16.48,16.49,52800.0,16.48,16.51,16.48,16.49,52800.0
2014-05-01 10:55:00,16.5,16.51,16.46,16.46,23200.0,16.5,16.51,16.46,16.46,23200.0
2014-05-01 11:00:00,16.47,16.48,16.46,16.47,6000.0,16.47,16.48,16.46,16.47,6000.0
2014-05-01 11:05:00,16.45,16.49,16.44,16.49,23600.0,16.45,16.49,16.44,16.49,23600.0
2014-05-01 11:10:00,16.5,16.51,16.49,16.49,24000.0,16.5,16.51,16.49,16.49,24000.0
2014-05-01 11:15:00,16.49,16.51,16.49,16.5,35200.0,16.49,16.51,16.49,16.5,35200.0
2014-05-01 11:20:00,16.5,16.5,16.47,16.5,10400.0,16.5,16.5,16.47,16.5,10400.0
2014-05-01 11:25:00,16.5,16.51,16.49,16.5,57600.0,16.5,16.51,16.49,16.5,57600.0
2014-05-01 11:30:00,16.5,16.61,16.5,16.58,27600.0,16.5,16.61,16.5,16.58,27600.0
2014-05-01 11:35:00,16.59,16.61,16.57,16.61,4800.0,16.59,16.61,16.57,16.61,4800.0
2014-05-01 11:40:00,16.6,16.61,16.58,16.6,47200.0,16.6,16.61,16.58,16.6,47200.0
2014-05-01 11:45:00,16.59,16.6,16.56,16.56,18000.0,16.59,16.6,16.56,16.56,18000.0
2014-05-01 11:50:00,16.55,16.55,16.52,16.53,6400.0,16.55,16.55,16.52,16.53,6400.0
2014-05-01 11:55:00,16.53,16.58,16.53,16.55,26800.0,16.53,16.58,16.53,16.55,26800.0
2014-05-01 12:00:00,16.55,16.56,16.53,16.55,75200.0,16.55,16.56,16.53,16.55,75200.0
2014-05-01 12:05:00,16.55,16.55,16.54,16.55,16400.0,16.55,16.55,16.54,16.55,16400.0
2014-05-01 12:10:00,16.55,16.56,16.55,16.55,24800.0,16.55,16.56,16.55,16.55,24800.0
2014-05-01 12:15:00,16.55,16.56,16.54,16.54,30000.0,16.55,16.56,16.54,16.54,30000.0
2014-05-01 12:20:00,16.53,16.56,16.5,16.56,51600.0,16.53,16.56,16.5,16.56,51600.0
2014-05-01 12:25:00,16.58,16.58,16.55,16.55,15600.0,16.58,16.58,16.55,16.55,15600.0
2014-05-01 12:30:00,16.55,16.57,16.55,16.56,22400.0,16.55,16.57,16.55,16.56,22400.0
2014-05-01 12:35:00,16.54,16.54,16.52,16.52,3600.0,16.54,16.54,16.52,16.52,3600.0
2014-05-01 12:40:00,16.52,16.52,16.5,16.5,2400.0,16.52,16.52,16.5,16.5,2400.0
2014-05-01 12:45:00,16.5,16.53,16.47,16.51,21200.0,16.5,16.53,16.47,16.51,21200.0
2014-05-01 12:50:00,16.51,16.52,16.5,16.52,16400.0,16.51,16.52,16.5,16.52,16400.0
2014-05-01 12:55:00,16.51,16.52,16.5,16.5,17600.0,16.51,16.52,16.5,16.5,17600.0
2014-05-01 13:00:00,16.51,16.52,16.48,16.48,12400.0,16.51,16.52,16.48,16.48,12400.0
2014-05-01 13:05:00,16.48,16.5,16.47,16.5,9200.0,16.48,16.5,16.47,16.5,9200.0
2014-05-01 13:10:00,16.5,16.5,16.43,16.45,11600.0,16.5,16.5,16.43,16.45,11600.0
2014-05-01 13:15:00,16.45,16.47,16.45,16.47,5600.0,16.45,16.47,16.45,16.47,5600.0
2014-05-01 13:20:00,16.45,16.45,16.43,16.45,11200.0,16.45,16.45,16.43,16.45,11200.0
2014-05-01 13:25:00,16.45,16.47,16.44,16.44,13200.0,16.45,16.47,16.44,16.44,13200.0
2014-05-01 13:30:00,16.43,16.45,16.43,16.45,12000.0,16.43,16.45,16.43,16.45,12000.0
2014-05-01 13:35:00,16.45,16.47,16.45,16.47,12000.0,16.45,16.47,16.45,16.47,12000.0
2014-05-01 13:40:00,16.45,16.47,16.43,16.43,16000.0,16.45,16.47,16.43,16.43,16000.0
2014-05-01 13:45:00,16.43,16.43,16.42,16.42,11200.0,16.43,16.43,16.42,16.42,11200.0
2014-05-01 13:50:00,16.42,16.42,16.4,16.42,7600.0,16.42,16.42,16.4,16.42,7600.0
2014-05-01 13:55:00,16.4,16.4,16.36,16.38,18800.0,16.4,16.4,16.36,16.38,18800.0
2014-05-01 14:00:00,16.38,16.47,16.38,16.46,65600.0,16.38,16.47,16.38,16.46,65600.0
2014-05-01 14:05:00,16.46,16.51,16.46,16.5,86400.0,16.46,16.51,16.46,16.5,86400.0
2014-05-01 14:10:00,16.5,16.5,16.47,16.47,39600.0,16.5,16.5,16.47,16.47,39600.0
2014-05-01 14:15:00,16.47,16.5,16.47,16.48,10400.0,16.47,16.5,16.47,16.48,10400.0
2014-05-01 14:20:00,16.47,16.49,16.46,16.49,19200.0,16.47,16.49,16.46,16.49,19200.0
2014-05-01 14:25:00,16.48,16.5,16.48,16.5,33200.0,16.48,16.5,16.48,16.5,33200.0
2014-05-01 14:30:00,16.49,16.5,16.49,16.49,15200.0,16.49,16.5,16.49,16.49,15200.0
2014-05-01 14:35:00,16.49,16.49,16.45,16.46,7200.0,16.49,16.49,16.45,16.46,7200.0
2014-05-01 14:40:00,16.46,16.47,16.43,16.43,21200.0,16.46,16.47,16.43,16.43,21200.0
2014-05-01 14:45:00,16.43,16.45,16.38,16.41,18800.0,16.43,16.45,16.38,16.41,18800.0
2014-05-01 14:50:00,16.42,16.42,16.41,16.42,12400.0,16.42,16.42,16.41,16.42,12400.0
2014-05-01 14:55:00,16.42,16.43,16.41,16.43,18800.0,16.42,16.43,16.41,16.43,18800.0
2014-05-01 15:00:00,16.42,16.43,16.42,16.42,13600.0,16.42,16.43,16.42,16.42,13600.0
2014-05-01 15:05:00,16.42,16.43,16.42,16.43,8800.0,16.42,16.43,16.42,16.43,8800.0
2014-05-01 15:10:00,16.43,16.43,16.41,16.43,9200.0,16.43,16.43,16.41,16.43,9200.0
2014-05-01 15:15:00,16.43,16.45,16.42,16.43,15600.0,16.43,16.45,16.42,16.43,15600.0
2014-05-01 15:20:00,16.44,16.45,16.41,16.41,8400.0,16.44,16.45,16.41,16.41,8400.0
2014-05-01 15:25:00,16.41,16.43,16.41,16.41,30400.0,16.41,16.43,16.41,16.41,30400.0
2014-05-01 15:30:00,16.41,16.43,16.4,16.42,84400.0,16.41,16.43,16.4,16.42,84400.0
2014-05-01 15:35:00,16.42,16.46,16.42,16.45,24000.0,16.42,16.46,16.42,16.45,24000.0
2014-05-01 15:40:00,16.46,16.49,16.46,16.47,20000.0,16.46,16.49,16.46,16.47,20000.0
2014-05-01 15:45:00,16.48,16.48,16.45,16.47,22400.0,16.48,16.48,16.45,16.47,22400.0
2014-05-01 15:50:00,16.47,16.49,16.45,16.49,42400.0,16.47,16.49,16.45,16.49,42400.0
2014-05-01 15:55:00,16.48,16.51,16.48,16.51,122000.0,16.48,16.51,16.48,16.51,122000.0
2014-05-02 09:30:00,16.56,16.56,16.56,16.56,20000.0,16.56,16.56,16.56,16.56,20000.0
2014-05-02 09:35:00,16.56,16.58,16.56,16.58,5200.0,16.56,16.58,16.56,16.58,5200.0
2014-05-02 09:40:00,16.63,16.66,16.52,16.58,8000.0,16.63,16.66,16.52,16.58,8000.0
2014-05-02 09:45:00,16.6,16.61,16.59,16.61,10400.0,16.6,16.61,16.59,16.61,10400.0
2014-05-02 09:50:00,16.59,16.61,16.59,16.61,4000.0,16.59,16.61,16.59,16.61,4000.0
2014-05-02 09:55:00,16.63,16.64,16.59,16.59,9200.0,16.63,16.64,16.59,16.59,9200.0
2014-05-02 10:00:00,16.6,16.6,16.5,16.5,17600.0,16.6,16.6,16.5,16.5,17600.0
2014-05-02 10:05:00,16.52,16.54,16.5,16.53,16800.0,16.52,16.54,16.5,16.53,16800.0
2014-05-02 10:10:00,16.53,16.54,16.52,16.54,17600.0,16.53,16.54,16.52,16.54,17600.0
2014-05-02 10:15:00,16.54,16.56,16.52,16.54,25200.0,16.54,16.56,16.52,16.54,25200.0
2014-05-02 10:20:00,16.51,16.55,16.51,16.55,8000.0,16.51,16.55,16.51,16.55,8000.0
2014-05-02 10:25:00,16.55,16.55,16.54,16.54,4000.0,16.55,16.55,16.54,16.54,4000.0
2014-05-02 10:30:00,16.53,16.54,16.53,16.54,1600.0,16.53,16.54,16.53,16.54,1600.0
2014-05-02 10:35:00,16.55,16.56,16.52,16.54,7200.0,16.55,16.56,16.52,16.54,7200.0
2014-05-02 10:40:00,16.54,16.56,16.54,16.56,32800.0,16.54,16.56,16.54,16.56,32800.0
2014-05-02 10:45:00,16.55,16.56,16.54,16.54,76800.0,16.55,16.56,16.54,16.54,76800.0
2014-05-02 10:50:00,16.54,16.57,16.52,16.56,28000.0,16.54,16.57,16.52,16.56,28000.0
2014-05-02 10:55:00,16.55,16.6,16.53,16.58,7200.0,16.55,16.6,16.53,16.58,7200.0
2014-05-02 11:00:00,16.56,16.56,16.53,16.55,19600.0,16.56,16.56,16.53,16.55,19600.0
2014-05-02 11:05:00,16.52,16.59,16.52,16.59,15600.0,16.52,16.59,16.52,16.59,15600.0
2014-05-02 11:10:00,16.59,16.59,16.57,16.57,10000.0,16.59,16.59,16.57,16.57,10000.0
2014-05-02 11:15:00,16.56,16.6,16.54,16.6,10400.0,16.56,16.6,16.54,16.6,10400.0
2014-05-02 11:20:00,16.59,16.6,16.57,16.57,4400.0,16.59,16.6,16.57,16.57,4400.0
2014-05-02 11:25:00,16.58,16.61,16.56,16.6,26800.0,16.58,16.61,16.56,16.6,26800.0
2014-05-02 11:30:00,16.6,16.67,16.6,16.66,16800.0,16.6,16.67,16.6,16.66,16800.0
2014-05-02 11:35:00,16.65,16.69,16.63,16.66,13200.0,16.65,16.69,16.63,16.66,13200.0
2014-05-02 11:40:00,16.67,16.67,16.6,16.63,15600.0,16.67,16.67,16.6,16.63,15600.0
2014-05-02 11:45:00,16.64,16.7,16.64,16.68,13200.0,16.64,16.7,16.64,16.68,13200.0
2014-05-02 11:50:00,16.69,16.71,16.67,16.7,21200.0,16.69,16.71,16.67,16.7,21200.0
2014-05-02 11:55:00,16.69,16.71,16.68,16.68,9200.0,16.69,16.71,16.68,16.68,9200.0
2014-05-02 12:00:00,16.7,16.72,16.7,16.72,9200.0,16.7,16.72,16.7,16.72,9200.0
2014-05-02 12:05:00,16.72,16.74,16.71,16.72,16800.0,16.72,16.74,16.71,16.72,16800.0
2014-05-02 12:10:00,16.72,16.72,16.7,16.72,3600.0,16.72,16.72,16.7,16.72,3600.0
2014-05-02 12:15:00,16.73,16.74,16.72,16.72,11200.0,16.73,16.74,16.72,16.72,11200.0
2014-05-02 12:20:00,16.72,16.75,16.72,16.74,29200.0,16.72,16.75,16.72,16.74,29200.0
2014-05-02 12:25:00,16.75,16.77,16.75,16.77,6000.0,16.75,16.77,16.75,16.77,6000.0
2014-05-02 12:30:00,16.76,16.77,16.75,16.77,18000.0,16.76,16.77,16.75,16.77,18000.0
2014-05-02 12:35:00,16.77,16.78,16.77,16.77,15600.0,16.77,16.78,16.77,16.77,15600.0
2014-05-02 12:40:00,16.77,16.78,16.75,16.77,37200.0,16.77,16.78,16.75,16.77,37200.0
2014-05-02 12:45:00,16.77,16.77,16.75,16.75,9200.0,16.77,16.77,16.75,16.75,9200.0
2014-05-02 12:50:00,16.75,16.75,16.73,16.75,13200.0,16.75,16.75,16.73,16.75,13200.0
2014-05-02 12:55:00,16.75,16.77,16.75,16.76,12800.0,16.75,16.77,16.75,16.76,12800.0
2014-05-02 13:00:00,16.75,16.75,16.74,16.75,11600.0,16.75,16.75,16.74,16.75,11600.0
2014-05-02 13:05:00,16.75,16.75,16.7,16.7,18000.0,16.75,16.75,16.7,16.7,18000.0
2014-05-02 13:10:00,16.7,16.7,16.68,16.68,19200.0,16.7,16.7,16.68,16.68,19200.0
2014-05-02 13:15:00,16.68,16.68,16.67,16.68,8800.0,16.68,16.68,16.67,16.68,8800.0
2014-05-02 13:20:00,16.67,16.67,16.64,16.65,19200.0,16.67,16.67,16.64,16.65,19200.0
2014-05-02 13:25:00,16.64,16.64,16.62,16.62,12800.0,16.64,16.64,16.62,16.62,12800.0
2014-05-02 13:30:00,16.62,16.66,16.61,16.66,4400.0,16.62,16.66,16.61,16.66,4400.0
2014-05-02 13:35:00,16.66,16.67,16.63,16.63,13200.0,16.66,16.67,16.63,16.63,13200.0
2014-05-02 13:40:00,16.64,16.66,16.64,16.65,3600.0,16.64,16.66,16.64,16.65,3600.0
2014-05-02 13:45:00,16.65,16.68,16.65,16.65,10400.0,16.65,16.68,16.65,16.65,10400.0
2014-05-02 13:50:00,16.67,16.68,16.66,16.67,8400.0,16.67,16.68,16.66,16.67,8400.0
2014-05-02 13:55:00,16.66,16.66,16.63,16.63,5200.0,16.66,16.66,16.63,16.63,5200.0
2014-05-02 14:00:00,16.64,16.64,16.61,16.64,10800.0,16.64,16.64,16.61,16.64,10800.0
2014-05-02 14:05:00,16.65,16.67,16.65,16.66,7200.0,16.65,16.67,16.65,16.66,7200.0
2014-05-02 14:10:00,16.66,16.68,16.66,16.68,17600.0,16.66,16.68,16.66,16.68,17600.0
2014-05-02 14:15:00,16.68,16.68,16.68,16.68,13600.0,16.68,16.68,16.68,16.68,13600.0
2014-05-02 14:20:00,16.68,16.69,16.67,16.67,16400.0,16.68,16.69,16.67,16.67,16400.0
2014-05-02 14:25:00,16.67,16.68,16.65,16.65,43200.0,16.67,16.68,16.65,16.65,43200.0
2014-05-02 14:30:00,16.65,16.67,16.64,16.67,11600.0,16.65,16.67,16.64,16.67,11600.0
2014-05-02 14:35:00,16.67,16.68,16.63,16.63,11200.0,16.67,16.68,16.63,16.63,11200.0
2014-05-02 14:40:00,16.63,16.63,16.61,16.61,4400.0,16.63,16.63,16.61,16.61,4400.0
2014-05-02 14:45:00,16.62,16.62,16.59,16.59,9600.0,16.62,16.62,16.59,16.59,9600.0
2014-05-02 14:50:00,16.59,16.61,16.59,16.61,4400.0,16.59,16.61,16.59,16.61,4400.0
2014-05-02 14:55:00,16.61,16.61,16.6,16.6,9200.0,16.61,16.61,16.6,16.6,9200.0
2014-05-02 15:00:00,16.6,16.61,16.6,16.6,4800.0,16.6,16.61,16.6,16.6,4800.0
2014-05-02 15:05:00,16.6,16.61,16.6,16.6,13200.0,16.6,16.61,16.6,16.6,13200.0
2014-05-02 15:10:00,16.61,16.61,16.58,16.59,18400.0,16.61,16.61,16.58,16.59,18400.0
2014-05-02 15:15:00,16.58,16.58,16.57,16.57,13200.0,16.58,16.58,16.57,16.57,13200.0
2014-05-02 15:20:00,16.57,16.58,16.56,16.56,11200.0,16.57,16.58,16.56,16.56,11200.0
2014-05-02 15:25:00,16.56,16.58,16.56,16.56,17200.0,16.56,16.58,16.56,16.56,17200.0
2014-05-02 15:30:00,16.56,16.58,16.56,16.56,14400.0,16.56,16.58,16.56,16.56,14400.0
2014-05-02 15:35:00,16.55,16.57,16.55,16.57,19200.0,16.55,16.57,16.55,16.57,19200.0
2014-05-02 15:40:00,16.57,16.57,16.55,16.56,11600.0,16.57,16.57,16.55,16.56,11600.0
2014-05-02 15:45:00,16.56,16.6,16.56,16.59,34000.0,16.56,16.6,16.56,16.59,34000.0
2014-05-02 15:50:00,16.6,16.6,16.58,16.59,52400.0,16.6,16.6,16.58,16.59,52400.0
2014-05-02 15:55:00,16.59,16.6,16.58,16.58,60000.0,16.59,16.6,16.58,16.58,60000.0
2014-05-05 09:30:00,16.47,16.5,16.33,16.33,17200.0,16.47,16.5,16.33,16.33,17200.0
2014-05-05 09:35:00,16.32,16.45,16.32,16.45,6000.0,16.32,16.45,16.32,16.45,6000.0
2014-05-05 09:40:00,16.43,16.43,16.3,16.36,24000.0,16.43,16.43,16.3,16.36,24000.0
2014-05-05 09:45:00,16.38,16.43,16.34,16.34,14000.0,16.38,16.43,16.34,16.34,14000.0
2014-05-05 09:50:00,16.37,16.39,16.34,16.35,18000.0,16.37,16.39,16.34,16.35,18000.0
2014-05-05 09:55:00,16.35,16.4,16.35,16.4,11600.0,16.35,16.4,16.35,16.4,11600.0
2014-05-05 10:00:00,16.4,16.45,16.35,16.35,17600.0,16.4,16.45,16.35,16.35,17600.0
2014-05-05 10:05:00,16.33,16.35,16.31,16.34,17200.0,16.33,16.35,16.31,16.34,17200.0
2014-05-05 10:10:00,16.33,16.42,16.33,16.41,30800.0,16.33,16.42,16.33,16.41,30800.0
2014-05-05 10:15:00,16.39,16.46,16.39,16.43,16400.0,16.39,16.46,16.39,16.43,16400.0
2014-05-05 10:20:00,16.46,16.49,16.44,16.46,20400.0,16.46,16.49,16.44,16.46,20400.0
2014-05-05 10:25:00,16.44,16.46,16.4,16.44,22400.0,16.44,16.46,16.4,16.44,22400.0
2014-05-05 10:30:00,16.44,16.52,16.44,16.52,14800.0,16.44,16.52,16.44,16.52,14800.0
2014-05-05 10:35:00,16.52,16.58,16.52,16.57,18800.0,16.52,16.58,16.52,16.57,18800.0
2014-05-05 10:40:00,16.6,16.65,16.58,16.62,22400.0,16.6,16.65,16.58,16.62,22400.0
2014-05-05 10:45:00,16.63,16.63,16.57,16.58,16800.0,16.63,16.63,16.57,16.58,16800.0
2014-05-05 10:50:00,16.59,16.62,16.58,16.62,13200.0,16.59,16.62,16.58,16.62,13200.0
2014-05-05 10:55:00,16.63,16.68,16.61,16.68,38000.0,16.63,16.68,16.61,16.68,38000.0
2014-05-05 11:00:00,16.65,16.68,16.62,16.63,19600.0,16.65,16.68,16.62,16.63,19600.0
2014-05-05 11:05:00,16.61,16.61,16.54,16.59,18400.0,16.61,16.61,16.54,16.59,18400.0
2014-05-05 11:10:00,16.6,16.66,16.6,16.64,4400.0,16.6,16.66,16.6,16.64,4400.0
2014-05-05 11:15:00,16.64,16.67,16.62,16.64,42000.0,16.64,16.67,16.62,16.64,42000.0
2014-05-05 11:20:00,16.64,16.69,16.64,16.68,15600.0,16.64,16.69,16.64,16.68,15600.0
2014-05-05 11:25:00,16.7,16.71,16.68,16.71,16400.0,16.7,16.71,16.68,16.71,16400.0
2014-05-05 11:30:00,16.72,16.75,16.7,16.72,24400.0,16.72,16.75,16.7,16.72,24400.0
2014-05-05 11:35:00,16.75,16.77,16.75,16.76,12800.0,16.75,16.77,16.75,16.76,12800.0
2014-05-05 11:40:00,16.76,16.79,16.72,16.72,14000.0,16.76,16.79,16.72,16.72,14000.0
2014-05-05 11:45:00,16.74,16.74,16.71,16.73,5200.0,16.74,16.74,16.71,16.73,5200.0
2014-05-05 11:50:00,16.75,16.77,16.74,16.74,11200.0,16.75,16.77,16.74,16.74,11200.0
2014-05-05 11:55:00,16.75,16.78,16.75,16.75,9200.0,16.75,16.78,16.75,16.75,9200.0
2014-05-05 12:00:00,16.77,16.78,16.73,16.73,13200.0,16.77,16.78,16.73,16.73,13200.0
2014-05-05 12:05:00,16.74,16.75,16.72,16.74,16000.0,16.74,16.75,16.72,16.74,16000.0
2014-05-05 12:10:00,16.74,16.75,16.74,16.74,11600.0,16.74,16.75,16.74,16.74,11600.0
2014-05-05 12:15:00,16.73,16.75,16.72,16.74,26400.0,16.73,16.75,16.72,16.74,26400.0
2014-05-05 12:20:00,16.74,16.77,16.74,16.77,12800.0,16.74,16.77,16.74,16.77,12800.0
2014-05-05 12:25:00,16.78,16.78,16.77,16.77,13200.0,16.78,16.78,16.77,16.77,13200.0
2014-05-05 12:30:00,16.76,16.79,16.76,16.79,7200.0,16.76,16.79,16.76,16.79,7200.0
2014-05-05 12:35:00,16.8,16.81,16.79,16.8,6400.0,16.8,16.81,16.79,16.8,6400.0
2014-05-05 12:40:00,16.8,16.81,16.79,16.81,8800.0,16.8,16.81,16.79,16.81,8800.0
2014-05-05 12:45:00,16.8,16.81,16.8,16.8,46000.0,16.8,16.81,16.8,16.8,46000.0
2014-05-05 12:50:00,16.8,16.81,16.79,16.8,19600.0,16.8,16.81,16.79,16.8,19600.0
2014-05-05 12:55:00,16.8,16.8,16.76,16.76,26400.0,16.8,16.8,16.76,16.76,26400.0
2014-05-05 13:00:00,16.75,16.76,16.75,16.75,6400.0,16.75,16.76,16.75,16.75,6400.0
2014-05-05 13:05:00,16.75,16.76,16.75,16.75,9600.0,16.75,16.76,16.75,16.75,9600.0
2014-05-05 13:10:00,16.75,16.75,16.72,16.73,20000.0,16.75,16.75,16.72,16.73,20000.0
2014-05-05 13:15:00,16.72,16.73,16.69,16.73,15600.0,16.72,16.73,16.69,16.73,15600.0
2014-05-05 13:20:00,16.73,16.75,16.73,16.74,8000.0,16.73,16.75,16.73,16.74,8000.0
2014-05-05 13:25:00,16.74,16.76,16.74,16.74,8800.0,16.74,16.76,16.74,16.74,8800.0
2014-05-05 13:30:00,16.73,16.77,16.73,16.76,16000.0,16.73,16.77,16.73,16.76,16000.0
2014-05-05 13:35:00,16.77,16.77,16.73,16.75,12000.0,16.77,16.77,16.73,16.75,12000.0
2014-05-05 13:40:00,16.74,16.79,16.74,16.79,10000.0,16.74,16.79,16.74,16.79,10000.0
2014-05-05 13:45:00,16.79,16.81,16.77,16.8,12400.0,16.79,16.81,16.77,16.8,12400.0
2014-05-05 13:50:00,16.79,16.81,16.78,16.8,32800.0,16.79,16.81,16.78,16.8,32800.0
2014-05-05 13:55:00,16.8,16.81,16.79,16.81,7200.0,16.8,16.81,16.79,16.81,7200.0
2014-05-05 14:00:00,16.81,16.82,16.79,16.82,19600.0,16.81,16.82,16.79,16.82,19600.0
2014-05-05 14:05:00,16.83,16.89,16.83,16.89,14800.0,16.83,16.89,16.83,16.89,14800.0
2014-05-05 14:10:00,16.89,16.91,16.87,16.87,29600.0,16.89,16.91,16.87,16.87,29600.0
2014-05-05 14:15:00,16.86,16.88,16.84,16.88,24000.0,16.86,16.88,16.84,16.88,24000.0
2014-05-05 14:20:00,16.89,16.92,16.89,16.91,32800.0,16.89,16.92,16.89,16.91,32800.0
2014-05-05 14:25:00,16.91,16.92,16.89,16.89,28400.0,16.91,16.92,16.89,16.89,28400.0
2014-05-05 14:30:00,16.89,16.89,16.82,16.83,33600.0,16.89,16.89,16.82,16.83,33600.0
2014-05-05 14:35:00,16.84,16.85,16.83,16.84,10000.0,16.84,16.85,16.83,16.84,10000.0
2014-05-05 14:40:00,16.85,16.88,16.85,16.88,27200.0,16.85,16.88,16.85,16.88,27200.0
2014-05-05 14:45:00,16.89,16.92,16.89,16.91,11600.0,16.89,16.92,16.89,16.91,11600.0
2014-05-05 14:50:00,16.92,16.92,16.85,16.86,26000.0,16.92,16.92,16.85,16.86,26000.0
2014-05-05 14:55:00,16.86,16.87,16.85,16.87,7600.0,16.86,16.87,16.85,16.87,7600.0
2014-05-05 15:00:00,16.86,16.86,16.83,16.83,14000.0,16.86,16.86,16.83,16.83,14000.0
2014-05-05 15:05:00,16.83,16.83,16.82,16.82,16000.0,16.83,16.83,16.82,16.82,16000.0
2014-05-05 15:10:00,16.82,16.82,16.78,16.78,30000.0,16.82,16.82,16.78,16.78,30000.0
2014-05-05 15:15:00,16.77,16.8,16.77,16.79,26400.0,16.77,16.8,16.77,16.79,26400.0
2014-05-05 15:20:00,16.78,16.81,16.78,16.81,24800.0,16.78,16.81,16.78,16.81,24800.0
2014-05-05 15:25:00,16.8,16.85,16.8,16.84,40800.0,16.8,16.85,16.8,16.84,40800.0
2014-05-05 15:30:00,16.85,16.89,16.84,16.89,48000.0,16.85,16.89,16.84,16.89,48000.0
2014-05-05 15:35:00,16.88,16.92,16.88,16.91,37600.0,16.88,16.92,16.88,16.91,37600.0
2014-05-05 15:40:00,16.91,16.93,16.86,16.86,44800.0,16.91,16.93,16.86,16.86,44800.0
2014-05-05 15:45:00,16.86,16.88,16.84,16.86,70800.0,16.86,16.88,16.84,16.86,70800.0
2014-05-05 15:50:00,16.86,16.89,16.86,16.88,68400.0,16.86,16.89,16.86,16.88,68400.0
2014-05-05 15:55:00,16.88,16.9,16.87,16.87,113600.0,16.88,16.9,16.87,16.87,113600.0
2014-05-06 09:30:00,16.89,17.0,16.88,17.0,35200.0,16.89,17.0,16.88,17.0,35200.0
2014-05-06 09:35:00,17.0,17.0,16.88,16.88,30800.0,17.0,17.0,16.88,16.88,30800.0
2014-05-06 09:40:00,16.84,16.85,16.79,16.82,7200.0,16.84,16.85,16.79,16.82,7200.0
2014-05-06 09:45:00,16.86,16.87,16.82,16.87,10400.0,16.86,16.87,16.82,16.87,10400.0
2014-05-06 09:50:00,16.87,16.87,16.78,16.84,37600.0,16.87,16.87,16.78,16.84,37600.0
2014-05-06 09:55:00,16.82,16.83,16.77,16.77,15600.0,16.82,16.83,16.77,16.77,15600.0
2014-05-06 10:00:00,16.79,16.83,16.76,16.83,9200.0,16.79,16.83,16.76,16.83,9200.0
2014-05-06 10:05:00,16.82,16.82,16.79,16.8,24400.0,16.82,16.82,16.79,16.8,24400.0
2014-05-06 10:10:00,16.8,16.82,16.77,16.81,24000.0,16.8,16.82,16.77,16.81,24000.0
2014-05-06 10:15:00,16.81,16.84,16.81,16.83,13200.0,16.81,16.84,16.81,16.83,13200.0
2014-05-06 10:20:00,16.82,16.86,16.81,16.84,17600.0,16.82,16.86,16.81,16.84,17600.0
2014-05-06 10:25:00,16.85,16.86,16.82,16.86,20400.0,16.85,16.86,16.82,16.86,20400.0
2014-05-06 10:30:00,16.85,16.88,16.85,16.85,7200.0,16.85,16.88,16.85,16.85,7200.0
2014-05-06 10:35:00,16.85,16.88,16.85,16.86,15600.0,16.85,16.88,16.85,16.86,15600.0
2014-05-06 10:40:00,16.86,16.87,16.83,16.87,18800.0,16.86,16.87,16.83,16.87,18800.0
2014-05-06 10:45:00,16.85,16.86,16.82,16.85,26800.0,16.85,16.86,16.82,16.85,26800.0
2014-05-06 10:50:00,16.86,16.87,16.81,16.81,8000.0,16.86,16.87,16.81,16.81,8000.0
2014-05-06 10:55:00,16.82,16.84,16.78,16.78,6000.0,16.82,16.84,16.78,16.78,6000.0
2014-05-06 11:00:00,16.76,16.81,16.75,16.81,18400.0,16.76,16.81,16.75,16.81,18400.0
2014-05-06 11:05:00,16.8,16.8,16.78,16.79,7200.0,16.8,16.8,16.78,16.79,7200.0
2014-05-06 11:10:00,16.79,16.81,16.79,16.81,11600.0,16.79,16.81,16.79,16.81,11600.0
2014-05-06 11:15:00,16.81,16.81,16.78,16.79,6800.0,16.81,16.81,16.78,16.79,6800.0
2014-05-06 11:20:00,16.8,16.83,16.79,16.82,15600.0,16.8,16.83,16.79,16.82,15600.0
2014-05-06 11:25:00,16.82,16.84,16.81,16.84,16400.0,16.82,16.84,16.81,16.84,16400.0
2014-05-06 11:30:00,16.84,16.87,16.84,16.86,14800.0,16.84,16.87,16.84,16.86,14800.0
2014-05-06 11:35:00,16.86,16.9,16.85,16.9,14000.0,16.86,16.9,16.85,16.9,14000.0
2014-05-06 11:40:00,16.89,16.89,16.87,16.88,10400.0,16.89,16.89,16.87,16.88,10400.0
2014-05-06 11:45:00,16.87,16.93,16.86,16.93,32800.0,16.87,16.93,16.86,16.93,32800.0
2014-05-06 11:50:00,16.92,16.92,16.9,16.9,8800.0,16.92,16.92,16.9,16.9,8800.0
2014-05-06 11:55:00,16.88,16.9,16.88,16.88,10400.0,16.88,16.9,16.88,16.88,10400.0
2014-05-06 12:00:00,16.88,16.9,16.88,16.9,26000.0,16.88,16.9,16.88,16.9,26000.0
2014-05-06 12:05:00,16.9,16.92,16.9,16.92,7600.0,16.9,16.92,16.9,16.92,7600.0
2014-05-06 12:10:00,16.91,16.91,16.89,16.9,12000.0,16.91,16.91,16.89,16.9,12000.0
2014-05-06 12:15:00,16.88,16.88,16.84,16.84,12000.0,16.88,16.88,16.84,16.84,12000.0
2014-05-06 12:20:00,16.83,16.85,16.82,16.84,24400.0,16.83,16.85,16.82,16.84,24400.0
2014-05-06 12:25:00,16.83,16.84,16.82,16.83,3600.0,16.83,16.84,16.82,16.83,3600.0
2014-05-06 12:30:00,16.83,16.88,16.82,16.88,19200.0,16.83,16.88,16.82,16.88,19200.0
2014-05-06 12:35:00,16.88,16.91,16.87,16.9,18000.0,16.88,16.91,16.87,16.9,18000.0
2014-05-06 12:40:00,16.91,16.91,16.9,16.91,5600.0,16.91,16.91,16.9,16.91,5600.0
2014-05-06 12:45:00,16.9,16.93,16.9,16.93,23200.0,16.9,16.93,16.9,16.93,23200.0
2014-05-06 12:50:00,16.93,16.93,16.92,16.92,6400.0,16.93,16.93,16.92,16.92,6400.0
2014-05-06 12:55:00,16.92,16.92,16.9,16.91,7600.0,16.92,16.92,16.9,16.91,7600.0
2014-05-06 13:00:00,16.91,16.93,16.9,16.93,13200.0,16.91,16.93,16.9,16.93,13200.0
2014-05-06 13:05:00,16.93,16.93,16.91,16.91,14400.0,16.93,16.93,16.91,16.91,14400.0
2014-05-06 13:10:00,16.91,16.91,16.9,16.91,10800.0,16.91,16.91,16.9,16.91,10800.0
2014-05-06 13:15:00,16.89,16.9,16.88,16.88,10800.0,16.89,16.9,16.88,16.88,10800.0
2014-05-06 13:20:00,16.88,16.91,16.87,16.89,37600.0,16.88,16.91,16.87,16.89,37600.0
2014-05-06 13:25:00,16.88,16.88,16.83,16.84,37200.0,16.88,16.88,16.83,16.84,37200.0
2014-05-06 13:30:00,16.83,16.86,16.83,16.85,8800.0,16.83,16.86,16.83,16.85,8800.0
2014-05-06 13:35:00,16.86,16.87,16.85,16.85,10800.0,16.86,16.87,16.85,16.85,10800.0
2014-05-06 13:40:00,16.83,16.85,16.82,16.82,70000.0,16.83,16.85,16.82,16.82,70000.0
2014-05-06 13:45:00,16.81,16.84,16.78,16.83,62800.0,16.81,16.84,16.78,16.83,62800.0
2014-05-06 13:50:00,16.83,16.85,16.83,16.85,3600.0,16.83,16.85,16.83,16.85,3600.0
2014-05-06 13:55:00,16.84,16.84,16.82,16.83,12800.0,16.84,16.84,16.82,16.83,12800.0
2014-05-06 14:00:00,16.82,16.85,16.81,16.84,25600.0,16.82,16.85,16.81,16.84,25600.0
2014-05-06 14:05:00,16.84,16.86,16.83,16.85,22000.0,16.84,16.86,16.83,16.85,22000.0
2014-05-06 14:10:00,16.85,16.88,16.85,16.88,36400.0,16.85,16.88,16.85,16.88,36400.0
2014-05-06 14:15:00,16.88,16.91,16.88,16.9,12000.0,16.88,16.91,16.88,16.9,12000.0
2014-05-06 14:20:00,16.9,16.92,16.89,16.91,20400.0,16.9,16.92,16.89,16.91,20400.0
2014-05-06 14:25:00,16.89,16.9,16.88,16.88,12400.0,16.89,16.9,16.88,16.88,12400.0
2014-05-06 14:30:00,16.88,16.9,16.87,16.9,17200.0,16.88,16.9,16.87,16.9,17200.0
2014-05-06 14:35:00,16.91,16.91,16.9,16.9,12800.0,16.91,16.91,16.9,16.9,12800.0
2014-05-06 14:40:00,16.89,16.92,16.89,16.92,12400.0,16.89,16.92,16.89,16.92,12400.0
2014-05-06 14:45:00,16.92,16.92,16.89,16.89,13600.0,16.92,16.92,16.89,16.89,13600.0
2014-05-06 14:50:00,16.88,16.9,16.88,16.9,5600.0,16.88,16.9,16.88,16.9,5600.0
2014-05-06 14:55:00,16.9,16.91,16.88,16.88,14400.0,16.9,16.91,16.88,16.88,14400.0
2014-05-06 15:00:00,16.88,16.9,16.87,16.89,15200.0,16.88,16.9,16.87,16.89,15200.0
2014-05-06 15:05:00,16.9,16.91,16.9,16.9,11200.0,16.9,16.91,16.9,16.9,11200.0
2014-05-06 15:10:00,16.9,16.92,16.89,16.9,28400.0,16.9,16.92,16.89,16.9,28400.0
2014-05-06 15:15:00,16.91,16.91,16.9,16.91,4800.0,16.91,16.91,16.9,16.91,4800.0
2014-05-06 15:20:00,16.9,16.91,16.9,16.9,38800.0,16.9,16.91,16.9,16.9,38800.0
2014-05-06 15:25:00,16.9,16.91,16.9,16.9,39600.0,16.9,16.91,16.9,16.9,39600.0
2014-05-06 15:30:00,16.9,16.91,16.89,16.9,44800.0,16.9,16.91,16.89,16.9,44800.0
2014-05-06 15:35:00,16.9,16.91,16.9,16.9,43200.0,16.9,16.91,16.9,16.9,43200.0
2014-05-06 15:40:00,16.9,16.91,16.9,16.91,60000.0,16.9,16.91,16.9,16.91,60000.0
2014-05-06 15:45:00,16.91,16.91,16.89,16.9,112400.0,16.91,16.91,16.89,16.9,112400.0
2014-05-06 15:50:00,16.89,16.9,16.88,16.88,76400.0,16.89,16.9,16.88,16.88,76400.0
2014-05-06 15:55:00,16.88,16.91,16.87,16.88,194000.0,16.88,16.91,16.87,16.88,194000.0
2014-05-07 09:30:00,16.84,16.93,16.79,16.81,14400.0,16.84,16.93,16.79,16.81,14400.0
2014-05-07 09:35:00,16.89,16.89,16.76,16.76,18000.0,16.89,16.89,16.76,16.76,18000.0
2014-05-07 09:40:00,16.81,16.94,16.81,16.89,35200.0,16.81,16.94,16.81,16.89,35200.0
2014-05-07 09:45:00,16.9,16.95,16.89,16.95,6800.0,16.9,16.95,16.89,16.95,6800.0
2014-05-07 09:50:00,16.95,16.95,16.85,16.85,9200.0,16.95,16.95,16.85,16.85,9200.0
2014-05-07 09:55:00,16.88,16.88,16.82,16.84,8400.0,16.88,16.88,16.82,16.84,8400.0
2014-05-07 10:00:00,16.85,16.9,16.85,16.9,4800.0,16.85,16.9,16.85,16.9,4800.0
2014-05-07 10:05:00,16.88,16.88,16.75,16.76,14000.0,16.88,16.88,16.75,16.76,14000.0
2014-05-07 10:10:00,16.75,16.75,16.66,16.66,7600.0,16.75,16.75,16.66,16.66,7600.0
2014-05-07 10:15:00,16.63,16.72,16.61,16.71,12800.0,16.63,16.72,16.61,16.71,12800.0
2014-05-07 10:20:00,16.72,16.73,16.66,16.67,9600.0,16.72,16.73,16.66,16.67,9600.0
2014-05-07 10:25:00,16.66,16.68,16.66,16.66,15600.0,16.66,16.68,16.66,16.66,15600.0
2014-05-07 10:30:00,16.67,16.71,16.67,16.69,9200.0,16.67,16.71,16.67,16.69,9200.0
2014-05-07 10:35:00,16.69,16.79,16.68,16.79,10800.0,16.69,16.79,16.68,16.79,10800.0
2014-05-07 10:40:00,16.8,16.8,16.74,16.74,9200.0,16.8,16.8,16.74,16.74,9200.0
2014-05-07 10:45:00,16.75,16.77,16.72,16.76,11200.0,16.75,16.77,16.72,16.76,11200.0
2014-05-07 10:50:00,16.8,16.8,16.78,16.79,3200.0,16.8,16.8,16.78,16.79,3200.0
2014-05-07 10:55:00,16.79,16.79,16.78,16.79,4000.0,16.79,16.79,16.78,16.79,4000.0
2014-05-07 11:00:00,16.77,16.77,16.73,16.76,5600.0,16.77,16.77,16.73,16.76,5600.0
2014-05-07 11:05:00,16.76,16.76,16.69,16.75,26800.0,16.76,16.76,16.69,16.75,26800.0
2014-05-07 11:10:00,16.78,16.78,16.76,16.77,7200.0,16.78,16.78,16.76,16.77,7200.0
2014-05-07 11:15:00,16.75,16.75,16.71,16.74,18800.0,16.75,16.75,16.71,16.74,18800.0
2014-05-07 11:20:00,16.72,16.72,16.69,16.69,17600.0,16.72,16.72,16.69,16.69,17600.0
2014-05-07 11:25:00,16.69,16.72,16.68,16.72,22800.0,16.69,16.72,16.68,16.72,22800.0
2014-05-07 11:30:00,16.76,16.79,16.76,16.78,8800.0,16.76,16.79,16.76,16.78,8800.0
2014-05-07 11:35:00,16.77,16.8,16.76,16.8,4800.0,16.77,16.8,16.76,16.8,4800.0
2014-05-07 11:40:00,16.79,16.9,16.79,16.9,10000.0,16.79,16.9,16.79,16.9,10000.0
2014-05-07 11:45:00,16.91,16.97,16.91,16.97,13200.0,16.91,16.97,16.91,16.97,13200.0
2014-05-07 11:50:00,16.96,16.99,16.95,16.99,16400.0,16.96,16.99,16.95,16.99,16400.0
2014-05-07 11:55:00,16.99,17.0,16.94,16.94,12400.0,16.99,17.0,16.94,16.94,12400.0
2014-05-07 12:00:00,16.93,16.93,16.86,16.86,7200.0,16.93,16.93,16.86,16.86,7200.0
2014-05-07 12:05:00,16.83,16.86,16.82,16.86,7600.0,16.83,16.86,16.82,16.86,7600.0
2014-05-07 12:10:00,16.86,16.91,16.86,16.9,12800.0,16.86,16.91,16.86,16.9,12800.0
2014-05-07 12:15:00,16.9,16.93,16.89,16.93,13200.0,16.9,16.93,16.89,16.93,13200.0
2014-05-07 12:20:00,16.92,16.93,16.88,16.89,36800.0,16.92,16.93,16.88,16.89,36800.0
2014-05-07 12:25:00,16.89,16.89,16.85,16.88,5600.0,16.89,16.89,16.85,16.88,5600.0
2014-05-07 12:30:00,16.88,16.92,16.88,16.91,31200.0,16.88,16.92,16.88,16.91,31200.0
2014-05-07 12:35:00,16.91,16.91,16.87,16.9,22000.0,16.91,16.91,16.87,16.9,22000.0
2014-05-07 12:40:00,16.92,16.93,16.92,16.93,6800.0,16.92,16.93,16.92,16.93,6800.0
2014-05-07 12:45:00,16.9,16.92,16.89,16.9,7600.0,16.9,16.92,16.89,16.9,7600.0
2014-05-07 12:50:00,16.9,16.91,16.89,16.89,10000.0,16.9,16.91,16.89,16.89,10000.0
2014-05-07 12:55:00,16.88,16.89,16.86,16.88,20400.0,16.88,16.89,16.86,16.88,20400.0
2014-05-07 13:00:00,16.9,16.94,16.9,16.93,6800.0,16.9,16.94,16.9,16.93,6800.0
2014-05-07 13:05:00,16.93,16.94,16.91,16.92,16000.0,16.93,16.94,16.91,16.92,16000.0
2014-05-07 13:10:00,16.94,16.95,16.91,16.94,14800.0,16.94,16.95,16.91,16.94,14800.0
2014-05-07 13:15:00,16.96,16.97,16.94,16.96,8400.0,16.96,16.97,16.94,16.96,8400.0
2014-05-07 13:20:00,16.95,16.95,16.93,16.95,3200.0,16.95,16.95,16.93,16.95,3200.0
2014-05-07 13:25:00,16.95,16.95,16.93,16.93,20800.0,16.95,16.95,16.93,16.93,20800.0
2014-05-07 13:30:00,16.94,16.97,16.94,16.96,5600.0,16.94,16.97,16.94,16.96,5600.0
2014-05-07 13:35:00,16.97,17.0,16.97,16.99,22400.0,16.97,17.0,16.97,16.99,22400.0
2014-05-07 13:40:00,16.99,17.04,16.99,17.02,167600.0,16.99,17.04,16.99,17.02,167600.0
2014-05-07 13:45:00,17.02,17.02,16.95,16.95,9600.0,17.02,17.02,16.95,16.95,9600.0
2014-05-07 13:50:00,16.95,16.96,16.94,16.95,12800.0,16.95,16.96,16.94,16.95,12800.0
2014-05-07 13:55:00,16.94,16.95,16.91,16.91,19200.0,16.94,16.95,16.91,16.91,19200.0
2014-05-07 14:00:00,16.89,16.9,16.87,16.88,36800.0,16.89,16.9,16.87,16.88,36800.0
2014-05-07 14:05:00,16.89,16.94,16.89,16.94,13200.0,16.89,16.94,16.89,16.94,13200.0
2014-05-07 14:10:00,16.94,16.95,16.93,16.95,6000.0,16.94,16.95,16.93,16.95,6000.0
2014-05-07 14:15:00,16.95,16.97,16.94,16.97,12800.0,16.95,16.97,16.94,16.97,12800.0
2014-05-07 14:20:00,16.97,17.0,16.97,17.0,22000.0,16.97,17.0,16.97,17.0,22000.0
2014-05-07 14:25:00,17.0,17.0,16.98,17.0,22000.0,17.0,17.0,16.98,17.0,22000.0
2014-05-07 14:30:00,17.0,17.02,16.97,16.97,34000.0,17.0,17.02,16.97,16.97,34000.0
2014-05-07 14:35:00,16.98,17.0,16.98,17.0,2000.0,16.98,17.0,16.98,17.0,2000.0
2014-05-07 14:40:00,17.0,17.03,17.0,17.01,110000.0,17.0,17.03,17.0,17.01,110000.0
2014-05-07 14:45:00,17.02,17.02,16.99,17.0,43600.0,17.02,17.02,16.99,17.0,43600.0
2014-05-07 14:50:00,17.01,17.02,16.99,17.0,22800.0,17.01,17.02,16.99,17.0,22800.0
2014-05-07 14:55:00,17.0,17.02,17.0,17.02,61600.0,17.0,17.02,17.0,17.02,61600.0
2014-05-07 15:00:00,17.01,17.02,17.0,17.0,61600.0,17.01,17.02,17.0,17.0,61600.0
2014-05-07 15:05:00,17.0,17.02,17.0,17.02,41600.0,17.0,17.02,17.0,17.02,41600.0
2014-05-07 15:10:00,17.01,17.02,17.01,17.01,26000.0,17.01,17.02,17.01,17.01,26000.0
2014-05-07 15:15:00,17.01,17.02,17.01,17.01,14400.0,17.01,17.02,17.01,17.01,14400.0
2014-05-07 15:20:00,17.02,17.02,16.98,17.0,122800.0,17.02,17.02,16.98,17.0,122800.0
2014-05-07 15:25:00,17.01,17.02,17.0,17.01,22800.0,17.01,17.02,17.0,17.01,22800.0
2014-05-07 15:30:00,17.01,17.01,16.99,17.01,36000.0,17.01,17.01,16.99,17.01,36000.0
2014-05-07 15:35:00,17.01,17.02,17.01,17.02,80000.0,17.01,17.02,17.01,17.02,80000.0
2014-05-07 15:40:00,17.02,17.07,17.02,17.07,43200.0,17.02,17.07,17.02,17.07,43200.0
2014-05-07 15:45:00,17.07,17.11,17.07,17.1,113600.0,17.07,17.11,17.07,17.1,113600.0
2014-05-07 15:50:00,17.11,17.16,17.1,17.14,167200.0,17.11,17.16,17.1,17.14,167200.0
2014-05-07 15:55:00,17.14,17.16,17.13,17.13,160800.0,17.14,17.16,17.13,17.13,160800.0
2014-05-08 09:30:00,17.05,17.07,17.05,17.07,34800.0,17.05,17.07,17.05,17.07,34800.0
2014-05-08 09:35:00,17.02,17.07,17.02,17.07,6400.0,17.02,17.07,17.02,17.07,6400.0
2014-05-08 09:40:00,17.14,17.22,17.14,17.22,14800.0,17.14,17.22,17.14,17.22,14800.0
2014-05-08 09:45:00,17.21,17.25,17.15,17.19,8800.0,17.21,17.25,17.15,17.19,8800.0
2014-05-08 09:50:00,17.23,17.23,17.13,17.13,7600.0,17.23,17.23,17.13,17.13,7600.0
2014-05-08 09:55:00,17.15,17.17,17.15,17.16,6400.0,17.15,17.17,17.15,17.16,6400.0
2014-05-08 10:00:00,17.17,17.17,17.17,17.17,1600.0,17.17,17.17,17.17,17.17,1600.0
2014-05-08 10:05:00,17.18,17.25,17.18,17.23,13200.0,17.18,17.25,17.18,17.23,13200.0
2014-05-08 10:10:00,17.23,17.26,17.22,17.22,22800.0,17.23,17.26,17.22,17.22,22800.0
2014-05-08 10:15:00,17.22,17.25,17.16,17.18,25200.0,17.22,17.25,17.16,17.18,25200.0
2014-05-08 10:20:00,17.15,17.17,17.15,17.17,6400.0,17.15,17.17,17.15,17.17,6400.0
2014-05-08 10:25:00,17.16,17.19,17.16,17.19,8800.0,17.16,17.19,17.16,17.19,8800.0
2014-05-08 10:30:00,17.15,17.18,17.14,17.15,21200.0,17.15,17.18,17.14,17.15,21200.0
2014-05-08 10:35:00,17.13,17.13,17.13,17.13,800.0,17.13,17.13,17.13,17.13,800.0
2014-05-08 10:40:00,17.15,17.17,17.11,17.12,16400.0,17.15,17.17,17.11,17.12,16400.0
2014-05-08 10:45:00,17.13,17.15,17.11,17.14,8800.0,17.13,17.15,17.11,17.14,8800.0
2014-05-08 10:50:00,17.14,17.15,17.13,17.15,15200.0,17.14,17.15,17.13,17.15,15200.0
2014-05-08 10:55:00,17.15,17.15,17.13,17.13,9200.0,17.15,17.15,17.13,17.13,9200.0
2014-05-08 11:00:00,17.13,17.13,17.1,17.11,16400.0,17.13,17.13,17.1,17.11,16400.0
2014-05-08 11:05:00,17.11,17.12,17.09,17.11,13600.0,17.11,17.12,17.09,17.11,13600.0
2014-05-08 11:10:00,17.11,17.13,17.07,17.07,18800.0,17.11,17.13,17.07,17.07,18800.0
2014-05-08 11:15:00,17.08,17.12,17.08,17.12,32400.0,17.08,17.12,17.08,17.12,32400.0
2014-05-08 11:20:00,17.12,17.13,17.11,17.11,9200.0,17.12,17.13,17.11,17.11,9200.0
2014-05-08 11:25:00,17.11,17.14,17.11,17.14,12800.0,17.11,17.14,17.11,17.14,12800.0
2014-05-08 11:30:00,17.14,17.16,17.14,17.15,4800.0,17.14,17.16,17.14,17.15,4800.0
2014-05-08 11:35:00,17.15,17.18,17.15,17.15,15600.0,17.15,17.18,17.15,17.15,15600.0
2014-05-08 11:40:00,17.13,17.18,17.12,17.12,33200.0,17.13,17.18,17.12,17.12,33200.0
2014-05-08 11:45:00,17.14,17.15,17.14,17.14,7200.0,17.14,17.15,17.14,17.14,7200.0
2014-05-08 11:50:00,17.15,17.16,17.13,17.13,30000.0,17.15,17.16,17.13,17.13,30000.0
2014-05-08 11:55:00,17.13,17.13,17.1,17.1,4000.0,17.13,17.13,17.1,17.1,4000.0
2014-05-08 12:00:00,17.08,17.09,17.06,17.08,18400.0,17.08,17.09,17.06,17.08,18400.0
2014-05-08 12:05:00,17.08,17.08,17.06,17.06,9600.0,17.08,17.08,17.06,17.06,9600.0
2014-05-08 12:10:00,17.05,17.06,17.04,17.06,3200.0,17.05,17.06,17.04,17.06,3200.0
2014-05-08 12:15:00,17.05,17.07,17.03,17.03,12800.0,17.05,17.07,17.03,17.03,12800.0
2014-05-08 12:20:00,17.02,17.02,17.02,17.02,1200.0,17.02,17.02,17.02,17.02,1200.0
2014-05-08 12:25:00,17.02,17.06,17.02,17.05,6800.0,17.02,17.06,17.02,17.05,6800.0
2014-05-08 12:30:00,17.04,17.07,17.04,17.07,27200.0,17.04,17.07,17.04,17.07,27200.0
2014-05-08 12:35:00,17.06,17.09,17.06,17.09,20800.0,17.06,17.09,17.06,17.09,20800.0
2014-05-08 12:40:00,17.08,17.08,17.05,17.05,3600.0,17.08,17.08,17.05,17.05,3600.0
2014-05-08 12:45:00,17.04,17.07,17.04,17.07,6000.0,17.04,17.07,17.04,17.07,6000.0
2014-05-08 12:50:00,17.04,17.05,17.0,17.0,8000.0,17.04,17.05,17.0,17.0,8000.0
2014-05-08 12:55:00,16.98,17.0,16.96,17.0,16800.0,16.98,17.0,16.96,17.0,16800.0
2014-05-08 13:00:00,17.0,17.04,17.0,17.04,10000.0,17.0,17.04,17.0,17.04,10000.0
2014-05-08 13:05:00,17.04,17.06,17.03,17.05,31600.0,17.04,17.06,17.03,17.05,31600.0
2014-05-08 13:10:00,17.03,17.03,16.99,17.01,40000.0,17.03,17.03,16.99,17.01,40000.0
2014-05-08 13:15:00,17.02,17.02,16.99,17.01,35200.0,17.02,17.02,16.99,17.01,35200.0
2014-05-08 13:20:00,17.01,17.01,16.98,17.0,75200.0,17.01,17.01,16.98,17.0,75200.0
2014-05-08 13:25:00,17.0,17.02,17.0,17.0,4800.0,17.0,17.02,17.0,17.0,4800.0
2014-05-08 13:30:00,17.0,17.02,16.99,17.02,16800.0,17.0,17.02,16.99,17.02,16800.0
2014-05-08 13:35:00,17.02,17.04,17.02,17.04,8000.0,17.02,17.04,17.02,17.04,8000.0
2014-05-08 13:40:00,17.02,17.02,16.99,17.01,18400.0,17.02,17.02,16.99,17.01,18400.0
2014-05-08 13:45:00,17.02,17.02,16.99,17.0,17600.0,17.02,17.02,16.99,17.0,17600.0
2014-05-08 13:50:00,17.0,17.02,16.99,17.01,8000.0,17.0,17.02,16.99,17.01,8000.0
2014-05-08 13:55:00,16.99,17.03,16.99,17.03,8400.0,16.99,17.03,16.99,17.03,8400.0
2014-05-08 14:00:00,17.03,17.03,16.98,16.98,51200.0,17.03,17.03,16.98,16.98,51200.0
2014-05-08 14:05:00,16.99,17.02,16.99,17.0,20400.0,16.99,17.02,16.99,17.0,20400.0
2014-05-08 14:10:00,16.99,16.99,16.96,16.96,2400.0,16.99,16.99,16.96,16.96,2400.0
2014-05-08 14:15:00,16.99,17.0,16.98,17.0,7600.0,16.99,17.0,16.98,17.0,7600.0
2014-05-08 14:20:00,17.0,17.01,16.99,17.0,13200.0,17.0,17.01,16.99,17.0,13200.0
2014-05-08 14:25:00,17.01,17.06,17.0,17.06,22800.0,17.01,17.06,17.0,17.06,22800.0
2014-05-08 14:30:00,17.05,17.07,17.04,17.07,6000.0,17.05,17.07,17.04,17.07,6000.0
2014-05-08 14:35:00,17.05,17.06,17.01,17.01,13200.0,17.05,17.06,17.01,17.01,13200.0
2014-05-08 14:40:00,17.03,17.07,16.98,17.0,13600.0,17.03,17.07,16.98,17.0,13600.0
2014-05-08 14:45:00,16.98,16.98,16.94,16.96,8000.0,16.98,16.98,16.94,16.96,8000.0
2014-05-08 14:50:00,16.99,17.01,16.98,16.98,15200.0,16.99,17.01,16.98,16.98,15200.0
2014-05-08 14:55:00,16.97,17.01,16.97,16.98,9600.0,16.97,17.01,16.97,16.98,9600.0
2014-05-08 15:00:00,16.98,16.99,16.95,16.98,22400.0,16.98,16.99,16.95,16.98,22400.0
2014-05-08 15:05:00,16.97,17.0,16.96,16.97,42800.0,16.97,17.0,16.96,16.97,42800.0
2014-05-08 15:10:00,16.95,17.0,16.94,17.0,14400.0,16.95,17.0,16.94,17.0,14400.0
2014-05-08 15:15:00,16.99,17.02,16.99,17.02,26800.0,16.99,17.02,16.99,17.02,26800.0
2014-05-08 15:20:00,17.02,17.05,17.0,17.0,16400.0,17.02,17.05,17.0,17.0,16400.0
2014-05-08 15:25:00,17.0,17.05,17.0,17.04,25600.0,17.0,17.05,17.0,17.04,25600.0
2014-05-08 15:30:00,17.03,17.03,16.96,17.02,26400.0,17.03,17.03,16.96,17.02,26400.0
2014-05-08 15:35:00,17.02,17.03,16.98,16.99,24400.0,17.02,17.03,16.98,16.99,24400.0
2014-05-08 15:40:00,16.99,17.01,16.94,16.96,32800.0,16.99,17.01,16.94,16.96,32800.0
2014-05-08 15:45:00,16.96,16.97,16.94,16.94,67200.0,16.96,16.97,16.94,16.94,67200.0
2014-05-08 15:50:00,16.95,16.97,16.92,16.96,67200.0,16.95,16.97,16.92,16.96,67200.0
2014-05-08 15:55:00,16.96,16.96,16.94,16.95,90000.0,16.96,16.96,16.94,16.95,90000.0
2014-05-09 09:30:00,16.83,16.9,16.83,16.89,27600.0,16.83,16.9,16.83,16.89,27600.0
2014-05-09 09:35:00,16.89,16.92,16.87,16.92,8800.0,16.89,16.92,16.87,16.92,8800.0
2014-05-09 09:40:00,16.89,16.89,16.85,16.86,7200.0,16.89,16.89,16.85,16.86,7200.0
2014-05-09 09:45:00,16.88,16.91,16.84,16.91,5600.0,16.88,16.91,16.84,16.91,5600.0
2014-05-09 09:50:00,16.9,16.96,16.86,16.92,19200.0,16.9,16.96,16.86,16.92,19200.0
2014-05-09 09:55:00,16.88,16.99,16.88,16.95,6800.0,16.88,16.99,16.88,16.95,6800.0
2014-05-09 10:00:00,16.95,16.96,16.91,16.91,5600.0,16.95,16.96,16.91,16.91,5600.0
2014-05-09 10:05:00,16.92,16.98,16.91,16.93,22800.0,16.92,16.98,16.91,16.93,22800.0
2014-05-09 10:10:00,16.96,17.02,16.93,17.02,23200.0,16.96,17.02,16.93,17.02,23200.0
2014-05-09 10:15:00,17.03,17.07,17.03,17.06,10400.0,17.03,17.07,17.03,17.06,10400.0
2014-05-09 10:20:00,17.04,17.06,17.02,17.05,10000.0,17.04,17.06,17.02,17.05,10000.0
2014-05-09 10:25:00,17.05,17.06,17.0,17.02,68000.0,17.05,17.06,17.0,17.02,68000.0
2014-05-09 10:30:00,17.03,17.03,16.99,17.0,17200.0,17.03,17.03,16.99,17.0,17200.0
2014-05-09 10:35:00,17.02,17.07,17.0,17.07,28000.0,17.02,17.07,17.0,17.07,28000.0
2014-05-09 10:40:00,17.07,17.07,17.02,17.04,14400.0,17.07,17.07,17.02,17.04,14400.0
2014-05-09 10:45:00,17.04,17.06,17.01,17.06,18000.0,17.04,17.06,17.01,17.06,18000.0
2014-05-09 10:50:00,17.04,17.04,17.03,17.03,1600.0,17.04,17.04,17.03,17.03,1600.0
2014-05-09 10:55:00,17.02,17.08,17.02,17.07,32800.0,17.02,17.08,17.02,17.07,32800.0
2014-05-09 11:00:00,17.06,17.06,17.05,17.06,4400.0,17.06,17.06,17.05,17.06,4400.0
2014-05-09 11:05:00,17.03,17.03,16.99,16.99,3200.0,17.03,17.03,16.99,16.99,3200.0
2014-05-09 11:10:00,16.98,17.02,16.98,17.02,7200.0,16.98,17.02,16.98,17.02,7200.0
2014-05-09 11:15:00,16.99,17.02,16.98,17.0,26000.0,16.99,17.02,16.98,17.0,26000.0
2014-05-09 11:20:00,17.01,17.02,17.01,17.01,5200.0,17.01,17.02,17.01,17.01,5200.0
2014-05-09 11:25:00,17.01,17.05,17.01,17.05,8800.0,17.01,17.05,17.01,17.05,8800.0
2014-05-09 11:30:00,17.04,17.06,17.04,17.06,10000.0,17.04,17.06,17.04,17.06,10000.0
2014-05-09 11:35:00,17.06,17.11,17.06,17.11,10800.0,17.06,17.11,17.06,17.11,10800.0
2014-05-09 11:40:00,17.11,17.11,17.1,17.11,4400.0,17.11,17.11,17.1,17.11,4400.0
2014-05-09 11:45:00,17.11,17.17,17.11,17.17,40400.0,17.11,17.17,17.11,17.17,40400.0
2014-05-09 11:50:00,17.17,17.2,17.17,17.19,22000.0,17.17,17.2,17.17,17.19,22000.0
2014-05-09 11:55:00,17.2,17.22,17.19,17.19,4400.0,17.2,17.22,17.19,17.19,4400.0
2014-05-09 12:00:00,17.18,17.18,17.17,17.17,4000.0,17.18,17.18,17.17,17.17,4000.0
2014-05-09 12:05:00,17.16,17.16,17.13,17.13,8000.0,17.16,17.16,17.13,17.13,8000.0
2014-05-09 12:10:00,17.13,17.18,17.13,17.17,6400.0,17.13,17.18,17.13,17.17,6400.0
2014-05-09 12:15:00,17.18,17.19,17.17,17.18,4000.0,17.18,17.19,17.17,17.18,4000.0
2014-05-09 12:20:00,17.18,17.22,17.18,17.19,25200.0,17.18,17.22,17.18,17.19,25200.0
2014-05-09 12:25:00,17.16,17.19,17.16,17.19,2400.0,17.16,17.19,17.16,17.19,2400.0
2014-05-09 12:30:00,17.19,17.2,17.19,17.2,2000.0,17.19,17.2,17.19,17.2,2000.0
2014-05-09 12:35:00,17.21,17.31,17.21,17.31,28000.0,17.21,17.31,17.21,17.31,28000.0
2014-05-09 12:40:00,17.3,17.31,17.28,17.29,17200.0,17.3,17.31,17.28,17.29,17200.0
2014-05-09 12:45:00,17.3,17.3,17.26,17.29,27600.0,17.3,17.3,17.26,17.29,27600.0
2014-05-09 12:50:00,17.29,17.32,17.28,17.29,9600.0,17.29,17.32,17.28,17.29,9600.0
2014-05-09 12:55:00,17.29,17.31,17.28,17.3,48000.0,17.29,17.31,17.28,17.3,48000.0
2014-05-09 13:00:00,17.3,17.33,17.29,17.32,11200.0,17.3,17.33,17.29,17.32,11200.0
2014-05-09 13:05:00,17.31,17.35,17.31,17.34,32800.0,17.31,17.35,17.31,17.34,32800.0
2014-05-09 13:10:00,17.34,17.35,17.3,17.3,18800.0,17.34,17.35,17.3,17.3,18800.0
2014-05-09 13:15:00,17.29,17.29,17.27,17.27,5200.0,17.29,17.29,17.27,17.27,5200.0
2014-05-09 13:20:00,17.28,17.28,17.26,17.27,7200.0,17.28,17.28,17.26,17.27,7200.0
2014-05-09 13:25:00,17.25,17.26,17.25,17.26,12400.0,17.25,17.26,17.25,17.26,12400.0
2014-05-09 13:30:00,17.26,17.28,17.23,17.23,21600.0,17.26,17.28,17.23,17.23,21600.0
2014-05-09 13:35:00,17.23,17.24,17.22,17.24,9600.0,17.23,17.24,17.22,17.24,9600.0
2014-05-09 13:40:00,17.25,17.25,17.23,17.24,9600.0,17.25,17.25,17.23,17.24,9600.0
2014-05-09 13:45:00,17.23,17.25,17.22,17.25,33600.0,17.23,17.25,17.22,17.25,33600.0
2014-05-09 13:50:00,17.24,17.25,17.22,17.25,6400.0,17.24,17.25,17.22,17.25,6400.0
2014-05-09 13:55:00,17.25,17.27,17.24,17.26,13200.0,17.25,17.27,17.24,17.26,13200.0
2014-05-09 14:00:00,17.26,17.27,17.24,17.25,20800.0,17.26,17.27,17.24,17.25,20800.0
2014-05-09 14:05:00,17.25,17.25,17.22,17.23,17600.0,17.25,17.25,17.22,17.23,17600.0
2014-05-09 14:10:00,17.23,17.25,17.23,17.25,21600.0,17.23,17.25,17.23,17.25,21600.0
2014-05-09 14:15:00,17.23,17.24,17.22,17.24,14800.0,17.23,17.24,17.22,17.24,14800.0
2014-05-09 14:20:00,17.23,17.25,17.23,17.23,15600.0,17.23,17.25,17.23,17.23,15600.0
2014-05-09 14:25:00,17.24,17.25,17.22,17.23,27600.0,17.24,17.25,17.22,17.23,27600.0
2014-05-09 14:30:00,17.24,17.25,17.23,17.23,9200.0,17.24,17.25,17.23,17.23,9200.0
2014-05-09 14:35:00,17.23,17.24,17.23,17.23,10400.0,17.23,17.24,17.23,17.23,10400.0
2014-05-09 14:40:00,17.23,17.24,17.22,17.24,13600.0,17.23,17.24,17.22,17.24,13600.0
2014-05-09 14:45:00,17.23,17.25,17.23,17.25,30400.0,17.23,17.25,17.23,17.25,30400.0
2014-05-09 14:50:00,17.25,17.25,17.24,17.25,22000.0,17.25,17.25,17.24,17.25,22000.0
2014-05-09 14:55:00,17.25,17.26,17.25,17.25,32400.0,17.25,17.26,17.25,17.25,32400.0
2014-05-09 15:00:00,17.25,17.26,17.24,17.25,26800.0,17.25,17.26,17.24,17.25,26800.0
2014-05-09 15:05:00,17.25,17.25,17.23,17.23,18000.0,17.25,17.25,17.23,17.23,18000.0
2014-05-09 15:10:00,17.23,17.23,17.22,17.23,15200.0,17.23,17.23,17.22,17.23,15200.0
2014-05-09 15:15:00,17.22,17.24,17.22,17.24,32800.0,17.22,17.24,17.22,17.24,32800.0
2014-05-09 15:20:00,17.24,17.25,17.23,17.25,44800.0,17.24,17.25,17.23,17.25,44800.0
2014-05-09 15:25:00,17.25,17.26,17.23,17.26,20000.0,17.25,17.26,17.23,17.26,20000.0
2014-05-09 15:30:00,17.27,17.27,17.25,17.27,25600.0,17.27,17.27,17.25,17.27,25600.0
2014-05-09 15:35:00,17.28,17.3,17.27,17.3,24800.0,17.28,17.3,17.27,17.3,24800.0
2014-05-09 15:40:00,17.31,17.31,17.3,17.31,52800.0,17.31,17.31,17.3,17.31,52800.0
2014-05-09 15:45:00,17.31,17.31,17.28,17.29,56400.0,17.31,17.31,17.28,17.29,56400.0
2014-05-09 15:50:00,17.29,17.31,17.29,17.31,55600.0,17.29,17.31,17.29,17.31,55600.0
2014-05-09 15:55:00,17.31,17.32,17.31,17.31,101200.0,17.31,17.32,17.31,17.31,101200.0
2014-05-12 09:30:00,17.48,17.55,17.4,17.55,96000.0,17.48,17.55,17.4,17.55,96000.0
2014-05-12 09:35:00,17.56,17.56,17.52,17.56,54000.0,17.56,17.56,17.52,17.56,54000.0
2014-05-12 09:40:00,17.59,17.73,17.58,17.61,13600.0,17.59,17.73,17.58,17.61,13600.0
2014-05-12 09:45:00,17.63,17.65,17.58,17.65,18800.0,17.63,17.65,17.58,17.65,18800.0
2014-05-12 09:50:00,17.65,17.67,17.59,17.62,16000.0,17.65,17.67,17.59,17.62,16000.0
2014-05-12 09:55:00,17.62,17.62,17.52,17.56,15600.0,17.62,17.62,17.52,17.56,15600.0
2014-05-12 10:00:00,17.57,17.58,17.52,17.54,44400.0,17.57,17.58,17.52,17.54,44400.0
2014-05-12 10:05:00,17.54,17.57,17.52,17.55,15600.0,17.54,17.57,17.52,17.55,15600.0
2014-05-12 10:10:00,17.56,17.57,17.52,17.57,22000.0,17.56,17.57,17.52,17.57,22000.0
2014-05-12 10:15:00,17.57,17.75,17.54,17.72,87600.0,17.57,17.75,17.54,17.72,87600.0
2014-05-12 10:20:00,17.71,17.71,17.63,17.67,23600.0,17.71,17.71,17.63,17.67,23600.0
2014-05-12 10:25:00,17.67,17.69,17.67,17.69,10400.0,17.67,17.69,17.67,17.69,10400.0
2014-05-12 10:30:00,17.7,17.7,17.66,17.68,65200.0,17.7,17.7,17.66,17.68,65200.0
2014-05-12 10:35:00,17.68,17.69,17.67,17.68,38800.0,17.68,17.69,17.67,17.68,38800.0
2014-05-12 10:40:00,17.68,17.68,17.66,17.66,19200.0,17.68,17.68,17.66,17.66,19200.0
2014-05-12 10:45:00,17.66,17.68,17.66,17.66,34400.0,17.66,17.68,17.66,17.66,34400.0
2014-05-12 10:50:00,17.66,17.68,17.66,17.68,37600.0,17.66,17.68,17.66,17.68,37600.0
2014-05-12 10:55:00,17.67,17.7,17.67,17.68,24000.0,17.67,17.7,17.67,17.68,24000.0
2014-05-12 11:00:00,17.67,17.7,17.67,17.69,40000.0,17.67,17.7,17.67,17.69,40000.0
2014-05-12 11:05:00,17.69,17.7,17.67,17.67,38800.0,17.69,17.7,17.67,17.67,38800.0
2014-05-12 11:10:00,17.68,17.69,17.68,17.68,20800.0,17.68,17.69,17.68,17.68,20800.0
2014-05-12 11:15:00,17.68,17.7,17.68,17.7,21600.0,17.68,17.7,17.68,17.7,21600.0
2014-05-12 11:20:00,17.7,17.7,17.66,17.66,42000.0,17.7,17.7,17.66,17.66,42000.0
2014-05-12 11:25:00,17.66,17.67,17.65,17.66,33200.0,17.66,17.67,17.65,17.66,33200.0
2014-05-12 11:30:00,17.67,17.7,17.67,17.69,20400.0,17.67,17.7,17.67,17.69,20400.0
2014-05-12 11:35:00,17.68,17.68,17.64,17.65,10000.0,17.68,17.68,17.64,17.65,10000.0
2014-05-12 11:40:00,17.64,17.69,17.64,17.66,16400.0,17.64,17.69,17.64,17.66,16400.0
2014-05-12 11:45:00,17.67,17.67,17.66,17.67,51200.0,17.67,17.67,17.66,17.67,51200.0
2014-05-12 11:50:00,17.67,17.68,17.66,17.67,18800.0,17.67,17.68,17.66,17.67,18800.0
2014-05-12 11:55:00,17.67,17.68,17.67,17.68,21200.0,17.67,17.68,17.67,17.68,21200.0
2014-05-12 12:00:00,17.68,17.69,17.68,17.68,21600.0,17.68,17.69,17.68,17.68,21600.0
2014-05-12 12:05:00,17.69,17.7,17.68,17.7,37600.0,17.69,17.7,17.68,17.7,37600.0
2014-05-12 12:10:00,17.7,17.7,17.69,17.7,11200.0,17.7,17.7,17.69,17.7,11200.0
2014-05-12 12:15:00,17.69,17.71,17.68,17.69,62000.0,17.69,17.71,17.68,17.69,62000.0
2014-05-12 12:20:00,17.69,17.71,17.69,17.69,12800.0,17.69,17.71,17.69,17.69,12800.0
2014-05-12 12:25:00,17.69,17.7,17.69,17.7,2800.0,17.69,17.7,17.69,17.7,2800.0
2014-05-12 12:30:00,17.68,17.7,17.66,17.7,18400.0,17.68,17.7,17.66,17.7,18400.0
2014-05-12 12:35:00,17.69,17.69,17.68,17.68,19600.0,17.69,17.69,17.68,17.68,19600.0
2014-05-12 12:40:00,17.68,17.69,17.67,17.67,15200.0,17.68,17.69,17.67,17.67,15200.0
2014-05-12 12:45:00,17.66,17.67,17.66,17.66,12000.0,17.66,17.67,17.66,17.66,12000.0
2014-05-12 12:50:00,17.66,17.68,17.66,17.68,40400.0,17.66,17.68,17.66,17.68,40400.0
2014-05-12 12:55:00,17.67,17.68,17.66,17.68,37600.0,17.67,17.68,17.66,17.68,37600.0
2014-05-12 13:00:00,17.68,17.68,17.66,17.66,14400.0,17.68,17.68,17.66,17.66,14400.0
2014-05-12 13:05:00,17.66,17.67,17.66,17.67,19600.0,17.66,17.67,17.66,17.67,19600.0
2014-05-12 13:10:00,17.67,17.68,17.66,17.66,21600.0,17.67,17.68,17.66,17.66,21600.0
2014-05-12 13:15:00,17.66,17.68,17.66,17.66,17600.0,17.66,17.68,17.66,17.66,17600.0
2014-05-12 13:20:00,17.65,17.67,17.65,17.67,21600.0,17.65,17.67,17.65,17.67,21600.0
2014-05-12 13:25:00,17.67,17.67,17.66,17.66,5200.0,17.67,17.67,17.66,17.66,5200.0
2014-05-12 13:30:00,17.66,17.67,17.64,17.64,16400.0,17.66,17.67,17.64,17.64,16400.0
2014-05-12 13:35:00,17.65,17.65,17.64,17.64,20000.0,17.65,17.65,17.64,17.64,20000.0
2014-05-12 13:40:00,17.64,17.65,17.64,17.64,14400.0,17.64,17.65,17.64,17.64,14400.0
2014-05-12 13:45:00,17.64,17.65,17.64,17.64,29200.0,17.64,17.65,17.64,17.64,29200.0
2014-05-12 13:50:00,17.65,17.66,17.64,17.64,16800.0,17.65,17.66,17.64,17.64,16800.0
2014-05-12 13:55:00,17.64,17.65,17.64,17.65,23200.0,17.64,17.65,17.64,17.65,23200.0
2014-05-12 14:00:00,17.65,17.67,17.64,17.66,33200.0,17.65,17.67,17.64,17.66,33200.0
2014-05-12 14:05:00,17.66,17.68,17.65,17.68,12400.0,17.66,17.68,17.65,17.68,12400.0
2014-05-12 14:10:00,17.68,17.68,17.65,17.65,12400.0,17.68,17.68,17.65,17.65,12400.0
2014-05-12 14:15:00,17.66,17.67,17.65,17.65,6800.0,17.66,17.67,17.65,17.65,6800.0
2014-05-12 14:20:00,17.64,17.66,17.63,17.64,47200.0,17.64,17.66,17.63,17.64,47200.0
2014-05-12 14:25:00,17.64,17.64,17.63,17.63,16400.0,17.64,17.64,17.63,17.63,16400.0
2014-05-12 14:30:00,17.64,17.66,17.63,17.66,28400.0,17.64,17.66,17.63,17.66,28400.0
2014-05-12 14:35:00,17.66,17.68,17.66,17.67,12400.0,17.66,17.68,17.66,17.67,12400.0
2014-05-12 14:40:00,17.68,17.71,17.68,17.7,14400.0,17.68,17.71,17.68,17.7,14400.0
2014-05-12 14:45:00,17.7,17.72,17.7,17.72,15600.0,17.7,17.72,17.7,17.72,15600.0
2014-05-12 14:50:00,17.72,17.72,17.71,17.72,29600.0,17.72,17.72,17.71,17.72,29600.0
2014-05-12 14:55:00,17.72,17.74,17.72,17.74,12800.0,17.72,17.74,17.72,17.74,12800.0
2014-05-12 15:00:00,17.74,17.75,17.74,17.74,25600.0,17.74,17.75,17.74,17.74,25600.0
2014-05-12 15:05:00,17.72,17.73,17.72,17.73,22800.0,17.72,17.73,17.72,17.73,22800.0
2014-05-12 15:10:00,17.73,17.74,17.73,17.73,19200.0,17.73,17.74,17.73,17.73,19200.0
2014-05-12 15:15:00,17.72,17.74,17.72,17.73,23600.0,17.72,17.74,17.72,17.73,23600.0
2014-05-12 15:20:00,17.72,17.73,17.72,17.73,15200.0,17.72,17.73,17.72,17.73,15200.0
2014-05-12 15:25:00,17.73,17.74,17.72,17.73,36800.0,17.73,17.74,17.72,17.73,36800.0
2014-05-12 15:30:00,17.73,17.75,17.72,17.75,48400.0,17.73,17.75,17.72,17.75,48400.0
2014-05-12 15:35:00,17.74,17.74,17.73,17.73,19200.0,17.74,17.74,17.73,17.73,19200.0
2014-05-12 15:40:00,17.72,17.72,17.7,17.7,26800.0,17.72,17.72,17.7,17.7,26800.0
2014-05-12 15:45:00,17.7,17.75,17.7,17.75,82400.0,17.7,17.75,17.7,17.75,82400.0
2014-05-12 15:50:00,17.74,17.76,17.74,17.76,78000.0,17.74,17.76,17.74,17.76,78000.0
2014-05-12 15:55:00,17.76,17.76,17.73,17.74,128800.0,17.76,17.76,17.73,17.74,128800.0
2014-05-13 09:30:00,17.7,17.75,17.69,17.69,15600.0,17.7,17.75,17.69,17.69,15600.0
2014-05-13 09:35:00,17.69,17.77,17.69,17.74,19200.0,17.69,17.77,17.69,17.74,19200.0
2014-05-13 09:40:00,17.74,17.79,17.74,17.76,12400.0,17.74,17.79,17.74,17.76,12400.0
2014-05-13 09:45:00,17.76,17.78,17.72,17.72,24400.0,17.76,17.78,17.72,17.72,24400.0
2014-05-13 09:50:00,17.71,17.75,17.71,17.75,32800.0,17.71,17.75,17.71,17.75,32800.0
2014-05-13 09:55:00,17.73,17.75,17.68,17.68,10800.0,17.73,17.75,17.68,17.68,10800.0
2014-05-13 10:00:00,17.69,17.74,17.69,17.74,28400.0,17.69,17.74,17.69,17.74,28400.0
2014-05-13 10:05:00,17.74,17.78,17.72,17.75,21200.0,17.74,17.78,17.72,17.75,21200.0
2014-05-13 10:10:00,17.76,17.79,17.73,17.77,24400.0,17.76,17.79,17.73,17.77,24400.0
2014-05-13 10:15:00,17.79,17.82,17.75,17.75,17200.0,17.79,17.82,17.75,17.75,17200.0
2014-05-13 10:20:00,17.75,17.75,17.7,17.71,12800.0,17.75,17.75,17.7,17.71,12800.0
2014-05-13 10:25:00,17.73,17.73,17.72,17.72,4000.0,17.73,17.73,17.72,17.72,4000.0
2014-05-13 10:30:00,17.72,17.73,17.71,17.71,18400.0,17.72,17.73,17.71,17.71,18400.0
2014-05-13 10:35:00,17.7,17.73,17.7,17.72,13200.0,17.7,17.73,17.7,17.72,13200.0
2014-05-13 10:40:00,17.72,17.75,17.71,17.74,30800.0,17.72,17.75,17.71,17.74,30800.0
2014-05-13 10:45:00,17.73,17.73,17.7,17.7,2400.0,17.73,17.73,17.7,17.7,2400.0
2014-05-13 10:50:00,17.71,17.71,17.71,17.71,1200.0,17.71,17.71,17.71,17.71,1200.0
2014-05-13 10:55:00,17.7,17.73,17.69,17.71,20400.0,17.7,17.73,17.69,17.71,20400.0
2014-05-13 11:00:00,17.73,17.74,17.71,17.72,34400.0,17.73,17.74,17.71,17.72,34400.0
2014-05-13 11:05:00,17.73,17.73,17.66,17.66,70800.0,17.73,17.73,17.66,17.66,70800.0
2014-05-13 11:10:00,17.66,17.68,17.65,17.67,28400.0,17.66,17.68,17.65,17.67,28400.0
2014-05-13 11:15:00,17.67,17.69,17.65,17.68,29200.0,17.67,17.69,17.65,17.68,29200.0
2014-05-13 11:20:00,17.69,17.71,17.69,17.71,10000.0,17.69,17.71,17.69,17.71,10000.0
2014-05-13 11:25:00,17.72,17.75,17.72,17.72,23600.0,17.72,17.75,17.72,17.72,23600.0
2014-05-13 11:30:00,17.73,17.73,17.7,17.7,4400.0,17.73,17.73,17.7,17.7,4400.0
2014-05-13 11:35:00,17.7,17.7,17.66,17.66,8400.0,17.7,17.7,17.66,17.66,8400.0
2014-05-13 11:40:00,17.66,17.67,17.64,17.64,6000.0,17.66,17.67,17.64,17.64,6000.0
2014-05-13 11:45:00,17.64,17.66,17.61,17.62,21600.0,17.64,17.66,17.61,17.62,21600.0
2014-05-13 11:50:00,17.61,17.66,17.6,17.66,18800.0,17.61,17.66,17.6,17.66,18800.0
2014-05-13 11:55:00,17.66,17.66,17.6,17.62,21200.0,17.66,17.66,17.6,17.62,21200.0
2014-05-13 12:00:00,17.63,17.64,17.6,17.64,12800.0,17.63,17.64,17.6,17.64,12800.0
2014-05-13 12:05:00,17.63,17.63,17.62,17.62,3600.0,17.63,17.63,17.62,17.62,3600.0
2014-05-13 12:10:00,17.63,17.64,17.63,17.64,5200.0,17.63,17.64,17.63,17.64,5200.0
2014-05-13 12:15:00,17.64,17.64,17.62,17.64,9200.0,17.64,17.64,17.62,17.64,9200.0
2014-05-13 12:20:00,17.64,17.64,17.62,17.64,21600.0,17.64,17.64,17.62,17.64,21600.0
2014-05-13 12:25:00,17.65,17.65,17.61,17.62,48800.0,17.65,17.65,17.61,17.62,48800.0
2014-05-13 12:30:00,17.61,17.64,17.6,17.63,107200.0,17.61,17.64,17.6,17.63,107200.0
2014-05-13 12:35:00,17.64,17.64,17.63,17.64,5600.0,17.64,17.64,17.63,17.64,5600.0
2014-05-13 12:40:00,17.63,17.64,17.63,17.63,2400.0,17.63,17.64,17.63,17.63,2400.0
2014-05-13 12:45:00,17.63,17.67,17.63,17.67,800.0,17.63,17.67,17.63,17.67,800.0
2014-05-13 12:50:00,17.67,17.68,17.63,17.64,6400.0,17.67,17.68,17.63,17.64,6400.0
2014-05-13 12:55:00,17.64,17.65,17.64,17.65,7200.0,17.64,17.65,17.64,17.65,7200.0
2014-05-13 13:00:00,17.63,17.65,17.61,17.65,26400.0,17.63,17.65,17.61,17.65,26400.0
2014-05-13 13:05:00,17.65,17.65,17.63,17.63,3200.0,17.65,17.65,17.63,17.63,3200.0
2014-05-13 13:10:00,17.64,17.64,17.63,17.63,800.0,17.64,17.64,17.63,17.63,800.0
2014-05-13 13:15:00,17.63,17.64,17.63,17.64,6000.0,17.63,17.64,17.63,17.64,6000.0
2014-05-13 13:20:00,17.64,17.64,17.64,17.64,5200.0,17.64,17.64,17.64,17.64,5200.0
2014-05-13 13:25:00,17.63,17.64,17.63,17.64,3600.0,17.63,17.64,17.63,17.64,3600.0
2014-05-13 13:30:00,17.63,17.64,17.62,17.64,15200.0,17.63,17.64,17.62,17.64,15200.0
2014-05-13 13:35:00,17.64,17.64,17.62,17.64,13600.0,17.64,17.64,17.62,17.64,13600.0
2014-05-13 13:40:00,17.64,17.64,17.64,17.64,3200.0,17.64,17.64,17.64,17.64,3200.0
2014-05-13 13:45:00,17.63,17.64,17.63,17.64,4800.0,17.63,17.64,17.63,17.64,4800.0
2014-05-13 13:50:00,17.64,17.65,17.63,17.65,5600.0,17.64,17.65,17.63,17.65,5600.0
2014-05-13 13:55:00,17.63,17.65,17.61,17.63,4800.0,17.63,17.65,17.61,17.63,4800.0
2014-05-13 14:00:00,17.61,17.65,17.61,17.64,8000.0,17.61,17.65,17.61,17.64,8000.0
2014-05-13 14:05:00,17.64,17.66,17.64,17.65,6400.0,17.64,17.66,17.64,17.65,6400.0
2014-05-13 14:10:00,17.65,17.65,17.65,17.65,3200.0,17.65,17.65,17.65,17.65,3200.0
2014-05-13 14:15:00,17.65,17.66,17.63,17.65,21600.0,17.65,17.66,17.63,17.65,21600.0
2014-05-13 14:20:00,17.65,17.66,17.64,17.66,10400.0,17.65,17.66,17.64,17.66,10400.0
2014-05-13 14:25:00,17.65,17.65,17.64,17.65,9200.0,17.65,17.65,17.64,17.65,9200.0
2014-05-13 14:30:00,17.66,17.66,17.65,17.65,4000.0,17.66,17.66,17.65,17.65,4000.0
2014-05-13 14:35:00,17.66,17.66,17.65,17.65,5200.0,17.66,17.66,17.65,17.65,5200.0
2014-05-13 14:40:00,17.65,17.67,17.65,17.66,15200.0,17.65,17.67,17.65,17.66,15200.0
2014-05-13 14:45:00,17.66,17.67,17.65,17.66,7200.0,17.66,17.67,17.65,17.66,7200.0
2014-05-13 14:50:00,17.65,17.65,17.64,17.65,14000.0,17.65,17.65,17.64,17.65,14000.0
2014-05-13 14:55:00,17.65,17.66,17.63,17.63,7200.0,17.65,17.66,17.63,17.63,7200.0
2014-05-13 15:00:00,17.64,17.66,17.64,17.65,14000.0,17.64,17.66,17.64,17.65,14000.0
2014-05-13 15:05:00,17.65,17.65,17.62,17.63,8000.0,17.65,17.65,17.62,17.63,8000.0
2014-05-13 15:10:00,17.63,17.63,17.61,17.63,17200.0,17.63,17.63,17.61,17.63,17200.0
2014-05-13 15:15:00,17.62,17.63,17.61,17.62,10000.0,17.62,17.63,17.61,17.62,10000.0
2014-05-13 15:20:00,17.63,17.63,17.61,17.63,21600.0,17.63,17.63,17.61,17.63,21600.0
2014-05-13 15:25:00,17.63,17.63,17.61,17.61,16000.0,17.63,17.63,17.61,17.61,16000.0
2014-05-13 15:30:00,17.61,17.62,17.61,17.61,16000.0,17.61,17.62,17.61,17.61,16000.0
2014-05-13 15:35:00,17.61,17.62,17.61,17.62,24800.0,17.61,17.62,17.61,17.62,24800.0
2014-05-13 15:40:00,17.62,17.62,17.61,17.61,21200.0,17.62,17.62,17.61,17.61,21200.0
2014-05-13 15:45:00,17.61,17.61,17.59,17.59,54000.0,17.61,17.61,17.59,17.59,54000.0
2014-05-13 15:50:00,17.58,17.6,17.57,17.58,47200.0,17.58,17.6,17.57,17.58,47200.0
2014-05-13 15:55:00,17.58,17.61,17.58,17.6,64800.0,17.58,17.61,17.58,17.6,64800.0
2014-05-14 09:30:00,17.61,17.61,17.53,17.53,7600.0,17.61,17.61,17.53,17.53,7600.0
2014-05-14 09:35:00,17.51,17.56,17.51,17.51,2000.0,17.51,17.56,17.51,17.51,2000.0
2014-05-14 09:40:00,17.52,17.53,17.5,17.53,26800.0,17.52,17.53,17.5,17.53,26800.0
2014-05-14 09:45:00,17.51,17.58,17.51,17.52,8800.0,17.51,17.58,17.51,17.52,8800.0
2014-05-14 09:50:00,17.57,17.61,17.56,17.61,1600.0,17.57,17.61,17.56,17.61,1600.0
2014-05-14 09:55:00,17.59,17.6,17.51,17.56,12000.0,17.59,17.6,17.51,17.56,12000.0
2014-05-14 10:00:00,17.56,17.6,17.55,17.57,11200.0,17.56,17.6,17.55,17.57,11200.0
2014-05-14 10:05:00,17.56,17.56,17.52,17.52,8400.0,17.56,17.56,17.52,17.52,8400.0
2014-05-14 10:10:00,17.51,17.51,17.47,17.47,10400.0,17.51,17.51,17.47,17.47,10400.0
2014-05-14 10:15:00,17.46,17.48,17.42,17.45,28000.0,17.46,17.48,17.42,17.45,28000.0
2014-05-14 10:20:00,17.43,17.44,17.4,17.43,5600.0,17.43,17.44,17.4,17.43,5600.0
2014-05-14 10:25:00,17.43,17.45,17.42,17.44,5200.0,17.43,17.45,17.42,17.44,5200.0
2014-05-14 10:30:00,17.46,17.47,17.43,17.47,33600.0,17.46,17.47,17.43,17.47,33600.0
2014-05-14 10:35:00,17.47,17.5,17.43,17.47,12800.0,17.47,17.5,17.43,17.47,12800.0
2014-05-14 10:40:00,17.48,17.5,17.44,17.49,25600.0,17.48,17.5,17.44,17.49,25600.0
2014-05-14 10:45:00,17.49,17.54,17.48,17.52,10800.0,17.49,17.54,17.48,17.52,10800.0
2014-05-14 10:50:00,17.53,17.55,17.48,17.48,8800.0,17.53,17.55,17.48,17.48,8800.0
2014-05-14 10:55:00,17.46,17.5,17.45,17.46,26000.0,17.46,17.5,17.45,17.46,26000.0
2014-05-14 11:00:00,17.45,17.47,17.45,17.45,5200.0,17.45,17.47,17.45,17.45,5200.0
2014-05-14 11:05:00,17.46,17.48,17.45,17.46,21600.0,17.46,17.48,17.45,17.46,21600.0
2014-05-14 11:10:00,17.46,17.48,17.43,17.44,5600.0,17.46,17.48,17.43,17.44,5600.0
2014-05-14 11:15:00,17.44,17.45,17.43,17.45,3600.0,17.44,17.45,17.43,17.45,3600.0
2014-05-14 11:20:00,17.46,17.46,17.45,17.45,1200.0,17.46,17.46,17.45,17.45,1200.0
2014-05-14 11:25:00,17.45,17.5,17.45,17.49,8400.0,17.45,17.5,17.45,17.49,8400.0
2014-05-14 11:30:00,17.5,17.51,17.47,17.47,14400.0,17.5,17.51,17.47,17.47,14400.0
2014-05-14 11:35:00,17.48,17.52,17.47,17.5,56000.0,17.48,17.52,17.47,17.5,56000.0
2014-05-14 11:40:00,17.48,17.5,17.48,17.5,3200.0,17.48,17.5,17.48,17.5,3200.0
2014-05-14 11:45:00,17.5,17.51,17.5,17.5,10400.0,17.5,17.51,17.5,17.5,10400.0
2014-05-14 11:50:00,17.48,17.49,17.45,17.46,68400.0,17.48,17.49,17.45,17.46,68400.0
2014-05-14 11:55:00,17.45,17.47,17.43,17.47,4800.0,17.45,17.47,17.43,17.47,4800.0
2014-05-14 12:00:00,17.46,17.48,17.45,17.47,4400.0,17.46,17.48,17.45,17.47,4400.0
2014-05-14 12:05:00,17.47,17.48,17.46,17.48,6400.0,17.47,17.48,17.46,17.48,6400.0
2014-05-14 12:10:00,17.48,17.5,17.48,17.49,4000.0,17.48,17.5,17.48,17.49,4000.0
2014-05-14 12:15:00,17.5,17.5,17.49,17.5,7600.0,17.5,17.5,17.49,17.5,7600.0
2014-05-14 12:20:00,17.5,17.5,17.46,17.49,14800.0,17.5,17.5,17.46,17.49,14800.0
2014-05-14 12:25:00,17.49,17.49,17.49,17.49,3200.0,17.49,17.49,17.49,17.49,3200.0
2014-05-14 12:30:00,17.48,17.5,17.47,17.49,7600.0,17.48,17.5,17.47,17.49,7600.0
2014-05-14 12:35:00,17.5,17.5,17.47,17.49,14800.0,17.5,17.5,17.47,17.49,14800.0
2014-05-14 12:40:00,17.49,17.5,17.47,17.49,20800.0,17.49,17.5,17.47,17.49,20800.0
2014-05-14 12:45:00,17.5,17.51,17.5,17.5,5200.0,17.5,17.51,17.5,17.5,5200.0
2014-05-14 12:50:00,17.5,17.5,17.47,17.49,4000.0,17.5,17.5,17.47,17.49,4000.0
2014-05-14 12:55:00,17.48,17.49,17.48,17.48,2000.0,17.48,17.49,17.48,17.48,2000.0
2014-05-14 13:00:00,17.49,17.5,17.49,17.49,5600.0,17.49,17.5,17.49,17.49,5600.0
2014-05-14 13:05:00,17.49,17.49,17.47,17.47,5600.0,17.49,17.49,17.47,17.47,5600.0
2014-05-14 13:10:00,17.47,17.47,17.45,17.46,25600.0,17.47,17.47,17.45,17.46,25600.0
2014-05-14 13:15:00,17.47,17.47,17.47,17.47,1200.0,17.47,17.47,17.47,17.47,1200.0
2014-05-14 13:20:00,17.49,17.5,17.47,17.47,30800.0,17.49,17.5,17.47,17.47,30800.0
2014-05-14 13:25:00,17.46,17.46,17.45,17.45,1600.0,17.46,17.46,17.45,17.45,1600.0
2014-05-14 13:30:00,17.44,17.46,17.43,17.45,4800.0,17.44,17.46,17.43,17.45,4800.0
2014-05-14 13:35:00,17.45,17.45,17.43,17.45,6400.0,17.45,17.45,17.43,17.45,6400.0
2014-05-14 13:40:00,17.44,17.46,17.43,17.46,34800.0,17.44,17.46,17.43,17.46,34800.0
2014-05-14 13:45:00,17.46,17.47,17.46,17.47,5200.0,17.46,17.47,17.46,17.47,5200.0
2014-05-14 13:50:00,17.46,17.48,17.46,17.46,4000.0,17.46,17.48,17.46,17.46,4000.0
2014-05-14 13:55:00,17.46,17.49,17.46,17.47,17200.0,17.46,17.49,17.46,17.47,17200.0
2014-05-14 14:00:00,17.49,17.56,17.49,17.54,172800.0,17.49,17.56,17.49,17.54,172800.0
2014-05-14 14:05:00,17.54,17.56,17.54,17.54,22400.0,17.54,17.56,17.54,17.54,22400.0
2014-05-14 14:10:00,17.54,17.57,17.54,17.56,10400.0,17.54,17.57,17.54,17.56,10400.0
2014-05-14 14:15:00,17.56,17.58,17.56,17.57,14400.0,17.56,17.58,17.56,17.57,14400.0
2014-05-14 14:20:00,17.57,17.61,17.57,17.57,12800.0,17.57,17.61,17.57,17.57,12800.0
2014-05-14 14:25:00,17.58,17.6,17.58,17.6,9600.0,17.58,17.6,17.58,17.6,9600.0
2014-05-14 14:30:00,17.6,17.61,17.58,17.58,12000.0,17.6,17.61,17.58,17.58,12000.0
2014-05-14 14:35:00,17.57,17.57,17.55,17.55,10800.0,17.57,17.57,17.55,17.55,10800.0
2014-05-14 14:40:00,17.55,17.55,17.53,17.53,9600.0,17.55,17.55,17.53,17.53,9600.0
2014-05-14 14:45:00,17.54,17.54,17.46,17.47,20400.0,17.54,17.54,17.46,17.47,20400.0
2014-05-14 14:50:00,17.45,17.49,17.45,17.49,13600.0,17.45,17.49,17.45,17.49,13600.0
2014-05-14 14:55:00,17.47,17.49,17.46,17.48,9200.0,17.47,17.49,17.46,17.48,9200.0
2014-05-14 15:00:00,17.48,17.48,17.45,17.48,5600.0,17.48,17.48,17.45,17.48,5600.0
2014-05-14 15:05:00,17.49,17.49,17.45,17.45,15600.0,17.49,17.49,17.45,17.45,15600.0
2014-05-14 15:10:00,17.46,17.49,17.45,17.49,9200.0,17.46,17.49,17.45,17.49,9200.0
2014-05-14 15:15:00,17.48,17.49,17.47,17.49,9200.0,17.48,17.49,17.47,17.49,9200.0
2014-05-14 15:20:00,17.49,17.5,17.49,17.49,6800.0,17.49,17.5,17.49,17.49,6800.0
2014-05-14 15:25:00,17.49,17.51,17.49,17.5,16800.0,17.49,17.51,17.49,17.5,16800.0
2014-05-14 15:30:00,17.5,17.51,17.44,17.44,26800.0,17.5,17.51,17.44,17.44,26800.0
2014-05-14 15:35:00,17.45,17.46,17.43,17.45,30800.0,17.45,17.46,17.43,17.45,30800.0
2014-05-14 15:40:00,17.45,17.48,17.45,17.46,37600.0,17.45,17.48,17.45,17.46,37600.0
2014-05-14 15:45:00,17.46,17.47,17.46,17.46,20400.0,17.46,17.47,17.46,17.46,20400.0
2014-05-14 15:50:00,17.46,17.48,17.46,17.46,32800.0,17.46,17.48,17.46,17.46,32800.0
2014-05-14 15:55:00,17.46,17.48,17.45,17.46,122800.0,17.46,17.48,17.45,17.46,122800.0
2014-05-15 09:30:00,17.38,17.4,17.32,17.4,15200.0,17.38,17.4,17.32,17.4,15200.0
2014-05-15 09:35:00,17.32,17.41,17.32,17.39,5600.0,17.32,17.41,17.32,17.39,5600.0
2014-05-15 09:40:00,17.37,17.43,17.34,17.43,6800.0,17.37,17.43,17.34,17.43,6800.0
2014-05-15 09:45:00,17.38,17.39,17.33,17.33,6400.0,17.38,17.39,17.33,17.33,6400.0
2014-05-15 09:50:00,17.32,17.32,17.22,17.29,15600.0,17.32,17.32,17.22,17.29,15600.0
2014-05-15 09:55:00,17.28,17.31,17.23,17.3,13600.0,17.28,17.31,17.23,17.3,13600.0
2014-05-15 10:00:00,17.3,17.3,17.21,17.24,9200.0,17.3,17.3,17.21,17.24,9200.0
2014-05-15 10:05:00,17.25,17.25,17.12,17.14,17600.0,17.25,17.25,17.12,17.14,17600.0
2014-05-15 10:10:00,17.12,17.15,17.11,17.13,16000.0,17.12,17.15,17.11,17.13,16000.0
2014-05-15 10:15:00,17.13,17.19,17.13,17.19,17200.0,17.13,17.19,17.13,17.19,17200.0
2014-05-15 10:20:00,17.18,17.18,17.11,17.14,19600.0,17.18,17.18,17.11,17.14,19600.0
2014-05-15 10:25:00,17.15,17.15,17.11,17.14,15600.0,17.15,17.15,17.11,17.14,15600.0
2014-05-15 10:30:00,17.16,17.18,17.12,17.12,6800.0,17.16,17.18,17.12,17.12,6800.0
2014-05-15 10:35:00,17.13,17.13,17.07,17.08,11200.0,17.13,17.13,17.07,17.08,11200.0
2014-05-15 10:40:00,17.09,17.18,17.08,17.15,28000.0,17.09,17.18,17.08,17.15,28000.0
2014-05-15 10:45:00,17.16,17.17,17.12,17.13,24400.0,17.16,17.17,17.12,17.13,24400.0
2014-05-15 10:50:00,17.15,17.17,17.15,17.16,6000.0,17.15,17.17,17.15,17.16,6000.0
2014-05-15 10:55:00,17.19,17.19,17.14,17.16,34800.0,17.19,17.19,17.14,17.16,34800.0
2014-05-15 11:00:00,17.17,17.18,17.13,17.14,4400.0,17.17,17.18,17.13,17.14,4400.0
2014-05-15 11:05:00,17.14,17.16,17.11,17.12,14800.0,17.14,17.16,17.11,17.12,14800.0
2014-05-15 11:10:00,17.1,17.15,17.08,17.08,26800.0,17.1,17.15,17.08,17.08,26800.0
2014-05-15 11:15:00,17.07,17.08,17.04,17.08,12000.0,17.07,17.08,17.04,17.08,12000.0
2014-05-15 11:20:00,17.08,17.11,17.06,17.06,15600.0,17.08,17.11,17.06,17.06,15600.0
2014-05-15 11:25:00,17.09,17.1,17.08,17.08,18400.0,17.09,17.1,17.08,17.08,18400.0
2014-05-15 11:30:00,17.07,17.14,17.07,17.13,22000.0,17.07,17.14,17.07,17.13,22000.0
2014-05-15 11:35:00,17.13,17.17,17.11,17.15,42400.0,17.13,17.17,17.11,17.15,42400.0
2014-05-15 11:40:00,17.13,17.13,17.1,17.11,11200.0,17.13,17.13,17.1,17.11,11200.0
2014-05-15 11:45:00,17.1,17.12,17.09,17.11,10400.0,17.1,17.12,17.09,17.11,10400.0
2014-05-15 11:50:00,17.12,17.12,17.08,17.1,7200.0,17.12,17.12,17.08,17.1,7200.0
2014-05-15 11:55:00,17.09,17.11,17.08,17.09,26800.0,17.09,17.11,17.08,17.09,26800.0
2014-05-15 12:00:00,17.09,17.11,17.09,17.11,3200.0,17.09,17.11,17.09,17.11,3200.0
2014-05-15 12:05:00,17.13,17.15,17.13,17.14,5600.0,17.13,17.15,17.13,17.14,5600.0
2014-05-15 12:10:00,17.14,17.14,17.11,17.13,4800.0,17.14,17.14,17.11,17.13,4800.0
2014-05-15 12:15:00,17.14,17.14,17.11,17.14,6000.0,17.14,17.14,17.11,17.14,6000.0
2014-05-15 12:20:00,17.13,17.16,17.11,17.12,18800.0,17.13,17.16,17.11,17.12,18800.0
2014-05-15 12:25:00,17.11,17.17,17.11,17.16,5200.0,17.11,17.17,17.11,17.16,5200.0
2014-05-15 12:30:00,17.16,17.2,17.16,17.2,16400.0,17.16,17.2,17.16,17.2,16400.0
2014-05-15 12:35:00,17.19,17.2,17.19,17.19,5200.0,17.19,17.2,17.19,17.19,5200.0
2014-05-15 12:40:00,17.2,17.23,17.18,17.21,24800.0,17.2,17.23,17.18,17.21,24800.0
2014-05-15 12:45:00,17.21,17.21,17.19,17.21,7600.0,17.21,17.21,17.19,17.21,7600.0
2014-05-15 12:50:00,17.21,17.3,17.21,17.3,32800.0,17.21,17.3,17.21,17.3,32800.0
2014-05-15 12:55:00,17.3,17.31,17.29,17.3,11200.0,17.3,17.31,17.29,17.3,11200.0
2014-05-15 13:00:00,17.29,17.29,17.27,17.28,8800.0,17.29,17.29,17.27,17.28,8800.0
2014-05-15 13:05:00,17.28,17.29,17.27,17.27,5600.0,17.28,17.29,17.27,17.27,5600.0
2014-05-15 13:10:00,17.26,17.26,17.25,17.26,8400.0,17.26,17.26,17.25,17.26,8400.0
2014-05-15 13:15:00,17.26,17.27,17.24,17.27,12000.0,17.26,17.27,17.24,17.27,12000.0
2014-05-15 13:20:00,17.29,17.31,17.28,17.28,17200.0,17.29,17.31,17.28,17.28,17200.0
2014-05-15 13:25:00,17.29,17.31,17.29,17.31,8400.0,17.29,17.31,17.29,17.31,8400.0
2014-05-15 13:30:00,17.32,17.36,17.32,17.35,66800.0,17.32,17.36,17.32,17.35,66800.0
2014-05-15 13:35:00,17.34,17.41,17.34,17.39,36800.0,17.34,17.41,17.34,17.39,36800.0
2014-05-15 13:40:00,17.39,17.4,17.38,17.4,30400.0,17.39,17.4,17.38,17.4,30400.0
2014-05-15 13:45:00,17.4,17.4,17.38,17.4,26800.0,17.4,17.4,17.38,17.4,26800.0
2014-05-15 13:50:00,17.41,17.44,17.41,17.43,8000.0,17.41,17.44,17.41,17.43,8000.0
2014-05-15 13:55:00,17.43,17.47,17.43,17.47,14400.0,17.43,17.47,17.43,17.47,14400.0
2014-05-15 14:00:00,17.47,17.49,17.47,17.49,24400.0,17.47,17.49,17.47,17.49,24400.0
2014-05-15 14:05:00,17.49,17.51,17.47,17.48,18000.0,17.49,17.51,17.47,17.48,18000.0
2014-05-15 14:10:00,17.5,17.52,17.49,17.49,16400.0,17.5,17.52,17.49,17.49,16400.0
2014-05-15 14:15:00,17.48,17.49,17.44,17.47,28800.0,17.48,17.49,17.44,17.47,28800.0
2014-05-15 14:20:00,17.46,17.52,17.45,17.5,19200.0,17.46,17.52,17.45,17.5,19200.0
2014-05-15 14:25:00,17.51,17.54,17.5,17.52,20800.0,17.51,17.54,17.5,17.52,20800.0
2014-05-15 14:30:00,17.51,17.54,17.51,17.54,14800.0,17.51,17.54,17.51,17.54,14800.0
2014-05-15 14:35:00,17.55,17.59,17.55,17.59,41200.0,17.55,17.59,17.55,17.59,41200.0
2014-05-15 14:40:00,17.59,17.59,17.57,17.57,26400.0,17.59,17.59,17.57,17.57,26400.0
2014-05-15 14:45:00,17.56,17.57,17.56,17.57,14400.0,17.56,17.57,17.56,17.57,14400.0
2014-05-15 14:50:00,17.58,17.6,17.58,17.6,20400.0,17.58,17.6,17.58,17.6,20400.0
2014-05-15 14:55:00,17.6,17.62,17.59,17.59,23600.0,17.6,17.62,17.59,17.59,23600.0
2014-05-15 15:00:00,17.58,17.58,17.57,17.57,12800.0,17.58,17.58,17.57,17.57,12800.0
2014-05-15 15:05:00,17.6,17.6,17.57,17.59,15200.0,17.6,17.6,17.57,17.59,15200.0
2014-05-15 15:10:00,17.6,17.6,17.58,17.58,22400.0,17.6,17.6,17.58,17.58,22400.0
2014-05-15 15:15:00,17.58,17.61,17.58,17.59,28400.0,17.58,17.61,17.58,17.59,28400.0
2014-05-15 15:20:00,17.6,17.61,17.6,17.6,24000.0,17.6,17.61,17.6,17.6,24000.0
2014-05-15 15:25:00,17.6,17.62,17.6,17.61,24400.0,17.6,17.62,17.6,17.61,24400.0
2014-05-15 15:30:00,17.61,17.63,17.61,17.63,46400.0,17.61,17.63,17.61,17.63,46400.0
2014-05-15 15:35:00,17.63,17.63,17.61,17.61,69600.0,17.63,17.63,17.61,17.61,69600.0
2014-05-15 15:40:00,17.61,17.63,17.6,17.61,57200.0,17.61,17.63,17.6,17.61,57200.0
2014-05-15 15:45:00,17.61,17.63,17.61,17.62,38800.0,17.61,17.63,17.61,17.62,38800.0
2014-05-15 15:50:00,17.62,17.63,17.6,17.61,57200.0,17.62,17.63,17.6,17.61,57200.0
2014-05-15 15:55:00,17.61,17.62,17.59,17.6,78400.0,17.61,17.62,17.59,17.6,78400.0
2014-05-16 09:30:00,17.57,17.57,17.54,17.55,34000.0,17.57,17.57,17.54,17.55,34000.0
2014-05-16 09:35:00,17.52,17.53,17.49,17.49,16000.0,17.52,17.53,17.49,17.49,16000.0
2014-05-16 09:40:00,17.49,17.55,17.48,17.54,6800.0,17.49,17.55,17.48,17.54,6800.0
2014-05-16 09:45:00,17.54,17.62,17.53,17.61,8400.0,17.54,17.62,17.53,17.61,8400.0
2014-05-16 09:50:00,17.59,17.59,17.59,17.59,400.0,17.59,17.59,17.59,17.59,400.0
2014-05-16 09:55:00,17.57,17.6,17.53,17.6,14000.0,17.57,17.6,17.53,17.6,14000.0
2014-05-16 10:00:00,17.54,17.57,17.49,17.49,46800.0,17.54,17.57,17.49,17.49,46800.0
2014-05-16 10:05:00,17.47,17.48,17.43,17.45,33600.0,17.47,17.48,17.43,17.45,33600.0
2014-05-16 10:10:00,17.46,17.48,17.42,17.48,8800.0,17.46,17.48,17.42,17.48,8800.0
2014-05-16 10:15:00,17.49,17.49,17.44,17.46,44400.0,17.49,17.49,17.44,17.46,44400.0
2014-05-16 10:20:00,17.45,17.48,17.39,17.42,34000.0,17.45,17.48,17.39,17.42,34000.0
2014-05-16 10:25:00,17.44,17.44,17.36,17.38,8400.0,17.44,17.44,17.36,17.38,8400.0
2014-05-16 10:30:00,17.37,17.41,17.37,17.41,2800.0,17.37,17.41,17.37,17.41,2800.0
2014-05-16 10:35:00,17.42,17.43,17.39,17.41,6800.0,17.42,17.43,17.39,17.41,6800.0
2014-05-16 10:40:00,17.4,17.41,17.37,17.39,14400.0,17.4,17.41,17.37,17.39,14400.0
2014-05-16 10:45:00,17.39,17.43,17.39,17.4,19600.0,17.39,17.43,17.39,17.4,19600.0
2014-05-16 10:50:00,17.41,17.41,17.39,17.4,10800.0,17.41,17.41,17.39,17.4,10800.0
2014-05-16 10:55:00,17.39,17.43,17.38,17.38,25600.0,17.39,17.43,17.38,17.38,25600.0
2014-05-16 11:00:00,17.39,17.4,17.37,17.38,3600.0,17.39,17.4,17.37,17.38,3600.0
2014-05-16 11:05:00,17.38,17.42,17.38,17.41,8800.0,17.38,17.42,17.38,17.41,8800.0
2014-05-16 11:10:00,17.42,17.43,17.4,17.42,14400.0,17.42,17.43,17.4,17.42,14400.0
2014-05-16 11:15:00,17.41,17.45,17.4,17.41,76000.0,17.41,17.45,17.4,17.41,76000.0
2014-05-16 11:20:00,17.41,17.41,17.37,17.39,64400.0,17.41,17.41,17.37,17.39,64400.0
2014-05-16 11:25:00,17.39,17.39,17.36,17.36,4800.0,17.39,17.39,17.36,17.36,4800.0
2014-05-16 11:30:00,17.36,17.38,17.36,17.38,7200.0,17.36,17.38,17.36,17.38,7200.0
2014-05-16 11:35:00,17.37,17.37,17.34,17.34,10000.0,17.37,17.37,17.34,17.34,10000.0
2014-05-16 11:40:00,17.35,17.35,17.33,17.33,7600.0,17.35,17.35,17.33,17.33,7600.0
2014-05-16 11:45:00,17.32,17.34,17.31,17.33,10000.0,17.32,17.34,17.31,17.33,10000.0
2014-05-16 11:50:00,17.33,17.33,17.28,17.28,26400.0,17.33,17.33,17.28,17.28,26400.0
2014-05-16 11:55:00,17.3,17.34,17.3,17.33,26400.0,17.3,17.34,17.3,17.33,26400.0
2014-05-16 12:00:00,17.33,17.33,17.32,17.32,4000.0,17.33,17.33,17.32,17.32,4000.0
2014-05-16 12:05:00,17.31,17.32,17.29,17.29,6400.0,17.31,17.32,17.29,17.29,6400.0
2014-05-16 12:10:00,17.29,17.32,17.28,17.32,8000.0,17.29,17.32,17.28,17.32,8000.0
2014-05-16 12:15:00,17.32,17.32,17.3,17.3,4400.0,17.32,17.32,17.3,17.3,4400.0
2014-05-16 12:20:00,17.31,17.32,17.3,17.3,14400.0,17.31,17.32,17.3,17.3,14400.0
2014-05-16 12:25:00,17.29,17.3,17.27,17.28,40000.0,17.29,17.3,17.27,17.28,40000.0
2014-05-16 12:30:00,17.28,17.29,17.27,17.27,8800.0,17.28,17.29,17.27,17.27,8800.0
2014-05-16 12:35:00,17.29,17.29,17.27,17.27,20000.0,17.29,17.29,17.27,17.27,20000.0
2014-05-16 12:40:00,17.28,17.28,17.26,17.28,8000.0,17.28,17.28,17.26,17.28,8000.0
2014-05-16 12:45:00,17.28,17.28,17.25,17.26,39200.0,17.28,17.28,17.25,17.26,39200.0
2014-05-16 12:50:00,17.26,17.27,17.25,17.26,46400.0,17.26,17.27,17.25,17.26,46400.0
2014-05-16 12:55:00,17.26,17.26,17.25,17.25,58800.0,17.26,17.26,17.25,17.25,58800.0
2014-05-16 13:00:00,17.25,17.26,17.23,17.24,39200.0,17.25,17.26,17.23,17.24,39200.0
2014-05-16 13:05:00,17.25,17.25,17.22,17.25,32400.0,17.25,17.25,17.22,17.25,32400.0
2014-05-16 13:10:00,17.25,17.25,17.24,17.25,54800.0,17.25,17.25,17.24,17.25,54800.0
2014-05-16 13:15:00,17.25,17.27,17.25,17.25,49200.0,17.25,17.27,17.25,17.25,49200.0
2014-05-16 13:20:00,17.25,17.26,17.25,17.25,23600.0,17.25,17.26,17.25,17.25,23600.0
2014-05-16 13:25:00,17.25,17.25,17.22,17.22,17200.0,17.25,17.25,17.22,17.22,17200.0
2014-05-16 13:30:00,17.23,17.25,17.23,17.25,6400.0,17.23,17.25,17.23,17.25,6400.0
2014-05-16 13:35:00,17.25,17.25,17.24,17.24,2400.0,17.25,17.25,17.24,17.24,2400.0
2014-05-16 13:40:00,17.25,17.25,17.23,17.23,7600.0,17.25,17.25,17.23,17.23,7600.0
2014-05-16 13:45:00,17.23,17.23,17.23,17.23,2000.0,17.23,17.23,17.23,17.23,2000.0
2014-05-16 13:50:00,17.22,17.24,17.22,17.23,4800.0,17.22,17.24,17.22,17.23,4800.0
2014-05-16 13:55:00,17.23,17.24,17.23,17.24,1600.0,17.23,17.24,17.23,17.24,1600.0
2014-05-16 14:00:00,17.24,17.24,17.22,17.23,9200.0,17.24,17.24,17.22,17.23,9200.0
2014-05-16 14:05:00,17.23,17.23,17.22,17.22,32000.0,17.23,17.23,17.22,17.22,32000.0
2014-05-16 14:10:00,17.23,17.23,17.22,17.22,11600.0,17.23,17.23,17.22,17.22,11600.0
2014-05-16 14:15:00,17.23,17.25,17.23,17.23,11600.0,17.23,17.25,17.23,17.23,11600.0
2014-05-16 14:20:00,17.24,17.27,17.24,17.27,7600.0,17.24,17.27,17.24,17.27,7600.0
2014-05-16 14:25:00,17.27,17.32,17.27,17.32,12800.0,17.27,17.32,17.27,17.32,12800.0
2014-05-16 14:30:00,17.31,17.32,17.31,17.32,4800.0,17.31,17.32,17.31,17.32,4800.0
2014-05-16 14:35:00,17.33,17.35,17.33,17.34,10800.0,17.33,17.35,17.33,17.34,10800.0
2014-05-16 14:40:00,17.34,17.38,17.34,17.38,4400.0,17.34,17.38,17.34,17.38,4400.0
2014-05-16 14:45:00,17.38,17.39,17.36,17.36,8000.0,17.38,17.39,17.36,17.36,8000.0
2014-05-16 14:50:00,17.37,17.39,17.37,17.38,6800.0,17.37,17.39,17.37,17.38,6800.0
2014-05-16 14:55:00,17.38,17.42,17.38,17.42,16000.0,17.38,17.42,17.38,17.42,16000.0
2014-05-16 15:00:00,17.42,17.43,17.42,17.42,5600.0,17.42,17.43,17.42,17.42,5600.0
2014-05-16 15:05:00,17.43,17.45,17.42,17.44,18400.0,17.43,17.45,17.42,17.44,18400.0
2014-05-16 15:10:00,17.44,17.47,17.44,17.46,24400.0,17.44,17.47,17.44,17.46,24400.0
2014-05-16 15:15:00,17.47,17.48,17.47,17.48,9200.0,17.47,17.48,17.47,17.48,9200.0
2014-05-16 15:20:00,17.48,17.5,17.48,17.49,15600.0,17.48,17.5,17.48,17.49,15600.0
2014-05-16 15:25:00,17.5,17.51,17.48,17.49,10000.0,17.5,17.51,17.48,17.49,10000.0
2014-05-16 15:30:00,17.49,17.5,17.49,17.49,16000.0,17.49,17.5,17.49,17.49,16000.0
2014-05-16 15:35:00,17.49,17.49,17.45,17.45,16000.0,17.49,17.49,17.45,17.45,16000.0
2014-05-16 15:40:00,17.44,17.47,17.43,17.46,15200.0,17.44,17.47,17.43,17.46,15200.0
2014-05-16 15:45:00,17.46,17.49,17.46,17.49,31200.0,17.46,17.49,17.46,17.49,31200.0
2014-05-16 15:50:00,17.49,17.52,17.48,17.5,42000.0,17.49,17.52,17.48,17.5,42000.0
2014-05-16 15:55:00,17.5,17.52,17.5,17.52,106400.0,17.5,17.52,17.5,17.52,106400.0
2014-05-19 09:30:00,17.5,17.68,17.48,17.68,32400.0,17.5,17.68,17.48,17.68,32400.0
2014-05-19 09:35:00,17.7,17.79,17.7,17.71,13200.0,17.7,17.79,17.7,17.71,13200.0
2014-05-19 09:40:00,17.79,17.81,17.79,17.81,12800.0,17.79,17.81,17.79,17.81,12800.0
2014-05-19 09:45:00,17.79,17.8,17.69,17.69,6800.0,17.79,17.8,17.69,17.69,6800.0
2014-05-19 09:50:00,17.71,17.73,17.67,17.69,15200.0,17.71,17.73,17.67,17.69,15200.0
2014-05-19 09:55:00,17.67,17.71,17.67,17.69,48800.0,17.67,17.71,17.67,17.69,48800.0
2014-05-19 10:00:00,17.69,17.72,17.64,17.68,18800.0,17.69,17.72,17.64,17.68,18800.0
2014-05-19 10:05:00,17.68,17.71,17.68,17.71,2400.0,17.68,17.71,17.68,17.71,2400.0
2014-05-19 10:10:00,17.69,17.73,17.68,17.73,29200.0,17.69,17.73,17.68,17.73,29200.0
2014-05-19 10:15:00,17.68,17.76,17.68,17.75,10400.0,17.68,17.76,17.68,17.75,10400.0
2014-05-19 10:20:00,17.75,17.76,17.7,17.72,53200.0,17.75,17.76,17.7,17.72,53200.0
2014-05-19 10:25:00,17.71,17.74,17.69,17.71,52400.0,17.71,17.74,17.69,17.71,52400.0
2014-05-19 10:30:00,17.69,17.72,17.68,17.7,42800.0,17.69,17.72,17.68,17.7,42800.0
2014-05-19 10:35:00,17.7,17.75,17.7,17.73,6000.0,17.7,17.75,17.7,17.73,6000.0
2014-05-19 10:40:00,17.73,17.77,17.71,17.73,67200.0,17.73,17.77,17.71,17.73,67200.0
2014-05-19 10:45:00,17.75,17.75,17.73,17.75,25200.0,17.75,17.75,17.73,17.75,25200.0
2014-05-19 10:50:00,17.75,17.75,17.72,17.72,21200.0,17.75,17.75,17.72,17.72,21200.0
2014-05-19 10:55:00,17.69,17.71,17.69,17.71,18000.0,17.69,17.71,17.69,17.71,18000.0
2014-05-19 11:00:00,17.7,17.71,17.69,17.71,3200.0,17.7,17.71,17.69,17.71,3200.0
2014-05-19 11:05:00,17.71,17.74,17.69,17.74,43200.0,17.71,17.74,17.69,17.74,43200.0
2014-05-19 11:10:00,17.75,17.82,17.75,17.78,19200.0,17.75,17.82,17.75,17.78,19200.0
2014-05-19 11:15:00,17.78,17.8,17.76,17.78,54400.0,17.78,17.8,17.76,17.78,54400.0
2014-05-19 11:20:00,17.78,17.8,17.73,17.75,43600.0,17.78,17.8,17.73,17.75,43600.0
2014-05-19 11:25:00,17.75,17.75,17.73,17.73,5600.0,17.75,17.75,17.73,17.73,5600.0
2014-05-19 11:30:00,17.74,17.74,17.71,17.71,22000.0,17.74,17.74,17.71,17.71,22000.0
2014-05-19 11:35:00,17.7,17.71,17.69,17.7,16000.0,17.7,17.71,17.69,17.7,16000.0
2014-05-19 11:40:00,17.7,17.7,17.68,17.68,9600.0,17.7,17.7,17.68,17.68,9600.0
2014-05-19 11:45:00,17.68,17.69,17.68,17.69,2400.0,17.68,17.69,17.68,17.69,2400.0
2014-05-19 11:50:00,17.69,17.69,17.68,17.69,6800.0,17.69,17.69,17.68,17.69,6800.0
2014-05-19 11:55:00,17.68,17.68,17.68,17.68,5200.0,17.68,17.68,17.68,17.68,5200.0
2014-05-19 12:00:00,17.69,17.69,17.68,17.68,4000.0,17.69,17.69,17.68,17.68,4000.0
2014-05-19 12:05:00,17.7,17.72,17.7,17.72,3600.0,17.7,17.72,17.7,17.72,3600.0
2014-05-19 12:10:00,17.71,17.71,17.7,17.7,4800.0,17.71,17.71,17.7,17.7,4800.0
2014-05-19 12:15:00,17.7,17.71,17.69,17.7,17600.0,17.7,17.71,17.69,17.7,17600.0
2014-05-19 12:20:00,17.7,17.7,17.69,17.7,10000.0,17.7,17.7,17.69,17.7,10000.0
2014-05-19 12:25:00,17.7,17.71,17.7,17.7,2800.0,17.7,17.71,17.7,17.7,2800.0
2014-05-19 12:30:00,17.7,17.7,17.67,17.67,11600.0,17.7,17.7,17.67,17.67,11600.0
2014-05-19 12:35:00,17.67,17.68,17.65,17.66,8000.0,17.67,17.68,17.65,17.66,8000.0
2014-05-19 12:40:00,17.66,17.67,17.64,17.64,7200.0,17.66,17.67,17.64,17.64,7200.0
2014-05-19 12:45:00,17.65,17.65,17.64,17.64,1200.0,17.65,17.65,17.64,17.64,1200.0
2014-05-19 12:50:00,17.64,17.65,17.64,17.64,2800.0,17.64,17.65,17.64,17.64,2800.0
2014-05-19 12:55:00,17.64,17.64,17.63,17.64,4400.0,17.64,17.64,17.63,17.64,4400.0
2014-05-19 13:00:00,17.63,17.7,17.63,17.69,14800.0,17.63,17.7,17.63,17.69,14800.0
2014-05-19 13:05:00,17.68,17.68,17.65,17.65,5200.0,17.68,17.68,17.65,17.65,5200.0
2014-05-19 13:10:00,17.65,17.67,17.65,17.67,3200.0,17.65,17.67,17.65,17.67,3200.0
2014-05-19 13:15:00,17.68,17.68,17.66,17.68,5200.0,17.68,17.68,17.66,17.68,5200.0
2014-05-19 13:20:00,17.67,17.68,17.67,17.68,13600.0,17.67,17.68,17.67,17.68,13600.0
2014-05-19 13:25:00,17.68,17.68,17.67,17.67,4800.0,17.68,17.68,17.67,17.67,4800.0
2014-05-19 13:30:00,17.67,17.68,17.67,17.68,9600.0,17.67,17.68,17.67,17.68,9600.0
2014-05-19 13:35:00,17.68,17.72,17.68,17.69,10800.0,17.68,17.72,17.68,17.69,10800.0
2014-05-19 13:40:00,17.71,17.73,17.71,17.71,9600.0,17.71,17.73,17.71,17.71,9600.0
2014-05-19 13:45:00,17.71,17.72,17.7,17.71,47200.0,17.71,17.72,17.7,17.71,47200.0
2014-05-19 13:50:00,17.71,17.72,17.71,17.71,36800.0,17.71,17.72,17.71,17.71,36800.0
2014-05-19 13:55:00,17.71,17.75,17.71,17.74,14400.0,17.71,17.75,17.71,17.74,14400.0
2014-05-19 14:00:00,17.72,17.74,17.71,17.74,20800.0,17.72,17.74,17.71,17.74,20800.0
2014-05-19 14:05:00,17.73,17.73,17.71,17.71,8400.0,17.73,17.73,17.71,17.71,8400.0
2014-05-19 14:10:00,17.71,17.72,17.69,17.7,6000.0,17.71,17.72,17.69,17.7,6000.0
2014-05-19 14:15:00,17.74,17.74,17.7,17.71,3200.0,17.74,17.74,17.7,17.71,3200.0
2014-05-19 14:20:00,17.72,17.75,17.71,17.75,8000.0,17.72,17.75,17.71,17.75,8000.0
2014-05-19 14:25:00,17.77,17.79,17.73,17.74,18800.0,17.77,17.79,17.73,17.74,18800.0
2014-05-19 14:30:00,17.75,17.76,17.7,17.74,34000.0,17.75,17.76,17.7,17.74,34000.0
2014-05-19 14:35:00,17.75,17.76,17.74,17.74,3200.0,17.75,17.76,17.74,17.74,3200.0
2014-05-19 14:40:00,17.74,17.77,17.74,17.74,30800.0,17.74,17.77,17.74,17.74,30800.0
2014-05-19 14:45:00,17.74,17.75,17.72,17.73,38000.0,17.74,17.75,17.72,17.73,38000.0
2014-05-19 14:50:00,17.73,17.75,17.72,17.72,30400.0,17.73,17.75,17.72,17.72,30400.0
2014-05-19 14:55:00,17.72,17.72,17.69,17.7,31600.0,17.72,17.72,17.69,17.7,31600.0
2014-05-19 15:00:00,17.72,17.72,17.7,17.7,30000.0,17.72,17.72,17.7,17.7,30000.0
2014-05-19 15:05:00,17.7,17.7,17.68,17.68,12400.0,17.7,17.7,17.68,17.68,12400.0
2014-05-19 15:10:00,17.69,17.69,17.68,17.68,17200.0,17.69,17.69,17.68,17.68,17200.0
2014-05-19 15:15:00,17.69,17.69,17.66,17.68,11200.0,17.69,17.69,17.66,17.68,11200.0
2014-05-19 15:20:00,17.68,17.7,17.68,17.69,13600.0,17.68,17.7,17.68,17.69,13600.0
2014-05-19 15:25:00,17.69,17.69,17.68,17.69,20000.0,17.69,17.69,17.68,17.69,20000.0
2014-05-19 15:30:00,17.69,17.7,17.68,17.68,13600.0,17.69,17.7,17.68,17.68,13600.0
2014-05-19 15:35:00,17.69,17.69,17.68,17.68,13200.0,17.69,17.69,17.68,17.68,13200.0
2014-05-19 15:40:00,17.68,17.7,17.68,17.69,23600.0,17.68,17.7,17.68,17.69,23600.0
2014-05-19 15:45:00,17.68,17.69,17.68,17.69,37600.0,17.68,17.69,17.68,17.69,37600.0
2014-05-19 15:50:00,17.69,17.7,17.68,17.68,66400.0,17.69,17.7,17.68,17.68,66400.0
2014-05-19 15:55:00,17.69,17.73,17.68,17.72,88400.0,17.69,17.73,17.68,17.72,88400.0
2014-05-20 09:30:00,17.69,17.74,17.55,17.56,10000.0,17.69,17.74,17.55,17.56,10000.0
2014-05-20 09:35:00,17.64,17.65,17.58,17.61,48800.0,17.64,17.65,17.58,17.61,48800.0
2014-05-20 09:40:00,17.64,17.68,17.64,17.68,5200.0,17.64,17.68,17.64,17.68,5200.0
2014-05-20 09:45:00,17.66,17.7,17.65,17.65,6000.0,17.66,17.7,17.65,17.65,6000.0
2014-05-20 09:50:00,17.66,17.74,17.65,17.68,22400.0,17.66,17.74,17.65,17.68,22400.0
2014-05-20 09:55:00,17.68,17.68,17.59,17.61,30400.0,17.68,17.68,17.59,17.61,30400.0
2014-05-20 10:00:00,17.63,17.64,17.6,17.64,6000.0,17.63,17.64,17.6,17.64,6000.0
2014-05-20 10:05:00,17.64,17.66,17.62,17.64,23200.0,17.64,17.66,17.62,17.64,23200.0
2014-05-20 10:10:00,17.65,17.68,17.65,17.68,3200.0,17.65,17.68,17.65,17.68,3200.0
2014-05-20 10:15:00,17.68,17.7,17.66,17.66,8400.0,17.68,17.7,17.66,17.66,8400.0
2014-05-20 10:20:00,17.66,17.68,17.59,17.59,11200.0,17.66,17.68,17.59,17.59,11200.0
2014-05-20 10:25:00,17.61,17.68,17.57,17.63,42000.0,17.61,17.68,17.57,17.63,42000.0
2014-05-20 10:30:00,17.64,17.66,17.63,17.63,7600.0,17.64,17.66,17.63,17.63,7600.0
2014-05-20 10:35:00,17.65,17.67,17.64,17.67,7200.0,17.65,17.67,17.64,17.67,7200.0
2014-05-20 10:40:00,17.65,17.66,17.62,17.65,14400.0,17.65,17.66,17.62,17.65,14400.0
2014-05-20 10:45:00,17.64,17.68,17.62,17.68,26800.0,17.64,17.68,17.62,17.68,26800.0
2014-05-20 10:50:00,17.65,17.66,17.62,17.62,4800.0,17.65,17.66,17.62,17.62,4800.0
2014-05-20 10:55:00,17.65,17.74,17.65,17.71,26000.0,17.65,17.74,17.65,17.71,26000.0
2014-05-20 11:00:00,17.67,17.71,17.67,17.7,8000.0,17.67,17.71,17.67,17.7,8000.0
2014-05-20 11:05:00,17.68,17.73,17.68,17.73,8400.0,17.68,17.73,17.68,17.73,8400.0
2014-05-20 11:10:00,17.72,17.73,17.72,17.73,4000.0,17.72,17.73,17.72,17.73,4000.0
2014-05-20 11:15:00,17.72,17.76,17.72,17.73,61200.0,17.72,17.76,17.72,17.73,61200.0
2014-05-20 11:20:00,17.73,17.74,17.73,17.74,11600.0,17.73,17.74,17.73,17.74,11600.0
2014-05-20 11:25:00,17.74,17.76,17.73,17.73,32400.0,17.74,17.76,17.73,17.73,32400.0
2014-05-20 11:30:00,17.74,17.76,17.74,17.75,15200.0,17.74,17.76,17.74,17.75,15200.0
2014-05-20 11:35:00,17.75,17.79,17.74,17.79,13200.0,17.75,17.79,17.74,17.79,13200.0
2014-05-20 11:40:00,17.78,17.83,17.77,17.82,25200.0,17.78,17.83,17.77,17.82,25200.0
2014-05-20 11:45:00,17.83,17.89,17.8,17.8,51200.0,17.83,17.89,17.8,17.8,51200.0
2014-05-20 11:50:00,17.79,17.8,17.71,17.72,28400.0,17.79,17.8,17.71,17.72,28400.0
2014-05-20 11:55:00,17.71,17.72,17.68,17.68,18000.0,17.71,17.72,17.68,17.68,18000.0
2014-05-20 12:00:00,17.67,17.7,17.64,17.66,41200.0,17.67,17.7,17.64,17.66,41200.0
2014-05-20 12:05:00,17.65,17.68,17.64,17.66,28400.0,17.65,17.68,17.64,17.66,28400.0
2014-05-20 12:10:00,17.67,17.67,17.58,17.64,47200.0,17.67,17.67,17.58,17.64,47200.0
2014-05-20 12:15:00,17.6,17.66,17.59,17.64,46800.0,17.6,17.66,17.59,17.64,46800.0
2014-05-20 12:20:00,17.64,17.64,17.59,17.61,8000.0,17.64,17.64,17.59,17.61,8000.0
2014-05-20 12:25:00,17.61,17.64,17.56,17.59,37200.0,17.61,17.64,17.56,17.59,37200.0
2014-05-20 12:30:00,17.59,17.61,17.59,17.59,12000.0,17.59,17.61,17.59,17.59,12000.0
2014-05-20 12:35:00,17.59,17.59,17.56,17.57,14400.0,17.59,17.59,17.56,17.57,14400.0
2014-05-20 12:40:00,17.59,17.59,17.55,17.57,14000.0,17.59,17.59,17.55,17.57,14000.0
2014-05-20 12:45:00,17.57,17.57,17.54,17.55,5600.0,17.57,17.57,17.54,17.55,5600.0
2014-05-20 12:50:00,17.55,17.59,17.55,17.59,6800.0,17.55,17.59,17.55,17.59,6800.0
2014-05-20 12:55:00,17.58,17.58,17.55,17.55,8400.0,17.58,17.58,17.55,17.55,8400.0
2014-05-20 13:00:00,17.55,17.58,17.54,17.58,9200.0,17.55,17.58,17.54,17.58,9200.0
2014-05-20 13:05:00,17.58,17.58,17.55,17.55,9200.0,17.58,17.58,17.55,17.55,9200.0
2014-05-20 13:10:00,17.55,17.56,17.52,17.53,8800.0,17.55,17.56,17.52,17.53,8800.0
2014-05-20 13:15:00,17.53,17.63,17.5,17.58,65200.0,17.53,17.63,17.5,17.58,65200.0
2014-05-20 13:20:00,17.58,17.59,17.54,17.55,7200.0,17.58,17.59,17.54,17.55,7200.0
2014-05-20 13:25:00,17.55,17.61,17.55,17.58,18800.0,17.55,17.61,17.55,17.58,18800.0
2014-05-20 13:30:00,17.57,17.63,17.55,17.59,20800.0,17.57,17.63,17.55,17.59,20800.0
2014-05-20 13:35:00,17.58,17.6,17.56,17.6,20400.0,17.58,17.6,17.56,17.6,20400.0
2014-05-20 13:40:00,17.59,17.61,17.55,17.61,30000.0,17.59,17.61,17.55,17.61,30000.0
2014-05-20 13:45:00,17.61,17.64,17.58,17.59,34000.0,17.61,17.64,17.58,17.59,34000.0
2014-05-20 13:50:00,17.58,17.63,17.58,17.6,16800.0,17.58,17.63,17.58,17.6,16800.0
2014-05-20 13:55:00,17.6,17.63,17.59,17.61,13600.0,17.6,17.63,17.59,17.61,13600.0
2014-05-20 14:00:00,17.63,17.67,17.61,17.66,40000.0,17.63,17.67,17.61,17.66,40000.0
2014-05-20 14:05:00,17.67,17.7,17.67,17.67,14000.0,17.67,17.7,17.67,17.67,14000.0
2014-05-20 14:10:00,17.68,17.68,17.67,17.67,14400.0,17.68,17.68,17.67,17.67,14400.0
2014-05-20 14:15:00,17.65,17.73,17.65,17.68,44800.0,17.65,17.73,17.65,17.68,44800.0
2014-05-20 14:20:00,17.7,17.7,17.67,17.68,14400.0,17.7,17.7,17.67,17.68,14400.0
2014-05-20 14:25:00,17.68,17.68,17.63,17.64,12000.0,17.68,17.68,17.63,17.64,12000.0
2014-05-20 14:30:00,17.62,17.64,17.62,17.64,29200.0,17.62,17.64,17.62,17.64,29200.0
2014-05-20 14:35:00,17.64,17.64,17.6,17.6,8000.0,17.64,17.64,17.6,17.6,8000.0
2014-05-20 14:40:00,17.6,17.62,17.58,17.62,29600.0,17.6,17.62,17.58,17.62,29600.0
2014-05-20 14:45:00,17.61,17.68,17.61,17.68,7200.0,17.61,17.68,17.61,17.68,7200.0
2014-05-20 14:50:00,17.69,17.72,17.65,17.7,49200.0,17.69,17.72,17.65,17.7,49200.0
2014-05-20 14:55:00,17.69,17.73,17.68,17.72,14400.0,17.69,17.73,17.68,17.72,14400.0
2014-05-20 15:00:00,17.72,17.72,17.7,17.71,18800.0,17.72,17.72,17.7,17.71,18800.0
2014-05-20 15:05:00,17.71,17.72,17.69,17.72,38000.0,17.71,17.72,17.69,17.72,38000.0
2014-05-20 15:10:00,17.71,17.72,17.69,17.7,11600.0,17.71,17.72,17.69,17.7,11600.0
2014-05-20 15:15:00,17.7,17.73,17.68,17.69,37600.0,17.7,17.73,17.68,17.69,37600.0
2014-05-20 15:20:00,17.7,17.71,17.69,17.71,21200.0,17.7,17.71,17.69,17.71,21200.0
2014-05-20 15:25:00,17.71,17.73,17.68,17.69,33200.0,17.71,17.73,17.68,17.69,33200.0
2014-05-20 15:30:00,17.7,17.72,17.7,17.71,17200.0,17.7,17.72,17.7,17.71,17200.0
2014-05-20 15:35:00,17.72,17.75,17.71,17.73,37600.0,17.72,17.75,17.71,17.73,37600.0
2014-05-20 15:40:00,17.72,17.74,17.71,17.72,19200.0,17.72,17.74,17.71,17.72,19200.0
2014-05-20 15:45:00,17.72,17.72,17.69,17.71,57200.0,17.72,17.72,17.69,17.71,57200.0
2014-05-20 15:50:00,17.71,17.72,17.7,17.7,85600.0,17.71,17.72,17.7,17.7,85600.0
2014-05-20 15:55:00,17.7,17.73,17.66,17.7,186800.0,17.7,17.73,17.66,17.7,186800.0
2014-05-21 09:30:00,17.71,17.78,17.68,17.74,17200.0,17.71,17.78,17.68,17.74,17200.0
2014-05-21 09:35:00,17.74,17.85,17.74,17.83,12000.0,17.74,17.85,17.74,17.83,12000.0
2014-05-21 09:40:00,17.81,17.81,17.72,17.75,9200.0,17.81,17.81,17.72,17.75,9200.0
2014-05-21 09:45:00,17.79,17.88,17.75,17.88,21600.0,17.79,17.88,17.75,17.88,21600.0
2014-05-21 09:50:00,17.84,17.92,17.84,17.9,16800.0,17.84,17.92,17.84,17.9,16800.0
2014-05-21 09:55:00,17.91,17.93,17.85,17.86,21600.0,17.91,17.93,17.85,17.86,21600.0
2014-05-21 10:00:00,17.86,17.9,17.86,17.9,8000.0,17.86,17.9,17.86,17.9,8000.0
2014-05-21 10:05:00,17.91,17.91,17.8,17.8,15600.0,17.91,17.91,17.8,17.8,15600.0
2014-05-21 10:10:00,17.8,17.86,17.8,17.86,25600.0,17.8,17.86,17.8,17.86,25600.0
2014-05-21 10:15:00,17.84,17.86,17.83,17.83,16000.0,17.84,17.86,17.83,17.83,16000.0
2014-05-21 10:20:00,17.84,17.85,17.83,17.85,16800.0,17.84,17.85,17.83,17.85,16800.0
2014-05-21 10:25:00,17.85,17.89,17.85,17.89,13200.0,17.85,17.89,17.85,17.89,13200.0
2014-05-21 10:30:00,17.89,17.9,17.86,17.86,20800.0,17.89,17.9,17.86,17.86,20800.0
2014-05-21 10:35:00,17.86,17.86,17.84,17.85,18000.0,17.86,17.86,17.84,17.85,18000.0
2014-05-21 10:40:00,17.85,17.86,17.84,17.85,10000.0,17.85,17.86,17.84,17.85,10000.0
2014-05-21 10:45:00,17.85,17.87,17.83,17.86,12400.0,17.85,17.87,17.83,17.86,12400.0
2014-05-21 10:50:00,17.87,17.87,17.81,17.84,16400.0,17.87,17.87,17.81,17.84,16400.0
2014-05-21 10:55:00,17.85,17.86,17.81,17.81,33200.0,17.85,17.86,17.81,17.81,33200.0
2014-05-21 11:00:00,17.82,17.83,17.81,17.82,30400.0,17.82,17.83,17.81,17.82,30400.0
2014-05-21 11:05:00,17.82,17.87,17.82,17.85,12400.0,17.82,17.87,17.82,17.85,12400.0
2014-05-21 11:10:00,17.85,17.85,17.82,17.82,9200.0,17.85,17.85,17.82,17.82,9200.0
2014-05-21 11:15:00,17.86,17.87,17.82,17.82,18000.0,17.86,17.87,17.82,17.82,18000.0
2014-05-21 11:20:00,17.82,17.84,17.81,17.82,13200.0,17.82,17.84,17.81,17.82,13200.0
2014-05-21 11:25:00,17.81,17.81,17.77,17.78,7600.0,17.81,17.81,17.77,17.78,7600.0
2014-05-21 11:30:00,17.78,17.8,17.78,17.8,9600.0,17.78,17.8,17.78,17.8,9600.0
2014-05-21 11:35:00,17.8,17.82,17.8,17.82,8800.0,17.8,17.82,17.8,17.82,8800.0
2014-05-21 11:40:00,17.83,17.84,17.79,17.81,13600.0,17.83,17.84,17.79,17.81,13600.0
2014-05-21 11:45:00,17.79,17.79,17.72,17.72,17600.0,17.79,17.79,17.72,17.72,17600.0
2014-05-21 11:50:00,17.71,17.79,17.71,17.79,33200.0,17.71,17.79,17.71,17.79,33200.0
2014-05-21 11:55:00,17.78,17.79,17.75,17.78,26400.0,17.78,17.79,17.75,17.78,26400.0
2014-05-21 12:00:00,17.78,17.81,17.78,17.8,13600.0,17.78,17.81,17.78,17.8,13600.0
2014-05-21 12:05:00,17.8,17.8,17.79,17.79,12800.0,17.8,17.8,17.79,17.79,12800.0
2014-05-21 12:10:00,17.78,17.85,17.78,17.85,14000.0,17.78,17.85,17.78,17.85,14000.0
2014-05-21 12:15:00,17.84,17.85,17.84,17.85,2400.0,17.84,17.85,17.84,17.85,2400.0
2014-05-21 12:20:00,17.85,17.87,17.85,17.87,10800.0,17.85,17.87,17.85,17.87,10800.0
2014-05-21 12:25:00,17.87,17.89,17.86,17.88,18800.0,17.87,17.89,17.86,17.88,18800.0
2014-05-21 12:30:00,17.89,17.9,17.87,17.89,18000.0,17.89,17.9,17.87,17.89,18000.0
2014-05-21 12:35:00,17.9,17.9,17.88,17.89,27200.0,17.9,17.9,17.88,17.89,27200.0
2014-05-21 12:40:00,17.88,17.89,17.88,17.88,10000.0,17.88,17.89,17.88,17.88,10000.0
2014-05-21 12:45:00,17.88,17.88,17.85,17.85,26000.0,17.88,17.88,17.85,17.85,26000.0
2014-05-21 12:50:00,17.85,17.9,17.85,17.9,12000.0,17.85,17.9,17.85,17.9,12000.0
2014-05-21 12:55:00,17.89,17.9,17.89,17.9,7200.0,17.89,17.9,17.89,17.9,7200.0
2014-05-21 13:00:00,17.91,17.93,17.9,17.93,9600.0,17.91,17.93,17.9,17.93,9600.0
2014-05-21 13:05:00,17.92,17.93,17.9,17.9,20800.0,17.92,17.93,17.9,17.9,20800.0
2014-05-21 13:10:00,17.9,17.9,17.86,17.88,18800.0,17.9,17.9,17.86,17.88,18800.0
2014-05-21 13:15:00,17.88,17.89,17.87,17.88,22000.0,17.88,17.89,17.87,17.88,22000.0
2014-05-21 13:20:00,17.88,17.88,17.86,17.87,8400.0,17.88,17.88,17.86,17.87,8400.0
2014-05-21 13:25:00,17.86,17.87,17.85,17.85,11600.0,17.86,17.87,17.85,17.85,11600.0
2014-05-21 13:30:00,17.86,17.86,17.85,17.85,6800.0,17.86,17.86,17.85,17.85,6800.0
2014-05-21 13:35:00,17.84,17.84,17.82,17.82,3600.0,17.84,17.84,17.82,17.82,3600.0
2014-05-21 13:40:00,17.82,17.83,17.82,17.82,13200.0,17.82,17.83,17.82,17.82,13200.0
2014-05-21 13:45:00,17.82,17.83,17.81,17.81,4800.0,17.82,17.83,17.81,17.81,4800.0
2014-05-21 13:50:00,17.81,17.82,17.81,17.81,14000.0,17.81,17.82,17.81,17.81,14000.0
2014-05-21 13:55:00,17.81,17.81,17.8,17.8,8000.0,17.81,17.81,17.8,17.8,8000.0
2014-05-21 14:00:00,17.8,17.87,17.79,17.85,37200.0,17.8,17.87,17.79,17.85,37200.0
2014-05-21 14:05:00,17.86,17.86,17.78,17.81,25600.0,17.86,17.86,17.78,17.81,25600.0
2014-05-21 14:10:00,17.81,17.81,17.74,17.75,37200.0,17.81,17.81,17.74,17.75,37200.0
2014-05-21 14:15:00,17.78,17.81,17.75,17.8,23200.0,17.78,17.81,17.75,17.8,23200.0
2014-05-21 14:20:00,17.8,17.81,17.77,17.78,33600.0,17.8,17.81,17.77,17.78,33600.0
2014-05-21 14:25:00,17.77,17.82,17.77,17.81,26000.0,17.77,17.82,17.77,17.81,26000.0
2014-05-21 14:30:00,17.81,17.81,17.79,17.79,14800.0,17.81,17.81,17.79,17.79,14800.0
2014-05-21 14:35:00,17.81,17.81,17.77,17.78,13600.0,17.81,17.81,17.77,17.78,13600.0
2014-05-21 14:40:00,17.77,17.79,17.76,17.77,28800.0,17.77,17.79,17.76,17.77,28800.0
2014-05-21 14:45:00,17.76,17.77,17.76,17.77,7600.0,17.76,17.77,17.76,17.77,7600.0
2014-05-21 14:50:00,17.77,17.77,17.76,17.76,17200.0,17.77,17.77,17.76,17.76,17200.0
2014-05-21 14:55:00,17.77,17.77,17.72,17.75,21200.0,17.77,17.77,17.72,17.75,21200.0
2014-05-21 15:00:00,17.75,17.76,17.75,17.75,23600.0,17.75,17.76,17.75,17.75,23600.0
2014-05-21 15:05:00,17.75,17.76,17.75,17.76,20800.0,17.75,17.76,17.75,17.76,20800.0
2014-05-21 15:10:00,17.76,17.78,17.75,17.77,60800.0,17.76,17.78,17.75,17.77,60800.0
2014-05-21 15:15:00,17.77,17.79,17.77,17.77,38000.0,17.77,17.79,17.77,17.77,38000.0
2014-05-21 15:20:00,17.77,17.78,17.77,17.77,33600.0,17.77,17.78,17.77,17.77,33600.0
2014-05-21 15:25:00,17.78,17.8,17.77,17.78,28800.0,17.78,17.8,17.77,17.78,28800.0
2014-05-21 15:30:00,17.79,17.81,17.78,17.81,17600.0,17.79,17.81,17.78,17.81,17600.0
2014-05-21 15:35:00,17.8,17.81,17.79,17.8,23200.0,17.8,17.81,17.79,17.8,23200.0
2014-05-21 15:40:00,17.79,17.79,17.75,17.75,34000.0,17.79,17.79,17.75,17.75,34000.0
2014-05-21 15:45:00,17.76,17.77,17.74,17.75,64400.0,17.76,17.77,17.74,17.75,64400.0
2014-05-21 15:50:00,17.76,17.78,17.75,17.78,46000.0,17.76,17.78,17.75,17.78,46000.0
2014-05-21 15:55:00,17.78,17.78,17.75,17.76,100400.0,17.78,17.78,17.75,17.76,100400.0
2014-05-22 09:30:00,17.75,17.78,17.69,17.69,10800.0,17.75,17.78,17.69,17.69,10800.0
2014-05-22 09:35:00,17.7,17.75,17.65,17.65,10800.0,17.7,17.75,17.65,17.65,10800.0
2014-05-22 09:40:00,17.65,17.65,17.55,17.58,8800.0,17.65,17.65,17.55,17.58,8800.0
2014-05-22 09:45:00,17.6,17.71,17.57,17.71,18800.0,17.6,17.71,17.57,17.71,18800.0
2014-05-22 09:50:00,17.72,17.72,17.68,17.7,4800.0,17.72,17.72,17.68,17.7,4800.0
2014-05-22 09:55:00,17.72,17.72,17.65,17.66,18000.0,17.72,17.72,17.65,17.66,18000.0
2014-05-22 10:00:00,17.65,17.69,17.62,17.62,12400.0,17.65,17.69,17.62,17.62,12400.0
2014-05-22 10:05:00,17.6,17.6,17.52,17.56,16800.0,17.6,17.6,17.52,17.56,16800.0
2014-05-22 10:10:00,17.54,17.57,17.54,17.55,46800.0,17.54,17.57,17.54,17.55,46800.0
2014-05-22 10:15:00,17.55,17.6,17.55,17.57,18400.0,17.55,17.6,17.55,17.57,18400.0
2014-05-22 10:20:00,17.57,17.59,17.54,17.54,18400.0,17.57,17.59,17.54,17.54,18400.0
2014-05-22 10:25:00,17.56,17.57,17.5,17.52,62000.0,17.56,17.57,17.5,17.52,62000.0
2014-05-22 10:30:00,17.52,17.57,17.52,17.54,12800.0,17.52,17.57,17.52,17.54,12800.0
2014-05-22 10:35:00,17.59,17.67,17.56,17.66,6800.0,17.59,17.67,17.56,17.66,6800.0
2014-05-22 10:40:00,17.66,17.69,17.66,17.69,8800.0,17.66,17.69,17.66,17.69,8800.0
2014-05-22 10:45:00,17.69,17.69,17.67,17.67,11200.0,17.69,17.69,17.67,17.67,11200.0
2014-05-22 10:50:00,17.68,17.7,17.67,17.68,5600.0,17.68,17.7,17.67,17.68,5600.0
2014-05-22 10:55:00,17.68,17.69,17.65,17.65,49600.0,17.68,17.69,17.65,17.65,49600.0
2014-05-22 11:00:00,17.67,17.7,17.64,17.64,10800.0,17.67,17.7,17.64,17.64,10800.0
2014-05-22 11:05:00,17.64,17.66,17.63,17.64,15600.0,17.64,17.66,17.63,17.64,15600.0
2014-05-22 11:10:00,17.63,17.64,17.59,17.62,32000.0,17.63,17.64,17.59,17.62,32000.0
2014-05-22 11:15:00,17.6,17.61,17.58,17.61,36400.0,17.6,17.61,17.58,17.61,36400.0
2014-05-22 11:20:00,17.6,17.65,17.6,17.63,34400.0,17.6,17.65,17.6,17.63,34400.0
2014-05-22 11:25:00,17.65,17.72,17.64,17.71,11200.0,17.65,17.72,17.64,17.71,11200.0
2014-05-22 11:30:00,17.71,17.77,17.7,17.77,59600.0,17.71,17.77,17.7,17.77,59600.0
2014-05-22 11:35:00,17.77,17.77,17.75,17.76,36400.0,17.77,17.77,17.75,17.76,36400.0
2014-05-22 11:40:00,17.76,17.77,17.73,17.73,17600.0,17.76,17.77,17.73,17.73,17600.0
2014-05-22 11:45:00,17.75,17.76,17.74,17.75,10400.0,17.75,17.76,17.74,17.75,10400.0
2014-05-22 11:50:00,17.76,17.78,17.75,17.77,12400.0,17.76,17.78,17.75,17.77,12400.0
2014-05-22 11:55:00,17.77,17.78,17.76,17.78,7600.0,17.77,17.78,17.76,17.78,7600.0
2014-05-22 12:00:00,17.78,17.78,17.75,17.78,4800.0,17.78,17.78,17.75,17.78,4800.0
2014-05-22 12:05:00,17.78,17.8,17.78,17.8,7600.0,17.78,17.8,17.78,17.8,7600.0
2014-05-22 12:10:00,17.81,17.81,17.79,17.79,1600.0,17.81,17.81,17.79,17.79,1600.0
2014-05-22 12:15:00,17.79,17.79,17.77,17.77,5600.0,17.79,17.79,17.77,17.77,5600.0
2014-05-22 12:20:00,17.77,17.77,17.75,17.76,17200.0,17.77,17.77,17.75,17.76,17200.0
2014-05-22 12:25:00,17.75,17.76,17.74,17.76,9200.0,17.75,17.76,17.74,17.76,9200.0
2014-05-22 12:30:00,17.77,17.78,17.75,17.76,2800.0,17.77,17.78,17.75,17.76,2800.0
2014-05-22 12:35:00,17.77,17.77,17.75,17.75,66000.0,17.77,17.77,17.75,17.75,66000.0
2014-05-22 12:40:00,17.76,17.76,17.73,17.74,18400.0,17.76,17.76,17.73,17.74,18400.0
2014-05-22 12:45:00,17.74,17.76,17.74,17.75,3600.0,17.74,17.76,17.74,17.75,3600.0
2014-05-22 12:50:00,17.74,17.75,17.73,17.75,11200.0,17.74,17.75,17.73,17.75,11200.0
2014-05-22 12:55:00,17.74,17.75,17.73,17.75,2800.0,17.74,17.75,17.73,17.75,2800.0
2014-05-22 13:00:00,17.75,17.77,17.75,17.77,12000.0,17.75,17.77,17.75,17.77,12000.0
2014-05-22 13:05:00,17.76,17.77,17.75,17.76,7600.0,17.76,17.77,17.75,17.76,7600.0
2014-05-22 13:10:00,17.76,17.79,17.76,17.79,6000.0,17.76,17.79,17.76,17.79,6000.0
2014-05-22 13:15:00,17.79,17.8,17.77,17.79,11200.0,17.79,17.8,17.77,17.79,11200.0
2014-05-22 13:20:00,17.79,17.81,17.78,17.79,20400.0,17.79,17.81,17.78,17.79,20400.0
2014-05-22 13:25:00,17.8,17.83,17.8,17.82,15200.0,17.8,17.83,17.8,17.82,15200.0
2014-05-22 13:30:00,17.83,17.84,17.81,17.82,10000.0,17.83,17.84,17.81,17.82,10000.0
2014-05-22 13:35:00,17.82,17.84,17.82,17.82,14800.0,17.82,17.84,17.82,17.82,14800.0
2014-05-22 13:40:00,17.82,17.86,17.82,17.84,10800.0,17.82,17.86,17.82,17.84,10800.0
2014-05-22 13:45:00,17.84,17.87,17.83,17.83,16800.0,17.84,17.87,17.83,17.83,16800.0
2014-05-22 13:50:00,17.83,17.84,17.82,17.83,22800.0,17.83,17.84,17.82,17.83,22800.0
2014-05-22 13:55:00,17.85,17.85,17.8,17.8,23200.0,17.85,17.85,17.8,17.8,23200.0
2014-05-22 14:00:00,17.8,17.8,17.78,17.78,14000.0,17.8,17.8,17.78,17.78,14000.0
2014-05-22 14:05:00,17.77,17.78,17.75,17.75,24400.0,17.77,17.78,17.75,17.75,24400.0
2014-05-22 14:10:00,17.76,17.79,17.74,17.77,32000.0,17.76,17.79,17.74,17.77,32000.0
2014-05-22 14:15:00,17.78,17.79,17.75,17.78,28800.0,17.78,17.79,17.75,17.78,28800.0
2014-05-22 14:20:00,17.78,17.79,17.77,17.77,21200.0,17.78,17.79,17.77,17.77,21200.0
2014-05-22 14:25:00,17.77,17.79,17.77,17.78,27600.0,17.77,17.79,17.77,17.78,27600.0
2014-05-22 14:30:00,17.79,17.79,17.77,17.78,25200.0,17.79,17.79,17.77,17.78,25200.0
2014-05-22 14:35:00,17.78,17.8,17.78,17.79,17200.0,17.78,17.8,17.78,17.79,17200.0
2014-05-22 14:40:00,17.79,17.8,17.78,17.79,27200.0,17.79,17.8,17.78,17.79,27200.0
2014-05-22 14:45:00,17.8,17.8,17.75,17.75,27200.0,17.8,17.8,17.75,17.75,27200.0
2014-05-22 14:50:00,17.75,17.77,17.75,17.76,17600.0,17.75,17.77,17.75,17.76,17600.0
2014-05-22 14:55:00,17.77,17.79,17.76,17.79,24400.0,17.77,17.79,17.76,17.79,24400.0
2014-05-22 15:00:00,17.78,17.8,17.77,17.79,26400.0,17.78,17.8,17.77,17.79,26400.0
2014-05-22 15:05:00,17.8,17.8,17.77,17.8,22000.0,17.8,17.8,17.77,17.8,22000.0
2014-05-22 15:10:00,17.8,17.83,17.8,17.83,32000.0,17.8,17.83,17.8,17.83,32000.0
2014-05-22 15:15:00,17.82,17.84,17.81,17.82,26000.0,17.82,17.84,17.81,17.82,26000.0
2014-05-22 15:20:00,17.82,17.83,17.82,17.82,36400.0,17.82,17.83,17.82,17.82,36400.0
2014-05-22 15:25:00,17.82,17.82,17.79,17.8,20400.0,17.82,17.82,17.79,17.8,20400.0
2014-05-22 15:30:00,17.8,17.81,17.8,17.81,18800.0,17.8,17.81,17.8,17.81,18800.0
2014-05-22 15:35:00,17.82,17.84,17.81,17.84,30400.0,17.82,17.84,17.81,17.84,30400.0
2014-05-22 15:40:00,17.84,17.85,17.81,17.82,26000.0,17.84,17.85,17.81,17.82,26000.0
2014-05-22 15:45:00,17.82,17.83,17.8,17.81,42400.0,17.82,17.83,17.8,17.81,42400.0
2014-05-22 15:50:00,17.81,17.82,17.78,17.79,53600.0,17.81,17.82,17.78,17.79,53600.0
2014-05-22 15:55:00,17.79,17.82,17.79,17.8,117200.0,17.79,17.82,17.79,17.8,117200.0
2014-05-23 09:30:00,17.85,17.85,17.82,17.82,34400.0,17.85,17.85,17.82,17.82,34400.0
2014-05-23 09:35:00,17.82,17.83,17.81,17.82,19600.0,17.82,17.83,17.81,17.82,19600.0
2014-05-23 09:40:00,17.83,17.85,17.79,17.8,12000.0,17.83,17.85,17.79,17.8,12000.0
2014-05-23 09:45:00,17.79,17.8,17.77,17.77,5600.0,17.79,17.8,17.77,17.77,5600.0
2014-05-23 09:50:00,17.75,17.77,17.72,17.75,11200.0,17.75,17.77,17.72,17.75,11200.0
2014-05-23 09:55:00,17.78,17.79,17.77,17.78,7600.0,17.78,17.79,17.77,17.78,7600.0
2014-05-23 10:00:00,17.79,17.81,17.78,17.81,6400.0,17.79,17.81,17.78,17.81,6400.0
2014-05-23 10:05:00,17.82,17.83,17.82,17.82,4000.0,17.82,17.83,17.82,17.82,4000.0
2014-05-23 10:10:00,17.84,17.85,17.84,17.84,5200.0,17.84,17.85,17.84,17.84,5200.0
2014-05-23 10:15:00,17.85,17.86,17.85,17.86,8800.0,17.85,17.86,17.85,17.86,8800.0
2014-05-23 10:20:00,17.85,17.85,17.83,17.84,6800.0,17.85,17.85,17.83,17.84,6800.0
2014-05-23 10:25:00,17.85,17.87,17.85,17.85,10400.0,17.85,17.87,17.85,17.85,10400.0
2014-05-23 10:30:00,17.86,17.9,17.86,17.9,8000.0,17.86,17.9,17.86,17.9,8000.0
2014-05-23 10:35:00,17.89,17.9,17.89,17.89,5200.0,17.89,17.9,17.89,17.89,5200.0
2014-05-23 10:40:00,17.9,17.9,17.88,17.88,22400.0,17.9,17.9,17.88,17.88,22400.0
2014-05-23 10:45:00,17.88,17.91,17.88,17.9,6400.0,17.88,17.91,17.88,17.9,6400.0
2014-05-23 10:50:00,17.92,17.92,17.9,17.9,1600.0,17.92,17.92,17.9,17.9,1600.0
2014-05-23 10:55:00,17.9,17.91,17.88,17.91,16400.0,17.9,17.91,17.88,17.91,16400.0
2014-05-23 11:00:00,17.93,17.93,17.91,17.91,5600.0,17.93,17.93,17.91,17.91,5600.0
2014-05-23 11:05:00,17.9,17.93,17.9,17.92,39600.0,17.9,17.93,17.9,17.92,39600.0
2014-05-23 11:10:00,17.92,17.92,17.91,17.91,17600.0,17.92,17.92,17.91,17.91,17600.0
2014-05-23 11:15:00,17.9,17.92,17.9,17.91,2800.0,17.9,17.92,17.9,17.91,2800.0
2014-05-23 11:20:00,17.92,17.92,17.9,17.91,6800.0,17.92,17.92,17.9,17.91,6800.0
2014-05-23 11:25:00,17.91,17.91,17.91,17.91,3200.0,17.91,17.91,17.91,17.91,3200.0
2014-05-23 11:30:00,17.92,17.93,17.92,17.93,3200.0,17.92,17.93,17.92,17.93,3200.0
2014-05-23 11:35:00,17.94,17.96,17.94,17.96,7200.0,17.94,17.96,17.94,17.96,7200.0
2014-05-23 11:40:00,17.97,17.97,17.96,17.96,800.0,17.97,17.97,17.96,17.96,800.0
2014-05-23 11:45:00,17.96,17.97,17.96,17.97,8000.0,17.96,17.97,17.96,17.97,8000.0
2014-05-23 11:50:00,17.97,17.97,17.95,17.97,9600.0,17.97,17.97,17.95,17.97,9600.0
2014-05-23 11:55:00,17.96,17.96,17.95,17.96,5600.0,17.96,17.96,17.95,17.96,5600.0
2014-05-23 12:00:00,17.96,17.98,17.95,17.98,22800.0,17.96,17.98,17.95,17.98,22800.0
2014-05-23 12:05:00,17.99,17.99,17.98,17.98,5200.0,17.99,17.99,17.98,17.98,5200.0
2014-05-23 12:10:00,17.98,17.98,17.98,17.98,5200.0,17.98,17.98,17.98,17.98,5200.0
2014-05-23 12:15:00,17.99,18.0,17.98,17.98,14400.0,17.99,18.0,17.98,17.98,14400.0
2014-05-23 12:20:00,17.98,17.98,17.98,17.98,6000.0,17.98,17.98,17.98,17.98,6000.0
2014-05-23 12:25:00,17.98,17.98,17.96,17.97,19600.0,17.98,17.98,17.96,17.97,19600.0
2014-05-23 12:30:00,17.97,17.97,17.94,17.96,41600.0,17.97,17.97,17.94,17.96,41600.0
2014-05-23 12:35:00,17.97,17.97,17.95,17.96,8800.0,17.97,17.97,17.95,17.96,8800.0
2014-05-23 12:40:00,17.95,17.97,17.94,17.94,5600.0,17.95,17.97,17.94,17.94,5600.0
2014-05-23 12:45:00,17.95,17.96,17.94,17.95,3200.0,17.95,17.96,17.94,17.95,3200.0
2014-05-23 12:50:00,17.95,17.95,17.95,17.95,8400.0,17.95,17.95,17.95,17.95,8400.0
2014-05-23 12:55:00,17.95,17.95,17.93,17.93,11200.0,17.95,17.95,17.93,17.93,11200.0
2014-05-23 13:00:00,17.93,17.93,17.91,17.92,6400.0,17.93,17.93,17.91,17.92,6400.0
2014-05-23 13:05:00,17.92,17.93,17.91,17.91,9200.0,17.92,17.93,17.91,17.91,9200.0
2014-05-23 13:10:00,17.9,17.9,17.88,17.89,10000.0,17.9,17.9,17.88,17.89,10000.0
2014-05-23 13:15:00,17.88,17.89,17.88,17.88,12000.0,17.88,17.89,17.88,17.88,12000.0
2014-05-23 13:20:00,17.88,17.9,17.88,17.9,8000.0,17.88,17.9,17.88,17.9,8000.0
2014-05-23 13:25:00,17.9,17.91,17.9,17.9,8000.0,17.9,17.91,17.9,17.9,8000.0
2014-05-23 13:30:00,17.9,17.91,17.9,17.9,10400.0,17.9,17.91,17.9,17.9,10400.0
2014-05-23 13:35:00,17.9,17.91,17.89,17.91,12800.0,17.9,17.91,17.89,17.91,12800.0
2014-05-23 13:40:00,17.91,17.91,17.89,17.9,6800.0,17.91,17.91,17.89,17.9,6800.0
2014-05-23 13:45:00,17.91,17.91,17.88,17.89,14800.0,17.91,17.91,17.88,17.89,14800.0
2014-05-23 13:50:00,17.89,17.89,17.87,17.89,12800.0,17.89,17.89,17.87,17.89,12800.0
2014-05-23 13:55:00,17.88,17.88,17.87,17.87,8800.0,17.88,17.88,17.87,17.87,8800.0
2014-05-23 14:00:00,17.87,17.88,17.87,17.88,5600.0,17.87,17.88,17.87,17.88,5600.0
2014-05-23 14:05:00,17.88,17.88,17.88,17.88,10000.0,17.88,17.88,17.88,17.88,10000.0
2014-05-23 14:10:00,17.88,17.88,17.87,17.87,15200.0,17.88,17.88,17.87,17.87,15200.0
2014-05-23 14:15:00,17.87,17.89,17.86,17.87,26000.0,17.87,17.89,17.86,17.87,26000.0
2014-05-23 14:20:00,17.87,17.88,17.87,17.88,6000.0,17.87,17.88,17.87,17.88,6000.0
2014-05-23 14:25:00,17.88,17.89,17.88,17.88,5200.0,17.88,17.89,17.88,17.88,5200.0
2014-05-23 14:30:00,17.87,17.89,17.87,17.88,46000.0,17.87,17.89,17.87,17.88,46000.0
2014-05-23 14:35:00,17.88,17.89,17.87,17.89,10400.0,17.88,17.89,17.87,17.89,10400.0
2014-05-23 14:40:00,17.89,17.9,17.88,17.9,24000.0,17.89,17.9,17.88,17.9,24000.0
2014-05-23 14:45:00,17.89,17.9,17.88,17.88,21600.0,17.89,17.9,17.88,17.88,21600.0
2014-05-23 14:50:00,17.88,17.9,17.88,17.88,14800.0,17.88,17.9,17.88,17.88,14800.0
2014-05-23 14:55:00,17.88,17.89,17.88,17.88,9200.0,17.88,17.89,17.88,17.88,9200.0
2014-05-23 15:00:00,17.89,17.89,17.88,17.88,15200.0,17.89,17.89,17.88,17.88,15200.0
2014-05-23 15:05:00,17.89,17.89,17.88,17.88,8800.0,17.89,17.89,17.88,17.88,8800.0
2014-05-23 15:10:00,17.88,17.88,17.83,17.85,72400.0,17.88,17.88,17.83,17.85,72400.0
2014-05-23 15:15:00,17.85,17.85,17.83,17.83,25200.0,17.85,17.85,17.83,17.83,25200.0
2014-05-23 15:20:00,17.84,17.84,17.82,17.83,24400.0,17.84,17.84,17.82,17.83,24400.0
2014-05-23 15:25:00,17.83,17.83,17.8,17.81,32000.0,17.83,17.83,17.8,17.81,32000.0
2014-05-23 15:30:00,17.81,17.81,17.8,17.8,44800.0,17.81,17.81,17.8,17.8,44800.0
2014-05-23 15:35:00,17.8,17.8,17.79,17.79,45600.0,17.8,17.8,17.79,17.79,45600.0
2014-05-23 15:40:00,17.79,17.79,17.75,17.75,74400.0,17.79,17.79,17.75,17.75,74400.0
2014-05-23 15:45:00,17.75,17.75,17.74,17.74,103200.0,17.75,17.75,17.74,17.74,103200.0
2014-05-23 15:50:00,17.74,17.75,17.74,17.75,76000.0,17.74,17.75,17.74,17.75,76000.0
2014-05-23 15:55:00,17.75,17.75,17.75,17.75,96400.0,17.75,17.75,17.75,17.75,96400.0
2014-05-27 09:30:00,17.89,17.92,17.83,17.86,161600.0,17.89,17.92,17.83,17.86,161600.0
2014-05-27 09:35:00,17.86,17.86,17.8,17.82,389600.0,17.86,17.86,17.8,17.82,389600.0
2014-05-27 09:40:00,17.81,17.85,17.81,17.85,5200.0,17.81,17.85,17.81,17.85,5200.0
2014-05-27 09:45:00,17.85,18.02,17.85,18.01,284000.0,17.85,18.02,17.85,18.01,284000.0
2014-05-27 09:50:00,18.01,18.04,17.96,17.98,68800.0,18.01,18.04,17.96,17.98,68800.0
2014-05-27 09:55:00,17.98,18.03,17.97,18.02,58800.0,17.98,18.03,17.97,18.02,58800.0
2014-05-27 10:00:00,18.01,18.02,17.99,18.01,92400.0,18.01,18.02,17.99,18.01,92400.0
2014-05-27 10:05:00,18.0,18.05,18.0,18.04,61200.0,18.0,18.05,18.0,18.04,61200.0
2014-05-27 10:10:00,18.04,18.1,18.04,18.06,28800.0,18.04,18.1,18.04,18.06,28800.0
2014-05-27 10:15:00,18.07,18.08,18.04,18.06,98400.0,18.07,18.08,18.04,18.06,98400.0
2014-05-27 10:20:00,18.06,18.07,18.05,18.05,86800.0,18.06,18.07,18.05,18.05,86800.0
2014-05-27 10:25:00,18.06,18.17,18.05,18.17,236000.0,18.06,18.17,18.05,18.17,236000.0
2014-05-27 10:30:00,18.17,18.18,18.12,18.14,568000.0,18.17,18.18,18.12,18.14,568000.0
2014-05-27 10:35:00,18.14,18.21,18.14,18.21,89600.0,18.14,18.21,18.14,18.21,89600.0
2014-05-27 10:40:00,18.21,18.37,18.21,18.37,90800.0,18.21,18.37,18.21,18.37,90800.0
2014-05-27 10:45:00,18.37,18.53,18.37,18.49,144800.0,18.37,18.53,18.37,18.49,144800.0
2014-05-27 10:50:00,18.49,18.49,18.4,18.41,56000.0,18.49,18.49,18.4,18.41,56000.0
2014-05-27 10:55:00,18.41,18.42,18.35,18.35,41200.0,18.41,18.42,18.35,18.35,41200.0
2014-05-27 11:00:00,18.35,18.36,18.32,18.34,39200.0,18.35,18.36,18.32,18.34,39200.0
2014-05-27 11:05:00,18.34,18.36,18.33,18.35,37200.0,18.34,18.36,18.33,18.35,37200.0
2014-05-27 11:10:00,18.35,18.36,18.27,18.3,52400.0,18.35,18.36,18.27,18.3,52400.0
2014-05-27 11:15:00,18.28,18.3,18.24,18.25,20400.0,18.28,18.3,18.24,18.25,20400.0
2014-05-27 11:20:00,18.25,18.29,18.25,18.29,33600.0,18.25,18.29,18.25,18.29,33600.0
2014-05-27 11:25:00,18.29,18.3,18.27,18.29,92400.0,18.29,18.3,18.27,18.29,92400.0
2014-05-27 11:30:00,18.3,18.39,18.3,18.38,60000.0,18.3,18.39,18.3,18.38,60000.0
2014-05-27 11:35:00,18.38,18.41,18.37,18.4,148400.0,18.38,18.41,18.37,18.4,148400.0
2014-05-27 11:40:00,18.41,18.43,18.4,18.41,20400.0,18.41,18.43,18.4,18.41,20400.0
2014-05-27 11:45:00,18.41,18.48,18.41,18.46,43200.0,18.41,18.48,18.41,18.46,43200.0
2014-05-27 11:50:00,18.46,18.49,18.45,18.49,16400.0,18.46,18.49,18.45,18.49,16400.0
2014-05-27 11:55:00,18.5,18.52,18.48,18.5,55200.0,18.5,18.52,18.48,18.5,55200.0
2014-05-27 12:00:00,18.49,18.49,18.43,18.43,100800.0,18.49,18.49,18.43,18.43,100800.0
2014-05-27 12:05:00,18.43,18.43,18.38,18.39,75600.0,18.43,18.43,18.38,18.39,75600.0
2014-05-27 12:10:00,18.39,18.42,18.36,18.37,53200.0,18.39,18.42,18.36,18.37,53200.0
2014-05-27 12:15:00,18.36,18.36,18.35,18.36,16800.0,18.36,18.36,18.35,18.36,16800.0
2014-05-27 12:20:00,18.36,18.37,18.36,18.36,14800.0,18.36,18.37,18.36,18.36,14800.0
2014-05-27 12:25:00,18.36,18.36,18.35,18.36,6800.0,18.36,18.36,18.35,18.36,6800.0
2014-05-27 12:30:00,18.37,18.37,18.35,18.36,20400.0,18.37,18.37,18.35,18.36,20400.0
2014-05-27 12:35:00,18.35,18.39,18.35,18.38,110400.0,18.35,18.39,18.35,18.38,110400.0
2014-05-27 12:40:00,18.38,18.41,18.38,18.41,90000.0,18.38,18.41,18.38,18.41,90000.0
2014-05-27 12:45:00,18.41,18.44,18.41,18.43,52800.0,18.41,18.44,18.41,18.43,52800.0
2014-05-27 12:50:00,18.44,18.46,18.43,18.44,25600.0,18.44,18.46,18.43,18.44,25600.0
2014-05-27 12:55:00,18.44,18.46,18.41,18.43,33200.0,18.44,18.46,18.41,18.43,33200.0
2014-05-27 13:00:00,18.42,18.42,18.35,18.36,71200.0,18.42,18.42,18.35,18.36,71200.0
2014-05-27 13:05:00,18.36,18.37,18.36,18.36,12000.0,18.36,18.37,18.36,18.36,12000.0
2014-05-27 13:10:00,18.36,18.38,18.36,18.38,10000.0,18.36,18.38,18.36,18.38,10000.0
2014-05-27 13:15:00,18.38,18.41,18.38,18.41,16400.0,18.38,18.41,18.38,18.41,16400.0
2014-05-27 13:20:00,18.42,18.43,18.41,18.43,10400.0,18.42,18.43,18.41,18.43,10400.0
2014-05-27 13:25:00,18.43,18.47,18.43,18.47,58800.0,18.43,18.47,18.43,18.47,58800.0
2014-05-27 13:30:00,18.46,18.46,18.43,18.43,18800.0,18.46,18.46,18.43,18.43,18800.0
2014-05-27 13:35:00,18.44,18.44,18.43,18.44,8400.0,18.44,18.44,18.43,18.44,8400.0
2014-05-27 13:40:00,18.44,18.44,18.43,18.43,19600.0,18.44,18.44,18.43,18.43,19600.0
2014-05-27 13:45:00,18.43,18.43,18.43,18.43,6400.0,18.43,18.43,18.43,18.43,6400.0
2014-05-27 13:50:00,18.43,18.43,18.41,18.42,36800.0,18.43,18.43,18.41,18.42,36800.0
2014-05-27 13:55:00,18.42,18.42,18.4,18.4,24800.0,18.42,18.42,18.4,18.4,24800.0
2014-05-27 14:00:00,18.4,18.4,18.38,18.39,27200.0,18.4,18.4,18.38,18.39,27200.0
2014-05-27 14:05:00,18.39,18.4,18.39,18.4,19200.0,18.39,18.4,18.39,18.4,19200.0
2014-05-27 14:10:00,18.4,18.4,18.35,18.36,22400.0,18.4,18.4,18.35,18.36,22400.0
2014-05-27 14:15:00,18.36,18.39,18.36,18.38,32000.0,18.36,18.39,18.36,18.38,32000.0
2014-05-27 14:20:00,18.38,18.39,18.37,18.39,19600.0,18.38,18.39,18.37,18.39,19600.0
2014-05-27 14:25:00,18.39,18.39,18.36,18.39,55200.0,18.39,18.39,18.36,18.39,55200.0
2014-05-27 14:30:00,18.36,18.4,18.36,18.39,27600.0,18.36,18.4,18.36,18.39,27600.0
2014-05-27 14:35:00,18.39,18.41,18.39,18.41,7600.0,18.39,18.41,18.39,18.41,7600.0
2014-05-27 14:40:00,18.4,18.42,18.4,18.42,32000.0,18.4,18.42,18.4,18.42,32000.0
2014-05-27 14:45:00,18.42,18.47,18.41,18.47,94400.0,18.42,18.47,18.41,18.47,94400.0
2014-05-27 14:50:00,18.46,18.52,18.45,18.5,94000.0,18.46,18.52,18.45,18.5,94000.0
2014-05-27 14:55:00,18.49,18.49,18.47,18.49,17600.0,18.49,18.49,18.47,18.49,17600.0
2014-05-27 15:00:00,18.49,18.49,18.47,18.49,32000.0,18.49,18.49,18.47,18.49,32000.0
2014-05-27 15:05:00,18.47,18.48,18.46,18.46,27200.0,18.47,18.48,18.46,18.46,27200.0
2014-05-27 15:10:00,18.47,18.47,18.43,18.45,31200.0,18.47,18.47,18.43,18.45,31200.0
2014-05-27 15:15:00,18.45,18.45,18.43,18.43,28000.0,18.45,18.45,18.43,18.43,28000.0
2014-05-27 15:20:00,18.44,18.45,18.43,18.44,62400.0,18.44,18.45,18.43,18.44,62400.0
2014-05-27 15:25:00,18.44,18.44,18.39,18.4,102400.0,18.44,18.44,18.39,18.4,102400.0
2014-05-27 15:30:00,18.4,18.43,18.4,18.43,73600.0,18.4,18.43,18.4,18.43,73600.0
2014-05-27 15:35:00,18.42,18.47,18.41,18.47,182800.0,18.42,18.47,18.41,18.47,182800.0
2014-05-27 15:40:00,18.46,18.49,18.46,18.48,35200.0,18.46,18.49,18.46,18.48,35200.0
2014-05-27 15:45:00,18.47,18.49,18.46,18.49,59600.0,18.47,18.49,18.46,18.49,59600.0
2014-05-27 15:50:00,18.49,18.51,18.49,18.5,94000.0,18.49,18.51,18.49,18.5,94000.0
2014-05-27 15:55:00,18.5,18.52,18.49,18.51,153600.0,18.5,18.52,18.49,18.51,153600.0
2014-05-28 09:30:00,18.52,18.65,18.49,18.5,63600.0,18.52,18.65,18.49,18.5,63600.0
2014-05-28 09:35:00,18.54,18.54,18.42,18.42,42000.0,18.54,18.54,18.42,18.42,42000.0
2014-05-28 09:40:00,18.4,18.43,18.35,18.36,22000.0,18.4,18.43,18.35,18.36,22000.0
2014-05-28 09:45:00,18.35,18.36,18.3,18.3,45600.0,18.35,18.36,18.3,18.3,45600.0
2014-05-28 09:50:00,18.31,18.35,18.28,18.28,21200.0,18.31,18.35,18.28,18.28,21200.0
2014-05-28 09:55:00,18.28,18.29,18.2,18.2,100400.0,18.28,18.29,18.2,18.2,100400.0
2014-05-28 10:00:00,18.21,18.23,18.18,18.22,36400.0,18.21,18.23,18.18,18.22,36400.0
2014-05-28 10:05:00,18.23,18.23,18.19,18.21,40000.0,18.23,18.23,18.19,18.21,40000.0
2014-05-28 10:10:00,18.21,18.21,18.19,18.2,24000.0,18.21,18.21,18.19,18.2,24000.0
2014-05-28 10:15:00,18.18,18.2,18.16,18.18,28400.0,18.18,18.2,18.16,18.18,28400.0
2014-05-28 10:20:00,18.18,18.21,18.17,18.21,19200.0,18.18,18.21,18.17,18.21,19200.0
2014-05-28 10:25:00,18.21,18.24,18.19,18.21,34800.0,18.21,18.24,18.19,18.21,34800.0
2014-05-28 10:30:00,18.21,18.21,18.16,18.16,16000.0,18.21,18.21,18.16,18.16,16000.0
2014-05-28 10:35:00,18.17,18.18,18.14,18.14,17200.0,18.17,18.18,18.14,18.14,17200.0
2014-05-28 10:40:00,18.15,18.16,18.14,18.14,39200.0,18.15,18.16,18.14,18.14,39200.0
2014-05-28 10:45:00,18.15,18.15,18.1,18.12,17200.0,18.15,18.15,18.1,18.12,17200.0
2014-05-28 10:50:00,18.11,18.13,18.09,18.09,23600.0,18.11,18.13,18.09,18.09,23600.0
2014-05-28 10:55:00,18.09,18.11,18.05,18.06,19600.0,18.09,18.11,18.05,18.06,19600.0
2014-05-28 11:00:00,18.07,18.11,18.07,18.1,18800.0,18.07,18.11,18.07,18.1,18800.0
2014-05-28 11:05:00,18.1,18.14,18.1,18.14,18000.0,18.1,18.14,18.1,18.14,18000.0
2014-05-28 11:10:00,18.15,18.18,18.15,18.17,26000.0,18.15,18.18,18.15,18.17,26000.0
2014-05-28 11:15:00,18.17,18.18,18.16,18.18,20400.0,18.17,18.18,18.16,18.18,20400.0
2014-05-28 11:20:00,18.18,18.19,18.15,18.16,27600.0,18.18,18.19,18.15,18.16,27600.0
2014-05-28 11:25:00,18.16,18.2,18.15,18.2,26800.0,18.16,18.2,18.15,18.2,26800.0
2014-05-28 11:30:00,18.19,18.23,18.19,18.22,18000.0,18.19,18.23,18.19,18.22,18000.0
2014-05-28 11:35:00,18.22,18.22,18.21,18.21,7200.0,18.22,18.22,18.21,18.21,7200.0
2014-05-28 11:40:00,18.22,18.22,18.2,18.21,16800.0,18.22,18.22,18.2,18.21,16800.0
2014-05-28 11:45:00,18.2,18.23,18.19,18.2,8400.0,18.2,18.23,18.19,18.2,8400.0
2014-05-28 11:50:00,18.2,18.2,18.17,18.18,15200.0,18.2,18.2,18.17,18.18,15200.0
2014-05-28 11:55:00,18.18,18.22,18.18,18.22,29200.0,18.18,18.22,18.18,18.22,29200.0
2014-05-28 12:00:00,18.21,18.24,18.21,18.24,10800.0,18.21,18.24,18.21,18.24,10800.0
2014-05-28 12:05:00,18.24,18.27,18.23,18.27,18800.0,18.24,18.27,18.23,18.27,18800.0
2014-05-28 12:10:00,18.27,18.28,18.25,18.28,12800.0,18.27,18.28,18.25,18.28,12800.0
2014-05-28 12:15:00,18.28,18.29,18.25,18.27,6800.0,18.28,18.29,18.25,18.27,6800.0
2014-05-28 12:20:00,18.26,18.28,18.25,18.28,6400.0,18.26,18.28,18.25,18.28,6400.0
2014-05-28 12:25:00,18.29,18.31,18.28,18.31,11600.0,18.29,18.31,18.28,18.31,11600.0
2014-05-28 12:30:00,18.31,18.32,18.3,18.3,17200.0,18.31,18.32,18.3,18.3,17200.0
2014-05-28 12:35:00,18.31,18.33,18.31,18.31,4400.0,18.31,18.33,18.31,18.31,4400.0
2014-05-28 12:40:00,18.33,18.33,18.3,18.3,7200.0,18.33,18.33,18.3,18.3,7200.0
2014-05-28 12:45:00,18.29,18.32,18.29,18.31,9200.0,18.29,18.32,18.29,18.31,9200.0
2014-05-28 12:50:00,18.29,18.3,18.28,18.3,9600.0,18.29,18.3,18.28,18.3,9600.0
2014-05-28 12:55:00,18.3,18.31,18.29,18.31,4400.0,18.3,18.31,18.29,18.31,4400.0
2014-05-28 13:00:00,18.32,18.32,18.29,18.31,6000.0,18.32,18.32,18.29,18.31,6000.0
2014-05-28 13:05:00,18.31,18.31,18.3,18.31,6800.0,18.31,18.31,18.3,18.31,6800.0
2014-05-28 13:10:00,18.31,18.32,18.3,18.31,12800.0,18.31,18.32,18.3,18.31,12800.0
2014-05-28 13:15:00,18.3,18.33,18.3,18.33,9200.0,18.3,18.33,18.3,18.33,9200.0
2014-05-28 13:20:00,18.31,18.35,18.31,18.32,24000.0,18.31,18.35,18.31,18.32,24000.0
2014-05-28 13:25:00,18.3,18.33,18.3,18.31,27200.0,18.3,18.33,18.3,18.31,27200.0
2014-05-28 13:30:00,18.31,18.34,18.31,18.34,138400.0,18.31,18.34,18.31,18.34,138400.0
2014-05-28 13:35:00,18.34,18.35,18.32,18.32,69600.0,18.34,18.35,18.32,18.32,69600.0
2014-05-28 13:40:00,18.33,18.35,18.32,18.32,7200.0,18.33,18.35,18.32,18.32,7200.0
2014-05-28 13:45:00,18.33,18.34,18.32,18.34,8800.0,18.33,18.34,18.32,18.34,8800.0
2014-05-28 13:50:00,18.33,18.35,18.33,18.35,8400.0,18.33,18.35,18.33,18.35,8400.0
2014-05-28 13:55:00,18.36,18.36,18.35,18.35,8400.0,18.36,18.36,18.35,18.35,8400.0
2014-05-28 14:00:00,18.34,18.35,18.33,18.33,15600.0,18.34,18.35,18.33,18.33,15600.0
2014-05-28 14:05:00,18.32,18.33,18.29,18.3,13200.0,18.32,18.33,18.29,18.3,13200.0
2014-05-28 14:10:00,18.3,18.31,18.29,18.3,14000.0,18.3,18.31,18.29,18.3,14000.0
2014-05-28 14:15:00,18.31,18.32,18.29,18.32,13200.0,18.31,18.32,18.29,18.32,13200.0
2014-05-28 14:20:00,18.32,18.34,18.31,18.32,19200.0,18.32,18.34,18.31,18.32,19200.0
2014-05-28 14:25:00,18.32,18.33,18.31,18.33,25600.0,18.32,18.33,18.31,18.33,25600.0
2014-05-28 14:30:00,18.32,18.33,18.3,18.31,52800.0,18.32,18.33,18.3,18.31,52800.0
2014-05-28 14:35:00,18.31,18.32,18.29,18.29,14400.0,18.31,18.32,18.29,18.29,14400.0
2014-05-28 14:40:00,18.29,18.29,18.27,18.28,26000.0,18.29,18.29,18.27,18.28,26000.0
2014-05-28 14:45:00,18.28,18.29,18.27,18.29,9600.0,18.28,18.29,18.27,18.29,9600.0
2014-05-28 14:50:00,18.29,18.32,18.29,18.3,13200.0,18.29,18.32,18.29,18.3,13200.0
2014-05-28 14:55:00,18.3,18.31,18.28,18.3,10800.0,18.3,18.31,18.28,18.3,10800.0
2014-05-28 15:00:00,18.28,18.34,18.28,18.34,10400.0,18.28,18.34,18.28,18.34,10400.0
2014-05-28 15:05:00,18.32,18.32,18.3,18.31,12000.0,18.32,18.32,18.3,18.31,12000.0
2014-05-28 15:10:00,18.31,18.33,18.31,18.33,14400.0,18.31,18.33,18.31,18.33,14400.0
2014-05-28 15:15:00,18.32,18.34,18.32,18.34,7600.0,18.32,18.34,18.32,18.34,7600.0
2014-05-28 15:20:00,18.35,18.35,18.31,18.33,14400.0,18.35,18.35,18.31,18.33,14400.0
2014-05-28 15:25:00,18.33,18.35,18.32,18.34,18000.0,18.33,18.35,18.32,18.34,18000.0
2014-05-28 15:30:00,18.35,18.36,18.34,18.35,23200.0,18.35,18.36,18.34,18.35,23200.0
2014-05-28 15:35:00,18.35,18.36,18.34,18.34,23200.0,18.35,18.36,18.34,18.34,23200.0
2014-05-28 15:40:00,18.34,18.37,18.34,18.36,28800.0,18.34,18.37,18.34,18.36,28800.0
2014-05-28 15:45:00,18.36,18.36,18.32,18.33,20000.0,18.36,18.36,18.32,18.33,20000.0
2014-05-28 15:50:00,18.33,18.34,18.3,18.31,32800.0,18.33,18.34,18.3,18.31,32800.0
2014-05-28 15:55:00,18.32,18.33,18.3,18.31,80000.0,18.32,18.33,18.3,18.31,80000.0
2014-05-29 09:30:00,18.31,18.37,18.31,18.37,13200.0,18.31,18.37,18.31,18.37,13200.0
2014-05-29 09:35:00,18.36,18.37,18.31,18.33,4800.0,18.36,18.37,18.31,18.33,4800.0
2014-05-29 09:40:00,18.34,18.37,18.34,18.37,4000.0,18.34,18.37,18.34,18.37,4000.0
2014-05-29 09:45:00,18.37,18.38,18.31,18.31,10800.0,18.37,18.38,18.31,18.31,10800.0
2014-05-29 09:50:00,18.31,18.31,18.28,18.28,800.0,18.31,18.31,18.28,18.28,800.0
2014-05-29 09:55:00,18.29,18.29,18.25,18.26,9600.0,18.29,18.29,18.25,18.26,9600.0
2014-05-29 10:00:00,18.26,18.26,18.23,18.23,4400.0,18.26,18.26,18.23,18.23,4400.0
2014-05-29 10:05:00,18.23,18.23,18.16,18.17,12000.0,18.23,18.23,18.16,18.17,12000.0
2014-05-29 10:10:00,18.16,18.16,18.12,18.13,21200.0,18.16,18.16,18.12,18.13,21200.0
2014-05-29 10:15:00,18.12,18.15,18.1,18.15,7600.0,18.12,18.15,18.1,18.15,7600.0
2014-05-29 10:20:00,18.14,18.22,18.14,18.2,4800.0,18.14,18.22,18.14,18.2,4800.0
2014-05-29 10:25:00,18.25,18.25,18.23,18.24,12000.0,18.25,18.25,18.23,18.24,12000.0
2014-05-29 10:30:00,18.25,18.25,18.23,18.23,2400.0,18.25,18.25,18.23,18.23,2400.0
2014-05-29 10:35:00,18.22,18.23,18.21,18.23,15600.0,18.22,18.23,18.21,18.23,15600.0
2014-05-29 10:40:00,18.23,18.28,18.23,18.28,5200.0,18.23,18.28,18.23,18.28,5200.0
2014-05-29 10:45:00,18.28,18.29,18.28,18.29,1600.0,18.28,18.29,18.28,18.29,1600.0
2014-05-29 10:50:00,18.31,18.32,18.28,18.28,18400.0,18.31,18.32,18.28,18.28,18400.0
2014-05-29 10:55:00,18.27,18.27,18.24,18.24,4400.0,18.27,18.27,18.24,18.24,4400.0
2014-05-29 11:00:00,18.24,18.24,18.24,18.24,0.0,18.24,18.24,18.24,18.24,0.0
2014-05-29 11:05:00,18.25,18.26,18.25,18.25,3600.0,18.25,18.26,18.25,18.25,3600.0
2014-05-29 11:10:00,18.27,18.28,18.27,18.28,2000.0,18.27,18.28,18.27,18.28,2000.0
2014-05-29 11:15:00,18.29,18.3,18.29,18.29,2400.0,18.29,18.3,18.29,18.29,2400.0
2014-05-29 11:20:00,18.29,18.31,18.29,18.3,2800.0,18.29,18.31,18.29,18.3,2800.0
2014-05-29 11:25:00,18.31,18.34,18.3,18.32,225600.0,18.31,18.34,18.3,18.32,225600.0
2014-05-29 11:30:00,18.33,18.34,18.32,18.32,23600.0,18.33,18.34,18.32,18.32,23600.0
2014-05-29 11:35:00,18.31,18.31,18.31,18.31,400.0,18.31,18.31,18.31,18.31,400.0
2014-05-29 11:40:00,18.31,18.31,18.28,18.28,3200.0,18.31,18.31,18.28,18.28,3200.0
2014-05-29 11:45:00,18.3,18.3,18.28,18.28,2400.0,18.3,18.3,18.28,18.28,2400.0
2014-05-29 11:50:00,18.28,18.3,18.27,18.3,52000.0,18.28,18.3,18.27,18.3,52000.0
2014-05-29 11:55:00,18.3,18.33,18.27,18.27,17600.0,18.3,18.33,18.27,18.27,17600.0
2014-05-29 12:00:00,18.27,18.28,18.25,18.26,56000.0,18.27,18.28,18.25,18.26,56000.0
2014-05-29 12:05:00,18.26,18.31,18.25,18.3,68400.0,18.26,18.31,18.25,18.3,68400.0
2014-05-29 12:10:00,18.29,18.33,18.29,18.31,99200.0,18.29,18.33,18.29,18.31,99200.0
2014-05-29 12:15:00,18.32,18.33,18.3,18.31,121600.0,18.32,18.33,18.3,18.31,121600.0
2014-05-29 12:20:00,18.32,18.33,18.31,18.32,83600.0,18.32,18.33,18.31,18.32,83600.0
2014-05-29 12:25:00,18.33,18.33,18.31,18.32,142800.0,18.33,18.33,18.31,18.32,142800.0
2014-05-29 12:30:00,18.32,18.32,18.31,18.31,62800.0,18.32,18.32,18.31,18.31,62800.0
2014-05-29 12:35:00,18.31,18.31,18.29,18.3,56800.0,18.31,18.31,18.29,18.3,56800.0
2014-05-29 12:40:00,18.3,18.3,18.29,18.29,98000.0,18.3,18.3,18.29,18.29,98000.0
2014-05-29 12:45:00,18.29,18.3,18.28,18.29,48800.0,18.29,18.3,18.28,18.29,48800.0
2014-05-29 12:50:00,18.29,18.3,18.27,18.28,39600.0,18.29,18.3,18.27,18.28,39600.0
2014-05-29 12:55:00,18.28,18.28,18.24,18.24,42800.0,18.28,18.28,18.24,18.24,42800.0
2014-05-29 13:00:00,18.25,18.31,18.24,18.28,69200.0,18.25,18.31,18.24,18.28,69200.0
2014-05-29 13:05:00,18.28,18.35,18.28,18.34,92400.0,18.28,18.35,18.28,18.34,92400.0
2014-05-29 13:10:00,18.34,18.34,18.3,18.31,50000.0,18.34,18.34,18.3,18.31,50000.0
2014-05-29 13:15:00,18.3,18.33,18.29,18.32,60400.0,18.3,18.33,18.29,18.32,60400.0
2014-05-29 13:20:00,18.32,18.33,18.31,18.32,49600.0,18.32,18.33,18.31,18.32,49600.0
2014-05-29 13:25:00,18.32,18.32,18.3,18.31,31200.0,18.32,18.32,18.3,18.31,31200.0
2014-05-29 13:30:00,18.3,18.32,18.3,18.31,50000.0,18.3,18.32,18.3,18.31,50000.0
2014-05-29 13:35:00,18.31,18.33,18.3,18.33,34400.0,18.31,18.33,18.3,18.33,34400.0
2014-05-29 13:40:00,18.33,18.33,18.32,18.33,15200.0,18.33,18.33,18.32,18.33,15200.0
2014-05-29 13:45:00,18.33,18.34,18.32,18.32,39600.0,18.33,18.34,18.32,18.32,39600.0
2014-05-29 13:50:00,18.32,18.33,18.31,18.31,10000.0,18.32,18.33,18.31,18.31,10000.0
2014-05-29 13:55:00,18.3,18.3,18.29,18.3,14400.0,18.3,18.3,18.29,18.3,14400.0
2014-05-29 14:00:00,18.3,18.3,18.29,18.3,1600.0,18.3,18.3,18.29,18.3,1600.0
2014-05-29 14:05:00,18.29,18.29,18.25,18.25,12400.0,18.29,18.29,18.25,18.25,12400.0
2014-05-29 14:10:00,18.26,18.27,18.26,18.26,11200.0,18.26,18.27,18.26,18.26,11200.0
2014-05-29 14:15:00,18.26,18.27,18.26,18.27,2000.0,18.26,18.27,18.26,18.27,2000.0
2014-05-29 14:20:00,18.29,18.3,18.28,18.29,10400.0,18.29,18.3,18.28,18.29,10400.0
2014-05-29 14:25:00,18.3,18.32,18.3,18.31,6400.0,18.3,18.32,18.3,18.31,6400.0
2014-05-29 14:30:00,18.31,18.31,18.3,18.3,4000.0,18.31,18.31,18.3,18.3,4000.0
2014-05-29 14:35:00,18.31,18.34,18.31,18.31,12400.0,18.31,18.34,18.31,18.31,12400.0
2014-05-29 14:40:00,18.32,18.32,18.3,18.3,8400.0,18.32,18.32,18.3,18.3,8400.0
2014-05-29 14:45:00,18.31,18.31,18.31,18.31,4000.0,18.31,18.31,18.31,18.31,4000.0
2014-05-29 14:50:00,18.32,18.33,18.31,18.31,20000.0,18.32,18.33,18.31,18.31,20000.0
2014-05-29 14:55:00,18.32,18.32,18.31,18.32,4800.0,18.32,18.32,18.31,18.32,4800.0
2014-05-29 15:00:00,18.33,18.33,18.32,18.32,3200.0,18.33,18.33,18.32,18.32,3200.0
2014-05-29 15:05:00,18.33,18.35,18.32,18.35,16400.0,18.33,18.35,18.32,18.35,16400.0
2014-05-29 15:10:00,18.35,18.36,18.35,18.36,11200.0,18.35,18.36,18.35,18.36,11200.0
2014-05-29 15:15:00,18.37,18.39,18.37,18.39,21200.0,18.37,18.39,18.37,18.39,21200.0
2014-05-29 15:20:00,18.39,18.4,18.38,18.4,20400.0,18.39,18.4,18.38,18.4,20400.0
2014-05-29 15:25:00,18.41,18.41,18.39,18.4,11600.0,18.41,18.41,18.39,18.4,11600.0
2014-05-29 15:30:00,18.39,18.39,18.35,18.36,88000.0,18.39,18.39,18.35,18.36,88000.0
2014-05-29 15:35:00,18.36,18.39,18.36,18.38,18800.0,18.36,18.39,18.36,18.38,18800.0
2014-05-29 15:40:00,18.37,18.4,18.37,18.4,10800.0,18.37,18.4,18.37,18.4,10800.0
2014-05-29 15:45:00,18.39,18.4,18.39,18.4,16400.0,18.39,18.4,18.39,18.4,16400.0
2014-05-29 15:50:00,18.41,18.43,18.41,18.42,72000.0,18.41,18.43,18.41,18.42,72000.0
2014-05-29 15:55:00,18.42,18.44,18.42,18.44,110400.0,18.42,18.44,18.42,18.44,110400.0
2014-05-30 09:30:00,18.51,18.59,18.51,18.58,43200.0,18.51,18.59,18.51,18.58,43200.0
2014-05-30 09:35:00,18.59,18.65,18.58,18.62,19200.0,18.59,18.65,18.58,18.62,19200.0
2014-05-30 09:40:00,18.57,18.62,18.56,18.57,25600.0,18.57,18.62,18.56,18.57,25600.0
2014-05-30 09:45:00,18.56,18.61,18.56,18.6,10400.0,18.56,18.61,18.56,18.6,10400.0
2014-05-30 09:50:00,18.6,18.61,18.58,18.6,43200.0,18.6,18.61,18.58,18.6,43200.0
2014-05-30 09:55:00,18.61,18.61,18.57,18.59,17600.0,18.61,18.61,18.57,18.59,17600.0
2014-05-30 10:00:00,18.58,18.59,18.56,18.56,51200.0,18.58,18.59,18.56,18.56,51200.0
2014-05-30 10:05:00,18.55,18.55,18.48,18.5,13200.0,18.55,18.55,18.48,18.5,13200.0
2014-05-30 10:10:00,18.49,18.49,18.47,18.47,5600.0,18.49,18.49,18.47,18.47,5600.0
2014-05-30 10:15:00,18.48,18.49,18.47,18.49,10400.0,18.48,18.49,18.47,18.49,10400.0
2014-05-30 10:20:00,18.48,18.49,18.48,18.48,17600.0,18.48,18.49,18.48,18.48,17600.0
2014-05-30 10:25:00,18.49,18.52,18.48,18.51,20400.0,18.49,18.52,18.48,18.51,20400.0
2014-05-30 10:30:00,18.5,18.51,18.49,18.51,5600.0,18.5,18.51,18.49,18.51,5600.0
2014-05-30 10:35:00,18.49,18.51,18.48,18.51,16000.0,18.49,18.51,18.48,18.51,16000.0
2014-05-30 10:40:00,18.51,18.56,18.49,18.56,74800.0,18.51,18.56,18.49,18.56,74800.0
2014-05-30 10:45:00,18.56,18.56,18.45,18.5,209200.0,18.56,18.56,18.45,18.5,209200.0
2014-05-30 10:50:00,18.49,18.53,18.49,18.5,16800.0,18.49,18.53,18.49,18.5,16800.0
2014-05-30 10:55:00,18.5,18.53,18.5,18.52,16400.0,18.5,18.53,18.5,18.52,16400.0
2014-05-30 11:00:00,18.52,18.53,18.51,18.53,8800.0,18.52,18.53,18.51,18.53,8800.0
2014-05-30 11:05:00,18.52,18.53,18.51,18.51,9600.0,18.52,18.53,18.51,18.51,9600.0
2014-05-30 11:10:00,18.5,18.52,18.5,18.52,11600.0,18.5,18.52,18.5,18.52,11600.0
2014-05-30 11:15:00,18.52,18.53,18.52,18.52,2000.0,18.52,18.53,18.52,18.52,2000.0
2014-05-30 11:20:00,18.53,18.53,18.52,18.53,4000.0,18.53,18.53,18.52,18.53,4000.0
2014-05-30 11:25:00,18.53,18.54,18.52,18.52,3600.0,18.53,18.54,18.52,18.52,3600.0
2014-05-30 11:30:00,18.53,18.54,18.52,18.54,14400.0,18.53,18.54,18.52,18.54,14400.0
2014-05-30 11:35:00,18.54,18.55,18.54,18.54,8400.0,18.54,18.55,18.54,18.54,8400.0
2014-05-30 11:40:00,18.54,18.54,18.51,18.54,28000.0,18.54,18.54,18.51,18.54,28000.0
2014-05-30 11:45:00,18.54,18.54,18.51,18.53,11200.0,18.54,18.54,18.51,18.53,11200.0
2014-05-30 11:50:00,18.53,18.53,18.52,18.53,7600.0,18.53,18.53,18.52,18.53,7600.0
2014-05-30 11:55:00,18.53,18.53,18.51,18.53,5200.0,18.53,18.53,18.51,18.53,5200.0
2014-05-30 12:00:00,18.53,18.53,18.52,18.52,14400.0,18.53,18.53,18.52,18.52,14400.0
2014-05-30 12:05:00,18.52,18.53,18.51,18.53,22400.0,18.52,18.53,18.51,18.53,22400.0
2014-05-30 12:10:00,18.52,18.53,18.51,18.53,24800.0,18.52,18.53,18.51,18.53,24800.0
2014-05-30 12:15:00,18.53,18.55,18.53,18.54,4400.0,18.53,18.55,18.53,18.54,4400.0
2014-05-30 12:20:00,18.55,18.55,18.54,18.54,5600.0,18.55,18.55,18.54,18.54,5600.0
2014-05-30 12:25:00,18.55,18.55,18.52,18.55,13200.0,18.55,18.55,18.52,18.55,13200.0
2014-05-30 12:30:00,18.55,18.55,18.53,18.54,26000.0,18.55,18.55,18.53,18.54,26000.0
2014-05-30 12:35:00,18.54,18.57,18.54,18.55,26800.0,18.54,18.57,18.54,18.55,26800.0
2014-05-30 12:40:00,18.54,18.56,18.54,18.56,12400.0,18.54,18.56,18.54,18.56,12400.0
2014-05-30 12:45:00,18.56,18.57,18.55,18.56,26000.0,18.56,18.57,18.55,18.56,26000.0
2014-05-30 12:50:00,18.56,18.57,18.55,18.56,17200.0,18.56,18.57,18.55,18.56,17200.0
2014-05-30 12:55:00,18.56,18.58,18.56,18.58,7200.0,18.56,18.58,18.56,18.58,7200.0
2014-05-30 13:00:00,18.57,18.6,18.56,18.6,26400.0,18.57,18.6,18.56,18.6,26400.0
2014-05-30 13:05:00,18.59,18.59,18.56,18.56,8800.0,18.59,18.59,18.56,18.56,8800.0
2014-05-30 13:10:00,18.56,18.57,18.55,18.57,17200.0,18.56,18.57,18.55,18.57,17200.0
2014-05-30 13:15:00,18.57,18.58,18.56,18.57,20800.0,18.57,18.58,18.56,18.57,20800.0
2014-05-30 13:20:00,18.56,18.57,18.56,18.57,4400.0,18.56,18.57,18.56,18.57,4400.0
2014-05-30 13:25:00,18.57,18.58,18.55,18.56,25600.0,18.57,18.58,18.55,18.56,25600.0
2014-05-30 13:30:00,18.56,18.56,18.52,18.54,20000.0,18.56,18.56,18.52,18.54,20000.0
2014-05-30 13:35:00,18.55,18.55,18.53,18.55,8800.0,18.55,18.55,18.53,18.55,8800.0
2014-05-30 13:40:00,18.53,18.54,18.53,18.54,11200.0,18.53,18.54,18.53,18.54,11200.0
2014-05-30 13:45:00,18.55,18.56,18.52,18.52,13200.0,18.55,18.56,18.52,18.52,13200.0
2014-05-30 13:50:00,18.53,18.54,18.53,18.53,17600.0,18.53,18.54,18.53,18.53,17600.0
2014-05-30 13:55:00,18.53,18.54,18.53,18.54,4800.0,18.53,18.54,18.53,18.54,4800.0
2014-05-30 14:00:00,18.54,18.55,18.53,18.54,15600.0,18.54,18.55,18.53,18.54,15600.0
2014-05-30 14:05:00,18.54,18.56,18.54,18.56,12400.0,18.54,18.56,18.54,18.56,12400.0
2014-05-30 14:10:00,18.56,18.56,18.53,18.53,6000.0,18.56,18.56,18.53,18.53,6000.0
2014-05-30 14:15:00,18.54,18.54,18.5,18.5,36800.0,18.54,18.54,18.5,18.5,36800.0
2014-05-30 14:20:00,18.51,18.51,18.49,18.5,18000.0,18.51,18.51,18.49,18.5,18000.0
2014-05-30 14:25:00,18.49,18.54,18.49,18.54,17200.0,18.49,18.54,18.49,18.54,17200.0
2014-05-30 14:30:00,18.54,18.55,18.52,18.53,18400.0,18.54,18.55,18.52,18.53,18400.0
2014-05-30 14:35:00,18.53,18.54,18.52,18.53,6400.0,18.53,18.54,18.52,18.53,6400.0
2014-05-30 14:40:00,18.52,18.56,18.5,18.5,190400.0,18.52,18.56,18.5,18.5,190400.0
2014-05-30 14:45:00,18.49,18.49,18.47,18.49,17200.0,18.49,18.49,18.47,18.49,17200.0
2014-05-30 14:50:00,18.48,18.59,18.47,18.53,109600.0,18.48,18.59,18.47,18.53,109600.0
2014-05-30 14:55:00,18.52,18.55,18.52,18.55,22800.0,18.52,18.55,18.52,18.55,22800.0
2014-05-30 15:00:00,18.53,18.53,18.52,18.52,7600.0,18.53,18.53,18.52,18.52,7600.0
2014-05-30 15:05:00,18.53,18.54,18.51,18.51,11600.0,18.53,18.54,18.51,18.51,11600.0
2014-05-30 15:10:00,18.51,18.55,18.51,18.55,28800.0,18.51,18.55,18.51,18.55,28800.0
2014-05-30 15:15:00,18.54,18.55,18.53,18.54,25200.0,18.54,18.55,18.53,18.54,25200.0
2014-05-30 15:20:00,18.54,18.66,18.54,18.6,158800.0,18.54,18.66,18.54,18.6,158800.0
2014-05-30 15:25:00,18.6,18.63,18.6,18.63,18000.0,18.6,18.63,18.6,18.63,18000.0
2014-05-30 15:30:00,18.62,18.64,18.61,18.63,26800.0,18.62,18.64,18.61,18.63,26800.0
2014-05-30 15:35:00,18.63,18.63,18.61,18.63,43200.0,18.63,18.63,18.61,18.63,43200.0
2014-05-30 15:40:00,18.62,18.62,18.61,18.61,19200.0,18.62,18.62,18.61,18.61,19200.0
2014-05-30 15:45:00,18.61,18.62,18.61,18.61,65200.0,18.61,18.62,18.61,18.61,65200.0
2014-05-30 15:50:00,18.61,18.62,18.59,18.6,46000.0,18.61,18.62,18.59,18.6,46000.0
2014-05-30 15:55:00,18.61,18.66,18.61,18.63,192000.0,18.61,18.66,18.61,18.63,192000.0
2014-06-02 09:30:00,18.68,18.75,18.68,18.75,43200.0,18.68,18.75,18.68,18.75,43200.0
2014-06-02 09:35:00,18.71,18.81,18.71,18.81,142400.0,18.71,18.81,18.71,18.81,142400.0
2014-06-02 09:40:00,18.81,18.86,18.75,18.78,90000.0,18.81,18.86,18.75,18.78,90000.0
2014-06-02 09:45:00,18.78,18.83,18.73,18.75,227600.0,18.78,18.83,18.73,18.75,227600.0
2014-06-02 09:50:00,18.75,18.88,18.75,18.87,36000.0,18.75,18.88,18.75,18.87,36000.0
2014-06-02 09:55:00,18.87,18.9,18.81,18.81,28400.0,18.87,18.9,18.81,18.81,28400.0
2014-06-02 10:00:00,18.81,18.81,18.7,18.7,16800.0,18.81,18.81,18.7,18.7,16800.0
2014-06-02 10:05:00,18.7,18.72,18.66,18.69,86400.0,18.7,18.72,18.66,18.69,86400.0
2014-06-02 10:10:00,18.68,18.76,18.68,18.76,14400.0,18.68,18.76,18.68,18.76,14400.0
2014-06-02 10:15:00,18.78,18.79,18.77,18.79,10000.0,18.78,18.79,18.77,18.79,10000.0
2014-06-02 10:20:00,18.77,18.79,18.76,18.77,17600.0,18.77,18.79,18.76,18.77,17600.0
2014-06-02 10:25:00,18.79,18.81,18.77,18.8,35200.0,18.79,18.81,18.77,18.8,35200.0
2014-06-02 10:30:00,18.81,18.83,18.79,18.79,24800.0,18.81,18.83,18.79,18.79,24800.0
2014-06-02 10:35:00,18.8,18.83,18.8,18.83,10800.0,18.8,18.83,18.8,18.83,10800.0
2014-06-02 10:40:00,18.81,18.82,18.8,18.8,10400.0,18.81,18.82,18.8,18.8,10400.0
2014-06-02 10:45:00,18.8,18.8,18.74,18.75,40000.0,18.8,18.8,18.74,18.75,40000.0
2014-06-02 10:50:00,18.75,18.76,18.74,18.75,23200.0,18.75,18.76,18.74,18.75,23200.0
2014-06-02 10:55:00,18.76,18.81,18.74,18.81,34000.0,18.76,18.81,18.74,18.81,34000.0
2014-06-02 11:00:00,18.81,18.83,18.8,18.8,12400.0,18.81,18.83,18.8,18.8,12400.0
2014-06-02 11:05:00,18.8,18.83,18.79,18.82,36400.0,18.8,18.83,18.79,18.82,36400.0
2014-06-02 11:10:00,18.83,18.83,18.8,18.81,14400.0,18.83,18.83,18.8,18.81,14400.0
2014-06-02 11:15:00,18.81,18.82,18.8,18.81,2800.0,18.81,18.82,18.8,18.81,2800.0
2014-06-02 11:20:00,18.81,18.83,18.8,18.8,64400.0,18.81,18.83,18.8,18.8,64400.0
2014-06-02 11:25:00,18.8,18.82,18.8,18.81,27600.0,18.8,18.82,18.8,18.81,27600.0
2014-06-02 11:30:00,18.81,18.82,18.8,18.81,56000.0,18.81,18.82,18.8,18.81,56000.0
2014-06-02 11:35:00,18.81,18.81,18.8,18.8,17600.0,18.81,18.81,18.8,18.8,17600.0
2014-06-02 11:40:00,18.81,18.81,18.8,18.81,12400.0,18.81,18.81,18.8,18.81,12400.0
2014-06-02 11:45:00,18.8,18.84,18.8,18.83,48000.0,18.8,18.84,18.8,18.83,48000.0
2014-06-02 11:50:00,18.82,18.87,18.82,18.87,13200.0,18.82,18.87,18.82,18.87,13200.0
2014-06-02 11:55:00,18.88,18.88,18.86,18.88,22400.0,18.88,18.88,18.86,18.88,22400.0
2014-06-02 12:00:00,18.88,18.88,18.86,18.86,7600.0,18.88,18.88,18.86,18.86,7600.0
2014-06-02 12:05:00,18.86,18.89,18.86,18.89,33200.0,18.86,18.89,18.86,18.89,33200.0
2014-06-02 12:10:00,18.89,18.89,18.88,18.89,5600.0,18.89,18.89,18.88,18.89,5600.0
2014-06-02 12:15:00,18.9,18.92,18.89,18.89,14400.0,18.9,18.92,18.89,18.89,14400.0
2014-06-02 12:20:00,18.89,18.9,18.87,18.87,16000.0,18.89,18.9,18.87,18.87,16000.0
2014-06-02 12:25:00,18.87,18.89,18.86,18.89,16000.0,18.87,18.89,18.86,18.89,16000.0
2014-06-02 12:30:00,18.91,18.92,18.9,18.92,8400.0,18.91,18.92,18.9,18.92,8400.0
2014-06-02 12:35:00,18.91,18.92,18.91,18.92,45200.0,18.91,18.92,18.91,18.92,45200.0
2014-06-02 12:40:00,18.93,18.93,18.91,18.93,60800.0,18.93,18.93,18.91,18.93,60800.0
2014-06-02 12:45:00,18.93,18.94,18.92,18.92,12000.0,18.93,18.94,18.92,18.92,12000.0
2014-06-02 12:50:00,18.93,18.93,18.92,18.93,20800.0,18.93,18.93,18.92,18.93,20800.0
2014-06-02 12:55:00,18.93,18.93,18.93,18.93,2800.0,18.93,18.93,18.93,18.93,2800.0
2014-06-02 13:00:00,18.93,18.93,18.92,18.92,9200.0,18.93,18.93,18.92,18.92,9200.0
2014-06-02 13:05:00,18.92,18.93,18.91,18.92,32800.0,18.92,18.93,18.91,18.92,32800.0
2014-06-02 13:10:00,18.93,18.93,18.92,18.92,19600.0,18.93,18.93,18.92,18.92,19600.0
2014-06-02 13:15:00,18.92,18.94,18.92,18.92,18400.0,18.92,18.94,18.92,18.92,18400.0
2014-06-02 13:20:00,18.92,18.93,18.92,18.93,14400.0,18.92,18.93,18.92,18.93,14400.0
2014-06-02 13:25:00,18.93,18.96,18.93,18.95,16000.0,18.93,18.96,18.93,18.95,16000.0
2014-06-02 13:30:00,18.95,18.98,18.95,18.97,21600.0,18.95,18.98,18.95,18.97,21600.0
2014-06-02 13:35:00,18.97,18.97,18.96,18.96,16000.0,18.97,18.97,18.96,18.96,16000.0
2014-06-02 13:40:00,18.96,18.97,18.95,18.95,25600.0,18.96,18.97,18.95,18.95,25600.0
2014-06-02 13:45:00,18.95,18.96,18.95,18.96,10800.0,18.95,18.96,18.95,18.96,10800.0
2014-06-02 13:50:00,18.96,18.96,18.95,18.96,38400.0,18.96,18.96,18.95,18.96,38400.0
2014-06-02 13:55:00,18.96,18.96,18.95,18.95,19200.0,18.96,18.96,18.95,18.95,19200.0
2014-06-02 14:00:00,18.95,18.96,18.95,18.95,12400.0,18.95,18.96,18.95,18.95,12400.0
2014-06-02 14:05:00,18.95,18.96,18.93,18.95,73600.0,18.95,18.96,18.93,18.95,73600.0
2014-06-02 14:10:00,18.96,18.96,18.94,18.95,7600.0,18.96,18.96,18.94,18.95,7600.0
2014-06-02 14:15:00,18.94,18.94,18.93,18.93,36000.0,18.94,18.94,18.93,18.93,36000.0
2014-06-02 14:20:00,18.94,18.94,18.93,18.93,19200.0,18.94,18.94,18.93,18.93,19200.0
2014-06-02 14:25:00,18.92,18.93,18.92,18.93,30800.0,18.92,18.93,18.92,18.93,30800.0
2014-06-02 14:30:00,18.93,18.93,18.92,18.93,30400.0,18.93,18.93,18.92,18.93,30400.0
2014-06-02 14:35:00,18.93,18.93,18.92,18.93,49200.0,18.93,18.93,18.92,18.93,49200.0
2014-06-02 14:40:00,18.93,18.93,18.92,18.93,33200.0,18.93,18.93,18.92,18.93,33200.0
2014-06-02 14:45:00,18.92,18.93,18.92,18.93,12800.0,18.92,18.93,18.92,18.93,12800.0
2014-06-02 14:50:00,18.93,18.95,18.93,18.94,14000.0,18.93,18.95,18.93,18.94,14000.0
2014-06-02 14:55:00,18.93,18.94,18.93,18.93,11600.0,18.93,18.94,18.93,18.93,11600.0
2014-06-02 15:00:00,18.94,18.94,18.92,18.93,40000.0,18.94,18.94,18.92,18.93,40000.0
2014-06-02 15:05:00,18.93,18.93,18.93,18.93,10800.0,18.93,18.93,18.93,18.93,10800.0
2014-06-02 15:10:00,18.93,18.93,18.92,18.93,43600.0,18.93,18.93,18.92,18.93,43600.0
2014-06-02 15:15:00,18.92,18.93,18.92,18.93,26400.0,18.92,18.93,18.92,18.93,26400.0
2014-06-02 15:20:00,18.93,18.94,18.92,18.93,19200.0,18.93,18.94,18.92,18.93,19200.0
2014-06-02 15:25:00,18.93,18.93,18.9,18.9,28000.0,18.93,18.93,18.9,18.9,28000.0
2014-06-02 15:30:00,18.9,18.91,18.9,18.91,25200.0,18.9,18.91,18.9,18.91,25200.0
2014-06-02 15:35:00,18.91,18.92,18.9,18.92,36800.0,18.91,18.92,18.9,18.92,36800.0
2014-06-02 15:40:00,18.92,18.94,18.91,18.93,29600.0,18.92,18.94,18.91,18.93,29600.0
2014-06-02 15:45:00,18.92,18.93,18.91,18.91,38800.0,18.92,18.93,18.91,18.91,38800.0
2014-06-02 15:50:00,18.91,18.92,18.9,18.91,67200.0,18.91,18.92,18.9,18.91,67200.0
2014-06-02 15:55:00,18.92,18.93,18.91,18.92,59600.0,18.92,18.93,18.91,18.92,59600.0
2014-06-03 09:30:00,17.92,18.31,17.92,18.31,202000.0,17.92,18.31,17.92,18.31,202000.0
2014-06-03 09:35:00,18.28,18.35,18.15,18.31,206000.0,18.28,18.35,18.15,18.31,206000.0
2014-06-03 09:40:00,18.28,18.32,18.28,18.31,94000.0,18.28,18.32,18.28,18.31,94000.0
2014-06-03 09:45:00,18.31,18.31,18.25,18.25,168800.0,18.31,18.31,18.25,18.25,168800.0
2014-06-03 09:50:00,18.25,18.27,18.23,18.25,123600.0,18.25,18.27,18.23,18.25,123600.0
2014-06-03 09:55:00,18.25,18.28,18.24,18.28,137600.0,18.25,18.28,18.24,18.28,137600.0
2014-06-03 10:00:00,18.25,18.26,18.19,18.21,144800.0,18.25,18.26,18.19,18.21,144800.0
2014-06-03 10:05:00,18.21,18.23,18.2,18.22,50400.0,18.21,18.23,18.2,18.22,50400.0
2014-06-03 10:10:00,18.23,18.23,18.2,18.21,73600.0,18.23,18.23,18.2,18.21,73600.0
2014-06-03 10:15:00,18.22,18.22,18.13,18.14,164800.0,18.22,18.22,18.13,18.14,164800.0
2014-06-03 10:20:00,18.13,18.15,18.12,18.13,119200.0,18.13,18.15,18.12,18.13,119200.0
2014-06-03 10:25:00,18.13,18.15,18.12,18.14,71600.0,18.13,18.15,18.12,18.14,71600.0
2014-06-03 10:30:00,18.15,18.18,18.12,18.13,71600.0,18.15,18.18,18.12,18.13,71600.0
2014-06-03 10:35:00,18.12,18.13,18.0,18.09,339600.0,18.12,18.13,18.0,18.09,339600.0
2014-06-03 10:40:00,18.08,18.09,18.01,18.01,30000.0,18.08,18.09,18.01,18.01,30000.0
2014-06-03 10:45:00,18.0,18.04,18.0,18.03,36400.0,18.0,18.04,18.0,18.03,36400.0
2014-06-03 10:50:00,18.03,18.05,18.0,18.0,51200.0,18.03,18.05,18.0,18.0,51200.0
2014-06-03 10:55:00,18.0,18.08,18.0,18.07,27600.0,18.0,18.08,18.0,18.07,27600.0
2014-06-03 11:00:00,18.08,18.11,18.08,18.09,40400.0,18.08,18.11,18.08,18.09,40400.0
2014-06-03 11:05:00,18.07,18.11,18.07,18.08,28000.0,18.07,18.11,18.07,18.08,28000.0
2014-06-03 11:10:00,18.08,18.1,18.08,18.09,32800.0,18.08,18.1,18.08,18.09,32800.0
2014-06-03 11:15:00,18.1,18.13,18.1,18.11,144400.0,18.1,18.13,18.1,18.11,144400.0
2014-06-03 11:20:00,18.11,18.13,18.11,18.13,15200.0,18.11,18.13,18.11,18.13,15200.0
2014-06-03 11:25:00,18.13,18.18,18.12,18.18,25600.0,18.13,18.18,18.12,18.18,25600.0
2014-06-03 11:30:00,18.17,18.18,18.15,18.15,40000.0,18.17,18.18,18.15,18.15,40000.0
2014-06-03 11:35:00,18.15,18.15,18.1,18.11,71600.0,18.15,18.15,18.1,18.11,71600.0
2014-06-03 11:40:00,18.11,18.12,18.1,18.11,46800.0,18.11,18.12,18.1,18.11,46800.0
2014-06-03 11:45:00,18.11,18.12,18.09,18.09,64800.0,18.11,18.12,18.09,18.09,64800.0
2014-06-03 11:50:00,18.08,18.09,18.05,18.06,21600.0,18.08,18.09,18.05,18.06,21600.0
2014-06-03 11:55:00,18.05,18.06,18.02,18.03,122400.0,18.05,18.06,18.02,18.03,122400.0
2014-06-03 12:00:00,18.03,18.06,18.01,18.02,31200.0,18.03,18.06,18.01,18.02,31200.0
2014-06-03 12:05:00,18.02,18.02,17.98,17.98,23200.0,18.02,18.02,17.98,17.98,23200.0
2014-06-03 12:10:00,17.98,17.98,17.94,17.97,43600.0,17.98,17.98,17.94,17.97,43600.0
2014-06-03 12:15:00,17.98,17.99,17.95,17.98,51200.0,17.98,17.99,17.95,17.98,51200.0
2014-06-03 12:20:00,17.98,18.01,17.98,18.0,21200.0,17.98,18.01,17.98,18.0,21200.0
2014-06-03 12:25:00,18.0,18.02,17.96,17.96,20800.0,18.0,18.02,17.96,17.96,20800.0
2014-06-03 12:30:00,17.97,17.97,17.96,17.97,33200.0,17.97,17.97,17.96,17.97,33200.0
2014-06-03 12:35:00,17.97,18.0,17.96,17.96,28400.0,17.97,18.0,17.96,17.96,28400.0
2014-06-03 12:40:00,17.97,17.99,17.95,17.97,27600.0,17.97,17.99,17.95,17.97,27600.0
2014-06-03 12:45:00,17.97,17.98,17.96,17.97,43600.0,17.97,17.98,17.96,17.97,43600.0
2014-06-03 12:50:00,17.97,18.01,17.96,17.98,30000.0,17.97,18.01,17.96,17.98,30000.0
2014-06-03 12:55:00,17.99,17.99,17.96,17.98,29200.0,17.99,17.99,17.96,17.98,29200.0
2014-06-03 13:00:00,17.98,17.98,17.96,17.97,22400.0,17.98,17.98,17.96,17.97,22400.0
2014-06-03 13:05:00,17.97,17.99,17.97,17.99,31200.0,17.97,17.99,17.97,17.99,31200.0
2014-06-03 13:10:00,17.99,18.02,17.98,18.01,33600.0,17.99,18.02,17.98,18.01,33600.0
2014-06-03 13:15:00,18.01,18.01,17.99,18.01,28000.0,18.01,18.01,17.99,18.01,28000.0
2014-06-03 13:20:00,18.02,18.03,18.0,18.03,20400.0,18.02,18.03,18.0,18.03,20400.0
2014-06-03 13:25:00,18.02,18.05,18.02,18.05,24400.0,18.02,18.05,18.02,18.05,24400.0
2014-06-03 13:30:00,18.05,18.08,18.05,18.08,40000.0,18.05,18.08,18.05,18.08,40000.0
2014-06-03 13:35:00,18.08,18.1,18.06,18.07,29200.0,18.08,18.1,18.06,18.07,29200.0
2014-06-03 13:40:00,18.07,18.08,18.06,18.07,23600.0,18.07,18.08,18.06,18.07,23600.0
2014-06-03 13:45:00,18.06,18.07,18.05,18.05,12400.0,18.06,18.07,18.05,18.05,12400.0
2014-06-03 13:50:00,18.04,18.06,18.04,18.06,20800.0,18.04,18.06,18.04,18.06,20800.0
2014-06-03 13:55:00,18.06,18.06,18.02,18.03,47200.0,18.06,18.06,18.02,18.03,47200.0
2014-06-03 14:00:00,18.03,18.03,18.01,18.01,16400.0,18.03,18.03,18.01,18.01,16400.0
2014-06-03 14:05:00,18.01,18.02,18.0,18.01,28400.0,18.01,18.02,18.0,18.01,28400.0
2014-06-03 14:10:00,18.01,18.05,18.0,18.03,77200.0,18.01,18.05,18.0,18.03,77200.0
2014-06-03 14:15:00,18.03,18.07,18.03,18.07,26400.0,18.03,18.07,18.03,18.07,26400.0
2014-06-03 14:20:00,18.07,18.08,18.05,18.08,26000.0,18.07,18.08,18.05,18.08,26000.0
2014-06-03 14:25:00,18.08,18.12,18.08,18.1,39600.0,18.08,18.12,18.08,18.1,39600.0
2014-06-03 14:30:00,18.11,18.11,18.1,18.11,16800.0,18.11,18.11,18.1,18.11,16800.0
2014-06-03 14:35:00,18.1,18.11,18.1,18.1,13200.0,18.1,18.11,18.1,18.1,13200.0
2014-06-03 14:40:00,18.09,18.12,18.09,18.12,16000.0,18.09,18.12,18.09,18.12,16000.0
2014-06-03 14:45:00,18.12,18.14,18.12,18.13,42800.0,18.12,18.14,18.12,18.13,42800.0
2014-06-03 14:50:00,18.13,18.15,18.12,18.14,34400.0,18.13,18.15,18.12,18.14,34400.0
2014-06-03 14:55:00,18.14,18.14,18.13,18.14,22000.0,18.14,18.14,18.13,18.14,22000.0
2014-06-03 15:00:00,18.14,18.14,18.12,18.13,24400.0,18.14,18.14,18.12,18.13,24400.0
2014-06-03 15:05:00,18.13,18.15,18.12,18.14,26000.0,18.13,18.15,18.12,18.14,26000.0
2014-06-03 15:10:00,18.14,18.16,18.14,18.14,34400.0,18.14,18.16,18.14,18.14,34400.0
2014-06-03 15:15:00,18.14,18.14,18.12,18.13,36000.0,18.14,18.14,18.12,18.13,36000.0
2014-06-03 15:20:00,18.13,18.13,18.12,18.12,92800.0,18.13,18.13,18.12,18.12,92800.0
2014-06-03 15:25:00,18.12,18.12,18.12,18.12,64400.0,18.12,18.12,18.12,18.12,64400.0
2014-06-03 15:30:00,18.12,18.13,18.12,18.13,58000.0,18.12,18.13,18.12,18.13,58000.0
2014-06-03 15:35:00,18.13,18.13,18.12,18.13,68000.0,18.13,18.13,18.12,18.13,68000.0
2014-06-03 15:40:00,18.13,18.14,18.13,18.14,45200.0,18.13,18.14,18.13,18.14,45200.0
2014-06-03 15:45:00,18.14,18.14,18.11,18.11,116800.0,18.14,18.14,18.11,18.11,116800.0
2014-06-03 15:50:00,18.11,18.11,18.07,18.09,158000.0,18.11,18.11,18.07,18.09,158000.0
2014-06-03 15:55:00,18.09,18.1,18.08,18.1,157600.0,18.09,18.1,18.08,18.1,157600.0
2014-06-04 09:30:00,18.12,18.16,17.97,18.01,56800.0,18.12,18.16,17.97,18.01,56800.0
2014-06-04 09:35:00,18.02,18.11,18.02,18.11,9600.0,18.02,18.11,18.02,18.11,9600.0
2014-06-04 09:40:00,18.09,18.09,17.99,17.99,11200.0,18.09,18.09,17.99,17.99,11200.0
2014-06-04 09:45:00,18.01,18.18,18.01,18.15,45200.0,18.01,18.18,18.01,18.15,45200.0
2014-06-04 09:50:00,18.15,18.15,18.13,18.15,17200.0,18.15,18.15,18.13,18.15,17200.0
2014-06-04 09:55:00,18.15,18.18,18.15,18.16,22800.0,18.15,18.18,18.15,18.16,22800.0
2014-06-04 10:00:00,18.16,18.22,18.16,18.22,20400.0,18.16,18.22,18.16,18.22,20400.0
2014-06-04 10:05:00,18.22,18.25,18.19,18.19,20400.0,18.22,18.25,18.19,18.19,20400.0
2014-06-04 10:10:00,18.21,18.26,18.21,18.26,17600.0,18.21,18.26,18.21,18.26,17600.0
2014-06-04 10:15:00,18.28,18.29,18.26,18.26,20400.0,18.28,18.29,18.26,18.26,20400.0
2014-06-04 10:20:00,18.27,18.27,18.24,18.25,21200.0,18.27,18.27,18.24,18.25,21200.0
2014-06-04 10:25:00,18.25,18.29,18.25,18.27,19200.0,18.25,18.29,18.25,18.27,19200.0
2014-06-04 10:30:00,18.26,18.3,18.26,18.28,12800.0,18.26,18.3,18.26,18.28,12800.0
2014-06-04 10:35:00,18.27,18.3,18.27,18.3,8000.0,18.27,18.3,18.27,18.3,8000.0
2014-06-04 10:40:00,18.29,18.34,18.29,18.34,11600.0,18.29,18.34,18.29,18.34,11600.0
2014-06-04 10:45:00,18.34,18.34,18.31,18.32,16800.0,18.34,18.34,18.31,18.32,16800.0
2014-06-04 10:50:00,18.31,18.33,18.31,18.32,8800.0,18.31,18.33,18.31,18.32,8800.0
2014-06-04 10:55:00,18.33,18.33,18.3,18.32,12000.0,18.33,18.33,18.3,18.32,12000.0
2014-06-04 11:00:00,18.32,18.32,18.27,18.28,18400.0,18.32,18.32,18.27,18.28,18400.0
2014-06-04 11:05:00,18.28,18.28,18.26,18.26,18000.0,18.28,18.28,18.26,18.26,18000.0
2014-06-04 11:10:00,18.26,18.27,18.25,18.25,38400.0,18.26,18.27,18.25,18.25,38400.0
2014-06-04 11:15:00,18.24,18.27,18.23,18.27,16400.0,18.24,18.27,18.23,18.27,16400.0
2014-06-04 11:20:00,18.26,18.28,18.25,18.28,19200.0,18.26,18.28,18.25,18.28,19200.0
2014-06-04 11:25:00,18.27,18.27,18.25,18.25,15200.0,18.27,18.27,18.25,18.25,15200.0
2014-06-04 11:30:00,18.26,18.27,18.25,18.25,8000.0,18.26,18.27,18.25,18.25,8000.0
2014-06-04 11:35:00,18.25,18.26,18.25,18.26,10400.0,18.25,18.26,18.25,18.26,10400.0
2014-06-04 11:40:00,18.25,18.26,18.25,18.26,21600.0,18.25,18.26,18.25,18.26,21600.0
2014-06-04 11:45:00,18.26,18.27,18.25,18.25,5200.0,18.26,18.27,18.25,18.25,5200.0
2014-06-04 11:50:00,18.25,18.27,18.25,18.25,18800.0,18.25,18.27,18.25,18.25,18800.0
2014-06-04 11:55:00,18.25,18.27,18.24,18.26,14400.0,18.25,18.27,18.24,18.26,14400.0
2014-06-04 12:00:00,18.25,18.28,18.25,18.28,17200.0,18.25,18.28,18.25,18.28,17200.0
2014-06-04 12:05:00,18.28,18.31,18.28,18.31,36800.0,18.28,18.31,18.28,18.31,36800.0
2014-06-04 12:10:00,18.3,18.31,18.29,18.29,10000.0,18.3,18.31,18.29,18.29,10000.0
2014-06-04 12:15:00,18.28,18.28,18.25,18.25,8800.0,18.28,18.28,18.25,18.25,8800.0
2014-06-04 12:20:00,18.25,18.27,18.25,18.27,9600.0,18.25,18.27,18.25,18.27,9600.0
2014-06-04 12:25:00,18.27,18.27,18.24,18.25,8400.0,18.27,18.27,18.24,18.25,8400.0
2014-06-04 12:30:00,18.25,18.25,18.23,18.25,12400.0,18.25,18.25,18.23,18.25,12400.0
2014-06-04 12:35:00,18.26,18.26,18.24,18.24,20000.0,18.26,18.26,18.24,18.24,20000.0
2014-06-04 12:40:00,18.24,18.27,18.24,18.26,7200.0,18.24,18.27,18.24,18.26,7200.0
2014-06-04 12:45:00,18.27,18.27,18.25,18.26,12000.0,18.27,18.27,18.25,18.26,12000.0
2014-06-04 12:50:00,18.25,18.27,18.24,18.26,56000.0,18.25,18.27,18.24,18.26,56000.0
2014-06-04 12:55:00,18.26,18.27,18.25,18.25,6400.0,18.26,18.27,18.25,18.25,6400.0
2014-06-04 13:00:00,18.26,18.27,18.25,18.27,7200.0,18.26,18.27,18.25,18.27,7200.0
2014-06-04 13:05:00,18.27,18.28,18.26,18.26,13200.0,18.27,18.28,18.26,18.26,13200.0
2014-06-04 13:10:00,18.25,18.25,18.25,18.25,800.0,18.25,18.25,18.25,18.25,800.0
2014-06-04 13:15:00,18.25,18.26,18.24,18.25,15200.0,18.25,18.26,18.24,18.25,15200.0
2014-06-04 13:20:00,18.24,18.24,18.22,18.24,10400.0,18.24,18.24,18.22,18.24,10400.0
2014-06-04 13:25:00,18.24,18.27,18.24,18.25,16400.0,18.24,18.27,18.24,18.25,16400.0
2014-06-04 13:30:00,18.25,18.25,18.22,18.23,26800.0,18.25,18.25,18.22,18.23,26800.0
2014-06-04 13:35:00,18.24,18.25,18.24,18.25,12800.0,18.24,18.25,18.24,18.25,12800.0
2014-06-04 13:40:00,18.25,18.25,18.23,18.23,22000.0,18.25,18.25,18.23,18.23,22000.0
2014-06-04 13:45:00,18.24,18.25,18.22,18.22,9200.0,18.24,18.25,18.22,18.22,9200.0
2014-06-04 13:50:00,18.22,18.22,18.21,18.21,8400.0,18.22,18.22,18.21,18.21,8400.0
2014-06-04 13:55:00,18.22,18.25,18.22,18.25,16800.0,18.22,18.25,18.22,18.25,16800.0
2014-06-04 14:00:00,18.25,18.25,18.23,18.23,13600.0,18.25,18.25,18.23,18.23,13600.0
2014-06-04 14:05:00,18.23,18.23,18.2,18.23,14400.0,18.23,18.23,18.2,18.23,14400.0
2014-06-04 14:10:00,18.23,18.23,18.21,18.21,7600.0,18.23,18.23,18.21,18.21,7600.0
2014-06-04 14:15:00,18.21,18.22,18.21,18.21,10000.0,18.21,18.22,18.21,18.21,10000.0
2014-06-04 14:20:00,18.2,18.2,18.17,18.17,9600.0,18.2,18.2,18.17,18.17,9600.0
2014-06-04 14:25:00,18.17,18.19,18.16,18.16,20000.0,18.17,18.19,18.16,18.16,20000.0
2014-06-04 14:30:00,18.16,18.17,18.15,18.15,18400.0,18.16,18.17,18.15,18.15,18400.0
2014-06-04 14:35:00,18.15,18.16,18.15,18.16,17600.0,18.15,18.16,18.15,18.16,17600.0
2014-06-04 14:40:00,18.16,18.16,18.13,18.14,42800.0,18.16,18.16,18.13,18.14,42800.0
2014-06-04 14:45:00,18.14,18.14,18.13,18.14,23600.0,18.14,18.14,18.13,18.14,23600.0
2014-06-04 14:50:00,18.14,18.15,18.13,18.14,29600.0,18.14,18.15,18.13,18.14,29600.0
2014-06-04 14:55:00,18.14,18.15,18.13,18.15,14800.0,18.14,18.15,18.13,18.15,14800.0
2014-06-04 15:00:00,18.15,18.18,18.15,18.18,23200.0,18.15,18.18,18.15,18.18,23200.0
2014-06-04 15:05:00,18.18,18.23,18.18,18.23,25200.0,18.18,18.23,18.18,18.23,25200.0
2014-06-04 15:10:00,18.24,18.27,18.24,18.26,17600.0,18.24,18.27,18.24,18.26,17600.0
2014-06-04 15:15:00,18.26,18.27,18.24,18.25,23600.0,18.26,18.27,18.24,18.25,23600.0
2014-06-04 15:20:00,18.25,18.26,18.25,18.25,26800.0,18.25,18.26,18.25,18.25,26800.0
2014-06-04 15:25:00,18.26,18.26,18.24,18.25,27200.0,18.26,18.26,18.24,18.25,27200.0
2014-06-04 15:30:00,18.25,18.25,18.22,18.23,14400.0,18.25,18.25,18.22,18.23,14400.0
2014-06-04 15:35:00,18.23,18.24,18.23,18.24,16400.0,18.23,18.24,18.23,18.24,16400.0
2014-06-04 15:40:00,18.24,18.27,18.24,18.27,30000.0,18.24,18.27,18.24,18.27,30000.0
2014-06-04 15:45:00,18.27,18.28,18.27,18.27,39200.0,18.27,18.28,18.27,18.27,39200.0
2014-06-04 15:50:00,18.27,18.29,18.27,18.29,58400.0,18.27,18.29,18.27,18.29,58400.0
2014-06-04 15:55:00,18.29,18.29,18.28,18.28,76400.0,18.29,18.29,18.28,18.28,76400.0
2014-06-05 09:30:00,17.8,18.33,17.8,18.28,19600.0,17.8,18.33,17.8,18.28,19600.0
2014-06-05 09:35:00,18.23,18.25,18.12,18.12,9600.0,18.23,18.25,18.12,18.12,9600.0
2014-06-05 09:40:00,18.13,18.26,18.12,18.22,9600.0,18.13,18.26,18.12,18.22,9600.0
2014-06-05 09:45:00,18.23,18.27,18.22,18.23,10800.0,18.23,18.27,18.22,18.23,10800.0
2014-06-05 09:50:00,18.23,18.23,18.2,18.21,14400.0,18.23,18.23,18.2,18.21,14400.0
2014-06-05 09:55:00,18.2,18.2,18.15,18.16,11600.0,18.2,18.2,18.15,18.16,11600.0
2014-06-05 10:00:00,18.16,18.18,18.15,18.15,9600.0,18.16,18.18,18.15,18.15,9600.0
2014-06-05 10:05:00,18.17,18.23,18.17,18.18,10800.0,18.17,18.23,18.17,18.18,10800.0
2014-06-05 10:10:00,18.16,18.18,18.16,18.18,4400.0,18.16,18.18,18.16,18.18,4400.0
2014-06-05 10:15:00,18.17,18.23,18.17,18.22,12800.0,18.17,18.23,18.17,18.22,12800.0
2014-06-05 10:20:00,18.24,18.27,18.24,18.24,8400.0,18.24,18.27,18.24,18.24,8400.0
2014-06-05 10:25:00,18.24,18.27,18.23,18.26,12000.0,18.24,18.27,18.23,18.26,12000.0
2014-06-05 10:30:00,18.25,18.25,18.24,18.24,2800.0,18.25,18.25,18.24,18.24,2800.0
2014-06-05 10:35:00,18.24,18.24,18.21,18.21,6000.0,18.24,18.24,18.21,18.21,6000.0
2014-06-05 10:40:00,18.22,18.29,18.22,18.29,11200.0,18.22,18.29,18.22,18.29,11200.0
2014-06-05 10:45:00,18.28,18.28,18.22,18.23,26000.0,18.28,18.28,18.22,18.23,26000.0
2014-06-05 10:50:00,18.23,18.23,18.19,18.21,17600.0,18.23,18.23,18.19,18.21,17600.0
2014-06-05 10:55:00,18.21,18.21,18.18,18.2,14000.0,18.21,18.21,18.18,18.2,14000.0
2014-06-05 11:00:00,18.21,18.25,18.21,18.25,5200.0,18.21,18.25,18.21,18.25,5200.0
2014-06-05 11:05:00,18.25,18.27,18.25,18.27,7200.0,18.25,18.27,18.25,18.27,7200.0
2014-06-05 11:10:00,18.29,18.31,18.29,18.29,5600.0,18.29,18.31,18.29,18.29,5600.0
2014-06-05 11:15:00,18.29,18.33,18.29,18.32,10800.0,18.29,18.33,18.29,18.32,10800.0
2014-06-05 11:20:00,18.31,18.33,18.3,18.33,8800.0,18.31,18.33,18.3,18.33,8800.0
2014-06-05 11:25:00,18.33,18.34,18.32,18.34,10000.0,18.33,18.34,18.32,18.34,10000.0
2014-06-05 11:30:00,18.34,18.39,18.34,18.39,27200.0,18.34,18.39,18.34,18.39,27200.0
2014-06-05 11:35:00,18.4,18.41,18.39,18.41,24000.0,18.4,18.41,18.39,18.41,24000.0
2014-06-05 11:40:00,18.42,18.45,18.41,18.44,14000.0,18.42,18.45,18.41,18.44,14000.0
2014-06-05 11:45:00,18.44,18.48,18.44,18.45,18400.0,18.44,18.48,18.44,18.45,18400.0
2014-06-05 11:50:00,18.45,18.45,18.41,18.41,16800.0,18.45,18.45,18.41,18.41,16800.0
2014-06-05 11:55:00,18.43,18.47,18.42,18.46,8000.0,18.43,18.47,18.42,18.46,8000.0
2014-06-05 12:00:00,18.46,18.49,18.46,18.49,16400.0,18.46,18.49,18.46,18.49,16400.0
2014-06-05 12:05:00,18.5,18.5,18.48,18.48,11600.0,18.5,18.5,18.48,18.48,11600.0
2014-06-05 12:10:00,18.49,18.51,18.47,18.51,22800.0,18.49,18.51,18.47,18.51,22800.0
2014-06-05 12:15:00,18.5,18.5,18.47,18.47,5600.0,18.5,18.5,18.47,18.47,5600.0
2014-06-05 12:20:00,18.45,18.53,18.45,18.53,11600.0,18.45,18.53,18.45,18.53,11600.0
2014-06-05 12:25:00,18.52,18.53,18.49,18.5,21600.0,18.52,18.53,18.49,18.5,21600.0
2014-06-05 12:30:00,18.49,18.52,18.49,18.51,96000.0,18.49,18.52,18.49,18.51,96000.0
2014-06-05 12:35:00,18.53,18.53,18.51,18.52,20000.0,18.53,18.53,18.51,18.52,20000.0
2014-06-05 12:40:00,18.51,18.52,18.48,18.52,9600.0,18.51,18.52,18.48,18.52,9600.0
2014-06-05 12:45:00,18.51,18.53,18.49,18.49,10400.0,18.51,18.53,18.49,18.49,10400.0
2014-06-05 12:50:00,18.5,18.52,18.48,18.5,8400.0,18.5,18.52,18.48,18.5,8400.0
2014-06-05 12:55:00,18.52,18.52,18.5,18.5,10000.0,18.52,18.52,18.5,18.5,10000.0
2014-06-05 13:00:00,18.48,18.52,18.48,18.52,6400.0,18.48,18.52,18.48,18.52,6400.0
2014-06-05 13:05:00,18.5,18.52,18.49,18.49,21200.0,18.5,18.52,18.49,18.49,21200.0
2014-06-05 13:10:00,18.5,18.5,18.46,18.48,6400.0,18.5,18.5,18.46,18.48,6400.0
2014-06-05 13:15:00,18.47,18.49,18.47,18.48,8400.0,18.47,18.49,18.47,18.48,8400.0
2014-06-05 13:20:00,18.48,18.49,18.46,18.48,9600.0,18.48,18.49,18.46,18.48,9600.0
2014-06-05 13:25:00,18.48,18.48,18.47,18.48,2400.0,18.48,18.48,18.47,18.48,2400.0
2014-06-05 13:30:00,18.47,18.5,18.47,18.49,14800.0,18.47,18.5,18.47,18.49,14800.0
2014-06-05 13:35:00,18.48,18.48,18.46,18.47,30000.0,18.48,18.48,18.46,18.47,30000.0
2014-06-05 13:40:00,18.47,18.48,18.45,18.47,29600.0,18.47,18.48,18.45,18.47,29600.0
2014-06-05 13:45:00,18.47,18.48,18.45,18.46,42800.0,18.47,18.48,18.45,18.46,42800.0
2014-06-05 13:50:00,18.45,18.45,18.44,18.45,13600.0,18.45,18.45,18.44,18.45,13600.0
2014-06-05 13:55:00,18.44,18.44,18.42,18.43,15200.0,18.44,18.44,18.42,18.43,15200.0
2014-06-05 14:00:00,18.42,18.42,18.42,18.42,12400.0,18.42,18.42,18.42,18.42,12400.0
2014-06-05 14:05:00,18.42,18.42,18.38,18.4,25600.0,18.42,18.42,18.38,18.4,25600.0
2014-06-05 14:10:00,18.4,18.4,18.38,18.39,138800.0,18.4,18.4,18.38,18.39,138800.0
2014-06-05 14:15:00,18.38,18.39,18.38,18.39,12800.0,18.38,18.39,18.38,18.39,12800.0
2014-06-05 14:20:00,18.4,18.41,18.39,18.39,22000.0,18.4,18.41,18.39,18.39,22000.0
2014-06-05 14:25:00,18.38,18.4,18.36,18.4,20000.0,18.38,18.4,18.36,18.4,20000.0
2014-06-05 14:30:00,18.4,18.41,18.39,18.41,14000.0,18.4,18.41,18.39,18.41,14000.0
2014-06-05 14:35:00,18.42,18.43,18.39,18.39,12800.0,18.42,18.43,18.39,18.39,12800.0
2014-06-05 14:40:00,18.39,18.42,18.39,18.42,17200.0,18.39,18.42,18.39,18.42,17200.0
2014-06-05 14:45:00,18.42,18.43,18.42,18.43,12000.0,18.42,18.43,18.42,18.43,12000.0
2014-06-05 14:50:00,18.43,18.43,18.39,18.39,14800.0,18.43,18.43,18.39,18.39,14800.0
2014-06-05 14:55:00,18.38,18.38,18.36,18.36,23200.0,18.38,18.38,18.36,18.36,23200.0
2014-06-05 15:00:00,18.36,18.39,18.36,18.38,10000.0,18.36,18.39,18.36,18.38,10000.0
2014-06-05 15:05:00,18.38,18.38,18.37,18.37,22000.0,18.38,18.38,18.37,18.37,22000.0
2014-06-05 15:10:00,18.35,18.36,18.34,18.35,23600.0,18.35,18.36,18.34,18.35,23600.0
2014-06-05 15:15:00,18.35,18.36,18.34,18.35,19200.0,18.35,18.36,18.34,18.35,19200.0
2014-06-05 15:20:00,18.36,18.37,18.35,18.35,23600.0,18.36,18.37,18.35,18.35,23600.0
2014-06-05 15:25:00,18.34,18.36,18.33,18.33,33600.0,18.34,18.36,18.33,18.33,33600.0
2014-06-05 15:30:00,18.33,18.34,18.32,18.33,33200.0,18.33,18.34,18.32,18.33,33200.0
2014-06-05 15:35:00,18.33,18.34,18.33,18.34,21600.0,18.33,18.34,18.33,18.34,21600.0
2014-06-05 15:40:00,18.34,18.34,18.32,18.33,30400.0,18.34,18.34,18.32,18.33,30400.0
2014-06-05 15:45:00,18.32,18.33,18.31,18.31,55200.0,18.32,18.33,18.31,18.31,55200.0
2014-06-05 15:50:00,18.31,18.35,18.31,18.34,65600.0,18.31,18.35,18.31,18.34,65600.0
2014-06-05 15:55:00,18.34,18.35,18.33,18.33,80400.0,18.34,18.35,18.33,18.33,80400.0
2014-06-06 09:30:00,18.46,18.46,18.36,18.38,34400.0,18.46,18.46,18.36,18.38,34400.0
2014-06-06 09:35:00,18.39,18.47,18.39,18.47,18000.0,18.39,18.47,18.39,18.47,18000.0
2014-06-06 09:40:00,18.47,18.57,18.45,18.57,47200.0,18.47,18.57,18.45,18.57,47200.0
2014-06-06 09:45:00,18.57,18.62,18.52,18.62,10800.0,18.57,18.62,18.52,18.62,10800.0
2014-06-06 09:50:00,18.61,18.63,18.58,18.58,25200.0,18.61,18.63,18.58,18.58,25200.0
2014-06-06 09:55:00,18.59,18.61,18.56,18.6,13200.0,18.59,18.61,18.56,18.6,13200.0
2014-06-06 10:00:00,18.63,18.66,18.59,18.64,47200.0,18.63,18.66,18.59,18.64,47200.0
2014-06-06 10:05:00,18.65,18.66,18.61,18.64,27600.0,18.65,18.66,18.61,18.64,27600.0
2014-06-06 10:10:00,18.64,18.65,18.6,18.64,22800.0,18.64,18.65,18.6,18.64,22800.0
2014-06-06 10:15:00,18.64,18.66,18.63,18.63,23600.0,18.64,18.66,18.63,18.63,23600.0
2014-06-06 10:20:00,18.63,18.66,18.62,18.62,22000.0,18.63,18.66,18.62,18.62,22000.0
2014-06-06 10:25:00,18.62,18.66,18.6,18.63,38400.0,18.62,18.66,18.6,18.63,38400.0
2014-06-06 10:30:00,18.62,18.63,18.61,18.62,10400.0,18.62,18.63,18.61,18.62,10400.0
2014-06-06 10:35:00,18.6,18.61,18.55,18.59,40800.0,18.6,18.61,18.55,18.59,40800.0
2014-06-06 10:40:00,18.56,18.57,18.53,18.53,12000.0,18.56,18.57,18.53,18.53,12000.0
2014-06-06 10:45:00,18.53,18.54,18.48,18.49,34000.0,18.53,18.54,18.48,18.49,34000.0
2014-06-06 10:50:00,18.48,18.56,18.48,18.55,14000.0,18.48,18.56,18.48,18.55,14000.0
2014-06-06 10:55:00,18.55,18.56,18.55,18.55,23600.0,18.55,18.56,18.55,18.55,23600.0
2014-06-06 11:00:00,18.56,18.59,18.55,18.55,30800.0,18.56,18.59,18.55,18.55,30800.0
2014-06-06 11:05:00,18.55,18.61,18.54,18.61,28000.0,18.55,18.61,18.54,18.61,28000.0
2014-06-06 11:10:00,18.61,18.61,18.57,18.6,20800.0,18.61,18.61,18.57,18.6,20800.0
2014-06-06 11:15:00,18.6,18.62,18.6,18.62,10800.0,18.6,18.62,18.6,18.62,10800.0
2014-06-06 11:20:00,18.61,18.61,18.55,18.56,90800.0,18.61,18.61,18.55,18.56,90800.0
2014-06-06 11:25:00,18.55,18.63,18.54,18.63,38000.0,18.55,18.63,18.54,18.63,38000.0
2014-06-06 11:30:00,18.63,18.63,18.58,18.6,17600.0,18.63,18.63,18.58,18.6,17600.0
2014-06-06 11:35:00,18.62,18.64,18.61,18.63,13600.0,18.62,18.64,18.61,18.63,13600.0
2014-06-06 11:40:00,18.63,18.68,18.62,18.68,42400.0,18.63,18.68,18.62,18.68,42400.0
2014-06-06 11:45:00,18.66,18.68,18.62,18.65,82000.0,18.66,18.68,18.62,18.65,82000.0
2014-06-06 11:50:00,18.64,18.67,18.63,18.67,45200.0,18.64,18.67,18.63,18.67,45200.0
2014-06-06 11:55:00,18.67,18.68,18.66,18.68,8800.0,18.67,18.68,18.66,18.68,8800.0
2014-06-06 12:00:00,18.68,18.72,18.68,18.71,26400.0,18.68,18.72,18.68,18.71,26400.0
2014-06-06 12:05:00,18.71,18.75,18.71,18.74,32400.0,18.71,18.75,18.71,18.74,32400.0
2014-06-06 12:10:00,18.75,18.76,18.73,18.73,17200.0,18.75,18.76,18.73,18.73,17200.0
2014-06-06 12:15:00,18.73,18.73,18.68,18.69,24400.0,18.73,18.73,18.68,18.69,24400.0
2014-06-06 12:20:00,18.69,18.7,18.66,18.68,17600.0,18.69,18.7,18.66,18.68,17600.0
2014-06-06 12:25:00,18.67,18.68,18.65,18.68,19200.0,18.67,18.68,18.65,18.68,19200.0
2014-06-06 12:30:00,18.67,18.7,18.67,18.7,18800.0,18.67,18.7,18.67,18.7,18800.0
2014-06-06 12:35:00,18.69,18.7,18.68,18.7,11200.0,18.69,18.7,18.68,18.7,11200.0
2014-06-06 12:40:00,18.7,18.71,18.7,18.71,15200.0,18.7,18.71,18.7,18.71,15200.0
2014-06-06 12:45:00,18.7,18.71,18.68,18.71,20000.0,18.7,18.71,18.68,18.71,20000.0
2014-06-06 12:50:00,18.71,18.72,18.7,18.71,11600.0,18.71,18.72,18.7,18.71,11600.0
2014-06-06 12:55:00,18.71,18.71,18.66,18.66,30000.0,18.71,18.71,18.66,18.66,30000.0
2014-06-06 13:00:00,18.67,18.67,18.61,18.61,31600.0,18.67,18.67,18.61,18.61,31600.0
2014-06-06 13:05:00,18.61,18.62,18.6,18.61,19200.0,18.61,18.62,18.6,18.61,19200.0
2014-06-06 13:10:00,18.62,18.63,18.61,18.62,27600.0,18.62,18.63,18.61,18.62,27600.0
2014-06-06 13:15:00,18.61,18.64,18.59,18.61,26400.0,18.61,18.64,18.59,18.61,26400.0
2014-06-06 13:20:00,18.61,18.62,18.59,18.61,28400.0,18.61,18.62,18.59,18.61,28400.0
2014-06-06 13:25:00,18.61,18.61,18.58,18.61,22400.0,18.61,18.61,18.58,18.61,22400.0
2014-06-06 13:30:00,18.61,18.62,18.58,18.6,25200.0,18.61,18.62,18.58,18.6,25200.0
2014-06-06 13:35:00,18.59,18.6,18.58,18.59,17200.0,18.59,18.6,18.58,18.59,17200.0
2014-06-06 13:40:00,18.6,18.62,18.6,18.61,218000.0,18.6,18.62,18.6,18.61,218000.0
2014-06-06 13:45:00,18.61,18.61,18.58,18.6,36800.0,18.61,18.61,18.58,18.6,36800.0
2014-06-06 13:50:00,18.6,18.6,18.58,18.59,23200.0,18.6,18.6,18.58,18.59,23200.0
2014-06-06 13:55:00,18.58,18.59,18.56,18.56,32000.0,18.58,18.59,18.56,18.56,32000.0
2014-06-06 14:00:00,18.57,18.57,18.56,18.57,31200.0,18.57,18.57,18.56,18.57,31200.0
2014-06-06 14:05:00,18.56,18.59,18.56,18.59,14000.0,18.56,18.59,18.56,18.59,14000.0
2014-06-06 14:10:00,18.59,18.59,18.57,18.57,56800.0,18.59,18.59,18.57,18.57,56800.0
2014-06-06 14:15:00,18.57,18.58,18.57,18.58,13600.0,18.57,18.58,18.57,18.58,13600.0
2014-06-06 14:20:00,18.58,18.58,18.57,18.58,42800.0,18.58,18.58,18.57,18.58,42800.0
2014-06-06 14:25:00,18.58,18.58,18.57,18.57,39200.0,18.58,18.58,18.57,18.57,39200.0
2014-06-06 14:30:00,18.57,18.58,18.57,18.57,17200.0,18.57,18.58,18.57,18.57,17200.0
2014-06-06 14:35:00,18.57,18.58,18.56,18.57,30800.0,18.57,18.58,18.56,18.57,30800.0
2014-06-06 14:40:00,18.57,18.58,18.54,18.57,26400.0,18.57,18.58,18.54,18.57,26400.0
2014-06-06 14:45:00,18.58,18.6,18.58,18.6,33200.0,18.58,18.6,18.58,18.6,33200.0
2014-06-06 14:50:00,18.6,18.6,18.57,18.59,39600.0,18.6,18.6,18.57,18.59,39600.0
2014-06-06 14:55:00,18.59,18.6,18.58,18.59,19200.0,18.59,18.6,18.58,18.59,19200.0
2014-06-06 15:00:00,18.59,18.6,18.58,18.6,22000.0,18.59,18.6,18.58,18.6,22000.0
2014-06-06 15:05:00,18.6,18.6,18.58,18.59,21600.0,18.6,18.6,18.58,18.59,21600.0
2014-06-06 15:10:00,18.59,18.59,18.57,18.57,24000.0,18.59,18.59,18.57,18.57,24000.0
2014-06-06 15:15:00,18.57,18.6,18.56,18.6,21600.0,18.57,18.6,18.56,18.6,21600.0
2014-06-06 15:20:00,18.6,18.61,18.58,18.6,28400.0,18.6,18.61,18.58,18.6,28400.0
2014-06-06 15:25:00,18.6,18.6,18.58,18.58,48800.0,18.6,18.6,18.58,18.58,48800.0
2014-06-06 15:30:00,18.58,18.58,18.56,18.58,28400.0,18.58,18.58,18.56,18.58,28400.0
2014-06-06 15:35:00,18.58,18.58,18.58,18.58,46000.0,18.58,18.58,18.58,18.58,46000.0
2014-06-06 15:40:00,18.58,18.58,18.57,18.57,35200.0,18.58,18.58,18.57,18.57,35200.0
2014-06-06 15:45:00,18.58,18.58,18.54,18.54,58400.0,18.58,18.58,18.54,18.54,58400.0
2014-06-06 15:50:00,18.54,18.56,18.52,18.53,73200.0,18.54,18.56,18.52,18.53,73200.0
2014-06-06 15:55:00,18.53,18.58,18.53,18.58,76400.0,18.53,18.58,18.53,18.58,76400.0
2014-06-09 09:30:00,18.54,18.58,18.49,18.49,77600.0,18.54,18.58,18.49,18.49,77600.0
2014-06-09 09:35:00,18.5,18.63,18.5,18.6,6400.0,18.5,18.63,18.5,18.6,6400.0
2014-06-09 09:40:00,18.58,18.58,18.42,18.42,9600.0,18.58,18.58,18.42,18.42,9600.0
2014-06-09 09:45:00,18.42,18.47,18.41,18.44,5200.0,18.42,18.47,18.41,18.44,5200.0
2014-06-09 09:50:00,18.44,18.44,18.43,18.43,10400.0,18.44,18.44,18.43,18.43,10400.0
2014-06-09 09:55:00,18.43,18.43,18.41,18.41,3600.0,18.43,18.43,18.41,18.41,3600.0
2014-06-09 10:00:00,18.43,18.43,18.33,18.33,19200.0,18.43,18.43,18.33,18.33,19200.0
2014-06-09 10:05:00,18.33,18.37,18.33,18.35,141600.0,18.33,18.37,18.33,18.35,141600.0
2014-06-09 10:10:00,18.34,18.37,18.31,18.31,70000.0,18.34,18.37,18.31,18.31,70000.0
2014-06-09 10:15:00,18.31,18.33,18.28,18.33,49600.0,18.31,18.33,18.28,18.33,49600.0
2014-06-09 10:20:00,18.33,18.36,18.31,18.34,35600.0,18.33,18.36,18.31,18.34,35600.0
2014-06-09 10:25:00,18.33,18.35,18.32,18.35,10400.0,18.33,18.35,18.32,18.35,10400.0
2014-06-09 10:30:00,18.35,18.36,18.33,18.34,19600.0,18.35,18.36,18.33,18.34,19600.0
2014-06-09 10:35:00,18.33,18.35,18.31,18.31,20000.0,18.33,18.35,18.31,18.31,20000.0
2014-06-09 10:40:00,18.32,18.32,18.28,18.29,28800.0,18.32,18.32,18.28,18.29,28800.0
2014-06-09 10:45:00,18.29,18.29,18.28,18.29,32000.0,18.29,18.29,18.28,18.29,32000.0
2014-06-09 10:50:00,18.29,18.29,18.28,18.29,16000.0,18.29,18.29,18.28,18.29,16000.0
2014-06-09 10:55:00,18.29,18.32,18.28,18.32,22800.0,18.29,18.32,18.28,18.32,22800.0
2014-06-09 11:00:00,18.33,18.36,18.32,18.35,26400.0,18.33,18.36,18.32,18.35,26400.0
2014-06-09 11:05:00,18.35,18.35,18.3,18.3,101200.0,18.35,18.35,18.3,18.3,101200.0
2014-06-09 11:10:00,18.31,18.32,18.3,18.3,18000.0,18.31,18.32,18.3,18.3,18000.0
2014-06-09 11:15:00,18.3,18.3,18.28,18.29,39600.0,18.3,18.3,18.28,18.29,39600.0
2014-06-09 11:20:00,18.29,18.31,18.28,18.31,54800.0,18.29,18.31,18.28,18.31,54800.0
2014-06-09 11:25:00,18.31,18.32,18.3,18.31,49600.0,18.31,18.32,18.3,18.31,49600.0
2014-06-09 11:30:00,18.31,18.32,18.3,18.32,159200.0,18.31,18.32,18.3,18.32,159200.0
2014-06-09 11:35:00,18.31,18.35,18.3,18.33,108000.0,18.31,18.35,18.3,18.33,108000.0
2014-06-09 11:40:00,18.34,18.34,18.31,18.33,46000.0,18.34,18.34,18.31,18.33,46000.0
2014-06-09 11:45:00,18.33,18.33,18.28,18.31,36800.0,18.33,18.33,18.28,18.31,36800.0
2014-06-09 11:50:00,18.31,18.33,18.28,18.32,20800.0,18.31,18.33,18.28,18.32,20800.0
2014-06-09 11:55:00,18.32,18.34,18.31,18.33,33200.0,18.32,18.34,18.31,18.33,33200.0
2014-06-09 12:00:00,18.33,18.35,18.31,18.34,24000.0,18.33,18.35,18.31,18.34,24000.0
2014-06-09 12:05:00,18.33,18.34,18.3,18.3,37200.0,18.33,18.34,18.3,18.3,37200.0
2014-06-09 12:10:00,18.32,18.33,18.31,18.32,7200.0,18.32,18.33,18.31,18.32,7200.0
2014-06-09 12:15:00,18.32,18.32,18.31,18.32,8400.0,18.32,18.32,18.31,18.32,8400.0
2014-06-09 12:20:00,18.32,18.33,18.31,18.32,10000.0,18.32,18.33,18.31,18.32,10000.0
2014-06-09 12:25:00,18.32,18.32,18.3,18.3,28000.0,18.32,18.32,18.3,18.3,28000.0
2014-06-09 12:30:00,18.3,18.33,18.29,18.33,10800.0,18.3,18.33,18.29,18.33,10800.0
2014-06-09 12:35:00,18.33,18.35,18.32,18.35,9200.0,18.33,18.35,18.32,18.35,9200.0
2014-06-09 12:40:00,18.35,18.37,18.35,18.37,10800.0,18.35,18.37,18.35,18.37,10800.0
2014-06-09 12:45:00,18.38,18.4,18.38,18.39,7600.0,18.38,18.4,18.38,18.39,7600.0
2014-06-09 12:50:00,18.39,18.4,18.38,18.4,9600.0,18.39,18.4,18.38,18.4,9600.0
2014-06-09 12:55:00,18.4,18.4,18.38,18.38,10800.0,18.4,18.4,18.38,18.38,10800.0
2014-06-09 13:00:00,18.38,18.43,18.38,18.43,10000.0,18.38,18.43,18.38,18.43,10000.0
2014-06-09 13:05:00,18.42,18.43,18.42,18.43,9200.0,18.42,18.43,18.42,18.43,9200.0
2014-06-09 13:10:00,18.42,18.46,18.38,18.43,66400.0,18.42,18.46,18.38,18.43,66400.0
2014-06-09 13:15:00,18.43,18.43,18.4,18.4,24000.0,18.43,18.43,18.4,18.4,24000.0
2014-06-09 13:20:00,18.4,18.4,18.33,18.36,167600.0,18.4,18.4,18.33,18.36,167600.0
2014-06-09 13:25:00,18.36,18.38,18.36,18.36,30400.0,18.36,18.38,18.36,18.36,30400.0
2014-06-09 13:30:00,18.37,18.39,18.36,18.39,10400.0,18.37,18.39,18.36,18.39,10400.0
2014-06-09 13:35:00,18.37,18.38,18.37,18.38,26000.0,18.37,18.38,18.37,18.38,26000.0
2014-06-09 13:40:00,18.38,18.38,18.33,18.33,10800.0,18.38,18.38,18.33,18.33,10800.0
2014-06-09 13:45:00,18.33,18.33,18.3,18.3,28800.0,18.33,18.33,18.3,18.3,28800.0
2014-06-09 13:50:00,18.3,18.31,18.29,18.3,30400.0,18.3,18.31,18.29,18.3,30400.0
2014-06-09 13:55:00,18.3,18.34,18.3,18.32,77200.0,18.3,18.34,18.3,18.32,77200.0
2014-06-09 14:00:00,18.33,18.34,18.32,18.33,18000.0,18.33,18.34,18.32,18.33,18000.0
2014-06-09 14:05:00,18.34,18.34,18.32,18.32,25200.0,18.34,18.34,18.32,18.32,25200.0
2014-06-09 14:10:00,18.32,18.32,18.3,18.31,26400.0,18.32,18.32,18.3,18.31,26400.0
2014-06-09 14:15:00,18.31,18.32,18.29,18.31,32800.0,18.31,18.32,18.29,18.31,32800.0
2014-06-09 14:20:00,18.31,18.31,18.29,18.29,22800.0,18.31,18.31,18.29,18.29,22800.0
2014-06-09 14:25:00,18.29,18.3,18.25,18.26,72800.0,18.29,18.3,18.25,18.26,72800.0
2014-06-09 14:30:00,18.26,18.27,18.25,18.25,120000.0,18.26,18.27,18.25,18.25,120000.0
2014-06-09 14:35:00,18.25,18.3,18.25,18.3,23600.0,18.25,18.3,18.25,18.3,23600.0
2014-06-09 14:40:00,18.3,18.33,18.3,18.32,50400.0,18.3,18.33,18.3,18.32,50400.0
2014-06-09 14:45:00,18.33,18.33,18.32,18.32,14400.0,18.33,18.33,18.32,18.32,14400.0
2014-06-09 14:50:00,18.33,18.38,18.33,18.38,19600.0,18.33,18.38,18.33,18.38,19600.0
2014-06-09 14:55:00,18.38,18.38,18.36,18.38,15200.0,18.38,18.38,18.36,18.38,15200.0
2014-06-09 15:00:00,18.38,18.4,18.36,18.39,29200.0,18.38,18.4,18.36,18.39,29200.0
2014-06-09 15:05:00,18.39,18.42,18.39,18.41,39600.0,18.39,18.42,18.39,18.41,39600.0
2014-06-09 15:10:00,18.42,18.42,18.41,18.41,15600.0,18.42,18.42,18.41,18.41,15600.0
2014-06-09 15:15:00,18.42,18.42,18.4,18.41,27600.0,18.42,18.42,18.4,18.41,27600.0
2014-06-09 15:20:00,18.41,18.42,18.38,18.38,22800.0,18.41,18.42,18.38,18.38,22800.0
2014-06-09 15:25:00,18.39,18.39,18.37,18.37,14000.0,18.39,18.39,18.37,18.37,14000.0
2014-06-09 15:30:00,18.37,18.37,18.34,18.35,26000.0,18.37,18.37,18.34,18.35,26000.0
2014-06-09 15:35:00,18.34,18.38,18.34,18.37,54000.0,18.34,18.38,18.34,18.37,54000.0
2014-06-09 15:40:00,18.37,18.38,18.36,18.37,20800.0,18.37,18.38,18.36,18.37,20800.0
2014-06-09 15:45:00,18.37,18.39,18.36,18.37,40400.0,18.37,18.39,18.36,18.37,40400.0
2014-06-09 15:50:00,18.37,18.38,18.36,18.36,50000.0,18.37,18.38,18.36,18.36,50000.0
2014-06-09 15:55:00,18.36,18.36,18.33,18.35,133200.0,18.36,18.36,18.33,18.35,133200.0
2014-06-10 09:30:00,18.4,18.41,18.38,18.41,32800.0,18.4,18.41,18.38,18.41,32800.0
2014-06-10 09:35:00,18.38,18.41,18.37,18.39,54800.0,18.38,18.41,18.37,18.39,54800.0
2014-06-10 09:40:00,18.4,18.43,18.4,18.4,11600.0,18.4,18.43,18.4,18.4,11600.0
2014-06-10 09:45:00,18.4,18.41,18.34,18.34,14800.0,18.4,18.41,18.34,18.34,14800.0
2014-06-10 09:50:00,18.34,18.34,18.31,18.31,14800.0,18.34,18.34,18.31,18.31,14800.0
2014-06-10 09:55:00,18.31,18.31,18.27,18.29,15600.0,18.31,18.31,18.27,18.29,15600.0
2014-06-10 10:00:00,18.29,18.29,18.23,18.23,123200.0,18.29,18.29,18.23,18.23,123200.0
2014-06-10 10:05:00,18.23,18.24,18.22,18.24,15600.0,18.23,18.24,18.22,18.24,15600.0
2014-06-10 10:10:00,18.27,18.28,18.24,18.24,26800.0,18.27,18.28,18.24,18.24,26800.0
2014-06-10 10:15:00,18.24,18.27,18.23,18.24,26800.0,18.24,18.27,18.23,18.24,26800.0
2014-06-10 10:20:00,18.25,18.27,18.24,18.27,32000.0,18.25,18.27,18.24,18.27,32000.0
2014-06-10 10:25:00,18.29,18.29,18.25,18.25,12000.0,18.29,18.29,18.25,18.25,12000.0
2014-06-10 10:30:00,18.24,18.26,18.24,18.24,6800.0,18.24,18.26,18.24,18.24,6800.0
2014-06-10 10:35:00,18.25,18.25,18.24,18.25,10400.0,18.25,18.25,18.24,18.25,10400.0
2014-06-10 10:40:00,18.25,18.26,18.25,18.26,12400.0,18.25,18.26,18.25,18.26,12400.0
2014-06-10 10:45:00,18.27,18.31,18.27,18.31,4400.0,18.27,18.31,18.27,18.31,4400.0
2014-06-10 10:50:00,18.31,18.34,18.31,18.33,11600.0,18.31,18.34,18.31,18.33,11600.0
2014-06-10 10:55:00,18.32,18.33,18.31,18.31,12800.0,18.32,18.33,18.31,18.31,12800.0
2014-06-10 11:00:00,18.31,18.32,18.3,18.31,20400.0,18.31,18.32,18.3,18.31,20400.0
2014-06-10 11:05:00,18.32,18.33,18.32,18.32,24400.0,18.32,18.33,18.32,18.32,24400.0
2014-06-10 11:10:00,18.32,18.34,18.32,18.32,22800.0,18.32,18.34,18.32,18.32,22800.0
2014-06-10 11:15:00,18.32,18.33,18.31,18.33,14400.0,18.32,18.33,18.31,18.33,14400.0
2014-06-10 11:20:00,18.33,18.33,18.31,18.31,24800.0,18.33,18.33,18.31,18.31,24800.0
2014-06-10 11:25:00,18.3,18.31,18.3,18.31,16400.0,18.3,18.31,18.3,18.31,16400.0
2014-06-10 11:30:00,18.3,18.32,18.29,18.32,16400.0,18.3,18.32,18.29,18.32,16400.0
2014-06-10 11:35:00,18.33,18.33,18.31,18.31,17600.0,18.33,18.33,18.31,18.31,17600.0
2014-06-10 11:40:00,18.31,18.31,18.29,18.29,18400.0,18.31,18.31,18.29,18.29,18400.0
2014-06-10 11:45:00,18.29,18.31,18.28,18.3,9600.0,18.29,18.31,18.28,18.3,9600.0
2014-06-10 11:50:00,18.3,18.3,18.26,18.26,13200.0,18.3,18.3,18.26,18.26,13200.0
2014-06-10 11:55:00,18.26,18.28,18.26,18.28,9600.0,18.26,18.28,18.26,18.28,9600.0
2014-06-10 12:00:00,18.28,18.28,18.23,18.23,22800.0,18.28,18.28,18.23,18.23,22800.0
2014-06-10 12:05:00,18.23,18.23,18.2,18.2,17600.0,18.23,18.23,18.2,18.2,17600.0
2014-06-10 12:10:00,18.2,18.22,18.2,18.22,6400.0,18.2,18.22,18.2,18.22,6400.0
2014-06-10 12:15:00,18.23,18.24,18.23,18.23,10400.0,18.23,18.24,18.23,18.23,10400.0
2014-06-10 12:20:00,18.23,18.24,18.23,18.23,26400.0,18.23,18.24,18.23,18.23,26400.0
2014-06-10 12:25:00,18.23,18.24,18.22,18.24,17600.0,18.23,18.24,18.22,18.24,17600.0
2014-06-10 12:30:00,18.24,18.25,18.23,18.24,20400.0,18.24,18.25,18.23,18.24,20400.0
2014-06-10 12:35:00,18.24,18.25,18.24,18.25,5600.0,18.24,18.25,18.24,18.25,5600.0
2014-06-10 12:40:00,18.25,18.26,18.24,18.26,26800.0,18.25,18.26,18.24,18.26,26800.0
2014-06-10 12:45:00,18.26,18.26,18.25,18.26,6000.0,18.26,18.26,18.25,18.26,6000.0
2014-06-10 12:50:00,18.26,18.27,18.26,18.27,13600.0,18.26,18.27,18.26,18.27,13600.0
2014-06-10 12:55:00,18.27,18.29,18.27,18.29,11200.0,18.27,18.29,18.27,18.29,11200.0
2014-06-10 13:00:00,18.29,18.31,18.29,18.3,9200.0,18.29,18.31,18.29,18.3,9200.0
2014-06-10 13:05:00,18.3,18.3,18.29,18.3,17200.0,18.3,18.3,18.29,18.3,17200.0
2014-06-10 13:10:00,18.3,18.3,18.28,18.28,9600.0,18.3,18.3,18.28,18.28,9600.0
2014-06-10 13:15:00,18.28,18.28,18.25,18.26,13600.0,18.28,18.28,18.25,18.26,13600.0
2014-06-10 13:20:00,18.26,18.26,18.24,18.24,16000.0,18.26,18.26,18.24,18.24,16000.0
2014-06-10 13:25:00,18.24,18.27,18.24,18.27,11200.0,18.24,18.27,18.24,18.27,11200.0
2014-06-10 13:30:00,18.28,18.3,18.28,18.3,10800.0,18.28,18.3,18.28,18.3,10800.0
2014-06-10 13:35:00,18.31,18.31,18.3,18.3,14400.0,18.31,18.31,18.3,18.3,14400.0
2014-06-10 13:40:00,18.3,18.31,18.3,18.3,11600.0,18.3,18.31,18.3,18.3,11600.0
2014-06-10 13:45:00,18.3,18.31,18.27,18.28,29200.0,18.3,18.31,18.27,18.28,29200.0
2014-06-10 13:50:00,18.28,18.29,18.27,18.28,9600.0,18.28,18.29,18.27,18.28,9600.0
2014-06-10 13:55:00,18.28,18.28,18.27,18.28,14000.0,18.28,18.28,18.27,18.28,14000.0
2014-06-10 14:00:00,18.28,18.28,18.27,18.27,20800.0,18.28,18.28,18.27,18.27,20800.0
2014-06-10 14:05:00,18.27,18.28,18.27,18.28,15600.0,18.27,18.28,18.27,18.28,15600.0
2014-06-10 14:10:00,18.27,18.3,18.27,18.29,43600.0,18.27,18.3,18.27,18.29,43600.0
2014-06-10 14:15:00,18.29,18.32,18.28,18.32,120000.0,18.29,18.32,18.28,18.32,120000.0
2014-06-10 14:20:00,18.31,18.34,18.31,18.33,137600.0,18.31,18.34,18.31,18.33,137600.0
2014-06-10 14:25:00,18.33,18.38,18.33,18.34,88800.0,18.33,18.38,18.33,18.34,88800.0
2014-06-10 14:30:00,18.34,18.4,18.34,18.4,23600.0,18.34,18.4,18.34,18.4,23600.0
2014-06-10 14:35:00,18.4,18.43,18.4,18.43,27600.0,18.4,18.43,18.4,18.43,27600.0
2014-06-10 14:40:00,18.43,18.43,18.42,18.43,60800.0,18.43,18.43,18.42,18.43,60800.0
2014-06-10 14:45:00,18.43,18.43,18.42,18.42,41200.0,18.43,18.43,18.42,18.42,41200.0
2014-06-10 14:50:00,18.43,18.43,18.42,18.43,55600.0,18.43,18.43,18.42,18.43,55600.0
2014-06-10 14:55:00,18.43,18.43,18.42,18.43,31200.0,18.43,18.43,18.42,18.43,31200.0
2014-06-10 15:00:00,18.43,18.43,18.42,18.42,33200.0,18.43,18.43,18.42,18.42,33200.0
2014-06-10 15:05:00,18.42,18.43,18.42,18.43,67600.0,18.42,18.43,18.42,18.43,67600.0
2014-06-10 15:10:00,18.43,18.43,18.42,18.42,35600.0,18.43,18.43,18.42,18.42,35600.0
2014-06-10 15:15:00,18.42,18.43,18.42,18.43,29200.0,18.42,18.43,18.42,18.43,29200.0
2014-06-10 15:20:00,18.43,18.46,18.43,18.43,55600.0,18.43,18.46,18.43,18.43,55600.0
2014-06-10 15:25:00,18.44,18.45,18.43,18.43,24400.0,18.44,18.45,18.43,18.43,24400.0
2014-06-10 15:30:00,18.43,18.47,18.43,18.47,23600.0,18.43,18.47,18.43,18.47,23600.0
2014-06-10 15:35:00,18.47,18.47,18.46,18.46,20800.0,18.47,18.47,18.46,18.46,20800.0
2014-06-10 15:40:00,18.46,18.47,18.45,18.46,53600.0,18.46,18.47,18.45,18.46,53600.0
2014-06-10 15:45:00,18.46,18.49,18.46,18.49,72400.0,18.46,18.49,18.46,18.49,72400.0
2014-06-10 15:50:00,18.49,18.5,18.48,18.49,80000.0,18.49,18.5,18.48,18.49,80000.0
2014-06-10 15:55:00,18.49,18.51,18.46,18.5,174400.0,18.49,18.51,18.46,18.5,174400.0
2014-06-11 09:30:00,18.46,18.47,18.43,18.43,14000.0,18.46,18.47,18.43,18.43,14000.0
2014-06-11 09:35:00,18.44,18.53,18.42,18.53,45200.0,18.44,18.53,18.42,18.53,45200.0
2014-06-11 09:40:00,18.55,18.56,18.49,18.52,92400.0,18.55,18.56,18.49,18.52,92400.0
2014-06-11 09:45:00,18.51,18.51,18.42,18.49,40000.0,18.51,18.51,18.42,18.49,40000.0
2014-06-11 09:50:00,18.49,18.52,18.49,18.5,14000.0,18.49,18.52,18.49,18.5,14000.0
2014-06-11 09:55:00,18.5,18.51,18.46,18.49,42000.0,18.5,18.51,18.46,18.49,42000.0
2014-06-11 10:00:00,18.49,18.51,18.47,18.51,30000.0,18.49,18.51,18.47,18.51,30000.0
2014-06-11 10:05:00,18.52,18.59,18.52,18.53,54000.0,18.52,18.59,18.52,18.53,54000.0
2014-06-11 10:10:00,18.53,18.54,18.51,18.54,9600.0,18.53,18.54,18.51,18.54,9600.0
2014-06-11 10:15:00,18.54,18.57,18.54,18.56,14000.0,18.54,18.57,18.54,18.56,14000.0
2014-06-11 10:20:00,18.55,18.61,18.55,18.61,22400.0,18.55,18.61,18.55,18.61,22400.0
2014-06-11 10:25:00,18.59,18.61,18.58,18.58,60800.0,18.59,18.61,18.58,18.58,60800.0
2014-06-11 10:30:00,18.58,18.58,18.54,18.55,7600.0,18.58,18.58,18.54,18.55,7600.0
2014-06-11 10:35:00,18.55,18.59,18.55,18.58,84400.0,18.55,18.59,18.55,18.58,84400.0
2014-06-11 10:40:00,18.58,18.58,18.55,18.56,12000.0,18.58,18.58,18.55,18.56,12000.0
2014-06-11 10:45:00,18.55,18.55,18.53,18.53,5200.0,18.55,18.55,18.53,18.53,5200.0
2014-06-11 10:50:00,18.54,18.54,18.5,18.52,16000.0,18.54,18.54,18.5,18.52,16000.0
2014-06-11 10:55:00,18.5,18.51,18.5,18.5,8400.0,18.5,18.51,18.5,18.5,8400.0
2014-06-11 11:00:00,18.5,18.5,18.48,18.48,8000.0,18.5,18.5,18.48,18.48,8000.0
2014-06-11 11:05:00,18.47,18.54,18.47,18.54,28400.0,18.47,18.54,18.47,18.54,28400.0
2014-06-11 11:10:00,18.54,18.55,18.53,18.54,32400.0,18.54,18.55,18.53,18.54,32400.0
2014-06-11 11:15:00,18.55,18.55,18.52,18.53,26800.0,18.55,18.55,18.52,18.53,26800.0
2014-06-11 11:20:00,18.52,18.54,18.52,18.53,4800.0,18.52,18.54,18.52,18.53,4800.0
2014-06-11 11:25:00,18.54,18.55,18.53,18.55,13200.0,18.54,18.55,18.53,18.55,13200.0
2014-06-11 11:30:00,18.55,18.55,18.54,18.54,8800.0,18.55,18.55,18.54,18.54,8800.0
2014-06-11 11:35:00,18.53,18.54,18.53,18.53,20000.0,18.53,18.54,18.53,18.53,20000.0
2014-06-11 11:40:00,18.53,18.54,18.51,18.51,14400.0,18.53,18.54,18.51,18.51,14400.0
2014-06-11 11:45:00,18.52,18.53,18.51,18.52,3200.0,18.52,18.53,18.51,18.52,3200.0
2014-06-11 11:50:00,18.52,18.52,18.52,18.52,800.0,18.52,18.52,18.52,18.52,800.0
2014-06-11 11:55:00,18.52,18.54,18.51,18.54,16800.0,18.52,18.54,18.51,18.54,16800.0
2014-06-11 12:00:00,18.54,18.57,18.54,18.55,12000.0,18.54,18.57,18.54,18.55,12000.0
2014-06-11 12:05:00,18.55,18.58,18.55,18.58,8000.0,18.55,18.58,18.55,18.58,8000.0
2014-06-11 12:10:00,18.57,18.58,18.57,18.57,8000.0,18.57,18.58,18.57,18.57,8000.0
2014-06-11 12:15:00,18.57,18.59,18.56,18.57,12800.0,18.57,18.59,18.56,18.57,12800.0
2014-06-11 12:20:00,18.59,18.59,18.56,18.57,30000.0,18.59,18.59,18.56,18.57,30000.0
2014-06-11 12:25:00,18.57,18.58,18.57,18.58,20000.0,18.57,18.58,18.57,18.58,20000.0
2014-06-11 12:30:00,18.58,18.6,18.58,18.59,15600.0,18.58,18.6,18.58,18.59,15600.0
2014-06-11 12:35:00,18.6,18.61,18.59,18.59,10800.0,18.6,18.61,18.59,18.59,10800.0
2014-06-11 12:40:00,18.58,18.59,18.58,18.59,9200.0,18.58,18.59,18.58,18.59,9200.0
2014-06-11 12:45:00,18.58,18.59,18.58,18.59,7200.0,18.58,18.59,18.58,18.59,7200.0
2014-06-11 12:50:00,18.59,18.59,18.59,18.59,4400.0,18.59,18.59,18.59,18.59,4400.0
2014-06-11 12:55:00,18.6,18.61,18.59,18.6,25200.0,18.6,18.61,18.59,18.6,25200.0
2014-06-11 13:00:00,18.6,18.6,18.56,18.56,10000.0,18.6,18.6,18.56,18.56,10000.0
2014-06-11 13:05:00,18.56,18.56,18.53,18.54,11200.0,18.56,18.56,18.53,18.54,11200.0
2014-06-11 13:10:00,18.53,18.57,18.53,18.55,21200.0,18.53,18.57,18.53,18.55,21200.0
2014-06-11 13:15:00,18.55,18.58,18.55,18.56,11600.0,18.55,18.58,18.55,18.56,11600.0
2014-06-11 13:20:00,18.56,18.58,18.56,18.57,6000.0,18.56,18.58,18.56,18.57,6000.0
2014-06-11 13:25:00,18.56,18.58,18.56,18.57,5200.0,18.56,18.58,18.56,18.57,5200.0
2014-06-11 13:30:00,18.58,18.6,18.58,18.58,15200.0,18.58,18.6,18.58,18.58,15200.0
2014-06-11 13:35:00,18.56,18.59,18.56,18.57,9600.0,18.56,18.59,18.56,18.57,9600.0
2014-06-11 13:40:00,18.57,18.57,18.56,18.57,8400.0,18.57,18.57,18.56,18.57,8400.0
2014-06-11 13:45:00,18.58,18.59,18.57,18.57,32000.0,18.58,18.59,18.57,18.57,32000.0
2014-06-11 13:50:00,18.57,18.57,18.56,18.56,6800.0,18.57,18.57,18.56,18.56,6800.0
2014-06-11 13:55:00,18.56,18.56,18.5,18.53,35600.0,18.56,18.56,18.5,18.53,35600.0
2014-06-11 14:00:00,18.53,18.55,18.52,18.52,15200.0,18.53,18.55,18.52,18.52,15200.0
2014-06-11 14:05:00,18.51,18.53,18.51,18.51,11200.0,18.51,18.53,18.51,18.51,11200.0
2014-06-11 14:10:00,18.5,18.52,18.5,18.5,161200.0,18.5,18.52,18.5,18.5,161200.0
2014-06-11 14:15:00,18.52,18.57,18.52,18.57,48000.0,18.52,18.57,18.52,18.57,48000.0
2014-06-11 14:20:00,18.57,18.63,18.57,18.63,44400.0,18.57,18.63,18.57,18.63,44400.0
2014-06-11 14:25:00,18.63,18.66,18.63,18.66,28000.0,18.63,18.66,18.63,18.66,28000.0
2014-06-11 14:30:00,18.66,18.66,18.65,18.65,4800.0,18.66,18.66,18.65,18.65,4800.0
2014-06-11 14:35:00,18.64,18.64,18.61,18.61,11600.0,18.64,18.64,18.61,18.61,11600.0
2014-06-11 14:40:00,18.61,18.61,18.59,18.59,8400.0,18.61,18.61,18.59,18.59,8400.0
2014-06-11 14:45:00,18.59,18.6,18.57,18.57,21600.0,18.59,18.6,18.57,18.57,21600.0
2014-06-11 14:50:00,18.58,18.6,18.56,18.59,32000.0,18.58,18.6,18.56,18.59,32000.0
2014-06-11 14:55:00,18.59,18.61,18.58,18.61,24000.0,18.59,18.61,18.58,18.61,24000.0
2014-06-11 15:00:00,18.61,18.61,18.59,18.59,8000.0,18.61,18.61,18.59,18.59,8000.0
2014-06-11 15:05:00,18.58,18.58,18.56,18.56,10400.0,18.58,18.58,18.56,18.56,10400.0
2014-06-11 15:10:00,18.56,18.56,18.53,18.53,18400.0,18.56,18.56,18.53,18.53,18400.0
2014-06-11 15:15:00,18.53,18.54,18.52,18.54,18800.0,18.53,18.54,18.52,18.54,18800.0
2014-06-11 15:20:00,18.55,18.55,18.54,18.55,18000.0,18.55,18.55,18.54,18.55,18000.0
2014-06-11 15:25:00,18.55,18.57,18.55,18.57,12000.0,18.55,18.57,18.55,18.57,12000.0
2014-06-11 15:30:00,18.57,18.59,18.57,18.58,12800.0,18.57,18.59,18.57,18.58,12800.0
2014-06-11 15:35:00,18.59,18.59,18.59,18.59,14000.0,18.59,18.59,18.59,18.59,14000.0
2014-06-11 15:40:00,18.59,18.59,18.59,18.59,17200.0,18.59,18.59,18.59,18.59,17200.0
2014-06-11 15:45:00,18.59,18.6,18.59,18.6,25200.0,18.59,18.6,18.59,18.6,25200.0
2014-06-11 15:50:00,18.6,18.6,18.57,18.57,38800.0,18.6,18.6,18.57,18.57,38800.0
2014-06-11 15:55:00,18.56,18.56,18.55,18.56,57200.0,18.56,18.56,18.55,18.56,57200.0
2014-06-12 09:30:00,18.62,18.68,18.62,18.65,46000.0,18.62,18.68,18.62,18.65,46000.0
2014-06-12 09:35:00,18.63,18.64,18.54,18.54,12800.0,18.63,18.64,18.54,18.54,12800.0
2014-06-12 09:40:00,18.55,18.57,18.55,18.56,15600.0,18.55,18.57,18.55,18.56,15600.0
2014-06-12 09:45:00,18.59,18.59,18.56,18.56,7600.0,18.59,18.59,18.56,18.56,7600.0
2014-06-12 09:50:00,18.56,18.57,18.54,18.54,17200.0,18.56,18.57,18.54,18.54,17200.0
2014-06-12 09:55:00,18.53,18.54,18.48,18.52,15200.0,18.53,18.54,18.48,18.52,15200.0
2014-06-12 10:00:00,18.5,18.52,18.48,18.51,11200.0,18.5,18.52,18.48,18.51,11200.0
2014-06-12 10:05:00,18.53,18.53,18.48,18.49,3200.0,18.53,18.53,18.48,18.49,3200.0
2014-06-12 10:10:00,18.48,18.49,18.47,18.47,7200.0,18.48,18.49,18.47,18.47,7200.0
2014-06-12 10:15:00,18.47,18.49,18.45,18.48,11600.0,18.47,18.49,18.45,18.48,11600.0
2014-06-12 10:20:00,18.47,18.48,18.47,18.48,3600.0,18.47,18.48,18.47,18.48,3600.0
2014-06-12 10:25:00,18.47,18.47,18.45,18.47,8400.0,18.47,18.47,18.45,18.47,8400.0
2014-06-12 10:30:00,18.44,18.46,18.44,18.46,1200.0,18.44,18.46,18.44,18.46,1200.0
2014-06-12 10:35:00,18.45,18.46,18.44,18.44,9600.0,18.45,18.46,18.44,18.44,9600.0
2014-06-12 10:40:00,18.44,18.47,18.43,18.46,15200.0,18.44,18.47,18.43,18.46,15200.0
2014-06-12 10:45:00,18.48,18.49,18.47,18.49,2400.0,18.48,18.49,18.47,18.49,2400.0
2014-06-12 10:50:00,18.49,18.5,18.48,18.49,5200.0,18.49,18.5,18.48,18.49,5200.0
2014-06-12 10:55:00,18.51,18.51,18.49,18.49,4000.0,18.51,18.51,18.49,18.49,4000.0
2014-06-12 11:00:00,18.49,18.51,18.49,18.51,7200.0,18.49,18.51,18.49,18.51,7200.0
2014-06-12 11:05:00,18.52,18.54,18.52,18.54,3600.0,18.52,18.54,18.52,18.54,3600.0
2014-06-12 11:10:00,18.53,18.54,18.52,18.53,20000.0,18.53,18.54,18.52,18.53,20000.0
2014-06-12 11:15:00,18.53,18.53,18.5,18.5,18400.0,18.53,18.53,18.5,18.5,18400.0
2014-06-12 11:20:00,18.5,18.53,18.5,18.53,27200.0,18.5,18.53,18.5,18.53,27200.0
2014-06-12 11:25:00,18.53,18.54,18.52,18.53,22400.0,18.53,18.54,18.52,18.53,22400.0
2014-06-12 11:30:00,18.53,18.54,18.53,18.54,12400.0,18.53,18.54,18.53,18.54,12400.0
2014-06-12 11:35:00,18.54,18.56,18.54,18.54,6800.0,18.54,18.56,18.54,18.54,6800.0
2014-06-12 11:40:00,18.55,18.56,18.53,18.53,25600.0,18.55,18.56,18.53,18.53,25600.0
2014-06-12 11:45:00,18.53,18.55,18.5,18.55,45200.0,18.53,18.55,18.5,18.55,45200.0
2014-06-12 11:50:00,18.55,18.55,18.54,18.55,6000.0,18.55,18.55,18.54,18.55,6000.0
2014-06-12 11:55:00,18.56,18.57,18.56,18.57,6400.0,18.56,18.57,18.56,18.57,6400.0
2014-06-12 12:00:00,18.56,18.62,18.56,18.61,28000.0,18.56,18.62,18.56,18.61,28000.0
2014-06-12 12:05:00,18.61,18.67,18.61,18.65,12400.0,18.61,18.67,18.61,18.65,12400.0
2014-06-12 12:10:00,18.68,18.68,18.67,18.68,6800.0,18.68,18.68,18.67,18.68,6800.0
2014-06-12 12:15:00,18.68,18.68,18.65,18.67,18400.0,18.68,18.68,18.65,18.67,18400.0
2014-06-12 12:20:00,18.66,18.68,18.66,18.67,2000.0,18.66,18.68,18.66,18.67,2000.0
2014-06-12 12:25:00,18.67,18.68,18.67,18.68,4800.0,18.67,18.68,18.67,18.68,4800.0
2014-06-12 12:30:00,18.67,18.68,18.66,18.68,12000.0,18.67,18.68,18.66,18.68,12000.0
2014-06-12 12:35:00,18.68,18.71,18.68,18.7,12400.0,18.68,18.71,18.68,18.7,12400.0
2014-06-12 12:40:00,18.71,18.71,18.67,18.68,12800.0,18.71,18.71,18.67,18.68,12800.0
2014-06-12 12:45:00,18.69,18.69,18.68,18.69,5200.0,18.69,18.69,18.68,18.69,5200.0
2014-06-12 12:50:00,18.69,18.7,18.66,18.68,36400.0,18.69,18.7,18.66,18.68,36400.0
2014-06-12 12:55:00,18.68,18.68,18.66,18.68,10400.0,18.68,18.68,18.66,18.68,10400.0
2014-06-12 13:00:00,18.69,18.69,18.66,18.69,16000.0,18.69,18.69,18.66,18.69,16000.0
2014-06-12 13:05:00,18.68,18.68,18.68,18.68,3600.0,18.68,18.68,18.68,18.68,3600.0
2014-06-12 13:10:00,18.67,18.67,18.66,18.66,8800.0,18.67,18.67,18.66,18.66,8800.0
2014-06-12 13:15:00,18.66,18.67,18.66,18.66,18800.0,18.66,18.67,18.66,18.66,18800.0
2014-06-12 13:20:00,18.66,18.68,18.66,18.67,19200.0,18.66,18.68,18.66,18.67,19200.0
2014-06-12 13:25:00,18.67,18.67,18.65,18.66,16000.0,18.67,18.67,18.65,18.66,16000.0
2014-06-12 13:30:00,18.66,18.68,18.64,18.67,28400.0,18.66,18.68,18.64,18.67,28400.0
2014-06-12 13:35:00,18.67,18.67,18.66,18.67,17200.0,18.67,18.67,18.66,18.67,17200.0
2014-06-12 13:40:00,18.67,18.68,18.66,18.66,22800.0,18.67,18.68,18.66,18.66,22800.0
2014-06-12 13:45:00,18.67,18.67,18.66,18.67,44400.0,18.67,18.67,18.66,18.67,44400.0
2014-06-12 13:50:00,18.67,18.67,18.65,18.65,15200.0,18.67,18.67,18.65,18.65,15200.0
2014-06-12 13:55:00,18.64,18.66,18.63,18.64,20400.0,18.64,18.66,18.63,18.64,20400.0
2014-06-12 14:00:00,18.64,18.68,18.64,18.67,40800.0,18.64,18.68,18.64,18.67,40800.0
2014-06-12 14:05:00,18.67,18.71,18.67,18.71,106400.0,18.67,18.71,18.67,18.71,106400.0
2014-06-12 14:10:00,18.71,18.75,18.71,18.75,19200.0,18.71,18.75,18.71,18.75,19200.0
2014-06-12 14:15:00,18.75,18.75,18.73,18.74,77600.0,18.75,18.75,18.73,18.74,77600.0
2014-06-12 14:20:00,18.74,18.76,18.73,18.73,35600.0,18.74,18.76,18.73,18.73,35600.0
2014-06-12 14:25:00,18.74,18.75,18.73,18.73,16000.0,18.74,18.75,18.73,18.73,16000.0
2014-06-12 14:30:00,18.73,18.75,18.72,18.75,43600.0,18.73,18.75,18.72,18.75,43600.0
2014-06-12 14:35:00,18.74,18.77,18.74,18.77,27200.0,18.74,18.77,18.74,18.77,27200.0
2014-06-12 14:40:00,18.78,18.8,18.78,18.8,18400.0,18.78,18.8,18.78,18.8,18400.0
2014-06-12 14:45:00,18.8,18.82,18.8,18.81,30000.0,18.8,18.82,18.8,18.81,30000.0
2014-06-12 14:50:00,18.81,18.82,18.8,18.81,32000.0,18.81,18.82,18.8,18.81,32000.0
2014-06-12 14:55:00,18.8,18.82,18.8,18.8,22000.0,18.8,18.82,18.8,18.8,22000.0
2014-06-12 15:00:00,18.8,18.8,18.79,18.79,26800.0,18.8,18.8,18.79,18.79,26800.0
2014-06-12 15:05:00,18.8,18.8,18.76,18.76,22400.0,18.8,18.8,18.76,18.76,22400.0
2014-06-12 15:10:00,18.76,18.76,18.74,18.75,59600.0,18.76,18.76,18.74,18.75,59600.0
2014-06-12 15:15:00,18.75,18.77,18.75,18.77,28000.0,18.75,18.77,18.75,18.77,28000.0
2014-06-12 15:20:00,18.77,18.78,18.76,18.77,34000.0,18.77,18.78,18.76,18.77,34000.0
2014-06-12 15:25:00,18.77,18.77,18.75,18.76,26400.0,18.77,18.77,18.75,18.76,26400.0
2014-06-12 15:30:00,18.76,18.77,18.75,18.75,34800.0,18.76,18.77,18.75,18.75,34800.0
2014-06-12 15:35:00,18.75,18.77,18.73,18.73,26000.0,18.75,18.77,18.73,18.73,26000.0
2014-06-12 15:40:00,18.73,18.75,18.73,18.74,35200.0,18.73,18.75,18.73,18.74,35200.0
2014-06-12 15:45:00,18.74,18.78,18.74,18.77,72000.0,18.74,18.78,18.74,18.77,72000.0
2014-06-12 15:50:00,18.77,18.78,18.75,18.77,69600.0,18.77,18.78,18.75,18.77,69600.0
2014-06-12 15:55:00,18.77,18.8,18.77,18.78,118000.0,18.77,18.8,18.77,18.78,118000.0
2014-06-13 09:30:00,18.76,18.95,18.71,18.78,28400.0,18.76,18.95,18.71,18.78,28400.0
2014-06-13 09:35:00,18.73,18.73,18.62,18.62,3600.0,18.73,18.73,18.62,18.62,3600.0
2014-06-13 09:40:00,18.62,18.65,18.6,18.65,7200.0,18.62,18.65,18.6,18.65,7200.0
2014-06-13 09:45:00,18.64,18.66,18.62,18.62,3600.0,18.64,18.66,18.62,18.62,3600.0
2014-06-13 09:50:00,18.63,18.63,18.57,18.6,11200.0,18.63,18.63,18.57,18.6,11200.0
2014-06-13 09:55:00,18.61,18.69,18.58,18.68,25600.0,18.61,18.69,18.58,18.68,25600.0
2014-06-13 10:00:00,18.64,18.66,18.59,18.6,8800.0,18.64,18.66,18.59,18.6,8800.0
2014-06-13 10:05:00,18.6,18.64,18.6,18.61,34400.0,18.6,18.64,18.6,18.61,34400.0
2014-06-13 10:10:00,18.62,18.68,18.62,18.67,8000.0,18.62,18.68,18.62,18.67,8000.0
2014-06-13 10:15:00,18.67,18.72,18.67,18.68,18400.0,18.67,18.72,18.67,18.68,18400.0
2014-06-13 10:20:00,18.68,18.69,18.66,18.69,4800.0,18.68,18.69,18.66,18.69,4800.0
2014-06-13 10:25:00,18.72,18.72,18.66,18.67,7600.0,18.72,18.72,18.66,18.67,7600.0
2014-06-13 10:30:00,18.66,18.69,18.65,18.68,14800.0,18.66,18.69,18.65,18.68,14800.0
2014-06-13 10:35:00,18.67,18.76,18.66,18.75,148800.0,18.67,18.76,18.66,18.75,148800.0
2014-06-13 10:40:00,18.75,18.77,18.75,18.77,9200.0,18.75,18.77,18.75,18.77,9200.0
2014-06-13 10:45:00,18.75,18.76,18.7,18.7,17200.0,18.75,18.76,18.7,18.7,17200.0
2014-06-13 10:50:00,18.7,18.7,18.66,18.69,40400.0,18.7,18.7,18.66,18.69,40400.0
2014-06-13 10:55:00,18.7,18.75,18.7,18.75,34800.0,18.7,18.75,18.7,18.75,34800.0
2014-06-13 11:00:00,18.75,18.8,18.73,18.74,90800.0,18.75,18.8,18.73,18.74,90800.0
2014-06-13 11:05:00,18.74,18.77,18.74,18.74,13200.0,18.74,18.77,18.74,18.74,13200.0
2014-06-13 11:10:00,18.73,18.73,18.72,18.72,7600.0,18.73,18.73,18.72,18.72,7600.0
2014-06-13 11:15:00,18.72,18.72,18.62,18.66,30800.0,18.72,18.72,18.62,18.66,30800.0
2014-06-13 11:20:00,18.66,18.68,18.63,18.63,9600.0,18.66,18.68,18.63,18.63,9600.0
2014-06-13 11:25:00,18.63,18.63,18.58,18.59,20000.0,18.63,18.63,18.58,18.59,20000.0
2014-06-13 11:30:00,18.58,18.58,18.53,18.53,14400.0,18.58,18.58,18.53,18.53,14400.0
2014-06-13 11:35:00,18.54,18.55,18.53,18.53,4400.0,18.54,18.55,18.53,18.53,4400.0
2014-06-13 11:40:00,18.53,18.54,18.49,18.49,5600.0,18.53,18.54,18.49,18.49,5600.0
2014-06-13 11:45:00,18.49,18.49,18.43,18.43,22400.0,18.49,18.49,18.43,18.43,22400.0
2014-06-13 11:50:00,18.42,18.44,18.38,18.39,70800.0,18.42,18.44,18.38,18.39,70800.0
2014-06-13 11:55:00,18.4,18.41,18.38,18.4,30400.0,18.4,18.41,18.38,18.4,30400.0
2014-06-13 12:00:00,18.41,18.42,18.4,18.41,43600.0,18.41,18.42,18.4,18.41,43600.0
2014-06-13 12:05:00,18.4,18.42,18.39,18.4,22400.0,18.4,18.42,18.39,18.4,22400.0
2014-06-13 12:10:00,18.39,18.4,18.39,18.4,3200.0,18.39,18.4,18.39,18.4,3200.0
2014-06-13 12:15:00,18.39,18.4,18.39,18.39,37200.0,18.39,18.4,18.39,18.39,37200.0
2014-06-13 12:20:00,18.39,18.42,18.39,18.4,34800.0,18.39,18.42,18.39,18.4,34800.0
2014-06-13 12:25:00,18.4,18.41,18.39,18.4,34400.0,18.4,18.41,18.39,18.4,34400.0
2014-06-13 12:30:00,18.4,18.41,18.39,18.39,14400.0,18.4,18.41,18.39,18.39,14400.0
2014-06-13 12:35:00,18.4,18.4,18.38,18.39,10000.0,18.4,18.4,18.38,18.39,10000.0
2014-06-13 12:40:00,18.39,18.39,18.35,18.38,33200.0,18.39,18.39,18.35,18.38,33200.0
2014-06-13 12:45:00,18.37,18.4,18.36,18.38,24800.0,18.37,18.4,18.36,18.38,24800.0
2014-06-13 12:50:00,18.38,18.39,18.36,18.36,12800.0,18.38,18.39,18.36,18.36,12800.0
2014-06-13 12:55:00,18.36,18.36,18.35,18.35,16800.0,18.36,18.36,18.35,18.35,16800.0
2014-06-13 13:00:00,18.35,18.38,18.35,18.38,11600.0,18.35,18.38,18.35,18.38,11600.0
2014-06-13 13:05:00,18.37,18.37,18.34,18.34,17600.0,18.37,18.37,18.34,18.34,17600.0
2014-06-13 13:10:00,18.35,18.35,18.3,18.3,22400.0,18.35,18.35,18.3,18.3,22400.0
2014-06-13 13:15:00,18.31,18.36,18.31,18.34,14000.0,18.31,18.36,18.31,18.34,14000.0
2014-06-13 13:20:00,18.33,18.36,18.33,18.36,7600.0,18.33,18.36,18.33,18.36,7600.0
2014-06-13 13:25:00,18.35,18.35,18.32,18.34,18800.0,18.35,18.35,18.32,18.34,18800.0
2014-06-13 13:30:00,18.33,18.35,18.33,18.35,11200.0,18.33,18.35,18.33,18.35,11200.0
2014-06-13 13:35:00,18.36,18.42,18.36,18.41,70400.0,18.36,18.42,18.36,18.41,70400.0
2014-06-13 13:40:00,18.42,18.46,18.41,18.45,18800.0,18.42,18.46,18.41,18.45,18800.0
2014-06-13 13:45:00,18.45,18.45,18.41,18.42,18000.0,18.45,18.45,18.41,18.42,18000.0
2014-06-13 13:50:00,18.42,18.47,18.42,18.47,18000.0,18.42,18.47,18.42,18.47,18000.0
2014-06-13 13:55:00,18.47,18.47,18.46,18.47,7200.0,18.47,18.47,18.46,18.47,7200.0
2014-06-13 14:00:00,18.47,18.5,18.46,18.5,23600.0,18.47,18.5,18.46,18.5,23600.0
2014-06-13 14:05:00,18.5,18.52,18.48,18.48,17200.0,18.5,18.52,18.48,18.48,17200.0
2014-06-13 14:10:00,18.48,18.49,18.46,18.46,6400.0,18.48,18.49,18.46,18.46,6400.0
2014-06-13 14:15:00,18.46,18.51,18.46,18.49,45200.0,18.46,18.51,18.46,18.49,45200.0
2014-06-13 14:20:00,18.5,18.5,18.48,18.5,13600.0,18.5,18.5,18.48,18.5,13600.0
2014-06-13 14:25:00,18.5,18.51,18.5,18.5,28400.0,18.5,18.51,18.5,18.5,28400.0
2014-06-13 14:30:00,18.51,18.53,18.51,18.53,8400.0,18.51,18.53,18.51,18.53,8400.0
2014-06-13 14:35:00,18.54,18.56,18.53,18.56,12800.0,18.54,18.56,18.53,18.56,12800.0
2014-06-13 14:40:00,18.56,18.6,18.56,18.6,28400.0,18.56,18.6,18.56,18.6,28400.0
2014-06-13 14:45:00,18.59,18.59,18.56,18.56,11600.0,18.59,18.59,18.56,18.56,11600.0
2014-06-13 14:50:00,18.57,18.59,18.56,18.58,29600.0,18.57,18.59,18.56,18.58,29600.0
2014-06-13 14:55:00,18.58,18.6,18.57,18.6,21200.0,18.58,18.6,18.57,18.6,21200.0
2014-06-13 15:00:00,18.6,18.61,18.59,18.59,34400.0,18.6,18.61,18.59,18.59,34400.0
2014-06-13 15:05:00,18.59,18.6,18.56,18.57,35600.0,18.59,18.6,18.56,18.57,35600.0
2014-06-13 15:10:00,18.57,18.57,18.55,18.56,14400.0,18.57,18.57,18.55,18.56,14400.0
2014-06-13 15:15:00,18.57,18.57,18.53,18.53,11600.0,18.57,18.57,18.53,18.53,11600.0
2014-06-13 15:20:00,18.53,18.53,18.49,18.49,10800.0,18.53,18.53,18.49,18.49,10800.0
2014-06-13 15:25:00,18.49,18.5,18.47,18.47,16400.0,18.49,18.5,18.47,18.47,16400.0
2014-06-13 15:30:00,18.48,18.49,18.47,18.48,28000.0,18.48,18.49,18.47,18.48,28000.0
2014-06-13 15:35:00,18.48,18.52,18.47,18.52,30400.0,18.48,18.52,18.47,18.52,30400.0
2014-06-13 15:40:00,18.52,18.53,18.49,18.52,26800.0,18.52,18.53,18.49,18.52,26800.0
2014-06-13 15:45:00,18.52,18.53,18.5,18.53,33200.0,18.52,18.53,18.5,18.53,33200.0
2014-06-13 15:50:00,18.53,18.55,18.53,18.53,54400.0,18.53,18.55,18.53,18.53,54400.0
2014-06-13 15:55:00,18.53,18.54,18.53,18.53,59600.0,18.53,18.54,18.53,18.53,59600.0
2014-06-16 09:30:00,18.56,18.56,18.34,18.43,104400.0,18.56,18.56,18.34,18.43,104400.0
2014-06-16 09:35:00,18.43,18.56,18.39,18.56,63600.0,18.43,18.56,18.39,18.56,63600.0
2014-06-16 09:40:00,18.56,18.56,18.5,18.56,40800.0,18.56,18.56,18.5,18.56,40800.0
2014-06-16 09:45:00,18.56,18.58,18.55,18.58,190800.0,18.56,18.58,18.55,18.58,190800.0
2014-06-16 09:50:00,18.59,18.64,18.57,18.61,141200.0,18.59,18.64,18.57,18.61,141200.0
2014-06-16 09:55:00,18.61,18.61,18.57,18.6,23200.0,18.61,18.61,18.57,18.6,23200.0
2014-06-16 10:00:00,18.6,18.64,18.59,18.64,17200.0,18.6,18.64,18.59,18.64,17200.0
2014-06-16 10:05:00,18.63,18.65,18.59,18.59,12000.0,18.63,18.65,18.59,18.59,12000.0
2014-06-16 10:10:00,18.59,18.64,18.59,18.63,73600.0,18.59,18.64,18.59,18.63,73600.0
2014-06-16 10:15:00,18.64,18.68,18.64,18.65,10000.0,18.64,18.68,18.64,18.65,10000.0
2014-06-16 10:20:00,18.65,18.66,18.63,18.63,17200.0,18.65,18.66,18.63,18.63,17200.0
2014-06-16 10:25:00,18.63,18.64,18.61,18.64,24400.0,18.63,18.64,18.61,18.64,24400.0
2014-06-16 10:30:00,18.64,18.66,18.62,18.64,23600.0,18.64,18.66,18.62,18.64,23600.0
2014-06-16 10:35:00,18.64,18.67,18.62,18.63,25600.0,18.64,18.67,18.62,18.63,25600.0
2014-06-16 10:40:00,18.63,18.67,18.62,18.67,15200.0,18.63,18.67,18.62,18.67,15200.0
2014-06-16 10:45:00,18.67,18.69,18.65,18.68,24000.0,18.67,18.69,18.65,18.68,24000.0
2014-06-16 10:50:00,18.69,18.71,18.68,18.71,20000.0,18.69,18.71,18.68,18.71,20000.0
2014-06-16 10:55:00,18.7,18.7,18.68,18.7,18800.0,18.7,18.7,18.68,18.7,18800.0
2014-06-16 11:00:00,18.69,18.72,18.68,18.71,63200.0,18.69,18.72,18.68,18.71,63200.0
2014-06-16 11:05:00,18.71,18.74,18.67,18.73,77200.0,18.71,18.74,18.67,18.73,77200.0
2014-06-16 11:10:00,18.73,18.78,18.73,18.76,69600.0,18.73,18.78,18.73,18.76,69600.0
2014-06-16 11:15:00,18.76,18.76,18.73,18.75,20400.0,18.76,18.76,18.73,18.75,20400.0
2014-06-16 11:20:00,18.74,18.75,18.71,18.71,10000.0,18.74,18.75,18.71,18.71,10000.0
2014-06-16 11:25:00,18.7,18.71,18.68,18.7,26000.0,18.7,18.71,18.68,18.7,26000.0
2014-06-16 11:30:00,18.69,18.7,18.68,18.7,34800.0,18.69,18.7,18.68,18.7,34800.0
2014-06-16 11:35:00,18.68,18.7,18.67,18.68,60000.0,18.68,18.7,18.67,18.68,60000.0
2014-06-16 11:40:00,18.69,18.69,18.67,18.69,28000.0,18.69,18.69,18.67,18.69,28000.0
2014-06-16 11:45:00,18.69,18.7,18.66,18.69,44800.0,18.69,18.7,18.66,18.69,44800.0
2014-06-16 11:50:00,18.69,18.69,18.66,18.68,27600.0,18.69,18.69,18.66,18.68,27600.0
2014-06-16 11:55:00,18.68,18.68,18.67,18.67,28800.0,18.68,18.68,18.67,18.67,28800.0
2014-06-16 12:00:00,18.68,18.7,18.67,18.7,20000.0,18.68,18.7,18.67,18.7,20000.0
2014-06-16 12:05:00,18.7,18.71,18.69,18.69,10400.0,18.7,18.71,18.69,18.69,10400.0
2014-06-16 12:10:00,18.69,18.71,18.69,18.69,18800.0,18.69,18.71,18.69,18.69,18800.0
2014-06-16 12:15:00,18.68,18.68,18.67,18.67,26000.0,18.68,18.68,18.67,18.67,26000.0
2014-06-16 12:20:00,18.68,18.7,18.67,18.69,15600.0,18.68,18.7,18.67,18.69,15600.0
2014-06-16 12:25:00,18.69,18.7,18.68,18.68,18000.0,18.69,18.7,18.68,18.68,18000.0
2014-06-16 12:30:00,18.68,18.69,18.68,18.68,11600.0,18.68,18.69,18.68,18.68,11600.0
2014-06-16 12:35:00,18.69,18.69,18.67,18.67,19600.0,18.69,18.69,18.67,18.67,19600.0
2014-06-16 12:40:00,18.67,18.68,18.65,18.66,71200.0,18.67,18.68,18.65,18.66,71200.0
2014-06-16 12:45:00,18.66,18.66,18.63,18.64,21600.0,18.66,18.66,18.63,18.64,21600.0
2014-06-16 12:50:00,18.64,18.65,18.63,18.65,29200.0,18.64,18.65,18.63,18.65,29200.0
2014-06-16 12:55:00,18.65,18.67,18.65,18.65,14400.0,18.65,18.67,18.65,18.65,14400.0
2014-06-16 13:00:00,18.65,18.7,18.64,18.7,40000.0,18.65,18.7,18.64,18.7,40000.0
2014-06-16 13:05:00,18.69,18.71,18.69,18.7,19600.0,18.69,18.71,18.69,18.7,19600.0
2014-06-16 13:10:00,18.7,18.71,18.69,18.69,28000.0,18.7,18.71,18.69,18.69,28000.0
2014-06-16 13:15:00,18.69,18.72,18.68,18.71,34400.0,18.69,18.72,18.68,18.71,34400.0
2014-06-16 13:20:00,18.71,18.72,18.71,18.71,21600.0,18.71,18.72,18.71,18.71,21600.0
2014-06-16 13:25:00,18.72,18.72,18.71,18.72,13600.0,18.72,18.72,18.71,18.72,13600.0
2014-06-16 13:30:00,18.72,18.73,18.71,18.71,29200.0,18.72,18.73,18.71,18.71,29200.0
2014-06-16 13:35:00,18.71,18.72,18.71,18.72,29600.0,18.71,18.72,18.71,18.72,29600.0
2014-06-16 13:40:00,18.72,18.73,18.71,18.72,12800.0,18.72,18.73,18.71,18.72,12800.0
2014-06-16 13:45:00,18.72,18.72,18.69,18.69,13600.0,18.72,18.72,18.69,18.69,13600.0
2014-06-16 13:50:00,18.7,18.74,18.69,18.73,72400.0,18.7,18.74,18.69,18.73,72400.0
2014-06-16 13:55:00,18.73,18.76,18.73,18.75,23200.0,18.73,18.76,18.73,18.75,23200.0
2014-06-16 14:00:00,18.75,18.79,18.75,18.79,25600.0,18.75,18.79,18.75,18.79,25600.0
2014-06-16 14:05:00,18.78,18.78,18.76,18.76,5600.0,18.78,18.78,18.76,18.76,5600.0
2014-06-16 14:10:00,18.76,18.76,18.74,18.74,7600.0,18.76,18.76,18.74,18.74,7600.0
2014-06-16 14:15:00,18.74,18.75,18.7,18.7,31600.0,18.74,18.75,18.7,18.7,31600.0
2014-06-16 14:20:00,18.7,18.72,18.7,18.71,34800.0,18.7,18.72,18.7,18.71,34800.0
2014-06-16 14:25:00,18.71,18.71,18.7,18.71,15600.0,18.71,18.71,18.7,18.71,15600.0
2014-06-16 14:30:00,18.7,18.7,18.68,18.69,26000.0,18.7,18.7,18.68,18.69,26000.0
2014-06-16 14:35:00,18.69,18.69,18.68,18.68,8000.0,18.69,18.69,18.68,18.68,8000.0
2014-06-16 14:40:00,18.67,18.67,18.66,18.66,47200.0,18.67,18.67,18.66,18.66,47200.0
2014-06-16 14:45:00,18.67,18.68,18.66,18.68,39600.0,18.67,18.68,18.66,18.68,39600.0
2014-06-16 14:50:00,18.68,18.69,18.67,18.67,16400.0,18.68,18.69,18.67,18.67,16400.0
2014-06-16 14:55:00,18.67,18.69,18.66,18.68,60000.0,18.67,18.69,18.66,18.68,60000.0
2014-06-16 15:00:00,18.68,18.71,18.68,18.7,40400.0,18.68,18.71,18.68,18.7,40400.0
2014-06-16 15:05:00,18.7,18.7,18.68,18.69,26800.0,18.7,18.7,18.68,18.69,26800.0
2014-06-16 15:10:00,18.68,18.69,18.68,18.69,22400.0,18.68,18.69,18.68,18.69,22400.0
2014-06-16 15:15:00,18.68,18.71,18.68,18.7,48400.0,18.68,18.71,18.68,18.7,48400.0
2014-06-16 15:20:00,18.7,18.72,18.7,18.7,62800.0,18.7,18.72,18.7,18.7,62800.0
2014-06-16 15:25:00,18.7,18.71,18.7,18.71,34800.0,18.7,18.71,18.7,18.71,34800.0
2014-06-16 15:30:00,18.7,18.72,18.7,18.72,34800.0,18.7,18.72,18.7,18.72,34800.0
2014-06-16 15:35:00,18.72,18.73,18.71,18.73,33600.0,18.72,18.73,18.71,18.73,33600.0
2014-06-16 15:40:00,18.73,18.73,18.72,18.72,37200.0,18.73,18.73,18.72,18.72,37200.0
2014-06-16 15:45:00,18.72,18.73,18.72,18.72,59200.0,18.72,18.73,18.72,18.72,59200.0
2014-06-16 15:50:00,18.72,18.78,18.72,18.78,132800.0,18.72,18.78,18.72,18.78,132800.0
2014-06-16 15:55:00,18.78,18.8,18.77,18.79,167200.0,18.78,18.8,18.77,18.79,167200.0
2014-06-17 09:30:00,18.91,18.91,18.75,18.81,89200.0,18.91,18.91,18.75,18.81,89200.0
2014-06-17 09:35:00,18.77,18.77,18.73,18.73,4000.0,18.77,18.77,18.73,18.73,4000.0
2014-06-17 09:40:00,18.72,18.72,18.65,18.7,18800.0,18.72,18.72,18.65,18.7,18800.0
2014-06-17 09:45:00,18.76,18.95,18.72,18.92,39200.0,18.76,18.95,18.72,18.92,39200.0
2014-06-17 09:50:00,18.91,18.91,18.87,18.9,46800.0,18.91,18.91,18.87,18.9,46800.0
2014-06-17 09:55:00,18.93,18.93,18.87,18.87,6800.0,18.93,18.93,18.87,18.87,6800.0
2014-06-17 10:00:00,18.86,18.89,18.85,18.89,9600.0,18.86,18.89,18.85,18.89,9600.0
2014-06-17 10:05:00,18.88,18.93,18.88,18.91,23600.0,18.88,18.93,18.88,18.91,23600.0
2014-06-17 10:10:00,18.9,18.92,18.9,18.9,12000.0,18.9,18.92,18.9,18.9,12000.0
2014-06-17 10:15:00,18.89,18.89,18.84,18.85,25200.0,18.89,18.89,18.84,18.85,25200.0
2014-06-17 10:20:00,18.84,18.86,18.83,18.85,17600.0,18.84,18.86,18.83,18.85,17600.0
2014-06-17 10:25:00,18.83,18.83,18.8,18.8,3200.0,18.83,18.83,18.8,18.8,3200.0
2014-06-17 10:30:00,18.81,18.81,18.77,18.78,14000.0,18.81,18.81,18.77,18.78,14000.0
2014-06-17 10:35:00,18.77,18.78,18.77,18.78,6400.0,18.77,18.78,18.77,18.78,6400.0
2014-06-17 10:40:00,18.8,18.81,18.79,18.81,6800.0,18.8,18.81,18.79,18.81,6800.0
2014-06-17 10:45:00,18.79,18.79,18.74,18.75,18400.0,18.79,18.79,18.74,18.75,18400.0
2014-06-17 10:50:00,18.74,18.76,18.74,18.76,9600.0,18.74,18.76,18.74,18.76,9600.0
2014-06-17 10:55:00,18.78,18.8,18.78,18.79,10000.0,18.78,18.8,18.78,18.79,10000.0
2014-06-17 11:00:00,18.78,18.79,18.76,18.76,12000.0,18.78,18.79,18.76,18.76,12000.0
2014-06-17 11:05:00,18.76,18.81,18.76,18.8,22000.0,18.76,18.81,18.76,18.8,22000.0
2014-06-17 11:10:00,18.78,18.81,18.78,18.81,5600.0,18.78,18.81,18.78,18.81,5600.0
2014-06-17 11:15:00,18.8,18.85,18.8,18.84,10800.0,18.8,18.85,18.8,18.84,10800.0
2014-06-17 11:20:00,18.83,18.86,18.83,18.86,5200.0,18.83,18.86,18.83,18.86,5200.0
2014-06-17 11:25:00,18.87,18.87,18.86,18.86,8400.0,18.87,18.87,18.86,18.86,8400.0
2014-06-17 11:30:00,18.86,18.9,18.85,18.9,22400.0,18.86,18.9,18.85,18.9,22400.0
2014-06-17 11:35:00,18.89,18.9,18.88,18.89,54800.0,18.89,18.9,18.88,18.89,54800.0
2014-06-17 11:40:00,18.89,18.89,18.87,18.87,9200.0,18.89,18.89,18.87,18.87,9200.0
2014-06-17 11:45:00,18.88,18.89,18.88,18.89,14000.0,18.88,18.89,18.88,18.89,14000.0
2014-06-17 11:50:00,18.89,18.91,18.89,18.9,11200.0,18.89,18.91,18.89,18.9,11200.0
2014-06-17 11:55:00,18.9,18.92,18.9,18.91,7200.0,18.9,18.92,18.9,18.91,7200.0
2014-06-17 12:00:00,18.9,18.9,18.89,18.89,16000.0,18.9,18.9,18.89,18.89,16000.0
2014-06-17 12:05:00,18.89,18.9,18.88,18.9,10400.0,18.89,18.9,18.88,18.9,10400.0
2014-06-17 12:10:00,18.92,18.92,18.91,18.92,3600.0,18.92,18.92,18.91,18.92,3600.0
2014-06-17 12:15:00,18.92,18.93,18.91,18.93,14000.0,18.92,18.93,18.91,18.93,14000.0
2014-06-17 12:20:00,18.93,18.93,18.92,18.92,14400.0,18.93,18.93,18.92,18.92,14400.0
2014-06-17 12:25:00,18.92,18.93,18.91,18.93,16000.0,18.92,18.93,18.91,18.93,16000.0
2014-06-17 12:30:00,18.93,18.96,18.93,18.93,14800.0,18.93,18.96,18.93,18.93,14800.0
2014-06-17 12:35:00,18.93,18.95,18.93,18.94,12800.0,18.93,18.95,18.93,18.94,12800.0
2014-06-17 12:40:00,18.94,18.95,18.94,18.94,7200.0,18.94,18.95,18.94,18.94,7200.0
2014-06-17 12:45:00,18.93,18.97,18.93,18.97,22000.0,18.93,18.97,18.93,18.97,22000.0
2014-06-17 12:50:00,18.96,18.97,18.95,18.96,10400.0,18.96,18.97,18.95,18.96,10400.0
2014-06-17 12:55:00,18.96,19.05,18.96,19.03,78000.0,18.96,19.05,18.96,19.03,78000.0
2014-06-17 13:00:00,19.02,19.02,18.97,18.97,10000.0,19.02,19.02,18.97,18.97,10000.0
2014-06-17 13:05:00,18.96,18.97,18.94,18.97,14800.0,18.96,18.97,18.94,18.97,14800.0
2014-06-17 13:10:00,18.97,18.98,18.97,18.97,15200.0,18.97,18.98,18.97,18.97,15200.0
2014-06-17 13:15:00,18.97,18.98,18.97,18.97,8000.0,18.97,18.98,18.97,18.97,8000.0
2014-06-17 13:20:00,18.97,18.97,18.95,18.95,4800.0,18.97,18.97,18.95,18.95,4800.0
2014-06-17 13:25:00,18.95,18.97,18.94,18.97,26000.0,18.95,18.97,18.94,18.97,26000.0
2014-06-17 13:30:00,18.97,19.02,18.97,18.99,6000.0,18.97,19.02,18.97,18.99,6000.0
2014-06-17 13:35:00,18.99,19.0,18.97,19.0,14000.0,18.99,19.0,18.97,19.0,14000.0
2014-06-17 13:40:00,19.0,19.0,18.98,18.98,7200.0,19.0,19.0,18.98,18.98,7200.0
2014-06-17 13:45:00,18.99,18.99,18.96,18.97,21200.0,18.99,18.99,18.96,18.97,21200.0
2014-06-17 13:50:00,18.98,18.98,18.96,18.96,12000.0,18.98,18.98,18.96,18.96,12000.0
2014-06-17 13:55:00,18.96,19.01,18.96,19.01,11200.0,18.96,19.01,18.96,19.01,11200.0
2014-06-17 14:00:00,19.01,19.01,18.99,18.99,24000.0,19.01,19.01,18.99,18.99,24000.0
2014-06-17 14:05:00,18.99,19.01,18.99,19.0,12400.0,18.99,19.01,18.99,19.0,12400.0
2014-06-17 14:10:00,18.99,19.0,18.97,18.97,46800.0,18.99,19.0,18.97,18.97,46800.0
2014-06-17 14:15:00,18.97,18.98,18.97,18.97,4400.0,18.97,18.98,18.97,18.97,4400.0
2014-06-17 14:20:00,18.97,19.02,18.96,19.0,39600.0,18.97,19.02,18.96,19.0,39600.0
2014-06-17 14:25:00,18.99,19.0,18.99,18.99,14800.0,18.99,19.0,18.99,18.99,14800.0
2014-06-17 14:30:00,18.97,18.97,18.95,18.96,14000.0,18.97,18.97,18.95,18.96,14000.0
2014-06-17 14:35:00,18.96,19.0,18.96,18.99,16400.0,18.96,19.0,18.96,18.99,16400.0
2014-06-17 14:40:00,18.98,18.98,18.95,18.95,13200.0,18.98,18.98,18.95,18.95,13200.0
2014-06-17 14:45:00,18.96,19.0,18.96,19.0,12800.0,18.96,19.0,18.96,19.0,12800.0
2014-06-17 14:50:00,19.0,19.01,19.0,19.01,17200.0,19.0,19.01,19.0,19.01,17200.0
2014-06-17 14:55:00,19.01,19.05,19.0,19.05,30000.0,19.01,19.05,19.0,19.05,30000.0
2014-06-17 15:00:00,19.03,19.04,19.02,19.02,10000.0,19.03,19.04,19.02,19.02,10000.0
2014-06-17 15:05:00,19.02,19.03,19.0,19.0,24800.0,19.02,19.03,19.0,19.0,24800.0
2014-06-17 15:10:00,19.0,19.04,19.0,19.03,28000.0,19.0,19.04,19.0,19.03,28000.0
2014-06-17 15:15:00,19.02,19.03,19.0,19.01,20400.0,19.02,19.03,19.0,19.01,20400.0
2014-06-17 15:20:00,19.01,19.03,19.0,19.0,28000.0,19.01,19.03,19.0,19.0,28000.0
2014-06-17 15:25:00,19.0,19.02,19.0,19.02,34800.0,19.0,19.02,19.0,19.02,34800.0
2014-06-17 15:30:00,19.02,19.03,19.0,19.02,42400.0,19.02,19.03,19.0,19.02,42400.0
2014-06-17 15:35:00,19.01,19.01,18.99,19.0,36800.0,19.01,19.01,18.99,19.0,36800.0
2014-06-17 15:40:00,19.0,19.0,19.0,19.0,42000.0,19.0,19.0,19.0,19.0,42000.0
2014-06-17 15:45:00,19.0,19.0,18.97,18.99,82400.0,19.0,19.0,18.97,18.99,82400.0
2014-06-17 15:50:00,18.99,18.99,18.97,18.99,70400.0,18.99,18.99,18.97,18.99,70400.0
2014-06-17 15:55:00,18.99,18.99,18.98,18.99,111200.0,18.99,18.99,18.98,18.99,111200.0
2014-06-18 09:30:00,18.94,18.97,18.94,18.95,22400.0,18.94,18.97,18.94,18.95,22400.0
2014-06-18 09:35:00,18.96,18.96,18.89,18.91,8400.0,18.96,18.96,18.89,18.91,8400.0
2014-06-18 09:40:00,18.93,18.94,18.9,18.9,91600.0,18.93,18.94,18.9,18.9,91600.0
2014-06-18 09:45:00,18.9,18.92,18.87,18.88,34800.0,18.9,18.92,18.87,18.88,34800.0
2014-06-18 09:50:00,18.87,18.88,18.85,18.87,14000.0,18.87,18.88,18.85,18.87,14000.0
2014-06-18 09:55:00,18.86,18.9,18.86,18.9,14000.0,18.86,18.9,18.86,18.9,14000.0
2014-06-18 10:00:00,18.88,18.92,18.88,18.91,12800.0,18.88,18.92,18.88,18.91,12800.0
2014-06-18 10:05:00,18.9,18.91,18.88,18.9,13600.0,18.9,18.91,18.88,18.9,13600.0
2014-06-18 10:10:00,18.89,18.9,18.84,18.85,72000.0,18.89,18.9,18.84,18.85,72000.0
2014-06-18 10:15:00,18.85,18.93,18.85,18.93,20800.0,18.85,18.93,18.85,18.93,20800.0
2014-06-18 10:20:00,18.93,18.98,18.93,18.98,18800.0,18.93,18.98,18.93,18.98,18800.0
2014-06-18 10:25:00,18.99,19.0,18.98,18.99,14800.0,18.99,19.0,18.98,18.99,14800.0
2014-06-18 10:30:00,19.0,19.0,18.99,19.0,30800.0,19.0,19.0,18.99,19.0,30800.0
2014-06-18 10:35:00,18.99,19.09,18.99,19.08,79600.0,18.99,19.09,18.99,19.08,79600.0
2014-06-18 10:40:00,19.08,19.09,19.03,19.03,29200.0,19.08,19.09,19.03,19.03,29200.0
2014-06-18 10:45:00,19.03,19.04,19.0,19.03,40400.0,19.03,19.04,19.0,19.03,40400.0
2014-06-18 10:50:00,19.01,19.03,19.01,19.03,3600.0,19.01,19.03,19.01,19.03,3600.0
2014-06-18 10:55:00,19.01,19.02,18.99,18.99,32400.0,19.01,19.02,18.99,18.99,32400.0
2014-06-18 11:00:00,18.99,19.0,18.97,19.0,23600.0,18.99,19.0,18.97,19.0,23600.0
2014-06-18 11:05:00,19.0,19.01,19.0,19.0,4800.0,19.0,19.01,19.0,19.0,4800.0
2014-06-18 11:10:00,19.0,19.0,18.99,19.0,13600.0,19.0,19.0,18.99,19.0,13600.0
2014-06-18 11:15:00,18.99,19.0,18.99,19.0,7200.0,18.99,19.0,18.99,19.0,7200.0
2014-06-18 11:20:00,19.0,19.02,19.0,19.0,9600.0,19.0,19.02,19.0,19.0,9600.0
2014-06-18 11:25:00,19.0,19.02,18.99,19.01,31200.0,19.0,19.02,18.99,19.01,31200.0
2014-06-18 11:30:00,19.02,19.02,19.0,19.0,8000.0,19.02,19.02,19.0,19.0,8000.0
2014-06-18 11:35:00,19.01,19.01,19.0,19.0,16800.0,19.01,19.01,19.0,19.0,16800.0
2014-06-18 11:40:00,19.0,19.03,19.0,19.02,9200.0,19.0,19.03,19.0,19.02,9200.0
2014-06-18 11:45:00,19.02,19.04,19.02,19.04,4400.0,19.02,19.04,19.02,19.04,4400.0
2014-06-18 11:50:00,19.04,19.04,19.03,19.04,10800.0,19.04,19.04,19.03,19.04,10800.0
2014-06-18 11:55:00,19.03,19.05,19.03,19.04,8800.0,19.03,19.05,19.03,19.04,8800.0
2014-06-18 12:00:00,19.03,19.03,19.02,19.03,8800.0,19.03,19.03,19.02,19.03,8800.0
2014-06-18 12:05:00,19.02,19.02,19.01,19.01,17600.0,19.02,19.02,19.01,19.01,17600.0
2014-06-18 12:10:00,19.01,19.02,19.01,19.02,8800.0,19.01,19.02,19.01,19.02,8800.0
2014-06-18 12:15:00,19.01,19.03,19.01,19.03,7600.0,19.01,19.03,19.01,19.03,7600.0
2014-06-18 12:20:00,19.02,19.03,19.02,19.03,6800.0,19.02,19.03,19.02,19.03,6800.0
2014-06-18 12:25:00,19.03,19.03,19.03,19.03,5600.0,19.03,19.03,19.03,19.03,5600.0
2014-06-18 12:30:00,19.02,19.03,19.01,19.03,10000.0,19.02,19.03,19.01,19.03,10000.0
2014-06-18 12:35:00,19.04,19.05,19.04,19.04,8400.0,19.04,19.05,19.04,19.04,8400.0
2014-06-18 12:40:00,19.05,19.06,19.05,19.06,7600.0,19.05,19.06,19.05,19.06,7600.0
2014-06-18 12:45:00,19.06,19.06,19.05,19.06,26400.0,19.06,19.06,19.05,19.06,26400.0
2014-06-18 12:50:00,19.07,19.08,19.07,19.07,12400.0,19.07,19.08,19.07,19.07,12400.0
2014-06-18 12:55:00,19.08,19.08,19.07,19.07,4000.0,19.08,19.08,19.07,19.07,4000.0
2014-06-18 13:00:00,19.06,19.07,19.06,19.06,12400.0,19.06,19.07,19.06,19.06,12400.0
2014-06-18 13:05:00,19.06,19.07,19.06,19.07,16000.0,19.06,19.07,19.06,19.07,16000.0
2014-06-18 13:10:00,19.08,19.09,19.07,19.08,17600.0,19.08,19.09,19.07,19.08,17600.0
2014-06-18 13:15:00,19.08,19.09,19.08,19.09,8400.0,19.08,19.09,19.08,19.09,8400.0
2014-06-18 13:20:00,19.09,19.11,19.09,19.11,15600.0,19.09,19.11,19.09,19.11,15600.0
2014-06-18 13:25:00,19.12,19.13,19.1,19.1,20400.0,19.12,19.13,19.1,19.1,20400.0
2014-06-18 13:30:00,19.11,19.11,19.09,19.11,16000.0,19.11,19.11,19.09,19.11,16000.0
2014-06-18 13:35:00,19.12,19.12,19.1,19.1,19600.0,19.12,19.12,19.1,19.1,19600.0
2014-06-18 13:40:00,19.1,19.1,19.08,19.08,10800.0,19.1,19.1,19.08,19.08,10800.0
2014-06-18 13:45:00,19.08,19.08,19.06,19.07,14400.0,19.08,19.08,19.06,19.07,14400.0
2014-06-18 13:50:00,19.08,19.09,19.08,19.09,11600.0,19.08,19.09,19.08,19.09,11600.0
2014-06-18 13:55:00,19.1,19.1,19.07,19.07,11200.0,19.1,19.1,19.07,19.07,11200.0
2014-06-18 14:00:00,19.07,19.16,19.04,19.14,81200.0,19.07,19.16,19.04,19.14,81200.0
2014-06-18 14:05:00,19.14,19.14,19.07,19.11,31600.0,19.14,19.14,19.07,19.11,31600.0
2014-06-18 14:10:00,19.11,19.16,19.11,19.16,23200.0,19.11,19.16,19.11,19.16,23200.0
2014-06-18 14:15:00,19.15,19.16,19.14,19.16,93600.0,19.15,19.16,19.14,19.16,93600.0
2014-06-18 14:20:00,19.16,19.16,19.12,19.14,23200.0,19.16,19.16,19.12,19.14,23200.0
2014-06-18 14:25:00,19.14,19.16,19.13,19.13,34400.0,19.14,19.16,19.13,19.13,34400.0
2014-06-18 14:30:00,19.14,19.18,19.12,19.12,41600.0,19.14,19.18,19.12,19.12,41600.0
2014-06-18 14:35:00,19.11,19.15,19.1,19.15,20400.0,19.11,19.15,19.1,19.15,20400.0
2014-06-18 14:40:00,19.13,19.13,19.1,19.13,25600.0,19.13,19.13,19.1,19.13,25600.0
2014-06-18 14:45:00,19.12,19.14,19.12,19.13,18800.0,19.12,19.14,19.12,19.13,18800.0
2014-06-18 14:50:00,19.14,19.19,19.14,19.19,50000.0,19.14,19.19,19.14,19.19,50000.0
2014-06-18 14:55:00,19.2,19.23,19.18,19.22,38800.0,19.2,19.23,19.18,19.22,38800.0
2014-06-18 15:00:00,19.22,19.24,19.18,19.22,42800.0,19.22,19.24,19.18,19.22,42800.0
2014-06-18 15:05:00,19.22,19.25,19.22,19.24,27600.0,19.22,19.25,19.22,19.24,27600.0
2014-06-18 15:10:00,19.23,19.24,19.23,19.24,31200.0,19.23,19.24,19.23,19.24,31200.0
2014-06-18 15:15:00,19.23,19.24,19.22,19.24,27600.0,19.23,19.24,19.22,19.24,27600.0
2014-06-18 15:20:00,19.24,19.24,19.22,19.22,26000.0,19.24,19.24,19.22,19.22,26000.0
2014-06-18 15:25:00,19.22,19.22,19.21,19.21,30800.0,19.22,19.22,19.21,19.21,30800.0
2014-06-18 15:30:00,19.21,19.22,19.2,19.21,36800.0,19.21,19.22,19.2,19.21,36800.0
2014-06-18 15:35:00,19.22,19.23,19.21,19.22,29200.0,19.22,19.23,19.21,19.22,29200.0
2014-06-18 15:40:00,19.22,19.24,19.21,19.23,48000.0,19.22,19.24,19.21,19.23,48000.0
2014-06-18 15:45:00,19.23,19.23,19.2,19.21,73200.0,19.23,19.23,19.2,19.21,73200.0
2014-06-18 15:50:00,19.21,19.21,19.2,19.21,72000.0,19.21,19.21,19.2,19.21,72000.0
2014-06-18 15:55:00,19.21,19.25,19.21,19.24,124800.0,19.21,19.25,19.21,19.24,124800.0
2014-06-19 09:30:00,19.38,19.38,19.32,19.36,51200.0,19.38,19.38,19.32,19.36,51200.0
2014-06-19 09:35:00,19.36,19.36,19.28,19.28,31200.0,19.36,19.36,19.28,19.28,31200.0
2014-06-19 09:40:00,19.27,19.27,19.2,19.25,28800.0,19.27,19.27,19.2,19.25,28800.0
2014-06-19 09:45:00,19.26,19.35,19.2,19.21,71600.0,19.26,19.35,19.2,19.21,71600.0
2014-06-19 09:50:00,19.23,19.34,19.21,19.34,331200.0,19.23,19.34,19.21,19.34,331200.0
2014-06-19 09:55:00,19.35,19.36,19.3,19.31,26800.0,19.35,19.36,19.3,19.31,26800.0
2014-06-19 10:00:00,19.31,19.42,19.28,19.28,57200.0,19.31,19.42,19.28,19.28,57200.0
2014-06-19 10:05:00,19.31,19.39,19.31,19.36,29200.0,19.31,19.39,19.31,19.36,29200.0
2014-06-19 10:10:00,19.34,19.34,19.26,19.26,48000.0,19.34,19.34,19.26,19.26,48000.0
2014-06-19 10:15:00,19.26,19.27,19.24,19.25,29200.0,19.26,19.27,19.24,19.25,29200.0
2014-06-19 10:20:00,19.25,19.27,19.24,19.24,28800.0,19.25,19.27,19.24,19.24,28800.0
2014-06-19 10:25:00,19.26,19.29,19.25,19.26,70400.0,19.26,19.29,19.25,19.26,70400.0
2014-06-19 10:30:00,19.27,19.28,19.25,19.25,24400.0,19.27,19.28,19.25,19.25,24400.0
2014-06-19 10:35:00,19.24,19.26,19.24,19.25,22800.0,19.24,19.26,19.24,19.25,22800.0
2014-06-19 10:40:00,19.24,19.27,19.23,19.27,42000.0,19.24,19.27,19.23,19.27,42000.0
2014-06-19 10:45:00,19.27,19.27,19.25,19.25,19600.0,19.27,19.27,19.25,19.25,19600.0
2014-06-19 10:50:00,19.25,19.26,19.24,19.25,20800.0,19.25,19.26,19.24,19.25,20800.0
2014-06-19 10:55:00,19.24,19.24,19.22,19.22,9600.0,19.24,19.24,19.22,19.22,9600.0
2014-06-19 11:00:00,19.22,19.23,19.22,19.22,13200.0,19.22,19.23,19.22,19.22,13200.0
2014-06-19 11:05:00,19.22,19.22,19.19,19.19,9600.0,19.22,19.22,19.19,19.19,9600.0
2014-06-19 11:10:00,19.19,19.22,19.19,19.21,22000.0,19.19,19.22,19.19,19.21,22000.0
2014-06-19 11:15:00,19.21,19.21,19.16,19.16,10000.0,19.21,19.21,19.16,19.16,10000.0
2014-06-19 11:20:00,19.15,19.15,19.13,19.13,18400.0,19.15,19.15,19.13,19.13,18400.0
2014-06-19 11:25:00,19.13,19.13,19.1,19.1,14000.0,19.13,19.13,19.1,19.1,14000.0
2014-06-19 11:30:00,19.1,19.14,19.1,19.13,33600.0,19.1,19.14,19.1,19.13,33600.0
2014-06-19 11:35:00,19.14,19.16,19.13,19.16,88800.0,19.14,19.16,19.13,19.16,88800.0
2014-06-19 11:40:00,19.16,19.18,19.16,19.18,11600.0,19.16,19.18,19.16,19.18,11600.0
2014-06-19 11:45:00,19.18,19.19,19.16,19.16,29600.0,19.18,19.19,19.16,19.16,29600.0
2014-06-19 11:50:00,19.15,19.17,19.15,19.16,20800.0,19.15,19.17,19.15,19.16,20800.0
2014-06-19 11:55:00,19.16,19.16,19.14,19.14,11600.0,19.16,19.16,19.14,19.14,11600.0
2014-06-19 12:00:00,19.14,19.14,19.13,19.13,14400.0,19.14,19.14,19.13,19.13,14400.0
2014-06-19 12:05:00,19.11,19.13,19.11,19.12,6000.0,19.11,19.13,19.11,19.12,6000.0
2014-06-19 12:10:00,19.13,19.15,19.13,19.14,12400.0,19.13,19.15,19.13,19.14,12400.0
2014-06-19 12:15:00,19.13,19.15,19.13,19.15,6400.0,19.13,19.15,19.13,19.15,6400.0
2014-06-19 12:20:00,19.14,19.15,19.13,19.13,9200.0,19.14,19.15,19.13,19.13,9200.0
2014-06-19 12:25:00,19.12,19.14,19.12,19.13,4800.0,19.12,19.14,19.12,19.13,4800.0
2014-06-19 12:30:00,19.13,19.14,19.12,19.13,16000.0,19.13,19.14,19.12,19.13,16000.0
2014-06-19 12:35:00,19.12,19.13,19.11,19.13,12800.0,19.12,19.13,19.11,19.13,12800.0
2014-06-19 12:40:00,19.13,19.14,19.12,19.12,16400.0,19.13,19.14,19.12,19.12,16400.0
2014-06-19 12:45:00,19.12,19.12,19.11,19.12,2400.0,19.12,19.12,19.11,19.12,2400.0
2014-06-19 12:50:00,19.12,19.13,19.12,19.12,20800.0,19.12,19.13,19.12,19.12,20800.0
2014-06-19 12:55:00,19.13,19.13,19.11,19.11,16800.0,19.13,19.13,19.11,19.11,16800.0
2014-06-19 13:00:00,19.12,19.12,19.11,19.12,1600.0,19.12,19.12,19.11,19.12,1600.0
2014-06-19 13:05:00,19.12,19.12,19.11,19.12,6800.0,19.12,19.12,19.11,19.12,6800.0
2014-06-19 13:10:00,19.11,19.12,19.1,19.11,20400.0,19.11,19.12,19.1,19.11,20400.0
2014-06-19 13:15:00,19.11,19.13,19.11,19.11,25200.0,19.11,19.13,19.11,19.11,25200.0
2014-06-19 13:20:00,19.11,19.15,19.11,19.15,14800.0,19.11,19.15,19.11,19.15,14800.0
2014-06-19 13:25:00,19.15,19.15,19.14,19.15,8800.0,19.15,19.15,19.14,19.15,8800.0
2014-06-19 13:30:00,19.15,19.15,19.13,19.13,16000.0,19.15,19.15,19.13,19.13,16000.0
2014-06-19 13:35:00,19.13,19.15,19.13,19.14,16400.0,19.13,19.15,19.13,19.14,16400.0
2014-06-19 13:40:00,19.14,19.15,19.14,19.14,19200.0,19.14,19.15,19.14,19.14,19200.0
2014-06-19 13:45:00,19.14,19.15,19.14,19.15,15200.0,19.14,19.15,19.14,19.15,15200.0
2014-06-19 13:50:00,19.15,19.15,19.14,19.14,18000.0,19.15,19.15,19.14,19.14,18000.0
2014-06-19 13:55:00,19.14,19.15,19.13,19.15,14400.0,19.14,19.15,19.13,19.15,14400.0
2014-06-19 14:00:00,19.15,19.15,19.14,19.14,10800.0,19.15,19.15,19.14,19.14,10800.0
2014-06-19 14:05:00,19.14,19.16,19.13,19.15,69200.0,19.14,19.16,19.13,19.15,69200.0
2014-06-19 14:10:00,19.14,19.16,19.14,19.16,8000.0,19.14,19.16,19.14,19.16,8000.0
2014-06-19 14:15:00,19.16,19.18,19.16,19.17,15200.0,19.16,19.18,19.16,19.17,15200.0
2014-06-19 14:20:00,19.16,19.2,19.15,19.2,20800.0,19.16,19.2,19.15,19.2,20800.0
2014-06-19 14:25:00,19.19,19.19,19.17,19.17,16800.0,19.19,19.19,19.17,19.17,16800.0
2014-06-19 14:30:00,19.17,19.17,19.15,19.15,24000.0,19.17,19.17,19.15,19.15,24000.0
2014-06-19 14:35:00,19.15,19.15,19.14,19.14,2800.0,19.15,19.15,19.14,19.14,2800.0
2014-06-19 14:40:00,19.15,19.16,19.15,19.15,6000.0,19.15,19.16,19.15,19.15,6000.0
2014-06-19 14:45:00,19.15,19.15,19.13,19.13,44800.0,19.15,19.15,19.13,19.13,44800.0
2014-06-19 14:50:00,19.14,19.14,19.13,19.13,13600.0,19.14,19.14,19.13,19.13,13600.0
2014-06-19 14:55:00,19.13,19.16,19.13,19.15,16800.0,19.13,19.16,19.13,19.15,16800.0
2014-06-19 15:00:00,19.15,19.15,19.14,19.15,23600.0,19.15,19.15,19.14,19.15,23600.0
2014-06-19 15:05:00,19.14,19.14,19.13,19.14,9200.0,19.14,19.14,19.13,19.14,9200.0
2014-06-19 15:10:00,19.14,19.16,19.14,19.15,13600.0,19.14,19.16,19.14,19.15,13600.0
2014-06-19 15:15:00,19.15,19.15,19.13,19.13,8800.0,19.15,19.15,19.13,19.13,8800.0
2014-06-19 15:20:00,19.13,19.16,19.13,19.15,27600.0,19.13,19.16,19.13,19.15,27600.0
2014-06-19 15:25:00,19.15,19.16,19.14,19.15,65600.0,19.15,19.16,19.14,19.15,65600.0
2014-06-19 15:30:00,19.16,19.17,19.15,19.17,31600.0,19.16,19.17,19.15,19.17,31600.0
2014-06-19 15:35:00,19.17,19.17,19.13,19.13,83200.0,19.17,19.17,19.13,19.13,83200.0
2014-06-19 15:40:00,19.13,19.16,19.13,19.15,17600.0,19.13,19.16,19.13,19.15,17600.0
2014-06-19 15:45:00,19.15,19.15,19.13,19.14,55600.0,19.15,19.15,19.13,19.14,55600.0
2014-06-19 15:50:00,19.14,19.15,19.14,19.15,92000.0,19.14,19.15,19.14,19.15,92000.0
2014-06-19 15:55:00,19.14,19.16,19.14,19.14,157200.0,19.14,19.16,19.14,19.14,157200.0
2014-06-20 09:30:00,19.14,19.19,19.13,19.14,522800.0,19.14,19.19,19.13,19.14,522800.0
2014-06-20 09:35:00,19.1,19.21,19.09,19.18,40400.0,19.1,19.21,19.09,19.18,40400.0
2014-06-20 09:40:00,19.18,19.18,19.1,19.1,22000.0,19.18,19.18,19.1,19.1,22000.0
2014-06-20 09:45:00,19.1,19.14,19.1,19.13,36800.0,19.1,19.14,19.1,19.13,36800.0
2014-06-20 09:50:00,19.14,19.14,19.09,19.09,34400.0,19.14,19.14,19.09,19.09,34400.0
2014-06-20 09:55:00,19.11,19.11,19.01,19.02,22000.0,19.11,19.11,19.01,19.02,22000.0
2014-06-20 10:00:00,19.02,19.04,19.01,19.04,16000.0,19.02,19.04,19.01,19.04,16000.0
2014-06-20 10:05:00,19.02,19.04,19.02,19.04,12400.0,19.02,19.04,19.02,19.04,12400.0
2014-06-20 10:10:00,19.05,19.08,19.04,19.08,3200.0,19.05,19.08,19.04,19.08,3200.0
2014-06-20 10:15:00,19.07,19.08,19.05,19.07,10400.0,19.07,19.08,19.05,19.07,10400.0
2014-06-20 10:20:00,19.06,19.09,19.06,19.09,5600.0,19.06,19.09,19.06,19.09,5600.0
2014-06-20 10:25:00,19.07,19.08,19.07,19.08,6800.0,19.07,19.08,19.07,19.08,6800.0
2014-06-20 10:30:00,19.08,19.1,19.08,19.1,8000.0,19.08,19.1,19.08,19.1,8000.0
2014-06-20 10:35:00,19.09,19.1,19.08,19.1,6400.0,19.09,19.1,19.08,19.1,6400.0
2014-06-20 10:40:00,19.1,19.1,19.07,19.07,13600.0,19.1,19.1,19.07,19.07,13600.0
2014-06-20 10:45:00,19.09,19.1,19.09,19.1,8000.0,19.09,19.1,19.09,19.1,8000.0
2014-06-20 10:50:00,19.1,19.1,19.09,19.1,3600.0,19.1,19.1,19.09,19.1,3600.0
2014-06-20 10:55:00,19.08,19.1,19.08,19.1,6800.0,19.08,19.1,19.08,19.1,6800.0
2014-06-20 11:00:00,19.1,19.12,19.08,19.11,17200.0,19.1,19.12,19.08,19.11,17200.0
2014-06-20 11:05:00,19.11,19.11,19.09,19.1,18800.0,19.11,19.11,19.09,19.1,18800.0
2014-06-20 11:10:00,19.11,19.11,19.1,19.1,22000.0,19.11,19.11,19.1,19.1,22000.0
2014-06-20 11:15:00,19.09,19.1,19.08,19.1,48000.0,19.09,19.1,19.08,19.1,48000.0
2014-06-20 11:20:00,19.08,19.09,19.07,19.07,8400.0,19.08,19.09,19.07,19.07,8400.0
2014-06-20 11:25:00,19.07,19.08,19.04,19.04,33200.0,19.07,19.08,19.04,19.04,33200.0
2014-06-20 11:30:00,19.04,19.04,19.01,19.01,11600.0,19.04,19.04,19.01,19.01,11600.0
2014-06-20 11:35:00,19.01,19.02,19.01,19.01,13200.0,19.01,19.02,19.01,19.01,13200.0
2014-06-20 11:40:00,19.0,19.0,18.99,18.99,11200.0,19.0,19.0,18.99,18.99,11200.0
2014-06-20 11:45:00,18.99,18.99,18.97,18.97,14000.0,18.99,18.99,18.97,18.97,14000.0
2014-06-20 11:50:00,18.97,18.97,18.89,18.92,166000.0,18.97,18.97,18.89,18.92,166000.0
2014-06-20 11:55:00,18.92,18.93,18.88,18.89,114000.0,18.92,18.93,18.88,18.89,114000.0
2014-06-20 12:00:00,18.89,18.9,18.84,18.85,64400.0,18.89,18.9,18.84,18.85,64400.0
2014-06-20 12:05:00,18.85,18.85,18.83,18.85,94400.0,18.85,18.85,18.83,18.85,94400.0
2014-06-20 12:10:00,18.85,18.85,18.79,18.82,101600.0,18.85,18.85,18.79,18.82,101600.0
2014-06-20 12:15:00,18.82,18.82,18.75,18.78,118400.0,18.82,18.82,18.75,18.78,118400.0
2014-06-20 12:20:00,18.78,18.79,18.76,18.76,30400.0,18.78,18.79,18.76,18.76,30400.0
2014-06-20 12:25:00,18.76,18.79,18.75,18.79,46000.0,18.76,18.79,18.75,18.79,46000.0
2014-06-20 12:30:00,18.79,18.83,18.79,18.79,33600.0,18.79,18.83,18.79,18.79,33600.0
2014-06-20 12:35:00,18.82,18.82,18.81,18.81,9600.0,18.82,18.82,18.81,18.81,9600.0
2014-06-20 12:40:00,18.82,18.9,18.82,18.9,13200.0,18.82,18.9,18.82,18.9,13200.0
2014-06-20 12:45:00,18.9,18.93,18.9,18.92,24400.0,18.9,18.93,18.9,18.92,24400.0
2014-06-20 12:50:00,18.92,18.93,18.92,18.92,2800.0,18.92,18.93,18.92,18.92,2800.0
2014-06-20 12:55:00,18.93,18.96,18.93,18.96,8800.0,18.93,18.96,18.93,18.96,8800.0
2014-06-20 13:00:00,18.96,18.99,18.96,18.97,26400.0,18.96,18.99,18.96,18.97,26400.0
2014-06-20 13:05:00,18.96,18.98,18.96,18.97,9600.0,18.96,18.98,18.96,18.97,9600.0
2014-06-20 13:10:00,18.97,19.0,18.97,19.0,16800.0,18.97,19.0,18.97,19.0,16800.0
2014-06-20 13:15:00,19.01,19.02,19.0,19.02,9200.0,19.01,19.02,19.0,19.02,9200.0
2014-06-20 13:20:00,19.03,19.03,19.02,19.02,1600.0,19.03,19.03,19.02,19.02,1600.0
2014-06-20 13:25:00,19.02,19.04,19.01,19.04,32400.0,19.02,19.04,19.01,19.04,32400.0
2014-06-20 13:30:00,19.04,19.06,19.02,19.02,42400.0,19.04,19.06,19.02,19.02,42400.0
2014-06-20 13:35:00,19.02,19.03,19.02,19.02,10000.0,19.02,19.03,19.02,19.02,10000.0
2014-06-20 13:40:00,19.02,19.02,19.01,19.02,4800.0,19.02,19.02,19.01,19.02,4800.0
2014-06-20 13:45:00,19.02,19.03,19.02,19.03,48400.0,19.02,19.03,19.02,19.03,48400.0
2014-06-20 13:50:00,19.03,19.03,19.02,19.02,7600.0,19.03,19.03,19.02,19.02,7600.0
2014-06-20 13:55:00,19.01,19.01,19.0,19.0,12800.0,19.01,19.01,19.0,19.0,12800.0
2014-06-20 14:00:00,19.0,19.06,19.0,19.04,97600.0,19.0,19.06,19.0,19.04,97600.0
2014-06-20 14:05:00,19.03,19.05,19.03,19.04,8000.0,19.03,19.05,19.03,19.04,8000.0
2014-06-20 14:10:00,19.04,19.04,19.03,19.03,7600.0,19.04,19.04,19.03,19.03,7600.0
2014-06-20 14:15:00,19.03,19.03,19.02,19.03,4800.0,19.03,19.03,19.02,19.03,4800.0
2014-06-20 14:20:00,19.03,19.03,19.0,19.0,7200.0,19.03,19.03,19.0,19.0,7200.0
2014-06-20 14:25:00,19.0,19.01,18.98,18.98,19200.0,19.0,19.01,18.98,18.98,19200.0
2014-06-20 14:30:00,18.99,18.99,18.98,18.99,10800.0,18.99,18.99,18.98,18.99,10800.0
2014-06-20 14:35:00,18.99,19.02,18.99,19.02,7200.0,18.99,19.02,18.99,19.02,7200.0
2014-06-20 14:40:00,19.01,19.01,19.0,19.01,14400.0,19.01,19.01,19.0,19.01,14400.0
2014-06-20 14:45:00,19.0,19.01,19.0,19.01,14400.0,19.0,19.01,19.0,19.01,14400.0
2014-06-20 14:50:00,19.01,19.02,19.01,19.01,6400.0,19.01,19.02,19.01,19.01,6400.0
2014-06-20 14:55:00,19.02,19.02,19.01,19.01,10400.0,19.02,19.02,19.01,19.01,10400.0
2014-06-20 15:00:00,19.02,19.02,19.0,19.0,19600.0,19.02,19.02,19.0,19.0,19600.0
2014-06-20 15:05:00,19.0,19.03,19.0,19.03,26400.0,19.0,19.03,19.0,19.03,26400.0
2014-06-20 15:10:00,19.03,19.05,19.03,19.05,25600.0,19.03,19.05,19.03,19.05,25600.0
2014-06-20 15:15:00,19.04,19.05,19.04,19.04,18400.0,19.04,19.05,19.04,19.04,18400.0
2014-06-20 15:20:00,19.04,19.05,19.02,19.03,13600.0,19.04,19.05,19.02,19.03,13600.0
2014-06-20 15:25:00,19.03,19.04,19.02,19.02,25200.0,19.03,19.04,19.02,19.02,25200.0
2014-06-20 15:30:00,19.03,19.05,19.03,19.05,34400.0,19.03,19.05,19.03,19.05,34400.0
2014-06-20 15:35:00,19.05,19.05,19.03,19.04,44000.0,19.05,19.05,19.03,19.04,44000.0
2014-06-20 15:40:00,19.04,19.08,19.04,19.08,28000.0,19.04,19.08,19.04,19.08,28000.0
2014-06-20 15:45:00,19.07,19.07,19.04,19.05,69600.0,19.07,19.07,19.04,19.05,69600.0
2014-06-20 15:50:00,19.05,19.05,19.04,19.05,104800.0,19.05,19.05,19.04,19.05,104800.0
2014-06-20 15:55:00,19.05,19.06,19.04,19.06,117600.0,19.05,19.06,19.04,19.06,117600.0
2014-06-23 09:30:00,19.11,19.11,19.02,19.03,18800.0,19.11,19.11,19.02,19.03,18800.0
2014-06-23 09:35:00,18.95,19.05,18.95,19.01,3200.0,18.95,19.05,18.95,19.01,3200.0
2014-06-23 09:40:00,19.01,19.01,19.01,19.01,0.0,19.01,19.01,19.01,19.01,0.0
2014-06-23 09:45:00,19.04,19.04,19.0,19.02,4400.0,19.04,19.04,19.0,19.02,4400.0
2014-06-23 09:50:00,19.01,19.14,19.01,19.14,19600.0,19.01,19.14,19.01,19.14,19600.0
2014-06-23 09:55:00,19.12,19.12,19.08,19.08,5200.0,19.12,19.12,19.08,19.08,5200.0
2014-06-23 10:00:00,19.08,19.11,19.07,19.1,24400.0,19.08,19.11,19.07,19.1,24400.0
2014-06-23 10:05:00,19.1,19.15,19.07,19.15,35600.0,19.1,19.15,19.07,19.15,35600.0
2014-06-23 10:10:00,19.15,19.15,19.07,19.07,8000.0,19.15,19.15,19.07,19.07,8000.0
2014-06-23 10:15:00,19.07,19.07,19.03,19.03,11600.0,19.07,19.07,19.03,19.03,11600.0
2014-06-23 10:20:00,19.03,19.03,19.0,19.03,34000.0,19.03,19.03,19.0,19.03,34000.0
2014-06-23 10:25:00,19.04,19.06,19.01,19.01,14800.0,19.04,19.06,19.01,19.01,14800.0
2014-06-23 10:30:00,19.03,19.08,19.02,19.06,21600.0,19.03,19.08,19.02,19.06,21600.0
2014-06-23 10:35:00,19.06,19.06,19.01,19.02,10800.0,19.06,19.06,19.01,19.02,10800.0
2014-06-23 10:40:00,19.01,19.05,19.01,19.04,22800.0,19.01,19.05,19.01,19.04,22800.0
2014-06-23 10:45:00,19.03,19.04,19.02,19.02,12800.0,19.03,19.04,19.02,19.02,12800.0
2014-06-23 10:50:00,19.02,19.04,19.01,19.04,20000.0,19.02,19.04,19.01,19.04,20000.0
2014-06-23 10:55:00,19.03,19.05,19.03,19.05,5200.0,19.03,19.05,19.03,19.05,5200.0
2014-06-23 11:00:00,19.05,19.05,19.03,19.05,8800.0,19.05,19.05,19.03,19.05,8800.0
2014-06-23 11:05:00,19.05,19.05,19.03,19.04,10000.0,19.05,19.05,19.03,19.04,10000.0
2014-06-23 11:10:00,19.03,19.04,19.03,19.04,4000.0,19.03,19.04,19.03,19.04,4000.0
2014-06-23 11:15:00,19.03,19.04,19.03,19.03,13600.0,19.03,19.04,19.03,19.03,13600.0
2014-06-23 11:20:00,19.03,19.06,19.03,19.04,13200.0,19.03,19.06,19.03,19.04,13200.0
2014-06-23 11:25:00,19.04,19.04,19.02,19.02,4400.0,19.04,19.04,19.02,19.02,4400.0
2014-06-23 11:30:00,19.03,19.04,19.02,19.03,17600.0,19.03,19.04,19.02,19.03,17600.0
2014-06-23 11:35:00,19.03,19.03,19.01,19.03,29200.0,19.03,19.03,19.01,19.03,29200.0
2014-06-23 11:40:00,19.04,19.06,19.03,19.03,8800.0,19.04,19.06,19.03,19.03,8800.0
2014-06-23 11:45:00,19.03,19.03,19.01,19.02,11600.0,19.03,19.03,19.01,19.02,11600.0
2014-06-23 11:50:00,19.01,19.03,19.01,19.01,5600.0,19.01,19.03,19.01,19.01,5600.0
2014-06-23 11:55:00,19.01,19.02,19.0,19.0,54000.0,19.01,19.02,19.0,19.0,54000.0
2014-06-23 12:00:00,19.0,19.03,19.0,19.02,17600.0,19.0,19.03,19.0,19.02,17600.0
2014-06-23 12:05:00,19.01,19.05,19.01,19.01,30800.0,19.01,19.05,19.01,19.01,30800.0
2014-06-23 12:10:00,19.01,19.02,19.0,19.01,9200.0,19.01,19.02,19.0,19.01,9200.0
2014-06-23 12:15:00,19.01,19.01,19.0,19.0,15600.0,19.01,19.01,19.0,19.0,15600.0
2014-06-23 12:20:00,19.01,19.01,19.0,19.0,24800.0,19.01,19.01,19.0,19.0,24800.0
2014-06-23 12:25:00,19.01,19.01,19.0,19.0,7600.0,19.01,19.01,19.0,19.0,7600.0
2014-06-23 12:30:00,19.0,19.01,19.0,19.0,11600.0,19.0,19.01,19.0,19.0,11600.0
2014-06-23 12:35:00,19.01,19.01,19.0,19.0,9200.0,19.01,19.01,19.0,19.0,9200.0
2014-06-23 12:40:00,19.0,19.04,19.0,19.03,42000.0,19.0,19.04,19.0,19.03,42000.0
2014-06-23 12:45:00,19.02,19.03,19.02,19.03,18800.0,19.02,19.03,19.02,19.03,18800.0
2014-06-23 12:50:00,19.03,19.04,19.02,19.03,8800.0,19.03,19.04,19.02,19.03,8800.0
2014-06-23 12:55:00,19.03,19.03,19.0,19.02,37200.0,19.03,19.03,19.0,19.02,37200.0
2014-06-23 13:00:00,19.02,19.03,19.02,19.02,7200.0,19.02,19.03,19.02,19.02,7200.0
2014-06-23 13:05:00,19.01,19.01,19.0,19.0,36000.0,19.01,19.01,19.0,19.0,36000.0
2014-06-23 13:10:00,19.0,19.01,18.99,18.99,38800.0,19.0,19.01,18.99,18.99,38800.0
2014-06-23 13:15:00,18.99,18.99,18.99,18.99,52000.0,18.99,18.99,18.99,18.99,52000.0
2014-06-23 13:20:00,18.99,19.0,18.99,18.99,20000.0,18.99,19.0,18.99,18.99,20000.0
2014-06-23 13:25:00,18.99,18.99,18.99,18.99,18400.0,18.99,18.99,18.99,18.99,18400.0
2014-06-23 13:30:00,18.99,18.99,18.99,18.99,8400.0,18.99,18.99,18.99,18.99,8400.0
2014-06-23 13:35:00,18.99,19.0,18.99,19.0,36800.0,18.99,19.0,18.99,19.0,36800.0
2014-06-23 13:40:00,19.0,19.0,19.0,19.0,32000.0,19.0,19.0,19.0,19.0,32000.0
2014-06-23 13:45:00,19.01,19.01,19.0,19.0,16800.0,19.01,19.01,19.0,19.0,16800.0
2014-06-23 13:50:00,19.0,19.0,19.0,19.0,8000.0,19.0,19.0,19.0,19.0,8000.0
2014-06-23 13:55:00,19.0,19.0,19.0,19.0,19200.0,19.0,19.0,19.0,19.0,19200.0
2014-06-23 14:00:00,19.0,19.01,19.0,19.0,15200.0,19.0,19.01,19.0,19.0,15200.0
2014-06-23 14:05:00,19.0,19.0,19.0,19.0,20400.0,19.0,19.0,19.0,19.0,20400.0
2014-06-23 14:10:00,19.0,19.0,19.0,19.0,25200.0,19.0,19.0,19.0,19.0,25200.0
2014-06-23 14:15:00,19.0,19.04,18.99,19.03,44000.0,19.0,19.04,18.99,19.03,44000.0
2014-06-23 14:20:00,19.03,19.03,19.03,19.03,9200.0,19.03,19.03,19.03,19.03,9200.0
2014-06-23 14:25:00,19.03,19.03,19.03,19.03,8800.0,19.03,19.03,19.03,19.03,8800.0
2014-06-23 14:30:00,19.03,19.03,19.01,19.02,94000.0,19.03,19.03,19.01,19.02,94000.0
2014-06-23 14:35:00,19.03,19.04,19.01,19.03,42000.0,19.03,19.04,19.01,19.03,42000.0
2014-06-23 14:40:00,19.03,19.04,19.02,19.04,11600.0,19.03,19.04,19.02,19.04,11600.0
2014-06-23 14:45:00,19.04,19.04,19.0,19.01,12000.0,19.04,19.04,19.0,19.01,12000.0
2014-06-23 14:50:00,19.0,19.02,19.0,19.02,15600.0,19.0,19.02,19.0,19.02,15600.0
2014-06-23 14:55:00,19.03,19.04,19.03,19.04,10400.0,19.03,19.04,19.03,19.04,10400.0
2014-06-23 15:00:00,19.04,19.04,19.03,19.04,12800.0,19.04,19.04,19.03,19.04,12800.0
2014-06-23 15:05:00,19.04,19.04,19.03,19.03,23600.0,19.04,19.04,19.03,19.03,23600.0
2014-06-23 15:10:00,19.03,19.04,19.03,19.04,42800.0,19.03,19.04,19.03,19.04,42800.0
2014-06-23 15:15:00,19.04,19.04,19.03,19.04,20400.0,19.04,19.04,19.03,19.04,20400.0
2014-06-23 15:20:00,19.04,19.05,19.04,19.05,14800.0,19.04,19.05,19.04,19.05,14800.0
2014-06-23 15:25:00,19.06,19.07,19.05,19.05,16400.0,19.06,19.07,19.05,19.05,16400.0
2014-06-23 15:30:00,19.05,19.07,19.05,19.07,15600.0,19.05,19.07,19.05,19.07,15600.0
2014-06-23 15:35:00,19.08,19.08,19.07,19.07,24000.0,19.08,19.08,19.07,19.07,24000.0
2014-06-23 15:40:00,19.07,19.08,19.05,19.05,120800.0,19.07,19.08,19.05,19.05,120800.0
2014-06-23 15:45:00,19.05,19.08,19.04,19.05,90400.0,19.05,19.08,19.04,19.05,90400.0
2014-06-23 15:50:00,19.05,19.05,19.05,19.05,60800.0,19.05,19.05,19.05,19.05,60800.0
2014-06-23 15:55:00,19.05,19.06,19.05,19.06,52400.0,19.05,19.06,19.05,19.06,52400.0
2014-06-24 09:30:00,19.07,19.07,18.96,19.05,54000.0,19.07,19.07,18.96,19.05,54000.0
2014-06-24 09:35:00,18.98,19.02,18.83,18.83,19600.0,18.98,19.02,18.83,18.83,19600.0
2014-06-24 09:40:00,18.86,18.88,18.86,18.86,11200.0,18.86,18.88,18.86,18.86,11200.0
2014-06-24 09:45:00,18.86,18.88,18.82,18.82,21200.0,18.86,18.88,18.82,18.82,21200.0
2014-06-24 09:50:00,18.82,18.82,18.78,18.78,8400.0,18.82,18.82,18.78,18.78,8400.0
2014-06-24 09:55:00,18.78,18.78,18.71,18.71,24000.0,18.78,18.78,18.71,18.71,24000.0
2014-06-24 10:00:00,18.74,18.76,18.73,18.75,28800.0,18.74,18.76,18.73,18.75,28800.0
2014-06-24 10:05:00,18.75,18.8,18.75,18.77,67600.0,18.75,18.8,18.75,18.77,67600.0
2014-06-24 10:10:00,18.77,18.78,18.73,18.73,16400.0,18.77,18.78,18.73,18.73,16400.0
2014-06-24 10:15:00,18.73,18.75,18.69,18.69,32400.0,18.73,18.75,18.69,18.69,32400.0
2014-06-24 10:20:00,18.7,18.77,18.7,18.76,22400.0,18.7,18.77,18.7,18.76,22400.0
2014-06-24 10:25:00,18.76,18.82,18.75,18.82,32000.0,18.76,18.82,18.75,18.82,32000.0
2014-06-24 10:30:00,18.82,18.86,18.82,18.84,21600.0,18.82,18.86,18.82,18.84,21600.0
2014-06-24 10:35:00,18.85,18.86,18.84,18.85,30000.0,18.85,18.86,18.84,18.85,30000.0
2014-06-24 10:40:00,18.84,18.85,18.83,18.85,10800.0,18.84,18.85,18.83,18.85,10800.0
2014-06-24 10:45:00,18.84,18.88,18.83,18.87,18800.0,18.84,18.88,18.83,18.87,18800.0
2014-06-24 10:50:00,18.87,18.92,18.86,18.91,30400.0,18.87,18.92,18.86,18.91,30400.0
2014-06-24 10:55:00,18.9,18.91,18.86,18.86,20800.0,18.9,18.91,18.86,18.86,20800.0
2014-06-24 11:00:00,18.88,18.88,18.86,18.86,21200.0,18.88,18.88,18.86,18.86,21200.0
2014-06-24 11:05:00,18.86,18.87,18.83,18.84,18000.0,18.86,18.87,18.83,18.84,18000.0
2014-06-24 11:10:00,18.84,18.84,18.82,18.83,18000.0,18.84,18.84,18.82,18.83,18000.0
2014-06-24 11:15:00,18.84,18.85,18.81,18.81,14400.0,18.84,18.85,18.81,18.81,14400.0
2014-06-24 11:20:00,18.81,18.81,18.78,18.78,34400.0,18.81,18.81,18.78,18.78,34400.0
2014-06-24 11:25:00,18.78,18.82,18.77,18.82,18400.0,18.78,18.82,18.77,18.82,18400.0
2014-06-24 11:30:00,18.81,18.83,18.8,18.8,16800.0,18.81,18.83,18.8,18.8,16800.0
2014-06-24 11:35:00,18.79,18.81,18.79,18.8,14800.0,18.79,18.81,18.79,18.8,14800.0
2014-06-24 11:40:00,18.8,18.8,18.78,18.78,12400.0,18.8,18.8,18.78,18.78,12400.0
2014-06-24 11:45:00,18.78,18.8,18.76,18.77,30000.0,18.78,18.8,18.76,18.77,30000.0
2014-06-24 11:50:00,18.76,18.78,18.76,18.76,12400.0,18.76,18.78,18.76,18.76,12400.0
2014-06-24 11:55:00,18.76,18.79,18.76,18.79,10800.0,18.76,18.79,18.76,18.79,10800.0
2014-06-24 12:00:00,18.79,18.79,18.74,18.75,12800.0,18.79,18.79,18.74,18.75,12800.0
2014-06-24 12:05:00,18.75,18.76,18.75,18.76,14000.0,18.75,18.76,18.75,18.76,14000.0
2014-06-24 12:10:00,18.76,18.76,18.74,18.74,11200.0,18.76,18.76,18.74,18.74,11200.0
2014-06-24 12:15:00,18.74,18.75,18.74,18.75,34400.0,18.74,18.75,18.74,18.75,34400.0
2014-06-24 12:20:00,18.74,18.75,18.73,18.75,25200.0,18.74,18.75,18.73,18.75,25200.0
2014-06-24 12:25:00,18.75,18.75,18.75,18.75,22400.0,18.75,18.75,18.75,18.75,22400.0
2014-06-24 12:30:00,18.75,18.75,18.74,18.75,33600.0,18.75,18.75,18.74,18.75,33600.0
2014-06-24 12:35:00,18.75,18.75,18.74,18.75,28800.0,18.75,18.75,18.74,18.75,28800.0
2014-06-24 12:40:00,18.75,18.76,18.73,18.76,22000.0,18.75,18.76,18.73,18.76,22000.0
2014-06-24 12:45:00,18.75,18.75,18.74,18.74,7200.0,18.75,18.75,18.74,18.74,7200.0
2014-06-24 12:50:00,18.74,18.76,18.74,18.74,99600.0,18.74,18.76,18.74,18.74,99600.0
2014-06-24 12:55:00,18.74,18.74,18.7,18.71,32400.0,18.74,18.74,18.7,18.71,32400.0
2014-06-24 13:00:00,18.71,18.71,18.65,18.65,57200.0,18.71,18.71,18.65,18.65,57200.0
2014-06-24 13:05:00,18.67,18.67,18.63,18.65,26000.0,18.67,18.67,18.63,18.65,26000.0
2014-06-24 13:10:00,18.65,18.65,18.63,18.63,34000.0,18.65,18.65,18.63,18.63,34000.0
2014-06-24 13:15:00,18.64,18.65,18.64,18.65,26800.0,18.64,18.65,18.64,18.65,26800.0
2014-06-24 13:20:00,18.66,18.67,18.66,18.67,14800.0,18.66,18.67,18.66,18.67,14800.0
2014-06-24 13:25:00,18.66,18.68,18.65,18.68,9200.0,18.66,18.68,18.65,18.68,9200.0
2014-06-24 13:30:00,18.68,18.7,18.67,18.69,27600.0,18.68,18.7,18.67,18.69,27600.0
2014-06-24 13:35:00,18.68,18.72,18.68,18.72,11600.0,18.68,18.72,18.68,18.72,11600.0
2014-06-24 13:40:00,18.71,18.72,18.68,18.68,31200.0,18.71,18.72,18.68,18.68,31200.0
2014-06-24 13:45:00,18.68,18.7,18.64,18.64,29200.0,18.68,18.7,18.64,18.64,29200.0
2014-06-24 13:50:00,18.64,18.65,18.64,18.64,20000.0,18.64,18.65,18.64,18.64,20000.0
2014-06-24 13:55:00,18.65,18.65,18.64,18.65,23600.0,18.65,18.65,18.64,18.65,23600.0
2014-06-24 14:00:00,18.65,18.67,18.65,18.67,20400.0,18.65,18.67,18.65,18.67,20400.0
2014-06-24 14:05:00,18.67,18.68,18.66,18.68,22000.0,18.67,18.68,18.66,18.68,22000.0
2014-06-24 14:10:00,18.69,18.7,18.66,18.66,16800.0,18.69,18.7,18.66,18.66,16800.0
2014-06-24 14:15:00,18.66,18.68,18.66,18.68,26000.0,18.66,18.68,18.66,18.68,26000.0
2014-06-24 14:20:00,18.68,18.7,18.68,18.68,22800.0,18.68,18.7,18.68,18.68,22800.0
2014-06-24 14:25:00,18.68,18.68,18.68,18.68,14000.0,18.68,18.68,18.68,18.68,14000.0
2014-06-24 14:30:00,18.68,18.69,18.65,18.65,14400.0,18.68,18.69,18.65,18.65,14400.0
2014-06-24 14:35:00,18.66,18.66,18.63,18.64,40400.0,18.66,18.66,18.63,18.64,40400.0
2014-06-24 14:40:00,18.64,18.66,18.63,18.65,24800.0,18.64,18.66,18.63,18.65,24800.0
2014-06-24 14:45:00,18.65,18.65,18.63,18.64,18800.0,18.65,18.65,18.63,18.64,18800.0
2014-06-24 14:50:00,18.64,18.65,18.63,18.65,23600.0,18.64,18.65,18.63,18.65,23600.0
2014-06-24 14:55:00,18.65,18.65,18.59,18.61,110400.0,18.65,18.65,18.59,18.61,110400.0
2014-06-24 15:00:00,18.6,18.61,18.57,18.59,35600.0,18.6,18.61,18.57,18.59,35600.0
2014-06-24 15:05:00,18.59,18.59,18.49,18.49,69200.0,18.59,18.59,18.49,18.49,69200.0
2014-06-24 15:10:00,18.5,18.51,18.47,18.49,42000.0,18.5,18.51,18.47,18.49,42000.0
2014-06-24 15:15:00,18.5,18.51,18.48,18.48,31600.0,18.5,18.51,18.48,18.48,31600.0
2014-06-24 15:20:00,18.48,18.5,18.45,18.46,47200.0,18.48,18.5,18.45,18.46,47200.0
2014-06-24 15:25:00,18.46,18.48,18.44,18.45,44000.0,18.46,18.48,18.44,18.45,44000.0
2014-06-24 15:30:00,18.44,18.48,18.44,18.46,40000.0,18.44,18.48,18.44,18.46,40000.0
2014-06-24 15:35:00,18.46,18.46,18.45,18.45,42400.0,18.46,18.46,18.45,18.45,42400.0
2014-06-24 15:40:00,18.45,18.49,18.45,18.47,65200.0,18.45,18.49,18.45,18.47,65200.0
2014-06-24 15:45:00,18.47,18.47,18.43,18.43,77600.0,18.47,18.47,18.43,18.43,77600.0
2014-06-24 15:50:00,18.42,18.44,18.42,18.43,84800.0,18.42,18.44,18.42,18.43,84800.0
2014-06-24 15:55:00,18.42,18.43,18.4,18.42,184400.0,18.42,18.43,18.4,18.42,184400.0
2014-06-25 09:30:00,18.42,18.42,18.25,18.32,60800.0,18.42,18.42,18.25,18.32,60800.0
2014-06-25 09:35:00,18.32,18.48,18.32,18.41,78000.0,18.32,18.48,18.32,18.41,78000.0
2014-06-25 09:40:00,18.41,18.5,18.4,18.5,33200.0,18.41,18.5,18.4,18.5,33200.0
2014-06-25 09:45:00,18.56,18.56,18.5,18.54,116800.0,18.56,18.56,18.5,18.54,116800.0
2014-06-25 09:50:00,18.54,18.59,18.5,18.5,47200.0,18.54,18.59,18.5,18.5,47200.0
2014-06-25 09:55:00,18.49,18.5,18.48,18.48,23200.0,18.49,18.5,18.48,18.48,23200.0
2014-06-25 10:00:00,18.48,18.51,18.47,18.49,46000.0,18.48,18.51,18.47,18.49,46000.0
2014-06-25 10:05:00,18.48,18.49,18.46,18.48,11200.0,18.48,18.49,18.46,18.48,11200.0
2014-06-25 10:10:00,18.49,18.5,18.47,18.48,46800.0,18.49,18.5,18.47,18.48,46800.0
2014-06-25 10:15:00,18.47,18.48,18.44,18.44,56800.0,18.47,18.48,18.44,18.44,56800.0
2014-06-25 10:20:00,18.41,18.43,18.38,18.39,24000.0,18.41,18.43,18.38,18.39,24000.0
2014-06-25 10:25:00,18.41,18.41,18.36,18.36,38000.0,18.41,18.41,18.36,18.36,38000.0
2014-06-25 10:30:00,18.35,18.38,18.34,18.35,14000.0,18.35,18.38,18.34,18.35,14000.0
2014-06-25 10:35:00,18.35,18.35,18.32,18.32,29600.0,18.35,18.35,18.32,18.32,29600.0
2014-06-25 10:40:00,18.31,18.34,18.31,18.33,53200.0,18.31,18.34,18.31,18.33,53200.0
2014-06-25 10:45:00,18.33,18.35,18.32,18.33,19200.0,18.33,18.35,18.32,18.33,19200.0
2014-06-25 10:50:00,18.34,18.36,18.33,18.36,8400.0,18.34,18.36,18.33,18.36,8400.0
2014-06-25 10:55:00,18.36,18.39,18.36,18.38,25200.0,18.36,18.39,18.36,18.38,25200.0
2014-06-25 11:00:00,18.39,18.41,18.39,18.41,25200.0,18.39,18.41,18.39,18.41,25200.0
2014-06-25 11:05:00,18.41,18.43,18.39,18.39,27600.0,18.41,18.43,18.39,18.39,27600.0
2014-06-25 11:10:00,18.4,18.41,18.39,18.41,16000.0,18.4,18.41,18.39,18.41,16000.0
2014-06-25 11:15:00,18.4,18.41,18.38,18.39,86800.0,18.4,18.41,18.38,18.39,86800.0
2014-06-25 11:20:00,18.38,18.4,18.38,18.39,44400.0,18.38,18.4,18.38,18.39,44400.0
2014-06-25 11:25:00,18.39,18.41,18.38,18.38,42000.0,18.39,18.41,18.38,18.38,42000.0
2014-06-25 11:30:00,18.38,18.41,18.38,18.4,24000.0,18.38,18.41,18.38,18.4,24000.0
2014-06-25 11:35:00,18.39,18.4,18.38,18.39,17200.0,18.39,18.4,18.38,18.39,17200.0
2014-06-25 11:40:00,18.4,18.41,18.39,18.39,13600.0,18.4,18.41,18.39,18.39,13600.0
2014-06-25 11:45:00,18.39,18.44,18.38,18.38,49200.0,18.39,18.44,18.38,18.38,49200.0
2014-06-25 11:50:00,18.38,18.41,18.38,18.41,13200.0,18.38,18.41,18.38,18.41,13200.0
2014-06-25 11:55:00,18.41,18.42,18.41,18.42,12400.0,18.41,18.42,18.41,18.42,12400.0
2014-06-25 12:00:00,18.43,18.43,18.41,18.41,18800.0,18.43,18.43,18.41,18.41,18800.0
2014-06-25 12:05:00,18.41,18.41,18.4,18.4,20400.0,18.41,18.41,18.4,18.4,20400.0
2014-06-25 12:10:00,18.4,18.41,18.39,18.39,9200.0,18.4,18.41,18.39,18.39,9200.0
2014-06-25 12:15:00,18.41,18.41,18.4,18.41,22400.0,18.41,18.41,18.4,18.41,22400.0
2014-06-25 12:20:00,18.4,18.43,18.4,18.42,14400.0,18.4,18.43,18.4,18.42,14400.0
2014-06-25 12:25:00,18.42,18.44,18.42,18.43,16800.0,18.42,18.44,18.42,18.43,16800.0
2014-06-25 12:30:00,18.43,18.44,18.43,18.43,9200.0,18.43,18.44,18.43,18.43,9200.0
2014-06-25 12:35:00,18.42,18.44,18.42,18.44,11200.0,18.42,18.44,18.42,18.44,11200.0
2014-06-25 12:40:00,18.44,18.46,18.44,18.46,23600.0,18.44,18.46,18.44,18.46,23600.0
2014-06-25 12:45:00,18.46,18.46,18.45,18.46,11600.0,18.46,18.46,18.45,18.46,11600.0
2014-06-25 12:50:00,18.47,18.49,18.46,18.48,10000.0,18.47,18.49,18.46,18.48,10000.0
2014-06-25 12:55:00,18.48,18.48,18.47,18.47,38000.0,18.48,18.48,18.47,18.47,38000.0
2014-06-25 13:00:00,18.48,18.53,18.47,18.53,32000.0,18.48,18.53,18.47,18.53,32000.0
2014-06-25 13:05:00,18.53,18.53,18.52,18.52,10000.0,18.53,18.53,18.52,18.52,10000.0
2014-06-25 13:10:00,18.52,18.53,18.5,18.52,22800.0,18.52,18.53,18.5,18.52,22800.0
2014-06-25 13:15:00,18.52,18.53,18.51,18.53,12800.0,18.52,18.53,18.51,18.53,12800.0
2014-06-25 13:20:00,18.53,18.53,18.51,18.53,31200.0,18.53,18.53,18.51,18.53,31200.0
2014-06-25 13:25:00,18.52,18.52,18.5,18.51,8400.0,18.52,18.52,18.5,18.51,8400.0
2014-06-25 13:30:00,18.52,18.56,18.52,18.56,14000.0,18.52,18.56,18.52,18.56,14000.0
2014-06-25 13:35:00,18.56,18.59,18.56,18.58,11200.0,18.56,18.59,18.56,18.58,11200.0
2014-06-25 13:40:00,18.58,18.58,18.56,18.56,14800.0,18.58,18.58,18.56,18.56,14800.0
2014-06-25 13:45:00,18.57,18.57,18.55,18.55,18000.0,18.57,18.57,18.55,18.55,18000.0
2014-06-25 13:50:00,18.55,18.57,18.55,18.57,21200.0,18.55,18.57,18.55,18.57,21200.0
2014-06-25 13:55:00,18.56,18.6,18.56,18.58,27600.0,18.56,18.6,18.56,18.58,27600.0
2014-06-25 14:00:00,18.57,18.57,18.55,18.55,9200.0,18.57,18.57,18.55,18.55,9200.0
2014-06-25 14:05:00,18.55,18.57,18.55,18.57,16400.0,18.55,18.57,18.55,18.57,16400.0
2014-06-25 14:10:00,18.57,18.59,18.57,18.58,140400.0,18.57,18.59,18.57,18.58,140400.0
2014-06-25 14:15:00,18.58,18.61,18.58,18.61,19600.0,18.58,18.61,18.58,18.61,19600.0
2014-06-25 14:20:00,18.6,18.64,18.6,18.61,23200.0,18.6,18.64,18.6,18.61,23200.0
2014-06-25 14:25:00,18.61,18.63,18.61,18.61,12800.0,18.61,18.63,18.61,18.61,12800.0
2014-06-25 14:30:00,18.61,18.64,18.6,18.64,70800.0,18.61,18.64,18.6,18.64,70800.0
2014-06-25 14:35:00,18.64,18.65,18.63,18.65,13200.0,18.64,18.65,18.63,18.65,13200.0
2014-06-25 14:40:00,18.64,18.66,18.64,18.65,25200.0,18.64,18.66,18.64,18.65,25200.0
2014-06-25 14:45:00,18.65,18.65,18.61,18.62,20800.0,18.65,18.65,18.61,18.62,20800.0
2014-06-25 14:50:00,18.62,18.64,18.6,18.61,20400.0,18.62,18.64,18.6,18.61,20400.0
2014-06-25 14:55:00,18.6,18.62,18.6,18.61,16000.0,18.6,18.62,18.6,18.61,16000.0
2014-06-25 15:00:00,18.62,18.63,18.6,18.61,17200.0,18.62,18.63,18.6,18.61,17200.0
2014-06-25 15:05:00,18.6,18.63,18.6,18.63,18000.0,18.6,18.63,18.6,18.63,18000.0
2014-06-25 15:10:00,18.63,18.65,18.63,18.63,20400.0,18.63,18.65,18.63,18.63,20400.0
2014-06-25 15:15:00,18.63,18.64,18.63,18.63,10400.0,18.63,18.64,18.63,18.63,10400.0
2014-06-25 15:20:00,18.63,18.65,18.63,18.65,22000.0,18.63,18.65,18.63,18.65,22000.0
2014-06-25 15:25:00,18.64,18.65,18.64,18.65,16400.0,18.64,18.65,18.64,18.65,16400.0
2014-06-25 15:30:00,18.65,18.67,18.65,18.67,27200.0,18.65,18.67,18.65,18.67,27200.0
2014-06-25 15:35:00,18.67,18.68,18.66,18.68,34800.0,18.67,18.68,18.66,18.68,34800.0
2014-06-25 15:40:00,18.68,18.68,18.67,18.68,65200.0,18.68,18.68,18.67,18.68,65200.0
2014-06-25 15:45:00,18.69,18.69,18.67,18.67,56400.0,18.69,18.69,18.67,18.67,56400.0
2014-06-25 15:50:00,18.67,18.68,18.67,18.68,45200.0,18.67,18.68,18.67,18.68,45200.0
2014-06-25 15:55:00,18.68,18.7,18.68,18.68,80400.0,18.68,18.7,18.68,18.68,80400.0
2014-06-26 09:30:00,18.8,18.8,18.71,18.73,36400.0,18.8,18.8,18.71,18.73,36400.0
2014-06-26 09:35:00,18.74,18.76,18.68,18.68,15200.0,18.74,18.76,18.68,18.68,15200.0
2014-06-26 09:40:00,18.68,18.69,18.64,18.65,10000.0,18.68,18.69,18.64,18.65,10000.0
2014-06-26 09:45:00,18.63,18.64,18.55,18.58,18800.0,18.63,18.64,18.55,18.58,18800.0
2014-06-26 09:50:00,18.59,18.59,18.55,18.56,31200.0,18.59,18.59,18.55,18.56,31200.0
2014-06-26 09:55:00,18.56,18.6,18.56,18.6,16800.0,18.56,18.6,18.56,18.6,16800.0
2014-06-26 10:00:00,18.6,18.61,18.55,18.61,32800.0,18.6,18.61,18.55,18.61,32800.0
2014-06-26 10:05:00,18.62,18.63,18.57,18.62,32800.0,18.62,18.63,18.57,18.62,32800.0
2014-06-26 10:10:00,18.64,18.67,18.58,18.58,20000.0,18.64,18.67,18.58,18.58,20000.0
2014-06-26 10:15:00,18.58,18.62,18.58,18.62,36800.0,18.58,18.62,18.58,18.62,36800.0
2014-06-26 10:20:00,18.63,18.66,18.62,18.65,11600.0,18.63,18.66,18.62,18.65,11600.0
2014-06-26 10:25:00,18.64,18.65,18.6,18.61,10800.0,18.64,18.65,18.6,18.61,10800.0
2014-06-26 10:30:00,18.59,18.6,18.55,18.57,14800.0,18.59,18.6,18.55,18.57,14800.0
2014-06-26 10:35:00,18.57,18.58,18.55,18.57,14800.0,18.57,18.58,18.55,18.57,14800.0
2014-06-26 10:40:00,18.57,18.61,18.57,18.59,22000.0,18.57,18.61,18.57,18.59,22000.0
2014-06-26 10:45:00,18.58,18.59,18.57,18.57,38000.0,18.58,18.59,18.57,18.57,38000.0
2014-06-26 10:50:00,18.56,18.6,18.56,18.6,15600.0,18.56,18.6,18.56,18.6,15600.0
2014-06-26 10:55:00,18.6,18.61,18.58,18.61,22800.0,18.6,18.61,18.58,18.61,22800.0
2014-06-26 11:00:00,18.62,18.67,18.62,18.66,15200.0,18.62,18.67,18.62,18.66,15200.0
2014-06-26 11:05:00,18.67,18.68,18.63,18.63,18000.0,18.67,18.68,18.63,18.63,18000.0
2014-06-26 11:10:00,18.63,18.63,18.61,18.61,6400.0,18.63,18.63,18.61,18.61,6400.0
2014-06-26 11:15:00,18.61,18.62,18.6,18.62,19200.0,18.61,18.62,18.6,18.62,19200.0
2014-06-26 11:20:00,18.63,18.66,18.62,18.63,6800.0,18.63,18.66,18.62,18.63,6800.0
2014-06-26 11:25:00,18.63,18.63,18.61,18.62,5600.0,18.63,18.63,18.61,18.62,5600.0
2014-06-26 11:30:00,18.63,18.66,18.63,18.64,9600.0,18.63,18.66,18.63,18.64,9600.0
2014-06-26 11:35:00,18.64,18.65,18.64,18.65,3200.0,18.64,18.65,18.64,18.65,3200.0
2014-06-26 11:40:00,18.65,18.67,18.64,18.67,7600.0,18.65,18.67,18.64,18.67,7600.0
2014-06-26 11:45:00,18.66,18.66,18.63,18.63,9200.0,18.66,18.66,18.63,18.63,9200.0
2014-06-26 11:50:00,18.63,18.63,18.61,18.62,2000.0,18.63,18.63,18.61,18.62,2000.0
2014-06-26 11:55:00,18.62,18.63,18.61,18.62,4000.0,18.62,18.63,18.61,18.62,4000.0
2014-06-26 12:00:00,18.63,18.66,18.63,18.65,7600.0,18.63,18.66,18.63,18.65,7600.0
2014-06-26 12:05:00,18.65,18.65,18.63,18.64,7200.0,18.65,18.65,18.63,18.64,7200.0
2014-06-26 12:10:00,18.64,18.65,18.62,18.63,6400.0,18.64,18.65,18.62,18.63,6400.0
2014-06-26 12:15:00,18.63,18.63,18.61,18.61,8400.0,18.63,18.63,18.61,18.61,8400.0
2014-06-26 12:20:00,18.62,18.63,18.61,18.63,6800.0,18.62,18.63,18.61,18.63,6800.0
2014-06-26 12:25:00,18.62,18.62,18.59,18.59,11600.0,18.62,18.62,18.59,18.59,11600.0
2014-06-26 12:30:00,18.59,18.6,18.59,18.59,4800.0,18.59,18.6,18.59,18.59,4800.0
2014-06-26 12:35:00,18.6,18.6,18.55,18.55,5600.0,18.6,18.6,18.55,18.55,5600.0
2014-06-26 12:40:00,18.55,18.55,18.54,18.54,5200.0,18.55,18.55,18.54,18.54,5200.0
2014-06-26 12:45:00,18.54,18.55,18.54,18.55,4400.0,18.54,18.55,18.54,18.55,4400.0
2014-06-26 12:50:00,18.56,18.58,18.56,18.58,8400.0,18.56,18.58,18.56,18.58,8400.0
2014-06-26 12:55:00,18.57,18.6,18.57,18.6,17200.0,18.57,18.6,18.57,18.6,17200.0
2014-06-26 13:00:00,18.6,18.6,18.59,18.59,26800.0,18.6,18.6,18.59,18.59,26800.0
2014-06-26 13:05:00,18.59,18.6,18.58,18.58,13600.0,18.59,18.6,18.58,18.58,13600.0
2014-06-26 13:10:00,18.58,18.6,18.58,18.58,9600.0,18.58,18.6,18.58,18.58,9600.0
2014-06-26 13:15:00,18.58,18.59,18.57,18.58,10000.0,18.58,18.59,18.57,18.58,10000.0
2014-06-26 13:20:00,18.59,18.64,18.59,18.63,6000.0,18.59,18.64,18.59,18.63,6000.0
2014-06-26 13:25:00,18.63,18.66,18.63,18.66,12800.0,18.63,18.66,18.63,18.66,12800.0
2014-06-26 13:30:00,18.66,18.66,18.65,18.65,7600.0,18.66,18.66,18.65,18.65,7600.0
2014-06-26 13:35:00,18.65,18.66,18.64,18.66,10000.0,18.65,18.66,18.64,18.66,10000.0
2014-06-26 13:40:00,18.67,18.68,18.65,18.65,7600.0,18.67,18.68,18.65,18.65,7600.0
2014-06-26 13:45:00,18.65,18.66,18.64,18.66,13600.0,18.65,18.66,18.64,18.66,13600.0
2014-06-26 13:50:00,18.67,18.67,18.66,18.66,5600.0,18.67,18.67,18.66,18.66,5600.0
2014-06-26 13:55:00,18.66,18.66,18.64,18.64,9200.0,18.66,18.66,18.64,18.64,9200.0
2014-06-26 14:00:00,18.64,18.66,18.64,18.66,5600.0,18.64,18.66,18.64,18.66,5600.0
2014-06-26 14:05:00,18.67,18.69,18.67,18.68,6400.0,18.67,18.69,18.67,18.68,6400.0
2014-06-26 14:10:00,18.69,18.69,18.67,18.68,18400.0,18.69,18.69,18.67,18.68,18400.0
2014-06-26 14:15:00,18.67,18.69,18.67,18.69,5600.0,18.67,18.69,18.67,18.69,5600.0
2014-06-26 14:20:00,18.68,18.7,18.68,18.7,4400.0,18.68,18.7,18.68,18.7,4400.0
2014-06-26 14:25:00,18.7,18.74,18.7,18.74,18400.0,18.7,18.74,18.7,18.74,18400.0
2014-06-26 14:30:00,18.74,18.75,18.73,18.74,24000.0,18.74,18.75,18.73,18.74,24000.0
2014-06-26 14:35:00,18.73,18.74,18.72,18.73,13200.0,18.73,18.74,18.72,18.73,13200.0
2014-06-26 14:40:00,18.73,18.73,18.72,18.72,5600.0,18.73,18.73,18.72,18.72,5600.0
2014-06-26 14:45:00,18.72,18.72,18.68,18.69,8400.0,18.72,18.72,18.68,18.69,8400.0
2014-06-26 14:50:00,18.7,18.73,18.7,18.72,7600.0,18.7,18.73,18.7,18.72,7600.0
2014-06-26 14:55:00,18.73,18.74,18.73,18.73,24000.0,18.73,18.74,18.73,18.73,24000.0
2014-06-26 15:00:00,18.73,18.74,18.73,18.74,18000.0,18.73,18.74,18.73,18.74,18000.0
2014-06-26 15:05:00,18.73,18.75,18.73,18.75,12800.0,18.73,18.75,18.73,18.75,12800.0
2014-06-26 15:10:00,18.75,18.75,18.74,18.74,6400.0,18.75,18.75,18.74,18.74,6400.0
2014-06-26 15:15:00,18.74,18.75,18.73,18.73,11600.0,18.74,18.75,18.73,18.73,11600.0
2014-06-26 15:20:00,18.73,18.74,18.71,18.71,21600.0,18.73,18.74,18.71,18.71,21600.0
2014-06-26 15:25:00,18.71,18.71,18.68,18.7,14000.0,18.71,18.71,18.68,18.7,14000.0
2014-06-26 15:30:00,18.7,18.71,18.7,18.71,11200.0,18.7,18.71,18.7,18.71,11200.0
2014-06-26 15:35:00,18.71,18.72,18.71,18.72,15200.0,18.71,18.72,18.71,18.72,15200.0
2014-06-26 15:40:00,18.71,18.73,18.71,18.72,10400.0,18.71,18.73,18.71,18.72,10400.0
2014-06-26 15:45:00,18.72,18.72,18.7,18.72,29200.0,18.72,18.72,18.7,18.72,29200.0
2014-06-26 15:50:00,18.71,18.73,18.71,18.71,45200.0,18.71,18.73,18.71,18.71,45200.0
2014-06-26 15:55:00,18.71,18.72,18.7,18.71,42400.0,18.71,18.72,18.7,18.71,42400.0
2014-06-27 09:30:00,18.69,18.73,18.56,18.59,57200.0,18.69,18.73,18.56,18.59,57200.0
2014-06-27 09:35:00,18.63,18.69,18.55,18.55,43200.0,18.63,18.69,18.55,18.55,43200.0
2014-06-27 09:40:00,18.55,18.57,18.43,18.43,22000.0,18.55,18.57,18.43,18.43,22000.0
2014-06-27 09:45:00,18.43,18.43,18.37,18.38,22800.0,18.43,18.43,18.37,18.38,22800.0
2014-06-27 09:50:00,18.38,18.47,18.38,18.45,44000.0,18.38,18.47,18.38,18.45,44000.0
2014-06-27 09:55:00,18.43,18.47,18.43,18.45,36000.0,18.43,18.47,18.43,18.45,36000.0
2014-06-27 10:00:00,18.46,18.53,18.46,18.49,32000.0,18.46,18.53,18.46,18.49,32000.0
2014-06-27 10:05:00,18.47,18.47,18.44,18.47,28000.0,18.47,18.47,18.44,18.47,28000.0
2014-06-27 10:10:00,18.48,18.53,18.48,18.53,17200.0,18.48,18.53,18.48,18.53,17200.0
2014-06-27 10:15:00,18.52,18.55,18.52,18.52,26400.0,18.52,18.55,18.52,18.52,26400.0
2014-06-27 10:20:00,18.52,18.56,18.52,18.54,32800.0,18.52,18.56,18.52,18.54,32800.0
2014-06-27 10:25:00,18.53,18.54,18.49,18.5,23600.0,18.53,18.54,18.49,18.5,23600.0
2014-06-27 10:30:00,18.5,18.53,18.49,18.51,17600.0,18.5,18.53,18.49,18.51,17600.0
2014-06-27 10:35:00,18.51,18.52,18.5,18.52,15200.0,18.51,18.52,18.5,18.52,15200.0
2014-06-27 10:40:00,18.54,18.56,18.52,18.55,25600.0,18.54,18.56,18.52,18.55,25600.0
2014-06-27 10:45:00,18.56,18.62,18.55,18.62,60400.0,18.56,18.62,18.55,18.62,60400.0
2014-06-27 10:50:00,18.62,18.65,18.61,18.62,58800.0,18.62,18.65,18.61,18.62,58800.0
2014-06-27 10:55:00,18.62,18.64,18.62,18.62,20000.0,18.62,18.64,18.62,18.62,20000.0
2014-06-27 11:00:00,18.63,18.65,18.63,18.65,18000.0,18.63,18.65,18.63,18.65,18000.0
2014-06-27 11:05:00,18.64,18.64,18.61,18.61,28400.0,18.64,18.64,18.61,18.61,28400.0
2014-06-27 11:10:00,18.61,18.62,18.59,18.6,26000.0,18.61,18.62,18.59,18.6,26000.0
2014-06-27 11:15:00,18.6,18.61,18.58,18.58,14400.0,18.6,18.61,18.58,18.58,14400.0
2014-06-27 11:20:00,18.59,18.62,18.59,18.6,25200.0,18.59,18.62,18.59,18.6,25200.0
2014-06-27 11:25:00,18.6,18.61,18.59,18.61,36400.0,18.6,18.61,18.59,18.61,36400.0
2014-06-27 11:30:00,18.61,18.62,18.58,18.59,62000.0,18.61,18.62,18.58,18.59,62000.0
2014-06-27 11:35:00,18.59,18.59,18.59,18.59,5600.0,18.59,18.59,18.59,18.59,5600.0
2014-06-27 11:40:00,18.59,18.6,18.58,18.58,19200.0,18.59,18.6,18.58,18.58,19200.0
2014-06-27 11:45:00,18.59,18.59,18.58,18.59,14400.0,18.59,18.59,18.58,18.59,14400.0
2014-06-27 11:50:00,18.59,18.6,18.59,18.59,4400.0,18.59,18.6,18.59,18.59,4400.0
2014-06-27 11:55:00,18.59,18.59,18.58,18.59,19200.0,18.59,18.59,18.58,18.59,19200.0
2014-06-27 12:00:00,18.59,18.59,18.57,18.57,16800.0,18.59,18.59,18.57,18.57,16800.0
2014-06-27 12:05:00,18.57,18.57,18.55,18.55,28800.0,18.57,18.57,18.55,18.55,28800.0
2014-06-27 12:10:00,18.56,18.57,18.55,18.56,10800.0,18.56,18.57,18.55,18.56,10800.0
2014-06-27 12:15:00,18.57,18.57,18.56,18.57,5200.0,18.57,18.57,18.56,18.57,5200.0
2014-06-27 12:20:00,18.58,18.6,18.57,18.6,18800.0,18.58,18.6,18.57,18.6,18800.0
2014-06-27 12:25:00,18.61,18.64,18.6,18.64,51200.0,18.61,18.64,18.6,18.64,51200.0
2014-06-27 12:30:00,18.64,18.64,18.6,18.6,15200.0,18.64,18.64,18.6,18.6,15200.0
2014-06-27 12:35:00,18.6,18.6,18.59,18.59,7200.0,18.6,18.6,18.59,18.59,7200.0
2014-06-27 12:40:00,18.59,18.59,18.57,18.59,16800.0,18.59,18.59,18.57,18.59,16800.0
2014-06-27 12:45:00,18.59,18.6,18.59,18.6,16800.0,18.59,18.6,18.59,18.6,16800.0
2014-06-27 12:50:00,18.6,18.6,18.6,18.6,2000.0,18.6,18.6,18.6,18.6,2000.0
2014-06-27 12:55:00,18.6,18.62,18.59,18.62,16000.0,18.6,18.62,18.59,18.62,16000.0
2014-06-27 13:00:00,18.61,18.61,18.58,18.58,27600.0,18.61,18.61,18.58,18.58,27600.0
2014-06-27 13:05:00,18.59,18.59,18.56,18.57,17200.0,18.59,18.59,18.56,18.57,17200.0
2014-06-27 13:10:00,18.56,18.58,18.56,18.58,15200.0,18.56,18.58,18.56,18.58,15200.0
2014-06-27 13:15:00,18.58,18.58,18.55,18.56,20400.0,18.58,18.58,18.55,18.56,20400.0
2014-06-27 13:20:00,18.55,18.57,18.55,18.56,22400.0,18.55,18.57,18.55,18.56,22400.0
2014-06-27 13:25:00,18.56,18.56,18.53,18.53,13200.0,18.56,18.56,18.53,18.53,13200.0
2014-06-27 13:30:00,18.54,18.56,18.54,18.56,12000.0,18.54,18.56,18.54,18.56,12000.0
2014-06-27 13:35:00,18.57,18.58,18.56,18.58,19600.0,18.57,18.58,18.56,18.58,19600.0
2014-06-27 13:40:00,18.58,18.61,18.57,18.58,22800.0,18.58,18.61,18.57,18.58,22800.0
2014-06-27 13:45:00,18.58,18.59,18.57,18.59,35600.0,18.58,18.59,18.57,18.59,35600.0
2014-06-27 13:50:00,18.6,18.6,18.58,18.59,12400.0,18.6,18.6,18.58,18.59,12400.0
2014-06-27 13:55:00,18.59,18.63,18.59,18.63,13200.0,18.59,18.63,18.59,18.63,13200.0
2014-06-27 14:00:00,18.62,18.63,18.6,18.62,32000.0,18.62,18.63,18.6,18.62,32000.0
2014-06-27 14:05:00,18.62,18.62,18.6,18.61,14000.0,18.62,18.62,18.6,18.61,14000.0
2014-06-27 14:10:00,18.61,18.62,18.57,18.59,50800.0,18.61,18.62,18.57,18.59,50800.0
2014-06-27 14:15:00,18.59,18.61,18.59,18.6,16000.0,18.59,18.61,18.59,18.6,16000.0
2014-06-27 14:20:00,18.59,18.6,18.58,18.6,21200.0,18.59,18.6,18.58,18.6,21200.0
2014-06-27 14:25:00,18.6,18.6,18.58,18.58,39600.0,18.6,18.6,18.58,18.58,39600.0
2014-06-27 14:30:00,18.58,18.6,18.58,18.58,47200.0,18.58,18.6,18.58,18.58,47200.0
2014-06-27 14:35:00,18.58,18.6,18.57,18.57,40800.0,18.58,18.6,18.57,18.57,40800.0
2014-06-27 14:40:00,18.57,18.58,18.56,18.57,31200.0,18.57,18.58,18.56,18.57,31200.0
2014-06-27 14:45:00,18.57,18.57,18.56,18.57,77600.0,18.57,18.57,18.56,18.57,77600.0
2014-06-27 14:50:00,18.57,18.57,18.55,18.57,27200.0,18.57,18.57,18.55,18.57,27200.0
2014-06-27 14:55:00,18.57,18.58,18.56,18.56,38800.0,18.57,18.58,18.56,18.56,38800.0
2014-06-27 15:00:00,18.56,18.58,18.53,18.54,64400.0,18.56,18.58,18.53,18.54,64400.0
2014-06-27 15:05:00,18.54,18.56,18.52,18.56,35600.0,18.54,18.56,18.52,18.56,35600.0
2014-06-27 15:10:00,18.57,18.59,18.57,18.59,18400.0,18.57,18.59,18.57,18.59,18400.0
2014-06-27 15:15:00,18.58,18.62,18.58,18.62,30400.0,18.58,18.62,18.58,18.62,30400.0
2014-06-27 15:20:00,18.61,18.65,18.61,18.64,54400.0,18.61,18.65,18.61,18.64,54400.0
2014-06-27 15:25:00,18.64,18.65,18.58,18.6,78800.0,18.64,18.65,18.58,18.6,78800.0
2014-06-27 15:30:00,18.6,18.6,18.56,18.58,76400.0,18.6,18.6,18.56,18.58,76400.0
2014-06-27 15:35:00,18.58,18.58,18.56,18.57,76800.0,18.58,18.58,18.56,18.57,76800.0
2014-06-27 15:40:00,18.57,18.6,18.56,18.59,70000.0,18.57,18.6,18.56,18.59,70000.0
2014-06-27 15:45:00,18.6,18.67,18.59,18.66,256000.0,18.6,18.67,18.59,18.66,256000.0
2014-06-27 15:50:00,18.66,18.69,18.64,18.64,188400.0,18.66,18.69,18.64,18.64,188400.0
2014-06-27 15:55:00,18.65,18.76,18.65,18.74,978000.0,18.65,18.76,18.65,18.74,978000.0
2014-06-30 09:30:00,18.65,18.73,18.62,18.69,37200.0,18.65,18.73,18.62,18.69,37200.0
2014-06-30 09:35:00,18.74,18.85,18.67,18.85,11200.0,18.74,18.85,18.67,18.85,11200.0
2014-06-30 09:40:00,18.83,18.84,18.8,18.83,23200.0,18.83,18.84,18.8,18.83,23200.0
2014-06-30 09:45:00,18.84,18.93,18.84,18.91,10000.0,18.84,18.93,18.84,18.91,10000.0
2014-06-30 09:50:00,18.91,18.92,18.88,18.88,23600.0,18.91,18.92,18.88,18.88,23600.0
2014-06-30 09:55:00,18.88,18.88,18.84,18.84,44000.0,18.88,18.88,18.84,18.84,44000.0
2014-06-30 10:00:00,18.86,18.88,18.84,18.84,40800.0,18.86,18.88,18.84,18.84,40800.0
2014-06-30 10:05:00,18.83,18.84,18.81,18.82,9600.0,18.83,18.84,18.81,18.82,9600.0
2014-06-30 10:10:00,18.82,18.86,18.82,18.83,33200.0,18.82,18.86,18.82,18.83,33200.0
2014-06-30 10:15:00,18.82,18.84,18.81,18.81,20800.0,18.82,18.84,18.81,18.81,20800.0
2014-06-30 10:20:00,18.81,18.85,18.81,18.85,11600.0,18.81,18.85,18.81,18.85,11600.0
2014-06-30 10:25:00,18.86,18.88,18.86,18.88,30000.0,18.86,18.88,18.86,18.88,30000.0
2014-06-30 10:30:00,18.88,18.89,18.87,18.88,22800.0,18.88,18.89,18.87,18.88,22800.0
2014-06-30 10:35:00,18.89,18.89,18.86,18.86,25200.0,18.89,18.89,18.86,18.86,25200.0
2014-06-30 10:40:00,18.86,18.86,18.86,18.86,11200.0,18.86,18.86,18.86,18.86,11200.0
2014-06-30 10:45:00,18.86,18.88,18.86,18.86,14800.0,18.86,18.88,18.86,18.86,14800.0
2014-06-30 10:50:00,18.86,18.86,18.82,18.83,14800.0,18.86,18.86,18.82,18.83,14800.0
2014-06-30 10:55:00,18.83,18.86,18.83,18.86,15200.0,18.83,18.86,18.83,18.86,15200.0
2014-06-30 11:00:00,18.86,18.88,18.86,18.87,12000.0,18.86,18.88,18.86,18.87,12000.0
2014-06-30 11:05:00,18.87,18.88,18.85,18.88,21200.0,18.87,18.88,18.85,18.88,21200.0
2014-06-30 11:10:00,18.89,18.9,18.89,18.89,18400.0,18.89,18.9,18.89,18.89,18400.0
2014-06-30 11:15:00,18.89,18.89,18.87,18.87,10800.0,18.89,18.89,18.87,18.87,10800.0
2014-06-30 11:20:00,18.87,18.89,18.87,18.88,28800.0,18.87,18.89,18.87,18.88,28800.0
2014-06-30 11:25:00,18.87,18.88,18.85,18.85,21600.0,18.87,18.88,18.85,18.85,21600.0
2014-06-30 11:30:00,18.85,18.85,18.82,18.83,17200.0,18.85,18.85,18.82,18.83,17200.0
2014-06-30 11:35:00,18.83,18.86,18.83,18.85,20400.0,18.83,18.86,18.83,18.85,20400.0
2014-06-30 11:40:00,18.85,18.85,18.84,18.84,10800.0,18.85,18.85,18.84,18.84,10800.0
2014-06-30 11:45:00,18.85,18.85,18.8,18.8,27200.0,18.85,18.85,18.8,18.8,27200.0
2014-06-30 11:50:00,18.8,18.82,18.8,18.81,13600.0,18.8,18.82,18.8,18.81,13600.0
2014-06-30 11:55:00,18.81,18.83,18.81,18.83,15600.0,18.81,18.83,18.81,18.83,15600.0
2014-06-30 12:00:00,18.82,18.84,18.82,18.84,30800.0,18.82,18.84,18.82,18.84,30800.0
2014-06-30 12:05:00,18.85,18.87,18.84,18.87,17600.0,18.85,18.87,18.84,18.87,17600.0
2014-06-30 12:10:00,18.87,18.9,18.87,18.89,18000.0,18.87,18.9,18.87,18.89,18000.0
2014-06-30 12:15:00,18.89,18.89,18.88,18.88,16000.0,18.89,18.89,18.88,18.88,16000.0
2014-06-30 12:20:00,18.88,18.88,18.85,18.86,14000.0,18.88,18.88,18.85,18.86,14000.0
2014-06-30 12:25:00,18.86,18.87,18.85,18.87,15200.0,18.86,18.87,18.85,18.87,15200.0
2014-06-30 12:30:00,18.87,18.87,18.86,18.86,12800.0,18.87,18.87,18.86,18.86,12800.0
2014-06-30 12:35:00,18.86,18.87,18.86,18.87,8000.0,18.86,18.87,18.86,18.87,8000.0
2014-06-30 12:40:00,18.87,18.87,18.86,18.87,10800.0,18.87,18.87,18.86,18.87,10800.0
2014-06-30 12:45:00,18.87,18.89,18.87,18.88,15600.0,18.87,18.89,18.87,18.88,15600.0
2014-06-30 12:50:00,18.88,18.9,18.88,18.9,8800.0,18.88,18.9,18.88,18.9,8800.0
2014-06-30 12:55:00,18.91,18.92,18.91,18.91,12400.0,18.91,18.92,18.91,18.91,12400.0
2014-06-30 13:00:00,18.91,18.91,18.9,18.91,7600.0,18.91,18.91,18.9,18.91,7600.0
2014-06-30 13:05:00,18.91,18.91,18.9,18.9,18800.0,18.91,18.91,18.9,18.9,18800.0
2014-06-30 13:10:00,18.91,18.92,18.9,18.92,10800.0,18.91,18.92,18.9,18.92,10800.0
2014-06-30 13:15:00,18.93,18.95,18.93,18.95,13200.0,18.93,18.95,18.93,18.95,13200.0
2014-06-30 13:20:00,18.95,18.95,18.93,18.93,24400.0,18.95,18.95,18.93,18.93,24400.0
2014-06-30 13:25:00,18.93,18.94,18.93,18.94,10800.0,18.93,18.94,18.93,18.94,10800.0
2014-06-30 13:30:00,18.94,18.94,18.93,18.93,13600.0,18.94,18.94,18.93,18.93,13600.0
2014-06-30 13:35:00,18.93,18.93,18.9,18.9,14400.0,18.93,18.93,18.9,18.9,14400.0
2014-06-30 13:40:00,18.9,18.9,18.89,18.89,12000.0,18.9,18.9,18.89,18.89,12000.0
2014-06-30 13:45:00,18.88,18.88,18.86,18.87,14800.0,18.88,18.88,18.86,18.87,14800.0
2014-06-30 13:50:00,18.87,18.87,18.85,18.86,18400.0,18.87,18.87,18.85,18.86,18400.0
2014-06-30 13:55:00,18.86,18.86,18.84,18.84,22400.0,18.86,18.86,18.84,18.84,22400.0
2014-06-30 14:00:00,18.84,18.85,18.84,18.85,12000.0,18.84,18.85,18.84,18.85,12000.0
2014-06-30 14:05:00,18.85,18.85,18.82,18.83,16800.0,18.85,18.85,18.82,18.83,16800.0
2014-06-30 14:10:00,18.82,18.82,18.81,18.81,16800.0,18.82,18.82,18.81,18.81,16800.0
2014-06-30 14:15:00,18.82,18.83,18.81,18.82,20400.0,18.82,18.83,18.81,18.82,20400.0
2014-06-30 14:20:00,18.82,18.82,18.81,18.81,11200.0,18.82,18.82,18.81,18.81,11200.0
2014-06-30 14:25:00,18.81,18.82,18.79,18.82,35200.0,18.81,18.82,18.79,18.82,35200.0
2014-06-30 14:30:00,18.82,18.86,18.82,18.85,45600.0,18.82,18.86,18.82,18.85,45600.0
2014-06-30 14:35:00,18.85,18.86,18.85,18.86,15200.0,18.85,18.86,18.85,18.86,15200.0
2014-06-30 14:40:00,18.86,18.86,18.84,18.84,19600.0,18.86,18.86,18.84,18.84,19600.0
2014-06-30 14:45:00,18.85,18.86,18.84,18.86,4800.0,18.85,18.86,18.84,18.86,4800.0
2014-06-30 14:50:00,18.86,18.86,18.82,18.82,30000.0,18.86,18.86,18.82,18.82,30000.0
2014-06-30 14:55:00,18.81,18.83,18.81,18.82,38400.0,18.81,18.83,18.81,18.82,38400.0
2014-06-30 15:00:00,18.83,18.84,18.82,18.82,25200.0,18.83,18.84,18.82,18.82,25200.0
2014-06-30 15:05:00,18.83,18.85,18.83,18.85,18800.0,18.83,18.85,18.83,18.85,18800.0
2014-06-30 15:10:00,18.85,18.88,18.85,18.86,27200.0,18.85,18.88,18.85,18.86,27200.0
2014-06-30 15:15:00,18.86,18.86,18.85,18.86,15600.0,18.86,18.86,18.85,18.86,15600.0
2014-06-30 15:20:00,18.86,18.86,18.85,18.86,13600.0,18.86,18.86,18.85,18.86,13600.0
2014-06-30 15:25:00,18.85,18.87,18.85,18.87,26000.0,18.85,18.87,18.85,18.87,26000.0
2014-06-30 15:30:00,18.87,18.9,18.87,18.89,44000.0,18.87,18.9,18.87,18.89,44000.0
2014-06-30 15:35:00,18.89,18.91,18.89,18.9,30800.0,18.89,18.91,18.89,18.9,30800.0
2014-06-30 15:40:00,18.9,18.9,18.86,18.86,46000.0,18.9,18.9,18.86,18.86,46000.0
2014-06-30 15:45:00,18.86,18.89,18.86,18.89,71600.0,18.86,18.89,18.86,18.89,71600.0
2014-06-30 15:50:00,18.88,18.9,18.88,18.89,68400.0,18.88,18.9,18.88,18.89,68400.0
2014-06-30 15:55:00,18.89,18.91,18.89,18.9,129600.0,18.89,18.91,18.89,18.9,129600.0
2014-07-01 09:30:00,18.95,19.08,18.95,19.05,22400.0,18.95,19.08,18.95,19.05,22400.0
2014-07-01 09:35:00,19.15,19.2,19.11,19.13,10400.0,19.15,19.2,19.11,19.13,10400.0
2014-07-01 09:40:00,19.12,19.13,19.06,19.11,25200.0,19.12,19.13,19.06,19.11,25200.0
2014-07-01 09:45:00,19.11,19.16,19.09,19.16,46400.0,19.11,19.16,19.09,19.16,46400.0
2014-07-01 09:50:00,19.16,19.18,19.15,19.18,24800.0,19.16,19.18,19.15,19.18,24800.0
2014-07-01 09:55:00,19.18,19.18,19.17,19.17,12800.0,19.18,19.18,19.17,19.17,12800.0
2014-07-01 10:00:00,19.17,19.18,19.14,19.15,22000.0,19.17,19.18,19.14,19.15,22000.0
2014-07-01 10:05:00,19.15,19.18,19.15,19.18,9200.0,19.15,19.18,19.15,19.18,9200.0
2014-07-01 10:10:00,19.18,19.18,19.17,19.18,67600.0,19.18,19.18,19.17,19.18,67600.0
2014-07-01 10:15:00,19.18,19.28,19.18,19.25,64400.0,19.18,19.28,19.18,19.25,64400.0
2014-07-01 10:20:00,19.25,19.26,19.21,19.26,67600.0,19.25,19.26,19.21,19.26,67600.0
2014-07-01 10:25:00,19.26,19.27,19.24,19.26,28800.0,19.26,19.27,19.24,19.26,28800.0
2014-07-01 10:30:00,19.27,19.32,19.27,19.32,35600.0,19.27,19.32,19.27,19.32,35600.0
2014-07-01 10:35:00,19.31,19.36,19.31,19.35,29600.0,19.31,19.36,19.31,19.35,29600.0
2014-07-01 10:40:00,19.34,19.34,19.3,19.31,16000.0,19.34,19.34,19.3,19.31,16000.0
2014-07-01 10:45:00,19.31,19.31,19.3,19.31,7200.0,19.31,19.31,19.3,19.31,7200.0
2014-07-01 10:50:00,19.31,19.35,19.31,19.35,9600.0,19.31,19.35,19.31,19.35,9600.0
2014-07-01 10:55:00,19.36,19.39,19.36,19.38,45600.0,19.36,19.39,19.36,19.38,45600.0
2014-07-01 11:00:00,19.38,19.4,19.36,19.37,29600.0,19.38,19.4,19.36,19.37,29600.0
2014-07-01 11:05:00,19.38,19.39,19.36,19.38,22400.0,19.38,19.39,19.36,19.38,22400.0
2014-07-01 11:10:00,19.37,19.38,19.34,19.35,32000.0,19.37,19.38,19.34,19.35,32000.0
2014-07-01 11:15:00,19.35,19.38,19.35,19.38,19200.0,19.35,19.38,19.35,19.38,19200.0
2014-07-01 11:20:00,19.38,19.39,19.38,19.38,3600.0,19.38,19.39,19.38,19.38,3600.0
2014-07-01 11:25:00,19.38,19.41,19.38,19.41,19200.0,19.38,19.41,19.38,19.41,19200.0
2014-07-01 11:30:00,19.4,19.41,19.39,19.4,29200.0,19.4,19.41,19.39,19.4,29200.0
2014-07-01 11:35:00,19.41,19.44,19.4,19.43,15600.0,19.41,19.44,19.4,19.43,15600.0
2014-07-01 11:40:00,19.43,19.46,19.43,19.43,26400.0,19.43,19.46,19.43,19.43,26400.0
2014-07-01 11:45:00,19.43,19.45,19.43,19.45,18400.0,19.43,19.45,19.43,19.45,18400.0
2014-07-01 11:50:00,19.44,19.45,19.42,19.44,20400.0,19.44,19.45,19.42,19.44,20400.0
2014-07-01 11:55:00,19.43,19.43,19.42,19.43,19200.0,19.43,19.43,19.42,19.43,19200.0
2014-07-01 12:00:00,19.43,19.43,19.41,19.41,14000.0,19.43,19.43,19.41,19.41,14000.0
2014-07-01 12:05:00,19.41,19.41,19.37,19.37,22400.0,19.41,19.41,19.37,19.37,22400.0
2014-07-01 12:10:00,19.37,19.4,19.37,19.4,8800.0,19.37,19.4,19.37,19.4,8800.0
2014-07-01 12:15:00,19.4,19.4,19.39,19.4,16400.0,19.4,19.4,19.39,19.4,16400.0
2014-07-01 12:20:00,19.4,19.4,19.36,19.36,20000.0,19.4,19.4,19.36,19.36,20000.0
2014-07-01 12:25:00,19.36,19.37,19.34,19.37,19200.0,19.36,19.37,19.34,19.37,19200.0
2014-07-01 12:30:00,19.38,19.39,19.38,19.39,13600.0,19.38,19.39,19.38,19.39,13600.0
2014-07-01 12:35:00,19.39,19.47,19.39,19.45,33600.0,19.39,19.47,19.39,19.45,33600.0
2014-07-01 12:40:00,19.44,19.44,19.42,19.42,13200.0,19.44,19.44,19.42,19.42,13200.0
2014-07-01 12:45:00,19.42,19.43,19.42,19.43,16000.0,19.42,19.43,19.42,19.43,16000.0
2014-07-01 12:50:00,19.44,19.44,19.43,19.43,19200.0,19.44,19.44,19.43,19.43,19200.0
2014-07-01 12:55:00,19.43,19.43,19.41,19.42,30800.0,19.43,19.43,19.41,19.42,30800.0
2014-07-01 13:00:00,19.42,19.44,19.42,19.44,4000.0,19.42,19.44,19.42,19.44,4000.0
2014-07-01 13:05:00,19.44,19.44,19.43,19.43,13200.0,19.44,19.44,19.43,19.43,13200.0
2014-07-01 13:10:00,19.43,19.47,19.43,19.47,15600.0,19.43,19.47,19.43,19.47,15600.0
2014-07-01 13:15:00,19.47,19.48,19.45,19.45,18800.0,19.47,19.48,19.45,19.45,18800.0
2014-07-01 13:20:00,19.45,19.48,19.45,19.47,12800.0,19.45,19.48,19.45,19.47,12800.0
2014-07-01 13:25:00,19.47,19.48,19.46,19.48,10800.0,19.47,19.48,19.46,19.48,10800.0
2014-07-01 13:30:00,19.47,19.47,19.44,19.44,17600.0,19.47,19.47,19.44,19.44,17600.0
2014-07-01 13:35:00,19.45,19.45,19.43,19.43,8800.0,19.45,19.45,19.43,19.43,8800.0
2014-07-01 13:40:00,19.43,19.45,19.42,19.45,19200.0,19.43,19.45,19.42,19.45,19200.0
2014-07-01 13:45:00,19.46,19.48,19.46,19.48,10000.0,19.46,19.48,19.46,19.48,10000.0
2014-07-01 13:50:00,19.48,19.5,19.47,19.5,36800.0,19.48,19.5,19.47,19.5,36800.0
2014-07-01 13:55:00,19.51,19.53,19.5,19.52,20800.0,19.51,19.53,19.5,19.52,20800.0
2014-07-01 14:00:00,19.52,19.52,19.49,19.49,20800.0,19.52,19.52,19.49,19.49,20800.0
2014-07-01 14:05:00,19.49,19.55,19.49,19.55,22000.0,19.49,19.55,19.49,19.55,22000.0
2014-07-01 14:10:00,19.55,19.55,19.51,19.51,29200.0,19.55,19.55,19.51,19.51,29200.0
2014-07-01 14:15:00,19.5,19.5,19.48,19.48,12400.0,19.5,19.5,19.48,19.48,12400.0
2014-07-01 14:20:00,19.48,19.48,19.47,19.47,31200.0,19.48,19.48,19.47,19.47,31200.0
2014-07-01 14:25:00,19.47,19.47,19.44,19.44,17200.0,19.47,19.47,19.44,19.44,17200.0
2014-07-01 14:30:00,19.44,19.45,19.42,19.43,23600.0,19.44,19.45,19.42,19.43,23600.0
2014-07-01 14:35:00,19.43,19.43,19.42,19.42,57600.0,19.43,19.43,19.42,19.42,57600.0
2014-07-01 14:40:00,19.43,19.43,19.41,19.41,24800.0,19.43,19.43,19.41,19.41,24800.0
2014-07-01 14:45:00,19.41,19.41,19.38,19.4,18400.0,19.41,19.41,19.38,19.4,18400.0
2014-07-01 14:50:00,19.39,19.42,19.39,19.42,10400.0,19.39,19.42,19.39,19.42,10400.0
2014-07-01 14:55:00,19.42,19.44,19.4,19.44,18400.0,19.42,19.44,19.4,19.44,18400.0
2014-07-01 15:00:00,19.44,19.45,19.44,19.44,23200.0,19.44,19.45,19.44,19.44,23200.0
2014-07-01 15:05:00,19.45,19.45,19.43,19.44,19600.0,19.45,19.45,19.43,19.44,19600.0
2014-07-01 15:10:00,19.44,19.44,19.42,19.42,23600.0,19.44,19.44,19.42,19.42,23600.0
2014-07-01 15:15:00,19.42,19.45,19.42,19.45,37200.0,19.42,19.45,19.42,19.45,37200.0
2014-07-01 15:20:00,19.44,19.44,19.42,19.44,38400.0,19.44,19.44,19.42,19.44,38400.0
2014-07-01 15:25:00,19.45,19.46,19.43,19.46,26400.0,19.45,19.46,19.43,19.46,26400.0
2014-07-01 15:30:00,19.45,19.5,19.45,19.49,34400.0,19.45,19.5,19.45,19.49,34400.0
2014-07-01 15:35:00,19.49,19.52,19.49,19.52,47200.0,19.49,19.52,19.49,19.52,47200.0
2014-07-01 15:40:00,19.52,19.52,19.5,19.5,39200.0,19.52,19.52,19.5,19.5,39200.0
2014-07-01 15:45:00,19.5,19.5,19.47,19.47,72000.0,19.5,19.5,19.47,19.47,72000.0
2014-07-01 15:50:00,19.47,19.49,19.47,19.48,90800.0,19.47,19.49,19.47,19.48,90800.0
2014-07-01 15:55:00,19.48,19.48,19.47,19.47,141200.0,19.48,19.48,19.47,19.47,141200.0
2014-07-02 09:30:00,19.57,19.57,19.34,19.34,56000.0,19.57,19.57,19.34,19.34,56000.0
2014-07-02 09:35:00,19.35,19.53,19.29,19.5,34400.0,19.35,19.53,19.29,19.5,34400.0
2014-07-02 09:40:00,19.53,19.57,19.5,19.55,36800.0,19.53,19.57,19.5,19.55,36800.0
2014-07-02 09:45:00,19.55,19.57,19.54,19.57,49600.0,19.55,19.57,19.54,19.57,49600.0
2014-07-02 09:50:00,19.57,19.59,19.56,19.59,37200.0,19.57,19.59,19.56,19.59,37200.0
2014-07-02 09:55:00,19.6,19.65,19.59,19.63,74000.0,19.6,19.65,19.59,19.63,74000.0
2014-07-02 10:00:00,19.63,19.66,19.62,19.65,62000.0,19.63,19.66,19.62,19.65,62000.0
2014-07-02 10:05:00,19.65,19.69,19.65,19.67,65600.0,19.65,19.69,19.65,19.67,65600.0
2014-07-02 10:10:00,19.67,19.7,19.65,19.68,99200.0,19.67,19.7,19.65,19.68,99200.0
2014-07-02 10:15:00,19.69,19.74,19.69,19.74,50400.0,19.69,19.74,19.69,19.74,50400.0
2014-07-02 10:20:00,19.74,19.8,19.74,19.77,44800.0,19.74,19.8,19.74,19.77,44800.0
2014-07-02 10:25:00,19.77,19.78,19.75,19.78,38000.0,19.77,19.78,19.75,19.78,38000.0
2014-07-02 10:30:00,19.77,19.79,19.75,19.75,114400.0,19.77,19.79,19.75,19.75,114400.0
2014-07-02 10:35:00,19.75,19.77,19.75,19.77,46000.0,19.75,19.77,19.75,19.77,46000.0
2014-07-02 10:40:00,19.77,19.79,19.76,19.78,61600.0,19.77,19.79,19.76,19.78,61600.0
2014-07-02 10:45:00,19.78,19.81,19.78,19.81,38000.0,19.78,19.81,19.78,19.81,38000.0
2014-07-02 10:50:00,19.8,19.84,19.8,19.83,33200.0,19.8,19.84,19.8,19.83,33200.0
2014-07-02 10:55:00,19.83,19.83,19.79,19.82,34400.0,19.83,19.83,19.79,19.82,34400.0
2014-07-02 11:00:00,19.81,19.83,19.81,19.83,34000.0,19.81,19.83,19.81,19.83,34000.0
2014-07-02 11:05:00,19.83,19.84,19.83,19.84,40000.0,19.83,19.84,19.83,19.84,40000.0
2014-07-02 11:10:00,19.84,19.84,19.8,19.81,26000.0,19.84,19.84,19.8,19.81,26000.0
2014-07-02 11:15:00,19.81,19.82,19.79,19.8,24800.0,19.81,19.82,19.79,19.8,24800.0
2014-07-02 11:20:00,19.81,19.85,19.8,19.85,32000.0,19.81,19.85,19.8,19.85,32000.0
2014-07-02 11:25:00,19.84,19.85,19.84,19.85,20400.0,19.84,19.85,19.84,19.85,20400.0
2014-07-02 11:30:00,19.84,19.84,19.83,19.84,30000.0,19.84,19.84,19.83,19.84,30000.0
2014-07-02 11:35:00,19.84,19.89,19.84,19.89,39200.0,19.84,19.89,19.84,19.89,39200.0
2014-07-02 11:40:00,19.89,19.91,19.88,19.9,19600.0,19.89,19.91,19.88,19.9,19600.0
2014-07-02 11:45:00,19.9,19.91,19.89,19.9,44800.0,19.9,19.91,19.89,19.9,44800.0
2014-07-02 11:50:00,19.9,19.92,19.89,19.91,24400.0,19.9,19.92,19.89,19.91,24400.0
2014-07-02 11:55:00,19.91,19.91,19.84,19.85,28800.0,19.91,19.91,19.84,19.85,28800.0
2014-07-02 12:00:00,19.85,19.87,19.84,19.86,35600.0,19.85,19.87,19.84,19.86,35600.0
2014-07-02 12:05:00,19.87,19.89,19.87,19.88,26800.0,19.87,19.89,19.87,19.88,26800.0
2014-07-02 12:10:00,19.88,19.9,19.88,19.89,40400.0,19.88,19.9,19.88,19.89,40400.0
2014-07-02 12:15:00,19.89,19.91,19.89,19.9,21600.0,19.89,19.91,19.89,19.9,21600.0
2014-07-02 12:20:00,19.9,19.9,19.89,19.89,33200.0,19.9,19.9,19.89,19.89,33200.0
2014-07-02 12:25:00,19.89,19.9,19.89,19.89,46400.0,19.89,19.9,19.89,19.89,46400.0
2014-07-02 12:30:00,19.89,19.91,19.88,19.88,52800.0,19.89,19.91,19.88,19.88,52800.0
2014-07-02 12:35:00,19.88,19.91,19.88,19.91,21600.0,19.88,19.91,19.88,19.91,21600.0
2014-07-02 12:40:00,19.91,19.93,19.9,19.93,28800.0,19.91,19.93,19.9,19.93,28800.0
2014-07-02 12:45:00,19.92,19.93,19.9,19.91,54400.0,19.92,19.93,19.9,19.91,54400.0
2014-07-02 12:50:00,19.9,19.9,19.88,19.88,31600.0,19.9,19.9,19.88,19.88,31600.0
2014-07-02 12:55:00,19.88,19.91,19.88,19.91,31200.0,19.88,19.91,19.88,19.91,31200.0
2014-07-02 13:00:00,19.9,19.91,19.89,19.9,31200.0,19.9,19.91,19.89,19.9,31200.0
2014-07-02 13:05:00,19.9,19.91,19.89,19.9,43200.0,19.9,19.91,19.89,19.9,43200.0
2014-07-02 13:10:00,19.9,19.9,19.88,19.89,32400.0,19.9,19.9,19.88,19.89,32400.0
2014-07-02 13:15:00,19.89,19.9,19.88,19.88,37200.0,19.89,19.9,19.88,19.88,37200.0
2014-07-02 13:20:00,19.88,19.88,19.84,19.84,28800.0,19.88,19.88,19.84,19.84,28800.0
2014-07-02 13:25:00,19.84,19.85,19.84,19.85,23200.0,19.84,19.85,19.84,19.85,23200.0
2014-07-02 13:30:00,19.85,19.85,19.84,19.85,42000.0,19.85,19.85,19.84,19.85,42000.0
2014-07-02 13:35:00,19.85,19.85,19.81,19.82,39600.0,19.85,19.85,19.81,19.82,39600.0
2014-07-02 13:40:00,19.82,19.84,19.81,19.81,32400.0,19.82,19.84,19.81,19.81,32400.0
2014-07-02 13:45:00,19.82,19.82,19.8,19.81,26000.0,19.82,19.82,19.8,19.81,26000.0
2014-07-02 13:50:00,19.81,19.82,19.81,19.81,32000.0,19.81,19.82,19.81,19.81,32000.0
2014-07-02 13:55:00,19.81,19.85,19.81,19.84,20400.0,19.81,19.85,19.81,19.84,20400.0
2014-07-02 14:00:00,19.83,19.86,19.83,19.83,32400.0,19.83,19.86,19.83,19.83,32400.0
2014-07-02 14:05:00,19.84,19.85,19.83,19.84,51600.0,19.84,19.85,19.83,19.84,51600.0
2014-07-02 14:10:00,19.84,19.84,19.81,19.82,52400.0,19.84,19.84,19.81,19.82,52400.0
2014-07-02 14:15:00,19.82,19.83,19.81,19.83,36000.0,19.82,19.83,19.81,19.83,36000.0
2014-07-02 14:20:00,19.83,19.83,19.81,19.83,142000.0,19.83,19.83,19.81,19.83,142000.0
2014-07-02 14:25:00,19.83,19.84,19.8,19.82,28000.0,19.83,19.84,19.8,19.82,28000.0
2014-07-02 14:30:00,19.82,19.83,19.81,19.83,24800.0,19.82,19.83,19.81,19.83,24800.0
2014-07-02 14:35:00,19.84,19.85,19.83,19.84,33200.0,19.84,19.85,19.83,19.84,33200.0
2014-07-02 14:40:00,19.84,19.84,19.83,19.84,24400.0,19.84,19.84,19.83,19.84,24400.0
2014-07-02 14:45:00,19.84,19.84,19.82,19.84,29200.0,19.84,19.84,19.82,19.84,29200.0
2014-07-02 14:50:00,19.84,19.84,19.83,19.83,18800.0,19.84,19.84,19.83,19.83,18800.0
2014-07-02 14:55:00,19.83,19.84,19.8,19.84,23600.0,19.83,19.84,19.8,19.84,23600.0
2014-07-02 15:00:00,19.84,19.85,19.81,19.82,24800.0,19.84,19.85,19.81,19.82,24800.0
2014-07-02 15:05:00,19.82,19.84,19.82,19.83,51200.0,19.82,19.84,19.82,19.83,51200.0
2014-07-02 15:10:00,19.83,19.85,19.83,19.85,58800.0,19.83,19.85,19.83,19.85,58800.0
2014-07-02 15:15:00,19.85,19.86,19.85,19.86,42800.0,19.85,19.86,19.85,19.86,42800.0
2014-07-02 15:20:00,19.86,19.9,19.86,19.89,54800.0,19.86,19.9,19.86,19.89,54800.0
2014-07-02 15:25:00,19.89,19.89,19.88,19.89,36400.0,19.89,19.89,19.88,19.89,36400.0
2014-07-02 15:30:00,19.89,19.93,19.88,19.92,73600.0,19.89,19.93,19.88,19.92,73600.0
2014-07-02 15:35:00,19.92,19.93,19.89,19.89,55200.0,19.92,19.93,19.89,19.89,55200.0
2014-07-02 15:40:00,19.89,19.89,19.86,19.86,66000.0,19.89,19.89,19.86,19.86,66000.0
2014-07-02 15:45:00,19.87,19.9,19.87,19.9,78400.0,19.87,19.9,19.87,19.9,78400.0
2014-07-02 15:50:00,19.9,19.91,19.9,19.9,93600.0,19.9,19.91,19.9,19.9,93600.0
2014-07-02 15:55:00,19.91,19.93,19.91,19.91,156400.0,19.91,19.93,19.91,19.91,156400.0
2014-07-03 09:30:00,19.93,20.0,19.9,19.95,42800.0,19.93,20.0,19.9,19.95,42800.0
2014-07-03 09:35:00,19.94,19.98,19.91,19.92,17200.0,19.94,19.98,19.91,19.92,17200.0
2014-07-03 09:40:00,19.89,19.9,19.82,19.83,20000.0,19.89,19.9,19.82,19.83,20000.0
2014-07-03 09:45:00,19.84,19.86,19.83,19.86,50000.0,19.84,19.86,19.83,19.86,50000.0
2014-07-03 09:50:00,19.86,19.96,19.86,19.96,27200.0,19.86,19.96,19.86,19.96,27200.0
2014-07-03 09:55:00,19.96,19.98,19.89,19.89,15600.0,19.96,19.98,19.89,19.89,15600.0
2014-07-03 10:00:00,19.89,19.89,19.85,19.89,23600.0,19.89,19.89,19.85,19.89,23600.0
2014-07-03 10:05:00,19.9,19.9,19.87,19.88,17600.0,19.9,19.9,19.87,19.88,17600.0
2014-07-03 10:10:00,19.88,19.88,19.82,19.85,35200.0,19.88,19.88,19.82,19.85,35200.0
2014-07-03 10:15:00,19.85,19.87,19.84,19.87,43600.0,19.85,19.87,19.84,19.87,43600.0
2014-07-03 10:20:00,19.88,19.88,19.83,19.83,23200.0,19.88,19.88,19.83,19.83,23200.0
2014-07-03 10:25:00,19.83,19.86,19.83,19.84,26800.0,19.83,19.86,19.83,19.84,26800.0
2014-07-03 10:30:00,19.84,19.85,19.83,19.85,16800.0,19.84,19.85,19.83,19.85,16800.0
2014-07-03 10:35:00,19.85,19.86,19.84,19.85,28000.0,19.85,19.86,19.84,19.85,28000.0
2014-07-03 10:40:00,19.85,19.87,19.85,19.87,45600.0,19.85,19.87,19.85,19.87,45600.0
2014-07-03 10:45:00,19.87,19.9,19.87,19.89,16800.0,19.87,19.9,19.87,19.89,16800.0
2014-07-03 10:50:00,19.89,19.9,19.87,19.87,10000.0,19.89,19.9,19.87,19.87,10000.0
2014-07-03 10:55:00,19.87,19.89,19.86,19.89,24800.0,19.87,19.89,19.86,19.89,24800.0
2014-07-03 11:00:00,19.9,19.92,19.89,19.89,20000.0,19.9,19.92,19.89,19.89,20000.0
2014-07-03 11:05:00,19.89,19.9,19.88,19.88,22400.0,19.89,19.9,19.88,19.88,22400.0
2014-07-03 11:10:00,19.9,19.91,19.89,19.9,10800.0,19.9,19.91,19.89,19.9,10800.0
2014-07-03 11:15:00,19.9,19.93,19.9,19.9,22000.0,19.9,19.93,19.9,19.9,22000.0
2014-07-03 11:20:00,19.89,19.9,19.88,19.89,32000.0,19.89,19.9,19.88,19.89,32000.0
2014-07-03 11:25:00,19.89,19.92,19.89,19.92,26400.0,19.89,19.92,19.89,19.92,26400.0
2014-07-03 11:30:00,19.93,19.95,19.93,19.95,20800.0,19.93,19.95,19.93,19.95,20800.0
2014-07-03 11:35:00,19.95,19.97,19.94,19.96,17600.0,19.95,19.97,19.94,19.96,17600.0
2014-07-03 11:40:00,19.95,19.96,19.92,19.94,18000.0,19.95,19.96,19.92,19.94,18000.0
2014-07-03 11:45:00,19.94,19.97,19.93,19.96,28000.0,19.94,19.97,19.93,19.96,28000.0
2014-07-03 11:50:00,19.96,19.99,19.96,19.99,15600.0,19.96,19.99,19.96,19.99,15600.0
2014-07-03 11:55:00,19.99,20.0,19.99,20.0,20000.0,19.99,20.0,19.99,20.0,20000.0
2014-07-03 12:00:00,20.0,20.0,19.99,19.99,27600.0,20.0,20.0,19.99,19.99,27600.0
2014-07-03 12:05:00,19.99,20.01,19.98,20.01,32400.0,19.99,20.01,19.98,20.01,32400.0
2014-07-03 12:10:00,20.03,20.03,20.01,20.02,8400.0,20.03,20.03,20.01,20.02,8400.0
2014-07-03 12:15:00,20.01,20.05,20.01,20.05,36800.0,20.01,20.05,20.01,20.05,36800.0
2014-07-03 12:20:00,20.05,20.05,20.02,20.02,66400.0,20.05,20.05,20.02,20.02,66400.0
2014-07-03 12:25:00,20.02,20.04,20.02,20.04,17200.0,20.02,20.04,20.02,20.04,17200.0
2014-07-03 12:30:00,20.03,20.04,20.02,20.03,46400.0,20.03,20.04,20.02,20.03,46400.0
2014-07-03 12:35:00,20.03,20.04,20.02,20.02,45600.0,20.03,20.04,20.02,20.02,45600.0
2014-07-03 12:40:00,20.02,20.05,20.02,20.05,44000.0,20.02,20.05,20.02,20.05,44000.0
2014-07-03 12:45:00,20.05,20.06,20.04,20.06,110000.0,20.05,20.06,20.04,20.06,110000.0
2014-07-03 12:50:00,20.07,20.15,20.07,20.15,231200.0,20.07,20.15,20.07,20.15,231200.0
2014-07-03 12:55:00,20.15,20.21,20.1,20.15,514000.0,20.15,20.21,20.1,20.15,514000.0
2014-07-07 09:30:00,20.0,20.05,20.0,20.05,42800.0,20.0,20.05,20.0,20.05,42800.0
2014-07-07 09:35:00,20.05,20.05,19.96,20.05,22800.0,20.05,20.05,19.96,20.05,22800.0
2014-07-07 09:40:00,20.04,20.04,19.94,19.95,30800.0,20.04,20.04,19.94,19.95,30800.0
2014-07-07 09:45:00,19.96,20.07,19.95,20.06,42400.0,19.96,20.07,19.95,20.06,42400.0
2014-07-07 09:50:00,20.06,20.06,19.99,20.01,22400.0,20.06,20.06,19.99,20.01,22400.0
2014-07-07 09:55:00,20.0,20.09,20.0,20.06,15200.0,20.0,20.09,20.0,20.06,15200.0
2014-07-07 10:00:00,20.05,20.05,19.99,20.0,15200.0,20.05,20.05,19.99,20.0,15200.0
2014-07-07 10:05:00,20.0,20.04,19.99,20.03,15200.0,20.0,20.04,19.99,20.03,15200.0
2014-07-07 10:10:00,20.06,20.07,19.99,20.0,16400.0,20.06,20.07,19.99,20.0,16400.0
2014-07-07 10:15:00,20.0,20.03,19.99,20.0,60800.0,20.0,20.03,19.99,20.0,60800.0
2014-07-07 10:20:00,20.0,20.01,19.98,19.98,20000.0,20.0,20.01,19.98,19.98,20000.0
2014-07-07 10:25:00,19.99,20.01,19.99,20.0,17200.0,19.99,20.01,19.99,20.0,17200.0
2014-07-07 10:30:00,20.0,20.0,19.97,19.98,49200.0,20.0,20.0,19.97,19.98,49200.0
2014-07-07 10:35:00,19.97,20.0,19.96,20.0,19200.0,19.97,20.0,19.96,20.0,19200.0
2014-07-07 10:40:00,20.0,20.01,19.96,19.96,76800.0,20.0,20.01,19.96,19.96,76800.0
2014-07-07 10:45:00,19.95,19.98,19.92,19.93,50400.0,19.95,19.98,19.92,19.93,50400.0
2014-07-07 10:50:00,19.93,19.93,19.9,19.92,24800.0,19.93,19.93,19.9,19.92,24800.0
2014-07-07 10:55:00,19.93,19.93,19.85,19.85,27200.0,19.93,19.93,19.85,19.85,27200.0
2014-07-07 11:00:00,19.85,19.89,19.83,19.85,34800.0,19.85,19.89,19.83,19.85,34800.0
2014-07-07 11:05:00,19.86,19.88,19.85,19.85,25600.0,19.86,19.88,19.85,19.85,25600.0
2014-07-07 11:10:00,19.86,19.9,19.85,19.89,17600.0,19.86,19.9,19.85,19.89,17600.0
2014-07-07 11:15:00,19.89,19.89,19.85,19.86,34800.0,19.89,19.89,19.85,19.86,34800.0
2014-07-07 11:20:00,19.87,19.87,19.83,19.85,21600.0,19.87,19.87,19.83,19.85,21600.0
2014-07-07 11:25:00,19.86,19.87,19.82,19.82,35200.0,19.86,19.87,19.82,19.82,35200.0
2014-07-07 11:30:00,19.81,19.83,19.8,19.83,26400.0,19.81,19.83,19.8,19.83,26400.0
2014-07-07 11:35:00,19.81,19.82,19.79,19.79,24400.0,19.81,19.82,19.79,19.79,24400.0
2014-07-07 11:40:00,19.8,19.81,19.79,19.8,26000.0,19.8,19.81,19.79,19.8,26000.0
2014-07-07 11:45:00,19.8,19.81,19.8,19.8,83600.0,19.8,19.81,19.8,19.8,83600.0
2014-07-07 11:50:00,19.8,19.9,19.8,19.9,92400.0,19.8,19.9,19.8,19.9,92400.0
2014-07-07 11:55:00,19.9,19.95,19.86,19.86,81200.0,19.9,19.95,19.86,19.86,81200.0
2014-07-07 12:00:00,19.86,19.9,19.84,19.84,214000.0,19.86,19.9,19.84,19.84,214000.0
2014-07-07 12:05:00,19.84,19.84,19.81,19.82,29600.0,19.84,19.84,19.81,19.82,29600.0
2014-07-07 12:10:00,19.82,19.86,19.82,19.86,7600.0,19.82,19.86,19.82,19.86,7600.0
2014-07-07 12:15:00,19.88,19.9,19.86,19.86,11200.0,19.88,19.9,19.86,19.86,11200.0
2014-07-07 12:20:00,19.87,19.9,19.87,19.89,12000.0,19.87,19.9,19.87,19.89,12000.0
2014-07-07 12:25:00,19.88,19.91,19.88,19.88,11200.0,19.88,19.91,19.88,19.88,11200.0
2014-07-07 12:30:00,19.88,19.88,19.86,19.88,73200.0,19.88,19.88,19.86,19.88,73200.0
2014-07-07 12:35:00,19.89,19.9,19.88,19.89,43600.0,19.89,19.9,19.88,19.89,43600.0
2014-07-07 12:40:00,19.91,19.91,19.87,19.87,9600.0,19.91,19.91,19.87,19.87,9600.0
2014-07-07 12:45:00,19.87,19.89,19.87,19.89,16400.0,19.87,19.89,19.87,19.89,16400.0
2014-07-07 12:50:00,19.89,19.89,19.87,19.88,12800.0,19.89,19.89,19.87,19.88,12800.0
2014-07-07 12:55:00,19.88,19.89,19.88,19.89,5600.0,19.88,19.89,19.88,19.89,5600.0
2014-07-07 13:00:00,19.9,19.9,19.85,19.86,12400.0,19.9,19.9,19.85,19.86,12400.0
2014-07-07 13:05:00,19.86,19.87,19.84,19.87,22000.0,19.86,19.87,19.84,19.87,22000.0
2014-07-07 13:10:00,19.87,19.89,19.86,19.86,71600.0,19.87,19.89,19.86,19.86,71600.0
2014-07-07 13:15:00,19.87,19.87,19.84,19.84,10800.0,19.87,19.87,19.84,19.84,10800.0
2014-07-07 13:20:00,19.84,19.87,19.84,19.86,13600.0,19.84,19.87,19.84,19.86,13600.0
2014-07-07 13:25:00,19.86,19.88,19.86,19.88,83600.0,19.86,19.88,19.86,19.88,83600.0
2014-07-07 13:30:00,19.88,19.88,19.87,19.88,102000.0,19.88,19.88,19.87,19.88,102000.0
2014-07-07 13:35:00,19.88,19.88,19.85,19.85,8800.0,19.88,19.88,19.85,19.85,8800.0
2014-07-07 13:40:00,19.86,19.86,19.84,19.84,17200.0,19.86,19.86,19.84,19.84,17200.0
2014-07-07 13:45:00,19.84,19.88,19.84,19.86,17200.0,19.84,19.88,19.84,19.86,17200.0
2014-07-07 13:50:00,19.86,19.86,19.84,19.84,40800.0,19.86,19.86,19.84,19.84,40800.0
2014-07-07 13:55:00,19.85,19.85,19.81,19.82,13200.0,19.85,19.85,19.81,19.82,13200.0
2014-07-07 14:00:00,19.82,19.82,19.79,19.81,58400.0,19.82,19.82,19.79,19.81,58400.0
2014-07-07 14:05:00,19.81,19.81,19.78,19.79,8400.0,19.81,19.81,19.78,19.79,8400.0
2014-07-07 14:10:00,19.79,19.79,19.75,19.76,19600.0,19.79,19.79,19.75,19.76,19600.0
2014-07-07 14:15:00,19.75,19.8,19.75,19.8,32000.0,19.75,19.8,19.75,19.8,32000.0
2014-07-07 14:20:00,19.79,19.79,19.76,19.76,10000.0,19.79,19.79,19.76,19.76,10000.0
2014-07-07 14:25:00,19.76,19.78,19.75,19.78,22000.0,19.76,19.78,19.75,19.78,22000.0
2014-07-07 14:30:00,19.78,19.79,19.75,19.75,26000.0,19.78,19.79,19.75,19.75,26000.0
2014-07-07 14:35:00,19.76,19.77,19.75,19.76,21600.0,19.76,19.77,19.75,19.76,21600.0
2014-07-07 14:40:00,19.75,19.75,19.7,19.71,30000.0,19.75,19.75,19.7,19.71,30000.0
2014-07-07 14:45:00,19.72,19.74,19.72,19.73,13600.0,19.72,19.74,19.72,19.73,13600.0
2014-07-07 14:50:00,19.72,19.72,19.68,19.7,37600.0,19.72,19.72,19.68,19.7,37600.0
2014-07-07 14:55:00,19.7,19.7,19.69,19.7,10800.0,19.7,19.7,19.69,19.7,10800.0
2014-07-07 15:00:00,19.7,19.71,19.67,19.67,25200.0,19.7,19.71,19.67,19.67,25200.0
2014-07-07 15:05:00,19.68,19.68,19.66,19.66,25600.0,19.68,19.68,19.66,19.66,25600.0
2014-07-07 15:10:00,19.67,19.7,19.67,19.68,30000.0,19.67,19.7,19.67,19.68,30000.0
2014-07-07 15:15:00,19.67,19.7,19.67,19.68,26000.0,19.67,19.7,19.67,19.68,26000.0
2014-07-07 15:20:00,19.68,19.68,19.67,19.68,30000.0,19.68,19.68,19.67,19.68,30000.0
2014-07-07 15:25:00,19.68,19.68,19.65,19.65,56800.0,19.68,19.68,19.65,19.65,56800.0
2014-07-07 15:30:00,19.65,19.66,19.65,19.66,48400.0,19.65,19.66,19.65,19.66,48400.0
2014-07-07 15:35:00,19.66,19.66,19.64,19.66,56800.0,19.66,19.66,19.64,19.66,56800.0
2014-07-07 15:40:00,19.66,19.7,19.66,19.7,81600.0,19.66,19.7,19.66,19.7,81600.0
2014-07-07 15:45:00,19.7,19.7,19.68,19.68,90800.0,19.7,19.7,19.68,19.68,90800.0
2014-07-07 15:50:00,19.69,19.69,19.68,19.68,60400.0,19.69,19.69,19.68,19.68,60400.0
2014-07-07 15:55:00,19.68,19.71,19.68,19.7,112800.0,19.68,19.71,19.68,19.7,112800.0
2014-07-08 09:30:00,19.68,19.68,19.55,19.58,20000.0,19.68,19.68,19.55,19.58,20000.0
2014-07-08 09:35:00,19.61,19.61,19.53,19.55,16400.0,19.61,19.61,19.53,19.55,16400.0
2014-07-08 09:40:00,19.54,19.64,19.54,19.63,18000.0,19.54,19.64,19.54,19.63,18000.0
2014-07-08 09:45:00,19.65,19.66,19.59,19.59,5600.0,19.65,19.66,19.59,19.59,5600.0
2014-07-08 09:50:00,19.59,19.59,19.39,19.4,23200.0,19.59,19.59,19.39,19.4,23200.0
2014-07-08 09:55:00,19.4,19.45,19.4,19.45,28400.0,19.4,19.45,19.4,19.45,28400.0
2014-07-08 10:00:00,19.45,19.49,19.39,19.42,20800.0,19.45,19.49,19.39,19.42,20800.0
2014-07-08 10:05:00,19.41,19.44,19.4,19.44,12000.0,19.41,19.44,19.4,19.44,12000.0
2014-07-08 10:10:00,19.45,19.46,19.43,19.43,6400.0,19.45,19.46,19.43,19.43,6400.0
2014-07-08 10:15:00,19.44,19.44,19.41,19.44,21200.0,19.44,19.44,19.41,19.44,21200.0
2014-07-08 10:20:00,19.43,19.43,19.37,19.39,25600.0,19.43,19.43,19.37,19.39,25600.0
2014-07-08 10:25:00,19.38,19.45,19.38,19.45,22400.0,19.38,19.45,19.38,19.45,22400.0
2014-07-08 10:30:00,19.44,19.44,19.38,19.39,26400.0,19.44,19.44,19.38,19.39,26400.0
2014-07-08 10:35:00,19.4,19.42,19.39,19.42,12400.0,19.4,19.42,19.39,19.42,12400.0
2014-07-08 10:40:00,19.43,19.44,19.41,19.41,8000.0,19.43,19.44,19.41,19.41,8000.0
2014-07-08 10:45:00,19.4,19.43,19.4,19.42,9200.0,19.4,19.43,19.4,19.42,9200.0
2014-07-08 10:50:00,19.42,19.42,19.4,19.4,30400.0,19.42,19.42,19.4,19.4,30400.0
2014-07-08 10:55:00,19.4,19.4,19.35,19.36,15200.0,19.4,19.4,19.35,19.36,15200.0
2014-07-08 11:00:00,19.36,19.41,19.34,19.41,28400.0,19.36,19.41,19.34,19.41,28400.0
2014-07-08 11:05:00,19.41,19.41,19.38,19.4,24800.0,19.41,19.41,19.38,19.4,24800.0
2014-07-08 11:10:00,19.4,19.43,19.38,19.4,27600.0,19.4,19.43,19.38,19.4,27600.0
2014-07-08 11:15:00,19.39,19.42,19.39,19.42,8800.0,19.39,19.42,19.39,19.42,8800.0
2014-07-08 11:20:00,19.41,19.41,19.38,19.39,16800.0,19.41,19.41,19.38,19.39,16800.0
2014-07-08 11:25:00,19.39,19.39,19.34,19.34,27200.0,19.39,19.39,19.34,19.34,27200.0
2014-07-08 11:30:00,19.35,19.37,19.34,19.35,19600.0,19.35,19.37,19.34,19.35,19600.0
2014-07-08 11:35:00,19.35,19.36,19.35,19.36,17200.0,19.35,19.36,19.35,19.36,17200.0
2014-07-08 11:40:00,19.36,19.36,19.33,19.33,14800.0,19.36,19.36,19.33,19.33,14800.0
2014-07-08 11:45:00,19.32,19.32,19.29,19.31,38800.0,19.32,19.32,19.29,19.31,38800.0
2014-07-08 11:50:00,19.31,19.33,19.3,19.3,8000.0,19.31,19.33,19.3,19.3,8000.0
2014-07-08 11:55:00,19.3,19.32,19.3,19.3,18000.0,19.3,19.32,19.3,19.3,18000.0
2014-07-08 12:00:00,19.31,19.33,19.31,19.33,6800.0,19.31,19.33,19.31,19.33,6800.0
2014-07-08 12:05:00,19.33,19.33,19.29,19.29,10000.0,19.33,19.33,19.29,19.29,10000.0
2014-07-08 12:10:00,19.29,19.29,19.26,19.28,18000.0,19.29,19.29,19.26,19.28,18000.0
2014-07-08 12:15:00,19.29,19.29,19.28,19.28,10400.0,19.29,19.29,19.28,19.28,10400.0
2014-07-08 12:20:00,19.29,19.29,19.25,19.25,22400.0,19.29,19.29,19.25,19.25,22400.0
2014-07-08 12:25:00,19.25,19.29,19.25,19.29,13600.0,19.25,19.29,19.25,19.29,13600.0
2014-07-08 12:30:00,19.29,19.3,19.27,19.27,12000.0,19.29,19.3,19.27,19.27,12000.0
2014-07-08 12:35:00,19.27,19.28,19.26,19.28,15600.0,19.27,19.28,19.26,19.28,15600.0
2014-07-08 12:40:00,19.29,19.31,19.28,19.31,8800.0,19.29,19.31,19.28,19.31,8800.0
2014-07-08 12:45:00,19.3,19.34,19.3,19.34,54000.0,19.3,19.34,19.3,19.34,54000.0
2014-07-08 12:50:00,19.34,19.38,19.34,19.36,4400.0,19.34,19.38,19.34,19.36,4400.0
2014-07-08 12:55:00,19.36,19.36,19.33,19.34,15200.0,19.36,19.36,19.33,19.34,15200.0
2014-07-08 13:00:00,19.34,19.35,19.33,19.34,5600.0,19.34,19.35,19.33,19.34,5600.0
2014-07-08 13:05:00,19.33,19.33,19.32,19.33,14400.0,19.33,19.33,19.32,19.33,14400.0
2014-07-08 13:10:00,19.33,19.36,19.33,19.36,12000.0,19.33,19.36,19.33,19.36,12000.0
2014-07-08 13:15:00,19.36,19.37,19.36,19.36,4800.0,19.36,19.37,19.36,19.36,4800.0
2014-07-08 13:20:00,19.36,19.37,19.35,19.36,9600.0,19.36,19.37,19.35,19.36,9600.0
2014-07-08 13:25:00,19.36,19.37,19.36,19.36,14800.0,19.36,19.37,19.36,19.36,14800.0
2014-07-08 13:30:00,19.36,19.38,19.36,19.38,10000.0,19.36,19.38,19.36,19.38,10000.0
2014-07-08 13:35:00,19.39,19.4,19.38,19.39,16800.0,19.39,19.4,19.38,19.39,16800.0
2014-07-08 13:40:00,19.4,19.41,19.4,19.4,11200.0,19.4,19.41,19.4,19.4,11200.0
2014-07-08 13:45:00,19.4,19.42,19.4,19.4,21600.0,19.4,19.42,19.4,19.4,21600.0
2014-07-08 13:50:00,19.41,19.41,19.4,19.41,15200.0,19.41,19.41,19.4,19.41,15200.0
2014-07-08 13:55:00,19.41,19.41,19.41,19.41,12400.0,19.41,19.41,19.41,19.41,12400.0
2014-07-08 14:00:00,19.41,19.41,19.39,19.4,14400.0,19.41,19.41,19.39,19.4,14400.0
2014-07-08 14:05:00,19.4,19.41,19.4,19.41,14400.0,19.4,19.41,19.4,19.41,14400.0
2014-07-08 14:10:00,19.41,19.42,19.41,19.42,6400.0,19.41,19.42,19.41,19.42,6400.0
2014-07-08 14:15:00,19.42,19.42,19.39,19.4,20000.0,19.42,19.42,19.39,19.4,20000.0
2014-07-08 14:20:00,19.4,19.41,19.4,19.41,16000.0,19.4,19.41,19.4,19.41,16000.0
2014-07-08 14:25:00,19.41,19.41,19.4,19.4,10400.0,19.41,19.41,19.4,19.4,10400.0
2014-07-08 14:30:00,19.41,19.41,19.38,19.38,15200.0,19.41,19.41,19.38,19.38,15200.0
2014-07-08 14:35:00,19.38,19.38,19.36,19.36,12400.0,19.38,19.38,19.36,19.36,12400.0
2014-07-08 14:40:00,19.37,19.37,19.36,19.37,42000.0,19.37,19.37,19.36,19.37,42000.0
2014-07-08 14:45:00,19.37,19.37,19.35,19.35,24000.0,19.37,19.37,19.35,19.35,24000.0
2014-07-08 14:50:00,19.36,19.36,19.34,19.34,19600.0,19.36,19.36,19.34,19.34,19600.0
2014-07-08 14:55:00,19.34,19.34,19.34,19.34,15600.0,19.34,19.34,19.34,19.34,15600.0
2014-07-08 15:00:00,19.34,19.34,19.32,19.32,11600.0,19.34,19.34,19.32,19.32,11600.0
2014-07-08 15:05:00,19.32,19.32,19.31,19.31,48000.0,19.32,19.32,19.31,19.31,48000.0
2014-07-08 15:10:00,19.31,19.32,19.29,19.29,42800.0,19.31,19.32,19.29,19.29,42800.0
2014-07-08 15:15:00,19.29,19.33,19.29,19.31,26000.0,19.29,19.33,19.29,19.31,26000.0
2014-07-08 15:20:00,19.3,19.3,19.29,19.3,29600.0,19.3,19.3,19.29,19.3,29600.0
2014-07-08 15:25:00,19.3,19.3,19.29,19.29,28400.0,19.3,19.3,19.29,19.29,28400.0
2014-07-08 15:30:00,19.29,19.29,19.28,19.28,40000.0,19.29,19.29,19.28,19.28,40000.0
2014-07-08 15:35:00,19.28,19.28,19.28,19.28,46400.0,19.28,19.28,19.28,19.28,46400.0
2014-07-08 15:40:00,19.27,19.28,19.27,19.27,32800.0,19.27,19.28,19.27,19.27,32800.0
2014-07-08 15:45:00,19.28,19.28,19.25,19.25,102000.0,19.28,19.28,19.25,19.25,102000.0
2014-07-08 15:50:00,19.25,19.27,19.25,19.26,105200.0,19.25,19.27,19.25,19.26,105200.0
2014-07-08 15:55:00,19.26,19.26,19.24,19.24,154400.0,19.26,19.26,19.24,19.24,154400.0
2014-07-09 09:30:00,19.31,19.44,19.31,19.35,38800.0,19.31,19.44,19.31,19.35,38800.0
2014-07-09 09:35:00,19.38,19.38,19.33,19.33,20400.0,19.38,19.38,19.33,19.33,20400.0
2014-07-09 09:40:00,19.34,19.34,19.25,19.26,40800.0,19.34,19.34,19.25,19.26,40800.0
2014-07-09 09:45:00,19.28,19.29,19.21,19.22,34000.0,19.28,19.29,19.21,19.22,34000.0
2014-07-09 09:50:00,19.21,19.23,19.12,19.19,52000.0,19.21,19.23,19.12,19.19,52000.0
2014-07-09 09:55:00,19.19,19.22,19.18,19.18,14800.0,19.19,19.22,19.18,19.18,14800.0
2014-07-09 10:00:00,19.18,19.18,19.16,19.18,24000.0,19.18,19.18,19.16,19.18,24000.0
2014-07-09 10:05:00,19.18,19.2,19.18,19.18,16800.0,19.18,19.2,19.18,19.18,16800.0
2014-07-09 10:10:00,19.2,19.2,19.14,19.15,11600.0,19.2,19.2,19.14,19.15,11600.0
2014-07-09 10:15:00,19.15,19.16,19.13,19.13,28800.0,19.15,19.16,19.13,19.13,28800.0
2014-07-09 10:20:00,19.13,19.17,19.13,19.17,17600.0,19.13,19.17,19.13,19.17,17600.0
2014-07-09 10:25:00,19.16,19.19,19.16,19.17,11200.0,19.16,19.19,19.16,19.17,11200.0
2014-07-09 10:30:00,19.18,19.22,19.18,19.19,36000.0,19.18,19.22,19.18,19.19,36000.0
2014-07-09 10:35:00,19.19,19.2,19.17,19.2,28000.0,19.19,19.2,19.17,19.2,28000.0
2014-07-09 10:40:00,19.2,19.25,19.2,19.25,20800.0,19.2,19.25,19.2,19.25,20800.0
2014-07-09 10:45:00,19.25,19.25,19.23,19.24,22400.0,19.25,19.25,19.23,19.24,22400.0
2014-07-09 10:50:00,19.24,19.24,19.23,19.24,20800.0,19.24,19.24,19.23,19.24,20800.0
2014-07-09 10:55:00,19.23,19.24,19.22,19.23,20400.0,19.23,19.24,19.22,19.23,20400.0
2014-07-09 11:00:00,19.23,19.23,19.2,19.2,15600.0,19.23,19.23,19.2,19.2,15600.0
2014-07-09 11:05:00,19.21,19.21,19.19,19.19,22800.0,19.21,19.21,19.19,19.19,22800.0
2014-07-09 11:10:00,19.19,19.19,19.18,19.18,20800.0,19.19,19.19,19.18,19.18,20800.0
2014-07-09 11:15:00,19.18,19.18,19.18,19.18,10400.0,19.18,19.18,19.18,19.18,10400.0
2014-07-09 11:20:00,19.18,19.18,19.17,19.17,9600.0,19.18,19.18,19.17,19.17,9600.0
2014-07-09 11:25:00,19.17,19.17,19.16,19.16,5200.0,19.17,19.17,19.16,19.16,5200.0
2014-07-09 11:30:00,19.16,19.16,19.15,19.15,6400.0,19.16,19.16,19.15,19.15,6400.0
2014-07-09 11:35:00,19.14,19.15,19.14,19.14,19200.0,19.14,19.15,19.14,19.14,19200.0
2014-07-09 11:40:00,19.14,19.15,19.13,19.14,16800.0,19.14,19.15,19.13,19.14,16800.0
2014-07-09 11:45:00,19.14,19.14,19.11,19.12,16800.0,19.14,19.14,19.11,19.12,16800.0
2014-07-09 11:50:00,19.13,19.13,19.1,19.11,39200.0,19.13,19.13,19.1,19.11,39200.0
2014-07-09 11:55:00,19.11,19.15,19.11,19.12,24000.0,19.11,19.15,19.11,19.12,24000.0
2014-07-09 12:00:00,19.12,19.12,19.11,19.11,21200.0,19.12,19.12,19.11,19.11,21200.0
2014-07-09 12:05:00,19.11,19.16,19.11,19.13,87200.0,19.11,19.16,19.11,19.13,87200.0
2014-07-09 12:10:00,19.13,19.14,19.12,19.14,30000.0,19.13,19.14,19.12,19.14,30000.0
2014-07-09 12:15:00,19.14,19.14,19.11,19.11,14400.0,19.14,19.14,19.11,19.11,14400.0
2014-07-09 12:20:00,19.1,19.11,19.1,19.1,35200.0,19.1,19.11,19.1,19.1,35200.0
2014-07-09 12:25:00,19.1,19.1,19.08,19.08,26400.0,19.1,19.1,19.08,19.08,26400.0
2014-07-09 12:30:00,19.08,19.09,19.07,19.09,20000.0,19.08,19.09,19.07,19.09,20000.0
2014-07-09 12:35:00,19.09,19.09,19.08,19.09,12000.0,19.09,19.09,19.08,19.09,12000.0
2014-07-09 12:40:00,19.09,19.09,19.07,19.07,34000.0,19.09,19.09,19.07,19.07,34000.0
2014-07-09 12:45:00,19.06,19.07,19.06,19.06,36800.0,19.06,19.07,19.06,19.06,36800.0
2014-07-09 12:50:00,19.06,19.07,19.06,19.07,29200.0,19.06,19.07,19.06,19.07,29200.0
2014-07-09 12:55:00,19.08,19.08,19.06,19.08,16400.0,19.08,19.08,19.06,19.08,16400.0
2014-07-09 13:00:00,19.08,19.1,19.08,19.1,15600.0,19.08,19.1,19.08,19.1,15600.0
2014-07-09 13:05:00,19.1,19.11,19.1,19.11,10800.0,19.1,19.11,19.1,19.11,10800.0
2014-07-09 13:10:00,19.11,19.12,19.11,19.12,12800.0,19.11,19.12,19.11,19.12,12800.0
2014-07-09 13:15:00,19.15,19.15,19.13,19.14,8400.0,19.15,19.15,19.13,19.14,8400.0
2014-07-09 13:20:00,19.14,19.18,19.14,19.17,32400.0,19.14,19.18,19.14,19.17,32400.0
2014-07-09 13:25:00,19.18,19.18,19.16,19.16,20000.0,19.18,19.18,19.16,19.16,20000.0
2014-07-09 13:30:00,19.16,19.16,19.13,19.13,33600.0,19.16,19.16,19.13,19.13,33600.0
2014-07-09 13:35:00,19.13,19.13,19.12,19.12,16400.0,19.13,19.13,19.12,19.12,16400.0
2014-07-09 13:40:00,19.12,19.12,19.11,19.11,12000.0,19.12,19.12,19.11,19.11,12000.0
2014-07-09 13:45:00,19.11,19.13,19.11,19.13,12000.0,19.11,19.13,19.11,19.13,12000.0
2014-07-09 13:50:00,19.14,19.15,19.14,19.15,10400.0,19.14,19.15,19.14,19.15,10400.0
2014-07-09 13:55:00,19.15,19.15,19.14,19.14,13200.0,19.15,19.15,19.14,19.14,13200.0
2014-07-09 14:00:00,19.13,19.16,19.11,19.14,29600.0,19.13,19.16,19.11,19.14,29600.0
2014-07-09 14:05:00,19.14,19.15,19.09,19.1,31200.0,19.14,19.15,19.09,19.1,31200.0
2014-07-09 14:10:00,19.1,19.11,19.1,19.11,16000.0,19.1,19.11,19.1,19.11,16000.0
2014-07-09 14:15:00,19.12,19.16,19.11,19.16,14000.0,19.12,19.16,19.11,19.16,14000.0
2014-07-09 14:20:00,19.16,19.16,19.13,19.13,35600.0,19.16,19.16,19.13,19.13,35600.0
2014-07-09 14:25:00,19.13,19.14,19.13,19.14,12400.0,19.13,19.14,19.13,19.14,12400.0
2014-07-09 14:30:00,19.14,19.15,19.13,19.14,18400.0,19.14,19.15,19.13,19.14,18400.0
2014-07-09 14:35:00,19.14,19.14,19.12,19.13,25600.0,19.14,19.14,19.12,19.13,25600.0
2014-07-09 14:40:00,19.13,19.13,19.1,19.11,17200.0,19.13,19.13,19.1,19.11,17200.0
2014-07-09 14:45:00,19.11,19.11,19.1,19.1,18000.0,19.11,19.11,19.1,19.1,18000.0
2014-07-09 14:50:00,19.11,19.13,19.11,19.11,17600.0,19.11,19.13,19.11,19.11,17600.0
2014-07-09 14:55:00,19.11,19.12,19.1,19.1,25600.0,19.11,19.12,19.1,19.1,25600.0
2014-07-09 15:00:00,19.1,19.1,19.1,19.1,15200.0,19.1,19.1,19.1,19.1,15200.0
2014-07-09 15:05:00,19.1,19.1,19.08,19.09,22800.0,19.1,19.1,19.08,19.09,22800.0
2014-07-09 15:10:00,19.08,19.09,19.08,19.09,54000.0,19.08,19.09,19.08,19.09,54000.0
2014-07-09 15:15:00,19.09,19.09,19.08,19.08,26000.0,19.09,19.09,19.08,19.08,26000.0
2014-07-09 15:20:00,19.08,19.08,19.07,19.07,36000.0,19.08,19.08,19.07,19.07,36000.0
2014-07-09 15:25:00,19.07,19.08,19.05,19.05,38800.0,19.07,19.08,19.05,19.05,38800.0
2014-07-09 15:30:00,19.06,19.08,19.05,19.07,29600.0,19.06,19.08,19.05,19.07,29600.0
2014-07-09 15:35:00,19.08,19.12,19.07,19.12,68000.0,19.08,19.12,19.07,19.12,68000.0
2014-07-09 15:40:00,19.12,19.16,19.12,19.15,102800.0,19.12,19.16,19.12,19.15,102800.0
2014-07-09 15:45:00,19.15,19.15,19.14,19.15,55200.0,19.15,19.15,19.14,19.15,55200.0
2014-07-09 15:50:00,19.15,19.16,19.14,19.15,107200.0,19.15,19.16,19.14,19.15,107200.0
2014-07-09 15:55:00,19.15,19.16,19.15,19.16,132400.0,19.15,19.16,19.15,19.16,132400.0
2014-07-10 09:30:00,19.1,19.15,19.02,19.15,54800.0,19.1,19.15,19.02,19.15,54800.0
2014-07-10 09:35:00,19.11,19.28,19.11,19.23,38800.0,19.11,19.28,19.11,19.23,38800.0
2014-07-10 09:40:00,19.2,19.21,19.16,19.18,40000.0,19.2,19.21,19.16,19.18,40000.0
2014-07-10 09:45:00,19.16,19.18,19.12,19.18,30000.0,19.16,19.18,19.12,19.18,30000.0
2014-07-10 09:50:00,19.18,19.21,19.16,19.21,24000.0,19.18,19.21,19.16,19.21,24000.0
2014-07-10 09:55:00,19.24,19.25,19.18,19.22,36800.0,19.24,19.25,19.18,19.22,36800.0
2014-07-10 10:00:00,19.23,19.23,19.19,19.2,20000.0,19.23,19.23,19.19,19.2,20000.0
2014-07-10 10:05:00,19.2,19.24,19.18,19.21,52000.0,19.2,19.24,19.18,19.21,52000.0
2014-07-10 10:10:00,19.21,19.24,19.2,19.22,32000.0,19.21,19.24,19.2,19.22,32000.0
2014-07-10 10:15:00,19.23,19.24,19.2,19.21,18000.0,19.23,19.24,19.2,19.21,18000.0
2014-07-10 10:20:00,19.21,19.24,19.21,19.23,12000.0,19.21,19.24,19.21,19.23,12000.0
2014-07-10 10:25:00,19.24,19.24,19.21,19.22,26400.0,19.24,19.24,19.21,19.22,26400.0
2014-07-10 10:30:00,19.22,19.23,19.17,19.21,76800.0,19.22,19.23,19.17,19.21,76800.0
2014-07-10 10:35:00,19.22,19.22,19.18,19.19,43600.0,19.22,19.22,19.18,19.19,43600.0
2014-07-10 10:40:00,19.21,19.23,19.2,19.21,8800.0,19.21,19.23,19.2,19.21,8800.0
2014-07-10 10:45:00,19.22,19.24,19.2,19.2,53200.0,19.22,19.24,19.2,19.2,53200.0
2014-07-10 10:50:00,19.21,19.22,19.2,19.21,9200.0,19.21,19.22,19.2,19.21,9200.0
2014-07-10 10:55:00,19.21,19.23,19.2,19.21,51200.0,19.21,19.23,19.2,19.21,51200.0
2014-07-10 11:00:00,19.21,19.21,19.2,19.21,28000.0,19.21,19.21,19.2,19.21,28000.0
2014-07-10 11:05:00,19.21,19.21,19.19,19.2,39200.0,19.21,19.21,19.19,19.2,39200.0
2014-07-10 11:10:00,19.21,19.22,19.2,19.21,43600.0,19.21,19.22,19.2,19.21,43600.0
2014-07-10 11:15:00,19.21,19.23,19.21,19.22,53200.0,19.21,19.23,19.21,19.22,53200.0
2014-07-10 11:20:00,19.22,19.25,19.21,19.25,44000.0,19.22,19.25,19.21,19.25,44000.0
2014-07-10 11:25:00,19.25,19.25,19.23,19.24,25200.0,19.25,19.25,19.23,19.24,25200.0
2014-07-10 11:30:00,19.24,19.25,19.24,19.25,29200.0,19.24,19.25,19.24,19.25,29200.0
2014-07-10 11:35:00,19.25,19.25,19.25,19.25,16800.0,19.25,19.25,19.25,19.25,16800.0
2014-07-10 11:40:00,19.25,19.25,19.25,19.25,30400.0,19.25,19.25,19.25,19.25,30400.0
2014-07-10 11:45:00,19.25,19.29,19.25,19.29,11600.0,19.25,19.29,19.25,19.29,11600.0
2014-07-10 11:50:00,19.29,19.32,19.29,19.31,14400.0,19.29,19.32,19.29,19.31,14400.0
2014-07-10 11:55:00,19.31,19.33,19.3,19.32,13600.0,19.31,19.33,19.3,19.32,13600.0
2014-07-10 12:00:00,19.32,19.32,19.31,19.31,3200.0,19.32,19.32,19.31,19.31,3200.0
2014-07-10 12:05:00,19.31,19.33,19.31,19.33,31600.0,19.31,19.33,19.31,19.33,31600.0
2014-07-10 12:10:00,19.34,19.35,19.32,19.32,16800.0,19.34,19.35,19.32,19.32,16800.0
2014-07-10 12:15:00,19.33,19.35,19.31,19.31,19200.0,19.33,19.35,19.31,19.31,19200.0
2014-07-10 12:20:00,19.32,19.34,19.31,19.34,25200.0,19.32,19.34,19.31,19.34,25200.0
2014-07-10 12:25:00,19.35,19.36,19.34,19.35,8800.0,19.35,19.36,19.34,19.35,8800.0
2014-07-10 12:30:00,19.35,19.39,19.35,19.38,25200.0,19.35,19.39,19.35,19.38,25200.0
2014-07-10 12:35:00,19.38,19.39,19.37,19.39,19600.0,19.38,19.39,19.37,19.39,19600.0
2014-07-10 12:40:00,19.39,19.41,19.39,19.4,22800.0,19.39,19.41,19.39,19.4,22800.0
2014-07-10 12:45:00,19.4,19.41,19.38,19.38,15600.0,19.4,19.41,19.38,19.38,15600.0
2014-07-10 12:50:00,19.38,19.38,19.35,19.36,18400.0,19.38,19.38,19.35,19.36,18400.0
2014-07-10 12:55:00,19.36,19.38,19.36,19.38,14000.0,19.36,19.38,19.36,19.38,14000.0
2014-07-10 13:00:00,19.38,19.38,19.36,19.36,9200.0,19.38,19.38,19.36,19.36,9200.0
2014-07-10 13:05:00,19.36,19.38,19.36,19.38,17200.0,19.36,19.38,19.36,19.38,17200.0
2014-07-10 13:10:00,19.37,19.38,19.36,19.38,57600.0,19.37,19.38,19.36,19.38,57600.0
2014-07-10 13:15:00,19.39,19.41,19.39,19.41,2800.0,19.39,19.41,19.39,19.41,2800.0
2014-07-10 13:20:00,19.4,19.44,19.4,19.44,14000.0,19.4,19.44,19.4,19.44,14000.0
2014-07-10 13:25:00,19.46,19.47,19.43,19.44,14400.0,19.46,19.47,19.43,19.44,14400.0
2014-07-10 13:30:00,19.45,19.46,19.43,19.46,8400.0,19.45,19.46,19.43,19.46,8400.0
2014-07-10 13:35:00,19.46,19.46,19.44,19.45,10400.0,19.46,19.46,19.44,19.45,10400.0
2014-07-10 13:40:00,19.47,19.47,19.45,19.45,7200.0,19.47,19.47,19.45,19.45,7200.0
2014-07-10 13:45:00,19.46,19.46,19.42,19.43,14800.0,19.46,19.46,19.42,19.43,14800.0
2014-07-10 13:50:00,19.42,19.43,19.42,19.42,17600.0,19.42,19.43,19.42,19.42,17600.0
2014-07-10 13:55:00,19.42,19.42,19.41,19.41,8000.0,19.42,19.42,19.41,19.41,8000.0
2014-07-10 14:00:00,19.4,19.42,19.4,19.4,10000.0,19.4,19.42,19.4,19.4,10000.0
2014-07-10 14:05:00,19.4,19.41,19.38,19.38,12400.0,19.4,19.41,19.38,19.38,12400.0
2014-07-10 14:10:00,19.39,19.39,19.36,19.36,22400.0,19.39,19.39,19.36,19.36,22400.0
2014-07-10 14:15:00,19.36,19.39,19.36,19.38,8800.0,19.36,19.39,19.36,19.38,8800.0
2014-07-10 14:20:00,19.38,19.39,19.37,19.37,11200.0,19.38,19.39,19.37,19.37,11200.0
2014-07-10 14:25:00,19.37,19.37,19.35,19.36,18800.0,19.37,19.37,19.35,19.36,18800.0
2014-07-10 14:30:00,19.37,19.37,19.32,19.32,11600.0,19.37,19.37,19.32,19.32,11600.0
2014-07-10 14:35:00,19.31,19.32,19.3,19.3,16400.0,19.31,19.32,19.3,19.3,16400.0
2014-07-10 14:40:00,19.3,19.31,19.27,19.28,16800.0,19.3,19.31,19.27,19.28,16800.0
2014-07-10 14:45:00,19.28,19.29,19.28,19.29,13200.0,19.28,19.29,19.28,19.29,13200.0
2014-07-10 14:50:00,19.29,19.3,19.29,19.3,17600.0,19.29,19.3,19.29,19.3,17600.0
2014-07-10 14:55:00,19.3,19.3,19.26,19.26,13200.0,19.3,19.3,19.26,19.26,13200.0
2014-07-10 15:00:00,19.25,19.27,19.25,19.27,16400.0,19.25,19.27,19.25,19.27,16400.0
2014-07-10 15:05:00,19.27,19.29,19.26,19.29,19200.0,19.27,19.29,19.26,19.29,19200.0
2014-07-10 15:10:00,19.28,19.29,19.28,19.28,10400.0,19.28,19.29,19.28,19.28,10400.0
2014-07-10 15:15:00,19.28,19.28,19.26,19.28,23600.0,19.28,19.28,19.26,19.28,23600.0
2014-07-10 15:20:00,19.27,19.29,19.27,19.29,10000.0,19.27,19.29,19.27,19.29,10000.0
2014-07-10 15:25:00,19.29,19.33,19.29,19.33,33200.0,19.29,19.33,19.29,19.33,33200.0
2014-07-10 15:30:00,19.32,19.33,19.31,19.33,24000.0,19.32,19.33,19.31,19.33,24000.0
2014-07-10 15:35:00,19.33,19.33,19.3,19.3,54000.0,19.33,19.33,19.3,19.3,54000.0
2014-07-10 15:40:00,19.3,19.31,19.28,19.29,40000.0,19.3,19.31,19.28,19.29,40000.0
2014-07-10 15:45:00,19.29,19.29,19.27,19.28,59600.0,19.29,19.29,19.27,19.28,59600.0
2014-07-10 15:50:00,19.28,19.29,19.27,19.28,73200.0,19.28,19.29,19.27,19.28,73200.0
2014-07-10 15:55:00,19.28,19.29,19.27,19.28,68800.0,19.28,19.29,19.27,19.28,68800.0
2014-07-11 09:30:00,19.26,19.32,19.22,19.29,18000.0,19.26,19.32,19.22,19.29,18000.0
2014-07-11 09:35:00,19.34,19.34,19.15,19.18,10000.0,19.34,19.34,19.15,19.18,10000.0
2014-07-11 09:40:00,19.19,19.19,19.15,19.15,14800.0,19.19,19.19,19.15,19.15,14800.0
2014-07-11 09:45:00,19.18,19.18,19.08,19.09,17600.0,19.18,19.18,19.08,19.09,17600.0
2014-07-11 09:50:00,19.11,19.13,19.1,19.13,15200.0,19.11,19.13,19.1,19.13,15200.0
2014-07-11 09:55:00,19.1,19.21,19.1,19.17,12400.0,19.1,19.21,19.1,19.17,12400.0
2014-07-11 10:00:00,19.2,19.2,19.17,19.18,10400.0,19.2,19.2,19.17,19.18,10400.0
2014-07-11 10:05:00,19.18,19.21,19.18,19.19,15200.0,19.18,19.21,19.18,19.19,15200.0
2014-07-11 10:10:00,19.21,19.24,19.21,19.24,12000.0,19.21,19.24,19.21,19.24,12000.0
2014-07-11 10:15:00,19.25,19.25,19.2,19.2,16400.0,19.25,19.25,19.2,19.2,16400.0
2014-07-11 10:20:00,19.2,19.2,19.14,19.16,16000.0,19.2,19.2,19.14,19.16,16000.0
2014-07-11 10:25:00,19.18,19.2,19.14,19.14,19600.0,19.18,19.2,19.14,19.14,19600.0
2014-07-11 10:30:00,19.15,19.16,19.12,19.13,10000.0,19.15,19.16,19.12,19.13,10000.0
2014-07-11 10:35:00,19.14,19.17,19.11,19.12,12000.0,19.14,19.17,19.11,19.12,12000.0
2014-07-11 10:40:00,19.11,19.12,19.07,19.09,15600.0,19.11,19.12,19.07,19.09,15600.0
2014-07-11 10:45:00,19.07,19.08,19.04,19.05,24800.0,19.07,19.08,19.04,19.05,24800.0
2014-07-11 10:50:00,19.06,19.08,19.05,19.05,18400.0,19.06,19.08,19.05,19.05,18400.0
2014-07-11 10:55:00,19.05,19.06,19.03,19.03,16800.0,19.05,19.06,19.03,19.03,16800.0
2014-07-11 11:00:00,19.02,19.03,19.0,19.01,23600.0,19.02,19.03,19.0,19.01,23600.0
2014-07-11 11:05:00,19.01,19.03,19.0,19.02,26400.0,19.01,19.03,19.0,19.02,26400.0
2014-07-11 11:10:00,19.02,19.04,19.02,19.02,13200.0,19.02,19.04,19.02,19.02,13200.0
2014-07-11 11:15:00,19.01,19.02,19.0,19.01,20800.0,19.01,19.02,19.0,19.01,20800.0
2014-07-11 11:20:00,19.01,19.01,18.94,18.96,32400.0,19.01,19.01,18.94,18.96,32400.0
2014-07-11 11:25:00,18.95,19.0,18.95,19.0,10800.0,18.95,19.0,18.95,19.0,10800.0
2014-07-11 11:30:00,19.02,19.08,19.02,19.08,24000.0,19.02,19.08,19.02,19.08,24000.0
2014-07-11 11:35:00,19.08,19.08,19.06,19.08,15200.0,19.08,19.08,19.06,19.08,15200.0
2014-07-11 11:40:00,19.1,19.11,19.09,19.09,8400.0,19.1,19.11,19.09,19.09,8400.0
2014-07-11 11:45:00,19.09,19.09,19.06,19.06,9600.0,19.09,19.09,19.06,19.06,9600.0
2014-07-11 11:50:00,19.06,19.06,19.03,19.06,11600.0,19.06,19.06,19.03,19.06,11600.0
2014-07-11 11:55:00,19.05,19.06,19.04,19.05,15600.0,19.05,19.06,19.04,19.05,15600.0
2014-07-11 12:00:00,19.05,19.06,19.05,19.06,4000.0,19.05,19.06,19.05,19.06,4000.0
2014-07-11 12:05:00,19.06,19.06,19.04,19.05,8000.0,19.06,19.06,19.04,19.05,8000.0
2014-07-11 12:10:00,19.05,19.06,19.05,19.05,9600.0,19.05,19.06,19.05,19.05,9600.0
2014-07-11 12:15:00,19.06,19.07,19.03,19.04,37600.0,19.06,19.07,19.03,19.04,37600.0
2014-07-11 12:20:00,19.03,19.03,19.02,19.02,8400.0,19.03,19.03,19.02,19.02,8400.0
2014-07-11 12:25:00,19.02,19.05,19.02,19.05,18000.0,19.02,19.05,19.02,19.05,18000.0
2014-07-11 12:30:00,19.06,19.06,19.04,19.04,19600.0,19.06,19.06,19.04,19.04,19600.0
2014-07-11 12:35:00,19.04,19.05,19.02,19.03,34000.0,19.04,19.05,19.02,19.03,34000.0
2014-07-11 12:40:00,19.04,19.05,19.02,19.02,24000.0,19.04,19.05,19.02,19.02,24000.0
2014-07-11 12:45:00,19.02,19.02,19.0,19.0,3600.0,19.02,19.02,19.0,19.0,3600.0
2014-07-11 12:50:00,19.02,19.04,19.02,19.03,27600.0,19.02,19.04,19.02,19.03,27600.0
2014-07-11 12:55:00,19.03,19.05,19.02,19.04,12400.0,19.03,19.05,19.02,19.04,12400.0
2014-07-11 13:00:00,19.04,19.05,19.04,19.05,40400.0,19.04,19.05,19.04,19.05,40400.0
2014-07-11 13:05:00,19.05,19.09,19.04,19.09,50800.0,19.05,19.09,19.04,19.09,50800.0
2014-07-11 13:10:00,19.09,19.12,19.09,19.12,11600.0,19.09,19.12,19.09,19.12,11600.0
2014-07-11 13:15:00,19.13,19.13,19.09,19.09,58400.0,19.13,19.13,19.09,19.09,58400.0
2014-07-11 13:20:00,19.09,19.1,19.07,19.09,44400.0,19.09,19.1,19.07,19.09,44400.0
2014-07-11 13:25:00,19.09,19.09,19.08,19.08,14800.0,19.09,19.09,19.08,19.08,14800.0
2014-07-11 13:30:00,19.08,19.1,19.08,19.09,23200.0,19.08,19.1,19.08,19.09,23200.0
2014-07-11 13:35:00,19.1,19.1,19.08,19.09,38800.0,19.1,19.1,19.08,19.09,38800.0
2014-07-11 13:40:00,19.09,19.1,19.08,19.1,28400.0,19.09,19.1,19.08,19.1,28400.0
2014-07-11 13:45:00,19.09,19.11,19.09,19.1,46800.0,19.09,19.11,19.09,19.1,46800.0
2014-07-11 13:50:00,19.1,19.1,19.09,19.09,23600.0,19.1,19.1,19.09,19.09,23600.0
2014-07-11 13:55:00,19.09,19.1,19.09,19.09,32800.0,19.09,19.1,19.09,19.09,32800.0
2014-07-11 14:00:00,19.09,19.11,19.09,19.11,39200.0,19.09,19.11,19.09,19.11,39200.0
2014-07-11 14:05:00,19.11,19.16,19.11,19.15,16800.0,19.11,19.16,19.11,19.15,16800.0
2014-07-11 14:10:00,19.16,19.17,19.16,19.17,19200.0,19.16,19.17,19.16,19.17,19200.0
2014-07-11 14:15:00,19.17,19.17,19.14,19.15,24800.0,19.17,19.17,19.14,19.15,24800.0
2014-07-11 14:20:00,19.14,19.18,19.14,19.18,13200.0,19.14,19.18,19.14,19.18,13200.0
2014-07-11 14:25:00,19.18,19.2,19.18,19.18,32400.0,19.18,19.2,19.18,19.18,32400.0
2014-07-11 14:30:00,19.18,19.18,19.13,19.13,35600.0,19.18,19.18,19.13,19.13,35600.0
2014-07-11 14:35:00,19.13,19.14,19.08,19.09,75200.0,19.13,19.14,19.08,19.09,75200.0
2014-07-11 14:40:00,19.08,19.1,19.06,19.08,40400.0,19.08,19.1,19.06,19.08,40400.0
2014-07-11 14:45:00,19.09,19.09,19.05,19.07,33200.0,19.09,19.09,19.05,19.07,33200.0
2014-07-11 14:50:00,19.06,19.09,19.06,19.09,26000.0,19.06,19.09,19.06,19.09,26000.0
2014-07-11 14:55:00,19.08,19.1,19.08,19.08,24800.0,19.08,19.1,19.08,19.08,24800.0
2014-07-11 15:00:00,19.08,19.09,19.08,19.08,24800.0,19.08,19.09,19.08,19.08,24800.0
2014-07-11 15:05:00,19.08,19.1,19.08,19.09,37600.0,19.08,19.1,19.08,19.09,37600.0
2014-07-11 15:10:00,19.09,19.1,19.07,19.09,40000.0,19.09,19.1,19.07,19.09,40000.0
2014-07-11 15:15:00,19.09,19.09,19.08,19.08,36800.0,19.09,19.09,19.08,19.08,36800.0
2014-07-11 15:20:00,19.08,19.1,19.08,19.09,41600.0,19.08,19.1,19.08,19.09,41600.0
2014-07-11 15:25:00,19.1,19.1,19.08,19.08,40400.0,19.1,19.1,19.08,19.08,40400.0
2014-07-11 15:30:00,19.08,19.09,19.08,19.09,44400.0,19.08,19.09,19.08,19.09,44400.0
2014-07-11 15:35:00,19.09,19.09,19.09,19.09,40400.0,19.09,19.09,19.09,19.09,40400.0
2014-07-11 15:40:00,19.09,19.09,19.08,19.09,67600.0,19.09,19.09,19.08,19.09,67600.0
2014-07-11 15:45:00,19.09,19.11,19.09,19.11,67200.0,19.09,19.11,19.09,19.11,67200.0
2014-07-11 15:50:00,19.11,19.12,19.09,19.11,135200.0,19.11,19.12,19.09,19.11,135200.0
2014-07-11 15:55:00,19.11,19.18,19.11,19.14,328400.0,19.11,19.18,19.11,19.14,328400.0
2014-07-14 09:30:00,19.37,19.43,19.37,19.43,29200.0,19.37,19.43,19.37,19.43,29200.0
2014-07-14 09:35:00,19.39,19.43,19.39,19.43,5200.0,19.39,19.43,19.39,19.43,5200.0
2014-07-14 09:40:00,19.41,19.44,19.4,19.4,2800.0,19.41,19.44,19.4,19.4,2800.0
2014-07-14 09:45:00,19.38,19.55,19.38,19.53,35600.0,19.38,19.55,19.38,19.53,35600.0
2014-07-14 09:50:00,19.53,19.53,19.45,19.52,48800.0,19.53,19.53,19.45,19.52,48800.0
2014-07-14 09:55:00,19.51,19.61,19.51,19.6,24000.0,19.51,19.61,19.51,19.6,24000.0
2014-07-14 10:00:00,19.57,19.6,19.52,19.52,26800.0,19.57,19.6,19.52,19.52,26800.0
2014-07-14 10:05:00,19.53,19.53,19.42,19.43,15200.0,19.53,19.53,19.42,19.43,15200.0
2014-07-14 10:10:00,19.43,19.47,19.41,19.47,70800.0,19.43,19.47,19.41,19.47,70800.0
2014-07-14 10:15:00,19.47,19.51,19.42,19.42,59200.0,19.47,19.51,19.42,19.42,59200.0
2014-07-14 10:20:00,19.42,19.44,19.39,19.4,18800.0,19.42,19.44,19.39,19.4,18800.0
2014-07-14 10:25:00,19.42,19.42,19.38,19.4,13600.0,19.42,19.42,19.38,19.4,13600.0
2014-07-14 10:30:00,19.41,19.5,19.41,19.5,35600.0,19.41,19.5,19.41,19.5,35600.0
2014-07-14 10:35:00,19.5,19.53,19.5,19.53,8400.0,19.5,19.53,19.5,19.53,8400.0
2014-07-14 10:40:00,19.52,19.56,19.52,19.55,9200.0,19.52,19.56,19.52,19.55,9200.0
2014-07-14 10:45:00,19.55,19.57,19.55,19.55,9600.0,19.55,19.57,19.55,19.55,9600.0
2014-07-14 10:50:00,19.55,19.55,19.55,19.55,1200.0,19.55,19.55,19.55,19.55,1200.0
2014-07-14 10:55:00,19.55,19.56,19.54,19.55,13600.0,19.55,19.56,19.54,19.55,13600.0
2014-07-14 11:00:00,19.56,19.56,19.54,19.54,4000.0,19.56,19.56,19.54,19.54,4000.0
2014-07-14 11:05:00,19.54,19.56,19.53,19.55,8000.0,19.54,19.56,19.53,19.55,8000.0
2014-07-14 11:10:00,19.56,19.61,19.56,19.61,20400.0,19.56,19.61,19.56,19.61,20400.0
2014-07-14 11:15:00,19.6,19.61,19.58,19.61,36800.0,19.6,19.61,19.58,19.61,36800.0
2014-07-14 11:20:00,19.62,19.66,19.61,19.66,11200.0,19.62,19.66,19.61,19.66,11200.0
2014-07-14 11:25:00,19.65,19.68,19.65,19.68,10400.0,19.65,19.68,19.65,19.68,10400.0
2014-07-14 11:30:00,19.68,19.7,19.67,19.67,7200.0,19.68,19.7,19.67,19.67,7200.0
2014-07-14 11:35:00,19.68,19.71,19.67,19.68,63600.0,19.68,19.71,19.67,19.68,63600.0
2014-07-14 11:40:00,19.68,19.69,19.67,19.69,6800.0,19.68,19.69,19.67,19.69,6800.0
2014-07-14 11:45:00,19.68,19.7,19.66,19.67,17600.0,19.68,19.7,19.66,19.67,17600.0
2014-07-14 11:50:00,19.67,19.67,19.61,19.61,20400.0,19.67,19.67,19.61,19.61,20400.0
2014-07-14 11:55:00,19.6,19.6,19.58,19.58,10400.0,19.6,19.6,19.58,19.58,10400.0
2014-07-14 12:00:00,19.59,19.59,19.56,19.56,12800.0,19.59,19.59,19.56,19.56,12800.0
2014-07-14 12:05:00,19.56,19.57,19.55,19.56,12000.0,19.56,19.57,19.55,19.56,12000.0
2014-07-14 12:10:00,19.56,19.56,19.53,19.53,8400.0,19.56,19.56,19.53,19.53,8400.0
2014-07-14 12:15:00,19.54,19.54,19.5,19.52,32400.0,19.54,19.54,19.5,19.52,32400.0
2014-07-14 12:20:00,19.53,19.56,19.53,19.56,6400.0,19.53,19.56,19.53,19.56,6400.0
2014-07-14 12:25:00,19.55,19.55,19.52,19.52,10400.0,19.55,19.55,19.52,19.52,10400.0
2014-07-14 12:30:00,19.52,19.54,19.52,19.52,12400.0,19.52,19.54,19.52,19.52,12400.0
2014-07-14 12:35:00,19.52,19.52,19.49,19.5,18000.0,19.52,19.52,19.49,19.5,18000.0
2014-07-14 12:40:00,19.49,19.51,19.48,19.48,17600.0,19.49,19.51,19.48,19.48,17600.0
2014-07-14 12:45:00,19.48,19.5,19.48,19.5,12000.0,19.48,19.5,19.48,19.5,12000.0
2014-07-14 12:50:00,19.49,19.49,19.42,19.42,29200.0,19.49,19.49,19.42,19.42,29200.0
2014-07-14 12:55:00,19.42,19.43,19.42,19.42,12400.0,19.42,19.43,19.42,19.42,12400.0
2014-07-14 13:00:00,19.41,19.42,19.4,19.4,20000.0,19.41,19.42,19.4,19.4,20000.0
2014-07-14 13:05:00,19.39,19.4,19.36,19.38,18800.0,19.39,19.4,19.36,19.38,18800.0
2014-07-14 13:10:00,19.38,19.39,19.34,19.34,27200.0,19.38,19.39,19.34,19.34,27200.0
2014-07-14 13:15:00,19.35,19.36,19.35,19.35,11600.0,19.35,19.36,19.35,19.35,11600.0
2014-07-14 13:20:00,19.36,19.37,19.36,19.36,11200.0,19.36,19.37,19.36,19.36,11200.0
2014-07-14 13:25:00,19.36,19.37,19.36,19.36,9200.0,19.36,19.37,19.36,19.36,9200.0
2014-07-14 13:30:00,19.36,19.4,19.36,19.39,21200.0,19.36,19.4,19.36,19.39,21200.0
2014-07-14 13:35:00,19.39,19.42,19.39,19.42,10000.0,19.39,19.42,19.39,19.42,10000.0
2014-07-14 13:40:00,19.42,19.44,19.4,19.44,20000.0,19.42,19.44,19.4,19.44,20000.0
2014-07-14 13:45:00,19.47,19.47,19.43,19.43,14000.0,19.47,19.47,19.43,19.43,14000.0
2014-07-14 13:50:00,19.44,19.46,19.43,19.43,11600.0,19.44,19.46,19.43,19.43,11600.0
2014-07-14 13:55:00,19.42,19.43,19.39,19.39,10800.0,19.42,19.43,19.39,19.39,10800.0
2014-07-14 14:00:00,19.39,19.41,19.39,19.41,16800.0,19.39,19.41,19.39,19.41,16800.0
2014-07-14 14:05:00,19.41,19.41,19.39,19.39,14400.0,19.41,19.41,19.39,19.39,14400.0
2014-07-14 14:10:00,19.4,19.4,19.36,19.36,14800.0,19.4,19.4,19.36,19.36,14800.0
2014-07-14 14:15:00,19.36,19.36,19.34,19.36,17600.0,19.36,19.36,19.34,19.36,17600.0
2014-07-14 14:20:00,19.34,19.35,19.33,19.33,16400.0,19.34,19.35,19.33,19.33,16400.0
2014-07-14 14:25:00,19.33,19.35,19.33,19.35,22800.0,19.33,19.35,19.33,19.35,22800.0
2014-07-14 14:30:00,19.34,19.35,19.32,19.32,14800.0,19.34,19.35,19.32,19.32,14800.0
2014-07-14 14:35:00,19.32,19.33,19.32,19.32,15600.0,19.32,19.33,19.32,19.32,15600.0
2014-07-14 14:40:00,19.32,19.33,19.31,19.32,28000.0,19.32,19.33,19.31,19.32,28000.0
2014-07-14 14:45:00,19.32,19.32,19.3,19.3,23600.0,19.32,19.32,19.3,19.3,23600.0
2014-07-14 14:50:00,19.29,19.3,19.27,19.28,18400.0,19.29,19.3,19.27,19.28,18400.0
2014-07-14 14:55:00,19.28,19.32,19.28,19.31,20400.0,19.28,19.32,19.28,19.31,20400.0
2014-07-14 15:00:00,19.31,19.31,19.3,19.3,33600.0,19.31,19.31,19.3,19.3,33600.0
2014-07-14 15:05:00,19.3,19.3,19.26,19.29,36000.0,19.3,19.3,19.26,19.29,36000.0
2014-07-14 15:10:00,19.29,19.29,19.25,19.25,35200.0,19.29,19.29,19.25,19.25,35200.0
2014-07-14 15:15:00,19.25,19.33,19.25,19.3,60800.0,19.25,19.33,19.25,19.3,60800.0
2014-07-14 15:20:00,19.3,19.33,19.29,19.33,29600.0,19.3,19.33,19.29,19.33,29600.0
2014-07-14 15:25:00,19.33,19.33,19.31,19.31,24400.0,19.33,19.33,19.31,19.31,24400.0
2014-07-14 15:30:00,19.31,19.31,19.28,19.29,38800.0,19.31,19.31,19.28,19.29,38800.0
2014-07-14 15:35:00,19.29,19.29,19.27,19.28,36800.0,19.29,19.29,19.27,19.28,36800.0
2014-07-14 15:40:00,19.29,19.29,19.26,19.27,36800.0,19.29,19.29,19.26,19.27,36800.0
2014-07-14 15:45:00,19.26,19.29,19.25,19.28,52000.0,19.26,19.29,19.25,19.28,52000.0
2014-07-14 15:50:00,19.29,19.29,19.29,19.29,67600.0,19.29,19.29,19.29,19.29,67600.0
2014-07-14 15:55:00,19.29,19.29,19.27,19.28,64400.0,19.29,19.29,19.27,19.28,64400.0
2014-07-15 09:30:00,19.22,19.25,19.2,19.25,28400.0,19.22,19.25,19.2,19.25,28400.0
2014-07-15 09:35:00,19.27,19.28,19.23,19.28,23600.0,19.27,19.28,19.23,19.28,23600.0
2014-07-15 09:40:00,19.28,19.32,19.28,19.32,2800.0,19.28,19.32,19.28,19.32,2800.0
2014-07-15 09:45:00,19.34,19.37,19.34,19.37,10400.0,19.34,19.37,19.34,19.37,10400.0
2014-07-15 09:50:00,19.35,19.36,19.32,19.32,12800.0,19.35,19.36,19.32,19.32,12800.0
2014-07-15 09:55:00,19.34,19.34,19.31,19.33,10400.0,19.34,19.34,19.31,19.33,10400.0
2014-07-15 10:00:00,19.33,19.36,19.28,19.3,23200.0,19.33,19.36,19.28,19.3,23200.0
2014-07-15 10:05:00,19.29,19.32,19.28,19.28,10000.0,19.29,19.32,19.28,19.28,10000.0
2014-07-15 10:10:00,19.29,19.29,19.23,19.25,65200.0,19.29,19.29,19.23,19.25,65200.0
2014-07-15 10:15:00,19.24,19.25,19.22,19.24,13200.0,19.24,19.25,19.22,19.24,13200.0
2014-07-15 10:20:00,19.24,19.26,19.22,19.22,90800.0,19.24,19.26,19.22,19.22,90800.0
2014-07-15 10:25:00,19.22,19.23,19.21,19.23,21200.0,19.22,19.23,19.21,19.23,21200.0
2014-07-15 10:30:00,19.23,19.24,19.22,19.23,22000.0,19.23,19.24,19.22,19.23,22000.0
2014-07-15 10:35:00,19.23,19.26,19.23,19.25,45200.0,19.23,19.26,19.23,19.25,45200.0
2014-07-15 10:40:00,19.25,19.25,19.18,19.25,30000.0,19.25,19.25,19.18,19.25,30000.0
2014-07-15 10:45:00,19.25,19.25,19.2,19.2,12000.0,19.25,19.25,19.2,19.2,12000.0
2014-07-15 10:50:00,19.18,19.22,19.17,19.22,7600.0,19.18,19.22,19.17,19.22,7600.0
2014-07-15 10:55:00,19.22,19.23,19.21,19.23,8400.0,19.22,19.23,19.21,19.23,8400.0
2014-07-15 11:00:00,19.22,19.22,19.19,19.19,8800.0,19.22,19.22,19.19,19.19,8800.0
2014-07-15 11:05:00,19.18,19.26,19.18,19.26,29600.0,19.18,19.26,19.18,19.26,29600.0
2014-07-15 11:10:00,19.26,19.31,19.26,19.31,9600.0,19.26,19.31,19.26,19.31,9600.0
2014-07-15 11:15:00,19.31,19.31,19.29,19.3,8800.0,19.31,19.31,19.29,19.3,8800.0
2014-07-15 11:20:00,19.29,19.32,19.28,19.3,8400.0,19.29,19.32,19.28,19.3,8400.0
2014-07-15 11:25:00,19.29,19.31,19.28,19.28,4400.0,19.29,19.31,19.28,19.28,4400.0
2014-07-15 11:30:00,19.28,19.28,19.23,19.24,32400.0,19.28,19.28,19.23,19.24,32400.0
2014-07-15 11:35:00,19.25,19.27,19.24,19.27,36400.0,19.25,19.27,19.24,19.27,36400.0
2014-07-15 11:40:00,19.26,19.26,19.23,19.25,6800.0,19.26,19.26,19.23,19.25,6800.0
2014-07-15 11:45:00,19.25,19.25,19.25,19.25,4000.0,19.25,19.25,19.25,19.25,4000.0
2014-07-15 11:50:00,19.26,19.27,19.24,19.25,8800.0,19.26,19.27,19.24,19.25,8800.0
2014-07-15 11:55:00,19.25,19.26,19.24,19.25,26400.0,19.25,19.26,19.24,19.25,26400.0
2014-07-15 12:00:00,19.25,19.27,19.24,19.25,50800.0,19.25,19.27,19.24,19.25,50800.0
2014-07-15 12:05:00,19.26,19.27,19.25,19.25,13200.0,19.26,19.27,19.25,19.25,13200.0
2014-07-15 12:10:00,19.25,19.25,19.21,19.23,16800.0,19.25,19.25,19.21,19.23,16800.0
2014-07-15 12:15:00,19.23,19.27,19.23,19.27,34400.0,19.23,19.27,19.23,19.27,34400.0
2014-07-15 12:20:00,19.25,19.26,19.24,19.25,16000.0,19.25,19.26,19.24,19.25,16000.0
2014-07-15 12:25:00,19.25,19.3,19.25,19.29,14400.0,19.25,19.3,19.25,19.29,14400.0
2014-07-15 12:30:00,19.28,19.29,19.27,19.28,9200.0,19.28,19.29,19.27,19.28,9200.0
2014-07-15 12:35:00,19.29,19.29,19.27,19.29,6400.0,19.29,19.29,19.27,19.29,6400.0
2014-07-15 12:40:00,19.3,19.31,19.28,19.28,10000.0,19.3,19.31,19.28,19.28,10000.0
2014-07-15 12:45:00,19.29,19.3,19.29,19.3,11600.0,19.29,19.3,19.29,19.3,11600.0
2014-07-15 12:50:00,19.3,19.31,19.29,19.31,10800.0,19.3,19.31,19.29,19.31,10800.0
2014-07-15 12:55:00,19.31,19.31,19.29,19.3,26000.0,19.31,19.31,19.29,19.3,26000.0
2014-07-15 13:00:00,19.3,19.31,19.3,19.3,12000.0,19.3,19.31,19.3,19.3,12000.0
2014-07-15 13:05:00,19.31,19.32,19.3,19.32,14800.0,19.31,19.32,19.3,19.32,14800.0
2014-07-15 13:10:00,19.31,19.32,19.3,19.32,7200.0,19.31,19.32,19.3,19.32,7200.0
2014-07-15 13:15:00,19.33,19.35,19.33,19.34,8000.0,19.33,19.35,19.33,19.34,8000.0
2014-07-15 13:20:00,19.34,19.35,19.32,19.33,10800.0,19.34,19.35,19.32,19.33,10800.0
2014-07-15 13:25:00,19.33,19.34,19.32,19.34,4000.0,19.33,19.34,19.32,19.34,4000.0
2014-07-15 13:30:00,19.33,19.35,19.33,19.35,6000.0,19.33,19.35,19.33,19.35,6000.0
2014-07-15 13:35:00,19.35,19.35,19.31,19.31,33600.0,19.35,19.35,19.31,19.31,33600.0
2014-07-15 13:40:00,19.31,19.34,19.31,19.34,25200.0,19.31,19.34,19.31,19.34,25200.0
2014-07-15 13:45:00,19.34,19.35,19.33,19.33,31600.0,19.34,19.35,19.33,19.33,31600.0
2014-07-15 13:50:00,19.33,19.33,19.28,19.28,22000.0,19.33,19.33,19.28,19.28,22000.0
2014-07-15 13:55:00,19.27,19.29,19.26,19.29,18000.0,19.27,19.29,19.26,19.29,18000.0
2014-07-15 14:00:00,19.29,19.32,19.29,19.32,20400.0,19.29,19.32,19.29,19.32,20400.0
2014-07-15 14:05:00,19.31,19.32,19.31,19.31,10400.0,19.31,19.32,19.31,19.31,10400.0
2014-07-15 14:10:00,19.31,19.33,19.31,19.31,19200.0,19.31,19.33,19.31,19.31,19200.0
2014-07-15 14:15:00,19.31,19.33,19.31,19.33,12400.0,19.31,19.33,19.31,19.33,12400.0
2014-07-15 14:20:00,19.33,19.34,19.32,19.34,21600.0,19.33,19.34,19.32,19.34,21600.0
2014-07-15 14:25:00,19.33,19.34,19.32,19.34,5600.0,19.33,19.34,19.32,19.34,5600.0
2014-07-15 14:30:00,19.34,19.34,19.29,19.29,12400.0,19.34,19.34,19.29,19.29,12400.0
2014-07-15 14:35:00,19.3,19.34,19.3,19.31,31600.0,19.3,19.34,19.3,19.31,31600.0
2014-07-15 14:40:00,19.32,19.33,19.31,19.32,8000.0,19.32,19.33,19.31,19.32,8000.0
2014-07-15 14:45:00,19.32,19.32,19.3,19.31,23200.0,19.32,19.32,19.3,19.31,23200.0
2014-07-15 14:50:00,19.31,19.32,19.3,19.31,21200.0,19.31,19.32,19.3,19.31,21200.0
2014-07-15 14:55:00,19.31,19.31,19.29,19.31,26400.0,19.31,19.31,19.29,19.31,26400.0
2014-07-15 15:00:00,19.32,19.32,19.3,19.3,19600.0,19.32,19.32,19.3,19.3,19600.0
2014-07-15 15:05:00,19.29,19.29,19.25,19.26,24400.0,19.29,19.29,19.25,19.26,24400.0
2014-07-15 15:10:00,19.25,19.29,19.25,19.29,15200.0,19.25,19.29,19.25,19.29,15200.0
2014-07-15 15:15:00,19.29,19.32,19.28,19.3,89600.0,19.29,19.32,19.28,19.3,89600.0
2014-07-15 15:20:00,19.3,19.31,19.28,19.31,18400.0,19.3,19.31,19.28,19.31,18400.0
2014-07-15 15:25:00,19.3,19.32,19.3,19.31,21200.0,19.3,19.32,19.3,19.31,21200.0
2014-07-15 15:30:00,19.31,19.31,19.28,19.28,18400.0,19.31,19.31,19.28,19.28,18400.0
2014-07-15 15:35:00,19.28,19.32,19.28,19.31,35200.0,19.28,19.32,19.28,19.31,35200.0
2014-07-15 15:40:00,19.31,19.31,19.3,19.3,30800.0,19.31,19.31,19.3,19.3,30800.0
2014-07-15 15:45:00,19.3,19.32,19.28,19.31,40000.0,19.3,19.32,19.28,19.31,40000.0
2014-07-15 15:50:00,19.31,19.31,19.3,19.3,45200.0,19.31,19.31,19.3,19.3,45200.0
2014-07-15 15:55:00,19.3,19.32,19.27,19.27,151200.0,19.3,19.32,19.27,19.27,151200.0
2014-07-16 09:30:00,19.43,19.49,19.43,19.48,10400.0,19.43,19.49,19.43,19.48,10400.0
2014-07-16 09:35:00,19.42,19.42,19.36,19.37,2400.0,19.42,19.42,19.36,19.37,2400.0
2014-07-16 09:40:00,19.35,19.37,19.31,19.33,7200.0,19.35,19.37,19.31,19.33,7200.0
2014-07-16 09:45:00,19.32,19.37,19.32,19.33,13200.0,19.32,19.37,19.32,19.33,13200.0
2014-07-16 09:50:00,19.32,19.32,19.27,19.27,4000.0,19.32,19.32,19.27,19.27,4000.0
2014-07-16 09:55:00,19.28,19.37,19.28,19.34,20800.0,19.28,19.37,19.28,19.34,20800.0
2014-07-16 10:00:00,19.33,19.36,19.28,19.33,22800.0,19.33,19.36,19.28,19.33,22800.0
2014-07-16 10:05:00,19.33,19.38,19.33,19.38,7200.0,19.33,19.38,19.33,19.38,7200.0
2014-07-16 10:10:00,19.38,19.39,19.37,19.37,24000.0,19.38,19.39,19.37,19.37,24000.0
2014-07-16 10:15:00,19.36,19.36,19.32,19.32,15600.0,19.36,19.36,19.32,19.32,15600.0
2014-07-16 10:20:00,19.32,19.35,19.31,19.33,15200.0,19.32,19.35,19.31,19.33,15200.0
2014-07-16 10:25:00,19.34,19.34,19.29,19.32,18800.0,19.34,19.34,19.29,19.32,18800.0
2014-07-16 10:30:00,19.31,19.31,19.31,19.31,800.0,19.31,19.31,19.31,19.31,800.0
2014-07-16 10:35:00,19.33,19.34,19.29,19.31,13600.0,19.33,19.34,19.29,19.31,13600.0
2014-07-16 10:40:00,19.3,19.31,19.26,19.29,37200.0,19.3,19.31,19.26,19.29,37200.0
2014-07-16 10:45:00,19.3,19.31,19.24,19.28,36000.0,19.3,19.31,19.24,19.28,36000.0
2014-07-16 10:50:00,19.27,19.34,19.25,19.34,33600.0,19.27,19.34,19.25,19.34,33600.0
2014-07-16 10:55:00,19.33,19.35,19.31,19.34,19200.0,19.33,19.35,19.31,19.34,19200.0
2014-07-16 11:00:00,19.33,19.33,19.28,19.31,64000.0,19.33,19.33,19.28,19.31,64000.0
2014-07-16 11:05:00,19.31,19.33,19.3,19.32,9200.0,19.31,19.33,19.3,19.32,9200.0
2014-07-16 11:10:00,19.32,19.33,19.32,19.33,6000.0,19.32,19.33,19.32,19.33,6000.0
2014-07-16 11:15:00,19.35,19.35,19.34,19.34,800.0,19.35,19.35,19.34,19.34,800.0
2014-07-16 11:20:00,19.33,19.33,19.28,19.32,66400.0,19.33,19.33,19.28,19.32,66400.0
2014-07-16 11:25:00,19.31,19.35,19.3,19.33,22000.0,19.31,19.35,19.3,19.33,22000.0
2014-07-16 11:30:00,19.33,19.33,19.27,19.27,26800.0,19.33,19.33,19.27,19.27,26800.0
2014-07-16 11:35:00,19.27,19.27,19.21,19.21,56400.0,19.27,19.27,19.21,19.21,56400.0
2014-07-16 11:40:00,19.21,19.26,19.21,19.24,32800.0,19.21,19.26,19.21,19.24,32800.0
2014-07-16 11:45:00,19.27,19.27,19.25,19.25,10400.0,19.27,19.27,19.25,19.25,10400.0
2014-07-16 11:50:00,19.25,19.3,19.25,19.3,33600.0,19.25,19.3,19.25,19.3,33600.0
2014-07-16 11:55:00,19.31,19.32,19.29,19.29,14400.0,19.31,19.32,19.29,19.29,14400.0
2014-07-16 12:00:00,19.3,19.31,19.3,19.3,8800.0,19.3,19.31,19.3,19.3,8800.0
2014-07-16 12:05:00,19.31,19.32,19.3,19.32,6400.0,19.31,19.32,19.3,19.32,6400.0
2014-07-16 12:10:00,19.32,19.33,19.29,19.3,34000.0,19.32,19.33,19.29,19.3,34000.0
2014-07-16 12:15:00,19.29,19.31,19.29,19.31,5200.0,19.29,19.31,19.29,19.31,5200.0
2014-07-16 12:20:00,19.31,19.31,19.29,19.29,4400.0,19.31,19.31,19.29,19.29,4400.0
2014-07-16 12:25:00,19.3,19.31,19.29,19.3,13200.0,19.3,19.31,19.29,19.3,13200.0
2014-07-16 12:30:00,19.3,19.33,19.3,19.31,27600.0,19.3,19.33,19.3,19.31,27600.0
2014-07-16 12:35:00,19.3,19.31,19.3,19.3,3200.0,19.3,19.31,19.3,19.3,3200.0
2014-07-16 12:40:00,19.3,19.33,19.3,19.33,10000.0,19.3,19.33,19.3,19.33,10000.0
2014-07-16 12:45:00,19.33,19.34,19.33,19.33,8400.0,19.33,19.34,19.33,19.33,8400.0
2014-07-16 12:50:00,19.31,19.33,19.31,19.31,13200.0,19.31,19.33,19.31,19.31,13200.0
2014-07-16 12:55:00,19.31,19.32,19.31,19.32,3600.0,19.31,19.32,19.31,19.32,3600.0
2014-07-16 13:00:00,19.32,19.32,19.29,19.29,8400.0,19.32,19.32,19.29,19.29,8400.0
2014-07-16 13:05:00,19.29,19.29,19.27,19.27,6000.0,19.29,19.29,19.27,19.27,6000.0
2014-07-16 13:10:00,19.27,19.27,19.27,19.27,800.0,19.27,19.27,19.27,19.27,800.0
2014-07-16 13:15:00,19.27,19.27,19.27,19.27,0.0,19.27,19.27,19.27,19.27,0.0
2014-07-16 13:20:00,19.26,19.27,19.26,19.26,5600.0,19.26,19.27,19.26,19.26,5600.0
2014-07-16 13:25:00,19.26,19.26,19.24,19.25,8400.0,19.26,19.26,19.24,19.25,8400.0
2014-07-16 13:30:00,19.25,19.27,19.25,19.27,1600.0,19.25,19.27,19.25,19.27,1600.0
2014-07-16 13:35:00,19.27,19.27,19.24,19.25,8400.0,19.27,19.27,19.24,19.25,8400.0
2014-07-16 13:40:00,19.25,19.31,19.25,19.31,34000.0,19.25,19.31,19.25,19.31,34000.0
2014-07-16 13:45:00,19.3,19.31,19.3,19.31,4400.0,19.3,19.31,19.3,19.31,4400.0
2014-07-16 13:50:00,19.31,19.31,19.3,19.31,4000.0,19.31,19.31,19.3,19.31,4000.0
2014-07-16 13:55:00,19.31,19.33,19.3,19.3,19600.0,19.31,19.33,19.3,19.3,19600.0
2014-07-16 14:00:00,19.3,19.32,19.29,19.29,14000.0,19.3,19.32,19.29,19.29,14000.0
2014-07-16 14:05:00,19.29,19.33,19.29,19.3,23200.0,19.29,19.33,19.29,19.3,23200.0
2014-07-16 14:10:00,19.3,19.31,19.29,19.29,18000.0,19.3,19.31,19.29,19.29,18000.0
2014-07-16 14:15:00,19.29,19.31,19.29,19.29,16800.0,19.29,19.31,19.29,19.29,16800.0
2014-07-16 14:20:00,19.29,19.32,19.29,19.32,34800.0,19.29,19.32,19.29,19.32,34800.0
2014-07-16 14:25:00,19.31,19.32,19.29,19.31,18400.0,19.31,19.32,19.29,19.31,18400.0
2014-07-16 14:30:00,19.31,19.32,19.3,19.3,8400.0,19.31,19.32,19.3,19.3,8400.0
2014-07-16 14:35:00,19.3,19.3,19.27,19.27,12800.0,19.3,19.3,19.27,19.27,12800.0
2014-07-16 14:40:00,19.25,19.28,19.25,19.27,33600.0,19.25,19.28,19.25,19.27,33600.0
2014-07-16 14:45:00,19.28,19.29,19.27,19.29,20400.0,19.28,19.29,19.27,19.29,20400.0
2014-07-16 14:50:00,19.29,19.29,19.24,19.25,8000.0,19.29,19.29,19.24,19.25,8000.0
2014-07-16 14:55:00,19.25,19.26,19.23,19.23,21200.0,19.25,19.26,19.23,19.23,21200.0
2014-07-16 15:00:00,19.22,19.23,19.22,19.22,23200.0,19.22,19.23,19.22,19.22,23200.0
2014-07-16 15:05:00,19.22,19.22,19.21,19.22,15200.0,19.22,19.22,19.21,19.22,15200.0
2014-07-16 15:10:00,19.22,19.22,19.22,19.22,12000.0,19.22,19.22,19.22,19.22,12000.0
2014-07-16 15:15:00,19.22,19.22,19.21,19.21,16000.0,19.22,19.22,19.21,19.21,16000.0
2014-07-16 15:20:00,19.2,19.21,19.2,19.2,13200.0,19.2,19.21,19.2,19.2,13200.0
2014-07-16 15:25:00,19.2,19.21,19.19,19.21,23200.0,19.2,19.21,19.19,19.21,23200.0
2014-07-16 15:30:00,19.21,19.21,19.2,19.2,17200.0,19.21,19.21,19.2,19.2,17200.0
2014-07-16 15:35:00,19.2,19.21,19.17,19.17,30000.0,19.2,19.21,19.17,19.17,30000.0
2014-07-16 15:40:00,19.18,19.18,19.15,19.15,35200.0,19.18,19.18,19.15,19.15,35200.0
2014-07-16 15:45:00,19.15,19.18,19.15,19.18,82800.0,19.15,19.18,19.15,19.18,82800.0
2014-07-16 15:50:00,19.18,19.18,19.12,19.13,210400.0,19.18,19.18,19.12,19.13,210400.0
2014-07-16 15:55:00,19.12,19.14,19.1,19.1,343200.0,19.12,19.14,19.1,19.1,343200.0
2014-07-17 09:30:00,18.95,19.15,18.9,19.1,47200.0,18.95,19.15,18.9,19.1,47200.0
2014-07-17 09:35:00,19.1,19.38,19.1,19.38,32000.0,19.1,19.38,19.1,19.38,32000.0
2014-07-17 09:40:00,19.35,19.43,19.33,19.43,6400.0,19.35,19.43,19.33,19.43,6400.0
2014-07-17 09:45:00,19.43,19.45,19.39,19.43,26400.0,19.43,19.45,19.39,19.43,26400.0
2014-07-17 09:50:00,19.41,19.49,19.4,19.49,47200.0,19.41,19.49,19.4,19.49,47200.0
2014-07-17 09:55:00,19.49,19.5,19.48,19.49,9200.0,19.49,19.5,19.48,19.49,9200.0
2014-07-17 10:00:00,19.47,19.53,19.47,19.53,15200.0,19.47,19.53,19.47,19.53,15200.0
2014-07-17 10:05:00,19.51,19.56,19.51,19.56,24000.0,19.51,19.56,19.51,19.56,24000.0
2014-07-17 10:10:00,19.55,19.57,19.53,19.56,69600.0,19.55,19.57,19.53,19.56,69600.0
2014-07-17 10:15:00,19.56,19.58,19.56,19.57,26400.0,19.56,19.58,19.56,19.57,26400.0
2014-07-17 10:20:00,19.58,19.63,19.57,19.63,21200.0,19.58,19.63,19.57,19.63,21200.0
2014-07-17 10:25:00,19.63,19.64,19.58,19.6,69200.0,19.63,19.64,19.58,19.6,69200.0
2014-07-17 10:30:00,19.6,19.63,19.59,19.61,47600.0,19.6,19.63,19.59,19.61,47600.0
2014-07-17 10:35:00,19.6,19.61,19.56,19.58,25600.0,19.6,19.61,19.56,19.58,25600.0
2014-07-17 10:40:00,19.56,19.59,19.56,19.57,24800.0,19.56,19.59,19.56,19.57,24800.0
2014-07-17 10:45:00,19.57,19.58,19.54,19.54,16400.0,19.57,19.58,19.54,19.54,16400.0
2014-07-17 10:50:00,19.55,19.58,19.54,19.58,6800.0,19.55,19.58,19.54,19.58,6800.0
2014-07-17 10:55:00,19.58,19.6,19.57,19.57,32400.0,19.58,19.6,19.57,19.57,32400.0
2014-07-17 11:00:00,19.57,19.58,19.55,19.57,18400.0,19.57,19.58,19.55,19.57,18400.0
2014-07-17 11:05:00,19.58,19.59,19.53,19.54,44800.0,19.58,19.59,19.53,19.54,44800.0
2014-07-17 11:10:00,19.54,19.57,19.54,19.57,32000.0,19.54,19.57,19.54,19.57,32000.0
2014-07-17 11:15:00,19.56,19.6,19.55,19.6,27200.0,19.56,19.6,19.55,19.6,27200.0
2014-07-17 11:20:00,19.6,19.6,19.57,19.59,6800.0,19.6,19.6,19.57,19.59,6800.0
2014-07-17 11:25:00,19.59,19.61,19.57,19.57,12400.0,19.59,19.61,19.57,19.57,12400.0
2014-07-17 11:30:00,19.56,19.59,19.54,19.59,14000.0,19.56,19.59,19.54,19.59,14000.0
2014-07-17 11:35:00,19.6,19.65,19.6,19.65,11600.0,19.6,19.65,19.6,19.65,11600.0
2014-07-17 11:40:00,19.63,19.65,19.63,19.63,16400.0,19.63,19.65,19.63,19.63,16400.0
2014-07-17 11:45:00,19.63,19.67,19.6,19.66,21200.0,19.63,19.67,19.6,19.66,21200.0
2014-07-17 11:50:00,19.66,19.68,19.64,19.64,10800.0,19.66,19.68,19.64,19.64,10800.0
2014-07-17 11:55:00,19.64,19.66,19.63,19.63,8000.0,19.64,19.66,19.63,19.63,8000.0
2014-07-17 12:00:00,19.61,19.62,19.53,19.57,23200.0,19.61,19.62,19.53,19.57,23200.0
2014-07-17 12:05:00,19.58,19.59,19.56,19.59,19200.0,19.58,19.59,19.56,19.59,19200.0
2014-07-17 12:10:00,19.59,19.63,19.59,19.63,7200.0,19.59,19.63,19.59,19.63,7200.0
2014-07-17 12:15:00,19.61,19.61,19.57,19.57,12800.0,19.61,19.61,19.57,19.57,12800.0
2014-07-17 12:20:00,19.57,19.59,19.56,19.58,10800.0,19.57,19.59,19.56,19.58,10800.0
2014-07-17 12:25:00,19.59,19.64,19.59,19.63,7600.0,19.59,19.64,19.59,19.63,7600.0
2014-07-17 12:30:00,19.66,19.66,19.62,19.63,12800.0,19.66,19.66,19.62,19.63,12800.0
2014-07-17 12:35:00,19.63,19.65,19.63,19.63,16000.0,19.63,19.65,19.63,19.63,16000.0
2014-07-17 12:40:00,19.63,19.63,19.59,19.6,12800.0,19.63,19.63,19.59,19.6,12800.0
2014-07-17 12:45:00,19.6,19.64,19.6,19.64,23600.0,19.6,19.64,19.6,19.64,23600.0
2014-07-17 12:50:00,19.65,19.65,19.62,19.64,54000.0,19.65,19.65,19.62,19.64,54000.0
2014-07-17 12:55:00,19.64,19.68,19.64,19.65,46400.0,19.64,19.68,19.64,19.65,46400.0
2014-07-17 13:00:00,19.66,19.66,19.62,19.63,8000.0,19.66,19.66,19.62,19.63,8000.0
2014-07-17 13:05:00,19.63,19.63,19.63,19.63,9600.0,19.63,19.63,19.63,19.63,9600.0
2014-07-17 13:10:00,19.65,19.67,19.65,19.67,4400.0,19.65,19.67,19.65,19.67,4400.0
2014-07-17 13:15:00,19.68,19.68,19.66,19.67,10000.0,19.68,19.68,19.66,19.67,10000.0
2014-07-17 13:20:00,19.66,19.66,19.62,19.62,14800.0,19.66,19.66,19.62,19.62,14800.0
2014-07-17 13:25:00,19.62,19.65,19.62,19.65,7600.0,19.62,19.65,19.62,19.65,7600.0
2014-07-17 13:30:00,19.65,19.67,19.64,19.67,16400.0,19.65,19.67,19.64,19.67,16400.0
2014-07-17 13:35:00,19.67,19.68,19.67,19.68,47600.0,19.67,19.68,19.67,19.68,47600.0
2014-07-17 13:40:00,19.68,19.7,19.67,19.68,47200.0,19.68,19.7,19.67,19.68,47200.0
2014-07-17 13:45:00,19.69,19.7,19.69,19.7,10400.0,19.69,19.7,19.69,19.7,10400.0
2014-07-17 13:50:00,19.71,19.73,19.7,19.73,53200.0,19.71,19.73,19.7,19.73,53200.0
2014-07-17 13:55:00,19.73,19.76,19.73,19.76,51600.0,19.73,19.76,19.73,19.76,51600.0
2014-07-17 14:00:00,19.76,19.78,19.75,19.77,29200.0,19.76,19.78,19.75,19.77,29200.0
2014-07-17 14:05:00,19.77,19.84,19.77,19.82,129200.0,19.77,19.84,19.77,19.82,129200.0
2014-07-17 14:10:00,19.82,19.85,19.82,19.82,21600.0,19.82,19.85,19.82,19.82,21600.0
2014-07-17 14:15:00,19.81,19.81,19.76,19.78,24000.0,19.81,19.81,19.76,19.78,24000.0
2014-07-17 14:20:00,19.78,19.79,19.78,19.79,7600.0,19.78,19.79,19.78,19.79,7600.0
2014-07-17 14:25:00,19.79,19.8,19.74,19.74,38800.0,19.79,19.8,19.74,19.74,38800.0
2014-07-17 14:30:00,19.75,19.76,19.71,19.72,119600.0,19.75,19.76,19.71,19.72,119600.0
2014-07-17 14:35:00,19.71,19.72,19.68,19.69,18800.0,19.71,19.72,19.68,19.69,18800.0
2014-07-17 14:40:00,19.69,19.73,19.68,19.72,83600.0,19.69,19.73,19.68,19.72,83600.0
2014-07-17 14:45:00,19.72,19.74,19.72,19.73,39600.0,19.72,19.74,19.72,19.73,39600.0
2014-07-17 14:50:00,19.72,19.77,19.72,19.77,46400.0,19.72,19.77,19.72,19.77,46400.0
2014-07-17 14:55:00,19.78,19.78,19.75,19.75,37200.0,19.78,19.78,19.75,19.75,37200.0
2014-07-17 15:00:00,19.75,19.77,19.75,19.75,85200.0,19.75,19.77,19.75,19.75,85200.0
2014-07-17 15:05:00,19.75,19.75,19.65,19.65,49600.0,19.75,19.75,19.65,19.65,49600.0
2014-07-17 15:10:00,19.66,19.68,19.64,19.68,34000.0,19.66,19.68,19.64,19.68,34000.0
2014-07-17 15:15:00,19.67,19.67,19.61,19.61,43600.0,19.67,19.67,19.61,19.61,43600.0
2014-07-17 15:20:00,19.61,19.63,19.58,19.6,36800.0,19.61,19.63,19.58,19.6,36800.0
2014-07-17 15:25:00,19.6,19.63,19.6,19.63,45600.0,19.6,19.63,19.6,19.63,45600.0
2014-07-17 15:30:00,19.63,19.65,19.56,19.57,98400.0,19.63,19.65,19.56,19.57,98400.0
2014-07-17 15:35:00,19.57,19.58,19.51,19.52,46400.0,19.57,19.58,19.51,19.52,46400.0
2014-07-17 15:40:00,19.51,19.52,19.47,19.47,41600.0,19.51,19.52,19.47,19.47,41600.0
2014-07-17 15:45:00,19.48,19.51,19.47,19.51,47600.0,19.48,19.51,19.47,19.51,47600.0
2014-07-17 15:50:00,19.51,19.51,19.48,19.49,80400.0,19.51,19.51,19.48,19.49,80400.0
2014-07-17 15:55:00,19.48,19.51,19.47,19.5,186000.0,19.48,19.51,19.47,19.5,186000.0
2014-07-18 09:30:00,19.47,19.47,19.42,19.42,30400.0,19.47,19.47,19.42,19.42,30400.0
2014-07-18 09:35:00,19.39,19.45,19.33,19.33,26800.0,19.39,19.45,19.33,19.33,26800.0
2014-07-18 09:40:00,19.34,19.34,19.25,19.25,26400.0,19.34,19.34,19.25,19.25,26400.0
2014-07-18 09:45:00,19.25,19.32,19.25,19.28,70800.0,19.25,19.32,19.25,19.28,70800.0
2014-07-18 09:50:00,19.29,19.41,19.29,19.39,37200.0,19.29,19.41,19.29,19.39,37200.0
2014-07-18 09:55:00,19.4,19.43,19.38,19.39,21600.0,19.4,19.43,19.38,19.39,21600.0
2014-07-18 10:00:00,19.37,19.37,19.3,19.32,29600.0,19.37,19.37,19.3,19.32,29600.0
2014-07-18 10:05:00,19.31,19.41,19.3,19.38,28800.0,19.31,19.41,19.3,19.38,28800.0
2014-07-18 10:10:00,19.4,19.41,19.35,19.36,43600.0,19.4,19.41,19.35,19.36,43600.0
2014-07-18 10:15:00,19.36,19.36,19.31,19.34,23600.0,19.36,19.36,19.31,19.34,23600.0
2014-07-18 10:20:00,19.33,19.39,19.32,19.36,36400.0,19.33,19.39,19.32,19.36,36400.0
2014-07-18 10:25:00,19.36,19.4,19.36,19.39,15600.0,19.36,19.4,19.36,19.39,15600.0
2014-07-18 10:30:00,19.4,19.42,19.34,19.34,57200.0,19.4,19.42,19.34,19.34,57200.0
2014-07-18 10:35:00,19.34,19.34,19.26,19.29,208000.0,19.34,19.34,19.26,19.29,208000.0
2014-07-18 10:40:00,19.3,19.4,19.27,19.39,51200.0,19.3,19.4,19.27,19.39,51200.0
2014-07-18 10:45:00,19.4,19.46,19.39,19.46,27200.0,19.4,19.46,19.39,19.46,27200.0
2014-07-18 10:50:00,19.46,19.51,19.46,19.5,23200.0,19.46,19.51,19.46,19.5,23200.0
2014-07-18 10:55:00,19.5,19.6,19.5,19.6,24000.0,19.5,19.6,19.5,19.6,24000.0
2014-07-18 11:00:00,19.59,19.59,19.48,19.48,106000.0,19.59,19.59,19.48,19.48,106000.0
2014-07-18 11:05:00,19.48,19.53,19.45,19.45,63200.0,19.48,19.53,19.45,19.45,63200.0
2014-07-18 11:10:00,19.46,19.54,19.46,19.5,72400.0,19.46,19.54,19.46,19.5,72400.0
2014-07-18 11:15:00,19.49,19.5,19.47,19.47,12800.0,19.49,19.5,19.47,19.47,12800.0
2014-07-18 11:20:00,19.47,19.47,19.42,19.43,18400.0,19.47,19.47,19.42,19.43,18400.0
2014-07-18 11:25:00,19.46,19.46,19.37,19.37,55200.0,19.46,19.46,19.37,19.37,55200.0
2014-07-18 11:30:00,19.37,19.38,19.36,19.36,41200.0,19.37,19.38,19.36,19.36,41200.0
2014-07-18 11:35:00,19.36,19.4,19.36,19.38,115600.0,19.36,19.4,19.36,19.38,115600.0
2014-07-18 11:40:00,19.38,19.39,19.35,19.35,18000.0,19.38,19.39,19.35,19.35,18000.0
2014-07-18 11:45:00,19.36,19.37,19.35,19.36,10400.0,19.36,19.37,19.35,19.36,10400.0
2014-07-18 11:50:00,19.38,19.42,19.38,19.38,42000.0,19.38,19.42,19.38,19.38,42000.0
2014-07-18 11:55:00,19.4,19.4,19.36,19.39,16000.0,19.4,19.4,19.36,19.39,16000.0
2014-07-18 12:00:00,19.39,19.39,19.36,19.38,58400.0,19.39,19.39,19.36,19.38,58400.0
2014-07-18 12:05:00,19.38,19.39,19.36,19.36,16800.0,19.38,19.39,19.36,19.36,16800.0
2014-07-18 12:10:00,19.36,19.39,19.36,19.38,12800.0,19.36,19.39,19.36,19.38,12800.0
2014-07-18 12:15:00,19.38,19.38,19.37,19.38,25600.0,19.38,19.38,19.37,19.38,25600.0
2014-07-18 12:20:00,19.38,19.39,19.37,19.38,33200.0,19.38,19.39,19.37,19.38,33200.0
2014-07-18 12:25:00,19.38,19.39,19.37,19.38,18000.0,19.38,19.39,19.37,19.38,18000.0
2014-07-18 12:30:00,19.38,19.39,19.37,19.38,43600.0,19.38,19.39,19.37,19.38,43600.0
2014-07-18 12:35:00,19.38,19.38,19.37,19.38,24800.0,19.38,19.38,19.37,19.38,24800.0
2014-07-18 12:40:00,19.38,19.38,19.36,19.37,25200.0,19.38,19.38,19.36,19.37,25200.0
2014-07-18 12:45:00,19.37,19.38,19.37,19.37,32400.0,19.37,19.38,19.37,19.37,32400.0
2014-07-18 12:50:00,19.38,19.38,19.37,19.38,26000.0,19.38,19.38,19.37,19.38,26000.0
2014-07-18 12:55:00,19.38,19.38,19.37,19.38,31200.0,19.38,19.38,19.37,19.38,31200.0
2014-07-18 13:00:00,19.38,19.38,19.37,19.38,33200.0,19.38,19.38,19.37,19.38,33200.0
2014-07-18 13:05:00,19.38,19.38,19.36,19.38,36800.0,19.38,19.38,19.36,19.38,36800.0
2014-07-18 13:10:00,19.38,19.38,19.33,19.34,29600.0,19.38,19.38,19.33,19.34,29600.0
2014-07-18 13:15:00,19.34,19.36,19.32,19.36,32800.0,19.34,19.36,19.32,19.36,32800.0
2014-07-18 13:20:00,19.36,19.38,19.36,19.36,20400.0,19.36,19.38,19.36,19.36,20400.0
2014-07-18 13:25:00,19.38,19.38,19.35,19.35,16400.0,19.38,19.38,19.35,19.35,16400.0
2014-07-18 13:30:00,19.34,19.38,19.34,19.38,12000.0,19.34,19.38,19.34,19.38,12000.0
2014-07-18 13:35:00,19.38,19.38,19.36,19.37,22000.0,19.38,19.38,19.36,19.37,22000.0
2014-07-18 13:40:00,19.37,19.38,19.37,19.38,20800.0,19.37,19.38,19.37,19.38,20800.0
2014-07-18 13:45:00,19.38,19.38,19.34,19.34,20800.0,19.38,19.38,19.34,19.34,20800.0
2014-07-18 13:50:00,19.34,19.37,19.33,19.37,21600.0,19.34,19.37,19.33,19.37,21600.0
2014-07-18 13:55:00,19.37,19.38,19.35,19.35,36800.0,19.37,19.38,19.35,19.35,36800.0
2014-07-18 14:00:00,19.35,19.36,19.32,19.36,25600.0,19.35,19.36,19.32,19.36,25600.0
2014-07-18 14:05:00,19.36,19.38,19.35,19.35,29200.0,19.36,19.38,19.35,19.35,29200.0
2014-07-18 14:10:00,19.35,19.37,19.34,19.35,41600.0,19.35,19.37,19.34,19.35,41600.0
2014-07-18 14:15:00,19.35,19.36,19.34,19.35,16400.0,19.35,19.36,19.34,19.35,16400.0
2014-07-18 14:20:00,19.36,19.38,19.35,19.36,47600.0,19.36,19.38,19.35,19.36,47600.0
2014-07-18 14:25:00,19.36,19.37,19.35,19.35,84000.0,19.36,19.37,19.35,19.35,84000.0
2014-07-18 14:30:00,19.35,19.36,19.35,19.36,46400.0,19.35,19.36,19.35,19.36,46400.0
2014-07-18 14:35:00,19.36,19.37,19.35,19.36,40000.0,19.36,19.37,19.35,19.36,40000.0
2014-07-18 14:40:00,19.36,19.37,19.34,19.36,64800.0,19.36,19.37,19.34,19.36,64800.0
2014-07-18 14:45:00,19.36,19.37,19.34,19.35,101600.0,19.36,19.37,19.34,19.35,101600.0
2014-07-18 14:50:00,19.34,19.36,19.3,19.31,70000.0,19.34,19.36,19.3,19.31,70000.0
2014-07-18 14:55:00,19.32,19.32,19.27,19.3,41600.0,19.32,19.32,19.27,19.3,41600.0
2014-07-18 15:00:00,19.3,19.33,19.3,19.31,167200.0,19.3,19.33,19.3,19.31,167200.0
2014-07-18 15:05:00,19.32,19.33,19.31,19.32,94800.0,19.32,19.33,19.31,19.32,94800.0
2014-07-18 15:10:00,19.32,19.34,19.3,19.34,75600.0,19.32,19.34,19.3,19.34,75600.0
2014-07-18 15:15:00,19.34,19.38,19.34,19.38,34800.0,19.34,19.38,19.34,19.38,34800.0
2014-07-18 15:20:00,19.37,19.4,19.37,19.38,31200.0,19.37,19.4,19.37,19.38,31200.0
2014-07-18 15:25:00,19.39,19.42,19.38,19.41,41200.0,19.39,19.42,19.38,19.41,41200.0
2014-07-18 15:30:00,19.4,19.44,19.39,19.39,64400.0,19.4,19.44,19.39,19.39,64400.0
2014-07-18 15:35:00,19.39,19.4,19.3,19.32,119600.0,19.39,19.4,19.3,19.32,119600.0
2014-07-18 15:40:00,19.32,19.32,19.27,19.3,117200.0,19.32,19.32,19.27,19.3,117200.0
2014-07-18 15:45:00,19.31,19.33,19.3,19.31,114000.0,19.31,19.33,19.3,19.31,114000.0
2014-07-18 15:50:00,19.32,19.35,19.32,19.32,106800.0,19.32,19.35,19.32,19.32,106800.0
2014-07-18 15:55:00,19.32,19.36,19.32,19.36,146000.0,19.32,19.36,19.32,19.36,146000.0
2014-07-21 09:30:00,19.25,19.25,19.08,19.19,61600.0,19.25,19.25,19.08,19.19,61600.0
2014-07-21 09:35:00,19.2,19.2,19.04,19.13,32400.0,19.2,19.2,19.04,19.13,32400.0
2014-07-21 09:40:00,19.17,19.17,19.11,19.12,39600.0,19.17,19.17,19.11,19.12,39600.0
2014-07-21 09:45:00,19.14,19.25,19.14,19.21,72800.0,19.14,19.25,19.14,19.21,72800.0
2014-07-21 09:50:00,19.21,19.27,19.2,19.25,39600.0,19.21,19.27,19.2,19.25,39600.0
2014-07-21 09:55:00,19.24,19.25,19.2,19.22,68000.0,19.24,19.25,19.2,19.22,68000.0
2014-07-21 10:00:00,19.22,19.24,19.21,19.23,86400.0,19.22,19.24,19.21,19.23,86400.0
2014-07-21 10:05:00,19.23,19.24,19.17,19.18,120800.0,19.23,19.24,19.17,19.18,120800.0
2014-07-21 10:10:00,19.17,19.2,19.11,19.15,138000.0,19.17,19.2,19.11,19.15,138000.0
2014-07-21 10:15:00,19.14,19.17,19.1,19.1,84000.0,19.14,19.17,19.1,19.1,84000.0
2014-07-21 10:20:00,19.11,19.18,19.09,19.16,84800.0,19.11,19.18,19.09,19.16,84800.0
2014-07-21 10:25:00,19.16,19.2,19.15,19.18,65200.0,19.16,19.2,19.15,19.18,65200.0
2014-07-21 10:30:00,19.16,19.17,19.08,19.09,67200.0,19.16,19.17,19.08,19.09,67200.0
2014-07-21 10:35:00,19.09,19.11,18.97,19.02,206000.0,19.09,19.11,18.97,19.02,206000.0
2014-07-21 10:40:00,19.03,19.1,18.96,18.99,121200.0,19.03,19.1,18.96,18.99,121200.0
2014-07-21 10:45:00,19.01,19.03,18.99,19.02,28800.0,19.01,19.03,18.99,19.02,28800.0
2014-07-21 10:50:00,19.02,19.04,19.0,19.04,36400.0,19.02,19.04,19.0,19.04,36400.0
2014-07-21 10:55:00,19.04,19.08,19.03,19.03,46400.0,19.04,19.08,19.03,19.03,46400.0
2014-07-21 11:00:00,19.03,19.04,18.98,19.04,29200.0,19.03,19.04,18.98,19.04,29200.0
2014-07-21 11:05:00,19.06,19.15,19.06,19.14,39200.0,19.06,19.15,19.06,19.14,39200.0
2014-07-21 11:10:00,19.14,19.16,19.12,19.14,24400.0,19.14,19.16,19.12,19.14,24400.0
2014-07-21 11:15:00,19.14,19.15,19.12,19.14,26400.0,19.14,19.15,19.12,19.14,26400.0
2014-07-21 11:20:00,19.14,19.18,19.14,19.15,21600.0,19.14,19.18,19.14,19.15,21600.0
2014-07-21 11:25:00,19.14,19.19,19.14,19.16,48000.0,19.14,19.19,19.14,19.16,48000.0
2014-07-21 11:30:00,19.15,19.17,19.13,19.16,136000.0,19.15,19.17,19.13,19.16,136000.0
2014-07-21 11:35:00,19.16,19.17,19.05,19.08,162400.0,19.16,19.17,19.05,19.08,162400.0
2014-07-21 11:40:00,19.06,19.11,19.04,19.1,53600.0,19.06,19.11,19.04,19.1,53600.0
2014-07-21 11:45:00,19.1,19.1,19.03,19.1,62000.0,19.1,19.1,19.03,19.1,62000.0
2014-07-21 11:50:00,19.1,19.15,19.1,19.15,8400.0,19.1,19.15,19.1,19.15,8400.0
2014-07-21 11:55:00,19.15,19.21,19.15,19.19,32000.0,19.15,19.21,19.15,19.19,32000.0
2014-07-21 12:00:00,19.18,19.19,19.16,19.17,21200.0,19.18,19.19,19.16,19.17,21200.0
2014-07-21 12:05:00,19.18,19.2,19.14,19.16,21200.0,19.18,19.2,19.14,19.16,21200.0
2014-07-21 12:10:00,19.15,19.21,19.15,19.2,18800.0,19.15,19.21,19.15,19.2,18800.0
2014-07-21 12:15:00,19.2,19.2,19.16,19.16,13600.0,19.2,19.2,19.16,19.16,13600.0
2014-07-21 12:20:00,19.15,19.19,19.15,19.17,10400.0,19.15,19.19,19.15,19.17,10400.0
2014-07-21 12:25:00,19.18,19.21,19.16,19.16,29600.0,19.18,19.21,19.16,19.16,29600.0
2014-07-21 12:30:00,19.17,19.17,19.15,19.16,12800.0,19.17,19.17,19.15,19.16,12800.0
2014-07-21 12:35:00,19.17,19.2,19.16,19.2,8000.0,19.17,19.2,19.16,19.2,8000.0
2014-07-21 12:40:00,19.2,19.2,19.16,19.17,11600.0,19.2,19.2,19.16,19.17,11600.0
2014-07-21 12:45:00,19.16,19.17,19.15,19.16,12800.0,19.16,19.17,19.15,19.16,12800.0
2014-07-21 12:50:00,19.17,19.17,19.11,19.15,62000.0,19.17,19.17,19.11,19.15,62000.0
2014-07-21 12:55:00,19.15,19.15,19.09,19.1,36400.0,19.15,19.15,19.09,19.1,36400.0
2014-07-21 13:00:00,19.1,19.13,19.1,19.11,21200.0,19.1,19.13,19.1,19.11,21200.0
2014-07-21 13:05:00,19.11,19.12,19.1,19.12,20800.0,19.11,19.12,19.1,19.12,20800.0
2014-07-21 13:10:00,19.12,19.14,19.1,19.11,54800.0,19.12,19.14,19.1,19.11,54800.0
2014-07-21 13:15:00,19.11,19.12,19.08,19.1,68000.0,19.11,19.12,19.08,19.1,68000.0
2014-07-21 13:20:00,19.08,19.11,19.08,19.09,20000.0,19.08,19.11,19.08,19.09,20000.0
2014-07-21 13:25:00,19.1,19.1,19.07,19.09,27200.0,19.1,19.1,19.07,19.09,27200.0
2014-07-21 13:30:00,19.09,19.11,19.08,19.08,26800.0,19.09,19.11,19.08,19.08,26800.0
2014-07-21 13:35:00,19.08,19.09,19.07,19.07,56800.0,19.08,19.09,19.07,19.07,56800.0
2014-07-21 13:40:00,19.08,19.08,19.07,19.07,42800.0,19.08,19.08,19.07,19.07,42800.0
2014-07-21 13:45:00,19.06,19.07,19.04,19.06,48400.0,19.06,19.07,19.04,19.06,48400.0
2014-07-21 13:50:00,19.06,19.08,19.06,19.07,55600.0,19.06,19.08,19.06,19.07,55600.0
2014-07-21 13:55:00,19.07,19.07,19.06,19.07,35200.0,19.07,19.07,19.06,19.07,35200.0
2014-07-21 14:00:00,19.06,19.08,19.06,19.08,61200.0,19.06,19.08,19.06,19.08,61200.0
2014-07-21 14:05:00,19.08,19.09,19.07,19.08,62000.0,19.08,19.09,19.07,19.08,62000.0
2014-07-21 14:10:00,19.08,19.08,19.07,19.07,53600.0,19.08,19.08,19.07,19.07,53600.0
2014-07-21 14:15:00,19.07,19.07,19.05,19.06,42800.0,19.07,19.07,19.05,19.06,42800.0
2014-07-21 14:20:00,19.06,19.06,19.01,19.02,83200.0,19.06,19.06,19.01,19.02,83200.0
2014-07-21 14:25:00,19.01,19.02,18.96,18.97,86400.0,19.01,19.02,18.96,18.97,86400.0
2014-07-21 14:30:00,18.96,18.97,18.93,18.93,70800.0,18.96,18.97,18.93,18.93,70800.0
2014-07-21 14:35:00,18.93,19.01,18.92,19.01,46400.0,18.93,19.01,18.92,19.01,46400.0
2014-07-21 14:40:00,19.0,19.02,18.97,18.98,61600.0,19.0,19.02,18.97,18.98,61600.0
2014-07-21 14:45:00,18.98,19.0,18.95,18.95,70800.0,18.98,19.0,18.95,18.95,70800.0
2014-07-21 14:50:00,18.95,18.98,18.95,18.96,91600.0,18.95,18.98,18.95,18.96,91600.0
2014-07-21 14:55:00,18.95,18.98,18.95,18.96,89200.0,18.95,18.98,18.95,18.96,89200.0
2014-07-21 15:00:00,18.96,18.96,18.92,18.93,94800.0,18.96,18.96,18.92,18.93,94800.0
2014-07-21 15:05:00,18.92,18.96,18.92,18.93,96000.0,18.92,18.96,18.92,18.93,96000.0
2014-07-21 15:10:00,18.93,18.96,18.93,18.93,88000.0,18.93,18.96,18.93,18.93,88000.0
2014-07-21 15:15:00,18.93,18.93,18.88,18.88,96400.0,18.93,18.93,18.88,18.88,96400.0
2014-07-21 15:20:00,18.88,18.89,18.86,18.87,87600.0,18.88,18.89,18.86,18.87,87600.0
2014-07-21 15:25:00,18.88,18.89,18.85,18.86,90400.0,18.88,18.89,18.85,18.86,90400.0
2014-07-21 15:30:00,18.85,18.9,18.85,18.9,114000.0,18.85,18.9,18.85,18.9,114000.0
2014-07-21 15:35:00,18.91,18.94,18.9,18.94,103600.0,18.91,18.94,18.9,18.94,103600.0
2014-07-21 15:40:00,18.93,18.94,18.89,18.9,150000.0,18.93,18.94,18.89,18.9,150000.0
2014-07-21 15:45:00,18.9,18.92,18.84,18.84,236800.0,18.9,18.92,18.84,18.84,236800.0
2014-07-21 15:50:00,18.84,18.9,18.84,18.88,261600.0,18.84,18.9,18.84,18.88,261600.0
2014-07-21 15:55:00,18.88,18.89,18.85,18.88,446400.0,18.88,18.89,18.85,18.88,446400.0
2014-07-22 09:30:00,20.29,20.46,20.06,20.11,150400.0,20.29,20.46,20.06,20.11,150400.0
2014-07-22 09:35:00,20.18,20.18,19.79,19.89,151600.0,20.18,20.18,19.79,19.89,151600.0
2014-07-22 09:40:00,19.89,19.97,19.68,19.8,138000.0,19.89,19.97,19.68,19.8,138000.0
2014-07-22 09:45:00,19.78,19.83,19.75,19.78,94800.0,19.78,19.83,19.75,19.78,94800.0
2014-07-22 09:50:00,19.8,20.0,19.76,19.86,300400.0,19.8,20.0,19.76,19.86,300400.0
2014-07-22 09:55:00,19.88,19.99,19.79,19.9,205600.0,19.88,19.99,19.79,19.9,205600.0
2014-07-22 10:00:00,19.89,20.08,19.89,20.06,171600.0,19.89,20.08,19.89,20.06,171600.0
2014-07-22 10:05:00,20.08,20.22,20.05,20.18,67200.0,20.08,20.22,20.05,20.18,67200.0
2014-07-22 10:10:00,20.18,20.28,20.14,20.27,76400.0,20.18,20.28,20.14,20.27,76400.0
2014-07-22 10:15:00,20.27,20.36,20.25,20.33,126000.0,20.27,20.36,20.25,20.33,126000.0
2014-07-22 10:20:00,20.33,20.5,20.33,20.48,140000.0,20.33,20.5,20.33,20.48,140000.0
2014-07-22 10:25:00,20.49,20.5,20.3,20.31,100400.0,20.49,20.5,20.3,20.31,100400.0
2014-07-22 10:30:00,20.31,20.42,20.28,20.28,104400.0,20.31,20.42,20.28,20.28,104400.0
2014-07-22 10:35:00,20.28,20.43,20.28,20.36,69200.0,20.28,20.43,20.28,20.36,69200.0
2014-07-22 10:40:00,20.38,20.41,20.36,20.36,60400.0,20.38,20.41,20.36,20.36,60400.0
2014-07-22 10:45:00,20.37,20.41,20.28,20.41,27600.0,20.37,20.41,20.28,20.41,27600.0
2014-07-22 10:50:00,20.4,20.41,20.33,20.33,29200.0,20.4,20.41,20.33,20.33,29200.0
2014-07-22 10:55:00,20.34,20.4,20.34,20.36,35200.0,20.34,20.4,20.34,20.36,35200.0
2014-07-22 11:00:00,20.35,20.36,20.3,20.33,66800.0,20.35,20.36,20.3,20.33,66800.0
2014-07-22 11:05:00,20.33,20.39,20.25,20.25,112400.0,20.33,20.39,20.25,20.25,112400.0
2014-07-22 11:10:00,20.24,20.28,20.24,20.25,46800.0,20.24,20.28,20.24,20.25,46800.0
2014-07-22 11:15:00,20.27,20.35,20.26,20.33,58000.0,20.27,20.35,20.26,20.33,58000.0
2014-07-22 11:20:00,20.32,20.34,20.23,20.23,53600.0,20.32,20.34,20.23,20.23,53600.0
2014-07-22 11:25:00,20.22,20.22,20.15,20.17,24800.0,20.22,20.22,20.15,20.17,24800.0
2014-07-22 11:30:00,20.15,20.31,20.15,20.31,18000.0,20.15,20.31,20.15,20.31,18000.0
2014-07-22 11:35:00,20.33,20.39,20.32,20.39,35600.0,20.33,20.39,20.32,20.39,35600.0
2014-07-22 11:40:00,20.4,20.4,20.33,20.36,23600.0,20.4,20.4,20.33,20.36,23600.0
2014-07-22 11:45:00,20.34,20.39,20.28,20.28,47200.0,20.34,20.39,20.28,20.28,47200.0
2014-07-22 11:50:00,20.28,20.35,20.28,20.3,18400.0,20.28,20.35,20.28,20.3,18400.0
2014-07-22 11:55:00,20.31,20.35,20.3,20.34,20000.0,20.31,20.35,20.3,20.34,20000.0
2014-07-22 12:00:00,20.32,20.37,20.31,20.36,65600.0,20.32,20.37,20.31,20.36,65600.0
2014-07-22 12:05:00,20.36,20.37,20.31,20.34,45200.0,20.36,20.37,20.31,20.34,45200.0
2014-07-22 12:10:00,20.32,20.33,20.23,20.25,52000.0,20.32,20.33,20.23,20.25,52000.0
2014-07-22 12:15:00,20.23,20.25,20.05,20.08,178800.0,20.23,20.25,20.05,20.08,178800.0
2014-07-22 12:20:00,20.09,20.14,20.01,20.14,173200.0,20.09,20.14,20.01,20.14,173200.0
2014-07-22 12:25:00,20.13,20.29,20.13,20.23,78800.0,20.13,20.29,20.13,20.23,78800.0
2014-07-22 12:30:00,20.23,20.28,20.17,20.19,49600.0,20.23,20.28,20.17,20.19,49600.0
2014-07-22 12:35:00,20.19,20.23,20.19,20.22,21200.0,20.19,20.23,20.19,20.22,21200.0
2014-07-22 12:40:00,20.23,20.25,20.23,20.25,11200.0,20.23,20.25,20.23,20.25,11200.0
2014-07-22 12:45:00,20.24,20.24,20.13,20.16,32800.0,20.24,20.24,20.13,20.16,32800.0
2014-07-22 12:50:00,20.17,20.21,20.17,20.2,15200.0,20.17,20.21,20.17,20.2,15200.0
2014-07-22 12:55:00,20.21,20.26,20.21,20.24,29600.0,20.21,20.26,20.21,20.24,29600.0
2014-07-22 13:00:00,20.22,20.23,20.16,20.23,18000.0,20.22,20.23,20.16,20.23,18000.0
2014-07-22 13:05:00,20.22,20.23,20.18,20.21,12400.0,20.22,20.23,20.18,20.21,12400.0
2014-07-22 13:10:00,20.21,20.21,20.17,20.18,16000.0,20.21,20.21,20.17,20.18,16000.0
2014-07-22 13:15:00,20.2,20.26,20.17,20.18,51200.0,20.2,20.26,20.17,20.18,51200.0
2014-07-22 13:20:00,20.18,20.2,20.01,20.02,62800.0,20.18,20.2,20.01,20.02,62800.0
2014-07-22 13:25:00,20.07,20.07,20.0,20.0,75600.0,20.07,20.07,20.0,20.0,75600.0
2014-07-22 13:30:00,20.03,20.07,19.91,19.97,87600.0,20.03,20.07,19.91,19.97,87600.0
2014-07-22 13:35:00,19.97,20.08,19.97,20.06,32800.0,19.97,20.08,19.97,20.06,32800.0
2014-07-22 13:40:00,20.07,20.1,19.92,19.95,80800.0,20.07,20.1,19.92,19.95,80800.0
2014-07-22 13:45:00,19.96,19.98,19.89,19.95,39200.0,19.96,19.98,19.89,19.95,39200.0
2014-07-22 13:50:00,19.99,20.04,19.94,19.98,48000.0,19.99,20.04,19.94,19.98,48000.0
2014-07-22 13:55:00,19.98,20.01,19.96,19.96,30000.0,19.98,20.01,19.96,19.96,30000.0
2014-07-22 14:00:00,19.97,19.97,19.91,19.96,33200.0,19.97,19.97,19.91,19.96,33200.0
2014-07-22 14:05:00,19.96,19.97,19.92,19.96,29600.0,19.96,19.97,19.92,19.96,29600.0
2014-07-22 14:10:00,19.97,20.0,19.97,19.99,18800.0,19.97,20.0,19.97,19.99,18800.0
2014-07-22 14:15:00,20.0,20.02,19.96,19.96,28800.0,20.0,20.02,19.96,19.96,28800.0
2014-07-22 14:20:00,19.94,19.97,19.92,19.96,40400.0,19.94,19.97,19.92,19.96,40400.0
2014-07-22 14:25:00,19.96,19.99,19.91,19.93,43200.0,19.96,19.99,19.91,19.93,43200.0
2014-07-22 14:30:00,19.93,20.0,19.92,20.0,22800.0,19.93,20.0,19.92,20.0,22800.0
2014-07-22 14:35:00,20.0,20.02,19.98,19.98,45600.0,20.0,20.02,19.98,19.98,45600.0
2014-07-22 14:40:00,19.97,20.0,19.97,19.97,40400.0,19.97,20.0,19.97,19.97,40400.0
2014-07-22 14:45:00,19.97,20.0,19.95,20.0,42400.0,19.97,20.0,19.95,20.0,42400.0
2014-07-22 14:50:00,20.01,20.02,19.98,19.99,46000.0,20.01,20.02,19.98,19.99,46000.0
2014-07-22 14:55:00,19.99,20.02,19.98,19.99,43600.0,19.99,20.02,19.98,19.99,43600.0
2014-07-22 15:00:00,20.0,20.0,19.96,19.99,39200.0,20.0,20.0,19.96,19.99,39200.0
2014-07-22 15:05:00,19.99,20.0,19.99,20.0,29200.0,19.99,20.0,19.99,20.0,29200.0
2014-07-22 15:10:00,20.0,20.0,19.98,19.98,50400.0,20.0,20.0,19.98,19.98,50400.0
2014-07-22 15:15:00,19.98,19.98,19.91,19.92,38400.0,19.98,19.98,19.91,19.92,38400.0
2014-07-22 15:20:00,19.91,20.0,19.9,19.99,66400.0,19.91,20.0,19.9,19.99,66400.0
2014-07-22 15:25:00,19.99,20.0,19.98,20.0,111200.0,19.99,20.0,19.98,20.0,111200.0
2014-07-22 15:30:00,20.0,20.0,19.98,19.99,121600.0,20.0,20.0,19.98,19.99,121600.0
2014-07-22 15:35:00,19.99,20.01,19.99,20.0,104400.0,19.99,20.01,19.99,20.0,104400.0
2014-07-22 15:40:00,20.0,20.02,19.99,20.02,142800.0,20.0,20.02,19.99,20.02,142800.0
2014-07-22 15:45:00,20.02,20.02,20.0,20.01,178800.0,20.02,20.02,20.0,20.01,178800.0
2014-07-22 15:50:00,20.01,20.02,19.99,20.0,190000.0,20.01,20.02,19.99,20.0,190000.0
2014-07-22 15:55:00,20.0,20.0,19.99,20.0,236400.0,20.0,20.0,19.99,20.0,236400.0
2014-07-23 09:30:00,20.02,20.05,19.94,19.97,43600.0,20.02,20.05,19.94,19.97,43600.0
2014-07-23 09:35:00,19.93,19.99,19.84,19.99,23600.0,19.93,19.99,19.84,19.99,23600.0
2014-07-23 09:40:00,19.95,20.02,19.95,20.01,41600.0,19.95,20.02,19.95,20.01,41600.0
2014-07-23 09:45:00,20.0,20.02,19.97,19.99,56000.0,20.0,20.02,19.97,19.99,56000.0
2014-07-23 09:50:00,20.0,20.02,19.97,19.99,250000.0,20.0,20.02,19.97,19.99,250000.0
2014-07-23 09:55:00,20.0,20.01,19.99,20.0,51600.0,20.0,20.01,19.99,20.0,51600.0
2014-07-23 10:00:00,19.99,20.02,19.98,20.02,34000.0,19.99,20.02,19.98,20.02,34000.0
2014-07-23 10:05:00,20.02,20.02,19.96,20.0,47600.0,20.02,20.02,19.96,20.0,47600.0
2014-07-23 10:10:00,20.0,20.06,19.99,20.04,50800.0,20.0,20.06,19.99,20.04,50800.0
2014-07-23 10:15:00,20.04,20.06,20.0,20.06,43600.0,20.04,20.06,20.0,20.06,43600.0
2014-07-23 10:20:00,20.06,20.06,20.0,20.01,19200.0,20.06,20.06,20.0,20.01,19200.0
2014-07-23 10:25:00,20.01,20.06,19.99,20.05,34400.0,20.01,20.06,19.99,20.05,34400.0
2014-07-23 10:30:00,20.06,20.06,20.02,20.02,21200.0,20.06,20.06,20.02,20.02,21200.0
2014-07-23 10:35:00,20.03,20.04,20.0,20.04,15600.0,20.03,20.04,20.0,20.04,15600.0
2014-07-23 10:40:00,20.04,20.06,20.01,20.03,50400.0,20.04,20.06,20.01,20.03,50400.0
2014-07-23 10:45:00,20.04,20.04,20.01,20.02,40800.0,20.04,20.04,20.01,20.02,40800.0
2014-07-23 10:50:00,20.01,20.04,20.0,20.02,38400.0,20.01,20.04,20.0,20.02,38400.0
2014-07-23 10:55:00,20.01,20.03,20.0,20.02,56800.0,20.01,20.03,20.0,20.02,56800.0
2014-07-23 11:00:00,20.02,20.05,20.01,20.05,39600.0,20.02,20.05,20.01,20.05,39600.0
2014-07-23 11:05:00,20.05,20.08,20.05,20.05,25600.0,20.05,20.08,20.05,20.05,25600.0
2014-07-23 11:10:00,20.06,20.09,20.06,20.08,18000.0,20.06,20.09,20.06,20.08,18000.0
2014-07-23 11:15:00,20.07,20.07,20.01,20.01,31200.0,20.07,20.07,20.01,20.01,31200.0
2014-07-23 11:20:00,20.02,20.04,20.0,20.03,32400.0,20.02,20.04,20.0,20.03,32400.0
2014-07-23 11:25:00,20.03,20.05,20.03,20.04,10000.0,20.03,20.05,20.03,20.04,10000.0
2014-07-23 11:30:00,20.03,20.07,20.03,20.06,30800.0,20.03,20.07,20.03,20.06,30800.0
2014-07-23 11:35:00,20.05,20.05,20.04,20.04,5600.0,20.05,20.05,20.04,20.04,5600.0
2014-07-23 11:40:00,20.04,20.05,20.02,20.02,25600.0,20.04,20.05,20.02,20.02,25600.0
2014-07-23 11:45:00,20.03,20.06,20.02,20.05,9600.0,20.03,20.06,20.02,20.05,9600.0
2014-07-23 11:50:00,20.04,20.06,20.02,20.02,32400.0,20.04,20.06,20.02,20.02,32400.0
2014-07-23 11:55:00,20.04,20.06,20.02,20.04,88400.0,20.04,20.06,20.02,20.04,88400.0
2014-07-23 12:00:00,20.04,20.06,20.04,20.04,42000.0,20.04,20.06,20.04,20.04,42000.0
2014-07-23 12:05:00,20.04,20.05,20.04,20.05,10800.0,20.04,20.05,20.04,20.05,10800.0
2014-07-23 12:10:00,20.05,20.06,20.05,20.06,6400.0,20.05,20.06,20.05,20.06,6400.0
2014-07-23 12:15:00,20.05,20.06,20.03,20.03,16000.0,20.05,20.06,20.03,20.03,16000.0
2014-07-23 12:20:00,20.02,20.05,20.02,20.03,26400.0,20.02,20.05,20.02,20.03,26400.0
2014-07-23 12:25:00,20.03,20.04,20.01,20.01,6400.0,20.03,20.04,20.01,20.01,6400.0
2014-07-23 12:30:00,20.01,20.01,20.0,20.01,4000.0,20.01,20.01,20.0,20.01,4000.0
2014-07-23 12:35:00,20.0,20.02,19.99,20.01,32400.0,20.0,20.02,19.99,20.01,32400.0
2014-07-23 12:40:00,20.0,20.02,19.99,20.01,31200.0,20.0,20.02,19.99,20.01,31200.0
2014-07-23 12:45:00,20.02,20.02,20.0,20.01,9200.0,20.02,20.02,20.0,20.01,9200.0
2014-07-23 12:50:00,20.02,20.02,19.98,19.99,41600.0,20.02,20.02,19.98,19.99,41600.0
2014-07-23 12:55:00,19.98,20.0,19.98,19.99,11600.0,19.98,20.0,19.98,19.99,11600.0
2014-07-23 13:00:00,19.98,19.98,19.95,19.96,13600.0,19.98,19.98,19.95,19.96,13600.0
2014-07-23 13:05:00,19.95,19.96,19.95,19.96,14000.0,19.95,19.96,19.95,19.96,14000.0
2014-07-23 13:10:00,19.96,19.96,19.93,19.94,16400.0,19.96,19.96,19.93,19.94,16400.0
2014-07-23 13:15:00,19.94,19.96,19.93,19.95,14800.0,19.94,19.96,19.93,19.95,14800.0
2014-07-23 13:20:00,19.95,19.96,19.92,19.94,28400.0,19.95,19.96,19.92,19.94,28400.0
2014-07-23 13:25:00,19.94,19.95,19.92,19.93,11600.0,19.94,19.95,19.92,19.93,11600.0
2014-07-23 13:30:00,19.93,19.97,19.92,19.94,19200.0,19.93,19.97,19.92,19.94,19200.0
2014-07-23 13:35:00,19.95,19.99,19.95,19.99,43600.0,19.95,19.99,19.95,19.99,43600.0
2014-07-23 13:40:00,19.99,20.01,19.99,20.0,25600.0,19.99,20.01,19.99,20.0,25600.0
2014-07-23 13:45:00,20.0,20.0,19.97,19.97,22000.0,20.0,20.0,19.97,19.97,22000.0
2014-07-23 13:50:00,19.97,20.0,19.97,19.99,21200.0,19.97,20.0,19.97,19.99,21200.0
2014-07-23 13:55:00,19.99,19.99,19.97,19.97,9200.0,19.99,19.99,19.97,19.97,9200.0
2014-07-23 14:00:00,19.97,20.0,19.97,19.99,16800.0,19.97,20.0,19.97,19.99,16800.0
2014-07-23 14:05:00,19.99,20.0,19.98,19.98,22400.0,19.99,20.0,19.98,19.98,22400.0
2014-07-23 14:10:00,19.98,19.99,19.97,19.98,17200.0,19.98,19.99,19.97,19.98,17200.0
2014-07-23 14:15:00,19.98,19.99,19.97,19.98,19600.0,19.98,19.99,19.97,19.98,19600.0
2014-07-23 14:20:00,19.98,20.0,19.98,19.99,8800.0,19.98,20.0,19.98,19.99,8800.0
2014-07-23 14:25:00,19.99,20.0,19.97,19.99,94800.0,19.99,20.0,19.97,19.99,94800.0
2014-07-23 14:30:00,19.98,19.99,19.96,19.98,24800.0,19.98,19.99,19.96,19.98,24800.0
2014-07-23 14:35:00,19.98,19.98,19.97,19.98,18800.0,19.98,19.98,19.97,19.98,18800.0
2014-07-23 14:40:00,19.98,20.0,19.98,19.99,23600.0,19.98,20.0,19.98,19.99,23600.0
2014-07-23 14:45:00,19.99,20.0,19.99,19.99,13200.0,19.99,20.0,19.99,19.99,13200.0
2014-07-23 14:50:00,19.99,19.99,19.97,19.98,8000.0,19.99,19.99,19.97,19.98,8000.0
2014-07-23 14:55:00,19.99,20.0,19.97,19.98,24800.0,19.99,20.0,19.97,19.98,24800.0
2014-07-23 15:00:00,19.98,20.0,19.98,19.98,34000.0,19.98,20.0,19.98,19.98,34000.0
2014-07-23 15:05:00,19.97,19.98,19.97,19.98,14000.0,19.97,19.98,19.97,19.98,14000.0
2014-07-23 15:10:00,19.98,20.0,19.98,20.0,20000.0,19.98,20.0,19.98,20.0,20000.0
2014-07-23 15:15:00,20.0,20.01,19.99,19.99,33200.0,20.0,20.01,19.99,19.99,33200.0
2014-07-23 15:20:00,19.99,20.0,19.99,20.0,21600.0,19.99,20.0,19.99,20.0,21600.0
2014-07-23 15:25:00,20.0,20.0,19.99,20.0,32800.0,20.0,20.0,19.99,20.0,32800.0
2014-07-23 15:30:00,19.99,19.99,19.97,19.98,34800.0,19.99,19.99,19.97,19.98,34800.0
2014-07-23 15:35:00,19.98,19.98,19.96,19.98,42000.0,19.98,19.98,19.96,19.98,42000.0
2014-07-23 15:40:00,19.98,19.99,19.98,19.98,22000.0,19.98,19.99,19.98,19.98,22000.0
2014-07-23 15:45:00,19.99,20.0,19.99,19.99,26000.0,19.99,20.0,19.99,19.99,26000.0
2014-07-23 15:50:00,19.99,20.0,19.99,19.99,66400.0,19.99,20.0,19.99,19.99,66400.0
2014-07-23 15:55:00,19.98,20.0,19.98,19.98,86800.0,19.98,20.0,19.98,19.98,86800.0
2014-07-24 09:30:00,19.98,20.14,19.96,20.03,78800.0,19.98,20.14,19.96,20.03,78800.0
2014-07-24 09:35:00,20.12,20.15,20.03,20.1,159200.0,20.12,20.15,20.03,20.1,159200.0
2014-07-24 09:40:00,20.11,20.17,20.08,20.15,18400.0,20.11,20.17,20.08,20.15,18400.0
2014-07-24 09:45:00,20.1,20.12,20.1,20.11,5200.0,20.1,20.12,20.1,20.11,5200.0
2014-07-24 09:50:00,20.09,20.11,20.07,20.09,42400.0,20.09,20.11,20.07,20.09,42400.0
2014-07-24 09:55:00,20.08,20.14,20.08,20.09,39600.0,20.08,20.14,20.08,20.09,39600.0
2014-07-24 10:00:00,20.06,20.07,19.99,20.07,20400.0,20.06,20.07,19.99,20.07,20400.0
2014-07-24 10:05:00,20.06,20.07,20.0,20.04,113200.0,20.06,20.07,20.0,20.04,113200.0
2014-07-24 10:10:00,20.04,20.06,20.0,20.05,194400.0,20.04,20.06,20.0,20.05,194400.0
2014-07-24 10:15:00,20.04,20.05,20.0,20.03,104400.0,20.04,20.05,20.0,20.03,104400.0
2014-07-24 10:20:00,20.03,20.03,19.98,19.99,24400.0,20.03,20.03,19.98,19.99,24400.0
2014-07-24 10:25:00,19.99,20.01,19.98,20.01,23200.0,19.99,20.01,19.98,20.01,23200.0
2014-07-24 10:30:00,19.99,19.99,19.95,19.95,18400.0,19.99,19.99,19.95,19.95,18400.0
2014-07-24 10:35:00,19.95,19.99,19.94,19.94,26000.0,19.95,19.99,19.94,19.94,26000.0
2014-07-24 10:40:00,19.93,19.99,19.92,19.93,117200.0,19.93,19.99,19.92,19.93,117200.0
2014-07-24 10:45:00,19.93,19.94,19.89,19.89,24000.0,19.93,19.94,19.89,19.89,24000.0
2014-07-24 10:50:00,19.9,19.92,19.89,19.92,20800.0,19.9,19.92,19.89,19.92,20800.0
2014-07-24 10:55:00,19.92,19.92,19.9,19.9,6800.0,19.92,19.92,19.9,19.9,6800.0
2014-07-24 11:00:00,19.9,19.93,19.89,19.93,4000.0,19.9,19.93,19.89,19.93,4000.0
2014-07-24 11:05:00,19.92,19.93,19.9,19.93,14400.0,19.92,19.93,19.9,19.93,14400.0
2014-07-24 11:10:00,19.92,19.95,19.92,19.93,33200.0,19.92,19.95,19.92,19.93,33200.0
2014-07-24 11:15:00,19.93,19.93,19.92,19.92,27600.0,19.93,19.93,19.92,19.92,27600.0
2014-07-24 11:20:00,19.93,19.97,19.92,19.97,46400.0,19.93,19.97,19.92,19.97,46400.0
2014-07-24 11:25:00,19.96,19.99,19.96,19.99,3600.0,19.96,19.99,19.96,19.99,3600.0
2014-07-24 11:30:00,19.98,19.98,19.95,19.95,42400.0,19.98,19.98,19.95,19.95,42400.0
2014-07-24 11:35:00,19.96,19.97,19.94,19.96,27200.0,19.96,19.97,19.94,19.96,27200.0
2014-07-24 11:40:00,19.96,19.99,19.95,19.98,82000.0,19.96,19.99,19.95,19.98,82000.0
2014-07-24 11:45:00,19.98,19.99,19.97,19.98,22800.0,19.98,19.99,19.97,19.98,22800.0
2014-07-24 11:50:00,19.99,19.99,19.96,19.98,18400.0,19.99,19.99,19.96,19.98,18400.0
2014-07-24 11:55:00,19.96,19.98,19.96,19.97,23600.0,19.96,19.98,19.96,19.97,23600.0
2014-07-24 12:00:00,19.97,20.03,19.97,20.01,72400.0,19.97,20.03,19.97,20.01,72400.0
2014-07-24 12:05:00,20.0,20.0,19.99,19.99,6000.0,20.0,20.0,19.99,19.99,6000.0
2014-07-24 12:10:00,19.99,20.02,19.98,19.98,68800.0,19.99,20.02,19.98,19.98,68800.0
2014-07-24 12:15:00,19.99,20.0,19.97,19.99,28400.0,19.99,20.0,19.97,19.99,28400.0
2014-07-24 12:20:00,19.99,20.01,19.97,19.99,26000.0,19.99,20.01,19.97,19.99,26000.0
2014-07-24 12:25:00,19.97,19.98,19.96,19.97,24800.0,19.97,19.98,19.96,19.97,24800.0
2014-07-24 12:30:00,19.96,19.96,19.93,19.93,12800.0,19.96,19.96,19.93,19.93,12800.0
2014-07-24 12:35:00,19.93,19.95,19.93,19.94,18000.0,19.93,19.95,19.93,19.94,18000.0
2014-07-24 12:40:00,19.93,19.94,19.92,19.92,12800.0,19.93,19.94,19.92,19.92,12800.0
2014-07-24 12:45:00,19.93,19.93,19.92,19.93,12800.0,19.93,19.93,19.92,19.93,12800.0
2014-07-24 12:50:00,19.93,19.93,19.91,19.91,3600.0,19.93,19.93,19.91,19.91,3600.0
2014-07-24 12:55:00,19.92,19.93,19.92,19.93,6800.0,19.92,19.93,19.92,19.93,6800.0
2014-07-24 13:00:00,19.94,19.94,19.92,19.93,15600.0,19.94,19.94,19.92,19.93,15600.0
2014-07-24 13:05:00,19.91,19.95,19.91,19.92,13200.0,19.91,19.95,19.91,19.92,13200.0
2014-07-24 13:10:00,19.92,19.96,19.92,19.94,12400.0,19.92,19.96,19.92,19.94,12400.0
2014-07-24 13:15:00,19.95,19.98,19.95,19.98,30400.0,19.95,19.98,19.95,19.98,30400.0
2014-07-24 13:20:00,19.98,19.99,19.97,19.98,10000.0,19.98,19.99,19.97,19.98,10000.0
2014-07-24 13:25:00,19.96,19.97,19.94,19.95,36400.0,19.96,19.97,19.94,19.95,36400.0
2014-07-24 13:30:00,19.95,19.95,19.92,19.92,39600.0,19.95,19.95,19.92,19.92,39600.0
2014-07-24 13:35:00,19.92,19.95,19.92,19.95,17600.0,19.92,19.95,19.92,19.95,17600.0
2014-07-24 13:40:00,19.95,19.96,19.95,19.96,8000.0,19.95,19.96,19.95,19.96,8000.0
2014-07-24 13:45:00,19.95,19.95,19.93,19.93,14800.0,19.95,19.95,19.93,19.93,14800.0
2014-07-24 13:50:00,19.94,19.96,19.94,19.95,52000.0,19.94,19.96,19.94,19.95,52000.0
2014-07-24 13:55:00,19.95,20.0,19.95,19.98,29600.0,19.95,20.0,19.95,19.98,29600.0
2014-07-24 14:00:00,19.98,19.98,19.95,19.95,24000.0,19.98,19.98,19.95,19.95,24000.0
2014-07-24 14:05:00,19.96,19.96,19.95,19.96,16400.0,19.96,19.96,19.95,19.96,16400.0
2014-07-24 14:10:00,19.97,19.98,19.96,19.96,11200.0,19.97,19.98,19.96,19.96,11200.0
2014-07-24 14:15:00,19.97,19.97,19.95,19.95,14000.0,19.97,19.97,19.95,19.95,14000.0
2014-07-24 14:20:00,19.95,19.96,19.93,19.95,21200.0,19.95,19.96,19.93,19.95,21200.0
2014-07-24 14:25:00,19.94,19.94,19.93,19.93,51200.0,19.94,19.94,19.93,19.93,51200.0
2014-07-24 14:30:00,19.93,19.94,19.92,19.93,34800.0,19.93,19.94,19.92,19.93,34800.0
2014-07-24 14:35:00,19.93,19.95,19.93,19.93,17600.0,19.93,19.95,19.93,19.93,17600.0
2014-07-24 14:40:00,19.94,19.97,19.94,19.97,9600.0,19.94,19.97,19.94,19.97,9600.0
2014-07-24 14:45:00,19.96,19.96,19.93,19.94,12400.0,19.96,19.96,19.93,19.94,12400.0
2014-07-24 14:50:00,19.93,19.94,19.92,19.94,34400.0,19.93,19.94,19.92,19.94,34400.0
2014-07-24 14:55:00,19.95,19.95,19.93,19.93,23200.0,19.95,19.95,19.93,19.93,23200.0
2014-07-24 15:00:00,19.93,19.93,19.92,19.93,32400.0,19.93,19.93,19.92,19.93,32400.0
2014-07-24 15:05:00,19.93,19.94,19.92,19.94,27600.0,19.93,19.94,19.92,19.94,27600.0
2014-07-24 15:10:00,19.94,19.95,19.94,19.94,28800.0,19.94,19.95,19.94,19.94,28800.0
2014-07-24 15:15:00,19.94,19.95,19.93,19.95,74800.0,19.94,19.95,19.93,19.95,74800.0
2014-07-24 15:20:00,19.95,19.98,19.95,19.95,64400.0,19.95,19.98,19.95,19.95,64400.0
2014-07-24 15:25:00,19.96,19.97,19.93,19.93,32000.0,19.96,19.97,19.93,19.93,32000.0
2014-07-24 15:30:00,19.93,19.96,19.93,19.95,28000.0,19.93,19.96,19.93,19.95,28000.0
2014-07-24 15:35:00,19.96,19.96,19.93,19.94,39200.0,19.96,19.96,19.93,19.94,39200.0
2014-07-24 15:40:00,19.94,19.95,19.94,19.95,32800.0,19.94,19.95,19.94,19.95,32800.0
2014-07-24 15:45:00,19.95,19.96,19.95,19.95,48000.0,19.95,19.96,19.95,19.95,48000.0
2014-07-24 15:50:00,19.95,19.95,19.93,19.94,57200.0,19.95,19.95,19.93,19.94,57200.0
2014-07-24 15:55:00,19.94,19.94,19.9,19.91,237200.0,19.94,19.94,19.9,19.91,237200.0
2014-07-25 09:30:00,18.4,18.4,18.05,18.4,128800.0,18.4,18.4,18.05,18.4,128800.0
2014-07-25 09:35:00,18.39,18.54,18.3,18.41,701600.0,18.39,18.54,18.3,18.41,701600.0
2014-07-25 09:40:00,18.41,18.6,18.3,18.38,925600.0,18.41,18.6,18.3,18.38,925600.0
2014-07-25 09:45:00,18.37,18.4,18.32,18.39,287600.0,18.37,18.4,18.32,18.39,287600.0
2014-07-25 09:50:00,18.4,18.47,18.35,18.42,591600.0,18.4,18.47,18.35,18.42,591600.0
2014-07-25 09:55:00,18.4,18.43,18.33,18.35,636800.0,18.4,18.43,18.33,18.35,636800.0
2014-07-25 10:00:00,18.34,18.5,18.33,18.37,743600.0,18.34,18.5,18.33,18.37,743600.0
2014-07-25 10:05:00,18.36,18.45,18.36,18.42,146800.0,18.36,18.45,18.36,18.42,146800.0
2014-07-25 10:10:00,18.42,18.6,18.4,18.52,352000.0,18.42,18.6,18.4,18.52,352000.0
2014-07-25 10:15:00,18.5,18.57,18.46,18.54,168400.0,18.5,18.57,18.46,18.54,168400.0
2014-07-25 10:20:00,18.55,18.56,18.51,18.53,244400.0,18.55,18.56,18.51,18.53,244400.0
2014-07-25 10:25:00,18.52,18.53,18.49,18.53,139200.0,18.52,18.53,18.49,18.53,139200.0
2014-07-25 10:30:00,18.53,18.54,18.5,18.52,104000.0,18.53,18.54,18.5,18.52,104000.0
2014-07-25 10:35:00,18.52,18.55,18.5,18.55,71200.0,18.52,18.55,18.5,18.55,71200.0
2014-07-25 10:40:00,18.54,18.56,18.5,18.56,184800.0,18.54,18.56,18.5,18.56,184800.0
2014-07-25 10:45:00,18.56,18.57,18.55,18.57,93600.0,18.56,18.57,18.55,18.57,93600.0
2014-07-25 10:50:00,18.58,18.59,18.54,18.55,276400.0,18.58,18.59,18.54,18.55,276400.0
2014-07-25 10:55:00,18.55,18.6,18.54,18.6,142400.0,18.55,18.6,18.54,18.6,142400.0
2014-07-25 11:00:00,18.58,18.6,18.55,18.59,88800.0,18.58,18.6,18.55,18.59,88800.0
2014-07-25 11:05:00,18.58,18.59,18.56,18.57,123200.0,18.58,18.59,18.56,18.57,123200.0
2014-07-25 11:10:00,18.57,18.58,18.49,18.5,339200.0,18.57,18.58,18.49,18.5,339200.0
2014-07-25 11:15:00,18.5,18.5,18.42,18.45,118400.0,18.5,18.5,18.42,18.45,118400.0
2014-07-25 11:20:00,18.47,18.47,18.42,18.44,72400.0,18.47,18.47,18.42,18.44,72400.0
2014-07-25 11:25:00,18.43,18.52,18.43,18.49,85200.0,18.43,18.52,18.43,18.49,85200.0
2014-07-25 11:30:00,18.5,18.59,18.48,18.52,101200.0,18.5,18.59,18.48,18.52,101200.0
2014-07-25 11:35:00,18.51,18.52,18.46,18.5,42400.0,18.51,18.52,18.46,18.5,42400.0
2014-07-25 11:40:00,18.49,18.57,18.49,18.56,79200.0,18.49,18.57,18.49,18.56,79200.0
2014-07-25 11:45:00,18.56,18.58,18.55,18.57,32000.0,18.56,18.58,18.55,18.57,32000.0
2014-07-25 11:50:00,18.57,18.57,18.55,18.56,110000.0,18.57,18.57,18.55,18.56,110000.0
2014-07-25 11:55:00,18.55,18.57,18.53,18.57,58000.0,18.55,18.57,18.53,18.57,58000.0
2014-07-25 12:00:00,18.57,18.63,18.57,18.63,64400.0,18.57,18.63,18.57,18.63,64400.0
2014-07-25 12:05:00,18.62,18.67,18.55,18.56,311600.0,18.62,18.67,18.55,18.56,311600.0
2014-07-25 12:10:00,18.54,18.56,18.51,18.56,33600.0,18.54,18.56,18.51,18.56,33600.0
2014-07-25 12:15:00,18.56,18.57,18.54,18.54,118000.0,18.56,18.57,18.54,18.54,118000.0
2014-07-25 12:20:00,18.56,18.59,18.56,18.59,33600.0,18.56,18.59,18.56,18.59,33600.0
2014-07-25 12:25:00,18.59,18.6,18.58,18.6,32800.0,18.59,18.6,18.58,18.6,32800.0
2014-07-25 12:30:00,18.6,18.65,18.59,18.59,44000.0,18.6,18.65,18.59,18.59,44000.0
2014-07-25 12:35:00,18.58,18.59,18.56,18.58,34000.0,18.58,18.59,18.56,18.58,34000.0
2014-07-25 12:40:00,18.59,18.62,18.59,18.6,40400.0,18.59,18.62,18.59,18.6,40400.0
2014-07-25 12:45:00,18.6,18.65,18.59,18.62,34800.0,18.6,18.65,18.59,18.62,34800.0
2014-07-25 12:50:00,18.62,18.62,18.6,18.6,17200.0,18.62,18.62,18.6,18.6,17200.0
2014-07-25 12:55:00,18.6,18.65,18.6,18.65,23600.0,18.6,18.65,18.6,18.65,23600.0
2014-07-25 13:00:00,18.65,18.68,18.65,18.68,245600.0,18.65,18.68,18.65,18.68,245600.0
2014-07-25 13:05:00,18.68,18.75,18.68,18.73,101200.0,18.68,18.75,18.68,18.73,101200.0
2014-07-25 13:10:00,18.71,18.77,18.71,18.73,61600.0,18.71,18.77,18.71,18.73,61600.0
2014-07-25 13:15:00,18.73,18.74,18.68,18.74,41200.0,18.73,18.74,18.68,18.74,41200.0
2014-07-25 13:20:00,18.74,18.8,18.74,18.8,30400.0,18.74,18.8,18.74,18.8,30400.0
2014-07-25 13:25:00,18.8,18.8,18.78,18.79,71600.0,18.8,18.8,18.78,18.79,71600.0
2014-07-25 13:30:00,18.79,18.8,18.77,18.77,27200.0,18.79,18.8,18.77,18.77,27200.0
2014-07-25 13:35:00,18.77,18.77,18.73,18.75,36800.0,18.77,18.77,18.73,18.75,36800.0
2014-07-25 13:40:00,18.75,18.75,18.65,18.66,50000.0,18.75,18.75,18.65,18.66,50000.0
2014-07-25 13:45:00,18.65,18.68,18.65,18.68,23200.0,18.65,18.68,18.65,18.68,23200.0
2014-07-25 13:50:00,18.67,18.67,18.62,18.63,21200.0,18.67,18.67,18.62,18.63,21200.0
2014-07-25 13:55:00,18.63,18.67,18.63,18.67,42400.0,18.63,18.67,18.63,18.67,42400.0
2014-07-25 14:00:00,18.68,18.69,18.66,18.69,24000.0,18.68,18.69,18.66,18.69,24000.0
2014-07-25 14:05:00,18.68,18.74,18.68,18.72,24000.0,18.68,18.74,18.68,18.72,24000.0
2014-07-25 14:10:00,18.72,18.73,18.68,18.68,36800.0,18.72,18.73,18.68,18.68,36800.0
2014-07-25 14:15:00,18.68,18.75,18.68,18.75,43200.0,18.68,18.75,18.68,18.75,43200.0
2014-07-25 14:20:00,18.74,18.75,18.7,18.73,205200.0,18.74,18.75,18.7,18.73,205200.0
2014-07-25 14:25:00,18.73,18.82,18.71,18.79,125600.0,18.73,18.82,18.71,18.79,125600.0
2014-07-25 14:30:00,18.79,18.79,18.74,18.74,15600.0,18.79,18.79,18.74,18.74,15600.0
2014-07-25 14:35:00,18.74,18.74,18.68,18.72,37200.0,18.74,18.74,18.68,18.72,37200.0
2014-07-25 14:40:00,18.71,18.72,18.68,18.68,42800.0,18.71,18.72,18.68,18.68,42800.0
2014-07-25 14:45:00,18.68,18.74,18.68,18.7,221200.0,18.68,18.74,18.68,18.7,221200.0
2014-07-25 14:50:00,18.69,18.69,18.64,18.65,34400.0,18.69,18.69,18.64,18.65,34400.0
2014-07-25 14:55:00,18.65,18.67,18.65,18.67,13600.0,18.65,18.67,18.65,18.67,13600.0
2014-07-25 15:00:00,18.67,18.67,18.6,18.61,142800.0,18.67,18.67,18.6,18.61,142800.0
2014-07-25 15:05:00,18.61,18.65,18.58,18.61,182800.0,18.61,18.65,18.58,18.61,182800.0
2014-07-25 15:10:00,18.62,18.62,18.57,18.58,29600.0,18.62,18.62,18.57,18.58,29600.0
2014-07-25 15:15:00,18.58,18.58,18.57,18.57,48800.0,18.58,18.58,18.57,18.57,48800.0
2014-07-25 15:20:00,18.57,18.57,18.54,18.55,77600.0,18.57,18.57,18.54,18.55,77600.0
2014-07-25 15:25:00,18.56,18.58,18.55,18.58,108000.0,18.56,18.58,18.55,18.58,108000.0
2014-07-25 15:30:00,18.58,18.58,18.57,18.58,78000.0,18.58,18.58,18.57,18.58,78000.0
2014-07-25 15:35:00,18.58,18.58,18.55,18.56,97600.0,18.58,18.58,18.55,18.56,97600.0
2014-07-25 15:40:00,18.56,18.56,18.51,18.53,129200.0,18.56,18.56,18.51,18.53,129200.0
2014-07-25 15:45:00,18.53,18.62,18.53,18.61,202400.0,18.53,18.62,18.53,18.61,202400.0
2014-07-25 15:50:00,18.61,18.62,18.55,18.55,211600.0,18.61,18.62,18.55,18.55,211600.0
2014-07-25 15:55:00,18.56,18.56,18.5,18.56,670800.0,18.56,18.56,18.5,18.56,670800.0
2014-07-28 09:30:00,18.57,18.84,18.56,18.84,189600.0,18.57,18.84,18.56,18.84,189600.0
2014-07-28 09:35:00,18.8,18.94,18.78,18.8,118000.0,18.8,18.94,18.78,18.8,118000.0
2014-07-28 09:40:00,18.8,18.81,18.7,18.73,111600.0,18.8,18.81,18.7,18.73,111600.0
2014-07-28 09:45:00,18.73,18.75,18.69,18.7,81600.0,18.73,18.75,18.69,18.7,81600.0
2014-07-28 09:50:00,18.67,18.73,18.65,18.68,55200.0,18.67,18.73,18.65,18.68,55200.0
2014-07-28 09:55:00,18.67,18.67,18.6,18.65,57200.0,18.67,18.67,18.6,18.65,57200.0
2014-07-28 10:00:00,18.65,18.66,18.62,18.62,28400.0,18.65,18.66,18.62,18.62,28400.0
2014-07-28 10:05:00,18.62,18.65,18.61,18.61,98000.0,18.62,18.65,18.61,18.61,98000.0
2014-07-28 10:10:00,18.61,18.67,18.61,18.64,28400.0,18.61,18.67,18.61,18.64,28400.0
2014-07-28 10:15:00,18.64,18.65,18.61,18.64,97200.0,18.64,18.65,18.61,18.64,97200.0
2014-07-28 10:20:00,18.64,18.68,18.63,18.67,76000.0,18.64,18.68,18.63,18.67,76000.0
2014-07-28 10:25:00,18.67,18.67,18.65,18.66,39200.0,18.67,18.67,18.65,18.66,39200.0
2014-07-28 10:30:00,18.66,18.66,18.64,18.66,38400.0,18.66,18.66,18.64,18.66,38400.0
2014-07-28 10:35:00,18.65,18.68,18.63,18.68,53200.0,18.65,18.68,18.63,18.68,53200.0
2014-07-28 10:40:00,18.7,18.73,18.67,18.73,32400.0,18.7,18.73,18.67,18.73,32400.0
2014-07-28 10:45:00,18.74,18.75,18.71,18.74,36800.0,18.74,18.75,18.71,18.74,36800.0
2014-07-28 10:50:00,18.74,18.79,18.73,18.79,104800.0,18.74,18.79,18.73,18.79,104800.0
2014-07-28 10:55:00,18.78,18.79,18.77,18.78,34800.0,18.78,18.79,18.77,18.78,34800.0
2014-07-28 11:00:00,18.77,18.78,18.75,18.77,29600.0,18.77,18.78,18.75,18.77,29600.0
2014-07-28 11:05:00,18.77,18.82,18.76,18.81,62000.0,18.77,18.82,18.76,18.81,62000.0
2014-07-28 11:10:00,18.82,18.84,18.8,18.81,122400.0,18.82,18.84,18.8,18.81,122400.0
2014-07-28 11:15:00,18.8,18.8,18.78,18.79,94400.0,18.8,18.8,18.78,18.79,94400.0
2014-07-28 11:20:00,18.79,18.85,18.79,18.84,69200.0,18.79,18.85,18.79,18.84,69200.0
2014-07-28 11:25:00,18.84,18.89,18.84,18.88,75200.0,18.84,18.89,18.84,18.88,75200.0
2014-07-28 11:30:00,18.89,18.89,18.87,18.88,42400.0,18.89,18.89,18.87,18.88,42400.0
2014-07-28 11:35:00,18.88,18.92,18.88,18.9,104800.0,18.88,18.92,18.88,18.9,104800.0
2014-07-28 11:40:00,18.9,18.9,18.86,18.88,61200.0,18.9,18.9,18.86,18.88,61200.0
2014-07-28 11:45:00,18.88,18.88,18.85,18.86,34800.0,18.88,18.88,18.85,18.86,34800.0
2014-07-28 11:50:00,18.86,18.87,18.83,18.83,47200.0,18.86,18.87,18.83,18.83,47200.0
2014-07-28 11:55:00,18.84,18.87,18.84,18.84,70800.0,18.84,18.87,18.84,18.84,70800.0
2014-07-28 12:00:00,18.84,18.86,18.83,18.85,84400.0,18.84,18.86,18.83,18.85,84400.0
2014-07-28 12:05:00,18.85,18.86,18.85,18.85,31600.0,18.85,18.86,18.85,18.85,31600.0
2014-07-28 12:10:00,18.85,18.85,18.83,18.84,56000.0,18.85,18.85,18.83,18.84,56000.0
2014-07-28 12:15:00,18.84,18.88,18.84,18.86,47200.0,18.84,18.88,18.84,18.86,47200.0
2014-07-28 12:20:00,18.85,18.86,18.82,18.84,65200.0,18.85,18.86,18.82,18.84,65200.0
2014-07-28 12:25:00,18.83,18.83,18.81,18.83,89200.0,18.83,18.83,18.81,18.83,89200.0
2014-07-28 12:30:00,18.83,18.84,18.81,18.83,85600.0,18.83,18.84,18.81,18.83,85600.0
2014-07-28 12:35:00,18.82,18.86,18.82,18.86,100800.0,18.82,18.86,18.82,18.86,100800.0
2014-07-28 12:40:00,18.86,18.88,18.85,18.85,58400.0,18.86,18.88,18.85,18.85,58400.0
2014-07-28 12:45:00,18.85,18.86,18.82,18.84,62800.0,18.85,18.86,18.82,18.84,62800.0
2014-07-28 12:50:00,18.84,18.85,18.83,18.83,24000.0,18.84,18.85,18.83,18.83,24000.0
2014-07-28 12:55:00,18.83,18.89,18.82,18.89,21600.0,18.83,18.89,18.82,18.89,21600.0
2014-07-28 13:00:00,18.88,18.89,18.88,18.88,26400.0,18.88,18.89,18.88,18.88,26400.0
2014-07-28 13:05:00,18.88,18.92,18.88,18.92,79200.0,18.88,18.92,18.88,18.92,79200.0
2014-07-28 13:10:00,18.92,18.92,18.89,18.89,39600.0,18.92,18.92,18.89,18.89,39600.0
2014-07-28 13:15:00,18.9,18.91,18.88,18.9,46000.0,18.9,18.91,18.88,18.9,46000.0
2014-07-28 13:20:00,18.9,18.91,18.88,18.9,41200.0,18.9,18.91,18.88,18.9,41200.0
2014-07-28 13:25:00,18.9,18.9,18.89,18.9,20000.0,18.9,18.9,18.89,18.9,20000.0
2014-07-28 13:30:00,18.89,18.91,18.89,18.91,28000.0,18.89,18.91,18.89,18.91,28000.0
2014-07-28 13:35:00,18.9,18.92,18.9,18.92,63600.0,18.9,18.92,18.9,18.92,63600.0
2014-07-28 13:40:00,18.93,18.93,18.93,18.93,24000.0,18.93,18.93,18.93,18.93,24000.0
2014-07-28 13:45:00,18.94,18.95,18.93,18.95,33200.0,18.94,18.95,18.93,18.95,33200.0
2014-07-28 13:50:00,18.94,18.95,18.94,18.95,24000.0,18.94,18.95,18.94,18.95,24000.0
2014-07-28 13:55:00,18.95,18.96,18.94,18.95,33600.0,18.95,18.96,18.94,18.95,33600.0
2014-07-28 14:00:00,18.95,18.95,18.93,18.93,56400.0,18.95,18.95,18.93,18.93,56400.0
2014-07-28 14:05:00,18.93,18.93,18.89,18.89,30400.0,18.93,18.93,18.89,18.89,30400.0
2014-07-28 14:10:00,18.89,18.9,18.87,18.87,32000.0,18.89,18.9,18.87,18.87,32000.0
2014-07-28 14:15:00,18.87,18.88,18.86,18.86,20000.0,18.87,18.88,18.86,18.86,20000.0
2014-07-28 14:20:00,18.86,18.9,18.86,18.9,30800.0,18.86,18.9,18.86,18.9,30800.0
2014-07-28 14:25:00,18.91,18.93,18.91,18.93,20000.0,18.91,18.93,18.91,18.93,20000.0
2014-07-28 14:30:00,18.93,18.95,18.91,18.92,40000.0,18.93,18.95,18.91,18.92,40000.0
2014-07-28 14:35:00,18.92,18.92,18.9,18.91,70000.0,18.92,18.92,18.9,18.91,70000.0
2014-07-28 14:40:00,18.9,18.92,18.9,18.91,101200.0,18.9,18.92,18.9,18.91,101200.0
2014-07-28 14:45:00,18.91,18.92,18.9,18.9,111200.0,18.91,18.92,18.9,18.9,111200.0
2014-07-28 14:50:00,18.9,18.91,18.89,18.9,62400.0,18.9,18.91,18.89,18.9,62400.0
2014-07-28 14:55:00,18.89,18.92,18.89,18.91,80400.0,18.89,18.92,18.89,18.91,80400.0
2014-07-28 15:00:00,18.91,18.92,18.9,18.91,50000.0,18.91,18.92,18.9,18.91,50000.0
2014-07-28 15:05:00,18.91,18.91,18.89,18.91,57600.0,18.91,18.91,18.89,18.91,57600.0
2014-07-28 15:10:00,18.91,18.92,18.89,18.9,64400.0,18.91,18.92,18.89,18.9,64400.0
2014-07-28 15:15:00,18.9,18.91,18.9,18.91,64800.0,18.9,18.91,18.9,18.91,64800.0
2014-07-28 15:20:00,18.91,18.91,18.9,18.91,64000.0,18.91,18.91,18.9,18.91,64000.0
2014-07-28 15:25:00,18.91,18.92,18.9,18.91,78800.0,18.91,18.92,18.9,18.91,78800.0
2014-07-28 15:30:00,18.91,18.92,18.9,18.91,62400.0,18.91,18.92,18.9,18.91,62400.0
2014-07-28 15:35:00,18.9,18.92,18.9,18.91,87200.0,18.9,18.92,18.9,18.91,87200.0
2014-07-28 15:40:00,18.91,18.92,18.91,18.91,109200.0,18.91,18.92,18.91,18.91,109200.0
2014-07-28 15:45:00,18.91,18.91,18.88,18.88,50400.0,18.91,18.91,18.88,18.88,50400.0
2014-07-28 15:50:00,18.88,18.88,18.86,18.86,139600.0,18.88,18.88,18.86,18.86,139600.0
2014-07-28 15:55:00,18.86,18.89,18.86,18.89,200800.0,18.86,18.89,18.86,18.89,200800.0
2014-07-29 09:30:00,18.88,18.88,18.73,18.75,26000.0,18.88,18.88,18.73,18.75,26000.0
2014-07-29 09:35:00,18.7,18.76,18.7,18.75,203600.0,18.7,18.76,18.7,18.75,203600.0
2014-07-29 09:40:00,18.78,18.78,18.52,18.6,92400.0,18.78,18.78,18.52,18.6,92400.0
2014-07-29 09:45:00,18.64,18.7,18.63,18.7,13600.0,18.64,18.7,18.63,18.7,13600.0
2014-07-29 09:50:00,18.7,18.72,18.7,18.72,9200.0,18.7,18.72,18.7,18.72,9200.0
2014-07-29 09:55:00,18.72,18.72,18.6,18.6,100800.0,18.72,18.72,18.6,18.6,100800.0
2014-07-29 10:00:00,18.62,18.68,18.6,18.61,33600.0,18.62,18.68,18.6,18.61,33600.0
2014-07-29 10:05:00,18.63,18.69,18.62,18.67,26800.0,18.63,18.69,18.62,18.67,26800.0
2014-07-29 10:10:00,18.67,18.68,18.67,18.68,6800.0,18.67,18.68,18.67,18.68,6800.0
2014-07-29 10:15:00,18.68,18.69,18.64,18.64,32400.0,18.68,18.69,18.64,18.64,32400.0
2014-07-29 10:20:00,18.65,18.65,18.62,18.64,27200.0,18.65,18.65,18.62,18.64,27200.0
2014-07-29 10:25:00,18.61,18.68,18.61,18.67,41200.0,18.61,18.68,18.61,18.67,41200.0
2014-07-29 10:30:00,18.68,18.71,18.66,18.67,26400.0,18.68,18.71,18.66,18.67,26400.0
2014-07-29 10:35:00,18.67,18.7,18.67,18.68,23600.0,18.67,18.7,18.67,18.68,23600.0
2014-07-29 10:40:00,18.68,18.7,18.66,18.7,28000.0,18.68,18.7,18.66,18.7,28000.0
2014-07-29 10:45:00,18.69,18.77,18.69,18.74,124800.0,18.69,18.77,18.69,18.74,124800.0
2014-07-29 10:50:00,18.74,18.75,18.71,18.75,38800.0,18.74,18.75,18.71,18.75,38800.0
2014-07-29 10:55:00,18.75,18.76,18.74,18.75,97600.0,18.75,18.76,18.74,18.75,97600.0
2014-07-29 11:00:00,18.76,18.77,18.74,18.74,51200.0,18.76,18.77,18.74,18.74,51200.0
2014-07-29 11:05:00,18.74,18.77,18.71,18.71,94400.0,18.74,18.77,18.71,18.71,94400.0
2014-07-29 11:10:00,18.72,18.74,18.67,18.74,19600.0,18.72,18.74,18.67,18.74,19600.0
2014-07-29 11:15:00,18.74,18.77,18.74,18.75,60800.0,18.74,18.77,18.74,18.75,60800.0
2014-07-29 11:20:00,18.74,18.75,18.73,18.74,13200.0,18.74,18.75,18.73,18.74,13200.0
2014-07-29 11:25:00,18.74,18.76,18.73,18.75,8800.0,18.74,18.76,18.73,18.75,8800.0
2014-07-29 11:30:00,18.74,18.74,18.63,18.64,48400.0,18.74,18.74,18.63,18.64,48400.0
2014-07-29 11:35:00,18.62,18.66,18.61,18.66,14800.0,18.62,18.66,18.61,18.66,14800.0
2014-07-29 11:40:00,18.66,18.67,18.65,18.66,10000.0,18.66,18.67,18.65,18.66,10000.0
2014-07-29 11:45:00,18.65,18.66,18.63,18.65,12400.0,18.65,18.66,18.63,18.65,12400.0
2014-07-29 11:50:00,18.65,18.65,18.63,18.63,9600.0,18.65,18.65,18.63,18.63,9600.0
2014-07-29 11:55:00,18.63,18.68,18.63,18.68,20000.0,18.63,18.68,18.63,18.68,20000.0
2014-07-29 12:00:00,18.7,18.7,18.66,18.69,64800.0,18.7,18.7,18.66,18.69,64800.0
2014-07-29 12:05:00,18.7,18.72,18.69,18.71,20400.0,18.7,18.72,18.69,18.71,20400.0
2014-07-29 12:10:00,18.7,18.72,18.7,18.72,6400.0,18.7,18.72,18.7,18.72,6400.0
2014-07-29 12:15:00,18.72,18.72,18.68,18.69,19200.0,18.72,18.72,18.68,18.69,19200.0
2014-07-29 12:20:00,18.7,18.74,18.7,18.74,7600.0,18.7,18.74,18.7,18.74,7600.0
2014-07-29 12:25:00,18.75,18.75,18.73,18.74,12000.0,18.75,18.75,18.73,18.74,12000.0
2014-07-29 12:30:00,18.74,18.74,18.72,18.72,8000.0,18.74,18.74,18.72,18.72,8000.0
2014-07-29 12:35:00,18.72,18.75,18.72,18.74,22000.0,18.72,18.75,18.72,18.74,22000.0
2014-07-29 12:40:00,18.75,18.76,18.73,18.76,44000.0,18.75,18.76,18.73,18.76,44000.0
2014-07-29 12:45:00,18.76,18.78,18.76,18.78,43600.0,18.76,18.78,18.76,18.78,43600.0
2014-07-29 12:50:00,18.77,18.77,18.74,18.74,14000.0,18.77,18.77,18.74,18.74,14000.0
2014-07-29 12:55:00,18.74,18.76,18.72,18.76,17600.0,18.74,18.76,18.72,18.76,17600.0
2014-07-29 13:00:00,18.76,18.79,18.76,18.78,31600.0,18.76,18.79,18.76,18.78,31600.0
2014-07-29 13:05:00,18.76,18.77,18.74,18.75,40800.0,18.76,18.77,18.74,18.75,40800.0
2014-07-29 13:10:00,18.75,18.76,18.73,18.75,80400.0,18.75,18.76,18.73,18.75,80400.0
2014-07-29 13:15:00,18.75,18.75,18.73,18.75,26000.0,18.75,18.75,18.73,18.75,26000.0
2014-07-29 13:20:00,18.74,18.77,18.74,18.77,40000.0,18.74,18.77,18.74,18.77,40000.0
2014-07-29 13:25:00,18.75,18.75,18.71,18.72,10400.0,18.75,18.75,18.71,18.72,10400.0
2014-07-29 13:30:00,18.72,18.74,18.71,18.73,11200.0,18.72,18.74,18.71,18.73,11200.0
2014-07-29 13:35:00,18.73,18.74,18.72,18.73,14400.0,18.73,18.74,18.72,18.73,14400.0
2014-07-29 13:40:00,18.72,18.72,18.7,18.71,11200.0,18.72,18.72,18.7,18.71,11200.0
2014-07-29 13:45:00,18.7,18.73,18.7,18.73,6400.0,18.7,18.73,18.7,18.73,6400.0
2014-07-29 13:50:00,18.72,18.74,18.71,18.73,14000.0,18.72,18.74,18.71,18.73,14000.0
2014-07-29 13:55:00,18.71,18.73,18.7,18.7,14400.0,18.71,18.73,18.7,18.7,14400.0
2014-07-29 14:00:00,18.71,18.71,18.71,18.71,2000.0,18.71,18.71,18.71,18.71,2000.0
2014-07-29 14:05:00,18.7,18.7,18.68,18.68,9600.0,18.7,18.7,18.68,18.68,9600.0
2014-07-29 14:10:00,18.7,18.72,18.7,18.71,10400.0,18.7,18.72,18.7,18.71,10400.0
2014-07-29 14:15:00,18.72,18.74,18.68,18.69,28800.0,18.72,18.74,18.68,18.69,28800.0
2014-07-29 14:20:00,18.68,18.7,18.66,18.69,32400.0,18.68,18.7,18.66,18.69,32400.0
2014-07-29 14:25:00,18.68,18.7,18.67,18.68,24800.0,18.68,18.7,18.67,18.68,24800.0
2014-07-29 14:30:00,18.68,18.7,18.68,18.7,10400.0,18.68,18.7,18.68,18.7,10400.0
2014-07-29 14:35:00,18.7,18.7,18.68,18.7,15200.0,18.7,18.7,18.68,18.7,15200.0
2014-07-29 14:40:00,18.69,18.71,18.69,18.71,16400.0,18.69,18.71,18.69,18.71,16400.0
2014-07-29 14:45:00,18.69,18.72,18.69,18.7,13200.0,18.69,18.72,18.69,18.7,13200.0
2014-07-29 14:50:00,18.7,18.72,18.7,18.71,24800.0,18.7,18.72,18.7,18.71,24800.0
2014-07-29 14:55:00,18.72,18.73,18.71,18.71,8400.0,18.72,18.73,18.71,18.71,8400.0
2014-07-29 15:00:00,18.72,18.74,18.71,18.73,28800.0,18.72,18.74,18.71,18.73,28800.0
2014-07-29 15:05:00,18.74,18.74,18.72,18.73,24800.0,18.74,18.74,18.72,18.73,24800.0
2014-07-29 15:10:00,18.72,18.75,18.71,18.75,21600.0,18.72,18.75,18.71,18.75,21600.0
2014-07-29 15:15:00,18.75,18.75,18.71,18.73,26000.0,18.75,18.75,18.71,18.73,26000.0
2014-07-29 15:20:00,18.73,18.74,18.73,18.74,36400.0,18.73,18.74,18.73,18.74,36400.0
2014-07-29 15:25:00,18.74,18.75,18.73,18.74,20400.0,18.74,18.75,18.73,18.74,20400.0
2014-07-29 15:30:00,18.75,18.75,18.7,18.72,40000.0,18.75,18.75,18.7,18.72,40000.0
2014-07-29 15:35:00,18.72,18.72,18.7,18.71,36400.0,18.72,18.72,18.7,18.71,36400.0
2014-07-29 15:40:00,18.71,18.73,18.7,18.7,41600.0,18.71,18.73,18.7,18.7,41600.0
2014-07-29 15:45:00,18.7,18.74,18.68,18.73,66800.0,18.7,18.74,18.68,18.73,66800.0
2014-07-29 15:50:00,18.73,18.73,18.7,18.7,102800.0,18.73,18.73,18.7,18.7,102800.0
2014-07-29 15:55:00,18.7,18.72,18.69,18.7,120000.0,18.7,18.72,18.69,18.7,120000.0
2014-07-30 09:30:00,19.13,19.19,18.78,18.82,123600.0,19.13,19.19,18.78,18.82,123600.0
2014-07-30 09:35:00,18.8,18.94,18.77,18.77,179200.0,18.8,18.94,18.77,18.77,179200.0
2014-07-30 09:40:00,18.76,18.76,18.52,18.54,219200.0,18.76,18.76,18.52,18.54,219200.0
2014-07-30 09:45:00,18.5,18.5,18.38,18.43,358400.0,18.5,18.5,18.38,18.43,358400.0
2014-07-30 09:50:00,18.42,18.46,18.42,18.44,68400.0,18.42,18.46,18.42,18.44,68400.0
2014-07-30 09:55:00,18.44,18.46,18.38,18.38,133200.0,18.44,18.46,18.38,18.38,133200.0
2014-07-30 10:00:00,18.38,18.46,18.38,18.43,139200.0,18.38,18.46,18.38,18.43,139200.0
2014-07-30 10:05:00,18.43,18.48,18.42,18.48,94000.0,18.43,18.48,18.42,18.48,94000.0
2014-07-30 10:10:00,18.45,18.46,18.42,18.43,133600.0,18.45,18.46,18.42,18.43,133600.0
2014-07-30 10:15:00,18.43,18.45,18.41,18.42,44000.0,18.43,18.45,18.41,18.42,44000.0
2014-07-30 10:20:00,18.42,18.43,18.38,18.41,44400.0,18.42,18.43,18.38,18.41,44400.0
2014-07-30 10:25:00,18.4,18.41,18.38,18.38,83200.0,18.4,18.41,18.38,18.38,83200.0
2014-07-30 10:30:00,18.39,18.48,18.38,18.48,90400.0,18.39,18.48,18.38,18.48,90400.0
2014-07-30 10:35:00,18.49,18.52,18.42,18.45,64000.0,18.49,18.52,18.42,18.45,64000.0
2014-07-30 10:40:00,18.45,18.47,18.41,18.41,64000.0,18.45,18.47,18.41,18.41,64000.0
2014-07-30 10:45:00,18.41,18.43,18.4,18.41,42800.0,18.41,18.43,18.4,18.41,42800.0
2014-07-30 10:50:00,18.41,18.43,18.38,18.4,96800.0,18.41,18.43,18.38,18.4,96800.0
2014-07-30 10:55:00,18.41,18.42,18.38,18.39,28000.0,18.41,18.42,18.38,18.39,28000.0
2014-07-30 11:00:00,18.39,18.41,18.35,18.4,47600.0,18.39,18.41,18.35,18.4,47600.0
2014-07-30 11:05:00,18.39,18.41,18.37,18.41,21600.0,18.39,18.41,18.37,18.41,21600.0
2014-07-30 11:10:00,18.41,18.41,18.38,18.4,55600.0,18.41,18.41,18.38,18.4,55600.0
2014-07-30 11:15:00,18.39,18.41,18.38,18.4,79200.0,18.39,18.41,18.38,18.4,79200.0
2014-07-30 11:20:00,18.4,18.4,18.37,18.37,32400.0,18.4,18.4,18.37,18.37,32400.0
2014-07-30 11:25:00,18.38,18.38,18.32,18.33,16400.0,18.38,18.38,18.32,18.33,16400.0
2014-07-30 11:30:00,18.32,18.34,18.31,18.34,33600.0,18.32,18.34,18.31,18.34,33600.0
2014-07-30 11:35:00,18.33,18.35,18.32,18.34,26000.0,18.33,18.35,18.32,18.34,26000.0
2014-07-30 11:40:00,18.34,18.35,18.31,18.31,57200.0,18.34,18.35,18.31,18.31,57200.0
2014-07-30 11:45:00,18.32,18.33,18.28,18.3,84800.0,18.32,18.33,18.28,18.3,84800.0
2014-07-30 11:50:00,18.3,18.34,18.29,18.31,37200.0,18.3,18.34,18.29,18.31,37200.0
2014-07-30 11:55:00,18.32,18.33,18.27,18.27,95200.0,18.32,18.33,18.27,18.27,95200.0
2014-07-30 12:00:00,18.28,18.29,18.27,18.29,46000.0,18.28,18.29,18.27,18.29,46000.0
2014-07-30 12:05:00,18.28,18.29,18.26,18.26,44400.0,18.28,18.29,18.26,18.26,44400.0
2014-07-30 12:10:00,18.27,18.3,18.26,18.28,104800.0,18.27,18.3,18.26,18.28,104800.0
2014-07-30 12:15:00,18.28,18.31,18.27,18.29,53200.0,18.28,18.31,18.27,18.29,53200.0
2014-07-30 12:20:00,18.29,18.34,18.27,18.34,66000.0,18.29,18.34,18.27,18.34,66000.0
2014-07-30 12:25:00,18.36,18.37,18.35,18.36,70800.0,18.36,18.37,18.35,18.36,70800.0
2014-07-30 12:30:00,18.36,18.38,18.35,18.38,323200.0,18.36,18.38,18.35,18.38,323200.0
2014-07-30 12:35:00,18.37,18.39,18.36,18.36,75600.0,18.37,18.39,18.36,18.36,75600.0
2014-07-30 12:40:00,18.38,18.38,18.36,18.36,36400.0,18.38,18.38,18.36,18.36,36400.0
2014-07-30 12:45:00,18.36,18.39,18.36,18.37,130000.0,18.36,18.39,18.36,18.37,130000.0
2014-07-30 12:50:00,18.37,18.37,18.36,18.36,7200.0,18.37,18.37,18.36,18.36,7200.0
2014-07-30 12:55:00,18.37,18.39,18.37,18.37,9200.0,18.37,18.39,18.37,18.37,9200.0
2014-07-30 13:00:00,18.37,18.39,18.37,18.38,20000.0,18.37,18.39,18.37,18.38,20000.0
2014-07-30 13:05:00,18.38,18.39,18.36,18.36,34400.0,18.38,18.39,18.36,18.36,34400.0
2014-07-30 13:10:00,18.36,18.38,18.36,18.38,32000.0,18.36,18.38,18.36,18.38,32000.0
2014-07-30 13:15:00,18.38,18.38,18.36,18.36,19200.0,18.38,18.38,18.36,18.36,19200.0
2014-07-30 13:20:00,18.36,18.38,18.36,18.38,15600.0,18.36,18.38,18.36,18.38,15600.0
2014-07-30 13:25:00,18.38,18.38,18.36,18.38,42000.0,18.38,18.38,18.36,18.38,42000.0
2014-07-30 13:30:00,18.37,18.41,18.37,18.41,68800.0,18.37,18.41,18.37,18.41,68800.0
2014-07-30 13:35:00,18.41,18.43,18.41,18.42,14800.0,18.41,18.43,18.41,18.42,14800.0
2014-07-30 13:40:00,18.43,18.46,18.43,18.44,16400.0,18.43,18.46,18.43,18.44,16400.0
2014-07-30 13:45:00,18.44,18.46,18.44,18.45,31200.0,18.44,18.46,18.44,18.45,31200.0
2014-07-30 13:50:00,18.44,18.44,18.41,18.42,22000.0,18.44,18.44,18.41,18.42,22000.0
2014-07-30 13:55:00,18.42,18.43,18.42,18.43,143600.0,18.42,18.43,18.42,18.43,143600.0
2014-07-30 14:00:00,18.43,18.58,18.41,18.53,200000.0,18.43,18.58,18.41,18.53,200000.0
2014-07-30 14:05:00,18.53,18.57,18.53,18.56,66000.0,18.53,18.57,18.53,18.56,66000.0
2014-07-30 14:10:00,18.56,18.58,18.55,18.57,53600.0,18.56,18.58,18.55,18.57,53600.0
2014-07-30 14:15:00,18.57,18.61,18.57,18.6,74800.0,18.57,18.61,18.57,18.6,74800.0
2014-07-30 14:20:00,18.59,18.59,18.55,18.56,70800.0,18.59,18.59,18.55,18.56,70800.0
2014-07-30 14:25:00,18.56,18.56,18.52,18.55,53200.0,18.56,18.56,18.52,18.55,53200.0
2014-07-30 14:30:00,18.55,18.55,18.5,18.5,44800.0,18.55,18.55,18.5,18.5,44800.0
2014-07-30 14:35:00,18.5,18.54,18.48,18.53,92800.0,18.5,18.54,18.48,18.53,92800.0
2014-07-30 14:40:00,18.53,18.53,18.51,18.51,37200.0,18.53,18.53,18.51,18.51,37200.0
2014-07-30 14:45:00,18.51,18.52,18.49,18.5,110000.0,18.51,18.52,18.49,18.5,110000.0
2014-07-30 14:50:00,18.5,18.51,18.49,18.5,82000.0,18.5,18.51,18.49,18.5,82000.0
2014-07-30 14:55:00,18.5,18.51,18.5,18.51,60800.0,18.5,18.51,18.5,18.51,60800.0
2014-07-30 15:00:00,18.51,18.52,18.5,18.51,74800.0,18.51,18.52,18.5,18.51,74800.0
2014-07-30 15:05:00,18.51,18.52,18.5,18.5,60400.0,18.51,18.52,18.5,18.5,60400.0
2014-07-30 15:10:00,18.5,18.5,18.47,18.48,107600.0,18.5,18.5,18.47,18.48,107600.0
2014-07-30 15:15:00,18.47,18.51,18.46,18.51,96400.0,18.47,18.51,18.46,18.51,96400.0
2014-07-30 15:20:00,18.51,18.54,18.51,18.53,59600.0,18.51,18.54,18.51,18.53,59600.0
2014-07-30 15:25:00,18.53,18.56,18.52,18.55,46000.0,18.53,18.56,18.52,18.55,46000.0
2014-07-30 15:30:00,18.55,18.57,18.55,18.56,50800.0,18.55,18.57,18.55,18.56,50800.0
2014-07-30 15:35:00,18.56,18.56,18.55,18.55,58800.0,18.56,18.56,18.55,18.55,58800.0
2014-07-30 15:40:00,18.55,18.56,18.52,18.52,87200.0,18.55,18.56,18.52,18.52,87200.0
2014-07-30 15:45:00,18.52,18.52,18.5,18.5,108800.0,18.52,18.52,18.5,18.5,108800.0
2014-07-30 15:50:00,18.5,18.52,18.5,18.52,128000.0,18.5,18.52,18.5,18.52,128000.0
2014-07-30 15:55:00,18.52,18.52,18.5,18.51,221200.0,18.52,18.52,18.5,18.51,221200.0
2014-07-31 09:30:00,18.38,18.38,18.0,18.06,186000.0,18.38,18.38,18.0,18.06,186000.0
2014-07-31 09:35:00,18.07,18.11,18.03,18.09,71200.0,18.07,18.11,18.03,18.09,71200.0
2014-07-31 09:40:00,18.07,18.24,18.06,18.15,82400.0,18.07,18.24,18.06,18.15,82400.0
2014-07-31 09:45:00,18.16,18.21,18.13,18.18,350800.0,18.16,18.21,18.13,18.18,350800.0
2014-07-31 09:50:00,18.17,18.24,18.13,18.22,135200.0,18.17,18.24,18.13,18.22,135200.0
2014-07-31 09:55:00,18.24,18.24,18.14,18.16,159600.0,18.24,18.24,18.14,18.16,159600.0
2014-07-31 10:00:00,18.17,18.17,18.13,18.14,157200.0,18.17,18.17,18.13,18.14,157200.0
2014-07-31 10:05:00,18.14,18.15,18.12,18.12,36000.0,18.14,18.15,18.12,18.12,36000.0
2014-07-31 10:10:00,18.12,18.16,18.1,18.13,27200.0,18.12,18.16,18.1,18.13,27200.0
2014-07-31 10:15:00,18.11,18.13,18.02,18.02,242000.0,18.11,18.13,18.02,18.02,242000.0
2014-07-31 10:20:00,18.02,18.05,18.0,18.04,30400.0,18.02,18.05,18.0,18.04,30400.0
2014-07-31 10:25:00,18.03,18.09,18.03,18.06,74800.0,18.03,18.09,18.03,18.06,74800.0
2014-07-31 10:30:00,18.05,18.08,18.02,18.05,73600.0,18.05,18.08,18.02,18.05,73600.0
2014-07-31 10:35:00,18.05,18.06,18.03,18.05,14800.0,18.05,18.06,18.03,18.05,14800.0
2014-07-31 10:40:00,18.05,18.05,18.0,18.01,40400.0,18.05,18.05,18.0,18.01,40400.0
2014-07-31 10:45:00,18.0,18.01,18.0,18.01,36000.0,18.0,18.01,18.0,18.01,36000.0
2014-07-31 10:50:00,18.01,18.01,17.96,17.98,89600.0,18.01,18.01,17.96,17.98,89600.0
2014-07-31 10:55:00,17.96,17.98,17.92,17.93,49200.0,17.96,17.98,17.92,17.93,49200.0
2014-07-31 11:00:00,17.93,17.99,17.93,17.98,19200.0,17.93,17.99,17.93,17.98,19200.0
2014-07-31 11:05:00,17.98,18.0,17.97,17.99,38800.0,17.98,18.0,17.97,17.99,38800.0
2014-07-31 11:10:00,18.0,18.01,17.99,18.01,28000.0,18.0,18.01,17.99,18.01,28000.0
2014-07-31 11:15:00,18.01,18.02,17.99,18.0,82400.0,18.01,18.02,17.99,18.0,82400.0
2014-07-31 11:20:00,17.99,18.02,17.99,18.0,15600.0,17.99,18.02,17.99,18.0,15600.0
2014-07-31 11:25:00,17.99,18.01,17.98,18.01,21200.0,17.99,18.01,17.98,18.01,21200.0
2014-07-31 11:30:00,18.01,18.02,18.0,18.0,27600.0,18.01,18.02,18.0,18.0,27600.0
2014-07-31 11:35:00,18.0,18.02,17.99,18.02,17600.0,18.0,18.02,17.99,18.02,17600.0
2014-07-31 11:40:00,18.02,18.03,18.0,18.02,36400.0,18.02,18.03,18.0,18.02,36400.0
2014-07-31 11:45:00,18.01,18.04,18.0,18.03,25200.0,18.01,18.04,18.0,18.03,25200.0
2014-07-31 11:50:00,18.03,18.06,18.0,18.06,28800.0,18.03,18.06,18.0,18.06,28800.0
2014-07-31 11:55:00,18.06,18.07,18.03,18.05,38800.0,18.06,18.07,18.03,18.05,38800.0
2014-07-31 12:00:00,18.04,18.09,18.03,18.09,77200.0,18.04,18.09,18.03,18.09,77200.0
2014-07-31 12:05:00,18.08,18.08,18.04,18.06,25600.0,18.08,18.08,18.04,18.06,25600.0
2014-07-31 12:10:00,18.06,18.06,18.02,18.06,111200.0,18.06,18.06,18.02,18.06,111200.0
2014-07-31 12:15:00,18.04,18.06,18.04,18.05,10000.0,18.04,18.06,18.04,18.05,10000.0
2014-07-31 12:20:00,18.04,18.06,18.02,18.02,4400.0,18.04,18.06,18.02,18.02,4400.0
2014-07-31 12:25:00,18.02,18.03,18.0,18.01,13600.0,18.02,18.03,18.0,18.01,13600.0
2014-07-31 12:30:00,18.01,18.06,18.01,18.05,10800.0,18.01,18.06,18.01,18.05,10800.0
2014-07-31 12:35:00,18.05,18.1,18.04,18.1,20000.0,18.05,18.1,18.04,18.1,20000.0
2014-07-31 12:40:00,18.1,18.1,18.08,18.08,20400.0,18.1,18.1,18.08,18.08,20400.0
2014-07-31 12:45:00,18.09,18.1,18.07,18.1,46400.0,18.09,18.1,18.07,18.1,46400.0
2014-07-31 12:50:00,18.1,18.11,18.1,18.11,10800.0,18.1,18.11,18.1,18.11,10800.0
2014-07-31 12:55:00,18.11,18.14,18.11,18.12,154000.0,18.11,18.14,18.11,18.12,154000.0
2014-07-31 13:00:00,18.14,18.19,18.13,18.18,41600.0,18.14,18.19,18.13,18.18,41600.0
2014-07-31 13:05:00,18.19,18.21,18.18,18.2,93600.0,18.19,18.21,18.18,18.2,93600.0
2014-07-31 13:10:00,18.19,18.25,18.19,18.25,132800.0,18.19,18.25,18.19,18.25,132800.0
2014-07-31 13:15:00,18.25,18.25,18.18,18.18,27200.0,18.25,18.25,18.18,18.18,27200.0
2014-07-31 13:20:00,18.19,18.21,18.15,18.15,158400.0,18.19,18.21,18.15,18.15,158400.0
2014-07-31 13:25:00,18.17,18.21,18.15,18.21,32400.0,18.17,18.21,18.15,18.21,32400.0
2014-07-31 13:30:00,18.22,18.22,18.17,18.18,28400.0,18.22,18.22,18.17,18.18,28400.0
2014-07-31 13:35:00,18.18,18.18,18.16,18.16,13200.0,18.18,18.18,18.16,18.16,13200.0
2014-07-31 13:40:00,18.15,18.17,18.12,18.13,24400.0,18.15,18.17,18.12,18.13,24400.0
2014-07-31 13:45:00,18.12,18.14,18.11,18.14,26800.0,18.12,18.14,18.11,18.14,26800.0
2014-07-31 13:50:00,18.14,18.15,18.11,18.13,19600.0,18.14,18.15,18.11,18.13,19600.0
2014-07-31 13:55:00,18.12,18.15,18.11,18.15,33200.0,18.12,18.15,18.11,18.15,33200.0
2014-07-31 14:00:00,18.15,18.17,18.15,18.15,58000.0,18.15,18.17,18.15,18.15,58000.0
2014-07-31 14:05:00,18.16,18.17,18.14,18.15,73200.0,18.16,18.17,18.14,18.15,73200.0
2014-07-31 14:10:00,18.14,18.18,18.13,18.17,50400.0,18.14,18.18,18.13,18.17,50400.0
2014-07-31 14:15:00,18.17,18.18,18.15,18.15,23200.0,18.17,18.18,18.15,18.15,23200.0
2014-07-31 14:20:00,18.16,18.16,18.11,18.11,62000.0,18.16,18.16,18.11,18.11,62000.0
2014-07-31 14:25:00,18.11,18.14,18.11,18.13,9600.0,18.11,18.14,18.11,18.13,9600.0
2014-07-31 14:30:00,18.14,18.15,18.11,18.13,19600.0,18.14,18.15,18.11,18.13,19600.0
2014-07-31 14:35:00,18.14,18.14,18.11,18.11,14800.0,18.14,18.14,18.11,18.11,14800.0
2014-07-31 14:40:00,18.11,18.11,18.09,18.11,40000.0,18.11,18.11,18.09,18.11,40000.0
2014-07-31 14:45:00,18.11,18.11,18.08,18.08,62400.0,18.11,18.11,18.08,18.08,62400.0
2014-07-31 14:50:00,18.07,18.1,18.07,18.09,36800.0,18.07,18.1,18.07,18.09,36800.0
2014-07-31 14:55:00,18.09,18.1,18.08,18.09,46000.0,18.09,18.1,18.08,18.09,46000.0
2014-07-31 15:00:00,18.09,18.11,18.08,18.1,61600.0,18.09,18.11,18.08,18.1,61600.0
2014-07-31 15:05:00,18.1,18.11,18.1,18.11,40000.0,18.1,18.11,18.1,18.11,40000.0
2014-07-31 15:10:00,18.1,18.13,18.1,18.12,27600.0,18.1,18.13,18.1,18.12,27600.0
2014-07-31 15:15:00,18.11,18.11,18.09,18.09,48800.0,18.11,18.11,18.09,18.09,48800.0
2014-07-31 15:20:00,18.09,18.1,18.09,18.1,50400.0,18.09,18.1,18.09,18.1,50400.0
2014-07-31 15:25:00,18.09,18.11,18.07,18.08,152400.0,18.09,18.11,18.07,18.08,152400.0
2014-07-31 15:30:00,18.08,18.11,18.07,18.11,62800.0,18.08,18.11,18.07,18.11,62800.0
2014-07-31 15:35:00,18.1,18.11,18.1,18.1,112400.0,18.1,18.11,18.1,18.1,112400.0
2014-07-31 15:40:00,18.1,18.11,18.08,18.08,240400.0,18.1,18.11,18.08,18.08,240400.0
2014-07-31 15:45:00,18.08,18.09,18.06,18.08,116400.0,18.08,18.09,18.06,18.08,116400.0
2014-07-31 15:50:00,18.07,18.08,18.04,18.04,147600.0,18.07,18.08,18.04,18.04,147600.0
2014-07-31 15:55:00,18.04,18.07,18.01,18.02,261600.0,18.04,18.07,18.01,18.02,261600.0
2014-08-01 09:30:00,18.03,18.22,18.03,18.22,24800.0,18.03,18.22,18.03,18.22,24800.0
2014-08-01 09:35:00,18.22,18.26,18.2,18.25,21200.0,18.22,18.26,18.2,18.25,21200.0
2014-08-01 09:40:00,18.28,18.3,18.17,18.2,17600.0,18.28,18.3,18.17,18.2,17600.0
2014-08-01 09:45:00,18.17,18.27,18.17,18.27,6400.0,18.17,18.27,18.17,18.27,6400.0
2014-08-01 09:50:00,18.25,18.25,18.21,18.21,8800.0,18.25,18.25,18.21,18.21,8800.0
2014-08-01 09:55:00,18.2,18.23,18.18,18.19,8400.0,18.2,18.23,18.18,18.19,8400.0
2014-08-01 10:00:00,18.18,18.24,18.18,18.2,14400.0,18.18,18.24,18.18,18.2,14400.0
2014-08-01 10:05:00,18.2,18.2,18.1,18.12,70000.0,18.2,18.2,18.1,18.12,70000.0
2014-08-01 10:10:00,18.14,18.14,18.1,18.11,17600.0,18.14,18.14,18.1,18.11,17600.0
2014-08-01 10:15:00,18.08,18.14,18.08,18.11,36800.0,18.08,18.14,18.08,18.11,36800.0
2014-08-01 10:20:00,18.11,18.12,18.07,18.11,51600.0,18.11,18.12,18.07,18.11,51600.0
2014-08-01 10:25:00,18.11,18.14,18.1,18.12,30800.0,18.11,18.14,18.1,18.12,30800.0
2014-08-01 10:30:00,18.11,18.13,18.1,18.1,8800.0,18.11,18.13,18.1,18.1,8800.0
2014-08-01 10:35:00,18.1,18.12,18.1,18.1,36800.0,18.1,18.12,18.1,18.1,36800.0
2014-08-01 10:40:00,18.12,18.15,18.12,18.14,6400.0,18.12,18.15,18.12,18.14,6400.0
2014-08-01 10:45:00,18.14,18.15,18.12,18.12,25600.0,18.14,18.15,18.12,18.12,25600.0
2014-08-01 10:50:00,18.12,18.12,18.08,18.11,22800.0,18.12,18.12,18.08,18.11,22800.0
2014-08-01 10:55:00,18.11,18.11,18.07,18.08,6400.0,18.11,18.11,18.07,18.08,6400.0
2014-08-01 11:00:00,18.09,18.09,18.07,18.07,2400.0,18.09,18.09,18.07,18.07,2400.0
2014-08-01 11:05:00,18.07,18.09,18.05,18.06,9600.0,18.07,18.09,18.05,18.06,9600.0
2014-08-01 11:10:00,18.06,18.06,18.04,18.05,16400.0,18.06,18.06,18.04,18.05,16400.0
2014-08-01 11:15:00,18.05,18.05,18.02,18.03,18800.0,18.05,18.05,18.02,18.03,18800.0
2014-08-01 11:20:00,18.03,18.03,18.01,18.03,57200.0,18.03,18.03,18.01,18.03,57200.0
2014-08-01 11:25:00,18.02,18.02,18.0,18.01,33200.0,18.02,18.02,18.0,18.01,33200.0
2014-08-01 11:30:00,18.0,18.01,17.99,18.0,28800.0,18.0,18.01,17.99,18.0,28800.0
2014-08-01 11:35:00,17.99,18.0,17.96,17.98,24000.0,17.99,18.0,17.96,17.98,24000.0
2014-08-01 11:40:00,17.97,18.0,17.97,17.98,6800.0,17.97,18.0,17.97,17.98,6800.0
2014-08-01 11:45:00,17.98,17.99,17.96,17.96,6400.0,17.98,17.99,17.96,17.96,6400.0
2014-08-01 11:50:00,17.95,17.95,17.94,17.95,6000.0,17.95,17.95,17.94,17.95,6000.0
2014-08-01 11:55:00,17.93,17.94,17.93,17.94,4400.0,17.93,17.94,17.93,17.94,4400.0
2014-08-01 12:00:00,17.94,17.98,17.94,17.98,18000.0,17.94,17.98,17.94,17.98,18000.0
2014-08-01 12:05:00,17.98,17.99,17.97,17.99,13200.0,17.98,17.99,17.97,17.99,13200.0
2014-08-01 12:10:00,17.99,17.99,17.97,17.98,11600.0,17.99,17.99,17.97,17.98,11600.0
2014-08-01 12:15:00,17.98,18.0,17.98,18.0,10400.0,17.98,18.0,17.98,18.0,10400.0
2014-08-01 12:20:00,18.0,18.0,17.99,18.0,32400.0,18.0,18.0,17.99,18.0,32400.0
2014-08-01 12:25:00,18.0,18.0,17.98,17.99,13200.0,18.0,18.0,17.98,17.99,13200.0
2014-08-01 12:30:00,18.0,18.0,17.99,17.99,28000.0,18.0,18.0,17.99,17.99,28000.0
2014-08-01 12:35:00,17.99,18.01,17.99,18.0,10400.0,17.99,18.01,17.99,18.0,10400.0
2014-08-01 12:40:00,18.01,18.04,18.01,18.03,4000.0,18.01,18.04,18.01,18.03,4000.0
2014-08-01 12:45:00,18.02,18.03,18.01,18.02,15200.0,18.02,18.03,18.01,18.02,15200.0
2014-08-01 12:50:00,18.01,18.03,18.0,18.02,21600.0,18.01,18.03,18.0,18.02,21600.0
2014-08-01 12:55:00,18.02,18.03,18.01,18.01,13200.0,18.02,18.03,18.01,18.01,13200.0
2014-08-01 13:00:00,18.03,18.03,18.01,18.01,14800.0,18.03,18.03,18.01,18.01,14800.0
2014-08-01 13:05:00,18.01,18.03,18.0,18.03,9600.0,18.01,18.03,18.0,18.03,9600.0
2014-08-01 13:10:00,18.03,18.07,18.03,18.07,13600.0,18.03,18.07,18.03,18.07,13600.0
2014-08-01 13:15:00,18.06,18.07,18.04,18.07,10800.0,18.06,18.07,18.04,18.07,10800.0
2014-08-01 13:20:00,18.09,18.09,18.07,18.08,4800.0,18.09,18.09,18.07,18.08,4800.0
2014-08-01 13:25:00,18.07,18.11,18.06,18.11,25200.0,18.07,18.11,18.06,18.11,25200.0
2014-08-01 13:30:00,18.11,18.11,18.08,18.08,6800.0,18.11,18.11,18.08,18.08,6800.0
2014-08-01 13:35:00,18.09,18.1,18.08,18.09,9600.0,18.09,18.1,18.08,18.09,9600.0
2014-08-01 13:40:00,18.09,18.09,18.07,18.09,14000.0,18.09,18.09,18.07,18.09,14000.0
2014-08-01 13:45:00,18.08,18.09,18.07,18.08,34000.0,18.08,18.09,18.07,18.08,34000.0
2014-08-01 13:50:00,18.07,18.08,18.06,18.08,7600.0,18.07,18.08,18.06,18.08,7600.0
2014-08-01 13:55:00,18.07,18.08,18.07,18.08,10000.0,18.07,18.08,18.07,18.08,10000.0
2014-08-01 14:00:00,18.08,18.08,18.06,18.06,23200.0,18.08,18.08,18.06,18.06,23200.0
2014-08-01 14:05:00,18.06,18.08,18.06,18.08,22800.0,18.06,18.08,18.06,18.08,22800.0
2014-08-01 14:10:00,18.09,18.09,18.07,18.07,29600.0,18.09,18.09,18.07,18.07,29600.0
2014-08-01 14:15:00,18.07,18.08,18.07,18.07,13600.0,18.07,18.08,18.07,18.07,13600.0
2014-08-01 14:20:00,18.07,18.08,18.05,18.06,23600.0,18.07,18.08,18.05,18.06,23600.0
2014-08-01 14:25:00,18.06,18.08,18.05,18.07,12400.0,18.06,18.08,18.05,18.07,12400.0
2014-08-01 14:30:00,18.06,18.08,18.06,18.07,18000.0,18.06,18.08,18.06,18.07,18000.0
2014-08-01 14:35:00,18.07,18.08,18.06,18.07,14400.0,18.07,18.08,18.06,18.07,14400.0
2014-08-01 14:40:00,18.07,18.07,18.06,18.07,19200.0,18.07,18.07,18.06,18.07,19200.0
2014-08-01 14:45:00,18.07,18.07,18.03,18.04,28000.0,18.07,18.07,18.03,18.04,28000.0
2014-08-01 14:50:00,18.04,18.05,18.04,18.04,7600.0,18.04,18.05,18.04,18.04,7600.0
2014-08-01 14:55:00,18.04,18.04,18.03,18.03,5200.0,18.04,18.04,18.03,18.03,5200.0
2014-08-01 15:00:00,18.03,18.04,18.01,18.04,13200.0,18.03,18.04,18.01,18.04,13200.0
2014-08-01 15:05:00,18.05,18.06,18.04,18.06,14800.0,18.05,18.06,18.04,18.06,14800.0
2014-08-01 15:10:00,18.06,18.07,18.06,18.06,7200.0,18.06,18.07,18.06,18.06,7200.0
2014-08-01 15:15:00,18.06,18.08,18.05,18.08,20800.0,18.06,18.08,18.05,18.08,20800.0
2014-08-01 15:20:00,18.08,18.08,18.06,18.06,12800.0,18.08,18.08,18.06,18.06,12800.0
2014-08-01 15:25:00,18.05,18.06,18.04,18.04,14000.0,18.05,18.06,18.04,18.04,14000.0
2014-08-01 15:30:00,18.05,18.05,18.01,18.01,12800.0,18.05,18.05,18.01,18.01,12800.0
2014-08-01 15:35:00,18.01,18.02,18.01,18.02,32800.0,18.01,18.02,18.01,18.02,32800.0
2014-08-01 15:40:00,18.02,18.03,18.0,18.0,48400.0,18.02,18.03,18.0,18.0,48400.0
2014-08-01 15:45:00,18.0,18.0,17.98,18.0,30400.0,18.0,18.0,17.98,18.0,30400.0
2014-08-01 15:50:00,18.0,18.0,17.97,18.0,68800.0,18.0,18.0,17.97,18.0,68800.0
2014-08-01 15:55:00,18.0,18.0,17.98,18.0,98000.0,18.0,18.0,17.98,18.0,98000.0
2014-08-04 09:30:00,17.95,17.98,17.89,17.93,37200.0,17.95,17.98,17.89,17.93,37200.0
2014-08-04 09:35:00,17.94,17.95,17.88,17.91,91200.0,17.94,17.95,17.88,17.91,91200.0
2014-08-04 09:40:00,17.92,17.94,17.88,17.91,45200.0,17.92,17.94,17.88,17.91,45200.0
2014-08-04 09:45:00,17.91,17.96,17.91,17.94,10800.0,17.91,17.96,17.91,17.94,10800.0
2014-08-04 09:50:00,17.94,18.02,17.94,18.0,28000.0,17.94,18.02,17.94,18.0,28000.0
2014-08-04 09:55:00,18.02,18.02,17.97,18.0,11200.0,18.02,18.02,17.97,18.0,11200.0
2014-08-04 10:00:00,18.0,18.04,17.99,18.02,13600.0,18.0,18.04,17.99,18.02,13600.0
2014-08-04 10:05:00,18.03,18.05,18.02,18.03,14400.0,18.03,18.05,18.02,18.03,14400.0
2014-08-04 10:10:00,18.03,18.03,18.0,18.02,8400.0,18.03,18.03,18.0,18.02,8400.0
2014-08-04 10:15:00,18.02,18.04,17.98,18.0,34400.0,18.02,18.04,17.98,18.0,34400.0
2014-08-04 10:20:00,17.99,18.02,17.99,18.02,7200.0,17.99,18.02,17.99,18.02,7200.0
2014-08-04 10:25:00,18.02,18.04,18.01,18.02,10800.0,18.02,18.04,18.01,18.02,10800.0
2014-08-04 10:30:00,18.03,18.03,17.98,17.98,52400.0,18.03,18.03,17.98,17.98,52400.0
2014-08-04 10:35:00,17.98,18.0,17.98,17.98,56000.0,17.98,18.0,17.98,17.98,56000.0
2014-08-04 10:40:00,17.98,18.0,17.97,18.0,118000.0,17.98,18.0,17.97,18.0,118000.0
2014-08-04 10:45:00,17.99,18.0,17.96,18.0,15600.0,17.99,18.0,17.96,18.0,15600.0
2014-08-04 10:50:00,17.99,18.01,17.96,17.99,14000.0,17.99,18.01,17.96,17.99,14000.0
2014-08-04 10:55:00,17.98,17.98,17.96,17.96,18400.0,17.98,17.98,17.96,17.96,18400.0
2014-08-04 11:00:00,17.96,17.98,17.95,17.97,32000.0,17.96,17.98,17.95,17.97,32000.0
2014-08-04 11:05:00,17.98,18.02,17.96,18.0,19200.0,17.98,18.02,17.96,18.0,19200.0
2014-08-04 11:10:00,18.0,18.02,17.98,17.99,27200.0,18.0,18.02,17.98,17.99,27200.0
2014-08-04 11:15:00,17.99,17.99,17.99,17.99,400.0,17.99,17.99,17.99,17.99,400.0
2014-08-04 11:20:00,17.99,18.01,17.99,18.0,13200.0,17.99,18.01,17.99,18.0,13200.0
2014-08-04 11:25:00,18.0,18.03,18.0,18.02,8000.0,18.0,18.03,18.0,18.02,8000.0
2014-08-04 11:30:00,18.01,18.01,17.99,18.0,18000.0,18.01,18.01,17.99,18.0,18000.0
2014-08-04 11:35:00,18.0,18.01,17.99,18.0,35200.0,18.0,18.01,17.99,18.0,35200.0
2014-08-04 11:40:00,18.0,18.0,17.98,17.98,7200.0,18.0,18.0,17.98,17.98,7200.0
2014-08-04 11:45:00,17.99,18.01,17.98,18.0,6000.0,17.99,18.01,17.98,18.0,6000.0
2014-08-04 11:50:00,18.0,18.0,17.97,17.99,10400.0,18.0,18.0,17.97,17.99,10400.0
2014-08-04 11:55:00,18.0,18.02,17.99,17.99,16400.0,18.0,18.02,17.99,17.99,16400.0
2014-08-04 12:00:00,17.99,18.0,17.98,18.0,15600.0,17.99,18.0,17.98,18.0,15600.0
2014-08-04 12:05:00,18.0,18.0,17.99,17.99,20000.0,18.0,18.0,17.99,17.99,20000.0
2014-08-04 12:10:00,18.0,18.0,17.99,18.0,20400.0,18.0,18.0,17.99,18.0,20400.0
2014-08-04 12:15:00,18.0,18.0,17.99,18.0,24000.0,18.0,18.0,17.99,18.0,24000.0
2014-08-04 12:20:00,18.0,18.01,18.0,18.01,34400.0,18.0,18.01,18.0,18.01,34400.0
2014-08-04 12:25:00,18.01,18.01,18.0,18.0,23600.0,18.01,18.01,18.0,18.0,23600.0
2014-08-04 12:30:00,18.0,18.01,18.0,18.01,15600.0,18.0,18.01,18.0,18.01,15600.0
2014-08-04 12:35:00,18.01,18.02,17.98,18.01,20000.0,18.01,18.02,17.98,18.01,20000.0
2014-08-04 12:40:00,18.01,18.02,18.0,18.0,14800.0,18.01,18.02,18.0,18.0,14800.0
2014-08-04 12:45:00,18.01,18.01,17.99,17.99,16400.0,18.01,18.01,17.99,17.99,16400.0
2014-08-04 12:50:00,17.99,18.01,17.99,18.01,12000.0,17.99,18.01,17.99,18.01,12000.0
2014-08-04 12:55:00,18.01,18.01,18.01,18.01,2000.0,18.01,18.01,18.01,18.01,2000.0
2014-08-04 13:00:00,18.02,18.02,18.0,18.0,34400.0,18.02,18.02,18.0,18.0,34400.0
2014-08-04 13:05:00,18.0,18.01,18.0,18.0,18400.0,18.0,18.01,18.0,18.0,18400.0
2014-08-04 13:10:00,18.0,18.0,18.0,18.0,800.0,18.0,18.0,18.0,18.0,800.0
2014-08-04 13:15:00,18.0,18.01,18.0,18.0,14800.0,18.0,18.01,18.0,18.0,14800.0
2014-08-04 13:20:00,18.0,18.04,18.0,18.04,177600.0,18.0,18.04,18.0,18.04,177600.0
2014-08-04 13:25:00,18.04,18.06,18.04,18.06,8000.0,18.04,18.06,18.04,18.06,8000.0
2014-08-04 13:30:00,18.06,18.1,18.06,18.1,18000.0,18.06,18.1,18.06,18.1,18000.0
2014-08-04 13:35:00,18.09,18.12,18.09,18.12,11600.0,18.09,18.12,18.09,18.12,11600.0
2014-08-04 13:40:00,18.12,18.13,18.12,18.12,10800.0,18.12,18.13,18.12,18.12,10800.0
2014-08-04 13:45:00,18.13,18.17,18.12,18.16,15600.0,18.13,18.17,18.12,18.16,15600.0
2014-08-04 13:50:00,18.15,18.17,18.15,18.15,13600.0,18.15,18.17,18.15,18.15,13600.0
2014-08-04 13:55:00,18.16,18.16,18.14,18.14,12000.0,18.16,18.16,18.14,18.14,12000.0
2014-08-04 14:00:00,18.16,18.17,18.14,18.17,9600.0,18.16,18.17,18.14,18.17,9600.0
2014-08-04 14:05:00,18.16,18.18,18.15,18.18,13200.0,18.16,18.18,18.15,18.18,13200.0
2014-08-04 14:10:00,18.18,18.2,18.18,18.2,21200.0,18.18,18.2,18.18,18.2,21200.0
2014-08-04 14:15:00,18.19,18.2,18.18,18.19,10400.0,18.19,18.2,18.18,18.19,10400.0
2014-08-04 14:20:00,18.19,18.2,18.19,18.2,9200.0,18.19,18.2,18.19,18.2,9200.0
2014-08-04 14:25:00,18.2,18.21,18.18,18.18,6800.0,18.2,18.21,18.18,18.18,6800.0
2014-08-04 14:30:00,18.19,18.2,18.18,18.18,5600.0,18.19,18.2,18.18,18.18,5600.0
2014-08-04 14:35:00,18.2,18.22,18.19,18.21,13600.0,18.2,18.22,18.19,18.21,13600.0
2014-08-04 14:40:00,18.22,18.22,18.21,18.22,7200.0,18.22,18.22,18.21,18.22,7200.0
2014-08-04 14:45:00,18.22,18.24,18.22,18.24,8800.0,18.22,18.24,18.22,18.24,8800.0
2014-08-04 14:50:00,18.24,18.26,18.24,18.24,11600.0,18.24,18.26,18.24,18.24,11600.0
2014-08-04 14:55:00,18.24,18.25,18.24,18.24,9600.0,18.24,18.25,18.24,18.24,9600.0
2014-08-04 15:00:00,18.24,18.24,18.23,18.24,14000.0,18.24,18.24,18.23,18.24,14000.0
2014-08-04 15:05:00,18.24,18.25,18.23,18.24,7200.0,18.24,18.25,18.23,18.24,7200.0
2014-08-04 15:10:00,18.24,18.26,18.24,18.26,14400.0,18.24,18.26,18.24,18.26,14400.0
2014-08-04 15:15:00,18.27,18.27,18.26,18.27,9600.0,18.27,18.27,18.26,18.27,9600.0
2014-08-04 15:20:00,18.27,18.27,18.25,18.25,16800.0,18.27,18.27,18.25,18.25,16800.0
2014-08-04 15:25:00,18.25,18.26,18.25,18.26,8000.0,18.25,18.26,18.25,18.26,8000.0
2014-08-04 15:30:00,18.26,18.26,18.25,18.25,10400.0,18.26,18.26,18.25,18.25,10400.0
2014-08-04 15:35:00,18.25,18.26,18.25,18.26,25600.0,18.25,18.26,18.25,18.26,25600.0
2014-08-04 15:40:00,18.26,18.26,18.25,18.25,22000.0,18.26,18.26,18.25,18.25,22000.0
2014-08-04 15:45:00,18.25,18.25,18.22,18.22,26800.0,18.25,18.25,18.22,18.22,26800.0
2014-08-04 15:50:00,18.22,18.23,18.21,18.22,43600.0,18.22,18.23,18.21,18.22,43600.0
2014-08-04 15:55:00,18.22,18.22,18.21,18.21,46400.0,18.22,18.22,18.21,18.21,46400.0
2014-08-05 09:30:00,18.18,18.18,18.04,18.1,25600.0,18.18,18.18,18.04,18.1,25600.0
2014-08-05 09:35:00,18.12,18.14,18.09,18.11,8800.0,18.12,18.14,18.09,18.11,8800.0
2014-08-05 09:40:00,18.11,18.11,18.05,18.11,11200.0,18.11,18.11,18.05,18.11,11200.0
2014-08-05 09:45:00,18.13,18.14,18.08,18.08,14800.0,18.13,18.14,18.08,18.08,14800.0
2014-08-05 09:50:00,18.11,18.13,18.07,18.12,14000.0,18.11,18.13,18.07,18.12,14000.0
2014-08-05 09:55:00,18.1,18.13,18.05,18.11,39200.0,18.1,18.13,18.05,18.11,39200.0
2014-08-05 10:00:00,18.1,18.16,18.07,18.07,26400.0,18.1,18.16,18.07,18.07,26400.0
2014-08-05 10:05:00,18.09,18.1,18.07,18.1,62000.0,18.09,18.1,18.07,18.1,62000.0
2014-08-05 10:10:00,18.1,18.13,18.09,18.11,28400.0,18.1,18.13,18.09,18.11,28400.0
2014-08-05 10:15:00,18.09,18.14,18.07,18.1,36800.0,18.09,18.14,18.07,18.1,36800.0
2014-08-05 10:20:00,18.11,18.12,18.1,18.12,19200.0,18.11,18.12,18.1,18.12,19200.0
2014-08-05 10:25:00,18.11,18.11,18.09,18.11,70000.0,18.11,18.11,18.09,18.11,70000.0
2014-08-05 10:30:00,18.1,18.15,18.1,18.11,24800.0,18.1,18.15,18.1,18.11,24800.0
2014-08-05 10:35:00,18.11,18.14,18.11,18.13,31600.0,18.11,18.14,18.11,18.13,31600.0
2014-08-05 10:40:00,18.14,18.14,18.1,18.12,33200.0,18.14,18.14,18.1,18.12,33200.0
2014-08-05 10:45:00,18.12,18.12,18.09,18.11,26400.0,18.12,18.12,18.09,18.11,26400.0
2014-08-05 10:50:00,18.09,18.11,18.09,18.1,27200.0,18.09,18.11,18.09,18.1,27200.0
2014-08-05 10:55:00,18.1,18.1,18.06,18.08,15600.0,18.1,18.1,18.06,18.08,15600.0
2014-08-05 11:00:00,18.06,18.08,18.05,18.06,12400.0,18.06,18.08,18.05,18.06,12400.0
2014-08-05 11:05:00,18.07,18.07,18.05,18.05,17600.0,18.07,18.07,18.05,18.05,17600.0
2014-08-05 11:10:00,18.06,18.08,18.05,18.06,34400.0,18.06,18.08,18.05,18.06,34400.0
2014-08-05 11:15:00,18.07,18.07,18.05,18.05,7600.0,18.07,18.07,18.05,18.05,7600.0
2014-08-05 11:20:00,18.05,18.06,18.04,18.06,15200.0,18.05,18.06,18.04,18.06,15200.0
2014-08-05 11:25:00,18.05,18.06,18.03,18.06,19600.0,18.05,18.06,18.03,18.06,19600.0
2014-08-05 11:30:00,18.06,18.07,18.04,18.05,12800.0,18.06,18.07,18.04,18.05,12800.0
2014-08-05 11:35:00,18.03,18.06,18.03,18.05,23200.0,18.03,18.06,18.03,18.05,23200.0
2014-08-05 11:40:00,18.04,18.05,18.04,18.05,22000.0,18.04,18.05,18.04,18.05,22000.0
2014-08-05 11:45:00,18.05,18.11,18.05,18.06,42800.0,18.05,18.11,18.05,18.06,42800.0
2014-08-05 11:50:00,18.05,18.06,18.03,18.05,10400.0,18.05,18.06,18.03,18.05,10400.0
2014-08-05 11:55:00,18.04,18.08,18.04,18.08,25200.0,18.04,18.08,18.04,18.08,25200.0
2014-08-05 12:00:00,18.07,18.08,18.05,18.05,7600.0,18.07,18.08,18.05,18.05,7600.0
2014-08-05 12:05:00,18.05,18.06,18.03,18.06,21200.0,18.05,18.06,18.03,18.06,21200.0
2014-08-05 12:10:00,18.06,18.06,18.05,18.05,23200.0,18.06,18.06,18.05,18.05,23200.0
2014-08-05 12:15:00,18.05,18.05,18.03,18.03,16000.0,18.05,18.05,18.03,18.03,16000.0
2014-08-05 12:20:00,18.03,18.04,18.01,18.01,14000.0,18.03,18.04,18.01,18.01,14000.0
2014-08-05 12:25:00,18.02,18.04,18.0,18.03,17600.0,18.02,18.04,18.0,18.03,17600.0
2014-08-05 12:30:00,18.04,18.05,18.02,18.04,31600.0,18.04,18.05,18.02,18.04,31600.0
2014-08-05 12:35:00,18.05,18.06,18.03,18.06,146800.0,18.05,18.06,18.03,18.06,146800.0
2014-08-05 12:40:00,18.05,18.05,18.0,18.0,22800.0,18.05,18.05,18.0,18.0,22800.0
2014-08-05 12:45:00,17.99,18.02,17.99,17.99,13600.0,17.99,18.02,17.99,17.99,13600.0
2014-08-05 12:50:00,17.99,17.99,17.96,17.96,12400.0,17.99,17.99,17.96,17.96,12400.0
2014-08-05 12:55:00,17.97,17.99,17.94,17.99,56800.0,17.97,17.99,17.94,17.99,56800.0
2014-08-05 13:00:00,18.0,18.0,17.98,17.98,7600.0,18.0,18.0,17.98,17.98,7600.0
2014-08-05 13:05:00,17.99,17.99,17.98,17.98,4400.0,17.99,17.99,17.98,17.98,4400.0
2014-08-05 13:10:00,17.97,17.98,17.97,17.98,11600.0,17.97,17.98,17.97,17.98,11600.0
2014-08-05 13:15:00,17.98,17.98,17.96,17.98,18000.0,17.98,17.98,17.96,17.98,18000.0
2014-08-05 13:20:00,17.99,18.0,17.99,18.0,8800.0,17.99,18.0,17.99,18.0,8800.0
2014-08-05 13:25:00,18.0,18.0,18.0,18.0,400.0,18.0,18.0,18.0,18.0,400.0
2014-08-05 13:30:00,18.0,18.0,17.99,18.0,2400.0,18.0,18.0,17.99,18.0,2400.0
2014-08-05 13:35:00,18.02,18.02,17.98,17.98,89200.0,18.02,18.02,17.98,17.98,89200.0
2014-08-05 13:40:00,17.97,18.0,17.96,17.97,75200.0,17.97,18.0,17.96,17.97,75200.0
2014-08-05 13:45:00,17.97,18.0,17.97,17.98,14400.0,17.97,18.0,17.97,17.98,14400.0
2014-08-05 13:50:00,17.95,17.98,17.94,17.97,10000.0,17.95,17.98,17.94,17.97,10000.0
2014-08-05 13:55:00,17.97,17.97,17.91,17.92,17600.0,17.97,17.97,17.91,17.92,17600.0
2014-08-05 14:00:00,17.91,17.96,17.91,17.91,22000.0,17.91,17.96,17.91,17.91,22000.0
2014-08-05 14:05:00,17.9,17.93,17.89,17.89,32400.0,17.9,17.93,17.89,17.89,32400.0
2014-08-05 14:10:00,17.9,17.96,17.9,17.95,21200.0,17.9,17.96,17.9,17.95,21200.0
2014-08-05 14:15:00,17.96,17.97,17.94,17.96,36400.0,17.96,17.97,17.94,17.96,36400.0
2014-08-05 14:20:00,17.96,17.96,17.92,17.93,15200.0,17.96,17.96,17.92,17.93,15200.0
2014-08-05 14:25:00,17.91,17.95,17.9,17.95,18800.0,17.91,17.95,17.9,17.95,18800.0
2014-08-05 14:30:00,17.95,17.95,17.93,17.93,18800.0,17.95,17.95,17.93,17.93,18800.0
2014-08-05 14:35:00,17.93,17.93,17.91,17.91,12800.0,17.93,17.93,17.91,17.91,12800.0
2014-08-05 14:40:00,17.91,17.92,17.9,17.9,7200.0,17.91,17.92,17.9,17.9,7200.0
2014-08-05 14:45:00,17.9,17.93,17.89,17.92,26400.0,17.9,17.93,17.89,17.92,26400.0
2014-08-05 14:50:00,17.9,17.9,17.88,17.88,5200.0,17.9,17.9,17.88,17.88,5200.0
2014-08-05 14:55:00,17.88,17.91,17.88,17.89,13600.0,17.88,17.91,17.88,17.89,13600.0
2014-08-05 15:00:00,17.88,17.9,17.88,17.89,14800.0,17.88,17.9,17.88,17.89,14800.0
2014-08-05 15:05:00,17.89,17.91,17.88,17.88,14400.0,17.89,17.91,17.88,17.88,14400.0
2014-08-05 15:10:00,17.87,17.89,17.86,17.88,13600.0,17.87,17.89,17.86,17.88,13600.0
2014-08-05 15:15:00,17.9,17.9,17.89,17.9,20800.0,17.9,17.9,17.89,17.9,20800.0
2014-08-05 15:20:00,17.9,17.9,17.77,17.9,290400.0,17.9,17.9,17.77,17.9,290400.0
2014-08-05 15:25:00,17.9,17.9,17.88,17.89,43200.0,17.9,17.9,17.88,17.89,43200.0
2014-08-05 15:30:00,17.89,17.92,17.89,17.91,33200.0,17.89,17.92,17.89,17.91,33200.0
2014-08-05 15:35:00,17.91,17.97,17.91,17.94,134400.0,17.91,17.97,17.91,17.94,134400.0
2014-08-05 15:40:00,17.95,17.95,17.94,17.95,44800.0,17.95,17.95,17.94,17.95,44800.0
2014-08-05 15:45:00,17.95,17.96,17.94,17.95,54000.0,17.95,17.96,17.94,17.95,54000.0
2014-08-05 15:50:00,17.95,17.95,17.93,17.94,112000.0,17.95,17.95,17.93,17.94,112000.0
2014-08-05 15:55:00,17.94,17.97,17.93,17.93,98000.0,17.94,17.97,17.93,17.93,98000.0
2014-08-06 09:30:00,17.88,17.95,17.75,17.95,20800.0,17.88,17.95,17.75,17.95,20800.0
2014-08-06 09:35:00,17.95,18.06,17.93,17.93,13600.0,17.95,18.06,17.93,17.93,13600.0
2014-08-06 09:40:00,17.91,18.03,17.91,18.03,6800.0,17.91,18.03,17.91,18.03,6800.0
2014-08-06 09:45:00,18.04,18.13,18.04,18.11,16000.0,18.04,18.13,18.04,18.11,16000.0
2014-08-06 09:50:00,18.13,18.13,18.02,18.08,11200.0,18.13,18.13,18.02,18.08,11200.0
2014-08-06 09:55:00,18.03,18.05,18.02,18.04,13200.0,18.03,18.05,18.02,18.04,13200.0
2014-08-06 10:00:00,18.05,18.17,18.04,18.17,27200.0,18.05,18.17,18.04,18.17,27200.0
2014-08-06 10:05:00,18.17,18.2,18.15,18.15,22800.0,18.17,18.2,18.15,18.15,22800.0
2014-08-06 10:10:00,18.15,18.18,18.13,18.15,15600.0,18.15,18.18,18.13,18.15,15600.0
2014-08-06 10:15:00,18.15,18.18,18.12,18.14,19200.0,18.15,18.18,18.12,18.14,19200.0
2014-08-06 10:20:00,18.13,18.18,18.13,18.18,7600.0,18.13,18.18,18.13,18.18,7600.0
2014-08-06 10:25:00,18.19,18.2,18.16,18.18,16400.0,18.19,18.2,18.16,18.18,16400.0
2014-08-06 10:30:00,18.18,18.18,18.11,18.14,28000.0,18.18,18.18,18.11,18.14,28000.0
2014-08-06 10:35:00,18.14,18.15,18.1,18.14,50000.0,18.14,18.15,18.1,18.14,50000.0
2014-08-06 10:40:00,18.15,18.18,18.14,18.18,28000.0,18.15,18.18,18.14,18.18,28000.0
2014-08-06 10:45:00,18.18,18.2,18.16,18.18,21200.0,18.18,18.2,18.16,18.18,21200.0
2014-08-06 10:50:00,18.18,18.2,18.16,18.2,7200.0,18.18,18.2,18.16,18.2,7200.0
2014-08-06 10:55:00,18.2,18.25,18.17,18.25,6400.0,18.2,18.25,18.17,18.25,6400.0
2014-08-06 11:00:00,18.22,18.22,18.18,18.19,8400.0,18.22,18.22,18.18,18.19,8400.0
2014-08-06 11:05:00,18.18,18.25,18.18,18.25,14800.0,18.18,18.25,18.18,18.25,14800.0
2014-08-06 11:10:00,18.22,18.23,18.17,18.18,20800.0,18.22,18.23,18.17,18.18,20800.0
2014-08-06 11:15:00,18.18,18.22,18.18,18.18,76400.0,18.18,18.22,18.18,18.18,76400.0
2014-08-06 11:20:00,18.18,18.18,18.15,18.18,38000.0,18.18,18.18,18.15,18.18,38000.0
2014-08-06 11:25:00,18.17,18.18,18.16,18.17,9200.0,18.17,18.18,18.16,18.17,9200.0
2014-08-06 11:30:00,18.16,18.23,18.16,18.21,16400.0,18.16,18.23,18.16,18.21,16400.0
2014-08-06 11:35:00,18.2,18.22,18.2,18.21,9200.0,18.2,18.22,18.2,18.21,9200.0
2014-08-06 11:40:00,18.21,18.25,18.21,18.25,4000.0,18.21,18.25,18.21,18.25,4000.0
2014-08-06 11:45:00,18.26,18.29,18.24,18.25,14000.0,18.26,18.29,18.24,18.25,14000.0
2014-08-06 11:50:00,18.23,18.28,18.23,18.27,36400.0,18.23,18.28,18.23,18.27,36400.0
2014-08-06 11:55:00,18.26,18.26,18.23,18.26,43600.0,18.26,18.26,18.23,18.26,43600.0
2014-08-06 12:00:00,18.25,18.26,18.25,18.26,11200.0,18.25,18.26,18.25,18.26,11200.0
2014-08-06 12:05:00,18.25,18.31,18.25,18.29,10000.0,18.25,18.31,18.25,18.29,10000.0
2014-08-06 12:10:00,18.29,18.3,18.27,18.3,5600.0,18.29,18.3,18.27,18.3,5600.0
2014-08-06 12:15:00,18.29,18.35,18.29,18.33,43200.0,18.29,18.35,18.29,18.33,43200.0
2014-08-06 12:20:00,18.33,18.37,18.33,18.36,43600.0,18.33,18.37,18.33,18.36,43600.0
2014-08-06 12:25:00,18.36,18.39,18.36,18.38,68800.0,18.36,18.39,18.36,18.38,68800.0
2014-08-06 12:30:00,18.38,18.43,18.37,18.43,39200.0,18.38,18.43,18.37,18.43,39200.0
2014-08-06 12:35:00,18.43,18.45,18.42,18.45,30400.0,18.43,18.45,18.42,18.45,30400.0
2014-08-06 12:40:00,18.44,18.45,18.43,18.44,46800.0,18.44,18.45,18.43,18.44,46800.0
2014-08-06 12:45:00,18.45,18.46,18.43,18.43,27200.0,18.45,18.46,18.43,18.43,27200.0
2014-08-06 12:50:00,18.43,18.45,18.43,18.44,11600.0,18.43,18.45,18.43,18.44,11600.0
2014-08-06 12:55:00,18.43,18.45,18.42,18.43,42400.0,18.43,18.45,18.42,18.43,42400.0
2014-08-06 13:00:00,18.43,18.44,18.42,18.43,78400.0,18.43,18.44,18.42,18.43,78400.0
2014-08-06 13:05:00,18.43,18.47,18.41,18.42,152400.0,18.43,18.47,18.41,18.42,152400.0
2014-08-06 13:10:00,18.43,18.43,18.38,18.4,124800.0,18.43,18.43,18.38,18.4,124800.0
2014-08-06 13:15:00,18.41,18.42,18.4,18.41,20400.0,18.41,18.42,18.4,18.41,20400.0
2014-08-06 13:20:00,18.41,18.42,18.41,18.41,39200.0,18.41,18.42,18.41,18.41,39200.0
2014-08-06 13:25:00,18.41,18.42,18.41,18.41,16400.0,18.41,18.42,18.41,18.41,16400.0
2014-08-06 13:30:00,18.41,18.43,18.41,18.42,30800.0,18.41,18.43,18.41,18.42,30800.0
2014-08-06 13:35:00,18.42,18.42,18.41,18.41,20000.0,18.42,18.42,18.41,18.41,20000.0
2014-08-06 13:40:00,18.41,18.43,18.41,18.42,18000.0,18.41,18.43,18.41,18.42,18000.0
2014-08-06 13:45:00,18.41,18.42,18.35,18.35,24400.0,18.41,18.42,18.35,18.35,24400.0
2014-08-06 13:50:00,18.35,18.42,18.32,18.42,102800.0,18.35,18.42,18.32,18.42,102800.0
2014-08-06 13:55:00,18.42,18.43,18.37,18.37,52000.0,18.42,18.43,18.37,18.37,52000.0
2014-08-06 14:00:00,18.35,18.35,18.31,18.31,10000.0,18.35,18.35,18.31,18.31,10000.0
2014-08-06 14:05:00,18.31,18.31,18.29,18.29,12000.0,18.31,18.31,18.29,18.29,12000.0
2014-08-06 14:10:00,18.29,18.41,18.29,18.37,174400.0,18.29,18.41,18.29,18.37,174400.0
2014-08-06 14:15:00,18.38,18.45,18.38,18.43,90400.0,18.38,18.45,18.38,18.43,90400.0
2014-08-06 14:20:00,18.42,18.44,18.4,18.43,62400.0,18.42,18.44,18.4,18.43,62400.0
2014-08-06 14:25:00,18.43,18.44,18.41,18.43,36000.0,18.43,18.44,18.41,18.43,36000.0
2014-08-06 14:30:00,18.43,18.43,18.41,18.41,29200.0,18.43,18.43,18.41,18.41,29200.0
2014-08-06 14:35:00,18.41,18.41,18.37,18.39,12800.0,18.41,18.41,18.37,18.39,12800.0
2014-08-06 14:40:00,18.39,18.42,18.39,18.41,20800.0,18.39,18.42,18.39,18.41,20800.0
2014-08-06 14:45:00,18.41,18.41,18.4,18.41,13200.0,18.41,18.41,18.4,18.41,13200.0
2014-08-06 14:50:00,18.41,18.42,18.4,18.41,12000.0,18.41,18.42,18.4,18.41,12000.0
2014-08-06 14:55:00,18.41,18.41,18.38,18.38,11600.0,18.41,18.41,18.38,18.38,11600.0
2014-08-06 15:00:00,18.39,18.42,18.38,18.41,26400.0,18.39,18.42,18.38,18.41,26400.0
2014-08-06 15:05:00,18.41,18.41,18.39,18.39,16800.0,18.41,18.41,18.39,18.39,16800.0
2014-08-06 15:10:00,18.39,18.39,18.35,18.35,13600.0,18.39,18.39,18.35,18.35,13600.0
2014-08-06 15:15:00,18.35,18.39,18.34,18.38,47200.0,18.35,18.39,18.34,18.38,47200.0
2014-08-06 15:20:00,18.38,18.39,18.37,18.39,22800.0,18.38,18.39,18.37,18.39,22800.0
2014-08-06 15:25:00,18.39,18.4,18.38,18.38,14800.0,18.39,18.4,18.38,18.38,14800.0
2014-08-06 15:30:00,18.38,18.4,18.38,18.38,34400.0,18.38,18.4,18.38,18.38,34400.0
2014-08-06 15:35:00,18.39,18.39,18.36,18.36,20400.0,18.39,18.39,18.36,18.36,20400.0
2014-08-06 15:40:00,18.36,18.39,18.36,18.38,43200.0,18.36,18.39,18.36,18.38,43200.0
2014-08-06 15:45:00,18.37,18.38,18.37,18.37,24400.0,18.37,18.38,18.37,18.37,24400.0
2014-08-06 15:50:00,18.38,18.39,18.36,18.37,44800.0,18.38,18.39,18.36,18.37,44800.0
2014-08-06 15:55:00,18.37,18.38,18.35,18.36,90400.0,18.37,18.38,18.35,18.36,90400.0
2014-08-07 09:30:00,18.31,18.31,18.21,18.27,16400.0,18.31,18.31,18.21,18.27,16400.0
2014-08-07 09:35:00,18.31,18.31,18.21,18.25,15600.0,18.31,18.31,18.21,18.25,15600.0
2014-08-07 09:40:00,18.25,18.25,18.23,18.25,8400.0,18.25,18.25,18.23,18.25,8400.0
2014-08-07 09:45:00,18.24,18.24,18.14,18.14,74000.0,18.24,18.24,18.14,18.14,74000.0
2014-08-07 09:50:00,18.14,18.24,18.14,18.2,19200.0,18.14,18.24,18.14,18.2,19200.0
2014-08-07 09:55:00,18.16,18.19,18.11,18.11,7600.0,18.16,18.19,18.11,18.11,7600.0
2014-08-07 10:00:00,18.14,18.2,18.13,18.15,24000.0,18.14,18.2,18.13,18.15,24000.0
2014-08-07 10:05:00,18.15,18.2,18.13,18.18,167600.0,18.15,18.2,18.13,18.18,167600.0
2014-08-07 10:10:00,18.2,18.23,18.16,18.16,34000.0,18.2,18.23,18.16,18.16,34000.0
2014-08-07 10:15:00,18.18,18.21,18.18,18.2,56800.0,18.18,18.21,18.18,18.2,56800.0
2014-08-07 10:20:00,18.21,18.23,18.2,18.22,26800.0,18.21,18.23,18.2,18.22,26800.0
2014-08-07 10:25:00,18.22,18.22,18.2,18.22,17200.0,18.22,18.22,18.2,18.22,17200.0
2014-08-07 10:30:00,18.21,18.21,18.18,18.21,14400.0,18.21,18.21,18.18,18.21,14400.0
2014-08-07 10:35:00,18.2,18.22,18.19,18.21,31600.0,18.2,18.22,18.19,18.21,31600.0
2014-08-07 10:40:00,18.19,18.21,18.16,18.18,35600.0,18.19,18.21,18.16,18.18,35600.0
2014-08-07 10:45:00,18.18,18.2,18.16,18.17,16800.0,18.18,18.2,18.16,18.17,16800.0
2014-08-07 10:50:00,18.17,18.17,18.13,18.15,92400.0,18.17,18.17,18.13,18.15,92400.0
2014-08-07 10:55:00,18.16,18.18,18.16,18.17,8400.0,18.16,18.18,18.16,18.17,8400.0
2014-08-07 11:00:00,18.16,18.16,18.13,18.13,20800.0,18.16,18.16,18.13,18.13,20800.0
2014-08-07 11:05:00,18.13,18.13,18.04,18.05,48400.0,18.13,18.13,18.04,18.05,48400.0
2014-08-07 11:10:00,18.05,18.05,18.0,18.01,40800.0,18.05,18.05,18.0,18.01,40800.0
2014-08-07 11:15:00,18.01,18.05,18.0,18.02,14400.0,18.01,18.05,18.0,18.02,14400.0
2014-08-07 11:20:00,18.02,18.06,18.02,18.06,29200.0,18.02,18.06,18.02,18.06,29200.0
2014-08-07 11:25:00,18.06,18.06,18.03,18.03,5200.0,18.06,18.06,18.03,18.03,5200.0
2014-08-07 11:30:00,18.04,18.05,18.03,18.05,10800.0,18.04,18.05,18.03,18.05,10800.0
2014-08-07 11:35:00,18.04,18.05,18.0,18.0,6800.0,18.04,18.05,18.0,18.0,6800.0
2014-08-07 11:40:00,18.0,18.01,18.0,18.01,16800.0,18.0,18.01,18.0,18.01,16800.0
2014-08-07 11:45:00,18.0,18.01,17.98,18.0,19600.0,18.0,18.01,17.98,18.0,19600.0
2014-08-07 11:50:00,18.0,18.02,17.96,17.96,13200.0,18.0,18.02,17.96,17.96,13200.0
2014-08-07 11:55:00,17.96,17.97,17.95,17.96,13200.0,17.96,17.97,17.95,17.96,13200.0
2014-08-07 12:00:00,17.96,18.0,17.95,17.99,17200.0,17.96,18.0,17.95,17.99,17200.0
2014-08-07 12:05:00,17.98,18.0,17.97,18.0,18400.0,17.98,18.0,17.97,18.0,18400.0
2014-08-07 12:10:00,17.99,17.99,17.95,17.96,6800.0,17.99,17.99,17.95,17.96,6800.0
2014-08-07 12:15:00,17.95,17.96,17.93,17.94,6000.0,17.95,17.96,17.93,17.94,6000.0
2014-08-07 12:20:00,17.95,17.96,17.94,17.95,8800.0,17.95,17.96,17.94,17.95,8800.0
2014-08-07 12:25:00,17.97,17.99,17.95,17.99,29200.0,17.97,17.99,17.95,17.99,29200.0
2014-08-07 12:30:00,17.97,17.97,17.94,17.94,10000.0,17.97,17.97,17.94,17.94,10000.0
2014-08-07 12:35:00,17.94,17.94,17.93,17.94,6400.0,17.94,17.94,17.93,17.94,6400.0
2014-08-07 12:40:00,17.95,17.97,17.93,17.96,38800.0,17.95,17.97,17.93,17.96,38800.0
2014-08-07 12:45:00,17.97,17.98,17.96,17.98,15200.0,17.97,17.98,17.96,17.98,15200.0
2014-08-07 12:50:00,17.98,17.98,17.97,17.97,4000.0,17.98,17.98,17.97,17.97,4000.0
2014-08-07 12:55:00,17.99,17.99,17.96,17.97,14800.0,17.99,17.99,17.96,17.97,14800.0
2014-08-07 13:00:00,17.98,18.01,17.98,18.0,12000.0,17.98,18.01,17.98,18.0,12000.0
2014-08-07 13:05:00,18.01,18.04,18.01,18.02,11200.0,18.01,18.04,18.01,18.02,11200.0
2014-08-07 13:10:00,18.02,18.03,18.02,18.03,2000.0,18.02,18.03,18.02,18.03,2000.0
2014-08-07 13:15:00,18.03,18.03,18.02,18.02,6000.0,18.03,18.03,18.02,18.02,6000.0
2014-08-07 13:20:00,18.01,18.02,18.0,18.02,4800.0,18.01,18.02,18.0,18.02,4800.0
2014-08-07 13:25:00,18.0,18.02,18.0,18.02,2800.0,18.0,18.02,18.0,18.02,2800.0
2014-08-07 13:30:00,18.02,18.03,18.0,18.0,8000.0,18.02,18.03,18.0,18.0,8000.0
2014-08-07 13:35:00,18.0,18.01,17.99,18.01,11200.0,18.0,18.01,17.99,18.01,11200.0
2014-08-07 13:40:00,18.01,18.02,18.0,18.0,3200.0,18.01,18.02,18.0,18.0,3200.0
2014-08-07 13:45:00,18.0,18.02,17.98,17.98,8000.0,18.0,18.02,17.98,17.98,8000.0
2014-08-07 13:50:00,17.98,17.99,17.97,17.98,6800.0,17.98,17.99,17.97,17.98,6800.0
2014-08-07 13:55:00,17.97,17.99,17.97,17.98,9200.0,17.97,17.99,17.97,17.98,9200.0
2014-08-07 14:00:00,17.97,17.97,17.93,17.94,10000.0,17.97,17.97,17.93,17.94,10000.0
2014-08-07 14:05:00,17.94,17.97,17.93,17.97,17600.0,17.94,17.97,17.93,17.97,17600.0
2014-08-07 14:10:00,17.98,17.98,17.96,17.96,3600.0,17.98,17.98,17.96,17.96,3600.0
2014-08-07 14:15:00,17.96,17.96,17.92,17.93,12000.0,17.96,17.96,17.92,17.93,12000.0
2014-08-07 14:20:00,17.94,17.96,17.93,17.93,6000.0,17.94,17.96,17.93,17.93,6000.0
2014-08-07 14:25:00,17.94,17.95,17.93,17.94,6800.0,17.94,17.95,17.93,17.94,6800.0
2014-08-07 14:30:00,17.94,17.95,17.94,17.94,8800.0,17.94,17.95,17.94,17.94,8800.0
2014-08-07 14:35:00,17.93,17.93,17.89,17.89,10400.0,17.93,17.93,17.89,17.89,10400.0
2014-08-07 14:40:00,17.89,17.93,17.89,17.92,27600.0,17.89,17.93,17.89,17.92,27600.0
2014-08-07 14:45:00,17.92,17.93,17.9,17.9,7600.0,17.92,17.93,17.9,17.9,7600.0
2014-08-07 14:50:00,17.89,17.92,17.89,17.91,12800.0,17.89,17.92,17.89,17.91,12800.0
2014-08-07 14:55:00,17.91,17.92,17.91,17.92,48400.0,17.91,17.92,17.91,17.92,48400.0
2014-08-07 15:00:00,17.93,17.94,17.91,17.92,14000.0,17.93,17.94,17.91,17.92,14000.0
2014-08-07 15:05:00,17.92,17.92,17.9,17.9,11600.0,17.92,17.92,17.9,17.9,11600.0
2014-08-07 15:10:00,17.91,17.91,17.86,17.86,8000.0,17.91,17.91,17.86,17.86,8000.0
2014-08-07 15:15:00,17.86,17.88,17.85,17.87,14800.0,17.86,17.88,17.85,17.87,14800.0
2014-08-07 15:20:00,17.87,17.87,17.84,17.84,27600.0,17.87,17.87,17.84,17.84,27600.0
2014-08-07 15:25:00,17.84,17.84,17.81,17.81,15200.0,17.84,17.84,17.81,17.81,15200.0
2014-08-07 15:30:00,17.82,17.82,17.8,17.81,34800.0,17.82,17.82,17.8,17.81,34800.0
2014-08-07 15:35:00,17.8,17.83,17.8,17.83,25600.0,17.8,17.83,17.8,17.83,25600.0
2014-08-07 15:40:00,17.82,17.82,17.8,17.82,20000.0,17.82,17.82,17.8,17.82,20000.0
2014-08-07 15:45:00,17.82,17.82,17.8,17.81,28000.0,17.82,17.82,17.8,17.81,28000.0
2014-08-07 15:50:00,17.81,17.85,17.81,17.85,40800.0,17.81,17.85,17.81,17.85,40800.0
2014-08-07 15:55:00,17.85,17.86,17.84,17.85,109600.0,17.85,17.86,17.84,17.85,109600.0
2014-08-08 09:30:00,17.84,17.84,17.81,17.84,25200.0,17.84,17.84,17.81,17.84,25200.0
2014-08-08 09:35:00,17.87,17.87,17.83,17.84,1200.0,17.87,17.87,17.83,17.84,1200.0
2014-08-08 09:40:00,17.87,17.87,17.8,17.8,3600.0,17.87,17.87,17.8,17.8,3600.0
2014-08-08 09:45:00,17.78,17.81,17.78,17.81,10800.0,17.78,17.81,17.78,17.81,10800.0
2014-08-08 09:50:00,17.82,17.9,17.82,17.89,30400.0,17.82,17.9,17.82,17.89,30400.0
2014-08-08 09:55:00,17.89,17.94,17.89,17.94,24800.0,17.89,17.94,17.89,17.94,24800.0
2014-08-08 10:00:00,17.93,17.93,17.9,17.91,19200.0,17.93,17.93,17.9,17.91,19200.0
2014-08-08 10:05:00,17.92,17.93,17.88,17.89,37200.0,17.92,17.93,17.88,17.89,37200.0
2014-08-08 10:10:00,17.9,17.91,17.87,17.87,52400.0,17.9,17.91,17.87,17.87,52400.0
2014-08-08 10:15:00,17.86,17.86,17.85,17.85,2800.0,17.86,17.86,17.85,17.85,2800.0
2014-08-08 10:20:00,17.82,17.84,17.8,17.84,11200.0,17.82,17.84,17.8,17.84,11200.0
2014-08-08 10:25:00,17.84,17.84,17.77,17.78,6400.0,17.84,17.84,17.77,17.78,6400.0
2014-08-08 10:30:00,17.78,17.8,17.77,17.77,14400.0,17.78,17.8,17.77,17.77,14400.0
2014-08-08 10:35:00,17.75,17.79,17.75,17.78,3600.0,17.75,17.79,17.75,17.78,3600.0
2014-08-08 10:40:00,17.8,17.82,17.8,17.82,5200.0,17.8,17.82,17.8,17.82,5200.0
2014-08-08 10:45:00,17.81,17.85,17.81,17.85,20400.0,17.81,17.85,17.81,17.85,20400.0
2014-08-08 10:50:00,17.85,17.85,17.82,17.82,1200.0,17.85,17.85,17.82,17.82,1200.0
2014-08-08 10:55:00,17.82,17.85,17.81,17.84,28800.0,17.82,17.85,17.81,17.84,28800.0
2014-08-08 11:00:00,17.84,17.88,17.83,17.88,21600.0,17.84,17.88,17.83,17.88,21600.0
2014-08-08 11:05:00,17.88,17.92,17.88,17.9,24400.0,17.88,17.92,17.88,17.9,24400.0
2014-08-08 11:10:00,17.9,17.92,17.9,17.92,7200.0,17.9,17.92,17.9,17.92,7200.0
2014-08-08 11:15:00,17.89,17.93,17.89,17.93,4800.0,17.89,17.93,17.89,17.93,4800.0
2014-08-08 11:20:00,17.93,17.93,17.9,17.91,6400.0,17.93,17.93,17.9,17.91,6400.0
2014-08-08 11:25:00,17.92,17.96,17.92,17.96,6400.0,17.92,17.96,17.92,17.96,6400.0
2014-08-08 11:30:00,17.96,17.96,17.94,17.95,5600.0,17.96,17.96,17.94,17.95,5600.0
2014-08-08 11:35:00,17.96,17.96,17.92,17.96,26800.0,17.96,17.96,17.92,17.96,26800.0
2014-08-08 11:40:00,17.95,17.97,17.94,17.97,20400.0,17.95,17.97,17.94,17.97,20400.0
2014-08-08 11:45:00,17.97,17.97,17.96,17.96,4400.0,17.97,17.97,17.96,17.96,4400.0
2014-08-08 11:50:00,17.93,17.94,17.92,17.93,3600.0,17.93,17.94,17.92,17.93,3600.0
2014-08-08 11:55:00,17.93,17.94,17.93,17.94,2800.0,17.93,17.94,17.93,17.94,2800.0
2014-08-08 12:00:00,17.94,18.0,17.94,17.99,12000.0,17.94,18.0,17.94,17.99,12000.0
2014-08-08 12:05:00,17.99,18.02,17.97,18.02,12400.0,17.99,18.02,17.97,18.02,12400.0
2014-08-08 12:10:00,18.02,18.02,18.0,18.0,2000.0,18.02,18.02,18.0,18.0,2000.0
2014-08-08 12:15:00,18.0,18.01,17.99,18.01,24800.0,18.0,18.01,17.99,18.01,24800.0
2014-08-08 12:20:00,18.02,18.02,18.0,18.0,3600.0,18.02,18.02,18.0,18.0,3600.0
2014-08-08 12:25:00,18.0,18.0,17.99,18.0,3600.0,18.0,18.0,17.99,18.0,3600.0
2014-08-08 12:30:00,17.99,18.0,17.99,18.0,17600.0,17.99,18.0,17.99,18.0,17600.0
2014-08-08 12:35:00,17.99,17.99,17.98,17.99,4000.0,17.99,17.99,17.98,17.99,4000.0
2014-08-08 12:40:00,17.99,17.99,17.99,17.99,1200.0,17.99,17.99,17.99,17.99,1200.0
2014-08-08 12:45:00,17.99,18.0,17.98,17.99,6000.0,17.99,18.0,17.98,17.99,6000.0
2014-08-08 12:50:00,17.99,18.0,17.99,17.99,2800.0,17.99,18.0,17.99,17.99,2800.0
2014-08-08 12:55:00,17.98,17.99,17.98,17.98,2000.0,17.98,17.99,17.98,17.98,2000.0
2014-08-08 13:00:00,17.97,17.99,17.97,17.99,3200.0,17.97,17.99,17.97,17.99,3200.0
2014-08-08 13:05:00,17.99,18.0,17.99,18.0,4000.0,17.99,18.0,17.99,18.0,4000.0
2014-08-08 13:10:00,18.0,18.01,17.99,18.01,5200.0,18.0,18.01,17.99,18.01,5200.0
2014-08-08 13:15:00,18.03,18.04,18.02,18.03,2400.0,18.03,18.04,18.02,18.03,2400.0
2014-08-08 13:20:00,18.04,18.05,18.04,18.04,4400.0,18.04,18.05,18.04,18.04,4400.0
2014-08-08 13:25:00,18.04,18.07,18.04,18.05,4400.0,18.04,18.07,18.04,18.05,4400.0
2014-08-08 13:30:00,18.05,18.05,18.04,18.05,2800.0,18.05,18.05,18.04,18.05,2800.0
2014-08-08 13:35:00,18.05,18.05,18.04,18.05,3200.0,18.05,18.05,18.04,18.05,3200.0
2014-08-08 13:40:00,18.06,18.06,18.05,18.06,12400.0,18.06,18.06,18.05,18.06,12400.0
2014-08-08 13:45:00,18.06,18.07,18.05,18.06,17600.0,18.06,18.07,18.05,18.06,17600.0
2014-08-08 13:50:00,18.07,18.08,18.07,18.07,5200.0,18.07,18.08,18.07,18.07,5200.0
2014-08-08 13:55:00,18.07,18.1,18.07,18.1,6000.0,18.07,18.1,18.07,18.1,6000.0
2014-08-08 14:00:00,18.09,18.12,18.09,18.11,8800.0,18.09,18.12,18.09,18.11,8800.0
2014-08-08 14:05:00,18.12,18.17,18.12,18.14,84800.0,18.12,18.17,18.12,18.14,84800.0
2014-08-08 14:10:00,18.14,18.14,18.1,18.1,14000.0,18.14,18.14,18.1,18.1,14000.0
2014-08-08 14:15:00,18.1,18.11,18.1,18.1,9600.0,18.1,18.11,18.1,18.1,9600.0
2014-08-08 14:20:00,18.1,18.1,18.08,18.1,8800.0,18.1,18.1,18.08,18.1,8800.0
2014-08-08 14:25:00,18.1,18.11,18.1,18.11,6800.0,18.1,18.11,18.1,18.11,6800.0
2014-08-08 14:30:00,18.11,18.11,18.1,18.11,7200.0,18.11,18.11,18.1,18.11,7200.0
2014-08-08 14:35:00,18.11,18.12,18.11,18.12,5200.0,18.11,18.12,18.11,18.12,5200.0
2014-08-08 14:40:00,18.13,18.13,18.11,18.11,56400.0,18.13,18.13,18.11,18.11,56400.0
2014-08-08 14:45:00,18.11,18.11,18.1,18.11,23200.0,18.11,18.11,18.1,18.11,23200.0
2014-08-08 14:50:00,18.11,18.11,18.09,18.1,5200.0,18.11,18.11,18.09,18.1,5200.0
2014-08-08 14:55:00,18.1,18.1,18.08,18.08,8400.0,18.1,18.1,18.08,18.08,8400.0
2014-08-08 15:00:00,18.08,18.08,18.07,18.08,6800.0,18.08,18.08,18.07,18.08,6800.0
2014-08-08 15:05:00,18.08,18.09,18.07,18.08,10400.0,18.08,18.09,18.07,18.08,10400.0
2014-08-08 15:10:00,18.08,18.09,18.07,18.09,12000.0,18.08,18.09,18.07,18.09,12000.0
2014-08-08 15:15:00,18.08,18.08,18.08,18.08,800.0,18.08,18.08,18.08,18.08,800.0
2014-08-08 15:20:00,18.08,18.09,18.07,18.09,12800.0,18.08,18.09,18.07,18.09,12800.0
2014-08-08 15:25:00,18.1,18.11,18.09,18.11,22400.0,18.1,18.11,18.09,18.11,22400.0
2014-08-08 15:30:00,18.11,18.11,18.09,18.1,27600.0,18.11,18.11,18.09,18.1,27600.0
2014-08-08 15:35:00,18.09,18.1,18.08,18.09,12000.0,18.09,18.1,18.08,18.09,12000.0
2014-08-08 15:40:00,18.1,18.1,18.09,18.1,7600.0,18.1,18.1,18.09,18.1,7600.0
2014-08-08 15:45:00,18.1,18.13,18.1,18.11,33200.0,18.1,18.13,18.1,18.11,33200.0
2014-08-08 15:50:00,18.1,18.11,18.09,18.1,34400.0,18.1,18.11,18.09,18.1,34400.0
2014-08-08 15:55:00,18.1,18.11,18.09,18.11,99600.0,18.1,18.11,18.09,18.11,99600.0
2014-08-11 09:30:00,18.12,18.15,18.08,18.08,26800.0,18.12,18.15,18.08,18.08,26800.0
2014-08-11 09:35:00,18.1,18.1,18.02,18.07,4000.0,18.1,18.1,18.02,18.07,4000.0
2014-08-11 09:40:00,18.02,18.04,17.91,17.96,16800.0,18.02,18.04,17.91,17.96,16800.0
2014-08-11 09:45:00,17.97,18.02,17.97,18.0,39200.0,17.97,18.02,17.97,18.0,39200.0
2014-08-11 09:50:00,18.0,18.03,17.97,18.0,114400.0,18.0,18.03,17.97,18.0,114400.0
2014-08-11 09:55:00,18.0,18.02,17.99,18.0,40400.0,18.0,18.02,17.99,18.0,40400.0
2014-08-11 10:00:00,18.0,18.06,17.99,18.06,45200.0,18.0,18.06,17.99,18.06,45200.0
2014-08-11 10:05:00,18.07,18.09,18.05,18.06,33200.0,18.07,18.09,18.05,18.06,33200.0
2014-08-11 10:10:00,18.06,18.06,18.03,18.04,18400.0,18.06,18.06,18.03,18.04,18400.0
2014-08-11 10:15:00,18.04,18.07,18.03,18.03,38000.0,18.04,18.07,18.03,18.03,38000.0
2014-08-11 10:20:00,18.03,18.07,18.03,18.04,53600.0,18.03,18.07,18.03,18.04,53600.0
2014-08-11 10:25:00,18.05,18.08,18.04,18.06,70800.0,18.05,18.08,18.04,18.06,70800.0
2014-08-11 10:30:00,18.05,18.06,18.04,18.06,4400.0,18.05,18.06,18.04,18.06,4400.0
2014-08-11 10:35:00,18.06,18.08,18.05,18.07,18800.0,18.06,18.08,18.05,18.07,18800.0
2014-08-11 10:40:00,18.07,18.07,18.04,18.05,8000.0,18.07,18.07,18.04,18.05,8000.0
2014-08-11 10:45:00,18.05,18.08,18.05,18.08,16000.0,18.05,18.08,18.05,18.08,16000.0
2014-08-11 10:50:00,18.06,18.06,18.05,18.05,10400.0,18.06,18.06,18.05,18.05,10400.0
2014-08-11 10:55:00,18.05,18.05,18.03,18.03,19600.0,18.05,18.05,18.03,18.03,19600.0
2014-08-11 11:00:00,18.03,18.04,18.02,18.02,13200.0,18.03,18.04,18.02,18.02,13200.0
2014-08-11 11:05:00,18.03,18.07,18.03,18.07,129600.0,18.03,18.07,18.03,18.07,129600.0
2014-08-11 11:10:00,18.07,18.1,18.07,18.09,16000.0,18.07,18.1,18.07,18.09,16000.0
2014-08-11 11:15:00,18.09,18.11,18.08,18.11,43200.0,18.09,18.11,18.08,18.11,43200.0
2014-08-11 11:20:00,18.11,18.13,18.11,18.12,10000.0,18.11,18.13,18.11,18.12,10000.0
2014-08-11 11:25:00,18.12,18.12,18.1,18.1,8000.0,18.12,18.12,18.1,18.1,8000.0
2014-08-11 11:30:00,18.1,18.1,18.08,18.1,35600.0,18.1,18.1,18.08,18.1,35600.0
2014-08-11 11:35:00,18.1,18.1,18.09,18.1,11200.0,18.1,18.1,18.09,18.1,11200.0
2014-08-11 11:40:00,18.1,18.1,18.1,18.1,16400.0,18.1,18.1,18.1,18.1,16400.0
2014-08-11 11:45:00,18.11,18.11,18.1,18.11,17600.0,18.11,18.11,18.1,18.11,17600.0
2014-08-11 11:50:00,18.11,18.13,18.1,18.1,26000.0,18.11,18.13,18.1,18.1,26000.0
2014-08-11 11:55:00,18.11,18.13,18.11,18.13,11600.0,18.11,18.13,18.11,18.13,11600.0
2014-08-11 12:00:00,18.12,18.13,18.11,18.13,14800.0,18.12,18.13,18.11,18.13,14800.0
2014-08-11 12:05:00,18.14,18.14,18.13,18.13,14000.0,18.14,18.14,18.13,18.13,14000.0
2014-08-11 12:10:00,18.13,18.14,18.13,18.13,23600.0,18.13,18.14,18.13,18.13,23600.0
2014-08-11 12:15:00,18.13,18.13,18.11,18.12,24800.0,18.13,18.13,18.11,18.12,24800.0
2014-08-11 12:20:00,18.11,18.11,18.08,18.08,6800.0,18.11,18.11,18.08,18.08,6800.0
2014-08-11 12:25:00,18.08,18.08,18.06,18.06,10800.0,18.08,18.08,18.06,18.06,10800.0
2014-08-11 12:30:00,18.06,18.06,18.04,18.04,6800.0,18.06,18.06,18.04,18.04,6800.0
2014-08-11 12:35:00,18.05,18.05,18.04,18.04,18400.0,18.05,18.05,18.04,18.04,18400.0
2014-08-11 12:40:00,18.05,18.09,18.04,18.09,16800.0,18.05,18.09,18.04,18.09,16800.0
2014-08-11 12:45:00,18.08,18.08,18.07,18.08,3600.0,18.08,18.08,18.07,18.08,3600.0
2014-08-11 12:50:00,18.07,18.1,18.07,18.08,44400.0,18.07,18.1,18.07,18.08,44400.0
2014-08-11 12:55:00,18.08,18.08,18.07,18.07,24000.0,18.08,18.08,18.07,18.07,24000.0
2014-08-11 13:00:00,18.07,18.07,18.06,18.07,42400.0,18.07,18.07,18.06,18.07,42400.0
2014-08-11 13:05:00,18.06,18.07,18.05,18.05,7600.0,18.06,18.07,18.05,18.05,7600.0
2014-08-11 13:10:00,18.05,18.05,18.04,18.05,6800.0,18.05,18.05,18.04,18.05,6800.0
2014-08-11 13:15:00,18.05,18.07,18.04,18.06,50000.0,18.05,18.07,18.04,18.06,50000.0
2014-08-11 13:20:00,18.06,18.06,18.03,18.04,6000.0,18.06,18.06,18.03,18.04,6000.0
2014-08-11 13:25:00,18.03,18.03,18.0,18.0,5200.0,18.03,18.03,18.0,18.0,5200.0
2014-08-11 13:30:00,18.0,18.04,18.0,18.04,41200.0,18.0,18.04,18.0,18.04,41200.0
2014-08-11 13:35:00,18.03,18.07,18.03,18.07,13600.0,18.03,18.07,18.03,18.07,13600.0
2014-08-11 13:40:00,18.06,18.07,18.02,18.03,11600.0,18.06,18.07,18.02,18.03,11600.0
2014-08-11 13:45:00,18.03,18.03,18.01,18.03,14800.0,18.03,18.03,18.01,18.03,14800.0
2014-08-11 13:50:00,18.03,18.05,18.02,18.04,34800.0,18.03,18.05,18.02,18.04,34800.0
2014-08-11 13:55:00,18.03,18.03,18.0,18.02,8800.0,18.03,18.03,18.0,18.02,8800.0
2014-08-11 14:00:00,18.02,18.03,18.0,18.03,54800.0,18.02,18.03,18.0,18.03,54800.0
2014-08-11 14:05:00,18.02,18.05,18.02,18.05,16000.0,18.02,18.05,18.02,18.05,16000.0
2014-08-11 14:10:00,18.05,18.06,18.05,18.05,19600.0,18.05,18.06,18.05,18.05,19600.0
2014-08-11 14:15:00,18.05,18.06,18.05,18.06,19200.0,18.05,18.06,18.05,18.06,19200.0
2014-08-11 14:20:00,18.05,18.05,18.03,18.04,6800.0,18.05,18.05,18.03,18.04,6800.0
2014-08-11 14:25:00,18.03,18.04,18.01,18.02,12800.0,18.03,18.04,18.01,18.02,12800.0
2014-08-11 14:30:00,18.02,18.02,17.99,17.99,23600.0,18.02,18.02,17.99,17.99,23600.0
2014-08-11 14:35:00,17.99,18.0,17.99,18.0,14000.0,17.99,18.0,17.99,18.0,14000.0
2014-08-11 14:40:00,18.0,18.04,18.0,18.04,40800.0,18.0,18.04,18.0,18.04,40800.0
2014-08-11 14:45:00,18.04,18.06,18.04,18.06,33600.0,18.04,18.06,18.04,18.06,33600.0
2014-08-11 14:50:00,18.06,18.08,18.05,18.05,54800.0,18.06,18.08,18.05,18.05,54800.0
2014-08-11 14:55:00,18.05,18.05,18.02,18.04,18000.0,18.05,18.05,18.02,18.04,18000.0
2014-08-11 15:00:00,18.04,18.06,18.03,18.06,44400.0,18.04,18.06,18.03,18.06,44400.0
2014-08-11 15:05:00,18.06,18.08,18.06,18.06,32400.0,18.06,18.08,18.06,18.06,32400.0
2014-08-11 15:10:00,18.06,18.08,18.05,18.06,60000.0,18.06,18.08,18.05,18.06,60000.0
2014-08-11 15:15:00,18.06,18.06,18.05,18.05,10000.0,18.06,18.06,18.05,18.05,10000.0
2014-08-11 15:20:00,18.04,18.05,18.03,18.04,39600.0,18.04,18.05,18.03,18.04,39600.0
2014-08-11 15:25:00,18.04,18.08,18.04,18.06,73600.0,18.04,18.08,18.04,18.06,73600.0
2014-08-11 15:30:00,18.06,18.07,18.06,18.06,22800.0,18.06,18.07,18.06,18.06,22800.0
2014-08-11 15:35:00,18.06,18.07,18.04,18.04,85600.0,18.06,18.07,18.04,18.04,85600.0
2014-08-11 15:40:00,18.04,18.06,18.04,18.05,74400.0,18.04,18.06,18.04,18.05,74400.0
2014-08-11 15:45:00,18.05,18.05,18.04,18.04,75600.0,18.05,18.05,18.04,18.04,75600.0
2014-08-11 15:50:00,18.05,18.05,18.02,18.04,203200.0,18.05,18.05,18.02,18.04,203200.0
2014-08-11 15:55:00,18.04,18.07,18.04,18.06,195600.0,18.04,18.07,18.04,18.06,195600.0
2014-08-12 09:30:00,18.08,18.12,17.97,18.02,22400.0,18.08,18.12,17.97,18.02,22400.0
2014-08-12 09:35:00,18.03,18.13,18.01,18.13,24800.0,18.03,18.13,18.01,18.13,24800.0
2014-08-12 09:40:00,18.11,18.14,18.1,18.12,7600.0,18.11,18.14,18.1,18.12,7600.0
2014-08-12 09:45:00,18.11,18.12,18.09,18.09,12400.0,18.11,18.12,18.09,18.09,12400.0
2014-08-12 09:50:00,18.08,18.1,18.06,18.07,44800.0,18.08,18.1,18.06,18.07,44800.0
2014-08-12 09:55:00,18.07,18.12,18.07,18.12,6400.0,18.07,18.12,18.07,18.12,6400.0
2014-08-12 10:00:00,18.11,18.11,18.07,18.07,29600.0,18.11,18.11,18.07,18.07,29600.0
2014-08-12 10:05:00,18.08,18.09,18.04,18.04,10800.0,18.08,18.09,18.04,18.04,10800.0
2014-08-12 10:10:00,18.04,18.05,18.03,18.05,17600.0,18.04,18.05,18.03,18.05,17600.0
2014-08-12 10:15:00,18.06,18.06,18.02,18.04,18000.0,18.06,18.06,18.02,18.04,18000.0
2014-08-12 10:20:00,18.05,18.07,18.03,18.05,21600.0,18.05,18.07,18.03,18.05,21600.0
2014-08-12 10:25:00,18.05,18.06,18.03,18.05,56800.0,18.05,18.06,18.03,18.05,56800.0
2014-08-12 10:30:00,18.04,18.07,18.03,18.07,41200.0,18.04,18.07,18.03,18.07,41200.0
2014-08-12 10:35:00,18.06,18.09,18.06,18.09,14400.0,18.06,18.09,18.06,18.09,14400.0
2014-08-12 10:40:00,18.08,18.08,18.05,18.05,29200.0,18.08,18.08,18.05,18.05,29200.0
2014-08-12 10:45:00,18.06,18.09,18.05,18.09,16800.0,18.06,18.09,18.05,18.09,16800.0
2014-08-12 10:50:00,18.09,18.1,18.07,18.1,12000.0,18.09,18.1,18.07,18.1,12000.0
2014-08-12 10:55:00,18.1,18.11,18.09,18.11,42800.0,18.1,18.11,18.09,18.11,42800.0
2014-08-12 11:00:00,18.09,18.11,18.09,18.11,45200.0,18.09,18.11,18.09,18.11,45200.0
2014-08-12 11:05:00,18.11,18.11,18.07,18.11,36000.0,18.11,18.11,18.07,18.11,36000.0
2014-08-12 11:10:00,18.11,18.11,18.09,18.11,6000.0,18.11,18.11,18.09,18.11,6000.0
2014-08-12 11:15:00,18.08,18.09,18.04,18.09,49200.0,18.08,18.09,18.04,18.09,49200.0
2014-08-12 11:20:00,18.08,18.1,18.08,18.1,22800.0,18.08,18.1,18.08,18.1,22800.0
2014-08-12 11:25:00,18.09,18.11,18.09,18.1,10800.0,18.09,18.11,18.09,18.1,10800.0
2014-08-12 11:30:00,18.09,18.1,18.09,18.1,9600.0,18.09,18.1,18.09,18.1,9600.0
2014-08-12 11:35:00,18.1,18.13,18.1,18.12,25200.0,18.1,18.13,18.1,18.12,25200.0
2014-08-12 11:40:00,18.12,18.12,18.1,18.11,4800.0,18.12,18.12,18.1,18.11,4800.0
2014-08-12 11:45:00,18.11,18.12,18.1,18.12,7600.0,18.11,18.12,18.1,18.12,7600.0
2014-08-12 11:50:00,18.11,18.12,18.11,18.12,34800.0,18.11,18.12,18.11,18.12,34800.0
2014-08-12 11:55:00,18.1,18.11,18.08,18.09,12400.0,18.1,18.11,18.08,18.09,12400.0
2014-08-12 12:00:00,18.08,18.11,18.07,18.1,28800.0,18.08,18.11,18.07,18.1,28800.0
2014-08-12 12:05:00,18.1,18.12,18.1,18.12,8400.0,18.1,18.12,18.1,18.12,8400.0
2014-08-12 12:10:00,18.11,18.12,18.11,18.12,800.0,18.11,18.12,18.11,18.12,800.0
2014-08-12 12:15:00,18.11,18.11,18.1,18.1,10800.0,18.11,18.11,18.1,18.1,10800.0
2014-08-12 12:20:00,18.1,18.11,18.1,18.11,12400.0,18.1,18.11,18.1,18.11,12400.0
2014-08-12 12:25:00,18.11,18.12,18.09,18.11,7600.0,18.11,18.12,18.09,18.11,7600.0
2014-08-12 12:30:00,18.1,18.11,18.1,18.11,5200.0,18.1,18.11,18.1,18.11,5200.0
2014-08-12 12:35:00,18.1,18.11,18.1,18.11,4800.0,18.1,18.11,18.1,18.11,4800.0
2014-08-12 12:40:00,18.11,18.12,18.1,18.12,13600.0,18.11,18.12,18.1,18.12,13600.0
2014-08-12 12:45:00,18.12,18.13,18.12,18.13,2800.0,18.12,18.13,18.12,18.13,2800.0
2014-08-12 12:50:00,18.11,18.11,18.1,18.11,14000.0,18.11,18.11,18.1,18.11,14000.0
2014-08-12 12:55:00,18.11,18.11,18.09,18.1,15200.0,18.11,18.11,18.09,18.1,15200.0
2014-08-12 13:00:00,18.1,18.13,18.1,18.13,16400.0,18.1,18.13,18.1,18.13,16400.0
2014-08-12 13:05:00,18.13,18.14,18.11,18.14,13200.0,18.13,18.14,18.11,18.14,13200.0
2014-08-12 13:10:00,18.14,18.14,18.14,18.14,4000.0,18.14,18.14,18.14,18.14,4000.0
2014-08-12 13:15:00,18.12,18.14,18.12,18.14,5600.0,18.12,18.14,18.12,18.14,5600.0
2014-08-12 13:20:00,18.12,18.13,18.11,18.12,5200.0,18.12,18.13,18.11,18.12,5200.0
2014-08-12 13:25:00,18.12,18.14,18.12,18.14,18400.0,18.12,18.14,18.12,18.14,18400.0
2014-08-12 13:30:00,18.14,18.14,18.13,18.13,13600.0,18.14,18.14,18.13,18.13,13600.0
2014-08-12 13:35:00,18.14,18.16,18.13,18.15,13200.0,18.14,18.16,18.13,18.15,13200.0
2014-08-12 13:40:00,18.15,18.15,18.14,18.14,4800.0,18.15,18.15,18.14,18.14,4800.0
2014-08-12 13:45:00,18.13,18.14,18.11,18.13,8800.0,18.13,18.14,18.11,18.13,8800.0
2014-08-12 13:50:00,18.13,18.13,18.11,18.12,6400.0,18.13,18.13,18.11,18.12,6400.0
2014-08-12 13:55:00,18.11,18.12,18.1,18.11,9200.0,18.11,18.12,18.1,18.11,9200.0
2014-08-12 14:00:00,18.11,18.12,18.1,18.12,33200.0,18.11,18.12,18.1,18.12,33200.0
2014-08-12 14:05:00,18.12,18.12,18.1,18.11,17600.0,18.12,18.12,18.1,18.11,17600.0
2014-08-12 14:10:00,18.09,18.09,18.08,18.09,14800.0,18.09,18.09,18.08,18.09,14800.0
2014-08-12 14:15:00,18.09,18.11,18.09,18.11,32000.0,18.09,18.11,18.09,18.11,32000.0
2014-08-12 14:20:00,18.11,18.11,18.08,18.08,19600.0,18.11,18.11,18.08,18.08,19600.0
2014-08-12 14:25:00,18.07,18.08,18.06,18.07,15600.0,18.07,18.08,18.06,18.07,15600.0
2014-08-12 14:30:00,18.07,18.1,18.07,18.1,41200.0,18.07,18.1,18.07,18.1,41200.0
2014-08-12 14:35:00,18.1,18.12,18.1,18.12,30000.0,18.1,18.12,18.1,18.12,30000.0
2014-08-12 14:40:00,18.12,18.12,18.09,18.11,24400.0,18.12,18.12,18.09,18.11,24400.0
2014-08-12 14:45:00,18.11,18.11,18.11,18.11,24800.0,18.11,18.11,18.11,18.11,24800.0
2014-08-12 14:50:00,18.11,18.11,18.11,18.11,12400.0,18.11,18.11,18.11,18.11,12400.0
2014-08-12 14:55:00,18.11,18.12,18.11,18.11,31200.0,18.11,18.12,18.11,18.11,31200.0
2014-08-12 15:00:00,18.11,18.11,18.11,18.11,4800.0,18.11,18.11,18.11,18.11,4800.0
2014-08-12 15:05:00,18.11,18.11,18.1,18.11,24800.0,18.11,18.11,18.1,18.11,24800.0
2014-08-12 15:10:00,18.11,18.11,18.11,18.11,6800.0,18.11,18.11,18.11,18.11,6800.0
2014-08-12 15:15:00,18.11,18.11,18.11,18.11,25600.0,18.11,18.11,18.11,18.11,25600.0
2014-08-12 15:20:00,18.11,18.11,18.09,18.1,21200.0,18.11,18.11,18.09,18.1,21200.0
2014-08-12 15:25:00,18.11,18.11,18.08,18.09,31600.0,18.11,18.11,18.08,18.09,31600.0
2014-08-12 15:30:00,18.09,18.1,18.09,18.09,12400.0,18.09,18.1,18.09,18.09,12400.0
2014-08-12 15:35:00,18.09,18.09,18.09,18.09,28800.0,18.09,18.09,18.09,18.09,28800.0
2014-08-12 15:40:00,18.09,18.09,18.09,18.09,29200.0,18.09,18.09,18.09,18.09,29200.0
2014-08-12 15:45:00,18.09,18.72,18.08,18.12,452400.0,18.09,18.72,18.08,18.12,452400.0
2014-08-12 15:50:00,18.12,18.19,18.11,18.11,114800.0,18.12,18.19,18.11,18.11,114800.0
2014-08-12 15:55:00,18.11,18.13,18.1,18.1,87600.0,18.11,18.13,18.1,18.1,87600.0
2014-08-13 09:30:00,18.13,18.28,18.13,18.28,38000.0,18.13,18.28,18.13,18.28,38000.0
2014-08-13 09:35:00,18.28,18.36,18.25,18.36,11200.0,18.28,18.36,18.25,18.36,11200.0
2014-08-13 09:40:00,18.36,18.36,18.28,18.28,21200.0,18.36,18.36,18.28,18.28,21200.0
2014-08-13 09:45:00,18.29,18.35,18.26,18.34,31600.0,18.29,18.35,18.26,18.34,31600.0
2014-08-13 09:50:00,18.34,18.34,18.27,18.34,16400.0,18.34,18.34,18.27,18.34,16400.0
2014-08-13 09:55:00,18.32,18.32,18.28,18.32,14400.0,18.32,18.32,18.28,18.32,14400.0
2014-08-13 10:00:00,18.32,18.36,18.31,18.36,44000.0,18.32,18.36,18.31,18.36,44000.0
2014-08-13 10:05:00,18.36,18.4,18.34,18.4,12400.0,18.36,18.4,18.34,18.4,12400.0
2014-08-13 10:10:00,18.38,18.4,18.36,18.37,10800.0,18.38,18.4,18.36,18.37,10800.0
2014-08-13 10:15:00,18.36,18.38,18.34,18.38,10000.0,18.36,18.38,18.34,18.38,10000.0
2014-08-13 10:20:00,18.37,18.37,18.34,18.36,6000.0,18.37,18.37,18.34,18.36,6000.0
2014-08-13 10:25:00,18.36,18.37,18.34,18.37,25600.0,18.36,18.37,18.34,18.37,25600.0
2014-08-13 10:30:00,18.36,18.37,18.34,18.36,13600.0,18.36,18.37,18.34,18.36,13600.0
2014-08-13 10:35:00,18.36,18.39,18.35,18.39,15200.0,18.36,18.39,18.35,18.39,15200.0
2014-08-13 10:40:00,18.39,18.41,18.38,18.39,19200.0,18.39,18.41,18.38,18.39,19200.0
2014-08-13 10:45:00,18.41,18.41,18.38,18.38,6800.0,18.41,18.41,18.38,18.38,6800.0
2014-08-13 10:50:00,18.38,18.41,18.38,18.4,49200.0,18.38,18.41,18.38,18.4,49200.0
2014-08-13 10:55:00,18.4,18.46,18.4,18.46,17600.0,18.4,18.46,18.4,18.46,17600.0
2014-08-13 11:00:00,18.46,18.47,18.45,18.46,11200.0,18.46,18.47,18.45,18.46,11200.0
2014-08-13 11:05:00,18.47,18.49,18.46,18.48,21200.0,18.47,18.49,18.46,18.48,21200.0
2014-08-13 11:10:00,18.49,18.51,18.47,18.51,78000.0,18.49,18.51,18.47,18.51,78000.0
2014-08-13 11:15:00,18.5,18.53,18.5,18.52,17200.0,18.5,18.53,18.5,18.52,17200.0
2014-08-13 11:20:00,18.51,18.53,18.48,18.48,14800.0,18.51,18.53,18.48,18.48,14800.0
2014-08-13 11:25:00,18.49,18.49,18.47,18.47,7200.0,18.49,18.49,18.47,18.47,7200.0
2014-08-13 11:30:00,18.47,18.48,18.47,18.48,10000.0,18.47,18.48,18.47,18.48,10000.0
2014-08-13 11:35:00,18.47,18.48,18.47,18.48,7600.0,18.47,18.48,18.47,18.48,7600.0
2014-08-13 11:40:00,18.48,18.49,18.46,18.49,14400.0,18.48,18.49,18.46,18.49,14400.0
2014-08-13 11:45:00,18.49,18.49,18.45,18.45,2800.0,18.49,18.49,18.45,18.45,2800.0
2014-08-13 11:50:00,18.46,18.49,18.46,18.48,38000.0,18.46,18.49,18.46,18.48,38000.0
2014-08-13 11:55:00,18.47,18.49,18.47,18.49,5200.0,18.47,18.49,18.47,18.49,5200.0
2014-08-13 12:00:00,18.47,18.49,18.45,18.45,4400.0,18.47,18.49,18.45,18.45,4400.0
2014-08-13 12:05:00,18.46,18.49,18.45,18.48,50000.0,18.46,18.49,18.45,18.48,50000.0
2014-08-13 12:10:00,18.48,18.5,18.47,18.5,19200.0,18.48,18.5,18.47,18.5,19200.0
2014-08-13 12:15:00,18.5,18.52,18.5,18.52,408400.0,18.5,18.52,18.5,18.52,408400.0
2014-08-13 12:20:00,18.52,18.52,18.5,18.5,6000.0,18.52,18.52,18.5,18.5,6000.0
2014-08-13 12:25:00,18.5,18.51,18.5,18.51,26000.0,18.5,18.51,18.5,18.51,26000.0
2014-08-13 12:30:00,18.51,18.52,18.5,18.51,8000.0,18.51,18.52,18.5,18.51,8000.0
2014-08-13 12:35:00,18.51,18.52,18.5,18.52,21600.0,18.51,18.52,18.5,18.52,21600.0
2014-08-13 12:40:00,18.52,18.52,18.51,18.52,4000.0,18.52,18.52,18.51,18.52,4000.0
2014-08-13 12:45:00,18.52,18.54,18.51,18.54,8400.0,18.52,18.54,18.51,18.54,8400.0
2014-08-13 12:50:00,18.53,18.54,18.51,18.51,10400.0,18.53,18.54,18.51,18.51,10400.0
2014-08-13 12:55:00,18.51,18.54,18.51,18.54,9600.0,18.51,18.54,18.51,18.54,9600.0
2014-08-13 13:00:00,18.54,18.54,18.51,18.52,6000.0,18.54,18.54,18.51,18.52,6000.0
2014-08-13 13:05:00,18.52,18.52,18.49,18.49,6000.0,18.52,18.52,18.49,18.49,6000.0
2014-08-13 13:10:00,18.48,18.48,18.47,18.47,15600.0,18.48,18.48,18.47,18.47,15600.0
2014-08-13 13:15:00,18.47,18.48,18.46,18.46,8800.0,18.47,18.48,18.46,18.46,8800.0
2014-08-13 13:20:00,18.46,18.46,18.45,18.45,7200.0,18.46,18.46,18.45,18.45,7200.0
2014-08-13 13:25:00,18.44,18.44,18.42,18.43,15600.0,18.44,18.44,18.42,18.43,15600.0
2014-08-13 13:30:00,18.43,18.44,18.43,18.44,8400.0,18.43,18.44,18.43,18.44,8400.0
2014-08-13 13:35:00,18.45,18.45,18.43,18.43,10400.0,18.45,18.45,18.43,18.43,10400.0
2014-08-13 13:40:00,18.43,18.45,18.43,18.44,4000.0,18.43,18.45,18.43,18.44,4000.0
2014-08-13 13:45:00,18.44,18.44,18.43,18.43,8800.0,18.44,18.44,18.43,18.43,8800.0
2014-08-13 13:50:00,18.43,18.43,18.41,18.41,5600.0,18.43,18.43,18.41,18.41,5600.0
2014-08-13 13:55:00,18.42,18.42,18.41,18.41,6400.0,18.42,18.42,18.41,18.41,6400.0
2014-08-13 14:00:00,18.41,18.41,18.39,18.4,12400.0,18.41,18.41,18.39,18.4,12400.0
2014-08-13 14:05:00,18.4,18.42,18.4,18.41,16000.0,18.4,18.42,18.4,18.41,16000.0
2014-08-13 14:10:00,18.41,18.42,18.4,18.42,16400.0,18.41,18.42,18.4,18.42,16400.0
2014-08-13 14:15:00,18.42,18.42,18.39,18.4,14000.0,18.42,18.42,18.39,18.4,14000.0
2014-08-13 14:20:00,18.4,18.42,18.4,18.42,8400.0,18.4,18.42,18.4,18.42,8400.0
2014-08-13 14:25:00,18.42,18.42,18.4,18.4,7200.0,18.42,18.42,18.4,18.4,7200.0
2014-08-13 14:30:00,18.4,18.41,18.38,18.41,20000.0,18.4,18.41,18.38,18.41,20000.0
2014-08-13 14:35:00,18.41,18.43,18.41,18.42,24800.0,18.41,18.43,18.41,18.42,24800.0
2014-08-13 14:40:00,18.42,18.43,18.42,18.43,20000.0,18.42,18.43,18.42,18.43,20000.0
2014-08-13 14:45:00,18.42,18.43,18.41,18.43,17200.0,18.42,18.43,18.41,18.43,17200.0
2014-08-13 14:50:00,18.43,18.43,18.41,18.42,14400.0,18.43,18.43,18.41,18.42,14400.0
2014-08-13 14:55:00,18.43,18.43,18.4,18.41,24800.0,18.43,18.43,18.4,18.41,24800.0
2014-08-13 15:00:00,18.41,18.41,18.39,18.4,15600.0,18.41,18.41,18.39,18.4,15600.0
2014-08-13 15:05:00,18.41,18.41,18.4,18.4,19200.0,18.41,18.41,18.4,18.4,19200.0
2014-08-13 15:10:00,18.39,18.41,18.39,18.4,22800.0,18.39,18.41,18.39,18.4,22800.0
2014-08-13 15:15:00,18.4,18.41,18.4,18.4,11600.0,18.4,18.41,18.4,18.4,11600.0
2014-08-13 15:20:00,18.4,18.4,18.38,18.38,16800.0,18.4,18.4,18.38,18.38,16800.0
2014-08-13 15:25:00,18.38,18.38,18.36,18.36,26000.0,18.38,18.38,18.36,18.36,26000.0
2014-08-13 15:30:00,18.37,18.37,18.35,18.35,17200.0,18.37,18.37,18.35,18.35,17200.0
2014-08-13 15:35:00,18.35,18.36,18.35,18.36,19600.0,18.35,18.36,18.35,18.36,19600.0
2014-08-13 15:40:00,18.36,18.38,18.36,18.37,21600.0,18.36,18.38,18.36,18.37,21600.0
2014-08-13 15:45:00,18.38,18.4,18.37,18.38,27600.0,18.38,18.4,18.37,18.38,27600.0
2014-08-13 15:50:00,18.38,18.39,18.36,18.37,35600.0,18.38,18.39,18.36,18.37,35600.0
2014-08-13 15:55:00,18.37,18.39,18.36,18.39,64400.0,18.37,18.39,18.36,18.39,64400.0
2014-08-14 09:30:00,18.34,18.36,18.28,18.31,13600.0,18.34,18.36,18.28,18.31,13600.0
2014-08-14 09:35:00,18.36,18.42,18.36,18.39,6400.0,18.36,18.42,18.36,18.39,6400.0
2014-08-14 09:40:00,18.39,18.4,18.36,18.36,7200.0,18.39,18.4,18.36,18.36,7200.0
2014-08-14 09:45:00,18.36,18.38,18.35,18.36,28000.0,18.36,18.38,18.35,18.36,28000.0
2014-08-14 09:50:00,18.36,18.39,18.36,18.39,35200.0,18.36,18.39,18.36,18.39,35200.0
2014-08-14 09:55:00,18.37,18.38,18.37,18.38,3200.0,18.37,18.38,18.37,18.38,3200.0
2014-08-14 10:00:00,18.39,18.4,18.39,18.4,1200.0,18.39,18.4,18.39,18.4,1200.0
2014-08-14 10:05:00,18.39,18.4,18.37,18.39,5600.0,18.39,18.4,18.37,18.39,5600.0
2014-08-14 10:10:00,18.41,18.42,18.38,18.42,13200.0,18.41,18.42,18.38,18.42,13200.0
2014-08-14 10:15:00,18.42,18.42,18.4,18.4,1600.0,18.42,18.42,18.4,18.4,1600.0
2014-08-14 10:20:00,18.4,18.45,18.4,18.45,4400.0,18.4,18.45,18.4,18.45,4400.0
2014-08-14 10:25:00,18.45,18.45,18.43,18.43,4800.0,18.45,18.45,18.43,18.43,4800.0
2014-08-14 10:30:00,18.44,18.44,18.43,18.43,4400.0,18.44,18.44,18.43,18.43,4400.0
2014-08-14 10:35:00,18.43,18.45,18.41,18.45,36000.0,18.43,18.45,18.41,18.45,36000.0
2014-08-14 10:40:00,18.46,18.47,18.46,18.47,1600.0,18.46,18.47,18.46,18.47,1600.0
2014-08-14 10:45:00,18.47,18.48,18.46,18.46,1600.0,18.47,18.48,18.46,18.46,1600.0
2014-08-14 10:50:00,18.45,18.46,18.44,18.45,10400.0,18.45,18.46,18.44,18.45,10400.0
2014-08-14 10:55:00,18.44,18.47,18.44,18.47,8000.0,18.44,18.47,18.44,18.47,8000.0
2014-08-14 11:00:00,18.47,18.49,18.47,18.49,3600.0,18.47,18.49,18.47,18.49,3600.0
2014-08-14 11:05:00,18.48,18.49,18.47,18.48,15600.0,18.48,18.49,18.47,18.48,15600.0
2014-08-14 11:10:00,18.48,18.48,18.47,18.47,1200.0,18.48,18.48,18.47,18.47,1200.0
2014-08-14 11:15:00,18.47,18.49,18.47,18.49,8800.0,18.47,18.49,18.47,18.49,8800.0
2014-08-14 11:20:00,18.49,18.5,18.49,18.5,4800.0,18.49,18.5,18.49,18.5,4800.0
2014-08-14 11:25:00,18.49,18.5,18.48,18.49,12400.0,18.49,18.5,18.48,18.49,12400.0
2014-08-14 11:30:00,18.49,18.5,18.48,18.48,12000.0,18.49,18.5,18.48,18.48,12000.0
2014-08-14 11:35:00,18.48,18.48,18.47,18.47,14400.0,18.48,18.48,18.47,18.47,14400.0
2014-08-14 11:40:00,18.47,18.58,18.47,18.56,175600.0,18.47,18.58,18.47,18.56,175600.0
2014-08-14 11:45:00,18.54,18.55,18.51,18.53,12400.0,18.54,18.55,18.51,18.53,12400.0
2014-08-14 11:50:00,18.53,18.53,18.53,18.53,400.0,18.53,18.53,18.53,18.53,400.0
2014-08-14 11:55:00,18.54,18.54,18.52,18.52,2800.0,18.54,18.54,18.52,18.52,2800.0
2014-08-14 12:00:00,18.54,18.55,18.53,18.54,10000.0,18.54,18.55,18.53,18.54,10000.0
2014-08-14 12:05:00,18.53,18.53,18.5,18.51,35600.0,18.53,18.53,18.5,18.51,35600.0
2014-08-14 12:10:00,18.51,18.51,18.5,18.51,20800.0,18.51,18.51,18.5,18.51,20800.0
2014-08-14 12:15:00,18.5,18.51,18.5,18.51,5200.0,18.5,18.51,18.5,18.51,5200.0
2014-08-14 12:20:00,18.49,18.49,18.49,18.49,800.0,18.49,18.49,18.49,18.49,800.0
2014-08-14 12:25:00,18.48,18.49,18.48,18.48,33200.0,18.48,18.49,18.48,18.48,33200.0
2014-08-14 12:30:00,18.49,18.49,18.49,18.49,9200.0,18.49,18.49,18.49,18.49,9200.0
2014-08-14 12:35:00,18.49,18.49,18.48,18.49,6400.0,18.49,18.49,18.48,18.49,6400.0
2014-08-14 12:40:00,18.48,18.49,18.48,18.48,24000.0,18.48,18.49,18.48,18.48,24000.0
2014-08-14 12:45:00,18.48,18.49,18.47,18.48,17200.0,18.48,18.49,18.47,18.48,17200.0
2014-08-14 12:50:00,18.47,18.49,18.47,18.48,2800.0,18.47,18.49,18.47,18.48,2800.0
2014-08-14 12:55:00,18.49,18.49,18.48,18.48,7200.0,18.49,18.49,18.48,18.48,7200.0
2014-08-14 13:00:00,18.48,18.5,18.48,18.48,2400.0,18.48,18.5,18.48,18.48,2400.0
2014-08-14 13:05:00,18.48,18.5,18.46,18.47,14800.0,18.48,18.5,18.46,18.47,14800.0
2014-08-14 13:10:00,18.47,18.49,18.46,18.47,4800.0,18.47,18.49,18.46,18.47,4800.0
2014-08-14 13:15:00,18.47,18.49,18.47,18.49,7600.0,18.47,18.49,18.47,18.49,7600.0
2014-08-14 13:20:00,18.48,18.49,18.47,18.48,12400.0,18.48,18.49,18.47,18.48,12400.0
2014-08-14 13:25:00,18.48,18.5,18.48,18.49,22000.0,18.48,18.5,18.48,18.49,22000.0
2014-08-14 13:30:00,18.48,18.5,18.46,18.47,48400.0,18.48,18.5,18.46,18.47,48400.0
2014-08-14 13:35:00,18.47,18.48,18.45,18.45,6400.0,18.47,18.48,18.45,18.45,6400.0
2014-08-14 13:40:00,18.45,18.46,18.45,18.46,4400.0,18.45,18.46,18.45,18.46,4400.0
2014-08-14 13:45:00,18.45,18.48,18.45,18.48,46400.0,18.45,18.48,18.45,18.48,46400.0
2014-08-14 13:50:00,18.48,18.48,18.48,18.48,6800.0,18.48,18.48,18.48,18.48,6800.0
2014-08-14 13:55:00,18.47,18.5,18.47,18.5,13600.0,18.47,18.5,18.47,18.5,13600.0
2014-08-14 14:00:00,18.5,18.51,18.5,18.5,10400.0,18.5,18.51,18.5,18.5,10400.0
2014-08-14 14:05:00,18.5,18.5,18.48,18.49,11200.0,18.5,18.5,18.48,18.49,11200.0
2014-08-14 14:10:00,18.49,18.49,18.49,18.49,10400.0,18.49,18.49,18.49,18.49,10400.0
2014-08-14 14:15:00,18.49,18.51,18.49,18.51,12400.0,18.49,18.51,18.49,18.51,12400.0
2014-08-14 14:20:00,18.51,18.51,18.5,18.5,10400.0,18.51,18.51,18.5,18.5,10400.0
2014-08-14 14:25:00,18.51,18.51,18.5,18.5,10000.0,18.51,18.51,18.5,18.5,10000.0
2014-08-14 14:30:00,18.5,18.51,18.49,18.49,18400.0,18.5,18.51,18.49,18.49,18400.0
2014-08-14 14:35:00,18.49,18.5,18.49,18.5,13600.0,18.49,18.5,18.49,18.5,13600.0
2014-08-14 14:40:00,18.5,18.51,18.5,18.5,9200.0,18.5,18.51,18.5,18.5,9200.0
2014-08-14 14:45:00,18.5,18.5,18.49,18.49,6000.0,18.5,18.5,18.49,18.49,6000.0
2014-08-14 14:50:00,18.49,18.51,18.49,18.5,12800.0,18.49,18.51,18.49,18.5,12800.0
2014-08-14 14:55:00,18.5,18.51,18.5,18.5,4800.0,18.5,18.51,18.5,18.5,4800.0
2014-08-14 15:00:00,18.5,18.5,18.5,18.5,6000.0,18.5,18.5,18.5,18.5,6000.0
2014-08-14 15:05:00,18.5,18.5,18.49,18.5,12800.0,18.5,18.5,18.49,18.5,12800.0
2014-08-14 15:10:00,18.49,18.5,18.48,18.5,13200.0,18.49,18.5,18.48,18.5,13200.0
2014-08-14 15:15:00,18.5,18.5,18.49,18.5,10000.0,18.5,18.5,18.49,18.5,10000.0
2014-08-14 15:20:00,18.5,18.5,18.5,18.5,17600.0,18.5,18.5,18.5,18.5,17600.0
2014-08-14 15:25:00,18.51,18.51,18.5,18.51,5200.0,18.51,18.51,18.5,18.51,5200.0
2014-08-14 15:30:00,18.51,18.51,18.49,18.5,14400.0,18.51,18.51,18.49,18.5,14400.0
2014-08-14 15:35:00,18.5,18.5,18.5,18.5,18000.0,18.5,18.5,18.5,18.5,18000.0
2014-08-14 15:40:00,18.5,18.51,18.5,18.5,21200.0,18.5,18.51,18.5,18.5,21200.0
2014-08-14 15:45:00,18.51,18.51,18.5,18.5,12000.0,18.51,18.51,18.5,18.5,12000.0
2014-08-14 15:50:00,18.5,18.5,18.5,18.5,19600.0,18.5,18.5,18.5,18.5,19600.0
2014-08-14 15:55:00,18.5,18.53,18.5,18.53,45600.0,18.5,18.53,18.5,18.53,45600.0
2014-08-15 09:30:00,18.64,18.64,18.64,18.64,10000.0,18.64,18.64,18.64,18.64,10000.0
2014-08-15 09:35:00,18.62,18.62,18.52,18.52,7200.0,18.62,18.62,18.52,18.52,7200.0
2014-08-15 09:40:00,18.52,18.54,18.45,18.45,7600.0,18.52,18.54,18.45,18.45,7600.0
2014-08-15 09:45:00,18.48,18.55,18.45,18.52,10000.0,18.48,18.55,18.45,18.52,10000.0
2014-08-15 09:50:00,18.51,18.54,18.47,18.5,20800.0,18.51,18.54,18.47,18.5,20800.0
2014-08-15 09:55:00,18.52,18.54,18.5,18.53,23600.0,18.52,18.54,18.5,18.53,23600.0
2014-08-15 10:00:00,18.52,18.58,18.51,18.56,33600.0,18.52,18.58,18.51,18.56,33600.0
2014-08-15 10:05:00,18.54,18.55,18.53,18.53,41200.0,18.54,18.55,18.53,18.53,41200.0
2014-08-15 10:10:00,18.54,18.56,18.53,18.55,30800.0,18.54,18.56,18.53,18.55,30800.0
2014-08-15 10:15:00,18.55,18.56,18.54,18.55,27600.0,18.55,18.56,18.54,18.55,27600.0
2014-08-15 10:20:00,18.55,18.59,18.54,18.58,27600.0,18.55,18.59,18.54,18.58,27600.0
2014-08-15 10:25:00,18.58,18.58,18.56,18.57,112000.0,18.58,18.58,18.56,18.57,112000.0
2014-08-15 10:30:00,18.57,18.61,18.56,18.61,66000.0,18.57,18.61,18.56,18.61,66000.0
2014-08-15 10:35:00,18.59,18.63,18.59,18.63,15200.0,18.59,18.63,18.59,18.63,15200.0
2014-08-15 10:40:00,18.62,18.62,18.57,18.59,31200.0,18.62,18.62,18.57,18.59,31200.0
2014-08-15 10:45:00,18.58,18.6,18.57,18.59,105600.0,18.58,18.6,18.57,18.59,105600.0
2014-08-15 10:50:00,18.59,18.62,18.59,18.61,90000.0,18.59,18.62,18.59,18.61,90000.0
2014-08-15 10:55:00,18.6,18.6,18.5,18.53,342800.0,18.6,18.6,18.5,18.53,342800.0
2014-08-15 11:00:00,18.53,18.54,18.48,18.48,85200.0,18.53,18.54,18.48,18.48,85200.0
2014-08-15 11:05:00,18.48,18.49,18.44,18.45,76400.0,18.48,18.49,18.44,18.45,76400.0
2014-08-15 11:10:00,18.45,18.46,18.43,18.43,47200.0,18.45,18.46,18.43,18.43,47200.0
2014-08-15 11:15:00,18.43,18.45,18.35,18.4,71200.0,18.43,18.45,18.35,18.4,71200.0
2014-08-15 11:20:00,18.42,18.44,18.42,18.44,53600.0,18.42,18.44,18.42,18.44,53600.0
2014-08-15 11:25:00,18.43,18.47,18.42,18.46,16400.0,18.43,18.47,18.42,18.46,16400.0
2014-08-15 11:30:00,18.47,18.48,18.46,18.46,7600.0,18.47,18.48,18.46,18.46,7600.0
2014-08-15 11:35:00,18.47,18.49,18.46,18.48,31200.0,18.47,18.49,18.46,18.48,31200.0
2014-08-15 11:40:00,18.49,18.49,18.49,18.49,2000.0,18.49,18.49,18.49,18.49,2000.0
2014-08-15 11:45:00,18.48,18.49,18.45,18.46,6800.0,18.48,18.49,18.45,18.46,6800.0
2014-08-15 11:50:00,18.45,18.45,18.4,18.42,54800.0,18.45,18.45,18.4,18.42,54800.0
2014-08-15 11:55:00,18.41,18.45,18.37,18.43,134400.0,18.41,18.45,18.37,18.43,134400.0
2014-08-15 12:00:00,18.43,18.43,18.38,18.41,27200.0,18.43,18.43,18.38,18.41,27200.0
2014-08-15 12:05:00,18.41,18.42,18.37,18.42,15600.0,18.41,18.42,18.37,18.42,15600.0
2014-08-15 12:10:00,18.4,18.42,18.38,18.38,6000.0,18.4,18.42,18.38,18.38,6000.0
2014-08-15 12:15:00,18.37,18.41,18.36,18.39,26400.0,18.37,18.41,18.36,18.39,26400.0
2014-08-15 12:20:00,18.39,18.4,18.39,18.4,2400.0,18.39,18.4,18.39,18.4,2400.0
2014-08-15 12:25:00,18.4,18.42,18.4,18.41,2000.0,18.4,18.42,18.4,18.41,2000.0
2014-08-15 12:30:00,18.41,18.41,18.36,18.37,38000.0,18.41,18.41,18.36,18.37,38000.0
2014-08-15 12:35:00,18.37,18.38,18.36,18.36,34800.0,18.37,18.38,18.36,18.36,34800.0
2014-08-15 12:40:00,18.36,18.39,18.36,18.39,18000.0,18.36,18.39,18.36,18.39,18000.0
2014-08-15 12:45:00,18.37,18.38,18.37,18.37,2000.0,18.37,18.38,18.37,18.37,2000.0
2014-08-15 12:50:00,18.35,18.36,18.34,18.34,3600.0,18.35,18.36,18.34,18.34,3600.0
2014-08-15 12:55:00,18.35,18.35,18.32,18.32,6400.0,18.35,18.35,18.32,18.32,6400.0
2014-08-15 13:00:00,18.32,18.34,18.31,18.33,12000.0,18.32,18.34,18.31,18.33,12000.0
2014-08-15 13:05:00,18.34,18.36,18.34,18.36,5200.0,18.34,18.36,18.34,18.36,5200.0
2014-08-15 13:10:00,18.35,18.36,18.35,18.36,2000.0,18.35,18.36,18.35,18.36,2000.0
2014-08-15 13:15:00,18.36,18.38,18.35,18.35,4800.0,18.36,18.38,18.35,18.35,4800.0
2014-08-15 13:20:00,18.35,18.37,18.35,18.37,2000.0,18.35,18.37,18.35,18.37,2000.0
2014-08-15 13:25:00,18.36,18.38,18.35,18.36,51600.0,18.36,18.38,18.35,18.36,51600.0
2014-08-15 13:30:00,18.36,18.36,18.34,18.34,13200.0,18.36,18.36,18.34,18.34,13200.0
2014-08-15 13:35:00,18.35,18.35,18.34,18.34,8000.0,18.35,18.35,18.34,18.34,8000.0
2014-08-15 13:40:00,18.35,18.35,18.33,18.33,3600.0,18.35,18.35,18.33,18.33,3600.0
2014-08-15 13:45:00,18.32,18.33,18.3,18.31,5600.0,18.32,18.33,18.3,18.31,5600.0
2014-08-15 13:50:00,18.3,18.33,18.29,18.3,11200.0,18.3,18.33,18.29,18.3,11200.0
2014-08-15 13:55:00,18.29,18.32,18.29,18.32,5600.0,18.29,18.32,18.29,18.32,5600.0
2014-08-15 14:00:00,18.32,18.32,18.31,18.32,5600.0,18.32,18.32,18.31,18.32,5600.0
2014-08-15 14:05:00,18.33,18.34,18.32,18.33,10000.0,18.33,18.34,18.32,18.33,10000.0
2014-08-15 14:10:00,18.32,18.34,18.31,18.34,10400.0,18.32,18.34,18.31,18.34,10400.0
2014-08-15 14:15:00,18.33,18.33,18.3,18.32,7200.0,18.33,18.33,18.3,18.32,7200.0
2014-08-15 14:20:00,18.33,18.34,18.32,18.33,10000.0,18.33,18.34,18.32,18.33,10000.0
2014-08-15 14:25:00,18.35,18.36,18.33,18.35,24000.0,18.35,18.36,18.33,18.35,24000.0
2014-08-15 14:30:00,18.36,18.39,18.35,18.36,8400.0,18.36,18.39,18.35,18.36,8400.0
2014-08-15 14:35:00,18.38,18.39,18.38,18.39,14400.0,18.38,18.39,18.38,18.39,14400.0
2014-08-15 14:40:00,18.39,18.43,18.39,18.4,10400.0,18.39,18.43,18.39,18.4,10400.0
2014-08-15 14:45:00,18.39,18.42,18.39,18.42,5600.0,18.39,18.42,18.39,18.42,5600.0
2014-08-15 14:50:00,18.41,18.41,18.39,18.41,6400.0,18.41,18.41,18.39,18.41,6400.0
2014-08-15 14:55:00,18.41,18.42,18.4,18.4,5200.0,18.41,18.42,18.4,18.4,5200.0
2014-08-15 15:00:00,18.4,18.41,18.38,18.39,10000.0,18.4,18.41,18.38,18.39,10000.0
2014-08-15 15:05:00,18.4,18.4,18.39,18.4,7600.0,18.4,18.4,18.39,18.4,7600.0
2014-08-15 15:10:00,18.4,18.42,18.4,18.42,6400.0,18.4,18.42,18.4,18.42,6400.0
2014-08-15 15:15:00,18.42,18.42,18.39,18.41,20000.0,18.42,18.42,18.39,18.41,20000.0
2014-08-15 15:20:00,18.41,18.41,18.39,18.4,16800.0,18.41,18.41,18.39,18.4,16800.0
2014-08-15 15:25:00,18.41,18.41,18.4,18.4,7200.0,18.41,18.41,18.4,18.4,7200.0
2014-08-15 15:30:00,18.39,18.4,18.38,18.39,7600.0,18.39,18.4,18.38,18.39,7600.0
2014-08-15 15:35:00,18.39,18.4,18.38,18.39,9200.0,18.39,18.4,18.38,18.39,9200.0
2014-08-15 15:40:00,18.39,18.42,18.38,18.38,17200.0,18.39,18.42,18.38,18.38,17200.0
2014-08-15 15:45:00,18.38,18.41,18.38,18.4,30400.0,18.38,18.41,18.38,18.4,30400.0
2014-08-15 15:50:00,18.4,18.42,18.4,18.42,39200.0,18.4,18.42,18.4,18.42,39200.0
2014-08-15 15:55:00,18.42,18.42,18.4,18.42,73600.0,18.42,18.42,18.4,18.42,73600.0
2014-08-18 09:30:00,18.53,18.56,18.46,18.56,7600.0,18.53,18.56,18.46,18.56,7600.0
2014-08-18 09:35:00,18.48,18.48,18.35,18.35,4400.0,18.48,18.48,18.35,18.35,4400.0
2014-08-18 09:40:00,18.39,18.39,18.35,18.36,1200.0,18.39,18.39,18.35,18.36,1200.0
2014-08-18 09:45:00,18.36,18.36,18.35,18.35,2400.0,18.36,18.36,18.35,18.35,2400.0
2014-08-18 09:50:00,18.36,18.4,18.36,18.37,12000.0,18.36,18.4,18.36,18.37,12000.0
2014-08-18 09:55:00,18.4,18.43,18.39,18.4,22400.0,18.4,18.43,18.39,18.4,22400.0
2014-08-18 10:00:00,18.4,18.4,18.39,18.39,2000.0,18.4,18.4,18.39,18.39,2000.0
2014-08-18 10:05:00,18.38,18.39,18.36,18.39,10000.0,18.38,18.39,18.36,18.39,10000.0
2014-08-18 10:10:00,18.38,18.39,18.36,18.36,21600.0,18.38,18.39,18.36,18.36,21600.0
2014-08-18 10:15:00,18.38,18.39,18.36,18.36,21200.0,18.38,18.39,18.36,18.36,21200.0
2014-08-18 10:20:00,18.37,18.37,18.36,18.36,9200.0,18.37,18.37,18.36,18.36,9200.0
2014-08-18 10:25:00,18.36,18.38,18.36,18.38,5200.0,18.36,18.38,18.36,18.38,5200.0
2014-08-18 10:30:00,18.36,18.38,18.36,18.38,12400.0,18.36,18.38,18.36,18.38,12400.0
2014-08-18 10:35:00,18.38,18.41,18.38,18.4,4800.0,18.38,18.41,18.38,18.4,4800.0
2014-08-18 10:40:00,18.4,18.41,18.39,18.41,30000.0,18.4,18.41,18.39,18.41,30000.0
2014-08-18 10:45:00,18.41,18.43,18.4,18.41,17200.0,18.41,18.43,18.4,18.41,17200.0
2014-08-18 10:50:00,18.41,18.43,18.4,18.43,4400.0,18.41,18.43,18.4,18.43,4400.0
2014-08-18 10:55:00,18.43,18.45,18.43,18.44,7600.0,18.43,18.45,18.43,18.44,7600.0
2014-08-18 11:00:00,18.45,18.47,18.45,18.47,3200.0,18.45,18.47,18.45,18.47,3200.0
2014-08-18 11:05:00,18.46,18.49,18.46,18.49,2400.0,18.46,18.49,18.46,18.49,2400.0
2014-08-18 11:10:00,18.48,18.5,18.48,18.5,6800.0,18.48,18.5,18.48,18.5,6800.0
2014-08-18 11:15:00,18.5,18.51,18.49,18.5,6800.0,18.5,18.51,18.49,18.5,6800.0
2014-08-18 11:20:00,18.5,18.53,18.5,18.53,4000.0,18.5,18.53,18.5,18.53,4000.0
2014-08-18 11:25:00,18.52,18.52,18.51,18.51,1600.0,18.52,18.52,18.51,18.51,1600.0
2014-08-18 11:30:00,18.53,18.53,18.51,18.51,4000.0,18.53,18.53,18.51,18.51,4000.0
2014-08-18 11:35:00,18.54,18.54,18.52,18.54,18000.0,18.54,18.54,18.52,18.54,18000.0
2014-08-18 11:40:00,18.52,18.54,18.52,18.54,4800.0,18.52,18.54,18.52,18.54,4800.0
2014-08-18 11:45:00,18.55,18.55,18.54,18.54,1200.0,18.55,18.55,18.54,18.54,1200.0
2014-08-18 11:50:00,18.53,18.53,18.52,18.52,2800.0,18.53,18.53,18.52,18.52,2800.0
2014-08-18 11:55:00,18.52,18.52,18.52,18.52,4400.0,18.52,18.52,18.52,18.52,4400.0
2014-08-18 12:00:00,18.52,18.54,18.52,18.52,5200.0,18.52,18.54,18.52,18.52,5200.0
2014-08-18 12:05:00,18.54,18.54,18.51,18.51,1200.0,18.54,18.54,18.51,18.51,1200.0
2014-08-18 12:10:00,18.53,18.53,18.51,18.51,1200.0,18.53,18.53,18.51,18.51,1200.0
2014-08-18 12:15:00,18.51,18.52,18.51,18.51,2000.0,18.51,18.52,18.51,18.51,2000.0
2014-08-18 12:20:00,18.51,18.52,18.5,18.5,4800.0,18.51,18.52,18.5,18.5,4800.0
2014-08-18 12:25:00,18.5,18.51,18.5,18.5,3200.0,18.5,18.51,18.5,18.5,3200.0
2014-08-18 12:30:00,18.5,18.5,18.5,18.5,400.0,18.5,18.5,18.5,18.5,400.0
2014-08-18 12:35:00,18.49,18.52,18.49,18.51,9600.0,18.49,18.52,18.49,18.51,9600.0
2014-08-18 12:40:00,18.52,18.52,18.5,18.5,3200.0,18.52,18.52,18.5,18.5,3200.0
2014-08-18 12:45:00,18.52,18.52,18.5,18.5,16000.0,18.52,18.52,18.5,18.5,16000.0
2014-08-18 12:50:00,18.52,18.52,18.49,18.52,26000.0,18.52,18.52,18.49,18.52,26000.0
2014-08-18 12:55:00,18.51,18.51,18.5,18.5,800.0,18.51,18.51,18.5,18.5,800.0
2014-08-18 13:00:00,18.5,18.5,18.5,18.5,2000.0,18.5,18.5,18.5,18.5,2000.0
2014-08-18 13:05:00,18.5,18.52,18.5,18.51,27600.0,18.5,18.52,18.5,18.51,27600.0
2014-08-18 13:10:00,18.51,18.53,18.5,18.51,46400.0,18.51,18.53,18.5,18.51,46400.0
2014-08-18 13:15:00,18.51,18.55,18.51,18.55,39600.0,18.51,18.55,18.51,18.55,39600.0
2014-08-18 13:20:00,18.54,18.55,18.52,18.55,14400.0,18.54,18.55,18.52,18.55,14400.0
2014-08-18 13:25:00,18.56,18.57,18.56,18.57,1200.0,18.56,18.57,18.56,18.57,1200.0
2014-08-18 13:30:00,18.57,18.59,18.56,18.59,23600.0,18.57,18.59,18.56,18.59,23600.0
2014-08-18 13:35:00,18.58,18.58,18.58,18.58,1200.0,18.58,18.58,18.58,18.58,1200.0
2014-08-18 13:40:00,18.58,18.58,18.57,18.57,4400.0,18.58,18.58,18.57,18.57,4400.0
2014-08-18 13:45:00,18.56,18.57,18.56,18.57,5200.0,18.56,18.57,18.56,18.57,5200.0
2014-08-18 13:50:00,18.58,18.58,18.56,18.58,13200.0,18.58,18.58,18.56,18.58,13200.0
2014-08-18 13:55:00,18.58,18.58,18.58,18.58,7200.0,18.58,18.58,18.58,18.58,7200.0
2014-08-18 14:00:00,18.59,18.6,18.58,18.59,12400.0,18.59,18.6,18.58,18.59,12400.0
2014-08-18 14:05:00,18.59,18.6,18.59,18.6,4000.0,18.59,18.6,18.59,18.6,4000.0
2014-08-18 14:10:00,18.59,18.61,18.58,18.59,17200.0,18.59,18.61,18.58,18.59,17200.0
2014-08-18 14:15:00,18.6,18.6,18.58,18.58,7200.0,18.6,18.6,18.58,18.58,7200.0
2014-08-18 14:20:00,18.58,18.59,18.58,18.59,2800.0,18.58,18.59,18.58,18.59,2800.0
2014-08-18 14:25:00,18.59,18.59,18.56,18.56,6000.0,18.59,18.59,18.56,18.56,6000.0
2014-08-18 14:30:00,18.57,18.57,18.55,18.56,5600.0,18.57,18.57,18.55,18.56,5600.0
2014-08-18 14:35:00,18.55,18.55,18.55,18.55,2400.0,18.55,18.55,18.55,18.55,2400.0
2014-08-18 14:40:00,18.53,18.54,18.53,18.53,4400.0,18.53,18.54,18.53,18.53,4400.0
2014-08-18 14:45:00,18.54,18.55,18.52,18.52,20800.0,18.54,18.55,18.52,18.52,20800.0
2014-08-18 14:50:00,18.53,18.55,18.53,18.55,4800.0,18.53,18.55,18.53,18.55,4800.0
2014-08-18 14:55:00,18.54,18.55,18.53,18.53,2400.0,18.54,18.55,18.53,18.53,2400.0
2014-08-18 15:00:00,18.53,18.54,18.53,18.53,2800.0,18.53,18.54,18.53,18.53,2800.0
2014-08-18 15:05:00,18.52,18.52,18.52,18.52,1600.0,18.52,18.52,18.52,18.52,1600.0
2014-08-18 15:10:00,18.52,18.53,18.52,18.52,9200.0,18.52,18.53,18.52,18.52,9200.0
2014-08-18 15:15:00,18.52,18.53,18.51,18.53,14800.0,18.52,18.53,18.51,18.53,14800.0
2014-08-18 15:20:00,18.53,18.54,18.53,18.53,4400.0,18.53,18.54,18.53,18.53,4400.0
2014-08-18 15:25:00,18.54,18.54,18.52,18.53,14400.0,18.54,18.54,18.52,18.53,14400.0
2014-08-18 15:30:00,18.53,18.54,18.53,18.53,8000.0,18.53,18.54,18.53,18.53,8000.0
2014-08-18 15:35:00,18.53,18.54,18.52,18.54,10800.0,18.53,18.54,18.52,18.54,10800.0
2014-08-18 15:40:00,18.54,18.54,18.53,18.53,13600.0,18.54,18.54,18.53,18.53,13600.0
2014-08-18 15:45:00,18.53,18.56,18.53,18.55,23200.0,18.53,18.56,18.53,18.55,23200.0
2014-08-18 15:50:00,18.55,18.56,18.55,18.56,28000.0,18.55,18.56,18.55,18.56,28000.0
2014-08-18 15:55:00,18.56,18.57,18.56,18.57,31600.0,18.56,18.57,18.56,18.57,31600.0
2014-08-19 09:30:00,18.65,18.67,18.57,18.58,7600.0,18.65,18.67,18.57,18.58,7600.0
2014-08-19 09:35:00,18.65,18.68,18.61,18.61,6800.0,18.65,18.68,18.61,18.61,6800.0
2014-08-19 09:40:00,18.59,18.59,18.57,18.57,2000.0,18.59,18.59,18.57,18.57,2000.0
2014-08-19 09:45:00,18.57,18.57,18.52,18.52,4400.0,18.57,18.57,18.52,18.52,4400.0
2014-08-19 09:50:00,18.52,18.59,18.52,18.58,14000.0,18.52,18.59,18.52,18.58,14000.0
2014-08-19 09:55:00,18.57,18.58,18.57,18.57,32000.0,18.57,18.58,18.57,18.57,32000.0
2014-08-19 10:00:00,18.56,18.58,18.55,18.55,10000.0,18.56,18.58,18.55,18.55,10000.0
2014-08-19 10:05:00,18.55,18.56,18.54,18.55,4400.0,18.55,18.56,18.54,18.55,4400.0
2014-08-19 10:10:00,18.56,18.57,18.55,18.55,15200.0,18.56,18.57,18.55,18.55,15200.0
2014-08-19 10:15:00,18.55,18.59,18.55,18.59,26000.0,18.55,18.59,18.55,18.59,26000.0
2014-08-19 10:20:00,18.58,18.59,18.57,18.58,2000.0,18.58,18.59,18.57,18.58,2000.0
2014-08-19 10:25:00,18.59,18.62,18.59,18.62,6000.0,18.59,18.62,18.59,18.62,6000.0
2014-08-19 10:30:00,18.63,18.63,18.61,18.63,11600.0,18.63,18.63,18.61,18.63,11600.0
2014-08-19 10:35:00,18.63,18.67,18.62,18.67,36400.0,18.63,18.67,18.62,18.67,36400.0
2014-08-19 10:40:00,18.67,18.71,18.67,18.71,14800.0,18.67,18.71,18.67,18.71,14800.0
2014-08-19 10:45:00,18.7,18.7,18.7,18.7,7600.0,18.7,18.7,18.7,18.7,7600.0
2014-08-19 10:50:00,18.69,18.72,18.69,18.72,23600.0,18.69,18.72,18.69,18.72,23600.0
2014-08-19 10:55:00,18.72,18.72,18.7,18.72,28800.0,18.72,18.72,18.7,18.72,28800.0
2014-08-19 11:00:00,18.73,18.73,18.72,18.73,15600.0,18.73,18.73,18.72,18.73,15600.0
2014-08-19 11:05:00,18.73,18.73,18.72,18.72,5200.0,18.73,18.73,18.72,18.72,5200.0
2014-08-19 11:10:00,18.72,18.72,18.71,18.72,2800.0,18.72,18.72,18.71,18.72,2800.0
2014-08-19 11:15:00,18.72,18.72,18.71,18.72,4800.0,18.72,18.72,18.71,18.72,4800.0
2014-08-19 11:20:00,18.72,18.72,18.71,18.71,1600.0,18.72,18.72,18.71,18.71,1600.0
2014-08-19 11:25:00,18.71,18.74,18.71,18.74,8000.0,18.71,18.74,18.71,18.74,8000.0
2014-08-19 11:30:00,18.73,18.74,18.71,18.72,5200.0,18.73,18.74,18.71,18.72,5200.0
2014-08-19 11:35:00,18.72,18.73,18.72,18.73,3600.0,18.72,18.73,18.72,18.73,3600.0
2014-08-19 11:40:00,18.72,18.73,18.72,18.73,4000.0,18.72,18.73,18.72,18.73,4000.0
2014-08-19 11:45:00,18.72,18.75,18.72,18.75,30800.0,18.72,18.75,18.72,18.75,30800.0
2014-08-19 11:50:00,18.75,18.77,18.75,18.76,7200.0,18.75,18.77,18.75,18.76,7200.0
2014-08-19 11:55:00,18.78,18.78,18.76,18.77,1200.0,18.78,18.78,18.76,18.77,1200.0
2014-08-19 12:00:00,18.75,18.75,18.74,18.74,4000.0,18.75,18.75,18.74,18.74,4000.0
2014-08-19 12:05:00,18.74,18.75,18.74,18.75,19600.0,18.74,18.75,18.74,18.75,19600.0
2014-08-19 12:10:00,18.75,18.75,18.75,18.75,2000.0,18.75,18.75,18.75,18.75,2000.0
2014-08-19 12:15:00,18.75,18.77,18.75,18.77,5600.0,18.75,18.77,18.75,18.77,5600.0
2014-08-19 12:20:00,18.75,18.77,18.75,18.77,2000.0,18.75,18.77,18.75,18.77,2000.0
2014-08-19 12:25:00,18.75,18.77,18.75,18.77,8000.0,18.75,18.77,18.75,18.77,8000.0
2014-08-19 12:30:00,18.78,18.78,18.77,18.77,10400.0,18.78,18.78,18.77,18.77,10400.0
2014-08-19 12:35:00,18.79,18.79,18.78,18.79,1200.0,18.79,18.79,18.78,18.79,1200.0
2014-08-19 12:40:00,18.79,18.79,18.78,18.79,4400.0,18.79,18.79,18.78,18.79,4400.0
2014-08-19 12:45:00,18.79,18.79,18.79,18.79,4400.0,18.79,18.79,18.79,18.79,4400.0
2014-08-19 12:50:00,18.79,18.79,18.79,18.79,2800.0,18.79,18.79,18.79,18.79,2800.0
2014-08-19 12:55:00,18.79,18.8,18.78,18.79,11200.0,18.79,18.8,18.78,18.79,11200.0
2014-08-19 13:00:00,18.79,18.81,18.79,18.79,7600.0,18.79,18.81,18.79,18.79,7600.0
2014-08-19 13:05:00,18.79,18.79,18.77,18.79,6000.0,18.79,18.79,18.77,18.79,6000.0
2014-08-19 13:10:00,18.79,18.79,18.77,18.78,5200.0,18.79,18.79,18.77,18.78,5200.0
2014-08-19 13:15:00,18.78,18.79,18.77,18.79,4400.0,18.78,18.79,18.77,18.79,4400.0
2014-08-19 13:20:00,18.8,18.8,18.79,18.8,4000.0,18.8,18.8,18.79,18.8,4000.0
2014-08-19 13:25:00,18.8,18.8,18.8,18.8,400.0,18.8,18.8,18.8,18.8,400.0
2014-08-19 13:30:00,18.8,18.8,18.79,18.79,2000.0,18.8,18.8,18.79,18.79,2000.0
2014-08-19 13:35:00,18.78,18.79,18.78,18.78,8800.0,18.78,18.79,18.78,18.78,8800.0
2014-08-19 13:40:00,18.78,18.79,18.78,18.79,6800.0,18.78,18.79,18.78,18.79,6800.0
2014-08-19 13:45:00,18.79,18.79,18.79,18.79,3600.0,18.79,18.79,18.79,18.79,3600.0
2014-08-19 13:50:00,18.79,18.8,18.79,18.8,6400.0,18.79,18.8,18.79,18.8,6400.0
2014-08-19 13:55:00,18.8,18.81,18.79,18.79,4400.0,18.8,18.81,18.79,18.79,4400.0
2014-08-19 14:00:00,18.79,18.81,18.79,18.81,15600.0,18.79,18.81,18.79,18.81,15600.0
2014-08-19 14:05:00,18.81,18.81,18.8,18.81,5200.0,18.81,18.81,18.8,18.81,5200.0
2014-08-19 14:10:00,18.81,18.82,18.81,18.82,5200.0,18.81,18.82,18.81,18.82,5200.0
2014-08-19 14:15:00,18.83,18.83,18.81,18.82,11200.0,18.83,18.83,18.81,18.82,11200.0
2014-08-19 14:20:00,18.81,18.82,18.8,18.81,16000.0,18.81,18.82,18.8,18.81,16000.0
2014-08-19 14:25:00,18.81,18.83,18.81,18.82,9200.0,18.81,18.83,18.81,18.82,9200.0
2014-08-19 14:30:00,18.82,18.83,18.81,18.81,4800.0,18.82,18.83,18.81,18.81,4800.0
2014-08-19 14:35:00,18.82,18.83,18.81,18.81,1600.0,18.82,18.83,18.81,18.81,1600.0
2014-08-19 14:40:00,18.81,18.83,18.81,18.83,14400.0,18.81,18.83,18.81,18.83,14400.0
2014-08-19 14:45:00,18.83,18.85,18.83,18.83,11600.0,18.83,18.85,18.83,18.83,11600.0
2014-08-19 14:50:00,18.85,18.85,18.83,18.83,9200.0,18.85,18.85,18.83,18.83,9200.0
2014-08-19 14:55:00,18.83,18.84,18.83,18.84,8000.0,18.83,18.84,18.83,18.84,8000.0
2014-08-19 15:00:00,18.84,18.86,18.84,18.86,21200.0,18.84,18.86,18.84,18.86,21200.0
2014-08-19 15:05:00,18.86,18.86,18.85,18.85,18800.0,18.86,18.86,18.85,18.85,18800.0
2014-08-19 15:10:00,18.85,18.86,18.85,18.86,15200.0,18.85,18.86,18.85,18.86,15200.0
2014-08-19 15:15:00,18.85,18.86,18.85,18.86,18400.0,18.85,18.86,18.85,18.86,18400.0
2014-08-19 15:20:00,18.85,18.86,18.85,18.85,10000.0,18.85,18.86,18.85,18.85,10000.0
2014-08-19 15:25:00,18.86,18.86,18.85,18.86,21600.0,18.86,18.86,18.85,18.86,21600.0
2014-08-19 15:30:00,18.86,18.87,18.85,18.85,23600.0,18.86,18.87,18.85,18.85,23600.0
2014-08-19 15:35:00,18.85,18.86,18.85,18.85,9200.0,18.85,18.86,18.85,18.85,9200.0
2014-08-19 15:40:00,18.85,18.86,18.85,18.85,16000.0,18.85,18.86,18.85,18.85,16000.0
2014-08-19 15:45:00,18.85,18.86,18.85,18.86,21200.0,18.85,18.86,18.85,18.86,21200.0
2014-08-19 15:50:00,18.86,18.86,18.85,18.86,30400.0,18.86,18.86,18.85,18.86,30400.0
2014-08-19 15:55:00,18.86,18.86,18.84,18.85,127200.0,18.86,18.86,18.84,18.85,127200.0
2014-08-20 09:30:00,18.76,18.79,18.73,18.73,13600.0,18.76,18.79,18.73,18.73,13600.0
2014-08-20 09:35:00,18.73,18.75,18.7,18.74,6400.0,18.73,18.75,18.7,18.74,6400.0
2014-08-20 09:40:00,18.75,18.77,18.74,18.77,5600.0,18.75,18.77,18.74,18.77,5600.0
2014-08-20 09:45:00,18.75,18.75,18.75,18.75,400.0,18.75,18.75,18.75,18.75,400.0
2014-08-20 09:50:00,18.75,18.8,18.75,18.79,47200.0,18.75,18.8,18.75,18.79,47200.0
2014-08-20 09:55:00,18.8,18.8,18.75,18.75,4000.0,18.8,18.8,18.75,18.75,4000.0
2014-08-20 10:00:00,18.74,18.79,18.73,18.79,124400.0,18.74,18.79,18.73,18.79,124400.0
2014-08-20 10:05:00,18.77,18.78,18.75,18.75,22800.0,18.77,18.78,18.75,18.75,22800.0
2014-08-20 10:10:00,18.76,18.77,18.76,18.77,5200.0,18.76,18.77,18.76,18.77,5200.0
2014-08-20 10:15:00,18.79,18.79,18.77,18.77,4000.0,18.79,18.79,18.77,18.77,4000.0
2014-08-20 10:20:00,18.77,18.79,18.77,18.78,40800.0,18.77,18.79,18.77,18.78,40800.0
2014-08-20 10:25:00,18.79,18.8,18.78,18.8,4800.0,18.79,18.8,18.78,18.8,4800.0
2014-08-20 10:30:00,18.8,18.81,18.79,18.8,5200.0,18.8,18.81,18.79,18.8,5200.0
2014-08-20 10:35:00,18.81,18.83,18.79,18.82,23600.0,18.81,18.83,18.79,18.82,23600.0
2014-08-20 10:40:00,18.81,18.88,18.8,18.88,45600.0,18.81,18.88,18.8,18.88,45600.0
2014-08-20 10:45:00,18.87,18.92,18.87,18.92,8400.0,18.87,18.92,18.87,18.92,8400.0
2014-08-20 10:50:00,18.92,18.93,18.92,18.93,14000.0,18.92,18.93,18.92,18.93,14000.0
2014-08-20 10:55:00,18.93,18.93,18.92,18.93,6800.0,18.93,18.93,18.92,18.93,6800.0
2014-08-20 11:00:00,18.92,18.92,18.9,18.9,4400.0,18.92,18.92,18.9,18.9,4400.0
2014-08-20 11:05:00,18.91,18.92,18.9,18.92,5600.0,18.91,18.92,18.9,18.92,5600.0
2014-08-20 11:10:00,18.92,18.92,18.91,18.92,2400.0,18.92,18.92,18.91,18.92,2400.0
2014-08-20 11:15:00,18.92,18.93,18.9,18.93,9600.0,18.92,18.93,18.9,18.93,9600.0
2014-08-20 11:20:00,18.93,18.93,18.91,18.91,8000.0,18.93,18.93,18.91,18.91,8000.0
2014-08-20 11:25:00,18.92,18.93,18.92,18.93,16400.0,18.92,18.93,18.92,18.93,16400.0
2014-08-20 11:30:00,18.93,18.94,18.93,18.93,3200.0,18.93,18.94,18.93,18.93,3200.0
2014-08-20 11:35:00,18.92,18.94,18.92,18.92,1200.0,18.92,18.94,18.92,18.92,1200.0
2014-08-20 11:40:00,18.93,18.94,18.92,18.93,12400.0,18.93,18.94,18.92,18.93,12400.0
2014-08-20 11:45:00,18.93,18.93,18.91,18.93,13200.0,18.93,18.93,18.91,18.93,13200.0
2014-08-20 11:50:00,18.93,18.93,18.89,18.9,17600.0,18.93,18.93,18.89,18.9,17600.0
2014-08-20 11:55:00,18.9,18.92,18.88,18.9,9200.0,18.9,18.92,18.88,18.9,9200.0
2014-08-20 12:00:00,18.89,18.9,18.89,18.89,2800.0,18.89,18.9,18.89,18.89,2800.0
2014-08-20 12:05:00,18.89,18.89,18.86,18.89,31600.0,18.89,18.89,18.86,18.89,31600.0
2014-08-20 12:10:00,18.9,18.9,18.89,18.9,1600.0,18.9,18.9,18.89,18.9,1600.0
2014-08-20 12:15:00,18.89,18.91,18.89,18.91,1600.0,18.89,18.91,18.89,18.91,1600.0
2014-08-20 12:20:00,18.92,18.92,18.91,18.92,2400.0,18.92,18.92,18.91,18.92,2400.0
2014-08-20 12:25:00,18.91,18.92,18.88,18.91,17200.0,18.91,18.92,18.88,18.91,17200.0
2014-08-20 12:30:00,18.9,18.9,18.9,18.9,1200.0,18.9,18.9,18.9,18.9,1200.0
2014-08-20 12:35:00,18.9,18.9,18.88,18.9,9600.0,18.9,18.9,18.88,18.9,9600.0
2014-08-20 12:40:00,18.9,18.92,18.9,18.92,4400.0,18.9,18.92,18.9,18.92,4400.0
2014-08-20 12:45:00,18.92,18.95,18.92,18.95,18800.0,18.92,18.95,18.92,18.95,18800.0
2014-08-20 12:50:00,18.96,18.96,18.93,18.93,6400.0,18.96,18.96,18.93,18.93,6400.0
2014-08-20 12:55:00,18.93,18.94,18.93,18.94,2400.0,18.93,18.94,18.93,18.94,2400.0
2014-08-20 13:00:00,18.95,18.95,18.93,18.93,3600.0,18.95,18.95,18.93,18.93,3600.0
2014-08-20 13:05:00,18.93,18.96,18.93,18.96,37200.0,18.93,18.96,18.93,18.96,37200.0
2014-08-20 13:10:00,18.94,18.94,18.94,18.94,800.0,18.94,18.94,18.94,18.94,800.0
2014-08-20 13:15:00,18.94,18.95,18.94,18.95,3600.0,18.94,18.95,18.94,18.95,3600.0
2014-08-20 13:20:00,18.94,18.95,18.94,18.95,8400.0,18.94,18.95,18.94,18.95,8400.0
2014-08-20 13:25:00,18.94,18.95,18.94,18.94,1600.0,18.94,18.95,18.94,18.94,1600.0
2014-08-20 13:30:00,18.94,18.95,18.94,18.95,4000.0,18.94,18.95,18.94,18.95,4000.0
2014-08-20 13:35:00,18.95,18.96,18.94,18.96,12000.0,18.95,18.96,18.94,18.96,12000.0
2014-08-20 13:40:00,18.94,18.95,18.94,18.95,4000.0,18.94,18.95,18.94,18.95,4000.0
2014-08-20 13:45:00,18.94,18.95,18.94,18.95,8000.0,18.94,18.95,18.94,18.95,8000.0
2014-08-20 13:50:00,18.95,18.95,18.95,18.95,1200.0,18.95,18.95,18.95,18.95,1200.0
2014-08-20 13:55:00,18.94,18.96,18.94,18.96,8400.0,18.94,18.96,18.94,18.96,8400.0
2014-08-20 14:00:00,18.95,18.96,18.94,18.95,16000.0,18.95,18.96,18.94,18.95,16000.0
2014-08-20 14:05:00,18.95,18.96,18.94,18.95,14400.0,18.95,18.96,18.94,18.95,14400.0
2014-08-20 14:10:00,18.94,18.96,18.94,18.94,7600.0,18.94,18.96,18.94,18.94,7600.0
2014-08-20 14:15:00,18.93,18.94,18.93,18.93,7600.0,18.93,18.94,18.93,18.93,7600.0
2014-08-20 14:20:00,18.95,18.97,18.95,18.97,7200.0,18.95,18.97,18.95,18.97,7200.0
2014-08-20 14:25:00,18.97,18.97,18.95,18.95,5600.0,18.97,18.97,18.95,18.95,5600.0
2014-08-20 14:30:00,18.95,18.95,18.94,18.95,3600.0,18.95,18.95,18.94,18.95,3600.0
2014-08-20 14:35:00,18.97,18.97,18.96,18.97,3200.0,18.97,18.97,18.96,18.97,3200.0
2014-08-20 14:40:00,18.98,18.98,18.97,18.97,2000.0,18.98,18.98,18.97,18.97,2000.0
2014-08-20 14:45:00,18.97,18.99,18.97,18.99,12400.0,18.97,18.99,18.97,18.99,12400.0
2014-08-20 14:50:00,18.99,19.0,18.98,19.0,5600.0,18.99,19.0,18.98,19.0,5600.0
2014-08-20 14:55:00,18.99,19.0,18.99,18.99,2000.0,18.99,19.0,18.99,18.99,2000.0
2014-08-20 15:00:00,19.0,19.01,19.0,19.01,4400.0,19.0,19.01,19.0,19.01,4400.0
2014-08-20 15:05:00,19.01,19.01,19.0,19.01,4000.0,19.01,19.01,19.0,19.01,4000.0
2014-08-20 15:10:00,19.01,19.01,19.0,19.0,13600.0,19.01,19.01,19.0,19.0,13600.0
2014-08-20 15:15:00,19.0,19.0,18.98,18.99,5600.0,19.0,19.0,18.98,18.99,5600.0
2014-08-20 15:20:00,18.98,19.0,18.98,18.99,5200.0,18.98,19.0,18.98,18.99,5200.0
2014-08-20 15:25:00,19.0,19.0,18.99,19.0,21200.0,19.0,19.0,18.99,19.0,21200.0
2014-08-20 15:30:00,19.0,19.02,19.0,19.02,7200.0,19.0,19.02,19.0,19.02,7200.0
2014-08-20 15:35:00,19.02,19.02,19.01,19.01,4800.0,19.02,19.02,19.01,19.01,4800.0
2014-08-20 15:40:00,19.01,19.01,19.0,19.01,15600.0,19.01,19.01,19.0,19.01,15600.0
2014-08-20 15:45:00,19.01,19.02,19.0,19.02,40800.0,19.01,19.02,19.0,19.02,40800.0
2014-08-20 15:50:00,19.02,19.02,19.01,19.02,28800.0,19.02,19.02,19.01,19.02,28800.0
2014-08-20 15:55:00,19.02,19.02,19.01,19.01,60000.0,19.02,19.02,19.01,19.01,60000.0
2014-08-21 09:30:00,19.04,19.07,19.0,19.0,15600.0,19.04,19.07,19.0,19.0,15600.0
2014-08-21 09:35:00,19.0,19.0,18.96,18.97,7600.0,19.0,19.0,18.96,18.97,7600.0
2014-08-21 09:40:00,18.97,19.01,18.96,18.97,36000.0,18.97,19.01,18.96,18.97,36000.0
2014-08-21 09:45:00,18.97,19.0,18.97,18.98,22000.0,18.97,19.0,18.97,18.98,22000.0
2014-08-21 09:50:00,18.98,19.0,18.98,18.98,48400.0,18.98,19.0,18.98,18.98,48400.0
2014-08-21 09:55:00,18.98,19.0,18.97,18.99,51600.0,18.98,19.0,18.97,18.99,51600.0
2014-08-21 10:00:00,19.0,19.0,18.98,18.99,40400.0,19.0,19.0,18.98,18.99,40400.0
2014-08-21 10:05:00,18.99,19.0,18.97,18.98,34800.0,18.99,19.0,18.97,18.98,34800.0
2014-08-21 10:10:00,18.97,18.99,18.96,18.99,30800.0,18.97,18.99,18.96,18.99,30800.0
2014-08-21 10:15:00,19.0,19.0,18.99,18.99,6800.0,19.0,19.0,18.99,18.99,6800.0
2014-08-21 10:20:00,19.0,19.03,19.0,19.03,21600.0,19.0,19.03,19.0,19.03,21600.0
2014-08-21 10:25:00,19.01,19.04,19.01,19.04,15600.0,19.01,19.04,19.01,19.04,15600.0
2014-08-21 10:30:00,19.04,19.05,19.03,19.05,8800.0,19.04,19.05,19.03,19.05,8800.0
2014-08-21 10:35:00,19.05,19.05,19.05,19.05,3200.0,19.05,19.05,19.05,19.05,3200.0
2014-08-21 10:40:00,19.05,19.05,19.03,19.03,9600.0,19.05,19.05,19.03,19.03,9600.0
2014-08-21 10:45:00,19.03,19.03,19.01,19.01,4800.0,19.03,19.03,19.01,19.01,4800.0
2014-08-21 10:50:00,19.01,19.03,19.0,19.02,39600.0,19.01,19.03,19.0,19.02,39600.0
2014-08-21 10:55:00,19.02,19.03,19.0,19.02,31200.0,19.02,19.03,19.0,19.02,31200.0
2014-08-21 11:00:00,19.02,19.04,19.02,19.03,26000.0,19.02,19.04,19.02,19.03,26000.0
2014-08-21 11:05:00,19.04,19.04,19.03,19.03,3600.0,19.04,19.04,19.03,19.03,3600.0
2014-08-21 11:10:00,19.04,19.06,19.04,19.06,6400.0,19.04,19.06,19.04,19.06,6400.0
2014-08-21 11:15:00,19.05,19.07,19.03,19.04,17600.0,19.05,19.07,19.03,19.04,17600.0
2014-08-21 11:20:00,19.04,19.05,19.03,19.05,6800.0,19.04,19.05,19.03,19.05,6800.0
2014-08-21 11:25:00,19.04,19.04,19.04,19.04,5200.0,19.04,19.04,19.04,19.04,5200.0
2014-08-21 11:30:00,19.04,19.05,19.04,19.04,23200.0,19.04,19.05,19.04,19.04,23200.0
2014-08-21 11:35:00,19.04,19.04,19.02,19.02,11200.0,19.04,19.04,19.02,19.02,11200.0
2014-08-21 11:40:00,19.03,19.04,19.03,19.04,6000.0,19.03,19.04,19.03,19.04,6000.0
2014-08-21 11:45:00,19.04,19.04,19.03,19.04,138800.0,19.04,19.04,19.03,19.04,138800.0
2014-08-21 11:50:00,19.04,19.04,19.04,19.04,3200.0,19.04,19.04,19.04,19.04,3200.0
2014-08-21 11:55:00,19.04,19.04,19.03,19.04,115600.0,19.04,19.04,19.03,19.04,115600.0
2014-08-21 12:00:00,19.03,19.04,19.02,19.03,202400.0,19.03,19.04,19.02,19.03,202400.0
2014-08-21 12:05:00,19.03,19.03,19.01,19.01,14800.0,19.03,19.03,19.01,19.01,14800.0
2014-08-21 12:10:00,19.01,19.02,19.01,19.01,7200.0,19.01,19.02,19.01,19.01,7200.0
2014-08-21 12:15:00,19.01,19.02,19.01,19.02,13200.0,19.01,19.02,19.01,19.02,13200.0
2014-08-21 12:20:00,19.02,19.04,19.02,19.04,38400.0,19.02,19.04,19.02,19.04,38400.0
2014-08-21 12:25:00,19.03,19.03,19.0,19.01,43200.0,19.03,19.03,19.0,19.01,43200.0
2014-08-21 12:30:00,19.01,19.01,19.01,19.01,2400.0,19.01,19.01,19.01,19.01,2400.0
2014-08-21 12:35:00,19.01,19.02,19.01,19.01,60400.0,19.01,19.02,19.01,19.01,60400.0
2014-08-21 12:40:00,19.01,19.02,19.0,19.01,39200.0,19.01,19.02,19.0,19.01,39200.0
2014-08-21 12:45:00,19.0,19.03,19.0,19.02,6000.0,19.0,19.03,19.0,19.02,6000.0
2014-08-21 12:50:00,19.02,19.03,19.02,19.02,9200.0,19.02,19.03,19.02,19.02,9200.0
2014-08-21 12:55:00,19.02,19.03,19.02,19.03,26800.0,19.02,19.03,19.02,19.03,26800.0
2014-08-21 13:00:00,19.02,19.02,19.02,19.02,3200.0,19.02,19.02,19.02,19.02,3200.0
2014-08-21 13:05:00,19.02,19.03,19.02,19.02,13600.0,19.02,19.03,19.02,19.02,13600.0
2014-08-21 13:10:00,19.02,19.04,19.02,19.04,48400.0,19.02,19.04,19.02,19.04,48400.0
2014-08-21 13:15:00,19.04,19.06,19.02,19.06,286400.0,19.04,19.06,19.02,19.06,286400.0
2014-08-21 13:20:00,19.05,19.07,19.05,19.06,10800.0,19.05,19.07,19.05,19.06,10800.0
2014-08-21 13:25:00,19.06,19.08,19.05,19.08,10000.0,19.06,19.08,19.05,19.08,10000.0
2014-08-21 13:30:00,19.09,19.11,19.08,19.11,17200.0,19.09,19.11,19.08,19.11,17200.0
2014-08-21 13:35:00,19.1,19.12,19.09,19.12,12000.0,19.1,19.12,19.09,19.12,12000.0
2014-08-21 13:40:00,19.11,19.12,19.11,19.12,5200.0,19.11,19.12,19.11,19.12,5200.0
2014-08-21 13:45:00,19.12,19.12,19.12,19.12,4000.0,19.12,19.12,19.12,19.12,4000.0
2014-08-21 13:50:00,19.12,19.13,19.11,19.12,6000.0,19.12,19.13,19.11,19.12,6000.0
2014-08-21 13:55:00,19.12,19.13,19.12,19.13,4800.0,19.12,19.13,19.12,19.13,4800.0
2014-08-21 14:00:00,19.12,19.13,19.11,19.13,15600.0,19.12,19.13,19.11,19.13,15600.0
2014-08-21 14:05:00,19.13,19.13,19.12,19.12,4800.0,19.13,19.13,19.12,19.12,4800.0
2014-08-21 14:10:00,19.12,19.12,19.1,19.1,15200.0,19.12,19.12,19.1,19.1,15200.0
2014-08-21 14:15:00,19.1,19.1,19.1,19.1,9200.0,19.1,19.1,19.1,19.1,9200.0
2014-08-21 14:20:00,19.1,19.1,19.1,19.1,6800.0,19.1,19.1,19.1,19.1,6800.0
2014-08-21 14:25:00,19.1,19.11,19.1,19.1,18400.0,19.1,19.11,19.1,19.1,18400.0
2014-08-21 14:30:00,19.1,19.1,19.1,19.1,4400.0,19.1,19.1,19.1,19.1,4400.0
2014-08-21 14:35:00,19.11,19.11,19.09,19.1,30400.0,19.11,19.11,19.09,19.1,30400.0
2014-08-21 14:40:00,19.09,19.1,19.07,19.08,12400.0,19.09,19.1,19.07,19.08,12400.0
2014-08-21 14:45:00,19.07,19.09,19.06,19.07,70000.0,19.07,19.09,19.06,19.07,70000.0
2014-08-21 14:50:00,19.07,19.08,19.05,19.05,27600.0,19.07,19.08,19.05,19.05,27600.0
2014-08-21 14:55:00,19.05,19.05,19.03,19.04,11600.0,19.05,19.05,19.03,19.04,11600.0
2014-08-21 15:00:00,19.04,19.05,19.04,19.04,23200.0,19.04,19.05,19.04,19.04,23200.0
2014-08-21 15:05:00,19.04,19.06,19.04,19.06,11600.0,19.04,19.06,19.04,19.06,11600.0
2014-08-21 15:10:00,19.06,19.08,19.06,19.08,25600.0,19.06,19.08,19.06,19.08,25600.0
2014-08-21 15:15:00,19.08,19.08,19.08,19.08,16400.0,19.08,19.08,19.08,19.08,16400.0
2014-08-21 15:20:00,19.08,19.08,19.07,19.08,11600.0,19.08,19.08,19.07,19.08,11600.0
2014-08-21 15:25:00,19.08,19.08,19.07,19.08,24800.0,19.08,19.08,19.07,19.08,24800.0
2014-08-21 15:30:00,19.08,19.08,19.08,19.08,22800.0,19.08,19.08,19.08,19.08,22800.0
2014-08-21 15:35:00,19.08,19.08,19.08,19.08,21200.0,19.08,19.08,19.08,19.08,21200.0
2014-08-21 15:40:00,19.08,19.1,19.08,19.1,60400.0,19.08,19.1,19.08,19.1,60400.0
2014-08-21 15:45:00,19.1,19.11,19.1,19.11,64800.0,19.1,19.11,19.1,19.11,64800.0
2014-08-21 15:50:00,19.11,19.11,19.1,19.11,62800.0,19.11,19.11,19.1,19.11,62800.0
2014-08-21 15:55:00,19.11,19.11,19.09,19.11,97200.0,19.11,19.11,19.09,19.11,97200.0
2014-08-22 09:30:00,18.99,18.99,18.93,18.93,32800.0,18.99,18.99,18.93,18.93,32800.0
2014-08-22 09:35:00,18.91,18.92,18.87,18.87,92000.0,18.91,18.92,18.87,18.87,92000.0
2014-08-22 09:40:00,18.85,18.88,18.75,18.75,16400.0,18.85,18.88,18.75,18.75,16400.0
2014-08-22 09:45:00,18.75,18.79,18.72,18.76,37200.0,18.75,18.79,18.72,18.76,37200.0
2014-08-22 09:50:00,18.75,18.79,18.73,18.73,15600.0,18.75,18.79,18.73,18.73,15600.0
2014-08-22 09:55:00,18.73,18.73,18.67,18.68,37200.0,18.73,18.73,18.67,18.68,37200.0
2014-08-22 10:00:00,18.7,18.76,18.68,18.74,21200.0,18.7,18.76,18.68,18.74,21200.0
2014-08-22 10:05:00,18.75,18.82,18.75,18.8,18000.0,18.75,18.82,18.75,18.8,18000.0
2014-08-22 10:10:00,18.8,18.81,18.75,18.77,36800.0,18.8,18.81,18.75,18.77,36800.0
2014-08-22 10:15:00,18.75,18.78,18.73,18.75,42000.0,18.75,18.78,18.73,18.75,42000.0
2014-08-22 10:20:00,18.75,18.76,18.72,18.72,26400.0,18.75,18.76,18.72,18.72,26400.0
2014-08-22 10:25:00,18.73,18.76,18.73,18.76,26800.0,18.73,18.76,18.73,18.76,26800.0
2014-08-22 10:30:00,18.77,18.82,18.77,18.8,59600.0,18.77,18.82,18.77,18.8,59600.0
2014-08-22 10:35:00,18.8,18.86,18.79,18.86,76000.0,18.8,18.86,18.79,18.86,76000.0
2014-08-22 10:40:00,18.87,18.88,18.86,18.87,8400.0,18.87,18.88,18.86,18.87,8400.0
2014-08-22 10:45:00,18.87,18.89,18.86,18.86,16800.0,18.87,18.89,18.86,18.86,16800.0
2014-08-22 10:50:00,18.85,18.85,18.82,18.83,12400.0,18.85,18.85,18.82,18.83,12400.0
2014-08-22 10:55:00,18.82,18.82,18.79,18.81,35200.0,18.82,18.82,18.79,18.81,35200.0
2014-08-22 11:00:00,18.8,18.82,18.8,18.81,17600.0,18.8,18.82,18.8,18.81,17600.0
2014-08-22 11:05:00,18.8,18.8,18.75,18.78,35200.0,18.8,18.8,18.75,18.78,35200.0
2014-08-22 11:10:00,18.77,18.81,18.77,18.81,20400.0,18.77,18.81,18.77,18.81,20400.0
2014-08-22 11:15:00,18.82,18.82,18.78,18.78,10000.0,18.82,18.82,18.78,18.78,10000.0
2014-08-22 11:20:00,18.78,18.81,18.77,18.8,26000.0,18.78,18.81,18.77,18.8,26000.0
2014-08-22 11:25:00,18.81,18.82,18.79,18.79,11600.0,18.81,18.82,18.79,18.79,11600.0
2014-08-22 11:30:00,18.8,18.83,18.8,18.83,6000.0,18.8,18.83,18.8,18.83,6000.0
2014-08-22 11:35:00,18.83,18.84,18.82,18.83,7600.0,18.83,18.84,18.82,18.83,7600.0
2014-08-22 11:40:00,18.83,18.86,18.83,18.84,12000.0,18.83,18.86,18.83,18.84,12000.0
2014-08-22 11:45:00,18.84,18.84,18.82,18.82,3600.0,18.84,18.84,18.82,18.82,3600.0
2014-08-22 11:50:00,18.82,18.86,18.82,18.84,14800.0,18.82,18.86,18.82,18.84,14800.0
2014-08-22 11:55:00,18.84,18.84,18.82,18.83,6400.0,18.84,18.84,18.82,18.83,6400.0
2014-08-22 12:00:00,18.83,18.86,18.83,18.85,6400.0,18.83,18.86,18.83,18.85,6400.0
2014-08-22 12:05:00,18.85,18.87,18.84,18.86,13200.0,18.85,18.87,18.84,18.86,13200.0
2014-08-22 12:10:00,18.86,18.87,18.86,18.86,3600.0,18.86,18.87,18.86,18.86,3600.0
2014-08-22 12:15:00,18.87,18.88,18.87,18.88,2800.0,18.87,18.88,18.87,18.88,2800.0
2014-08-22 12:20:00,18.89,18.9,18.89,18.9,10400.0,18.89,18.9,18.89,18.9,10400.0
2014-08-22 12:25:00,18.9,18.91,18.9,18.9,10000.0,18.9,18.91,18.9,18.9,10000.0
2014-08-22 12:30:00,18.91,18.92,18.9,18.91,8800.0,18.91,18.92,18.9,18.91,8800.0
2014-08-22 12:35:00,18.91,18.91,18.88,18.88,16400.0,18.91,18.91,18.88,18.88,16400.0
2014-08-22 12:40:00,18.88,18.89,18.87,18.88,21600.0,18.88,18.89,18.87,18.88,21600.0
2014-08-22 12:45:00,18.88,18.88,18.86,18.88,60800.0,18.88,18.88,18.86,18.88,60800.0
2014-08-22 12:50:00,18.88,18.88,18.87,18.88,3600.0,18.88,18.88,18.87,18.88,3600.0
2014-08-22 12:55:00,18.9,18.9,18.89,18.89,4400.0,18.9,18.9,18.89,18.89,4400.0
2014-08-22 13:00:00,18.89,18.9,18.88,18.88,13600.0,18.89,18.9,18.88,18.88,13600.0
2014-08-22 13:05:00,18.88,18.9,18.88,18.9,7600.0,18.88,18.9,18.88,18.9,7600.0
2014-08-22 13:10:00,18.9,18.9,18.9,18.9,2400.0,18.9,18.9,18.9,18.9,2400.0
2014-08-22 13:15:00,18.9,18.91,18.89,18.91,16000.0,18.9,18.91,18.89,18.91,16000.0
2014-08-22 13:20:00,18.91,18.91,18.91,18.91,4000.0,18.91,18.91,18.91,18.91,4000.0
2014-08-22 13:25:00,18.91,18.92,18.91,18.92,4800.0,18.91,18.92,18.91,18.92,4800.0
2014-08-22 13:30:00,18.92,18.92,18.91,18.91,7200.0,18.92,18.92,18.91,18.91,7200.0
2014-08-22 13:35:00,18.91,18.91,18.9,18.91,6000.0,18.91,18.91,18.9,18.91,6000.0
2014-08-22 13:40:00,18.91,18.91,18.9,18.91,5200.0,18.91,18.91,18.9,18.91,5200.0
2014-08-22 13:45:00,18.9,18.91,18.9,18.91,4400.0,18.9,18.91,18.9,18.91,4400.0
2014-08-22 13:50:00,18.91,18.92,18.91,18.92,9600.0,18.91,18.92,18.91,18.92,9600.0
2014-08-22 13:55:00,18.91,18.92,18.9,18.92,16400.0,18.91,18.92,18.9,18.92,16400.0
2014-08-22 14:00:00,18.92,18.92,18.92,18.92,6800.0,18.92,18.92,18.92,18.92,6800.0
2014-08-22 14:05:00,18.92,18.92,18.91,18.91,20400.0,18.92,18.92,18.91,18.91,20400.0
2014-08-22 14:10:00,18.91,18.91,18.91,18.91,6000.0,18.91,18.91,18.91,18.91,6000.0
2014-08-22 14:15:00,18.92,18.92,18.9,18.9,8400.0,18.92,18.92,18.9,18.9,8400.0
2014-08-22 14:20:00,18.89,18.89,18.89,18.89,3600.0,18.89,18.89,18.89,18.89,3600.0
2014-08-22 14:25:00,18.89,18.9,18.89,18.89,10800.0,18.89,18.9,18.89,18.89,10800.0
2014-08-22 14:30:00,18.89,18.9,18.86,18.9,10400.0,18.89,18.9,18.86,18.9,10400.0
2014-08-22 14:35:00,18.89,18.9,18.87,18.88,6000.0,18.89,18.9,18.87,18.88,6000.0
2014-08-22 14:40:00,18.88,18.92,18.87,18.92,4400.0,18.88,18.92,18.87,18.92,4400.0
2014-08-22 14:45:00,18.92,18.92,18.9,18.9,10000.0,18.92,18.92,18.9,18.9,10000.0
2014-08-22 14:50:00,18.9,18.91,18.9,18.91,8400.0,18.9,18.91,18.9,18.91,8400.0
2014-08-22 14:55:00,18.91,18.91,18.9,18.9,5600.0,18.91,18.91,18.9,18.9,5600.0
2014-08-22 15:00:00,18.9,18.93,18.9,18.93,9200.0,18.9,18.93,18.9,18.93,9200.0
2014-08-22 15:05:00,18.93,18.95,18.93,18.94,9200.0,18.93,18.95,18.93,18.94,9200.0
2014-08-22 15:10:00,18.96,18.96,18.96,18.96,2400.0,18.96,18.96,18.96,18.96,2400.0
2014-08-22 15:15:00,18.96,18.96,18.95,18.95,10800.0,18.96,18.96,18.95,18.95,10800.0
2014-08-22 15:20:00,18.94,18.94,18.93,18.93,15200.0,18.94,18.94,18.93,18.93,15200.0
2014-08-22 15:25:00,18.94,18.97,18.93,18.97,21200.0,18.94,18.97,18.93,18.97,21200.0
2014-08-22 15:30:00,18.95,18.95,18.93,18.93,13200.0,18.95,18.95,18.93,18.93,13200.0
2014-08-22 15:35:00,18.93,18.94,18.93,18.93,14800.0,18.93,18.94,18.93,18.93,14800.0
2014-08-22 15:40:00,18.93,18.94,18.93,18.93,15600.0,18.93,18.94,18.93,18.93,15600.0
2014-08-22 15:45:00,18.93,18.93,18.89,18.89,31200.0,18.93,18.93,18.89,18.89,31200.0
2014-08-22 15:50:00,18.9,18.9,18.89,18.9,57600.0,18.9,18.9,18.89,18.9,57600.0
2014-08-22 15:55:00,18.89,18.9,18.87,18.87,81200.0,18.89,18.9,18.87,18.87,81200.0
2014-08-25 09:30:00,18.98,19.03,18.88,18.94,15600.0,18.98,19.03,18.88,18.94,15600.0
2014-08-25 09:35:00,18.89,18.96,18.89,18.96,9600.0,18.89,18.96,18.89,18.96,9600.0
2014-08-25 09:40:00,18.95,18.96,18.94,18.94,2400.0,18.95,18.96,18.94,18.94,2400.0
2014-08-25 09:45:00,18.9,19.0,18.9,18.99,46400.0,18.9,19.0,18.9,18.99,46400.0
2014-08-25 09:50:00,18.99,19.04,18.99,19.04,10400.0,18.99,19.04,18.99,19.04,10400.0
2014-08-25 09:55:00,19.04,19.05,19.02,19.04,13600.0,19.04,19.05,19.02,19.04,13600.0
2014-08-25 10:00:00,19.02,19.05,19.01,19.04,34400.0,19.02,19.05,19.01,19.04,34400.0
2014-08-25 10:05:00,19.04,19.05,19.03,19.03,6000.0,19.04,19.05,19.03,19.03,6000.0
2014-08-25 10:10:00,19.03,19.05,19.02,19.04,25600.0,19.03,19.05,19.02,19.04,25600.0
2014-08-25 10:15:00,19.04,19.04,19.04,19.04,8000.0,19.04,19.04,19.04,19.04,8000.0
2014-08-25 10:20:00,19.04,19.04,19.01,19.01,8400.0,19.04,19.04,19.01,19.01,8400.0
2014-08-25 10:25:00,19.0,19.04,19.0,19.03,28400.0,19.0,19.04,19.0,19.03,28400.0
2014-08-25 10:30:00,19.05,19.06,19.05,19.06,14000.0,19.05,19.06,19.05,19.06,14000.0
2014-08-25 10:35:00,19.05,19.05,19.04,19.04,4400.0,19.05,19.05,19.04,19.04,4400.0
2014-08-25 10:40:00,19.04,19.04,19.02,19.03,19600.0,19.04,19.04,19.02,19.03,19600.0
2014-08-25 10:45:00,19.03,19.03,19.03,19.03,800.0,19.03,19.03,19.03,19.03,800.0
2014-08-25 10:50:00,19.03,19.03,19.03,19.03,1200.0,19.03,19.03,19.03,19.03,1200.0
2014-08-25 10:55:00,19.02,19.03,19.01,19.02,60000.0,19.02,19.03,19.01,19.02,60000.0
2014-08-25 11:00:00,19.02,19.03,19.0,19.0,22000.0,19.02,19.03,19.0,19.0,22000.0
2014-08-25 11:05:00,19.0,19.0,18.96,18.97,8000.0,19.0,19.0,18.96,18.97,8000.0
2014-08-25 11:10:00,18.97,18.97,18.93,18.97,25200.0,18.97,18.97,18.93,18.97,25200.0
2014-08-25 11:15:00,18.96,18.96,18.93,18.93,13600.0,18.96,18.96,18.93,18.93,13600.0
2014-08-25 11:20:00,18.93,18.93,18.89,18.91,6800.0,18.93,18.93,18.89,18.91,6800.0
2014-08-25 11:25:00,18.93,18.93,18.91,18.93,12800.0,18.93,18.93,18.91,18.93,12800.0
2014-08-25 11:30:00,18.92,18.93,18.92,18.93,14000.0,18.92,18.93,18.92,18.93,14000.0
2014-08-25 11:35:00,18.91,18.91,18.91,18.91,400.0,18.91,18.91,18.91,18.91,400.0
2014-08-25 11:40:00,18.91,18.91,18.91,18.91,2400.0,18.91,18.91,18.91,18.91,2400.0
2014-08-25 11:45:00,18.9,18.92,18.9,18.92,3600.0,18.9,18.92,18.9,18.92,3600.0
2014-08-25 11:50:00,18.91,18.92,18.91,18.92,3600.0,18.91,18.92,18.91,18.92,3600.0
2014-08-25 11:55:00,18.92,18.92,18.89,18.9,9600.0,18.92,18.92,18.89,18.9,9600.0
2014-08-25 12:00:00,18.9,18.92,18.9,18.92,5200.0,18.9,18.92,18.9,18.92,5200.0
2014-08-25 12:05:00,18.91,18.92,18.9,18.92,6400.0,18.91,18.92,18.9,18.92,6400.0
2014-08-25 12:10:00,18.92,18.93,18.91,18.93,24000.0,18.92,18.93,18.91,18.93,24000.0
2014-08-25 12:15:00,18.91,18.91,18.9,18.9,6000.0,18.91,18.91,18.9,18.9,6000.0
2014-08-25 12:20:00,18.89,18.9,18.89,18.9,1200.0,18.89,18.9,18.89,18.9,1200.0
2014-08-25 12:25:00,18.9,18.9,18.88,18.88,8000.0,18.9,18.9,18.88,18.88,8000.0
2014-08-25 12:30:00,18.89,18.89,18.89,18.89,2800.0,18.89,18.89,18.89,18.89,2800.0
2014-08-25 12:35:00,18.89,18.89,18.87,18.88,4000.0,18.89,18.89,18.87,18.88,4000.0
2014-08-25 12:40:00,18.88,18.88,18.88,18.88,1200.0,18.88,18.88,18.88,18.88,1200.0
2014-08-25 12:45:00,18.88,18.88,18.88,18.88,1600.0,18.88,18.88,18.88,18.88,1600.0
2014-08-25 12:50:00,18.88,18.88,18.86,18.87,5200.0,18.88,18.88,18.86,18.87,5200.0
2014-08-25 12:55:00,18.86,18.86,18.86,18.86,1200.0,18.86,18.86,18.86,18.86,1200.0
2014-08-25 13:00:00,18.86,18.86,18.84,18.84,6800.0,18.86,18.86,18.84,18.84,6800.0
2014-08-25 13:05:00,18.85,18.85,18.85,18.85,1200.0,18.85,18.85,18.85,18.85,1200.0
2014-08-25 13:10:00,18.85,18.86,18.84,18.86,3200.0,18.85,18.86,18.84,18.86,3200.0
2014-08-25 13:15:00,18.86,18.86,18.86,18.86,2000.0,18.86,18.86,18.86,18.86,2000.0
2014-08-25 13:20:00,18.86,18.89,18.85,18.89,12800.0,18.86,18.89,18.85,18.89,12800.0
2014-08-25 13:25:00,18.89,18.89,18.87,18.87,6400.0,18.89,18.89,18.87,18.87,6400.0
2014-08-25 13:30:00,18.87,18.87,18.86,18.86,4800.0,18.87,18.87,18.86,18.86,4800.0
2014-08-25 13:35:00,18.87,18.88,18.87,18.88,4800.0,18.87,18.88,18.87,18.88,4800.0
2014-08-25 13:40:00,18.88,18.89,18.88,18.89,4400.0,18.88,18.89,18.88,18.89,4400.0
2014-08-25 13:45:00,18.89,18.89,18.88,18.88,1600.0,18.89,18.89,18.88,18.88,1600.0
2014-08-25 13:50:00,18.88,18.88,18.88,18.88,800.0,18.88,18.88,18.88,18.88,800.0
2014-08-25 13:55:00,18.88,18.9,18.88,18.89,14800.0,18.88,18.9,18.88,18.89,14800.0
2014-08-25 14:00:00,18.89,18.89,18.88,18.88,2800.0,18.89,18.89,18.88,18.88,2800.0
2014-08-25 14:05:00,18.88,18.89,18.87,18.89,28000.0,18.88,18.89,18.87,18.89,28000.0
2014-08-25 14:10:00,18.89,18.89,18.88,18.88,6400.0,18.89,18.89,18.88,18.88,6400.0
2014-08-25 14:15:00,18.89,18.89,18.88,18.88,2000.0,18.89,18.89,18.88,18.88,2000.0
2014-08-25 14:20:00,18.89,18.9,18.88,18.89,12800.0,18.89,18.9,18.88,18.89,12800.0
2014-08-25 14:25:00,18.88,18.88,18.88,18.88,5600.0,18.88,18.88,18.88,18.88,5600.0
2014-08-25 14:30:00,18.88,18.88,18.87,18.88,2800.0,18.88,18.88,18.87,18.88,2800.0
2014-08-25 14:35:00,18.88,18.88,18.88,18.88,2800.0,18.88,18.88,18.88,18.88,2800.0
2014-08-25 14:40:00,18.89,18.89,18.88,18.88,4800.0,18.89,18.89,18.88,18.88,4800.0
2014-08-25 14:45:00,18.88,18.88,18.86,18.86,14800.0,18.88,18.88,18.86,18.86,14800.0
2014-08-25 14:50:00,18.86,18.86,18.85,18.86,10800.0,18.86,18.86,18.85,18.86,10800.0
2014-08-25 14:55:00,18.86,18.88,18.86,18.87,9600.0,18.86,18.88,18.86,18.87,9600.0
2014-08-25 15:00:00,18.87,18.88,18.85,18.86,18000.0,18.87,18.88,18.85,18.86,18000.0
2014-08-25 15:05:00,18.86,18.87,18.85,18.85,9200.0,18.86,18.87,18.85,18.85,9200.0
2014-08-25 15:10:00,18.86,18.87,18.86,18.86,7200.0,18.86,18.87,18.86,18.86,7200.0
2014-08-25 15:15:00,18.85,18.86,18.85,18.86,7600.0,18.85,18.86,18.85,18.86,7600.0
2014-08-25 15:20:00,18.87,18.87,18.84,18.84,14800.0,18.87,18.87,18.84,18.84,14800.0
2014-08-25 15:25:00,18.85,18.86,18.85,18.85,7200.0,18.85,18.86,18.85,18.85,7200.0
2014-08-25 15:30:00,18.86,18.86,18.84,18.84,10400.0,18.86,18.86,18.84,18.84,10400.0
2014-08-25 15:35:00,18.84,18.85,18.84,18.84,14000.0,18.84,18.85,18.84,18.84,14000.0
2014-08-25 15:40:00,18.84,18.85,18.84,18.85,14800.0,18.84,18.85,18.84,18.85,14800.0
2014-08-25 15:45:00,18.85,18.86,18.84,18.85,22000.0,18.85,18.86,18.84,18.85,22000.0
2014-08-25 15:50:00,18.85,18.86,18.85,18.85,24000.0,18.85,18.86,18.85,18.85,24000.0
2014-08-25 15:55:00,18.85,18.85,18.84,18.85,19600.0,18.85,18.85,18.84,18.85,19600.0
2014-08-26 09:30:00,18.92,18.93,18.86,18.89,28000.0,18.92,18.93,18.86,18.89,28000.0
2014-08-26 09:35:00,18.9,19.0,18.89,18.95,37200.0,18.9,19.0,18.89,18.95,37200.0
2014-08-26 09:40:00,18.95,18.98,18.91,18.93,34400.0,18.95,18.98,18.91,18.93,34400.0
2014-08-26 09:45:00,18.93,18.96,18.91,18.96,8400.0,18.93,18.96,18.91,18.96,8400.0
2014-08-26 09:50:00,18.95,18.96,18.92,18.92,14400.0,18.95,18.96,18.92,18.92,14400.0
2014-08-26 09:55:00,18.94,18.95,18.91,18.93,32000.0,18.94,18.95,18.91,18.93,32000.0
2014-08-26 10:00:00,18.94,18.98,18.93,18.93,34400.0,18.94,18.98,18.93,18.93,34400.0
2014-08-26 10:05:00,18.94,18.94,18.9,18.92,10400.0,18.94,18.94,18.9,18.92,10400.0
2014-08-26 10:10:00,18.92,18.95,18.91,18.92,30400.0,18.92,18.95,18.91,18.92,30400.0
2014-08-26 10:15:00,18.91,18.93,18.91,18.93,10000.0,18.91,18.93,18.91,18.93,10000.0
2014-08-26 10:20:00,18.93,18.96,18.92,18.95,16800.0,18.93,18.96,18.92,18.95,16800.0
2014-08-26 10:25:00,18.96,18.96,18.95,18.96,2800.0,18.96,18.96,18.95,18.96,2800.0
2014-08-26 10:30:00,18.97,18.98,18.95,18.98,56400.0,18.97,18.98,18.95,18.98,56400.0
2014-08-26 10:35:00,18.98,19.01,18.97,19.0,18000.0,18.98,19.01,18.97,19.0,18000.0
2014-08-26 10:40:00,19.01,19.08,19.0,19.08,57200.0,19.01,19.08,19.0,19.08,57200.0
2014-08-26 10:45:00,19.08,19.08,19.03,19.04,65600.0,19.08,19.08,19.03,19.04,65600.0
2014-08-26 10:50:00,19.04,19.05,19.03,19.04,10800.0,19.04,19.05,19.03,19.04,10800.0
2014-08-26 10:55:00,19.05,19.05,19.03,19.03,3600.0,19.05,19.05,19.03,19.03,3600.0
2014-08-26 11:00:00,19.05,19.08,19.04,19.05,26400.0,19.05,19.08,19.04,19.05,26400.0
2014-08-26 11:05:00,19.06,19.07,18.95,19.02,190400.0,19.06,19.07,18.95,19.02,190400.0
2014-08-26 11:10:00,19.02,19.02,19.0,19.0,12400.0,19.02,19.02,19.0,19.0,12400.0
2014-08-26 11:15:00,19.0,19.0,19.0,19.0,6400.0,19.0,19.0,19.0,19.0,6400.0
2014-08-26 11:20:00,19.0,19.01,19.0,19.0,17600.0,19.0,19.01,19.0,19.0,17600.0
2014-08-26 11:25:00,19.0,19.05,19.0,19.05,40000.0,19.0,19.05,19.0,19.05,40000.0
2014-08-26 11:30:00,19.03,19.05,19.01,19.01,15600.0,19.03,19.05,19.01,19.01,15600.0
2014-08-26 11:35:00,19.01,19.02,19.0,19.0,51200.0,19.01,19.02,19.0,19.0,51200.0
2014-08-26 11:40:00,19.02,19.03,19.0,19.03,36400.0,19.02,19.03,19.0,19.03,36400.0
2014-08-26 11:45:00,19.04,19.04,19.02,19.03,38400.0,19.04,19.04,19.02,19.03,38400.0
2014-08-26 11:50:00,19.03,19.05,19.02,19.04,67200.0,19.03,19.05,19.02,19.04,67200.0
2014-08-26 11:55:00,19.04,19.04,19.01,19.02,16800.0,19.04,19.04,19.01,19.02,16800.0
2014-08-26 12:00:00,19.01,19.05,19.01,19.04,13600.0,19.01,19.05,19.01,19.04,13600.0
2014-08-26 12:05:00,19.04,19.06,19.03,19.04,12400.0,19.04,19.06,19.03,19.04,12400.0
2014-08-26 12:10:00,19.04,19.05,19.02,19.02,13600.0,19.04,19.05,19.02,19.02,13600.0
2014-08-26 12:15:00,19.02,19.04,19.02,19.02,10000.0,19.02,19.04,19.02,19.02,10000.0
2014-08-26 12:20:00,19.02,19.04,19.02,19.03,7600.0,19.02,19.04,19.02,19.03,7600.0
2014-08-26 12:25:00,19.03,19.03,19.02,19.02,4000.0,19.03,19.03,19.02,19.02,4000.0
2014-08-26 12:30:00,19.02,19.02,19.0,19.02,15200.0,19.02,19.02,19.0,19.02,15200.0
2014-08-26 12:35:00,19.0,19.02,19.0,19.02,5600.0,19.0,19.02,19.0,19.02,5600.0
2014-08-26 12:40:00,19.02,19.02,18.97,18.97,44800.0,19.02,19.02,18.97,18.97,44800.0
2014-08-26 12:45:00,18.98,18.99,18.95,18.95,20800.0,18.98,18.99,18.95,18.95,20800.0
2014-08-26 12:50:00,18.96,18.98,18.95,18.97,8000.0,18.96,18.98,18.95,18.97,8000.0
2014-08-26 12:55:00,18.97,18.97,18.95,18.95,4400.0,18.97,18.97,18.95,18.95,4400.0
2014-08-26 13:00:00,18.97,18.97,18.9,18.92,29600.0,18.97,18.97,18.9,18.92,29600.0
2014-08-26 13:05:00,18.92,18.92,18.88,18.88,25200.0,18.92,18.92,18.88,18.88,25200.0
2014-08-26 13:10:00,18.88,18.9,18.87,18.87,17600.0,18.88,18.9,18.87,18.87,17600.0
2014-08-26 13:15:00,18.86,18.87,18.86,18.86,62800.0,18.86,18.87,18.86,18.86,62800.0
2014-08-26 13:20:00,18.86,18.87,18.86,18.87,18000.0,18.86,18.87,18.86,18.87,18000.0
2014-08-26 13:25:00,18.86,18.88,18.86,18.88,12400.0,18.86,18.88,18.86,18.88,12400.0
2014-08-26 13:30:00,18.89,18.9,18.88,18.9,7200.0,18.89,18.9,18.88,18.9,7200.0
2014-08-26 13:35:00,18.9,18.91,18.9,18.91,8000.0,18.9,18.91,18.9,18.91,8000.0
2014-08-26 13:40:00,18.92,18.93,18.9,18.91,91600.0,18.92,18.93,18.9,18.91,91600.0
2014-08-26 13:45:00,18.92,18.95,18.92,18.95,11200.0,18.92,18.95,18.92,18.95,11200.0
2014-08-26 13:50:00,18.93,18.94,18.89,18.89,50000.0,18.93,18.94,18.89,18.89,50000.0
2014-08-26 13:55:00,18.89,18.9,18.85,18.85,62800.0,18.89,18.9,18.85,18.85,62800.0
2014-08-26 14:00:00,18.85,18.92,18.8,18.92,167600.0,18.85,18.92,18.8,18.92,167600.0
2014-08-26 14:05:00,18.91,18.93,18.89,18.93,18800.0,18.91,18.93,18.89,18.93,18800.0
2014-08-26 14:10:00,18.93,18.93,18.84,18.85,151600.0,18.93,18.93,18.84,18.85,151600.0
2014-08-26 14:15:00,18.85,18.88,18.82,18.86,94000.0,18.85,18.88,18.82,18.86,94000.0
2014-08-26 14:20:00,18.86,18.9,18.86,18.88,28000.0,18.86,18.9,18.86,18.88,28000.0
2014-08-26 14:25:00,18.88,18.94,18.88,18.91,30800.0,18.88,18.94,18.88,18.91,30800.0
2014-08-26 14:30:00,18.9,18.95,18.9,18.93,61600.0,18.9,18.95,18.9,18.93,61600.0
2014-08-26 14:35:00,18.93,18.94,18.92,18.93,24800.0,18.93,18.94,18.92,18.93,24800.0
2014-08-26 14:40:00,18.93,18.95,18.93,18.94,17600.0,18.93,18.95,18.93,18.94,17600.0
2014-08-26 14:45:00,18.95,18.96,18.95,18.95,30000.0,18.95,18.96,18.95,18.95,30000.0
2014-08-26 14:50:00,18.95,18.96,18.93,18.93,24400.0,18.95,18.96,18.93,18.93,24400.0
2014-08-26 14:55:00,18.93,18.93,18.9,18.91,20000.0,18.93,18.93,18.9,18.91,20000.0
2014-08-26 15:00:00,18.92,18.93,18.9,18.9,20800.0,18.92,18.93,18.9,18.9,20800.0
2014-08-26 15:05:00,18.92,18.92,18.9,18.92,27200.0,18.92,18.92,18.9,18.92,27200.0
2014-08-26 15:10:00,18.93,18.95,18.92,18.93,18000.0,18.93,18.95,18.92,18.93,18000.0
2014-08-26 15:15:00,18.92,18.95,18.92,18.93,39600.0,18.92,18.95,18.92,18.93,39600.0
2014-08-26 15:20:00,18.93,18.95,18.93,18.93,32400.0,18.93,18.95,18.93,18.93,32400.0
2014-08-26 15:25:00,18.93,18.93,18.91,18.91,21200.0,18.93,18.93,18.91,18.91,21200.0
2014-08-26 15:30:00,18.91,18.91,18.86,18.87,44400.0,18.91,18.91,18.86,18.87,44400.0
2014-08-26 15:35:00,18.87,18.87,18.84,18.86,52800.0,18.87,18.87,18.84,18.86,52800.0
2014-08-26 15:40:00,18.86,18.87,18.86,18.87,56000.0,18.86,18.87,18.86,18.87,56000.0
2014-08-26 15:45:00,18.87,18.87,18.84,18.85,78400.0,18.87,18.87,18.84,18.85,78400.0
2014-08-26 15:50:00,18.85,18.87,18.84,18.86,94000.0,18.85,18.87,18.84,18.86,94000.0
2014-08-26 15:55:00,18.86,18.87,18.85,18.87,115200.0,18.86,18.87,18.85,18.87,115200.0
2014-08-27 09:30:00,18.8,18.86,18.77,18.79,47600.0,18.8,18.86,18.77,18.79,47600.0
2014-08-27 09:35:00,18.79,18.83,18.76,18.76,32000.0,18.79,18.83,18.76,18.76,32000.0
2014-08-27 09:40:00,18.75,18.75,18.64,18.66,24000.0,18.75,18.75,18.64,18.66,24000.0
2014-08-27 09:45:00,18.66,18.77,18.66,18.75,64000.0,18.66,18.77,18.66,18.75,64000.0
2014-08-27 09:50:00,18.74,18.77,18.73,18.75,15200.0,18.74,18.77,18.73,18.75,15200.0
2014-08-27 09:55:00,18.79,18.8,18.77,18.8,52400.0,18.79,18.8,18.77,18.8,52400.0
2014-08-27 10:00:00,18.8,18.82,18.76,18.76,22400.0,18.8,18.82,18.76,18.76,22400.0
2014-08-27 10:05:00,18.77,18.77,18.74,18.74,16000.0,18.77,18.77,18.74,18.74,16000.0
2014-08-27 10:10:00,18.75,18.79,18.75,18.78,17200.0,18.75,18.79,18.75,18.78,17200.0
2014-08-27 10:15:00,18.81,18.89,18.79,18.87,79600.0,18.81,18.89,18.79,18.87,79600.0
2014-08-27 10:20:00,18.86,18.91,18.86,18.91,30400.0,18.86,18.91,18.86,18.91,30400.0
2014-08-27 10:25:00,18.91,18.93,18.9,18.92,25200.0,18.91,18.93,18.9,18.92,25200.0
2014-08-27 10:30:00,18.9,18.91,18.88,18.88,18000.0,18.9,18.91,18.88,18.88,18000.0
2014-08-27 10:35:00,18.88,18.89,18.87,18.87,28400.0,18.88,18.89,18.87,18.87,28400.0
2014-08-27 10:40:00,18.87,18.88,18.84,18.84,23200.0,18.87,18.88,18.84,18.84,23200.0
2014-08-27 10:45:00,18.84,18.86,18.83,18.86,12000.0,18.84,18.86,18.83,18.86,12000.0
2014-08-27 10:50:00,18.86,18.9,18.86,18.9,40800.0,18.86,18.9,18.86,18.9,40800.0
2014-08-27 10:55:00,18.89,18.92,18.89,18.92,14000.0,18.89,18.92,18.89,18.92,14000.0
2014-08-27 11:00:00,18.92,18.93,18.91,18.92,14000.0,18.92,18.93,18.91,18.92,14000.0
2014-08-27 11:05:00,18.92,18.95,18.92,18.95,31200.0,18.92,18.95,18.92,18.95,31200.0
2014-08-27 11:10:00,18.95,18.95,18.94,18.94,14000.0,18.95,18.95,18.94,18.94,14000.0
2014-08-27 11:15:00,18.95,18.95,18.94,18.95,18000.0,18.95,18.95,18.94,18.95,18000.0
2014-08-27 11:20:00,18.95,18.98,18.95,18.97,10800.0,18.95,18.98,18.95,18.97,10800.0
2014-08-27 11:25:00,18.97,18.98,18.96,18.97,21200.0,18.97,18.98,18.96,18.97,21200.0
2014-08-27 11:30:00,18.97,18.99,18.96,18.99,38400.0,18.97,18.99,18.96,18.99,38400.0
2014-08-27 11:35:00,18.99,19.02,18.99,19.02,20400.0,18.99,19.02,18.99,19.02,20400.0
2014-08-27 11:40:00,19.01,19.02,18.97,18.97,32400.0,19.01,19.02,18.97,18.97,32400.0
2014-08-27 11:45:00,18.96,18.97,18.94,18.97,16800.0,18.96,18.97,18.94,18.97,16800.0
2014-08-27 11:50:00,18.97,19.0,18.97,19.0,8000.0,18.97,19.0,18.97,19.0,8000.0
2014-08-27 11:55:00,19.0,19.03,19.0,19.02,21200.0,19.0,19.03,19.0,19.02,21200.0
2014-08-27 12:00:00,19.02,19.04,19.0,19.04,65600.0,19.02,19.04,19.0,19.04,65600.0
2014-08-27 12:05:00,19.03,19.04,19.02,19.03,9600.0,19.03,19.04,19.02,19.03,9600.0
2014-08-27 12:10:00,19.03,19.03,19.01,19.02,9200.0,19.03,19.03,19.01,19.02,9200.0
2014-08-27 12:15:00,19.02,19.02,19.0,19.0,4000.0,19.02,19.02,19.0,19.0,4000.0
2014-08-27 12:20:00,19.0,19.02,19.0,19.01,13200.0,19.0,19.02,19.0,19.01,13200.0
2014-08-27 12:25:00,19.01,19.01,19.0,19.0,6800.0,19.01,19.01,19.0,19.0,6800.0
2014-08-27 12:30:00,19.0,19.0,19.0,19.0,4000.0,19.0,19.0,19.0,19.0,4000.0
2014-08-27 12:35:00,19.0,19.01,19.0,19.01,8000.0,19.0,19.01,19.0,19.01,8000.0
2014-08-27 12:40:00,19.01,19.02,19.0,19.02,9600.0,19.01,19.02,19.0,19.02,9600.0
2014-08-27 12:45:00,19.02,19.03,19.02,19.03,8000.0,19.02,19.03,19.02,19.03,8000.0
2014-08-27 12:50:00,19.03,19.03,19.03,19.03,3200.0,19.03,19.03,19.03,19.03,3200.0
2014-08-27 12:55:00,19.03,19.03,19.01,19.02,7200.0,19.03,19.03,19.01,19.02,7200.0
2014-08-27 13:00:00,19.02,19.02,19.01,19.02,10400.0,19.02,19.02,19.01,19.02,10400.0
2014-08-27 13:05:00,19.02,19.02,19.02,19.02,6000.0,19.02,19.02,19.02,19.02,6000.0
2014-08-27 13:10:00,19.03,19.03,19.02,19.03,4000.0,19.03,19.03,19.02,19.03,4000.0
2014-08-27 13:15:00,19.02,19.02,19.0,19.0,10400.0,19.02,19.02,19.0,19.0,10400.0
2014-08-27 13:20:00,19.0,19.01,19.0,19.0,12000.0,19.0,19.01,19.0,19.0,12000.0
2014-08-27 13:25:00,19.0,19.01,19.0,19.0,9200.0,19.0,19.01,19.0,19.0,9200.0
2014-08-27 13:30:00,19.0,19.0,18.97,18.97,11200.0,19.0,19.0,18.97,18.97,11200.0
2014-08-27 13:35:00,18.97,18.99,18.97,18.99,9200.0,18.97,18.99,18.97,18.99,9200.0
2014-08-27 13:40:00,18.99,19.0,18.99,19.0,6800.0,18.99,19.0,18.99,19.0,6800.0
2014-08-27 13:45:00,19.0,19.0,19.0,19.0,8400.0,19.0,19.0,19.0,19.0,8400.0
2014-08-27 13:50:00,19.0,19.0,19.0,19.0,10000.0,19.0,19.0,19.0,19.0,10000.0
2014-08-27 13:55:00,19.0,19.0,18.98,18.98,9600.0,19.0,19.0,18.98,18.98,9600.0
2014-08-27 14:00:00,18.99,18.99,18.98,18.99,9600.0,18.99,18.99,18.98,18.99,9600.0
2014-08-27 14:05:00,19.0,19.0,18.99,19.0,9200.0,19.0,19.0,18.99,19.0,9200.0
2014-08-27 14:10:00,19.0,19.01,19.0,19.01,8400.0,19.0,19.01,19.0,19.01,8400.0
2014-08-27 14:15:00,19.01,19.02,18.99,18.99,11600.0,19.01,19.02,18.99,18.99,11600.0
2014-08-27 14:20:00,18.98,19.0,18.98,19.0,10000.0,18.98,19.0,18.98,19.0,10000.0
2014-08-27 14:25:00,19.0,19.0,18.99,18.99,12800.0,19.0,19.0,18.99,18.99,12800.0
2014-08-27 14:30:00,19.0,19.0,18.99,18.99,6400.0,19.0,19.0,18.99,18.99,6400.0
2014-08-27 14:35:00,18.99,19.0,18.98,18.98,12800.0,18.99,19.0,18.98,18.98,12800.0
2014-08-27 14:40:00,18.98,18.98,18.97,18.97,18000.0,18.98,18.98,18.97,18.97,18000.0
2014-08-27 14:45:00,18.97,18.97,18.96,18.97,12800.0,18.97,18.97,18.96,18.97,12800.0
2014-08-27 14:50:00,18.98,18.99,18.98,18.99,10000.0,18.98,18.99,18.98,18.99,10000.0
2014-08-27 14:55:00,19.0,19.0,18.99,18.99,14800.0,19.0,19.0,18.99,18.99,14800.0
2014-08-27 15:00:00,18.99,18.99,18.95,18.97,26400.0,18.99,18.99,18.95,18.97,26400.0
2014-08-27 15:05:00,18.97,18.97,18.96,18.97,11600.0,18.97,18.97,18.96,18.97,11600.0
2014-08-27 15:10:00,18.97,18.97,18.96,18.97,10800.0,18.97,18.97,18.96,18.97,10800.0
2014-08-27 15:15:00,18.96,18.96,18.93,18.93,14400.0,18.96,18.96,18.93,18.93,14400.0
2014-08-27 15:20:00,18.93,18.95,18.93,18.95,10000.0,18.93,18.95,18.93,18.95,10000.0
2014-08-27 15:25:00,18.94,18.95,18.94,18.94,15200.0,18.94,18.95,18.94,18.94,15200.0
2014-08-27 15:30:00,18.94,18.94,18.93,18.93,14000.0,18.94,18.94,18.93,18.93,14000.0
2014-08-27 15:35:00,18.93,18.94,18.93,18.94,20400.0,18.93,18.94,18.93,18.94,20400.0
2014-08-27 15:40:00,18.93,18.94,18.92,18.92,44800.0,18.93,18.94,18.92,18.92,44800.0
2014-08-27 15:45:00,18.92,18.93,18.91,18.91,52000.0,18.92,18.93,18.91,18.91,52000.0
2014-08-27 15:50:00,18.91,18.92,18.91,18.92,62800.0,18.91,18.92,18.91,18.92,62800.0
2014-08-27 15:55:00,18.92,18.92,18.9,18.91,76400.0,18.92,18.92,18.9,18.91,76400.0
2014-08-28 09:30:00,19.05,19.22,19.05,19.22,110800.0,19.05,19.22,19.05,19.22,110800.0
2014-08-28 09:35:00,19.22,19.29,19.21,19.25,78400.0,19.22,19.29,19.21,19.25,78400.0
2014-08-28 09:40:00,19.25,19.3,19.25,19.25,24400.0,19.25,19.3,19.25,19.25,24400.0
2014-08-28 09:45:00,19.25,19.31,19.22,19.29,14800.0,19.25,19.31,19.22,19.29,14800.0
2014-08-28 09:50:00,19.3,19.36,19.3,19.35,44800.0,19.3,19.36,19.3,19.35,44800.0
2014-08-28 09:55:00,19.36,19.38,19.32,19.37,25600.0,19.36,19.38,19.32,19.37,25600.0
2014-08-28 10:00:00,19.38,19.4,19.36,19.37,46400.0,19.38,19.4,19.36,19.37,46400.0
2014-08-28 10:05:00,19.38,19.43,19.38,19.4,50000.0,19.38,19.43,19.38,19.4,50000.0
2014-08-28 10:10:00,19.39,19.4,19.33,19.33,30800.0,19.39,19.4,19.33,19.33,30800.0
2014-08-28 10:15:00,19.33,19.34,19.32,19.34,39600.0,19.33,19.34,19.32,19.34,39600.0
2014-08-28 10:20:00,19.34,19.38,19.34,19.37,29200.0,19.34,19.38,19.34,19.37,29200.0
2014-08-28 10:25:00,19.36,19.4,19.36,19.39,29600.0,19.36,19.4,19.36,19.39,29600.0
2014-08-28 10:30:00,19.39,19.39,19.35,19.36,12400.0,19.39,19.39,19.35,19.36,12400.0
2014-08-28 10:35:00,19.36,19.4,19.34,19.36,50400.0,19.36,19.4,19.34,19.36,50400.0
2014-08-28 10:40:00,19.35,19.35,19.3,19.31,41600.0,19.35,19.35,19.3,19.31,41600.0
2014-08-28 10:45:00,19.31,19.33,19.3,19.32,34800.0,19.31,19.33,19.3,19.32,34800.0
2014-08-28 10:50:00,19.31,19.35,19.31,19.35,8400.0,19.31,19.35,19.31,19.35,8400.0
2014-08-28 10:55:00,19.34,19.36,19.34,19.35,25600.0,19.34,19.36,19.34,19.35,25600.0
2014-08-28 11:00:00,19.36,19.36,19.32,19.34,38800.0,19.36,19.36,19.32,19.34,38800.0
2014-08-28 11:05:00,19.34,19.35,19.33,19.35,9600.0,19.34,19.35,19.33,19.35,9600.0
2014-08-28 11:10:00,19.36,19.39,19.36,19.37,23200.0,19.36,19.39,19.36,19.37,23200.0
2014-08-28 11:15:00,19.36,19.38,19.36,19.37,16000.0,19.36,19.38,19.36,19.37,16000.0
2014-08-28 11:20:00,19.37,19.38,19.37,19.38,13200.0,19.37,19.38,19.37,19.38,13200.0
2014-08-28 11:25:00,19.38,19.39,19.37,19.38,23200.0,19.38,19.39,19.37,19.38,23200.0
2014-08-28 11:30:00,19.39,19.39,19.37,19.38,21600.0,19.39,19.39,19.37,19.38,21600.0
2014-08-28 11:35:00,19.38,19.41,19.38,19.4,19200.0,19.38,19.41,19.38,19.4,19200.0
2014-08-28 11:40:00,19.4,19.4,19.37,19.37,16000.0,19.4,19.4,19.37,19.37,16000.0
2014-08-28 11:45:00,19.36,19.38,19.36,19.37,13600.0,19.36,19.38,19.36,19.37,13600.0
2014-08-28 11:50:00,19.38,19.39,19.38,19.39,2000.0,19.38,19.39,19.38,19.39,2000.0
2014-08-28 11:55:00,19.4,19.42,19.39,19.41,38000.0,19.4,19.42,19.39,19.41,38000.0
2014-08-28 12:00:00,19.41,19.42,19.41,19.42,19200.0,19.41,19.42,19.41,19.42,19200.0
2014-08-28 12:05:00,19.42,19.42,19.42,19.42,10800.0,19.42,19.42,19.42,19.42,10800.0
2014-08-28 12:10:00,19.42,19.43,19.42,19.42,10800.0,19.42,19.43,19.42,19.42,10800.0
2014-08-28 12:15:00,19.42,19.43,19.42,19.43,13200.0,19.42,19.43,19.42,19.43,13200.0
2014-08-28 12:20:00,19.43,19.43,19.42,19.43,38400.0,19.43,19.43,19.42,19.43,38400.0
2014-08-28 12:25:00,19.43,19.43,19.43,19.43,14000.0,19.43,19.43,19.43,19.43,14000.0
2014-08-28 12:30:00,19.43,19.46,19.42,19.46,38000.0,19.43,19.46,19.42,19.46,38000.0
2014-08-28 12:35:00,19.45,19.45,19.42,19.43,20400.0,19.45,19.45,19.42,19.43,20400.0
2014-08-28 12:40:00,19.43,19.43,19.42,19.43,13600.0,19.43,19.43,19.42,19.43,13600.0
2014-08-28 12:45:00,19.43,19.44,19.42,19.44,21600.0,19.43,19.44,19.42,19.44,21600.0
2014-08-28 12:50:00,19.44,19.44,19.43,19.43,14800.0,19.44,19.44,19.43,19.43,14800.0
2014-08-28 12:55:00,19.43,19.47,19.43,19.47,9600.0,19.43,19.47,19.43,19.47,9600.0
2014-08-28 13:00:00,19.47,19.47,19.46,19.47,9200.0,19.47,19.47,19.46,19.47,9200.0
2014-08-28 13:05:00,19.47,19.48,19.46,19.48,11600.0,19.47,19.48,19.46,19.48,11600.0
2014-08-28 13:10:00,19.48,19.49,19.46,19.46,25600.0,19.48,19.49,19.46,19.46,25600.0
2014-08-28 13:15:00,19.46,19.48,19.45,19.48,15200.0,19.46,19.48,19.45,19.48,15200.0
2014-08-28 13:20:00,19.48,19.48,19.47,19.48,16400.0,19.48,19.48,19.47,19.48,16400.0
2014-08-28 13:25:00,19.48,19.51,19.48,19.5,19600.0,19.48,19.51,19.48,19.5,19600.0
2014-08-28 13:30:00,19.48,19.48,19.45,19.45,22400.0,19.48,19.48,19.45,19.45,22400.0
2014-08-28 13:35:00,19.45,19.47,19.44,19.47,11600.0,19.45,19.47,19.44,19.47,11600.0
2014-08-28 13:40:00,19.46,19.47,19.45,19.46,9600.0,19.46,19.47,19.45,19.46,9600.0
2014-08-28 13:45:00,19.46,19.47,19.46,19.47,6400.0,19.46,19.47,19.46,19.47,6400.0
2014-08-28 13:50:00,19.47,19.48,19.47,19.48,7200.0,19.47,19.48,19.47,19.48,7200.0
2014-08-28 13:55:00,19.48,19.48,19.45,19.46,24800.0,19.48,19.48,19.45,19.46,24800.0
2014-08-28 14:00:00,19.46,19.47,19.45,19.47,21600.0,19.46,19.47,19.45,19.47,21600.0
2014-08-28 14:05:00,19.47,19.5,19.47,19.5,8000.0,19.47,19.5,19.47,19.5,8000.0
2014-08-28 14:10:00,19.5,19.52,19.5,19.52,10400.0,19.5,19.52,19.5,19.52,10400.0
2014-08-28 14:15:00,19.53,19.55,19.53,19.54,28000.0,19.53,19.55,19.53,19.54,28000.0
2014-08-28 14:20:00,19.54,19.54,19.53,19.53,28400.0,19.54,19.54,19.53,19.53,28400.0
2014-08-28 14:25:00,19.53,19.56,19.53,19.55,28800.0,19.53,19.56,19.53,19.55,28800.0
2014-08-28 14:30:00,19.55,19.55,19.53,19.54,21200.0,19.55,19.55,19.53,19.54,21200.0
2014-08-28 14:35:00,19.54,19.55,19.51,19.51,28400.0,19.54,19.55,19.51,19.51,28400.0
2014-08-28 14:40:00,19.51,19.51,19.47,19.47,22800.0,19.51,19.51,19.47,19.47,22800.0
2014-08-28 14:45:00,19.47,19.48,19.46,19.46,26400.0,19.47,19.48,19.46,19.46,26400.0
2014-08-28 14:50:00,19.46,19.47,19.46,19.46,15600.0,19.46,19.47,19.46,19.46,15600.0
2014-08-28 14:55:00,19.46,19.47,19.46,19.47,30400.0,19.46,19.47,19.46,19.47,30400.0
2014-08-28 15:00:00,19.47,19.49,19.47,19.48,23200.0,19.47,19.49,19.47,19.48,23200.0
2014-08-28 15:05:00,19.48,19.5,19.48,19.5,16400.0,19.48,19.5,19.48,19.5,16400.0
2014-08-28 15:10:00,19.5,19.51,19.5,19.51,28000.0,19.5,19.51,19.5,19.51,28000.0
2014-08-28 15:15:00,19.5,19.51,19.48,19.51,46400.0,19.5,19.51,19.48,19.51,46400.0
2014-08-28 15:20:00,19.51,19.54,19.5,19.53,47200.0,19.51,19.54,19.5,19.53,47200.0
2014-08-28 15:25:00,19.52,19.53,19.5,19.53,21200.0,19.52,19.53,19.5,19.53,21200.0
2014-08-28 15:30:00,19.53,19.54,19.51,19.52,44400.0,19.53,19.54,19.51,19.52,44400.0
2014-08-28 15:35:00,19.52,19.54,19.5,19.52,69200.0,19.52,19.54,19.5,19.52,69200.0
2014-08-28 15:40:00,19.51,19.52,19.49,19.49,76800.0,19.51,19.52,19.49,19.49,76800.0
2014-08-28 15:45:00,19.49,19.49,19.46,19.46,69600.0,19.49,19.49,19.46,19.46,69600.0
2014-08-28 15:50:00,19.46,19.46,19.45,19.45,146400.0,19.46,19.46,19.45,19.45,146400.0
2014-08-28 15:55:00,19.45,19.46,19.44,19.45,170800.0,19.45,19.46,19.44,19.45,170800.0
2014-08-29 09:30:00,19.47,19.5,19.47,19.5,14800.0,19.47,19.5,19.47,19.5,14800.0
2014-08-29 09:35:00,19.5,19.54,19.49,19.53,44000.0,19.5,19.54,19.49,19.53,44000.0
2014-08-29 09:40:00,19.53,19.56,19.5,19.54,46000.0,19.53,19.56,19.5,19.54,46000.0
2014-08-29 09:45:00,19.54,19.54,19.47,19.48,37200.0,19.54,19.54,19.47,19.48,37200.0
2014-08-29 09:50:00,19.48,19.48,19.45,19.47,7200.0,19.48,19.48,19.45,19.47,7200.0
2014-08-29 09:55:00,19.49,19.5,19.47,19.49,100800.0,19.49,19.5,19.47,19.49,100800.0
2014-08-29 10:00:00,19.47,19.47,19.45,19.47,6000.0,19.47,19.47,19.45,19.47,6000.0
2014-08-29 10:05:00,19.46,19.46,19.42,19.42,18000.0,19.46,19.46,19.42,19.42,18000.0
2014-08-29 10:10:00,19.41,19.44,19.39,19.43,13200.0,19.41,19.44,19.39,19.43,13200.0
2014-08-29 10:15:00,19.44,19.46,19.43,19.46,22800.0,19.44,19.46,19.43,19.46,22800.0
2014-08-29 10:20:00,19.45,19.45,19.41,19.43,70000.0,19.45,19.45,19.41,19.43,70000.0
2014-08-29 10:25:00,19.42,19.45,19.42,19.43,14400.0,19.42,19.45,19.42,19.43,14400.0
2014-08-29 10:30:00,19.44,19.47,19.44,19.47,4400.0,19.44,19.47,19.44,19.47,4400.0
2014-08-29 10:35:00,19.49,19.5,19.47,19.49,12000.0,19.49,19.5,19.47,19.49,12000.0
2014-08-29 10:40:00,19.49,19.49,19.45,19.46,16000.0,19.49,19.49,19.45,19.46,16000.0
2014-08-29 10:45:00,19.47,19.5,19.47,19.5,4400.0,19.47,19.5,19.47,19.5,4400.0
2014-08-29 10:50:00,19.49,19.5,19.49,19.49,34800.0,19.49,19.5,19.49,19.49,34800.0
2014-08-29 10:55:00,19.49,19.5,19.48,19.5,19600.0,19.49,19.5,19.48,19.5,19600.0
2014-08-29 11:00:00,19.49,19.5,19.48,19.5,8000.0,19.49,19.5,19.48,19.5,8000.0
2014-08-29 11:05:00,19.49,19.49,19.48,19.48,8800.0,19.49,19.49,19.48,19.48,8800.0
2014-08-29 11:10:00,19.48,19.52,19.48,19.52,13200.0,19.48,19.52,19.48,19.52,13200.0
2014-08-29 11:15:00,19.52,19.54,19.52,19.54,15200.0,19.52,19.54,19.52,19.54,15200.0
2014-08-29 11:20:00,19.55,19.56,19.54,19.56,11200.0,19.55,19.56,19.54,19.56,11200.0
2014-08-29 11:25:00,19.57,19.59,19.57,19.58,19600.0,19.57,19.59,19.57,19.58,19600.0
2014-08-29 11:30:00,19.57,19.62,19.57,19.62,15200.0,19.57,19.62,19.57,19.62,15200.0
2014-08-29 11:35:00,19.63,19.63,19.59,19.6,12800.0,19.63,19.63,19.59,19.6,12800.0
2014-08-29 11:40:00,19.6,19.6,19.57,19.57,8800.0,19.6,19.6,19.57,19.57,8800.0
2014-08-29 11:45:00,19.58,19.6,19.57,19.59,17200.0,19.58,19.6,19.57,19.59,17200.0
2014-08-29 11:50:00,19.59,19.59,19.59,19.59,1200.0,19.59,19.59,19.59,19.59,1200.0
2014-08-29 11:55:00,19.59,19.63,19.59,19.62,10000.0,19.59,19.63,19.59,19.62,10000.0
2014-08-29 12:00:00,19.63,19.63,19.6,19.6,17200.0,19.63,19.63,19.6,19.6,17200.0
2014-08-29 12:05:00,19.6,19.6,19.59,19.6,8400.0,19.6,19.6,19.59,19.6,8400.0
2014-08-29 12:10:00,19.59,19.6,19.59,19.6,5200.0,19.59,19.6,19.59,19.6,5200.0
2014-08-29 12:15:00,19.6,19.61,19.6,19.6,12400.0,19.6,19.61,19.6,19.6,12400.0
2014-08-29 12:20:00,19.6,19.6,19.59,19.59,12800.0,19.6,19.6,19.59,19.59,12800.0
2014-08-29 12:25:00,19.58,19.6,19.57,19.58,25200.0,19.58,19.6,19.57,19.58,25200.0
2014-08-29 12:30:00,19.57,19.57,19.55,19.55,7200.0,19.57,19.57,19.55,19.55,7200.0
2014-08-29 12:35:00,19.56,19.56,19.55,19.56,3600.0,19.56,19.56,19.55,19.56,3600.0
2014-08-29 12:40:00,19.56,19.57,19.56,19.57,2800.0,19.56,19.57,19.56,19.57,2800.0
2014-08-29 12:45:00,19.57,19.57,19.55,19.55,48000.0,19.57,19.57,19.55,19.55,48000.0
2014-08-29 12:50:00,19.55,19.57,19.55,19.57,5200.0,19.55,19.57,19.55,19.57,5200.0
2014-08-29 12:55:00,19.57,19.58,19.55,19.56,14400.0,19.57,19.58,19.55,19.56,14400.0
2014-08-29 13:00:00,19.55,19.56,19.55,19.55,7200.0,19.55,19.56,19.55,19.55,7200.0
2014-08-29 13:05:00,19.55,19.55,19.55,19.55,2400.0,19.55,19.55,19.55,19.55,2400.0
2014-08-29 13:10:00,19.55,19.56,19.55,19.55,9200.0,19.55,19.56,19.55,19.55,9200.0
2014-08-29 13:15:00,19.55,19.56,19.54,19.55,8800.0,19.55,19.56,19.54,19.55,8800.0
2014-08-29 13:20:00,19.56,19.57,19.55,19.55,8400.0,19.56,19.57,19.55,19.55,8400.0
2014-08-29 13:25:00,19.55,19.57,19.55,19.57,4800.0,19.55,19.57,19.55,19.57,4800.0
2014-08-29 13:30:00,19.57,19.57,19.55,19.57,10000.0,19.57,19.57,19.55,19.57,10000.0
2014-08-29 13:35:00,19.57,19.57,19.56,19.57,12800.0,19.57,19.57,19.56,19.57,12800.0
2014-08-29 13:40:00,19.57,19.57,19.56,19.56,9600.0,19.57,19.57,19.56,19.56,9600.0
2014-08-29 13:45:00,19.56,19.56,19.56,19.56,3600.0,19.56,19.56,19.56,19.56,3600.0
2014-08-29 13:50:00,19.56,19.57,19.55,19.57,17600.0,19.56,19.57,19.55,19.57,17600.0
2014-08-29 13:55:00,19.58,19.59,19.58,19.59,5600.0,19.58,19.59,19.58,19.59,5600.0
2014-08-29 14:00:00,19.6,19.6,19.59,19.59,18800.0,19.6,19.6,19.59,19.59,18800.0
2014-08-29 14:05:00,19.58,19.58,19.56,19.56,10400.0,19.58,19.58,19.56,19.56,10400.0
2014-08-29 14:10:00,19.56,19.56,19.55,19.55,11600.0,19.56,19.56,19.55,19.55,11600.0
2014-08-29 14:15:00,19.57,19.57,19.55,19.55,6400.0,19.57,19.57,19.55,19.55,6400.0
2014-08-29 14:20:00,19.55,19.55,19.51,19.51,23200.0,19.55,19.55,19.51,19.51,23200.0
2014-08-29 14:25:00,19.52,19.53,19.48,19.49,36800.0,19.52,19.53,19.48,19.49,36800.0
2014-08-29 14:30:00,19.49,19.5,19.49,19.49,5200.0,19.49,19.5,19.49,19.49,5200.0
2014-08-29 14:35:00,19.5,19.52,19.5,19.5,15600.0,19.5,19.52,19.5,19.5,15600.0
2014-08-29 14:40:00,19.5,19.52,19.49,19.49,9200.0,19.5,19.52,19.49,19.49,9200.0
2014-08-29 14:45:00,19.5,19.5,19.49,19.5,4800.0,19.5,19.5,19.49,19.5,4800.0
2014-08-29 14:50:00,19.5,19.5,19.49,19.5,11600.0,19.5,19.5,19.49,19.5,11600.0
2014-08-29 14:55:00,19.5,19.5,19.47,19.49,16800.0,19.5,19.5,19.47,19.49,16800.0
2014-08-29 15:00:00,19.48,19.48,19.46,19.46,11600.0,19.48,19.48,19.46,19.46,11600.0
2014-08-29 15:05:00,19.47,19.48,19.46,19.47,5600.0,19.47,19.48,19.46,19.47,5600.0
2014-08-29 15:10:00,19.47,19.48,19.47,19.48,8400.0,19.47,19.48,19.47,19.48,8400.0
2014-08-29 15:15:00,19.48,19.48,19.46,19.46,18000.0,19.48,19.48,19.46,19.46,18000.0
2014-08-29 15:20:00,19.46,19.46,19.43,19.45,14800.0,19.46,19.46,19.43,19.45,14800.0
2014-08-29 15:25:00,19.45,19.46,19.42,19.43,28400.0,19.45,19.46,19.42,19.43,28400.0
2014-08-29 15:30:00,19.43,19.46,19.42,19.46,24000.0,19.43,19.46,19.42,19.46,24000.0
2014-08-29 15:35:00,19.46,19.48,19.44,19.48,145200.0,19.46,19.48,19.44,19.48,145200.0
2014-08-29 15:40:00,19.48,19.5,19.48,19.5,20400.0,19.48,19.5,19.48,19.5,20400.0
2014-08-29 15:45:00,19.5,19.52,19.5,19.5,88400.0,19.5,19.52,19.5,19.5,88400.0
2014-08-29 15:50:00,19.5,19.53,19.5,19.52,108400.0,19.5,19.53,19.5,19.52,108400.0
2014-08-29 15:55:00,19.52,19.55,19.52,19.53,118000.0,19.52,19.55,19.52,19.53,118000.0
2014-09-02 09:30:00,19.52,19.55,19.47,19.47,20800.0,19.52,19.55,19.47,19.47,20800.0
2014-09-02 09:35:00,19.46,19.46,19.33,19.34,20400.0,19.46,19.46,19.33,19.34,20400.0
2014-09-02 09:40:00,19.34,19.45,19.32,19.43,38400.0,19.34,19.45,19.32,19.43,38400.0
2014-09-02 09:45:00,19.41,19.43,19.39,19.42,9600.0,19.41,19.43,19.39,19.42,9600.0
2014-09-02 09:50:00,19.43,19.43,19.39,19.4,17600.0,19.43,19.43,19.39,19.4,17600.0
2014-09-02 09:55:00,19.39,19.39,19.34,19.34,15200.0,19.39,19.39,19.34,19.34,15200.0
2014-09-02 10:00:00,19.36,19.38,19.3,19.3,15200.0,19.36,19.38,19.3,19.3,15200.0
2014-09-02 10:05:00,19.31,19.32,19.26,19.28,14000.0,19.31,19.32,19.26,19.28,14000.0
2014-09-02 10:10:00,19.28,19.31,19.28,19.3,11200.0,19.28,19.31,19.28,19.3,11200.0
2014-09-02 10:15:00,19.3,19.3,19.28,19.28,6000.0,19.3,19.3,19.28,19.28,6000.0
2014-09-02 10:20:00,19.28,19.28,19.27,19.27,13200.0,19.28,19.28,19.27,19.27,13200.0
2014-09-02 10:25:00,19.28,19.33,19.28,19.33,22800.0,19.28,19.33,19.28,19.33,22800.0
2014-09-02 10:30:00,19.32,19.4,19.32,19.39,13200.0,19.32,19.4,19.32,19.39,13200.0
2014-09-02 10:35:00,19.38,19.38,19.34,19.35,19200.0,19.38,19.38,19.34,19.35,19200.0
2014-09-02 10:40:00,19.35,19.36,19.32,19.32,15600.0,19.35,19.36,19.32,19.32,15600.0
2014-09-02 10:45:00,19.33,19.35,19.33,19.35,14800.0,19.33,19.35,19.33,19.35,14800.0
2014-09-02 10:50:00,19.35,19.36,19.35,19.36,12800.0,19.35,19.36,19.35,19.36,12800.0
2014-09-02 10:55:00,19.37,19.37,19.34,19.34,15200.0,19.37,19.37,19.34,19.34,15200.0
2014-09-02 11:00:00,19.34,19.36,19.34,19.35,12000.0,19.34,19.36,19.34,19.35,12000.0
2014-09-02 11:05:00,19.36,19.38,19.36,19.36,12800.0,19.36,19.38,19.36,19.36,12800.0
2014-09-02 11:10:00,19.36,19.36,19.32,19.32,22400.0,19.36,19.36,19.32,19.32,22400.0
2014-09-02 11:15:00,19.32,19.32,19.3,19.31,8800.0,19.32,19.32,19.3,19.31,8800.0
2014-09-02 11:20:00,19.31,19.34,19.31,19.33,9200.0,19.31,19.34,19.31,19.33,9200.0
2014-09-02 11:25:00,19.3,19.3,19.29,19.29,6800.0,19.3,19.3,19.29,19.29,6800.0
2014-09-02 11:30:00,19.29,19.31,19.29,19.29,29200.0,19.29,19.31,19.29,19.29,29200.0
2014-09-02 11:35:00,19.29,19.29,19.28,19.28,51600.0,19.29,19.29,19.28,19.28,51600.0
2014-09-02 11:40:00,19.28,19.29,19.28,19.28,44000.0,19.28,19.29,19.28,19.28,44000.0
2014-09-02 11:45:00,19.27,19.28,19.25,19.28,21600.0,19.27,19.28,19.25,19.28,21600.0
2014-09-02 11:50:00,19.27,19.28,19.25,19.25,5200.0,19.27,19.28,19.25,19.25,5200.0
2014-09-02 11:55:00,19.25,19.26,19.25,19.25,5600.0,19.25,19.26,19.25,19.25,5600.0
2014-09-02 12:00:00,19.26,19.26,19.26,19.26,3600.0,19.26,19.26,19.26,19.26,3600.0
2014-09-02 12:05:00,19.26,19.28,19.26,19.28,16000.0,19.26,19.28,19.26,19.28,16000.0
2014-09-02 12:10:00,19.28,19.29,19.27,19.29,24400.0,19.28,19.29,19.27,19.29,24400.0
2014-09-02 12:15:00,19.29,19.29,19.28,19.29,11600.0,19.29,19.29,19.28,19.29,11600.0
2014-09-02 12:20:00,19.29,19.3,19.28,19.29,14800.0,19.29,19.3,19.28,19.29,14800.0
2014-09-02 12:25:00,19.29,19.31,19.29,19.3,6800.0,19.29,19.31,19.29,19.3,6800.0
2014-09-02 12:30:00,19.3,19.3,19.28,19.28,10800.0,19.3,19.3,19.28,19.28,10800.0
2014-09-02 12:35:00,19.28,19.3,19.28,19.29,9200.0,19.28,19.3,19.28,19.29,9200.0
2014-09-02 12:40:00,19.29,19.3,19.28,19.28,12800.0,19.29,19.3,19.28,19.28,12800.0
2014-09-02 12:45:00,19.28,19.3,19.28,19.3,16000.0,19.28,19.3,19.28,19.3,16000.0
2014-09-02 12:50:00,19.3,19.3,19.29,19.29,2400.0,19.3,19.3,19.29,19.29,2400.0
2014-09-02 12:55:00,19.29,19.29,19.28,19.28,9200.0,19.29,19.29,19.28,19.28,9200.0
2014-09-02 13:00:00,19.28,19.28,19.27,19.27,7200.0,19.28,19.28,19.27,19.27,7200.0
2014-09-02 13:05:00,19.27,19.3,19.27,19.3,12400.0,19.27,19.3,19.27,19.3,12400.0
2014-09-02 13:10:00,19.3,19.3,19.29,19.3,3200.0,19.3,19.3,19.29,19.3,3200.0
2014-09-02 13:15:00,19.29,19.29,19.28,19.28,8000.0,19.29,19.29,19.28,19.28,8000.0
2014-09-02 13:20:00,19.28,19.3,19.28,19.3,8400.0,19.28,19.3,19.28,19.3,8400.0
2014-09-02 13:25:00,19.3,19.31,19.29,19.31,10800.0,19.3,19.31,19.29,19.31,10800.0
2014-09-02 13:30:00,19.31,19.32,19.3,19.31,28000.0,19.31,19.32,19.3,19.31,28000.0
2014-09-02 13:35:00,19.32,19.33,19.31,19.33,20800.0,19.32,19.33,19.31,19.33,20800.0
2014-09-02 13:40:00,19.33,19.33,19.31,19.31,28800.0,19.33,19.33,19.31,19.31,28800.0
2014-09-02 13:45:00,19.31,19.33,19.3,19.33,29600.0,19.31,19.33,19.3,19.33,29600.0
2014-09-02 13:50:00,19.32,19.33,19.3,19.32,22400.0,19.32,19.33,19.3,19.32,22400.0
2014-09-02 13:55:00,19.32,19.34,19.31,19.33,25200.0,19.32,19.34,19.31,19.33,25200.0
2014-09-02 14:00:00,19.34,19.34,19.31,19.32,30000.0,19.34,19.34,19.31,19.32,30000.0
2014-09-02 14:05:00,19.32,19.35,19.32,19.35,19200.0,19.32,19.35,19.32,19.35,19200.0
2014-09-02 14:10:00,19.35,19.38,19.35,19.37,21600.0,19.35,19.38,19.35,19.37,21600.0
2014-09-02 14:15:00,19.37,19.37,19.35,19.35,41200.0,19.37,19.37,19.35,19.35,41200.0
2014-09-02 14:20:00,19.35,19.36,19.35,19.36,7600.0,19.35,19.36,19.35,19.36,7600.0
2014-09-02 14:25:00,19.36,19.38,19.36,19.36,10000.0,19.36,19.38,19.36,19.36,10000.0
2014-09-02 14:30:00,19.36,19.37,19.35,19.35,14400.0,19.36,19.37,19.35,19.35,14400.0
2014-09-02 14:35:00,19.35,19.36,19.35,19.35,11600.0,19.35,19.36,19.35,19.35,11600.0
2014-09-02 14:40:00,19.35,19.36,19.35,19.36,5200.0,19.35,19.36,19.35,19.36,5200.0
2014-09-02 14:45:00,19.36,19.37,19.36,19.37,9200.0,19.36,19.37,19.36,19.37,9200.0
2014-09-02 14:50:00,19.37,19.38,19.37,19.37,12400.0,19.37,19.38,19.37,19.37,12400.0
2014-09-02 14:55:00,19.36,19.36,19.36,19.36,9200.0,19.36,19.36,19.36,19.36,9200.0
2014-09-02 15:00:00,19.36,19.36,19.36,19.36,14400.0,19.36,19.36,19.36,19.36,14400.0
2014-09-02 15:05:00,19.36,19.38,19.36,19.38,15600.0,19.36,19.38,19.36,19.38,15600.0
2014-09-02 15:10:00,19.38,19.38,19.35,19.36,11600.0,19.38,19.38,19.35,19.36,11600.0
2014-09-02 15:15:00,19.36,19.36,19.35,19.35,10800.0,19.36,19.36,19.35,19.35,10800.0
2014-09-02 15:20:00,19.35,19.36,19.33,19.36,24400.0,19.35,19.36,19.33,19.36,24400.0
2014-09-02 15:25:00,19.35,19.36,19.35,19.36,18400.0,19.35,19.36,19.35,19.36,18400.0
2014-09-02 15:30:00,19.36,19.36,19.33,19.34,24000.0,19.36,19.36,19.33,19.34,24000.0
2014-09-02 15:35:00,19.35,19.36,19.35,19.35,10000.0,19.35,19.36,19.35,19.35,10000.0
2014-09-02 15:40:00,19.35,19.35,19.34,19.35,25200.0,19.35,19.35,19.34,19.35,25200.0
2014-09-02 15:45:00,19.34,19.35,19.33,19.33,33600.0,19.34,19.35,19.33,19.33,33600.0
2014-09-02 15:50:00,19.34,19.35,19.32,19.33,44800.0,19.34,19.35,19.32,19.33,44800.0
2014-09-02 15:55:00,19.33,19.35,19.32,19.34,60000.0,19.33,19.35,19.32,19.34,60000.0
2014-09-03 09:30:00,19.34,19.36,19.34,19.35,19600.0,19.34,19.36,19.34,19.35,19600.0
2014-09-03 09:35:00,19.33,19.37,19.33,19.35,5600.0,19.33,19.37,19.33,19.35,5600.0
2014-09-03 09:40:00,19.36,19.38,19.35,19.35,31600.0,19.36,19.38,19.35,19.35,31600.0
2014-09-03 09:45:00,19.35,19.37,19.34,19.36,24800.0,19.35,19.37,19.34,19.36,24800.0
2014-09-03 09:50:00,19.36,19.4,19.36,19.39,14000.0,19.36,19.4,19.36,19.39,14000.0
2014-09-03 09:55:00,19.39,19.4,19.38,19.4,31200.0,19.39,19.4,19.38,19.4,31200.0
2014-09-03 10:00:00,19.39,19.4,19.38,19.39,18000.0,19.39,19.4,19.38,19.39,18000.0
2014-09-03 10:05:00,19.39,19.4,19.36,19.36,41200.0,19.39,19.4,19.36,19.36,41200.0
2014-09-03 10:10:00,19.36,19.36,19.35,19.35,17200.0,19.36,19.36,19.35,19.35,17200.0
2014-09-03 10:15:00,19.35,19.36,19.35,19.36,15200.0,19.35,19.36,19.35,19.36,15200.0
2014-09-03 10:20:00,19.36,19.36,19.34,19.35,33600.0,19.36,19.36,19.34,19.35,33600.0
2014-09-03 10:25:00,19.35,19.36,19.35,19.35,40400.0,19.35,19.36,19.35,19.35,40400.0
2014-09-03 10:30:00,19.36,19.36,19.35,19.36,17600.0,19.36,19.36,19.35,19.36,17600.0
2014-09-03 10:35:00,19.38,19.38,19.36,19.37,23200.0,19.38,19.38,19.36,19.37,23200.0
2014-09-03 10:40:00,19.37,19.38,19.36,19.36,19600.0,19.37,19.38,19.36,19.36,19600.0
2014-09-03 10:45:00,19.36,19.37,19.36,19.37,40000.0,19.36,19.37,19.36,19.37,40000.0
2014-09-03 10:50:00,19.36,19.36,19.35,19.36,19600.0,19.36,19.36,19.35,19.36,19600.0
2014-09-03 10:55:00,19.35,19.39,19.35,19.38,14400.0,19.35,19.39,19.35,19.38,14400.0
2014-09-03 11:00:00,19.39,19.4,19.39,19.39,34400.0,19.39,19.4,19.39,19.39,34400.0
2014-09-03 11:05:00,19.39,19.39,19.39,19.39,23200.0,19.39,19.39,19.39,19.39,23200.0
2014-09-03 11:10:00,19.39,19.39,19.39,19.39,29200.0,19.39,19.39,19.39,19.39,29200.0
2014-09-03 11:15:00,19.39,19.39,19.38,19.39,37200.0,19.39,19.39,19.38,19.39,37200.0
2014-09-03 11:20:00,19.39,19.39,19.38,19.38,46000.0,19.39,19.39,19.38,19.38,46000.0
2014-09-03 11:25:00,19.39,19.39,19.38,19.39,27200.0,19.39,19.39,19.38,19.39,27200.0
2014-09-03 11:30:00,19.39,19.4,19.39,19.4,11600.0,19.39,19.4,19.39,19.4,11600.0
2014-09-03 11:35:00,19.4,19.42,19.4,19.41,25600.0,19.4,19.42,19.4,19.41,25600.0
2014-09-03 11:40:00,19.41,19.45,19.41,19.43,31200.0,19.41,19.45,19.41,19.43,31200.0
2014-09-03 11:45:00,19.44,19.45,19.44,19.45,7600.0,19.44,19.45,19.44,19.45,7600.0
2014-09-03 11:50:00,19.46,19.47,19.45,19.46,58000.0,19.46,19.47,19.45,19.46,58000.0
2014-09-03 11:55:00,19.46,19.46,19.45,19.45,48000.0,19.46,19.46,19.45,19.45,48000.0
2014-09-03 12:00:00,19.44,19.45,19.44,19.45,20000.0,19.44,19.45,19.44,19.45,20000.0
2014-09-03 12:05:00,19.44,19.44,19.43,19.44,13600.0,19.44,19.44,19.43,19.44,13600.0
2014-09-03 12:10:00,19.44,19.45,19.44,19.45,14800.0,19.44,19.45,19.44,19.45,14800.0
2014-09-03 12:15:00,19.45,19.45,19.45,19.45,10000.0,19.45,19.45,19.45,19.45,10000.0
2014-09-03 12:20:00,19.45,19.46,19.45,19.46,14400.0,19.45,19.46,19.45,19.46,14400.0
2014-09-03 12:25:00,19.46,19.46,19.46,19.46,21600.0,19.46,19.46,19.46,19.46,21600.0
2014-09-03 12:30:00,19.46,19.46,19.46,19.46,21200.0,19.46,19.46,19.46,19.46,21200.0
2014-09-03 12:35:00,19.46,19.48,19.46,19.48,18400.0,19.46,19.48,19.46,19.48,18400.0
2014-09-03 12:40:00,19.48,19.5,19.47,19.47,21200.0,19.48,19.5,19.47,19.47,21200.0
2014-09-03 12:45:00,19.48,19.48,19.47,19.47,1200.0,19.48,19.48,19.47,19.47,1200.0
2014-09-03 12:50:00,19.47,19.47,19.46,19.46,14000.0,19.47,19.47,19.46,19.46,14000.0
2014-09-03 12:55:00,19.46,19.46,19.44,19.44,24400.0,19.46,19.46,19.44,19.44,24400.0
2014-09-03 13:00:00,19.44,19.44,19.43,19.43,7600.0,19.44,19.44,19.43,19.43,7600.0
2014-09-03 13:05:00,19.43,19.44,19.43,19.43,26800.0,19.43,19.44,19.43,19.43,26800.0
2014-09-03 13:10:00,19.43,19.43,19.4,19.4,57200.0,19.43,19.43,19.4,19.4,57200.0
2014-09-03 13:15:00,19.4,19.43,19.4,19.42,44000.0,19.4,19.43,19.4,19.42,44000.0
2014-09-03 13:20:00,19.43,19.43,19.42,19.42,3600.0,19.43,19.43,19.42,19.42,3600.0
2014-09-03 13:25:00,19.42,19.42,19.39,19.39,17200.0,19.42,19.42,19.39,19.39,17200.0
2014-09-03 13:30:00,19.39,19.41,19.39,19.39,28400.0,19.39,19.41,19.39,19.39,28400.0
2014-09-03 13:35:00,19.39,19.4,19.38,19.38,36800.0,19.39,19.4,19.38,19.38,36800.0
2014-09-03 13:40:00,19.38,19.38,19.36,19.36,42800.0,19.38,19.38,19.36,19.36,42800.0
2014-09-03 13:45:00,19.36,19.36,19.35,19.35,17600.0,19.36,19.36,19.35,19.35,17600.0
2014-09-03 13:50:00,19.34,19.34,19.3,19.31,56800.0,19.34,19.34,19.3,19.31,56800.0
2014-09-03 13:55:00,19.31,19.33,19.29,19.31,44400.0,19.31,19.33,19.29,19.31,44400.0
2014-09-03 14:00:00,19.31,19.31,19.28,19.28,19600.0,19.31,19.31,19.28,19.28,19600.0
2014-09-03 14:05:00,19.29,19.33,19.28,19.32,37600.0,19.29,19.33,19.28,19.32,37600.0
2014-09-03 14:10:00,19.32,19.32,19.3,19.3,22000.0,19.32,19.32,19.3,19.3,22000.0
2014-09-03 14:15:00,19.3,19.3,19.27,19.27,38400.0,19.3,19.3,19.27,19.27,38400.0
2014-09-03 14:20:00,19.27,19.28,19.25,19.28,44400.0,19.27,19.28,19.25,19.28,44400.0
2014-09-03 14:25:00,19.29,19.32,19.29,19.31,20000.0,19.29,19.32,19.29,19.31,20000.0
2014-09-03 14:30:00,19.31,19.33,19.31,19.31,5600.0,19.31,19.33,19.31,19.31,5600.0
2014-09-03 14:35:00,19.31,19.35,19.31,19.34,37200.0,19.31,19.35,19.31,19.34,37200.0
2014-09-03 14:40:00,19.34,19.34,19.3,19.31,26800.0,19.34,19.34,19.3,19.31,26800.0
2014-09-03 14:45:00,19.31,19.33,19.31,19.32,13200.0,19.31,19.33,19.31,19.32,13200.0
2014-09-03 14:50:00,19.32,19.32,19.3,19.32,30800.0,19.32,19.32,19.3,19.32,30800.0
2014-09-03 14:55:00,19.32,19.32,19.31,19.31,24000.0,19.32,19.32,19.31,19.31,24000.0
2014-09-03 15:00:00,19.31,19.31,19.28,19.28,31200.0,19.31,19.31,19.28,19.28,31200.0
2014-09-03 15:05:00,19.28,19.28,19.25,19.25,39600.0,19.28,19.28,19.25,19.25,39600.0
2014-09-03 15:10:00,19.25,19.26,19.24,19.24,30400.0,19.25,19.26,19.24,19.24,30400.0
2014-09-03 15:15:00,19.24,19.24,19.23,19.24,46800.0,19.24,19.24,19.23,19.24,46800.0
2014-09-03 15:20:00,19.24,19.32,19.24,19.32,90800.0,19.24,19.32,19.24,19.32,90800.0
2014-09-03 15:25:00,19.32,19.33,19.29,19.29,68400.0,19.32,19.33,19.29,19.29,68400.0
2014-09-03 15:30:00,19.29,19.29,19.25,19.26,69600.0,19.29,19.29,19.25,19.26,69600.0
2014-09-03 15:35:00,19.26,19.27,19.25,19.27,112400.0,19.26,19.27,19.25,19.27,112400.0
2014-09-03 15:40:00,19.26,19.27,19.19,19.19,144400.0,19.26,19.27,19.19,19.19,144400.0
2014-09-03 15:45:00,19.2,19.23,19.17,19.18,332800.0,19.2,19.23,19.17,19.18,332800.0
2014-09-03 15:50:00,19.18,19.18,19.11,19.11,718400.0,19.18,19.18,19.11,19.11,718400.0
2014-09-03 15:55:00,19.11,19.11,18.96,19.02,2498800.0,19.11,19.11,18.96,19.02,2498800.0
2014-09-04 09:30:00,19.05,19.12,19.03,19.12,176000.0,19.05,19.12,19.03,19.12,176000.0
2014-09-04 09:35:00,19.13,19.31,19.13,19.31,65200.0,19.13,19.31,19.13,19.31,65200.0
2014-09-04 09:40:00,19.3,19.38,19.29,19.38,67600.0,19.3,19.38,19.29,19.38,67600.0
2014-09-04 09:45:00,19.35,19.38,19.29,19.33,20000.0,19.35,19.38,19.29,19.33,20000.0
2014-09-04 09:50:00,19.33,19.38,19.32,19.32,148000.0,19.33,19.38,19.32,19.32,148000.0
2014-09-04 09:55:00,19.32,19.38,19.32,19.35,78800.0,19.32,19.38,19.32,19.35,78800.0
2014-09-04 10:00:00,19.37,19.37,19.33,19.33,39200.0,19.37,19.37,19.33,19.33,39200.0
2014-09-04 10:05:00,19.34,19.44,19.33,19.44,38000.0,19.34,19.44,19.33,19.44,38000.0
2014-09-04 10:10:00,19.43,19.47,19.43,19.43,46000.0,19.43,19.47,19.43,19.43,46000.0
2014-09-04 10:15:00,19.45,19.51,19.44,19.49,36000.0,19.45,19.51,19.44,19.49,36000.0
2014-09-04 10:20:00,19.48,19.49,19.45,19.46,50000.0,19.48,19.49,19.45,19.46,50000.0
2014-09-04 10:25:00,19.47,19.54,19.47,19.54,26800.0,19.47,19.54,19.47,19.54,26800.0
2014-09-04 10:30:00,19.56,19.56,19.5,19.5,21200.0,19.56,19.56,19.5,19.5,21200.0
2014-09-04 10:35:00,19.5,19.5,19.43,19.43,93200.0,19.5,19.5,19.43,19.43,93200.0
2014-09-04 10:40:00,19.43,19.46,19.43,19.46,40400.0,19.43,19.46,19.43,19.46,40400.0
2014-09-04 10:45:00,19.46,19.47,19.35,19.36,108000.0,19.46,19.47,19.35,19.36,108000.0
2014-09-04 10:50:00,19.36,19.36,19.35,19.36,15600.0,19.36,19.36,19.35,19.36,15600.0
2014-09-04 10:55:00,19.36,19.36,19.31,19.31,41200.0,19.36,19.36,19.31,19.31,41200.0
2014-09-04 11:00:00,19.31,19.34,19.29,19.32,35600.0,19.31,19.34,19.29,19.32,35600.0
2014-09-04 11:05:00,19.32,19.37,19.31,19.36,54400.0,19.32,19.37,19.31,19.36,54400.0
2014-09-04 11:10:00,19.36,19.37,19.32,19.33,33200.0,19.36,19.37,19.32,19.33,33200.0
2014-09-04 11:15:00,19.34,19.34,19.3,19.31,22400.0,19.34,19.34,19.3,19.31,22400.0
2014-09-04 11:20:00,19.32,19.33,19.27,19.29,24400.0,19.32,19.33,19.27,19.29,24400.0
2014-09-04 11:25:00,19.29,19.32,19.26,19.26,26800.0,19.29,19.32,19.26,19.26,26800.0
2014-09-04 11:30:00,19.25,19.31,19.25,19.31,25600.0,19.25,19.31,19.25,19.31,25600.0
2014-09-04 11:35:00,19.31,19.36,19.31,19.36,24400.0,19.31,19.36,19.31,19.36,24400.0
2014-09-04 11:40:00,19.36,19.38,19.36,19.36,54000.0,19.36,19.38,19.36,19.36,54000.0
2014-09-04 11:45:00,19.36,19.36,19.34,19.36,21200.0,19.36,19.36,19.34,19.36,21200.0
2014-09-04 11:50:00,19.36,19.38,19.36,19.36,29600.0,19.36,19.38,19.36,19.36,29600.0
2014-09-04 11:55:00,19.36,19.37,19.36,19.36,20400.0,19.36,19.37,19.36,19.36,20400.0
2014-09-04 12:00:00,19.36,19.36,19.34,19.34,20800.0,19.36,19.36,19.34,19.34,20800.0
2014-09-04 12:05:00,19.34,19.35,19.32,19.33,75600.0,19.34,19.35,19.32,19.33,75600.0
2014-09-04 12:10:00,19.32,19.38,19.32,19.35,87200.0,19.32,19.38,19.32,19.35,87200.0
2014-09-04 12:15:00,19.34,19.35,19.33,19.35,12000.0,19.34,19.35,19.33,19.35,12000.0
2014-09-04 12:20:00,19.35,19.35,19.34,19.34,10800.0,19.35,19.35,19.34,19.34,10800.0
2014-09-04 12:25:00,19.33,19.35,19.33,19.35,14400.0,19.33,19.35,19.33,19.35,14400.0
2014-09-04 12:30:00,19.34,19.34,19.34,19.34,6800.0,19.34,19.34,19.34,19.34,6800.0
2014-09-04 12:35:00,19.34,19.34,19.33,19.34,12400.0,19.34,19.34,19.33,19.34,12400.0
2014-09-04 12:40:00,19.34,19.35,19.33,19.33,14000.0,19.34,19.35,19.33,19.33,14000.0
2014-09-04 12:45:00,19.32,19.32,19.3,19.3,2800.0,19.32,19.32,19.3,19.3,2800.0
2014-09-04 12:50:00,19.3,19.31,19.3,19.31,10000.0,19.3,19.31,19.3,19.31,10000.0
2014-09-04 12:55:00,19.31,19.31,19.3,19.3,3600.0,19.31,19.31,19.3,19.3,3600.0
2014-09-04 13:00:00,19.3,19.31,19.29,19.3,12000.0,19.3,19.31,19.29,19.3,12000.0
2014-09-04 13:05:00,19.28,19.29,19.27,19.27,31200.0,19.28,19.29,19.27,19.27,31200.0
2014-09-04 13:10:00,19.27,19.27,19.26,19.26,9200.0,19.27,19.27,19.26,19.26,9200.0
2014-09-04 13:15:00,19.26,19.27,19.26,19.26,8400.0,19.26,19.27,19.26,19.26,8400.0
2014-09-04 13:20:00,19.25,19.26,19.25,19.26,11200.0,19.25,19.26,19.25,19.26,11200.0
2014-09-04 13:25:00,19.26,19.28,19.26,19.27,6000.0,19.26,19.28,19.26,19.27,6000.0
2014-09-04 13:30:00,19.27,19.29,19.27,19.27,18800.0,19.27,19.29,19.27,19.27,18800.0
2014-09-04 13:35:00,19.27,19.29,19.27,19.28,15600.0,19.27,19.29,19.27,19.28,15600.0
2014-09-04 13:40:00,19.27,19.29,19.27,19.28,22800.0,19.27,19.29,19.27,19.28,22800.0
2014-09-04 13:45:00,19.28,19.28,19.25,19.25,8800.0,19.28,19.28,19.25,19.25,8800.0
2014-09-04 13:50:00,19.26,19.26,19.24,19.24,3600.0,19.26,19.26,19.24,19.24,3600.0
2014-09-04 13:55:00,19.25,19.25,19.24,19.25,10000.0,19.25,19.25,19.24,19.25,10000.0
2014-09-04 14:00:00,19.24,19.27,19.24,19.27,21200.0,19.24,19.27,19.24,19.27,21200.0
2014-09-04 14:05:00,19.27,19.3,19.27,19.3,26800.0,19.27,19.3,19.27,19.3,26800.0
2014-09-04 14:10:00,19.3,19.32,19.3,19.31,119200.0,19.3,19.32,19.3,19.31,119200.0
2014-09-04 14:15:00,19.32,19.32,19.29,19.29,48400.0,19.32,19.32,19.29,19.29,48400.0
2014-09-04 14:20:00,19.3,19.3,19.29,19.29,10000.0,19.3,19.3,19.29,19.29,10000.0
2014-09-04 14:25:00,19.29,19.3,19.28,19.28,14800.0,19.29,19.3,19.28,19.28,14800.0
2014-09-04 14:30:00,19.29,19.29,19.24,19.25,16800.0,19.29,19.29,19.24,19.25,16800.0
2014-09-04 14:35:00,19.24,19.26,19.24,19.26,14400.0,19.24,19.26,19.24,19.26,14400.0
2014-09-04 14:40:00,19.26,19.27,19.25,19.25,20800.0,19.26,19.27,19.25,19.25,20800.0
2014-09-04 14:45:00,19.25,19.25,19.24,19.24,11200.0,19.25,19.25,19.24,19.24,11200.0
2014-09-04 14:50:00,19.24,19.24,19.22,19.22,9200.0,19.24,19.24,19.22,19.22,9200.0
2014-09-04 14:55:00,19.22,19.22,19.2,19.2,6000.0,19.22,19.22,19.2,19.2,6000.0
2014-09-04 15:00:00,19.2,19.2,19.18,19.2,12800.0,19.2,19.2,19.18,19.2,12800.0
2014-09-04 15:05:00,19.2,19.2,19.18,19.18,25600.0,19.2,19.2,19.18,19.18,25600.0
2014-09-04 15:10:00,19.17,19.17,19.15,19.15,10400.0,19.17,19.17,19.15,19.15,10400.0
2014-09-04 15:15:00,19.13,19.15,19.1,19.11,37600.0,19.13,19.15,19.1,19.11,37600.0
2014-09-04 15:20:00,19.11,19.12,19.11,19.11,28000.0,19.11,19.12,19.11,19.11,28000.0
2014-09-04 15:25:00,19.11,19.12,19.11,19.11,27600.0,19.11,19.12,19.11,19.11,27600.0
2014-09-04 15:30:00,19.11,19.12,19.09,19.1,54000.0,19.11,19.12,19.09,19.1,54000.0
2014-09-04 15:35:00,19.1,19.11,19.09,19.1,31600.0,19.1,19.11,19.09,19.1,31600.0
2014-09-04 15:40:00,19.09,19.1,19.08,19.1,58000.0,19.09,19.1,19.08,19.1,58000.0
2014-09-04 15:45:00,19.1,19.15,19.1,19.14,71600.0,19.1,19.15,19.1,19.14,71600.0
2014-09-04 15:50:00,19.14,19.16,19.12,19.12,92000.0,19.14,19.16,19.12,19.12,92000.0
2014-09-04 15:55:00,19.12,19.13,19.11,19.12,128000.0,19.12,19.13,19.11,19.12,128000.0
2014-09-05 09:30:00,19.08,19.2,19.06,19.2,35600.0,19.08,19.2,19.06,19.2,35600.0
2014-09-05 09:35:00,19.19,19.21,19.13,19.21,25200.0,19.19,19.21,19.13,19.21,25200.0
2014-09-05 09:40:00,19.17,19.25,19.13,19.24,18000.0,19.17,19.25,19.13,19.24,18000.0
2014-09-05 09:45:00,19.25,19.29,19.21,19.27,48400.0,19.25,19.29,19.21,19.27,48400.0
2014-09-05 09:50:00,19.26,19.26,19.21,19.24,41200.0,19.26,19.26,19.21,19.24,41200.0
2014-09-05 09:55:00,19.24,19.29,19.23,19.23,118000.0,19.24,19.29,19.23,19.23,118000.0
2014-09-05 10:00:00,19.23,19.23,19.14,19.14,13600.0,19.23,19.23,19.14,19.14,13600.0
2014-09-05 10:05:00,19.15,19.2,19.15,19.17,29200.0,19.15,19.2,19.15,19.17,29200.0
2014-09-05 10:10:00,19.17,19.18,19.14,19.15,32400.0,19.17,19.18,19.14,19.15,32400.0
2014-09-05 10:15:00,19.15,19.17,19.14,19.16,17200.0,19.15,19.17,19.14,19.16,17200.0
2014-09-05 10:20:00,19.17,19.21,19.17,19.21,41200.0,19.17,19.21,19.17,19.21,41200.0
2014-09-05 10:25:00,19.21,19.22,19.2,19.22,10400.0,19.21,19.22,19.2,19.22,10400.0
2014-09-05 10:30:00,19.22,19.25,19.21,19.25,32000.0,19.22,19.25,19.21,19.25,32000.0
2014-09-05 10:35:00,19.24,19.25,19.22,19.23,19600.0,19.24,19.25,19.22,19.23,19600.0
2014-09-05 10:40:00,19.23,19.25,19.22,19.23,8400.0,19.23,19.25,19.22,19.23,8400.0
2014-09-05 10:45:00,19.23,19.25,19.22,19.24,15200.0,19.23,19.25,19.22,19.24,15200.0
2014-09-05 10:50:00,19.24,19.28,19.24,19.28,22800.0,19.24,19.28,19.24,19.28,22800.0
2014-09-05 10:55:00,19.27,19.27,19.25,19.26,25200.0,19.27,19.27,19.25,19.26,25200.0
2014-09-05 11:00:00,19.26,19.28,19.25,19.28,16800.0,19.26,19.28,19.25,19.28,16800.0
2014-09-05 11:05:00,19.27,19.28,19.25,19.25,18000.0,19.27,19.28,19.25,19.25,18000.0
2014-09-05 11:10:00,19.25,19.25,19.24,19.24,3200.0,19.25,19.25,19.24,19.24,3200.0
2014-09-05 11:15:00,19.24,19.25,19.23,19.24,12400.0,19.24,19.25,19.23,19.24,12400.0
2014-09-05 11:20:00,19.24,19.25,19.22,19.24,10000.0,19.24,19.25,19.22,19.24,10000.0
2014-09-05 11:25:00,19.25,19.25,19.24,19.24,9600.0,19.25,19.25,19.24,19.24,9600.0
2014-09-05 11:30:00,19.25,19.25,19.24,19.25,9200.0,19.25,19.25,19.24,19.25,9200.0
2014-09-05 11:35:00,19.24,19.25,19.24,19.25,8400.0,19.24,19.25,19.24,19.25,8400.0
2014-09-05 11:40:00,19.25,19.26,19.25,19.25,56000.0,19.25,19.26,19.25,19.25,56000.0
2014-09-05 11:45:00,19.25,19.26,19.25,19.26,7200.0,19.25,19.26,19.25,19.26,7200.0
2014-09-05 11:50:00,19.25,19.29,19.25,19.29,16800.0,19.25,19.29,19.25,19.29,16800.0
2014-09-05 11:55:00,19.3,19.32,19.3,19.32,18000.0,19.3,19.32,19.3,19.32,18000.0
2014-09-05 12:00:00,19.32,19.36,19.32,19.35,15600.0,19.32,19.36,19.32,19.35,15600.0
2014-09-05 12:05:00,19.36,19.37,19.32,19.33,22800.0,19.36,19.37,19.32,19.33,22800.0
2014-09-05 12:10:00,19.33,19.35,19.33,19.35,4000.0,19.33,19.35,19.33,19.35,4000.0
2014-09-05 12:15:00,19.36,19.36,19.35,19.36,11200.0,19.36,19.36,19.35,19.36,11200.0
2014-09-05 12:20:00,19.37,19.37,19.35,19.36,6000.0,19.37,19.37,19.35,19.36,6000.0
2014-09-05 12:25:00,19.37,19.38,19.37,19.38,8400.0,19.37,19.38,19.37,19.38,8400.0
2014-09-05 12:30:00,19.38,19.41,19.38,19.38,17600.0,19.38,19.41,19.38,19.38,17600.0
2014-09-05 12:35:00,19.39,19.39,19.37,19.37,4800.0,19.39,19.39,19.37,19.37,4800.0
2014-09-05 12:40:00,19.39,19.41,19.38,19.4,8400.0,19.39,19.41,19.38,19.4,8400.0
2014-09-05 12:45:00,19.41,19.41,19.4,19.4,2400.0,19.41,19.41,19.4,19.4,2400.0
2014-09-05 12:50:00,19.39,19.39,19.37,19.38,9600.0,19.39,19.39,19.37,19.38,9600.0
2014-09-05 12:55:00,19.38,19.38,19.37,19.38,9200.0,19.38,19.38,19.37,19.38,9200.0
2014-09-05 13:00:00,19.38,19.38,19.33,19.34,20800.0,19.38,19.38,19.33,19.34,20800.0
2014-09-05 13:05:00,19.35,19.39,19.35,19.38,14400.0,19.35,19.39,19.35,19.38,14400.0
2014-09-05 13:10:00,19.37,19.38,19.37,19.38,9600.0,19.37,19.38,19.37,19.38,9600.0
2014-09-05 13:15:00,19.38,19.39,19.38,19.39,12800.0,19.38,19.39,19.38,19.39,12800.0
2014-09-05 13:20:00,19.39,19.39,19.39,19.39,6800.0,19.39,19.39,19.39,19.39,6800.0
2014-09-05 13:25:00,19.39,19.39,19.36,19.38,14800.0,19.39,19.39,19.36,19.38,14800.0
2014-09-05 13:30:00,19.36,19.38,19.36,19.38,8800.0,19.36,19.38,19.36,19.38,8800.0
2014-09-05 13:35:00,19.38,19.39,19.38,19.38,2400.0,19.38,19.39,19.38,19.38,2400.0
2014-09-05 13:40:00,19.38,19.38,19.37,19.38,13200.0,19.38,19.38,19.37,19.38,13200.0
2014-09-05 13:45:00,19.38,19.38,19.37,19.38,34800.0,19.38,19.38,19.37,19.38,34800.0
2014-09-05 13:50:00,19.38,19.38,19.38,19.38,18000.0,19.38,19.38,19.38,19.38,18000.0
2014-09-05 13:55:00,19.38,19.4,19.38,19.39,17600.0,19.38,19.4,19.38,19.39,17600.0
2014-09-05 14:00:00,19.39,19.4,19.38,19.39,68000.0,19.39,19.4,19.38,19.39,68000.0
2014-09-05 14:05:00,19.39,19.39,19.38,19.39,22800.0,19.39,19.39,19.38,19.39,22800.0
2014-09-05 14:10:00,19.39,19.41,19.39,19.41,23200.0,19.39,19.41,19.39,19.41,23200.0
2014-09-05 14:15:00,19.4,19.4,19.39,19.4,18800.0,19.4,19.4,19.39,19.4,18800.0
2014-09-05 14:20:00,19.4,19.42,19.4,19.41,13200.0,19.4,19.42,19.4,19.41,13200.0
2014-09-05 14:25:00,19.42,19.42,19.42,19.42,18000.0,19.42,19.42,19.42,19.42,18000.0
2014-09-05 14:30:00,19.42,19.42,19.39,19.39,39200.0,19.42,19.42,19.39,19.39,39200.0
2014-09-05 14:35:00,19.39,19.41,19.39,19.41,18000.0,19.39,19.41,19.39,19.41,18000.0
2014-09-05 14:40:00,19.41,19.42,19.39,19.39,32800.0,19.41,19.42,19.39,19.39,32800.0
2014-09-05 14:45:00,19.4,19.4,19.39,19.39,16000.0,19.4,19.4,19.39,19.39,16000.0
2014-09-05 14:50:00,19.39,19.4,19.38,19.4,8000.0,19.39,19.4,19.38,19.4,8000.0
2014-09-05 14:55:00,19.4,19.4,19.39,19.39,19600.0,19.4,19.4,19.39,19.39,19600.0
2014-09-05 15:00:00,19.39,19.4,19.39,19.39,15600.0,19.39,19.4,19.39,19.39,15600.0
2014-09-05 15:05:00,19.39,19.41,19.39,19.41,18800.0,19.39,19.41,19.39,19.41,18800.0
2014-09-05 15:10:00,19.41,19.41,19.4,19.4,10400.0,19.41,19.41,19.4,19.4,10400.0
2014-09-05 15:15:00,19.4,19.41,19.4,19.41,30800.0,19.4,19.41,19.4,19.41,30800.0
2014-09-05 15:20:00,19.41,19.41,19.38,19.4,29200.0,19.41,19.41,19.38,19.4,29200.0
2014-09-05 15:25:00,19.4,19.4,19.39,19.39,30000.0,19.4,19.4,19.39,19.39,30000.0
2014-09-05 15:30:00,19.39,19.42,19.39,19.42,48800.0,19.39,19.42,19.39,19.42,48800.0
2014-09-05 15:35:00,19.42,19.43,19.42,19.43,24800.0,19.42,19.43,19.42,19.43,24800.0
2014-09-05 15:40:00,19.43,19.43,19.43,19.43,30400.0,19.43,19.43,19.43,19.43,30400.0
2014-09-05 15:45:00,19.43,19.46,19.43,19.45,59200.0,19.43,19.46,19.43,19.45,59200.0
2014-09-05 15:50:00,19.46,19.47,19.45,19.46,88400.0,19.46,19.47,19.45,19.46,88400.0
2014-09-05 15:55:00,19.46,19.47,19.45,19.47,102400.0,19.46,19.47,19.45,19.47,102400.0
2014-09-08 09:30:00,19.46,19.46,19.34,19.45,10400.0,19.46,19.46,19.34,19.45,10400.0
2014-09-08 09:35:00,19.4,19.5,19.4,19.5,16000.0,19.4,19.5,19.4,19.5,16000.0
2014-09-08 09:40:00,19.5,19.55,19.48,19.53,28800.0,19.5,19.55,19.48,19.53,28800.0
2014-09-08 09:45:00,19.44,19.52,19.44,19.49,38000.0,19.44,19.52,19.44,19.49,38000.0
2014-09-08 09:50:00,19.5,19.78,19.5,19.77,401200.0,19.5,19.78,19.5,19.77,401200.0
2014-09-08 09:55:00,19.77,19.77,19.61,19.65,57600.0,19.77,19.77,19.61,19.65,57600.0
2014-09-08 10:00:00,19.65,19.67,19.62,19.64,33200.0,19.65,19.67,19.62,19.64,33200.0
2014-09-08 10:05:00,19.62,19.67,19.62,19.66,20000.0,19.62,19.67,19.62,19.66,20000.0
2014-09-08 10:10:00,19.67,19.67,19.63,19.63,14800.0,19.67,19.67,19.63,19.63,14800.0
2014-09-08 10:15:00,19.63,19.63,19.59,19.6,22400.0,19.63,19.63,19.59,19.6,22400.0
2014-09-08 10:20:00,19.61,19.61,19.55,19.55,8400.0,19.61,19.61,19.55,19.55,8400.0
2014-09-08 10:25:00,19.55,19.57,19.52,19.54,17200.0,19.55,19.57,19.52,19.54,17200.0
2014-09-08 10:30:00,19.53,19.53,19.47,19.52,31600.0,19.53,19.53,19.47,19.52,31600.0
2014-09-08 10:35:00,19.52,19.53,19.51,19.53,17600.0,19.52,19.53,19.51,19.53,17600.0
2014-09-08 10:40:00,19.53,19.55,19.52,19.53,10400.0,19.53,19.55,19.52,19.53,10400.0
2014-09-08 10:45:00,19.53,19.53,19.49,19.49,27200.0,19.53,19.53,19.49,19.49,27200.0
2014-09-08 10:50:00,19.5,19.52,19.48,19.5,22000.0,19.5,19.52,19.48,19.5,22000.0
2014-09-08 10:55:00,19.5,19.53,19.5,19.53,11600.0,19.5,19.53,19.5,19.53,11600.0
2014-09-08 11:00:00,19.52,19.53,19.48,19.5,24800.0,19.52,19.53,19.48,19.5,24800.0
2014-09-08 11:05:00,19.49,19.54,19.49,19.54,17200.0,19.49,19.54,19.49,19.54,17200.0
2014-09-08 11:10:00,19.53,19.53,19.51,19.51,10400.0,19.53,19.53,19.51,19.51,10400.0
2014-09-08 11:15:00,19.52,19.53,19.48,19.48,30000.0,19.52,19.53,19.48,19.48,30000.0
2014-09-08 11:20:00,19.49,19.51,19.49,19.49,67200.0,19.49,19.51,19.49,19.49,67200.0
2014-09-08 11:25:00,19.49,19.5,19.48,19.5,27600.0,19.49,19.5,19.48,19.5,27600.0
2014-09-08 11:30:00,19.49,19.51,19.48,19.5,24800.0,19.49,19.51,19.48,19.5,24800.0
2014-09-08 11:35:00,19.49,19.5,19.43,19.43,15200.0,19.49,19.5,19.43,19.43,15200.0
2014-09-08 11:40:00,19.43,19.44,19.39,19.39,14800.0,19.43,19.44,19.39,19.39,14800.0
2014-09-08 11:45:00,19.39,19.4,19.36,19.36,10400.0,19.39,19.4,19.36,19.36,10400.0
2014-09-08 11:50:00,19.38,19.38,19.34,19.37,10400.0,19.38,19.38,19.34,19.37,10400.0
2014-09-08 11:55:00,19.37,19.38,19.36,19.38,15200.0,19.37,19.38,19.36,19.38,15200.0
2014-09-08 12:00:00,19.38,19.41,19.38,19.39,5200.0,19.38,19.41,19.38,19.39,5200.0
2014-09-08 12:05:00,19.39,19.42,19.39,19.42,6400.0,19.39,19.42,19.39,19.42,6400.0
2014-09-08 12:10:00,19.43,19.44,19.42,19.44,7200.0,19.43,19.44,19.42,19.44,7200.0
2014-09-08 12:15:00,19.44,19.45,19.43,19.45,12800.0,19.44,19.45,19.43,19.45,12800.0
2014-09-08 12:20:00,19.45,19.47,19.45,19.47,8800.0,19.45,19.47,19.45,19.47,8800.0
2014-09-08 12:25:00,19.47,19.49,19.47,19.49,4800.0,19.47,19.49,19.47,19.49,4800.0
2014-09-08 12:30:00,19.49,19.49,19.48,19.48,3200.0,19.49,19.49,19.48,19.48,3200.0
2014-09-08 12:35:00,19.49,19.51,19.49,19.5,7600.0,19.49,19.51,19.49,19.5,7600.0
2014-09-08 12:40:00,19.5,19.52,19.5,19.52,7200.0,19.5,19.52,19.5,19.52,7200.0
2014-09-08 12:45:00,19.51,19.51,19.5,19.5,15200.0,19.51,19.51,19.5,19.5,15200.0
2014-09-08 12:50:00,19.51,19.52,19.51,19.52,61200.0,19.51,19.52,19.51,19.52,61200.0
2014-09-08 12:55:00,19.53,19.54,19.53,19.54,1200.0,19.53,19.54,19.53,19.54,1200.0
2014-09-08 13:00:00,19.54,19.57,19.54,19.56,24800.0,19.54,19.57,19.54,19.56,24800.0
2014-09-08 13:05:00,19.56,19.56,19.53,19.53,14000.0,19.56,19.56,19.53,19.53,14000.0
2014-09-08 13:10:00,19.52,19.52,19.51,19.52,7600.0,19.52,19.52,19.51,19.52,7600.0
2014-09-08 13:15:00,19.52,19.53,19.49,19.5,6400.0,19.52,19.53,19.49,19.5,6400.0
2014-09-08 13:20:00,19.5,19.52,19.5,19.52,5200.0,19.5,19.52,19.5,19.52,5200.0
2014-09-08 13:25:00,19.53,19.55,19.52,19.53,42000.0,19.53,19.55,19.52,19.53,42000.0
2014-09-08 13:30:00,19.53,19.53,19.52,19.53,13600.0,19.53,19.53,19.52,19.53,13600.0
2014-09-08 13:35:00,19.53,19.54,19.52,19.54,7600.0,19.53,19.54,19.52,19.54,7600.0
2014-09-08 13:40:00,19.53,19.53,19.51,19.53,5600.0,19.53,19.53,19.51,19.53,5600.0
2014-09-08 13:45:00,19.52,19.54,19.52,19.54,8400.0,19.52,19.54,19.52,19.54,8400.0
2014-09-08 13:50:00,19.54,19.54,19.52,19.52,12000.0,19.54,19.54,19.52,19.52,12000.0
2014-09-08 13:55:00,19.52,19.53,19.51,19.52,8800.0,19.52,19.53,19.51,19.52,8800.0
2014-09-08 14:00:00,19.52,19.54,19.52,19.53,16800.0,19.52,19.54,19.52,19.53,16800.0
2014-09-08 14:05:00,19.53,19.54,19.52,19.54,6400.0,19.53,19.54,19.52,19.54,6400.0
2014-09-08 14:10:00,19.55,19.56,19.54,19.56,7200.0,19.55,19.56,19.54,19.56,7200.0
2014-09-08 14:15:00,19.56,19.57,19.55,19.57,12000.0,19.56,19.57,19.55,19.57,12000.0
2014-09-08 14:20:00,19.56,19.58,19.56,19.57,4400.0,19.56,19.58,19.56,19.57,4400.0
2014-09-08 14:25:00,19.57,19.59,19.56,19.59,12800.0,19.57,19.59,19.56,19.59,12800.0
2014-09-08 14:30:00,19.59,19.6,19.58,19.58,21600.0,19.59,19.6,19.58,19.58,21600.0
2014-09-08 14:35:00,19.58,19.61,19.58,19.6,15600.0,19.58,19.61,19.58,19.6,15600.0
2014-09-08 14:40:00,19.6,19.63,19.6,19.62,26000.0,19.6,19.63,19.6,19.62,26000.0
2014-09-08 14:45:00,19.62,19.63,19.61,19.62,16400.0,19.62,19.63,19.61,19.62,16400.0
2014-09-08 14:50:00,19.61,19.64,19.61,19.63,16800.0,19.61,19.64,19.61,19.63,16800.0
2014-09-08 14:55:00,19.63,19.64,19.62,19.63,18800.0,19.63,19.64,19.62,19.63,18800.0
2014-09-08 15:00:00,19.63,19.64,19.63,19.64,17600.0,19.63,19.64,19.63,19.64,17600.0
2014-09-08 15:05:00,19.64,19.68,19.63,19.64,91600.0,19.64,19.68,19.63,19.64,91600.0
2014-09-08 15:10:00,19.65,19.65,19.64,19.65,13600.0,19.65,19.65,19.64,19.65,13600.0
2014-09-08 15:15:00,19.65,19.67,19.65,19.66,26000.0,19.65,19.67,19.65,19.66,26000.0
2014-09-08 15:20:00,19.66,19.68,19.66,19.68,37600.0,19.66,19.68,19.66,19.68,37600.0
2014-09-08 15:25:00,19.68,19.71,19.68,19.71,24400.0,19.68,19.71,19.68,19.71,24400.0
2014-09-08 15:30:00,19.71,19.72,19.69,19.69,33600.0,19.71,19.72,19.69,19.69,33600.0
2014-09-08 15:35:00,19.69,19.73,19.68,19.72,32800.0,19.69,19.73,19.68,19.72,32800.0
2014-09-08 15:40:00,19.73,19.73,19.72,19.73,40400.0,19.73,19.73,19.72,19.73,40400.0
2014-09-08 15:45:00,19.73,19.74,19.73,19.73,55200.0,19.73,19.74,19.73,19.73,55200.0
2014-09-08 15:50:00,19.73,19.74,19.73,19.74,67600.0,19.73,19.74,19.73,19.74,67600.0
2014-09-08 15:55:00,19.74,19.75,19.73,19.73,130000.0,19.74,19.75,19.73,19.73,130000.0
2014-09-09 09:30:00,19.75,19.77,19.68,19.73,23200.0,19.75,19.77,19.68,19.73,23200.0
2014-09-09 09:35:00,19.76,19.79,19.73,19.79,7600.0,19.76,19.79,19.73,19.79,7600.0
2014-09-09 09:40:00,19.79,19.81,19.77,19.79,63200.0,19.79,19.81,19.77,19.79,63200.0
2014-09-09 09:45:00,19.79,19.81,19.78,19.78,24800.0,19.79,19.81,19.78,19.78,24800.0
2014-09-09 09:50:00,19.75,19.84,19.74,19.83,242000.0,19.75,19.84,19.74,19.83,242000.0
2014-09-09 09:55:00,19.84,19.85,19.77,19.77,19200.0,19.84,19.85,19.77,19.77,19200.0
2014-09-09 10:00:00,19.75,19.75,19.69,19.72,15600.0,19.75,19.75,19.69,19.72,15600.0
2014-09-09 10:05:00,19.75,19.78,19.75,19.77,38800.0,19.75,19.78,19.75,19.77,38800.0
2014-09-09 10:10:00,19.77,19.77,19.73,19.74,45600.0,19.77,19.77,19.73,19.74,45600.0
2014-09-09 10:15:00,19.74,19.79,19.74,19.76,35600.0,19.74,19.79,19.74,19.76,35600.0
2014-09-09 10:20:00,19.77,19.77,19.73,19.75,15200.0,19.77,19.77,19.73,19.75,15200.0
2014-09-09 10:25:00,19.74,19.79,19.74,19.78,20000.0,19.74,19.79,19.74,19.78,20000.0
2014-09-09 10:30:00,19.78,19.81,19.77,19.81,15200.0,19.78,19.81,19.77,19.81,15200.0
2014-09-09 10:35:00,19.79,19.82,19.77,19.82,10800.0,19.79,19.82,19.77,19.82,10800.0
2014-09-09 10:40:00,19.81,19.82,19.78,19.82,9200.0,19.81,19.82,19.78,19.82,9200.0
2014-09-09 10:45:00,19.82,19.84,19.81,19.81,30800.0,19.82,19.84,19.81,19.81,30800.0
2014-09-09 10:50:00,19.8,19.85,19.8,19.84,16800.0,19.8,19.85,19.8,19.84,16800.0
2014-09-09 10:55:00,19.86,19.86,19.83,19.83,12800.0,19.86,19.86,19.83,19.83,12800.0
2014-09-09 11:00:00,19.83,19.86,19.82,19.86,74800.0,19.83,19.86,19.82,19.86,74800.0
2014-09-09 11:05:00,19.86,19.89,19.86,19.88,28400.0,19.86,19.89,19.86,19.88,28400.0
2014-09-09 11:10:00,19.87,19.88,19.86,19.87,9600.0,19.87,19.88,19.86,19.87,9600.0
2014-09-09 11:15:00,19.87,19.88,19.86,19.87,11200.0,19.87,19.88,19.86,19.87,11200.0
2014-09-09 11:20:00,19.87,19.87,19.86,19.86,26800.0,19.87,19.87,19.86,19.86,26800.0
2014-09-09 11:25:00,19.86,19.87,19.86,19.86,15600.0,19.86,19.87,19.86,19.86,15600.0
2014-09-09 11:30:00,19.86,19.88,19.86,19.88,17600.0,19.86,19.88,19.86,19.88,17600.0
2014-09-09 11:35:00,19.88,19.88,19.83,19.83,74400.0,19.88,19.88,19.83,19.83,74400.0
2014-09-09 11:40:00,19.84,19.87,19.84,19.86,24400.0,19.84,19.87,19.84,19.86,24400.0
2014-09-09 11:45:00,19.86,19.87,19.86,19.87,15600.0,19.86,19.87,19.86,19.87,15600.0
2014-09-09 11:50:00,19.87,19.88,19.86,19.87,16400.0,19.87,19.88,19.86,19.87,16400.0
2014-09-09 11:55:00,19.87,19.87,19.86,19.86,10400.0,19.87,19.87,19.86,19.86,10400.0
2014-09-09 12:00:00,19.86,19.88,19.86,19.87,33600.0,19.86,19.88,19.86,19.87,33600.0
2014-09-09 12:05:00,19.87,19.89,19.87,19.88,10000.0,19.87,19.89,19.87,19.88,10000.0
2014-09-09 12:10:00,19.88,19.88,19.86,19.87,8800.0,19.88,19.88,19.86,19.87,8800.0
2014-09-09 12:15:00,19.87,19.89,19.87,19.89,11600.0,19.87,19.89,19.87,19.89,11600.0
2014-09-09 12:20:00,19.89,19.9,19.88,19.89,36400.0,19.89,19.9,19.88,19.89,36400.0
2014-09-09 12:25:00,19.89,19.89,19.87,19.88,8000.0,19.89,19.89,19.87,19.88,8000.0
2014-09-09 12:30:00,19.89,19.89,19.89,19.89,3600.0,19.89,19.89,19.89,19.89,3600.0
2014-09-09 12:35:00,19.87,19.88,19.86,19.87,19600.0,19.87,19.88,19.86,19.87,19600.0
2014-09-09 12:40:00,19.86,19.87,19.86,19.87,12400.0,19.86,19.87,19.86,19.87,12400.0
2014-09-09 12:45:00,19.86,19.86,19.86,19.86,10800.0,19.86,19.86,19.86,19.86,10800.0
2014-09-09 12:50:00,19.86,19.86,19.86,19.86,25600.0,19.86,19.86,19.86,19.86,25600.0
2014-09-09 12:55:00,19.87,19.87,19.86,19.86,16000.0,19.87,19.87,19.86,19.86,16000.0
2014-09-09 13:00:00,19.86,19.86,19.86,19.86,20400.0,19.86,19.86,19.86,19.86,20400.0
2014-09-09 13:05:00,19.86,19.87,19.85,19.86,54800.0,19.86,19.87,19.85,19.86,54800.0
2014-09-09 13:10:00,19.86,19.88,19.86,19.87,12400.0,19.86,19.88,19.86,19.87,12400.0
2014-09-09 13:15:00,19.88,19.88,19.86,19.86,8800.0,19.88,19.88,19.86,19.86,8800.0
2014-09-09 13:20:00,19.86,19.87,19.86,19.86,15200.0,19.86,19.87,19.86,19.86,15200.0
2014-09-09 13:25:00,19.87,19.88,19.86,19.87,10400.0,19.87,19.88,19.86,19.87,10400.0
2014-09-09 13:30:00,19.87,19.88,19.86,19.86,10000.0,19.87,19.88,19.86,19.86,10000.0
2014-09-09 13:35:00,19.87,19.89,19.87,19.88,13200.0,19.87,19.89,19.87,19.88,13200.0
2014-09-09 13:40:00,19.88,19.9,19.88,19.89,16800.0,19.88,19.9,19.88,19.89,16800.0
2014-09-09 13:45:00,19.89,19.91,19.89,19.91,12400.0,19.89,19.91,19.89,19.91,12400.0
2014-09-09 13:50:00,19.91,19.92,19.9,19.91,4400.0,19.91,19.92,19.9,19.91,4400.0
2014-09-09 13:55:00,19.91,19.92,19.91,19.92,8400.0,19.91,19.92,19.91,19.92,8400.0
2014-09-09 14:00:00,19.92,19.92,19.91,19.92,16400.0,19.92,19.92,19.91,19.92,16400.0
2014-09-09 14:05:00,19.91,19.91,19.88,19.89,10400.0,19.91,19.91,19.88,19.89,10400.0
2014-09-09 14:10:00,19.89,19.89,19.88,19.88,16800.0,19.89,19.89,19.88,19.88,16800.0
2014-09-09 14:15:00,19.89,19.89,19.88,19.88,6400.0,19.89,19.89,19.88,19.88,6400.0
2014-09-09 14:20:00,19.88,19.89,19.86,19.88,24000.0,19.88,19.89,19.86,19.88,24000.0
2014-09-09 14:25:00,19.88,19.88,19.86,19.86,10800.0,19.88,19.88,19.86,19.86,10800.0
2014-09-09 14:30:00,19.86,19.87,19.85,19.86,141600.0,19.86,19.87,19.85,19.86,141600.0
2014-09-09 14:35:00,19.86,19.86,19.86,19.86,16000.0,19.86,19.86,19.86,19.86,16000.0
2014-09-09 14:40:00,19.86,19.86,19.83,19.84,15200.0,19.86,19.86,19.83,19.84,15200.0
2014-09-09 14:45:00,19.85,19.85,19.84,19.84,12000.0,19.85,19.85,19.84,19.84,12000.0
2014-09-09 14:50:00,19.84,19.86,19.84,19.86,8800.0,19.84,19.86,19.84,19.86,8800.0
2014-09-09 14:55:00,19.85,19.86,19.84,19.86,33200.0,19.85,19.86,19.84,19.86,33200.0
2014-09-09 15:00:00,19.86,19.88,19.86,19.87,24000.0,19.86,19.88,19.86,19.87,24000.0
2014-09-09 15:05:00,19.87,19.88,19.86,19.86,36800.0,19.87,19.88,19.86,19.86,36800.0
2014-09-09 15:10:00,19.86,19.86,19.86,19.86,25600.0,19.86,19.86,19.86,19.86,25600.0
2014-09-09 15:15:00,19.86,19.88,19.85,19.86,20800.0,19.86,19.88,19.85,19.86,20800.0
2014-09-09 15:20:00,19.87,19.87,19.85,19.85,26400.0,19.87,19.87,19.85,19.85,26400.0
2014-09-09 15:25:00,19.84,19.87,19.84,19.87,22400.0,19.84,19.87,19.84,19.87,22400.0
2014-09-09 15:30:00,19.87,19.89,19.87,19.88,42000.0,19.87,19.89,19.87,19.88,42000.0
2014-09-09 15:35:00,19.88,19.88,19.87,19.88,60800.0,19.88,19.88,19.87,19.88,60800.0
2014-09-09 15:40:00,19.88,19.88,19.86,19.86,56000.0,19.88,19.88,19.86,19.86,56000.0
2014-09-09 15:45:00,19.86,19.87,19.85,19.86,81200.0,19.86,19.87,19.85,19.86,81200.0
2014-09-09 15:50:00,19.86,19.86,19.84,19.85,48800.0,19.86,19.86,19.84,19.85,48800.0
2014-09-09 15:55:00,19.85,19.85,19.83,19.84,107200.0,19.85,19.85,19.83,19.84,107200.0
2014-09-10 09:30:00,19.82,19.86,19.7,19.7,34000.0,19.82,19.86,19.7,19.7,34000.0
2014-09-10 09:35:00,19.72,19.72,19.59,19.62,15600.0,19.72,19.72,19.59,19.62,15600.0
2014-09-10 09:40:00,19.62,19.78,19.62,19.77,7200.0,19.62,19.78,19.62,19.77,7200.0
2014-09-10 09:45:00,19.79,19.79,19.71,19.75,15200.0,19.79,19.79,19.71,19.75,15200.0
2014-09-10 09:50:00,19.75,19.75,19.68,19.71,8000.0,19.75,19.75,19.68,19.71,8000.0
2014-09-10 09:55:00,19.71,19.72,19.69,19.72,16800.0,19.71,19.72,19.69,19.72,16800.0
2014-09-10 10:00:00,19.73,19.73,19.71,19.71,13600.0,19.73,19.73,19.71,19.71,13600.0
2014-09-10 10:05:00,19.7,19.75,19.7,19.75,35200.0,19.7,19.75,19.7,19.75,35200.0
2014-09-10 10:10:00,19.75,19.75,19.73,19.73,18800.0,19.75,19.75,19.73,19.73,18800.0
2014-09-10 10:15:00,19.72,19.73,19.72,19.73,17600.0,19.72,19.73,19.72,19.73,17600.0
2014-09-10 10:20:00,19.73,19.76,19.73,19.75,118800.0,19.73,19.76,19.73,19.75,118800.0
2014-09-10 10:25:00,19.74,19.77,19.73,19.76,60400.0,19.74,19.77,19.73,19.76,60400.0
2014-09-10 10:30:00,19.75,19.75,19.71,19.71,38400.0,19.75,19.75,19.71,19.71,38400.0
2014-09-10 10:35:00,19.72,19.72,19.64,19.65,16800.0,19.72,19.72,19.64,19.65,16800.0
2014-09-10 10:40:00,19.65,19.78,19.65,19.78,88800.0,19.65,19.78,19.65,19.78,88800.0
2014-09-10 10:45:00,19.78,19.78,19.72,19.72,4000.0,19.78,19.78,19.72,19.72,4000.0
2014-09-10 10:50:00,19.7,19.74,19.69,19.73,10000.0,19.7,19.74,19.69,19.73,10000.0
2014-09-10 10:55:00,19.69,19.69,19.64,19.64,14000.0,19.69,19.69,19.64,19.64,14000.0
2014-09-10 11:00:00,19.64,19.67,19.64,19.65,10800.0,19.64,19.67,19.64,19.65,10800.0
2014-09-10 11:05:00,19.63,19.63,19.59,19.6,10800.0,19.63,19.63,19.59,19.6,10800.0
2014-09-10 11:10:00,19.6,19.61,19.57,19.61,90800.0,19.6,19.61,19.57,19.61,90800.0
2014-09-10 11:15:00,19.59,19.6,19.58,19.59,5200.0,19.59,19.6,19.58,19.59,5200.0
2014-09-10 11:20:00,19.59,19.59,19.56,19.58,12000.0,19.59,19.59,19.56,19.58,12000.0
2014-09-10 11:25:00,19.58,19.58,19.54,19.55,20000.0,19.58,19.58,19.54,19.55,20000.0
2014-09-10 11:30:00,19.57,19.57,19.55,19.57,28400.0,19.57,19.57,19.55,19.57,28400.0
2014-09-10 11:35:00,19.57,19.58,19.56,19.57,17600.0,19.57,19.58,19.56,19.57,17600.0
2014-09-10 11:40:00,19.57,19.57,19.54,19.56,29200.0,19.57,19.57,19.54,19.56,29200.0
2014-09-10 11:45:00,19.56,19.58,19.54,19.56,40400.0,19.56,19.58,19.54,19.56,40400.0
2014-09-10 11:50:00,19.56,19.57,19.55,19.56,45600.0,19.56,19.57,19.55,19.56,45600.0
2014-09-10 11:55:00,19.57,19.63,19.57,19.63,37600.0,19.57,19.63,19.57,19.63,37600.0
2014-09-10 12:00:00,19.62,19.64,19.62,19.63,32400.0,19.62,19.64,19.62,19.63,32400.0
2014-09-10 12:05:00,19.63,19.66,19.63,19.66,9600.0,19.63,19.66,19.63,19.66,9600.0
2014-09-10 12:10:00,19.65,19.68,19.65,19.68,4800.0,19.65,19.68,19.65,19.68,4800.0
2014-09-10 12:15:00,19.68,19.71,19.68,19.71,25200.0,19.68,19.71,19.68,19.71,25200.0
2014-09-10 12:20:00,19.71,19.73,19.71,19.73,8400.0,19.71,19.73,19.71,19.73,8400.0
2014-09-10 12:25:00,19.73,19.73,19.7,19.7,7600.0,19.73,19.73,19.7,19.7,7600.0
2014-09-10 12:30:00,19.69,19.71,19.69,19.71,10000.0,19.69,19.71,19.69,19.71,10000.0
2014-09-10 12:35:00,19.7,19.71,19.7,19.71,14400.0,19.7,19.71,19.7,19.71,14400.0
2014-09-10 12:40:00,19.71,19.72,19.7,19.7,6000.0,19.71,19.72,19.7,19.7,6000.0
2014-09-10 12:45:00,19.71,19.72,19.71,19.72,4000.0,19.71,19.72,19.71,19.72,4000.0
2014-09-10 12:50:00,19.72,19.75,19.72,19.75,19600.0,19.72,19.75,19.72,19.75,19600.0
2014-09-10 12:55:00,19.74,19.74,19.72,19.72,10400.0,19.74,19.74,19.72,19.72,10400.0
2014-09-10 13:00:00,19.71,19.72,19.71,19.72,5200.0,19.71,19.72,19.71,19.72,5200.0
2014-09-10 13:05:00,19.73,19.75,19.73,19.75,34000.0,19.73,19.75,19.73,19.75,34000.0
2014-09-10 13:10:00,19.75,19.76,19.75,19.76,11600.0,19.75,19.76,19.75,19.76,11600.0
2014-09-10 13:15:00,19.77,19.77,19.77,19.77,10800.0,19.77,19.77,19.77,19.77,10800.0
2014-09-10 13:20:00,19.77,19.78,19.76,19.78,5600.0,19.77,19.78,19.76,19.78,5600.0
2014-09-10 13:25:00,19.78,19.78,19.77,19.77,6800.0,19.78,19.78,19.77,19.77,6800.0
2014-09-10 13:30:00,19.75,19.81,19.75,19.8,22000.0,19.75,19.81,19.75,19.8,22000.0
2014-09-10 13:35:00,19.8,19.81,19.77,19.78,5600.0,19.8,19.81,19.77,19.78,5600.0
2014-09-10 13:40:00,19.78,19.79,19.78,19.79,4800.0,19.78,19.79,19.78,19.79,4800.0
2014-09-10 13:45:00,19.77,19.79,19.76,19.79,7200.0,19.77,19.79,19.76,19.79,7200.0
2014-09-10 13:50:00,19.79,19.79,19.78,19.79,22800.0,19.79,19.79,19.78,19.79,22800.0
2014-09-10 13:55:00,19.79,19.8,19.79,19.8,8000.0,19.79,19.8,19.79,19.8,8000.0
2014-09-10 14:00:00,19.8,19.82,19.79,19.8,17200.0,19.8,19.82,19.79,19.8,17200.0
2014-09-10 14:05:00,19.79,19.8,19.79,19.8,14800.0,19.79,19.8,19.79,19.8,14800.0
2014-09-10 14:10:00,19.8,19.81,19.8,19.8,4800.0,19.8,19.81,19.8,19.8,4800.0
2014-09-10 14:15:00,19.8,19.8,19.8,19.8,12000.0,19.8,19.8,19.8,19.8,12000.0
2014-09-10 14:20:00,19.8,19.82,19.8,19.82,18000.0,19.8,19.82,19.8,19.82,18000.0
2014-09-10 14:25:00,19.81,19.84,19.81,19.82,110000.0,19.81,19.84,19.81,19.82,110000.0
2014-09-10 14:30:00,19.82,19.84,19.81,19.83,83600.0,19.82,19.84,19.81,19.83,83600.0
2014-09-10 14:35:00,19.83,19.83,19.81,19.81,17600.0,19.83,19.83,19.81,19.81,17600.0
2014-09-10 14:40:00,19.81,19.81,19.78,19.79,16000.0,19.81,19.81,19.78,19.79,16000.0
2014-09-10 14:45:00,19.79,19.82,19.79,19.81,28400.0,19.79,19.82,19.79,19.81,28400.0
2014-09-10 14:50:00,19.81,19.84,19.81,19.82,58000.0,19.81,19.84,19.81,19.82,58000.0
2014-09-10 14:55:00,19.82,19.83,19.8,19.8,182400.0,19.82,19.83,19.8,19.8,182400.0
2014-09-10 15:00:00,19.8,19.83,19.8,19.82,32000.0,19.8,19.83,19.8,19.82,32000.0
2014-09-10 15:05:00,19.83,19.83,19.81,19.82,14800.0,19.83,19.83,19.81,19.82,14800.0
2014-09-10 15:10:00,19.82,19.83,19.82,19.82,32000.0,19.82,19.83,19.82,19.82,32000.0
2014-09-10 15:15:00,19.82,19.82,19.81,19.82,20400.0,19.82,19.82,19.81,19.82,20400.0
2014-09-10 15:20:00,19.82,19.83,19.81,19.81,26400.0,19.82,19.83,19.81,19.81,26400.0
2014-09-10 15:25:00,19.82,19.82,19.8,19.8,14400.0,19.82,19.82,19.8,19.8,14400.0
2014-09-10 15:30:00,19.8,19.81,19.8,19.81,18400.0,19.8,19.81,19.8,19.81,18400.0
2014-09-10 15:35:00,19.81,19.85,19.81,19.85,64000.0,19.81,19.85,19.81,19.85,64000.0
2014-09-10 15:40:00,19.84,19.9,19.84,19.9,194000.0,19.84,19.9,19.84,19.9,194000.0
2014-09-10 15:45:00,19.9,19.9,19.87,19.87,153600.0,19.9,19.9,19.87,19.87,153600.0
2014-09-10 15:50:00,19.86,19.88,19.86,19.87,176000.0,19.86,19.88,19.86,19.87,176000.0
2014-09-10 15:55:00,19.87,19.9,19.86,19.87,160000.0,19.87,19.9,19.86,19.87,160000.0
2014-09-11 09:30:00,19.75,19.84,19.75,19.84,12000.0,19.75,19.84,19.75,19.84,12000.0
2014-09-11 09:35:00,19.84,19.84,19.84,19.84,0.0,19.84,19.84,19.84,19.84,0.0
2014-09-11 09:40:00,19.78,19.8,19.74,19.8,7600.0,19.78,19.8,19.74,19.8,7600.0
2014-09-11 09:45:00,19.77,19.77,19.74,19.77,5600.0,19.77,19.77,19.74,19.77,5600.0
2014-09-11 09:50:00,19.74,19.75,19.7,19.73,18000.0,19.74,19.75,19.7,19.73,18000.0
2014-09-11 09:55:00,19.73,19.73,19.7,19.7,4400.0,19.73,19.73,19.7,19.7,4400.0
2014-09-11 10:00:00,19.69,19.74,19.69,19.72,38400.0,19.69,19.74,19.69,19.72,38400.0
2014-09-11 10:05:00,19.73,19.75,19.73,19.73,4800.0,19.73,19.75,19.73,19.73,4800.0
2014-09-11 10:10:00,19.69,19.72,19.65,19.66,76800.0,19.69,19.72,19.65,19.66,76800.0
2014-09-11 10:15:00,19.66,19.68,19.59,19.59,615600.0,19.66,19.68,19.59,19.59,615600.0
2014-09-11 10:20:00,19.59,19.6,19.54,19.54,18400.0,19.59,19.6,19.54,19.54,18400.0
2014-09-11 10:25:00,19.54,19.56,19.51,19.51,33200.0,19.54,19.56,19.51,19.51,33200.0
2014-09-11 10:30:00,19.51,19.6,19.49,19.59,212000.0,19.51,19.6,19.49,19.59,212000.0
2014-09-11 10:35:00,19.58,19.66,19.58,19.64,232800.0,19.58,19.66,19.58,19.64,232800.0
2014-09-11 10:40:00,19.64,19.66,19.61,19.63,115200.0,19.64,19.66,19.61,19.63,115200.0
2014-09-11 10:45:00,19.61,19.62,19.58,19.61,16400.0,19.61,19.62,19.58,19.61,16400.0
2014-09-11 10:50:00,19.6,19.62,19.59,19.61,35600.0,19.6,19.62,19.59,19.61,35600.0
2014-09-11 10:55:00,19.61,19.66,19.61,19.65,9200.0,19.61,19.66,19.61,19.65,9200.0
2014-09-11 11:00:00,19.66,19.66,19.61,19.61,7200.0,19.66,19.66,19.61,19.61,7200.0
2014-09-11 11:05:00,19.63,19.66,19.61,19.62,28400.0,19.63,19.66,19.61,19.62,28400.0
2014-09-11 11:10:00,19.62,19.63,19.62,19.63,47600.0,19.62,19.63,19.62,19.63,47600.0
2014-09-11 11:15:00,19.62,19.69,19.5,19.69,566400.0,19.62,19.69,19.5,19.69,566400.0
2014-09-11 11:20:00,19.69,19.7,19.65,19.65,31600.0,19.69,19.7,19.65,19.65,31600.0
2014-09-11 11:25:00,19.65,19.68,19.63,19.67,20800.0,19.65,19.68,19.63,19.67,20800.0
2014-09-11 11:30:00,19.66,19.69,19.66,19.68,10000.0,19.66,19.69,19.66,19.68,10000.0
2014-09-11 11:35:00,19.69,19.71,19.68,19.7,80400.0,19.69,19.71,19.68,19.7,80400.0
2014-09-11 11:40:00,19.7,19.7,19.69,19.7,6400.0,19.7,19.7,19.69,19.7,6400.0
2014-09-11 11:45:00,19.7,19.72,19.69,19.71,22000.0,19.7,19.72,19.69,19.71,22000.0
2014-09-11 11:50:00,19.71,19.71,19.71,19.71,3200.0,19.71,19.71,19.71,19.71,3200.0
2014-09-11 11:55:00,19.71,19.72,19.71,19.71,7600.0,19.71,19.72,19.71,19.71,7600.0
2014-09-11 12:00:00,19.71,19.71,19.68,19.68,37200.0,19.71,19.71,19.68,19.68,37200.0
2014-09-11 12:05:00,19.68,19.69,19.68,19.68,68000.0,19.68,19.69,19.68,19.68,68000.0
2014-09-11 12:10:00,19.68,19.69,19.68,19.68,6400.0,19.68,19.69,19.68,19.68,6400.0
2014-09-11 12:15:00,19.69,19.7,19.69,19.7,15600.0,19.69,19.7,19.69,19.7,15600.0
2014-09-11 12:20:00,19.7,19.7,19.69,19.69,1600.0,19.7,19.7,19.69,19.69,1600.0
2014-09-11 12:25:00,19.69,19.71,19.68,19.69,132000.0,19.69,19.71,19.68,19.69,132000.0
2014-09-11 12:30:00,19.7,19.71,19.69,19.7,6000.0,19.7,19.71,19.69,19.7,6000.0
2014-09-11 12:35:00,19.69,19.71,19.69,19.7,6800.0,19.69,19.71,19.69,19.7,6800.0
2014-09-11 12:40:00,19.7,19.71,19.68,19.7,22000.0,19.7,19.71,19.68,19.7,22000.0
2014-09-11 12:45:00,19.7,19.7,19.69,19.69,2800.0,19.7,19.7,19.69,19.69,2800.0
2014-09-11 12:50:00,19.69,19.69,19.69,19.69,13600.0,19.69,19.69,19.69,19.69,13600.0
2014-09-11 12:55:00,19.69,19.69,19.68,19.69,9200.0,19.69,19.69,19.68,19.69,9200.0
2014-09-11 13:00:00,19.69,19.71,19.69,19.71,2400.0,19.69,19.71,19.69,19.71,2400.0
2014-09-11 13:05:00,19.71,19.73,19.71,19.73,9600.0,19.71,19.73,19.71,19.73,9600.0
2014-09-11 13:10:00,19.73,19.74,19.73,19.74,7600.0,19.73,19.74,19.73,19.74,7600.0
2014-09-11 13:15:00,19.74,19.75,19.74,19.74,7600.0,19.74,19.75,19.74,19.74,7600.0
2014-09-11 13:20:00,19.73,19.73,19.72,19.72,12400.0,19.73,19.73,19.72,19.72,12400.0
2014-09-11 13:25:00,19.72,19.73,19.72,19.73,22400.0,19.72,19.73,19.72,19.73,22400.0
2014-09-11 13:30:00,19.74,19.77,19.73,19.75,16800.0,19.74,19.77,19.73,19.75,16800.0
2014-09-11 13:35:00,19.75,19.76,19.75,19.75,8000.0,19.75,19.76,19.75,19.75,8000.0
2014-09-11 13:40:00,19.75,19.75,19.72,19.72,9200.0,19.75,19.75,19.72,19.72,9200.0
2014-09-11 13:45:00,19.72,19.72,19.71,19.71,9600.0,19.72,19.72,19.71,19.71,9600.0
2014-09-11 13:50:00,19.72,19.72,19.7,19.7,10000.0,19.72,19.72,19.7,19.7,10000.0
2014-09-11 13:55:00,19.7,19.7,19.69,19.69,7200.0,19.7,19.7,19.69,19.69,7200.0
2014-09-11 14:00:00,19.7,19.71,19.69,19.69,15600.0,19.7,19.71,19.69,19.69,15600.0
2014-09-11 14:05:00,19.7,19.71,19.69,19.71,18800.0,19.7,19.71,19.69,19.71,18800.0
2014-09-11 14:10:00,19.7,19.7,19.66,19.68,15600.0,19.7,19.7,19.66,19.68,15600.0
2014-09-11 14:15:00,19.68,19.68,19.67,19.68,8000.0,19.68,19.68,19.67,19.68,8000.0
2014-09-11 14:20:00,19.68,19.68,19.67,19.67,16000.0,19.68,19.68,19.67,19.67,16000.0
2014-09-11 14:25:00,19.67,19.68,19.67,19.67,30400.0,19.67,19.68,19.67,19.67,30400.0
2014-09-11 14:30:00,19.67,19.69,19.67,19.67,24400.0,19.67,19.69,19.67,19.67,24400.0
2014-09-11 14:35:00,19.67,19.67,19.64,19.64,18800.0,19.67,19.67,19.64,19.64,18800.0
2014-09-11 14:40:00,19.64,19.65,19.63,19.63,24000.0,19.64,19.65,19.63,19.63,24000.0
2014-09-11 14:45:00,19.63,19.64,19.63,19.63,25600.0,19.63,19.64,19.63,19.63,25600.0
2014-09-11 14:50:00,19.63,19.63,19.61,19.62,27200.0,19.63,19.63,19.61,19.62,27200.0
2014-09-11 14:55:00,19.62,19.62,19.61,19.61,5600.0,19.62,19.62,19.61,19.61,5600.0
2014-09-11 15:00:00,19.61,19.63,19.61,19.63,24000.0,19.61,19.63,19.61,19.63,24000.0
2014-09-11 15:05:00,19.63,19.63,19.61,19.63,12400.0,19.63,19.63,19.61,19.63,12400.0
2014-09-11 15:10:00,19.63,19.63,19.61,19.63,91200.0,19.63,19.63,19.61,19.63,91200.0
2014-09-11 15:15:00,19.62,19.63,19.59,19.63,134400.0,19.62,19.63,19.59,19.63,134400.0
2014-09-11 15:20:00,19.63,19.66,19.63,19.65,12800.0,19.63,19.66,19.63,19.65,12800.0
2014-09-11 15:25:00,19.66,19.67,19.66,19.67,14000.0,19.66,19.67,19.66,19.67,14000.0
2014-09-11 15:30:00,19.68,19.68,19.66,19.68,23200.0,19.68,19.68,19.66,19.68,23200.0
2014-09-11 15:35:00,19.68,19.69,19.67,19.68,30800.0,19.68,19.69,19.67,19.68,30800.0
2014-09-11 15:40:00,19.69,19.69,19.67,19.67,39600.0,19.69,19.69,19.67,19.67,39600.0
2014-09-11 15:45:00,19.68,19.68,19.67,19.68,32800.0,19.68,19.68,19.67,19.68,32800.0
2014-09-11 15:50:00,19.68,19.68,19.67,19.68,58400.0,19.68,19.68,19.67,19.68,58400.0
2014-09-11 15:55:00,19.68,19.68,19.66,19.66,184000.0,19.68,19.68,19.66,19.66,184000.0
2014-09-12 09:30:00,19.68,19.68,19.5,19.57,38000.0,19.68,19.68,19.5,19.57,38000.0
2014-09-12 09:35:00,19.53,19.59,19.53,19.57,6000.0,19.53,19.59,19.53,19.57,6000.0
2014-09-12 09:40:00,19.54,19.56,19.5,19.52,38400.0,19.54,19.56,19.5,19.52,38400.0
2014-09-12 09:45:00,19.52,19.52,19.48,19.5,42800.0,19.52,19.52,19.48,19.5,42800.0
2014-09-12 09:50:00,19.5,19.5,19.37,19.41,81600.0,19.5,19.5,19.37,19.41,81600.0
2014-09-12 09:55:00,19.42,19.47,19.42,19.45,34400.0,19.42,19.47,19.42,19.45,34400.0
2014-09-12 10:00:00,19.45,19.46,19.4,19.4,28800.0,19.45,19.46,19.4,19.4,28800.0
2014-09-12 10:05:00,19.39,19.39,19.33,19.36,40400.0,19.39,19.39,19.33,19.36,40400.0
2014-09-12 10:10:00,19.37,19.37,19.36,19.36,26000.0,19.37,19.37,19.36,19.36,26000.0
2014-09-12 10:15:00,19.38,19.47,19.38,19.47,10400.0,19.38,19.47,19.38,19.47,10400.0
2014-09-12 10:20:00,19.47,19.5,19.46,19.5,113600.0,19.47,19.5,19.46,19.5,113600.0
2014-09-12 10:25:00,19.5,19.51,19.49,19.49,45200.0,19.5,19.51,19.49,19.49,45200.0
2014-09-12 10:30:00,19.5,19.5,19.45,19.45,20800.0,19.5,19.5,19.45,19.45,20800.0
2014-09-12 10:35:00,19.45,19.45,19.42,19.42,18400.0,19.45,19.45,19.42,19.42,18400.0
2014-09-12 10:40:00,19.43,19.43,19.39,19.4,96400.0,19.43,19.43,19.39,19.4,96400.0
2014-09-12 10:45:00,19.4,19.45,19.4,19.45,15200.0,19.4,19.45,19.4,19.45,15200.0
2014-09-12 10:50:00,19.45,19.45,19.42,19.44,13200.0,19.45,19.45,19.42,19.44,13200.0
2014-09-12 10:55:00,19.46,19.46,19.43,19.44,21600.0,19.46,19.46,19.43,19.44,21600.0
2014-09-12 11:00:00,19.43,19.43,19.39,19.4,46400.0,19.43,19.43,19.39,19.4,46400.0
2014-09-12 11:05:00,19.4,19.41,19.4,19.41,20800.0,19.4,19.41,19.4,19.41,20800.0
2014-09-12 11:10:00,19.4,19.4,19.36,19.36,81200.0,19.4,19.4,19.36,19.36,81200.0
2014-09-12 11:15:00,19.36,19.37,19.35,19.35,11200.0,19.36,19.37,19.35,19.35,11200.0
2014-09-12 11:20:00,19.36,19.36,19.31,19.31,39200.0,19.36,19.36,19.31,19.31,39200.0
2014-09-12 11:25:00,19.32,19.38,19.32,19.36,11600.0,19.32,19.38,19.32,19.36,11600.0
2014-09-12 11:30:00,19.36,19.37,19.33,19.37,20400.0,19.36,19.37,19.33,19.37,20400.0
2014-09-12 11:35:00,19.36,19.38,19.34,19.37,25600.0,19.36,19.38,19.34,19.37,25600.0
2014-09-12 11:40:00,19.36,19.39,19.36,19.39,8400.0,19.36,19.39,19.36,19.39,8400.0
2014-09-12 11:45:00,19.39,19.39,19.35,19.35,27600.0,19.39,19.39,19.35,19.35,27600.0
2014-09-12 11:50:00,19.35,19.36,19.34,19.36,20400.0,19.35,19.36,19.34,19.36,20400.0
2014-09-12 11:55:00,19.36,19.36,19.35,19.36,13600.0,19.36,19.36,19.35,19.36,13600.0
2014-09-12 12:00:00,19.35,19.36,19.33,19.33,30000.0,19.35,19.36,19.33,19.33,30000.0
2014-09-12 12:05:00,19.34,19.34,19.33,19.34,9200.0,19.34,19.34,19.33,19.34,9200.0
2014-09-12 12:10:00,19.35,19.35,19.33,19.33,8800.0,19.35,19.35,19.33,19.33,8800.0
2014-09-12 12:15:00,19.35,19.35,19.32,19.32,14000.0,19.35,19.35,19.32,19.32,14000.0
2014-09-12 12:20:00,19.32,19.33,19.28,19.31,133200.0,19.32,19.33,19.28,19.31,133200.0
2014-09-12 12:25:00,19.31,19.31,19.27,19.31,91600.0,19.31,19.31,19.27,19.31,91600.0
2014-09-12 12:30:00,19.31,19.31,19.3,19.3,21600.0,19.31,19.31,19.3,19.3,21600.0
2014-09-12 12:35:00,19.29,19.31,19.29,19.31,12000.0,19.29,19.31,19.29,19.31,12000.0
2014-09-12 12:40:00,19.31,19.31,19.29,19.29,18800.0,19.31,19.31,19.29,19.29,18800.0
2014-09-12 12:45:00,19.29,19.3,19.29,19.3,7200.0,19.29,19.3,19.29,19.3,7200.0
2014-09-12 12:50:00,19.3,19.31,19.3,19.3,21200.0,19.3,19.31,19.3,19.3,21200.0
2014-09-12 12:55:00,19.3,19.31,19.29,19.29,18800.0,19.3,19.31,19.29,19.29,18800.0
2014-09-12 13:00:00,19.29,19.31,19.29,19.31,10800.0,19.29,19.31,19.29,19.31,10800.0
2014-09-12 13:05:00,19.31,19.31,19.3,19.3,18000.0,19.31,19.31,19.3,19.3,18000.0
2014-09-12 13:10:00,19.31,19.32,19.31,19.31,34800.0,19.31,19.32,19.31,19.31,34800.0
2014-09-12 13:15:00,19.32,19.32,19.29,19.31,38000.0,19.32,19.32,19.29,19.31,38000.0
2014-09-12 13:20:00,19.3,19.32,19.3,19.31,25600.0,19.3,19.32,19.3,19.31,25600.0
2014-09-12 13:25:00,19.3,19.31,19.3,19.31,16800.0,19.3,19.31,19.3,19.31,16800.0
2014-09-12 13:30:00,19.32,19.32,19.3,19.3,16400.0,19.32,19.32,19.3,19.3,16400.0
2014-09-12 13:35:00,19.3,19.34,19.3,19.33,20400.0,19.3,19.34,19.3,19.33,20400.0
2014-09-12 13:40:00,19.33,19.35,19.33,19.35,7200.0,19.33,19.35,19.33,19.35,7200.0
2014-09-12 13:45:00,19.36,19.36,19.34,19.34,6800.0,19.36,19.36,19.34,19.34,6800.0
2014-09-12 13:50:00,19.33,19.36,19.33,19.36,6800.0,19.33,19.36,19.33,19.36,6800.0
2014-09-12 13:55:00,19.35,19.35,19.34,19.35,22000.0,19.35,19.35,19.34,19.35,22000.0
2014-09-12 14:00:00,19.36,19.36,19.34,19.35,19200.0,19.36,19.36,19.34,19.35,19200.0
2014-09-12 14:05:00,19.34,19.4,19.34,19.4,18400.0,19.34,19.4,19.34,19.4,18400.0
2014-09-12 14:10:00,19.4,19.42,19.4,19.41,28400.0,19.4,19.42,19.4,19.41,28400.0
2014-09-12 14:15:00,19.41,19.41,19.39,19.39,10800.0,19.41,19.41,19.39,19.39,10800.0
2014-09-12 14:20:00,19.39,19.42,19.39,19.41,10800.0,19.39,19.42,19.39,19.41,10800.0
2014-09-12 14:25:00,19.41,19.41,19.4,19.4,12400.0,19.41,19.41,19.4,19.4,12400.0
2014-09-12 14:30:00,19.4,19.42,19.39,19.39,9200.0,19.4,19.42,19.39,19.39,9200.0
2014-09-12 14:35:00,19.39,19.39,19.38,19.38,14000.0,19.39,19.39,19.38,19.38,14000.0
2014-09-12 14:40:00,19.37,19.39,19.37,19.39,44400.0,19.37,19.39,19.37,19.39,44400.0
2014-09-12 14:45:00,19.39,19.4,19.38,19.4,16400.0,19.39,19.4,19.38,19.4,16400.0
2014-09-12 14:50:00,19.39,19.4,19.39,19.4,12800.0,19.39,19.4,19.39,19.4,12800.0
2014-09-12 14:55:00,19.4,19.42,19.4,19.41,26400.0,19.4,19.42,19.4,19.41,26400.0
2014-09-12 15:00:00,19.4,19.41,19.39,19.41,9600.0,19.4,19.41,19.39,19.41,9600.0
2014-09-12 15:05:00,19.41,19.42,19.41,19.41,10400.0,19.41,19.42,19.41,19.41,10400.0
2014-09-12 15:10:00,19.41,19.42,19.41,19.41,16000.0,19.41,19.42,19.41,19.41,16000.0
2014-09-12 15:15:00,19.42,19.44,19.42,19.44,28800.0,19.42,19.44,19.42,19.44,28800.0
2014-09-12 15:20:00,19.45,19.45,19.43,19.44,14400.0,19.45,19.45,19.43,19.44,14400.0
2014-09-12 15:25:00,19.44,19.44,19.43,19.43,16000.0,19.44,19.44,19.43,19.43,16000.0
2014-09-12 15:30:00,19.43,19.44,19.43,19.43,16400.0,19.43,19.44,19.43,19.43,16400.0
2014-09-12 15:35:00,19.43,19.43,19.4,19.41,28400.0,19.43,19.43,19.4,19.41,28400.0
2014-09-12 15:40:00,19.41,19.42,19.4,19.4,34000.0,19.41,19.42,19.4,19.4,34000.0
2014-09-12 15:45:00,19.41,19.43,19.4,19.43,25600.0,19.41,19.43,19.4,19.43,25600.0
2014-09-12 15:50:00,19.43,19.43,19.42,19.42,63200.0,19.43,19.43,19.42,19.42,63200.0
2014-09-12 15:55:00,19.42,19.43,19.41,19.42,110000.0,19.42,19.43,19.41,19.42,110000.0
2014-09-15 09:30:00,19.45,19.5,19.45,19.49,22400.0,19.45,19.5,19.45,19.49,22400.0
2014-09-15 09:35:00,19.49,19.54,19.38,19.42,15200.0,19.49,19.54,19.38,19.42,15200.0
2014-09-15 09:40:00,19.38,19.42,19.38,19.42,9600.0,19.38,19.42,19.38,19.42,9600.0
2014-09-15 09:45:00,19.4,19.4,19.32,19.35,17200.0,19.4,19.4,19.32,19.35,17200.0
2014-09-15 09:50:00,19.34,19.35,19.32,19.35,54800.0,19.34,19.35,19.32,19.35,54800.0
2014-09-15 09:55:00,19.35,19.4,19.35,19.4,14000.0,19.35,19.4,19.35,19.4,14000.0
2014-09-15 10:00:00,19.38,19.39,19.36,19.37,56800.0,19.38,19.39,19.36,19.37,56800.0
2014-09-15 10:05:00,19.38,19.39,19.37,19.38,25200.0,19.38,19.39,19.37,19.38,25200.0
2014-09-15 10:10:00,19.37,19.39,19.36,19.37,8000.0,19.37,19.39,19.36,19.37,8000.0
2014-09-15 10:15:00,19.36,19.4,19.36,19.38,37600.0,19.36,19.4,19.36,19.38,37600.0
2014-09-15 10:20:00,19.37,19.38,19.35,19.36,22400.0,19.37,19.38,19.35,19.36,22400.0
2014-09-15 10:25:00,19.36,19.4,19.36,19.39,22000.0,19.36,19.4,19.36,19.39,22000.0
2014-09-15 10:30:00,19.4,19.4,19.38,19.39,10800.0,19.4,19.4,19.38,19.39,10800.0
2014-09-15 10:35:00,19.38,19.38,19.35,19.38,30000.0,19.38,19.38,19.35,19.38,30000.0
2014-09-15 10:40:00,19.38,19.41,19.38,19.38,23200.0,19.38,19.41,19.38,19.38,23200.0
2014-09-15 10:45:00,19.38,19.38,19.37,19.37,4800.0,19.38,19.38,19.37,19.37,4800.0
2014-09-15 10:50:00,19.37,19.4,19.37,19.4,12800.0,19.37,19.4,19.37,19.4,12800.0
2014-09-15 10:55:00,19.39,19.41,19.39,19.41,4800.0,19.39,19.41,19.39,19.41,4800.0
2014-09-15 11:00:00,19.4,19.4,19.39,19.39,5200.0,19.4,19.4,19.39,19.39,5200.0
2014-09-15 11:05:00,19.4,19.42,19.4,19.42,35600.0,19.4,19.42,19.4,19.42,35600.0
2014-09-15 11:10:00,19.42,19.42,19.39,19.39,20800.0,19.42,19.42,19.39,19.39,20800.0
2014-09-15 11:15:00,19.38,19.38,19.37,19.37,38400.0,19.38,19.38,19.37,19.37,38400.0
2014-09-15 11:20:00,19.37,19.38,19.36,19.36,52800.0,19.37,19.38,19.36,19.36,52800.0
2014-09-15 11:25:00,19.35,19.36,19.34,19.35,13600.0,19.35,19.36,19.34,19.35,13600.0
2014-09-15 11:30:00,19.34,19.35,19.34,19.34,16400.0,19.34,19.35,19.34,19.34,16400.0
2014-09-15 11:35:00,19.35,19.36,19.34,19.34,13200.0,19.35,19.36,19.34,19.34,13200.0
2014-09-15 11:40:00,19.35,19.36,19.33,19.35,8800.0,19.35,19.36,19.33,19.35,8800.0
2014-09-15 11:45:00,19.35,19.35,19.3,19.3,21200.0,19.35,19.35,19.3,19.3,21200.0
2014-09-15 11:50:00,19.3,19.31,19.28,19.3,10000.0,19.3,19.31,19.28,19.3,10000.0
2014-09-15 11:55:00,19.3,19.3,19.29,19.29,10800.0,19.3,19.3,19.29,19.29,10800.0
2014-09-15 12:00:00,19.29,19.3,19.29,19.29,4800.0,19.29,19.3,19.29,19.29,4800.0
2014-09-15 12:05:00,19.29,19.3,19.28,19.3,25200.0,19.29,19.3,19.28,19.3,25200.0
2014-09-15 12:10:00,19.3,19.31,19.29,19.31,46400.0,19.3,19.31,19.29,19.31,46400.0
2014-09-15 12:15:00,19.31,19.31,19.3,19.31,11600.0,19.31,19.31,19.3,19.31,11600.0
2014-09-15 12:20:00,19.31,19.32,19.31,19.32,8000.0,19.31,19.32,19.31,19.32,8000.0
2014-09-15 12:25:00,19.32,19.35,19.32,19.34,6800.0,19.32,19.35,19.32,19.34,6800.0
2014-09-15 12:30:00,19.34,19.34,19.33,19.34,11600.0,19.34,19.34,19.33,19.34,11600.0
2014-09-15 12:35:00,19.34,19.35,19.34,19.35,22800.0,19.34,19.35,19.34,19.35,22800.0
2014-09-15 12:40:00,19.35,19.38,19.35,19.38,22400.0,19.35,19.38,19.35,19.38,22400.0
2014-09-15 12:45:00,19.38,19.4,19.37,19.4,9200.0,19.38,19.4,19.37,19.4,9200.0
2014-09-15 12:50:00,19.4,19.4,19.4,19.4,2000.0,19.4,19.4,19.4,19.4,2000.0
2014-09-15 12:55:00,19.41,19.41,19.39,19.4,10000.0,19.41,19.41,19.39,19.4,10000.0
2014-09-15 13:00:00,19.4,19.41,19.39,19.4,6800.0,19.4,19.41,19.39,19.4,6800.0
2014-09-15 13:05:00,19.39,19.41,19.38,19.41,10800.0,19.39,19.41,19.38,19.41,10800.0
2014-09-15 13:10:00,19.41,19.41,19.39,19.39,9600.0,19.41,19.41,19.39,19.39,9600.0
2014-09-15 13:15:00,19.39,19.41,19.39,19.41,8400.0,19.39,19.41,19.39,19.41,8400.0
2014-09-15 13:20:00,19.4,19.4,19.37,19.38,18400.0,19.4,19.4,19.37,19.38,18400.0
2014-09-15 13:25:00,19.38,19.38,19.36,19.36,6800.0,19.38,19.38,19.36,19.36,6800.0
2014-09-15 13:30:00,19.36,19.36,19.33,19.33,15200.0,19.36,19.36,19.33,19.33,15200.0
2014-09-15 13:35:00,19.34,19.35,19.33,19.34,18400.0,19.34,19.35,19.33,19.34,18400.0
2014-09-15 13:40:00,19.34,19.34,19.34,19.34,1600.0,19.34,19.34,19.34,19.34,1600.0
2014-09-15 13:45:00,19.34,19.34,19.32,19.32,6400.0,19.34,19.34,19.32,19.32,6400.0
2014-09-15 13:50:00,19.33,19.33,19.3,19.3,6400.0,19.33,19.33,19.3,19.3,6400.0
2014-09-15 13:55:00,19.31,19.31,19.3,19.31,12800.0,19.31,19.31,19.3,19.31,12800.0
2014-09-15 14:00:00,19.3,19.31,19.3,19.3,15600.0,19.3,19.31,19.3,19.3,15600.0
2014-09-15 14:05:00,19.3,19.31,19.3,19.31,6400.0,19.3,19.31,19.3,19.31,6400.0
2014-09-15 14:10:00,19.3,19.31,19.29,19.29,11600.0,19.3,19.31,19.29,19.29,11600.0
2014-09-15 14:15:00,19.29,19.29,19.28,19.28,14400.0,19.29,19.29,19.28,19.28,14400.0
2014-09-15 14:20:00,19.28,19.28,19.27,19.27,4000.0,19.28,19.28,19.27,19.27,4000.0
2014-09-15 14:25:00,19.28,19.31,19.28,19.31,7200.0,19.28,19.31,19.28,19.31,7200.0
2014-09-15 14:30:00,19.31,19.32,19.31,19.32,3200.0,19.31,19.32,19.31,19.32,3200.0
2014-09-15 14:35:00,19.33,19.35,19.33,19.35,4800.0,19.33,19.35,19.33,19.35,4800.0
2014-09-15 14:40:00,19.34,19.35,19.32,19.33,13600.0,19.34,19.35,19.32,19.33,13600.0
2014-09-15 14:45:00,19.34,19.34,19.33,19.33,16000.0,19.34,19.34,19.33,19.33,16000.0
2014-09-15 14:50:00,19.34,19.35,19.34,19.34,15200.0,19.34,19.35,19.34,19.34,15200.0
2014-09-15 14:55:00,19.34,19.34,19.33,19.34,9200.0,19.34,19.34,19.33,19.34,9200.0
2014-09-15 15:00:00,19.34,19.35,19.34,19.35,10800.0,19.34,19.35,19.34,19.35,10800.0
2014-09-15 15:05:00,19.35,19.35,19.34,19.35,12800.0,19.35,19.35,19.34,19.35,12800.0
2014-09-15 15:10:00,19.34,19.34,19.32,19.32,13600.0,19.34,19.34,19.32,19.32,13600.0
2014-09-15 15:15:00,19.32,19.33,19.31,19.32,14800.0,19.32,19.33,19.31,19.32,14800.0
2014-09-15 15:20:00,19.32,19.33,19.3,19.3,16000.0,19.32,19.33,19.3,19.3,16000.0
2014-09-15 15:25:00,19.3,19.3,19.28,19.3,20400.0,19.3,19.3,19.28,19.3,20400.0
2014-09-15 15:30:00,19.3,19.32,19.3,19.32,27200.0,19.3,19.32,19.3,19.32,27200.0
2014-09-15 15:35:00,19.32,19.32,19.3,19.31,16800.0,19.32,19.32,19.3,19.31,16800.0
2014-09-15 15:40:00,19.3,19.3,19.29,19.3,16800.0,19.3,19.3,19.29,19.3,16800.0
2014-09-15 15:45:00,19.29,19.29,19.27,19.28,97200.0,19.29,19.29,19.27,19.28,97200.0
2014-09-15 15:50:00,19.28,19.29,19.27,19.27,65200.0,19.28,19.29,19.27,19.27,65200.0
2014-09-15 15:55:00,19.27,19.31,19.26,19.3,122400.0,19.27,19.31,19.26,19.3,122400.0
2014-09-16 09:30:00,19.23,19.25,19.19,19.25,19600.0,19.23,19.25,19.19,19.25,19600.0
2014-09-16 09:35:00,19.3,19.31,19.23,19.28,23600.0,19.3,19.31,19.23,19.28,23600.0
2014-09-16 09:40:00,19.28,19.39,19.28,19.39,18800.0,19.28,19.39,19.28,19.39,18800.0
2014-09-16 09:45:00,19.39,19.45,19.39,19.42,16400.0,19.39,19.45,19.39,19.42,16400.0
2014-09-16 09:50:00,19.41,19.48,19.4,19.48,26800.0,19.41,19.48,19.4,19.48,26800.0
2014-09-16 09:55:00,19.45,19.48,19.45,19.48,3600.0,19.45,19.48,19.45,19.48,3600.0
2014-09-16 10:00:00,19.48,19.49,19.38,19.43,106800.0,19.48,19.49,19.38,19.43,106800.0
2014-09-16 10:05:00,19.44,19.47,19.42,19.46,11600.0,19.44,19.47,19.42,19.46,11600.0
2014-09-16 10:10:00,19.47,19.48,19.43,19.45,12800.0,19.47,19.48,19.43,19.45,12800.0
2014-09-16 10:15:00,19.46,19.49,19.45,19.49,30400.0,19.46,19.49,19.45,19.49,30400.0
2014-09-16 10:20:00,19.48,19.48,19.44,19.45,18800.0,19.48,19.48,19.44,19.45,18800.0
2014-09-16 10:25:00,19.45,19.47,19.44,19.44,23200.0,19.45,19.47,19.44,19.44,23200.0
2014-09-16 10:30:00,19.44,19.46,19.44,19.45,42400.0,19.44,19.46,19.44,19.45,42400.0
2014-09-16 10:35:00,19.44,19.46,19.44,19.46,22800.0,19.44,19.46,19.44,19.46,22800.0
2014-09-16 10:40:00,19.45,19.46,19.44,19.45,17200.0,19.45,19.46,19.44,19.45,17200.0
2014-09-16 10:45:00,19.45,19.48,19.45,19.48,28400.0,19.45,19.48,19.45,19.48,28400.0
2014-09-16 10:50:00,19.48,19.48,19.45,19.46,27200.0,19.48,19.48,19.45,19.46,27200.0
2014-09-16 10:55:00,19.45,19.46,19.44,19.45,91200.0,19.45,19.46,19.44,19.45,91200.0
2014-09-16 11:00:00,19.45,19.46,19.45,19.45,51600.0,19.45,19.46,19.45,19.45,51600.0
2014-09-16 11:05:00,19.45,19.46,19.45,19.46,19600.0,19.45,19.46,19.45,19.46,19600.0
2014-09-16 11:10:00,19.45,19.46,19.43,19.45,17600.0,19.45,19.46,19.43,19.45,17600.0
2014-09-16 11:15:00,19.45,19.47,19.43,19.47,32800.0,19.45,19.47,19.43,19.47,32800.0
2014-09-16 11:20:00,19.47,19.47,19.45,19.46,61200.0,19.47,19.47,19.45,19.46,61200.0
2014-09-16 11:25:00,19.46,19.47,19.45,19.47,27200.0,19.46,19.47,19.45,19.47,27200.0
2014-09-16 11:30:00,19.47,19.48,19.47,19.48,22400.0,19.47,19.48,19.47,19.48,22400.0
2014-09-16 11:35:00,19.47,19.47,19.46,19.46,17600.0,19.47,19.47,19.46,19.46,17600.0
2014-09-16 11:40:00,19.45,19.46,19.45,19.45,24000.0,19.45,19.46,19.45,19.45,24000.0
2014-09-16 11:45:00,19.45,19.46,19.45,19.46,18400.0,19.45,19.46,19.45,19.46,18400.0
2014-09-16 11:50:00,19.46,19.47,19.46,19.46,21200.0,19.46,19.47,19.46,19.46,21200.0
2014-09-16 11:55:00,19.47,19.48,19.45,19.45,26400.0,19.47,19.48,19.45,19.45,26400.0
2014-09-16 12:00:00,19.46,19.47,19.46,19.47,14000.0,19.46,19.47,19.46,19.47,14000.0
2014-09-16 12:05:00,19.47,19.47,19.45,19.46,12800.0,19.47,19.47,19.45,19.46,12800.0
2014-09-16 12:10:00,19.46,19.48,19.46,19.47,20400.0,19.46,19.48,19.46,19.47,20400.0
2014-09-16 12:15:00,19.47,19.47,19.46,19.47,22000.0,19.47,19.47,19.46,19.47,22000.0
2014-09-16 12:20:00,19.47,19.47,19.46,19.47,39200.0,19.47,19.47,19.46,19.47,39200.0
2014-09-16 12:25:00,19.46,19.47,19.45,19.46,118800.0,19.46,19.47,19.45,19.46,118800.0
2014-09-16 12:30:00,19.46,19.47,19.46,19.47,15200.0,19.46,19.47,19.46,19.47,15200.0
2014-09-16 12:35:00,19.46,19.47,19.46,19.46,41200.0,19.46,19.47,19.46,19.46,41200.0
2014-09-16 12:40:00,19.46,19.46,19.45,19.45,1600.0,19.46,19.46,19.45,19.45,1600.0
2014-09-16 12:45:00,19.45,19.46,19.45,19.46,28400.0,19.45,19.46,19.45,19.46,28400.0
2014-09-16 12:50:00,19.45,19.46,19.43,19.44,37600.0,19.45,19.46,19.43,19.44,37600.0
2014-09-16 12:55:00,19.44,19.45,19.44,19.44,10800.0,19.44,19.45,19.44,19.44,10800.0
2014-09-16 13:00:00,19.45,19.45,19.45,19.45,6800.0,19.45,19.45,19.45,19.45,6800.0
2014-09-16 13:05:00,19.45,19.46,19.45,19.45,6400.0,19.45,19.46,19.45,19.45,6400.0
2014-09-16 13:10:00,19.45,19.46,19.45,19.45,18800.0,19.45,19.46,19.45,19.45,18800.0
2014-09-16 13:15:00,19.45,19.48,19.45,19.47,54400.0,19.45,19.48,19.45,19.47,54400.0
2014-09-16 13:20:00,19.47,19.47,19.46,19.46,51200.0,19.47,19.47,19.46,19.46,51200.0
2014-09-16 13:25:00,19.47,19.47,19.45,19.45,2400.0,19.47,19.47,19.45,19.45,2400.0
2014-09-16 13:30:00,19.45,19.46,19.45,19.46,7600.0,19.45,19.46,19.45,19.46,7600.0
2014-09-16 13:35:00,19.46,19.47,19.46,19.47,22000.0,19.46,19.47,19.46,19.47,22000.0
2014-09-16 13:40:00,19.47,19.47,19.46,19.47,13600.0,19.47,19.47,19.46,19.47,13600.0
2014-09-16 13:45:00,19.47,19.47,19.46,19.47,13200.0,19.47,19.47,19.46,19.47,13200.0
2014-09-16 13:50:00,19.47,19.51,19.47,19.5,108400.0,19.47,19.51,19.47,19.5,108400.0
2014-09-16 13:55:00,19.5,19.51,19.5,19.51,16400.0,19.5,19.51,19.5,19.51,16400.0
2014-09-16 14:00:00,19.51,19.52,19.51,19.52,10000.0,19.51,19.52,19.51,19.52,10000.0
2014-09-16 14:05:00,19.52,19.55,19.52,19.55,24400.0,19.52,19.55,19.52,19.55,24400.0
2014-09-16 14:10:00,19.55,19.55,19.54,19.54,18000.0,19.55,19.55,19.54,19.54,18000.0
2014-09-16 14:15:00,19.54,19.56,19.54,19.56,20000.0,19.54,19.56,19.54,19.56,20000.0
2014-09-16 14:20:00,19.56,19.59,19.56,19.59,28800.0,19.56,19.59,19.56,19.59,28800.0
2014-09-16 14:25:00,19.59,19.63,19.59,19.63,58400.0,19.59,19.63,19.59,19.63,58400.0
2014-09-16 14:30:00,19.63,19.63,19.63,19.63,19600.0,19.63,19.63,19.63,19.63,19600.0
2014-09-16 14:35:00,19.63,19.64,19.62,19.63,38800.0,19.63,19.64,19.62,19.63,38800.0
2014-09-16 14:40:00,19.63,19.63,19.62,19.63,14000.0,19.63,19.63,19.62,19.63,14000.0
2014-09-16 14:45:00,19.63,19.64,19.63,19.63,73600.0,19.63,19.64,19.63,19.63,73600.0
2014-09-16 14:50:00,19.63,19.64,19.62,19.64,277200.0,19.63,19.64,19.62,19.64,277200.0
2014-09-16 14:55:00,19.64,19.68,19.64,19.68,41200.0,19.64,19.68,19.64,19.68,41200.0
2014-09-16 15:00:00,19.68,19.75,19.68,19.75,300800.0,19.68,19.75,19.68,19.75,300800.0
2014-09-16 15:05:00,19.75,19.75,19.73,19.74,46400.0,19.75,19.75,19.73,19.74,46400.0
2014-09-16 15:10:00,19.74,19.74,19.73,19.74,69600.0,19.74,19.74,19.73,19.74,69600.0
2014-09-16 15:15:00,19.74,19.74,19.7,19.7,145600.0,19.74,19.74,19.7,19.7,145600.0
2014-09-16 15:20:00,19.7,19.71,19.69,19.71,35200.0,19.7,19.71,19.69,19.71,35200.0
2014-09-16 15:25:00,19.71,19.72,19.68,19.68,42400.0,19.71,19.72,19.68,19.68,42400.0
2014-09-16 15:30:00,19.68,19.7,19.68,19.68,34000.0,19.68,19.7,19.68,19.68,34000.0
2014-09-16 15:35:00,19.69,19.7,19.69,19.69,22400.0,19.69,19.7,19.69,19.69,22400.0
2014-09-16 15:40:00,19.69,19.72,19.69,19.71,116400.0,19.69,19.72,19.69,19.71,116400.0
2014-09-16 15:45:00,19.71,19.72,19.7,19.7,118000.0,19.71,19.72,19.7,19.7,118000.0
2014-09-16 15:50:00,19.7,19.73,19.7,19.73,101600.0,19.7,19.73,19.7,19.73,101600.0
2014-09-16 15:55:00,19.73,19.74,19.72,19.74,198800.0,19.73,19.74,19.72,19.74,198800.0
2014-09-17 09:30:00,19.72,19.78,19.7,19.7,19600.0,19.72,19.78,19.7,19.7,19600.0
2014-09-17 09:35:00,19.68,19.86,19.66,19.86,12000.0,19.68,19.86,19.66,19.86,12000.0
2014-09-17 09:40:00,19.84,19.84,19.71,19.72,80000.0,19.84,19.84,19.71,19.72,80000.0
2014-09-17 09:45:00,19.76,19.83,19.75,19.82,20800.0,19.76,19.83,19.75,19.82,20800.0
2014-09-17 09:50:00,19.79,19.84,19.75,19.84,188000.0,19.79,19.84,19.75,19.84,188000.0
2014-09-17 09:55:00,19.85,19.91,19.81,19.81,120000.0,19.85,19.91,19.81,19.81,120000.0
2014-09-17 10:00:00,19.79,19.85,19.78,19.79,37200.0,19.79,19.85,19.78,19.79,37200.0
2014-09-17 10:05:00,19.78,19.81,19.78,19.79,37600.0,19.78,19.81,19.78,19.79,37600.0
2014-09-17 10:10:00,19.79,19.8,19.78,19.8,21600.0,19.79,19.8,19.78,19.8,21600.0
2014-09-17 10:15:00,19.8,19.81,19.79,19.8,14000.0,19.8,19.81,19.79,19.8,14000.0
2014-09-17 10:20:00,19.8,19.81,19.79,19.81,47600.0,19.8,19.81,19.79,19.81,47600.0
2014-09-17 10:25:00,19.81,19.81,19.78,19.79,60000.0,19.81,19.81,19.78,19.79,60000.0
2014-09-17 10:30:00,19.79,19.81,19.79,19.81,111600.0,19.79,19.81,19.79,19.81,111600.0
2014-09-17 10:35:00,19.81,19.81,19.79,19.81,29600.0,19.81,19.81,19.79,19.81,29600.0
2014-09-17 10:40:00,19.81,19.81,19.8,19.81,23200.0,19.81,19.81,19.8,19.81,23200.0
2014-09-17 10:45:00,19.81,19.81,19.8,19.81,58000.0,19.81,19.81,19.8,19.81,58000.0
2014-09-17 10:50:00,19.81,19.81,19.81,19.81,34000.0,19.81,19.81,19.81,19.81,34000.0
2014-09-17 10:55:00,19.81,19.83,19.81,19.83,123200.0,19.81,19.83,19.81,19.83,123200.0
2014-09-17 11:00:00,19.83,19.84,19.82,19.83,243600.0,19.83,19.84,19.82,19.83,243600.0
2014-09-17 11:05:00,19.84,19.86,19.83,19.85,24400.0,19.84,19.86,19.83,19.85,24400.0
2014-09-17 11:10:00,19.85,19.86,19.84,19.85,21600.0,19.85,19.86,19.84,19.85,21600.0
2014-09-17 11:15:00,19.85,19.88,19.85,19.88,22800.0,19.85,19.88,19.85,19.88,22800.0
2014-09-17 11:20:00,19.88,19.92,19.88,19.9,67600.0,19.88,19.92,19.88,19.9,67600.0
2014-09-17 11:25:00,19.91,19.98,19.91,19.97,126400.0,19.91,19.98,19.91,19.97,126400.0
2014-09-17 11:30:00,19.97,19.99,19.94,19.95,639200.0,19.97,19.99,19.94,19.95,639200.0
2014-09-17 11:35:00,19.95,19.96,19.88,19.88,130800.0,19.95,19.96,19.88,19.88,130800.0
2014-09-17 11:40:00,19.88,19.88,19.83,19.84,66400.0,19.88,19.88,19.83,19.84,66400.0
2014-09-17 11:45:00,19.83,19.86,19.82,19.85,34800.0,19.83,19.86,19.82,19.85,34800.0
2014-09-17 11:50:00,19.84,19.84,19.83,19.83,42800.0,19.84,19.84,19.83,19.83,42800.0
2014-09-17 11:55:00,19.83,19.83,19.81,19.81,29200.0,19.83,19.83,19.81,19.81,29200.0
2014-09-17 12:00:00,19.81,19.82,19.8,19.81,19200.0,19.81,19.82,19.8,19.81,19200.0
2014-09-17 12:05:00,19.81,19.86,19.81,19.85,47600.0,19.81,19.86,19.81,19.85,47600.0
2014-09-17 12:10:00,19.84,19.84,19.83,19.84,23600.0,19.84,19.84,19.83,19.84,23600.0
2014-09-17 12:15:00,19.84,19.84,19.83,19.83,12400.0,19.84,19.84,19.83,19.83,12400.0
2014-09-17 12:20:00,19.83,19.84,19.81,19.84,60400.0,19.83,19.84,19.81,19.84,60400.0
2014-09-17 12:25:00,19.83,19.84,19.81,19.84,44400.0,19.83,19.84,19.81,19.84,44400.0
2014-09-17 12:30:00,19.83,19.84,19.82,19.84,28400.0,19.83,19.84,19.82,19.84,28400.0
2014-09-17 12:35:00,19.84,19.84,19.83,19.84,18400.0,19.84,19.84,19.83,19.84,18400.0
2014-09-17 12:40:00,19.84,19.85,19.83,19.84,37600.0,19.84,19.85,19.83,19.84,37600.0
2014-09-17 12:45:00,19.84,19.84,19.84,19.84,13600.0,19.84,19.84,19.84,19.84,13600.0
2014-09-17 12:50:00,19.84,19.86,19.84,19.86,30400.0,19.84,19.86,19.84,19.86,30400.0
2014-09-17 12:55:00,19.85,19.88,19.85,19.87,19600.0,19.85,19.88,19.85,19.87,19600.0
2014-09-17 13:00:00,19.87,19.87,19.84,19.84,11200.0,19.87,19.87,19.84,19.84,11200.0
2014-09-17 13:05:00,19.85,19.85,19.84,19.84,43200.0,19.85,19.85,19.84,19.84,43200.0
2014-09-17 13:10:00,19.84,19.84,19.84,19.84,26800.0,19.84,19.84,19.84,19.84,26800.0
2014-09-17 13:15:00,19.84,19.85,19.84,19.85,28000.0,19.84,19.85,19.84,19.85,28000.0
2014-09-17 13:20:00,19.84,19.85,19.84,19.84,32000.0,19.84,19.85,19.84,19.84,32000.0
2014-09-17 13:25:00,19.83,19.84,19.81,19.81,27600.0,19.83,19.84,19.81,19.81,27600.0
2014-09-17 13:30:00,19.81,19.83,19.81,19.82,16400.0,19.81,19.83,19.81,19.82,16400.0
2014-09-17 13:35:00,19.83,19.84,19.81,19.84,45600.0,19.83,19.84,19.81,19.84,45600.0
2014-09-17 13:40:00,19.84,19.86,19.84,19.86,11200.0,19.84,19.86,19.84,19.86,11200.0
2014-09-17 13:45:00,19.85,19.85,19.84,19.84,11600.0,19.85,19.85,19.84,19.84,11600.0
2014-09-17 13:50:00,19.84,19.86,19.83,19.84,104800.0,19.84,19.86,19.83,19.84,104800.0
2014-09-17 13:55:00,19.85,19.85,19.84,19.85,48800.0,19.85,19.85,19.84,19.85,48800.0
2014-09-17 14:00:00,19.85,19.88,19.83,19.84,171600.0,19.85,19.88,19.83,19.84,171600.0
2014-09-17 14:05:00,19.84,19.9,19.84,19.9,42000.0,19.84,19.9,19.84,19.9,42000.0
2014-09-17 14:10:00,19.9,19.96,19.9,19.94,82000.0,19.9,19.96,19.9,19.94,82000.0
2014-09-17 14:15:00,19.95,19.97,19.92,19.93,42400.0,19.95,19.97,19.92,19.93,42400.0
2014-09-17 14:20:00,19.93,19.95,19.91,19.95,48000.0,19.93,19.95,19.91,19.95,48000.0
2014-09-17 14:25:00,19.96,19.96,19.9,19.93,33200.0,19.96,19.96,19.9,19.93,33200.0
2014-09-17 14:30:00,19.93,19.95,19.92,19.92,22000.0,19.93,19.95,19.92,19.92,22000.0
2014-09-17 14:35:00,19.93,19.93,19.91,19.91,18400.0,19.93,19.93,19.91,19.91,18400.0
2014-09-17 14:40:00,19.92,19.93,19.9,19.9,32000.0,19.92,19.93,19.9,19.9,32000.0
2014-09-17 14:45:00,19.9,19.92,19.88,19.92,59600.0,19.9,19.92,19.88,19.92,59600.0
2014-09-17 14:50:00,19.92,19.93,19.92,19.93,18800.0,19.92,19.93,19.92,19.93,18800.0
2014-09-17 14:55:00,19.93,19.94,19.92,19.94,12400.0,19.93,19.94,19.92,19.94,12400.0
2014-09-17 15:00:00,19.94,19.96,19.93,19.96,24800.0,19.94,19.96,19.93,19.96,24800.0
2014-09-17 15:05:00,19.96,19.98,19.96,19.96,20000.0,19.96,19.98,19.96,19.96,20000.0
2014-09-17 15:10:00,19.97,19.99,19.95,19.99,43200.0,19.97,19.99,19.95,19.99,43200.0
2014-09-17 15:15:00,19.99,19.99,19.97,19.97,26800.0,19.99,19.99,19.97,19.97,26800.0
2014-09-17 15:20:00,19.97,19.98,19.96,19.98,53200.0,19.97,19.98,19.96,19.98,53200.0
2014-09-17 15:25:00,19.98,19.99,19.96,19.99,26400.0,19.98,19.99,19.96,19.99,26400.0
2014-09-17 15:30:00,19.98,19.98,19.96,19.96,34400.0,19.98,19.98,19.96,19.96,34400.0
2014-09-17 15:35:00,19.96,19.97,19.94,19.94,38800.0,19.96,19.97,19.94,19.94,38800.0
2014-09-17 15:40:00,19.94,19.95,19.93,19.94,48000.0,19.94,19.95,19.93,19.94,48000.0
2014-09-17 15:45:00,19.94,19.94,19.92,19.93,48400.0,19.94,19.94,19.92,19.93,48400.0
2014-09-17 15:50:00,19.93,19.95,19.93,19.95,130400.0,19.93,19.95,19.93,19.95,130400.0
2014-09-17 15:55:00,19.95,19.98,19.95,19.97,152000.0,19.95,19.98,19.95,19.97,152000.0
2014-09-18 09:30:00,20.0,20.07,19.97,20.07,56800.0,20.0,20.07,19.97,20.07,56800.0
2014-09-18 09:35:00,20.06,20.06,19.94,19.98,50000.0,20.06,20.06,19.94,19.98,50000.0
2014-09-18 09:40:00,19.99,20.09,19.98,20.05,38800.0,19.99,20.09,19.98,20.05,38800.0
2014-09-18 09:45:00,20.08,20.09,20.01,20.04,142800.0,20.08,20.09,20.01,20.04,142800.0
2014-09-18 09:50:00,20.04,20.16,20.04,20.15,67600.0,20.04,20.16,20.04,20.15,67600.0
2014-09-18 09:55:00,20.15,20.15,20.11,20.11,80400.0,20.15,20.15,20.11,20.11,80400.0
2014-09-18 10:00:00,20.11,20.14,20.08,20.13,340800.0,20.11,20.14,20.08,20.13,340800.0
2014-09-18 10:05:00,20.13,20.17,20.11,20.15,64000.0,20.13,20.17,20.11,20.15,64000.0
2014-09-18 10:10:00,20.17,20.18,20.16,20.18,23200.0,20.17,20.18,20.16,20.18,23200.0
2014-09-18 10:15:00,20.18,20.18,20.13,20.14,62800.0,20.18,20.18,20.13,20.14,62800.0
2014-09-18 10:20:00,20.14,20.15,20.11,20.11,52000.0,20.14,20.15,20.11,20.11,52000.0
2014-09-18 10:25:00,20.11,20.12,20.08,20.09,15200.0,20.11,20.12,20.08,20.09,15200.0
2014-09-18 10:30:00,20.11,20.13,20.11,20.12,12400.0,20.11,20.13,20.11,20.12,12400.0
2014-09-18 10:35:00,20.13,20.14,20.11,20.13,28800.0,20.13,20.14,20.11,20.13,28800.0
2014-09-18 10:40:00,20.13,20.13,20.11,20.13,18000.0,20.13,20.13,20.11,20.13,18000.0
2014-09-18 10:45:00,20.13,20.14,20.12,20.12,28800.0,20.13,20.14,20.12,20.12,28800.0
2014-09-18 10:50:00,20.12,20.14,20.12,20.12,13200.0,20.12,20.14,20.12,20.12,13200.0
2014-09-18 10:55:00,20.12,20.12,20.11,20.11,6400.0,20.12,20.12,20.11,20.11,6400.0
2014-09-18 11:00:00,20.11,20.12,20.11,20.11,14400.0,20.11,20.12,20.11,20.11,14400.0
2014-09-18 11:05:00,20.11,20.11,20.1,20.11,38400.0,20.11,20.11,20.1,20.11,38400.0
2014-09-18 11:10:00,20.11,20.12,20.11,20.11,17600.0,20.11,20.12,20.11,20.11,17600.0
2014-09-18 11:15:00,20.12,20.14,20.11,20.13,74400.0,20.12,20.14,20.11,20.13,74400.0
2014-09-18 11:20:00,20.14,20.18,20.14,20.17,12000.0,20.14,20.18,20.14,20.17,12000.0
2014-09-18 11:25:00,20.18,20.18,20.16,20.18,141200.0,20.18,20.18,20.16,20.18,141200.0
2014-09-18 11:30:00,20.18,20.23,20.18,20.22,22400.0,20.18,20.23,20.18,20.22,22400.0
2014-09-18 11:35:00,20.22,20.23,20.21,20.22,12400.0,20.22,20.23,20.21,20.22,12400.0
2014-09-18 11:40:00,20.22,20.24,20.21,20.24,16400.0,20.22,20.24,20.21,20.24,16400.0
2014-09-18 11:45:00,20.23,20.25,20.21,20.21,28000.0,20.23,20.25,20.21,20.21,28000.0
2014-09-18 11:50:00,20.22,20.24,20.21,20.24,14000.0,20.22,20.24,20.21,20.24,14000.0
2014-09-18 11:55:00,20.24,20.25,20.23,20.24,16400.0,20.24,20.25,20.23,20.24,16400.0
2014-09-18 12:00:00,20.24,20.24,20.23,20.24,5600.0,20.24,20.24,20.23,20.24,5600.0
2014-09-18 12:05:00,20.24,20.25,20.23,20.23,16800.0,20.24,20.25,20.23,20.23,16800.0
2014-09-18 12:10:00,20.23,20.29,20.23,20.28,23200.0,20.23,20.29,20.23,20.28,23200.0
2014-09-18 12:15:00,20.29,20.29,20.27,20.28,8800.0,20.29,20.29,20.27,20.28,8800.0
2014-09-18 12:20:00,20.28,20.28,20.26,20.26,14000.0,20.28,20.28,20.26,20.26,14000.0
2014-09-18 12:25:00,20.27,20.27,20.26,20.26,2800.0,20.27,20.27,20.26,20.26,2800.0
2014-09-18 12:30:00,20.26,20.28,20.25,20.28,17600.0,20.26,20.28,20.25,20.28,17600.0
2014-09-18 12:35:00,20.28,20.28,20.26,20.27,17200.0,20.28,20.28,20.26,20.27,17200.0
2014-09-18 12:40:00,20.27,20.27,20.24,20.26,11200.0,20.27,20.27,20.24,20.26,11200.0
2014-09-18 12:45:00,20.26,20.28,20.26,20.28,14800.0,20.26,20.28,20.26,20.28,14800.0
2014-09-18 12:50:00,20.28,20.28,20.27,20.28,16400.0,20.28,20.28,20.27,20.28,16400.0
2014-09-18 12:55:00,20.28,20.28,20.27,20.28,8400.0,20.28,20.28,20.27,20.28,8400.0
2014-09-18 13:00:00,20.27,20.28,20.27,20.27,13200.0,20.27,20.28,20.27,20.27,13200.0
2014-09-18 13:05:00,20.28,20.28,20.25,20.25,22000.0,20.28,20.28,20.25,20.25,22000.0
2014-09-18 13:10:00,20.26,20.27,20.25,20.26,18000.0,20.26,20.27,20.25,20.26,18000.0
2014-09-18 13:15:00,20.27,20.27,20.27,20.27,9200.0,20.27,20.27,20.27,20.27,9200.0
2014-09-18 13:20:00,20.26,20.27,20.25,20.25,4000.0,20.26,20.27,20.25,20.25,4000.0
2014-09-18 13:25:00,20.26,20.26,20.23,20.24,8800.0,20.26,20.26,20.23,20.24,8800.0
2014-09-18 13:30:00,20.24,20.24,20.22,20.22,24800.0,20.24,20.24,20.22,20.22,24800.0
2014-09-18 13:35:00,20.22,20.24,20.22,20.24,9200.0,20.22,20.24,20.22,20.24,9200.0
2014-09-18 13:40:00,20.24,20.24,20.22,20.23,18400.0,20.24,20.24,20.22,20.23,18400.0
2014-09-18 13:45:00,20.22,20.22,20.22,20.22,19200.0,20.22,20.22,20.22,20.22,19200.0
2014-09-18 13:50:00,20.23,20.25,20.23,20.25,38400.0,20.23,20.25,20.23,20.25,38400.0
2014-09-18 13:55:00,20.25,20.25,20.24,20.25,51600.0,20.25,20.25,20.24,20.25,51600.0
2014-09-18 14:00:00,20.25,20.27,20.25,20.26,13200.0,20.25,20.27,20.25,20.26,13200.0
2014-09-18 14:05:00,20.26,20.26,20.26,20.26,10000.0,20.26,20.26,20.26,20.26,10000.0
2014-09-18 14:10:00,20.27,20.27,20.25,20.26,12400.0,20.27,20.27,20.25,20.26,12400.0
2014-09-18 14:15:00,20.26,20.27,20.26,20.26,8800.0,20.26,20.27,20.26,20.26,8800.0
2014-09-18 14:20:00,20.25,20.27,20.25,20.26,24400.0,20.25,20.27,20.25,20.26,24400.0
2014-09-18 14:25:00,20.27,20.28,20.26,20.27,16400.0,20.27,20.28,20.26,20.27,16400.0
2014-09-18 14:30:00,20.28,20.28,20.27,20.28,7600.0,20.28,20.28,20.27,20.28,7600.0
2014-09-18 14:35:00,20.27,20.29,20.27,20.29,35600.0,20.27,20.29,20.27,20.29,35600.0
2014-09-18 14:40:00,20.29,20.31,20.29,20.31,41200.0,20.29,20.31,20.29,20.31,41200.0
2014-09-18 14:45:00,20.3,20.33,20.3,20.32,57600.0,20.3,20.33,20.3,20.32,57600.0
2014-09-18 14:50:00,20.31,20.33,20.31,20.31,26000.0,20.31,20.33,20.31,20.31,26000.0
2014-09-18 14:55:00,20.31,20.32,20.29,20.3,47600.0,20.31,20.32,20.29,20.3,47600.0
2014-09-18 15:00:00,20.29,20.29,20.27,20.27,12400.0,20.29,20.29,20.27,20.27,12400.0
2014-09-18 15:05:00,20.28,20.31,20.28,20.3,25200.0,20.28,20.31,20.28,20.3,25200.0
2014-09-18 15:10:00,20.29,20.3,20.29,20.3,10000.0,20.29,20.3,20.29,20.3,10000.0
2014-09-18 15:15:00,20.3,20.34,20.3,20.33,38400.0,20.3,20.34,20.3,20.33,38400.0
2014-09-18 15:20:00,20.33,20.33,20.31,20.31,17200.0,20.33,20.33,20.31,20.31,17200.0
2014-09-18 15:25:00,20.32,20.34,20.31,20.34,24800.0,20.32,20.34,20.31,20.34,24800.0
2014-09-18 15:30:00,20.34,20.34,20.33,20.33,18400.0,20.34,20.34,20.33,20.33,18400.0
2014-09-18 15:35:00,20.33,20.34,20.32,20.34,26400.0,20.33,20.34,20.32,20.34,26400.0
2014-09-18 15:40:00,20.33,20.34,20.31,20.32,38400.0,20.33,20.34,20.31,20.32,38400.0
2014-09-18 15:45:00,20.32,20.32,20.31,20.31,58400.0,20.32,20.32,20.31,20.31,58400.0
2014-09-18 15:50:00,20.32,20.32,20.29,20.31,110000.0,20.32,20.32,20.29,20.31,110000.0
2014-09-18 15:55:00,20.31,20.32,20.3,20.31,88400.0,20.31,20.32,20.3,20.31,88400.0
2014-09-19 09:30:00,20.33,20.46,20.32,20.34,180800.0,20.33,20.46,20.32,20.34,180800.0
2014-09-19 09:35:00,20.29,20.37,20.26,20.33,21200.0,20.29,20.37,20.26,20.33,21200.0
2014-09-19 09:40:00,20.32,20.33,20.28,20.32,20800.0,20.32,20.33,20.28,20.32,20800.0
2014-09-19 09:45:00,20.34,20.34,20.27,20.31,18800.0,20.34,20.34,20.27,20.31,18800.0
2014-09-19 09:50:00,20.31,20.33,20.28,20.31,256400.0,20.31,20.33,20.28,20.31,256400.0
2014-09-19 09:55:00,20.31,20.32,20.29,20.31,126400.0,20.31,20.32,20.29,20.31,126400.0
2014-09-19 10:00:00,20.29,20.29,20.26,20.28,28400.0,20.29,20.29,20.26,20.28,28400.0
2014-09-19 10:05:00,20.28,20.29,20.25,20.29,15600.0,20.28,20.29,20.25,20.29,15600.0
2014-09-19 10:10:00,20.26,20.29,20.25,20.27,60400.0,20.26,20.29,20.25,20.27,60400.0
2014-09-19 10:15:00,20.26,20.29,20.26,20.29,8400.0,20.26,20.29,20.26,20.29,8400.0
2014-09-19 10:20:00,20.29,20.31,20.29,20.29,10400.0,20.29,20.31,20.29,20.29,10400.0
2014-09-19 10:25:00,20.3,20.3,20.27,20.28,14800.0,20.3,20.3,20.27,20.28,14800.0
2014-09-19 10:30:00,20.27,20.28,20.24,20.28,15600.0,20.27,20.28,20.24,20.28,15600.0
2014-09-19 10:35:00,20.3,20.31,20.29,20.31,14800.0,20.3,20.31,20.29,20.31,14800.0
2014-09-19 10:40:00,20.3,20.34,20.3,20.33,16800.0,20.3,20.34,20.3,20.33,16800.0
2014-09-19 10:45:00,20.33,20.35,20.32,20.35,10800.0,20.33,20.35,20.32,20.35,10800.0
2014-09-19 10:50:00,20.35,20.37,20.34,20.37,15600.0,20.35,20.37,20.34,20.37,15600.0
2014-09-19 10:55:00,20.36,20.4,20.36,20.4,38800.0,20.36,20.4,20.36,20.4,38800.0
2014-09-19 11:00:00,20.4,20.46,20.4,20.44,233600.0,20.4,20.46,20.4,20.44,233600.0
2014-09-19 11:05:00,20.43,20.46,20.43,20.46,68400.0,20.43,20.46,20.43,20.46,68400.0
2014-09-19 11:10:00,20.46,20.46,20.43,20.45,6800.0,20.46,20.46,20.43,20.45,6800.0
2014-09-19 11:15:00,20.45,20.46,20.4,20.4,36800.0,20.45,20.46,20.4,20.4,36800.0
2014-09-19 11:20:00,20.4,20.44,20.4,20.44,31600.0,20.4,20.44,20.4,20.44,31600.0
2014-09-19 11:25:00,20.44,20.46,20.43,20.46,29600.0,20.44,20.46,20.43,20.46,29600.0
2014-09-19 11:30:00,20.45,20.46,20.43,20.44,34400.0,20.45,20.46,20.43,20.44,34400.0
2014-09-19 11:35:00,20.45,20.46,20.41,20.42,18000.0,20.45,20.46,20.41,20.42,18000.0
2014-09-19 11:40:00,20.42,20.42,20.41,20.42,4400.0,20.42,20.42,20.41,20.42,4400.0
2014-09-19 11:45:00,20.4,20.43,20.4,20.43,36800.0,20.4,20.43,20.4,20.43,36800.0
2014-09-19 11:50:00,20.43,20.43,20.4,20.42,8800.0,20.43,20.43,20.4,20.42,8800.0
2014-09-19 11:55:00,20.41,20.43,20.4,20.4,124400.0,20.41,20.43,20.4,20.4,124400.0
2014-09-19 12:00:00,20.4,20.41,20.37,20.38,12800.0,20.4,20.41,20.37,20.38,12800.0
2014-09-19 12:05:00,20.39,20.4,20.37,20.38,8000.0,20.39,20.4,20.37,20.38,8000.0
2014-09-19 12:10:00,20.38,20.39,20.36,20.38,9600.0,20.38,20.39,20.36,20.38,9600.0
2014-09-19 12:15:00,20.37,20.38,20.36,20.37,35200.0,20.37,20.38,20.36,20.37,35200.0
2014-09-19 12:20:00,20.36,20.39,20.36,20.38,136000.0,20.36,20.39,20.36,20.38,136000.0
2014-09-19 12:25:00,20.39,20.39,20.37,20.38,8000.0,20.39,20.39,20.37,20.38,8000.0
2014-09-19 12:30:00,20.38,20.38,20.36,20.36,132000.0,20.38,20.38,20.36,20.36,132000.0
2014-09-19 12:35:00,20.36,20.36,20.36,20.36,10400.0,20.36,20.36,20.36,20.36,10400.0
2014-09-19 12:40:00,20.36,20.36,20.33,20.34,16000.0,20.36,20.36,20.33,20.34,16000.0
2014-09-19 12:45:00,20.33,20.35,20.32,20.35,34000.0,20.33,20.35,20.32,20.35,34000.0
2014-09-19 12:50:00,20.34,20.35,20.32,20.32,22000.0,20.34,20.35,20.32,20.32,22000.0
2014-09-19 12:55:00,20.33,20.34,20.3,20.3,41200.0,20.33,20.34,20.3,20.3,41200.0
2014-09-19 13:00:00,20.3,20.3,20.27,20.27,40400.0,20.3,20.3,20.27,20.27,40400.0
2014-09-19 13:05:00,20.27,20.29,20.27,20.29,8800.0,20.27,20.29,20.27,20.29,8800.0
2014-09-19 13:10:00,20.28,20.29,20.27,20.27,6800.0,20.28,20.29,20.27,20.27,6800.0
2014-09-19 13:15:00,20.28,20.28,20.26,20.27,30000.0,20.28,20.28,20.26,20.27,30000.0
2014-09-19 13:20:00,20.27,20.29,20.27,20.29,9600.0,20.27,20.29,20.27,20.29,9600.0
2014-09-19 13:25:00,20.29,20.29,20.28,20.29,3600.0,20.29,20.29,20.28,20.29,3600.0
2014-09-19 13:30:00,20.29,20.3,20.29,20.3,13200.0,20.29,20.3,20.29,20.3,13200.0
2014-09-19 13:35:00,20.29,20.29,20.28,20.28,18000.0,20.29,20.29,20.28,20.28,18000.0
2014-09-19 13:40:00,20.28,20.3,20.28,20.29,6000.0,20.28,20.3,20.28,20.29,6000.0
2014-09-19 13:45:00,20.29,20.3,20.29,20.3,6400.0,20.29,20.3,20.29,20.3,6400.0
2014-09-19 13:50:00,20.3,20.31,20.3,20.31,14400.0,20.3,20.31,20.3,20.31,14400.0
2014-09-19 13:55:00,20.31,20.31,20.3,20.31,206400.0,20.31,20.31,20.3,20.31,206400.0
2014-09-19 14:00:00,20.32,20.32,20.31,20.31,4000.0,20.32,20.32,20.31,20.31,4000.0
2014-09-19 14:05:00,20.31,20.31,20.29,20.29,12400.0,20.31,20.31,20.29,20.29,12400.0
2014-09-19 14:10:00,20.29,20.3,20.29,20.3,7600.0,20.29,20.3,20.29,20.3,7600.0
2014-09-19 14:15:00,20.3,20.3,20.29,20.3,11200.0,20.3,20.3,20.29,20.3,11200.0
2014-09-19 14:20:00,20.3,20.31,20.3,20.3,14000.0,20.3,20.31,20.3,20.3,14000.0
2014-09-19 14:25:00,20.31,20.31,20.3,20.31,10400.0,20.31,20.31,20.3,20.31,10400.0
2014-09-19 14:30:00,20.31,20.31,20.3,20.3,4800.0,20.31,20.31,20.3,20.3,4800.0
2014-09-19 14:35:00,20.31,20.32,20.3,20.32,15600.0,20.31,20.32,20.3,20.32,15600.0
2014-09-19 14:40:00,20.31,20.33,20.31,20.33,14400.0,20.31,20.33,20.31,20.33,14400.0
2014-09-19 14:45:00,20.33,20.33,20.33,20.33,5200.0,20.33,20.33,20.33,20.33,5200.0
2014-09-19 14:50:00,20.33,20.33,20.32,20.33,18800.0,20.33,20.33,20.32,20.33,18800.0
2014-09-19 14:55:00,20.33,20.33,20.32,20.33,10400.0,20.33,20.33,20.32,20.33,10400.0
2014-09-19 15:00:00,20.33,20.33,20.32,20.33,8000.0,20.33,20.33,20.32,20.33,8000.0
2014-09-19 15:05:00,20.33,20.33,20.32,20.32,6400.0,20.33,20.33,20.32,20.32,6400.0
2014-09-19 15:10:00,20.33,20.33,20.32,20.33,15600.0,20.33,20.33,20.32,20.33,15600.0
2014-09-19 15:15:00,20.33,20.34,20.32,20.34,21200.0,20.33,20.34,20.32,20.34,21200.0
2014-09-19 15:20:00,20.34,20.35,20.34,20.35,15200.0,20.34,20.35,20.34,20.35,15200.0
2014-09-19 15:25:00,20.35,20.35,20.34,20.34,10800.0,20.35,20.35,20.34,20.34,10800.0
2014-09-19 15:30:00,20.35,20.35,20.34,20.34,17200.0,20.35,20.35,20.34,20.34,17200.0
2014-09-19 15:35:00,20.35,20.35,20.33,20.34,12000.0,20.35,20.35,20.33,20.34,12000.0
2014-09-19 15:40:00,20.35,20.36,20.34,20.36,16800.0,20.35,20.36,20.34,20.36,16800.0
2014-09-19 15:45:00,20.37,20.39,20.36,20.39,82000.0,20.37,20.39,20.36,20.39,82000.0
2014-09-19 15:50:00,20.39,20.4,20.38,20.39,96000.0,20.39,20.4,20.38,20.39,96000.0
2014-09-19 15:55:00,20.39,20.48,20.38,20.45,736000.0,20.39,20.48,20.38,20.45,736000.0
2014-09-22 09:30:00,20.32,20.49,20.32,20.49,42800.0,20.32,20.49,20.32,20.49,42800.0
2014-09-22 09:35:00,20.47,20.55,20.47,20.5,54000.0,20.47,20.55,20.47,20.5,54000.0
2014-09-22 09:40:00,20.5,20.56,20.49,20.49,24800.0,20.5,20.56,20.49,20.49,24800.0
2014-09-22 09:45:00,20.49,20.55,20.48,20.49,30000.0,20.49,20.55,20.48,20.49,30000.0
2014-09-22 09:50:00,20.48,20.49,20.45,20.49,28400.0,20.48,20.49,20.45,20.49,28400.0
2014-09-22 09:55:00,20.47,20.5,20.47,20.5,46000.0,20.47,20.5,20.47,20.5,46000.0
2014-09-22 10:00:00,20.48,20.51,20.47,20.47,44400.0,20.48,20.51,20.47,20.47,44400.0
2014-09-22 10:05:00,20.47,20.51,20.47,20.5,23600.0,20.47,20.51,20.47,20.5,23600.0
2014-09-22 10:10:00,20.5,20.5,20.48,20.5,31200.0,20.5,20.5,20.48,20.5,31200.0
2014-09-22 10:15:00,20.5,20.5,20.49,20.5,53200.0,20.5,20.5,20.49,20.5,53200.0
2014-09-22 10:20:00,20.5,20.51,20.49,20.5,51600.0,20.5,20.51,20.49,20.5,51600.0
2014-09-22 10:25:00,20.5,20.51,20.49,20.5,16800.0,20.5,20.51,20.49,20.5,16800.0
2014-09-22 10:30:00,20.49,20.5,20.47,20.5,86400.0,20.49,20.5,20.47,20.5,86400.0
2014-09-22 10:35:00,20.49,20.5,20.44,20.48,56000.0,20.49,20.5,20.44,20.48,56000.0
2014-09-22 10:40:00,20.47,20.48,20.44,20.44,528800.0,20.47,20.48,20.44,20.44,528800.0
2014-09-22 10:45:00,20.43,20.48,20.42,20.46,110400.0,20.43,20.48,20.42,20.46,110400.0
2014-09-22 10:50:00,20.44,20.45,20.43,20.43,44800.0,20.44,20.45,20.43,20.43,44800.0
2014-09-22 10:55:00,20.43,20.47,20.42,20.46,394400.0,20.43,20.47,20.42,20.46,394400.0
2014-09-22 11:00:00,20.45,20.48,20.44,20.45,188400.0,20.45,20.48,20.44,20.45,188400.0
2014-09-22 11:05:00,20.45,20.46,20.44,20.46,33200.0,20.45,20.46,20.44,20.46,33200.0
2014-09-22 11:10:00,20.46,20.47,20.44,20.46,28000.0,20.46,20.47,20.44,20.46,28000.0
2014-09-22 11:15:00,20.45,20.48,20.44,20.48,55200.0,20.45,20.48,20.44,20.48,55200.0
2014-09-22 11:20:00,20.47,20.5,20.47,20.5,25200.0,20.47,20.5,20.47,20.5,25200.0
2014-09-22 11:25:00,20.5,20.52,20.5,20.5,110400.0,20.5,20.52,20.5,20.5,110400.0
2014-09-22 11:30:00,20.5,20.51,20.5,20.5,77200.0,20.5,20.51,20.5,20.5,77200.0
2014-09-22 11:35:00,20.5,20.5,20.47,20.47,11600.0,20.5,20.5,20.47,20.47,11600.0
2014-09-22 11:40:00,20.48,20.48,20.47,20.48,30000.0,20.48,20.48,20.47,20.48,30000.0
2014-09-22 11:45:00,20.47,20.49,20.45,20.46,42000.0,20.47,20.49,20.45,20.46,42000.0
2014-09-22 11:50:00,20.46,20.46,20.42,20.44,20800.0,20.46,20.46,20.42,20.44,20800.0
2014-09-22 11:55:00,20.43,20.43,20.4,20.4,15600.0,20.43,20.43,20.4,20.4,15600.0
2014-09-22 12:00:00,20.39,20.41,20.36,20.39,62800.0,20.39,20.41,20.36,20.39,62800.0
2014-09-22 12:05:00,20.39,20.4,20.37,20.38,26000.0,20.39,20.4,20.37,20.38,26000.0
2014-09-22 12:10:00,20.38,20.39,20.37,20.38,28400.0,20.38,20.39,20.37,20.38,28400.0
2014-09-22 12:15:00,20.38,20.38,20.37,20.38,57600.0,20.38,20.38,20.37,20.38,57600.0
2014-09-22 12:20:00,20.38,20.41,20.38,20.41,36800.0,20.38,20.41,20.38,20.41,36800.0
2014-09-22 12:25:00,20.41,20.45,20.41,20.43,14000.0,20.41,20.45,20.41,20.43,14000.0
2014-09-22 12:30:00,20.43,20.45,20.43,20.43,10400.0,20.43,20.45,20.43,20.43,10400.0
2014-09-22 12:35:00,20.44,20.46,20.44,20.45,10800.0,20.44,20.46,20.44,20.45,10800.0
2014-09-22 12:40:00,20.46,20.47,20.45,20.47,23600.0,20.46,20.47,20.45,20.47,23600.0
2014-09-22 12:45:00,20.47,20.47,20.46,20.47,16000.0,20.47,20.47,20.46,20.47,16000.0
2014-09-22 12:50:00,20.46,20.46,20.44,20.45,19200.0,20.46,20.46,20.44,20.45,19200.0
2014-09-22 12:55:00,20.45,20.45,20.42,20.43,28000.0,20.45,20.45,20.42,20.43,28000.0
2014-09-22 13:00:00,20.43,20.44,20.42,20.43,16000.0,20.43,20.44,20.42,20.43,16000.0
2014-09-22 13:05:00,20.43,20.43,20.43,20.43,215200.0,20.43,20.43,20.43,20.43,215200.0
2014-09-22 13:10:00,20.43,20.44,20.42,20.44,25200.0,20.43,20.44,20.42,20.44,25200.0
2014-09-22 13:15:00,20.44,20.45,20.43,20.45,10000.0,20.44,20.45,20.43,20.45,10000.0
2014-09-22 13:20:00,20.45,20.46,20.43,20.44,17200.0,20.45,20.46,20.43,20.44,17200.0
2014-09-22 13:25:00,20.45,20.48,20.45,20.48,8000.0,20.45,20.48,20.45,20.48,8000.0
2014-09-22 13:30:00,20.48,20.5,20.48,20.49,24400.0,20.48,20.5,20.48,20.49,24400.0
2014-09-22 13:35:00,20.5,20.51,20.5,20.5,12000.0,20.5,20.51,20.5,20.5,12000.0
2014-09-22 13:40:00,20.5,20.5,20.48,20.48,9200.0,20.5,20.5,20.48,20.48,9200.0
2014-09-22 13:45:00,20.49,20.5,20.48,20.49,10800.0,20.49,20.5,20.48,20.49,10800.0
2014-09-22 13:50:00,20.5,20.5,20.48,20.48,9200.0,20.5,20.5,20.48,20.48,9200.0
2014-09-22 13:55:00,20.48,20.51,20.48,20.51,114800.0,20.48,20.51,20.48,20.51,114800.0
2014-09-22 14:00:00,20.51,20.53,20.5,20.52,15200.0,20.51,20.53,20.5,20.52,15200.0
2014-09-22 14:05:00,20.52,20.54,20.52,20.54,25200.0,20.52,20.54,20.52,20.54,25200.0
2014-09-22 14:10:00,20.54,20.55,20.52,20.53,26000.0,20.54,20.55,20.52,20.53,26000.0
2014-09-22 14:15:00,20.52,20.52,20.47,20.47,51200.0,20.52,20.52,20.47,20.47,51200.0
2014-09-22 14:20:00,20.48,20.49,20.46,20.46,40400.0,20.48,20.49,20.46,20.46,40400.0
2014-09-22 14:25:00,20.46,20.46,20.45,20.46,76000.0,20.46,20.46,20.45,20.46,76000.0
2014-09-22 14:30:00,20.46,20.48,20.45,20.46,34400.0,20.46,20.48,20.45,20.46,34400.0
2014-09-22 14:35:00,20.46,20.47,20.45,20.47,23200.0,20.46,20.47,20.45,20.47,23200.0
2014-09-22 14:40:00,20.47,20.47,20.45,20.46,23600.0,20.47,20.47,20.45,20.46,23600.0
2014-09-22 14:45:00,20.46,20.48,20.46,20.46,24400.0,20.46,20.48,20.46,20.46,24400.0
2014-09-22 14:50:00,20.46,20.47,20.46,20.46,24000.0,20.46,20.47,20.46,20.46,24000.0
2014-09-22 14:55:00,20.45,20.47,20.45,20.47,27600.0,20.45,20.47,20.45,20.47,27600.0
2014-09-22 15:00:00,20.47,20.48,20.46,20.47,14400.0,20.47,20.48,20.46,20.47,14400.0
2014-09-22 15:05:00,20.47,20.47,20.43,20.46,150400.0,20.47,20.47,20.43,20.46,150400.0
2014-09-22 15:10:00,20.45,20.45,20.43,20.44,53200.0,20.45,20.45,20.43,20.44,53200.0
2014-09-22 15:15:00,20.45,20.45,20.43,20.44,54400.0,20.45,20.45,20.43,20.44,54400.0
2014-09-22 15:20:00,20.44,20.45,20.44,20.45,18000.0,20.44,20.45,20.44,20.45,18000.0
2014-09-22 15:25:00,20.45,20.45,20.43,20.44,33200.0,20.45,20.45,20.43,20.44,33200.0
2014-09-22 15:30:00,20.43,20.45,20.43,20.44,59600.0,20.43,20.45,20.43,20.44,59600.0
2014-09-22 15:35:00,20.44,20.45,20.44,20.44,30800.0,20.44,20.45,20.44,20.44,30800.0
2014-09-22 15:40:00,20.44,20.46,20.44,20.45,55200.0,20.44,20.46,20.44,20.45,55200.0
2014-09-22 15:45:00,20.45,20.45,20.43,20.44,116800.0,20.45,20.45,20.43,20.44,116800.0
2014-09-22 15:50:00,20.44,20.45,20.43,20.44,118800.0,20.44,20.45,20.43,20.44,118800.0
2014-09-22 15:55:00,20.43,20.45,20.42,20.44,239200.0,20.43,20.45,20.42,20.44,239200.0
2014-09-23 09:30:00,20.42,20.42,20.3,20.35,41200.0,20.42,20.42,20.3,20.35,41200.0
2014-09-23 09:35:00,20.33,20.37,20.26,20.34,17200.0,20.33,20.37,20.26,20.34,17200.0
2014-09-23 09:40:00,20.36,20.38,20.34,20.36,10000.0,20.36,20.38,20.34,20.36,10000.0
2014-09-23 09:45:00,20.36,20.4,20.35,20.4,6400.0,20.36,20.4,20.35,20.4,6400.0
2014-09-23 09:50:00,20.4,20.42,20.4,20.41,9200.0,20.4,20.42,20.4,20.41,9200.0
2014-09-23 09:55:00,20.4,20.42,20.36,20.4,36800.0,20.4,20.42,20.36,20.4,36800.0
2014-09-23 10:00:00,20.4,20.41,20.38,20.41,21200.0,20.4,20.41,20.38,20.41,21200.0
2014-09-23 10:05:00,20.4,20.41,20.37,20.38,27600.0,20.4,20.41,20.37,20.38,27600.0
2014-09-23 10:10:00,20.38,20.38,20.34,20.38,18800.0,20.38,20.38,20.34,20.38,18800.0
2014-09-23 10:15:00,20.39,20.4,20.39,20.39,7200.0,20.39,20.4,20.39,20.39,7200.0
2014-09-23 10:20:00,20.39,20.41,20.39,20.41,29600.0,20.39,20.41,20.39,20.41,29600.0
2014-09-23 10:25:00,20.4,20.41,20.39,20.4,24400.0,20.4,20.41,20.39,20.4,24400.0
2014-09-23 10:30:00,20.4,20.4,20.38,20.38,6800.0,20.4,20.4,20.38,20.38,6800.0
2014-09-23 10:35:00,20.39,20.39,20.38,20.38,11200.0,20.39,20.39,20.38,20.38,11200.0
2014-09-23 10:40:00,20.38,20.4,20.38,20.39,10000.0,20.38,20.4,20.38,20.39,10000.0
2014-09-23 10:45:00,20.39,20.4,20.38,20.39,15200.0,20.39,20.4,20.38,20.39,15200.0
2014-09-23 10:50:00,20.38,20.41,20.38,20.38,10400.0,20.38,20.41,20.38,20.38,10400.0
2014-09-23 10:55:00,20.38,20.4,20.38,20.38,22400.0,20.38,20.4,20.38,20.38,22400.0
2014-09-23 11:00:00,20.39,20.41,20.39,20.39,7600.0,20.39,20.41,20.39,20.39,7600.0
2014-09-23 11:05:00,20.39,20.41,20.38,20.41,15600.0,20.39,20.41,20.38,20.41,15600.0
2014-09-23 11:10:00,20.4,20.42,20.39,20.4,28400.0,20.4,20.42,20.39,20.4,28400.0
2014-09-23 11:15:00,20.41,20.42,20.4,20.42,6000.0,20.41,20.42,20.4,20.42,6000.0
2014-09-23 11:20:00,20.43,20.45,20.43,20.43,32800.0,20.43,20.45,20.43,20.43,32800.0
2014-09-23 11:25:00,20.44,20.44,20.42,20.43,34000.0,20.44,20.44,20.42,20.43,34000.0
2014-09-23 11:30:00,20.43,20.43,20.42,20.43,5200.0,20.43,20.43,20.42,20.43,5200.0
2014-09-23 11:35:00,20.43,20.45,20.43,20.44,21600.0,20.43,20.45,20.43,20.44,21600.0
2014-09-23 11:40:00,20.44,20.45,20.44,20.44,6000.0,20.44,20.45,20.44,20.44,6000.0
2014-09-23 11:45:00,20.45,20.46,20.43,20.44,12800.0,20.45,20.46,20.43,20.44,12800.0
2014-09-23 11:50:00,20.44,20.44,20.43,20.43,2800.0,20.44,20.44,20.43,20.43,2800.0
2014-09-23 11:55:00,20.43,20.43,20.42,20.42,4400.0,20.43,20.43,20.42,20.42,4400.0
2014-09-23 12:00:00,20.43,20.43,20.4,20.41,14000.0,20.43,20.43,20.4,20.41,14000.0
2014-09-23 12:05:00,20.41,20.42,20.41,20.42,14000.0,20.41,20.42,20.41,20.42,14000.0
2014-09-23 12:10:00,20.42,20.42,20.41,20.42,5600.0,20.42,20.42,20.41,20.42,5600.0
2014-09-23 12:15:00,20.42,20.43,20.41,20.43,1600.0,20.42,20.43,20.41,20.43,1600.0
2014-09-23 12:20:00,20.43,20.43,20.4,20.4,5600.0,20.43,20.43,20.4,20.4,5600.0
2014-09-23 12:25:00,20.39,20.4,20.39,20.4,7600.0,20.39,20.4,20.39,20.4,7600.0
2014-09-23 12:30:00,20.4,20.42,20.4,20.41,11600.0,20.4,20.42,20.4,20.41,11600.0
2014-09-23 12:35:00,20.42,20.42,20.41,20.42,6400.0,20.42,20.42,20.41,20.42,6400.0
2014-09-23 12:40:00,20.42,20.43,20.42,20.43,2400.0,20.42,20.43,20.42,20.43,2400.0
2014-09-23 12:45:00,20.42,20.44,20.42,20.42,4000.0,20.42,20.44,20.42,20.42,4000.0
2014-09-23 12:50:00,20.43,20.43,20.41,20.41,1600.0,20.43,20.43,20.41,20.41,1600.0
2014-09-23 12:55:00,20.41,20.41,20.4,20.4,4800.0,20.41,20.41,20.4,20.4,4800.0
2014-09-23 13:00:00,20.4,20.4,20.39,20.39,4800.0,20.4,20.4,20.39,20.39,4800.0
2014-09-23 13:05:00,20.4,20.41,20.4,20.4,23200.0,20.4,20.41,20.4,20.4,23200.0
2014-09-23 13:10:00,20.4,20.41,20.4,20.4,4400.0,20.4,20.41,20.4,20.4,4400.0
2014-09-23 13:15:00,20.39,20.4,20.39,20.4,12800.0,20.39,20.4,20.39,20.4,12800.0
2014-09-23 13:20:00,20.39,20.41,20.39,20.39,10000.0,20.39,20.41,20.39,20.39,10000.0
2014-09-23 13:25:00,20.39,20.4,20.39,20.39,4400.0,20.39,20.4,20.39,20.39,4400.0
2014-09-23 13:30:00,20.38,20.39,20.38,20.39,21200.0,20.38,20.39,20.38,20.39,21200.0
2014-09-23 13:35:00,20.38,20.39,20.35,20.38,8800.0,20.38,20.39,20.35,20.38,8800.0
2014-09-23 13:40:00,20.38,20.38,20.36,20.38,19600.0,20.38,20.38,20.36,20.38,19600.0
2014-09-23 13:45:00,20.38,20.4,20.38,20.39,20400.0,20.38,20.4,20.38,20.39,20400.0
2014-09-23 13:50:00,20.39,20.4,20.38,20.39,42000.0,20.39,20.4,20.38,20.39,42000.0
2014-09-23 13:55:00,20.39,20.39,20.35,20.36,27600.0,20.39,20.39,20.35,20.36,27600.0
2014-09-23 14:00:00,20.36,20.38,20.35,20.38,40800.0,20.36,20.38,20.35,20.38,40800.0
2014-09-23 14:05:00,20.37,20.38,20.36,20.37,10800.0,20.37,20.38,20.36,20.37,10800.0
2014-09-23 14:10:00,20.37,20.38,20.36,20.37,10000.0,20.37,20.38,20.36,20.37,10000.0
2014-09-23 14:15:00,20.37,20.39,20.36,20.37,26400.0,20.37,20.39,20.36,20.37,26400.0
2014-09-23 14:20:00,20.38,20.39,20.37,20.38,21200.0,20.38,20.39,20.37,20.38,21200.0
2014-09-23 14:25:00,20.39,20.4,20.38,20.39,20800.0,20.39,20.4,20.38,20.39,20800.0
2014-09-23 14:30:00,20.39,20.41,20.38,20.39,52000.0,20.39,20.41,20.38,20.39,52000.0
2014-09-23 14:35:00,20.39,20.4,20.37,20.37,14800.0,20.39,20.4,20.37,20.37,14800.0
2014-09-23 14:40:00,20.38,20.4,20.38,20.4,21600.0,20.38,20.4,20.38,20.4,21600.0
2014-09-23 14:45:00,20.4,20.4,20.39,20.4,12800.0,20.4,20.4,20.39,20.4,12800.0
2014-09-23 14:50:00,20.4,20.4,20.38,20.38,23600.0,20.4,20.4,20.38,20.38,23600.0
2014-09-23 14:55:00,20.37,20.39,20.37,20.39,15200.0,20.37,20.39,20.37,20.39,15200.0
2014-09-23 15:00:00,20.39,20.4,20.38,20.38,14800.0,20.39,20.4,20.38,20.38,14800.0
2014-09-23 15:05:00,20.39,20.39,20.37,20.38,26800.0,20.39,20.39,20.37,20.38,26800.0
2014-09-23 15:10:00,20.38,20.39,20.37,20.38,22400.0,20.38,20.39,20.37,20.38,22400.0
2014-09-23 15:15:00,20.38,20.39,20.38,20.38,18800.0,20.38,20.39,20.38,20.38,18800.0
2014-09-23 15:20:00,20.38,20.39,20.37,20.38,14000.0,20.38,20.39,20.37,20.38,14000.0
2014-09-23 15:25:00,20.39,20.4,20.38,20.39,17200.0,20.39,20.4,20.38,20.39,17200.0
2014-09-23 15:30:00,20.39,20.39,20.38,20.39,27200.0,20.39,20.39,20.38,20.39,27200.0
2014-09-23 15:35:00,20.39,20.4,20.39,20.39,22400.0,20.39,20.4,20.39,20.39,22400.0
2014-09-23 15:40:00,20.39,20.39,20.38,20.39,32000.0,20.39,20.39,20.38,20.39,32000.0
2014-09-23 15:45:00,20.39,20.4,20.37,20.37,96000.0,20.39,20.4,20.37,20.37,96000.0
2014-09-23 15:50:00,20.37,20.38,20.35,20.36,108000.0,20.37,20.38,20.35,20.36,108000.0
2014-09-23 15:55:00,20.36,20.37,20.35,20.37,192400.0,20.36,20.37,20.35,20.37,192400.0
2014-09-24 09:30:00,20.36,20.36,20.33,20.33,9200.0,20.36,20.36,20.33,20.33,9200.0
2014-09-24 09:35:00,20.33,20.5,20.33,20.5,11600.0,20.33,20.5,20.33,20.5,11600.0
2014-09-24 09:40:00,20.52,20.52,20.39,20.39,22000.0,20.52,20.52,20.39,20.39,22000.0
2014-09-24 09:45:00,20.38,20.38,20.34,20.35,13600.0,20.38,20.38,20.34,20.35,13600.0
2014-09-24 09:50:00,20.37,20.42,20.37,20.41,4800.0,20.37,20.42,20.37,20.41,4800.0
2014-09-24 09:55:00,20.4,20.43,20.38,20.4,39200.0,20.4,20.43,20.38,20.4,39200.0
2014-09-24 10:00:00,20.41,20.45,20.4,20.43,11600.0,20.41,20.45,20.4,20.43,11600.0
2014-09-24 10:05:00,20.43,20.43,20.39,20.4,23200.0,20.43,20.43,20.39,20.4,23200.0
2014-09-24 10:10:00,20.41,20.44,20.41,20.43,10400.0,20.41,20.44,20.41,20.43,10400.0
2014-09-24 10:15:00,20.43,20.47,20.42,20.46,8400.0,20.43,20.47,20.42,20.46,8400.0
2014-09-24 10:20:00,20.45,20.45,20.41,20.43,20800.0,20.45,20.45,20.41,20.43,20800.0
2014-09-24 10:25:00,20.44,20.49,20.44,20.48,13600.0,20.44,20.49,20.44,20.48,13600.0
2014-09-24 10:30:00,20.48,20.48,20.46,20.48,6400.0,20.48,20.48,20.46,20.48,6400.0
2014-09-24 10:35:00,20.47,20.52,20.46,20.51,16000.0,20.47,20.52,20.46,20.51,16000.0
2014-09-24 10:40:00,20.51,20.53,20.5,20.51,14800.0,20.51,20.53,20.5,20.51,14800.0
2014-09-24 10:45:00,20.51,20.53,20.51,20.52,10400.0,20.51,20.53,20.51,20.52,10400.0
2014-09-24 10:50:00,20.52,20.53,20.5,20.51,55600.0,20.52,20.53,20.5,20.51,55600.0
2014-09-24 10:55:00,20.52,20.52,20.5,20.5,5200.0,20.52,20.52,20.5,20.5,5200.0
2014-09-24 11:00:00,20.53,20.53,20.5,20.52,16400.0,20.53,20.53,20.5,20.52,16400.0
2014-09-24 11:05:00,20.52,20.52,20.48,20.52,7200.0,20.52,20.52,20.48,20.52,7200.0
2014-09-24 11:10:00,20.51,20.53,20.5,20.5,22400.0,20.51,20.53,20.5,20.5,22400.0
2014-09-24 11:15:00,20.51,20.52,20.49,20.5,4000.0,20.51,20.52,20.49,20.5,4000.0
2014-09-24 11:20:00,20.5,20.51,20.47,20.48,96800.0,20.5,20.51,20.47,20.48,96800.0
2014-09-24 11:25:00,20.47,20.49,20.47,20.49,10400.0,20.47,20.49,20.47,20.49,10400.0
2014-09-24 11:30:00,20.5,20.51,20.48,20.48,15600.0,20.5,20.51,20.48,20.48,15600.0
2014-09-24 11:35:00,20.48,20.5,20.48,20.5,3200.0,20.48,20.5,20.48,20.5,3200.0
2014-09-24 11:40:00,20.5,20.5,20.49,20.49,3600.0,20.5,20.5,20.49,20.49,3600.0
2014-09-24 11:45:00,20.49,20.49,20.49,20.49,8400.0,20.49,20.49,20.49,20.49,8400.0
2014-09-24 11:50:00,20.49,20.5,20.48,20.49,8000.0,20.49,20.5,20.48,20.49,8000.0
2014-09-24 11:55:00,20.5,20.5,20.47,20.47,70800.0,20.5,20.5,20.47,20.47,70800.0
2014-09-24 12:00:00,20.47,20.48,20.47,20.48,12800.0,20.47,20.48,20.47,20.48,12800.0
2014-09-24 12:05:00,20.48,20.48,20.45,20.46,6400.0,20.48,20.48,20.45,20.46,6400.0
2014-09-24 12:10:00,20.47,20.47,20.46,20.47,2800.0,20.47,20.47,20.46,20.47,2800.0
2014-09-24 12:15:00,20.46,20.46,20.45,20.45,10000.0,20.46,20.46,20.45,20.45,10000.0
2014-09-24 12:20:00,20.46,20.46,20.45,20.45,9200.0,20.46,20.46,20.45,20.45,9200.0
2014-09-24 12:25:00,20.44,20.45,20.43,20.43,7600.0,20.44,20.45,20.43,20.43,7600.0
2014-09-24 12:30:00,20.42,20.43,20.42,20.42,10400.0,20.42,20.43,20.42,20.42,10400.0
2014-09-24 12:35:00,20.41,20.42,20.4,20.41,9600.0,20.41,20.42,20.4,20.41,9600.0
2014-09-24 12:40:00,20.41,20.42,20.4,20.4,12400.0,20.41,20.42,20.4,20.4,12400.0
2014-09-24 12:45:00,20.41,20.42,20.41,20.41,14800.0,20.41,20.42,20.41,20.41,14800.0
2014-09-24 12:50:00,20.42,20.42,20.41,20.42,13600.0,20.42,20.42,20.41,20.42,13600.0
2014-09-24 12:55:00,20.41,20.45,20.41,20.44,13200.0,20.41,20.45,20.41,20.44,13200.0
2014-09-24 13:00:00,20.44,20.45,20.44,20.44,8000.0,20.44,20.45,20.44,20.44,8000.0
2014-09-24 13:05:00,20.44,20.44,20.43,20.44,4800.0,20.44,20.44,20.43,20.44,4800.0
2014-09-24 13:10:00,20.45,20.46,20.44,20.46,4000.0,20.45,20.46,20.44,20.46,4000.0
2014-09-24 13:15:00,20.47,20.48,20.46,20.47,15200.0,20.47,20.48,20.46,20.47,15200.0
2014-09-24 13:20:00,20.47,20.47,20.46,20.47,21200.0,20.47,20.47,20.46,20.47,21200.0
2014-09-24 13:25:00,20.47,20.48,20.46,20.46,15200.0,20.47,20.48,20.46,20.46,15200.0
2014-09-24 13:30:00,20.47,20.47,20.46,20.47,19600.0,20.47,20.47,20.46,20.47,19600.0
2014-09-24 13:35:00,20.46,20.47,20.46,20.46,18400.0,20.46,20.47,20.46,20.46,18400.0
2014-09-24 13:40:00,20.47,20.47,20.46,20.46,11600.0,20.47,20.47,20.46,20.46,11600.0
2014-09-24 13:45:00,20.47,20.47,20.45,20.47,16400.0,20.47,20.47,20.45,20.47,16400.0
2014-09-24 13:50:00,20.47,20.49,20.46,20.49,25600.0,20.47,20.49,20.46,20.49,25600.0
2014-09-24 13:55:00,20.48,20.5,20.48,20.5,17600.0,20.48,20.5,20.48,20.5,17600.0
2014-09-24 14:00:00,20.5,20.5,20.49,20.5,120800.0,20.5,20.5,20.49,20.5,120800.0
2014-09-24 14:05:00,20.5,20.52,20.49,20.52,23200.0,20.5,20.52,20.49,20.52,23200.0
2014-09-24 14:10:00,20.51,20.51,20.48,20.51,128800.0,20.51,20.51,20.48,20.51,128800.0
2014-09-24 14:15:00,20.51,20.53,20.5,20.52,650800.0,20.51,20.53,20.5,20.52,650800.0
2014-09-24 14:20:00,20.53,20.54,20.51,20.54,37600.0,20.53,20.54,20.51,20.54,37600.0
2014-09-24 14:25:00,20.54,20.61,20.53,20.6,30800.0,20.54,20.61,20.53,20.6,30800.0
2014-09-24 14:30:00,20.61,20.63,20.59,20.59,49200.0,20.61,20.63,20.59,20.59,49200.0
2014-09-24 14:35:00,20.6,20.63,20.6,20.63,18400.0,20.6,20.63,20.6,20.63,18400.0
2014-09-24 14:40:00,20.63,20.65,20.63,20.64,20400.0,20.63,20.65,20.63,20.64,20400.0
2014-09-24 14:45:00,20.64,20.67,20.64,20.67,22000.0,20.64,20.67,20.64,20.67,22000.0
2014-09-24 14:50:00,20.67,20.67,20.66,20.66,22000.0,20.67,20.67,20.66,20.66,22000.0
2014-09-24 14:55:00,20.66,20.69,20.66,20.69,11200.0,20.66,20.69,20.66,20.69,11200.0
2014-09-24 15:00:00,20.69,20.72,20.69,20.72,25600.0,20.69,20.72,20.69,20.72,25600.0
2014-09-24 15:05:00,20.72,20.73,20.72,20.73,26000.0,20.72,20.73,20.72,20.73,26000.0
2014-09-24 15:10:00,20.73,20.73,20.72,20.73,33600.0,20.73,20.73,20.72,20.73,33600.0
2014-09-24 15:15:00,20.73,20.76,20.73,20.76,27600.0,20.73,20.76,20.73,20.76,27600.0
2014-09-24 15:20:00,20.76,20.77,20.75,20.76,21200.0,20.76,20.77,20.75,20.76,21200.0
2014-09-24 15:25:00,20.77,20.77,20.76,20.77,20800.0,20.77,20.77,20.76,20.77,20800.0
2014-09-24 15:30:00,20.77,20.78,20.77,20.78,28800.0,20.77,20.78,20.77,20.78,28800.0
2014-09-24 15:35:00,20.78,20.79,20.78,20.78,45200.0,20.78,20.79,20.78,20.78,45200.0
2014-09-24 15:40:00,20.78,20.79,20.78,20.78,40000.0,20.78,20.79,20.78,20.78,40000.0
2014-09-24 15:45:00,20.78,20.81,20.78,20.81,63200.0,20.78,20.81,20.78,20.81,63200.0
2014-09-24 15:50:00,20.81,20.83,20.81,20.81,114400.0,20.81,20.83,20.81,20.81,114400.0
2014-09-24 15:55:00,20.81,20.83,20.8,20.82,205600.0,20.81,20.83,20.8,20.82,205600.0
2014-09-25 09:30:00,20.73,20.73,20.58,20.58,35200.0,20.73,20.73,20.58,20.58,35200.0
2014-09-25 09:35:00,20.6,20.67,20.6,20.67,38400.0,20.6,20.67,20.6,20.67,38400.0
2014-09-25 09:40:00,20.65,20.8,20.65,20.8,30000.0,20.65,20.8,20.65,20.8,30000.0
2014-09-25 09:45:00,20.8,20.86,20.59,20.63,67600.0,20.8,20.86,20.59,20.63,67600.0
2014-09-25 09:50:00,20.62,20.63,20.58,20.63,12400.0,20.62,20.63,20.58,20.63,12400.0
2014-09-25 09:55:00,20.63,20.64,20.58,20.61,15600.0,20.63,20.64,20.58,20.61,15600.0
2014-09-25 10:00:00,20.6,20.61,20.54,20.54,20000.0,20.6,20.61,20.54,20.54,20000.0
2014-09-25 10:05:00,20.55,20.57,20.55,20.57,15200.0,20.55,20.57,20.55,20.57,15200.0
2014-09-25 10:10:00,20.47,20.5,20.47,20.49,16000.0,20.47,20.5,20.47,20.49,16000.0
2014-09-25 10:15:00,20.49,20.5,20.48,20.5,32400.0,20.49,20.5,20.48,20.5,32400.0
2014-09-25 10:20:00,20.5,20.52,20.48,20.49,70000.0,20.5,20.52,20.48,20.49,70000.0
2014-09-25 10:25:00,20.5,20.55,20.49,20.53,16000.0,20.5,20.55,20.49,20.53,16000.0
2014-09-25 10:30:00,20.54,20.54,20.47,20.49,26000.0,20.54,20.54,20.47,20.49,26000.0
2014-09-25 10:35:00,20.48,20.54,20.48,20.51,68400.0,20.48,20.54,20.48,20.51,68400.0
2014-09-25 10:40:00,20.5,20.53,20.48,20.51,36400.0,20.5,20.53,20.48,20.51,36400.0
2014-09-25 10:45:00,20.5,20.52,20.48,20.5,42400.0,20.5,20.52,20.48,20.5,42400.0
2014-09-25 10:50:00,20.52,20.53,20.51,20.53,8000.0,20.52,20.53,20.51,20.53,8000.0
2014-09-25 10:55:00,20.53,20.57,20.52,20.56,30800.0,20.53,20.57,20.52,20.56,30800.0
2014-09-25 11:00:00,20.56,20.57,20.54,20.57,38400.0,20.56,20.57,20.54,20.57,38400.0
2014-09-25 11:05:00,20.56,20.56,20.52,20.56,12800.0,20.56,20.56,20.52,20.56,12800.0
2014-09-25 11:10:00,20.56,20.56,20.52,20.55,17200.0,20.56,20.56,20.52,20.55,17200.0
2014-09-25 11:15:00,20.55,20.59,20.53,20.59,40800.0,20.55,20.59,20.53,20.59,40800.0
2014-09-25 11:20:00,20.58,20.59,20.55,20.58,50800.0,20.58,20.59,20.55,20.58,50800.0
2014-09-25 11:25:00,20.57,20.58,20.56,20.57,15600.0,20.57,20.58,20.56,20.57,15600.0
2014-09-25 11:30:00,20.56,20.56,20.53,20.54,19600.0,20.56,20.56,20.53,20.54,19600.0
2014-09-25 11:35:00,20.54,20.56,20.53,20.54,26400.0,20.54,20.56,20.53,20.54,26400.0
2014-09-25 11:40:00,20.51,20.52,20.5,20.5,6400.0,20.51,20.52,20.5,20.5,6400.0
2014-09-25 11:45:00,20.5,20.52,20.49,20.51,77200.0,20.5,20.52,20.49,20.51,77200.0
2014-09-25 11:50:00,20.51,20.53,20.51,20.53,6800.0,20.51,20.53,20.51,20.53,6800.0
2014-09-25 11:55:00,20.53,20.54,20.51,20.52,34400.0,20.53,20.54,20.51,20.52,34400.0
2014-09-25 12:00:00,20.52,20.53,20.51,20.53,20800.0,20.52,20.53,20.51,20.53,20800.0
2014-09-25 12:05:00,20.55,20.55,20.53,20.53,11200.0,20.55,20.55,20.53,20.53,11200.0
2014-09-25 12:10:00,20.53,20.54,20.53,20.54,5600.0,20.53,20.54,20.53,20.54,5600.0
2014-09-25 12:15:00,20.53,20.53,20.49,20.51,15200.0,20.53,20.53,20.49,20.51,15200.0
2014-09-25 12:20:00,20.5,20.52,20.49,20.51,5600.0,20.5,20.52,20.49,20.51,5600.0
2014-09-25 12:25:00,20.51,20.52,20.48,20.5,21600.0,20.51,20.52,20.48,20.5,21600.0
2014-09-25 12:30:00,20.48,20.5,20.48,20.48,7600.0,20.48,20.5,20.48,20.48,7600.0
2014-09-25 12:35:00,20.47,20.49,20.46,20.48,8800.0,20.47,20.49,20.46,20.48,8800.0
2014-09-25 12:40:00,20.48,20.49,20.47,20.49,4800.0,20.48,20.49,20.47,20.49,4800.0
2014-09-25 12:45:00,20.48,20.5,20.46,20.47,40400.0,20.48,20.5,20.46,20.47,40400.0
2014-09-25 12:50:00,20.48,20.52,20.48,20.5,13200.0,20.48,20.52,20.48,20.5,13200.0
2014-09-25 12:55:00,20.51,20.52,20.5,20.52,4000.0,20.51,20.52,20.5,20.52,4000.0
2014-09-25 13:00:00,20.52,20.52,20.48,20.48,8000.0,20.52,20.52,20.48,20.48,8000.0
2014-09-25 13:05:00,20.49,20.5,20.48,20.5,8000.0,20.49,20.5,20.48,20.5,8000.0
2014-09-25 13:10:00,20.5,20.5,20.5,20.5,4400.0,20.5,20.5,20.5,20.5,4400.0
2014-09-25 13:15:00,20.5,20.52,20.49,20.51,6000.0,20.5,20.52,20.49,20.51,6000.0
2014-09-25 13:20:00,20.5,20.5,20.48,20.48,4000.0,20.5,20.5,20.48,20.48,4000.0
2014-09-25 13:25:00,20.48,20.5,20.48,20.5,10800.0,20.48,20.5,20.48,20.5,10800.0
2014-09-25 13:30:00,20.5,20.5,20.49,20.49,2800.0,20.5,20.5,20.49,20.49,2800.0
2014-09-25 13:35:00,20.5,20.5,20.47,20.47,6800.0,20.5,20.5,20.47,20.47,6800.0
2014-09-25 13:40:00,20.48,20.48,20.46,20.46,2800.0,20.48,20.48,20.46,20.46,2800.0
2014-09-25 13:45:00,20.45,20.48,20.44,20.47,14800.0,20.45,20.48,20.44,20.47,14800.0
2014-09-25 13:50:00,20.47,20.48,20.45,20.46,21200.0,20.47,20.48,20.45,20.46,21200.0
2014-09-25 13:55:00,20.46,20.49,20.46,20.48,12800.0,20.46,20.49,20.46,20.48,12800.0
2014-09-25 14:00:00,20.48,20.5,20.47,20.5,30000.0,20.48,20.5,20.47,20.5,30000.0
2014-09-25 14:05:00,20.5,20.55,20.5,20.53,21600.0,20.5,20.55,20.5,20.53,21600.0
2014-09-25 14:10:00,20.53,20.54,20.52,20.53,6800.0,20.53,20.54,20.52,20.53,6800.0
2014-09-25 14:15:00,20.52,20.56,20.52,20.56,38000.0,20.52,20.56,20.52,20.56,38000.0
2014-09-25 14:20:00,20.55,20.56,20.55,20.55,4000.0,20.55,20.56,20.55,20.55,4000.0
2014-09-25 14:25:00,20.54,20.56,20.54,20.56,29200.0,20.54,20.56,20.54,20.56,29200.0
2014-09-25 14:30:00,20.56,20.58,20.55,20.58,20400.0,20.56,20.58,20.55,20.58,20400.0
2014-09-25 14:35:00,20.56,20.6,20.56,20.6,17600.0,20.56,20.6,20.56,20.6,17600.0
2014-09-25 14:40:00,20.6,20.61,20.58,20.58,16000.0,20.6,20.61,20.58,20.58,16000.0
2014-09-25 14:45:00,20.58,20.63,20.58,20.63,21200.0,20.58,20.63,20.58,20.63,21200.0
2014-09-25 14:50:00,20.63,20.64,20.62,20.64,19600.0,20.63,20.64,20.62,20.64,19600.0
2014-09-25 14:55:00,20.63,20.63,20.61,20.63,10000.0,20.63,20.63,20.61,20.63,10000.0
2014-09-25 15:00:00,20.63,20.64,20.61,20.61,27200.0,20.63,20.64,20.61,20.61,27200.0
2014-09-25 15:05:00,20.61,20.61,20.59,20.6,19200.0,20.61,20.61,20.59,20.6,19200.0
2014-09-25 15:10:00,20.59,20.59,20.58,20.59,31600.0,20.59,20.59,20.58,20.59,31600.0
2014-09-25 15:15:00,20.59,20.63,20.59,20.61,35600.0,20.59,20.63,20.59,20.61,35600.0
2014-09-25 15:20:00,20.61,20.63,20.6,20.6,33200.0,20.61,20.63,20.6,20.6,33200.0
2014-09-25 15:25:00,20.6,20.62,20.6,20.61,25200.0,20.6,20.62,20.6,20.61,25200.0
2014-09-25 15:30:00,20.61,20.65,20.61,20.64,38800.0,20.61,20.65,20.61,20.64,38800.0
2014-09-25 15:35:00,20.64,20.66,20.63,20.66,57600.0,20.64,20.66,20.63,20.66,57600.0
2014-09-25 15:40:00,20.65,20.67,20.64,20.66,39600.0,20.65,20.67,20.64,20.66,39600.0
2014-09-25 15:45:00,20.65,20.67,20.63,20.66,62000.0,20.65,20.67,20.63,20.66,62000.0
2014-09-25 15:50:00,20.66,20.68,20.65,20.66,60000.0,20.66,20.68,20.65,20.66,60000.0
2014-09-25 15:55:00,20.65,20.66,20.6,20.6,104000.0,20.65,20.66,20.6,20.6,104000.0
2014-09-26 09:30:00,20.64,20.66,20.55,20.55,17600.0,20.64,20.66,20.55,20.55,17600.0
2014-09-26 09:35:00,20.59,20.68,20.56,20.64,22000.0,20.59,20.68,20.56,20.64,22000.0
2014-09-26 09:40:00,20.66,20.66,20.61,20.63,30800.0,20.66,20.66,20.61,20.63,30800.0
2014-09-26 09:45:00,20.61,20.77,20.61,20.75,33600.0,20.61,20.77,20.61,20.75,33600.0
2014-09-26 09:50:00,20.74,20.75,20.7,20.7,13600.0,20.74,20.75,20.7,20.7,13600.0
2014-09-26 09:55:00,20.71,20.74,20.68,20.73,31200.0,20.71,20.74,20.68,20.73,31200.0
2014-09-26 10:00:00,20.73,20.79,20.73,20.79,14800.0,20.73,20.79,20.73,20.79,14800.0
2014-09-26 10:05:00,20.79,20.79,20.74,20.74,18400.0,20.79,20.79,20.74,20.74,18400.0
2014-09-26 10:10:00,20.73,20.73,20.7,20.71,8400.0,20.73,20.73,20.7,20.71,8400.0
2014-09-26 10:15:00,20.71,20.71,20.68,20.71,15200.0,20.71,20.71,20.68,20.71,15200.0
2014-09-26 10:20:00,20.71,20.73,20.69,20.73,34400.0,20.71,20.73,20.69,20.73,34400.0
2014-09-26 10:25:00,20.72,20.76,20.7,20.71,24800.0,20.72,20.76,20.7,20.71,24800.0
2014-09-26 10:30:00,20.68,20.72,20.67,20.72,15600.0,20.68,20.72,20.67,20.72,15600.0
2014-09-26 10:35:00,20.7,20.71,20.68,20.68,15600.0,20.7,20.71,20.68,20.68,15600.0
2014-09-26 10:40:00,20.68,20.7,20.65,20.68,11200.0,20.68,20.7,20.65,20.68,11200.0
2014-09-26 10:45:00,20.67,20.72,20.64,20.72,73200.0,20.67,20.72,20.64,20.72,73200.0
2014-09-26 10:50:00,20.69,20.7,20.65,20.65,12400.0,20.69,20.7,20.65,20.65,12400.0
2014-09-26 10:55:00,20.64,20.69,20.63,20.69,8400.0,20.64,20.69,20.63,20.69,8400.0
2014-09-26 11:00:00,20.69,20.72,20.67,20.69,9200.0,20.69,20.72,20.67,20.69,9200.0
2014-09-26 11:05:00,20.69,20.69,20.64,20.66,23600.0,20.69,20.69,20.64,20.66,23600.0
2014-09-26 11:10:00,20.66,20.68,20.61,20.63,49200.0,20.66,20.68,20.61,20.63,49200.0
2014-09-26 11:15:00,20.63,20.67,20.63,20.66,40000.0,20.63,20.67,20.63,20.66,40000.0
2014-09-26 11:20:00,20.65,20.65,20.61,20.63,13200.0,20.65,20.65,20.61,20.63,13200.0
2014-09-26 11:25:00,20.63,20.64,20.63,20.63,15600.0,20.63,20.64,20.63,20.63,15600.0
2014-09-26 11:30:00,20.63,20.64,20.61,20.62,9200.0,20.63,20.64,20.61,20.62,9200.0
2014-09-26 11:35:00,20.62,20.65,20.61,20.63,23600.0,20.62,20.65,20.61,20.63,23600.0
2014-09-26 11:40:00,20.63,20.64,20.6,20.6,12400.0,20.63,20.64,20.6,20.6,12400.0
2014-09-26 11:45:00,20.6,20.61,20.6,20.61,12800.0,20.6,20.61,20.6,20.61,12800.0
2014-09-26 11:50:00,20.62,20.64,20.57,20.59,38400.0,20.62,20.64,20.57,20.59,38400.0
2014-09-26 11:55:00,20.6,20.6,20.55,20.56,25200.0,20.6,20.6,20.55,20.56,25200.0
2014-09-26 12:00:00,20.57,20.57,20.54,20.55,10800.0,20.57,20.57,20.54,20.55,10800.0
2014-09-26 12:05:00,20.55,20.59,20.55,20.59,16800.0,20.55,20.59,20.55,20.59,16800.0
2014-09-26 12:10:00,20.6,20.61,20.57,20.57,20800.0,20.6,20.61,20.57,20.57,20800.0
2014-09-26 12:15:00,20.57,20.62,20.57,20.62,25600.0,20.57,20.62,20.57,20.62,25600.0
2014-09-26 12:20:00,20.62,20.64,20.61,20.63,39200.0,20.62,20.64,20.61,20.63,39200.0
2014-09-26 12:25:00,20.63,20.65,20.63,20.65,10800.0,20.63,20.65,20.63,20.65,10800.0
2014-09-26 12:30:00,20.65,20.65,20.62,20.62,6800.0,20.65,20.65,20.62,20.62,6800.0
2014-09-26 12:35:00,20.63,20.63,20.61,20.63,13600.0,20.63,20.63,20.61,20.63,13600.0
2014-09-26 12:40:00,20.62,20.62,20.58,20.58,11200.0,20.62,20.62,20.58,20.58,11200.0
2014-09-26 12:45:00,20.6,20.6,20.58,20.58,800.0,20.6,20.6,20.58,20.58,800.0
2014-09-26 12:50:00,20.59,20.59,20.58,20.59,4000.0,20.59,20.59,20.58,20.59,4000.0
2014-09-26 12:55:00,20.59,20.59,20.57,20.58,8000.0,20.59,20.59,20.57,20.58,8000.0
2014-09-26 13:00:00,20.57,20.57,20.56,20.57,8400.0,20.57,20.57,20.56,20.57,8400.0
2014-09-26 13:05:00,20.58,20.59,20.57,20.57,6000.0,20.58,20.59,20.57,20.57,6000.0
2014-09-26 13:10:00,20.57,20.58,20.57,20.58,4400.0,20.57,20.58,20.57,20.58,4400.0
2014-09-26 13:15:00,20.57,20.57,20.54,20.54,6000.0,20.57,20.57,20.54,20.54,6000.0
2014-09-26 13:20:00,20.53,20.55,20.53,20.55,12000.0,20.53,20.55,20.53,20.55,12000.0
2014-09-26 13:25:00,20.54,20.56,20.54,20.55,9200.0,20.54,20.56,20.54,20.55,9200.0
2014-09-26 13:30:00,20.55,20.56,20.55,20.55,4800.0,20.55,20.56,20.55,20.55,4800.0
2014-09-26 13:35:00,20.56,20.56,20.55,20.55,10400.0,20.56,20.56,20.55,20.55,10400.0
2014-09-26 13:40:00,20.55,20.56,20.55,20.56,9200.0,20.55,20.56,20.55,20.56,9200.0
2014-09-26 13:45:00,20.56,20.57,20.56,20.57,8000.0,20.56,20.57,20.56,20.57,8000.0
2014-09-26 13:50:00,20.58,20.59,20.57,20.58,5200.0,20.58,20.59,20.57,20.58,5200.0
2014-09-26 13:55:00,20.59,20.59,20.57,20.58,12800.0,20.59,20.59,20.57,20.58,12800.0
2014-09-26 14:00:00,20.58,20.59,20.58,20.59,10400.0,20.58,20.59,20.58,20.59,10400.0
2014-09-26 14:05:00,20.59,20.61,20.59,20.61,10000.0,20.59,20.61,20.59,20.61,10000.0
2014-09-26 14:10:00,20.63,20.63,20.61,20.62,9200.0,20.63,20.63,20.61,20.62,9200.0
2014-09-26 14:15:00,20.62,20.68,20.62,20.68,13200.0,20.62,20.68,20.62,20.68,13200.0
2014-09-26 14:20:00,20.67,20.67,20.66,20.66,7600.0,20.67,20.67,20.66,20.66,7600.0
2014-09-26 14:25:00,20.66,20.68,20.66,20.67,9200.0,20.66,20.68,20.66,20.67,9200.0
2014-09-26 14:30:00,20.68,20.71,20.68,20.71,14400.0,20.68,20.71,20.68,20.71,14400.0
2014-09-26 14:35:00,20.7,20.74,20.7,20.74,14800.0,20.7,20.74,20.7,20.74,14800.0
2014-09-26 14:40:00,20.74,20.75,20.73,20.73,8400.0,20.74,20.75,20.73,20.73,8400.0
2014-09-26 14:45:00,20.74,20.75,20.73,20.73,10800.0,20.74,20.75,20.73,20.73,10800.0
2014-09-26 14:50:00,20.73,20.73,20.69,20.69,13600.0,20.73,20.73,20.69,20.69,13600.0
2014-09-26 14:55:00,20.69,20.69,20.67,20.68,16000.0,20.69,20.69,20.67,20.68,16000.0
2014-09-26 15:00:00,20.68,20.69,20.66,20.69,28800.0,20.68,20.69,20.66,20.69,28800.0
2014-09-26 15:05:00,20.69,20.7,20.69,20.7,6000.0,20.69,20.7,20.69,20.7,6000.0
2014-09-26 15:10:00,20.7,20.72,20.7,20.72,93600.0,20.7,20.72,20.7,20.72,93600.0
2014-09-26 15:15:00,20.72,20.72,20.69,20.69,20000.0,20.72,20.72,20.69,20.69,20000.0
2014-09-26 15:20:00,20.7,20.72,20.68,20.68,23600.0,20.7,20.72,20.68,20.68,23600.0
2014-09-26 15:25:00,20.68,20.69,20.68,20.68,19200.0,20.68,20.69,20.68,20.68,19200.0
2014-09-26 15:30:00,20.68,20.69,20.67,20.68,22400.0,20.68,20.69,20.67,20.68,22400.0
2014-09-26 15:35:00,20.67,20.68,20.67,20.67,12400.0,20.67,20.68,20.67,20.67,12400.0
2014-09-26 15:40:00,20.68,20.68,20.67,20.68,30400.0,20.68,20.68,20.67,20.68,30400.0
2014-09-26 15:45:00,20.67,20.68,20.66,20.66,33600.0,20.67,20.68,20.66,20.66,33600.0
2014-09-26 15:50:00,20.67,20.7,20.67,20.7,62000.0,20.67,20.7,20.67,20.7,62000.0
2014-09-26 15:55:00,20.7,20.72,20.69,20.7,55600.0,20.7,20.72,20.69,20.7,55600.0
2014-09-29 09:30:00,20.59,20.59,20.49,20.58,25200.0,20.59,20.59,20.49,20.58,25200.0
2014-09-29 09:35:00,20.59,20.76,20.59,20.75,14400.0,20.59,20.76,20.59,20.75,14400.0
2014-09-29 09:40:00,20.71,20.75,20.7,20.72,30400.0,20.71,20.75,20.7,20.72,30400.0
2014-09-29 09:45:00,20.73,20.8,20.72,20.72,53200.0,20.73,20.8,20.72,20.72,53200.0
2014-09-29 09:50:00,20.74,20.76,20.73,20.75,28800.0,20.74,20.76,20.73,20.75,28800.0
2014-09-29 09:55:00,20.75,20.84,20.73,20.84,55200.0,20.75,20.84,20.73,20.84,55200.0
2014-09-29 10:00:00,20.84,20.84,20.77,20.83,65600.0,20.84,20.84,20.77,20.83,65600.0
2014-09-29 10:05:00,20.84,20.92,20.83,20.91,54000.0,20.84,20.92,20.83,20.91,54000.0
2014-09-29 10:10:00,20.91,20.94,20.9,20.91,31600.0,20.91,20.94,20.9,20.91,31600.0
2014-09-29 10:15:00,20.91,20.92,20.88,20.92,53200.0,20.91,20.92,20.88,20.92,53200.0
2014-09-29 10:20:00,20.93,20.94,20.86,20.86,85200.0,20.93,20.94,20.86,20.86,85200.0
2014-09-29 10:25:00,20.87,20.93,20.86,20.92,63600.0,20.87,20.93,20.86,20.92,63600.0
2014-09-29 10:30:00,20.92,20.95,20.91,20.94,60000.0,20.92,20.95,20.91,20.94,60000.0
2014-09-29 10:35:00,20.93,20.97,20.93,20.97,48000.0,20.93,20.97,20.93,20.97,48000.0
2014-09-29 10:40:00,20.96,20.99,20.96,20.97,36400.0,20.96,20.99,20.96,20.97,36400.0
2014-09-29 10:45:00,20.96,20.97,20.93,20.94,27200.0,20.96,20.97,20.93,20.94,27200.0
2014-09-29 10:50:00,20.94,20.98,20.93,20.93,17200.0,20.94,20.98,20.93,20.93,17200.0
2014-09-29 10:55:00,20.94,20.95,20.92,20.94,16000.0,20.94,20.95,20.92,20.94,16000.0
2014-09-29 11:00:00,20.94,20.95,20.92,20.95,11600.0,20.94,20.95,20.92,20.95,11600.0
2014-09-29 11:05:00,20.96,20.97,20.94,20.96,22800.0,20.96,20.97,20.94,20.96,22800.0
2014-09-29 11:10:00,20.97,20.98,20.96,20.97,338000.0,20.97,20.98,20.96,20.97,338000.0
2014-09-29 11:15:00,20.98,20.99,20.96,20.96,14000.0,20.98,20.99,20.96,20.96,14000.0
2014-09-29 11:20:00,20.96,20.98,20.96,20.96,8800.0,20.96,20.98,20.96,20.96,8800.0
2014-09-29 11:25:00,20.96,20.97,20.94,20.96,20400.0,20.96,20.97,20.94,20.96,20400.0
2014-09-29 11:30:00,20.96,20.97,20.95,20.96,6800.0,20.96,20.97,20.95,20.96,6800.0
2014-09-29 11:35:00,20.96,20.97,20.96,20.97,24000.0,20.96,20.97,20.96,20.97,24000.0
2014-09-29 11:40:00,20.96,20.96,20.95,20.96,5200.0,20.96,20.96,20.95,20.96,5200.0
2014-09-29 11:45:00,20.97,20.98,20.95,20.98,10000.0,20.97,20.98,20.95,20.98,10000.0
2014-09-29 11:50:00,20.98,20.98,20.95,20.97,12000.0,20.98,20.98,20.95,20.97,12000.0
2014-09-29 11:55:00,20.97,20.98,20.95,20.97,38000.0,20.97,20.98,20.95,20.97,38000.0
2014-09-29 12:00:00,20.96,20.98,20.96,20.96,16000.0,20.96,20.98,20.96,20.96,16000.0
2014-09-29 12:05:00,20.95,20.96,20.94,20.95,26400.0,20.95,20.96,20.94,20.95,26400.0
2014-09-29 12:10:00,20.95,20.96,20.92,20.92,11600.0,20.95,20.96,20.92,20.92,11600.0
2014-09-29 12:15:00,20.91,20.92,20.89,20.91,182400.0,20.91,20.92,20.89,20.91,182400.0
2014-09-29 12:20:00,20.91,20.91,20.88,20.88,13200.0,20.91,20.91,20.88,20.88,13200.0
2014-09-29 12:25:00,20.88,20.88,20.86,20.86,4800.0,20.88,20.88,20.86,20.86,4800.0
2014-09-29 12:30:00,20.86,20.87,20.84,20.85,10800.0,20.86,20.87,20.84,20.85,10800.0
2014-09-29 12:35:00,20.84,20.85,20.83,20.83,5200.0,20.84,20.85,20.83,20.83,5200.0
2014-09-29 12:40:00,20.83,20.84,20.83,20.84,6800.0,20.83,20.84,20.83,20.84,6800.0
2014-09-29 12:45:00,20.84,20.88,20.83,20.88,21200.0,20.84,20.88,20.83,20.88,21200.0
2014-09-29 12:50:00,20.88,20.89,20.86,20.89,36400.0,20.88,20.89,20.86,20.89,36400.0
2014-09-29 12:55:00,20.88,20.89,20.88,20.88,24000.0,20.88,20.89,20.88,20.88,24000.0
2014-09-29 13:00:00,20.87,20.88,20.86,20.87,6400.0,20.87,20.88,20.86,20.87,6400.0
2014-09-29 13:05:00,20.86,20.88,20.84,20.88,14000.0,20.86,20.88,20.84,20.88,14000.0
2014-09-29 13:10:00,20.88,20.89,20.88,20.88,5200.0,20.88,20.89,20.88,20.88,5200.0
2014-09-29 13:15:00,20.88,20.9,20.88,20.89,13200.0,20.88,20.9,20.88,20.89,13200.0
2014-09-29 13:20:00,20.87,20.88,20.86,20.86,4000.0,20.87,20.88,20.86,20.86,4000.0
2014-09-29 13:25:00,20.86,20.87,20.86,20.87,9600.0,20.86,20.87,20.86,20.87,9600.0
2014-09-29 13:30:00,20.86,20.89,20.86,20.87,7200.0,20.86,20.89,20.86,20.87,7200.0
2014-09-29 13:35:00,20.86,20.86,20.85,20.86,14000.0,20.86,20.86,20.85,20.86,14000.0
2014-09-29 13:40:00,20.85,20.86,20.85,20.85,10000.0,20.85,20.86,20.85,20.85,10000.0
2014-09-29 13:45:00,20.85,20.86,20.85,20.86,6400.0,20.85,20.86,20.85,20.86,6400.0
2014-09-29 13:50:00,20.86,20.88,20.86,20.88,6800.0,20.86,20.88,20.86,20.88,6800.0
2014-09-29 13:55:00,20.87,20.88,20.87,20.88,5600.0,20.87,20.88,20.87,20.88,5600.0
2014-09-29 14:00:00,20.88,20.89,20.88,20.89,8400.0,20.88,20.89,20.88,20.89,8400.0
2014-09-29 14:05:00,20.87,20.88,20.86,20.87,7600.0,20.87,20.88,20.86,20.87,7600.0
2014-09-29 14:10:00,20.87,20.89,20.86,20.88,26000.0,20.87,20.89,20.86,20.88,26000.0
2014-09-29 14:15:00,20.88,20.88,20.85,20.85,8000.0,20.88,20.88,20.85,20.85,8000.0
2014-09-29 14:20:00,20.85,20.85,20.82,20.83,18000.0,20.85,20.85,20.82,20.83,18000.0
2014-09-29 14:25:00,20.84,20.86,20.84,20.85,9600.0,20.84,20.86,20.84,20.85,9600.0
2014-09-29 14:30:00,20.85,20.88,20.85,20.88,16000.0,20.85,20.88,20.85,20.88,16000.0
2014-09-29 14:35:00,20.88,20.88,20.86,20.86,14800.0,20.88,20.88,20.86,20.86,14800.0
2014-09-29 14:40:00,20.86,20.88,20.86,20.87,13600.0,20.86,20.88,20.86,20.87,13600.0
2014-09-29 14:45:00,20.88,20.89,20.88,20.88,9200.0,20.88,20.89,20.88,20.88,9200.0
2014-09-29 14:50:00,20.87,20.88,20.87,20.88,9600.0,20.87,20.88,20.87,20.88,9600.0
2014-09-29 14:55:00,20.87,20.91,20.87,20.9,22400.0,20.87,20.91,20.87,20.9,22400.0
2014-09-29 15:00:00,20.89,20.91,20.89,20.89,11200.0,20.89,20.91,20.89,20.89,11200.0
2014-09-29 15:05:00,20.89,20.91,20.88,20.89,12400.0,20.89,20.91,20.88,20.89,12400.0
2014-09-29 15:10:00,20.88,20.9,20.88,20.9,16400.0,20.88,20.9,20.88,20.9,16400.0
2014-09-29 15:15:00,20.91,20.91,20.88,20.9,15200.0,20.91,20.91,20.88,20.9,15200.0
2014-09-29 15:20:00,20.9,20.91,20.89,20.9,22000.0,20.9,20.91,20.89,20.9,22000.0
2014-09-29 15:25:00,20.91,20.93,20.9,20.91,20800.0,20.91,20.93,20.9,20.91,20800.0
2014-09-29 15:30:00,20.91,20.91,20.9,20.91,17200.0,20.91,20.91,20.9,20.91,17200.0
2014-09-29 15:35:00,20.91,20.93,20.91,20.93,48800.0,20.91,20.93,20.91,20.93,48800.0
2014-09-29 15:40:00,20.93,20.93,20.91,20.93,72400.0,20.93,20.93,20.91,20.93,72400.0
2014-09-29 15:45:00,20.93,20.95,20.93,20.94,48800.0,20.93,20.95,20.93,20.94,48800.0
2014-09-29 15:50:00,20.94,20.95,20.93,20.94,40000.0,20.94,20.95,20.93,20.94,40000.0
2014-09-29 15:55:00,20.93,20.96,20.93,20.93,50800.0,20.93,20.96,20.93,20.93,50800.0
2014-09-30 09:30:00,20.91,20.95,20.86,20.91,75600.0,20.91,20.95,20.86,20.91,75600.0
2014-09-30 09:35:00,20.91,20.91,20.85,20.85,26400.0,20.91,20.91,20.85,20.85,26400.0
2014-09-30 09:40:00,20.85,20.85,20.8,20.84,46000.0,20.85,20.85,20.8,20.84,46000.0
2014-09-30 09:45:00,20.84,20.86,20.81,20.81,33600.0,20.84,20.86,20.81,20.81,33600.0
2014-09-30 09:50:00,20.82,20.82,20.76,20.79,27600.0,20.82,20.82,20.76,20.79,27600.0
2014-09-30 09:55:00,20.79,20.8,20.7,20.72,53200.0,20.79,20.8,20.7,20.72,53200.0
2014-09-30 10:00:00,20.71,20.71,20.61,20.67,37200.0,20.71,20.71,20.61,20.67,37200.0
2014-09-30 10:05:00,20.67,20.71,20.65,20.71,17200.0,20.67,20.71,20.65,20.71,17200.0
2014-09-30 10:10:00,20.7,20.73,20.67,20.73,20400.0,20.7,20.73,20.67,20.73,20400.0
2014-09-30 10:15:00,20.72,20.74,20.72,20.74,6000.0,20.72,20.74,20.72,20.74,6000.0
2014-09-30 10:20:00,20.73,20.74,20.71,20.73,41600.0,20.73,20.74,20.71,20.73,41600.0
2014-09-30 10:25:00,20.73,20.75,20.71,20.73,28400.0,20.73,20.75,20.71,20.73,28400.0
2014-09-30 10:30:00,20.71,20.74,20.7,20.72,10400.0,20.71,20.74,20.7,20.72,10400.0
2014-09-30 10:35:00,20.7,20.73,20.68,20.73,78400.0,20.7,20.73,20.68,20.73,78400.0
2014-09-30 10:40:00,20.74,20.78,20.74,20.76,38000.0,20.74,20.78,20.74,20.76,38000.0
2014-09-30 10:45:00,20.77,20.81,20.77,20.78,32400.0,20.77,20.81,20.77,20.78,32400.0
2014-09-30 10:50:00,20.78,20.8,20.76,20.8,21200.0,20.78,20.8,20.76,20.8,21200.0
2014-09-30 10:55:00,20.8,20.81,20.77,20.8,13200.0,20.8,20.81,20.77,20.8,13200.0
2014-09-30 11:00:00,20.8,20.83,20.78,20.83,11600.0,20.8,20.83,20.78,20.83,11600.0
2014-09-30 11:05:00,20.84,20.89,20.84,20.87,16000.0,20.84,20.89,20.84,20.87,16000.0
2014-09-30 11:10:00,20.86,20.88,20.85,20.88,4400.0,20.86,20.88,20.85,20.88,4400.0
2014-09-30 11:15:00,20.86,20.88,20.86,20.87,52000.0,20.86,20.88,20.86,20.87,52000.0
2014-09-30 11:20:00,20.86,20.89,20.86,20.88,28800.0,20.86,20.89,20.86,20.88,28800.0
2014-09-30 11:25:00,20.89,20.9,20.88,20.88,27600.0,20.89,20.9,20.88,20.88,27600.0
2014-09-30 11:30:00,20.88,20.89,20.86,20.86,17600.0,20.88,20.89,20.86,20.86,17600.0
2014-09-30 11:35:00,20.85,20.86,20.84,20.84,13600.0,20.85,20.86,20.84,20.84,13600.0
2014-09-30 11:40:00,20.83,20.83,20.79,20.79,12800.0,20.83,20.83,20.79,20.79,12800.0
2014-09-30 11:45:00,20.78,20.79,20.77,20.77,15600.0,20.78,20.79,20.77,20.77,15600.0
2014-09-30 11:50:00,20.77,20.79,20.77,20.79,8800.0,20.77,20.79,20.77,20.79,8800.0
2014-09-30 11:55:00,20.77,20.77,20.76,20.76,7600.0,20.77,20.77,20.76,20.76,7600.0
2014-09-30 12:00:00,20.77,20.78,20.77,20.78,20000.0,20.77,20.78,20.77,20.78,20000.0
2014-09-30 12:05:00,20.79,20.79,20.77,20.77,5600.0,20.79,20.79,20.77,20.77,5600.0
2014-09-30 12:10:00,20.78,20.79,20.78,20.78,4000.0,20.78,20.79,20.78,20.78,4000.0
2014-09-30 12:15:00,20.78,20.8,20.77,20.8,14800.0,20.78,20.8,20.77,20.8,14800.0
2014-09-30 12:20:00,20.78,20.79,20.77,20.77,10400.0,20.78,20.79,20.77,20.77,10400.0
2014-09-30 12:25:00,20.77,20.78,20.76,20.77,14000.0,20.77,20.78,20.76,20.77,14000.0
2014-09-30 12:30:00,20.77,20.8,20.76,20.8,17600.0,20.77,20.8,20.76,20.8,17600.0
2014-09-30 12:35:00,20.8,20.8,20.77,20.77,25200.0,20.8,20.8,20.77,20.77,25200.0
2014-09-30 12:40:00,20.78,20.78,20.76,20.77,26400.0,20.78,20.78,20.76,20.77,26400.0
2014-09-30 12:45:00,20.77,20.78,20.76,20.76,13200.0,20.77,20.78,20.76,20.76,13200.0
2014-09-30 12:50:00,20.77,20.82,20.77,20.81,46000.0,20.77,20.82,20.77,20.81,46000.0
2014-09-30 12:55:00,20.81,20.83,20.79,20.79,19200.0,20.81,20.83,20.79,20.79,19200.0
2014-09-30 13:00:00,20.8,20.81,20.79,20.79,18000.0,20.8,20.81,20.79,20.79,18000.0
2014-09-30 13:05:00,20.8,20.81,20.79,20.79,7600.0,20.8,20.81,20.79,20.79,7600.0
2014-09-30 13:10:00,20.78,20.78,20.77,20.78,3600.0,20.78,20.78,20.77,20.78,3600.0
2014-09-30 13:15:00,20.77,20.79,20.77,20.77,10400.0,20.77,20.79,20.77,20.77,10400.0
2014-09-30 13:20:00,20.77,20.77,20.75,20.76,7200.0,20.77,20.77,20.75,20.76,7200.0
2014-09-30 13:25:00,20.75,20.77,20.74,20.74,13200.0,20.75,20.77,20.74,20.74,13200.0
2014-09-30 13:30:00,20.73,20.74,20.72,20.72,10400.0,20.73,20.74,20.72,20.72,10400.0
2014-09-30 13:35:00,20.72,20.73,20.71,20.72,6400.0,20.72,20.73,20.71,20.72,6400.0
2014-09-30 13:40:00,20.73,20.73,20.71,20.72,16000.0,20.73,20.73,20.71,20.72,16000.0
2014-09-30 13:45:00,20.71,20.71,20.68,20.7,15600.0,20.71,20.71,20.68,20.7,15600.0
2014-09-30 13:50:00,20.68,20.71,20.68,20.71,10000.0,20.68,20.71,20.68,20.71,10000.0
2014-09-30 13:55:00,20.7,20.7,20.69,20.7,12400.0,20.7,20.7,20.69,20.7,12400.0
2014-09-30 14:00:00,20.7,20.71,20.68,20.71,19600.0,20.7,20.71,20.68,20.71,19600.0
2014-09-30 14:05:00,20.71,20.71,20.68,20.68,9200.0,20.71,20.71,20.68,20.68,9200.0
2014-09-30 14:10:00,20.68,20.68,20.66,20.68,12800.0,20.68,20.68,20.66,20.68,12800.0
2014-09-30 14:15:00,20.67,20.68,20.66,20.68,8800.0,20.67,20.68,20.66,20.68,8800.0
2014-09-30 14:20:00,20.67,20.67,20.66,20.67,13600.0,20.67,20.67,20.66,20.67,13600.0
2014-09-30 14:25:00,20.67,20.71,20.66,20.71,21200.0,20.67,20.71,20.66,20.71,21200.0
2014-09-30 14:30:00,20.71,20.73,20.7,20.71,9200.0,20.71,20.73,20.7,20.71,9200.0
2014-09-30 14:35:00,20.71,20.71,20.68,20.7,6000.0,20.71,20.71,20.68,20.7,6000.0
2014-09-30 14:40:00,20.68,20.69,20.67,20.68,10400.0,20.68,20.69,20.67,20.68,10400.0
2014-09-30 14:45:00,20.67,20.71,20.67,20.71,14800.0,20.67,20.71,20.67,20.71,14800.0
2014-09-30 14:50:00,20.7,20.71,20.69,20.7,8000.0,20.7,20.71,20.69,20.7,8000.0
2014-09-30 14:55:00,20.71,20.73,20.71,20.72,13200.0,20.71,20.73,20.71,20.72,13200.0
2014-09-30 15:00:00,20.7,20.71,20.7,20.7,11200.0,20.7,20.71,20.7,20.7,11200.0
2014-09-30 15:05:00,20.71,20.72,20.7,20.72,5600.0,20.71,20.72,20.7,20.72,5600.0
2014-09-30 15:10:00,20.72,20.72,20.71,20.71,12800.0,20.72,20.72,20.71,20.71,12800.0
2014-09-30 15:15:00,20.71,20.75,20.7,20.75,13200.0,20.71,20.75,20.7,20.75,13200.0
2014-09-30 15:20:00,20.75,20.79,20.75,20.77,25600.0,20.75,20.79,20.75,20.77,25600.0
2014-09-30 15:25:00,20.76,20.77,20.76,20.76,16400.0,20.76,20.77,20.76,20.76,16400.0
2014-09-30 15:30:00,20.77,20.78,20.75,20.77,40400.0,20.77,20.78,20.75,20.77,40400.0
2014-09-30 15:35:00,20.78,20.78,20.76,20.76,37200.0,20.78,20.78,20.76,20.76,37200.0
2014-09-30 15:40:00,20.75,20.76,20.74,20.74,16400.0,20.75,20.76,20.74,20.74,16400.0
2014-09-30 15:45:00,20.74,20.74,20.7,20.72,51200.0,20.74,20.74,20.7,20.72,51200.0
2014-09-30 15:50:00,20.71,20.74,20.71,20.73,74400.0,20.71,20.74,20.71,20.73,74400.0
2014-09-30 15:55:00,20.72,20.73,20.68,20.68,145600.0,20.72,20.73,20.68,20.68,145600.0
2014-10-01 09:30:00,20.68,20.71,20.5,20.58,37600.0,20.68,20.71,20.5,20.58,37600.0
2014-10-01 09:35:00,20.62,20.62,20.43,20.46,19600.0,20.62,20.62,20.43,20.46,19600.0
2014-10-01 09:40:00,20.44,20.5,20.42,20.42,23200.0,20.44,20.5,20.42,20.42,23200.0
2014-10-01 09:45:00,20.43,20.47,20.32,20.34,123600.0,20.43,20.47,20.32,20.34,123600.0
2014-10-01 09:50:00,20.34,20.39,20.28,20.33,71200.0,20.34,20.39,20.28,20.33,71200.0
2014-10-01 09:55:00,20.34,20.35,20.28,20.28,17200.0,20.34,20.35,20.28,20.28,17200.0
2014-10-01 10:00:00,20.28,20.34,20.26,20.28,39600.0,20.28,20.34,20.26,20.28,39600.0
2014-10-01 10:05:00,20.27,20.33,20.25,20.29,22000.0,20.27,20.33,20.25,20.29,22000.0
2014-10-01 10:10:00,20.29,20.32,20.28,20.31,14000.0,20.29,20.32,20.28,20.31,14000.0
2014-10-01 10:15:00,20.32,20.37,20.32,20.37,36000.0,20.32,20.37,20.32,20.37,36000.0
2014-10-01 10:20:00,20.37,20.42,20.37,20.41,23600.0,20.37,20.42,20.37,20.41,23600.0
2014-10-01 10:25:00,20.39,20.41,20.39,20.41,5200.0,20.39,20.41,20.39,20.41,5200.0
2014-10-01 10:30:00,20.4,20.4,20.35,20.36,33600.0,20.4,20.4,20.35,20.36,33600.0
2014-10-01 10:35:00,20.35,20.35,20.29,20.32,18400.0,20.35,20.35,20.29,20.32,18400.0
2014-10-01 10:40:00,20.31,20.34,20.31,20.31,18000.0,20.31,20.34,20.31,20.31,18000.0
2014-10-01 10:45:00,20.31,20.37,20.31,20.36,12400.0,20.31,20.37,20.31,20.36,12400.0
2014-10-01 10:50:00,20.37,20.39,20.36,20.36,14000.0,20.37,20.39,20.36,20.36,14000.0
2014-10-01 10:55:00,20.37,20.43,20.36,20.41,23600.0,20.37,20.43,20.36,20.41,23600.0
2014-10-01 11:00:00,20.42,20.46,20.41,20.46,10000.0,20.42,20.46,20.41,20.46,10000.0
2014-10-01 11:05:00,20.44,20.47,20.44,20.44,9200.0,20.44,20.47,20.44,20.44,9200.0
2014-10-01 11:10:00,20.44,20.44,20.39,20.4,30400.0,20.44,20.44,20.39,20.4,30400.0
2014-10-01 11:15:00,20.4,20.43,20.38,20.42,11200.0,20.4,20.43,20.38,20.42,11200.0
2014-10-01 11:20:00,20.42,20.43,20.41,20.41,8000.0,20.42,20.43,20.41,20.41,8000.0
2014-10-01 11:25:00,20.41,20.41,20.36,20.39,18400.0,20.41,20.41,20.36,20.39,18400.0
2014-10-01 11:30:00,20.4,20.4,20.36,20.36,20800.0,20.4,20.4,20.36,20.36,20800.0
2014-10-01 11:35:00,20.38,20.39,20.36,20.37,16400.0,20.38,20.39,20.36,20.37,16400.0
2014-10-01 11:40:00,20.37,20.39,20.36,20.39,18000.0,20.37,20.39,20.36,20.39,18000.0
2014-10-01 11:45:00,20.38,20.38,20.33,20.34,39200.0,20.38,20.38,20.33,20.34,39200.0
2014-10-01 11:50:00,20.36,20.37,20.35,20.36,6800.0,20.36,20.37,20.35,20.36,6800.0
2014-10-01 11:55:00,20.36,20.39,20.36,20.38,14400.0,20.36,20.39,20.36,20.38,14400.0
2014-10-01 12:00:00,20.38,20.39,20.37,20.38,14000.0,20.38,20.39,20.37,20.38,14000.0
2014-10-01 12:05:00,20.38,20.4,20.36,20.38,26800.0,20.38,20.4,20.36,20.38,26800.0
2014-10-01 12:10:00,20.38,20.39,20.36,20.36,32800.0,20.38,20.39,20.36,20.36,32800.0
2014-10-01 12:15:00,20.37,20.39,20.37,20.37,15200.0,20.37,20.39,20.37,20.37,15200.0
2014-10-01 12:20:00,20.38,20.39,20.37,20.39,8800.0,20.38,20.39,20.37,20.39,8800.0
2014-10-01 12:25:00,20.38,20.39,20.37,20.38,14400.0,20.38,20.39,20.37,20.38,14400.0
2014-10-01 12:30:00,20.38,20.39,20.36,20.38,12000.0,20.38,20.39,20.36,20.38,12000.0
2014-10-01 12:35:00,20.39,20.39,20.37,20.38,21600.0,20.39,20.39,20.37,20.38,21600.0
2014-10-01 12:40:00,20.37,20.4,20.36,20.38,6400.0,20.37,20.4,20.36,20.38,6400.0
2014-10-01 12:45:00,20.38,20.38,20.34,20.35,21200.0,20.38,20.38,20.34,20.35,21200.0
2014-10-01 12:50:00,20.35,20.37,20.34,20.35,11600.0,20.35,20.37,20.34,20.35,11600.0
2014-10-01 12:55:00,20.36,20.36,20.33,20.33,14400.0,20.36,20.36,20.33,20.33,14400.0
2014-10-01 13:00:00,20.32,20.33,20.31,20.31,13200.0,20.32,20.33,20.31,20.31,13200.0
2014-10-01 13:05:00,20.31,20.32,20.28,20.28,12800.0,20.31,20.32,20.28,20.28,12800.0
2014-10-01 13:10:00,20.29,20.3,20.28,20.29,30000.0,20.29,20.3,20.28,20.29,30000.0
2014-10-01 13:15:00,20.27,20.29,20.26,20.27,9600.0,20.27,20.29,20.26,20.27,9600.0
2014-10-01 13:20:00,20.25,20.27,20.25,20.26,8800.0,20.25,20.27,20.25,20.26,8800.0
2014-10-01 13:25:00,20.28,20.29,20.27,20.28,28800.0,20.28,20.29,20.27,20.28,28800.0
2014-10-01 13:30:00,20.28,20.29,20.28,20.29,15200.0,20.28,20.29,20.28,20.29,15200.0
2014-10-01 13:35:00,20.28,20.29,20.28,20.28,10800.0,20.28,20.29,20.28,20.28,10800.0
2014-10-01 13:40:00,20.29,20.29,20.27,20.28,18800.0,20.29,20.29,20.27,20.28,18800.0
2014-10-01 13:45:00,20.28,20.29,20.28,20.28,21200.0,20.28,20.29,20.28,20.28,21200.0
2014-10-01 13:50:00,20.29,20.29,20.27,20.27,6400.0,20.29,20.29,20.27,20.27,6400.0
2014-10-01 13:55:00,20.27,20.27,20.27,20.27,10800.0,20.27,20.27,20.27,20.27,10800.0
2014-10-01 14:00:00,20.25,20.27,20.25,20.27,8000.0,20.25,20.27,20.25,20.27,8000.0
2014-10-01 14:05:00,20.28,20.29,20.27,20.28,11200.0,20.28,20.29,20.27,20.28,11200.0
2014-10-01 14:10:00,20.29,20.29,20.28,20.29,13600.0,20.29,20.29,20.28,20.29,13600.0
2014-10-01 14:15:00,20.29,20.32,20.29,20.32,16000.0,20.29,20.32,20.29,20.32,16000.0
2014-10-01 14:20:00,20.31,20.34,20.31,20.34,10800.0,20.31,20.34,20.31,20.34,10800.0
2014-10-01 14:25:00,20.34,20.36,20.34,20.35,23200.0,20.34,20.36,20.34,20.35,23200.0
2014-10-01 14:30:00,20.36,20.37,20.34,20.35,20000.0,20.36,20.37,20.34,20.35,20000.0
2014-10-01 14:35:00,20.35,20.36,20.35,20.36,9600.0,20.35,20.36,20.35,20.36,9600.0
2014-10-01 14:40:00,20.36,20.36,20.35,20.35,16000.0,20.36,20.36,20.35,20.35,16000.0
2014-10-01 14:45:00,20.36,20.36,20.36,20.36,10400.0,20.36,20.36,20.36,20.36,10400.0
2014-10-01 14:50:00,20.36,20.36,20.33,20.34,13600.0,20.36,20.36,20.33,20.34,13600.0
2014-10-01 14:55:00,20.33,20.33,20.3,20.31,19200.0,20.33,20.33,20.3,20.31,19200.0
2014-10-01 15:00:00,20.31,20.32,20.29,20.3,23200.0,20.31,20.32,20.29,20.3,23200.0
2014-10-01 15:05:00,20.29,20.31,20.29,20.29,56000.0,20.29,20.31,20.29,20.29,56000.0
2014-10-01 15:10:00,20.28,20.33,20.28,20.33,42800.0,20.28,20.33,20.28,20.33,42800.0
2014-10-01 15:15:00,20.33,20.37,20.33,20.36,40000.0,20.33,20.37,20.33,20.36,40000.0
2014-10-01 15:20:00,20.36,20.36,20.32,20.33,20400.0,20.36,20.36,20.32,20.33,20400.0
2014-10-01 15:25:00,20.32,20.38,20.32,20.36,24000.0,20.32,20.38,20.32,20.36,24000.0
2014-10-01 15:30:00,20.36,20.38,20.35,20.36,27600.0,20.36,20.38,20.35,20.36,27600.0
2014-10-01 15:35:00,20.36,20.39,20.36,20.39,22400.0,20.36,20.39,20.36,20.39,22400.0
2014-10-01 15:40:00,20.38,20.4,20.37,20.37,25200.0,20.38,20.4,20.37,20.37,25200.0
2014-10-01 15:45:00,20.37,20.4,20.37,20.39,48000.0,20.37,20.4,20.37,20.39,48000.0
2014-10-01 15:50:00,20.39,20.4,20.36,20.4,107600.0,20.39,20.4,20.36,20.4,107600.0
2014-10-01 15:55:00,20.39,20.42,20.36,20.37,156800.0,20.39,20.42,20.36,20.37,156800.0
2014-10-02 09:30:00,20.32,20.34,20.3,20.32,12400.0,20.32,20.34,20.3,20.32,12400.0
2014-10-02 09:35:00,20.31,20.38,20.31,20.35,15200.0,20.31,20.38,20.31,20.35,15200.0
2014-10-02 09:40:00,20.35,20.36,20.32,20.32,8000.0,20.35,20.36,20.32,20.32,8000.0
2014-10-02 09:45:00,20.33,20.41,20.31,20.41,10800.0,20.33,20.41,20.31,20.41,10800.0
2014-10-02 09:50:00,20.39,20.41,20.35,20.35,8400.0,20.39,20.41,20.35,20.35,8400.0
2014-10-02 09:55:00,20.35,20.4,20.35,20.4,6800.0,20.35,20.4,20.35,20.4,6800.0
2014-10-02 10:00:00,20.37,20.38,20.35,20.35,16400.0,20.37,20.38,20.35,20.35,16400.0
2014-10-02 10:05:00,20.35,20.37,20.34,20.34,16000.0,20.35,20.37,20.34,20.34,16000.0
2014-10-02 10:10:00,20.34,20.34,20.3,20.3,24400.0,20.34,20.34,20.3,20.3,24400.0
2014-10-02 10:15:00,20.29,20.3,20.26,20.26,13200.0,20.29,20.3,20.26,20.26,13200.0
2014-10-02 10:20:00,20.27,20.29,20.26,20.29,12400.0,20.27,20.29,20.26,20.29,12400.0
2014-10-02 10:25:00,20.3,20.3,20.26,20.26,12400.0,20.3,20.3,20.26,20.26,12400.0
2014-10-02 10:30:00,20.25,20.25,20.19,20.19,28800.0,20.25,20.25,20.19,20.19,28800.0
2014-10-02 10:35:00,20.19,20.2,20.17,20.17,23600.0,20.19,20.2,20.17,20.17,23600.0
2014-10-02 10:40:00,20.18,20.18,20.1,20.13,22000.0,20.18,20.18,20.1,20.13,22000.0
2014-10-02 10:45:00,20.14,20.15,20.12,20.15,35200.0,20.14,20.15,20.12,20.15,35200.0
2014-10-02 10:50:00,20.15,20.15,20.11,20.12,31600.0,20.15,20.15,20.11,20.12,31600.0
2014-10-02 10:55:00,20.11,20.11,20.07,20.08,46800.0,20.11,20.11,20.07,20.08,46800.0
2014-10-02 11:00:00,20.08,20.08,19.94,20.02,367600.0,20.08,20.08,19.94,20.02,367600.0
2014-10-02 11:05:00,20.02,20.09,20.02,20.02,112800.0,20.02,20.09,20.02,20.02,112800.0
2014-10-02 11:10:00,20.03,20.05,20.01,20.04,28800.0,20.03,20.05,20.01,20.04,28800.0
2014-10-02 11:15:00,20.04,20.05,20.03,20.04,14400.0,20.04,20.05,20.03,20.04,14400.0
2014-10-02 11:20:00,20.04,20.04,20.01,20.02,21600.0,20.04,20.04,20.01,20.02,21600.0
2014-10-02 11:25:00,20.02,20.03,20.0,20.0,33600.0,20.02,20.03,20.0,20.0,33600.0
2014-10-02 11:30:00,20.02,20.02,19.96,20.0,52800.0,20.02,20.02,19.96,20.0,52800.0
2014-10-02 11:35:00,20.0,20.01,19.96,19.98,48000.0,20.0,20.01,19.96,19.98,48000.0
2014-10-02 11:40:00,19.99,19.99,19.89,19.91,47200.0,19.99,19.99,19.89,19.91,47200.0
2014-10-02 11:45:00,19.9,20.0,19.9,19.98,58400.0,19.9,20.0,19.9,19.98,58400.0
2014-10-02 11:50:00,19.98,19.99,19.96,19.97,51600.0,19.98,19.99,19.96,19.97,51600.0
2014-10-02 11:55:00,19.97,20.01,19.95,20.01,48400.0,19.97,20.01,19.95,20.01,48400.0
2014-10-02 12:00:00,19.99,20.03,19.98,20.02,61600.0,19.99,20.03,19.98,20.02,61600.0
2014-10-02 12:05:00,20.02,20.06,20.0,20.05,46000.0,20.02,20.06,20.0,20.05,46000.0
2014-10-02 12:10:00,20.05,20.07,20.01,20.01,40800.0,20.05,20.07,20.01,20.01,40800.0
2014-10-02 12:15:00,20.01,20.02,19.98,19.98,34800.0,20.01,20.02,19.98,19.98,34800.0
2014-10-02 12:20:00,19.98,20.0,19.96,20.0,62400.0,19.98,20.0,19.96,20.0,62400.0
2014-10-02 12:25:00,20.0,20.03,20.0,20.01,32000.0,20.0,20.03,20.0,20.01,32000.0
2014-10-02 12:30:00,20.03,20.04,19.99,20.0,46000.0,20.03,20.04,19.99,20.0,46000.0
2014-10-02 12:35:00,19.99,19.99,19.99,19.99,2400.0,19.99,19.99,19.99,19.99,2400.0
2014-10-02 12:40:00,19.99,20.0,19.97,19.99,16400.0,19.99,20.0,19.97,19.99,16400.0
2014-10-02 12:45:00,19.99,20.0,19.98,19.98,18800.0,19.99,20.0,19.98,19.98,18800.0
2014-10-02 12:50:00,20.0,20.05,19.99,20.05,52800.0,20.0,20.05,19.99,20.05,52800.0
2014-10-02 12:55:00,20.04,20.1,20.04,20.1,13200.0,20.04,20.1,20.04,20.1,13200.0
2014-10-02 13:00:00,20.09,20.13,20.07,20.13,15600.0,20.09,20.13,20.07,20.13,15600.0
2014-10-02 13:05:00,20.13,20.16,20.1,20.16,23600.0,20.13,20.16,20.1,20.16,23600.0
2014-10-02 13:10:00,20.16,20.22,20.16,20.22,4800.0,20.16,20.22,20.16,20.22,4800.0
2014-10-02 13:15:00,20.21,20.23,20.21,20.23,5600.0,20.21,20.23,20.21,20.23,5600.0
2014-10-02 13:20:00,20.24,20.26,20.24,20.25,9200.0,20.24,20.26,20.24,20.25,9200.0
2014-10-02 13:25:00,20.26,20.26,20.25,20.26,6000.0,20.26,20.26,20.25,20.26,6000.0
2014-10-02 13:30:00,20.27,20.28,20.25,20.26,10800.0,20.27,20.28,20.25,20.26,10800.0
2014-10-02 13:35:00,20.26,20.26,20.23,20.24,13600.0,20.26,20.26,20.23,20.24,13600.0
2014-10-02 13:40:00,20.23,20.25,20.23,20.24,14800.0,20.23,20.25,20.23,20.24,14800.0
2014-10-02 13:45:00,20.25,20.29,20.25,20.27,48000.0,20.25,20.29,20.25,20.27,48000.0
2014-10-02 13:50:00,20.28,20.28,20.27,20.28,15200.0,20.28,20.28,20.27,20.28,15200.0
2014-10-02 13:55:00,20.28,20.28,20.26,20.27,15200.0,20.28,20.28,20.26,20.27,15200.0
2014-10-02 14:00:00,20.27,20.29,20.27,20.28,6800.0,20.27,20.29,20.27,20.28,6800.0
2014-10-02 14:05:00,20.28,20.32,20.28,20.31,8400.0,20.28,20.32,20.28,20.31,8400.0
2014-10-02 14:10:00,20.3,20.32,20.3,20.31,12800.0,20.3,20.32,20.3,20.31,12800.0
2014-10-02 14:15:00,20.32,20.32,20.29,20.29,14000.0,20.32,20.32,20.29,20.29,14000.0
2014-10-02 14:20:00,20.29,20.29,20.27,20.29,11200.0,20.29,20.29,20.27,20.29,11200.0
2014-10-02 14:25:00,20.29,20.3,20.28,20.3,24400.0,20.29,20.3,20.28,20.3,24400.0
2014-10-02 14:30:00,20.31,20.31,20.28,20.29,17200.0,20.31,20.31,20.28,20.29,17200.0
2014-10-02 14:35:00,20.29,20.32,20.29,20.3,64800.0,20.29,20.32,20.29,20.3,64800.0
2014-10-02 14:40:00,20.3,20.3,20.27,20.3,27200.0,20.3,20.3,20.27,20.3,27200.0
2014-10-02 14:45:00,20.3,20.31,20.29,20.3,19600.0,20.3,20.31,20.29,20.3,19600.0
2014-10-02 14:50:00,20.3,20.31,20.29,20.31,36400.0,20.3,20.31,20.29,20.31,36400.0
2014-10-02 14:55:00,20.3,20.3,20.28,20.28,18800.0,20.3,20.3,20.28,20.28,18800.0
2014-10-02 15:00:00,20.27,20.29,20.26,20.28,29600.0,20.27,20.29,20.26,20.28,29600.0
2014-10-02 15:05:00,20.28,20.28,20.27,20.27,14000.0,20.28,20.28,20.27,20.27,14000.0
2014-10-02 15:10:00,20.27,20.28,20.25,20.25,27200.0,20.27,20.28,20.25,20.25,27200.0
2014-10-02 15:15:00,20.25,20.26,20.22,20.22,32000.0,20.25,20.26,20.22,20.22,32000.0
2014-10-02 15:20:00,20.22,20.23,20.22,20.22,40400.0,20.22,20.23,20.22,20.22,40400.0
2014-10-02 15:25:00,20.22,20.23,20.22,20.22,19600.0,20.22,20.23,20.22,20.22,19600.0
2014-10-02 15:30:00,20.22,20.22,20.18,20.19,42400.0,20.22,20.22,20.18,20.19,42400.0
2014-10-02 15:35:00,20.19,20.2,20.18,20.2,41200.0,20.19,20.2,20.18,20.2,41200.0
2014-10-02 15:40:00,20.2,20.2,20.18,20.18,46000.0,20.2,20.2,20.18,20.18,46000.0
2014-10-02 15:45:00,20.18,20.21,20.17,20.2,66400.0,20.18,20.21,20.17,20.2,66400.0
2014-10-02 15:50:00,20.2,20.2,20.18,20.18,72000.0,20.2,20.2,20.18,20.18,72000.0
2014-10-02 15:55:00,20.18,20.18,20.17,20.17,126400.0,20.18,20.18,20.17,20.17,126400.0
2014-10-03 09:30:00,20.28,20.28,20.25,20.26,20800.0,20.28,20.28,20.25,20.26,20800.0
2014-10-03 09:35:00,20.25,20.25,20.17,20.23,12400.0,20.25,20.25,20.17,20.23,12400.0
2014-10-03 09:40:00,20.23,20.41,20.23,20.41,195600.0,20.23,20.41,20.23,20.41,195600.0
2014-10-03 09:45:00,20.4,20.4,20.39,20.39,2800.0,20.4,20.4,20.39,20.39,2800.0
2014-10-03 09:50:00,20.39,20.4,20.34,20.35,6000.0,20.39,20.4,20.34,20.35,6000.0
2014-10-03 09:55:00,20.35,20.37,20.34,20.36,8400.0,20.35,20.37,20.34,20.36,8400.0
2014-10-03 10:00:00,20.38,20.46,20.37,20.46,57200.0,20.38,20.46,20.37,20.46,57200.0
2014-10-03 10:05:00,20.45,20.45,20.39,20.43,22000.0,20.45,20.45,20.39,20.43,22000.0
2014-10-03 10:10:00,20.43,20.43,20.41,20.42,23200.0,20.43,20.43,20.41,20.42,23200.0
2014-10-03 10:15:00,20.43,20.45,20.43,20.45,11600.0,20.43,20.45,20.43,20.45,11600.0
2014-10-03 10:20:00,20.44,20.47,20.42,20.42,13200.0,20.44,20.47,20.42,20.42,13200.0
2014-10-03 10:25:00,20.43,20.45,20.43,20.45,6400.0,20.43,20.45,20.43,20.45,6400.0
2014-10-03 10:30:00,20.43,20.44,20.41,20.44,15600.0,20.43,20.44,20.41,20.44,15600.0
2014-10-03 10:35:00,20.42,20.53,20.41,20.52,50800.0,20.42,20.53,20.41,20.52,50800.0
2014-10-03 10:40:00,20.52,20.56,20.5,20.56,26000.0,20.52,20.56,20.5,20.56,26000.0
2014-10-03 10:45:00,20.56,20.56,20.54,20.55,9600.0,20.56,20.56,20.54,20.55,9600.0
2014-10-03 10:50:00,20.56,20.56,20.53,20.54,97200.0,20.56,20.56,20.53,20.54,97200.0
2014-10-03 10:55:00,20.54,20.54,20.53,20.54,18000.0,20.54,20.54,20.53,20.54,18000.0
2014-10-03 11:00:00,20.54,20.56,20.54,20.54,12000.0,20.54,20.56,20.54,20.54,12000.0
2014-10-03 11:05:00,20.54,20.57,20.54,20.57,11200.0,20.54,20.57,20.54,20.57,11200.0
2014-10-03 11:10:00,20.56,20.56,20.55,20.56,10800.0,20.56,20.56,20.55,20.56,10800.0
2014-10-03 11:15:00,20.56,20.6,20.55,20.59,51600.0,20.56,20.6,20.55,20.59,51600.0
2014-10-03 11:20:00,20.59,20.59,20.57,20.58,6000.0,20.59,20.59,20.57,20.58,6000.0
2014-10-03 11:25:00,20.57,20.6,20.57,20.6,4400.0,20.57,20.6,20.57,20.6,4400.0
2014-10-03 11:30:00,20.6,20.63,20.6,20.63,10800.0,20.6,20.63,20.6,20.63,10800.0
2014-10-03 11:35:00,20.64,20.65,20.63,20.63,20400.0,20.64,20.65,20.63,20.63,20400.0
2014-10-03 11:40:00,20.65,20.68,20.65,20.68,16400.0,20.65,20.68,20.65,20.68,16400.0
2014-10-03 11:45:00,20.68,20.68,20.63,20.66,12800.0,20.68,20.68,20.63,20.66,12800.0
2014-10-03 11:50:00,20.66,20.66,20.63,20.63,13600.0,20.66,20.66,20.63,20.63,13600.0
2014-10-03 11:55:00,20.63,20.67,20.62,20.66,26800.0,20.63,20.67,20.62,20.66,26800.0
2014-10-03 12:00:00,20.65,20.66,20.64,20.66,15600.0,20.65,20.66,20.64,20.66,15600.0
2014-10-03 12:05:00,20.66,20.68,20.66,20.67,8800.0,20.66,20.68,20.66,20.67,8800.0
2014-10-03 12:10:00,20.67,20.69,20.67,20.68,5600.0,20.67,20.69,20.67,20.68,5600.0
2014-10-03 12:15:00,20.67,20.7,20.67,20.7,10800.0,20.67,20.7,20.67,20.7,10800.0
2014-10-03 12:20:00,20.7,20.71,20.69,20.71,21600.0,20.7,20.71,20.69,20.71,21600.0
2014-10-03 12:25:00,20.71,20.73,20.71,20.72,7200.0,20.71,20.73,20.71,20.72,7200.0
2014-10-03 12:30:00,20.73,20.73,20.7,20.71,9200.0,20.73,20.73,20.7,20.71,9200.0
2014-10-03 12:35:00,20.71,20.72,20.7,20.72,13600.0,20.71,20.72,20.7,20.72,13600.0
2014-10-03 12:40:00,20.71,20.72,20.71,20.71,14400.0,20.71,20.72,20.71,20.71,14400.0
2014-10-03 12:45:00,20.71,20.72,20.7,20.71,14400.0,20.71,20.72,20.7,20.71,14400.0
2014-10-03 12:50:00,20.72,20.72,20.71,20.72,6000.0,20.72,20.72,20.71,20.72,6000.0
2014-10-03 12:55:00,20.73,20.73,20.7,20.71,14000.0,20.73,20.73,20.7,20.71,14000.0
2014-10-03 13:00:00,20.71,20.71,20.7,20.7,19600.0,20.71,20.71,20.7,20.7,19600.0
2014-10-03 13:05:00,20.7,20.7,20.67,20.67,14000.0,20.7,20.7,20.67,20.67,14000.0
2014-10-03 13:10:00,20.66,20.66,20.65,20.65,15600.0,20.66,20.66,20.65,20.65,15600.0
2014-10-03 13:15:00,20.66,20.66,20.65,20.66,37600.0,20.66,20.66,20.65,20.66,37600.0
2014-10-03 13:20:00,20.66,20.66,20.65,20.66,10000.0,20.66,20.66,20.65,20.66,10000.0
2014-10-03 13:25:00,20.66,20.66,20.64,20.65,9600.0,20.66,20.66,20.64,20.65,9600.0
2014-10-03 13:30:00,20.66,20.66,20.65,20.66,17200.0,20.66,20.66,20.65,20.66,17200.0
2014-10-03 13:35:00,20.66,20.66,20.63,20.63,26800.0,20.66,20.66,20.63,20.63,26800.0
2014-10-03 13:40:00,20.62,20.62,20.61,20.62,5600.0,20.62,20.62,20.61,20.62,5600.0
2014-10-03 13:45:00,20.61,20.61,20.6,20.61,8400.0,20.61,20.61,20.6,20.61,8400.0
2014-10-03 13:50:00,20.6,20.6,20.6,20.6,6800.0,20.6,20.6,20.6,20.6,6800.0
2014-10-03 13:55:00,20.6,20.6,20.59,20.6,9200.0,20.6,20.6,20.59,20.6,9200.0
2014-10-03 14:00:00,20.6,20.62,20.6,20.62,14000.0,20.6,20.62,20.6,20.62,14000.0
2014-10-03 14:05:00,20.62,20.64,20.62,20.64,12800.0,20.62,20.64,20.62,20.64,12800.0
2014-10-03 14:10:00,20.64,20.64,20.62,20.62,14000.0,20.64,20.64,20.62,20.62,14000.0
2014-10-03 14:15:00,20.64,20.66,20.64,20.65,10800.0,20.64,20.66,20.64,20.65,10800.0
2014-10-03 14:20:00,20.65,20.66,20.65,20.65,3200.0,20.65,20.66,20.65,20.65,3200.0
2014-10-03 14:25:00,20.67,20.68,20.67,20.68,25200.0,20.67,20.68,20.67,20.68,25200.0
2014-10-03 14:30:00,20.68,20.7,20.68,20.69,3200.0,20.68,20.7,20.68,20.69,3200.0
2014-10-03 14:35:00,20.68,20.7,20.68,20.69,9600.0,20.68,20.7,20.68,20.69,9600.0
2014-10-03 14:40:00,20.7,20.7,20.7,20.7,11200.0,20.7,20.7,20.7,20.7,11200.0
2014-10-03 14:45:00,20.7,20.71,20.7,20.7,11600.0,20.7,20.71,20.7,20.7,11600.0
2014-10-03 14:50:00,20.7,20.7,20.68,20.68,74000.0,20.7,20.7,20.68,20.68,74000.0
2014-10-03 14:55:00,20.67,20.68,20.66,20.66,18800.0,20.67,20.68,20.66,20.66,18800.0
2014-10-03 15:00:00,20.66,20.66,20.63,20.64,18400.0,20.66,20.66,20.63,20.64,18400.0
2014-10-03 15:05:00,20.64,20.64,20.62,20.62,10800.0,20.64,20.64,20.62,20.62,10800.0
2014-10-03 15:10:00,20.63,20.64,20.62,20.63,12800.0,20.63,20.64,20.62,20.63,12800.0
2014-10-03 15:15:00,20.63,20.64,20.61,20.62,17600.0,20.63,20.64,20.61,20.62,17600.0
2014-10-03 15:20:00,20.63,20.63,20.61,20.61,7600.0,20.63,20.63,20.61,20.61,7600.0
2014-10-03 15:25:00,20.61,20.61,20.59,20.59,27200.0,20.61,20.61,20.59,20.59,27200.0
2014-10-03 15:30:00,20.59,20.6,20.59,20.6,10800.0,20.59,20.6,20.59,20.6,10800.0
2014-10-03 15:35:00,20.59,20.6,20.59,20.6,15200.0,20.59,20.6,20.59,20.6,15200.0
2014-10-03 15:40:00,20.6,20.6,20.58,20.58,17200.0,20.6,20.6,20.58,20.58,17200.0
2014-10-03 15:45:00,20.58,20.58,20.57,20.58,55600.0,20.58,20.58,20.57,20.58,55600.0
2014-10-03 15:50:00,20.58,20.59,20.58,20.58,44800.0,20.58,20.59,20.58,20.58,44800.0
2014-10-03 15:55:00,20.58,20.58,20.55,20.55,118400.0,20.58,20.58,20.55,20.55,118400.0
2014-10-06 09:30:00,20.6,20.74,20.6,20.71,41200.0,20.6,20.74,20.6,20.71,41200.0
2014-10-06 09:35:00,20.73,20.76,20.73,20.75,54000.0,20.73,20.76,20.73,20.75,54000.0
2014-10-06 09:40:00,20.78,20.8,20.76,20.76,27600.0,20.78,20.8,20.76,20.76,27600.0
2014-10-06 09:45:00,20.76,20.85,20.76,20.79,38800.0,20.76,20.85,20.76,20.79,38800.0
2014-10-06 09:50:00,20.79,20.79,20.73,20.73,18400.0,20.79,20.79,20.73,20.73,18400.0
2014-10-06 09:55:00,20.74,20.77,20.73,20.73,38000.0,20.74,20.77,20.73,20.73,38000.0
2014-10-06 10:00:00,20.74,20.77,20.7,20.7,32400.0,20.74,20.77,20.7,20.7,32400.0
2014-10-06 10:05:00,20.7,20.73,20.68,20.68,38800.0,20.7,20.73,20.68,20.68,38800.0
2014-10-06 10:10:00,20.67,20.68,20.59,20.6,23200.0,20.67,20.68,20.59,20.6,23200.0
2014-10-06 10:15:00,20.59,20.61,20.57,20.59,13200.0,20.59,20.61,20.57,20.59,13200.0
2014-10-06 10:20:00,20.58,20.59,20.55,20.56,49200.0,20.58,20.59,20.55,20.56,49200.0
2014-10-06 10:25:00,20.57,20.61,20.57,20.6,31200.0,20.57,20.61,20.57,20.6,31200.0
2014-10-06 10:30:00,20.6,20.61,20.58,20.61,38000.0,20.6,20.61,20.58,20.61,38000.0
2014-10-06 10:35:00,20.61,20.64,20.61,20.62,27200.0,20.61,20.64,20.61,20.62,27200.0
2014-10-06 10:40:00,20.63,20.65,20.61,20.63,20400.0,20.63,20.65,20.61,20.63,20400.0
2014-10-06 10:45:00,20.63,20.64,20.61,20.62,34800.0,20.63,20.64,20.61,20.62,34800.0
2014-10-06 10:50:00,20.61,20.62,20.58,20.59,110800.0,20.61,20.62,20.58,20.59,110800.0
2014-10-06 10:55:00,20.59,20.59,20.56,20.59,44000.0,20.59,20.59,20.56,20.59,44000.0
2014-10-06 11:00:00,20.58,20.59,20.56,20.56,22800.0,20.58,20.59,20.56,20.56,22800.0
2014-10-06 11:05:00,20.56,20.56,20.54,20.55,26800.0,20.56,20.56,20.54,20.55,26800.0
2014-10-06 11:10:00,20.55,20.56,20.53,20.55,27200.0,20.55,20.56,20.53,20.55,27200.0
2014-10-06 11:15:00,20.54,20.54,20.5,20.51,38000.0,20.54,20.54,20.5,20.51,38000.0
2014-10-06 11:20:00,20.51,20.51,20.46,20.46,21600.0,20.51,20.51,20.46,20.46,21600.0
2014-10-06 11:25:00,20.46,20.47,20.43,20.43,22400.0,20.46,20.47,20.43,20.43,22400.0
2014-10-06 11:30:00,20.43,20.48,20.43,20.45,21200.0,20.43,20.48,20.43,20.45,21200.0
2014-10-06 11:35:00,20.45,20.45,20.4,20.4,24000.0,20.45,20.45,20.4,20.4,24000.0
2014-10-06 11:40:00,20.41,20.41,20.36,20.36,28400.0,20.41,20.41,20.36,20.36,28400.0
2014-10-06 11:45:00,20.36,20.39,20.36,20.38,40400.0,20.36,20.39,20.36,20.38,40400.0
2014-10-06 11:50:00,20.39,20.4,20.37,20.38,19600.0,20.39,20.4,20.37,20.38,19600.0
2014-10-06 11:55:00,20.38,20.39,20.36,20.37,15200.0,20.38,20.39,20.36,20.37,15200.0
2014-10-06 12:00:00,20.38,20.38,20.35,20.36,18000.0,20.38,20.38,20.35,20.36,18000.0
2014-10-06 12:05:00,20.36,20.4,20.36,20.38,6800.0,20.36,20.4,20.36,20.38,6800.0
2014-10-06 12:10:00,20.38,20.38,20.37,20.37,8800.0,20.38,20.38,20.37,20.37,8800.0
2014-10-06 12:15:00,20.36,20.39,20.36,20.39,8800.0,20.36,20.39,20.36,20.39,8800.0
2014-10-06 12:20:00,20.38,20.38,20.34,20.35,18400.0,20.38,20.38,20.34,20.35,18400.0
2014-10-06 12:25:00,20.36,20.38,20.33,20.33,16000.0,20.36,20.38,20.33,20.33,16000.0
2014-10-06 12:30:00,20.34,20.35,20.32,20.35,10000.0,20.34,20.35,20.32,20.35,10000.0
2014-10-06 12:35:00,20.36,20.36,20.32,20.32,5600.0,20.36,20.36,20.32,20.32,5600.0
2014-10-06 12:40:00,20.33,20.34,20.27,20.28,40800.0,20.33,20.34,20.27,20.28,40800.0
2014-10-06 12:45:00,20.28,20.3,20.27,20.3,7200.0,20.28,20.3,20.27,20.3,7200.0
2014-10-06 12:50:00,20.31,20.31,20.29,20.29,8400.0,20.31,20.31,20.29,20.29,8400.0
2014-10-06 12:55:00,20.28,20.3,20.27,20.3,14000.0,20.28,20.3,20.27,20.3,14000.0
2014-10-06 13:00:00,20.29,20.31,20.27,20.31,18400.0,20.29,20.31,20.27,20.31,18400.0
2014-10-06 13:05:00,20.31,20.32,20.3,20.32,83200.0,20.31,20.32,20.3,20.32,83200.0
2014-10-06 13:10:00,20.32,20.34,20.32,20.33,7200.0,20.32,20.34,20.32,20.33,7200.0
2014-10-06 13:15:00,20.34,20.36,20.33,20.33,12800.0,20.34,20.36,20.33,20.33,12800.0
2014-10-06 13:20:00,20.33,20.36,20.33,20.36,14800.0,20.33,20.36,20.33,20.36,14800.0
2014-10-06 13:25:00,20.37,20.38,20.34,20.34,10800.0,20.37,20.38,20.34,20.34,10800.0
2014-10-06 13:30:00,20.36,20.36,20.33,20.34,11600.0,20.36,20.36,20.33,20.34,11600.0
2014-10-06 13:35:00,20.33,20.34,20.32,20.32,14000.0,20.33,20.34,20.32,20.32,14000.0
2014-10-06 13:40:00,20.31,20.31,20.29,20.31,16800.0,20.31,20.31,20.29,20.31,16800.0
2014-10-06 13:45:00,20.31,20.32,20.3,20.3,11200.0,20.31,20.32,20.3,20.3,11200.0
2014-10-06 13:50:00,20.3,20.31,20.29,20.31,14000.0,20.3,20.31,20.29,20.31,14000.0
2014-10-06 13:55:00,20.31,20.32,20.29,20.31,13600.0,20.31,20.32,20.29,20.31,13600.0
2014-10-06 14:00:00,20.3,20.3,20.28,20.28,13600.0,20.3,20.3,20.28,20.28,13600.0
2014-10-06 14:05:00,20.28,20.29,20.27,20.28,18000.0,20.28,20.29,20.27,20.28,18000.0
2014-10-06 14:10:00,20.27,20.29,20.26,20.28,71200.0,20.27,20.29,20.26,20.28,71200.0
2014-10-06 14:15:00,20.27,20.29,20.26,20.29,13600.0,20.27,20.29,20.26,20.29,13600.0
2014-10-06 14:20:00,20.29,20.32,20.28,20.31,22400.0,20.29,20.32,20.28,20.31,22400.0
2014-10-06 14:25:00,20.31,20.31,20.28,20.31,17600.0,20.31,20.31,20.28,20.31,17600.0
2014-10-06 14:30:00,20.31,20.33,20.31,20.32,20800.0,20.31,20.33,20.31,20.32,20800.0
2014-10-06 14:35:00,20.32,20.33,20.31,20.33,6800.0,20.32,20.33,20.31,20.33,6800.0
2014-10-06 14:40:00,20.31,20.33,20.31,20.33,21200.0,20.31,20.33,20.31,20.33,21200.0
2014-10-06 14:45:00,20.32,20.33,20.3,20.3,23600.0,20.32,20.33,20.3,20.3,23600.0
2014-10-06 14:50:00,20.3,20.31,20.29,20.29,10400.0,20.3,20.31,20.29,20.29,10400.0
2014-10-06 14:55:00,20.29,20.29,20.27,20.27,15600.0,20.29,20.29,20.27,20.27,15600.0
2014-10-06 15:00:00,20.27,20.28,20.24,20.24,33200.0,20.27,20.28,20.24,20.24,33200.0
2014-10-06 15:05:00,20.24,20.25,20.24,20.24,33200.0,20.24,20.25,20.24,20.24,33200.0
2014-10-06 15:10:00,20.23,20.26,20.23,20.24,30400.0,20.23,20.26,20.23,20.24,30400.0
2014-10-06 15:15:00,20.24,20.25,20.23,20.25,28000.0,20.24,20.25,20.23,20.25,28000.0
2014-10-06 15:20:00,20.24,20.27,20.23,20.26,44400.0,20.24,20.27,20.23,20.26,44400.0
2014-10-06 15:25:00,20.26,20.26,20.24,20.25,25200.0,20.26,20.26,20.24,20.25,25200.0
2014-10-06 15:30:00,20.24,20.24,20.23,20.24,28000.0,20.24,20.24,20.23,20.24,28000.0
2014-10-06 15:35:00,20.23,20.25,20.23,20.24,32000.0,20.23,20.25,20.23,20.24,32000.0
2014-10-06 15:40:00,20.24,20.24,20.22,20.23,44800.0,20.24,20.24,20.22,20.23,44800.0
2014-10-06 15:45:00,20.22,20.22,20.18,20.18,74000.0,20.22,20.22,20.18,20.18,74000.0
2014-10-06 15:50:00,20.18,20.18,20.16,20.17,125600.0,20.18,20.18,20.16,20.17,125600.0
2014-10-06 15:55:00,20.17,20.18,20.15,20.16,144800.0,20.17,20.18,20.15,20.16,144800.0
2014-10-07 09:30:00,20.08,20.14,20.02,20.03,39200.0,20.08,20.14,20.02,20.03,39200.0
2014-10-07 09:35:00,20.07,20.07,19.99,20.03,52400.0,20.07,20.07,19.99,20.03,52400.0
2014-10-07 09:40:00,20.02,20.06,20.01,20.05,28000.0,20.02,20.06,20.01,20.05,28000.0
2014-10-07 09:45:00,20.06,20.06,20.03,20.06,23600.0,20.06,20.06,20.03,20.06,23600.0
2014-10-07 09:50:00,20.06,20.06,20.03,20.03,19600.0,20.06,20.06,20.03,20.03,19600.0
2014-10-07 09:55:00,20.02,20.07,20.02,20.06,49600.0,20.02,20.07,20.02,20.06,49600.0
2014-10-07 10:00:00,20.07,20.19,20.06,20.19,18000.0,20.07,20.19,20.06,20.19,18000.0
2014-10-07 10:05:00,20.18,20.29,20.18,20.28,19200.0,20.18,20.29,20.18,20.28,19200.0
2014-10-07 10:10:00,20.28,20.28,20.22,20.22,20400.0,20.28,20.28,20.22,20.22,20400.0
2014-10-07 10:15:00,20.23,20.26,20.23,20.24,22000.0,20.23,20.26,20.23,20.24,22000.0
2014-10-07 10:20:00,20.23,20.23,20.21,20.21,6400.0,20.23,20.23,20.21,20.21,6400.0
2014-10-07 10:25:00,20.21,20.21,20.17,20.19,29600.0,20.21,20.21,20.17,20.19,29600.0
2014-10-07 10:30:00,20.18,20.19,20.17,20.17,36000.0,20.18,20.19,20.17,20.17,36000.0
2014-10-07 10:35:00,20.18,20.2,20.18,20.19,15200.0,20.18,20.2,20.18,20.19,15200.0
2014-10-07 10:40:00,20.18,20.2,20.18,20.19,20000.0,20.18,20.2,20.18,20.19,20000.0
2014-10-07 10:45:00,20.21,20.21,20.16,20.16,13600.0,20.21,20.21,20.16,20.16,13600.0
2014-10-07 10:50:00,20.18,20.21,20.18,20.19,14000.0,20.18,20.21,20.18,20.19,14000.0
2014-10-07 10:55:00,20.18,20.18,20.14,20.15,19600.0,20.18,20.18,20.14,20.15,19600.0
2014-10-07 11:00:00,20.14,20.15,20.12,20.12,14800.0,20.14,20.15,20.12,20.12,14800.0
2014-10-07 11:05:00,20.12,20.14,20.11,20.14,21200.0,20.12,20.14,20.11,20.14,21200.0
2014-10-07 11:10:00,20.15,20.16,20.12,20.14,11600.0,20.15,20.16,20.12,20.14,11600.0
2014-10-07 11:15:00,20.13,20.14,20.11,20.14,16800.0,20.13,20.14,20.11,20.14,16800.0
2014-10-07 11:20:00,20.14,20.17,20.13,20.14,12800.0,20.14,20.17,20.13,20.14,12800.0
2014-10-07 11:25:00,20.12,20.16,20.11,20.15,10800.0,20.12,20.16,20.11,20.15,10800.0
2014-10-07 11:30:00,20.15,20.15,20.12,20.14,13200.0,20.15,20.15,20.12,20.14,13200.0
2014-10-07 11:35:00,20.14,20.16,20.12,20.16,6800.0,20.14,20.16,20.12,20.16,6800.0
2014-10-07 11:40:00,20.17,20.2,20.15,20.2,19600.0,20.17,20.2,20.15,20.2,19600.0
2014-10-07 11:45:00,20.18,20.2,20.18,20.2,20800.0,20.18,20.2,20.18,20.2,20800.0
2014-10-07 11:50:00,20.2,20.22,20.18,20.22,17600.0,20.2,20.22,20.18,20.22,17600.0
2014-10-07 11:55:00,20.22,20.24,20.21,20.23,11200.0,20.22,20.24,20.21,20.23,11200.0
2014-10-07 12:00:00,20.24,20.24,20.22,20.22,10800.0,20.24,20.24,20.22,20.22,10800.0
2014-10-07 12:05:00,20.22,20.23,20.22,20.23,17600.0,20.22,20.23,20.22,20.23,17600.0
2014-10-07 12:10:00,20.24,20.25,20.22,20.23,20000.0,20.24,20.25,20.22,20.23,20000.0
2014-10-07 12:15:00,20.22,20.24,20.22,20.22,23200.0,20.22,20.24,20.22,20.22,23200.0
2014-10-07 12:20:00,20.22,20.23,20.22,20.22,109200.0,20.22,20.23,20.22,20.22,109200.0
2014-10-07 12:25:00,20.23,20.25,20.22,20.25,38000.0,20.23,20.25,20.22,20.25,38000.0
2014-10-07 12:30:00,20.25,20.25,20.2,20.2,26400.0,20.25,20.25,20.2,20.2,26400.0
2014-10-07 12:35:00,20.19,20.19,20.18,20.18,9600.0,20.19,20.19,20.18,20.18,9600.0
2014-10-07 12:40:00,20.18,20.22,20.16,20.2,48400.0,20.18,20.22,20.16,20.2,48400.0
2014-10-07 12:45:00,20.2,20.21,20.17,20.17,40400.0,20.2,20.21,20.17,20.17,40400.0
2014-10-07 12:50:00,20.16,20.21,20.16,20.2,10800.0,20.16,20.21,20.16,20.2,10800.0
2014-10-07 12:55:00,20.2,20.23,20.2,20.23,10000.0,20.2,20.23,20.2,20.23,10000.0
2014-10-07 13:00:00,20.22,20.22,20.17,20.2,5200.0,20.22,20.22,20.17,20.2,5200.0
2014-10-07 13:05:00,20.21,20.22,20.2,20.2,10000.0,20.21,20.22,20.2,20.2,10000.0
2014-10-07 13:10:00,20.21,20.24,20.2,20.21,20800.0,20.21,20.24,20.2,20.21,20800.0
2014-10-07 13:15:00,20.21,20.22,20.2,20.21,34400.0,20.21,20.22,20.2,20.21,34400.0
2014-10-07 13:20:00,20.22,20.23,20.2,20.2,24400.0,20.22,20.23,20.2,20.2,24400.0
2014-10-07 13:25:00,20.2,20.23,20.2,20.21,97600.0,20.2,20.23,20.2,20.21,97600.0
2014-10-07 13:30:00,20.21,20.25,20.21,20.25,41200.0,20.21,20.25,20.21,20.25,41200.0
2014-10-07 13:35:00,20.25,20.25,20.21,20.22,38400.0,20.25,20.25,20.21,20.22,38400.0
2014-10-07 13:40:00,20.21,20.24,20.2,20.2,29600.0,20.21,20.24,20.2,20.2,29600.0
2014-10-07 13:45:00,20.2,20.21,20.2,20.2,34400.0,20.2,20.21,20.2,20.2,34400.0
2014-10-07 13:50:00,20.21,20.21,20.2,20.2,53200.0,20.21,20.21,20.2,20.2,53200.0
2014-10-07 13:55:00,20.2,20.2,20.19,20.2,36000.0,20.2,20.2,20.19,20.2,36000.0
2014-10-07 14:00:00,20.2,20.2,20.19,20.19,32800.0,20.2,20.2,20.19,20.19,32800.0
2014-10-07 14:05:00,20.19,20.2,20.18,20.18,26000.0,20.19,20.2,20.18,20.18,26000.0
2014-10-07 14:10:00,20.18,20.21,20.18,20.2,27600.0,20.18,20.21,20.18,20.2,27600.0
2014-10-07 14:15:00,20.2,20.23,20.2,20.21,38800.0,20.2,20.23,20.2,20.21,38800.0
2014-10-07 14:20:00,20.22,20.22,20.2,20.21,31200.0,20.22,20.22,20.2,20.21,31200.0
2014-10-07 14:25:00,20.2,20.22,20.19,20.19,20000.0,20.2,20.22,20.19,20.19,20000.0
2014-10-07 14:30:00,20.19,20.2,20.18,20.19,20000.0,20.19,20.2,20.18,20.19,20000.0
2014-10-07 14:35:00,20.19,20.2,20.16,20.18,22800.0,20.19,20.2,20.16,20.18,22800.0
2014-10-07 14:40:00,20.17,20.18,20.16,20.17,50800.0,20.17,20.18,20.16,20.17,50800.0
2014-10-07 14:45:00,20.17,20.18,20.17,20.18,16400.0,20.17,20.18,20.17,20.18,16400.0
2014-10-07 14:50:00,20.18,20.19,20.17,20.18,28000.0,20.18,20.19,20.17,20.18,28000.0
2014-10-07 14:55:00,20.18,20.2,20.17,20.17,10000.0,20.18,20.2,20.17,20.17,10000.0
2014-10-07 15:00:00,20.16,20.17,20.14,20.16,11600.0,20.16,20.17,20.14,20.16,11600.0
2014-10-07 15:05:00,20.17,20.17,20.16,20.16,17200.0,20.17,20.17,20.16,20.16,17200.0
2014-10-07 15:10:00,20.16,20.16,20.13,20.15,29200.0,20.16,20.16,20.13,20.15,29200.0
2014-10-07 15:15:00,20.15,20.15,20.11,20.11,25600.0,20.15,20.15,20.11,20.11,25600.0
2014-10-07 15:20:00,20.1,20.11,20.07,20.09,40800.0,20.1,20.11,20.07,20.09,40800.0
2014-10-07 15:25:00,20.08,20.1,20.08,20.1,19600.0,20.08,20.1,20.08,20.1,19600.0
2014-10-07 15:30:00,20.1,20.12,20.09,20.09,53600.0,20.1,20.12,20.09,20.09,53600.0
2014-10-07 15:35:00,20.09,20.09,20.06,20.06,28400.0,20.09,20.09,20.06,20.06,28400.0
2014-10-07 15:40:00,20.05,20.07,20.04,20.04,60800.0,20.05,20.07,20.04,20.04,60800.0
2014-10-07 15:45:00,20.04,20.06,20.02,20.02,97200.0,20.04,20.06,20.02,20.02,97200.0
2014-10-07 15:50:00,20.02,20.04,20.01,20.02,110400.0,20.02,20.04,20.01,20.02,110400.0
2014-10-07 15:55:00,20.03,20.03,19.99,20.0,113600.0,20.03,20.03,19.99,20.0,113600.0
2014-10-08 09:30:00,19.93,20.01,19.93,20.01,42400.0,19.93,20.01,19.93,20.01,42400.0
2014-10-08 09:35:00,20.01,20.14,20.0,20.09,26800.0,20.01,20.14,20.0,20.09,26800.0
2014-10-08 09:40:00,20.06,20.08,20.04,20.05,42400.0,20.06,20.08,20.04,20.05,42400.0
2014-10-08 09:45:00,20.05,20.06,20.0,20.03,59200.0,20.05,20.06,20.0,20.03,59200.0
2014-10-08 09:50:00,20.05,20.06,20.03,20.03,16000.0,20.05,20.06,20.03,20.03,16000.0
2014-10-08 09:55:00,20.02,20.02,19.97,19.97,13200.0,20.02,20.02,19.97,19.97,13200.0
2014-10-08 10:00:00,19.98,20.03,19.98,20.0,8000.0,19.98,20.03,19.98,20.0,8000.0
2014-10-08 10:05:00,20.01,20.04,19.98,20.04,7600.0,20.01,20.04,19.98,20.04,7600.0
2014-10-08 10:10:00,20.03,20.09,20.03,20.07,26400.0,20.03,20.09,20.03,20.07,26400.0
2014-10-08 10:15:00,20.06,20.08,20.04,20.04,19600.0,20.06,20.08,20.04,20.04,19600.0
2014-10-08 10:20:00,20.03,20.06,20.02,20.03,36000.0,20.03,20.06,20.02,20.03,36000.0
2014-10-08 10:25:00,20.03,20.09,20.03,20.08,41200.0,20.03,20.09,20.03,20.08,41200.0
2014-10-08 10:30:00,20.07,20.13,20.06,20.13,18400.0,20.07,20.13,20.06,20.13,18400.0
2014-10-08 10:35:00,20.13,20.14,20.09,20.13,12800.0,20.13,20.14,20.09,20.13,12800.0
2014-10-08 10:40:00,20.14,20.14,20.07,20.08,28400.0,20.14,20.14,20.07,20.08,28400.0
2014-10-08 10:45:00,20.08,20.09,20.05,20.08,33200.0,20.08,20.09,20.05,20.08,33200.0
2014-10-08 10:50:00,20.07,20.07,20.01,20.02,29200.0,20.07,20.07,20.01,20.02,29200.0
2014-10-08 10:55:00,20.02,20.05,20.01,20.02,10800.0,20.02,20.05,20.01,20.02,10800.0
2014-10-08 11:00:00,20.03,20.03,19.98,19.98,17200.0,20.03,20.03,19.98,19.98,17200.0
2014-10-08 11:05:00,19.99,20.05,19.99,20.03,32400.0,19.99,20.05,19.99,20.03,32400.0
2014-10-08 11:10:00,20.05,20.05,20.01,20.02,14800.0,20.05,20.05,20.01,20.02,14800.0
2014-10-08 11:15:00,20.0,20.0,19.95,19.99,10800.0,20.0,20.0,19.95,19.99,10800.0
2014-10-08 11:20:00,19.97,20.03,19.96,20.02,33600.0,19.97,20.03,19.96,20.02,33600.0
2014-10-08 11:25:00,20.02,20.05,20.0,20.05,72000.0,20.02,20.05,20.0,20.05,72000.0
2014-10-08 11:30:00,20.04,20.05,20.03,20.03,33200.0,20.04,20.05,20.03,20.03,33200.0
2014-10-08 11:35:00,20.04,20.04,19.99,19.99,20000.0,20.04,20.04,19.99,19.99,20000.0
2014-10-08 11:40:00,19.98,20.0,19.98,19.99,5600.0,19.98,20.0,19.98,19.99,5600.0
2014-10-08 11:45:00,19.99,20.0,19.98,19.99,12800.0,19.99,20.0,19.98,19.99,12800.0
2014-10-08 11:50:00,19.99,20.02,19.99,20.0,20800.0,19.99,20.02,19.99,20.0,20800.0
2014-10-08 11:55:00,19.99,20.01,19.95,20.01,17200.0,19.99,20.01,19.95,20.01,17200.0
2014-10-08 12:00:00,20.0,20.04,20.0,20.03,6000.0,20.0,20.04,20.0,20.03,6000.0
2014-10-08 12:05:00,20.03,20.06,20.03,20.04,10800.0,20.03,20.06,20.03,20.04,10800.0
2014-10-08 12:10:00,20.03,20.07,20.03,20.06,12400.0,20.03,20.07,20.03,20.06,12400.0
2014-10-08 12:15:00,20.06,20.07,20.05,20.06,15600.0,20.06,20.07,20.05,20.06,15600.0
2014-10-08 12:20:00,20.05,20.05,20.04,20.05,8000.0,20.05,20.05,20.04,20.05,8000.0
2014-10-08 12:25:00,20.06,20.07,20.04,20.04,38000.0,20.06,20.07,20.04,20.04,38000.0
2014-10-08 12:30:00,20.05,20.06,20.05,20.06,1200.0,20.05,20.06,20.05,20.06,1200.0
2014-10-08 12:35:00,20.07,20.08,20.07,20.08,9200.0,20.07,20.08,20.07,20.08,9200.0
2014-10-08 12:40:00,20.09,20.1,20.09,20.1,6400.0,20.09,20.1,20.09,20.1,6400.0
2014-10-08 12:45:00,20.1,20.1,20.07,20.08,4000.0,20.1,20.1,20.07,20.08,4000.0
2014-10-08 12:50:00,20.09,20.09,20.07,20.08,5200.0,20.09,20.09,20.07,20.08,5200.0
2014-10-08 12:55:00,20.08,20.08,20.07,20.08,7600.0,20.08,20.08,20.07,20.08,7600.0
2014-10-08 13:00:00,20.08,20.12,20.07,20.12,8800.0,20.08,20.12,20.07,20.12,8800.0
2014-10-08 13:05:00,20.12,20.13,20.11,20.11,8400.0,20.12,20.13,20.11,20.11,8400.0
2014-10-08 13:10:00,20.11,20.14,20.11,20.14,4000.0,20.11,20.14,20.11,20.14,4000.0
2014-10-08 13:15:00,20.13,20.15,20.13,20.15,2400.0,20.13,20.15,20.13,20.15,2400.0
2014-10-08 13:20:00,20.14,20.16,20.14,20.16,5600.0,20.14,20.16,20.14,20.16,5600.0
2014-10-08 13:25:00,20.16,20.17,20.15,20.15,2800.0,20.16,20.17,20.15,20.15,2800.0
2014-10-08 13:30:00,20.14,20.16,20.14,20.14,4400.0,20.14,20.16,20.14,20.14,4400.0
2014-10-08 13:35:00,20.14,20.16,20.14,20.16,6000.0,20.14,20.16,20.14,20.16,6000.0
2014-10-08 13:40:00,20.16,20.16,20.15,20.16,3600.0,20.16,20.16,20.15,20.16,3600.0
2014-10-08 13:45:00,20.16,20.23,20.16,20.23,18400.0,20.16,20.23,20.16,20.23,18400.0
2014-10-08 13:50:00,20.23,20.25,20.22,20.22,30000.0,20.23,20.25,20.22,20.22,30000.0
2014-10-08 13:55:00,20.23,20.24,20.23,20.24,4800.0,20.23,20.24,20.23,20.24,4800.0
2014-10-08 14:00:00,20.25,20.32,20.25,20.29,32800.0,20.25,20.32,20.25,20.29,32800.0
2014-10-08 14:05:00,20.29,20.31,20.26,20.31,11200.0,20.29,20.31,20.26,20.31,11200.0
2014-10-08 14:10:00,20.32,20.35,20.32,20.34,6400.0,20.32,20.35,20.32,20.34,6400.0
2014-10-08 14:15:00,20.32,20.39,20.31,20.38,14400.0,20.32,20.39,20.31,20.38,14400.0
2014-10-08 14:20:00,20.39,20.42,20.38,20.39,14400.0,20.39,20.42,20.38,20.39,14400.0
2014-10-08 14:25:00,20.39,20.43,20.39,20.42,18000.0,20.39,20.43,20.39,20.42,18000.0
2014-10-08 14:30:00,20.43,20.48,20.41,20.46,79600.0,20.43,20.48,20.41,20.46,79600.0
2014-10-08 14:35:00,20.46,20.47,20.43,20.43,17600.0,20.46,20.47,20.43,20.43,17600.0
2014-10-08 14:40:00,20.42,20.42,20.38,20.39,56400.0,20.42,20.42,20.38,20.39,56400.0
2014-10-08 14:45:00,20.37,20.39,20.37,20.38,10800.0,20.37,20.39,20.37,20.38,10800.0
2014-10-08 14:50:00,20.39,20.4,20.36,20.36,21200.0,20.39,20.4,20.36,20.36,21200.0
2014-10-08 14:55:00,20.36,20.36,20.33,20.34,52800.0,20.36,20.36,20.33,20.34,52800.0
2014-10-08 15:00:00,20.36,20.42,20.36,20.41,17200.0,20.36,20.42,20.36,20.41,17200.0
2014-10-08 15:05:00,20.41,20.44,20.41,20.44,12400.0,20.41,20.44,20.41,20.44,12400.0
2014-10-08 15:10:00,20.45,20.47,20.43,20.46,24400.0,20.45,20.47,20.43,20.46,24400.0
2014-10-08 15:15:00,20.47,20.47,20.45,20.47,10400.0,20.47,20.47,20.45,20.47,10400.0
2014-10-08 15:20:00,20.46,20.51,20.46,20.51,26800.0,20.46,20.51,20.46,20.51,26800.0
2014-10-08 15:25:00,20.53,20.55,20.53,20.53,28800.0,20.53,20.55,20.53,20.53,28800.0
2014-10-08 15:30:00,20.53,20.53,20.5,20.53,25200.0,20.53,20.53,20.5,20.53,25200.0
2014-10-08 15:35:00,20.53,20.54,20.52,20.52,20000.0,20.53,20.54,20.52,20.52,20000.0
2014-10-08 15:40:00,20.52,20.54,20.52,20.54,43600.0,20.52,20.54,20.52,20.54,43600.0
2014-10-08 15:45:00,20.55,20.56,20.54,20.55,45200.0,20.55,20.56,20.54,20.55,45200.0
2014-10-08 15:50:00,20.55,20.57,20.55,20.56,169600.0,20.55,20.57,20.55,20.56,169600.0
2014-10-08 15:55:00,20.56,20.58,20.56,20.58,132400.0,20.56,20.58,20.56,20.58,132400.0
2014-10-09 09:30:00,20.56,20.56,20.44,20.51,13600.0,20.56,20.56,20.44,20.51,13600.0
2014-10-09 09:35:00,20.5,20.53,20.5,20.53,1200.0,20.5,20.53,20.5,20.53,1200.0
2014-10-09 09:40:00,20.52,20.53,20.46,20.52,9200.0,20.52,20.53,20.46,20.52,9200.0
2014-10-09 09:45:00,20.52,20.52,20.39,20.4,4800.0,20.52,20.52,20.39,20.4,4800.0
2014-10-09 09:50:00,20.37,20.41,20.37,20.39,7600.0,20.37,20.41,20.37,20.39,7600.0
2014-10-09 09:55:00,20.4,20.43,20.36,20.4,66400.0,20.4,20.43,20.36,20.4,66400.0
2014-10-09 10:00:00,20.43,20.46,20.43,20.46,800.0,20.43,20.46,20.43,20.46,800.0
2014-10-09 10:05:00,20.43,20.45,20.4,20.43,9200.0,20.43,20.45,20.4,20.43,9200.0
2014-10-09 10:10:00,20.41,20.49,20.41,20.49,19200.0,20.41,20.49,20.41,20.49,19200.0
2014-10-09 10:15:00,20.49,20.51,20.49,20.49,12800.0,20.49,20.51,20.49,20.49,12800.0
2014-10-09 10:20:00,20.48,20.48,20.46,20.46,4400.0,20.48,20.48,20.46,20.46,4400.0
2014-10-09 10:25:00,20.45,20.5,20.45,20.46,7600.0,20.45,20.5,20.45,20.46,7600.0
2014-10-09 10:30:00,20.47,20.47,20.43,20.43,4000.0,20.47,20.47,20.43,20.43,4000.0
2014-10-09 10:35:00,20.41,20.42,20.39,20.42,6000.0,20.41,20.42,20.39,20.42,6000.0
2014-10-09 10:40:00,20.4,20.45,20.4,20.45,8000.0,20.4,20.45,20.4,20.45,8000.0
2014-10-09 10:45:00,20.43,20.46,20.42,20.43,12000.0,20.43,20.46,20.42,20.43,12000.0
2014-10-09 10:50:00,20.43,20.43,20.38,20.4,14800.0,20.43,20.43,20.38,20.4,14800.0
2014-10-09 10:55:00,20.4,20.44,20.4,20.44,12800.0,20.4,20.44,20.4,20.44,12800.0
2014-10-09 11:00:00,20.43,20.43,20.41,20.42,4800.0,20.43,20.43,20.41,20.42,4800.0
2014-10-09 11:05:00,20.42,20.47,20.42,20.45,21200.0,20.42,20.47,20.42,20.45,21200.0
2014-10-09 11:10:00,20.44,20.47,20.44,20.47,16400.0,20.44,20.47,20.44,20.47,16400.0
2014-10-09 11:15:00,20.47,20.49,20.45,20.48,35600.0,20.47,20.49,20.45,20.48,35600.0
2014-10-09 11:20:00,20.5,20.52,20.5,20.5,4400.0,20.5,20.52,20.5,20.5,4400.0
2014-10-09 11:25:00,20.52,20.52,20.49,20.49,23600.0,20.52,20.52,20.49,20.49,23600.0
2014-10-09 11:30:00,20.49,20.5,20.45,20.5,26400.0,20.49,20.5,20.45,20.5,26400.0
2014-10-09 11:35:00,20.5,20.52,20.48,20.49,28400.0,20.5,20.52,20.48,20.49,28400.0
2014-10-09 11:40:00,20.48,20.49,20.4,20.42,26400.0,20.48,20.49,20.4,20.42,26400.0
2014-10-09 11:45:00,20.42,20.42,20.36,20.37,27200.0,20.42,20.42,20.36,20.37,27200.0
2014-10-09 11:50:00,20.36,20.4,20.3,20.35,13600.0,20.36,20.4,20.3,20.35,13600.0
2014-10-09 11:55:00,20.34,20.34,20.31,20.31,6000.0,20.34,20.34,20.31,20.31,6000.0
2014-10-09 12:00:00,20.3,20.34,20.29,20.32,7200.0,20.3,20.34,20.29,20.32,7200.0
2014-10-09 12:05:00,20.32,20.33,20.3,20.3,11200.0,20.32,20.33,20.3,20.3,11200.0
2014-10-09 12:10:00,20.28,20.34,20.28,20.32,6000.0,20.28,20.34,20.28,20.32,6000.0
2014-10-09 12:15:00,20.33,20.33,20.28,20.29,8800.0,20.33,20.33,20.28,20.29,8800.0
2014-10-09 12:20:00,20.28,20.29,20.27,20.27,2000.0,20.28,20.29,20.27,20.27,2000.0
2014-10-09 12:25:00,20.26,20.26,20.23,20.24,8000.0,20.26,20.26,20.23,20.24,8000.0
2014-10-09 12:30:00,20.23,20.25,20.23,20.24,13600.0,20.23,20.25,20.23,20.24,13600.0
2014-10-09 12:35:00,20.24,20.27,20.24,20.25,14800.0,20.24,20.27,20.24,20.25,14800.0
2014-10-09 12:40:00,20.25,20.26,20.24,20.26,8800.0,20.25,20.26,20.24,20.26,8800.0
2014-10-09 12:45:00,20.27,20.3,20.27,20.28,14800.0,20.27,20.3,20.27,20.28,14800.0
2014-10-09 12:50:00,20.28,20.3,20.27,20.27,8000.0,20.28,20.3,20.27,20.27,8000.0
2014-10-09 12:55:00,20.27,20.3,20.26,20.3,7600.0,20.27,20.3,20.26,20.3,7600.0
2014-10-09 13:00:00,20.29,20.3,20.25,20.25,8000.0,20.29,20.3,20.25,20.25,8000.0
2014-10-09 13:05:00,20.25,20.26,20.22,20.22,6000.0,20.25,20.26,20.22,20.22,6000.0
2014-10-09 13:10:00,20.21,20.24,20.2,20.24,8400.0,20.21,20.24,20.2,20.24,8400.0
2014-10-09 13:15:00,20.23,20.28,20.22,20.25,12400.0,20.23,20.28,20.22,20.25,12400.0
2014-10-09 13:20:00,20.27,20.35,20.27,20.33,10000.0,20.27,20.35,20.27,20.33,10000.0
2014-10-09 13:25:00,20.34,20.34,20.32,20.33,13200.0,20.34,20.34,20.32,20.33,13200.0
2014-10-09 13:30:00,20.32,20.35,20.3,20.33,12800.0,20.32,20.35,20.3,20.33,12800.0
2014-10-09 13:35:00,20.35,20.4,20.35,20.38,23600.0,20.35,20.4,20.35,20.38,23600.0
2014-10-09 13:40:00,20.39,20.41,20.37,20.39,18400.0,20.39,20.41,20.37,20.39,18400.0
2014-10-09 13:45:00,20.4,20.43,20.38,20.4,15200.0,20.4,20.43,20.38,20.4,15200.0
2014-10-09 13:50:00,20.4,20.43,20.34,20.36,29600.0,20.4,20.43,20.34,20.36,29600.0
2014-10-09 13:55:00,20.37,20.41,20.37,20.41,33200.0,20.37,20.41,20.37,20.41,33200.0
2014-10-09 14:00:00,20.39,20.39,20.34,20.38,56800.0,20.39,20.39,20.34,20.38,56800.0
2014-10-09 14:05:00,20.38,20.4,20.36,20.37,44000.0,20.38,20.4,20.36,20.37,44000.0
2014-10-09 14:10:00,20.37,20.39,20.35,20.36,18800.0,20.37,20.39,20.35,20.36,18800.0
2014-10-09 14:15:00,20.34,20.38,20.33,20.35,26000.0,20.34,20.38,20.33,20.35,26000.0
2014-10-09 14:20:00,20.34,20.35,20.29,20.29,42400.0,20.34,20.35,20.29,20.29,42400.0
2014-10-09 14:25:00,20.31,20.32,20.28,20.28,24000.0,20.31,20.32,20.28,20.28,24000.0
2014-10-09 14:30:00,20.28,20.29,20.24,20.29,24000.0,20.28,20.29,20.24,20.29,24000.0
2014-10-09 14:35:00,20.29,20.34,20.28,20.31,37200.0,20.29,20.34,20.28,20.31,37200.0
2014-10-09 14:40:00,20.31,20.33,20.29,20.29,25200.0,20.31,20.33,20.29,20.29,25200.0
2014-10-09 14:45:00,20.31,20.31,20.27,20.28,13600.0,20.31,20.31,20.27,20.28,13600.0
2014-10-09 14:50:00,20.28,20.31,20.27,20.29,18000.0,20.28,20.31,20.27,20.29,18000.0
2014-10-09 14:55:00,20.29,20.29,20.27,20.29,7600.0,20.29,20.29,20.27,20.29,7600.0
2014-10-09 15:00:00,20.28,20.29,20.25,20.27,18400.0,20.28,20.29,20.25,20.27,18400.0
2014-10-09 15:05:00,20.28,20.28,20.22,20.22,14800.0,20.28,20.28,20.22,20.22,14800.0
2014-10-09 15:10:00,20.22,20.29,20.22,20.27,22400.0,20.22,20.29,20.22,20.27,22400.0
2014-10-09 15:15:00,20.27,20.3,20.24,20.29,23200.0,20.27,20.3,20.24,20.29,23200.0
2014-10-09 15:20:00,20.28,20.3,20.27,20.27,14000.0,20.28,20.3,20.27,20.27,14000.0
2014-10-09 15:25:00,20.29,20.31,20.28,20.28,18000.0,20.29,20.31,20.28,20.28,18000.0
2014-10-09 15:30:00,20.3,20.32,20.3,20.3,51200.0,20.3,20.32,20.3,20.3,51200.0
2014-10-09 15:35:00,20.31,20.31,20.27,20.29,30400.0,20.31,20.31,20.27,20.29,30400.0
2014-10-09 15:40:00,20.28,20.29,20.25,20.26,25200.0,20.28,20.29,20.25,20.26,25200.0
2014-10-09 15:45:00,20.25,20.25,20.21,20.22,36800.0,20.25,20.25,20.21,20.22,36800.0
2014-10-09 15:50:00,20.22,20.25,20.22,20.24,33200.0,20.22,20.25,20.22,20.24,33200.0
2014-10-09 15:55:00,20.24,20.27,20.21,20.21,61200.0,20.24,20.27,20.21,20.21,61200.0
2014-10-10 09:30:00,20.24,20.25,20.18,20.25,23600.0,20.24,20.25,20.18,20.25,23600.0
2014-10-10 09:35:00,20.27,20.32,20.27,20.31,53600.0,20.27,20.32,20.27,20.31,53600.0
2014-10-10 09:40:00,20.31,20.35,20.24,20.31,48800.0,20.31,20.35,20.24,20.31,48800.0
2014-10-10 09:45:00,20.3,20.31,20.25,20.31,46800.0,20.3,20.31,20.25,20.31,46800.0
2014-10-10 09:50:00,20.3,20.31,20.24,20.24,14000.0,20.3,20.31,20.24,20.24,14000.0
2014-10-10 09:55:00,20.25,20.31,20.22,20.28,16400.0,20.25,20.31,20.22,20.28,16400.0
2014-10-10 10:00:00,20.27,20.3,20.21,20.21,20000.0,20.27,20.3,20.21,20.21,20000.0
2014-10-10 10:05:00,20.18,20.2,20.13,20.14,20800.0,20.18,20.2,20.13,20.14,20800.0
2014-10-10 10:10:00,20.15,20.18,20.07,20.07,22800.0,20.15,20.18,20.07,20.07,22800.0
2014-10-10 10:15:00,20.07,20.12,20.0,20.04,45600.0,20.07,20.12,20.0,20.04,45600.0
2014-10-10 10:20:00,20.04,20.04,19.93,19.94,46800.0,20.04,20.04,19.93,19.94,46800.0
2014-10-10 10:25:00,19.94,19.95,19.91,19.92,40000.0,19.94,19.95,19.91,19.92,40000.0
2014-10-10 10:30:00,19.92,19.93,19.86,19.9,44000.0,19.92,19.93,19.86,19.9,44000.0
2014-10-10 10:35:00,19.9,19.95,19.9,19.9,22400.0,19.9,19.95,19.9,19.9,22400.0
2014-10-10 10:40:00,19.89,19.93,19.83,19.92,36400.0,19.89,19.93,19.83,19.92,36400.0
2014-10-10 10:45:00,19.92,19.94,19.88,19.92,17600.0,19.92,19.94,19.88,19.92,17600.0
2014-10-10 10:50:00,19.91,19.98,19.89,19.93,20800.0,19.91,19.98,19.89,19.93,20800.0
2014-10-10 10:55:00,19.93,19.97,19.91,19.92,19200.0,19.93,19.97,19.91,19.92,19200.0
2014-10-10 11:00:00,19.94,20.02,19.93,20.02,18800.0,19.94,20.02,19.93,20.02,18800.0
2014-10-10 11:05:00,20.03,20.03,19.97,19.99,14400.0,20.03,20.03,19.97,19.99,14400.0
2014-10-10 11:10:00,19.99,19.99,19.95,19.97,40000.0,19.99,19.99,19.95,19.97,40000.0
2014-10-10 11:15:00,19.95,19.95,19.89,19.92,22000.0,19.95,19.95,19.89,19.92,22000.0
2014-10-10 11:20:00,19.93,19.95,19.91,19.92,17200.0,19.93,19.95,19.91,19.92,17200.0
2014-10-10 11:25:00,19.93,19.94,19.91,19.93,11600.0,19.93,19.94,19.91,19.93,11600.0
2014-10-10 11:30:00,19.93,19.99,19.92,19.99,14400.0,19.93,19.99,19.92,19.99,14400.0
2014-10-10 11:35:00,19.98,20.0,19.98,19.98,12800.0,19.98,20.0,19.98,19.98,12800.0
2014-10-10 11:40:00,19.97,19.99,19.93,19.98,18000.0,19.97,19.99,19.93,19.98,18000.0
2014-10-10 11:45:00,19.98,20.03,19.98,20.02,89600.0,19.98,20.03,19.98,20.02,89600.0
2014-10-10 11:50:00,20.03,20.06,20.02,20.06,28400.0,20.03,20.06,20.02,20.06,28400.0
2014-10-10 11:55:00,20.05,20.07,20.0,20.0,64000.0,20.05,20.07,20.0,20.0,64000.0
2014-10-10 12:00:00,20.01,20.07,20.0,20.07,28000.0,20.01,20.07,20.0,20.07,28000.0
2014-10-10 12:05:00,20.07,20.09,20.04,20.06,23200.0,20.07,20.09,20.04,20.06,23200.0
2014-10-10 12:10:00,20.06,20.1,20.03,20.1,28000.0,20.06,20.1,20.03,20.1,28000.0
2014-10-10 12:15:00,20.09,20.09,20.05,20.05,38400.0,20.09,20.09,20.05,20.05,38400.0
2014-10-10 12:20:00,20.04,20.07,20.02,20.05,29200.0,20.04,20.07,20.02,20.05,29200.0
2014-10-10 12:25:00,20.05,20.08,20.05,20.05,22000.0,20.05,20.08,20.05,20.05,22000.0
2014-10-10 12:30:00,20.05,20.11,20.05,20.1,36400.0,20.05,20.11,20.05,20.1,36400.0
2014-10-10 12:35:00,20.1,20.12,20.07,20.08,36800.0,20.1,20.12,20.07,20.08,36800.0
2014-10-10 12:40:00,20.09,20.12,20.08,20.09,24800.0,20.09,20.12,20.08,20.09,24800.0
2014-10-10 12:45:00,20.11,20.13,20.07,20.09,18000.0,20.11,20.13,20.07,20.09,18000.0
2014-10-10 12:50:00,20.09,20.09,20.04,20.05,26400.0,20.09,20.09,20.04,20.05,26400.0
2014-10-10 12:55:00,20.06,20.06,20.03,20.04,18800.0,20.06,20.06,20.03,20.04,18800.0
2014-10-10 13:00:00,20.03,20.06,20.02,20.02,17200.0,20.03,20.06,20.02,20.02,17200.0
2014-10-10 13:05:00,20.01,20.04,20.01,20.04,25200.0,20.01,20.04,20.01,20.04,25200.0
2014-10-10 13:10:00,20.04,20.04,19.99,20.0,18800.0,20.04,20.04,19.99,20.0,18800.0
2014-10-10 13:15:00,20.0,20.0,19.98,19.99,11600.0,20.0,20.0,19.98,19.99,11600.0
2014-10-10 13:20:00,19.98,20.0,19.97,20.0,25600.0,19.98,20.0,19.97,20.0,25600.0
2014-10-10 13:25:00,19.99,20.0,19.96,20.0,18000.0,19.99,20.0,19.96,20.0,18000.0
2014-10-10 13:30:00,19.99,20.0,19.98,19.98,8800.0,19.99,20.0,19.98,19.98,8800.0
2014-10-10 13:35:00,19.98,19.98,19.96,19.97,63200.0,19.98,19.98,19.96,19.97,63200.0
2014-10-10 13:40:00,19.97,19.98,19.96,19.97,37200.0,19.97,19.98,19.96,19.97,37200.0
2014-10-10 13:45:00,19.97,19.98,19.94,19.97,56800.0,19.97,19.98,19.94,19.97,56800.0
2014-10-10 13:50:00,19.97,19.97,19.94,19.96,14400.0,19.97,19.97,19.94,19.96,14400.0
2014-10-10 13:55:00,19.97,19.98,19.95,19.95,19200.0,19.97,19.98,19.95,19.95,19200.0
2014-10-10 14:00:00,19.97,19.98,19.95,19.96,25200.0,19.97,19.98,19.95,19.96,25200.0
2014-10-10 14:05:00,19.97,19.98,19.95,19.96,28800.0,19.97,19.98,19.95,19.96,28800.0
2014-10-10 14:10:00,19.96,19.96,19.94,19.94,49200.0,19.96,19.96,19.94,19.94,49200.0
2014-10-10 14:15:00,19.95,19.96,19.94,19.95,24000.0,19.95,19.96,19.94,19.95,24000.0
2014-10-10 14:20:00,19.96,19.99,19.96,19.98,24800.0,19.96,19.99,19.96,19.98,24800.0
2014-10-10 14:25:00,19.98,19.98,19.95,19.96,19200.0,19.98,19.98,19.95,19.96,19200.0
2014-10-10 14:30:00,19.96,19.98,19.95,19.96,35200.0,19.96,19.98,19.95,19.96,35200.0
2014-10-10 14:35:00,19.96,19.97,19.95,19.95,14400.0,19.96,19.97,19.95,19.95,14400.0
2014-10-10 14:40:00,19.95,19.95,19.92,19.95,35200.0,19.95,19.95,19.92,19.95,35200.0
2014-10-10 14:45:00,19.94,19.95,19.93,19.93,179600.0,19.94,19.95,19.93,19.93,179600.0
2014-10-10 14:50:00,19.93,19.94,19.91,19.91,17600.0,19.93,19.94,19.91,19.91,17600.0
2014-10-10 14:55:00,19.92,19.92,19.89,19.89,12400.0,19.92,19.92,19.89,19.89,12400.0
2014-10-10 15:00:00,19.9,19.9,19.81,19.85,58400.0,19.9,19.9,19.81,19.85,58400.0
2014-10-10 15:05:00,19.85,19.86,19.75,19.8,63200.0,19.85,19.86,19.75,19.8,63200.0
2014-10-10 15:10:00,19.8,19.83,19.72,19.8,58800.0,19.8,19.83,19.72,19.8,58800.0
2014-10-10 15:15:00,19.81,19.81,19.79,19.8,30800.0,19.81,19.81,19.79,19.8,30800.0
2014-10-10 15:20:00,19.8,19.8,19.74,19.76,46000.0,19.8,19.8,19.74,19.76,46000.0
2014-10-10 15:25:00,19.77,19.77,19.74,19.75,22400.0,19.77,19.77,19.74,19.75,22400.0
2014-10-10 15:30:00,19.77,19.78,19.73,19.74,31600.0,19.77,19.78,19.73,19.74,31600.0
2014-10-10 15:35:00,19.75,19.78,19.74,19.78,33600.0,19.75,19.78,19.74,19.78,33600.0
2014-10-10 15:40:00,19.78,19.78,19.74,19.75,40400.0,19.78,19.78,19.74,19.75,40400.0
2014-10-10 15:45:00,19.74,19.75,19.71,19.73,46800.0,19.74,19.75,19.71,19.73,46800.0
2014-10-10 15:50:00,19.72,19.72,19.67,19.68,82000.0,19.72,19.72,19.67,19.68,82000.0
2014-10-10 15:55:00,19.68,19.68,19.64,19.65,204400.0,19.68,19.68,19.64,19.65,204400.0
2014-10-13 09:30:00,19.55,19.55,19.5,19.51,78000.0,19.55,19.55,19.5,19.51,78000.0
2014-10-13 09:35:00,19.55,19.55,19.5,19.5,52000.0,19.55,19.55,19.5,19.5,52000.0
2014-10-13 09:40:00,19.5,19.64,19.42,19.63,92400.0,19.5,19.64,19.42,19.63,92400.0
2014-10-13 09:45:00,19.61,19.63,19.58,19.6,25200.0,19.61,19.63,19.58,19.6,25200.0
2014-10-13 09:50:00,19.6,19.63,19.56,19.6,66000.0,19.6,19.63,19.56,19.6,66000.0
2014-10-13 09:55:00,19.59,19.69,19.58,19.64,23600.0,19.59,19.69,19.58,19.64,23600.0
2014-10-13 10:00:00,19.66,19.76,19.64,19.74,16000.0,19.66,19.76,19.64,19.74,16000.0
2014-10-13 10:05:00,19.71,19.74,19.67,19.68,12000.0,19.71,19.74,19.67,19.68,12000.0
2014-10-13 10:10:00,19.69,19.74,19.68,19.7,14800.0,19.69,19.74,19.68,19.7,14800.0
2014-10-13 10:15:00,19.68,19.7,19.61,19.61,18800.0,19.68,19.7,19.61,19.61,18800.0
2014-10-13 10:20:00,19.63,19.67,19.62,19.62,34400.0,19.63,19.67,19.62,19.62,34400.0
2014-10-13 10:25:00,19.62,19.62,19.58,19.6,12000.0,19.62,19.62,19.58,19.6,12000.0
2014-10-13 10:30:00,19.59,19.63,19.57,19.6,14000.0,19.59,19.63,19.57,19.6,14000.0
2014-10-13 10:35:00,19.58,19.61,19.55,19.61,16000.0,19.58,19.61,19.55,19.61,16000.0
2014-10-13 10:40:00,19.59,19.6,19.56,19.57,10800.0,19.59,19.6,19.56,19.57,10800.0
2014-10-13 10:45:00,19.57,19.63,19.57,19.57,24000.0,19.57,19.63,19.57,19.57,24000.0
2014-10-13 10:50:00,19.59,19.67,19.59,19.67,14400.0,19.59,19.67,19.59,19.67,14400.0
2014-10-13 10:55:00,19.66,19.73,19.64,19.71,24000.0,19.66,19.73,19.64,19.71,24000.0
2014-10-13 11:00:00,19.71,19.78,19.71,19.77,9200.0,19.71,19.78,19.71,19.77,9200.0
2014-10-13 11:05:00,19.77,19.8,19.76,19.76,8000.0,19.77,19.8,19.76,19.76,8000.0
2014-10-13 11:10:00,19.76,19.76,19.72,19.73,13200.0,19.76,19.76,19.72,19.73,13200.0
2014-10-13 11:15:00,19.72,19.72,19.64,19.64,15200.0,19.72,19.72,19.64,19.64,15200.0
2014-10-13 11:20:00,19.64,19.68,19.61,19.68,10400.0,19.64,19.68,19.61,19.68,10400.0
2014-10-13 11:25:00,19.67,19.69,19.64,19.64,12400.0,19.67,19.69,19.64,19.64,12400.0
2014-10-13 11:30:00,19.64,19.75,19.64,19.75,15200.0,19.64,19.75,19.64,19.75,15200.0
2014-10-13 11:35:00,19.74,19.76,19.69,19.69,10800.0,19.74,19.76,19.69,19.69,10800.0
2014-10-13 11:40:00,19.7,19.75,19.7,19.74,7600.0,19.7,19.75,19.7,19.74,7600.0
2014-10-13 11:45:00,19.78,19.8,19.75,19.78,6400.0,19.78,19.8,19.75,19.78,6400.0
2014-10-13 11:50:00,19.78,19.81,19.78,19.78,4000.0,19.78,19.81,19.78,19.78,4000.0
2014-10-13 11:55:00,19.78,19.83,19.78,19.83,37600.0,19.78,19.83,19.78,19.83,37600.0
2014-10-13 12:00:00,19.85,19.87,19.81,19.84,21200.0,19.85,19.87,19.81,19.84,21200.0
2014-10-13 12:05:00,19.85,19.85,19.8,19.8,10000.0,19.85,19.85,19.8,19.8,10000.0
2014-10-13 12:10:00,19.8,19.85,19.79,19.84,22400.0,19.8,19.85,19.79,19.84,22400.0
2014-10-13 12:15:00,19.83,19.88,19.82,19.87,7200.0,19.83,19.88,19.82,19.87,7200.0
2014-10-13 12:20:00,19.89,19.9,19.87,19.9,9600.0,19.89,19.9,19.87,19.9,9600.0
2014-10-13 12:25:00,19.9,19.94,19.88,19.94,16000.0,19.9,19.94,19.88,19.94,16000.0
2014-10-13 12:30:00,19.97,19.98,19.93,19.96,12000.0,19.97,19.98,19.93,19.96,12000.0
2014-10-13 12:35:00,19.95,19.95,19.92,19.92,6000.0,19.95,19.95,19.92,19.92,6000.0
2014-10-13 12:40:00,19.94,19.95,19.91,19.92,10800.0,19.94,19.95,19.91,19.92,10800.0
2014-10-13 12:45:00,19.9,19.9,19.87,19.87,8800.0,19.9,19.9,19.87,19.87,8800.0
2014-10-13 12:50:00,19.87,19.9,19.85,19.89,7200.0,19.87,19.9,19.85,19.89,7200.0
2014-10-13 12:55:00,19.89,19.89,19.86,19.87,11600.0,19.89,19.89,19.86,19.87,11600.0
2014-10-13 13:00:00,19.88,19.9,19.87,19.9,6000.0,19.88,19.9,19.87,19.9,6000.0
2014-10-13 13:05:00,19.89,19.89,19.86,19.86,10400.0,19.89,19.89,19.86,19.86,10400.0
2014-10-13 13:10:00,19.86,19.86,19.82,19.84,15600.0,19.86,19.86,19.82,19.84,15600.0
2014-10-13 13:15:00,19.83,19.83,19.79,19.8,14000.0,19.83,19.83,19.79,19.8,14000.0
2014-10-13 13:20:00,19.81,19.81,19.78,19.78,71200.0,19.81,19.81,19.78,19.78,71200.0
2014-10-13 13:25:00,19.8,19.84,19.78,19.84,4800.0,19.8,19.84,19.78,19.84,4800.0
2014-10-13 13:30:00,19.86,19.87,19.85,19.86,20800.0,19.86,19.87,19.85,19.86,20800.0
2014-10-13 13:35:00,19.86,19.88,19.86,19.87,16800.0,19.86,19.88,19.86,19.87,16800.0
2014-10-13 13:40:00,19.87,19.87,19.83,19.84,24800.0,19.87,19.87,19.83,19.84,24800.0
2014-10-13 13:45:00,19.85,19.85,19.83,19.83,17200.0,19.85,19.85,19.83,19.83,17200.0
2014-10-13 13:50:00,19.82,19.82,19.77,19.78,26800.0,19.82,19.82,19.77,19.78,26800.0
2014-10-13 13:55:00,19.78,19.78,19.73,19.73,10000.0,19.78,19.78,19.73,19.73,10000.0
2014-10-13 14:00:00,19.76,19.78,19.74,19.77,15600.0,19.76,19.78,19.74,19.77,15600.0
2014-10-13 14:05:00,19.78,19.79,19.74,19.75,52400.0,19.78,19.79,19.74,19.75,52400.0
2014-10-13 14:10:00,19.74,19.74,19.71,19.71,20400.0,19.74,19.74,19.71,19.71,20400.0
2014-10-13 14:15:00,19.71,19.71,19.68,19.68,18000.0,19.71,19.71,19.68,19.68,18000.0
2014-10-13 14:20:00,19.68,19.7,19.68,19.69,31200.0,19.68,19.7,19.68,19.69,31200.0
2014-10-13 14:25:00,19.69,19.7,19.68,19.69,41600.0,19.69,19.7,19.68,19.69,41600.0
2014-10-13 14:30:00,19.69,19.69,19.67,19.67,14400.0,19.69,19.69,19.67,19.67,14400.0
2014-10-13 14:35:00,19.69,19.69,19.68,19.69,22400.0,19.69,19.69,19.68,19.69,22400.0
2014-10-13 14:40:00,19.69,19.69,19.67,19.69,12800.0,19.69,19.69,19.67,19.69,12800.0
2014-10-13 14:45:00,19.68,19.69,19.67,19.68,15200.0,19.68,19.69,19.67,19.68,15200.0
2014-10-13 14:50:00,19.67,19.69,19.67,19.67,24400.0,19.67,19.69,19.67,19.67,24400.0
2014-10-13 14:55:00,19.67,19.68,19.65,19.66,21200.0,19.67,19.68,19.65,19.66,21200.0
2014-10-13 15:00:00,19.67,19.69,19.65,19.66,28400.0,19.67,19.69,19.65,19.66,28400.0
2014-10-13 15:05:00,19.66,19.68,19.66,19.68,33200.0,19.66,19.68,19.66,19.68,33200.0
2014-10-13 15:10:00,19.68,19.69,19.68,19.68,22400.0,19.68,19.69,19.68,19.68,22400.0
2014-10-13 15:15:00,19.68,19.68,19.63,19.63,26000.0,19.68,19.68,19.63,19.63,26000.0
2014-10-13 15:20:00,19.63,19.64,19.63,19.64,18000.0,19.63,19.64,19.63,19.64,18000.0
2014-10-13 15:25:00,19.64,19.64,19.63,19.63,26000.0,19.64,19.64,19.63,19.63,26000.0
2014-10-13 15:30:00,19.62,19.62,19.49,19.54,50800.0,19.62,19.62,19.49,19.54,50800.0
2014-10-13 15:35:00,19.55,19.56,19.48,19.48,28800.0,19.55,19.56,19.48,19.48,28800.0
2014-10-13 15:40:00,19.47,19.53,19.47,19.5,53600.0,19.47,19.53,19.47,19.5,53600.0
2014-10-13 15:45:00,19.49,19.49,19.45,19.46,63200.0,19.49,19.49,19.45,19.46,63200.0
2014-10-13 15:50:00,19.46,19.47,19.42,19.45,126800.0,19.46,19.47,19.42,19.45,126800.0
2014-10-13 15:55:00,19.44,19.45,19.41,19.43,144000.0,19.44,19.45,19.41,19.43,144000.0
2014-10-14 09:30:00,19.48,19.48,19.33,19.41,38800.0,19.48,19.48,19.33,19.41,38800.0
2014-10-14 09:35:00,19.37,19.44,19.25,19.28,105600.0,19.37,19.44,19.25,19.28,105600.0
2014-10-14 09:40:00,19.33,19.33,19.18,19.25,23600.0,19.33,19.33,19.18,19.25,23600.0
2014-10-14 09:45:00,19.22,19.24,19.12,19.19,19600.0,19.22,19.24,19.12,19.19,19600.0
2014-10-14 09:50:00,19.18,19.19,19.04,19.06,88800.0,19.18,19.19,19.04,19.06,88800.0
2014-10-14 09:55:00,19.04,19.07,18.95,18.98,77600.0,19.04,19.07,18.95,18.98,77600.0
2014-10-14 10:00:00,18.96,19.15,18.96,19.15,64000.0,18.96,19.15,18.96,19.15,64000.0
2014-10-14 10:05:00,19.13,19.13,19.05,19.09,44800.0,19.13,19.13,19.05,19.09,44800.0
2014-10-14 10:10:00,19.09,19.11,19.06,19.09,27200.0,19.09,19.11,19.06,19.09,27200.0
2014-10-14 10:15:00,19.09,19.1,18.99,19.01,25600.0,19.09,19.1,18.99,19.01,25600.0
2014-10-14 10:20:00,19.01,19.02,18.86,18.87,44400.0,19.01,19.02,18.86,18.87,44400.0
2014-10-14 10:25:00,18.87,18.97,18.87,18.93,49600.0,18.87,18.97,18.87,18.93,49600.0
2014-10-14 10:30:00,18.94,18.99,18.88,18.96,44000.0,18.94,18.99,18.88,18.96,44000.0
2014-10-14 10:35:00,18.97,19.06,18.96,19.02,140400.0,18.97,19.06,18.96,19.02,140400.0
2014-10-14 10:40:00,19.05,19.15,19.04,19.15,16000.0,19.05,19.15,19.04,19.15,16000.0
2014-10-14 10:45:00,19.14,19.23,19.13,19.23,23200.0,19.14,19.23,19.13,19.23,23200.0
2014-10-14 10:50:00,19.24,19.29,19.23,19.28,23600.0,19.24,19.29,19.23,19.28,23600.0
2014-10-14 10:55:00,19.28,19.28,19.24,19.25,58800.0,19.28,19.28,19.24,19.25,58800.0
2014-10-14 11:00:00,19.26,19.27,19.22,19.22,24400.0,19.26,19.27,19.22,19.22,24400.0
2014-10-14 11:05:00,19.21,19.28,19.2,19.28,9200.0,19.21,19.28,19.2,19.28,9200.0
2014-10-14 11:10:00,19.28,19.3,19.27,19.29,29600.0,19.28,19.3,19.27,19.29,29600.0
2014-10-14 11:15:00,19.3,19.36,19.29,19.35,15600.0,19.3,19.36,19.29,19.35,15600.0
2014-10-14 11:20:00,19.36,19.36,19.28,19.28,17600.0,19.36,19.36,19.28,19.28,17600.0
2014-10-14 11:25:00,19.29,19.29,19.22,19.25,28000.0,19.29,19.29,19.22,19.25,28000.0
2014-10-14 11:30:00,19.25,19.25,19.23,19.25,23200.0,19.25,19.25,19.23,19.25,23200.0
2014-10-14 11:35:00,19.27,19.34,19.27,19.32,17200.0,19.27,19.34,19.27,19.32,17200.0
2014-10-14 11:40:00,19.33,19.43,19.31,19.43,32400.0,19.33,19.43,19.31,19.43,32400.0
2014-10-14 11:45:00,19.42,19.43,19.37,19.37,68000.0,19.42,19.43,19.37,19.37,68000.0
2014-10-14 11:50:00,19.39,19.39,19.32,19.35,38400.0,19.39,19.39,19.32,19.35,38400.0
2014-10-14 11:55:00,19.34,19.39,19.33,19.35,59600.0,19.34,19.39,19.33,19.35,59600.0
2014-10-14 12:00:00,19.35,19.38,19.34,19.38,24400.0,19.35,19.38,19.34,19.38,24400.0
2014-10-14 12:05:00,19.39,19.44,19.39,19.42,42000.0,19.39,19.44,19.39,19.42,42000.0
2014-10-14 12:10:00,19.42,19.42,19.38,19.4,14800.0,19.42,19.42,19.38,19.4,14800.0
2014-10-14 12:15:00,19.4,19.4,19.35,19.36,36800.0,19.4,19.4,19.35,19.36,36800.0
2014-10-14 12:20:00,19.36,19.36,19.29,19.29,16400.0,19.36,19.36,19.29,19.29,16400.0
2014-10-14 12:25:00,19.3,19.32,19.25,19.31,7600.0,19.3,19.32,19.25,19.31,7600.0
2014-10-14 12:30:00,19.3,19.31,19.27,19.3,11600.0,19.3,19.31,19.27,19.3,11600.0
2014-10-14 12:35:00,19.29,19.3,19.25,19.27,17600.0,19.29,19.3,19.25,19.27,17600.0
2014-10-14 12:40:00,19.27,19.31,19.25,19.31,13600.0,19.27,19.31,19.25,19.31,13600.0
2014-10-14 12:45:00,19.32,19.33,19.28,19.33,8000.0,19.32,19.33,19.28,19.33,8000.0
2014-10-14 12:50:00,19.33,19.33,19.32,19.32,7200.0,19.33,19.33,19.32,19.32,7200.0
2014-10-14 12:55:00,19.31,19.34,19.31,19.34,6800.0,19.31,19.34,19.31,19.34,6800.0
2014-10-14 13:00:00,19.34,19.35,19.32,19.33,7600.0,19.34,19.35,19.32,19.33,7600.0
2014-10-14 13:05:00,19.34,19.34,19.31,19.34,12800.0,19.34,19.34,19.31,19.34,12800.0
2014-10-14 13:10:00,19.33,19.35,19.31,19.35,9600.0,19.33,19.35,19.31,19.35,9600.0
2014-10-14 13:15:00,19.33,19.35,19.29,19.31,7600.0,19.33,19.35,19.29,19.31,7600.0
2014-10-14 13:20:00,19.29,19.29,19.25,19.25,5200.0,19.29,19.29,19.25,19.25,5200.0
2014-10-14 13:25:00,19.25,19.25,19.21,19.21,6800.0,19.25,19.25,19.21,19.21,6800.0
2014-10-14 13:30:00,19.21,19.24,19.2,19.22,21600.0,19.21,19.24,19.2,19.22,21600.0
2014-10-14 13:35:00,19.22,19.22,19.16,19.18,18400.0,19.22,19.22,19.16,19.18,18400.0
2014-10-14 13:40:00,19.21,19.21,19.16,19.16,9600.0,19.21,19.21,19.16,19.16,9600.0
2014-10-14 13:45:00,19.15,19.2,19.11,19.17,15200.0,19.15,19.2,19.11,19.17,15200.0
2014-10-14 13:50:00,19.18,19.19,19.16,19.18,16000.0,19.18,19.19,19.16,19.18,16000.0
2014-10-14 13:55:00,19.19,19.21,19.17,19.18,16400.0,19.19,19.21,19.17,19.18,16400.0
2014-10-14 14:00:00,19.2,19.25,19.16,19.18,66000.0,19.2,19.25,19.16,19.18,66000.0
2014-10-14 14:05:00,19.19,19.19,19.17,19.17,34400.0,19.19,19.19,19.17,19.17,34400.0
2014-10-14 14:10:00,19.17,19.25,19.17,19.22,18000.0,19.17,19.25,19.17,19.22,18000.0
2014-10-14 14:15:00,19.23,19.23,19.17,19.17,22400.0,19.23,19.23,19.17,19.17,22400.0
2014-10-14 14:20:00,19.18,19.18,19.11,19.11,24400.0,19.18,19.18,19.11,19.11,24400.0
2014-10-14 14:25:00,19.11,19.14,19.11,19.13,13200.0,19.11,19.14,19.11,19.13,13200.0
2014-10-14 14:30:00,19.13,19.16,19.13,19.16,12000.0,19.13,19.16,19.13,19.16,12000.0
2014-10-14 14:35:00,19.17,19.2,19.15,19.18,35600.0,19.17,19.2,19.15,19.18,35600.0
2014-10-14 14:40:00,19.19,19.23,19.19,19.23,11200.0,19.19,19.23,19.19,19.23,11200.0
2014-10-14 14:45:00,19.23,19.23,19.2,19.22,10000.0,19.23,19.23,19.2,19.22,10000.0
2014-10-14 14:50:00,19.21,19.22,19.16,19.2,27200.0,19.21,19.22,19.16,19.2,27200.0
2014-10-14 14:55:00,19.2,19.22,19.18,19.22,25200.0,19.2,19.22,19.18,19.22,25200.0
2014-10-14 15:00:00,19.23,19.24,19.2,19.22,22400.0,19.23,19.24,19.2,19.22,22400.0
2014-10-14 15:05:00,19.21,19.24,19.2,19.24,42800.0,19.21,19.24,19.2,19.24,42800.0
2014-10-14 15:10:00,19.23,19.25,19.21,19.23,19200.0,19.23,19.25,19.21,19.23,19200.0
2014-10-14 15:15:00,19.23,19.25,19.21,19.21,18000.0,19.23,19.25,19.21,19.21,18000.0
2014-10-14 15:20:00,19.21,19.21,19.17,19.19,50000.0,19.21,19.21,19.17,19.19,50000.0
2014-10-14 15:25:00,19.2,19.25,19.16,19.23,20800.0,19.2,19.25,19.16,19.23,20800.0
2014-10-14 15:30:00,19.21,19.22,19.19,19.22,49600.0,19.21,19.22,19.19,19.22,49600.0
2014-10-14 15:35:00,19.22,19.29,19.21,19.28,23600.0,19.22,19.29,19.21,19.28,23600.0
2014-10-14 15:40:00,19.3,19.31,19.27,19.3,17200.0,19.3,19.31,19.27,19.3,17200.0
2014-10-14 15:45:00,19.29,19.32,19.27,19.31,59600.0,19.29,19.32,19.27,19.31,59600.0
2014-10-14 15:50:00,19.31,19.35,19.3,19.31,69600.0,19.31,19.35,19.3,19.31,69600.0
2014-10-14 15:55:00,19.31,19.33,19.28,19.31,201600.0,19.31,19.33,19.28,19.31,201600.0
2014-10-15 09:30:00,18.96,19.05,18.96,19.03,20800.0,18.96,19.05,18.96,19.03,20800.0
2014-10-15 09:35:00,19.03,19.05,18.84,18.87,16000.0,19.03,19.05,18.84,18.87,16000.0
2014-10-15 09:40:00,18.9,19.05,18.85,19.05,25200.0,18.9,19.05,18.85,19.05,25200.0
2014-10-15 09:45:00,19.08,19.25,19.06,19.25,33200.0,19.08,19.25,19.06,19.25,33200.0
2014-10-15 09:50:00,19.25,19.32,19.24,19.32,21200.0,19.25,19.32,19.24,19.32,21200.0
2014-10-15 09:55:00,19.29,19.29,19.19,19.25,36000.0,19.29,19.29,19.19,19.25,36000.0
2014-10-15 10:00:00,19.25,19.29,19.2,19.2,54000.0,19.25,19.29,19.2,19.2,54000.0
2014-10-15 10:05:00,19.21,19.23,19.15,19.23,37600.0,19.21,19.23,19.15,19.23,37600.0
2014-10-15 10:10:00,19.22,19.23,19.19,19.19,40400.0,19.22,19.23,19.19,19.19,40400.0
2014-10-15 10:15:00,19.21,19.23,19.18,19.22,34400.0,19.21,19.23,19.18,19.22,34400.0
2014-10-15 10:20:00,19.25,19.31,19.24,19.29,39200.0,19.25,19.31,19.24,19.29,39200.0
2014-10-15 10:25:00,19.28,19.29,19.22,19.25,24800.0,19.28,19.29,19.22,19.25,24800.0
2014-10-15 10:30:00,19.27,19.29,19.23,19.25,32000.0,19.27,19.29,19.23,19.25,32000.0
2014-10-15 10:35:00,19.25,19.31,19.24,19.31,26800.0,19.25,19.31,19.24,19.31,26800.0
2014-10-15 10:40:00,19.32,19.32,19.23,19.23,30800.0,19.32,19.32,19.23,19.23,30800.0
2014-10-15 10:45:00,19.23,19.25,19.19,19.23,31200.0,19.23,19.25,19.19,19.23,31200.0
2014-10-15 10:50:00,19.24,19.29,19.23,19.23,13200.0,19.24,19.29,19.23,19.23,13200.0
2014-10-15 10:55:00,19.19,19.25,19.18,19.2,15200.0,19.19,19.25,19.18,19.2,15200.0
2014-10-15 11:00:00,19.2,19.27,19.16,19.24,30000.0,19.2,19.27,19.16,19.24,30000.0
2014-10-15 11:05:00,19.26,19.28,19.25,19.28,8000.0,19.26,19.28,19.25,19.28,8000.0
2014-10-15 11:10:00,19.27,19.28,19.21,19.22,16000.0,19.27,19.28,19.21,19.22,16000.0
2014-10-15 11:15:00,19.22,19.22,19.17,19.18,13600.0,19.22,19.22,19.17,19.18,13600.0
2014-10-15 11:20:00,19.19,19.2,19.14,19.17,18800.0,19.19,19.2,19.14,19.17,18800.0
2014-10-15 11:25:00,19.16,19.16,19.12,19.12,5200.0,19.16,19.16,19.12,19.12,5200.0
2014-10-15 11:30:00,19.14,19.15,19.01,19.04,16000.0,19.14,19.15,19.01,19.04,16000.0
2014-10-15 11:35:00,19.06,19.11,19.06,19.08,26000.0,19.06,19.11,19.06,19.08,26000.0
2014-10-15 11:40:00,19.07,19.1,19.04,19.07,12800.0,19.07,19.1,19.04,19.07,12800.0
2014-10-15 11:45:00,19.06,19.09,19.05,19.08,10400.0,19.06,19.09,19.05,19.08,10400.0
2014-10-15 11:50:00,19.07,19.1,19.05,19.1,30800.0,19.07,19.1,19.05,19.1,30800.0
2014-10-15 11:55:00,19.1,19.14,19.07,19.13,32400.0,19.1,19.14,19.07,19.13,32400.0
2014-10-15 12:00:00,19.11,19.12,19.06,19.12,10800.0,19.11,19.12,19.06,19.12,10800.0
2014-10-15 12:05:00,19.11,19.11,19.07,19.11,8400.0,19.11,19.11,19.07,19.11,8400.0
2014-10-15 12:10:00,19.09,19.13,19.09,19.09,11200.0,19.09,19.13,19.09,19.09,11200.0
2014-10-15 12:15:00,19.09,19.13,19.08,19.11,32000.0,19.09,19.13,19.08,19.11,32000.0
2014-10-15 12:20:00,19.12,19.13,19.09,19.12,13600.0,19.12,19.13,19.09,19.12,13600.0
2014-10-15 12:25:00,19.1,19.1,19.07,19.1,9200.0,19.1,19.1,19.07,19.1,9200.0
2014-10-15 12:30:00,19.1,19.12,19.09,19.09,8800.0,19.1,19.12,19.09,19.09,8800.0
2014-10-15 12:35:00,19.08,19.09,19.07,19.08,10000.0,19.08,19.09,19.07,19.08,10000.0
2014-10-15 12:40:00,19.09,19.09,19.02,19.02,15200.0,19.09,19.09,19.02,19.02,15200.0
2014-10-15 12:45:00,19.04,19.08,19.04,19.06,10800.0,19.04,19.08,19.04,19.06,10800.0
2014-10-15 12:50:00,19.05,19.07,19.02,19.07,11600.0,19.05,19.07,19.02,19.07,11600.0
2014-10-15 12:55:00,19.08,19.08,19.03,19.05,21600.0,19.08,19.08,19.03,19.05,21600.0
2014-10-15 13:00:00,19.05,19.08,19.03,19.08,13600.0,19.05,19.08,19.03,19.08,13600.0
2014-10-15 13:05:00,19.07,19.08,19.06,19.06,6800.0,19.07,19.08,19.06,19.06,6800.0
2014-10-15 13:10:00,19.05,19.05,18.99,18.99,6400.0,19.05,19.05,18.99,18.99,6400.0
2014-10-15 13:15:00,18.99,19.01,18.97,18.97,13200.0,18.99,19.01,18.97,18.97,13200.0
2014-10-15 13:20:00,18.94,18.94,18.9,18.91,8400.0,18.94,18.94,18.9,18.91,8400.0
2014-10-15 13:25:00,18.91,18.91,18.82,18.85,35200.0,18.91,18.91,18.82,18.85,35200.0
2014-10-15 13:30:00,18.86,18.88,18.85,18.88,9600.0,18.86,18.88,18.85,18.88,9600.0
2014-10-15 13:35:00,18.86,18.87,18.82,18.86,13200.0,18.86,18.87,18.82,18.86,13200.0
2014-10-15 13:40:00,18.86,18.89,18.85,18.86,32400.0,18.86,18.89,18.85,18.86,32400.0
2014-10-15 13:45:00,18.86,18.97,18.85,18.94,41200.0,18.86,18.97,18.85,18.94,41200.0
2014-10-15 13:50:00,18.94,18.98,18.92,18.98,33600.0,18.94,18.98,18.92,18.98,33600.0
2014-10-15 13:55:00,18.97,18.97,18.91,18.91,16800.0,18.97,18.97,18.91,18.91,16800.0
2014-10-15 14:00:00,18.91,18.92,18.77,18.81,206000.0,18.91,18.92,18.77,18.81,206000.0
2014-10-15 14:05:00,18.81,18.9,18.81,18.88,40400.0,18.81,18.9,18.81,18.88,40400.0
2014-10-15 14:10:00,18.88,18.92,18.87,18.92,64800.0,18.88,18.92,18.87,18.92,64800.0
2014-10-15 14:15:00,18.92,19.02,18.92,19.02,24800.0,18.92,19.02,18.92,19.02,24800.0
2014-10-15 14:20:00,19.03,19.07,19.01,19.06,12800.0,19.03,19.07,19.01,19.06,12800.0
2014-10-15 14:25:00,19.07,19.08,19.01,19.07,25600.0,19.07,19.08,19.01,19.07,25600.0
2014-10-15 14:30:00,19.05,19.11,19.05,19.09,18800.0,19.05,19.11,19.05,19.09,18800.0
2014-10-15 14:35:00,19.1,19.18,19.1,19.18,16000.0,19.1,19.18,19.1,19.18,16000.0
2014-10-15 14:40:00,19.19,19.2,19.15,19.16,22800.0,19.19,19.2,19.15,19.16,22800.0
2014-10-15 14:45:00,19.17,19.19,19.11,19.14,26000.0,19.17,19.19,19.11,19.14,26000.0
2014-10-15 14:50:00,19.16,19.22,19.16,19.2,16800.0,19.16,19.22,19.16,19.2,16800.0
2014-10-15 14:55:00,19.2,19.23,19.16,19.23,48000.0,19.2,19.23,19.16,19.23,48000.0
2014-10-15 15:00:00,19.22,19.25,19.21,19.22,66000.0,19.22,19.25,19.21,19.22,66000.0
2014-10-15 15:05:00,19.22,19.28,19.21,19.27,56000.0,19.22,19.28,19.21,19.27,56000.0
2014-10-15 15:10:00,19.27,19.31,19.27,19.31,33600.0,19.27,19.31,19.27,19.31,33600.0
2014-10-15 15:15:00,19.3,19.3,19.24,19.29,61200.0,19.3,19.3,19.24,19.29,61200.0
2014-10-15 15:20:00,19.29,19.34,19.28,19.32,40400.0,19.29,19.34,19.28,19.32,40400.0
2014-10-15 15:25:00,19.33,19.48,19.33,19.48,64800.0,19.33,19.48,19.33,19.48,64800.0
2014-10-15 15:30:00,19.49,19.56,19.47,19.53,97600.0,19.49,19.56,19.47,19.53,97600.0
2014-10-15 15:35:00,19.53,19.57,19.53,19.57,114800.0,19.53,19.57,19.53,19.57,114800.0
2014-10-15 15:40:00,19.59,19.69,19.57,19.65,82400.0,19.59,19.69,19.57,19.65,82400.0
2014-10-15 15:45:00,19.65,19.68,19.55,19.55,92400.0,19.65,19.68,19.55,19.55,92400.0
2014-10-15 15:50:00,19.56,19.6,19.54,19.59,91600.0,19.56,19.6,19.54,19.59,91600.0
2014-10-15 15:55:00,19.59,19.6,19.48,19.48,304000.0,19.59,19.6,19.48,19.48,304000.0
2014-10-16 09:30:00,19.3,19.43,19.27,19.38,26000.0,19.3,19.43,19.27,19.38,26000.0
2014-10-16 09:35:00,19.39,19.48,19.37,19.38,99600.0,19.39,19.48,19.37,19.38,99600.0
2014-10-16 09:40:00,19.36,19.4,19.27,19.37,32000.0,19.36,19.4,19.27,19.37,32000.0
2014-10-16 09:45:00,19.31,19.34,19.22,19.27,16000.0,19.31,19.34,19.22,19.27,16000.0
2014-10-16 09:50:00,19.3,19.35,19.25,19.31,18400.0,19.3,19.35,19.25,19.31,18400.0
2014-10-16 09:55:00,19.31,19.34,19.25,19.31,28800.0,19.31,19.34,19.25,19.31,28800.0
2014-10-16 10:00:00,19.3,19.31,19.22,19.29,114800.0,19.3,19.31,19.22,19.29,114800.0
2014-10-16 10:05:00,19.29,19.36,19.24,19.34,39600.0,19.29,19.36,19.24,19.34,39600.0
2014-10-16 10:10:00,19.33,19.33,19.24,19.26,76800.0,19.33,19.33,19.24,19.26,76800.0
2014-10-16 10:15:00,19.25,19.27,19.17,19.25,26000.0,19.25,19.27,19.17,19.25,26000.0
2014-10-16 10:20:00,19.24,19.43,19.24,19.3,86400.0,19.24,19.43,19.24,19.3,86400.0
2014-10-16 10:25:00,19.31,19.31,19.22,19.24,18400.0,19.31,19.31,19.22,19.24,18400.0
2014-10-16 10:30:00,19.23,19.25,19.2,19.2,11600.0,19.23,19.25,19.2,19.2,11600.0
2014-10-16 10:35:00,19.24,19.27,19.18,19.24,37600.0,19.24,19.27,19.18,19.24,37600.0
2014-10-16 10:40:00,19.21,19.29,19.21,19.28,13200.0,19.21,19.29,19.21,19.28,13200.0
2014-10-16 10:45:00,19.32,19.42,19.29,19.39,21200.0,19.32,19.42,19.29,19.39,21200.0
2014-10-16 10:50:00,19.42,19.54,19.42,19.46,18000.0,19.42,19.54,19.42,19.46,18000.0
2014-10-16 10:55:00,19.48,19.52,19.47,19.5,20400.0,19.48,19.52,19.47,19.5,20400.0
2014-10-16 11:00:00,19.52,19.52,19.44,19.48,47600.0,19.52,19.52,19.44,19.48,47600.0
2014-10-16 11:05:00,19.47,19.62,19.47,19.62,130000.0,19.47,19.62,19.47,19.62,130000.0
2014-10-16 11:10:00,19.63,19.71,19.61,19.66,15200.0,19.63,19.71,19.61,19.66,15200.0
2014-10-16 11:15:00,19.68,19.72,19.67,19.68,12800.0,19.68,19.72,19.67,19.68,12800.0
2014-10-16 11:20:00,19.67,19.68,19.63,19.65,11200.0,19.67,19.68,19.63,19.65,11200.0
2014-10-16 11:25:00,19.63,19.69,19.61,19.69,13600.0,19.63,19.69,19.61,19.69,13600.0
2014-10-16 11:30:00,19.69,19.69,19.62,19.69,389200.0,19.69,19.69,19.62,19.69,389200.0
2014-10-16 11:35:00,19.7,19.86,19.69,19.82,113600.0,19.7,19.86,19.69,19.82,113600.0
2014-10-16 11:40:00,19.78,19.82,19.71,19.79,17200.0,19.78,19.82,19.71,19.79,17200.0
2014-10-16 11:45:00,19.79,19.79,19.76,19.78,19600.0,19.79,19.79,19.76,19.78,19600.0
2014-10-16 11:50:00,19.78,19.8,19.76,19.78,20400.0,19.78,19.8,19.76,19.78,20400.0
2014-10-16 11:55:00,19.76,19.8,19.76,19.78,24000.0,19.76,19.8,19.76,19.78,24000.0
2014-10-16 12:00:00,19.78,19.78,19.74,19.74,8400.0,19.78,19.78,19.74,19.74,8400.0
2014-10-16 12:05:00,19.75,19.77,19.73,19.74,17600.0,19.75,19.77,19.73,19.74,17600.0
2014-10-16 12:10:00,19.73,19.77,19.72,19.76,22000.0,19.73,19.77,19.72,19.76,22000.0
2014-10-16 12:15:00,19.75,19.8,19.74,19.8,23200.0,19.75,19.8,19.74,19.8,23200.0
2014-10-16 12:20:00,19.79,19.81,19.76,19.77,60800.0,19.79,19.81,19.76,19.77,60800.0
2014-10-16 12:25:00,19.77,19.78,19.71,19.72,18000.0,19.77,19.78,19.71,19.72,18000.0
2014-10-16 12:30:00,19.73,19.8,19.72,19.8,21600.0,19.73,19.8,19.72,19.8,21600.0
2014-10-16 12:35:00,19.79,19.83,19.77,19.82,38400.0,19.79,19.83,19.77,19.82,38400.0
2014-10-16 12:40:00,19.83,19.85,19.82,19.85,8400.0,19.83,19.85,19.82,19.85,8400.0
2014-10-16 12:45:00,19.84,19.9,19.84,19.9,43200.0,19.84,19.9,19.84,19.9,43200.0
2014-10-16 12:50:00,19.9,19.91,19.84,19.85,22800.0,19.9,19.91,19.84,19.85,22800.0
2014-10-16 12:55:00,19.85,19.89,19.85,19.87,93600.0,19.85,19.89,19.85,19.87,93600.0
2014-10-16 13:00:00,19.86,19.93,19.82,19.87,95200.0,19.86,19.93,19.82,19.87,95200.0
2014-10-16 13:05:00,19.87,19.93,19.83,19.93,25600.0,19.87,19.93,19.83,19.93,25600.0
2014-10-16 13:10:00,19.93,19.97,19.91,19.91,42800.0,19.93,19.97,19.91,19.91,42800.0
2014-10-16 13:15:00,19.93,19.93,19.89,19.89,11200.0,19.93,19.93,19.89,19.89,11200.0
2014-10-16 13:20:00,19.89,19.89,19.86,19.88,36400.0,19.89,19.89,19.86,19.88,36400.0
2014-10-16 13:25:00,19.88,19.89,19.84,19.85,25200.0,19.88,19.89,19.84,19.85,25200.0
2014-10-16 13:30:00,19.85,19.89,19.83,19.86,60400.0,19.85,19.89,19.83,19.86,60400.0
2014-10-16 13:35:00,19.85,19.89,19.85,19.87,27600.0,19.85,19.89,19.85,19.87,27600.0
2014-10-16 13:40:00,19.87,19.89,19.86,19.86,18000.0,19.87,19.89,19.86,19.86,18000.0
2014-10-16 13:45:00,19.86,19.88,19.75,19.79,74400.0,19.86,19.88,19.75,19.79,74400.0
2014-10-16 13:50:00,19.78,19.78,19.75,19.76,8800.0,19.78,19.78,19.75,19.76,8800.0
2014-10-16 13:55:00,19.77,19.77,19.66,19.69,24000.0,19.77,19.77,19.66,19.69,24000.0
2014-10-16 14:00:00,19.7,19.75,19.69,19.75,21600.0,19.7,19.75,19.69,19.75,21600.0
2014-10-16 14:05:00,19.76,19.79,19.75,19.79,20800.0,19.76,19.79,19.75,19.79,20800.0
2014-10-16 14:10:00,19.81,19.81,19.73,19.74,11600.0,19.81,19.81,19.73,19.74,11600.0
2014-10-16 14:15:00,19.72,19.76,19.7,19.74,17200.0,19.72,19.76,19.7,19.74,17200.0
2014-10-16 14:20:00,19.72,19.73,19.71,19.73,14000.0,19.72,19.73,19.71,19.73,14000.0
2014-10-16 14:25:00,19.72,19.73,19.65,19.66,18400.0,19.72,19.73,19.65,19.66,18400.0
2014-10-16 14:30:00,19.67,19.71,19.65,19.68,14800.0,19.67,19.71,19.65,19.68,14800.0
2014-10-16 14:35:00,19.68,19.69,19.68,19.68,23200.0,19.68,19.69,19.68,19.68,23200.0
2014-10-16 14:40:00,19.68,19.68,19.66,19.66,10000.0,19.68,19.68,19.66,19.66,10000.0
2014-10-16 14:45:00,19.66,19.68,19.59,19.59,19600.0,19.66,19.68,19.59,19.59,19600.0
2014-10-16 14:50:00,19.6,19.61,19.59,19.6,11200.0,19.6,19.61,19.59,19.6,11200.0
2014-10-16 14:55:00,19.62,19.62,19.59,19.6,20000.0,19.62,19.62,19.59,19.6,20000.0
2014-10-16 15:00:00,19.6,19.61,19.53,19.53,15600.0,19.6,19.61,19.53,19.53,15600.0
2014-10-16 15:05:00,19.52,19.58,19.5,19.58,14800.0,19.52,19.58,19.5,19.58,14800.0
2014-10-16 15:10:00,19.58,19.63,19.58,19.61,38800.0,19.58,19.63,19.58,19.61,38800.0
2014-10-16 15:15:00,19.63,19.65,19.61,19.62,36000.0,19.63,19.65,19.61,19.62,36000.0
2014-10-16 15:20:00,19.61,19.63,19.6,19.6,49600.0,19.61,19.63,19.6,19.6,49600.0
2014-10-16 15:25:00,19.6,19.62,19.59,19.62,21600.0,19.6,19.62,19.59,19.62,21600.0
2014-10-16 15:30:00,19.61,19.63,19.58,19.6,23200.0,19.61,19.63,19.58,19.6,23200.0
2014-10-16 15:35:00,19.61,19.62,19.56,19.56,34800.0,19.61,19.62,19.56,19.56,34800.0
2014-10-16 15:40:00,19.57,19.59,19.56,19.57,38400.0,19.57,19.59,19.56,19.57,38400.0
2014-10-16 15:45:00,19.58,19.62,19.58,19.61,43600.0,19.58,19.62,19.58,19.61,43600.0
2014-10-16 15:50:00,19.62,19.68,19.62,19.64,81600.0,19.62,19.68,19.62,19.64,81600.0
2014-10-16 15:55:00,19.63,19.64,19.57,19.58,178400.0,19.63,19.64,19.57,19.58,178400.0
2014-10-17 09:30:00,19.71,19.73,19.68,19.73,65600.0,19.71,19.73,19.68,19.73,65600.0
2014-10-17 09:35:00,19.73,19.73,19.66,19.73,8800.0,19.73,19.73,19.66,19.73,8800.0
2014-10-17 09:40:00,19.72,19.75,19.71,19.71,45200.0,19.72,19.75,19.71,19.71,45200.0
2014-10-17 09:45:00,19.72,19.73,19.64,19.69,12400.0,19.72,19.73,19.64,19.69,12400.0
2014-10-17 09:50:00,19.72,19.75,19.7,19.73,44400.0,19.72,19.75,19.7,19.73,44400.0
2014-10-17 09:55:00,19.73,19.75,19.7,19.71,58400.0,19.73,19.75,19.7,19.71,58400.0
2014-10-17 10:00:00,19.73,19.79,19.72,19.79,36400.0,19.73,19.79,19.72,19.79,36400.0
2014-10-17 10:05:00,19.78,19.79,19.75,19.76,12000.0,19.78,19.79,19.75,19.76,12000.0
2014-10-17 10:10:00,19.76,19.81,19.75,19.77,9600.0,19.76,19.81,19.75,19.77,9600.0
2014-10-17 10:15:00,19.76,19.81,19.76,19.8,7200.0,19.76,19.81,19.76,19.8,7200.0
2014-10-17 10:20:00,19.79,19.82,19.77,19.77,36800.0,19.79,19.82,19.77,19.77,36800.0
2014-10-17 10:25:00,19.78,19.83,19.75,19.83,21600.0,19.78,19.83,19.75,19.83,21600.0
2014-10-17 10:30:00,19.84,19.84,19.75,19.75,68000.0,19.84,19.84,19.75,19.75,68000.0
2014-10-17 10:35:00,19.75,19.79,19.75,19.78,18000.0,19.75,19.79,19.75,19.78,18000.0
2014-10-17 10:40:00,19.79,19.8,19.77,19.79,15600.0,19.79,19.8,19.77,19.79,15600.0
2014-10-17 10:45:00,19.81,19.82,19.76,19.76,18800.0,19.81,19.82,19.76,19.76,18800.0
2014-10-17 10:50:00,19.78,19.81,19.78,19.81,3600.0,19.78,19.81,19.78,19.81,3600.0
2014-10-17 10:55:00,19.81,19.82,19.81,19.82,4800.0,19.81,19.82,19.81,19.82,4800.0
2014-10-17 11:00:00,19.82,19.83,19.77,19.77,10800.0,19.82,19.83,19.77,19.77,10800.0
2014-10-17 11:05:00,19.78,19.78,19.75,19.76,51600.0,19.78,19.78,19.75,19.76,51600.0
2014-10-17 11:10:00,19.77,19.8,19.77,19.78,5600.0,19.77,19.8,19.77,19.78,5600.0
2014-10-17 11:15:00,19.79,19.79,19.77,19.79,16000.0,19.79,19.79,19.77,19.79,16000.0
2014-10-17 11:20:00,19.78,19.79,19.75,19.75,8400.0,19.78,19.79,19.75,19.75,8400.0
2014-10-17 11:25:00,19.76,19.77,19.73,19.75,25600.0,19.76,19.77,19.73,19.75,25600.0
2014-10-17 11:30:00,19.75,19.79,19.74,19.79,5600.0,19.75,19.79,19.74,19.79,5600.0
2014-10-17 11:35:00,19.79,19.81,19.78,19.81,4400.0,19.79,19.81,19.78,19.81,4400.0
2014-10-17 11:40:00,19.81,19.82,19.81,19.82,4400.0,19.81,19.82,19.81,19.82,4400.0
2014-10-17 11:45:00,19.82,19.84,19.82,19.83,3200.0,19.82,19.84,19.82,19.83,3200.0
2014-10-17 11:50:00,19.82,19.82,19.82,19.82,4800.0,19.82,19.82,19.82,19.82,4800.0
2014-10-17 11:55:00,19.82,19.82,19.78,19.8,23200.0,19.82,19.82,19.78,19.8,23200.0
2014-10-17 12:00:00,19.8,19.82,19.79,19.8,66000.0,19.8,19.82,19.79,19.8,66000.0
2014-10-17 12:05:00,19.8,19.8,19.77,19.78,8800.0,19.8,19.8,19.77,19.78,8800.0
2014-10-17 12:10:00,19.76,19.76,19.73,19.75,6400.0,19.76,19.76,19.73,19.75,6400.0
2014-10-17 12:15:00,19.75,19.75,19.73,19.73,4800.0,19.75,19.75,19.73,19.73,4800.0
2014-10-17 12:20:00,19.73,19.75,19.73,19.75,4000.0,19.73,19.75,19.73,19.75,4000.0
2014-10-17 12:25:00,19.74,19.76,19.74,19.74,10800.0,19.74,19.76,19.74,19.74,10800.0
2014-10-17 12:30:00,19.75,19.75,19.73,19.75,16000.0,19.75,19.75,19.73,19.75,16000.0
2014-10-17 12:35:00,19.75,19.77,19.74,19.77,12400.0,19.75,19.77,19.74,19.77,12400.0
2014-10-17 12:40:00,19.77,19.77,19.74,19.75,4000.0,19.77,19.77,19.74,19.75,4000.0
2014-10-17 12:45:00,19.75,19.79,19.75,19.75,11600.0,19.75,19.79,19.75,19.75,11600.0
2014-10-17 12:50:00,19.75,19.77,19.75,19.77,13600.0,19.75,19.77,19.75,19.77,13600.0
2014-10-17 12:55:00,19.77,19.77,19.74,19.74,28000.0,19.77,19.77,19.74,19.74,28000.0
2014-10-17 13:00:00,19.77,19.79,19.75,19.77,11600.0,19.77,19.79,19.75,19.77,11600.0
2014-10-17 13:05:00,19.75,19.77,19.73,19.77,19200.0,19.75,19.77,19.73,19.77,19200.0
2014-10-17 13:10:00,19.76,19.77,19.73,19.74,20800.0,19.76,19.77,19.73,19.74,20800.0
2014-10-17 13:15:00,19.75,19.76,19.74,19.75,18000.0,19.75,19.76,19.74,19.75,18000.0
2014-10-17 13:20:00,19.75,19.76,19.73,19.75,12800.0,19.75,19.76,19.73,19.75,12800.0
2014-10-17 13:25:00,19.74,19.76,19.72,19.72,23600.0,19.74,19.76,19.72,19.72,23600.0
2014-10-17 13:30:00,19.73,19.73,19.69,19.72,17200.0,19.73,19.73,19.69,19.72,17200.0
2014-10-17 13:35:00,19.71,19.77,19.7,19.75,18400.0,19.71,19.77,19.7,19.75,18400.0
2014-10-17 13:40:00,19.77,19.78,19.73,19.78,6000.0,19.77,19.78,19.73,19.78,6000.0
2014-10-17 13:45:00,19.79,19.81,19.76,19.78,11200.0,19.79,19.81,19.76,19.78,11200.0
2014-10-17 13:50:00,19.77,19.77,19.75,19.75,18000.0,19.77,19.77,19.75,19.75,18000.0
2014-10-17 13:55:00,19.75,19.75,19.7,19.73,14400.0,19.75,19.75,19.7,19.73,14400.0
2014-10-17 14:00:00,19.73,19.74,19.68,19.69,10800.0,19.73,19.74,19.68,19.69,10800.0
2014-10-17 14:05:00,19.7,19.72,19.64,19.65,20000.0,19.7,19.72,19.64,19.65,20000.0
2014-10-17 14:10:00,19.64,19.68,19.63,19.68,4400.0,19.64,19.68,19.63,19.68,4400.0
2014-10-17 14:15:00,19.69,19.69,19.65,19.67,8400.0,19.69,19.69,19.65,19.67,8400.0
2014-10-17 14:20:00,19.68,19.73,19.66,19.73,16000.0,19.68,19.73,19.66,19.73,16000.0
2014-10-17 14:25:00,19.73,19.74,19.68,19.72,19200.0,19.73,19.74,19.68,19.72,19200.0
2014-10-17 14:30:00,19.71,19.76,19.71,19.74,16800.0,19.71,19.76,19.71,19.74,16800.0
2014-10-17 14:35:00,19.73,19.73,19.71,19.72,13200.0,19.73,19.73,19.71,19.72,13200.0
2014-10-17 14:40:00,19.72,19.76,19.7,19.7,62400.0,19.72,19.76,19.7,19.7,62400.0
2014-10-17 14:45:00,19.7,19.7,19.66,19.68,24000.0,19.7,19.7,19.66,19.68,24000.0
2014-10-17 14:50:00,19.68,19.7,19.63,19.65,41200.0,19.68,19.7,19.63,19.65,41200.0
2014-10-17 14:55:00,19.65,19.65,19.61,19.63,27600.0,19.65,19.65,19.61,19.63,27600.0
2014-10-17 15:00:00,19.62,19.63,19.6,19.61,24400.0,19.62,19.63,19.6,19.61,24400.0
2014-10-17 15:05:00,19.62,19.63,19.61,19.62,42800.0,19.62,19.63,19.61,19.62,42800.0
2014-10-17 15:10:00,19.62,19.64,19.6,19.64,52000.0,19.62,19.64,19.6,19.64,52000.0
2014-10-17 15:15:00,19.64,19.65,19.62,19.62,24400.0,19.64,19.65,19.62,19.62,24400.0
2014-10-17 15:20:00,19.63,19.69,19.63,19.68,20000.0,19.63,19.69,19.63,19.68,20000.0
2014-10-17 15:25:00,19.68,19.74,19.68,19.74,32800.0,19.68,19.74,19.68,19.74,32800.0
2014-10-17 15:30:00,19.74,19.78,19.74,19.74,26400.0,19.74,19.78,19.74,19.74,26400.0
2014-10-17 15:35:00,19.74,19.75,19.71,19.73,26000.0,19.74,19.75,19.71,19.73,26000.0
2014-10-17 15:40:00,19.74,19.77,19.73,19.77,34000.0,19.74,19.77,19.73,19.77,34000.0
2014-10-17 15:45:00,19.76,19.76,19.71,19.71,50400.0,19.76,19.76,19.71,19.71,50400.0
2014-10-17 15:50:00,19.72,19.72,19.68,19.72,34000.0,19.72,19.72,19.68,19.72,34000.0
2014-10-17 15:55:00,19.73,19.75,19.71,19.71,85200.0,19.73,19.75,19.71,19.71,85200.0
2014-10-20 09:30:00,19.71,19.77,19.67,19.7,18800.0,19.71,19.77,19.67,19.7,18800.0
2014-10-20 09:35:00,19.72,19.86,19.72,19.86,23600.0,19.72,19.86,19.72,19.86,23600.0
2014-10-20 09:40:00,19.89,19.91,19.77,19.78,19600.0,19.89,19.91,19.77,19.78,19600.0
2014-10-20 09:45:00,19.76,19.78,19.71,19.73,82400.0,19.76,19.78,19.71,19.73,82400.0
2014-10-20 09:50:00,19.71,19.73,19.65,19.65,12800.0,19.71,19.73,19.65,19.65,12800.0
2014-10-20 09:55:00,19.64,19.75,19.64,19.73,30400.0,19.64,19.75,19.64,19.73,30400.0
2014-10-20 10:00:00,19.74,19.75,19.65,19.66,28400.0,19.74,19.75,19.65,19.66,28400.0
2014-10-20 10:05:00,19.65,19.68,19.63,19.63,21600.0,19.65,19.68,19.63,19.63,21600.0
2014-10-20 10:10:00,19.63,19.67,19.63,19.63,14400.0,19.63,19.67,19.63,19.63,14400.0
2014-10-20 10:15:00,19.64,19.67,19.61,19.64,45600.0,19.64,19.67,19.61,19.64,45600.0
2014-10-20 10:20:00,19.64,19.7,19.63,19.7,55200.0,19.64,19.7,19.63,19.7,55200.0
2014-10-20 10:25:00,19.71,19.71,19.67,19.67,16000.0,19.71,19.71,19.67,19.67,16000.0
2014-10-20 10:30:00,19.67,19.68,19.62,19.63,54400.0,19.67,19.68,19.62,19.63,54400.0
2014-10-20 10:35:00,19.62,19.67,19.61,19.61,36800.0,19.62,19.67,19.61,19.61,36800.0
2014-10-20 10:40:00,19.61,19.61,19.54,19.6,76800.0,19.61,19.61,19.54,19.6,76800.0
2014-10-20 10:45:00,19.62,19.63,19.59,19.6,22800.0,19.62,19.63,19.59,19.6,22800.0
2014-10-20 10:50:00,19.59,19.59,19.54,19.56,16400.0,19.59,19.59,19.54,19.56,16400.0
2014-10-20 10:55:00,19.56,19.63,19.56,19.58,16400.0,19.56,19.63,19.56,19.58,16400.0
2014-10-20 11:00:00,19.58,19.61,19.57,19.61,8800.0,19.58,19.61,19.57,19.61,8800.0
2014-10-20 11:05:00,19.6,19.72,19.6,19.72,53200.0,19.6,19.72,19.6,19.72,53200.0
2014-10-20 11:10:00,19.72,19.73,19.68,19.72,33600.0,19.72,19.73,19.68,19.72,33600.0
2014-10-20 11:15:00,19.71,19.74,19.71,19.74,25600.0,19.71,19.74,19.71,19.74,25600.0
2014-10-20 11:20:00,19.74,19.8,19.74,19.8,35200.0,19.74,19.8,19.74,19.8,35200.0
2014-10-20 11:25:00,19.79,19.81,19.75,19.77,14000.0,19.79,19.81,19.75,19.77,14000.0
2014-10-20 11:30:00,19.74,19.75,19.71,19.71,7600.0,19.74,19.75,19.71,19.71,7600.0
2014-10-20 11:35:00,19.73,19.74,19.72,19.73,8800.0,19.73,19.74,19.72,19.73,8800.0
2014-10-20 11:40:00,19.73,19.73,19.73,19.73,2400.0,19.73,19.73,19.73,19.73,2400.0
2014-10-20 11:45:00,19.74,19.75,19.74,19.75,11200.0,19.74,19.75,19.74,19.75,11200.0
2014-10-20 11:50:00,19.76,19.76,19.74,19.75,6800.0,19.76,19.76,19.74,19.75,6800.0
2014-10-20 11:55:00,19.75,19.76,19.74,19.75,10800.0,19.75,19.76,19.74,19.75,10800.0
2014-10-20 12:00:00,19.75,19.77,19.75,19.77,17600.0,19.75,19.77,19.75,19.77,17600.0
2014-10-20 12:05:00,19.77,19.77,19.75,19.76,16800.0,19.77,19.77,19.75,19.76,16800.0
2014-10-20 12:10:00,19.75,19.8,19.75,19.78,11200.0,19.75,19.8,19.75,19.78,11200.0
2014-10-20 12:15:00,19.77,19.78,19.77,19.78,5200.0,19.77,19.78,19.77,19.78,5200.0
2014-10-20 12:20:00,19.78,19.8,19.78,19.79,8800.0,19.78,19.8,19.78,19.79,8800.0
2014-10-20 12:25:00,19.79,19.8,19.78,19.8,11200.0,19.79,19.8,19.78,19.8,11200.0
2014-10-20 12:30:00,19.79,19.8,19.78,19.79,17200.0,19.79,19.8,19.78,19.79,17200.0
2014-10-20 12:35:00,19.79,19.79,19.77,19.77,11600.0,19.79,19.79,19.77,19.77,11600.0
2014-10-20 12:40:00,19.76,19.78,19.76,19.76,11200.0,19.76,19.78,19.76,19.76,11200.0
2014-10-20 12:45:00,19.76,19.76,19.75,19.76,11200.0,19.76,19.76,19.75,19.76,11200.0
2014-10-20 12:50:00,19.76,19.76,19.74,19.75,7600.0,19.76,19.76,19.74,19.75,7600.0
2014-10-20 12:55:00,19.74,19.74,19.7,19.71,5200.0,19.74,19.74,19.7,19.71,5200.0
2014-10-20 13:00:00,19.7,19.71,19.69,19.69,6000.0,19.7,19.71,19.69,19.69,6000.0
2014-10-20 13:05:00,19.7,19.74,19.7,19.74,10000.0,19.7,19.74,19.7,19.74,10000.0
2014-10-20 13:10:00,19.74,19.75,19.72,19.72,10400.0,19.74,19.75,19.72,19.72,10400.0
2014-10-20 13:15:00,19.75,19.78,19.75,19.78,6000.0,19.75,19.78,19.75,19.78,6000.0
2014-10-20 13:20:00,19.77,19.77,19.74,19.76,15200.0,19.77,19.77,19.74,19.76,15200.0
2014-10-20 13:25:00,19.75,19.81,19.75,19.8,10800.0,19.75,19.81,19.75,19.8,10800.0
2014-10-20 13:30:00,19.79,19.79,19.77,19.77,9600.0,19.79,19.79,19.77,19.77,9600.0
2014-10-20 13:35:00,19.77,19.81,19.77,19.79,18000.0,19.77,19.81,19.77,19.79,18000.0
2014-10-20 13:40:00,19.79,19.8,19.77,19.77,14800.0,19.79,19.8,19.77,19.77,14800.0
2014-10-20 13:45:00,19.77,19.78,19.76,19.76,28800.0,19.77,19.78,19.76,19.76,28800.0
2014-10-20 13:50:00,19.76,19.78,19.75,19.77,26800.0,19.76,19.78,19.75,19.77,26800.0
2014-10-20 13:55:00,19.77,19.78,19.77,19.77,23200.0,19.77,19.78,19.77,19.77,23200.0
2014-10-20 14:00:00,19.77,19.78,19.77,19.77,93600.0,19.77,19.78,19.77,19.77,93600.0
2014-10-20 14:05:00,19.78,19.81,19.78,19.81,21600.0,19.78,19.81,19.78,19.81,21600.0
2014-10-20 14:10:00,19.82,19.87,19.82,19.87,18400.0,19.82,19.87,19.82,19.87,18400.0
2014-10-20 14:15:00,19.88,19.88,19.86,19.87,26000.0,19.88,19.88,19.86,19.87,26000.0
2014-10-20 14:20:00,19.87,19.88,19.85,19.85,28800.0,19.87,19.88,19.85,19.85,28800.0
2014-10-20 14:25:00,19.84,19.86,19.82,19.82,26400.0,19.84,19.86,19.82,19.82,26400.0
2014-10-20 14:30:00,19.83,19.83,19.81,19.81,26800.0,19.83,19.83,19.81,19.81,26800.0
2014-10-20 14:35:00,19.81,19.83,19.81,19.82,15200.0,19.81,19.83,19.81,19.82,15200.0
2014-10-20 14:40:00,19.82,19.83,19.81,19.81,22000.0,19.82,19.83,19.81,19.81,22000.0
2014-10-20 14:45:00,19.82,19.83,19.81,19.82,17600.0,19.82,19.83,19.81,19.82,17600.0
2014-10-20 14:50:00,19.82,19.83,19.8,19.82,24400.0,19.82,19.83,19.8,19.82,24400.0
2014-10-20 14:55:00,19.83,19.83,19.82,19.83,20800.0,19.83,19.83,19.82,19.83,20800.0
2014-10-20 15:00:00,19.83,19.86,19.83,19.86,17200.0,19.83,19.86,19.83,19.86,17200.0
2014-10-20 15:05:00,19.86,19.91,19.86,19.88,19600.0,19.86,19.91,19.86,19.88,19600.0
2014-10-20 15:10:00,19.88,19.91,19.88,19.91,14000.0,19.88,19.91,19.88,19.91,14000.0
2014-10-20 15:15:00,19.91,19.93,19.9,19.92,23200.0,19.91,19.93,19.9,19.92,23200.0
2014-10-20 15:20:00,19.92,19.92,19.89,19.92,27200.0,19.92,19.92,19.89,19.92,27200.0
2014-10-20 15:25:00,19.91,19.93,19.9,19.92,22400.0,19.91,19.93,19.9,19.92,22400.0
2014-10-20 15:30:00,19.93,19.96,19.93,19.96,18800.0,19.93,19.96,19.93,19.96,18800.0
2014-10-20 15:35:00,19.96,19.96,19.91,19.92,23200.0,19.96,19.96,19.91,19.92,23200.0
2014-10-20 15:40:00,19.92,19.96,19.91,19.96,35200.0,19.92,19.96,19.91,19.96,35200.0
2014-10-20 15:45:00,19.97,20.02,19.97,20.01,78000.0,19.97,20.02,19.97,20.01,78000.0
2014-10-20 15:50:00,20.01,20.02,20.0,20.02,55200.0,20.01,20.02,20.0,20.02,55200.0
2014-10-20 15:55:00,20.02,20.02,20.0,20.01,76800.0,20.02,20.02,20.0,20.01,76800.0
2014-10-21 09:30:00,20.09,20.21,20.09,20.19,24800.0,20.09,20.21,20.09,20.19,24800.0
2014-10-21 09:35:00,20.23,20.27,20.2,20.25,22000.0,20.23,20.27,20.2,20.25,22000.0
2014-10-21 09:40:00,20.24,20.25,20.2,20.2,18400.0,20.24,20.25,20.2,20.2,18400.0
2014-10-21 09:45:00,20.2,20.22,20.15,20.2,24400.0,20.2,20.22,20.15,20.2,24400.0
2014-10-21 09:50:00,20.24,20.24,20.23,20.23,1600.0,20.24,20.24,20.23,20.23,1600.0
2014-10-21 09:55:00,20.24,20.32,20.24,20.31,6400.0,20.24,20.32,20.24,20.31,6400.0
2014-10-21 10:00:00,20.33,20.33,20.22,20.26,12000.0,20.33,20.33,20.22,20.26,12000.0
2014-10-21 10:05:00,20.28,20.29,20.26,20.27,5600.0,20.28,20.29,20.26,20.27,5600.0
2014-10-21 10:10:00,20.29,20.35,20.28,20.35,28000.0,20.29,20.35,20.28,20.35,28000.0
2014-10-21 10:15:00,20.34,20.34,20.33,20.33,6800.0,20.34,20.34,20.33,20.33,6800.0
2014-10-21 10:20:00,20.33,20.34,20.32,20.32,8800.0,20.33,20.34,20.32,20.32,8800.0
2014-10-21 10:25:00,20.33,20.35,20.33,20.35,13200.0,20.33,20.35,20.33,20.35,13200.0
2014-10-21 10:30:00,20.36,20.4,20.36,20.4,10400.0,20.36,20.4,20.36,20.4,10400.0
2014-10-21 10:35:00,20.4,20.41,20.39,20.39,9200.0,20.4,20.41,20.39,20.39,9200.0
2014-10-21 10:40:00,20.39,20.4,20.39,20.4,5600.0,20.39,20.4,20.39,20.4,5600.0
2014-10-21 10:45:00,20.4,20.43,20.4,20.43,10400.0,20.4,20.43,20.4,20.43,10400.0
2014-10-21 10:50:00,20.41,20.46,20.4,20.46,16800.0,20.41,20.46,20.4,20.46,16800.0
2014-10-21 10:55:00,20.45,20.45,20.42,20.42,40000.0,20.45,20.45,20.42,20.42,40000.0
2014-10-21 11:00:00,20.42,20.43,20.42,20.43,17600.0,20.42,20.43,20.42,20.43,17600.0
2014-10-21 11:05:00,20.44,20.49,20.42,20.47,74400.0,20.44,20.49,20.42,20.47,74400.0
2014-10-21 11:10:00,20.47,20.47,20.45,20.47,26400.0,20.47,20.47,20.45,20.47,26400.0
2014-10-21 11:15:00,20.48,20.5,20.48,20.5,5600.0,20.48,20.5,20.48,20.5,5600.0
2014-10-21 11:20:00,20.5,20.52,20.5,20.52,6800.0,20.5,20.52,20.5,20.52,6800.0
2014-10-21 11:25:00,20.52,20.55,20.52,20.54,29600.0,20.52,20.55,20.52,20.54,29600.0
2014-10-21 11:30:00,20.54,20.57,20.53,20.57,33600.0,20.54,20.57,20.53,20.57,33600.0
2014-10-21 11:35:00,20.58,20.59,20.58,20.58,6800.0,20.58,20.59,20.58,20.58,6800.0
2014-10-21 11:40:00,20.58,20.61,20.58,20.59,13600.0,20.58,20.61,20.58,20.59,13600.0
2014-10-21 11:45:00,20.59,20.59,20.55,20.55,16400.0,20.59,20.59,20.55,20.55,16400.0
2014-10-21 11:50:00,20.55,20.55,20.52,20.52,26400.0,20.55,20.55,20.52,20.52,26400.0
2014-10-21 11:55:00,20.51,20.53,20.51,20.51,17600.0,20.51,20.53,20.51,20.51,17600.0
2014-10-21 12:00:00,20.51,20.52,20.51,20.52,21600.0,20.51,20.52,20.51,20.52,21600.0
2014-10-21 12:05:00,20.52,20.52,20.49,20.49,26000.0,20.52,20.52,20.49,20.49,26000.0
2014-10-21 12:10:00,20.49,20.5,20.49,20.5,9200.0,20.49,20.5,20.49,20.5,9200.0
2014-10-21 12:15:00,20.5,20.5,20.5,20.5,3200.0,20.5,20.5,20.5,20.5,3200.0
2014-10-21 12:20:00,20.5,20.5,20.48,20.5,10800.0,20.5,20.5,20.48,20.5,10800.0
2014-10-21 12:25:00,20.5,20.5,20.49,20.49,4000.0,20.5,20.5,20.49,20.49,4000.0
2014-10-21 12:30:00,20.49,20.5,20.49,20.49,7200.0,20.49,20.5,20.49,20.49,7200.0
2014-10-21 12:35:00,20.49,20.49,20.49,20.49,1600.0,20.49,20.49,20.49,20.49,1600.0
2014-10-21 12:40:00,20.49,20.49,20.49,20.49,8800.0,20.49,20.49,20.49,20.49,8800.0
2014-10-21 12:45:00,20.49,20.5,20.48,20.5,5600.0,20.49,20.5,20.48,20.5,5600.0
2014-10-21 12:50:00,20.49,20.5,20.48,20.5,5200.0,20.49,20.5,20.48,20.5,5200.0
2014-10-21 12:55:00,20.48,20.5,20.48,20.5,3600.0,20.48,20.5,20.48,20.5,3600.0
2014-10-21 13:00:00,20.5,20.5,20.5,20.5,1600.0,20.5,20.5,20.5,20.5,1600.0
2014-10-21 13:05:00,20.52,20.53,20.52,20.53,4000.0,20.52,20.53,20.52,20.53,4000.0
2014-10-21 13:10:00,20.53,20.55,20.53,20.55,3600.0,20.53,20.55,20.53,20.55,3600.0
2014-10-21 13:15:00,20.56,20.57,20.56,20.56,44000.0,20.56,20.57,20.56,20.56,44000.0
2014-10-21 13:20:00,20.56,20.59,20.54,20.59,78800.0,20.56,20.59,20.54,20.59,78800.0
2014-10-21 13:25:00,20.59,20.64,20.59,20.63,115200.0,20.59,20.64,20.59,20.63,115200.0
2014-10-21 13:30:00,20.64,20.68,20.64,20.68,10000.0,20.64,20.68,20.64,20.68,10000.0
2014-10-21 13:35:00,20.67,20.67,20.64,20.64,9200.0,20.67,20.67,20.64,20.64,9200.0
2014-10-21 13:40:00,20.65,20.66,20.65,20.66,4400.0,20.65,20.66,20.65,20.66,4400.0
2014-10-21 13:45:00,20.65,20.67,20.65,20.66,3200.0,20.65,20.67,20.65,20.66,3200.0
2014-10-21 13:50:00,20.66,20.67,20.65,20.65,10400.0,20.66,20.67,20.65,20.65,10400.0
2014-10-21 13:55:00,20.64,20.65,20.64,20.64,6400.0,20.64,20.65,20.64,20.64,6400.0
2014-10-21 14:00:00,20.64,20.64,20.62,20.62,16400.0,20.64,20.64,20.62,20.62,16400.0
2014-10-21 14:05:00,20.62,20.64,20.62,20.63,10400.0,20.62,20.64,20.62,20.63,10400.0
2014-10-21 14:10:00,20.63,20.64,20.63,20.64,5600.0,20.63,20.64,20.63,20.64,5600.0
2014-10-21 14:15:00,20.64,20.66,20.64,20.65,28800.0,20.64,20.66,20.64,20.65,28800.0
2014-10-21 14:20:00,20.65,20.67,20.64,20.66,60800.0,20.65,20.67,20.64,20.66,60800.0
2014-10-21 14:25:00,20.65,20.66,20.64,20.65,14400.0,20.65,20.66,20.64,20.65,14400.0
2014-10-21 14:30:00,20.64,20.65,20.64,20.64,15600.0,20.64,20.65,20.64,20.64,15600.0
2014-10-21 14:35:00,20.64,20.64,20.61,20.61,40400.0,20.64,20.64,20.61,20.61,40400.0
2014-10-21 14:40:00,20.61,20.61,20.59,20.59,29200.0,20.61,20.61,20.59,20.59,29200.0
2014-10-21 14:45:00,20.58,20.58,20.55,20.55,9200.0,20.58,20.58,20.55,20.55,9200.0
2014-10-21 14:50:00,20.56,20.57,20.56,20.57,3600.0,20.56,20.57,20.56,20.57,3600.0
2014-10-21 14:55:00,20.58,20.58,20.57,20.57,6400.0,20.58,20.58,20.57,20.57,6400.0
2014-10-21 15:00:00,20.58,20.59,20.58,20.59,4400.0,20.58,20.59,20.58,20.59,4400.0
2014-10-21 15:05:00,20.61,20.62,20.61,20.62,3600.0,20.61,20.62,20.61,20.62,3600.0
2014-10-21 15:10:00,20.62,20.65,20.6,20.65,9600.0,20.62,20.65,20.6,20.65,9600.0
2014-10-21 15:15:00,20.64,20.64,20.63,20.64,18000.0,20.64,20.64,20.63,20.64,18000.0
2014-10-21 15:20:00,20.64,20.68,20.64,20.68,12400.0,20.64,20.68,20.64,20.68,12400.0
2014-10-21 15:25:00,20.67,20.68,20.67,20.68,10000.0,20.67,20.68,20.67,20.68,10000.0
2014-10-21 15:30:00,20.69,20.69,20.66,20.66,15200.0,20.69,20.69,20.66,20.66,15200.0
2014-10-21 15:35:00,20.67,20.67,20.63,20.63,9600.0,20.67,20.67,20.63,20.63,9600.0
2014-10-21 15:40:00,20.63,20.65,20.63,20.65,19600.0,20.63,20.65,20.63,20.65,19600.0
2014-10-21 15:45:00,20.65,20.66,20.64,20.64,29200.0,20.65,20.66,20.64,20.64,29200.0
2014-10-21 15:50:00,20.64,20.64,20.63,20.63,16400.0,20.64,20.64,20.63,20.63,16400.0
2014-10-21 15:55:00,20.63,20.65,20.62,20.64,64800.0,20.63,20.65,20.62,20.64,64800.0
2014-10-22 09:30:00,20.72,20.74,20.64,20.74,13600.0,20.72,20.74,20.64,20.74,13600.0
2014-10-22 09:35:00,20.72,20.72,20.51,20.52,8000.0,20.72,20.72,20.51,20.52,8000.0
2014-10-22 09:40:00,20.49,20.49,20.45,20.47,2000.0,20.49,20.49,20.45,20.47,2000.0
2014-10-22 09:45:00,20.54,20.6,20.54,20.6,4400.0,20.54,20.6,20.54,20.6,4400.0
2014-10-22 09:50:00,20.58,20.73,20.58,20.7,7200.0,20.58,20.73,20.58,20.7,7200.0
2014-10-22 09:55:00,20.68,20.73,20.67,20.7,8000.0,20.68,20.73,20.67,20.7,8000.0
2014-10-22 10:00:00,20.7,20.7,20.64,20.64,4000.0,20.7,20.7,20.64,20.64,4000.0
2014-10-22 10:05:00,20.63,20.63,20.57,20.57,3200.0,20.63,20.63,20.57,20.57,3200.0
2014-10-22 10:10:00,20.56,20.6,20.54,20.59,6000.0,20.56,20.6,20.54,20.59,6000.0
2014-10-22 10:15:00,20.59,20.62,20.57,20.62,11200.0,20.59,20.62,20.57,20.62,11200.0
2014-10-22 10:20:00,20.65,20.66,20.62,20.62,10000.0,20.65,20.66,20.62,20.62,10000.0
2014-10-22 10:25:00,20.65,20.72,20.64,20.71,36800.0,20.65,20.72,20.64,20.71,36800.0
2014-10-22 10:30:00,20.7,20.75,20.68,20.75,38800.0,20.7,20.75,20.68,20.75,38800.0
2014-10-22 10:35:00,20.75,20.78,20.73,20.75,11200.0,20.75,20.78,20.73,20.75,11200.0
2014-10-22 10:40:00,20.75,20.75,20.72,20.73,9600.0,20.75,20.75,20.72,20.73,9600.0
2014-10-22 10:45:00,20.73,20.75,20.73,20.73,6800.0,20.73,20.75,20.73,20.73,6800.0
2014-10-22 10:50:00,20.74,20.78,20.73,20.77,21600.0,20.74,20.78,20.73,20.77,21600.0
2014-10-22 10:55:00,20.78,20.78,20.77,20.77,5200.0,20.78,20.78,20.77,20.77,5200.0
2014-10-22 11:00:00,20.77,20.8,20.75,20.78,16000.0,20.77,20.8,20.75,20.78,16000.0
2014-10-22 11:05:00,20.8,20.81,20.78,20.79,9200.0,20.8,20.81,20.78,20.79,9200.0
2014-10-22 11:10:00,20.81,20.85,20.81,20.85,17200.0,20.81,20.85,20.81,20.85,17200.0
2014-10-22 11:15:00,20.85,20.86,20.82,20.82,15200.0,20.85,20.86,20.82,20.82,15200.0
2014-10-22 11:20:00,20.83,20.86,20.83,20.86,8000.0,20.83,20.86,20.83,20.86,8000.0
2014-10-22 11:25:00,20.85,20.86,20.76,20.78,36400.0,20.85,20.86,20.76,20.78,36400.0
2014-10-22 11:30:00,20.77,20.81,20.77,20.79,16400.0,20.77,20.81,20.77,20.79,16400.0
2014-10-22 11:35:00,20.8,20.85,20.8,20.83,16000.0,20.8,20.85,20.8,20.83,16000.0
2014-10-22 11:40:00,20.83,20.86,20.83,20.86,6800.0,20.83,20.86,20.83,20.86,6800.0
2014-10-22 11:45:00,20.87,20.87,20.84,20.84,6800.0,20.87,20.87,20.84,20.84,6800.0
2014-10-22 11:50:00,20.84,20.84,20.79,20.81,37600.0,20.84,20.84,20.79,20.81,37600.0
2014-10-22 11:55:00,20.81,20.81,20.75,20.75,61200.0,20.81,20.81,20.75,20.75,61200.0
2014-10-22 12:00:00,20.73,20.77,20.73,20.75,12000.0,20.73,20.77,20.73,20.75,12000.0
2014-10-22 12:05:00,20.75,20.75,20.72,20.74,35200.0,20.75,20.75,20.72,20.74,35200.0
2014-10-22 12:10:00,20.75,20.75,20.72,20.72,9200.0,20.75,20.75,20.72,20.72,9200.0
2014-10-22 12:15:00,20.71,20.71,20.65,20.68,8800.0,20.71,20.71,20.65,20.68,8800.0
2014-10-22 12:20:00,20.68,20.72,20.68,20.72,13600.0,20.68,20.72,20.68,20.72,13600.0
2014-10-22 12:25:00,20.74,20.78,20.74,20.76,30400.0,20.74,20.78,20.74,20.76,30400.0
2014-10-22 12:30:00,20.76,20.77,20.74,20.74,9200.0,20.76,20.77,20.74,20.74,9200.0
2014-10-22 12:35:00,20.74,20.74,20.67,20.67,3600.0,20.74,20.74,20.67,20.67,3600.0
2014-10-22 12:40:00,20.68,20.68,20.6,20.61,18400.0,20.68,20.68,20.6,20.61,18400.0
2014-10-22 12:45:00,20.61,20.64,20.57,20.57,5600.0,20.61,20.64,20.57,20.57,5600.0
2014-10-22 12:50:00,20.56,20.62,20.56,20.59,6400.0,20.56,20.62,20.56,20.59,6400.0
2014-10-22 12:55:00,20.6,20.61,20.58,20.61,10000.0,20.6,20.61,20.58,20.61,10000.0
2014-10-22 13:00:00,20.62,20.63,20.58,20.62,14400.0,20.62,20.63,20.58,20.62,14400.0
2014-10-22 13:05:00,20.6,20.62,20.59,20.62,6000.0,20.6,20.62,20.59,20.62,6000.0
2014-10-22 13:10:00,20.62,20.62,20.6,20.6,6400.0,20.62,20.62,20.6,20.6,6400.0
2014-10-22 13:15:00,20.61,20.62,20.61,20.61,2800.0,20.61,20.62,20.61,20.61,2800.0
2014-10-22 13:20:00,20.61,20.62,20.57,20.59,6000.0,20.61,20.62,20.57,20.59,6000.0
2014-10-22 13:25:00,20.57,20.57,20.56,20.56,5600.0,20.57,20.57,20.56,20.56,5600.0
2014-10-22 13:30:00,20.55,20.55,20.54,20.55,9200.0,20.55,20.55,20.54,20.55,9200.0
2014-10-22 13:35:00,20.55,20.56,20.54,20.55,8400.0,20.55,20.56,20.54,20.55,8400.0
2014-10-22 13:40:00,20.55,20.57,20.54,20.55,17200.0,20.55,20.57,20.54,20.55,17200.0
2014-10-22 13:45:00,20.55,20.55,20.51,20.51,6400.0,20.55,20.55,20.51,20.51,6400.0
2014-10-22 13:50:00,20.5,20.55,20.5,20.54,10800.0,20.5,20.55,20.5,20.54,10800.0
2014-10-22 13:55:00,20.54,20.55,20.53,20.53,9600.0,20.54,20.55,20.53,20.53,9600.0
2014-10-22 14:00:00,20.51,20.51,20.5,20.51,5600.0,20.51,20.51,20.5,20.51,5600.0
2014-10-22 14:05:00,20.53,20.56,20.53,20.53,9600.0,20.53,20.56,20.53,20.53,9600.0
2014-10-22 14:10:00,20.53,20.54,20.52,20.54,8400.0,20.53,20.54,20.52,20.54,8400.0
2014-10-22 14:15:00,20.53,20.53,20.48,20.49,11200.0,20.53,20.53,20.48,20.49,11200.0
2014-10-22 14:20:00,20.49,20.49,20.48,20.49,10400.0,20.49,20.49,20.48,20.49,10400.0
2014-10-22 14:25:00,20.5,20.51,20.49,20.49,10800.0,20.5,20.51,20.49,20.49,10800.0
2014-10-22 14:30:00,20.49,20.5,20.48,20.48,8800.0,20.49,20.5,20.48,20.48,8800.0
2014-10-22 14:35:00,20.46,20.5,20.46,20.5,12400.0,20.46,20.5,20.46,20.5,12400.0
2014-10-22 14:40:00,20.5,20.53,20.49,20.53,12800.0,20.5,20.53,20.49,20.53,12800.0
2014-10-22 14:45:00,20.54,20.54,20.52,20.53,10800.0,20.54,20.54,20.52,20.53,10800.0
2014-10-22 14:50:00,20.54,20.54,20.5,20.5,7600.0,20.54,20.54,20.5,20.5,7600.0
2014-10-22 14:55:00,20.52,20.55,20.52,20.55,16800.0,20.52,20.55,20.52,20.55,16800.0
2014-10-22 15:00:00,20.56,20.58,20.54,20.54,15200.0,20.56,20.58,20.54,20.54,15200.0
2014-10-22 15:05:00,20.54,20.54,20.52,20.52,8000.0,20.54,20.54,20.52,20.52,8000.0
2014-10-22 15:10:00,20.53,20.54,20.51,20.52,26400.0,20.53,20.54,20.51,20.52,26400.0
2014-10-22 15:15:00,20.52,20.53,20.5,20.5,12000.0,20.52,20.53,20.5,20.5,12000.0
2014-10-22 15:20:00,20.51,20.51,20.48,20.48,11600.0,20.51,20.51,20.48,20.48,11600.0
2014-10-22 15:25:00,20.48,20.49,20.47,20.49,21600.0,20.48,20.49,20.47,20.49,21600.0
2014-10-22 15:30:00,20.5,20.51,20.46,20.46,34400.0,20.5,20.51,20.46,20.46,34400.0
2014-10-22 15:35:00,20.47,20.47,20.46,20.46,17600.0,20.47,20.47,20.46,20.46,17600.0
2014-10-22 15:40:00,20.46,20.46,20.44,20.44,21600.0,20.46,20.46,20.44,20.44,21600.0
2014-10-22 15:45:00,20.43,20.43,20.39,20.4,36800.0,20.43,20.43,20.39,20.4,36800.0
2014-10-22 15:50:00,20.39,20.41,20.38,20.41,20400.0,20.39,20.41,20.38,20.41,20400.0
2014-10-22 15:55:00,20.41,20.41,20.36,20.38,74800.0,20.41,20.41,20.36,20.38,74800.0
2014-10-23 09:35:00,20.57,20.6,20.57,20.6,26000.0,20.57,20.6,20.57,20.6,26000.0
2014-10-23 09:40:00,20.6,20.6,20.56,20.6,4400.0,20.6,20.6,20.56,20.6,4400.0
2014-10-23 09:45:00,20.56,20.57,20.56,20.57,2000.0,20.56,20.57,20.56,20.57,2000.0
2014-10-23 09:50:00,20.54,20.56,20.54,20.56,15600.0,20.54,20.56,20.54,20.56,15600.0
2014-10-23 09:55:00,20.54,20.54,20.54,20.54,2000.0,20.54,20.54,20.54,20.54,2000.0
2014-10-23 10:00:00,20.56,20.62,20.55,20.62,12000.0,20.56,20.62,20.55,20.62,12000.0
2014-10-23 10:05:00,20.65,20.67,20.64,20.67,5600.0,20.65,20.67,20.64,20.67,5600.0
2014-10-23 10:10:00,20.66,20.67,20.63,20.67,17600.0,20.66,20.67,20.63,20.67,17600.0
2014-10-23 10:15:00,20.7,20.72,20.7,20.71,5200.0,20.7,20.72,20.7,20.71,5200.0
2014-10-23 10:20:00,20.7,20.7,20.68,20.7,4800.0,20.7,20.7,20.68,20.7,4800.0
2014-10-23 10:25:00,20.68,20.69,20.66,20.68,2800.0,20.68,20.69,20.66,20.68,2800.0
2014-10-23 10:30:00,20.68,20.68,20.64,20.64,20000.0,20.68,20.68,20.64,20.64,20000.0
2014-10-23 10:35:00,20.63,20.64,20.6,20.61,10800.0,20.63,20.64,20.6,20.61,10800.0
2014-10-23 10:40:00,20.61,20.63,20.6,20.62,12400.0,20.61,20.63,20.6,20.62,12400.0
2014-10-23 10:45:00,20.63,20.69,20.63,20.67,8000.0,20.63,20.69,20.63,20.67,8000.0
2014-10-23 10:50:00,20.67,20.67,20.63,20.64,37200.0,20.67,20.67,20.63,20.64,37200.0
2014-10-23 10:55:00,20.64,20.65,20.63,20.64,42000.0,20.64,20.65,20.63,20.64,42000.0
2014-10-23 11:00:00,20.65,20.67,20.64,20.67,30000.0,20.65,20.67,20.64,20.67,30000.0
2014-10-23 11:05:00,20.66,20.68,20.65,20.67,23200.0,20.66,20.68,20.65,20.67,23200.0
2014-10-23 11:10:00,20.67,20.7,20.67,20.7,23600.0,20.67,20.7,20.67,20.7,23600.0
2014-10-23 11:15:00,20.68,20.7,20.68,20.68,11600.0,20.68,20.7,20.68,20.68,11600.0
2014-10-23 11:20:00,20.68,20.68,20.65,20.65,10400.0,20.68,20.68,20.65,20.65,10400.0
2014-10-23 11:25:00,20.65,20.65,20.61,20.62,10000.0,20.65,20.65,20.61,20.62,10000.0
2014-10-23 11:30:00,20.62,20.66,20.62,20.66,9200.0,20.62,20.66,20.62,20.66,9200.0
2014-10-23 11:35:00,20.66,20.67,20.64,20.64,31200.0,20.66,20.67,20.64,20.64,31200.0
2014-10-23 11:40:00,20.65,20.67,20.65,20.67,13600.0,20.65,20.67,20.65,20.67,13600.0
2014-10-23 11:45:00,20.66,20.67,20.66,20.67,14800.0,20.66,20.67,20.66,20.67,14800.0
2014-10-23 11:50:00,20.67,20.68,20.67,20.68,33200.0,20.67,20.68,20.67,20.68,33200.0
2014-10-23 11:55:00,20.68,20.68,20.66,20.68,34000.0,20.68,20.68,20.66,20.68,34000.0
2014-10-23 12:00:00,20.67,20.69,20.67,20.68,16800.0,20.67,20.69,20.67,20.68,16800.0
2014-10-23 12:05:00,20.68,20.7,20.68,20.68,5200.0,20.68,20.7,20.68,20.68,5200.0
2014-10-23 12:10:00,20.67,20.68,20.66,20.67,22800.0,20.67,20.68,20.66,20.67,22800.0
2014-10-23 12:15:00,20.67,20.74,20.67,20.72,44000.0,20.67,20.74,20.67,20.72,44000.0
2014-10-23 12:20:00,20.72,20.73,20.72,20.73,7600.0,20.72,20.73,20.72,20.73,7600.0
2014-10-23 12:25:00,20.73,20.73,20.72,20.73,4800.0,20.73,20.73,20.72,20.73,4800.0
2014-10-23 12:30:00,20.72,20.72,20.7,20.7,6800.0,20.72,20.72,20.7,20.7,6800.0
2014-10-23 12:35:00,20.71,20.72,20.7,20.71,9600.0,20.71,20.72,20.7,20.71,9600.0
2014-10-23 12:40:00,20.7,20.72,20.7,20.72,12800.0,20.7,20.72,20.7,20.72,12800.0
2014-10-23 12:45:00,20.72,20.73,20.72,20.72,6400.0,20.72,20.73,20.72,20.72,6400.0
2014-10-23 12:50:00,20.72,20.74,20.72,20.72,5600.0,20.72,20.74,20.72,20.72,5600.0
2014-10-23 12:55:00,20.72,20.73,20.7,20.71,6400.0,20.72,20.73,20.7,20.71,6400.0
2014-10-23 13:00:00,20.71,20.73,20.71,20.71,9200.0,20.71,20.73,20.71,20.71,9200.0
2014-10-23 13:05:00,20.72,20.72,20.68,20.7,12800.0,20.72,20.72,20.68,20.7,12800.0
2014-10-23 13:10:00,20.69,20.69,20.67,20.68,5200.0,20.69,20.69,20.67,20.68,5200.0
2014-10-23 13:15:00,20.68,20.69,20.67,20.67,7600.0,20.68,20.69,20.67,20.67,7600.0
2014-10-23 13:20:00,20.66,20.68,20.65,20.67,8800.0,20.66,20.68,20.65,20.67,8800.0
2014-10-23 13:25:00,20.67,20.7,20.67,20.7,6400.0,20.67,20.7,20.67,20.7,6400.0
2014-10-23 13:30:00,20.69,20.74,20.68,20.72,28000.0,20.69,20.74,20.68,20.72,28000.0
2014-10-23 13:35:00,20.72,20.72,20.71,20.71,1200.0,20.72,20.72,20.71,20.71,1200.0
2014-10-23 13:40:00,20.72,20.72,20.71,20.71,4800.0,20.72,20.72,20.71,20.71,4800.0
2014-10-23 13:45:00,20.71,20.74,20.71,20.74,32000.0,20.71,20.74,20.71,20.74,32000.0
2014-10-23 13:50:00,20.75,20.75,20.75,20.75,2400.0,20.75,20.75,20.75,20.75,2400.0
2014-10-23 13:55:00,20.76,20.78,20.76,20.78,8000.0,20.76,20.78,20.76,20.78,8000.0
2014-10-23 14:00:00,20.77,20.83,20.76,20.83,26800.0,20.77,20.83,20.76,20.83,26800.0
2014-10-23 14:05:00,20.83,20.87,20.83,20.85,28800.0,20.83,20.87,20.83,20.85,28800.0
2014-10-23 14:10:00,20.85,20.92,20.85,20.92,56800.0,20.85,20.92,20.85,20.92,56800.0
2014-10-23 14:15:00,20.92,20.92,20.87,20.9,25600.0,20.92,20.92,20.87,20.9,25600.0
2014-10-23 14:20:00,20.9,20.93,20.88,20.92,48800.0,20.9,20.93,20.88,20.92,48800.0
2014-10-23 14:25:00,20.92,20.96,20.92,20.96,40400.0,20.92,20.96,20.92,20.96,40400.0
2014-10-23 14:30:00,20.96,20.96,20.92,20.93,40000.0,20.96,20.96,20.92,20.93,40000.0
2014-10-23 14:35:00,20.93,20.94,20.93,20.93,19200.0,20.93,20.94,20.93,20.93,19200.0
2014-10-23 14:40:00,20.93,20.93,20.89,20.9,36000.0,20.93,20.93,20.89,20.9,36000.0
2014-10-23 14:45:00,20.89,20.9,20.88,20.88,45600.0,20.89,20.9,20.88,20.88,45600.0
2014-10-23 14:50:00,20.88,20.88,20.8,20.81,36000.0,20.88,20.88,20.8,20.81,36000.0
2014-10-23 14:55:00,20.81,20.81,20.73,20.76,75200.0,20.81,20.81,20.73,20.76,75200.0
2014-10-23 15:00:00,20.76,20.76,20.69,20.69,33200.0,20.76,20.76,20.69,20.69,33200.0
2014-10-23 15:05:00,20.69,20.7,20.67,20.68,28400.0,20.69,20.7,20.67,20.68,28400.0
2014-10-23 15:10:00,20.68,20.75,20.68,20.71,93600.0,20.68,20.75,20.68,20.71,93600.0
2014-10-23 15:15:00,20.71,20.72,20.68,20.7,20800.0,20.71,20.72,20.68,20.7,20800.0
2014-10-23 15:20:00,20.7,20.7,20.68,20.69,20800.0,20.7,20.7,20.68,20.69,20800.0
2014-10-23 15:25:00,20.68,20.7,20.68,20.7,30400.0,20.68,20.7,20.68,20.7,30400.0
2014-10-23 15:30:00,20.7,20.76,20.7,20.76,31600.0,20.7,20.76,20.7,20.76,31600.0
2014-10-23 15:35:00,20.77,20.78,20.76,20.78,20800.0,20.77,20.78,20.76,20.78,20800.0
2014-10-23 15:40:00,20.78,20.78,20.73,20.74,49600.0,20.78,20.78,20.73,20.74,49600.0
2014-10-23 15:45:00,20.75,20.77,20.74,20.77,38000.0,20.75,20.77,20.74,20.77,38000.0
2014-10-23 15:50:00,20.77,20.78,20.72,20.72,92400.0,20.77,20.78,20.72,20.72,92400.0
2014-10-23 15:55:00,20.72,20.75,20.69,20.74,124000.0,20.72,20.75,20.69,20.74,124000.0
2014-10-24 09:30:00,20.71,20.71,20.7,20.7,24000.0,20.71,20.71,20.7,20.7,24000.0
2014-10-24 09:35:00,20.71,20.71,20.58,20.66,20400.0,20.71,20.71,20.58,20.66,20400.0
2014-10-24 09:40:00,20.66,20.66,20.59,20.63,17200.0,20.66,20.66,20.59,20.63,17200.0
2014-10-24 09:45:00,20.61,20.61,20.46,20.49,29200.0,20.61,20.61,20.46,20.49,29200.0
2014-10-24 09:50:00,20.43,20.5,20.43,20.49,8800.0,20.43,20.5,20.43,20.49,8800.0
2014-10-24 09:55:00,20.5,20.5,20.41,20.42,6000.0,20.5,20.5,20.41,20.42,6000.0
2014-10-24 10:00:00,20.42,20.47,20.41,20.44,12800.0,20.42,20.47,20.41,20.44,12800.0
2014-10-24 10:05:00,20.4,20.44,20.4,20.43,9600.0,20.4,20.44,20.4,20.43,9600.0
2014-10-24 10:10:00,20.45,20.48,20.43,20.48,7200.0,20.45,20.48,20.43,20.48,7200.0
2014-10-24 10:15:00,20.49,20.49,20.45,20.46,10400.0,20.49,20.49,20.45,20.46,10400.0
2014-10-24 10:20:00,20.46,20.47,20.4,20.41,18800.0,20.46,20.47,20.4,20.41,18800.0
2014-10-24 10:25:00,20.4,20.43,20.38,20.4,42000.0,20.4,20.43,20.38,20.4,42000.0
2014-10-24 10:30:00,20.39,20.43,20.38,20.43,26000.0,20.39,20.43,20.38,20.43,26000.0
2014-10-24 10:35:00,20.43,20.44,20.4,20.4,6000.0,20.43,20.44,20.4,20.4,6000.0
2014-10-24 10:40:00,20.41,20.41,20.36,20.38,14400.0,20.41,20.41,20.36,20.38,14400.0
2014-10-24 10:45:00,20.37,20.39,20.34,20.35,10800.0,20.37,20.39,20.34,20.35,10800.0
2014-10-24 10:50:00,20.34,20.4,20.34,20.38,16400.0,20.34,20.4,20.34,20.38,16400.0
2014-10-24 10:55:00,20.37,20.39,20.34,20.36,8000.0,20.37,20.39,20.34,20.36,8000.0
2014-10-24 11:00:00,20.39,20.39,20.36,20.39,8800.0,20.39,20.39,20.36,20.39,8800.0
2014-10-24 11:05:00,20.4,20.4,20.38,20.38,7200.0,20.4,20.4,20.38,20.38,7200.0
2014-10-24 11:10:00,20.38,20.39,20.35,20.35,9600.0,20.38,20.39,20.35,20.35,9600.0
2014-10-24 11:15:00,20.35,20.35,20.34,20.35,14800.0,20.35,20.35,20.34,20.35,14800.0
2014-10-24 11:20:00,20.34,20.37,20.34,20.36,19200.0,20.34,20.37,20.34,20.36,19200.0
2014-10-24 11:25:00,20.36,20.36,20.34,20.35,12800.0,20.36,20.36,20.34,20.35,12800.0
2014-10-24 11:30:00,20.34,20.37,20.34,20.36,12400.0,20.34,20.37,20.34,20.36,12400.0
2014-10-24 11:35:00,20.36,20.37,20.34,20.36,18800.0,20.36,20.37,20.34,20.36,18800.0
2014-10-24 11:40:00,20.36,20.38,20.36,20.38,18400.0,20.36,20.38,20.36,20.38,18400.0
2014-10-24 11:45:00,20.38,20.41,20.36,20.4,24000.0,20.38,20.41,20.36,20.4,24000.0
2014-10-24 11:50:00,20.39,20.4,20.39,20.39,10000.0,20.39,20.4,20.39,20.39,10000.0
2014-10-24 11:55:00,20.39,20.42,20.39,20.41,14400.0,20.39,20.42,20.39,20.41,14400.0
2014-10-24 12:00:00,20.41,20.41,20.4,20.4,12000.0,20.41,20.41,20.4,20.4,12000.0
2014-10-24 12:05:00,20.39,20.39,20.34,20.35,16400.0,20.39,20.39,20.34,20.35,16400.0
2014-10-24 12:10:00,20.35,20.36,20.34,20.34,23200.0,20.35,20.36,20.34,20.34,23200.0
2014-10-24 12:15:00,20.34,20.38,20.34,20.37,13200.0,20.34,20.38,20.34,20.37,13200.0
2014-10-24 12:20:00,20.36,20.36,20.34,20.35,9200.0,20.36,20.36,20.34,20.35,9200.0
2014-10-24 12:25:00,20.35,20.39,20.35,20.37,10400.0,20.35,20.39,20.35,20.37,10400.0
2014-10-24 12:30:00,20.38,20.4,20.38,20.4,8400.0,20.38,20.4,20.38,20.4,8400.0
2014-10-24 12:35:00,20.42,20.43,20.41,20.42,9200.0,20.42,20.43,20.41,20.42,9200.0
2014-10-24 12:40:00,20.42,20.44,20.42,20.44,6400.0,20.42,20.44,20.42,20.44,6400.0
2014-10-24 12:45:00,20.45,20.47,20.43,20.45,35600.0,20.45,20.47,20.43,20.45,35600.0
2014-10-24 12:50:00,20.45,20.48,20.4,20.43,88400.0,20.45,20.48,20.4,20.43,88400.0
2014-10-24 12:55:00,20.44,20.45,20.43,20.45,6000.0,20.44,20.45,20.43,20.45,6000.0
2014-10-24 13:00:00,20.45,20.46,20.43,20.44,8400.0,20.45,20.46,20.43,20.44,8400.0
2014-10-24 13:05:00,20.43,20.44,20.43,20.44,12000.0,20.43,20.44,20.43,20.44,12000.0
2014-10-24 13:10:00,20.44,20.44,20.42,20.42,5600.0,20.44,20.44,20.42,20.42,5600.0
2014-10-24 13:15:00,20.41,20.41,20.39,20.41,2800.0,20.41,20.41,20.39,20.41,2800.0
2014-10-24 13:20:00,20.42,20.43,20.39,20.4,6800.0,20.42,20.43,20.39,20.4,6800.0
2014-10-24 13:25:00,20.39,20.43,20.39,20.41,12400.0,20.39,20.43,20.39,20.41,12400.0
2014-10-24 13:30:00,20.42,20.48,20.42,20.48,12800.0,20.42,20.48,20.42,20.48,12800.0
2014-10-24 13:35:00,20.5,20.51,20.5,20.51,2000.0,20.5,20.51,20.5,20.51,2000.0
2014-10-24 13:40:00,20.54,20.54,20.51,20.51,14800.0,20.54,20.54,20.51,20.51,14800.0
2014-10-24 13:45:00,20.5,20.51,20.5,20.5,7600.0,20.5,20.51,20.5,20.5,7600.0
2014-10-24 13:50:00,20.5,20.53,20.5,20.51,10000.0,20.5,20.53,20.5,20.51,10000.0
2014-10-24 13:55:00,20.5,20.5,20.47,20.47,12800.0,20.5,20.5,20.47,20.47,12800.0
2014-10-24 14:00:00,20.49,20.49,20.45,20.45,12400.0,20.49,20.49,20.45,20.45,12400.0
2014-10-24 14:05:00,20.44,20.48,20.44,20.48,7200.0,20.44,20.48,20.44,20.48,7200.0
2014-10-24 14:10:00,20.48,20.49,20.45,20.45,20400.0,20.48,20.49,20.45,20.45,20400.0
2014-10-24 14:15:00,20.43,20.46,20.43,20.46,73600.0,20.43,20.46,20.43,20.46,73600.0
2014-10-24 14:20:00,20.47,20.48,20.46,20.48,6400.0,20.47,20.48,20.46,20.48,6400.0
2014-10-24 14:25:00,20.48,20.5,20.48,20.48,21200.0,20.48,20.5,20.48,20.48,21200.0
2014-10-24 14:30:00,20.47,20.48,20.45,20.46,14400.0,20.47,20.48,20.45,20.46,14400.0
2014-10-24 14:35:00,20.46,20.49,20.46,20.49,10000.0,20.46,20.49,20.46,20.49,10000.0
2014-10-24 14:40:00,20.49,20.5,20.49,20.49,10000.0,20.49,20.5,20.49,20.49,10000.0
2014-10-24 14:45:00,20.49,20.49,20.48,20.48,9600.0,20.49,20.49,20.48,20.48,9600.0
2014-10-24 14:50:00,20.49,20.49,20.45,20.46,21600.0,20.49,20.49,20.45,20.46,21600.0
2014-10-24 14:55:00,20.46,20.48,20.46,20.47,10000.0,20.46,20.48,20.46,20.47,10000.0
2014-10-24 15:00:00,20.47,20.51,20.47,20.51,22400.0,20.47,20.51,20.47,20.51,22400.0
2014-10-24 15:05:00,20.51,20.52,20.47,20.48,14400.0,20.51,20.52,20.47,20.48,14400.0
2014-10-24 15:10:00,20.47,20.48,20.45,20.46,12400.0,20.47,20.48,20.45,20.46,12400.0
2014-10-24 15:15:00,20.46,20.46,20.44,20.45,20800.0,20.46,20.46,20.44,20.45,20800.0
2014-10-24 15:20:00,20.45,20.46,20.44,20.45,21600.0,20.45,20.46,20.44,20.45,21600.0
2014-10-24 15:25:00,20.45,20.46,20.43,20.43,16400.0,20.45,20.46,20.43,20.43,16400.0
2014-10-24 15:30:00,20.44,20.46,20.43,20.46,35200.0,20.44,20.46,20.43,20.46,35200.0
2014-10-24 15:35:00,20.45,20.45,20.43,20.43,35600.0,20.45,20.45,20.43,20.43,35600.0
2014-10-24 15:40:00,20.43,20.46,20.43,20.46,31600.0,20.43,20.46,20.43,20.46,31600.0
2014-10-24 15:45:00,20.45,20.47,20.45,20.45,66400.0,20.45,20.47,20.45,20.45,66400.0
2014-10-24 15:50:00,20.45,20.48,20.45,20.47,87600.0,20.45,20.48,20.45,20.47,87600.0
2014-10-24 15:55:00,20.47,20.5,20.46,20.47,364000.0,20.47,20.5,20.46,20.47,364000.0
2014-10-27 09:30:00,20.5,20.58,20.34,20.51,53200.0,20.5,20.58,20.34,20.51,53200.0
2014-10-27 09:35:00,20.5,20.5,20.41,20.49,13600.0,20.5,20.5,20.41,20.49,13600.0
2014-10-27 09:40:00,20.49,20.5,20.48,20.49,7200.0,20.49,20.5,20.48,20.49,7200.0
2014-10-27 09:45:00,20.49,20.53,20.43,20.51,15200.0,20.49,20.53,20.43,20.51,15200.0
2014-10-27 09:50:00,20.51,20.51,20.43,20.45,16000.0,20.51,20.51,20.43,20.45,16000.0
2014-10-27 09:55:00,20.46,20.48,20.39,20.4,14400.0,20.46,20.48,20.39,20.4,14400.0
2014-10-27 10:00:00,20.4,20.4,20.31,20.34,41600.0,20.4,20.4,20.31,20.34,41600.0
2014-10-27 10:05:00,20.33,20.36,20.31,20.33,27200.0,20.33,20.36,20.31,20.33,27200.0
2014-10-27 10:10:00,20.34,20.4,20.33,20.4,16800.0,20.34,20.4,20.33,20.4,16800.0
2014-10-27 10:15:00,20.41,20.46,20.4,20.46,10400.0,20.41,20.46,20.4,20.46,10400.0
2014-10-27 10:20:00,20.46,20.46,20.41,20.42,14000.0,20.46,20.46,20.41,20.42,14000.0
2014-10-27 10:25:00,20.42,20.43,20.39,20.39,17600.0,20.42,20.43,20.39,20.39,17600.0
2014-10-27 10:30:00,20.38,20.38,20.35,20.35,27600.0,20.38,20.38,20.35,20.35,27600.0
2014-10-27 10:35:00,20.35,20.4,20.34,20.39,20400.0,20.35,20.4,20.34,20.39,20400.0
2014-10-27 10:40:00,20.4,20.49,20.4,20.46,12400.0,20.4,20.49,20.4,20.46,12400.0
2014-10-27 10:45:00,20.46,20.48,20.46,20.47,10400.0,20.46,20.48,20.46,20.47,10400.0
2014-10-27 10:50:00,20.48,20.51,20.45,20.5,66000.0,20.48,20.51,20.45,20.5,66000.0
2014-10-27 10:55:00,20.5,20.53,20.49,20.51,13600.0,20.5,20.53,20.49,20.51,13600.0
2014-10-27 11:00:00,20.51,20.52,20.48,20.48,16000.0,20.51,20.52,20.48,20.48,16000.0
2014-10-27 11:05:00,20.49,20.51,20.48,20.51,12000.0,20.49,20.51,20.48,20.51,12000.0
2014-10-27 11:10:00,20.52,20.57,20.52,20.53,22000.0,20.52,20.57,20.52,20.53,22000.0
2014-10-27 11:15:00,20.54,20.54,20.49,20.49,11200.0,20.54,20.54,20.49,20.49,11200.0
2014-10-27 11:20:00,20.49,20.5,20.46,20.48,10400.0,20.49,20.5,20.46,20.48,10400.0
2014-10-27 11:25:00,20.48,20.54,20.47,20.53,46800.0,20.48,20.54,20.47,20.53,46800.0
2014-10-27 11:30:00,20.55,20.55,20.5,20.51,14800.0,20.55,20.55,20.5,20.51,14800.0
2014-10-27 11:35:00,20.48,20.48,20.45,20.47,14800.0,20.48,20.48,20.45,20.47,14800.0
2014-10-27 11:40:00,20.47,20.47,20.43,20.45,8800.0,20.47,20.47,20.43,20.45,8800.0
2014-10-27 11:45:00,20.43,20.45,20.41,20.45,13600.0,20.43,20.45,20.41,20.45,13600.0
2014-10-27 11:50:00,20.45,20.45,20.43,20.45,9200.0,20.45,20.45,20.43,20.45,9200.0
2014-10-27 11:55:00,20.45,20.45,20.43,20.43,16400.0,20.45,20.45,20.43,20.43,16400.0
2014-10-27 12:00:00,20.43,20.5,20.43,20.46,26800.0,20.43,20.5,20.43,20.46,26800.0
2014-10-27 12:05:00,20.47,20.53,20.47,20.52,26000.0,20.47,20.53,20.47,20.52,26000.0
2014-10-27 12:10:00,20.53,20.55,20.5,20.5,79200.0,20.53,20.55,20.5,20.5,79200.0
2014-10-27 12:15:00,20.51,20.51,20.48,20.51,7200.0,20.51,20.51,20.48,20.51,7200.0
2014-10-27 12:20:00,20.51,20.52,20.47,20.48,21200.0,20.51,20.52,20.47,20.48,21200.0
2014-10-27 12:25:00,20.48,20.51,20.48,20.49,29200.0,20.48,20.51,20.48,20.49,29200.0
2014-10-27 12:30:00,20.47,20.47,20.46,20.47,11600.0,20.47,20.47,20.46,20.47,11600.0
2014-10-27 12:35:00,20.49,20.49,20.46,20.48,12000.0,20.49,20.49,20.46,20.48,12000.0
2014-10-27 12:40:00,20.48,20.48,20.45,20.47,16000.0,20.48,20.48,20.45,20.47,16000.0
2014-10-27 12:45:00,20.47,20.48,20.45,20.45,10800.0,20.47,20.48,20.45,20.45,10800.0
2014-10-27 12:50:00,20.46,20.48,20.45,20.47,14000.0,20.46,20.48,20.45,20.47,14000.0
2014-10-27 12:55:00,20.49,20.5,20.48,20.48,6000.0,20.49,20.5,20.48,20.48,6000.0
2014-10-27 13:00:00,20.5,20.54,20.49,20.51,20800.0,20.5,20.54,20.49,20.51,20800.0
2014-10-27 13:05:00,20.5,20.54,20.5,20.51,43200.0,20.5,20.54,20.5,20.51,43200.0
2014-10-27 13:10:00,20.5,20.5,20.48,20.5,8400.0,20.5,20.5,20.48,20.5,8400.0
2014-10-27 13:15:00,20.51,20.52,20.5,20.51,8400.0,20.51,20.52,20.5,20.51,8400.0
2014-10-27 13:20:00,20.51,20.51,20.48,20.49,10000.0,20.51,20.51,20.48,20.49,10000.0
2014-10-27 13:25:00,20.48,20.49,20.47,20.48,5200.0,20.48,20.49,20.47,20.48,5200.0
2014-10-27 13:30:00,20.47,20.51,20.47,20.48,30000.0,20.47,20.51,20.47,20.48,30000.0
2014-10-27 13:35:00,20.48,20.5,20.47,20.48,46000.0,20.48,20.5,20.47,20.48,46000.0
2014-10-27 13:40:00,20.48,20.49,20.43,20.45,26400.0,20.48,20.49,20.43,20.45,26400.0
2014-10-27 13:45:00,20.43,20.45,20.43,20.43,20000.0,20.43,20.45,20.43,20.43,20000.0
2014-10-27 13:50:00,20.42,20.43,20.4,20.43,23600.0,20.42,20.43,20.4,20.43,23600.0
2014-10-27 13:55:00,20.42,20.43,20.41,20.41,15200.0,20.42,20.43,20.41,20.41,15200.0
2014-10-27 14:00:00,20.42,20.42,20.38,20.4,17200.0,20.42,20.42,20.38,20.4,17200.0
2014-10-27 14:05:00,20.4,20.4,20.39,20.39,12800.0,20.4,20.4,20.39,20.39,12800.0
2014-10-27 14:10:00,20.4,20.42,20.4,20.42,7200.0,20.4,20.42,20.4,20.42,7200.0
2014-10-27 14:15:00,20.42,20.47,20.42,20.47,13600.0,20.42,20.47,20.42,20.47,13600.0
2014-10-27 14:20:00,20.46,20.46,20.45,20.45,6800.0,20.46,20.46,20.45,20.45,6800.0
2014-10-27 14:25:00,20.46,20.46,20.44,20.44,5600.0,20.46,20.46,20.44,20.44,5600.0
2014-10-27 14:30:00,20.45,20.47,20.43,20.47,19600.0,20.45,20.47,20.43,20.47,19600.0
2014-10-27 14:35:00,20.47,20.49,20.47,20.48,24800.0,20.47,20.49,20.47,20.48,24800.0
2014-10-27 14:40:00,20.47,20.49,20.46,20.48,30800.0,20.47,20.49,20.46,20.48,30800.0
2014-10-27 14:45:00,20.48,20.5,20.48,20.49,10000.0,20.48,20.5,20.48,20.49,10000.0
2014-10-27 14:50:00,20.49,20.49,20.47,20.48,9600.0,20.49,20.49,20.47,20.48,9600.0
2014-10-27 14:55:00,20.47,20.47,20.45,20.46,14400.0,20.47,20.47,20.45,20.46,14400.0
2014-10-27 15:00:00,20.46,20.47,20.45,20.46,15200.0,20.46,20.47,20.45,20.46,15200.0
2014-10-27 15:05:00,20.46,20.46,20.44,20.44,12000.0,20.46,20.46,20.44,20.44,12000.0
2014-10-27 15:10:00,20.44,20.47,20.44,20.46,16400.0,20.44,20.47,20.44,20.46,16400.0
2014-10-27 15:15:00,20.46,20.52,20.46,20.52,15600.0,20.46,20.52,20.46,20.52,15600.0
2014-10-27 15:20:00,20.52,20.52,20.51,20.51,28000.0,20.52,20.52,20.51,20.51,28000.0
2014-10-27 15:25:00,20.51,20.52,20.5,20.52,21200.0,20.51,20.52,20.5,20.52,21200.0
2014-10-27 15:30:00,20.52,20.52,20.51,20.52,32800.0,20.52,20.52,20.51,20.52,32800.0
2014-10-27 15:35:00,20.52,20.53,20.51,20.53,32000.0,20.52,20.53,20.51,20.53,32000.0
2014-10-27 15:40:00,20.53,20.54,20.51,20.53,44400.0,20.53,20.54,20.51,20.53,44400.0
2014-10-27 15:45:00,20.53,20.55,20.53,20.55,56800.0,20.53,20.55,20.53,20.55,56800.0
2014-10-27 15:50:00,20.54,20.56,20.53,20.55,70800.0,20.54,20.56,20.53,20.55,70800.0
2014-10-27 15:55:00,20.56,20.56,20.52,20.56,77600.0,20.56,20.56,20.52,20.56,77600.0
2014-10-28 09:30:00,19.75,20.46,19.6,20.43,280400.0,19.75,20.46,19.6,20.43,280400.0
2014-10-28 09:35:00,20.43,20.43,20.11,20.11,96000.0,20.43,20.43,20.11,20.11,96000.0
2014-10-28 09:40:00,20.11,20.63,20.11,20.56,113200.0,20.11,20.63,20.11,20.56,113200.0
2014-10-28 09:45:00,20.59,20.59,20.35,20.35,70000.0,20.59,20.59,20.35,20.35,70000.0
2014-10-28 09:50:00,20.36,20.57,20.36,20.53,25600.0,20.36,20.57,20.36,20.53,25600.0
2014-10-28 09:55:00,20.55,20.61,20.48,20.54,98000.0,20.55,20.61,20.48,20.54,98000.0
2014-10-28 10:00:00,20.56,20.81,20.5,20.7,106000.0,20.56,20.81,20.5,20.7,106000.0
2014-10-28 10:05:00,20.7,20.72,20.55,20.56,88400.0,20.7,20.72,20.55,20.56,88400.0
2014-10-28 10:10:00,20.57,20.72,20.57,20.69,55200.0,20.57,20.72,20.57,20.69,55200.0
2014-10-28 10:15:00,20.71,20.86,20.7,20.81,80400.0,20.71,20.86,20.7,20.81,80400.0
2014-10-28 10:20:00,20.81,20.81,20.72,20.79,143600.0,20.81,20.81,20.72,20.79,143600.0
2014-10-28 10:25:00,20.8,20.96,20.8,20.93,75200.0,20.8,20.96,20.8,20.93,75200.0
2014-10-28 10:30:00,20.92,20.93,20.83,20.87,204800.0,20.92,20.93,20.83,20.87,204800.0
2014-10-28 10:35:00,20.86,21.11,20.84,21.1,106000.0,20.86,21.11,20.84,21.1,106000.0
2014-10-28 10:40:00,21.09,21.13,21.04,21.12,82400.0,21.09,21.13,21.04,21.12,82400.0
2014-10-28 10:45:00,21.12,21.22,21.11,21.22,67600.0,21.12,21.22,21.11,21.22,67600.0
2014-10-28 10:50:00,21.21,21.31,21.17,21.3,113600.0,21.21,21.31,21.17,21.3,113600.0
2014-10-28 10:55:00,21.31,21.38,21.28,21.34,63200.0,21.31,21.38,21.28,21.34,63200.0
2014-10-28 11:00:00,21.35,21.36,21.19,21.24,144400.0,21.35,21.36,21.19,21.24,144400.0
2014-10-28 11:05:00,21.24,21.28,21.21,21.25,120400.0,21.24,21.28,21.21,21.25,120400.0
2014-10-28 11:10:00,21.2,21.21,21.1,21.14,87600.0,21.2,21.21,21.1,21.14,87600.0
2014-10-28 11:15:00,21.14,21.23,21.11,21.16,62000.0,21.14,21.23,21.11,21.16,62000.0
2014-10-28 11:20:00,21.16,21.19,21.15,21.17,54400.0,21.16,21.19,21.15,21.17,54400.0
2014-10-28 11:25:00,21.17,21.26,21.14,21.22,84800.0,21.17,21.26,21.14,21.22,84800.0
2014-10-28 11:30:00,21.23,21.23,21.12,21.13,29600.0,21.23,21.23,21.12,21.13,29600.0
2014-10-28 11:35:00,21.14,21.16,21.07,21.09,53200.0,21.14,21.16,21.07,21.09,53200.0
2014-10-28 11:40:00,21.1,21.2,21.1,21.13,45200.0,21.1,21.2,21.1,21.13,45200.0
2014-10-28 11:45:00,21.14,21.17,21.05,21.07,62000.0,21.14,21.17,21.05,21.07,62000.0
2014-10-28 11:50:00,21.07,21.14,21.07,21.14,48400.0,21.07,21.14,21.07,21.14,48400.0
2014-10-28 11:55:00,21.14,21.18,21.09,21.18,34400.0,21.14,21.18,21.09,21.18,34400.0
2014-10-28 12:00:00,21.18,21.22,21.15,21.15,98800.0,21.18,21.22,21.15,21.15,98800.0
2014-10-28 12:05:00,21.14,21.15,21.12,21.14,31600.0,21.14,21.15,21.12,21.14,31600.0
2014-10-28 12:10:00,21.17,21.18,21.14,21.18,64400.0,21.17,21.18,21.14,21.18,64400.0
2014-10-28 12:15:00,21.18,21.18,21.17,21.18,62000.0,21.18,21.18,21.17,21.18,62000.0
2014-10-28 12:20:00,21.18,21.18,21.16,21.18,34800.0,21.18,21.18,21.16,21.18,34800.0
2014-10-28 12:25:00,21.18,21.18,21.17,21.18,39600.0,21.18,21.18,21.17,21.18,39600.0
2014-10-28 12:30:00,21.18,21.18,21.17,21.18,29600.0,21.18,21.18,21.17,21.18,29600.0
2014-10-28 12:35:00,21.18,21.18,21.18,21.18,60800.0,21.18,21.18,21.18,21.18,60800.0
2014-10-28 12:40:00,21.18,21.45,21.15,21.41,105600.0,21.18,21.45,21.15,21.41,105600.0
2014-10-28 12:45:00,21.44,21.58,21.36,21.58,39600.0,21.44,21.58,21.36,21.58,39600.0
2014-10-28 12:50:00,21.58,21.71,21.55,21.71,50400.0,21.58,21.71,21.55,21.71,50400.0
2014-10-28 12:55:00,21.71,21.88,21.71,21.85,88800.0,21.71,21.88,21.71,21.85,88800.0
2014-10-28 13:00:00,21.84,21.84,21.68,21.77,59200.0,21.84,21.84,21.68,21.77,59200.0
2014-10-28 13:05:00,21.82,21.89,21.72,21.8,57200.0,21.82,21.89,21.72,21.8,57200.0
2014-10-28 13:10:00,21.8,21.92,21.76,21.92,34000.0,21.8,21.92,21.76,21.92,34000.0
2014-10-28 13:15:00,21.9,21.91,21.84,21.87,98800.0,21.9,21.91,21.84,21.87,98800.0
2014-10-28 13:20:00,21.87,21.92,21.87,21.89,35600.0,21.87,21.92,21.87,21.89,35600.0
2014-10-28 13:25:00,21.9,21.94,21.89,21.94,47200.0,21.9,21.94,21.89,21.94,47200.0
2014-10-28 13:30:00,21.93,22.12,21.92,22.11,63600.0,21.93,22.12,21.92,22.11,63600.0
2014-10-28 13:35:00,22.1,22.25,22.1,22.15,129600.0,22.1,22.25,22.1,22.15,129600.0
2014-10-28 13:40:00,22.19,22.25,22.13,22.13,114000.0,22.19,22.25,22.13,22.13,114000.0
2014-10-28 13:45:00,22.15,22.35,22.15,22.28,104000.0,22.15,22.35,22.15,22.28,104000.0
2014-10-28 13:50:00,22.28,22.34,22.25,22.34,96400.0,22.28,22.34,22.25,22.34,96400.0
2014-10-28 13:55:00,22.33,22.37,22.25,22.28,77200.0,22.33,22.37,22.25,22.28,77200.0
2014-10-28 14:00:00,22.27,22.28,22.21,22.22,286400.0,22.27,22.28,22.21,22.22,286400.0
2014-10-28 14:05:00,22.22,22.22,22.14,22.18,51600.0,22.22,22.22,22.14,22.18,51600.0
2014-10-28 14:10:00,22.17,22.21,22.15,22.18,124000.0,22.17,22.21,22.15,22.18,124000.0
2014-10-28 14:15:00,22.18,22.24,22.17,22.18,129200.0,22.18,22.24,22.17,22.18,129200.0
2014-10-28 14:20:00,22.19,22.22,22.16,22.19,154000.0,22.19,22.22,22.16,22.19,154000.0
2014-10-28 14:25:00,22.19,22.21,22.1,22.11,150400.0,22.19,22.21,22.1,22.11,150400.0
2014-10-28 14:30:00,22.12,22.18,22.11,22.18,92800.0,22.12,22.18,22.11,22.18,92800.0
2014-10-28 14:35:00,22.18,22.19,22.15,22.18,67200.0,22.18,22.19,22.15,22.18,67200.0
2014-10-28 14:40:00,22.18,22.19,22.18,22.18,68400.0,22.18,22.19,22.18,22.18,68400.0
2014-10-28 14:45:00,22.18,22.3,22.15,22.29,108800.0,22.18,22.3,22.15,22.29,108800.0
2014-10-28 14:50:00,22.29,22.31,22.2,22.2,84400.0,22.29,22.31,22.2,22.2,84400.0
2014-10-28 14:55:00,22.2,22.24,22.18,22.18,74000.0,22.2,22.24,22.18,22.18,74000.0
2014-10-28 15:00:00,22.18,22.24,22.18,22.24,77200.0,22.18,22.24,22.18,22.24,77200.0
2014-10-28 15:05:00,22.23,22.23,22.2,22.22,68800.0,22.23,22.23,22.2,22.22,68800.0
2014-10-28 15:10:00,22.22,22.23,22.15,22.17,104800.0,22.22,22.23,22.15,22.17,104800.0
2014-10-28 15:15:00,22.17,22.2,22.16,22.18,59600.0,22.17,22.2,22.16,22.18,59600.0
2014-10-28 15:20:00,22.18,22.18,22.15,22.16,68800.0,22.18,22.18,22.15,22.16,68800.0
2014-10-28 15:25:00,22.16,22.18,22.11,22.13,194000.0,22.16,22.18,22.11,22.13,194000.0
2014-10-28 15:30:00,22.13,22.13,22.1,22.13,162800.0,22.13,22.13,22.1,22.13,162800.0
2014-10-28 15:35:00,22.13,22.14,22.11,22.14,130800.0,22.13,22.14,22.11,22.14,130800.0
2014-10-28 15:40:00,22.14,22.15,22.1,22.13,168000.0,22.14,22.15,22.1,22.13,168000.0
2014-10-28 15:45:00,22.12,22.14,22.11,22.11,258000.0,22.12,22.14,22.11,22.11,258000.0
2014-10-28 15:50:00,22.11,22.13,22.1,22.13,163200.0,22.11,22.13,22.1,22.13,163200.0
2014-10-28 15:55:00,22.13,22.19,22.12,22.17,380800.0,22.13,22.19,22.12,22.17,380800.0
2014-10-29 09:30:00,22.78,23.04,22.57,22.9,118000.0,22.78,23.04,22.57,22.9,118000.0
2014-10-29 09:35:00,22.88,22.97,22.73,22.88,100000.0,22.88,22.97,22.73,22.88,100000.0
2014-10-29 09:40:00,22.91,22.95,22.85,22.88,59200.0,22.91,22.95,22.85,22.88,59200.0
2014-10-29 09:45:00,22.85,22.9,22.84,22.88,58000.0,22.85,22.9,22.84,22.88,58000.0
2014-10-29 09:50:00,22.88,22.89,22.8,22.87,99600.0,22.88,22.89,22.8,22.87,99600.0
2014-10-29 09:55:00,22.87,22.87,22.68,22.76,85600.0,22.87,22.87,22.68,22.76,85600.0
2014-10-29 10:00:00,22.75,22.85,22.72,22.78,62800.0,22.75,22.85,22.72,22.78,62800.0
2014-10-29 10:05:00,22.79,22.79,22.73,22.76,74800.0,22.79,22.79,22.73,22.76,74800.0
2014-10-29 10:10:00,22.75,22.77,22.72,22.73,61600.0,22.75,22.77,22.72,22.73,61600.0
2014-10-29 10:15:00,22.73,22.74,22.69,22.7,51200.0,22.73,22.74,22.69,22.7,51200.0
2014-10-29 10:20:00,22.7,22.72,22.65,22.66,61200.0,22.7,22.72,22.65,22.66,61200.0
2014-10-29 10:25:00,22.67,22.67,22.57,22.57,64400.0,22.67,22.67,22.57,22.57,64400.0
2014-10-29 10:30:00,22.57,22.6,22.48,22.49,103600.0,22.57,22.6,22.48,22.49,103600.0
2014-10-29 10:35:00,22.47,22.49,22.45,22.48,61200.0,22.47,22.49,22.45,22.48,61200.0
2014-10-29 10:40:00,22.5,22.55,22.47,22.49,72000.0,22.5,22.55,22.47,22.49,72000.0
2014-10-29 10:45:00,22.49,22.5,22.45,22.46,63200.0,22.49,22.5,22.45,22.46,63200.0
2014-10-29 10:50:00,22.46,22.48,22.44,22.48,56400.0,22.46,22.48,22.44,22.48,56400.0
2014-10-29 10:55:00,22.47,22.52,22.46,22.5,68400.0,22.47,22.52,22.46,22.5,68400.0
2014-10-29 11:00:00,22.5,22.54,22.49,22.52,48400.0,22.5,22.54,22.49,22.52,48400.0
2014-10-29 11:05:00,22.53,22.59,22.52,22.55,42000.0,22.53,22.59,22.52,22.55,42000.0
2014-10-29 11:10:00,22.56,22.57,22.52,22.56,37600.0,22.56,22.57,22.52,22.56,37600.0
2014-10-29 11:15:00,22.56,22.59,22.55,22.57,32800.0,22.56,22.59,22.55,22.57,32800.0
2014-10-29 11:20:00,22.58,22.61,22.55,22.59,46000.0,22.58,22.61,22.55,22.59,46000.0
2014-10-29 11:25:00,22.61,22.61,22.56,22.56,20800.0,22.61,22.61,22.56,22.56,20800.0
2014-10-29 11:30:00,22.56,22.57,22.51,22.52,54800.0,22.56,22.57,22.51,22.52,54800.0
2014-10-29 11:35:00,22.53,22.58,22.53,22.56,80800.0,22.53,22.58,22.53,22.56,80800.0
2014-10-29 11:40:00,22.56,22.57,22.52,22.54,76400.0,22.56,22.57,22.52,22.54,76400.0
2014-10-29 11:45:00,22.54,22.54,22.5,22.54,15600.0,22.54,22.54,22.5,22.54,15600.0
2014-10-29 11:50:00,22.53,22.56,22.53,22.56,16000.0,22.53,22.56,22.53,22.56,16000.0
2014-10-29 11:55:00,22.56,22.57,22.53,22.57,25200.0,22.56,22.57,22.53,22.57,25200.0
2014-10-29 12:00:00,22.57,22.57,22.54,22.54,30800.0,22.57,22.57,22.54,22.54,30800.0
2014-10-29 12:05:00,22.54,22.57,22.52,22.52,27600.0,22.54,22.57,22.52,22.52,27600.0
2014-10-29 12:10:00,22.54,22.54,22.49,22.52,43200.0,22.54,22.54,22.49,22.52,43200.0
2014-10-29 12:15:00,22.54,22.55,22.38,22.38,138800.0,22.54,22.55,22.38,22.38,138800.0
2014-10-29 12:20:00,22.39,22.45,22.37,22.44,57600.0,22.39,22.45,22.37,22.44,57600.0
2014-10-29 12:25:00,22.45,22.47,22.41,22.41,10000.0,22.45,22.47,22.41,22.41,10000.0
2014-10-29 12:30:00,22.4,22.47,22.4,22.47,34400.0,22.4,22.47,22.4,22.47,34400.0
2014-10-29 12:35:00,22.47,22.48,22.41,22.41,50800.0,22.47,22.48,22.41,22.41,50800.0
2014-10-29 12:40:00,22.44,22.49,22.44,22.48,12000.0,22.44,22.49,22.44,22.48,12000.0
2014-10-29 12:45:00,22.48,22.49,22.48,22.48,10400.0,22.48,22.49,22.48,22.48,10400.0
2014-10-29 12:50:00,22.48,22.48,22.45,22.45,21600.0,22.48,22.48,22.45,22.45,21600.0
2014-10-29 12:55:00,22.44,22.47,22.44,22.46,19200.0,22.44,22.47,22.44,22.46,19200.0
2014-10-29 13:00:00,22.47,22.49,22.44,22.48,19200.0,22.47,22.49,22.44,22.48,19200.0
2014-10-29 13:05:00,22.48,22.49,22.48,22.49,10800.0,22.48,22.49,22.48,22.49,10800.0
2014-10-29 13:10:00,22.48,22.49,22.48,22.49,12800.0,22.48,22.49,22.48,22.49,12800.0
2014-10-29 13:15:00,22.49,22.5,22.48,22.49,18000.0,22.49,22.5,22.48,22.49,18000.0
2014-10-29 13:20:00,22.49,22.49,22.48,22.49,12000.0,22.49,22.49,22.48,22.49,12000.0
2014-10-29 13:25:00,22.49,22.49,22.46,22.46,12000.0,22.49,22.49,22.46,22.46,12000.0
2014-10-29 13:30:00,22.46,22.47,22.45,22.47,19600.0,22.46,22.47,22.45,22.47,19600.0
2014-10-29 13:35:00,22.47,22.47,22.45,22.45,21200.0,22.47,22.47,22.45,22.45,21200.0
2014-10-29 13:40:00,22.46,22.46,22.44,22.44,22400.0,22.46,22.46,22.44,22.44,22400.0
2014-10-29 13:45:00,22.44,22.44,22.4,22.41,41600.0,22.44,22.44,22.4,22.41,41600.0
2014-10-29 13:50:00,22.41,22.41,22.39,22.4,23200.0,22.41,22.41,22.39,22.4,23200.0
2014-10-29 13:55:00,22.39,22.43,22.39,22.42,16800.0,22.39,22.43,22.39,22.42,16800.0
2014-10-29 14:00:00,22.42,22.44,22.33,22.38,51600.0,22.42,22.44,22.33,22.38,51600.0
2014-10-29 14:05:00,22.36,22.42,22.35,22.42,18400.0,22.36,22.42,22.35,22.42,18400.0
2014-10-29 14:10:00,22.45,22.46,22.4,22.4,25600.0,22.45,22.46,22.4,22.4,25600.0
2014-10-29 14:15:00,22.42,22.42,22.34,22.37,30800.0,22.42,22.42,22.34,22.37,30800.0
2014-10-29 14:20:00,22.39,22.43,22.34,22.39,40400.0,22.39,22.43,22.34,22.39,40400.0
2014-10-29 14:25:00,22.38,22.41,22.36,22.38,53200.0,22.38,22.41,22.36,22.38,53200.0
2014-10-29 14:30:00,22.38,22.41,22.37,22.38,44400.0,22.38,22.41,22.37,22.38,44400.0
2014-10-29 14:35:00,22.39,22.43,22.38,22.4,44800.0,22.39,22.43,22.38,22.4,44800.0
2014-10-29 14:40:00,22.4,22.4,22.38,22.38,41600.0,22.4,22.4,22.38,22.38,41600.0
2014-10-29 14:45:00,22.37,22.4,22.37,22.39,25600.0,22.37,22.4,22.37,22.39,25600.0
2014-10-29 14:50:00,22.4,22.4,22.38,22.39,25200.0,22.4,22.4,22.38,22.39,25200.0
2014-10-29 14:55:00,22.39,22.4,22.37,22.39,70400.0,22.39,22.4,22.37,22.39,70400.0
2014-10-29 15:00:00,22.39,22.4,22.34,22.34,59200.0,22.39,22.4,22.34,22.34,59200.0
2014-10-29 15:05:00,22.36,22.38,22.33,22.34,24400.0,22.36,22.38,22.33,22.34,24400.0
2014-10-29 15:10:00,22.34,22.35,22.33,22.35,32000.0,22.34,22.35,22.33,22.35,32000.0
2014-10-29 15:15:00,22.35,22.4,22.35,22.39,40000.0,22.35,22.4,22.35,22.39,40000.0
2014-10-29 15:20:00,22.39,22.4,22.36,22.37,40800.0,22.39,22.4,22.36,22.37,40800.0
2014-10-29 15:25:00,22.37,22.4,22.37,22.38,42400.0,22.37,22.4,22.37,22.38,42400.0
2014-10-29 15:30:00,22.39,22.4,22.36,22.38,276400.0,22.39,22.4,22.36,22.38,276400.0
2014-10-29 15:35:00,22.38,22.48,22.38,22.48,89600.0,22.38,22.48,22.38,22.48,89600.0
2014-10-29 15:40:00,22.48,22.49,22.46,22.47,306400.0,22.48,22.49,22.46,22.47,306400.0
2014-10-29 15:45:00,22.47,22.49,22.47,22.47,288000.0,22.47,22.49,22.47,22.47,288000.0
2014-10-29 15:50:00,22.47,22.48,22.45,22.46,322400.0,22.47,22.48,22.45,22.46,322400.0
2014-10-29 15:55:00,22.46,22.46,22.46,22.46,174400.0,22.46,22.46,22.46,22.46,174400.0
2014-10-30 09:30:00,22.49,22.66,22.42,22.63,133200.0,22.49,22.66,22.42,22.63,133200.0
2014-10-30 09:35:00,22.65,22.65,22.59,22.59,68000.0,22.65,22.65,22.59,22.59,68000.0
2014-10-30 09:40:00,22.61,22.65,22.59,22.61,65200.0,22.61,22.65,22.59,22.61,65200.0
2014-10-30 09:45:00,22.59,22.61,22.49,22.51,32400.0,22.59,22.61,22.49,22.51,32400.0
2014-10-30 09:50:00,22.5,22.53,22.45,22.47,54000.0,22.5,22.53,22.45,22.47,54000.0
2014-10-30 09:55:00,22.48,22.49,22.43,22.47,34800.0,22.48,22.49,22.43,22.47,34800.0
2014-10-30 10:00:00,22.47,22.5,22.43,22.49,55200.0,22.47,22.5,22.43,22.49,55200.0
2014-10-30 10:05:00,22.49,22.51,22.48,22.48,38800.0,22.49,22.51,22.48,22.48,38800.0
2014-10-30 10:10:00,22.49,22.55,22.48,22.55,1440000.0,22.49,22.55,22.48,22.55,1440000.0
2014-10-30 10:15:00,22.54,22.63,22.53,22.61,35200.0,22.54,22.63,22.53,22.61,35200.0
2014-10-30 10:20:00,22.61,22.63,22.6,22.6,53600.0,22.61,22.63,22.6,22.6,53600.0
2014-10-30 10:25:00,22.63,22.68,22.59,22.65,30800.0,22.63,22.68,22.59,22.65,30800.0
2014-10-30 10:30:00,22.65,22.73,22.65,22.73,16800.0,22.65,22.73,22.65,22.73,16800.0
2014-10-30 10:35:00,22.72,22.73,22.7,22.73,41200.0,22.72,22.73,22.7,22.73,41200.0
2014-10-30 10:40:00,22.72,22.73,22.68,22.72,33200.0,22.72,22.73,22.68,22.72,33200.0
2014-10-30 10:45:00,22.72,22.74,22.69,22.71,41600.0,22.72,22.74,22.69,22.71,41600.0
2014-10-30 10:50:00,22.71,22.73,22.68,22.7,39200.0,22.71,22.73,22.68,22.7,39200.0
2014-10-30 10:55:00,22.7,22.73,22.7,22.7,37600.0,22.7,22.73,22.7,22.7,37600.0
2014-10-30 11:00:00,22.69,22.72,22.67,22.69,20800.0,22.69,22.72,22.67,22.69,20800.0
2014-10-30 11:05:00,22.69,22.71,22.69,22.7,13200.0,22.69,22.71,22.69,22.7,13200.0
2014-10-30 11:10:00,22.7,22.71,22.66,22.66,25600.0,22.7,22.71,22.66,22.66,25600.0
2014-10-30 11:15:00,22.66,22.69,22.66,22.68,46400.0,22.66,22.69,22.66,22.68,46400.0
2014-10-30 11:20:00,22.68,22.68,22.66,22.67,13200.0,22.68,22.68,22.66,22.67,13200.0
2014-10-30 11:25:00,22.67,22.69,22.67,22.68,30400.0,22.67,22.69,22.67,22.68,30400.0
2014-10-30 11:30:00,22.69,22.71,22.68,22.7,45600.0,22.69,22.71,22.68,22.7,45600.0
2014-10-30 11:35:00,22.7,22.71,22.68,22.69,23200.0,22.7,22.71,22.68,22.69,23200.0
2014-10-30 11:40:00,22.69,22.75,22.69,22.72,20000.0,22.69,22.75,22.69,22.72,20000.0
2014-10-30 11:45:00,22.72,22.74,22.72,22.72,34000.0,22.72,22.74,22.72,22.72,34000.0
2014-10-30 11:50:00,22.72,22.74,22.72,22.74,26800.0,22.72,22.74,22.72,22.74,26800.0
2014-10-30 11:55:00,22.74,22.74,22.72,22.73,35200.0,22.74,22.74,22.72,22.73,35200.0
2014-10-30 12:00:00,22.73,22.73,22.7,22.71,18000.0,22.73,22.73,22.7,22.71,18000.0
2014-10-30 12:05:00,22.71,22.74,22.71,22.74,9200.0,22.71,22.74,22.71,22.74,9200.0
2014-10-30 12:10:00,22.74,22.74,22.71,22.72,15600.0,22.74,22.74,22.71,22.72,15600.0
2014-10-30 12:15:00,22.73,22.74,22.71,22.74,21200.0,22.73,22.74,22.71,22.74,21200.0
2014-10-30 12:20:00,22.74,22.74,22.73,22.73,27200.0,22.74,22.74,22.73,22.73,27200.0
2014-10-30 12:25:00,22.73,22.74,22.68,22.7,42000.0,22.73,22.74,22.68,22.7,42000.0
2014-10-30 12:30:00,22.71,22.71,22.7,22.71,11200.0,22.71,22.71,22.7,22.71,11200.0
2014-10-30 12:35:00,22.71,22.72,22.7,22.7,14800.0,22.71,22.72,22.7,22.7,14800.0
2014-10-30 12:40:00,22.7,22.7,22.67,22.67,32800.0,22.7,22.7,22.67,22.67,32800.0
2014-10-30 12:45:00,22.68,22.69,22.67,22.69,22000.0,22.68,22.69,22.67,22.69,22000.0
2014-10-30 12:50:00,22.69,22.7,22.69,22.69,10800.0,22.69,22.7,22.69,22.69,10800.0
2014-10-30 12:55:00,22.68,22.68,22.62,22.63,45600.0,22.68,22.68,22.62,22.63,45600.0
2014-10-30 13:00:00,22.63,22.64,22.63,22.64,10800.0,22.63,22.64,22.63,22.64,10800.0
2014-10-30 13:05:00,22.64,22.67,22.64,22.66,21600.0,22.64,22.67,22.64,22.66,21600.0
2014-10-30 13:10:00,22.66,22.67,22.65,22.66,17600.0,22.66,22.67,22.65,22.66,17600.0
2014-10-30 13:15:00,22.66,22.7,22.65,22.67,53200.0,22.66,22.7,22.65,22.67,53200.0
2014-10-30 13:20:00,22.67,22.68,22.67,22.67,20000.0,22.67,22.68,22.67,22.67,20000.0
2014-10-30 13:25:00,22.68,22.68,22.67,22.68,10400.0,22.68,22.68,22.67,22.68,10400.0
2014-10-30 13:30:00,22.68,22.68,22.66,22.66,19600.0,22.68,22.68,22.66,22.66,19600.0
2014-10-30 13:35:00,22.66,22.72,22.64,22.65,7200.0,22.66,22.72,22.64,22.65,7200.0
2014-10-30 13:40:00,22.65,22.67,22.65,22.66,22400.0,22.65,22.67,22.65,22.66,22400.0
2014-10-30 13:45:00,22.67,22.68,22.63,22.67,37600.0,22.67,22.68,22.63,22.67,37600.0
2014-10-30 13:50:00,22.68,22.69,22.67,22.68,14400.0,22.68,22.69,22.67,22.68,14400.0
2014-10-30 13:55:00,22.69,22.74,22.69,22.73,14400.0,22.69,22.74,22.69,22.73,14400.0
2014-10-30 14:00:00,22.73,22.75,22.73,22.74,11200.0,22.73,22.75,22.73,22.74,11200.0
2014-10-30 14:05:00,22.74,22.75,22.73,22.74,26800.0,22.74,22.75,22.73,22.74,26800.0
2014-10-30 14:10:00,22.74,22.75,22.72,22.72,14000.0,22.74,22.75,22.72,22.72,14000.0
2014-10-30 14:15:00,22.72,22.73,22.7,22.7,9200.0,22.72,22.73,22.7,22.7,9200.0
2014-10-30 14:20:00,22.7,22.7,22.68,22.7,12800.0,22.7,22.7,22.68,22.7,12800.0
2014-10-30 14:25:00,22.7,22.71,22.7,22.7,11200.0,22.7,22.71,22.7,22.7,11200.0
2014-10-30 14:30:00,22.7,22.7,22.68,22.68,22800.0,22.7,22.7,22.68,22.68,22800.0
2014-10-30 14:35:00,22.68,22.69,22.68,22.68,18800.0,22.68,22.69,22.68,22.68,18800.0
2014-10-30 14:40:00,22.68,22.68,22.67,22.68,7600.0,22.68,22.68,22.67,22.68,7600.0
2014-10-30 14:45:00,22.68,22.68,22.61,22.61,14000.0,22.68,22.68,22.61,22.61,14000.0
2014-10-30 14:50:00,22.61,22.62,22.57,22.57,25600.0,22.61,22.62,22.57,22.57,25600.0
2014-10-30 14:55:00,22.57,22.57,22.52,22.55,34400.0,22.57,22.57,22.52,22.55,34400.0
2014-10-30 15:00:00,22.54,22.54,22.53,22.53,27600.0,22.54,22.54,22.53,22.53,27600.0
2014-10-30 15:05:00,22.53,22.54,22.52,22.53,23600.0,22.53,22.54,22.52,22.53,23600.0
2014-10-30 15:10:00,22.53,22.53,22.51,22.52,60000.0,22.53,22.53,22.51,22.52,60000.0
2014-10-30 15:15:00,22.53,22.53,22.5,22.53,23200.0,22.53,22.53,22.5,22.53,23200.0
2014-10-30 15:20:00,22.53,22.55,22.53,22.54,24400.0,22.53,22.55,22.53,22.54,24400.0
2014-10-30 15:25:00,22.54,22.54,22.52,22.53,27200.0,22.54,22.54,22.52,22.53,27200.0
2014-10-30 15:30:00,22.52,22.53,22.5,22.53,65200.0,22.52,22.53,22.5,22.53,65200.0
2014-10-30 15:35:00,22.52,22.53,22.5,22.5,63600.0,22.52,22.53,22.5,22.5,63600.0
2014-10-30 15:40:00,22.5,22.53,22.5,22.5,61200.0,22.5,22.53,22.5,22.5,61200.0
2014-10-30 15:45:00,22.5,22.53,22.5,22.52,83600.0,22.5,22.53,22.5,22.52,83600.0
2014-10-30 15:50:00,22.52,22.54,22.51,22.51,119200.0,22.52,22.54,22.51,22.51,119200.0
2014-10-30 15:55:00,22.51,22.52,22.5,22.5,180400.0,22.51,22.52,22.5,22.5,180400.0
2014-10-31 09:30:00,22.75,22.87,22.73,22.87,3082000.0,22.75,22.87,22.73,22.87,3082000.0
2014-10-31 09:35:00,22.88,23.07,22.88,23.05,56000.0,22.88,23.07,22.88,23.05,56000.0
2014-10-31 09:40:00,23.05,23.18,23.0,23.18,65200.0,23.05,23.18,23.0,23.18,65200.0
2014-10-31 09:45:00,23.16,23.16,23.06,23.11,59200.0,23.16,23.16,23.06,23.11,59200.0
2014-10-31 09:50:00,23.11,23.15,23.1,23.14,10800.0,23.11,23.15,23.1,23.14,10800.0
2014-10-31 09:55:00,23.15,23.17,23.11,23.16,50800.0,23.15,23.17,23.11,23.16,50800.0
2014-10-31 10:00:00,23.14,23.27,23.14,23.22,38000.0,23.14,23.27,23.14,23.22,38000.0
2014-10-31 10:05:00,23.22,23.37,23.22,23.37,35600.0,23.22,23.37,23.22,23.37,35600.0
2014-10-31 10:10:00,23.35,23.48,23.35,23.48,60000.0,23.35,23.48,23.35,23.48,60000.0
2014-10-31 10:15:00,23.45,23.46,23.28,23.28,87200.0,23.45,23.46,23.28,23.28,87200.0
2014-10-31 10:20:00,23.28,23.38,23.27,23.36,90400.0,23.28,23.38,23.27,23.36,90400.0
2014-10-31 10:25:00,23.34,23.42,23.32,23.4,17600.0,23.34,23.42,23.32,23.4,17600.0
2014-10-31 10:30:00,23.41,23.43,23.38,23.38,15200.0,23.41,23.43,23.38,23.38,15200.0
2014-10-31 10:35:00,23.38,23.45,23.37,23.45,90000.0,23.38,23.45,23.37,23.45,90000.0
2014-10-31 10:40:00,23.46,23.55,23.45,23.54,26800.0,23.46,23.55,23.45,23.54,26800.0
2014-10-31 10:45:00,23.52,23.58,23.49,23.51,30000.0,23.52,23.58,23.49,23.51,30000.0
2014-10-31 10:50:00,23.51,23.59,23.51,23.56,21600.0,23.51,23.59,23.51,23.56,21600.0
2014-10-31 10:55:00,23.56,23.64,23.55,23.64,51600.0,23.56,23.64,23.55,23.64,51600.0
2014-10-31 11:00:00,23.62,23.63,23.57,23.6,41200.0,23.62,23.63,23.57,23.6,41200.0
2014-10-31 11:05:00,23.61,23.62,23.59,23.6,11200.0,23.61,23.62,23.59,23.6,11200.0
2014-10-31 11:10:00,23.58,23.6,23.55,23.57,37200.0,23.58,23.6,23.55,23.57,37200.0
2014-10-31 11:15:00,23.57,23.57,23.5,23.51,21600.0,23.57,23.57,23.5,23.51,21600.0
2014-10-31 11:20:00,23.51,23.52,23.49,23.49,17200.0,23.51,23.52,23.49,23.49,17200.0
2014-10-31 11:25:00,23.5,23.62,23.5,23.62,59600.0,23.5,23.62,23.5,23.62,59600.0
2014-10-31 11:30:00,23.61,23.62,23.58,23.62,77600.0,23.61,23.62,23.58,23.62,77600.0
2014-10-31 11:35:00,23.62,23.67,23.62,23.66,48400.0,23.62,23.67,23.62,23.66,48400.0
2014-10-31 11:40:00,23.66,23.7,23.64,23.7,50800.0,23.66,23.7,23.64,23.7,50800.0
2014-10-31 11:45:00,23.69,23.72,23.67,23.67,43600.0,23.69,23.72,23.67,23.67,43600.0
2014-10-31 11:50:00,23.66,23.66,23.63,23.63,35600.0,23.66,23.66,23.63,23.63,35600.0
2014-10-31 11:55:00,23.64,23.71,23.63,23.71,29600.0,23.64,23.71,23.63,23.71,29600.0
2014-10-31 12:00:00,23.7,23.73,23.67,23.67,62800.0,23.7,23.73,23.67,23.67,62800.0
2014-10-31 12:05:00,23.67,23.68,23.55,23.56,88400.0,23.67,23.68,23.55,23.56,88400.0
2014-10-31 12:10:00,23.56,23.56,23.48,23.54,96400.0,23.56,23.56,23.48,23.54,96400.0
2014-10-31 12:15:00,23.53,23.53,23.43,23.47,57200.0,23.53,23.53,23.43,23.47,57200.0
2014-10-31 12:20:00,23.49,23.49,23.43,23.49,37200.0,23.49,23.49,23.43,23.49,37200.0
2014-10-31 12:25:00,23.5,23.5,23.46,23.47,20000.0,23.5,23.5,23.46,23.47,20000.0
2014-10-31 12:30:00,23.48,23.51,23.48,23.5,18400.0,23.48,23.51,23.48,23.5,18400.0
2014-10-31 12:35:00,23.5,23.5,23.44,23.45,27200.0,23.5,23.5,23.44,23.45,27200.0
2014-10-31 12:40:00,23.45,23.47,23.44,23.45,17200.0,23.45,23.47,23.44,23.45,17200.0
2014-10-31 12:45:00,23.45,23.45,23.43,23.44,12400.0,23.45,23.45,23.43,23.44,12400.0
2014-10-31 12:50:00,23.44,23.45,23.42,23.45,21200.0,23.44,23.45,23.42,23.45,21200.0
2014-10-31 12:55:00,23.44,23.45,23.41,23.44,15200.0,23.44,23.45,23.41,23.44,15200.0
2014-10-31 13:00:00,23.46,23.46,23.4,23.4,23200.0,23.46,23.46,23.4,23.4,23200.0
2014-10-31 13:05:00,23.4,23.4,23.35,23.35,18000.0,23.4,23.4,23.35,23.35,18000.0
2014-10-31 13:10:00,23.36,23.37,23.34,23.34,30000.0,23.36,23.37,23.34,23.34,30000.0
2014-10-31 13:15:00,23.34,23.36,23.33,23.34,31200.0,23.34,23.36,23.33,23.34,31200.0
2014-10-31 13:20:00,23.34,23.38,23.31,23.32,104000.0,23.34,23.38,23.31,23.32,104000.0
2014-10-31 13:25:00,23.31,23.32,23.31,23.32,12400.0,23.31,23.32,23.31,23.32,12400.0
2014-10-31 13:30:00,23.34,23.35,23.34,23.34,10000.0,23.34,23.35,23.34,23.34,10000.0
2014-10-31 13:35:00,23.33,23.35,23.33,23.34,23600.0,23.33,23.35,23.33,23.34,23600.0
2014-10-31 13:40:00,23.34,23.34,23.32,23.33,16400.0,23.34,23.34,23.32,23.33,16400.0
2014-10-31 13:45:00,23.33,23.34,23.32,23.32,34400.0,23.33,23.34,23.32,23.32,34400.0
2014-10-31 13:50:00,23.32,23.32,23.27,23.3,17600.0,23.32,23.32,23.27,23.3,17600.0
2014-10-31 13:55:00,23.32,23.37,23.32,23.36,15200.0,23.32,23.37,23.32,23.36,15200.0
2014-10-31 14:00:00,23.36,23.4,23.36,23.38,25600.0,23.36,23.4,23.36,23.38,25600.0
2014-10-31 14:05:00,23.37,23.39,23.37,23.38,24000.0,23.37,23.39,23.37,23.38,24000.0
2014-10-31 14:10:00,23.38,23.38,23.36,23.37,18000.0,23.38,23.38,23.36,23.37,18000.0
2014-10-31 14:15:00,23.36,23.36,23.34,23.34,7600.0,23.36,23.36,23.34,23.34,7600.0
2014-10-31 14:20:00,23.34,23.34,23.33,23.34,22400.0,23.34,23.34,23.33,23.34,22400.0
2014-10-31 14:25:00,23.35,23.35,23.33,23.34,10400.0,23.35,23.35,23.33,23.34,10400.0
2014-10-31 14:30:00,23.34,23.34,23.33,23.33,21200.0,23.34,23.34,23.33,23.33,21200.0
2014-10-31 14:35:00,23.33,23.34,23.32,23.32,41600.0,23.33,23.34,23.32,23.32,41600.0
2014-10-31 14:40:00,23.32,23.32,23.31,23.31,26800.0,23.32,23.32,23.31,23.31,26800.0
2014-10-31 14:45:00,23.31,23.31,23.3,23.3,22400.0,23.31,23.31,23.3,23.3,22400.0
2014-10-31 14:50:00,23.31,23.32,23.28,23.28,20000.0,23.31,23.32,23.28,23.28,20000.0
2014-10-31 14:55:00,23.28,23.28,23.26,23.28,33200.0,23.28,23.28,23.26,23.28,33200.0
2014-10-31 15:00:00,23.28,23.28,23.25,23.25,64400.0,23.28,23.28,23.25,23.25,64400.0
2014-10-31 15:05:00,23.25,23.25,23.18,23.18,30400.0,23.25,23.25,23.18,23.18,30400.0
2014-10-31 15:10:00,23.18,23.18,23.17,23.18,20400.0,23.18,23.18,23.17,23.18,20400.0
2014-10-31 15:15:00,23.18,23.21,23.18,23.2,19600.0,23.18,23.21,23.18,23.2,19600.0
2014-10-31 15:20:00,23.21,23.21,23.19,23.2,24800.0,23.21,23.21,23.19,23.2,24800.0
2014-10-31 15:25:00,23.21,23.21,23.19,23.2,52800.0,23.21,23.21,23.19,23.2,52800.0
2014-10-31 15:30:00,23.2,23.21,23.2,23.21,85600.0,23.2,23.21,23.2,23.21,85600.0
2014-10-31 15:35:00,23.21,23.22,23.21,23.21,89600.0,23.21,23.22,23.21,23.21,89600.0
2014-10-31 15:40:00,23.21,23.22,23.19,23.2,117200.0,23.21,23.22,23.19,23.2,117200.0
2014-10-31 15:45:00,23.2,23.2,23.19,23.2,80400.0,23.2,23.2,23.19,23.2,80400.0
2014-10-31 15:50:00,23.2,23.21,23.16,23.16,173600.0,23.2,23.21,23.16,23.16,173600.0
2014-10-31 15:55:00,23.16,23.17,23.13,23.17,341200.0,23.16,23.17,23.13,23.17,341200.0
2014-11-03 09:30:00,23.3,23.34,23.25,23.32,96400.0,23.3,23.34,23.25,23.32,96400.0
2014-11-03 09:35:00,23.3,23.32,23.13,23.15,116000.0,23.3,23.32,23.13,23.15,116000.0
2014-11-03 09:40:00,23.17,23.2,23.15,23.18,38400.0,23.17,23.2,23.15,23.18,38400.0
2014-11-03 09:45:00,23.16,23.2,23.09,23.09,46800.0,23.16,23.2,23.09,23.09,46800.0
2014-11-03 09:50:00,23.12,23.14,23.09,23.11,27200.0,23.12,23.14,23.09,23.11,27200.0
2014-11-03 09:55:00,23.12,23.16,23.08,23.08,17600.0,23.12,23.16,23.08,23.08,17600.0
2014-11-03 10:00:00,23.1,23.15,23.08,23.09,42800.0,23.1,23.15,23.08,23.09,42800.0
2014-11-03 10:05:00,23.1,23.18,23.09,23.18,53200.0,23.1,23.18,23.09,23.18,53200.0
2014-11-03 10:10:00,23.2,23.23,23.17,23.21,24000.0,23.2,23.23,23.17,23.21,24000.0
2014-11-03 10:15:00,23.21,23.26,23.19,23.23,41200.0,23.21,23.26,23.19,23.23,41200.0
2014-11-03 10:20:00,23.22,23.3,23.22,23.28,52800.0,23.22,23.3,23.22,23.28,52800.0
2014-11-03 10:25:00,23.28,23.29,23.23,23.27,48800.0,23.28,23.29,23.23,23.27,48800.0
2014-11-03 10:30:00,23.25,23.29,23.2,23.2,112000.0,23.25,23.29,23.2,23.2,112000.0
2014-11-03 10:35:00,23.2,23.22,23.08,23.08,129200.0,23.2,23.22,23.08,23.08,129200.0
2014-11-03 10:40:00,23.09,23.09,23.01,23.03,57200.0,23.09,23.09,23.01,23.03,57200.0
2014-11-03 10:45:00,23.02,23.03,22.98,22.98,42800.0,23.02,23.03,22.98,22.98,42800.0
2014-11-03 10:50:00,22.97,23.04,22.97,23.04,76800.0,22.97,23.04,22.97,23.04,76800.0
2014-11-03 10:55:00,23.04,23.08,23.03,23.08,210400.0,23.04,23.08,23.03,23.08,210400.0
2014-11-03 11:00:00,23.08,23.13,23.07,23.13,40800.0,23.08,23.13,23.07,23.13,40800.0
2014-11-03 11:05:00,23.13,23.14,23.12,23.12,42400.0,23.13,23.14,23.12,23.12,42400.0
2014-11-03 11:10:00,23.13,23.14,23.12,23.13,20400.0,23.13,23.14,23.12,23.13,20400.0
2014-11-03 11:15:00,23.13,23.14,23.11,23.11,70800.0,23.13,23.14,23.11,23.11,70800.0
2014-11-03 11:20:00,23.13,23.15,23.12,23.12,42000.0,23.13,23.15,23.12,23.12,42000.0
2014-11-03 11:25:00,23.13,23.17,23.13,23.14,25600.0,23.13,23.17,23.13,23.14,25600.0
2014-11-03 11:30:00,23.15,23.16,23.07,23.07,24800.0,23.15,23.16,23.07,23.07,24800.0
2014-11-03 11:35:00,23.06,23.1,23.06,23.07,22800.0,23.06,23.1,23.06,23.07,22800.0
2014-11-03 11:40:00,23.07,23.09,23.06,23.08,11200.0,23.07,23.09,23.06,23.08,11200.0
2014-11-03 11:45:00,23.09,23.1,23.05,23.08,37600.0,23.09,23.1,23.05,23.08,37600.0
2014-11-03 11:50:00,23.11,23.12,23.11,23.11,3600.0,23.11,23.12,23.11,23.11,3600.0
2014-11-03 11:55:00,23.12,23.14,23.12,23.14,6800.0,23.12,23.14,23.12,23.14,6800.0
2014-11-03 12:00:00,23.15,23.18,23.15,23.18,23200.0,23.15,23.18,23.15,23.18,23200.0
2014-11-03 12:05:00,23.18,23.2,23.18,23.19,10800.0,23.18,23.2,23.18,23.19,10800.0
2014-11-03 12:10:00,23.2,23.21,23.18,23.2,20800.0,23.2,23.21,23.18,23.2,20800.0
2014-11-03 12:15:00,23.2,23.2,23.18,23.18,18000.0,23.2,23.2,23.18,23.18,18000.0
2014-11-03 12:20:00,23.19,23.19,23.17,23.17,14800.0,23.19,23.19,23.17,23.17,14800.0
2014-11-03 12:25:00,23.17,23.18,23.16,23.16,20000.0,23.17,23.18,23.16,23.16,20000.0
2014-11-03 12:30:00,23.16,23.17,23.15,23.15,25600.0,23.16,23.17,23.15,23.15,25600.0
2014-11-03 12:35:00,23.15,23.16,23.13,23.13,15200.0,23.15,23.16,23.13,23.13,15200.0
2014-11-03 12:40:00,23.13,23.15,23.1,23.11,45600.0,23.13,23.15,23.1,23.11,45600.0
2014-11-03 12:45:00,23.11,23.11,23.09,23.1,25200.0,23.11,23.11,23.09,23.1,25200.0
2014-11-03 12:50:00,23.1,23.1,23.09,23.1,7600.0,23.1,23.1,23.09,23.1,7600.0
2014-11-03 12:55:00,23.1,23.14,23.1,23.13,32000.0,23.1,23.14,23.1,23.13,32000.0
2014-11-03 13:00:00,23.12,23.12,23.11,23.11,12000.0,23.12,23.12,23.11,23.11,12000.0
2014-11-03 13:05:00,23.12,23.13,23.1,23.1,19200.0,23.12,23.13,23.1,23.1,19200.0
2014-11-03 13:10:00,23.1,23.11,23.09,23.09,14000.0,23.1,23.11,23.09,23.09,14000.0
2014-11-03 13:15:00,23.09,23.09,23.07,23.07,14400.0,23.09,23.09,23.07,23.07,14400.0
2014-11-03 13:20:00,23.07,23.07,23.04,23.04,14000.0,23.07,23.07,23.04,23.04,14000.0
2014-11-03 13:25:00,23.05,23.06,23.05,23.05,13200.0,23.05,23.06,23.05,23.05,13200.0
2014-11-03 13:30:00,23.05,23.06,23.03,23.04,16800.0,23.05,23.06,23.03,23.04,16800.0
2014-11-03 13:35:00,23.04,23.04,23.0,23.01,31600.0,23.04,23.04,23.0,23.01,31600.0
2014-11-03 13:40:00,23.01,23.01,23.0,23.0,12800.0,23.01,23.01,23.0,23.0,12800.0
2014-11-03 13:45:00,23.0,23.01,23.0,23.0,22400.0,23.0,23.01,23.0,23.0,22400.0
2014-11-03 13:50:00,23.0,23.01,23.0,23.0,20000.0,23.0,23.01,23.0,23.0,20000.0
2014-11-03 13:55:00,23.0,23.0,22.97,22.97,20400.0,23.0,23.0,22.97,22.97,20400.0
2014-11-03 14:00:00,22.98,22.98,22.97,22.97,13200.0,22.98,22.98,22.97,22.97,13200.0
2014-11-03 14:05:00,22.97,22.97,22.95,22.95,13200.0,22.97,22.97,22.95,22.95,13200.0
2014-11-03 14:10:00,22.95,22.97,22.95,22.96,14000.0,22.95,22.97,22.95,22.96,14000.0
2014-11-03 14:15:00,22.97,22.98,22.96,22.97,24000.0,22.97,22.98,22.96,22.97,24000.0
2014-11-03 14:20:00,22.97,22.97,22.95,22.96,16400.0,22.97,22.97,22.95,22.96,16400.0
2014-11-03 14:25:00,22.96,22.98,22.93,22.93,54800.0,22.96,22.98,22.93,22.93,54800.0
2014-11-03 14:30:00,22.93,22.95,22.91,22.91,19600.0,22.93,22.95,22.91,22.91,19600.0
2014-11-03 14:35:00,22.91,22.93,22.88,22.88,20000.0,22.91,22.93,22.88,22.88,20000.0
2014-11-03 14:40:00,22.9,22.9,22.86,22.86,16400.0,22.9,22.9,22.86,22.86,16400.0
2014-11-03 14:45:00,22.88,22.89,22.86,22.88,214000.0,22.88,22.89,22.86,22.88,214000.0
2014-11-03 14:50:00,22.89,22.9,22.88,22.89,24000.0,22.89,22.9,22.88,22.89,24000.0
2014-11-03 14:55:00,22.89,22.89,22.87,22.87,14000.0,22.89,22.89,22.87,22.87,14000.0
2014-11-03 15:00:00,22.87,22.89,22.86,22.87,23600.0,22.87,22.89,22.86,22.87,23600.0
2014-11-03 15:05:00,22.87,22.89,22.87,22.89,32800.0,22.87,22.89,22.87,22.89,32800.0
2014-11-03 15:10:00,22.89,22.91,22.89,22.89,36000.0,22.89,22.91,22.89,22.89,36000.0
2014-11-03 15:15:00,22.9,22.9,22.85,22.86,253200.0,22.9,22.9,22.85,22.86,253200.0
2014-11-03 15:20:00,22.86,22.89,22.86,22.88,256400.0,22.86,22.89,22.86,22.88,256400.0
2014-11-03 15:25:00,22.88,22.88,22.85,22.85,68400.0,22.88,22.88,22.85,22.85,68400.0
2014-11-03 15:30:00,22.86,22.87,22.84,22.86,382800.0,22.86,22.87,22.84,22.86,382800.0
2014-11-03 15:35:00,22.87,22.89,22.85,22.86,50000.0,22.87,22.89,22.85,22.86,50000.0
2014-11-03 15:40:00,22.86,22.89,22.85,22.88,57200.0,22.86,22.89,22.85,22.88,57200.0
2014-11-03 15:45:00,22.88,22.89,22.85,22.85,60800.0,22.88,22.89,22.85,22.85,60800.0
2014-11-03 15:50:00,22.86,22.93,22.86,22.92,113200.0,22.86,22.93,22.86,22.92,113200.0
2014-11-03 15:55:00,22.92,22.93,22.88,22.89,147200.0,22.92,22.93,22.88,22.89,147200.0
2014-11-04 09:30:00,22.92,22.92,22.77,22.77,50000.0,22.92,22.92,22.77,22.77,50000.0
2014-11-04 09:35:00,22.79,22.93,22.78,22.9,152400.0,22.79,22.93,22.78,22.9,152400.0
2014-11-04 09:40:00,22.89,22.95,22.85,22.89,43200.0,22.89,22.95,22.85,22.89,43200.0
2014-11-04 09:45:00,22.91,23.13,22.9,23.12,33200.0,22.91,23.13,22.9,23.12,33200.0
2014-11-04 09:50:00,23.1,23.11,22.99,23.08,20400.0,23.1,23.11,22.99,23.08,20400.0
2014-11-04 09:55:00,23.1,23.14,23.09,23.1,17600.0,23.1,23.14,23.09,23.1,17600.0
2014-11-04 10:00:00,23.11,23.13,23.06,23.13,27600.0,23.11,23.13,23.06,23.13,27600.0
2014-11-04 10:05:00,23.12,23.17,23.08,23.17,46800.0,23.12,23.17,23.08,23.17,46800.0
2014-11-04 10:10:00,23.17,23.18,23.14,23.15,33600.0,23.17,23.18,23.14,23.15,33600.0
2014-11-04 10:15:00,23.14,23.18,23.13,23.18,26800.0,23.14,23.18,23.13,23.18,26800.0
2014-11-04 10:20:00,23.21,23.28,23.21,23.28,24400.0,23.21,23.28,23.21,23.28,24400.0
2014-11-04 10:25:00,23.27,23.28,23.23,23.27,38800.0,23.27,23.28,23.23,23.27,38800.0
2014-11-04 10:30:00,23.27,23.32,23.27,23.31,22400.0,23.27,23.32,23.27,23.31,22400.0
2014-11-04 10:35:00,23.31,23.33,23.3,23.3,7200.0,23.31,23.33,23.3,23.3,7200.0
2014-11-04 10:40:00,23.3,23.33,23.28,23.29,18400.0,23.3,23.33,23.28,23.29,18400.0
2014-11-04 10:45:00,23.29,23.31,23.25,23.25,15200.0,23.29,23.31,23.25,23.25,15200.0
2014-11-04 10:50:00,23.25,23.28,23.25,23.25,14800.0,23.25,23.28,23.25,23.25,14800.0
2014-11-04 10:55:00,23.23,23.26,23.18,23.19,33600.0,23.23,23.26,23.18,23.19,33600.0
2014-11-04 11:00:00,23.17,23.21,23.16,23.19,6800.0,23.17,23.21,23.16,23.19,6800.0
2014-11-04 11:05:00,23.2,23.2,23.16,23.17,16800.0,23.2,23.2,23.16,23.17,16800.0
2014-11-04 11:10:00,23.17,23.21,23.17,23.18,10000.0,23.17,23.21,23.17,23.18,10000.0
2014-11-04 11:15:00,23.19,23.24,23.19,23.2,14000.0,23.19,23.24,23.19,23.2,14000.0
2014-11-04 11:20:00,23.2,23.2,23.16,23.18,10800.0,23.2,23.2,23.16,23.18,10800.0
2014-11-04 11:25:00,23.18,23.2,23.15,23.15,16400.0,23.18,23.2,23.15,23.15,16400.0
2014-11-04 11:30:00,23.17,23.17,23.13,23.14,16000.0,23.17,23.17,23.13,23.14,16000.0
2014-11-04 11:35:00,23.13,23.14,23.09,23.12,20000.0,23.13,23.14,23.09,23.12,20000.0
2014-11-04 11:40:00,23.1,23.1,23.05,23.05,34400.0,23.1,23.1,23.05,23.05,34400.0
2014-11-04 11:45:00,23.05,23.05,22.99,22.99,12400.0,23.05,23.05,22.99,22.99,12400.0
2014-11-04 11:50:00,22.98,22.99,22.93,22.95,21200.0,22.98,22.99,22.93,22.95,21200.0
2014-11-04 11:55:00,22.95,22.96,22.93,22.95,17200.0,22.95,22.96,22.93,22.95,17200.0
2014-11-04 12:00:00,22.96,23.0,22.96,23.0,9200.0,22.96,23.0,22.96,23.0,9200.0
2014-11-04 12:05:00,23.0,23.02,23.0,23.0,12400.0,23.0,23.02,23.0,23.0,12400.0
2014-11-04 12:10:00,23.0,23.02,22.99,23.02,34800.0,23.0,23.02,22.99,23.02,34800.0
2014-11-04 12:15:00,23.02,23.05,22.97,22.97,69600.0,23.02,23.05,22.97,22.97,69600.0
2014-11-04 12:20:00,22.98,22.99,22.97,22.99,11200.0,22.98,22.99,22.97,22.99,11200.0
2014-11-04 12:25:00,23.0,23.01,23.0,23.01,4400.0,23.0,23.01,23.0,23.01,4400.0
2014-11-04 12:30:00,23.01,23.03,23.01,23.02,4400.0,23.01,23.03,23.01,23.02,4400.0
2014-11-04 12:35:00,23.01,23.02,22.99,23.0,9200.0,23.01,23.02,22.99,23.0,9200.0
2014-11-04 12:40:00,23.0,23.04,23.0,23.04,18800.0,23.0,23.04,23.0,23.04,18800.0
2014-11-04 12:45:00,23.04,23.06,23.03,23.03,7600.0,23.04,23.06,23.03,23.03,7600.0
2014-11-04 12:50:00,23.02,23.05,23.02,23.02,14800.0,23.02,23.05,23.02,23.02,14800.0
2014-11-04 12:55:00,23.02,23.02,22.98,23.0,34000.0,23.02,23.02,22.98,23.0,34000.0
2014-11-04 13:00:00,23.0,23.0,22.96,22.97,6800.0,23.0,23.0,22.96,22.97,6800.0
2014-11-04 13:05:00,22.96,22.96,22.94,22.95,8000.0,22.96,22.96,22.94,22.95,8000.0
2014-11-04 13:10:00,22.95,22.97,22.94,22.95,30400.0,22.95,22.97,22.94,22.95,30400.0
2014-11-04 13:15:00,22.95,22.95,22.94,22.95,2000.0,22.95,22.95,22.94,22.95,2000.0
2014-11-04 13:20:00,22.94,22.97,22.93,22.96,19600.0,22.94,22.97,22.93,22.96,19600.0
2014-11-04 13:25:00,22.96,22.97,22.93,22.96,26400.0,22.96,22.97,22.93,22.96,26400.0
2014-11-04 13:30:00,22.95,22.97,22.95,22.97,9200.0,22.95,22.97,22.95,22.97,9200.0
2014-11-04 13:35:00,22.97,23.0,22.97,22.99,19200.0,22.97,23.0,22.97,22.99,19200.0
2014-11-04 13:40:00,22.97,22.97,22.92,22.93,13200.0,22.97,22.97,22.92,22.93,13200.0
2014-11-04 13:45:00,22.93,22.93,22.9,22.93,13600.0,22.93,22.93,22.9,22.93,13600.0
2014-11-04 13:50:00,22.96,23.0,22.95,23.0,10400.0,22.96,23.0,22.95,23.0,10400.0
2014-11-04 13:55:00,22.99,23.01,22.97,23.0,39600.0,22.99,23.01,22.97,23.0,39600.0
2014-11-04 14:00:00,23.0,23.0,22.95,22.95,12000.0,23.0,23.0,22.95,22.95,12000.0
2014-11-04 14:05:00,22.94,22.96,22.94,22.95,14800.0,22.94,22.96,22.94,22.95,14800.0
2014-11-04 14:10:00,22.96,22.98,22.95,22.98,9600.0,22.96,22.98,22.95,22.98,9600.0
2014-11-04 14:15:00,22.98,22.99,22.97,22.98,4000.0,22.98,22.99,22.97,22.98,4000.0
2014-11-04 14:20:00,22.99,23.02,22.99,23.0,18000.0,22.99,23.02,22.99,23.0,18000.0
2014-11-04 14:25:00,23.0,23.01,23.0,23.0,10400.0,23.0,23.01,23.0,23.0,10400.0
2014-11-04 14:30:00,23.01,23.01,23.0,23.0,9200.0,23.01,23.01,23.0,23.0,9200.0
2014-11-04 14:35:00,22.99,23.01,22.99,23.0,18400.0,22.99,23.01,22.99,23.0,18400.0
2014-11-04 14:40:00,23.0,23.01,22.98,23.0,12800.0,23.0,23.01,22.98,23.0,12800.0
2014-11-04 14:45:00,23.0,23.01,22.99,23.0,20400.0,23.0,23.01,22.99,23.0,20400.0
2014-11-04 14:50:00,22.99,22.99,22.98,22.98,7200.0,22.99,22.99,22.98,22.98,7200.0
2014-11-04 14:55:00,22.98,23.0,22.98,23.0,20000.0,22.98,23.0,22.98,23.0,20000.0
2014-11-04 15:00:00,23.0,23.01,22.97,22.97,18800.0,23.0,23.01,22.97,22.97,18800.0
2014-11-04 15:05:00,22.98,23.0,22.97,23.0,25200.0,22.98,23.0,22.97,23.0,25200.0
2014-11-04 15:10:00,23.01,23.01,22.98,23.0,15600.0,23.01,23.01,22.98,23.0,15600.0
2014-11-04 15:15:00,23.01,23.03,23.01,23.03,18000.0,23.01,23.03,23.01,23.03,18000.0
2014-11-04 15:20:00,23.04,23.05,23.03,23.04,21600.0,23.04,23.05,23.03,23.04,21600.0
2014-11-04 15:25:00,23.05,23.05,23.03,23.04,22400.0,23.05,23.05,23.03,23.04,22400.0
2014-11-04 15:30:00,23.04,23.05,23.04,23.04,29600.0,23.04,23.05,23.04,23.04,29600.0
2014-11-04 15:35:00,23.04,23.04,23.01,23.02,35200.0,23.04,23.04,23.01,23.02,35200.0
2014-11-04 15:40:00,23.02,23.05,23.02,23.05,30800.0,23.02,23.05,23.02,23.05,30800.0
2014-11-04 15:45:00,23.05,23.05,23.02,23.03,54000.0,23.05,23.05,23.02,23.03,54000.0
2014-11-04 15:50:00,23.03,23.03,23.0,23.02,68400.0,23.03,23.03,23.0,23.02,68400.0
2014-11-04 15:55:00,23.02,23.02,23.0,23.02,117600.0,23.02,23.02,23.0,23.02,117600.0
2014-11-05 09:30:00,23.24,23.29,23.17,23.17,12400.0,23.24,23.29,23.17,23.17,12400.0
2014-11-05 09:35:00,23.17,23.24,23.06,23.06,30800.0,23.17,23.24,23.06,23.06,30800.0
2014-11-05 09:40:00,23.06,23.1,22.93,22.93,30400.0,23.06,23.1,22.93,22.93,30400.0
2014-11-05 09:45:00,22.92,23.0,22.92,22.92,18800.0,22.92,23.0,22.92,22.92,18800.0
2014-11-05 09:50:00,22.91,22.99,22.87,22.95,51600.0,22.91,22.99,22.87,22.95,51600.0
2014-11-05 09:55:00,22.94,22.94,22.85,22.9,22800.0,22.94,22.94,22.85,22.9,22800.0
2014-11-05 10:00:00,22.89,22.93,22.83,22.93,58000.0,22.89,22.93,22.83,22.93,58000.0
2014-11-05 10:05:00,22.92,22.96,22.9,22.92,31200.0,22.92,22.96,22.9,22.92,31200.0
2014-11-05 10:10:00,22.91,22.99,22.91,22.97,48000.0,22.91,22.99,22.91,22.97,48000.0
2014-11-05 10:15:00,22.93,22.94,22.89,22.9,40400.0,22.93,22.94,22.89,22.9,40400.0
2014-11-05 10:20:00,22.88,22.91,22.88,22.9,12800.0,22.88,22.91,22.88,22.9,12800.0
2014-11-05 10:25:00,22.9,22.9,22.83,22.85,42400.0,22.9,22.9,22.83,22.85,42400.0
2014-11-05 10:30:00,22.84,22.86,22.8,22.82,55600.0,22.84,22.86,22.8,22.82,55600.0
2014-11-05 10:35:00,22.82,22.85,22.82,22.85,105200.0,22.82,22.85,22.82,22.85,105200.0
2014-11-05 10:40:00,22.85,22.97,22.84,22.97,123600.0,22.85,22.97,22.84,22.97,123600.0
2014-11-05 10:45:00,22.96,22.98,22.96,22.98,25600.0,22.96,22.98,22.96,22.98,25600.0
2014-11-05 10:50:00,22.98,22.99,22.98,22.99,4800.0,22.98,22.99,22.98,22.99,4800.0
2014-11-05 10:55:00,22.99,23.04,22.98,23.04,13600.0,22.99,23.04,22.98,23.04,13600.0
2014-11-05 11:00:00,23.04,23.08,23.04,23.08,6000.0,23.04,23.08,23.04,23.08,6000.0
2014-11-05 11:05:00,23.08,23.1,23.07,23.07,17600.0,23.08,23.1,23.07,23.07,17600.0
2014-11-05 11:10:00,23.08,23.09,23.01,23.05,50400.0,23.08,23.09,23.01,23.05,50400.0
2014-11-05 11:15:00,23.04,23.04,22.99,23.0,17200.0,23.04,23.04,22.99,23.0,17200.0
2014-11-05 11:20:00,23.01,23.03,23.0,23.01,42400.0,23.01,23.03,23.0,23.01,42400.0
2014-11-05 11:25:00,23.0,23.01,23.0,23.0,12000.0,23.0,23.01,23.0,23.0,12000.0
2014-11-05 11:30:00,23.0,23.05,23.0,23.04,39200.0,23.0,23.05,23.0,23.04,39200.0
2014-11-05 11:35:00,23.03,23.03,23.0,23.03,15600.0,23.03,23.03,23.0,23.03,15600.0
2014-11-05 11:40:00,23.03,23.07,23.03,23.07,24800.0,23.03,23.07,23.03,23.07,24800.0
2014-11-05 11:45:00,23.07,23.11,23.07,23.11,14400.0,23.07,23.11,23.07,23.11,14400.0
2014-11-05 11:50:00,23.11,23.15,23.11,23.15,25200.0,23.11,23.15,23.11,23.15,25200.0
2014-11-05 11:55:00,23.15,23.19,23.14,23.19,21200.0,23.15,23.19,23.14,23.19,21200.0
2014-11-05 12:00:00,23.19,23.22,23.18,23.2,19600.0,23.19,23.22,23.18,23.2,19600.0
2014-11-05 12:05:00,23.19,23.21,23.19,23.21,63200.0,23.19,23.21,23.19,23.21,63200.0
2014-11-05 12:10:00,23.21,23.27,23.2,23.25,34800.0,23.21,23.27,23.2,23.25,34800.0
2014-11-05 12:15:00,23.25,23.25,23.24,23.25,6800.0,23.25,23.25,23.24,23.25,6800.0
2014-11-05 12:20:00,23.25,23.28,23.24,23.28,61200.0,23.25,23.28,23.24,23.28,61200.0
2014-11-05 12:25:00,23.27,23.28,23.26,23.27,43600.0,23.27,23.28,23.26,23.27,43600.0
2014-11-05 12:30:00,23.27,23.27,23.26,23.26,48800.0,23.27,23.27,23.26,23.26,48800.0
2014-11-05 12:35:00,23.26,23.26,23.21,23.22,22400.0,23.26,23.26,23.21,23.22,22400.0
2014-11-05 12:40:00,23.22,23.23,23.22,23.22,5200.0,23.22,23.23,23.22,23.22,5200.0
2014-11-05 12:45:00,23.23,23.24,23.21,23.23,13600.0,23.23,23.24,23.21,23.23,13600.0
2014-11-05 12:50:00,23.23,23.24,23.23,23.23,10400.0,23.23,23.24,23.23,23.23,10400.0
2014-11-05 12:55:00,23.23,23.25,23.22,23.24,47600.0,23.23,23.25,23.22,23.24,47600.0
2014-11-05 13:00:00,23.23,23.23,23.21,23.23,7200.0,23.23,23.23,23.21,23.23,7200.0
2014-11-05 13:05:00,23.23,23.25,23.23,23.24,8400.0,23.23,23.25,23.23,23.24,8400.0
2014-11-05 13:10:00,23.24,23.24,23.22,23.22,25200.0,23.24,23.24,23.22,23.22,25200.0
2014-11-05 13:15:00,23.22,23.22,23.16,23.17,14000.0,23.22,23.22,23.16,23.17,14000.0
2014-11-05 13:20:00,23.17,23.2,23.17,23.2,8000.0,23.17,23.2,23.17,23.2,8000.0
2014-11-05 13:25:00,23.2,23.21,23.2,23.2,11200.0,23.2,23.21,23.2,23.2,11200.0
2014-11-05 13:30:00,23.2,23.22,23.2,23.2,15600.0,23.2,23.22,23.2,23.2,15600.0
2014-11-05 13:35:00,23.21,23.22,23.18,23.2,22000.0,23.21,23.22,23.18,23.2,22000.0
2014-11-05 13:40:00,23.18,23.2,23.17,23.17,12800.0,23.18,23.2,23.17,23.17,12800.0
2014-11-05 13:45:00,23.16,23.19,23.16,23.18,6400.0,23.16,23.19,23.16,23.18,6400.0
2014-11-05 13:50:00,23.18,23.21,23.18,23.19,10400.0,23.18,23.21,23.18,23.19,10400.0
2014-11-05 13:55:00,23.2,23.2,23.18,23.18,13600.0,23.2,23.2,23.18,23.18,13600.0
2014-11-05 14:00:00,23.17,23.18,23.17,23.18,9600.0,23.17,23.18,23.17,23.18,9600.0
2014-11-05 14:05:00,23.18,23.2,23.17,23.2,13200.0,23.18,23.2,23.17,23.2,13200.0
2014-11-05 14:10:00,23.2,23.21,23.2,23.21,12800.0,23.2,23.21,23.2,23.21,12800.0
2014-11-05 14:15:00,23.2,23.23,23.2,23.23,15600.0,23.2,23.23,23.2,23.23,15600.0
2014-11-05 14:20:00,23.23,23.25,23.23,23.24,8800.0,23.23,23.25,23.23,23.24,8800.0
2014-11-05 14:25:00,23.25,23.28,23.24,23.28,17600.0,23.25,23.28,23.24,23.28,17600.0
2014-11-05 14:30:00,23.28,23.3,23.27,23.28,28000.0,23.28,23.3,23.27,23.28,28000.0
2014-11-05 14:35:00,23.28,23.28,23.23,23.23,18800.0,23.28,23.28,23.23,23.23,18800.0
2014-11-05 14:40:00,23.25,23.25,23.22,23.22,8800.0,23.25,23.25,23.22,23.22,8800.0
2014-11-05 14:45:00,23.22,23.22,23.17,23.17,15600.0,23.22,23.22,23.17,23.17,15600.0
2014-11-05 14:50:00,23.17,23.19,23.17,23.18,10400.0,23.17,23.19,23.17,23.18,10400.0
2014-11-05 14:55:00,23.18,23.21,23.17,23.2,15600.0,23.18,23.21,23.17,23.2,15600.0
2014-11-05 15:00:00,23.2,23.21,23.16,23.17,32400.0,23.2,23.21,23.16,23.17,32400.0
2014-11-05 15:05:00,23.17,23.18,23.16,23.17,19200.0,23.17,23.18,23.16,23.17,19200.0
2014-11-05 15:10:00,23.16,23.16,23.12,23.14,15200.0,23.16,23.16,23.12,23.14,15200.0
2014-11-05 15:15:00,23.13,23.13,23.12,23.12,4000.0,23.13,23.13,23.12,23.12,4000.0
2014-11-05 15:20:00,23.12,23.12,23.09,23.1,15600.0,23.12,23.12,23.09,23.1,15600.0
2014-11-05 15:25:00,23.1,23.11,23.09,23.09,12400.0,23.1,23.11,23.09,23.09,12400.0
2014-11-05 15:30:00,23.09,23.1,23.06,23.1,19200.0,23.09,23.1,23.06,23.1,19200.0
2014-11-05 15:35:00,23.09,23.09,23.06,23.06,12800.0,23.09,23.09,23.06,23.06,12800.0
2014-11-05 15:40:00,23.06,23.09,23.06,23.08,20000.0,23.06,23.09,23.06,23.08,20000.0
2014-11-05 15:45:00,23.07,23.08,23.07,23.07,24400.0,23.07,23.08,23.07,23.07,24400.0
2014-11-05 15:50:00,23.08,23.11,23.07,23.07,39600.0,23.08,23.11,23.07,23.07,39600.0
2014-11-05 15:55:00,23.08,23.14,23.07,23.12,79600.0,23.08,23.14,23.07,23.12,79600.0
2014-11-06 09:30:00,23.22,23.28,23.22,23.25,33600.0,23.22,23.28,23.22,23.25,33600.0
2014-11-06 09:35:00,23.25,23.28,23.21,23.25,46400.0,23.25,23.28,23.21,23.25,46400.0
2014-11-06 09:40:00,23.24,23.37,23.24,23.37,26800.0,23.24,23.37,23.24,23.37,26800.0
2014-11-06 09:45:00,23.38,23.41,23.35,23.38,16400.0,23.38,23.41,23.35,23.38,16400.0
2014-11-06 09:50:00,23.42,23.42,23.33,23.38,8800.0,23.42,23.42,23.33,23.38,8800.0
2014-11-06 09:55:00,23.4,23.43,23.36,23.43,26800.0,23.4,23.43,23.36,23.43,26800.0
2014-11-06 10:00:00,23.42,23.45,23.37,23.42,5600.0,23.42,23.45,23.37,23.42,5600.0
2014-11-06 10:05:00,23.4,23.41,23.39,23.41,18000.0,23.4,23.41,23.39,23.41,18000.0
2014-11-06 10:10:00,23.4,23.42,23.38,23.39,7600.0,23.4,23.42,23.38,23.39,7600.0
2014-11-06 10:15:00,23.37,23.39,23.34,23.34,19600.0,23.37,23.39,23.34,23.34,19600.0
2014-11-06 10:20:00,23.35,23.37,23.34,23.35,17200.0,23.35,23.37,23.34,23.35,17200.0
2014-11-06 10:25:00,23.37,23.4,23.37,23.39,17600.0,23.37,23.4,23.37,23.39,17600.0
2014-11-06 10:30:00,23.38,23.4,23.35,23.36,13600.0,23.38,23.4,23.35,23.36,13600.0
2014-11-06 10:35:00,23.36,23.38,23.36,23.38,9600.0,23.36,23.38,23.36,23.38,9600.0
2014-11-06 10:40:00,23.38,23.39,23.34,23.35,28000.0,23.38,23.39,23.34,23.35,28000.0
2014-11-06 10:45:00,23.36,23.42,23.36,23.42,48400.0,23.36,23.42,23.36,23.42,48400.0
2014-11-06 10:50:00,23.41,23.44,23.4,23.43,11600.0,23.41,23.44,23.4,23.43,11600.0
2014-11-06 10:55:00,23.43,23.43,23.4,23.4,1200.0,23.43,23.43,23.4,23.4,1200.0
2014-11-06 11:00:00,23.4,23.4,23.38,23.4,5600.0,23.4,23.4,23.38,23.4,5600.0
2014-11-06 11:05:00,23.39,23.41,23.38,23.39,33600.0,23.39,23.41,23.38,23.39,33600.0
2014-11-06 11:10:00,23.37,23.37,23.36,23.36,8000.0,23.37,23.37,23.36,23.36,8000.0
2014-11-06 11:15:00,23.36,23.4,23.36,23.4,12400.0,23.36,23.4,23.36,23.4,12400.0
2014-11-06 11:20:00,23.4,23.41,23.38,23.41,5200.0,23.4,23.41,23.38,23.41,5200.0
2014-11-06 11:25:00,23.4,23.41,23.38,23.41,5200.0,23.4,23.41,23.38,23.41,5200.0
2014-11-06 11:30:00,23.42,23.44,23.42,23.44,11200.0,23.42,23.44,23.42,23.44,11200.0
2014-11-06 11:35:00,23.43,23.46,23.43,23.46,24400.0,23.43,23.46,23.43,23.46,24400.0
2014-11-06 11:40:00,23.46,23.46,23.43,23.45,2800.0,23.46,23.46,23.43,23.45,2800.0
2014-11-06 11:45:00,23.45,23.47,23.45,23.46,2000.0,23.45,23.47,23.45,23.46,2000.0
2014-11-06 11:50:00,23.42,23.44,23.41,23.44,10800.0,23.42,23.44,23.41,23.44,10800.0
2014-11-06 11:55:00,23.45,23.45,23.43,23.43,8000.0,23.45,23.45,23.43,23.43,8000.0
2014-11-06 12:00:00,23.44,23.45,23.43,23.45,9600.0,23.44,23.45,23.43,23.45,9600.0
2014-11-06 12:05:00,23.46,23.46,23.45,23.46,5600.0,23.46,23.46,23.45,23.46,5600.0
2014-11-06 12:10:00,23.45,23.48,23.45,23.48,8400.0,23.45,23.48,23.45,23.48,8400.0
2014-11-06 12:15:00,23.48,23.5,23.48,23.49,18800.0,23.48,23.5,23.48,23.49,18800.0
2014-11-06 12:20:00,23.49,23.49,23.47,23.47,4400.0,23.49,23.49,23.47,23.47,4400.0
2014-11-06 12:25:00,23.47,23.48,23.47,23.47,4400.0,23.47,23.48,23.47,23.47,4400.0
2014-11-06 12:30:00,23.47,23.47,23.45,23.46,10400.0,23.47,23.47,23.45,23.46,10400.0
2014-11-06 12:35:00,23.46,23.47,23.45,23.46,8800.0,23.46,23.47,23.45,23.46,8800.0
2014-11-06 12:40:00,23.46,23.48,23.46,23.46,11600.0,23.46,23.48,23.46,23.46,11600.0
2014-11-06 12:45:00,23.47,23.5,23.46,23.5,20400.0,23.47,23.5,23.46,23.5,20400.0
2014-11-06 12:50:00,23.5,23.51,23.5,23.51,9600.0,23.5,23.51,23.5,23.51,9600.0
2014-11-06 12:55:00,23.51,23.54,23.51,23.53,4000.0,23.51,23.54,23.51,23.53,4000.0
2014-11-06 13:00:00,23.54,23.56,23.52,23.54,36400.0,23.54,23.56,23.52,23.54,36400.0
2014-11-06 13:05:00,23.53,23.53,23.51,23.51,2800.0,23.53,23.53,23.51,23.51,2800.0
2014-11-06 13:10:00,23.51,23.55,23.51,23.54,8400.0,23.51,23.55,23.51,23.54,8400.0
2014-11-06 13:15:00,23.54,23.55,23.54,23.55,2400.0,23.54,23.55,23.54,23.55,2400.0
2014-11-06 13:20:00,23.55,23.56,23.54,23.54,38800.0,23.55,23.56,23.54,23.54,38800.0
2014-11-06 13:25:00,23.54,23.56,23.54,23.54,8400.0,23.54,23.56,23.54,23.54,8400.0
2014-11-06 13:30:00,23.54,23.55,23.54,23.54,8000.0,23.54,23.55,23.54,23.54,8000.0
2014-11-06 13:35:00,23.54,23.55,23.54,23.55,7200.0,23.54,23.55,23.54,23.55,7200.0
2014-11-06 13:40:00,23.54,23.54,23.53,23.53,4000.0,23.54,23.54,23.53,23.53,4000.0
2014-11-06 13:45:00,23.52,23.53,23.52,23.52,10800.0,23.52,23.53,23.52,23.52,10800.0
2014-11-06 13:50:00,23.52,23.52,23.5,23.5,9200.0,23.52,23.52,23.5,23.5,9200.0
2014-11-06 13:55:00,23.5,23.5,23.49,23.49,12000.0,23.5,23.5,23.49,23.49,12000.0
2014-11-06 14:00:00,23.5,23.5,23.48,23.49,9600.0,23.5,23.5,23.48,23.49,9600.0
2014-11-06 14:05:00,23.48,23.48,23.47,23.48,8400.0,23.48,23.48,23.47,23.48,8400.0
2014-11-06 14:10:00,23.48,23.49,23.48,23.48,6400.0,23.48,23.49,23.48,23.48,6400.0
2014-11-06 14:15:00,23.48,23.48,23.46,23.46,6800.0,23.48,23.48,23.46,23.46,6800.0
2014-11-06 14:20:00,23.46,23.46,23.45,23.46,7200.0,23.46,23.46,23.45,23.46,7200.0
2014-11-06 14:25:00,23.46,23.46,23.44,23.44,12000.0,23.46,23.46,23.44,23.44,12000.0
2014-11-06 14:30:00,23.44,23.44,23.43,23.43,6400.0,23.44,23.44,23.43,23.43,6400.0
2014-11-06 14:35:00,23.42,23.42,23.39,23.39,25200.0,23.42,23.42,23.39,23.39,25200.0
2014-11-06 14:40:00,23.39,23.41,23.39,23.41,15600.0,23.39,23.41,23.39,23.41,15600.0
2014-11-06 14:45:00,23.42,23.43,23.42,23.43,4400.0,23.42,23.43,23.42,23.43,4400.0
2014-11-06 14:50:00,23.43,23.45,23.43,23.44,5600.0,23.43,23.45,23.43,23.44,5600.0
2014-11-06 14:55:00,23.45,23.47,23.45,23.47,8400.0,23.45,23.47,23.45,23.47,8400.0
2014-11-06 15:00:00,23.47,23.48,23.44,23.44,32000.0,23.47,23.48,23.44,23.44,32000.0
2014-11-06 15:05:00,23.43,23.43,23.38,23.4,20800.0,23.43,23.43,23.38,23.4,20800.0
2014-11-06 15:10:00,23.4,23.4,23.39,23.39,10000.0,23.4,23.4,23.39,23.39,10000.0
2014-11-06 15:15:00,23.38,23.39,23.38,23.39,14800.0,23.38,23.39,23.38,23.39,14800.0
2014-11-06 15:20:00,23.39,23.39,23.38,23.38,13200.0,23.39,23.39,23.38,23.38,13200.0
2014-11-06 15:25:00,23.38,23.38,23.36,23.37,22400.0,23.38,23.38,23.36,23.37,22400.0
2014-11-06 15:30:00,23.37,23.39,23.36,23.36,21200.0,23.37,23.39,23.36,23.36,21200.0
2014-11-06 15:35:00,23.36,23.4,23.36,23.4,51600.0,23.36,23.4,23.36,23.4,51600.0
2014-11-06 15:40:00,23.4,23.4,23.39,23.39,16800.0,23.4,23.4,23.39,23.39,16800.0
2014-11-06 15:45:00,23.38,23.39,23.36,23.39,77200.0,23.38,23.39,23.36,23.39,77200.0
2014-11-06 15:50:00,23.39,23.39,23.36,23.36,38400.0,23.39,23.39,23.36,23.36,38400.0
2014-11-06 15:55:00,23.36,23.4,23.36,23.39,101200.0,23.36,23.4,23.36,23.39,101200.0
2014-11-07 09:30:00,23.3,23.3,23.21,23.25,22000.0,23.3,23.3,23.21,23.25,22000.0
2014-11-07 09:35:00,23.22,23.28,23.18,23.27,5600.0,23.22,23.28,23.18,23.27,5600.0
2014-11-07 09:40:00,23.27,23.31,23.23,23.3,8400.0,23.27,23.31,23.23,23.3,8400.0
2014-11-07 09:45:00,23.31,23.38,23.27,23.31,44800.0,23.31,23.38,23.27,23.31,44800.0
2014-11-07 09:50:00,23.31,23.37,23.31,23.33,20000.0,23.31,23.37,23.31,23.33,20000.0
2014-11-07 09:55:00,23.35,23.41,23.31,23.31,25200.0,23.35,23.41,23.31,23.31,25200.0
2014-11-07 10:00:00,23.32,23.35,23.31,23.33,38400.0,23.32,23.35,23.31,23.33,38400.0
2014-11-07 10:05:00,23.3,23.36,23.3,23.36,62800.0,23.3,23.36,23.3,23.36,62800.0
2014-11-07 10:10:00,23.36,23.36,23.27,23.27,34400.0,23.36,23.36,23.27,23.27,34400.0
2014-11-07 10:15:00,23.26,23.28,23.26,23.28,16000.0,23.26,23.28,23.26,23.28,16000.0
2014-11-07 10:20:00,23.26,23.26,23.24,23.25,16400.0,23.26,23.26,23.24,23.25,16400.0
2014-11-07 10:25:00,23.21,23.21,23.13,23.14,18800.0,23.21,23.21,23.13,23.14,18800.0
2014-11-07 10:30:00,23.13,23.13,23.1,23.1,5600.0,23.13,23.13,23.1,23.1,5600.0
2014-11-07 10:35:00,23.12,23.15,23.11,23.13,36800.0,23.12,23.15,23.11,23.13,36800.0
2014-11-07 10:40:00,23.12,23.12,23.06,23.08,28000.0,23.12,23.12,23.06,23.08,28000.0
2014-11-07 10:45:00,23.07,23.12,23.07,23.1,20400.0,23.07,23.12,23.07,23.1,20400.0
2014-11-07 10:50:00,23.11,23.16,23.11,23.13,18000.0,23.11,23.16,23.11,23.13,18000.0
2014-11-07 10:55:00,23.13,23.13,23.09,23.1,11200.0,23.13,23.13,23.09,23.1,11200.0
2014-11-07 11:00:00,23.09,23.12,23.08,23.11,33200.0,23.09,23.12,23.08,23.11,33200.0
2014-11-07 11:05:00,23.11,23.12,23.06,23.07,121200.0,23.11,23.12,23.06,23.07,121200.0
2014-11-07 11:10:00,23.07,23.08,23.02,23.04,20800.0,23.07,23.08,23.02,23.04,20800.0
2014-11-07 11:15:00,23.05,23.05,23.0,23.02,25600.0,23.05,23.05,23.0,23.02,25600.0
2014-11-07 11:20:00,23.01,23.03,23.0,23.0,7600.0,23.01,23.03,23.0,23.0,7600.0
2014-11-07 11:25:00,23.0,23.07,23.0,23.05,49200.0,23.0,23.07,23.0,23.05,49200.0
2014-11-07 11:30:00,23.05,23.1,23.05,23.09,11600.0,23.05,23.1,23.05,23.09,11600.0
2014-11-07 11:35:00,23.08,23.1,23.06,23.09,11600.0,23.08,23.1,23.06,23.09,11600.0
2014-11-07 11:40:00,23.09,23.1,23.07,23.1,11600.0,23.09,23.1,23.07,23.1,11600.0
2014-11-07 11:45:00,23.09,23.1,23.07,23.08,65200.0,23.09,23.1,23.07,23.08,65200.0
2014-11-07 11:50:00,23.08,23.1,23.07,23.08,19200.0,23.08,23.1,23.07,23.08,19200.0
2014-11-07 11:55:00,23.08,23.1,23.08,23.08,16000.0,23.08,23.1,23.08,23.08,16000.0
2014-11-07 12:00:00,23.09,23.09,23.08,23.08,14000.0,23.09,23.09,23.08,23.08,14000.0
2014-11-07 12:05:00,23.09,23.1,23.08,23.09,18000.0,23.09,23.1,23.08,23.09,18000.0
2014-11-07 12:10:00,23.1,23.11,23.1,23.11,6800.0,23.1,23.11,23.1,23.11,6800.0
2014-11-07 12:15:00,23.11,23.13,23.1,23.13,26400.0,23.11,23.13,23.1,23.13,26400.0
2014-11-07 12:20:00,23.14,23.15,23.13,23.15,83200.0,23.14,23.15,23.13,23.15,83200.0
2014-11-07 12:25:00,23.15,23.2,23.15,23.2,8400.0,23.15,23.2,23.15,23.2,8400.0
2014-11-07 12:30:00,23.2,23.21,23.2,23.21,4800.0,23.2,23.21,23.2,23.21,4800.0
2014-11-07 12:35:00,23.21,23.21,23.2,23.21,5200.0,23.21,23.21,23.2,23.21,5200.0
2014-11-07 12:40:00,23.21,23.21,23.19,23.21,5200.0,23.21,23.21,23.19,23.21,5200.0
2014-11-07 12:45:00,23.21,23.21,23.2,23.2,6400.0,23.21,23.21,23.2,23.2,6400.0
2014-11-07 12:50:00,23.22,23.22,22.99,22.99,71200.0,23.22,23.22,22.99,22.99,71200.0
2014-11-07 12:55:00,22.99,23.01,22.95,22.97,116400.0,22.99,23.01,22.95,22.97,116400.0
2014-11-07 13:00:00,22.98,23.16,22.98,23.13,53200.0,22.98,23.16,22.98,23.13,53200.0
2014-11-07 13:05:00,23.13,23.13,23.06,23.06,48000.0,23.13,23.13,23.06,23.06,48000.0
2014-11-07 13:10:00,23.06,23.07,23.05,23.07,11200.0,23.06,23.07,23.05,23.07,11200.0
2014-11-07 13:15:00,23.07,23.07,23.05,23.07,12800.0,23.07,23.07,23.05,23.07,12800.0
2014-11-07 13:20:00,23.07,23.1,23.07,23.1,6400.0,23.07,23.1,23.07,23.1,6400.0
2014-11-07 13:25:00,23.1,23.11,23.04,23.04,12400.0,23.1,23.11,23.04,23.04,12400.0
2014-11-07 13:30:00,23.05,23.05,23.0,23.0,8800.0,23.05,23.05,23.0,23.0,8800.0
2014-11-07 13:35:00,22.99,23.0,22.99,23.0,1600.0,22.99,23.0,22.99,23.0,1600.0
2014-11-07 13:40:00,23.0,23.0,22.93,22.94,59200.0,23.0,23.0,22.93,22.94,59200.0
2014-11-07 13:45:00,22.93,22.99,22.93,22.99,96000.0,22.93,22.99,22.93,22.99,96000.0
2014-11-07 13:50:00,22.97,22.99,22.95,22.97,71200.0,22.97,22.99,22.95,22.97,71200.0
2014-11-07 13:55:00,22.98,22.99,22.95,22.98,38800.0,22.98,22.99,22.95,22.98,38800.0
2014-11-07 14:00:00,22.99,23.01,22.97,22.97,22800.0,22.99,23.01,22.97,22.97,22800.0
2014-11-07 14:05:00,22.98,22.98,22.97,22.97,24800.0,22.98,22.98,22.97,22.97,24800.0
2014-11-07 14:10:00,22.97,22.98,22.96,22.97,56800.0,22.97,22.98,22.96,22.97,56800.0
2014-11-07 14:15:00,22.96,22.97,22.94,22.94,16400.0,22.96,22.97,22.94,22.94,16400.0
2014-11-07 14:20:00,22.94,22.95,22.91,22.91,41200.0,22.94,22.95,22.91,22.91,41200.0
2014-11-07 14:25:00,22.9,22.9,22.83,22.84,30000.0,22.9,22.9,22.83,22.84,30000.0
2014-11-07 14:30:00,22.84,22.85,22.84,22.85,16800.0,22.84,22.85,22.84,22.85,16800.0
2014-11-07 14:35:00,22.85,22.86,22.83,22.84,16000.0,22.85,22.86,22.83,22.84,16000.0
2014-11-07 14:40:00,22.84,22.86,22.84,22.86,38000.0,22.84,22.86,22.84,22.86,38000.0
2014-11-07 14:45:00,22.86,22.86,22.82,22.83,20400.0,22.86,22.86,22.82,22.83,20400.0
2014-11-07 14:50:00,22.84,22.84,22.79,22.8,23600.0,22.84,22.84,22.79,22.8,23600.0
2014-11-07 14:55:00,22.78,22.8,22.78,22.79,10000.0,22.78,22.8,22.78,22.79,10000.0
2014-11-07 15:00:00,22.78,22.82,22.78,22.82,26400.0,22.78,22.82,22.78,22.82,26400.0
2014-11-07 15:05:00,22.82,22.84,22.82,22.82,36000.0,22.82,22.84,22.82,22.82,36000.0
2014-11-07 15:10:00,22.82,22.82,22.8,22.81,27200.0,22.82,22.82,22.8,22.81,27200.0
2014-11-07 15:15:00,22.81,22.81,22.77,22.78,22800.0,22.81,22.81,22.77,22.78,22800.0
2014-11-07 15:20:00,22.78,22.78,22.75,22.75,34800.0,22.78,22.78,22.75,22.75,34800.0
2014-11-07 15:25:00,22.75,22.75,22.71,22.72,38000.0,22.75,22.75,22.71,22.72,38000.0
2014-11-07 15:30:00,22.73,22.82,22.7,22.82,122000.0,22.73,22.82,22.7,22.82,122000.0
2014-11-07 15:35:00,22.83,22.87,22.82,22.86,80000.0,22.83,22.87,22.82,22.86,80000.0
2014-11-07 15:40:00,22.86,22.88,22.83,22.87,45200.0,22.86,22.88,22.83,22.87,45200.0
2014-11-07 15:45:00,22.87,22.9,22.87,22.88,36400.0,22.87,22.9,22.87,22.88,36400.0
2014-11-07 15:50:00,22.89,22.89,22.88,22.88,38000.0,22.89,22.89,22.88,22.88,38000.0
2014-11-07 15:55:00,22.89,22.94,22.89,22.93,100400.0,22.89,22.94,22.89,22.93,100400.0
2014-11-10 09:30:00,22.99,23.06,22.79,23.03,14400.0,22.99,23.06,22.79,23.03,14400.0
2014-11-10 09:35:00,23.07,23.11,23.06,23.11,4000.0,23.07,23.11,23.06,23.11,4000.0
2014-11-10 09:40:00,23.1,23.1,22.95,22.95,10400.0,23.1,23.1,22.95,22.95,10400.0
2014-11-10 09:45:00,23.02,23.03,22.96,23.01,38800.0,23.02,23.03,22.96,23.01,38800.0
2014-11-10 09:50:00,23.01,23.16,23.0,23.16,88800.0,23.01,23.16,23.0,23.16,88800.0
2014-11-10 09:55:00,23.14,23.27,23.14,23.25,83600.0,23.14,23.27,23.14,23.25,83600.0
2014-11-10 10:00:00,23.26,23.31,23.24,23.29,22400.0,23.26,23.31,23.24,23.29,22400.0
2014-11-10 10:05:00,23.3,23.34,23.3,23.31,23200.0,23.3,23.34,23.3,23.31,23200.0
2014-11-10 10:10:00,23.31,23.31,23.26,23.28,10800.0,23.31,23.31,23.26,23.28,10800.0
2014-11-10 10:15:00,23.27,23.3,23.27,23.28,5600.0,23.27,23.3,23.27,23.28,5600.0
2014-11-10 10:20:00,23.27,23.28,23.25,23.28,5200.0,23.27,23.28,23.25,23.28,5200.0
2014-11-10 10:25:00,23.27,23.27,23.22,23.23,7200.0,23.27,23.27,23.22,23.23,7200.0
2014-11-10 10:30:00,23.22,23.29,23.22,23.29,4400.0,23.22,23.29,23.22,23.29,4400.0
2014-11-10 10:35:00,23.3,23.39,23.3,23.39,19200.0,23.3,23.39,23.3,23.39,19200.0
2014-11-10 10:40:00,23.42,23.42,23.3,23.32,38400.0,23.42,23.42,23.3,23.32,38400.0
2014-11-10 10:45:00,23.3,23.33,23.3,23.32,16000.0,23.3,23.33,23.3,23.32,16000.0
2014-11-10 10:50:00,23.33,23.33,23.29,23.31,32800.0,23.33,23.33,23.29,23.31,32800.0
2014-11-10 10:55:00,23.32,23.37,23.32,23.35,16400.0,23.32,23.37,23.32,23.35,16400.0
2014-11-10 11:00:00,23.34,23.38,23.34,23.36,20000.0,23.34,23.38,23.34,23.36,20000.0
2014-11-10 11:05:00,23.35,23.35,23.28,23.29,30400.0,23.35,23.35,23.28,23.29,30400.0
2014-11-10 11:10:00,23.29,23.29,23.24,23.24,14000.0,23.29,23.29,23.24,23.24,14000.0
2014-11-10 11:15:00,23.24,23.24,23.19,23.19,18800.0,23.24,23.24,23.19,23.19,18800.0
2014-11-10 11:20:00,23.21,23.24,23.21,23.21,11200.0,23.21,23.24,23.21,23.21,11200.0
2014-11-10 11:25:00,23.21,23.23,23.2,23.23,14000.0,23.21,23.23,23.2,23.23,14000.0
2014-11-10 11:30:00,23.24,23.24,23.22,23.23,17200.0,23.24,23.24,23.22,23.23,17200.0
2014-11-10 11:35:00,23.22,23.23,23.22,23.22,13200.0,23.22,23.23,23.22,23.22,13200.0
2014-11-10 11:40:00,23.23,23.23,23.22,23.22,16400.0,23.23,23.23,23.22,23.22,16400.0
2014-11-10 11:45:00,23.2,23.22,23.18,23.18,28000.0,23.2,23.22,23.18,23.18,28000.0
2014-11-10 11:50:00,23.18,23.22,23.18,23.2,57200.0,23.18,23.22,23.18,23.2,57200.0
2014-11-10 11:55:00,23.19,23.2,23.16,23.17,57200.0,23.19,23.2,23.16,23.17,57200.0
2014-11-10 12:00:00,23.18,23.19,23.16,23.19,48000.0,23.18,23.19,23.16,23.19,48000.0
2014-11-10 12:05:00,23.2,23.23,23.18,23.23,96400.0,23.2,23.23,23.18,23.23,96400.0
2014-11-10 12:10:00,23.23,23.24,23.22,23.23,53200.0,23.23,23.24,23.22,23.23,53200.0
2014-11-10 12:15:00,23.23,23.28,23.23,23.28,62400.0,23.23,23.28,23.23,23.28,62400.0
2014-11-10 12:20:00,23.28,23.28,23.25,23.25,28800.0,23.28,23.28,23.25,23.25,28800.0
2014-11-10 12:25:00,23.25,23.25,23.23,23.24,37200.0,23.25,23.25,23.23,23.24,37200.0
2014-11-10 12:30:00,23.25,23.26,23.23,23.23,16400.0,23.25,23.26,23.23,23.23,16400.0
2014-11-10 12:35:00,23.23,23.24,23.22,23.24,6800.0,23.23,23.24,23.22,23.24,6800.0
2014-11-10 12:40:00,23.24,23.26,23.23,23.25,23600.0,23.24,23.26,23.23,23.25,23600.0
2014-11-10 12:45:00,23.25,23.25,23.25,23.25,10000.0,23.25,23.25,23.25,23.25,10000.0
2014-11-10 12:50:00,23.25,23.25,23.24,23.25,133200.0,23.25,23.25,23.24,23.25,133200.0
2014-11-10 12:55:00,23.25,23.26,23.25,23.25,12000.0,23.25,23.26,23.25,23.25,12000.0
2014-11-10 13:00:00,23.25,23.28,23.25,23.27,8000.0,23.25,23.28,23.25,23.27,8000.0
2014-11-10 13:05:00,23.28,23.28,23.26,23.27,7200.0,23.28,23.28,23.26,23.27,7200.0
2014-11-10 13:10:00,23.28,23.28,23.27,23.27,8400.0,23.28,23.28,23.27,23.27,8400.0
2014-11-10 13:15:00,23.28,23.31,23.28,23.31,14800.0,23.28,23.31,23.28,23.31,14800.0
2014-11-10 13:20:00,23.31,23.31,23.29,23.3,16800.0,23.31,23.31,23.29,23.3,16800.0
2014-11-10 13:25:00,23.29,23.33,23.29,23.32,8800.0,23.29,23.33,23.29,23.32,8800.0
2014-11-10 13:30:00,23.33,23.34,23.3,23.31,7200.0,23.33,23.34,23.3,23.31,7200.0
2014-11-10 13:35:00,23.31,23.33,23.3,23.31,17200.0,23.31,23.33,23.3,23.31,17200.0
2014-11-10 13:40:00,23.31,23.32,23.31,23.31,18400.0,23.31,23.32,23.31,23.31,18400.0
2014-11-10 13:45:00,23.31,23.31,23.29,23.29,7200.0,23.31,23.31,23.29,23.29,7200.0
2014-11-10 13:50:00,23.29,23.3,23.28,23.3,4800.0,23.29,23.3,23.28,23.3,4800.0
2014-11-10 13:55:00,23.3,23.3,23.28,23.29,18400.0,23.3,23.3,23.28,23.29,18400.0
2014-11-10 14:00:00,23.28,23.28,23.28,23.28,12000.0,23.28,23.28,23.28,23.28,12000.0
2014-11-10 14:05:00,23.28,23.31,23.28,23.31,8400.0,23.28,23.31,23.28,23.31,8400.0
2014-11-10 14:10:00,23.31,23.35,23.31,23.33,13600.0,23.31,23.35,23.31,23.33,13600.0
2014-11-10 14:15:00,23.32,23.33,23.32,23.33,2400.0,23.32,23.33,23.32,23.33,2400.0
2014-11-10 14:20:00,23.33,23.36,23.32,23.36,16000.0,23.33,23.36,23.32,23.36,16000.0
2014-11-10 14:25:00,23.37,23.37,23.34,23.34,6800.0,23.37,23.37,23.34,23.34,6800.0
2014-11-10 14:30:00,23.34,23.34,23.33,23.34,27200.0,23.34,23.34,23.33,23.34,27200.0
2014-11-10 14:35:00,23.33,23.38,23.33,23.37,30400.0,23.33,23.38,23.33,23.37,30400.0
2014-11-10 14:40:00,23.37,23.38,23.36,23.37,14800.0,23.37,23.38,23.36,23.37,14800.0
2014-11-10 14:45:00,23.37,23.38,23.35,23.36,21200.0,23.37,23.38,23.35,23.36,21200.0
2014-11-10 14:50:00,23.36,23.4,23.36,23.38,18400.0,23.36,23.4,23.36,23.38,18400.0
2014-11-10 14:55:00,23.38,23.39,23.36,23.39,13600.0,23.38,23.39,23.36,23.39,13600.0
2014-11-10 15:00:00,23.38,23.42,23.38,23.41,20800.0,23.38,23.42,23.38,23.41,20800.0
2014-11-10 15:05:00,23.41,23.45,23.41,23.43,46400.0,23.41,23.45,23.41,23.43,46400.0
2014-11-10 15:10:00,23.43,23.44,23.41,23.44,104400.0,23.43,23.44,23.41,23.44,104400.0
2014-11-10 15:15:00,23.43,23.5,23.42,23.49,158800.0,23.43,23.5,23.42,23.49,158800.0
2014-11-10 15:20:00,23.49,23.52,23.46,23.47,177200.0,23.49,23.52,23.46,23.47,177200.0
2014-11-10 15:25:00,23.47,23.47,23.41,23.43,36000.0,23.47,23.47,23.41,23.43,36000.0
2014-11-10 15:30:00,23.43,23.43,23.42,23.42,35200.0,23.43,23.43,23.42,23.42,35200.0
2014-11-10 15:35:00,23.42,23.49,23.42,23.48,45200.0,23.42,23.49,23.42,23.48,45200.0
2014-11-10 15:40:00,23.46,23.47,23.45,23.46,35200.0,23.46,23.47,23.45,23.46,35200.0
2014-11-10 15:45:00,23.46,23.46,23.41,23.42,60800.0,23.46,23.46,23.41,23.42,60800.0
2014-11-10 15:50:00,23.42,23.43,23.4,23.41,51200.0,23.42,23.43,23.4,23.41,51200.0
2014-11-10 15:55:00,23.41,23.45,23.41,23.43,88000.0,23.41,23.45,23.41,23.43,88000.0
2014-11-11 09:30:00,23.49,23.57,23.44,23.56,21200.0,23.49,23.57,23.44,23.56,21200.0
2014-11-11 09:35:00,23.53,23.56,23.5,23.54,8800.0,23.53,23.56,23.5,23.54,8800.0
2014-11-11 09:40:00,23.55,23.55,23.39,23.4,26400.0,23.55,23.55,23.39,23.4,26400.0
2014-11-11 09:45:00,23.4,23.5,23.39,23.47,38400.0,23.4,23.5,23.39,23.47,38400.0
2014-11-11 09:50:00,23.49,23.51,23.49,23.49,93600.0,23.49,23.51,23.49,23.49,93600.0
2014-11-11 09:55:00,23.49,23.5,23.48,23.5,40800.0,23.49,23.5,23.48,23.5,40800.0
2014-11-11 10:00:00,23.49,23.52,23.45,23.48,68000.0,23.49,23.52,23.45,23.48,68000.0
2014-11-11 10:05:00,23.48,23.5,23.47,23.48,55600.0,23.48,23.5,23.47,23.48,55600.0
2014-11-11 10:10:00,23.48,23.51,23.48,23.5,36400.0,23.48,23.51,23.48,23.5,36400.0
2014-11-11 10:15:00,23.48,23.55,23.48,23.55,20000.0,23.48,23.55,23.48,23.55,20000.0
2014-11-11 10:20:00,23.58,23.62,23.57,23.61,22000.0,23.58,23.62,23.57,23.61,22000.0
2014-11-11 10:25:00,23.6,23.61,23.54,23.54,70400.0,23.6,23.61,23.54,23.54,70400.0
2014-11-11 10:30:00,23.54,23.54,23.49,23.5,15200.0,23.54,23.54,23.49,23.5,15200.0
2014-11-11 10:35:00,23.51,23.53,23.51,23.53,8800.0,23.51,23.53,23.51,23.53,8800.0
2014-11-11 10:40:00,23.53,23.56,23.53,23.56,15600.0,23.53,23.56,23.53,23.56,15600.0
2014-11-11 10:45:00,23.55,23.58,23.52,23.58,77600.0,23.55,23.58,23.52,23.58,77600.0
2014-11-11 10:50:00,23.58,23.6,23.56,23.6,18000.0,23.58,23.6,23.56,23.6,18000.0
2014-11-11 10:55:00,23.6,23.63,23.59,23.61,15200.0,23.6,23.63,23.59,23.61,15200.0
2014-11-11 11:00:00,23.61,23.63,23.59,23.59,14000.0,23.61,23.63,23.59,23.59,14000.0
2014-11-11 11:05:00,23.59,23.69,23.58,23.69,21600.0,23.59,23.69,23.58,23.69,21600.0
2014-11-11 11:10:00,23.7,23.7,23.68,23.7,22000.0,23.7,23.7,23.68,23.7,22000.0
2014-11-11 11:15:00,23.7,23.7,23.67,23.68,51600.0,23.7,23.7,23.67,23.68,51600.0
2014-11-11 11:20:00,23.67,23.75,23.67,23.68,159200.0,23.67,23.75,23.67,23.68,159200.0
2014-11-11 11:25:00,23.67,23.67,23.61,23.64,44800.0,23.67,23.67,23.61,23.64,44800.0
2014-11-11 11:30:00,23.65,23.69,23.64,23.68,54400.0,23.65,23.69,23.64,23.68,54400.0
2014-11-11 11:35:00,23.68,23.68,23.64,23.64,35600.0,23.68,23.68,23.64,23.64,35600.0
2014-11-11 11:40:00,23.66,23.71,23.65,23.67,35200.0,23.66,23.71,23.65,23.67,35200.0
2014-11-11 11:45:00,23.66,23.68,23.65,23.67,5600.0,23.66,23.68,23.65,23.67,5600.0
2014-11-11 11:50:00,23.67,23.69,23.66,23.67,11200.0,23.67,23.69,23.66,23.67,11200.0
2014-11-11 11:55:00,23.66,23.71,23.66,23.68,11600.0,23.66,23.71,23.66,23.68,11600.0
2014-11-11 12:00:00,23.69,23.7,23.68,23.7,24800.0,23.69,23.7,23.68,23.7,24800.0
2014-11-11 12:05:00,23.71,23.72,23.7,23.72,18800.0,23.71,23.72,23.7,23.72,18800.0
2014-11-11 12:10:00,23.72,23.73,23.69,23.71,20400.0,23.72,23.73,23.69,23.71,20400.0
2014-11-11 12:15:00,23.69,23.74,23.68,23.74,33600.0,23.69,23.74,23.68,23.74,33600.0
2014-11-11 12:20:00,23.73,23.75,23.72,23.72,10400.0,23.73,23.75,23.72,23.72,10400.0
2014-11-11 12:25:00,23.71,23.73,23.71,23.73,4800.0,23.71,23.73,23.71,23.73,4800.0
2014-11-11 12:30:00,23.72,23.72,23.7,23.7,18400.0,23.72,23.72,23.7,23.7,18400.0
2014-11-11 12:35:00,23.7,23.7,23.68,23.68,5600.0,23.7,23.7,23.68,23.68,5600.0
2014-11-11 12:40:00,23.68,23.68,23.66,23.67,19600.0,23.68,23.68,23.66,23.67,19600.0
2014-11-11 12:45:00,23.67,23.68,23.67,23.68,4800.0,23.67,23.68,23.67,23.68,4800.0
2014-11-11 12:50:00,23.69,23.71,23.69,23.71,4400.0,23.69,23.71,23.69,23.71,4400.0
2014-11-11 12:55:00,23.72,23.72,23.67,23.67,14400.0,23.72,23.72,23.67,23.67,14400.0
2014-11-11 13:00:00,23.68,23.68,23.67,23.68,12400.0,23.68,23.68,23.67,23.68,12400.0
2014-11-11 13:05:00,23.68,23.68,23.62,23.62,8400.0,23.68,23.68,23.62,23.62,8400.0
2014-11-11 13:10:00,23.61,23.62,23.59,23.59,6000.0,23.61,23.62,23.59,23.59,6000.0
2014-11-11 13:15:00,23.59,23.66,23.58,23.66,80000.0,23.59,23.66,23.58,23.66,80000.0
2014-11-11 13:20:00,23.66,23.68,23.66,23.68,9600.0,23.66,23.68,23.66,23.68,9600.0
2014-11-11 13:25:00,23.68,23.69,23.68,23.68,14000.0,23.68,23.69,23.68,23.68,14000.0
2014-11-11 13:30:00,23.67,23.68,23.64,23.65,5600.0,23.67,23.68,23.64,23.65,5600.0
2014-11-11 13:35:00,23.65,23.66,23.65,23.66,6800.0,23.65,23.66,23.65,23.66,6800.0
2014-11-11 13:40:00,23.65,23.66,23.65,23.66,8800.0,23.65,23.66,23.65,23.66,8800.0
2014-11-11 13:45:00,23.66,23.69,23.66,23.69,20400.0,23.66,23.69,23.66,23.69,20400.0
2014-11-11 13:50:00,23.68,23.74,23.68,23.74,23200.0,23.68,23.74,23.68,23.74,23200.0
2014-11-11 13:55:00,23.73,23.74,23.7,23.7,13200.0,23.73,23.74,23.7,23.7,13200.0
2014-11-11 14:00:00,23.71,23.72,23.69,23.71,22000.0,23.71,23.72,23.69,23.71,22000.0
2014-11-11 14:05:00,23.71,23.73,23.71,23.71,55200.0,23.71,23.73,23.71,23.71,55200.0
2014-11-11 14:10:00,23.7,23.7,23.67,23.68,14800.0,23.7,23.7,23.67,23.68,14800.0
2014-11-11 14:15:00,23.7,23.7,23.67,23.68,8400.0,23.7,23.7,23.67,23.68,8400.0
2014-11-11 14:20:00,23.68,23.73,23.68,23.73,13600.0,23.68,23.73,23.68,23.73,13600.0
2014-11-11 14:25:00,23.72,23.72,23.69,23.71,16400.0,23.72,23.72,23.69,23.71,16400.0
2014-11-11 14:30:00,23.7,23.71,23.7,23.71,13200.0,23.7,23.71,23.7,23.71,13200.0
2014-11-11 14:35:00,23.71,23.72,23.71,23.72,9600.0,23.71,23.72,23.71,23.72,9600.0
2014-11-11 14:40:00,23.72,23.74,23.71,23.74,20400.0,23.72,23.74,23.71,23.74,20400.0
2014-11-11 14:45:00,23.73,23.77,23.73,23.77,43200.0,23.73,23.77,23.73,23.77,43200.0
2014-11-11 14:50:00,23.76,23.77,23.74,23.74,14800.0,23.76,23.77,23.74,23.74,14800.0
2014-11-11 14:55:00,23.73,23.77,23.73,23.75,12400.0,23.73,23.77,23.73,23.75,12400.0
2014-11-11 15:00:00,23.75,23.77,23.73,23.77,34400.0,23.75,23.77,23.73,23.77,34400.0
2014-11-11 15:05:00,23.77,23.77,23.74,23.74,12800.0,23.77,23.77,23.74,23.74,12800.0
2014-11-11 15:10:00,23.74,23.74,23.69,23.71,22000.0,23.74,23.74,23.69,23.71,22000.0
2014-11-11 15:15:00,23.7,23.71,23.7,23.7,17200.0,23.7,23.71,23.7,23.7,17200.0
2014-11-11 15:20:00,23.7,23.7,23.66,23.67,19200.0,23.7,23.7,23.66,23.67,19200.0
2014-11-11 15:25:00,23.67,23.72,23.67,23.71,44400.0,23.67,23.72,23.67,23.71,44400.0
2014-11-11 15:30:00,23.71,23.74,23.7,23.72,39600.0,23.71,23.74,23.7,23.72,39600.0
2014-11-11 15:35:00,23.72,23.77,23.72,23.77,44000.0,23.72,23.77,23.72,23.77,44000.0
2014-11-11 15:40:00,23.77,23.81,23.77,23.79,63200.0,23.77,23.81,23.77,23.79,63200.0
2014-11-11 15:45:00,23.79,23.79,23.78,23.78,56400.0,23.79,23.79,23.78,23.78,56400.0
2014-11-11 15:50:00,23.78,23.79,23.76,23.76,51600.0,23.78,23.79,23.76,23.76,51600.0
2014-11-11 15:55:00,23.76,23.79,23.76,23.79,66000.0,23.76,23.79,23.76,23.79,66000.0
2014-11-12 09:30:00,23.79,23.88,23.75,23.77,42000.0,23.79,23.88,23.75,23.77,42000.0
2014-11-12 09:35:00,23.77,23.95,23.77,23.94,25600.0,23.77,23.95,23.77,23.94,25600.0
2014-11-12 09:40:00,23.92,23.93,23.78,23.78,48400.0,23.92,23.93,23.78,23.78,48400.0
2014-11-12 09:45:00,23.82,23.87,23.77,23.87,36800.0,23.82,23.87,23.77,23.87,36800.0
2014-11-12 09:50:00,23.86,23.91,23.81,23.87,68000.0,23.86,23.91,23.81,23.87,68000.0
2014-11-12 09:55:00,23.85,23.89,23.8,23.85,40800.0,23.85,23.89,23.8,23.85,40800.0
2014-11-12 10:00:00,23.86,23.96,23.85,23.89,69200.0,23.86,23.96,23.85,23.89,69200.0
2014-11-12 10:05:00,23.88,23.95,23.88,23.91,53200.0,23.88,23.95,23.88,23.91,53200.0
2014-11-12 10:10:00,23.93,23.94,23.86,23.87,33600.0,23.93,23.94,23.86,23.87,33600.0
2014-11-12 10:15:00,23.86,23.86,23.81,23.83,36400.0,23.86,23.86,23.81,23.83,36400.0
2014-11-12 10:20:00,23.83,23.85,23.8,23.8,50400.0,23.83,23.85,23.8,23.8,50400.0
2014-11-12 10:25:00,23.79,23.85,23.76,23.83,40400.0,23.79,23.85,23.76,23.83,40400.0
2014-11-12 10:30:00,23.82,23.84,23.8,23.84,31200.0,23.82,23.84,23.8,23.84,31200.0
2014-11-12 10:35:00,23.85,23.87,23.83,23.86,35200.0,23.85,23.87,23.83,23.86,35200.0
2014-11-12 10:40:00,23.87,23.92,23.86,23.9,43200.0,23.87,23.92,23.86,23.9,43200.0
2014-11-12 10:45:00,23.9,23.96,23.87,23.96,36400.0,23.9,23.96,23.87,23.96,36400.0
2014-11-12 10:50:00,23.96,23.97,23.9,23.92,14400.0,23.96,23.97,23.9,23.92,14400.0
2014-11-12 10:55:00,23.92,23.93,23.87,23.87,32800.0,23.92,23.93,23.87,23.87,32800.0
2014-11-12 11:00:00,23.88,23.89,23.86,23.87,23200.0,23.88,23.89,23.86,23.87,23200.0
2014-11-12 11:05:00,23.87,23.87,23.82,23.85,69600.0,23.87,23.87,23.82,23.85,69600.0
2014-11-12 11:10:00,23.84,23.86,23.84,23.85,42800.0,23.84,23.86,23.84,23.85,42800.0
2014-11-12 11:15:00,23.85,23.85,23.82,23.85,16400.0,23.85,23.85,23.82,23.85,16400.0
2014-11-12 11:20:00,23.86,23.91,23.85,23.89,21600.0,23.86,23.91,23.85,23.89,21600.0
2014-11-12 11:25:00,23.89,23.94,23.88,23.94,46000.0,23.89,23.94,23.88,23.94,46000.0
2014-11-12 11:30:00,23.93,23.94,23.89,23.94,47600.0,23.93,23.94,23.89,23.94,47600.0
2014-11-12 11:35:00,23.94,23.99,23.94,23.95,16000.0,23.94,23.99,23.94,23.95,16000.0
2014-11-12 11:40:00,23.95,24.0,23.95,24.0,40000.0,23.95,24.0,23.95,24.0,40000.0
2014-11-12 11:45:00,23.99,24.03,23.98,24.03,45600.0,23.99,24.03,23.98,24.03,45600.0
2014-11-12 11:50:00,24.03,24.05,24.03,24.05,17600.0,24.03,24.05,24.03,24.05,17600.0
2014-11-12 11:55:00,24.07,24.13,24.07,24.1,23200.0,24.07,24.13,24.07,24.1,23200.0
2014-11-12 12:00:00,24.1,24.13,24.1,24.1,23200.0,24.1,24.13,24.1,24.1,23200.0
2014-11-12 12:05:00,24.1,24.12,24.08,24.11,14800.0,24.1,24.12,24.08,24.11,14800.0
2014-11-12 12:10:00,24.11,24.11,24.07,24.09,16000.0,24.11,24.11,24.07,24.09,16000.0
2014-11-12 12:15:00,24.08,24.11,24.08,24.11,15200.0,24.08,24.11,24.08,24.11,15200.0
2014-11-12 12:20:00,24.11,24.14,24.09,24.14,34800.0,24.11,24.14,24.09,24.14,34800.0
2014-11-12 12:25:00,24.13,24.18,24.13,24.17,59600.0,24.13,24.18,24.13,24.17,59600.0
2014-11-12 12:30:00,24.16,24.16,24.13,24.15,19600.0,24.16,24.16,24.13,24.15,19600.0
2014-11-12 12:35:00,24.15,24.15,24.13,24.14,14800.0,24.15,24.15,24.13,24.14,14800.0
2014-11-12 12:40:00,24.13,24.14,24.09,24.11,12000.0,24.13,24.14,24.09,24.11,12000.0
2014-11-12 12:45:00,24.11,24.15,24.1,24.15,17200.0,24.11,24.15,24.1,24.15,17200.0
2014-11-12 12:50:00,24.16,24.17,24.15,24.17,53600.0,24.16,24.17,24.15,24.17,53600.0
2014-11-12 12:55:00,24.17,24.21,24.17,24.2,43200.0,24.17,24.21,24.17,24.2,43200.0
2014-11-12 13:00:00,24.18,24.19,24.11,24.11,52400.0,24.18,24.19,24.11,24.11,52400.0
2014-11-12 13:05:00,24.13,24.13,24.05,24.05,39200.0,24.13,24.13,24.05,24.05,39200.0
2014-11-12 13:10:00,24.04,24.06,24.04,24.05,15600.0,24.04,24.06,24.04,24.05,15600.0
2014-11-12 13:15:00,24.06,24.06,24.05,24.06,10800.0,24.06,24.06,24.05,24.06,10800.0
2014-11-12 13:20:00,24.06,24.07,24.06,24.06,9600.0,24.06,24.07,24.06,24.06,9600.0
2014-11-12 13:25:00,24.06,24.11,24.06,24.1,43200.0,24.06,24.11,24.06,24.1,43200.0
2014-11-12 13:30:00,24.11,24.13,24.1,24.11,14400.0,24.11,24.13,24.1,24.11,14400.0
2014-11-12 13:35:00,24.11,24.11,24.1,24.1,5600.0,24.11,24.11,24.1,24.1,5600.0
2014-11-12 13:40:00,24.1,24.16,24.1,24.15,12000.0,24.1,24.16,24.1,24.15,12000.0
2014-11-12 13:45:00,24.13,24.15,24.13,24.14,4800.0,24.13,24.15,24.13,24.14,4800.0
2014-11-12 13:50:00,24.11,24.14,24.11,24.14,10000.0,24.11,24.14,24.11,24.14,10000.0
2014-11-12 13:55:00,24.15,24.18,24.15,24.18,26400.0,24.15,24.18,24.15,24.18,26400.0
2014-11-12 14:00:00,24.18,24.2,24.17,24.2,21200.0,24.18,24.2,24.17,24.2,21200.0
2014-11-12 14:05:00,24.19,24.2,24.19,24.19,22000.0,24.19,24.2,24.19,24.19,22000.0
2014-11-12 14:10:00,24.19,24.23,24.19,24.22,29600.0,24.19,24.23,24.19,24.22,29600.0
2014-11-12 14:15:00,24.22,24.27,24.22,24.25,65600.0,24.22,24.27,24.22,24.25,65600.0
2014-11-12 14:20:00,24.25,24.25,24.23,24.23,6400.0,24.25,24.25,24.23,24.23,6400.0
2014-11-12 14:25:00,24.24,24.25,24.23,24.25,76000.0,24.24,24.25,24.23,24.25,76000.0
2014-11-12 14:30:00,24.25,24.27,24.23,24.25,24800.0,24.25,24.27,24.23,24.25,24800.0
2014-11-12 14:35:00,24.25,24.26,24.24,24.25,28400.0,24.25,24.26,24.24,24.25,28400.0
2014-11-12 14:40:00,24.25,24.27,24.24,24.27,41600.0,24.25,24.27,24.24,24.27,41600.0
2014-11-12 14:45:00,24.27,24.31,24.26,24.31,38000.0,24.27,24.31,24.26,24.31,38000.0
2014-11-12 14:50:00,24.3,24.3,24.26,24.27,23600.0,24.3,24.3,24.26,24.27,23600.0
2014-11-12 14:55:00,24.27,24.28,24.25,24.28,25200.0,24.27,24.28,24.25,24.28,25200.0
2014-11-12 15:00:00,24.27,24.29,24.27,24.27,35200.0,24.27,24.29,24.27,24.27,35200.0
2014-11-12 15:05:00,24.27,24.29,24.26,24.29,29600.0,24.27,24.29,24.26,24.29,29600.0
2014-11-12 15:10:00,24.29,24.31,24.28,24.31,34800.0,24.29,24.31,24.28,24.31,34800.0
2014-11-12 15:15:00,24.31,24.32,24.3,24.31,26800.0,24.31,24.32,24.3,24.31,26800.0
2014-11-12 15:20:00,24.32,24.32,24.28,24.29,20400.0,24.32,24.32,24.28,24.29,20400.0
2014-11-12 15:25:00,24.29,24.31,24.29,24.31,79200.0,24.29,24.31,24.29,24.31,79200.0
2014-11-12 15:30:00,24.31,24.36,24.3,24.36,112800.0,24.31,24.36,24.3,24.36,112800.0
2014-11-12 15:35:00,24.36,24.36,24.34,24.34,68400.0,24.36,24.36,24.34,24.34,68400.0
2014-11-12 15:40:00,24.34,24.37,24.34,24.37,69200.0,24.34,24.37,24.34,24.37,69200.0
2014-11-12 15:45:00,24.37,24.37,24.35,24.36,124000.0,24.37,24.37,24.35,24.36,124000.0
2014-11-12 15:50:00,24.36,24.4,24.35,24.4,127200.0,24.36,24.4,24.35,24.4,127200.0
2014-11-12 15:55:00,24.4,24.4,24.37,24.37,146400.0,24.4,24.4,24.37,24.37,146400.0
2014-11-13 09:30:00,24.2,24.36,23.98,24.25,94400.0,24.2,24.36,23.98,24.25,94400.0
2014-11-13 09:35:00,24.25,24.27,24.12,24.27,44800.0,24.25,24.27,24.12,24.27,44800.0
2014-11-13 09:40:00,24.3,24.42,24.28,24.41,30800.0,24.3,24.42,24.28,24.41,30800.0
2014-11-13 09:45:00,24.44,24.48,24.39,24.42,38000.0,24.44,24.48,24.39,24.42,38000.0
2014-11-13 09:50:00,24.42,24.5,24.42,24.5,29200.0,24.42,24.5,24.42,24.5,29200.0
2014-11-13 09:55:00,24.47,24.5,24.4,24.44,47200.0,24.47,24.5,24.4,24.44,47200.0
2014-11-13 10:00:00,24.43,24.43,24.36,24.36,20400.0,24.43,24.43,24.36,24.36,20400.0
2014-11-13 10:05:00,24.38,24.41,24.38,24.4,22400.0,24.38,24.41,24.38,24.4,22400.0
2014-11-13 10:10:00,24.39,24.39,24.31,24.32,19200.0,24.39,24.39,24.31,24.32,19200.0
2014-11-13 10:15:00,24.3,24.31,24.25,24.26,11600.0,24.3,24.31,24.25,24.26,11600.0
2014-11-13 10:20:00,24.25,24.33,24.25,24.33,42400.0,24.25,24.33,24.25,24.33,42400.0
2014-11-13 10:25:00,24.34,24.34,24.31,24.34,10800.0,24.34,24.34,24.31,24.34,10800.0
2014-11-13 10:30:00,24.32,24.4,24.32,24.39,31600.0,24.32,24.4,24.32,24.39,31600.0
2014-11-13 10:35:00,24.39,24.39,24.35,24.36,20000.0,24.39,24.39,24.35,24.36,20000.0
2014-11-13 10:40:00,24.35,24.39,24.35,24.39,18800.0,24.35,24.39,24.35,24.39,18800.0
2014-11-13 10:45:00,24.39,24.4,24.34,24.36,24800.0,24.39,24.4,24.34,24.36,24800.0
2014-11-13 10:50:00,24.35,24.42,24.35,24.4,89200.0,24.35,24.42,24.35,24.4,89200.0
2014-11-13 10:55:00,24.4,24.43,24.38,24.39,41200.0,24.4,24.43,24.38,24.39,41200.0
2014-11-13 11:00:00,24.38,24.4,24.38,24.38,70400.0,24.38,24.4,24.38,24.38,70400.0
2014-11-13 11:05:00,24.38,24.38,24.32,24.33,25600.0,24.38,24.38,24.32,24.33,25600.0
2014-11-13 11:10:00,24.32,24.33,24.3,24.31,36400.0,24.32,24.33,24.3,24.31,36400.0
2014-11-13 11:15:00,24.31,24.31,24.27,24.3,55600.0,24.31,24.31,24.27,24.3,55600.0
2014-11-13 11:20:00,24.29,24.29,24.27,24.28,15200.0,24.29,24.29,24.27,24.28,15200.0
2014-11-13 11:25:00,24.29,24.29,24.26,24.26,14800.0,24.29,24.29,24.26,24.26,14800.0
2014-11-13 11:30:00,24.26,24.26,24.21,24.21,25600.0,24.26,24.26,24.21,24.21,25600.0
2014-11-13 11:35:00,24.22,24.22,24.17,24.18,10000.0,24.22,24.22,24.17,24.18,10000.0
2014-11-13 11:40:00,24.18,24.23,24.15,24.23,39600.0,24.18,24.23,24.15,24.23,39600.0
2014-11-13 11:45:00,24.23,24.27,24.22,24.26,19600.0,24.23,24.27,24.22,24.26,19600.0
2014-11-13 11:50:00,24.27,24.29,24.26,24.29,19600.0,24.27,24.29,24.26,24.29,19600.0
2014-11-13 11:55:00,24.29,24.3,24.28,24.29,14800.0,24.29,24.3,24.28,24.29,14800.0
2014-11-13 12:00:00,24.29,24.29,24.27,24.28,14000.0,24.29,24.29,24.27,24.28,14000.0
2014-11-13 12:05:00,24.28,24.29,24.27,24.28,11600.0,24.28,24.29,24.27,24.28,11600.0
2014-11-13 12:10:00,24.29,24.31,24.28,24.3,16800.0,24.29,24.31,24.28,24.3,16800.0
2014-11-13 12:15:00,24.31,24.35,24.31,24.35,14800.0,24.31,24.35,24.31,24.35,14800.0
2014-11-13 12:20:00,24.33,24.35,24.32,24.34,12400.0,24.33,24.35,24.32,24.34,12400.0
2014-11-13 12:25:00,24.34,24.36,24.34,24.36,18400.0,24.34,24.36,24.34,24.36,18400.0
2014-11-13 12:30:00,24.36,24.37,24.33,24.34,16800.0,24.36,24.37,24.33,24.34,16800.0
2014-11-13 12:35:00,24.34,24.35,24.33,24.35,10000.0,24.34,24.35,24.33,24.35,10000.0
2014-11-13 12:40:00,24.36,24.36,24.34,24.34,2800.0,24.36,24.36,24.34,24.34,2800.0
2014-11-13 12:45:00,24.29,24.3,24.28,24.28,11200.0,24.29,24.3,24.28,24.28,11200.0
2014-11-13 12:50:00,24.28,24.28,24.25,24.25,12400.0,24.28,24.28,24.25,24.25,12400.0
2014-11-13 12:55:00,24.24,24.25,24.21,24.21,21600.0,24.24,24.25,24.21,24.21,21600.0
2014-11-13 13:00:00,24.22,24.25,24.22,24.25,21200.0,24.22,24.25,24.22,24.25,21200.0
2014-11-13 13:05:00,24.25,24.25,24.21,24.21,10000.0,24.25,24.25,24.21,24.21,10000.0
2014-11-13 13:10:00,24.21,24.21,24.17,24.17,8000.0,24.21,24.21,24.17,24.17,8000.0
2014-11-13 13:15:00,24.18,24.2,24.17,24.17,37200.0,24.18,24.2,24.17,24.17,37200.0
2014-11-13 13:20:00,24.15,24.16,24.12,24.12,12800.0,24.15,24.16,24.12,24.12,12800.0
2014-11-13 13:25:00,24.14,24.14,24.1,24.11,51200.0,24.14,24.14,24.1,24.11,51200.0
2014-11-13 13:30:00,24.1,24.11,24.05,24.06,19200.0,24.1,24.11,24.05,24.06,19200.0
2014-11-13 13:35:00,24.05,24.07,24.04,24.07,25600.0,24.05,24.07,24.04,24.07,25600.0
2014-11-13 13:40:00,24.07,24.09,24.06,24.09,8400.0,24.07,24.09,24.06,24.09,8400.0
2014-11-13 13:45:00,24.09,24.12,24.09,24.11,11600.0,24.09,24.12,24.09,24.11,11600.0
2014-11-13 13:50:00,24.13,24.18,24.13,24.18,18800.0,24.13,24.18,24.13,24.18,18800.0
2014-11-13 13:55:00,24.17,24.2,24.16,24.19,22000.0,24.17,24.2,24.16,24.19,22000.0
2014-11-13 14:00:00,24.2,24.21,24.18,24.2,18800.0,24.2,24.21,24.18,24.2,18800.0
2014-11-13 14:05:00,24.18,24.18,24.18,24.18,4000.0,24.18,24.18,24.18,24.18,4000.0
2014-11-13 14:10:00,24.18,24.18,24.13,24.14,10400.0,24.18,24.18,24.13,24.14,10400.0
2014-11-13 14:15:00,24.14,24.14,24.13,24.13,5200.0,24.14,24.14,24.13,24.13,5200.0
2014-11-13 14:20:00,24.14,24.14,24.12,24.12,50000.0,24.14,24.14,24.12,24.12,50000.0
2014-11-13 14:25:00,24.11,24.15,24.11,24.15,13200.0,24.11,24.15,24.11,24.15,13200.0
2014-11-13 14:30:00,24.15,24.16,24.14,24.15,16400.0,24.15,24.16,24.14,24.15,16400.0
2014-11-13 14:35:00,24.15,24.15,24.13,24.14,26400.0,24.15,24.15,24.13,24.14,26400.0
2014-11-13 14:40:00,24.13,24.14,24.11,24.13,24000.0,24.13,24.14,24.11,24.13,24000.0
2014-11-13 14:45:00,24.13,24.16,24.12,24.14,22800.0,24.13,24.16,24.12,24.14,22800.0
2014-11-13 14:50:00,24.15,24.16,24.14,24.15,10800.0,24.15,24.16,24.14,24.15,10800.0
2014-11-13 14:55:00,24.15,24.15,24.12,24.13,23600.0,24.15,24.15,24.12,24.13,23600.0
2014-11-13 15:00:00,24.13,24.14,24.13,24.13,12000.0,24.13,24.14,24.13,24.13,12000.0
2014-11-13 15:05:00,24.12,24.14,24.11,24.14,18000.0,24.12,24.14,24.11,24.14,18000.0
2014-11-13 15:10:00,24.14,24.15,24.12,24.13,16000.0,24.14,24.15,24.12,24.13,16000.0
2014-11-13 15:15:00,24.13,24.14,24.11,24.13,15200.0,24.13,24.14,24.11,24.13,15200.0
2014-11-13 15:20:00,24.13,24.18,24.11,24.18,28800.0,24.13,24.18,24.11,24.18,28800.0
2014-11-13 15:25:00,24.18,24.2,24.18,24.19,29600.0,24.18,24.2,24.18,24.19,29600.0
2014-11-13 15:30:00,24.19,24.24,24.19,24.24,36000.0,24.19,24.24,24.19,24.24,36000.0
2014-11-13 15:35:00,24.24,24.27,24.24,24.27,32800.0,24.24,24.27,24.24,24.27,32800.0
2014-11-13 15:40:00,24.25,24.3,24.25,24.29,38000.0,24.25,24.3,24.25,24.29,38000.0
2014-11-13 15:45:00,24.3,24.31,24.28,24.31,47600.0,24.3,24.31,24.28,24.31,47600.0
2014-11-13 15:50:00,24.3,24.33,24.29,24.32,102800.0,24.3,24.33,24.29,24.32,102800.0
2014-11-13 15:55:00,24.31,24.33,24.31,24.33,192800.0,24.31,24.33,24.31,24.33,192800.0
2014-11-14 09:30:00,24.25,24.33,24.22,24.24,24800.0,24.25,24.33,24.22,24.24,24800.0
2014-11-14 09:35:00,24.25,24.25,24.1,24.1,10000.0,24.25,24.25,24.1,24.1,10000.0
2014-11-14 09:40:00,24.14,24.27,24.14,24.19,28800.0,24.14,24.27,24.14,24.19,28800.0
2014-11-14 09:45:00,24.19,24.26,24.19,24.22,21200.0,24.19,24.26,24.19,24.22,21200.0
2014-11-14 09:50:00,24.25,24.43,24.23,24.39,42400.0,24.25,24.43,24.23,24.39,42400.0
2014-11-14 09:55:00,24.38,24.44,24.36,24.43,23600.0,24.38,24.44,24.36,24.43,23600.0
2014-11-14 10:00:00,24.44,24.5,24.44,24.46,24400.0,24.44,24.5,24.44,24.46,24400.0
2014-11-14 10:05:00,24.43,24.45,24.39,24.41,18000.0,24.43,24.45,24.39,24.41,18000.0
2014-11-14 10:10:00,24.42,24.43,24.39,24.39,55600.0,24.42,24.43,24.39,24.39,55600.0
2014-11-14 10:15:00,24.37,24.38,24.34,24.38,6800.0,24.37,24.38,24.34,24.38,6800.0
2014-11-14 10:20:00,24.37,24.37,24.31,24.31,15200.0,24.37,24.37,24.31,24.31,15200.0
2014-11-14 10:25:00,24.32,24.36,24.3,24.34,26000.0,24.32,24.36,24.3,24.34,26000.0
2014-11-14 10:30:00,24.34,24.35,24.33,24.35,24400.0,24.34,24.35,24.33,24.35,24400.0
2014-11-14 10:35:00,24.34,24.34,24.31,24.34,15200.0,24.34,24.34,24.31,24.34,15200.0
2014-11-14 10:40:00,24.32,24.33,24.29,24.31,48400.0,24.32,24.33,24.29,24.31,48400.0
2014-11-14 10:45:00,24.32,24.41,24.32,24.41,41600.0,24.32,24.41,24.32,24.41,41600.0
2014-11-14 10:50:00,24.4,24.46,24.4,24.44,19200.0,24.4,24.46,24.4,24.44,19200.0
2014-11-14 10:55:00,24.42,24.45,24.4,24.43,12400.0,24.42,24.45,24.4,24.43,12400.0
2014-11-14 11:00:00,24.43,24.46,24.43,24.45,40800.0,24.43,24.46,24.43,24.45,40800.0
2014-11-14 11:05:00,24.46,24.48,24.45,24.46,60800.0,24.46,24.48,24.45,24.46,60800.0
2014-11-14 11:10:00,24.47,24.5,24.47,24.5,43600.0,24.47,24.5,24.47,24.5,43600.0
2014-11-14 11:15:00,24.5,24.52,24.49,24.52,11600.0,24.5,24.52,24.49,24.52,11600.0
2014-11-14 11:20:00,24.5,24.55,24.5,24.55,32400.0,24.5,24.55,24.5,24.55,32400.0
2014-11-14 11:25:00,24.56,24.58,24.55,24.57,41600.0,24.56,24.58,24.55,24.57,41600.0
2014-11-14 11:30:00,24.56,24.56,24.52,24.55,20800.0,24.56,24.56,24.52,24.55,20800.0
2014-11-14 11:35:00,24.54,24.56,24.52,24.54,29200.0,24.54,24.56,24.52,24.54,29200.0
2014-11-14 11:40:00,24.52,24.54,24.47,24.47,21200.0,24.52,24.54,24.47,24.47,21200.0
2014-11-14 11:45:00,24.46,24.48,24.44,24.45,11200.0,24.46,24.48,24.44,24.45,11200.0
2014-11-14 11:50:00,24.45,24.48,24.43,24.48,26400.0,24.45,24.48,24.43,24.48,26400.0
2014-11-14 11:55:00,24.47,24.5,24.47,24.5,18000.0,24.47,24.5,24.47,24.5,18000.0
2014-11-14 12:00:00,24.5,24.52,24.47,24.49,24400.0,24.5,24.52,24.47,24.49,24400.0
2014-11-14 12:05:00,24.49,24.49,24.42,24.43,8400.0,24.49,24.49,24.42,24.43,8400.0
2014-11-14 12:10:00,24.41,24.41,24.38,24.4,11200.0,24.41,24.41,24.38,24.4,11200.0
2014-11-14 12:15:00,24.39,24.39,24.34,24.37,10400.0,24.39,24.39,24.34,24.37,10400.0
2014-11-14 12:20:00,24.35,24.36,24.32,24.32,12400.0,24.35,24.36,24.32,24.32,12400.0
2014-11-14 12:25:00,24.34,24.34,24.32,24.32,9600.0,24.34,24.34,24.32,24.32,9600.0
2014-11-14 12:30:00,24.33,24.33,24.3,24.32,14000.0,24.33,24.33,24.3,24.32,14000.0
2014-11-14 12:35:00,24.31,24.33,24.31,24.32,5600.0,24.31,24.33,24.31,24.32,5600.0
2014-11-14 12:40:00,24.32,24.32,24.28,24.28,17200.0,24.32,24.32,24.28,24.28,17200.0
2014-11-14 12:45:00,24.28,24.28,24.27,24.27,7600.0,24.28,24.28,24.27,24.27,7600.0
2014-11-14 12:50:00,24.27,24.27,24.25,24.25,4800.0,24.27,24.27,24.25,24.25,4800.0
2014-11-14 12:55:00,24.25,24.25,24.2,24.21,8000.0,24.25,24.25,24.2,24.21,8000.0
2014-11-14 13:00:00,24.2,24.2,24.19,24.19,7600.0,24.2,24.2,24.19,24.19,7600.0
2014-11-14 13:05:00,24.2,24.2,24.19,24.19,14800.0,24.2,24.2,24.19,24.19,14800.0
2014-11-14 13:10:00,24.18,24.21,24.18,24.19,27600.0,24.18,24.21,24.18,24.19,27600.0
2014-11-14 13:15:00,24.19,24.22,24.19,24.22,30800.0,24.19,24.22,24.19,24.22,30800.0
2014-11-14 13:20:00,24.22,24.22,24.16,24.17,18000.0,24.22,24.22,24.16,24.17,18000.0
2014-11-14 13:25:00,24.17,24.17,24.14,24.14,7200.0,24.17,24.17,24.14,24.14,7200.0
2014-11-14 13:30:00,24.14,24.16,24.11,24.12,23200.0,24.14,24.16,24.11,24.12,23200.0
2014-11-14 13:35:00,24.12,24.12,24.1,24.1,5200.0,24.12,24.12,24.1,24.1,5200.0
2014-11-14 13:40:00,24.11,24.12,24.11,24.11,15200.0,24.11,24.12,24.11,24.11,15200.0
2014-11-14 13:45:00,24.1,24.11,24.09,24.09,15200.0,24.1,24.11,24.09,24.09,15200.0
2014-11-14 13:50:00,24.1,24.1,24.05,24.06,27600.0,24.1,24.1,24.05,24.06,27600.0
2014-11-14 13:55:00,24.06,24.09,24.06,24.09,36400.0,24.06,24.09,24.06,24.09,36400.0
2014-11-14 14:00:00,24.1,24.11,24.08,24.08,10800.0,24.1,24.11,24.08,24.08,10800.0
2014-11-14 14:05:00,24.09,24.09,24.05,24.07,50400.0,24.09,24.09,24.05,24.07,50400.0
2014-11-14 14:10:00,24.08,24.1,24.08,24.1,22400.0,24.08,24.1,24.08,24.1,22400.0
2014-11-14 14:15:00,24.09,24.09,24.04,24.04,15200.0,24.09,24.09,24.04,24.04,15200.0
2014-11-14 14:20:00,24.05,24.06,24.04,24.05,14000.0,24.05,24.06,24.04,24.05,14000.0
2014-11-14 14:25:00,24.05,24.11,24.05,24.1,43600.0,24.05,24.11,24.05,24.1,43600.0
2014-11-14 14:30:00,24.1,24.14,24.09,24.14,25600.0,24.1,24.14,24.09,24.14,25600.0
2014-11-14 14:35:00,24.14,24.18,24.14,24.18,24800.0,24.14,24.18,24.14,24.18,24800.0
2014-11-14 14:40:00,24.18,24.2,24.18,24.19,26800.0,24.18,24.2,24.18,24.19,26800.0
2014-11-14 14:45:00,24.19,24.19,24.16,24.18,14800.0,24.19,24.19,24.16,24.18,14800.0
2014-11-14 14:50:00,24.18,24.21,24.17,24.21,27200.0,24.18,24.21,24.17,24.21,27200.0
2014-11-14 14:55:00,24.21,24.22,24.21,24.21,18800.0,24.21,24.22,24.21,24.21,18800.0
2014-11-14 15:00:00,24.21,24.22,24.21,24.21,23200.0,24.21,24.22,24.21,24.21,23200.0
2014-11-14 15:05:00,24.21,24.21,24.19,24.19,26400.0,24.21,24.21,24.19,24.19,26400.0
2014-11-14 15:10:00,24.19,24.21,24.19,24.21,53200.0,24.19,24.21,24.19,24.21,53200.0
2014-11-14 15:15:00,24.21,24.21,24.19,24.2,30400.0,24.21,24.21,24.19,24.2,30400.0
2014-11-14 15:20:00,24.2,24.22,24.2,24.22,25200.0,24.2,24.22,24.2,24.22,25200.0
2014-11-14 15:25:00,24.22,24.25,24.22,24.22,25200.0,24.22,24.25,24.22,24.22,25200.0
2014-11-14 15:30:00,24.22,24.22,24.21,24.21,34400.0,24.22,24.22,24.21,24.21,34400.0
2014-11-14 15:35:00,24.21,24.21,24.2,24.2,36800.0,24.21,24.21,24.2,24.2,36800.0
2014-11-14 15:40:00,24.2,24.2,24.18,24.19,34400.0,24.2,24.2,24.18,24.19,34400.0
2014-11-14 15:45:00,24.19,24.19,24.15,24.16,75600.0,24.19,24.19,24.15,24.16,75600.0
2014-11-14 15:50:00,24.16,24.17,24.15,24.15,72000.0,24.16,24.17,24.15,24.15,72000.0
2014-11-14 15:55:00,24.14,24.15,24.13,24.15,106400.0,24.14,24.15,24.13,24.15,106400.0
2014-11-17 09:30:00,24.24,24.25,24.16,24.23,34800.0,24.24,24.25,24.16,24.23,34800.0
2014-11-17 09:35:00,24.23,24.3,24.16,24.27,13600.0,24.23,24.3,24.16,24.27,13600.0
2014-11-17 09:40:00,24.27,24.35,24.24,24.35,16000.0,24.27,24.35,24.24,24.35,16000.0
2014-11-17 09:45:00,24.35,24.42,24.32,24.4,32000.0,24.35,24.42,24.32,24.4,32000.0
2014-11-17 09:50:00,24.38,24.39,24.32,24.37,44800.0,24.38,24.39,24.32,24.37,44800.0
2014-11-17 09:55:00,24.37,24.48,24.37,24.46,50400.0,24.37,24.48,24.37,24.46,50400.0
2014-11-17 10:00:00,24.46,24.52,24.46,24.49,141200.0,24.46,24.52,24.46,24.49,141200.0
2014-11-17 10:05:00,24.49,24.52,24.47,24.49,49200.0,24.49,24.52,24.47,24.49,49200.0
2014-11-17 10:10:00,24.5,24.5,24.45,24.49,30800.0,24.5,24.5,24.45,24.49,30800.0
2014-11-17 10:15:00,24.47,24.49,24.45,24.46,40000.0,24.47,24.49,24.45,24.46,40000.0
2014-11-17 10:20:00,24.46,24.47,24.45,24.46,20400.0,24.46,24.47,24.45,24.46,20400.0
2014-11-17 10:25:00,24.46,24.5,24.45,24.45,39200.0,24.46,24.5,24.45,24.45,39200.0
2014-11-17 10:30:00,24.46,24.47,24.43,24.43,78400.0,24.46,24.47,24.43,24.43,78400.0
2014-11-17 10:35:00,24.43,24.48,24.41,24.44,131600.0,24.43,24.48,24.41,24.44,131600.0
2014-11-17 10:40:00,24.43,24.43,24.41,24.42,16400.0,24.43,24.43,24.41,24.42,16400.0
2014-11-17 10:45:00,24.43,24.46,24.42,24.46,25600.0,24.43,24.46,24.42,24.46,25600.0
2014-11-17 10:50:00,24.45,24.46,24.42,24.45,19200.0,24.45,24.46,24.42,24.45,19200.0
2014-11-17 10:55:00,24.45,24.45,24.43,24.43,12000.0,24.45,24.45,24.43,24.43,12000.0
2014-11-17 11:00:00,24.43,24.44,24.42,24.43,44400.0,24.43,24.44,24.42,24.43,44400.0
2014-11-17 11:05:00,24.42,24.44,24.41,24.44,16400.0,24.42,24.44,24.41,24.44,16400.0
2014-11-17 11:10:00,24.41,24.46,24.4,24.46,43600.0,24.41,24.46,24.4,24.46,43600.0
2014-11-17 11:15:00,24.46,24.47,24.43,24.46,29200.0,24.46,24.47,24.43,24.46,29200.0
2014-11-17 11:20:00,24.46,24.46,24.43,24.44,20800.0,24.46,24.46,24.43,24.44,20800.0
2014-11-17 11:25:00,24.44,24.44,24.43,24.44,28800.0,24.44,24.44,24.43,24.44,28800.0
2014-11-17 11:30:00,24.44,24.45,24.43,24.43,45200.0,24.44,24.45,24.43,24.43,45200.0
2014-11-17 11:35:00,24.44,24.45,24.42,24.42,90800.0,24.44,24.45,24.42,24.42,90800.0
2014-11-17 11:40:00,24.42,24.43,24.4,24.42,44400.0,24.42,24.43,24.4,24.42,44400.0
2014-11-17 11:45:00,24.43,24.43,24.42,24.42,54000.0,24.43,24.43,24.42,24.42,54000.0
2014-11-17 11:50:00,24.41,24.41,24.38,24.38,32400.0,24.41,24.41,24.38,24.38,32400.0
2014-11-17 11:55:00,24.38,24.38,24.35,24.35,9600.0,24.38,24.38,24.35,24.35,9600.0
2014-11-17 12:00:00,24.36,24.36,24.32,24.32,16000.0,24.36,24.36,24.32,24.32,16000.0
2014-11-17 12:05:00,24.32,24.35,24.31,24.34,58000.0,24.32,24.35,24.31,24.34,58000.0
2014-11-17 12:10:00,24.34,24.37,24.34,24.36,15200.0,24.34,24.37,24.34,24.36,15200.0
2014-11-17 12:15:00,24.36,24.38,24.35,24.37,6000.0,24.36,24.38,24.35,24.37,6000.0
2014-11-17 12:20:00,24.37,24.37,24.36,24.36,6800.0,24.37,24.37,24.36,24.36,6800.0
2014-11-17 12:25:00,24.37,24.39,24.36,24.39,4800.0,24.37,24.39,24.36,24.39,4800.0
2014-11-17 12:30:00,24.38,24.39,24.37,24.38,23200.0,24.38,24.39,24.37,24.38,23200.0
2014-11-17 12:35:00,24.38,24.42,24.38,24.42,12400.0,24.38,24.42,24.38,24.42,12400.0
2014-11-17 12:40:00,24.43,24.43,24.42,24.43,18800.0,24.43,24.43,24.42,24.43,18800.0
2014-11-17 12:45:00,24.43,24.45,24.43,24.43,16000.0,24.43,24.45,24.43,24.43,16000.0
2014-11-17 12:50:00,24.44,24.44,24.43,24.44,10400.0,24.44,24.44,24.43,24.44,10400.0
2014-11-17 12:55:00,24.44,24.44,24.42,24.42,18400.0,24.44,24.44,24.42,24.42,18400.0
2014-11-17 13:00:00,24.42,24.42,24.42,24.42,2400.0,24.42,24.42,24.42,24.42,2400.0
2014-11-17 13:05:00,24.41,24.41,24.4,24.4,5600.0,24.41,24.41,24.4,24.4,5600.0
2014-11-17 13:10:00,24.39,24.41,24.39,24.41,4800.0,24.39,24.41,24.39,24.41,4800.0
2014-11-17 13:15:00,24.41,24.41,24.4,24.4,5200.0,24.41,24.41,24.4,24.4,5200.0
2014-11-17 13:20:00,24.4,24.43,24.4,24.42,8400.0,24.4,24.43,24.4,24.42,8400.0
2014-11-17 13:25:00,24.42,24.43,24.42,24.42,6000.0,24.42,24.43,24.42,24.42,6000.0
2014-11-17 13:30:00,24.42,24.43,24.42,24.43,2000.0,24.42,24.43,24.42,24.43,2000.0
2014-11-17 13:35:00,24.43,24.44,24.42,24.44,4400.0,24.43,24.44,24.42,24.44,4400.0
2014-11-17 13:40:00,24.44,24.44,24.41,24.43,9600.0,24.44,24.44,24.41,24.43,9600.0
2014-11-17 13:45:00,24.41,24.41,24.39,24.4,2800.0,24.41,24.41,24.39,24.4,2800.0
2014-11-17 13:50:00,24.39,24.39,24.37,24.37,7600.0,24.39,24.39,24.37,24.37,7600.0
2014-11-17 13:55:00,24.37,24.41,24.36,24.4,5200.0,24.37,24.41,24.36,24.4,5200.0
2014-11-17 14:00:00,24.4,24.43,24.39,24.42,48000.0,24.4,24.43,24.39,24.42,48000.0
2014-11-17 14:05:00,24.42,24.43,24.38,24.38,6800.0,24.42,24.43,24.38,24.38,6800.0
2014-11-17 14:10:00,24.39,24.4,24.39,24.4,3200.0,24.39,24.4,24.39,24.4,3200.0
2014-11-17 14:15:00,24.4,24.4,24.39,24.4,4400.0,24.4,24.4,24.39,24.4,4400.0
2014-11-17 14:20:00,24.39,24.4,24.38,24.4,11600.0,24.39,24.4,24.38,24.4,11600.0
2014-11-17 14:25:00,24.41,24.41,24.4,24.4,11200.0,24.41,24.41,24.4,24.4,11200.0
2014-11-17 14:30:00,24.4,24.44,24.4,24.44,53600.0,24.4,24.44,24.4,24.44,53600.0
2014-11-17 14:35:00,24.44,24.46,24.43,24.46,17200.0,24.44,24.46,24.43,24.46,17200.0
2014-11-17 14:40:00,24.46,24.46,24.43,24.44,14000.0,24.46,24.46,24.43,24.44,14000.0
2014-11-17 14:45:00,24.45,24.46,24.43,24.43,26000.0,24.45,24.46,24.43,24.43,26000.0
2014-11-17 14:50:00,24.42,24.48,24.42,24.47,14000.0,24.42,24.48,24.42,24.47,14000.0
2014-11-17 14:55:00,24.47,24.48,24.47,24.47,26000.0,24.47,24.48,24.47,24.47,26000.0
2014-11-17 15:00:00,24.47,24.48,24.46,24.48,12000.0,24.47,24.48,24.46,24.48,12000.0
2014-11-17 15:05:00,24.47,24.47,24.45,24.46,20000.0,24.47,24.47,24.45,24.46,20000.0
2014-11-17 15:10:00,24.46,24.46,24.43,24.45,11600.0,24.46,24.46,24.43,24.45,11600.0
2014-11-17 15:15:00,24.45,24.45,24.43,24.45,13200.0,24.45,24.45,24.43,24.45,13200.0
2014-11-17 15:20:00,24.45,24.46,24.43,24.45,21200.0,24.45,24.46,24.43,24.45,21200.0
2014-11-17 15:25:00,24.45,24.46,24.44,24.45,24000.0,24.45,24.46,24.44,24.45,24000.0
2014-11-17 15:30:00,24.45,24.45,24.44,24.44,27600.0,24.45,24.45,24.44,24.44,27600.0
2014-11-17 15:35:00,24.44,24.48,24.43,24.47,38000.0,24.44,24.48,24.43,24.47,38000.0
2014-11-17 15:40:00,24.48,24.48,24.47,24.47,42800.0,24.48,24.48,24.47,24.47,42800.0
2014-11-17 15:45:00,24.46,24.48,24.46,24.48,24000.0,24.46,24.48,24.46,24.48,24000.0
2014-11-17 15:50:00,24.48,24.5,24.48,24.5,56800.0,24.48,24.5,24.48,24.5,56800.0
2014-11-17 15:55:00,24.5,24.51,24.49,24.5,73600.0,24.5,24.51,24.49,24.5,73600.0
2014-11-18 09:30:00,24.59,24.68,24.57,24.66,32400.0,24.59,24.68,24.57,24.66,32400.0
2014-11-18 09:35:00,24.7,24.85,24.7,24.85,29600.0,24.7,24.85,24.7,24.85,29600.0
2014-11-18 09:40:00,24.84,24.95,24.81,24.95,50400.0,24.84,24.95,24.81,24.95,50400.0
2014-11-18 09:45:00,24.97,25.04,24.94,25.01,81200.0,24.97,25.04,24.94,25.01,81200.0
2014-11-18 09:50:00,25.03,25.04,24.98,25.0,132400.0,25.03,25.04,24.98,25.0,132400.0
2014-11-18 09:55:00,25.0,25.02,24.98,25.01,54400.0,25.0,25.02,24.98,25.01,54400.0
2014-11-18 10:00:00,25.04,25.04,24.97,24.97,66000.0,25.04,25.04,24.97,24.97,66000.0
2014-11-18 10:05:00,24.98,24.99,24.96,24.97,60400.0,24.98,24.99,24.96,24.97,60400.0
2014-11-18 10:10:00,24.96,24.96,24.89,24.91,37600.0,24.96,24.96,24.89,24.91,37600.0
2014-11-18 10:15:00,24.9,24.95,24.89,24.95,22000.0,24.9,24.95,24.89,24.95,22000.0
2014-11-18 10:20:00,24.93,24.93,24.86,24.87,32800.0,24.93,24.93,24.86,24.87,32800.0
2014-11-18 10:25:00,24.88,24.88,24.83,24.83,20000.0,24.88,24.88,24.83,24.83,20000.0
2014-11-18 10:30:00,24.85,24.85,24.8,24.8,35200.0,24.85,24.85,24.8,24.8,35200.0
2014-11-18 10:35:00,24.79,24.8,24.74,24.75,36000.0,24.79,24.8,24.74,24.75,36000.0
2014-11-18 10:40:00,24.75,24.76,24.72,24.72,47600.0,24.75,24.76,24.72,24.72,47600.0
2014-11-18 10:45:00,24.71,24.73,24.68,24.7,105200.0,24.71,24.73,24.68,24.7,105200.0
2014-11-18 10:50:00,24.7,24.71,24.69,24.69,10800.0,24.7,24.71,24.69,24.69,10800.0
2014-11-18 10:55:00,24.69,24.71,24.68,24.68,28000.0,24.69,24.71,24.68,24.68,28000.0
2014-11-18 11:00:00,24.68,24.68,24.64,24.64,16400.0,24.68,24.68,24.64,24.64,16400.0
2014-11-18 11:05:00,24.65,24.66,24.64,24.66,33200.0,24.65,24.66,24.64,24.66,33200.0
2014-11-18 11:10:00,24.66,24.68,24.66,24.67,34000.0,24.66,24.68,24.66,24.67,34000.0
2014-11-18 11:15:00,24.67,24.69,24.67,24.67,24400.0,24.67,24.69,24.67,24.67,24400.0
2014-11-18 11:20:00,24.68,24.68,24.66,24.66,30000.0,24.68,24.68,24.66,24.66,30000.0
2014-11-18 11:25:00,24.67,24.69,24.67,24.69,14000.0,24.67,24.69,24.67,24.69,14000.0
2014-11-18 11:30:00,24.7,24.75,24.7,24.74,14000.0,24.7,24.75,24.7,24.74,14000.0
2014-11-18 11:35:00,24.74,24.8,24.73,24.8,22000.0,24.74,24.8,24.73,24.8,22000.0
2014-11-18 11:40:00,24.8,24.8,24.79,24.79,14800.0,24.8,24.8,24.79,24.79,14800.0
2014-11-18 11:45:00,24.79,24.8,24.77,24.8,11200.0,24.79,24.8,24.77,24.8,11200.0
2014-11-18 11:50:00,24.81,24.82,24.79,24.82,22400.0,24.81,24.82,24.79,24.82,22400.0
2014-11-18 11:55:00,24.81,24.86,24.81,24.86,8400.0,24.81,24.86,24.81,24.86,8400.0
2014-11-18 12:00:00,24.86,24.89,24.84,24.89,37200.0,24.86,24.89,24.84,24.89,37200.0
2014-11-18 12:05:00,24.89,24.9,24.89,24.89,15600.0,24.89,24.9,24.89,24.89,15600.0
2014-11-18 12:10:00,24.89,24.89,24.87,24.88,21200.0,24.89,24.89,24.87,24.88,21200.0
2014-11-18 12:15:00,24.88,24.9,24.88,24.89,25200.0,24.88,24.9,24.88,24.89,25200.0
2014-11-18 12:20:00,24.89,24.91,24.89,24.9,22800.0,24.89,24.91,24.89,24.9,22800.0
2014-11-18 12:25:00,24.9,24.95,24.9,24.94,23200.0,24.9,24.95,24.9,24.94,23200.0
2014-11-18 12:30:00,24.93,24.95,24.93,24.93,10000.0,24.93,24.95,24.93,24.93,10000.0
2014-11-18 12:35:00,24.93,24.93,24.9,24.91,20400.0,24.93,24.93,24.9,24.91,20400.0
2014-11-18 12:40:00,24.91,24.91,24.86,24.86,23600.0,24.91,24.91,24.86,24.86,23600.0
2014-11-18 12:45:00,24.88,24.88,24.84,24.84,18400.0,24.88,24.88,24.84,24.84,18400.0
2014-11-18 12:50:00,24.84,24.86,24.84,24.86,13600.0,24.84,24.86,24.84,24.86,13600.0
2014-11-18 12:55:00,24.86,24.88,24.85,24.86,15200.0,24.86,24.88,24.85,24.86,15200.0
2014-11-18 13:00:00,24.86,24.86,24.82,24.83,16400.0,24.86,24.86,24.82,24.83,16400.0
2014-11-18 13:05:00,24.83,24.87,24.83,24.85,12400.0,24.83,24.87,24.83,24.85,12400.0
2014-11-18 13:10:00,24.84,24.86,24.83,24.83,18800.0,24.84,24.86,24.83,24.83,18800.0
2014-11-18 13:15:00,24.82,24.83,24.81,24.82,12400.0,24.82,24.83,24.81,24.82,12400.0
2014-11-18 13:20:00,24.81,24.82,24.81,24.81,9200.0,24.81,24.82,24.81,24.81,9200.0
2014-11-18 13:25:00,24.8,24.83,24.8,24.83,10800.0,24.8,24.83,24.8,24.83,10800.0
2014-11-18 13:30:00,24.83,24.83,24.8,24.81,17200.0,24.83,24.83,24.8,24.81,17200.0
2014-11-18 13:35:00,24.81,24.81,24.79,24.8,30800.0,24.81,24.81,24.79,24.8,30800.0
2014-11-18 13:40:00,24.8,24.83,24.79,24.8,13200.0,24.8,24.83,24.79,24.8,13200.0
2014-11-18 13:45:00,24.81,24.83,24.81,24.83,2400.0,24.81,24.83,24.81,24.83,2400.0
2014-11-18 13:50:00,24.83,24.88,24.83,24.88,4400.0,24.83,24.88,24.83,24.88,4400.0
2014-11-18 13:55:00,24.87,24.92,24.87,24.92,11200.0,24.87,24.92,24.87,24.92,11200.0
2014-11-18 14:00:00,24.92,24.94,24.91,24.93,4800.0,24.92,24.94,24.91,24.93,4800.0
2014-11-18 14:05:00,24.94,24.94,24.9,24.94,8800.0,24.94,24.94,24.9,24.94,8800.0
2014-11-18 14:10:00,24.94,24.96,24.94,24.95,12000.0,24.94,24.96,24.94,24.95,12000.0
2014-11-18 14:15:00,24.95,24.97,24.95,24.96,7200.0,24.95,24.97,24.95,24.96,7200.0
2014-11-18 14:20:00,24.96,24.96,24.93,24.93,12800.0,24.96,24.96,24.93,24.93,12800.0
2014-11-18 14:25:00,24.93,24.95,24.91,24.95,12400.0,24.93,24.95,24.91,24.95,12400.0
2014-11-18 14:30:00,24.95,24.95,24.91,24.91,7200.0,24.95,24.95,24.91,24.91,7200.0
2014-11-18 14:35:00,24.91,24.91,24.87,24.88,9600.0,24.91,24.91,24.87,24.88,9600.0
2014-11-18 14:40:00,24.87,24.88,24.83,24.83,13600.0,24.87,24.88,24.83,24.83,13600.0
2014-11-18 14:45:00,24.83,24.83,24.81,24.81,12400.0,24.83,24.83,24.81,24.81,12400.0
2014-11-18 14:50:00,24.81,24.81,24.79,24.79,5200.0,24.81,24.81,24.79,24.79,5200.0
2014-11-18 14:55:00,24.8,24.8,24.78,24.78,18000.0,24.8,24.8,24.78,24.78,18000.0
2014-11-18 15:00:00,24.78,24.8,24.78,24.79,16800.0,24.78,24.8,24.78,24.79,16800.0
2014-11-18 15:05:00,24.79,24.8,24.75,24.76,130800.0,24.79,24.8,24.75,24.76,130800.0
2014-11-18 15:10:00,24.75,24.76,24.75,24.75,54800.0,24.75,24.76,24.75,24.75,54800.0
2014-11-18 15:15:00,24.75,24.76,24.74,24.75,62400.0,24.75,24.76,24.74,24.75,62400.0
2014-11-18 15:20:00,24.75,24.75,24.69,24.7,30400.0,24.75,24.75,24.69,24.7,30400.0
2014-11-18 15:25:00,24.7,24.71,24.67,24.67,27600.0,24.7,24.71,24.67,24.67,27600.0
2014-11-18 15:30:00,24.67,24.67,24.66,24.66,37200.0,24.67,24.67,24.66,24.66,37200.0
2014-11-18 15:35:00,24.66,24.66,24.65,24.66,46000.0,24.66,24.66,24.65,24.66,46000.0
2014-11-18 15:40:00,24.66,24.66,24.64,24.65,48400.0,24.66,24.66,24.64,24.65,48400.0
2014-11-18 15:45:00,24.66,24.66,24.61,24.65,121600.0,24.66,24.66,24.61,24.65,121600.0
2014-11-18 15:50:00,24.65,24.66,24.62,24.64,64800.0,24.65,24.66,24.62,24.64,64800.0
2014-11-18 15:55:00,24.64,24.64,24.6,24.64,148800.0,24.64,24.64,24.6,24.64,148800.0
2014-11-19 09:30:00,24.57,24.62,24.45,24.47,35200.0,24.57,24.62,24.45,24.47,35200.0
2014-11-19 09:35:00,24.45,24.54,24.42,24.5,20800.0,24.45,24.54,24.42,24.5,20800.0
2014-11-19 09:40:00,24.54,24.55,24.46,24.48,84000.0,24.54,24.55,24.46,24.48,84000.0
2014-11-19 09:45:00,24.47,24.59,24.46,24.56,26800.0,24.47,24.59,24.46,24.56,26800.0
2014-11-19 09:50:00,24.57,24.62,24.57,24.59,3600.0,24.57,24.62,24.57,24.59,3600.0
2014-11-19 09:55:00,24.59,24.59,24.56,24.58,16400.0,24.59,24.59,24.56,24.58,16400.0
2014-11-19 10:00:00,24.56,24.63,24.56,24.61,39200.0,24.56,24.63,24.56,24.61,39200.0
2014-11-19 10:05:00,24.63,24.68,24.6,24.68,28800.0,24.63,24.68,24.6,24.68,28800.0
2014-11-19 10:10:00,24.69,24.7,24.67,24.7,9600.0,24.69,24.7,24.67,24.7,9600.0
2014-11-19 10:15:00,24.69,24.69,24.6,24.62,88000.0,24.69,24.69,24.6,24.62,88000.0
2014-11-19 10:20:00,24.61,24.63,24.6,24.6,9200.0,24.61,24.63,24.6,24.6,9200.0
2014-11-19 10:25:00,24.6,24.63,24.59,24.62,23200.0,24.6,24.63,24.59,24.62,23200.0
2014-11-19 10:30:00,24.62,24.67,24.62,24.67,6400.0,24.62,24.67,24.62,24.67,6400.0
2014-11-19 10:35:00,24.67,24.69,24.61,24.62,16800.0,24.67,24.69,24.61,24.62,16800.0
2014-11-19 10:40:00,24.59,24.59,24.56,24.56,15200.0,24.59,24.59,24.56,24.56,15200.0
2014-11-19 10:45:00,24.55,24.57,24.53,24.53,19200.0,24.55,24.57,24.53,24.53,19200.0
2014-11-19 10:50:00,24.53,24.55,24.53,24.53,12400.0,24.53,24.55,24.53,24.53,12400.0
2014-11-19 10:55:00,24.53,24.54,24.5,24.5,41600.0,24.53,24.54,24.5,24.5,41600.0
2014-11-19 11:00:00,24.5,24.51,24.49,24.5,39600.0,24.5,24.51,24.49,24.5,39600.0
2014-11-19 11:05:00,24.49,24.57,24.48,24.57,64000.0,24.49,24.57,24.48,24.57,64000.0
2014-11-19 11:10:00,24.57,24.58,24.55,24.56,18800.0,24.57,24.58,24.55,24.56,18800.0
2014-11-19 11:15:00,24.57,24.57,24.55,24.56,38400.0,24.57,24.57,24.55,24.56,38400.0
2014-11-19 11:20:00,24.55,24.58,24.54,24.58,11600.0,24.55,24.58,24.54,24.58,11600.0
2014-11-19 11:25:00,24.59,24.59,24.55,24.56,9600.0,24.59,24.59,24.55,24.56,9600.0
2014-11-19 11:30:00,24.55,24.59,24.55,24.59,9200.0,24.55,24.59,24.55,24.59,9200.0
2014-11-19 11:35:00,24.56,24.57,24.54,24.56,29600.0,24.56,24.57,24.54,24.56,29600.0
2014-11-19 11:40:00,24.57,24.62,24.57,24.61,43200.0,24.57,24.62,24.57,24.61,43200.0
2014-11-19 11:45:00,24.6,24.61,24.6,24.61,1200.0,24.6,24.61,24.6,24.61,1200.0
2014-11-19 11:50:00,24.62,24.63,24.6,24.61,15600.0,24.62,24.63,24.6,24.61,15600.0
2014-11-19 11:55:00,24.62,24.62,24.57,24.58,20400.0,24.62,24.62,24.57,24.58,20400.0
2014-11-19 12:00:00,24.58,24.59,24.58,24.59,6800.0,24.58,24.59,24.58,24.59,6800.0
2014-11-19 12:05:00,24.59,24.6,24.57,24.59,16400.0,24.59,24.6,24.57,24.59,16400.0
2014-11-19 12:10:00,24.59,24.59,24.54,24.55,34400.0,24.59,24.59,24.54,24.55,34400.0
2014-11-19 12:15:00,24.56,24.59,24.56,24.59,15600.0,24.56,24.59,24.56,24.59,15600.0
2014-11-19 12:20:00,24.58,24.58,24.57,24.58,2400.0,24.58,24.58,24.57,24.58,2400.0
2014-11-19 12:25:00,24.57,24.59,24.57,24.59,10800.0,24.57,24.59,24.57,24.59,10800.0
2014-11-19 12:30:00,24.58,24.58,24.56,24.57,17600.0,24.58,24.58,24.56,24.57,17600.0
2014-11-19 12:35:00,24.57,24.61,24.57,24.59,19200.0,24.57,24.61,24.57,24.59,19200.0
2014-11-19 12:40:00,24.59,24.6,24.59,24.59,2800.0,24.59,24.6,24.59,24.59,2800.0
2014-11-19 12:45:00,24.6,24.6,24.59,24.59,1200.0,24.6,24.6,24.59,24.59,1200.0
2014-11-19 12:50:00,24.6,24.61,24.6,24.61,1600.0,24.6,24.61,24.6,24.61,1600.0
2014-11-19 12:55:00,24.61,24.61,24.61,24.61,3200.0,24.61,24.61,24.61,24.61,3200.0
2014-11-19 13:00:00,24.62,24.63,24.61,24.61,4400.0,24.62,24.63,24.61,24.61,4400.0
2014-11-19 13:05:00,24.61,24.63,24.59,24.62,31600.0,24.61,24.63,24.59,24.62,31600.0
2014-11-19 13:10:00,24.63,24.65,24.63,24.65,18000.0,24.63,24.65,24.63,24.65,18000.0
2014-11-19 13:15:00,24.64,24.65,24.64,24.65,12000.0,24.64,24.65,24.64,24.65,12000.0
2014-11-19 13:20:00,24.66,24.69,24.65,24.69,10800.0,24.66,24.69,24.65,24.69,10800.0
2014-11-19 13:25:00,24.69,24.69,24.69,24.69,2400.0,24.69,24.69,24.69,24.69,2400.0
2014-11-19 13:30:00,24.68,24.68,24.66,24.67,5600.0,24.68,24.68,24.66,24.67,5600.0
2014-11-19 13:35:00,24.67,24.68,24.67,24.67,4400.0,24.67,24.68,24.67,24.67,4400.0
2014-11-19 13:40:00,24.66,24.68,24.66,24.67,7200.0,24.66,24.68,24.66,24.67,7200.0
2014-11-19 13:45:00,24.67,24.68,24.65,24.67,13600.0,24.67,24.68,24.65,24.67,13600.0
2014-11-19 13:50:00,24.67,24.67,24.66,24.67,3600.0,24.67,24.67,24.66,24.67,3600.0
2014-11-19 13:55:00,24.66,24.66,24.64,24.64,10400.0,24.66,24.66,24.64,24.64,10400.0
2014-11-19 14:00:00,24.66,24.71,24.64,24.7,28800.0,24.66,24.71,24.64,24.7,28800.0
2014-11-19 14:05:00,24.7,24.71,24.7,24.7,7200.0,24.7,24.71,24.7,24.7,7200.0
2014-11-19 14:10:00,24.71,24.71,24.68,24.68,4000.0,24.71,24.71,24.68,24.68,4000.0
2014-11-19 14:15:00,24.68,24.7,24.68,24.7,5600.0,24.68,24.7,24.68,24.7,5600.0
2014-11-19 14:20:00,24.7,24.7,24.62,24.62,16000.0,24.7,24.7,24.62,24.62,16000.0
2014-11-19 14:25:00,24.65,24.68,24.65,24.67,3200.0,24.65,24.68,24.65,24.67,3200.0
2014-11-19 14:30:00,24.65,24.67,24.65,24.66,8000.0,24.65,24.67,24.65,24.66,8000.0
2014-11-19 14:35:00,24.64,24.64,24.61,24.63,5200.0,24.64,24.64,24.61,24.63,5200.0
2014-11-19 14:40:00,24.63,24.64,24.63,24.64,10000.0,24.63,24.64,24.63,24.64,10000.0
2014-11-19 14:45:00,24.64,24.65,24.63,24.63,7600.0,24.64,24.65,24.63,24.63,7600.0
2014-11-19 14:50:00,24.64,24.66,24.64,24.66,9200.0,24.64,24.66,24.64,24.66,9200.0
2014-11-19 14:55:00,24.65,24.66,24.64,24.65,7200.0,24.65,24.66,24.64,24.65,7200.0
2014-11-19 15:00:00,24.66,24.69,24.66,24.67,32000.0,24.66,24.69,24.66,24.67,32000.0
2014-11-19 15:05:00,24.67,24.67,24.66,24.66,122000.0,24.67,24.67,24.66,24.66,122000.0
2014-11-19 15:10:00,24.66,24.67,24.65,24.65,52000.0,24.66,24.67,24.65,24.65,52000.0
2014-11-19 15:15:00,24.66,24.67,24.65,24.67,29200.0,24.66,24.67,24.65,24.67,29200.0
2014-11-19 15:20:00,24.67,24.69,24.66,24.67,43600.0,24.67,24.69,24.66,24.67,43600.0
2014-11-19 15:25:00,24.67,24.68,24.65,24.65,32400.0,24.67,24.68,24.65,24.65,32400.0
2014-11-19 15:30:00,24.65,24.65,24.63,24.64,10000.0,24.65,24.65,24.63,24.64,10000.0
2014-11-19 15:35:00,24.65,24.65,24.6,24.61,14800.0,24.65,24.65,24.6,24.61,14800.0
2014-11-19 15:40:00,24.6,24.6,24.58,24.59,20400.0,24.6,24.6,24.58,24.59,20400.0
2014-11-19 15:45:00,24.6,24.62,24.6,24.62,28800.0,24.6,24.62,24.6,24.62,28800.0
2014-11-19 15:50:00,24.62,24.63,24.6,24.61,26800.0,24.62,24.63,24.6,24.61,26800.0
2014-11-19 15:55:00,24.61,24.62,24.59,24.61,80400.0,24.61,24.62,24.59,24.61,80400.0
2014-11-20 09:30:00,24.43,24.51,24.42,24.45,15200.0,24.43,24.51,24.42,24.45,15200.0
2014-11-20 09:35:00,24.46,24.54,24.46,24.52,12400.0,24.46,24.54,24.46,24.52,12400.0
2014-11-20 09:40:00,24.53,24.53,24.48,24.48,7600.0,24.53,24.53,24.48,24.48,7600.0
2014-11-20 09:45:00,24.47,24.49,24.44,24.46,17600.0,24.47,24.49,24.44,24.46,17600.0
2014-11-20 09:50:00,24.46,24.56,24.46,24.56,19200.0,24.46,24.56,24.46,24.56,19200.0
2014-11-20 09:55:00,24.57,24.6,24.57,24.6,8000.0,24.57,24.6,24.57,24.6,8000.0
2014-11-20 10:00:00,24.6,24.64,24.6,24.64,9200.0,24.6,24.64,24.6,24.64,9200.0
2014-11-20 10:05:00,24.65,24.66,24.62,24.64,23200.0,24.65,24.66,24.62,24.64,23200.0
2014-11-20 10:10:00,24.64,24.64,24.6,24.62,6400.0,24.64,24.64,24.6,24.62,6400.0
2014-11-20 10:15:00,24.63,24.64,24.59,24.59,10000.0,24.63,24.64,24.59,24.59,10000.0
2014-11-20 10:20:00,24.6,24.65,24.59,24.63,29600.0,24.6,24.65,24.59,24.63,29600.0
2014-11-20 10:25:00,24.64,24.68,24.63,24.66,27200.0,24.64,24.68,24.63,24.66,27200.0
2014-11-20 10:30:00,24.68,24.68,24.65,24.68,56000.0,24.68,24.68,24.65,24.68,56000.0
2014-11-20 10:35:00,24.68,24.72,24.68,24.72,26800.0,24.68,24.72,24.68,24.72,26800.0
2014-11-20 10:40:00,24.72,24.74,24.72,24.73,11600.0,24.72,24.74,24.72,24.73,11600.0
2014-11-20 10:45:00,24.73,24.75,24.73,24.74,12000.0,24.73,24.75,24.73,24.74,12000.0
2014-11-20 10:50:00,24.75,24.75,24.73,24.73,6000.0,24.75,24.75,24.73,24.73,6000.0
2014-11-20 10:55:00,24.72,24.75,24.72,24.75,12800.0,24.72,24.75,24.72,24.75,12800.0
2014-11-20 11:00:00,24.74,24.76,24.74,24.75,8000.0,24.74,24.76,24.74,24.75,8000.0
2014-11-20 11:05:00,24.76,24.76,24.75,24.75,3200.0,24.76,24.76,24.75,24.75,3200.0
2014-11-20 11:10:00,24.76,24.78,24.75,24.77,13600.0,24.76,24.78,24.75,24.77,13600.0
2014-11-20 11:15:00,24.77,24.8,24.77,24.79,14800.0,24.77,24.8,24.77,24.79,14800.0
2014-11-20 11:20:00,24.8,24.81,24.8,24.81,7200.0,24.8,24.81,24.8,24.81,7200.0
2014-11-20 11:25:00,24.8,24.82,24.8,24.81,9200.0,24.8,24.82,24.8,24.81,9200.0
2014-11-20 11:30:00,24.82,24.83,24.77,24.78,9600.0,24.82,24.83,24.77,24.78,9600.0
2014-11-20 11:35:00,24.78,24.78,24.75,24.76,10800.0,24.78,24.78,24.75,24.76,10800.0
2014-11-20 11:40:00,24.75,24.75,24.73,24.74,5200.0,24.75,24.75,24.73,24.74,5200.0
2014-11-20 11:45:00,24.74,24.75,24.74,24.74,7600.0,24.74,24.75,24.74,24.74,7600.0
2014-11-20 11:50:00,24.73,24.74,24.73,24.74,15600.0,24.73,24.74,24.73,24.74,15600.0
2014-11-20 11:55:00,24.74,24.74,24.73,24.74,13200.0,24.74,24.74,24.73,24.74,13200.0
2014-11-20 12:00:00,24.74,24.76,24.74,24.76,22400.0,24.74,24.76,24.74,24.76,22400.0
2014-11-20 12:05:00,24.78,24.79,24.78,24.79,7200.0,24.78,24.79,24.78,24.79,7200.0
2014-11-20 12:10:00,24.8,24.82,24.79,24.82,13200.0,24.8,24.82,24.79,24.82,13200.0
2014-11-20 12:15:00,24.82,24.85,24.82,24.85,22800.0,24.82,24.85,24.82,24.85,22800.0
2014-11-20 12:20:00,24.85,24.86,24.84,24.85,11600.0,24.85,24.86,24.84,24.85,11600.0
2014-11-20 12:25:00,24.85,24.86,24.85,24.85,10400.0,24.85,24.86,24.85,24.85,10400.0
2014-11-20 12:30:00,24.85,24.86,24.84,24.84,8400.0,24.85,24.86,24.84,24.84,8400.0
2014-11-20 12:35:00,24.84,24.84,24.83,24.84,21200.0,24.84,24.84,24.83,24.84,21200.0
2014-11-20 12:40:00,24.83,24.83,24.81,24.81,6400.0,24.83,24.83,24.81,24.81,6400.0
2014-11-20 12:45:00,24.81,24.82,24.8,24.8,5200.0,24.81,24.82,24.8,24.8,5200.0
2014-11-20 12:50:00,24.8,24.8,24.79,24.79,3600.0,24.8,24.8,24.79,24.79,3600.0
2014-11-20 12:55:00,24.78,24.78,24.76,24.77,10800.0,24.78,24.78,24.76,24.77,10800.0
2014-11-20 13:00:00,24.76,24.77,24.76,24.77,2800.0,24.76,24.77,24.76,24.77,2800.0
2014-11-20 13:05:00,24.76,24.77,24.72,24.72,10800.0,24.76,24.77,24.72,24.72,10800.0
2014-11-20 13:10:00,24.73,24.74,24.73,24.74,2800.0,24.73,24.74,24.73,24.74,2800.0
2014-11-20 13:15:00,24.74,24.74,24.72,24.72,8400.0,24.74,24.74,24.72,24.72,8400.0
2014-11-20 13:20:00,24.73,24.73,24.7,24.7,3600.0,24.73,24.73,24.7,24.7,3600.0
2014-11-20 13:25:00,24.7,24.71,24.7,24.71,4000.0,24.7,24.71,24.7,24.71,4000.0
2014-11-20 13:30:00,24.71,24.71,24.7,24.71,7200.0,24.71,24.71,24.7,24.71,7200.0
2014-11-20 13:35:00,24.71,24.72,24.7,24.72,12800.0,24.71,24.72,24.7,24.72,12800.0
2014-11-20 13:40:00,24.72,24.72,24.71,24.71,11200.0,24.72,24.72,24.71,24.71,11200.0
2014-11-20 13:45:00,24.71,24.72,24.71,24.72,6000.0,24.71,24.72,24.71,24.72,6000.0
2014-11-20 13:50:00,24.73,24.73,24.71,24.72,12400.0,24.73,24.73,24.71,24.72,12400.0
2014-11-20 13:55:00,24.72,24.72,24.72,24.72,9600.0,24.72,24.72,24.72,24.72,9600.0
2014-11-20 14:00:00,24.73,24.73,24.72,24.72,7200.0,24.73,24.73,24.72,24.72,7200.0
2014-11-20 14:05:00,24.71,24.73,24.71,24.73,11600.0,24.71,24.73,24.71,24.73,11600.0
2014-11-20 14:10:00,24.73,24.74,24.72,24.74,6800.0,24.73,24.74,24.72,24.74,6800.0
2014-11-20 14:15:00,24.73,24.73,24.72,24.72,20400.0,24.73,24.73,24.72,24.72,20400.0
2014-11-20 14:20:00,24.72,24.72,24.7,24.7,5600.0,24.72,24.72,24.7,24.7,5600.0
2014-11-20 14:25:00,24.71,24.71,24.67,24.68,82400.0,24.71,24.71,24.67,24.68,82400.0
2014-11-20 14:30:00,24.67,24.67,24.66,24.66,6400.0,24.67,24.67,24.66,24.66,6400.0
2014-11-20 14:35:00,24.66,24.66,24.61,24.61,18000.0,24.66,24.66,24.61,24.61,18000.0
2014-11-20 14:40:00,24.61,24.61,24.58,24.59,36400.0,24.61,24.61,24.58,24.59,36400.0
2014-11-20 14:45:00,24.59,24.59,24.56,24.56,13200.0,24.59,24.59,24.56,24.56,13200.0
2014-11-20 14:50:00,24.56,24.57,24.49,24.56,72400.0,24.56,24.57,24.49,24.56,72400.0
2014-11-20 14:55:00,24.56,24.56,24.53,24.54,16800.0,24.56,24.56,24.53,24.54,16800.0
2014-11-20 15:00:00,24.53,24.56,24.53,24.55,9200.0,24.53,24.56,24.53,24.55,9200.0
2014-11-20 15:05:00,24.56,24.57,24.56,24.57,5200.0,24.56,24.57,24.56,24.57,5200.0
2014-11-20 15:10:00,24.57,24.57,24.56,24.56,10000.0,24.57,24.57,24.56,24.56,10000.0
2014-11-20 15:15:00,24.56,24.59,24.56,24.59,18400.0,24.56,24.59,24.56,24.59,18400.0
2014-11-20 15:20:00,24.59,24.6,24.59,24.6,14000.0,24.59,24.6,24.59,24.6,14000.0
2014-11-20 15:25:00,24.59,24.62,24.59,24.62,15600.0,24.59,24.62,24.59,24.62,15600.0
2014-11-20 15:30:00,24.62,24.66,24.62,24.66,12800.0,24.62,24.66,24.62,24.66,12800.0
2014-11-20 15:35:00,24.66,24.68,24.65,24.68,20800.0,24.66,24.68,24.65,24.68,20800.0
2014-11-20 15:40:00,24.68,24.7,24.68,24.68,16400.0,24.68,24.7,24.68,24.68,16400.0
2014-11-20 15:45:00,24.69,24.69,24.64,24.65,34000.0,24.69,24.69,24.64,24.65,34000.0
2014-11-20 15:50:00,24.65,24.68,24.65,24.67,19200.0,24.65,24.68,24.65,24.67,19200.0
2014-11-20 15:55:00,24.67,24.69,24.67,24.69,42800.0,24.67,24.69,24.67,24.69,42800.0
2014-11-21 09:30:00,24.93,24.93,24.93,24.93,1200.0,24.93,24.93,24.93,24.93,1200.0
2014-11-21 09:35:00,24.95,24.98,24.86,24.88,49600.0,24.95,24.98,24.86,24.88,49600.0
2014-11-21 09:40:00,24.84,24.86,24.78,24.82,8800.0,24.84,24.86,24.78,24.82,8800.0
2014-11-21 09:45:00,24.82,24.84,24.8,24.8,16400.0,24.82,24.84,24.8,24.8,16400.0
2014-11-21 09:50:00,24.81,24.83,24.8,24.82,16000.0,24.81,24.83,24.8,24.82,16000.0
2014-11-21 09:55:00,24.8,24.85,24.79,24.85,9200.0,24.8,24.85,24.79,24.85,9200.0
2014-11-21 10:00:00,24.85,24.85,24.74,24.74,37200.0,24.85,24.85,24.74,24.74,37200.0
2014-11-21 10:05:00,24.75,24.75,24.73,24.75,8000.0,24.75,24.75,24.73,24.75,8000.0
2014-11-21 10:10:00,24.75,24.79,24.75,24.79,7200.0,24.75,24.79,24.75,24.79,7200.0
2014-11-21 10:15:00,24.8,24.84,24.8,24.84,10400.0,24.8,24.84,24.8,24.84,10400.0
2014-11-21 10:20:00,24.83,24.84,24.81,24.82,14800.0,24.83,24.84,24.81,24.82,14800.0
2014-11-21 10:25:00,24.83,24.84,24.81,24.81,7200.0,24.83,24.84,24.81,24.81,7200.0
2014-11-21 10:30:00,24.84,24.84,24.82,24.82,4000.0,24.84,24.84,24.82,24.82,4000.0
2014-11-21 10:35:00,24.82,24.83,24.82,24.83,10000.0,24.82,24.83,24.82,24.83,10000.0
2014-11-21 10:40:00,24.83,24.83,24.77,24.77,7200.0,24.83,24.83,24.77,24.77,7200.0
2014-11-21 10:45:00,24.78,24.79,24.76,24.77,3200.0,24.78,24.79,24.76,24.77,3200.0
2014-11-21 10:50:00,24.75,24.75,24.72,24.72,10000.0,24.75,24.75,24.72,24.72,10000.0
2014-11-21 10:55:00,24.73,24.73,24.68,24.68,16400.0,24.73,24.73,24.68,24.68,16400.0
2014-11-21 11:00:00,24.68,24.68,24.63,24.65,21200.0,24.68,24.68,24.63,24.65,21200.0
2014-11-21 11:05:00,24.64,24.66,24.62,24.66,9200.0,24.64,24.66,24.62,24.66,9200.0
2014-11-21 11:10:00,24.65,24.71,24.65,24.71,7200.0,24.65,24.71,24.65,24.71,7200.0
2014-11-21 11:15:00,24.71,24.71,24.68,24.68,10000.0,24.71,24.71,24.68,24.68,10000.0
2014-11-21 11:20:00,24.69,24.7,24.68,24.7,9200.0,24.69,24.7,24.68,24.7,9200.0
2014-11-21 11:25:00,24.7,24.7,24.69,24.69,3600.0,24.7,24.7,24.69,24.69,3600.0
2014-11-21 11:30:00,24.68,24.7,24.68,24.7,13200.0,24.68,24.7,24.68,24.7,13200.0
2014-11-21 11:35:00,24.69,24.69,24.65,24.66,13600.0,24.69,24.69,24.65,24.66,13600.0
2014-11-21 11:40:00,24.66,24.69,24.66,24.69,24000.0,24.66,24.69,24.66,24.69,24000.0
2014-11-21 11:45:00,24.68,24.71,24.67,24.71,30800.0,24.68,24.71,24.67,24.71,30800.0
2014-11-21 11:50:00,24.72,24.73,24.72,24.72,6000.0,24.72,24.73,24.72,24.72,6000.0
2014-11-21 11:55:00,24.72,24.72,24.69,24.69,3600.0,24.72,24.72,24.69,24.69,3600.0
2014-11-21 12:00:00,24.69,24.7,24.68,24.68,8400.0,24.69,24.7,24.68,24.68,8400.0
2014-11-21 12:05:00,24.67,24.67,24.64,24.64,7200.0,24.67,24.67,24.64,24.64,7200.0
2014-11-21 12:10:00,24.63,24.64,24.63,24.63,8000.0,24.63,24.64,24.63,24.63,8000.0
2014-11-21 12:15:00,24.61,24.63,24.61,24.61,14400.0,24.61,24.63,24.61,24.61,14400.0
2014-11-21 12:20:00,24.61,24.61,24.56,24.57,28000.0,24.61,24.61,24.56,24.57,28000.0
2014-11-21 12:25:00,24.58,24.61,24.58,24.59,5600.0,24.58,24.61,24.58,24.59,5600.0
2014-11-21 12:30:00,24.59,24.6,24.59,24.59,4800.0,24.59,24.6,24.59,24.59,4800.0
2014-11-21 12:35:00,24.59,24.63,24.59,24.63,6400.0,24.59,24.63,24.59,24.63,6400.0
2014-11-21 12:40:00,24.63,24.64,24.62,24.63,12800.0,24.63,24.64,24.62,24.63,12800.0
2014-11-21 12:45:00,24.64,24.64,24.63,24.63,4400.0,24.64,24.64,24.63,24.63,4400.0
2014-11-21 12:50:00,24.64,24.64,24.63,24.63,7600.0,24.64,24.64,24.63,24.63,7600.0
2014-11-21 12:55:00,24.64,24.66,24.63,24.66,6400.0,24.64,24.66,24.63,24.66,6400.0
2014-11-21 13:00:00,24.65,24.65,24.64,24.65,4800.0,24.65,24.65,24.64,24.65,4800.0
2014-11-21 13:05:00,24.65,24.66,24.64,24.66,8800.0,24.65,24.66,24.64,24.66,8800.0
2014-11-21 13:10:00,24.65,24.67,24.65,24.67,16400.0,24.65,24.67,24.65,24.67,16400.0
2014-11-21 13:15:00,24.67,24.67,24.66,24.66,2800.0,24.67,24.67,24.66,24.66,2800.0
2014-11-21 13:20:00,24.66,24.67,24.66,24.66,7200.0,24.66,24.67,24.66,24.66,7200.0
2014-11-21 13:25:00,24.66,24.66,24.59,24.59,6800.0,24.66,24.66,24.59,24.59,6800.0
2014-11-21 13:30:00,24.59,24.59,24.56,24.56,10800.0,24.59,24.59,24.56,24.56,10800.0
2014-11-21 13:35:00,24.56,24.57,24.56,24.57,20000.0,24.56,24.57,24.56,24.57,20000.0
2014-11-21 13:40:00,24.59,24.59,24.57,24.58,8000.0,24.59,24.59,24.57,24.58,8000.0
2014-11-21 13:45:00,24.59,24.59,24.58,24.59,6000.0,24.59,24.59,24.58,24.59,6000.0
2014-11-21 13:50:00,24.59,24.59,24.57,24.57,22000.0,24.59,24.59,24.57,24.57,22000.0
2014-11-21 13:55:00,24.57,24.59,24.57,24.59,8400.0,24.57,24.59,24.57,24.59,8400.0
2014-11-21 14:00:00,24.59,24.6,24.59,24.59,11200.0,24.59,24.6,24.59,24.59,11200.0
2014-11-21 14:05:00,24.59,24.59,24.58,24.59,15200.0,24.59,24.59,24.58,24.59,15200.0
2014-11-21 14:10:00,24.59,24.59,24.56,24.57,23200.0,24.59,24.59,24.56,24.57,23200.0
2014-11-21 14:15:00,24.57,24.57,24.55,24.55,14400.0,24.57,24.57,24.55,24.55,14400.0
2014-11-21 14:20:00,24.55,24.55,24.52,24.52,10400.0,24.55,24.55,24.52,24.52,10400.0
2014-11-21 14:25:00,24.52,24.53,24.51,24.51,19600.0,24.52,24.53,24.51,24.51,19600.0
2014-11-21 14:30:00,24.51,24.51,24.48,24.5,17600.0,24.51,24.51,24.48,24.5,17600.0
2014-11-21 14:35:00,24.5,24.5,24.47,24.48,14000.0,24.5,24.5,24.47,24.48,14000.0
2014-11-21 14:40:00,24.48,24.52,24.48,24.52,24400.0,24.48,24.52,24.48,24.52,24400.0
2014-11-21 14:45:00,24.52,24.53,24.52,24.52,11200.0,24.52,24.53,24.52,24.52,11200.0
2014-11-21 14:50:00,24.52,24.53,24.5,24.53,26800.0,24.52,24.53,24.5,24.53,26800.0
2014-11-21 14:55:00,24.54,24.57,24.53,24.56,31600.0,24.54,24.57,24.53,24.56,31600.0
2014-11-21 15:00:00,24.55,24.58,24.55,24.58,24400.0,24.55,24.58,24.55,24.58,24400.0
2014-11-21 15:05:00,24.58,24.59,24.57,24.59,20000.0,24.58,24.59,24.57,24.59,20000.0
2014-11-21 15:10:00,24.59,24.6,24.58,24.58,16400.0,24.59,24.6,24.58,24.58,16400.0
2014-11-21 15:15:00,24.58,24.6,24.58,24.6,10400.0,24.58,24.6,24.58,24.6,10400.0
2014-11-21 15:20:00,24.6,24.61,24.6,24.61,26800.0,24.6,24.61,24.6,24.61,26800.0
2014-11-21 15:25:00,24.61,24.63,24.61,24.63,24400.0,24.61,24.63,24.61,24.63,24400.0
2014-11-21 15:30:00,24.62,24.64,24.62,24.64,69200.0,24.62,24.64,24.62,24.64,69200.0
2014-11-21 15:35:00,24.64,24.64,24.6,24.6,20000.0,24.64,24.64,24.6,24.6,20000.0
2014-11-21 15:40:00,24.6,24.6,24.55,24.55,30000.0,24.6,24.6,24.55,24.55,30000.0
2014-11-21 15:45:00,24.55,24.57,24.53,24.53,41200.0,24.55,24.57,24.53,24.53,41200.0
2014-11-21 15:50:00,24.53,24.56,24.53,24.54,77200.0,24.53,24.56,24.53,24.54,77200.0
2014-11-21 15:55:00,24.54,24.59,24.54,24.59,304000.0,24.54,24.59,24.54,24.59,304000.0
2014-11-24 09:30:00,24.69,24.76,24.69,24.76,31600.0,24.69,24.76,24.69,24.76,31600.0
2014-11-24 09:35:00,24.72,24.72,24.61,24.61,38800.0,24.72,24.72,24.61,24.61,38800.0
2014-11-24 09:40:00,24.67,24.72,24.64,24.72,34000.0,24.67,24.72,24.64,24.72,34000.0
2014-11-24 09:45:00,24.72,24.74,24.7,24.72,107600.0,24.72,24.74,24.7,24.72,107600.0
2014-11-24 09:50:00,24.7,24.7,24.65,24.68,29200.0,24.7,24.7,24.65,24.68,29200.0
2014-11-24 09:55:00,24.73,24.73,24.62,24.64,34400.0,24.73,24.73,24.62,24.64,34400.0
2014-11-24 10:00:00,24.64,24.73,24.64,24.73,44800.0,24.64,24.73,24.64,24.73,44800.0
2014-11-24 10:05:00,24.74,24.78,24.72,24.75,28000.0,24.74,24.78,24.72,24.75,28000.0
2014-11-24 10:10:00,24.74,24.76,24.73,24.73,13600.0,24.74,24.76,24.73,24.73,13600.0
2014-11-24 10:15:00,24.74,24.77,24.72,24.74,28000.0,24.74,24.77,24.72,24.74,28000.0
2014-11-24 10:20:00,24.74,24.74,24.7,24.71,46400.0,24.74,24.74,24.7,24.71,46400.0
2014-11-24 10:25:00,24.71,24.77,24.71,24.73,8000.0,24.71,24.77,24.71,24.73,8000.0
2014-11-24 10:30:00,24.74,24.74,24.68,24.69,23600.0,24.74,24.74,24.68,24.69,23600.0
2014-11-24 10:35:00,24.69,24.71,24.68,24.69,10800.0,24.69,24.71,24.68,24.69,10800.0
2014-11-24 10:40:00,24.71,24.71,24.69,24.7,8800.0,24.71,24.71,24.69,24.7,8800.0
2014-11-24 10:45:00,24.68,24.73,24.68,24.73,24800.0,24.68,24.73,24.68,24.73,24800.0
2014-11-24 10:50:00,24.73,24.74,24.72,24.74,20000.0,24.73,24.74,24.72,24.74,20000.0
2014-11-24 10:55:00,24.74,24.74,24.71,24.73,18400.0,24.74,24.74,24.71,24.73,18400.0
2014-11-24 11:00:00,24.73,24.74,24.73,24.73,16000.0,24.73,24.74,24.73,24.73,16000.0
2014-11-24 11:05:00,24.74,24.74,24.7,24.71,71200.0,24.74,24.74,24.7,24.71,71200.0
2014-11-24 11:10:00,24.71,24.72,24.7,24.7,21200.0,24.71,24.72,24.7,24.7,21200.0
2014-11-24 11:15:00,24.7,24.71,24.7,24.71,3200.0,24.7,24.71,24.7,24.71,3200.0
2014-11-24 11:20:00,24.72,24.72,24.71,24.72,4400.0,24.72,24.72,24.71,24.72,4400.0
2014-11-24 11:25:00,24.71,24.72,24.69,24.7,14000.0,24.71,24.72,24.69,24.7,14000.0
2014-11-24 11:30:00,24.7,24.7,24.65,24.65,33600.0,24.7,24.7,24.65,24.65,33600.0
2014-11-24 11:35:00,24.65,24.68,24.65,24.67,14800.0,24.65,24.68,24.65,24.67,14800.0
2014-11-24 11:40:00,24.67,24.68,24.67,24.68,9200.0,24.67,24.68,24.67,24.68,9200.0
2014-11-24 11:45:00,24.68,24.69,24.68,24.69,2800.0,24.68,24.69,24.68,24.69,2800.0
2014-11-24 11:50:00,24.7,24.72,24.7,24.71,19200.0,24.7,24.72,24.7,24.71,19200.0
2014-11-24 11:55:00,24.71,24.74,24.71,24.73,34800.0,24.71,24.74,24.71,24.73,34800.0
2014-11-24 12:00:00,24.73,24.73,24.71,24.73,86800.0,24.73,24.73,24.71,24.73,86800.0
2014-11-24 12:05:00,24.73,24.73,24.71,24.72,16000.0,24.73,24.73,24.71,24.72,16000.0
2014-11-24 12:10:00,24.72,24.73,24.71,24.71,16000.0,24.72,24.73,24.71,24.71,16000.0
2014-11-24 12:15:00,24.71,24.72,24.7,24.71,14000.0,24.71,24.72,24.7,24.71,14000.0
2014-11-24 12:20:00,24.71,24.72,24.71,24.71,6800.0,24.71,24.72,24.71,24.71,6800.0
2014-11-24 12:25:00,24.71,24.73,24.71,24.73,19600.0,24.71,24.73,24.71,24.73,19600.0
2014-11-24 12:30:00,24.73,24.73,24.71,24.72,6000.0,24.73,24.73,24.71,24.72,6000.0
2014-11-24 12:35:00,24.72,24.73,24.71,24.72,28000.0,24.72,24.73,24.71,24.72,28000.0
2014-11-24 12:40:00,24.72,24.73,24.71,24.71,21200.0,24.72,24.73,24.71,24.71,21200.0
2014-11-24 12:45:00,24.71,24.73,24.71,24.73,9200.0,24.71,24.73,24.71,24.73,9200.0
2014-11-24 12:50:00,24.73,24.74,24.72,24.73,11200.0,24.73,24.74,24.72,24.73,11200.0
2014-11-24 12:55:00,24.74,24.74,24.73,24.73,19600.0,24.74,24.74,24.73,24.73,19600.0
2014-11-24 13:00:00,24.74,24.74,24.73,24.73,6400.0,24.74,24.74,24.73,24.73,6400.0
2014-11-24 13:05:00,24.73,24.74,24.72,24.73,15600.0,24.73,24.74,24.72,24.73,15600.0
2014-11-24 13:10:00,24.73,24.73,24.73,24.73,6800.0,24.73,24.73,24.73,24.73,6800.0
2014-11-24 13:15:00,24.73,24.73,24.71,24.71,15200.0,24.73,24.73,24.71,24.71,15200.0
2014-11-24 13:20:00,24.72,24.72,24.71,24.71,7600.0,24.72,24.72,24.71,24.71,7600.0
2014-11-24 13:25:00,24.71,24.72,24.71,24.72,10400.0,24.71,24.72,24.71,24.72,10400.0
2014-11-24 13:30:00,24.71,24.72,24.7,24.72,6400.0,24.71,24.72,24.7,24.72,6400.0
2014-11-24 13:35:00,24.72,24.72,24.71,24.72,14800.0,24.72,24.72,24.71,24.72,14800.0
2014-11-24 13:40:00,24.72,24.72,24.69,24.69,32800.0,24.72,24.72,24.69,24.69,32800.0
2014-11-24 13:45:00,24.68,24.72,24.68,24.71,28800.0,24.68,24.72,24.68,24.71,28800.0
2014-11-24 13:50:00,24.72,24.72,24.71,24.72,28000.0,24.72,24.72,24.71,24.72,28000.0
2014-11-24 13:55:00,24.72,24.73,24.7,24.71,30800.0,24.72,24.73,24.7,24.71,30800.0
2014-11-24 14:00:00,24.71,24.71,24.7,24.7,16400.0,24.71,24.71,24.7,24.7,16400.0
2014-11-24 14:05:00,24.71,24.72,24.7,24.71,20400.0,24.71,24.72,24.7,24.71,20400.0
2014-11-24 14:10:00,24.71,24.71,24.7,24.71,13600.0,24.71,24.71,24.7,24.71,13600.0
2014-11-24 14:15:00,24.71,24.71,24.7,24.7,20400.0,24.71,24.71,24.7,24.7,20400.0
2014-11-24 14:20:00,24.7,24.71,24.7,24.7,39200.0,24.7,24.71,24.7,24.7,39200.0
2014-11-24 14:25:00,24.71,24.72,24.68,24.68,60800.0,24.71,24.72,24.68,24.68,60800.0
2014-11-24 14:30:00,24.68,24.68,24.66,24.66,32000.0,24.68,24.68,24.66,24.66,32000.0
2014-11-24 14:35:00,24.66,24.66,24.64,24.65,41200.0,24.66,24.66,24.64,24.65,41200.0
2014-11-24 14:40:00,24.65,24.65,24.64,24.65,39200.0,24.65,24.65,24.64,24.65,39200.0
2014-11-24 14:45:00,24.65,24.65,24.64,24.65,28800.0,24.65,24.65,24.64,24.65,28800.0
2014-11-24 14:50:00,24.65,24.65,24.64,24.64,49600.0,24.65,24.65,24.64,24.64,49600.0
2014-11-24 14:55:00,24.64,24.64,24.62,24.62,44000.0,24.64,24.64,24.62,24.62,44000.0
2014-11-24 15:00:00,24.63,24.64,24.63,24.63,18400.0,24.63,24.64,24.63,24.63,18400.0
2014-11-24 15:05:00,24.63,24.63,24.62,24.63,29600.0,24.63,24.63,24.62,24.63,29600.0
2014-11-24 15:10:00,24.63,24.63,24.62,24.63,85200.0,24.63,24.63,24.62,24.63,85200.0
2014-11-24 15:15:00,24.63,24.64,24.63,24.64,55600.0,24.63,24.64,24.63,24.64,55600.0
2014-11-24 15:20:00,24.64,24.65,24.64,24.65,30800.0,24.64,24.65,24.64,24.65,30800.0
2014-11-24 15:25:00,24.65,24.68,24.65,24.68,40800.0,24.65,24.68,24.65,24.68,40800.0
2014-11-24 15:30:00,24.68,24.69,24.67,24.68,62000.0,24.68,24.69,24.67,24.68,62000.0
2014-11-24 15:35:00,24.68,24.68,24.66,24.66,38800.0,24.68,24.68,24.66,24.66,38800.0
2014-11-24 15:40:00,24.66,24.66,24.64,24.64,68800.0,24.66,24.66,24.64,24.64,68800.0
2014-11-24 15:45:00,24.64,24.64,24.62,24.63,92000.0,24.64,24.64,24.62,24.63,92000.0
2014-11-24 15:50:00,24.63,24.63,24.62,24.63,85200.0,24.63,24.63,24.62,24.63,85200.0
2014-11-24 15:55:00,24.63,24.67,24.63,24.67,211600.0,24.63,24.67,24.63,24.67,211600.0
2014-11-25 09:30:00,24.83,24.87,24.66,24.7,59200.0,24.83,24.87,24.66,24.7,59200.0
2014-11-25 09:35:00,24.73,24.73,24.68,24.71,6800.0,24.73,24.73,24.68,24.71,6800.0
2014-11-25 09:40:00,24.68,24.72,24.67,24.69,13600.0,24.68,24.72,24.67,24.69,13600.0
2014-11-25 09:45:00,24.7,24.71,24.67,24.68,7200.0,24.7,24.71,24.67,24.68,7200.0
2014-11-25 09:50:00,24.68,24.69,24.67,24.67,70800.0,24.68,24.69,24.67,24.67,70800.0
2014-11-25 09:55:00,24.67,24.7,24.65,24.67,76800.0,24.67,24.7,24.65,24.67,76800.0
2014-11-25 10:00:00,24.66,24.69,24.63,24.66,50800.0,24.66,24.69,24.63,24.66,50800.0
2014-11-25 10:05:00,24.65,24.69,24.61,24.61,47200.0,24.65,24.69,24.61,24.61,47200.0
2014-11-25 10:10:00,24.65,24.66,24.64,24.65,9200.0,24.65,24.66,24.64,24.65,9200.0
2014-11-25 10:15:00,24.68,24.69,24.65,24.65,14000.0,24.68,24.69,24.65,24.65,14000.0
2014-11-25 10:20:00,24.66,24.69,24.63,24.63,10400.0,24.66,24.69,24.63,24.63,10400.0
2014-11-25 10:25:00,24.67,24.69,24.67,24.69,8000.0,24.67,24.69,24.67,24.69,8000.0
2014-11-25 10:30:00,24.68,24.69,24.67,24.67,6000.0,24.68,24.69,24.67,24.67,6000.0
2014-11-25 10:35:00,24.67,24.7,24.67,24.68,23200.0,24.67,24.7,24.67,24.68,23200.0
2014-11-25 10:40:00,24.68,24.69,24.68,24.68,16000.0,24.68,24.69,24.68,24.68,16000.0
2014-11-25 10:45:00,24.69,24.7,24.68,24.69,21200.0,24.69,24.7,24.68,24.69,21200.0
2014-11-25 10:50:00,24.69,24.72,24.67,24.68,22000.0,24.69,24.72,24.67,24.68,22000.0
2014-11-25 10:55:00,24.68,24.69,24.67,24.68,8800.0,24.68,24.69,24.67,24.68,8800.0
2014-11-25 11:00:00,24.68,24.68,24.66,24.67,9600.0,24.68,24.68,24.66,24.67,9600.0
2014-11-25 11:05:00,24.68,24.68,24.64,24.64,18400.0,24.68,24.68,24.64,24.64,18400.0
2014-11-25 11:10:00,24.64,24.65,24.64,24.64,9600.0,24.64,24.65,24.64,24.64,9600.0
2014-11-25 11:15:00,24.64,24.65,24.63,24.63,28400.0,24.64,24.65,24.63,24.63,28400.0
2014-11-25 11:20:00,24.65,24.65,24.63,24.63,14800.0,24.65,24.65,24.63,24.63,14800.0
2014-11-25 11:25:00,24.63,24.63,24.61,24.61,6800.0,24.63,24.63,24.61,24.61,6800.0
2014-11-25 11:30:00,24.6,24.61,24.57,24.57,48400.0,24.6,24.61,24.57,24.57,48400.0
2014-11-25 11:35:00,24.57,24.58,24.57,24.58,8400.0,24.57,24.58,24.57,24.58,8400.0
2014-11-25 11:40:00,24.57,24.57,24.56,24.57,21600.0,24.57,24.57,24.56,24.57,21600.0
2014-11-25 11:45:00,24.57,24.57,24.53,24.56,46800.0,24.57,24.57,24.53,24.56,46800.0
2014-11-25 11:50:00,24.56,24.58,24.55,24.58,12800.0,24.56,24.58,24.55,24.58,12800.0
2014-11-25 11:55:00,24.57,24.59,24.56,24.59,22400.0,24.57,24.59,24.56,24.59,22400.0
2014-11-25 12:00:00,24.59,24.59,24.59,24.59,7200.0,24.59,24.59,24.59,24.59,7200.0
2014-11-25 12:05:00,24.63,24.65,24.63,24.65,6800.0,24.63,24.65,24.63,24.65,6800.0
2014-11-25 12:10:00,24.65,24.67,24.65,24.67,6800.0,24.65,24.67,24.65,24.67,6800.0
2014-11-25 12:15:00,24.66,24.69,24.66,24.69,1600.0,24.66,24.69,24.66,24.69,1600.0
2014-11-25 12:20:00,24.69,24.72,24.69,24.71,18800.0,24.69,24.72,24.69,24.71,18800.0
2014-11-25 12:25:00,24.71,24.71,24.68,24.68,10400.0,24.71,24.71,24.68,24.68,10400.0
2014-11-25 12:30:00,24.68,24.69,24.67,24.68,13200.0,24.68,24.69,24.67,24.68,13200.0
2014-11-25 12:35:00,24.68,24.69,24.68,24.68,10400.0,24.68,24.69,24.68,24.68,10400.0
2014-11-25 12:40:00,24.69,24.69,24.67,24.68,6400.0,24.69,24.69,24.67,24.68,6400.0
2014-11-25 12:45:00,24.67,24.71,24.67,24.71,5600.0,24.67,24.71,24.67,24.71,5600.0
2014-11-25 12:50:00,24.71,24.71,24.7,24.7,5200.0,24.71,24.71,24.7,24.7,5200.0
2014-11-25 12:55:00,24.71,24.71,24.7,24.71,5600.0,24.71,24.71,24.7,24.71,5600.0
2014-11-25 13:00:00,24.7,24.73,24.69,24.69,28800.0,24.7,24.73,24.69,24.69,28800.0
2014-11-25 13:05:00,24.68,24.68,24.67,24.67,3600.0,24.68,24.68,24.67,24.67,3600.0
2014-11-25 13:10:00,24.67,24.68,24.67,24.68,5600.0,24.67,24.68,24.67,24.68,5600.0
2014-11-25 13:15:00,24.71,24.71,24.71,24.71,400.0,24.71,24.71,24.71,24.71,400.0
2014-11-25 13:20:00,24.7,24.72,24.7,24.71,8000.0,24.7,24.72,24.7,24.71,8000.0
2014-11-25 13:25:00,24.71,24.72,24.7,24.7,8400.0,24.71,24.72,24.7,24.7,8400.0
2014-11-25 13:30:00,24.72,24.72,24.7,24.7,4400.0,24.72,24.72,24.7,24.7,4400.0
2014-11-25 13:35:00,24.71,24.72,24.67,24.67,19200.0,24.71,24.72,24.67,24.67,19200.0
2014-11-25 13:40:00,24.68,24.71,24.68,24.71,5200.0,24.68,24.71,24.68,24.71,5200.0
2014-11-25 13:45:00,24.7,24.72,24.69,24.71,70800.0,24.7,24.72,24.69,24.71,70800.0
2014-11-25 13:50:00,24.71,24.71,24.71,24.71,5200.0,24.71,24.71,24.71,24.71,5200.0
2014-11-25 13:55:00,24.72,24.72,24.7,24.7,14400.0,24.72,24.72,24.7,24.7,14400.0
2014-11-25 14:00:00,24.7,24.7,24.68,24.7,212000.0,24.7,24.7,24.68,24.7,212000.0
2014-11-25 14:05:00,24.7,24.71,24.7,24.71,7200.0,24.7,24.71,24.7,24.71,7200.0
2014-11-25 14:10:00,24.71,24.72,24.71,24.71,8400.0,24.71,24.72,24.71,24.71,8400.0
2014-11-25 14:15:00,24.71,24.71,24.7,24.71,4000.0,24.71,24.71,24.7,24.71,4000.0
2014-11-25 14:20:00,24.72,24.72,24.71,24.71,12400.0,24.72,24.72,24.71,24.71,12400.0
2014-11-25 14:25:00,24.71,24.72,24.71,24.72,12400.0,24.71,24.72,24.71,24.72,12400.0
2014-11-25 14:30:00,24.72,24.72,24.7,24.71,10400.0,24.72,24.72,24.7,24.71,10400.0
2014-11-25 14:35:00,24.71,24.72,24.71,24.72,3600.0,24.71,24.72,24.71,24.72,3600.0
2014-11-25 14:40:00,24.71,24.71,24.71,24.71,3600.0,24.71,24.71,24.71,24.71,3600.0
2014-11-25 14:45:00,24.71,24.71,24.67,24.68,12000.0,24.71,24.71,24.67,24.68,12000.0
2014-11-25 14:50:00,24.68,24.68,24.65,24.65,6400.0,24.68,24.68,24.65,24.65,6400.0
2014-11-25 14:55:00,24.65,24.68,24.64,24.67,21200.0,24.65,24.68,24.64,24.67,21200.0
2014-11-25 15:00:00,24.67,24.7,24.67,24.7,8400.0,24.67,24.7,24.67,24.7,8400.0
2014-11-25 15:05:00,24.7,24.72,24.68,24.68,28000.0,24.7,24.72,24.68,24.68,28000.0
2014-11-25 15:10:00,24.69,24.71,24.68,24.69,8000.0,24.69,24.71,24.68,24.69,8000.0
2014-11-25 15:15:00,24.7,24.71,24.69,24.7,16800.0,24.7,24.71,24.69,24.7,16800.0
2014-11-25 15:20:00,24.7,24.71,24.7,24.7,15600.0,24.7,24.71,24.7,24.7,15600.0
2014-11-25 15:25:00,24.7,24.71,24.69,24.7,13200.0,24.7,24.71,24.69,24.7,13200.0
2014-11-25 15:30:00,24.7,24.71,24.69,24.7,20400.0,24.7,24.71,24.69,24.7,20400.0
2014-11-25 15:35:00,24.7,24.7,24.67,24.68,40400.0,24.7,24.7,24.67,24.68,40400.0
2014-11-25 15:40:00,24.68,24.68,24.67,24.68,15600.0,24.68,24.68,24.67,24.68,15600.0
2014-11-25 15:45:00,24.68,24.7,24.67,24.69,44400.0,24.68,24.7,24.67,24.69,44400.0
2014-11-25 15:50:00,24.69,24.7,24.64,24.65,40400.0,24.69,24.7,24.64,24.65,40400.0
2014-11-25 15:55:00,24.64,24.68,24.63,24.66,42000.0,24.64,24.68,24.63,24.66,42000.0
2014-11-26 09:30:00,24.77,24.77,24.63,24.67,25200.0,24.77,24.77,24.63,24.67,25200.0
2014-11-26 09:35:00,24.67,24.85,24.67,24.85,21200.0,24.67,24.85,24.67,24.85,21200.0
2014-11-26 09:40:00,24.86,24.91,24.85,24.88,48800.0,24.86,24.91,24.85,24.88,48800.0
2014-11-26 09:45:00,24.9,24.94,24.86,24.91,20800.0,24.9,24.94,24.86,24.91,20800.0
2014-11-26 09:50:00,24.91,24.99,24.91,24.98,24400.0,24.91,24.99,24.91,24.98,24400.0
2014-11-26 09:55:00,25.0,25.0,24.8,24.8,23600.0,25.0,25.0,24.8,24.8,23600.0
2014-11-26 10:00:00,24.8,24.84,24.77,24.8,26800.0,24.8,24.84,24.77,24.8,26800.0
2014-11-26 10:05:00,24.8,24.8,24.75,24.79,10000.0,24.8,24.8,24.75,24.79,10000.0
2014-11-26 10:10:00,24.76,24.78,24.74,24.77,13600.0,24.76,24.78,24.74,24.77,13600.0
2014-11-26 10:15:00,24.77,24.77,24.7,24.71,7600.0,24.77,24.77,24.7,24.71,7600.0
2014-11-26 10:20:00,24.71,24.74,24.71,24.74,9200.0,24.71,24.74,24.71,24.74,9200.0
2014-11-26 10:25:00,24.75,24.75,24.66,24.66,11600.0,24.75,24.75,24.66,24.66,11600.0
2014-11-26 10:30:00,24.65,24.66,24.61,24.61,9200.0,24.65,24.66,24.61,24.61,9200.0
2014-11-26 10:35:00,24.61,24.62,24.59,24.59,17600.0,24.61,24.62,24.59,24.59,17600.0
2014-11-26 10:40:00,24.6,24.64,24.6,24.63,9600.0,24.6,24.64,24.6,24.63,9600.0
2014-11-26 10:45:00,24.63,24.65,24.62,24.62,7600.0,24.63,24.65,24.62,24.62,7600.0
2014-11-26 10:50:00,24.62,24.65,24.61,24.64,17600.0,24.62,24.65,24.61,24.64,17600.0
2014-11-26 10:55:00,24.64,24.67,24.64,24.67,5600.0,24.64,24.67,24.64,24.67,5600.0
2014-11-26 11:00:00,24.67,24.69,24.67,24.69,2400.0,24.67,24.69,24.67,24.69,2400.0
2014-11-26 11:05:00,24.68,24.68,24.66,24.67,4800.0,24.68,24.68,24.66,24.67,4800.0
2014-11-26 11:10:00,24.66,24.66,24.63,24.63,3200.0,24.66,24.66,24.63,24.63,3200.0
2014-11-26 11:15:00,24.64,24.68,24.64,24.65,6400.0,24.64,24.68,24.64,24.65,6400.0
2014-11-26 11:20:00,24.65,24.65,24.63,24.65,9200.0,24.65,24.65,24.63,24.65,9200.0
2014-11-26 11:25:00,24.67,24.7,24.65,24.7,15600.0,24.67,24.7,24.65,24.7,15600.0
2014-11-26 11:30:00,24.7,24.72,24.69,24.69,14400.0,24.7,24.72,24.69,24.69,14400.0
2014-11-26 11:35:00,24.7,24.72,24.7,24.71,3200.0,24.7,24.72,24.7,24.71,3200.0
2014-11-26 11:40:00,24.71,24.73,24.71,24.72,6800.0,24.71,24.73,24.71,24.72,6800.0
2014-11-26 11:45:00,24.73,24.75,24.73,24.74,4000.0,24.73,24.75,24.73,24.74,4000.0
2014-11-26 11:50:00,24.75,24.75,24.74,24.74,1200.0,24.75,24.75,24.74,24.74,1200.0
2014-11-26 11:55:00,24.74,24.74,24.72,24.73,6000.0,24.74,24.74,24.72,24.73,6000.0
2014-11-26 12:00:00,24.73,24.75,24.73,24.75,4000.0,24.73,24.75,24.73,24.75,4000.0
2014-11-26 12:05:00,24.75,24.75,24.71,24.71,8000.0,24.75,24.75,24.71,24.71,8000.0
2014-11-26 12:10:00,24.71,24.71,24.69,24.7,3200.0,24.71,24.71,24.69,24.7,3200.0
2014-11-26 12:15:00,24.69,24.7,24.69,24.7,2800.0,24.69,24.7,24.69,24.7,2800.0
2014-11-26 12:20:00,24.7,24.71,24.7,24.7,6400.0,24.7,24.71,24.7,24.7,6400.0
2014-11-26 12:25:00,24.71,24.71,24.7,24.71,24400.0,24.71,24.71,24.7,24.71,24400.0
2014-11-26 12:30:00,24.69,24.7,24.69,24.69,4000.0,24.69,24.7,24.69,24.69,4000.0
2014-11-26 12:35:00,24.68,24.68,24.67,24.67,4000.0,24.68,24.68,24.67,24.67,4000.0
2014-11-26 12:40:00,24.67,24.68,24.67,24.68,3600.0,24.67,24.68,24.67,24.68,3600.0
2014-11-26 12:45:00,24.68,24.7,24.68,24.7,9200.0,24.68,24.7,24.68,24.7,9200.0
2014-11-26 12:50:00,24.7,24.7,24.67,24.67,3600.0,24.7,24.7,24.67,24.67,3600.0
2014-11-26 12:55:00,24.66,24.66,24.66,24.66,5600.0,24.66,24.66,24.66,24.66,5600.0
2014-11-26 13:00:00,24.66,24.67,24.66,24.67,2000.0,24.66,24.67,24.66,24.67,2000.0
2014-11-26 13:05:00,24.67,24.67,24.65,24.65,3600.0,24.67,24.67,24.65,24.65,3600.0
2014-11-26 13:10:00,24.65,24.66,24.65,24.66,3200.0,24.65,24.66,24.65,24.66,3200.0
2014-11-26 13:15:00,24.66,24.66,24.66,24.66,4400.0,24.66,24.66,24.66,24.66,4400.0
2014-11-26 13:20:00,24.66,24.68,24.66,24.68,3200.0,24.66,24.68,24.66,24.68,3200.0
2014-11-26 13:25:00,24.68,24.7,24.68,24.68,3200.0,24.68,24.7,24.68,24.68,3200.0
2014-11-26 13:30:00,24.68,24.68,24.66,24.67,10800.0,24.68,24.68,24.66,24.67,10800.0
2014-11-26 13:35:00,24.66,24.66,24.66,24.66,3200.0,24.66,24.66,24.66,24.66,3200.0
2014-11-26 13:40:00,24.66,24.68,24.66,24.68,4400.0,24.66,24.68,24.66,24.68,4400.0
2014-11-26 13:45:00,24.69,24.69,24.68,24.68,3600.0,24.69,24.69,24.68,24.68,3600.0
2014-11-26 13:50:00,24.68,24.68,24.67,24.68,9200.0,24.68,24.68,24.67,24.68,9200.0
2014-11-26 13:55:00,24.68,24.68,24.65,24.65,6000.0,24.68,24.68,24.65,24.65,6000.0
2014-11-26 14:00:00,24.65,24.65,24.65,24.65,1600.0,24.65,24.65,24.65,24.65,1600.0
2014-11-26 14:05:00,24.65,24.67,24.65,24.66,19200.0,24.65,24.67,24.65,24.66,19200.0
2014-11-26 14:10:00,24.66,24.68,24.65,24.68,6400.0,24.66,24.68,24.65,24.68,6400.0
2014-11-26 14:15:00,24.68,24.7,24.68,24.7,7200.0,24.68,24.7,24.68,24.7,7200.0
2014-11-26 14:20:00,24.71,24.74,24.71,24.74,6400.0,24.71,24.74,24.71,24.74,6400.0
2014-11-26 14:25:00,24.74,24.74,24.71,24.72,19600.0,24.74,24.74,24.71,24.72,19600.0
2014-11-26 14:30:00,24.72,24.73,24.72,24.72,6800.0,24.72,24.73,24.72,24.72,6800.0
2014-11-26 14:35:00,24.73,24.73,24.67,24.67,20000.0,24.73,24.73,24.67,24.67,20000.0
2014-11-26 14:40:00,24.66,24.67,24.66,24.67,3200.0,24.66,24.67,24.66,24.67,3200.0
2014-11-26 14:45:00,24.67,24.67,24.66,24.66,5600.0,24.67,24.67,24.66,24.66,5600.0
2014-11-26 14:50:00,24.67,24.67,24.66,24.66,5200.0,24.67,24.67,24.66,24.66,5200.0
2014-11-26 14:55:00,24.66,24.66,24.65,24.66,4400.0,24.66,24.66,24.65,24.66,4400.0
2014-11-26 15:00:00,24.66,24.67,24.66,24.67,4800.0,24.66,24.67,24.66,24.67,4800.0
2014-11-26 15:05:00,24.67,24.68,24.67,24.68,5200.0,24.67,24.68,24.67,24.68,5200.0
2014-11-26 15:10:00,24.67,24.68,24.67,24.67,9600.0,24.67,24.68,24.67,24.67,9600.0
2014-11-26 15:15:00,24.67,24.68,24.66,24.68,4400.0,24.67,24.68,24.66,24.68,4400.0
2014-11-26 15:20:00,24.68,24.68,24.67,24.68,8400.0,24.68,24.68,24.67,24.68,8400.0
2014-11-26 15:25:00,24.68,24.68,24.67,24.67,20400.0,24.68,24.68,24.67,24.67,20400.0
2014-11-26 15:30:00,24.67,24.67,24.67,24.67,12000.0,24.67,24.67,24.67,24.67,12000.0
2014-11-26 15:35:00,24.68,24.68,24.66,24.66,13200.0,24.68,24.68,24.66,24.66,13200.0
2014-11-26 15:40:00,24.65,24.67,24.65,24.66,14400.0,24.65,24.67,24.65,24.66,14400.0
2014-11-26 15:45:00,24.67,24.68,24.65,24.66,57600.0,24.67,24.68,24.65,24.66,57600.0
2014-11-26 15:50:00,24.66,24.68,24.66,24.67,26000.0,24.66,24.68,24.66,24.67,26000.0
2014-11-26 15:55:00,24.67,24.7,24.66,24.67,174800.0,24.67,24.7,24.66,24.67,174800.0
2014-11-28 09:30:00,24.68,24.86,24.68,24.86,29600.0,24.68,24.86,24.68,24.86,29600.0
2014-11-28 09:35:00,24.78,24.8,24.68,24.68,8400.0,24.78,24.8,24.68,24.68,8400.0
2014-11-28 09:40:00,24.7,24.73,24.7,24.7,32000.0,24.7,24.73,24.7,24.7,32000.0
2014-11-28 09:45:00,24.71,24.73,24.68,24.71,32000.0,24.71,24.73,24.68,24.71,32000.0
2014-11-28 09:50:00,24.68,24.72,24.65,24.68,41600.0,24.68,24.72,24.65,24.68,41600.0
2014-11-28 09:55:00,24.69,24.73,24.67,24.7,10400.0,24.69,24.73,24.67,24.7,10400.0
2014-11-28 10:00:00,24.72,24.72,24.65,24.65,17600.0,24.72,24.72,24.65,24.65,17600.0
2014-11-28 10:05:00,24.65,24.68,24.64,24.67,16000.0,24.65,24.68,24.64,24.67,16000.0
2014-11-28 10:10:00,24.68,24.71,24.67,24.7,18400.0,24.68,24.71,24.67,24.7,18400.0
2014-11-28 10:15:00,24.69,24.72,24.66,24.69,65200.0,24.69,24.72,24.66,24.69,65200.0
2014-11-28 10:20:00,24.7,24.72,24.7,24.71,19600.0,24.7,24.72,24.7,24.71,19600.0
2014-11-28 10:25:00,24.71,24.72,24.67,24.68,18000.0,24.71,24.72,24.67,24.68,18000.0
2014-11-28 10:30:00,24.68,24.7,24.67,24.68,24400.0,24.68,24.7,24.67,24.68,24400.0
2014-11-28 10:35:00,24.68,24.7,24.68,24.69,18400.0,24.68,24.7,24.68,24.69,18400.0
2014-11-28 10:40:00,24.68,24.72,24.67,24.67,15200.0,24.68,24.72,24.67,24.67,15200.0
2014-11-28 10:45:00,24.66,24.71,24.66,24.68,6800.0,24.66,24.71,24.66,24.68,6800.0
2014-11-28 10:50:00,24.68,24.71,24.67,24.71,12800.0,24.68,24.71,24.67,24.71,12800.0
2014-11-28 10:55:00,24.71,24.71,24.7,24.71,8400.0,24.71,24.71,24.7,24.71,8400.0
2014-11-28 11:00:00,24.71,24.72,24.7,24.7,16800.0,24.71,24.72,24.7,24.7,16800.0
2014-11-28 11:05:00,24.69,24.69,24.68,24.69,3600.0,24.69,24.69,24.68,24.69,3600.0
2014-11-28 11:10:00,24.7,24.71,24.69,24.69,12400.0,24.7,24.71,24.69,24.69,12400.0
2014-11-28 11:15:00,24.69,24.71,24.69,24.71,23200.0,24.69,24.71,24.69,24.71,23200.0
2014-11-28 11:20:00,24.71,24.75,24.71,24.71,15600.0,24.71,24.75,24.71,24.71,15600.0
2014-11-28 11:25:00,24.72,24.73,24.71,24.72,8000.0,24.72,24.73,24.71,24.72,8000.0
2014-11-28 11:30:00,24.71,24.72,24.7,24.71,22400.0,24.71,24.72,24.7,24.71,22400.0
2014-11-28 11:35:00,24.71,24.72,24.71,24.71,12800.0,24.71,24.72,24.71,24.71,12800.0
2014-11-28 11:40:00,24.71,24.71,24.7,24.71,12000.0,24.71,24.71,24.7,24.71,12000.0
2014-11-28 11:45:00,24.71,24.71,24.7,24.7,6800.0,24.71,24.71,24.7,24.7,6800.0
2014-11-28 11:50:00,24.7,24.71,24.69,24.69,8800.0,24.7,24.71,24.69,24.69,8800.0
2014-11-28 11:55:00,24.69,24.71,24.69,24.7,4000.0,24.69,24.71,24.69,24.7,4000.0
2014-11-28 12:00:00,24.7,24.72,24.67,24.72,18000.0,24.7,24.72,24.67,24.72,18000.0
2014-11-28 12:05:00,24.7,24.71,24.68,24.68,13200.0,24.7,24.71,24.68,24.68,13200.0
2014-11-28 12:10:00,24.68,24.7,24.68,24.68,10000.0,24.68,24.7,24.68,24.68,10000.0
2014-11-28 12:15:00,24.67,24.67,24.66,24.66,6400.0,24.67,24.67,24.66,24.66,6400.0
2014-11-28 12:20:00,24.66,24.66,24.66,24.66,4800.0,24.66,24.66,24.66,24.66,4800.0
2014-11-28 12:25:00,24.67,24.7,24.67,24.68,10000.0,24.67,24.7,24.67,24.68,10000.0
2014-11-28 12:30:00,24.68,24.7,24.68,24.68,6800.0,24.68,24.7,24.68,24.68,6800.0
2014-11-28 12:35:00,24.67,24.68,24.66,24.66,12400.0,24.67,24.68,24.66,24.66,12400.0
2014-11-28 12:40:00,24.66,24.68,24.64,24.68,19200.0,24.66,24.68,24.64,24.68,19200.0
2014-11-28 12:45:00,24.68,24.71,24.68,24.7,48400.0,24.68,24.71,24.68,24.7,48400.0
2014-11-28 12:50:00,24.7,24.7,24.68,24.69,49600.0,24.7,24.7,24.68,24.69,49600.0
2014-11-28 12:55:00,24.69,24.7,24.67,24.7,59200.0,24.69,24.7,24.67,24.7,59200.0
2014-12-01 09:30:00,24.53,24.63,24.45,24.58,46800.0,24.53,24.63,24.45,24.58,46800.0
2014-12-01 09:35:00,24.55,24.59,24.38,24.38,27200.0,24.55,24.59,24.38,24.38,27200.0
2014-12-01 09:40:00,24.38,24.39,24.27,24.28,26000.0,24.38,24.39,24.27,24.28,26000.0
2014-12-01 09:45:00,24.28,24.32,24.17,24.18,41200.0,24.28,24.32,24.17,24.18,41200.0
2014-12-01 09:50:00,24.17,24.18,24.13,24.13,24400.0,24.17,24.18,24.13,24.13,24400.0
2014-12-01 09:55:00,24.13,24.15,24.1,24.1,18000.0,24.13,24.15,24.1,24.1,18000.0
2014-12-01 10:00:00,24.08,24.16,24.08,24.16,18800.0,24.08,24.16,24.08,24.16,18800.0
2014-12-01 10:05:00,24.17,24.19,24.15,24.17,22000.0,24.17,24.19,24.15,24.17,22000.0
2014-12-01 10:10:00,24.18,24.22,24.17,24.22,19600.0,24.18,24.22,24.17,24.22,19600.0
2014-12-01 10:15:00,24.23,24.26,24.2,24.25,34800.0,24.23,24.26,24.2,24.25,34800.0
2014-12-01 10:20:00,24.27,24.3,24.27,24.28,9200.0,24.27,24.3,24.27,24.28,9200.0
2014-12-01 10:25:00,24.27,24.33,24.27,24.33,52800.0,24.27,24.33,24.27,24.33,52800.0
2014-12-01 10:30:00,24.33,24.33,24.28,24.28,9200.0,24.33,24.33,24.28,24.28,9200.0
2014-12-01 10:35:00,24.29,24.35,24.29,24.31,27600.0,24.29,24.35,24.29,24.31,27600.0
2014-12-01 10:40:00,24.3,24.31,24.27,24.28,33600.0,24.3,24.31,24.27,24.28,33600.0
2014-12-01 10:45:00,24.31,24.31,24.3,24.31,14000.0,24.31,24.31,24.3,24.31,14000.0
2014-12-01 10:50:00,24.31,24.31,24.23,24.25,46000.0,24.31,24.31,24.23,24.25,46000.0
2014-12-01 10:55:00,24.25,24.26,24.23,24.26,34400.0,24.25,24.26,24.23,24.26,34400.0
2014-12-01 11:00:00,24.27,24.28,24.27,24.28,8400.0,24.27,24.28,24.27,24.28,8400.0
2014-12-01 11:05:00,24.28,24.31,24.28,24.3,14000.0,24.28,24.31,24.28,24.3,14000.0
2014-12-01 11:10:00,24.29,24.33,24.29,24.31,20000.0,24.29,24.33,24.29,24.31,20000.0
2014-12-01 11:15:00,24.31,24.32,24.28,24.3,12800.0,24.31,24.32,24.28,24.3,12800.0
2014-12-01 11:20:00,24.31,24.33,24.3,24.3,7600.0,24.31,24.33,24.3,24.3,7600.0
2014-12-01 11:25:00,24.3,24.33,24.3,24.32,8400.0,24.3,24.33,24.3,24.32,8400.0
2014-12-01 11:30:00,24.34,24.36,24.33,24.35,10400.0,24.34,24.36,24.33,24.35,10400.0
2014-12-01 11:35:00,24.35,24.36,24.34,24.36,12400.0,24.35,24.36,24.34,24.36,12400.0
2014-12-01 11:40:00,24.36,24.39,24.35,24.39,25600.0,24.36,24.39,24.35,24.39,25600.0
2014-12-01 11:45:00,24.39,24.42,24.39,24.42,36000.0,24.39,24.42,24.39,24.42,36000.0
2014-12-01 11:50:00,24.42,24.46,24.42,24.46,27600.0,24.42,24.46,24.42,24.46,27600.0
2014-12-01 11:55:00,24.46,24.46,24.41,24.44,16400.0,24.46,24.46,24.41,24.44,16400.0
2014-12-01 12:00:00,24.43,24.46,24.42,24.42,22800.0,24.43,24.46,24.42,24.42,22800.0
2014-12-01 12:05:00,24.43,24.43,24.42,24.43,5600.0,24.43,24.43,24.42,24.43,5600.0
2014-12-01 12:10:00,24.45,24.47,24.44,24.47,2000.0,24.45,24.47,24.44,24.47,2000.0
2014-12-01 12:15:00,24.47,24.5,24.47,24.49,20400.0,24.47,24.5,24.47,24.49,20400.0
2014-12-01 12:20:00,24.5,24.51,24.48,24.51,4400.0,24.5,24.51,24.48,24.51,4400.0
2014-12-01 12:25:00,24.5,24.52,24.5,24.52,15600.0,24.5,24.52,24.5,24.52,15600.0
2014-12-01 12:30:00,24.51,24.52,24.5,24.5,8400.0,24.51,24.52,24.5,24.5,8400.0
2014-12-01 12:35:00,24.5,24.54,24.5,24.54,7600.0,24.5,24.54,24.5,24.54,7600.0
2014-12-01 12:40:00,24.52,24.53,24.51,24.52,6000.0,24.52,24.53,24.51,24.52,6000.0
2014-12-01 12:45:00,24.53,24.54,24.51,24.54,8000.0,24.53,24.54,24.51,24.54,8000.0
2014-12-01 12:50:00,24.53,24.55,24.52,24.55,3600.0,24.53,24.55,24.52,24.55,3600.0
2014-12-01 12:55:00,24.55,24.57,24.54,24.56,18400.0,24.55,24.57,24.54,24.56,18400.0
2014-12-01 13:00:00,24.56,24.57,24.56,24.57,1600.0,24.56,24.57,24.56,24.57,1600.0
2014-12-01 13:05:00,24.57,24.57,24.54,24.55,13600.0,24.57,24.57,24.54,24.55,13600.0
2014-12-01 13:10:00,24.56,24.57,24.55,24.55,6400.0,24.56,24.57,24.55,24.55,6400.0
2014-12-01 13:15:00,24.55,24.56,24.54,24.54,11600.0,24.55,24.56,24.54,24.54,11600.0
2014-12-01 13:20:00,24.54,24.57,24.54,24.57,5200.0,24.54,24.57,24.54,24.57,5200.0
2014-12-01 13:25:00,24.57,24.57,24.55,24.55,4400.0,24.57,24.57,24.55,24.55,4400.0
2014-12-01 13:30:00,24.57,24.57,24.56,24.56,4400.0,24.57,24.57,24.56,24.56,4400.0
2014-12-01 13:35:00,24.56,24.56,24.54,24.55,6000.0,24.56,24.56,24.54,24.55,6000.0
2014-12-01 13:40:00,24.56,24.6,24.56,24.6,14800.0,24.56,24.6,24.56,24.6,14800.0
2014-12-01 13:45:00,24.61,24.64,24.61,24.63,4000.0,24.61,24.64,24.61,24.63,4000.0
2014-12-01 13:50:00,24.63,24.63,24.61,24.62,8800.0,24.63,24.63,24.61,24.62,8800.0
2014-12-01 13:55:00,24.62,24.63,24.6,24.62,15200.0,24.62,24.63,24.6,24.62,15200.0
2014-12-01 14:00:00,24.62,24.63,24.62,24.62,8400.0,24.62,24.63,24.62,24.62,8400.0
2014-12-01 14:05:00,24.61,24.61,24.54,24.55,19200.0,24.61,24.61,24.54,24.55,19200.0
2014-12-01 14:10:00,24.55,24.55,24.48,24.5,20000.0,24.55,24.55,24.48,24.5,20000.0
2014-12-01 14:15:00,24.5,24.53,24.49,24.53,8000.0,24.5,24.53,24.49,24.53,8000.0
2014-12-01 14:20:00,24.52,24.53,24.47,24.47,17200.0,24.52,24.53,24.47,24.47,17200.0
2014-12-01 14:25:00,24.47,24.47,24.43,24.43,8000.0,24.47,24.47,24.43,24.43,8000.0
2014-12-01 14:30:00,24.44,24.46,24.43,24.46,7600.0,24.44,24.46,24.43,24.46,7600.0
2014-12-01 14:35:00,24.47,24.47,24.44,24.47,9600.0,24.47,24.47,24.44,24.47,9600.0
2014-12-01 14:40:00,24.47,24.47,24.46,24.46,8000.0,24.47,24.47,24.46,24.46,8000.0
2014-12-01 14:45:00,24.45,24.45,24.43,24.44,16400.0,24.45,24.45,24.43,24.44,16400.0
2014-12-01 14:50:00,24.45,24.48,24.45,24.48,15200.0,24.45,24.48,24.45,24.48,15200.0
2014-12-01 14:55:00,24.48,24.48,24.44,24.45,11200.0,24.48,24.48,24.44,24.45,11200.0
2014-12-01 15:00:00,24.45,24.49,24.45,24.49,10400.0,24.45,24.49,24.45,24.49,10400.0
2014-12-01 15:05:00,24.49,24.5,24.49,24.49,20800.0,24.49,24.5,24.49,24.49,20800.0
2014-12-01 15:10:00,24.49,24.52,24.49,24.52,20000.0,24.49,24.52,24.49,24.52,20000.0
2014-12-01 15:15:00,24.52,24.53,24.51,24.52,8400.0,24.52,24.53,24.51,24.52,8400.0
2014-12-01 15:20:00,24.51,24.53,24.51,24.53,13200.0,24.51,24.53,24.51,24.53,13200.0
2014-12-01 15:25:00,24.53,24.54,24.53,24.53,15200.0,24.53,24.54,24.53,24.53,15200.0
2014-12-01 15:30:00,24.53,24.54,24.51,24.51,17200.0,24.53,24.54,24.51,24.51,17200.0
2014-12-01 15:35:00,24.51,24.51,24.46,24.46,33200.0,24.51,24.51,24.46,24.46,33200.0
2014-12-01 15:40:00,24.46,24.48,24.46,24.46,15200.0,24.46,24.48,24.46,24.46,15200.0
2014-12-01 15:45:00,24.47,24.5,24.46,24.49,42000.0,24.47,24.5,24.46,24.49,42000.0
2014-12-01 15:50:00,24.49,24.49,24.45,24.45,47600.0,24.49,24.49,24.45,24.45,47600.0
2014-12-01 15:55:00,24.46,24.49,24.45,24.45,144800.0,24.46,24.49,24.45,24.45,144800.0
2014-12-02 09:30:00,24.37,24.41,24.18,24.22,43600.0,24.37,24.41,24.18,24.22,43600.0
2014-12-02 09:35:00,24.27,24.52,24.27,24.5,9200.0,24.27,24.52,24.27,24.5,9200.0
2014-12-02 09:40:00,24.48,24.63,24.46,24.63,12000.0,24.48,24.63,24.46,24.63,12000.0
2014-12-02 09:45:00,24.63,24.7,24.6,24.66,10000.0,24.63,24.7,24.6,24.66,10000.0
2014-12-02 09:50:00,24.66,24.68,24.56,24.68,36400.0,24.66,24.68,24.56,24.68,36400.0
2014-12-02 09:55:00,24.65,24.75,24.61,24.72,25600.0,24.65,24.75,24.61,24.72,25600.0
2014-12-02 10:00:00,24.71,24.75,24.64,24.7,30400.0,24.71,24.75,24.64,24.7,30400.0
2014-12-02 10:05:00,24.7,24.77,24.67,24.68,22400.0,24.7,24.77,24.67,24.68,22400.0
2014-12-02 10:10:00,24.68,24.72,24.66,24.66,10400.0,24.68,24.72,24.66,24.66,10400.0
2014-12-02 10:15:00,24.66,24.66,24.63,24.66,14000.0,24.66,24.66,24.63,24.66,14000.0
2014-12-02 10:20:00,24.65,24.68,24.65,24.66,22400.0,24.65,24.68,24.65,24.66,22400.0
2014-12-02 10:25:00,24.68,24.69,24.62,24.63,33600.0,24.68,24.69,24.62,24.63,33600.0
2014-12-02 10:30:00,24.62,24.63,24.59,24.59,6000.0,24.62,24.63,24.59,24.59,6000.0
2014-12-02 10:35:00,24.61,24.62,24.6,24.61,13200.0,24.61,24.62,24.6,24.61,13200.0
2014-12-02 10:40:00,24.61,24.65,24.61,24.63,14800.0,24.61,24.65,24.61,24.63,14800.0
2014-12-02 10:45:00,24.64,24.65,24.63,24.64,14400.0,24.64,24.65,24.63,24.64,14400.0
2014-12-02 10:50:00,24.63,24.65,24.61,24.63,30800.0,24.63,24.65,24.61,24.63,30800.0
2014-12-02 10:55:00,24.64,24.64,24.58,24.58,21200.0,24.64,24.64,24.58,24.58,21200.0
2014-12-02 11:00:00,24.59,24.64,24.59,24.64,15200.0,24.59,24.64,24.59,24.64,15200.0
2014-12-02 11:05:00,24.63,24.63,24.61,24.61,14800.0,24.63,24.63,24.61,24.61,14800.0
2014-12-02 11:10:00,24.63,24.66,24.63,24.66,9600.0,24.63,24.66,24.63,24.66,9600.0
2014-12-02 11:15:00,24.66,24.67,24.65,24.67,15200.0,24.66,24.67,24.65,24.67,15200.0
2014-12-02 11:20:00,24.67,24.67,24.61,24.63,52000.0,24.67,24.67,24.61,24.63,52000.0
2014-12-02 11:25:00,24.64,24.64,24.6,24.6,54800.0,24.64,24.64,24.6,24.6,54800.0
2014-12-02 11:30:00,24.6,24.62,24.59,24.59,27600.0,24.6,24.62,24.59,24.59,27600.0
2014-12-02 11:35:00,24.6,24.64,24.59,24.64,42400.0,24.6,24.64,24.59,24.64,42400.0
2014-12-02 11:40:00,24.66,24.68,24.65,24.68,4400.0,24.66,24.68,24.65,24.68,4400.0
2014-12-02 11:45:00,24.68,24.69,24.64,24.64,39600.0,24.68,24.69,24.64,24.64,39600.0
2014-12-02 11:50:00,24.65,24.67,24.65,24.66,18400.0,24.65,24.67,24.65,24.66,18400.0
2014-12-02 11:55:00,24.65,24.67,24.61,24.63,28800.0,24.65,24.67,24.61,24.63,28800.0
2014-12-02 12:00:00,24.65,24.68,24.64,24.68,13200.0,24.65,24.68,24.64,24.68,13200.0
2014-12-02 12:05:00,24.68,24.68,24.64,24.64,23200.0,24.68,24.68,24.64,24.64,23200.0
2014-12-02 12:10:00,24.64,24.65,24.61,24.61,45200.0,24.64,24.65,24.61,24.61,45200.0
2014-12-02 12:15:00,24.61,24.65,24.61,24.63,17600.0,24.61,24.65,24.61,24.63,17600.0
2014-12-02 12:20:00,24.63,24.65,24.61,24.64,15600.0,24.63,24.65,24.61,24.64,15600.0
2014-12-02 12:25:00,24.64,24.66,24.6,24.6,14000.0,24.64,24.66,24.6,24.6,14000.0
2014-12-02 12:30:00,24.61,24.63,24.6,24.61,15600.0,24.61,24.63,24.6,24.61,15600.0
2014-12-02 12:35:00,24.6,24.65,24.6,24.65,14800.0,24.6,24.65,24.6,24.65,14800.0
2014-12-02 12:40:00,24.68,24.68,24.67,24.67,800.0,24.68,24.68,24.67,24.67,800.0
2014-12-02 12:45:00,24.67,24.68,24.66,24.68,6000.0,24.67,24.68,24.66,24.68,6000.0
2014-12-02 12:50:00,24.7,24.72,24.7,24.72,3200.0,24.7,24.72,24.7,24.72,3200.0
2014-12-02 12:55:00,24.71,24.71,24.71,24.71,5200.0,24.71,24.71,24.71,24.71,5200.0
2014-12-02 13:00:00,24.72,24.72,24.7,24.71,6000.0,24.72,24.72,24.7,24.71,6000.0
2014-12-02 13:05:00,24.71,24.71,24.64,24.64,28000.0,24.71,24.71,24.64,24.64,28000.0
2014-12-02 13:10:00,24.65,24.67,24.65,24.66,8800.0,24.65,24.67,24.65,24.66,8800.0
2014-12-02 13:15:00,24.67,24.67,24.67,24.67,400.0,24.67,24.67,24.67,24.67,400.0
2014-12-02 13:20:00,24.67,24.69,24.67,24.69,12800.0,24.67,24.69,24.67,24.69,12800.0
2014-12-02 13:25:00,24.7,24.72,24.7,24.71,12400.0,24.7,24.72,24.7,24.71,12400.0
2014-12-02 13:30:00,24.71,24.74,24.7,24.74,55600.0,24.71,24.74,24.7,24.74,55600.0
2014-12-02 13:35:00,24.74,24.77,24.74,24.76,6400.0,24.74,24.77,24.74,24.76,6400.0
2014-12-02 13:40:00,24.75,24.77,24.75,24.76,2400.0,24.75,24.77,24.75,24.76,2400.0
2014-12-02 13:45:00,24.76,24.8,24.76,24.78,8400.0,24.76,24.8,24.76,24.78,8400.0
2014-12-02 13:50:00,24.78,24.78,24.73,24.74,29200.0,24.78,24.78,24.73,24.74,29200.0
2014-12-02 13:55:00,24.73,24.74,24.72,24.72,8400.0,24.73,24.74,24.72,24.72,8400.0
2014-12-02 14:00:00,24.72,24.72,24.69,24.7,15600.0,24.72,24.72,24.69,24.7,15600.0
2014-12-02 14:05:00,24.69,24.71,24.69,24.71,3600.0,24.69,24.71,24.69,24.71,3600.0
2014-12-02 14:10:00,24.71,24.72,24.69,24.69,13200.0,24.71,24.72,24.69,24.69,13200.0
2014-12-02 14:15:00,24.69,24.69,24.69,24.69,2800.0,24.69,24.69,24.69,24.69,2800.0
2014-12-02 14:20:00,24.71,24.71,24.68,24.68,9200.0,24.71,24.71,24.68,24.68,9200.0
2014-12-02 14:25:00,24.68,24.72,24.68,24.71,3200.0,24.68,24.72,24.68,24.71,3200.0
2014-12-02 14:30:00,24.71,24.72,24.69,24.69,8000.0,24.71,24.72,24.69,24.69,8000.0
2014-12-02 14:35:00,24.69,24.7,24.69,24.7,6800.0,24.69,24.7,24.69,24.7,6800.0
2014-12-02 14:40:00,24.7,24.71,24.69,24.7,5600.0,24.7,24.71,24.69,24.7,5600.0
2014-12-02 14:45:00,24.72,24.72,24.7,24.71,10800.0,24.72,24.72,24.7,24.71,10800.0
2014-12-02 14:50:00,24.71,24.72,24.7,24.71,14000.0,24.71,24.72,24.7,24.71,14000.0
2014-12-02 14:55:00,24.7,24.72,24.7,24.71,20400.0,24.7,24.72,24.7,24.71,20400.0
2014-12-02 15:00:00,24.71,24.71,24.7,24.71,16800.0,24.71,24.71,24.7,24.71,16800.0
2014-12-02 15:05:00,24.71,24.72,24.7,24.72,26400.0,24.71,24.72,24.7,24.72,26400.0
2014-12-02 15:10:00,24.71,24.72,24.71,24.71,14800.0,24.71,24.72,24.71,24.71,14800.0
2014-12-02 15:15:00,24.71,24.71,24.7,24.7,12400.0,24.71,24.71,24.7,24.7,12400.0
2014-12-02 15:20:00,24.7,24.7,24.68,24.68,10400.0,24.7,24.7,24.68,24.68,10400.0
2014-12-02 15:25:00,24.68,24.72,24.68,24.71,39200.0,24.68,24.72,24.68,24.71,39200.0
2014-12-02 15:30:00,24.71,24.72,24.7,24.71,36400.0,24.71,24.72,24.7,24.71,36400.0
2014-12-02 15:35:00,24.72,24.72,24.7,24.7,28000.0,24.72,24.72,24.7,24.7,28000.0
2014-12-02 15:40:00,24.7,24.7,24.68,24.69,45600.0,24.7,24.7,24.68,24.69,45600.0
2014-12-02 15:45:00,24.69,24.72,24.69,24.71,40400.0,24.69,24.72,24.69,24.71,40400.0
2014-12-02 15:50:00,24.71,24.71,24.68,24.69,44800.0,24.71,24.71,24.68,24.69,44800.0
2014-12-02 15:55:00,24.68,24.71,24.68,24.71,101200.0,24.68,24.71,24.68,24.71,101200.0
2014-12-03 09:30:00,24.72,24.94,24.51,24.84,37600.0,24.72,24.94,24.51,24.84,37600.0
2014-12-03 09:35:00,24.83,24.99,24.83,24.96,173200.0,24.83,24.99,24.83,24.96,173200.0
2014-12-03 09:40:00,25.0,25.0,24.86,24.86,19600.0,25.0,25.0,24.86,24.86,19600.0
2014-12-03 09:45:00,24.87,24.87,24.83,24.85,14400.0,24.87,24.87,24.83,24.85,14400.0
2014-12-03 09:50:00,24.83,24.83,24.78,24.78,9600.0,24.83,24.83,24.78,24.78,9600.0
2014-12-03 09:55:00,24.79,24.79,24.74,24.75,40000.0,24.79,24.79,24.74,24.75,40000.0
2014-12-03 10:00:00,24.77,24.86,24.74,24.86,28400.0,24.77,24.86,24.74,24.86,28400.0
2014-12-03 10:05:00,24.83,24.9,24.83,24.89,17200.0,24.83,24.9,24.83,24.89,17200.0
2014-12-03 10:10:00,24.88,24.89,24.87,24.89,111200.0,24.88,24.89,24.87,24.89,111200.0
2014-12-03 10:15:00,24.89,24.94,24.89,24.94,20800.0,24.89,24.94,24.89,24.94,20800.0
2014-12-03 10:20:00,24.94,25.03,24.93,25.03,16800.0,24.94,25.03,24.93,25.03,16800.0
2014-12-03 10:25:00,25.03,25.05,25.01,25.02,34400.0,25.03,25.05,25.01,25.02,34400.0
2014-12-03 10:30:00,25.03,25.04,25.01,25.03,214000.0,25.03,25.04,25.01,25.03,214000.0
2014-12-03 10:35:00,25.03,25.05,25.02,25.05,16800.0,25.03,25.05,25.02,25.05,16800.0
2014-12-03 10:40:00,25.05,25.15,25.05,25.15,28800.0,25.05,25.15,25.05,25.15,28800.0
2014-12-03 10:45:00,25.15,25.2,25.15,25.19,16000.0,25.15,25.2,25.15,25.19,16000.0
2014-12-03 10:50:00,25.19,25.2,25.17,25.18,25200.0,25.19,25.2,25.17,25.18,25200.0
2014-12-03 10:55:00,25.18,25.18,25.14,25.16,76800.0,25.18,25.18,25.14,25.16,76800.0
2014-12-03 11:00:00,25.16,25.17,25.13,25.14,28000.0,25.16,25.17,25.13,25.14,28000.0
2014-12-03 11:05:00,25.14,25.17,25.13,25.17,16800.0,25.14,25.17,25.13,25.17,16800.0
2014-12-03 11:10:00,25.17,25.18,25.16,25.18,16800.0,25.17,25.18,25.16,25.18,16800.0
2014-12-03 11:15:00,25.18,25.25,25.18,25.24,35600.0,25.18,25.25,25.18,25.24,35600.0
2014-12-03 11:20:00,25.24,25.24,25.18,25.2,15600.0,25.24,25.24,25.18,25.2,15600.0
2014-12-03 11:25:00,25.2,25.22,25.17,25.18,10800.0,25.2,25.22,25.17,25.18,10800.0
2014-12-03 11:30:00,25.19,25.2,25.17,25.18,17600.0,25.19,25.2,25.17,25.18,17600.0
2014-12-03 11:35:00,25.17,25.17,25.16,25.17,8400.0,25.17,25.17,25.16,25.17,8400.0
2014-12-03 11:40:00,25.17,25.17,25.14,25.15,16400.0,25.17,25.17,25.14,25.15,16400.0
2014-12-03 11:45:00,25.15,25.18,25.15,25.18,14000.0,25.15,25.18,25.15,25.18,14000.0
2014-12-03 11:50:00,25.18,25.18,25.13,25.15,13200.0,25.18,25.18,25.13,25.15,13200.0
2014-12-03 11:55:00,25.15,25.16,25.15,25.16,7600.0,25.15,25.16,25.15,25.16,7600.0
2014-12-03 12:00:00,25.15,25.16,25.14,25.16,6800.0,25.15,25.16,25.14,25.16,6800.0
2014-12-03 12:05:00,25.16,25.16,25.12,25.13,5600.0,25.16,25.16,25.12,25.13,5600.0
2014-12-03 12:10:00,25.12,25.14,25.12,25.14,5200.0,25.12,25.14,25.12,25.14,5200.0
2014-12-03 12:15:00,25.15,25.15,25.13,25.13,3600.0,25.15,25.15,25.13,25.13,3600.0
2014-12-03 12:20:00,25.13,25.14,25.08,25.08,24400.0,25.13,25.14,25.08,25.08,24400.0
2014-12-03 12:25:00,25.09,25.1,25.06,25.07,16000.0,25.09,25.1,25.06,25.07,16000.0
2014-12-03 12:30:00,25.07,25.07,25.04,25.04,2000.0,25.07,25.07,25.04,25.04,2000.0
2014-12-03 12:35:00,25.04,25.06,25.04,25.06,4400.0,25.04,25.06,25.04,25.06,4400.0
2014-12-03 12:40:00,25.05,25.05,25.04,25.04,4000.0,25.05,25.05,25.04,25.04,4000.0
2014-12-03 12:45:00,25.02,25.05,25.01,25.02,108000.0,25.02,25.05,25.01,25.02,108000.0
2014-12-03 12:50:00,25.04,25.07,25.03,25.07,6800.0,25.04,25.07,25.03,25.07,6800.0
2014-12-03 12:55:00,25.08,25.11,25.07,25.11,9200.0,25.08,25.11,25.07,25.11,9200.0
2014-12-03 13:00:00,25.12,25.15,25.12,25.14,8400.0,25.12,25.15,25.12,25.14,8400.0
2014-12-03 13:05:00,25.15,25.19,25.14,25.19,106000.0,25.15,25.19,25.14,25.19,106000.0
2014-12-03 13:10:00,25.18,25.23,25.18,25.23,9600.0,25.18,25.23,25.18,25.23,9600.0
2014-12-03 13:15:00,25.24,25.26,25.23,25.23,45200.0,25.24,25.26,25.23,25.23,45200.0
2014-12-03 13:20:00,25.24,25.24,25.23,25.23,2400.0,25.24,25.24,25.23,25.23,2400.0
2014-12-03 13:25:00,25.23,25.26,25.23,25.25,31600.0,25.23,25.26,25.23,25.25,31600.0
2014-12-03 13:30:00,25.25,25.25,25.24,25.24,23600.0,25.25,25.25,25.24,25.24,23600.0
2014-12-03 13:35:00,25.24,25.25,25.23,25.23,8800.0,25.24,25.25,25.23,25.23,8800.0
2014-12-03 13:40:00,25.23,25.23,25.21,25.21,4400.0,25.23,25.23,25.21,25.21,4400.0
2014-12-03 13:45:00,25.2,25.2,25.2,25.2,8400.0,25.2,25.2,25.2,25.2,8400.0
2014-12-03 13:50:00,25.2,25.25,25.19,25.25,8800.0,25.2,25.25,25.19,25.25,8800.0
2014-12-03 13:55:00,25.25,25.27,25.24,25.27,48800.0,25.25,25.27,25.24,25.27,48800.0
2014-12-03 14:00:00,25.27,25.34,25.27,25.34,18000.0,25.27,25.34,25.27,25.34,18000.0
2014-12-03 14:05:00,25.35,25.35,25.3,25.3,10000.0,25.35,25.35,25.3,25.3,10000.0
2014-12-03 14:10:00,25.3,25.3,25.3,25.3,4800.0,25.3,25.3,25.3,25.3,4800.0
2014-12-03 14:15:00,25.3,25.33,25.3,25.33,10000.0,25.3,25.33,25.3,25.33,10000.0
2014-12-03 14:20:00,25.34,25.38,25.33,25.35,17200.0,25.34,25.38,25.33,25.35,17200.0
2014-12-03 14:25:00,25.35,25.38,25.35,25.38,10800.0,25.35,25.38,25.35,25.38,10800.0
2014-12-03 14:30:00,25.38,25.38,25.31,25.32,28800.0,25.38,25.38,25.31,25.32,28800.0
2014-12-03 14:35:00,25.32,25.33,25.31,25.33,18400.0,25.32,25.33,25.31,25.33,18400.0
2014-12-03 14:40:00,25.33,25.33,25.27,25.3,27200.0,25.33,25.33,25.27,25.3,27200.0
2014-12-03 14:45:00,25.3,25.34,25.3,25.32,15200.0,25.3,25.34,25.3,25.32,15200.0
2014-12-03 14:50:00,25.32,25.33,25.31,25.31,17200.0,25.32,25.33,25.31,25.31,17200.0
2014-12-03 14:55:00,25.31,25.34,25.31,25.32,26000.0,25.31,25.34,25.31,25.32,26000.0
2014-12-03 15:00:00,25.32,25.36,25.32,25.36,17200.0,25.32,25.36,25.32,25.36,17200.0
2014-12-03 15:05:00,25.35,25.39,25.35,25.39,25600.0,25.35,25.39,25.35,25.39,25600.0
2014-12-03 15:10:00,25.38,25.39,25.37,25.37,30800.0,25.38,25.39,25.37,25.37,30800.0
2014-12-03 15:15:00,25.37,25.4,25.36,25.4,39200.0,25.37,25.4,25.36,25.4,39200.0
2014-12-03 15:20:00,25.4,25.42,25.4,25.41,32000.0,25.4,25.42,25.4,25.41,32000.0
2014-12-03 15:25:00,25.41,25.41,25.39,25.4,36000.0,25.41,25.41,25.39,25.4,36000.0
2014-12-03 15:30:00,25.4,25.4,25.37,25.38,34400.0,25.4,25.4,25.37,25.38,34400.0
2014-12-03 15:35:00,25.38,25.42,25.38,25.4,128000.0,25.38,25.42,25.38,25.4,128000.0
2014-12-03 15:40:00,25.4,25.4,25.37,25.38,108800.0,25.4,25.4,25.37,25.38,108800.0
2014-12-03 15:45:00,25.38,25.4,25.38,25.39,94800.0,25.38,25.4,25.38,25.39,94800.0
2014-12-03 15:50:00,25.39,25.44,25.39,25.43,82000.0,25.39,25.44,25.39,25.43,82000.0
2014-12-03 15:55:00,25.44,25.46,25.4,25.41,235200.0,25.44,25.46,25.4,25.41,235200.0
2014-12-04 09:30:00,25.42,25.43,25.36,25.36,30400.0,25.42,25.43,25.36,25.36,30400.0
2014-12-04 09:35:00,25.37,25.37,25.28,25.3,6400.0,25.37,25.37,25.28,25.3,6400.0
2014-12-04 09:40:00,25.34,25.39,25.31,25.36,10000.0,25.34,25.39,25.31,25.36,10000.0
2014-12-04 09:45:00,25.39,25.4,25.34,25.34,19200.0,25.39,25.4,25.34,25.34,19200.0
2014-12-04 09:50:00,25.34,25.34,25.25,25.26,15600.0,25.34,25.34,25.25,25.26,15600.0
2014-12-04 09:55:00,25.27,25.31,25.25,25.28,22000.0,25.27,25.31,25.25,25.28,22000.0
2014-12-04 10:00:00,25.26,25.26,25.19,25.23,12400.0,25.26,25.26,25.19,25.23,12400.0
2014-12-04 10:05:00,25.23,25.24,25.19,25.19,9200.0,25.23,25.24,25.19,25.19,9200.0
2014-12-04 10:10:00,25.18,25.3,25.18,25.3,23200.0,25.18,25.3,25.18,25.3,23200.0
2014-12-04 10:15:00,25.31,25.35,25.31,25.34,14400.0,25.31,25.35,25.31,25.34,14400.0
2014-12-04 10:20:00,25.32,25.38,25.3,25.37,13600.0,25.32,25.38,25.3,25.37,13600.0
2014-12-04 10:25:00,25.36,25.39,25.34,25.37,35600.0,25.36,25.39,25.34,25.37,35600.0
2014-12-04 10:30:00,25.37,25.37,25.27,25.27,16800.0,25.37,25.37,25.27,25.27,16800.0
2014-12-04 10:35:00,25.27,25.28,25.18,25.19,57600.0,25.27,25.28,25.18,25.19,57600.0
2014-12-04 10:40:00,25.2,25.22,25.16,25.18,68800.0,25.2,25.22,25.16,25.18,68800.0
2014-12-04 10:45:00,25.17,25.26,25.17,25.24,42800.0,25.17,25.26,25.17,25.24,42800.0
2014-12-04 10:50:00,25.24,25.26,25.24,25.25,8400.0,25.24,25.26,25.24,25.25,8400.0
2014-12-04 10:55:00,25.25,25.27,25.24,25.25,14800.0,25.25,25.27,25.24,25.25,14800.0
2014-12-04 11:00:00,25.25,25.25,25.24,25.25,26000.0,25.25,25.25,25.24,25.25,26000.0
2014-12-04 11:05:00,25.24,25.25,25.22,25.23,15200.0,25.24,25.25,25.22,25.23,15200.0
2014-12-04 11:10:00,25.23,25.23,25.21,25.22,6000.0,25.23,25.23,25.21,25.22,6000.0
2014-12-04 11:15:00,25.23,25.23,25.21,25.21,8400.0,25.23,25.23,25.21,25.21,8400.0
2014-12-04 11:20:00,25.22,25.23,25.21,25.22,18000.0,25.22,25.23,25.21,25.22,18000.0
2014-12-04 11:25:00,25.21,25.21,25.16,25.16,10400.0,25.21,25.21,25.16,25.16,10400.0
2014-12-04 11:30:00,25.16,25.16,25.12,25.12,8800.0,25.16,25.16,25.12,25.12,8800.0
2014-12-04 11:35:00,25.13,25.15,25.13,25.14,1600.0,25.13,25.15,25.13,25.14,1600.0
2014-12-04 11:40:00,25.15,25.17,25.15,25.17,6000.0,25.15,25.17,25.15,25.17,6000.0
2014-12-04 11:45:00,25.18,25.23,25.18,25.23,18800.0,25.18,25.23,25.18,25.23,18800.0
2014-12-04 11:50:00,25.25,25.25,25.24,25.25,37200.0,25.25,25.25,25.24,25.25,37200.0
2014-12-04 11:55:00,25.25,25.25,25.24,25.25,12000.0,25.25,25.25,25.24,25.25,12000.0
2014-12-04 12:00:00,25.24,25.26,25.24,25.26,80000.0,25.24,25.26,25.24,25.26,80000.0
2014-12-04 12:05:00,25.26,25.31,25.26,25.31,15200.0,25.26,25.31,25.26,25.31,15200.0
2014-12-04 12:10:00,25.3,25.3,25.28,25.29,5200.0,25.3,25.3,25.28,25.29,5200.0
2014-12-04 12:15:00,25.29,25.3,25.27,25.3,10800.0,25.29,25.3,25.27,25.3,10800.0
2014-12-04 12:20:00,25.3,25.31,25.29,25.3,6000.0,25.3,25.31,25.29,25.3,6000.0
2014-12-04 12:25:00,25.3,25.3,25.3,25.3,8400.0,25.3,25.3,25.3,25.3,8400.0
2014-12-04 12:30:00,25.3,25.34,25.3,25.32,35600.0,25.3,25.34,25.3,25.32,35600.0
2014-12-04 12:35:00,25.32,25.33,25.3,25.31,4800.0,25.32,25.33,25.3,25.31,4800.0
2014-12-04 12:40:00,25.33,25.33,25.29,25.29,6400.0,25.33,25.33,25.29,25.29,6400.0
2014-12-04 12:45:00,25.29,25.31,25.29,25.29,6400.0,25.29,25.31,25.29,25.29,6400.0
2014-12-04 12:50:00,25.29,25.29,25.27,25.27,15600.0,25.29,25.29,25.27,25.27,15600.0
2014-12-04 12:55:00,25.27,25.27,25.26,25.26,13200.0,25.27,25.27,25.26,25.26,13200.0
2014-12-04 13:00:00,25.27,25.27,25.24,25.25,14800.0,25.27,25.27,25.24,25.25,14800.0
2014-12-04 13:05:00,25.25,25.25,25.24,25.25,5600.0,25.25,25.25,25.24,25.25,5600.0
2014-12-04 13:10:00,25.24,25.25,25.24,25.25,8800.0,25.24,25.25,25.24,25.25,8800.0
2014-12-04 13:15:00,25.25,25.25,25.23,25.25,6800.0,25.25,25.25,25.23,25.25,6800.0
2014-12-04 13:20:00,25.25,25.27,25.25,25.25,9200.0,25.25,25.27,25.25,25.25,9200.0
2014-12-04 13:25:00,25.25,25.25,25.24,25.25,8000.0,25.25,25.25,25.24,25.25,8000.0
2014-12-04 13:30:00,25.25,25.25,25.24,25.25,6800.0,25.25,25.25,25.24,25.25,6800.0
2014-12-04 13:35:00,25.25,25.26,25.24,25.25,6400.0,25.25,25.26,25.24,25.25,6400.0
2014-12-04 13:40:00,25.25,25.25,25.24,25.25,6800.0,25.25,25.25,25.24,25.25,6800.0
2014-12-04 13:45:00,25.25,25.28,25.25,25.27,13600.0,25.25,25.28,25.25,25.27,13600.0
2014-12-04 13:50:00,25.27,25.28,25.27,25.28,12800.0,25.27,25.28,25.27,25.28,12800.0
2014-12-04 13:55:00,25.3,25.3,25.26,25.26,22400.0,25.3,25.3,25.26,25.26,22400.0
2014-12-04 14:00:00,25.26,25.26,25.23,25.23,11600.0,25.26,25.26,25.23,25.23,11600.0
2014-12-04 14:05:00,25.24,25.24,25.23,25.23,11600.0,25.24,25.24,25.23,25.23,11600.0
2014-12-04 14:10:00,25.23,25.25,25.23,25.25,10000.0,25.23,25.25,25.23,25.25,10000.0
2014-12-04 14:15:00,25.25,25.26,25.25,25.25,5600.0,25.25,25.26,25.25,25.25,5600.0
2014-12-04 14:20:00,25.25,25.26,25.25,25.26,3600.0,25.25,25.26,25.25,25.26,3600.0
2014-12-04 14:25:00,25.26,25.26,25.25,25.25,18800.0,25.26,25.26,25.25,25.25,18800.0
2014-12-04 14:30:00,25.25,25.27,25.25,25.27,15200.0,25.25,25.27,25.25,25.27,15200.0
2014-12-04 14:35:00,25.25,25.26,25.24,25.25,22000.0,25.25,25.26,25.24,25.25,22000.0
2014-12-04 14:40:00,25.26,25.26,25.25,25.26,11200.0,25.26,25.26,25.25,25.26,11200.0
2014-12-04 14:45:00,25.25,25.26,25.24,25.26,12800.0,25.25,25.26,25.24,25.26,12800.0
2014-12-04 14:50:00,25.25,25.25,25.25,25.25,17200.0,25.25,25.25,25.25,25.25,17200.0
2014-12-04 14:55:00,25.25,25.26,25.25,25.25,7200.0,25.25,25.26,25.25,25.25,7200.0
2014-12-04 15:00:00,25.25,25.27,25.25,25.25,19600.0,25.25,25.27,25.25,25.25,19600.0
2014-12-04 15:05:00,25.25,25.27,25.25,25.27,16000.0,25.25,25.27,25.25,25.27,16000.0
2014-12-04 15:10:00,25.27,25.27,25.25,25.25,14400.0,25.27,25.27,25.25,25.25,14400.0
2014-12-04 15:15:00,25.25,25.26,25.22,25.23,42400.0,25.25,25.26,25.22,25.23,42400.0
2014-12-04 15:20:00,25.23,25.23,25.19,25.19,17600.0,25.23,25.23,25.19,25.19,17600.0
2014-12-04 15:25:00,25.19,25.2,25.17,25.17,18800.0,25.19,25.2,25.17,25.17,18800.0
2014-12-04 15:30:00,25.17,25.17,25.16,25.17,15200.0,25.17,25.17,25.16,25.17,15200.0
2014-12-04 15:35:00,25.16,25.16,25.13,25.14,16400.0,25.16,25.16,25.13,25.14,16400.0
2014-12-04 15:40:00,25.13,25.14,25.12,25.13,31600.0,25.13,25.14,25.12,25.13,31600.0
2014-12-04 15:45:00,25.13,25.18,25.13,25.18,73200.0,25.13,25.18,25.13,25.18,73200.0
2014-12-04 15:50:00,25.18,25.23,25.18,25.23,56400.0,25.18,25.23,25.18,25.23,56400.0
2014-12-04 15:55:00,25.23,25.25,25.22,25.23,136400.0,25.23,25.25,25.22,25.23,136400.0
2014-12-05 09:30:00,25.21,25.35,25.18,25.35,30000.0,25.21,25.35,25.18,25.35,30000.0
2014-12-05 09:35:00,25.36,25.37,25.33,25.33,21200.0,25.36,25.37,25.33,25.33,21200.0
2014-12-05 09:40:00,25.33,25.34,25.18,25.24,35600.0,25.33,25.34,25.18,25.24,35600.0
2014-12-05 09:45:00,25.24,25.26,25.21,25.25,23200.0,25.24,25.26,25.21,25.25,23200.0
2014-12-05 09:50:00,25.31,25.31,25.25,25.28,30000.0,25.31,25.31,25.25,25.28,30000.0
2014-12-05 09:55:00,25.27,25.27,25.21,25.24,44400.0,25.27,25.27,25.21,25.24,44400.0
2014-12-05 10:00:00,25.24,25.25,25.14,25.15,42800.0,25.24,25.25,25.14,25.15,42800.0
2014-12-05 10:05:00,25.12,25.21,25.11,25.2,95200.0,25.12,25.21,25.11,25.2,95200.0
2014-12-05 10:10:00,25.21,25.25,25.21,25.25,19200.0,25.21,25.25,25.21,25.25,19200.0
2014-12-05 10:15:00,25.27,25.28,25.25,25.25,59200.0,25.27,25.28,25.25,25.25,59200.0
2014-12-05 10:20:00,25.25,25.26,25.21,25.23,16000.0,25.25,25.26,25.21,25.23,16000.0
2014-12-05 10:25:00,25.22,25.23,25.19,25.23,35200.0,25.22,25.23,25.19,25.23,35200.0
2014-12-05 10:30:00,25.23,25.23,25.19,25.21,50000.0,25.23,25.23,25.19,25.21,50000.0
2014-12-05 10:35:00,25.21,25.22,25.2,25.2,32000.0,25.21,25.22,25.2,25.2,32000.0
2014-12-05 10:40:00,25.21,25.22,25.14,25.14,36800.0,25.21,25.22,25.14,25.14,36800.0
2014-12-05 10:45:00,25.16,25.22,25.15,25.22,44000.0,25.16,25.22,25.15,25.22,44000.0
2014-12-05 10:50:00,25.23,25.26,25.22,25.24,20800.0,25.23,25.26,25.22,25.24,20800.0
2014-12-05 10:55:00,25.24,25.26,25.24,25.25,14400.0,25.24,25.26,25.24,25.25,14400.0
2014-12-05 11:00:00,25.25,25.25,25.22,25.22,46800.0,25.25,25.25,25.22,25.22,46800.0
2014-12-05 11:05:00,25.21,25.23,25.21,25.23,19600.0,25.21,25.23,25.21,25.23,19600.0
2014-12-05 11:10:00,25.23,25.24,25.23,25.24,13200.0,25.23,25.24,25.23,25.24,13200.0
2014-12-05 11:15:00,25.24,25.25,25.24,25.24,18800.0,25.24,25.25,25.24,25.24,18800.0
2014-12-05 11:20:00,25.24,25.24,25.23,25.24,10800.0,25.24,25.24,25.23,25.24,10800.0
2014-12-05 11:25:00,25.24,25.24,25.23,25.23,7200.0,25.24,25.24,25.23,25.23,7200.0
2014-12-05 11:30:00,25.23,25.23,25.22,25.23,9600.0,25.23,25.23,25.22,25.23,9600.0
2014-12-05 11:35:00,25.23,25.23,25.22,25.23,10000.0,25.23,25.23,25.22,25.23,10000.0
2014-12-05 11:40:00,25.23,25.23,25.21,25.21,18400.0,25.23,25.23,25.21,25.21,18400.0
2014-12-05 11:45:00,25.2,25.21,25.18,25.18,27200.0,25.2,25.21,25.18,25.18,27200.0
2014-12-05 11:50:00,25.18,25.21,25.18,25.21,13600.0,25.18,25.21,25.18,25.21,13600.0
2014-12-05 11:55:00,25.21,25.21,25.18,25.18,9600.0,25.21,25.21,25.18,25.18,9600.0
2014-12-05 12:00:00,25.18,25.19,25.18,25.18,10400.0,25.18,25.19,25.18,25.18,10400.0
2014-12-05 12:05:00,25.18,25.18,25.15,25.15,13600.0,25.18,25.18,25.15,25.15,13600.0
2014-12-05 12:10:00,25.15,25.15,25.1,25.1,13200.0,25.15,25.15,25.1,25.1,13200.0
2014-12-05 12:15:00,25.1,25.1,25.07,25.07,20400.0,25.1,25.1,25.07,25.07,20400.0
2014-12-05 12:20:00,25.07,25.07,25.06,25.07,11200.0,25.07,25.07,25.06,25.07,11200.0
2014-12-05 12:25:00,25.08,25.08,25.04,25.04,7200.0,25.08,25.08,25.04,25.04,7200.0
2014-12-05 12:30:00,25.04,25.05,25.02,25.02,12800.0,25.04,25.05,25.02,25.02,12800.0
2014-12-05 12:35:00,25.03,25.04,25.02,25.04,14800.0,25.03,25.04,25.02,25.04,14800.0
2014-12-05 12:40:00,25.03,25.04,25.02,25.04,26400.0,25.03,25.04,25.02,25.04,26400.0
2014-12-05 12:45:00,25.04,25.07,25.04,25.06,17200.0,25.04,25.07,25.04,25.06,17200.0
2014-12-05 12:50:00,25.06,25.09,25.06,25.09,11600.0,25.06,25.09,25.06,25.09,11600.0
2014-12-05 12:55:00,25.09,25.11,25.09,25.09,14400.0,25.09,25.11,25.09,25.09,14400.0
2014-12-05 13:00:00,25.07,25.08,25.04,25.05,9200.0,25.07,25.08,25.04,25.05,9200.0
2014-12-05 13:05:00,25.06,25.06,25.06,25.06,6800.0,25.06,25.06,25.06,25.06,6800.0
2014-12-05 13:10:00,25.06,25.06,25.04,25.04,16000.0,25.06,25.06,25.04,25.04,16000.0
2014-12-05 13:15:00,25.03,25.04,25.03,25.03,14400.0,25.03,25.04,25.03,25.03,14400.0
2014-12-05 13:20:00,25.02,25.03,25.02,25.03,7600.0,25.02,25.03,25.02,25.03,7600.0
2014-12-05 13:25:00,25.02,25.02,24.95,24.98,37600.0,25.02,25.02,24.95,24.98,37600.0
2014-12-05 13:30:00,24.99,24.99,24.97,24.97,8000.0,24.99,24.99,24.97,24.97,8000.0
2014-12-05 13:35:00,24.97,24.97,24.96,24.97,15600.0,24.97,24.97,24.96,24.97,15600.0
2014-12-05 13:40:00,24.97,24.98,24.97,24.98,9600.0,24.97,24.98,24.97,24.98,9600.0
2014-12-05 13:45:00,24.98,25.02,24.98,25.0,12000.0,24.98,25.02,24.98,25.0,12000.0
2014-12-05 13:50:00,25.0,25.0,24.99,25.0,10000.0,25.0,25.0,24.99,25.0,10000.0
2014-12-05 13:55:00,25.01,25.03,25.01,25.01,19600.0,25.01,25.03,25.01,25.01,19600.0
2014-12-05 14:00:00,25.01,25.03,25.01,25.01,14400.0,25.01,25.03,25.01,25.01,14400.0
2014-12-05 14:05:00,25.01,25.02,25.01,25.02,8800.0,25.01,25.02,25.01,25.02,8800.0
2014-12-05 14:10:00,25.01,25.03,25.0,25.01,26000.0,25.01,25.03,25.0,25.01,26000.0
2014-12-05 14:15:00,25.02,25.03,25.02,25.02,18400.0,25.02,25.03,25.02,25.02,18400.0
2014-12-05 14:20:00,25.01,25.02,25.0,25.0,43600.0,25.01,25.02,25.0,25.0,43600.0
2014-12-05 14:25:00,25.01,25.01,24.98,24.99,13200.0,25.01,25.01,24.98,24.99,13200.0
2014-12-05 14:30:00,24.98,25.01,24.98,25.0,15600.0,24.98,25.01,24.98,25.0,15600.0
2014-12-05 14:35:00,25.0,25.02,25.0,25.02,11600.0,25.0,25.02,25.0,25.02,11600.0
2014-12-05 14:40:00,25.02,25.02,25.01,25.01,18800.0,25.02,25.02,25.01,25.01,18800.0
2014-12-05 14:45:00,25.02,25.02,24.99,24.99,16400.0,25.02,25.02,24.99,24.99,16400.0
2014-12-05 14:50:00,24.99,25.01,24.99,25.0,10400.0,24.99,25.01,24.99,25.0,10400.0
2014-12-05 14:55:00,25.0,25.0,24.97,25.0,10400.0,25.0,25.0,24.97,25.0,10400.0
2014-12-05 15:00:00,25.0,25.0,24.98,25.0,10400.0,25.0,25.0,24.98,25.0,10400.0
2014-12-05 15:05:00,25.0,25.01,24.99,25.0,17200.0,25.0,25.01,24.99,25.0,17200.0
2014-12-05 15:10:00,25.0,25.01,24.99,25.0,11600.0,25.0,25.01,24.99,25.0,11600.0
2014-12-05 15:15:00,25.0,25.0,25.0,25.0,17200.0,25.0,25.0,25.0,25.0,17200.0
2014-12-05 15:20:00,25.0,25.0,24.98,24.98,15200.0,25.0,25.0,24.98,24.98,15200.0
2014-12-05 15:25:00,24.99,24.99,24.97,24.99,40000.0,24.99,24.99,24.97,24.99,40000.0
2014-12-05 15:30:00,24.98,24.98,24.96,24.96,34000.0,24.98,24.98,24.96,24.96,34000.0
2014-12-05 15:35:00,24.96,24.96,24.96,24.96,20400.0,24.96,24.96,24.96,24.96,20400.0
2014-12-05 15:40:00,24.96,24.96,24.95,24.95,49200.0,24.96,24.96,24.95,24.95,49200.0
2014-12-05 15:45:00,24.96,25.0,24.95,24.97,97200.0,24.96,25.0,24.95,24.97,97200.0
2014-12-05 15:50:00,24.97,24.99,24.96,24.98,61600.0,24.97,24.99,24.96,24.98,61600.0
2014-12-05 15:55:00,24.99,25.01,24.98,25.0,158800.0,24.99,25.01,24.98,25.0,158800.0
2014-12-08 09:30:00,25.05,25.05,24.88,24.91,44800.0,25.05,25.05,24.88,24.91,44800.0
2014-12-08 09:35:00,24.91,25.15,24.91,25.15,11600.0,24.91,25.15,24.91,25.15,11600.0
2014-12-08 09:40:00,25.14,25.15,24.98,24.98,24400.0,25.14,25.15,24.98,24.98,24400.0
2014-12-08 09:45:00,25.01,25.06,25.01,25.05,18800.0,25.01,25.06,25.01,25.05,18800.0
2014-12-08 09:50:00,25.04,25.23,25.04,25.23,21600.0,25.04,25.23,25.04,25.23,21600.0
2014-12-08 09:55:00,25.23,25.25,25.21,25.23,28000.0,25.23,25.25,25.21,25.23,28000.0
2014-12-08 10:00:00,25.23,25.27,25.16,25.23,45600.0,25.23,25.27,25.16,25.23,45600.0
2014-12-08 10:05:00,25.23,25.29,25.17,25.18,41200.0,25.23,25.29,25.17,25.18,41200.0
2014-12-08 10:10:00,25.2,25.2,25.08,25.1,56000.0,25.2,25.2,25.08,25.1,56000.0
2014-12-08 10:15:00,25.1,25.21,25.1,25.21,17600.0,25.1,25.21,25.1,25.21,17600.0
2014-12-08 10:20:00,25.21,25.36,25.21,25.36,10400.0,25.21,25.36,25.21,25.36,10400.0
2014-12-08 10:25:00,25.37,25.38,25.22,25.24,60000.0,25.37,25.38,25.22,25.24,60000.0
2014-12-08 10:30:00,25.23,25.27,25.2,25.25,41600.0,25.23,25.27,25.2,25.25,41600.0
2014-12-08 10:35:00,25.26,25.29,25.24,25.28,7200.0,25.26,25.29,25.24,25.28,7200.0
2014-12-08 10:40:00,25.29,25.3,25.29,25.29,4400.0,25.29,25.3,25.29,25.29,4400.0
2014-12-08 10:45:00,25.3,25.31,25.29,25.3,6400.0,25.3,25.31,25.29,25.3,6400.0
2014-12-08 10:50:00,25.31,25.35,25.31,25.35,3200.0,25.31,25.35,25.31,25.35,3200.0
2014-12-08 10:55:00,25.34,25.35,25.33,25.33,4000.0,25.34,25.35,25.33,25.33,4000.0
2014-12-08 11:00:00,25.33,25.33,25.29,25.29,10400.0,25.33,25.33,25.29,25.29,10400.0
2014-12-08 11:05:00,25.28,25.28,25.26,25.26,2400.0,25.28,25.28,25.26,25.26,2400.0
2014-12-08 11:10:00,25.27,25.27,25.22,25.22,7200.0,25.27,25.27,25.22,25.22,7200.0
2014-12-08 11:15:00,25.21,25.23,25.21,25.22,8400.0,25.21,25.23,25.21,25.22,8400.0
2014-12-08 11:20:00,25.22,25.25,25.22,25.25,5600.0,25.22,25.25,25.22,25.25,5600.0
2014-12-08 11:25:00,25.24,25.25,25.22,25.22,2800.0,25.24,25.25,25.22,25.22,2800.0
2014-12-08 11:30:00,25.21,25.21,25.21,25.21,2800.0,25.21,25.21,25.21,25.21,2800.0
2014-12-08 11:35:00,25.18,25.2,25.17,25.19,6800.0,25.18,25.2,25.17,25.19,6800.0
2014-12-08 11:40:00,25.2,25.21,25.19,25.21,2400.0,25.2,25.21,25.19,25.21,2400.0
2014-12-08 11:45:00,25.23,25.24,25.19,25.2,23200.0,25.23,25.24,25.19,25.2,23200.0
2014-12-08 11:50:00,25.2,25.2,25.2,25.2,1200.0,25.2,25.2,25.2,25.2,1200.0
2014-12-08 11:55:00,25.21,25.21,25.18,25.21,22400.0,25.21,25.21,25.18,25.21,22400.0
2014-12-08 12:00:00,25.21,25.22,25.21,25.21,6400.0,25.21,25.22,25.21,25.21,6400.0
2014-12-08 12:05:00,25.21,25.22,25.2,25.21,7200.0,25.21,25.22,25.2,25.21,7200.0
2014-12-08 12:10:00,25.2,25.2,25.1,25.1,17200.0,25.2,25.2,25.1,25.1,17200.0
2014-12-08 12:15:00,25.07,25.07,25.02,25.04,13200.0,25.07,25.07,25.02,25.04,13200.0
2014-12-08 12:20:00,25.03,25.03,25.0,25.0,11200.0,25.03,25.03,25.0,25.0,11200.0
2014-12-08 12:25:00,25.0,25.0,25.0,25.0,3200.0,25.0,25.0,25.0,25.0,3200.0
2014-12-08 12:30:00,24.98,25.0,24.98,24.99,9200.0,24.98,25.0,24.98,24.99,9200.0
2014-12-08 12:35:00,24.98,25.0,24.98,25.0,4400.0,24.98,25.0,24.98,25.0,4400.0
2014-12-08 12:40:00,24.99,25.0,24.99,25.0,4800.0,24.99,25.0,24.99,25.0,4800.0
2014-12-08 12:45:00,25.0,25.0,25.0,25.0,3200.0,25.0,25.0,25.0,25.0,3200.0
2014-12-08 12:50:00,25.0,25.0,24.92,24.93,33600.0,25.0,25.0,24.92,24.93,33600.0
2014-12-08 12:55:00,24.94,24.94,24.89,24.9,26000.0,24.94,24.94,24.89,24.9,26000.0
2014-12-08 13:00:00,24.9,24.95,24.88,24.95,28000.0,24.9,24.95,24.88,24.95,28000.0
2014-12-08 13:05:00,24.95,24.97,24.94,24.94,6800.0,24.95,24.97,24.94,24.94,6800.0
2014-12-08 13:10:00,24.93,24.96,24.93,24.93,7200.0,24.93,24.96,24.93,24.93,7200.0
2014-12-08 13:15:00,24.93,24.94,24.92,24.94,11200.0,24.93,24.94,24.92,24.94,11200.0
2014-12-08 13:20:00,24.93,24.93,24.89,24.91,20800.0,24.93,24.93,24.89,24.91,20800.0
2014-12-08 13:25:00,24.9,24.92,24.9,24.92,2800.0,24.9,24.92,24.9,24.92,2800.0
2014-12-08 13:30:00,24.92,24.93,24.89,24.89,20000.0,24.92,24.93,24.89,24.89,20000.0
2014-12-08 13:35:00,24.9,24.9,24.88,24.89,12000.0,24.9,24.9,24.88,24.89,12000.0
2014-12-08 13:40:00,24.89,24.89,24.83,24.84,13600.0,24.89,24.89,24.83,24.84,13600.0
2014-12-08 13:45:00,24.83,24.85,24.81,24.81,12000.0,24.83,24.85,24.81,24.81,12000.0
2014-12-08 13:50:00,24.82,24.85,24.8,24.85,8800.0,24.82,24.85,24.8,24.85,8800.0
2014-12-08 13:55:00,24.82,24.83,24.82,24.82,10000.0,24.82,24.83,24.82,24.82,10000.0
2014-12-08 14:00:00,24.8,24.81,24.78,24.78,7600.0,24.8,24.81,24.78,24.78,7600.0
2014-12-08 14:05:00,24.79,24.81,24.79,24.81,6000.0,24.79,24.81,24.79,24.81,6000.0
2014-12-08 14:10:00,24.8,24.8,24.72,24.72,10000.0,24.8,24.8,24.72,24.72,10000.0
2014-12-08 14:15:00,24.72,24.73,24.72,24.73,5200.0,24.72,24.73,24.72,24.73,5200.0
2014-12-08 14:20:00,24.73,24.77,24.73,24.77,7600.0,24.73,24.77,24.73,24.77,7600.0
2014-12-08 14:25:00,24.77,24.8,24.77,24.79,8000.0,24.77,24.8,24.77,24.79,8000.0
2014-12-08 14:30:00,24.79,24.81,24.79,24.81,5600.0,24.79,24.81,24.79,24.81,5600.0
2014-12-08 14:35:00,24.81,24.82,24.8,24.82,6000.0,24.81,24.82,24.8,24.82,6000.0
2014-12-08 14:40:00,24.83,24.84,24.83,24.83,20800.0,24.83,24.84,24.83,24.83,20800.0
2014-12-08 14:45:00,24.83,24.85,24.82,24.85,7200.0,24.83,24.85,24.82,24.85,7200.0
2014-12-08 14:50:00,24.85,24.85,24.75,24.78,87600.0,24.85,24.85,24.75,24.78,87600.0
2014-12-08 14:55:00,24.78,24.79,24.75,24.75,10000.0,24.78,24.79,24.75,24.75,10000.0
2014-12-08 15:00:00,24.75,24.8,24.75,24.8,10400.0,24.75,24.8,24.75,24.8,10400.0
2014-12-08 15:05:00,24.8,24.8,24.79,24.79,14800.0,24.8,24.8,24.79,24.79,14800.0
2014-12-08 15:10:00,24.79,24.8,24.78,24.79,12400.0,24.79,24.8,24.78,24.79,12400.0
2014-12-08 15:15:00,24.8,24.82,24.79,24.79,11200.0,24.8,24.82,24.79,24.79,11200.0
2014-12-08 15:20:00,24.79,24.8,24.75,24.8,36800.0,24.79,24.8,24.75,24.8,36800.0
2014-12-08 15:25:00,24.8,24.81,24.78,24.79,14000.0,24.8,24.81,24.78,24.79,14000.0
2014-12-08 15:30:00,24.79,24.79,24.77,24.77,27600.0,24.79,24.79,24.77,24.77,27600.0
2014-12-08 15:35:00,24.77,24.81,24.77,24.81,19200.0,24.77,24.81,24.77,24.81,19200.0
2014-12-08 15:40:00,24.81,24.85,24.78,24.78,34800.0,24.81,24.85,24.78,24.78,34800.0
2014-12-08 15:45:00,24.78,24.82,24.78,24.82,29600.0,24.78,24.82,24.78,24.82,29600.0
2014-12-08 15:50:00,24.82,24.84,24.8,24.84,22400.0,24.82,24.84,24.8,24.84,22400.0
2014-12-08 15:55:00,24.84,24.87,24.81,24.84,92000.0,24.84,24.87,24.81,24.84,92000.0
2014-12-09 09:30:00,24.47,24.48,24.36,24.36,34000.0,24.47,24.48,24.36,24.36,34000.0
2014-12-09 09:35:00,24.42,24.53,24.4,24.48,19600.0,24.42,24.53,24.4,24.48,19600.0
2014-12-09 09:40:00,24.5,24.53,24.47,24.53,60400.0,24.5,24.53,24.47,24.53,60400.0
2014-12-09 09:45:00,24.53,24.56,24.48,24.55,22400.0,24.53,24.56,24.48,24.55,22400.0
2014-12-09 09:50:00,24.56,24.6,24.54,24.6,18000.0,24.56,24.6,24.54,24.6,18000.0
2014-12-09 09:55:00,24.64,24.65,24.6,24.65,5200.0,24.64,24.65,24.6,24.65,5200.0
2014-12-09 10:00:00,24.66,24.68,24.63,24.64,9200.0,24.66,24.68,24.63,24.64,9200.0
2014-12-09 10:05:00,24.61,24.63,24.49,24.53,38400.0,24.61,24.63,24.49,24.53,38400.0
2014-12-09 10:10:00,24.51,24.51,24.4,24.41,48000.0,24.51,24.51,24.4,24.41,48000.0
2014-12-09 10:15:00,24.41,24.45,24.4,24.42,21200.0,24.41,24.45,24.4,24.42,21200.0
2014-12-09 10:20:00,24.44,24.45,24.43,24.43,9200.0,24.44,24.45,24.43,24.43,9200.0
2014-12-09 10:25:00,24.43,24.43,24.38,24.38,14400.0,24.43,24.43,24.38,24.38,14400.0
2014-12-09 10:30:00,24.4,24.44,24.4,24.43,15600.0,24.4,24.44,24.4,24.43,15600.0
2014-12-09 10:35:00,24.42,24.52,24.42,24.5,12800.0,24.42,24.52,24.42,24.5,12800.0
2014-12-09 10:40:00,24.51,24.59,24.51,24.59,8400.0,24.51,24.59,24.51,24.59,8400.0
2014-12-09 10:45:00,24.59,24.66,24.57,24.66,15600.0,24.59,24.66,24.57,24.66,15600.0
2014-12-09 10:50:00,24.67,24.7,24.64,24.64,14800.0,24.67,24.7,24.64,24.64,14800.0
2014-12-09 10:55:00,24.66,24.68,24.66,24.68,8000.0,24.66,24.68,24.66,24.68,8000.0
2014-12-09 11:00:00,24.68,24.7,24.63,24.63,13600.0,24.68,24.7,24.63,24.63,13600.0
2014-12-09 11:05:00,24.64,24.66,24.59,24.59,11600.0,24.64,24.66,24.59,24.59,11600.0
2014-12-09 11:10:00,24.6,24.6,24.55,24.55,17200.0,24.6,24.6,24.55,24.55,17200.0
2014-12-09 11:15:00,24.57,24.61,24.55,24.58,38000.0,24.57,24.61,24.55,24.58,38000.0
2014-12-09 11:20:00,24.56,24.58,24.54,24.57,26400.0,24.56,24.58,24.54,24.57,26400.0
2014-12-09 11:25:00,24.57,24.59,24.56,24.58,24400.0,24.57,24.59,24.56,24.58,24400.0
2014-12-09 11:30:00,24.59,24.62,24.58,24.62,19200.0,24.59,24.62,24.58,24.62,19200.0
2014-12-09 11:35:00,24.61,24.64,24.61,24.63,13600.0,24.61,24.64,24.61,24.63,13600.0
2014-12-09 11:40:00,24.64,24.66,24.62,24.63,15600.0,24.64,24.66,24.62,24.63,15600.0
2014-12-09 11:45:00,24.62,24.65,24.53,24.55,104000.0,24.62,24.65,24.53,24.55,104000.0
2014-12-09 11:50:00,24.56,24.62,24.56,24.57,22000.0,24.56,24.62,24.56,24.57,22000.0
2014-12-09 11:55:00,24.58,24.58,24.55,24.57,11200.0,24.58,24.58,24.55,24.57,11200.0
2014-12-09 12:00:00,24.56,24.58,24.55,24.58,12000.0,24.56,24.58,24.55,24.58,12000.0
2014-12-09 12:05:00,24.58,24.6,24.54,24.59,12400.0,24.58,24.6,24.54,24.59,12400.0
2014-12-09 12:10:00,24.58,24.62,24.58,24.62,19600.0,24.58,24.62,24.58,24.62,19600.0
2014-12-09 12:15:00,24.61,24.62,24.58,24.62,10400.0,24.61,24.62,24.58,24.62,10400.0
2014-12-09 12:20:00,24.64,24.64,24.57,24.6,25200.0,24.64,24.64,24.57,24.6,25200.0
2014-12-09 12:25:00,24.63,24.64,24.62,24.63,10400.0,24.63,24.64,24.62,24.63,10400.0
2014-12-09 12:30:00,24.64,24.68,24.62,24.65,16000.0,24.64,24.68,24.62,24.65,16000.0
2014-12-09 12:35:00,24.68,24.74,24.67,24.74,18800.0,24.68,24.74,24.67,24.74,18800.0
2014-12-09 12:40:00,24.75,24.79,24.75,24.78,15200.0,24.75,24.79,24.75,24.78,15200.0
2014-12-09 12:45:00,24.79,24.79,24.76,24.79,14800.0,24.79,24.79,24.76,24.79,14800.0
2014-12-09 12:50:00,24.8,24.82,24.79,24.79,14800.0,24.8,24.82,24.79,24.79,14800.0
2014-12-09 12:55:00,24.8,24.85,24.8,24.83,8000.0,24.8,24.85,24.8,24.83,8000.0
2014-12-09 13:00:00,24.82,24.84,24.81,24.83,11200.0,24.82,24.84,24.81,24.83,11200.0
2014-12-09 13:05:00,24.83,24.85,24.83,24.85,9200.0,24.83,24.85,24.83,24.85,9200.0
2014-12-09 13:10:00,24.86,24.88,24.86,24.86,9600.0,24.86,24.88,24.86,24.86,9600.0
2014-12-09 13:15:00,24.87,24.88,24.85,24.85,11200.0,24.87,24.88,24.85,24.85,11200.0
2014-12-09 13:20:00,24.85,24.88,24.85,24.86,7600.0,24.85,24.88,24.85,24.86,7600.0
2014-12-09 13:25:00,24.88,24.88,24.86,24.86,5600.0,24.88,24.88,24.86,24.86,5600.0
2014-12-09 13:30:00,24.88,24.89,24.86,24.88,8400.0,24.88,24.89,24.86,24.88,8400.0
2014-12-09 13:35:00,24.89,24.91,24.87,24.91,6000.0,24.89,24.91,24.87,24.91,6000.0
2014-12-09 13:40:00,24.91,24.92,24.9,24.92,20800.0,24.91,24.92,24.9,24.92,20800.0
2014-12-09 13:45:00,24.92,24.93,24.87,24.87,18800.0,24.92,24.93,24.87,24.87,18800.0
2014-12-09 13:50:00,24.87,24.87,24.82,24.83,7600.0,24.87,24.87,24.82,24.83,7600.0
2014-12-09 13:55:00,24.84,24.86,24.82,24.86,12400.0,24.84,24.86,24.82,24.86,12400.0
2014-12-09 14:00:00,24.87,24.88,24.86,24.87,15200.0,24.87,24.88,24.86,24.87,15200.0
2014-12-09 14:05:00,24.87,24.9,24.87,24.9,18000.0,24.87,24.9,24.87,24.9,18000.0
2014-12-09 14:10:00,24.91,24.92,24.88,24.88,46400.0,24.91,24.92,24.88,24.88,46400.0
2014-12-09 14:15:00,24.86,24.86,24.78,24.81,11200.0,24.86,24.86,24.78,24.81,11200.0
2014-12-09 14:20:00,24.82,24.82,24.79,24.81,16400.0,24.82,24.82,24.79,24.81,16400.0
2014-12-09 14:25:00,24.83,24.83,24.81,24.81,2800.0,24.83,24.83,24.81,24.81,2800.0
2014-12-09 14:30:00,24.81,24.82,24.76,24.76,34400.0,24.81,24.82,24.76,24.76,34400.0
2014-12-09 14:35:00,24.77,24.79,24.76,24.79,6400.0,24.77,24.79,24.76,24.79,6400.0
2014-12-09 14:40:00,24.78,24.78,24.77,24.78,18800.0,24.78,24.78,24.77,24.78,18800.0
2014-12-09 14:45:00,24.77,24.79,24.76,24.79,12400.0,24.77,24.79,24.76,24.79,12400.0
2014-12-09 14:50:00,24.79,24.82,24.79,24.82,7200.0,24.79,24.82,24.79,24.82,7200.0
2014-12-09 14:55:00,24.81,24.89,24.81,24.87,15200.0,24.81,24.89,24.81,24.87,15200.0
2014-12-09 15:00:00,24.87,24.95,24.87,24.95,16000.0,24.87,24.95,24.87,24.95,16000.0
2014-12-09 15:05:00,24.95,24.98,24.93,24.94,29600.0,24.95,24.98,24.93,24.94,29600.0
2014-12-09 15:10:00,24.95,24.96,24.94,24.95,17600.0,24.95,24.96,24.94,24.95,17600.0
2014-12-09 15:15:00,24.94,24.96,24.93,24.96,9600.0,24.94,24.96,24.93,24.96,9600.0
2014-12-09 15:20:00,24.95,24.97,24.92,24.92,18800.0,24.95,24.97,24.92,24.92,18800.0
2014-12-09 15:25:00,24.92,24.92,24.89,24.89,23600.0,24.92,24.92,24.89,24.89,23600.0
2014-12-09 15:30:00,24.88,24.88,24.84,24.86,20800.0,24.88,24.88,24.84,24.86,20800.0
2014-12-09 15:35:00,24.86,24.9,24.85,24.88,22000.0,24.86,24.9,24.85,24.88,22000.0
2014-12-09 15:40:00,24.88,24.88,24.86,24.86,20000.0,24.88,24.88,24.86,24.86,20000.0
2014-12-09 15:45:00,24.85,24.96,24.85,24.96,54000.0,24.85,24.96,24.85,24.96,54000.0
2014-12-09 15:50:00,24.96,24.96,24.92,24.93,44800.0,24.96,24.96,24.92,24.93,44800.0
2014-12-09 15:55:00,24.94,24.94,24.87,24.87,309600.0,24.94,24.94,24.87,24.87,309600.0
2014-12-10 09:30:00,24.86,24.96,24.86,24.93,22000.0,24.86,24.96,24.86,24.93,22000.0
2014-12-10 09:35:00,24.91,24.91,24.78,24.8,8000.0,24.91,24.91,24.78,24.8,8000.0
2014-12-10 09:40:00,24.8,24.91,24.78,24.88,9200.0,24.8,24.91,24.78,24.88,9200.0
2014-12-10 09:45:00,24.83,24.83,24.7,24.7,28400.0,24.83,24.83,24.7,24.7,28400.0
2014-12-10 09:50:00,24.69,24.69,24.53,24.56,21600.0,24.69,24.69,24.53,24.56,21600.0
2014-12-10 09:55:00,24.57,24.67,24.52,24.62,40800.0,24.57,24.67,24.52,24.62,40800.0
2014-12-10 10:00:00,24.62,24.65,24.6,24.6,18800.0,24.62,24.65,24.6,24.6,18800.0
2014-12-10 10:05:00,24.6,24.64,24.54,24.55,34400.0,24.6,24.64,24.54,24.55,34400.0
2014-12-10 10:10:00,24.54,24.54,24.45,24.47,24400.0,24.54,24.54,24.45,24.47,24400.0
2014-12-10 10:15:00,24.45,24.46,24.43,24.46,12000.0,24.45,24.46,24.43,24.46,12000.0
2014-12-10 10:20:00,24.46,24.48,24.46,24.47,13200.0,24.46,24.48,24.46,24.47,13200.0
2014-12-10 10:25:00,24.47,24.47,24.43,24.45,20400.0,24.47,24.47,24.43,24.45,20400.0
2014-12-10 10:30:00,24.42,24.42,24.33,24.37,25200.0,24.42,24.42,24.33,24.37,25200.0
2014-12-10 10:35:00,24.37,24.39,24.34,24.37,24400.0,24.37,24.39,24.34,24.37,24400.0
2014-12-10 10:40:00,24.38,24.43,24.38,24.43,9600.0,24.38,24.43,24.38,24.43,9600.0
2014-12-10 10:45:00,24.43,24.47,24.42,24.43,30000.0,24.43,24.47,24.42,24.43,30000.0
2014-12-10 10:50:00,24.43,24.53,24.41,24.53,12400.0,24.43,24.53,24.41,24.53,12400.0
2014-12-10 10:55:00,24.52,24.52,24.47,24.5,23600.0,24.52,24.52,24.47,24.5,23600.0
2014-12-10 11:00:00,24.49,24.5,24.47,24.47,20400.0,24.49,24.5,24.47,24.47,20400.0
2014-12-10 11:05:00,24.46,24.5,24.46,24.46,52000.0,24.46,24.5,24.46,24.46,52000.0
2014-12-10 11:10:00,24.45,24.45,24.37,24.39,57600.0,24.45,24.45,24.37,24.39,57600.0
2014-12-10 11:15:00,24.4,24.4,24.35,24.36,14800.0,24.4,24.4,24.35,24.36,14800.0
2014-12-10 11:20:00,24.36,24.42,24.36,24.4,13600.0,24.36,24.42,24.36,24.4,13600.0
2014-12-10 11:25:00,24.41,24.41,24.37,24.39,24800.0,24.41,24.41,24.37,24.39,24800.0
2014-12-10 11:30:00,24.39,24.45,24.39,24.45,10800.0,24.39,24.45,24.39,24.45,10800.0
2014-12-10 11:35:00,24.46,24.49,24.44,24.46,28400.0,24.46,24.49,24.44,24.46,28400.0
2014-12-10 11:40:00,24.48,24.48,24.42,24.43,10400.0,24.48,24.48,24.42,24.43,10400.0
2014-12-10 11:45:00,24.43,24.44,24.41,24.43,10800.0,24.43,24.44,24.41,24.43,10800.0
2014-12-10 11:50:00,24.44,24.45,24.43,24.45,19600.0,24.44,24.45,24.43,24.45,19600.0
2014-12-10 11:55:00,24.45,24.46,24.41,24.43,15200.0,24.45,24.46,24.41,24.43,15200.0
2014-12-10 12:00:00,24.46,24.46,24.43,24.45,8400.0,24.46,24.46,24.43,24.45,8400.0
2014-12-10 12:05:00,24.46,24.47,24.45,24.47,11200.0,24.46,24.47,24.45,24.47,11200.0
2014-12-10 12:10:00,24.48,24.48,24.47,24.47,16000.0,24.48,24.48,24.47,24.47,16000.0
2014-12-10 12:15:00,24.46,24.46,24.43,24.44,11600.0,24.46,24.46,24.43,24.44,11600.0
2014-12-10 12:20:00,24.46,24.48,24.45,24.48,8000.0,24.46,24.48,24.45,24.48,8000.0
2014-12-10 12:25:00,24.47,24.49,24.46,24.49,8000.0,24.47,24.49,24.46,24.49,8000.0
2014-12-10 12:30:00,24.48,24.48,24.45,24.47,12000.0,24.48,24.48,24.45,24.47,12000.0
2014-12-10 12:35:00,24.47,24.48,24.45,24.45,12000.0,24.47,24.48,24.45,24.45,12000.0
2014-12-10 12:40:00,24.45,24.45,24.44,24.45,4000.0,24.45,24.45,24.44,24.45,4000.0
2014-12-10 12:45:00,24.45,24.48,24.45,24.47,17600.0,24.45,24.48,24.45,24.47,17600.0
2014-12-10 12:50:00,24.48,24.48,24.45,24.45,17600.0,24.48,24.48,24.45,24.45,17600.0
2014-12-10 12:55:00,24.45,24.46,24.44,24.46,7600.0,24.45,24.46,24.44,24.46,7600.0
2014-12-10 13:00:00,24.45,24.47,24.45,24.46,6000.0,24.45,24.47,24.45,24.46,6000.0
2014-12-10 13:05:00,24.45,24.46,24.44,24.46,8400.0,24.45,24.46,24.44,24.46,8400.0
2014-12-10 13:10:00,24.46,24.49,24.46,24.48,13200.0,24.46,24.49,24.46,24.48,13200.0
2014-12-10 13:15:00,24.48,24.48,24.47,24.47,36000.0,24.48,24.48,24.47,24.47,36000.0
2014-12-10 13:20:00,24.47,24.48,24.46,24.46,13200.0,24.47,24.48,24.46,24.46,13200.0
2014-12-10 13:25:00,24.47,24.48,24.47,24.48,16000.0,24.47,24.48,24.47,24.48,16000.0
2014-12-10 13:30:00,24.47,24.47,24.43,24.43,14800.0,24.47,24.47,24.43,24.43,14800.0
2014-12-10 13:35:00,24.44,24.45,24.41,24.42,15600.0,24.44,24.45,24.41,24.42,15600.0
2014-12-10 13:40:00,24.41,24.42,24.4,24.41,11200.0,24.41,24.42,24.4,24.41,11200.0
2014-12-10 13:45:00,24.41,24.41,24.29,24.29,31600.0,24.41,24.41,24.29,24.29,31600.0
2014-12-10 13:50:00,24.28,24.31,24.27,24.3,9600.0,24.28,24.31,24.27,24.3,9600.0
2014-12-10 13:55:00,24.29,24.3,24.25,24.29,11200.0,24.29,24.3,24.25,24.29,11200.0
2014-12-10 14:00:00,24.26,24.3,24.25,24.29,12800.0,24.26,24.3,24.25,24.29,12800.0
2014-12-10 14:05:00,24.31,24.33,24.3,24.32,9200.0,24.31,24.33,24.3,24.32,9200.0
2014-12-10 14:10:00,24.32,24.33,24.32,24.32,15200.0,24.32,24.33,24.32,24.32,15200.0
2014-12-10 14:15:00,24.32,24.35,24.32,24.35,3200.0,24.32,24.35,24.32,24.35,3200.0
2014-12-10 14:20:00,24.35,24.35,24.33,24.33,3200.0,24.35,24.35,24.33,24.33,3200.0
2014-12-10 14:25:00,24.34,24.34,24.32,24.34,10000.0,24.34,24.34,24.32,24.34,10000.0
2014-12-10 14:30:00,24.33,24.33,24.29,24.3,10800.0,24.33,24.33,24.29,24.3,10800.0
2014-12-10 14:35:00,24.31,24.31,24.26,24.26,42000.0,24.31,24.31,24.26,24.26,42000.0
2014-12-10 14:40:00,24.26,24.28,24.26,24.27,18800.0,24.26,24.28,24.26,24.27,18800.0
2014-12-10 14:45:00,24.27,24.29,24.26,24.27,17600.0,24.27,24.29,24.26,24.27,17600.0
2014-12-10 14:50:00,24.27,24.28,24.26,24.28,16800.0,24.27,24.28,24.26,24.28,16800.0
2014-12-10 14:55:00,24.27,24.28,24.25,24.25,22000.0,24.27,24.28,24.25,24.25,22000.0
2014-12-10 15:00:00,24.25,24.27,24.25,24.25,60800.0,24.25,24.27,24.25,24.25,60800.0
2014-12-10 15:05:00,24.25,24.33,24.25,24.33,21200.0,24.25,24.33,24.25,24.33,21200.0
2014-12-10 15:10:00,24.32,24.37,24.32,24.36,12800.0,24.32,24.37,24.32,24.36,12800.0
2014-12-10 15:15:00,24.36,24.41,24.34,24.4,13200.0,24.36,24.41,24.34,24.4,13200.0
2014-12-10 15:20:00,24.41,24.44,24.41,24.43,10000.0,24.41,24.44,24.41,24.43,10000.0
2014-12-10 15:25:00,24.41,24.42,24.38,24.4,34400.0,24.41,24.42,24.38,24.4,34400.0
2014-12-10 15:30:00,24.4,24.41,24.34,24.39,56800.0,24.4,24.41,24.34,24.39,56800.0
2014-12-10 15:35:00,24.4,24.42,24.31,24.36,29600.0,24.4,24.42,24.31,24.36,29600.0
2014-12-10 15:40:00,24.36,24.36,24.3,24.32,22400.0,24.36,24.36,24.3,24.32,22400.0
2014-12-10 15:45:00,24.32,24.34,24.25,24.25,69200.0,24.32,24.34,24.25,24.25,69200.0
2014-12-10 15:50:00,24.26,24.29,24.25,24.27,33600.0,24.26,24.29,24.25,24.27,33600.0
2014-12-10 15:55:00,24.28,24.31,24.25,24.28,84000.0,24.28,24.31,24.25,24.28,84000.0
2014-12-11 09:30:00,24.38,24.49,24.24,24.49,24800.0,24.38,24.49,24.24,24.49,24800.0
2014-12-11 09:35:00,24.36,24.79,24.36,24.76,14000.0,24.36,24.79,24.36,24.76,14000.0
2014-12-11 09:40:00,24.82,24.82,24.67,24.67,88000.0,24.82,24.82,24.67,24.67,88000.0
2014-12-11 09:45:00,24.67,24.68,24.61,24.65,70000.0,24.67,24.68,24.61,24.65,70000.0
2014-12-11 09:50:00,24.64,24.67,24.53,24.66,30000.0,24.64,24.67,24.53,24.66,30000.0
2014-12-11 09:55:00,24.63,24.64,24.57,24.64,28000.0,24.63,24.64,24.57,24.64,28000.0
2014-12-11 10:00:00,24.64,24.71,24.6,24.69,54400.0,24.64,24.71,24.6,24.69,54400.0
2014-12-11 10:05:00,24.69,24.69,24.59,24.6,18000.0,24.69,24.69,24.59,24.6,18000.0
2014-12-11 10:10:00,24.61,24.73,24.61,24.71,62400.0,24.61,24.73,24.61,24.71,62400.0
2014-12-11 10:15:00,24.7,24.73,24.69,24.69,22000.0,24.7,24.73,24.69,24.69,22000.0
2014-12-11 10:20:00,24.73,24.75,24.71,24.72,6400.0,24.73,24.75,24.71,24.72,6400.0
2014-12-11 10:25:00,24.74,24.76,24.63,24.65,24800.0,24.74,24.76,24.63,24.65,24800.0
2014-12-11 10:30:00,24.65,24.68,24.58,24.59,41600.0,24.65,24.68,24.58,24.59,41600.0
2014-12-11 10:35:00,24.6,24.6,24.56,24.59,43600.0,24.6,24.6,24.56,24.59,43600.0
2014-12-11 10:40:00,24.58,24.62,24.57,24.61,14400.0,24.58,24.62,24.57,24.61,14400.0
2014-12-11 10:45:00,24.64,24.67,24.64,24.67,6800.0,24.64,24.67,24.64,24.67,6800.0
2014-12-11 10:50:00,24.7,24.73,24.7,24.73,6400.0,24.7,24.73,24.7,24.73,6400.0
2014-12-11 10:55:00,24.73,24.75,24.72,24.72,14400.0,24.73,24.75,24.72,24.72,14400.0
2014-12-11 11:00:00,24.74,24.83,24.74,24.83,37600.0,24.74,24.83,24.74,24.83,37600.0
2014-12-11 11:05:00,24.82,24.83,24.78,24.78,21600.0,24.82,24.83,24.78,24.78,21600.0
2014-12-11 11:10:00,24.79,24.8,24.78,24.8,10800.0,24.79,24.8,24.78,24.8,10800.0
2014-12-11 11:15:00,24.8,24.84,24.78,24.78,38800.0,24.8,24.84,24.78,24.78,38800.0
2014-12-11 11:20:00,24.8,24.8,24.78,24.8,8400.0,24.8,24.8,24.78,24.8,8400.0
2014-12-11 11:25:00,24.8,24.81,24.79,24.81,8000.0,24.8,24.81,24.79,24.81,8000.0
2014-12-11 11:30:00,24.81,24.82,24.81,24.82,8000.0,24.81,24.82,24.81,24.82,8000.0
2014-12-11 11:35:00,24.83,24.87,24.83,24.87,10000.0,24.83,24.87,24.83,24.87,10000.0
2014-12-11 11:40:00,24.86,24.86,24.81,24.82,10000.0,24.86,24.86,24.81,24.82,10000.0
2014-12-11 11:45:00,24.81,24.82,24.81,24.81,2800.0,24.81,24.82,24.81,24.81,2800.0
2014-12-11 11:50:00,24.81,24.82,24.79,24.8,5600.0,24.81,24.82,24.79,24.8,5600.0
2014-12-11 11:55:00,24.78,24.8,24.78,24.8,5600.0,24.78,24.8,24.78,24.8,5600.0
2014-12-11 12:00:00,24.8,24.81,24.77,24.81,9600.0,24.8,24.81,24.77,24.81,9600.0
2014-12-11 12:05:00,24.81,24.81,24.78,24.79,8400.0,24.81,24.81,24.78,24.79,8400.0
2014-12-11 12:10:00,24.78,24.81,24.78,24.79,10800.0,24.78,24.81,24.78,24.79,10800.0
2014-12-11 12:15:00,24.78,24.79,24.76,24.79,11200.0,24.78,24.79,24.76,24.79,11200.0
2014-12-11 12:20:00,24.79,24.81,24.79,24.79,4000.0,24.79,24.81,24.79,24.79,4000.0
2014-12-11 12:25:00,24.8,24.81,24.79,24.79,12800.0,24.8,24.81,24.79,24.79,12800.0
2014-12-11 12:30:00,24.78,24.79,24.78,24.78,12800.0,24.78,24.79,24.78,24.78,12800.0
2014-12-11 12:35:00,24.78,24.79,24.78,24.79,6400.0,24.78,24.79,24.78,24.79,6400.0
2014-12-11 12:40:00,24.8,24.8,24.79,24.79,2000.0,24.8,24.8,24.79,24.79,2000.0
2014-12-11 12:45:00,24.8,24.82,24.8,24.82,7600.0,24.8,24.82,24.8,24.82,7600.0
2014-12-11 12:50:00,24.82,24.83,24.82,24.83,5600.0,24.82,24.83,24.82,24.83,5600.0
2014-12-11 12:55:00,24.83,24.85,24.83,24.84,5200.0,24.83,24.85,24.83,24.84,5200.0
2014-12-11 13:00:00,24.84,24.84,24.82,24.83,8000.0,24.84,24.84,24.82,24.83,8000.0
2014-12-11 13:05:00,24.83,24.83,24.82,24.82,6000.0,24.83,24.83,24.82,24.82,6000.0
2014-12-11 13:10:00,24.8,24.8,24.79,24.79,4400.0,24.8,24.8,24.79,24.79,4400.0
2014-12-11 13:15:00,24.79,24.81,24.79,24.79,9600.0,24.79,24.81,24.79,24.79,9600.0
2014-12-11 13:20:00,24.78,24.79,24.78,24.79,4000.0,24.78,24.79,24.78,24.79,4000.0
2014-12-11 13:25:00,24.8,24.8,24.79,24.79,6400.0,24.8,24.8,24.79,24.79,6400.0
2014-12-11 13:30:00,24.8,24.81,24.8,24.81,11200.0,24.8,24.81,24.8,24.81,11200.0
2014-12-11 13:35:00,24.81,24.81,24.8,24.8,7600.0,24.81,24.81,24.8,24.8,7600.0
2014-12-11 13:40:00,24.8,24.82,24.8,24.81,5200.0,24.8,24.82,24.8,24.81,5200.0
2014-12-11 13:45:00,24.8,24.82,24.8,24.82,13200.0,24.8,24.82,24.8,24.82,13200.0
2014-12-11 13:50:00,24.82,24.83,24.82,24.83,4400.0,24.82,24.83,24.82,24.83,4400.0
2014-12-11 13:55:00,24.84,24.84,24.81,24.82,10800.0,24.84,24.84,24.81,24.82,10800.0
2014-12-11 14:00:00,24.82,24.82,24.69,24.73,62000.0,24.82,24.82,24.69,24.73,62000.0
2014-12-11 14:05:00,24.73,24.73,24.71,24.72,10400.0,24.73,24.73,24.71,24.72,10400.0
2014-12-11 14:10:00,24.72,24.74,24.72,24.74,4800.0,24.72,24.74,24.72,24.74,4800.0
2014-12-11 14:15:00,24.75,24.75,24.71,24.71,4000.0,24.75,24.75,24.71,24.71,4000.0
2014-12-11 14:20:00,24.73,24.74,24.72,24.72,4800.0,24.73,24.74,24.72,24.72,4800.0
2014-12-11 14:25:00,24.71,24.71,24.68,24.69,8000.0,24.71,24.71,24.68,24.69,8000.0
2014-12-11 14:30:00,24.68,24.7,24.68,24.68,6800.0,24.68,24.7,24.68,24.68,6800.0
2014-12-11 14:35:00,24.69,24.72,24.69,24.71,16800.0,24.69,24.72,24.69,24.71,16800.0
2014-12-11 14:40:00,24.72,24.74,24.71,24.74,11200.0,24.72,24.74,24.71,24.74,11200.0
2014-12-11 14:45:00,24.73,24.73,24.66,24.68,14400.0,24.73,24.73,24.66,24.68,14400.0
2014-12-11 14:50:00,24.68,24.69,24.67,24.69,6800.0,24.68,24.69,24.67,24.69,6800.0
2014-12-11 14:55:00,24.69,24.69,24.64,24.67,18400.0,24.69,24.69,24.64,24.67,18400.0
2014-12-11 15:00:00,24.67,24.71,24.67,24.71,13600.0,24.67,24.71,24.67,24.71,13600.0
2014-12-11 15:05:00,24.73,24.75,24.71,24.71,8400.0,24.73,24.75,24.71,24.71,8400.0
2014-12-11 15:10:00,24.71,24.79,24.71,24.79,8400.0,24.71,24.79,24.71,24.79,8400.0
2014-12-11 15:15:00,24.79,24.8,24.77,24.8,14400.0,24.79,24.8,24.77,24.8,14400.0
2014-12-11 15:20:00,24.8,24.82,24.78,24.82,17200.0,24.8,24.82,24.78,24.82,17200.0
2014-12-11 15:25:00,24.82,24.83,24.8,24.82,18000.0,24.82,24.83,24.8,24.82,18000.0
2014-12-11 15:30:00,24.83,24.84,24.77,24.77,19600.0,24.83,24.84,24.77,24.77,19600.0
2014-12-11 15:35:00,24.79,24.79,24.74,24.75,25200.0,24.79,24.79,24.74,24.75,25200.0
2014-12-11 15:40:00,24.75,24.79,24.73,24.74,17200.0,24.75,24.79,24.73,24.74,17200.0
2014-12-11 15:45:00,24.72,24.72,24.67,24.67,33200.0,24.72,24.72,24.67,24.67,33200.0
2014-12-11 15:50:00,24.67,24.68,24.63,24.66,56000.0,24.67,24.68,24.63,24.66,56000.0
2014-12-11 15:55:00,24.66,24.74,24.66,24.73,151200.0,24.66,24.74,24.66,24.73,151200.0
2014-12-12 09:30:00,25.33,25.63,25.19,25.55,429600.0,25.33,25.63,25.19,25.55,429600.0
2014-12-12 09:35:00,25.59,25.63,25.38,25.4,242000.0,25.59,25.63,25.38,25.4,242000.0
2014-12-12 09:40:00,25.45,25.45,25.28,25.35,181200.0,25.45,25.45,25.28,25.35,181200.0
2014-12-12 09:45:00,25.36,25.61,25.36,25.48,90400.0,25.36,25.61,25.36,25.48,90400.0
2014-12-12 09:50:00,25.5,25.53,25.3,25.4,33200.0,25.5,25.53,25.3,25.4,33200.0
2014-12-12 09:55:00,25.4,25.5,25.36,25.5,49600.0,25.4,25.5,25.36,25.5,49600.0
2014-12-12 10:00:00,25.52,25.65,25.46,25.6,114000.0,25.52,25.65,25.46,25.6,114000.0
2014-12-12 10:05:00,25.61,25.65,25.58,25.63,74800.0,25.61,25.65,25.58,25.63,74800.0
2014-12-12 10:10:00,25.63,25.63,25.5,25.51,99600.0,25.63,25.63,25.5,25.51,99600.0
2014-12-12 10:15:00,25.52,25.64,25.52,25.62,69200.0,25.52,25.64,25.52,25.62,69200.0
2014-12-12 10:20:00,25.62,25.64,25.54,25.62,89600.0,25.62,25.64,25.54,25.62,89600.0
2014-12-12 10:25:00,25.62,25.64,25.55,25.57,46000.0,25.62,25.64,25.55,25.57,46000.0
2014-12-12 10:30:00,25.56,25.57,25.5,25.56,167600.0,25.56,25.57,25.5,25.56,167600.0
2014-12-12 10:35:00,25.57,25.82,25.55,25.76,90000.0,25.57,25.82,25.55,25.76,90000.0
2014-12-12 10:40:00,25.75,25.77,25.58,25.65,78000.0,25.75,25.77,25.58,25.65,78000.0
2014-12-12 10:45:00,25.67,25.67,25.63,25.64,29600.0,25.67,25.67,25.63,25.64,29600.0
2014-12-12 10:50:00,25.65,25.65,25.5,25.51,45200.0,25.65,25.65,25.5,25.51,45200.0
2014-12-12 10:55:00,25.52,25.56,25.51,25.55,49600.0,25.52,25.56,25.51,25.55,49600.0
2014-12-12 11:00:00,25.56,25.65,25.56,25.63,155200.0,25.56,25.65,25.56,25.63,155200.0
2014-12-12 11:05:00,25.64,25.77,25.64,25.7,56800.0,25.64,25.77,25.64,25.7,56800.0
2014-12-12 11:10:00,25.7,25.7,25.61,25.68,60000.0,25.7,25.7,25.61,25.68,60000.0
2014-12-12 11:15:00,25.68,25.68,25.63,25.65,28000.0,25.68,25.68,25.63,25.65,28000.0
2014-12-12 11:20:00,25.64,25.67,25.61,25.64,14800.0,25.64,25.67,25.61,25.64,14800.0
2014-12-12 11:25:00,25.63,25.66,25.62,25.63,55200.0,25.63,25.66,25.62,25.63,55200.0
2014-12-12 11:30:00,25.64,25.66,25.55,25.58,94400.0,25.64,25.66,25.55,25.58,94400.0
2014-12-12 11:35:00,25.57,25.58,25.46,25.5,85200.0,25.57,25.58,25.46,25.5,85200.0
2014-12-12 11:40:00,25.5,25.51,25.38,25.41,34400.0,25.5,25.51,25.38,25.41,34400.0
2014-12-12 11:45:00,25.4,25.57,25.4,25.51,25600.0,25.4,25.57,25.4,25.51,25600.0
2014-12-12 11:50:00,25.52,25.54,25.5,25.5,37600.0,25.52,25.54,25.5,25.5,37600.0
2014-12-12 11:55:00,25.52,25.53,25.45,25.46,73600.0,25.52,25.53,25.45,25.46,73600.0
2014-12-12 12:00:00,25.47,25.5,25.47,25.48,28800.0,25.47,25.5,25.47,25.48,28800.0
2014-12-12 12:05:00,25.49,25.51,25.47,25.51,92000.0,25.49,25.51,25.47,25.51,92000.0
2014-12-12 12:10:00,25.51,25.54,25.47,25.5,29200.0,25.51,25.54,25.47,25.5,29200.0
2014-12-12 12:15:00,25.52,25.52,25.44,25.45,42000.0,25.52,25.52,25.44,25.45,42000.0
2014-12-12 12:20:00,25.44,25.53,25.44,25.53,18800.0,25.44,25.53,25.44,25.53,18800.0
2014-12-12 12:25:00,25.53,25.58,25.51,25.57,21200.0,25.53,25.58,25.51,25.57,21200.0
2014-12-12 12:30:00,25.58,25.58,25.5,25.5,20000.0,25.58,25.58,25.5,25.5,20000.0
2014-12-12 12:35:00,25.5,25.53,25.5,25.53,61200.0,25.5,25.53,25.5,25.53,61200.0
2014-12-12 12:40:00,25.52,25.53,25.5,25.53,12000.0,25.52,25.53,25.5,25.53,12000.0
2014-12-12 12:45:00,25.55,25.59,25.55,25.58,34000.0,25.55,25.59,25.55,25.58,34000.0
2014-12-12 12:50:00,25.58,25.59,25.57,25.57,24000.0,25.58,25.59,25.57,25.57,24000.0
2014-12-12 12:55:00,25.57,25.63,25.56,25.59,29200.0,25.57,25.63,25.56,25.59,29200.0
2014-12-12 13:00:00,25.59,25.59,25.55,25.59,44800.0,25.59,25.59,25.55,25.59,44800.0
2014-12-12 13:05:00,25.61,25.67,25.59,25.6,45600.0,25.61,25.67,25.59,25.6,45600.0
2014-12-12 13:10:00,25.62,25.63,25.59,25.63,17600.0,25.62,25.63,25.59,25.63,17600.0
2014-12-12 13:15:00,25.63,25.66,25.61,25.61,29600.0,25.63,25.66,25.61,25.61,29600.0
2014-12-12 13:20:00,25.61,25.64,25.61,25.61,58000.0,25.61,25.64,25.61,25.61,58000.0
2014-12-12 13:25:00,25.61,25.65,25.6,25.61,31200.0,25.61,25.65,25.6,25.61,31200.0
2014-12-12 13:30:00,25.61,25.61,25.56,25.57,11200.0,25.61,25.61,25.56,25.57,11200.0
2014-12-12 13:35:00,25.57,25.59,25.56,25.58,14400.0,25.57,25.59,25.56,25.58,14400.0
2014-12-12 13:40:00,25.59,25.6,25.56,25.56,73200.0,25.59,25.6,25.56,25.56,73200.0
2014-12-12 13:45:00,25.57,25.6,25.56,25.6,10000.0,25.57,25.6,25.56,25.6,10000.0
2014-12-12 13:50:00,25.59,25.64,25.58,25.62,21200.0,25.59,25.64,25.58,25.62,21200.0
2014-12-12 13:55:00,25.62,25.63,25.6,25.63,34000.0,25.62,25.63,25.6,25.63,34000.0
2014-12-12 14:00:00,25.63,25.64,25.61,25.63,58800.0,25.63,25.64,25.61,25.63,58800.0
2014-12-12 14:05:00,25.63,25.63,25.59,25.6,61200.0,25.63,25.63,25.59,25.6,61200.0
2014-12-12 14:10:00,25.59,25.62,25.55,25.62,36000.0,25.59,25.62,25.55,25.62,36000.0
2014-12-12 14:15:00,25.61,25.61,25.59,25.6,14800.0,25.61,25.61,25.59,25.6,14800.0
2014-12-12 14:20:00,25.63,25.71,25.63,25.7,24800.0,25.63,25.71,25.63,25.7,24800.0
2014-12-12 14:25:00,25.71,25.78,25.7,25.75,28800.0,25.71,25.78,25.7,25.75,28800.0
2014-12-12 14:30:00,25.75,25.84,25.74,25.83,38800.0,25.75,25.84,25.74,25.83,38800.0
2014-12-12 14:35:00,25.81,25.86,25.8,25.85,30400.0,25.81,25.86,25.8,25.85,30400.0
2014-12-12 14:40:00,25.84,25.84,25.81,25.83,33200.0,25.84,25.84,25.81,25.83,33200.0
2014-12-12 14:45:00,25.83,25.95,25.8,25.91,44400.0,25.83,25.95,25.8,25.91,44400.0
2014-12-12 14:50:00,25.91,25.97,25.91,25.95,30400.0,25.91,25.97,25.91,25.95,30400.0
2014-12-12 14:55:00,25.95,26.05,25.95,26.03,35600.0,25.95,26.05,25.95,26.03,35600.0
2014-12-12 15:00:00,26.03,26.11,26.02,26.1,43600.0,26.03,26.11,26.02,26.1,43600.0
2014-12-12 15:05:00,26.1,26.13,26.1,26.12,54400.0,26.1,26.13,26.1,26.12,54400.0
2014-12-12 15:10:00,26.11,26.11,26.07,26.08,48800.0,26.11,26.11,26.07,26.08,48800.0
2014-12-12 15:15:00,26.08,26.08,25.93,25.93,122000.0,26.08,26.08,25.93,25.93,122000.0
2014-12-12 15:20:00,25.91,25.95,25.89,25.95,30000.0,25.91,25.95,25.89,25.95,30000.0
2014-12-12 15:25:00,25.93,26.0,25.93,25.96,30400.0,25.93,26.0,25.93,25.96,30400.0
2014-12-12 15:30:00,25.97,25.99,25.96,25.98,35200.0,25.97,25.99,25.96,25.98,35200.0
2014-12-12 15:35:00,25.97,25.97,25.91,25.92,28400.0,25.97,25.97,25.91,25.92,28400.0
2014-12-12 15:40:00,25.92,25.94,25.9,25.92,40000.0,25.92,25.94,25.9,25.92,40000.0
2014-12-12 15:45:00,25.91,25.91,25.84,25.9,70800.0,25.91,25.91,25.84,25.9,70800.0
2014-12-12 15:50:00,25.89,25.89,25.78,25.81,133200.0,25.89,25.89,25.78,25.81,133200.0
2014-12-12 15:55:00,25.81,25.86,25.76,25.8,194000.0,25.81,25.86,25.76,25.8,194000.0
2014-12-15 09:30:00,26.36,26.44,26.18,26.39,119600.0,26.36,26.44,26.18,26.39,119600.0
2014-12-15 09:35:00,26.43,26.48,26.38,26.43,210000.0,26.43,26.48,26.38,26.43,210000.0
2014-12-15 09:40:00,26.42,26.46,26.24,26.43,160000.0,26.42,26.46,26.24,26.43,160000.0
2014-12-15 09:45:00,26.43,26.46,26.33,26.46,38400.0,26.43,26.46,26.33,26.46,38400.0
2014-12-15 09:50:00,26.43,26.55,26.42,26.51,66800.0,26.43,26.55,26.42,26.51,66800.0
2014-12-15 09:55:00,26.53,26.53,26.43,26.45,44400.0,26.53,26.53,26.43,26.45,44400.0
2014-12-15 10:00:00,26.45,26.45,26.32,26.38,27200.0,26.45,26.45,26.32,26.38,27200.0
2014-12-15 10:05:00,26.36,26.38,26.22,26.22,92800.0,26.36,26.38,26.22,26.22,92800.0
2014-12-15 10:10:00,26.2,26.27,26.19,26.25,51200.0,26.2,26.27,26.19,26.25,51200.0
2014-12-15 10:15:00,26.25,26.29,26.22,26.22,51600.0,26.25,26.29,26.22,26.22,51600.0
2014-12-15 10:20:00,26.22,26.22,26.11,26.11,32400.0,26.22,26.22,26.11,26.11,32400.0
2014-12-15 10:25:00,26.11,26.21,26.11,26.21,20800.0,26.11,26.21,26.11,26.21,20800.0
2014-12-15 10:30:00,26.22,26.23,26.12,26.13,21200.0,26.22,26.23,26.12,26.13,21200.0
2014-12-15 10:35:00,26.13,26.15,26.0,26.01,47200.0,26.13,26.15,26.0,26.01,47200.0
2014-12-15 10:40:00,26.0,26.02,26.0,26.0,106000.0,26.0,26.02,26.0,26.0,106000.0
2014-12-15 10:45:00,26.0,26.03,26.0,26.01,38000.0,26.0,26.03,26.0,26.01,38000.0
2014-12-15 10:50:00,26.03,26.07,26.03,26.05,31600.0,26.03,26.07,26.03,26.05,31600.0
2014-12-15 10:55:00,26.04,26.04,25.96,25.97,18400.0,26.04,26.04,25.96,25.97,18400.0
2014-12-15 11:00:00,25.96,25.96,25.83,25.85,28400.0,25.96,25.96,25.83,25.85,28400.0
2014-12-15 11:05:00,25.85,25.85,25.76,25.85,24000.0,25.85,25.85,25.76,25.85,24000.0
2014-12-15 11:10:00,25.84,25.85,25.7,25.72,23200.0,25.84,25.85,25.7,25.72,23200.0
2014-12-15 11:15:00,25.7,25.75,25.7,25.72,14400.0,25.7,25.75,25.7,25.72,14400.0
2014-12-15 11:20:00,25.73,25.79,25.69,25.7,88800.0,25.73,25.79,25.69,25.7,88800.0
2014-12-15 11:25:00,25.7,25.75,25.69,25.75,39600.0,25.7,25.75,25.69,25.75,39600.0
2014-12-15 11:30:00,25.75,25.83,25.74,25.83,27200.0,25.75,25.83,25.74,25.83,27200.0
2014-12-15 11:35:00,25.84,25.84,25.79,25.79,39200.0,25.84,25.84,25.79,25.79,39200.0
2014-12-15 11:40:00,25.78,25.78,25.75,25.75,32000.0,25.78,25.78,25.75,25.75,32000.0
2014-12-15 11:45:00,25.72,25.78,25.72,25.74,25600.0,25.72,25.78,25.72,25.74,25600.0
2014-12-15 11:50:00,25.74,25.74,25.66,25.67,27200.0,25.74,25.74,25.66,25.67,27200.0
2014-12-15 11:55:00,25.68,25.72,25.66,25.71,29200.0,25.68,25.72,25.66,25.71,29200.0
2014-12-15 12:00:00,25.71,25.73,25.7,25.72,20800.0,25.71,25.73,25.7,25.72,20800.0
2014-12-15 12:05:00,25.72,25.75,25.69,25.71,28400.0,25.72,25.75,25.69,25.71,28400.0
2014-12-15 12:10:00,25.71,25.72,25.68,25.71,28400.0,25.71,25.72,25.68,25.71,28400.0
2014-12-15 12:15:00,25.7,25.71,25.68,25.69,9600.0,25.7,25.71,25.68,25.69,9600.0
2014-12-15 12:20:00,25.7,25.76,25.7,25.75,29200.0,25.7,25.76,25.7,25.75,29200.0
2014-12-15 12:25:00,25.75,25.79,25.73,25.76,30800.0,25.75,25.79,25.73,25.76,30800.0
2014-12-15 12:30:00,25.77,25.77,25.71,25.71,27600.0,25.77,25.77,25.71,25.71,27600.0
2014-12-15 12:35:00,25.72,25.76,25.69,25.76,32000.0,25.72,25.76,25.69,25.76,32000.0
2014-12-15 12:40:00,25.77,25.77,25.68,25.7,19600.0,25.77,25.77,25.68,25.7,19600.0
2014-12-15 12:45:00,25.7,25.72,25.69,25.71,23600.0,25.7,25.72,25.69,25.71,23600.0
2014-12-15 12:50:00,25.71,25.79,25.71,25.76,22400.0,25.71,25.79,25.71,25.76,22400.0
2014-12-15 12:55:00,25.76,25.8,25.75,25.78,38400.0,25.76,25.8,25.75,25.78,38400.0
2014-12-15 13:00:00,25.78,25.84,25.74,25.83,38000.0,25.78,25.84,25.74,25.83,38000.0
2014-12-15 13:05:00,25.83,25.87,25.77,25.78,39200.0,25.83,25.87,25.77,25.78,39200.0
2014-12-15 13:10:00,25.78,25.79,25.68,25.68,102400.0,25.78,25.79,25.68,25.68,102400.0
2014-12-15 13:15:00,25.66,25.7,25.63,25.69,40400.0,25.66,25.7,25.63,25.69,40400.0
2014-12-15 13:20:00,25.71,25.72,25.68,25.7,36400.0,25.71,25.72,25.68,25.7,36400.0
2014-12-15 13:25:00,25.69,25.7,25.67,25.67,23200.0,25.69,25.7,25.67,25.67,23200.0
2014-12-15 13:30:00,25.67,25.71,25.65,25.71,32800.0,25.67,25.71,25.65,25.71,32800.0
2014-12-15 13:35:00,25.71,25.75,25.71,25.71,20800.0,25.71,25.75,25.71,25.71,20800.0
2014-12-15 13:40:00,25.71,25.74,25.7,25.73,19600.0,25.71,25.74,25.7,25.73,19600.0
2014-12-15 13:45:00,25.74,25.74,25.68,25.68,14800.0,25.74,25.74,25.68,25.68,14800.0
2014-12-15 13:50:00,25.68,25.75,25.66,25.72,32000.0,25.68,25.75,25.66,25.72,32000.0
2014-12-15 13:55:00,25.72,25.74,25.71,25.72,11200.0,25.72,25.74,25.71,25.72,11200.0
2014-12-15 14:00:00,25.73,25.73,25.68,25.7,19200.0,25.73,25.73,25.68,25.7,19200.0
2014-12-15 14:05:00,25.71,25.71,25.69,25.7,13600.0,25.71,25.71,25.69,25.7,13600.0
2014-12-15 14:10:00,25.7,25.74,25.69,25.71,21200.0,25.7,25.74,25.69,25.71,21200.0
2014-12-15 14:15:00,25.71,25.71,25.65,25.65,18000.0,25.71,25.71,25.65,25.65,18000.0
2014-12-15 14:20:00,25.65,25.78,25.65,25.78,23200.0,25.65,25.78,25.65,25.78,23200.0
2014-12-15 14:25:00,25.79,25.89,25.79,25.82,36000.0,25.79,25.89,25.79,25.82,36000.0
2014-12-15 14:30:00,25.83,25.83,25.75,25.82,40400.0,25.83,25.83,25.75,25.82,40400.0
2014-12-15 14:35:00,25.82,25.89,25.77,25.77,53600.0,25.82,25.89,25.77,25.77,53600.0
2014-12-15 14:40:00,25.81,25.81,25.68,25.69,22800.0,25.81,25.81,25.68,25.69,22800.0
2014-12-15 14:45:00,25.69,25.75,25.68,25.73,23600.0,25.69,25.75,25.68,25.73,23600.0
2014-12-15 14:50:00,25.72,25.8,25.71,25.8,24400.0,25.72,25.8,25.71,25.8,24400.0
2014-12-15 14:55:00,25.8,25.84,25.75,25.79,30400.0,25.8,25.84,25.75,25.79,30400.0
2014-12-15 15:00:00,25.79,25.84,25.77,25.83,16400.0,25.79,25.84,25.77,25.83,16400.0
2014-12-15 15:05:00,25.81,25.89,25.81,25.88,26000.0,25.81,25.89,25.81,25.88,26000.0
2014-12-15 15:10:00,25.88,25.94,25.88,25.92,40800.0,25.88,25.94,25.88,25.92,40800.0
2014-12-15 15:15:00,25.93,25.94,25.9,25.9,23200.0,25.93,25.94,25.9,25.9,23200.0
2014-12-15 15:20:00,25.9,25.9,25.86,25.88,49200.0,25.9,25.9,25.86,25.88,49200.0
2014-12-15 15:25:00,25.87,25.89,25.83,25.83,49200.0,25.87,25.89,25.83,25.83,49200.0
2014-12-15 15:30:00,25.82,25.82,25.79,25.8,28800.0,25.82,25.82,25.79,25.8,28800.0
2014-12-15 15:35:00,25.81,25.88,25.79,25.86,70800.0,25.81,25.88,25.79,25.86,70800.0
2014-12-15 15:40:00,25.86,25.86,25.8,25.81,47600.0,25.86,25.86,25.8,25.81,47600.0
2014-12-15 15:45:00,25.8,25.8,25.72,25.77,110800.0,25.8,25.8,25.72,25.77,110800.0
2014-12-15 15:50:00,25.77,25.8,25.77,25.78,79200.0,25.77,25.8,25.77,25.78,79200.0
2014-12-15 15:55:00,25.78,25.8,25.73,25.73,159200.0,25.78,25.8,25.73,25.73,159200.0
2014-12-16 09:30:00,25.62,25.64,25.45,25.52,73200.0,25.62,25.64,25.45,25.52,73200.0
2014-12-16 09:35:00,25.52,25.53,25.49,25.49,7600.0,25.52,25.53,25.49,25.49,7600.0
2014-12-16 09:40:00,25.52,25.75,25.5,25.74,45200.0,25.52,25.75,25.5,25.74,45200.0
2014-12-16 09:45:00,25.74,25.75,25.57,25.57,58400.0,25.74,25.75,25.57,25.57,58400.0
2014-12-16 09:50:00,25.57,25.58,25.4,25.46,72000.0,25.57,25.58,25.4,25.46,72000.0
2014-12-16 09:55:00,25.47,25.56,25.47,25.54,50800.0,25.47,25.56,25.47,25.54,50800.0
2014-12-16 10:00:00,25.55,25.58,25.42,25.5,70800.0,25.55,25.58,25.42,25.5,70800.0
2014-12-16 10:05:00,25.54,25.6,25.45,25.46,53600.0,25.54,25.6,25.45,25.46,53600.0
2014-12-16 10:10:00,25.47,25.47,25.35,25.36,32400.0,25.47,25.47,25.35,25.36,32400.0
2014-12-16 10:15:00,25.37,25.57,25.37,25.5,35600.0,25.37,25.57,25.37,25.5,35600.0
2014-12-16 10:20:00,25.5,25.53,25.43,25.53,15200.0,25.5,25.53,25.43,25.53,15200.0
2014-12-16 10:25:00,25.54,25.56,25.47,25.49,19200.0,25.54,25.56,25.47,25.49,19200.0
2014-12-16 10:30:00,25.49,25.51,25.42,25.47,33600.0,25.49,25.51,25.42,25.47,33600.0
2014-12-16 10:35:00,25.47,25.49,25.45,25.47,32000.0,25.47,25.49,25.45,25.47,32000.0
2014-12-16 10:40:00,25.47,25.47,25.4,25.43,16400.0,25.47,25.47,25.4,25.43,16400.0
2014-12-16 10:45:00,25.48,25.48,25.42,25.42,66000.0,25.48,25.48,25.42,25.42,66000.0
2014-12-16 10:50:00,25.43,25.5,25.43,25.48,37200.0,25.43,25.5,25.43,25.48,37200.0
2014-12-16 10:55:00,25.48,25.5,25.45,25.49,54000.0,25.48,25.5,25.45,25.49,54000.0
2014-12-16 11:00:00,25.48,25.49,25.47,25.48,26000.0,25.48,25.49,25.47,25.48,26000.0
2014-12-16 11:05:00,25.48,25.48,25.38,25.38,32800.0,25.48,25.48,25.38,25.38,32800.0
2014-12-16 11:10:00,25.38,25.45,25.38,25.43,19600.0,25.38,25.45,25.38,25.43,19600.0
2014-12-16 11:15:00,25.44,25.55,25.44,25.54,24400.0,25.44,25.55,25.44,25.54,24400.0
2014-12-16 11:20:00,25.55,25.6,25.55,25.58,18800.0,25.55,25.6,25.55,25.58,18800.0
2014-12-16 11:25:00,25.62,25.67,25.59,25.59,54400.0,25.62,25.67,25.59,25.59,54400.0
2014-12-16 11:30:00,25.59,25.59,25.51,25.52,95200.0,25.59,25.59,25.51,25.52,95200.0
2014-12-16 11:35:00,25.52,25.56,25.52,25.55,31600.0,25.52,25.56,25.52,25.55,31600.0
2014-12-16 11:40:00,25.56,25.57,25.53,25.54,20800.0,25.56,25.57,25.53,25.54,20800.0
2014-12-16 11:45:00,25.54,25.55,25.5,25.52,13600.0,25.54,25.55,25.5,25.52,13600.0
2014-12-16 11:50:00,25.55,25.56,25.47,25.49,19200.0,25.55,25.56,25.47,25.49,19200.0
2014-12-16 11:55:00,25.48,25.48,25.43,25.47,14800.0,25.48,25.48,25.43,25.47,14800.0
2014-12-16 12:00:00,25.47,25.5,25.44,25.46,18800.0,25.47,25.5,25.44,25.46,18800.0
2014-12-16 12:05:00,25.48,25.5,25.45,25.5,92800.0,25.48,25.5,25.45,25.5,92800.0
2014-12-16 12:10:00,25.5,25.5,25.45,25.46,11200.0,25.5,25.5,25.45,25.46,11200.0
2014-12-16 12:15:00,25.48,25.58,25.47,25.58,7200.0,25.48,25.58,25.47,25.58,7200.0
2014-12-16 12:20:00,25.56,25.57,25.53,25.53,19600.0,25.56,25.57,25.53,25.53,19600.0
2014-12-16 12:25:00,25.58,25.58,25.56,25.56,4400.0,25.58,25.58,25.56,25.56,4400.0
2014-12-16 12:30:00,25.57,25.58,25.56,25.56,7200.0,25.57,25.58,25.56,25.56,7200.0
2014-12-16 12:35:00,25.56,25.56,25.5,25.53,14800.0,25.56,25.56,25.5,25.53,14800.0
2014-12-16 12:40:00,25.53,25.53,25.43,25.43,6000.0,25.53,25.53,25.43,25.43,6000.0
2014-12-16 12:45:00,25.4,25.5,25.38,25.5,18000.0,25.4,25.5,25.38,25.5,18000.0
2014-12-16 12:50:00,25.5,25.5,25.46,25.48,12000.0,25.5,25.5,25.46,25.48,12000.0
2014-12-16 12:55:00,25.49,25.5,25.41,25.42,25200.0,25.49,25.5,25.41,25.42,25200.0
2014-12-16 13:00:00,25.42,25.47,25.42,25.45,4000.0,25.42,25.47,25.42,25.45,4000.0
2014-12-16 13:05:00,25.46,25.47,25.42,25.43,14000.0,25.46,25.47,25.42,25.43,14000.0
2014-12-16 13:10:00,25.41,25.45,25.38,25.41,18000.0,25.41,25.45,25.38,25.41,18000.0
2014-12-16 13:15:00,25.43,25.47,25.38,25.41,37600.0,25.43,25.47,25.38,25.41,37600.0
2014-12-16 13:20:00,25.42,25.48,25.42,25.46,12400.0,25.42,25.48,25.42,25.46,12400.0
2014-12-16 13:25:00,25.45,25.5,25.44,25.5,11600.0,25.45,25.5,25.44,25.5,11600.0
2014-12-16 13:30:00,25.5,25.52,25.44,25.5,57200.0,25.5,25.52,25.44,25.5,57200.0
2014-12-16 13:35:00,25.5,25.55,25.47,25.54,44400.0,25.5,25.55,25.47,25.54,44400.0
2014-12-16 13:40:00,25.56,25.58,25.54,25.55,15200.0,25.56,25.58,25.54,25.55,15200.0
2014-12-16 13:45:00,25.54,25.54,25.44,25.52,9200.0,25.54,25.54,25.44,25.52,9200.0
2014-12-16 13:50:00,25.54,25.6,25.53,25.55,12400.0,25.54,25.6,25.53,25.55,12400.0
2014-12-16 13:55:00,25.55,25.55,25.49,25.5,13600.0,25.55,25.55,25.49,25.5,13600.0
2014-12-16 14:00:00,25.51,25.54,25.48,25.48,19600.0,25.51,25.54,25.48,25.48,19600.0
2014-12-16 14:05:00,25.48,25.51,25.46,25.5,14000.0,25.48,25.51,25.46,25.5,14000.0
2014-12-16 14:10:00,25.49,25.53,25.48,25.5,14800.0,25.49,25.53,25.48,25.5,14800.0
2014-12-16 14:15:00,25.44,25.45,25.42,25.42,10800.0,25.44,25.45,25.42,25.42,10800.0
2014-12-16 14:20:00,25.46,25.5,25.44,25.49,52400.0,25.46,25.5,25.44,25.49,52400.0
2014-12-16 14:25:00,25.5,25.52,25.49,25.51,8800.0,25.5,25.52,25.49,25.51,8800.0
2014-12-16 14:30:00,25.5,25.52,25.45,25.45,17200.0,25.5,25.52,25.45,25.45,17200.0
2014-12-16 14:35:00,25.44,25.44,25.38,25.41,12800.0,25.44,25.44,25.38,25.41,12800.0
2014-12-16 14:40:00,25.41,25.43,25.39,25.42,12400.0,25.41,25.43,25.39,25.42,12400.0
2014-12-16 14:45:00,25.38,25.41,25.38,25.39,8800.0,25.38,25.41,25.38,25.39,8800.0
2014-12-16 14:50:00,25.39,25.42,25.33,25.4,34400.0,25.39,25.42,25.33,25.4,34400.0
2014-12-16 14:55:00,25.4,25.41,25.38,25.41,18400.0,25.4,25.41,25.38,25.41,18400.0
2014-12-16 15:00:00,25.41,25.48,25.36,25.47,18400.0,25.41,25.48,25.36,25.47,18400.0
2014-12-16 15:05:00,25.47,25.5,25.41,25.48,26000.0,25.47,25.5,25.41,25.48,26000.0
2014-12-16 15:10:00,25.48,25.48,25.43,25.43,20800.0,25.48,25.48,25.43,25.43,20800.0
2014-12-16 15:15:00,25.44,25.51,25.44,25.49,24800.0,25.44,25.51,25.44,25.49,24800.0
2014-12-16 15:20:00,25.49,25.53,25.45,25.45,43600.0,25.49,25.53,25.45,25.45,43600.0
2014-12-16 15:25:00,25.47,25.5,25.39,25.45,33600.0,25.47,25.5,25.39,25.45,33600.0
2014-12-16 15:30:00,25.43,25.5,25.41,25.47,30400.0,25.43,25.5,25.41,25.47,30400.0
2014-12-16 15:35:00,25.48,25.48,25.4,25.42,44800.0,25.48,25.48,25.4,25.42,44800.0
2014-12-16 15:40:00,25.42,25.42,25.35,25.38,45600.0,25.42,25.42,25.35,25.38,45600.0
2014-12-16 15:45:00,25.36,25.4,25.3,25.4,101600.0,25.36,25.4,25.3,25.4,101600.0
2014-12-16 15:50:00,25.38,25.38,25.3,25.33,54800.0,25.38,25.38,25.3,25.33,54800.0
2014-12-16 15:55:00,25.32,25.33,25.29,25.3,136800.0,25.32,25.33,25.29,25.3,136800.0
2014-12-17 09:30:00,25.33,25.33,25.15,25.26,64800.0,25.33,25.33,25.15,25.26,64800.0
2014-12-17 09:35:00,25.25,25.49,25.25,25.49,11600.0,25.25,25.49,25.25,25.49,11600.0
2014-12-17 09:40:00,25.46,25.48,25.39,25.47,16800.0,25.46,25.48,25.39,25.47,16800.0
2014-12-17 09:45:00,25.42,25.47,25.33,25.36,33200.0,25.42,25.47,25.33,25.36,33200.0
2014-12-17 09:50:00,25.36,25.39,25.3,25.37,88400.0,25.36,25.39,25.3,25.37,88400.0
2014-12-17 09:55:00,25.4,25.51,25.39,25.45,79200.0,25.4,25.51,25.39,25.45,79200.0
2014-12-17 10:00:00,25.45,25.47,25.38,25.46,59600.0,25.45,25.47,25.38,25.46,59600.0
2014-12-17 10:05:00,25.41,25.47,25.41,25.44,19600.0,25.41,25.47,25.41,25.44,19600.0
2014-12-17 10:10:00,25.46,25.48,25.43,25.47,66000.0,25.46,25.48,25.43,25.47,66000.0
2014-12-17 10:15:00,25.46,25.49,25.44,25.46,48000.0,25.46,25.49,25.44,25.46,48000.0
2014-12-17 10:20:00,25.46,25.5,25.44,25.5,36000.0,25.46,25.5,25.44,25.5,36000.0
2014-12-17 10:25:00,25.5,25.52,25.44,25.46,81600.0,25.5,25.52,25.44,25.46,81600.0
2014-12-17 10:30:00,25.46,25.48,25.46,25.46,33200.0,25.46,25.48,25.46,25.46,33200.0
2014-12-17 10:35:00,25.46,25.48,25.45,25.46,22800.0,25.46,25.48,25.45,25.46,22800.0
2014-12-17 10:40:00,25.45,25.49,25.45,25.48,25600.0,25.45,25.49,25.45,25.48,25600.0
2014-12-17 10:45:00,25.49,25.5,25.46,25.47,31200.0,25.49,25.5,25.46,25.47,31200.0
2014-12-17 10:50:00,25.47,25.47,25.45,25.46,21600.0,25.47,25.47,25.45,25.46,21600.0
2014-12-17 10:55:00,25.46,25.48,25.39,25.39,40000.0,25.46,25.48,25.39,25.39,40000.0
2014-12-17 11:00:00,25.4,25.43,25.39,25.39,13600.0,25.4,25.43,25.39,25.39,13600.0
2014-12-17 11:05:00,25.38,25.44,25.37,25.37,46400.0,25.38,25.44,25.37,25.37,46400.0
2014-12-17 11:10:00,25.38,25.38,25.34,25.36,9600.0,25.38,25.38,25.34,25.36,9600.0
2014-12-17 11:15:00,25.34,25.35,25.31,25.35,14400.0,25.34,25.35,25.31,25.35,14400.0
2014-12-17 11:20:00,25.36,25.38,25.35,25.38,22000.0,25.36,25.38,25.35,25.38,22000.0
2014-12-17 11:25:00,25.38,25.4,25.37,25.38,9200.0,25.38,25.4,25.37,25.38,9200.0
2014-12-17 11:30:00,25.38,25.39,25.35,25.38,7600.0,25.38,25.39,25.35,25.38,7600.0
2014-12-17 11:35:00,25.39,25.5,25.39,25.5,28800.0,25.39,25.5,25.39,25.5,28800.0
2014-12-17 11:40:00,25.5,25.52,25.5,25.5,19200.0,25.5,25.52,25.5,25.5,19200.0
2014-12-17 11:45:00,25.5,25.59,25.5,25.58,29600.0,25.5,25.59,25.5,25.58,29600.0
2014-12-17 11:50:00,25.57,25.65,25.54,25.63,44800.0,25.57,25.65,25.54,25.63,44800.0
2014-12-17 11:55:00,25.63,25.68,25.6,25.66,14400.0,25.63,25.68,25.6,25.66,14400.0
2014-12-17 12:00:00,25.65,25.65,25.61,25.62,6000.0,25.65,25.65,25.61,25.62,6000.0
2014-12-17 12:05:00,25.62,25.63,25.61,25.63,4000.0,25.62,25.63,25.61,25.63,4000.0
2014-12-17 12:10:00,25.61,25.61,25.59,25.6,3600.0,25.61,25.61,25.59,25.6,3600.0
2014-12-17 12:15:00,25.6,25.61,25.56,25.57,23200.0,25.6,25.61,25.56,25.57,23200.0
2014-12-17 12:20:00,25.54,25.57,25.51,25.55,26800.0,25.54,25.57,25.51,25.55,26800.0
2014-12-17 12:25:00,25.53,25.53,25.46,25.48,21600.0,25.53,25.53,25.46,25.48,21600.0
2014-12-17 12:30:00,25.47,25.49,25.47,25.48,12800.0,25.47,25.49,25.47,25.48,12800.0
2014-12-17 12:35:00,25.48,25.48,25.45,25.45,7600.0,25.48,25.48,25.45,25.45,7600.0
2014-12-17 12:40:00,25.44,25.46,25.43,25.45,8800.0,25.44,25.46,25.43,25.45,8800.0
2014-12-17 12:45:00,25.44,25.47,25.43,25.45,4000.0,25.44,25.47,25.43,25.45,4000.0
2014-12-17 12:50:00,25.46,25.49,25.46,25.47,10000.0,25.46,25.49,25.46,25.47,10000.0
2014-12-17 12:55:00,25.49,25.49,25.46,25.48,6000.0,25.49,25.49,25.46,25.48,6000.0
2014-12-17 13:00:00,25.49,25.49,25.45,25.45,6400.0,25.49,25.49,25.45,25.45,6400.0
2014-12-17 13:05:00,25.46,25.51,25.46,25.51,8400.0,25.46,25.51,25.46,25.51,8400.0
2014-12-17 13:10:00,25.51,25.55,25.51,25.55,11200.0,25.51,25.55,25.51,25.55,11200.0
2014-12-17 13:15:00,25.55,25.61,25.55,25.61,20400.0,25.55,25.61,25.55,25.61,20400.0
2014-12-17 13:20:00,25.63,25.63,25.61,25.63,16000.0,25.63,25.63,25.61,25.63,16000.0
2014-12-17 13:25:00,25.63,25.64,25.6,25.64,60400.0,25.63,25.64,25.6,25.64,60400.0
2014-12-17 13:30:00,25.63,25.64,25.63,25.63,1600.0,25.63,25.64,25.63,25.63,1600.0
2014-12-17 13:35:00,25.62,25.63,25.61,25.63,3200.0,25.62,25.63,25.61,25.63,3200.0
2014-12-17 13:40:00,25.65,25.68,25.65,25.68,11200.0,25.65,25.68,25.65,25.68,11200.0
2014-12-17 13:45:00,25.68,25.7,25.64,25.7,12800.0,25.68,25.7,25.64,25.7,12800.0
2014-12-17 13:50:00,25.68,25.72,25.68,25.7,10400.0,25.68,25.72,25.68,25.7,10400.0
2014-12-17 13:55:00,25.71,25.72,25.7,25.72,6000.0,25.71,25.72,25.7,25.72,6000.0
2014-12-17 14:00:00,25.73,25.95,25.73,25.83,53600.0,25.73,25.95,25.73,25.83,53600.0
2014-12-17 14:05:00,25.84,25.86,25.79,25.84,13200.0,25.84,25.86,25.79,25.84,13200.0
2014-12-17 14:10:00,25.84,25.89,25.83,25.89,8400.0,25.84,25.89,25.83,25.89,8400.0
2014-12-17 14:15:00,25.86,25.9,25.84,25.85,24400.0,25.86,25.9,25.84,25.85,24400.0
2014-12-17 14:20:00,25.85,25.86,25.8,25.85,5600.0,25.85,25.86,25.8,25.85,5600.0
2014-12-17 14:25:00,25.85,25.85,25.82,25.83,23600.0,25.85,25.85,25.82,25.83,23600.0
2014-12-17 14:30:00,25.84,25.86,25.81,25.86,24000.0,25.84,25.86,25.81,25.86,24000.0
2014-12-17 14:35:00,25.85,25.86,25.83,25.85,32000.0,25.85,25.86,25.83,25.85,32000.0
2014-12-17 14:40:00,25.84,25.84,25.73,25.76,36400.0,25.84,25.84,25.73,25.76,36400.0
2014-12-17 14:45:00,25.74,25.82,25.74,25.78,20400.0,25.74,25.82,25.74,25.78,20400.0
2014-12-17 14:50:00,25.76,25.84,25.75,25.84,9200.0,25.76,25.84,25.75,25.84,9200.0
2014-12-17 14:55:00,25.82,25.83,25.75,25.76,10000.0,25.82,25.83,25.75,25.76,10000.0
2014-12-17 15:00:00,25.78,25.78,25.69,25.73,18800.0,25.78,25.78,25.69,25.73,18800.0
2014-12-17 15:05:00,25.72,25.76,25.68,25.73,14400.0,25.72,25.76,25.68,25.73,14400.0
2014-12-17 15:10:00,25.75,25.83,25.75,25.83,11200.0,25.75,25.83,25.75,25.83,11200.0
2014-12-17 15:15:00,25.84,25.86,25.79,25.86,24000.0,25.84,25.86,25.79,25.86,24000.0
2014-12-17 15:20:00,25.85,25.88,25.83,25.88,24400.0,25.85,25.88,25.83,25.88,24400.0
2014-12-17 15:25:00,25.9,25.98,25.88,25.94,22800.0,25.9,25.98,25.88,25.94,22800.0
2014-12-17 15:30:00,25.96,25.97,25.9,25.92,20000.0,25.96,25.97,25.9,25.92,20000.0
2014-12-17 15:35:00,25.93,25.97,25.92,25.96,22000.0,25.93,25.97,25.92,25.96,22000.0
2014-12-17 15:40:00,25.97,26.02,25.97,26.01,73200.0,25.97,26.02,25.97,26.01,73200.0
2014-12-17 15:45:00,26.02,26.07,26.0,26.05,37600.0,26.02,26.07,26.0,26.05,37600.0
2014-12-17 15:50:00,26.05,26.06,25.98,25.98,48000.0,26.05,26.06,25.98,25.98,48000.0
2014-12-17 15:55:00,25.98,25.99,25.97,25.99,72400.0,25.98,25.99,25.97,25.99,72400.0
2014-12-18 09:30:00,26.47,26.51,26.16,26.18,58400.0,26.47,26.51,26.16,26.18,58400.0
2014-12-18 09:35:00,26.23,26.32,26.18,26.32,13600.0,26.23,26.32,26.18,26.32,13600.0
2014-12-18 09:40:00,26.29,26.3,26.21,26.28,15600.0,26.29,26.3,26.21,26.28,15600.0
2014-12-18 09:45:00,26.31,26.34,26.23,26.29,26000.0,26.31,26.34,26.23,26.29,26000.0
2014-12-18 09:50:00,26.29,26.34,26.27,26.34,25600.0,26.29,26.34,26.27,26.34,25600.0
2014-12-18 09:55:00,26.3,26.4,26.3,26.4,21200.0,26.3,26.4,26.3,26.4,21200.0
2014-12-18 10:00:00,26.4,26.5,26.36,26.42,69200.0,26.4,26.5,26.36,26.42,69200.0
2014-12-18 10:05:00,26.42,26.43,26.37,26.38,26000.0,26.42,26.43,26.37,26.38,26000.0
2014-12-18 10:10:00,26.39,26.39,26.33,26.38,37600.0,26.39,26.39,26.33,26.38,37600.0
2014-12-18 10:15:00,26.38,26.42,26.38,26.38,13600.0,26.38,26.42,26.38,26.38,13600.0
2014-12-18 10:20:00,26.39,26.44,26.39,26.42,47600.0,26.39,26.44,26.39,26.42,47600.0
2014-12-18 10:25:00,26.42,26.43,26.39,26.41,30800.0,26.42,26.43,26.39,26.41,30800.0
2014-12-18 10:30:00,26.4,26.43,26.37,26.42,13200.0,26.4,26.43,26.37,26.42,13200.0
2014-12-18 10:35:00,26.42,26.43,26.38,26.38,20000.0,26.42,26.43,26.38,26.38,20000.0
2014-12-18 10:40:00,26.39,26.42,26.38,26.42,10800.0,26.39,26.42,26.38,26.42,10800.0
2014-12-18 10:45:00,26.39,26.43,26.39,26.42,80000.0,26.39,26.43,26.39,26.42,80000.0
2014-12-18 10:50:00,26.42,26.46,26.42,26.46,24800.0,26.42,26.46,26.42,26.46,24800.0
2014-12-18 10:55:00,26.46,26.56,26.46,26.56,48000.0,26.46,26.56,26.46,26.56,48000.0
2014-12-18 11:00:00,26.55,26.56,26.51,26.56,38400.0,26.55,26.56,26.51,26.56,38400.0
2014-12-18 11:05:00,26.54,26.56,26.45,26.5,18000.0,26.54,26.56,26.45,26.5,18000.0
2014-12-18 11:10:00,26.51,26.56,26.5,26.54,18000.0,26.51,26.56,26.5,26.54,18000.0
2014-12-18 11:15:00,26.55,26.56,26.54,26.56,36000.0,26.55,26.56,26.54,26.56,36000.0
2014-12-18 11:20:00,26.56,26.56,26.54,26.55,18400.0,26.56,26.56,26.54,26.55,18400.0
2014-12-18 11:25:00,26.55,26.56,26.5,26.51,37200.0,26.55,26.56,26.5,26.51,37200.0
2014-12-18 11:30:00,26.52,26.55,26.5,26.55,14000.0,26.52,26.55,26.5,26.55,14000.0
2014-12-18 11:35:00,26.55,26.56,26.53,26.54,8800.0,26.55,26.56,26.53,26.54,8800.0
2014-12-18 11:40:00,26.54,26.56,26.53,26.55,18000.0,26.54,26.56,26.53,26.55,18000.0
2014-12-18 11:45:00,26.54,26.6,26.54,26.57,25600.0,26.54,26.6,26.54,26.57,25600.0
2014-12-18 11:50:00,26.57,26.61,26.56,26.61,11600.0,26.57,26.61,26.56,26.61,11600.0
2014-12-18 11:55:00,26.61,26.64,26.58,26.63,15200.0,26.61,26.64,26.58,26.63,15200.0
2014-12-18 12:00:00,26.63,26.63,26.59,26.59,17600.0,26.63,26.63,26.59,26.59,17600.0
2014-12-18 12:05:00,26.59,26.63,26.59,26.6,11200.0,26.59,26.63,26.59,26.6,11200.0
2014-12-18 12:10:00,26.6,26.6,26.57,26.57,4800.0,26.6,26.6,26.57,26.57,4800.0
2014-12-18 12:15:00,26.58,26.59,26.58,26.59,9600.0,26.58,26.59,26.58,26.59,9600.0
2014-12-18 12:20:00,26.58,26.59,26.52,26.53,11200.0,26.58,26.59,26.52,26.53,11200.0
2014-12-18 12:25:00,26.55,26.59,26.54,26.59,8000.0,26.55,26.59,26.54,26.59,8000.0
2014-12-18 12:30:00,26.59,26.59,26.57,26.58,7200.0,26.59,26.59,26.57,26.58,7200.0
2014-12-18 12:35:00,26.58,26.59,26.56,26.58,7600.0,26.58,26.59,26.56,26.58,7600.0
2014-12-18 12:40:00,26.58,26.58,26.47,26.48,65600.0,26.58,26.58,26.47,26.48,65600.0
2014-12-18 12:45:00,26.48,26.49,26.43,26.49,10000.0,26.48,26.49,26.43,26.49,10000.0
2014-12-18 12:50:00,26.49,26.53,26.48,26.52,6000.0,26.49,26.53,26.48,26.52,6000.0
2014-12-18 12:55:00,26.5,26.52,26.5,26.52,6000.0,26.5,26.52,26.5,26.52,6000.0
2014-12-18 13:00:00,26.5,26.52,26.49,26.52,14400.0,26.5,26.52,26.49,26.52,14400.0
2014-12-18 13:05:00,26.53,26.54,26.51,26.52,8400.0,26.53,26.54,26.51,26.52,8400.0
2014-12-18 13:10:00,26.5,26.53,26.5,26.52,8400.0,26.5,26.53,26.5,26.52,8400.0
2014-12-18 13:15:00,26.53,26.55,26.53,26.55,3600.0,26.53,26.55,26.53,26.55,3600.0
2014-12-18 13:20:00,26.56,26.59,26.55,26.58,8000.0,26.56,26.59,26.55,26.58,8000.0
2014-12-18 13:25:00,26.58,26.61,26.56,26.61,32400.0,26.58,26.61,26.56,26.61,32400.0
2014-12-18 13:30:00,26.61,26.61,26.58,26.61,4000.0,26.61,26.61,26.58,26.61,4000.0
2014-12-18 13:35:00,26.6,26.62,26.59,26.6,12800.0,26.6,26.62,26.59,26.6,12800.0
2014-12-18 13:40:00,26.58,26.58,26.55,26.58,20400.0,26.58,26.58,26.55,26.58,20400.0
2014-12-18 13:45:00,26.57,26.58,26.56,26.58,3200.0,26.57,26.58,26.56,26.58,3200.0
2014-12-18 13:50:00,26.55,26.58,26.55,26.58,6800.0,26.55,26.58,26.55,26.58,6800.0
2014-12-18 13:55:00,26.57,26.59,26.57,26.58,2800.0,26.57,26.59,26.57,26.58,2800.0
2014-12-18 14:00:00,26.59,26.59,26.57,26.58,9200.0,26.59,26.59,26.57,26.58,9200.0
2014-12-18 14:05:00,26.59,26.61,26.58,26.61,18000.0,26.59,26.61,26.58,26.61,18000.0
2014-12-18 14:10:00,26.61,26.61,26.6,26.61,11600.0,26.61,26.61,26.6,26.61,11600.0
2014-12-18 14:15:00,26.61,26.64,26.61,26.63,58800.0,26.61,26.64,26.61,26.63,58800.0
2014-12-18 14:20:00,26.61,26.62,26.6,26.61,11600.0,26.61,26.62,26.6,26.61,11600.0
2014-12-18 14:25:00,26.61,26.62,26.59,26.61,20400.0,26.61,26.62,26.59,26.61,20400.0
2014-12-18 14:30:00,26.61,26.63,26.59,26.61,47200.0,26.61,26.63,26.59,26.61,47200.0
2014-12-18 14:35:00,26.6,26.63,26.6,26.61,34000.0,26.6,26.63,26.6,26.61,34000.0
2014-12-18 14:40:00,26.6,26.63,26.6,26.63,49600.0,26.6,26.63,26.6,26.63,49600.0
2014-12-18 14:45:00,26.64,26.65,26.63,26.64,17600.0,26.64,26.65,26.63,26.64,17600.0
2014-12-18 14:50:00,26.64,26.64,26.63,26.64,166800.0,26.64,26.64,26.63,26.64,166800.0
2014-12-18 14:55:00,26.64,26.67,26.64,26.67,79200.0,26.64,26.67,26.64,26.67,79200.0
2014-12-18 15:00:00,26.67,26.67,26.65,26.65,25200.0,26.67,26.67,26.65,26.65,25200.0
2014-12-18 15:05:00,26.66,26.68,26.63,26.63,28800.0,26.66,26.68,26.63,26.63,28800.0
2014-12-18 15:10:00,26.63,26.64,26.62,26.64,27200.0,26.63,26.64,26.62,26.64,27200.0
2014-12-18 15:15:00,26.64,26.65,26.59,26.59,172000.0,26.64,26.65,26.59,26.59,172000.0
2014-12-18 15:20:00,26.6,26.63,26.59,26.61,78000.0,26.6,26.63,26.59,26.61,78000.0
2014-12-18 15:25:00,26.62,26.63,26.6,26.63,19600.0,26.62,26.63,26.6,26.63,19600.0
2014-12-18 15:30:00,26.63,26.65,26.63,26.65,21600.0,26.63,26.65,26.63,26.65,21600.0
2014-12-18 15:35:00,26.65,26.67,26.64,26.64,28400.0,26.65,26.67,26.64,26.64,28400.0
2014-12-18 15:40:00,26.65,26.66,26.64,26.65,14400.0,26.65,26.66,26.64,26.65,14400.0
2014-12-18 15:45:00,26.65,26.66,26.65,26.66,31600.0,26.65,26.66,26.65,26.66,31600.0
2014-12-18 15:50:00,26.67,26.71,26.66,26.71,69600.0,26.67,26.71,26.66,26.71,69600.0
2014-12-18 15:55:00,26.71,26.79,26.71,26.79,104000.0,26.71,26.79,26.71,26.79,104000.0
2014-12-19 09:30:00,26.75,27.12,26.75,26.93,278000.0,26.75,27.12,26.75,26.93,278000.0
2014-12-19 09:35:00,26.85,27.04,26.8,26.8,12800.0,26.85,27.04,26.8,26.8,12800.0
2014-12-19 09:40:00,26.8,26.94,26.75,26.89,32400.0,26.8,26.94,26.75,26.89,32400.0
2014-12-19 09:45:00,26.88,26.93,26.8,26.81,88400.0,26.88,26.93,26.8,26.81,88400.0
2014-12-19 09:50:00,26.82,26.86,26.75,26.77,14000.0,26.82,26.86,26.75,26.77,14000.0
2014-12-19 09:55:00,26.77,26.77,26.67,26.72,18400.0,26.77,26.77,26.67,26.72,18400.0
2014-12-19 10:00:00,26.72,26.77,26.65,26.72,35600.0,26.72,26.77,26.65,26.72,35600.0
2014-12-19 10:05:00,26.73,26.77,26.71,26.76,17600.0,26.73,26.77,26.71,26.76,17600.0
2014-12-19 10:10:00,26.74,26.77,26.68,26.74,27200.0,26.74,26.77,26.68,26.74,27200.0
2014-12-19 10:15:00,26.76,26.76,26.72,26.75,11600.0,26.76,26.76,26.72,26.75,11600.0
2014-12-19 10:20:00,26.74,26.8,26.74,26.79,29200.0,26.74,26.8,26.74,26.79,29200.0
2014-12-19 10:25:00,26.79,26.8,26.78,26.79,12800.0,26.79,26.8,26.78,26.79,12800.0
2014-12-19 10:30:00,26.79,26.79,26.68,26.71,24800.0,26.79,26.79,26.68,26.71,24800.0
2014-12-19 10:35:00,26.71,26.72,26.7,26.7,23200.0,26.71,26.72,26.7,26.7,23200.0
2014-12-19 10:40:00,26.71,26.71,26.69,26.71,38000.0,26.71,26.71,26.69,26.71,38000.0
2014-12-19 10:45:00,26.69,26.7,26.64,26.64,14800.0,26.69,26.7,26.64,26.64,14800.0
2014-12-19 10:50:00,26.63,26.63,26.61,26.61,14400.0,26.63,26.63,26.61,26.61,14400.0
2014-12-19 10:55:00,26.61,26.62,26.61,26.61,9600.0,26.61,26.62,26.61,26.61,9600.0
2014-12-19 11:00:00,26.61,26.61,26.58,26.59,17200.0,26.61,26.61,26.58,26.59,17200.0
2014-12-19 11:05:00,26.58,26.58,26.53,26.54,12000.0,26.58,26.58,26.53,26.54,12000.0
2014-12-19 11:10:00,26.54,26.58,26.54,26.55,25200.0,26.54,26.58,26.54,26.55,25200.0
2014-12-19 11:15:00,26.54,26.54,26.48,26.49,25200.0,26.54,26.54,26.48,26.49,25200.0
2014-12-19 11:20:00,26.5,26.51,26.48,26.48,16000.0,26.5,26.51,26.48,26.48,16000.0
2014-12-19 11:25:00,26.49,26.52,26.47,26.48,19600.0,26.49,26.52,26.47,26.48,19600.0
2014-12-19 11:30:00,26.48,26.53,26.48,26.49,22400.0,26.48,26.53,26.48,26.49,22400.0
2014-12-19 11:35:00,26.52,26.52,26.48,26.49,11600.0,26.52,26.52,26.48,26.49,11600.0
2014-12-19 11:40:00,26.5,26.52,26.49,26.5,16400.0,26.5,26.52,26.49,26.5,16400.0
2014-12-19 11:45:00,26.5,26.5,26.45,26.45,21200.0,26.5,26.5,26.45,26.45,21200.0
2014-12-19 11:50:00,26.45,26.46,26.43,26.43,20000.0,26.45,26.46,26.43,26.43,20000.0
2014-12-19 11:55:00,26.43,26.47,26.43,26.45,24800.0,26.43,26.47,26.43,26.45,24800.0
2014-12-19 12:00:00,26.44,26.46,26.42,26.45,16000.0,26.44,26.46,26.42,26.45,16000.0
2014-12-19 12:05:00,26.43,26.46,26.43,26.43,21600.0,26.43,26.46,26.43,26.43,21600.0
2014-12-19 12:10:00,26.43,26.45,26.41,26.42,10400.0,26.43,26.45,26.41,26.42,10400.0
2014-12-19 12:15:00,26.45,26.46,26.44,26.46,11600.0,26.45,26.46,26.44,26.46,11600.0
2014-12-19 12:20:00,26.46,26.46,26.46,26.46,32000.0,26.46,26.46,26.46,26.46,32000.0
2014-12-19 12:25:00,26.46,26.48,26.46,26.48,10800.0,26.46,26.48,26.46,26.48,10800.0
2014-12-19 12:30:00,26.48,26.48,26.46,26.48,27200.0,26.48,26.48,26.46,26.48,27200.0
2014-12-19 12:35:00,26.48,26.5,26.48,26.49,7200.0,26.48,26.5,26.48,26.49,7200.0
2014-12-19 12:40:00,26.49,26.5,26.49,26.5,9600.0,26.49,26.5,26.49,26.5,9600.0
2014-12-19 12:45:00,26.49,26.49,26.48,26.49,18400.0,26.49,26.49,26.48,26.49,18400.0
2014-12-19 12:50:00,26.49,26.5,26.48,26.48,13600.0,26.49,26.5,26.48,26.48,13600.0
2014-12-19 12:55:00,26.48,26.48,26.46,26.47,8400.0,26.48,26.48,26.46,26.47,8400.0
2014-12-19 13:00:00,26.47,26.47,26.41,26.41,21200.0,26.47,26.47,26.41,26.41,21200.0
2014-12-19 13:05:00,26.41,26.41,26.36,26.37,26000.0,26.41,26.41,26.36,26.37,26000.0
2014-12-19 13:10:00,26.38,26.4,26.36,26.36,41600.0,26.38,26.4,26.36,26.36,41600.0
2014-12-19 13:15:00,26.36,26.39,26.35,26.39,29200.0,26.36,26.39,26.35,26.39,29200.0
2014-12-19 13:20:00,26.38,26.38,26.34,26.38,16800.0,26.38,26.38,26.34,26.38,16800.0
2014-12-19 13:25:00,26.37,26.38,26.33,26.35,20800.0,26.37,26.38,26.33,26.35,20800.0
2014-12-19 13:30:00,26.35,26.38,26.34,26.36,11200.0,26.35,26.38,26.34,26.36,11200.0
2014-12-19 13:35:00,26.37,26.39,26.35,26.36,45200.0,26.37,26.39,26.35,26.36,45200.0
2014-12-19 13:40:00,26.37,26.42,26.37,26.41,106800.0,26.37,26.42,26.37,26.41,106800.0
2014-12-19 13:45:00,26.42,26.43,26.34,26.35,23200.0,26.42,26.43,26.34,26.35,23200.0
2014-12-19 13:50:00,26.36,26.37,26.36,26.37,6000.0,26.36,26.37,26.36,26.37,6000.0
2014-12-19 13:55:00,26.38,26.38,26.3,26.34,24400.0,26.38,26.38,26.3,26.34,24400.0
2014-12-19 14:00:00,26.34,26.36,26.33,26.33,19600.0,26.34,26.36,26.33,26.33,19600.0
2014-12-19 14:05:00,26.34,26.39,26.34,26.38,10400.0,26.34,26.39,26.34,26.38,10400.0
2014-12-19 14:10:00,26.37,26.39,26.36,26.38,26000.0,26.37,26.39,26.36,26.38,26000.0
2014-12-19 14:15:00,26.36,26.43,26.36,26.43,25200.0,26.36,26.43,26.36,26.43,25200.0
2014-12-19 14:20:00,26.43,26.47,26.43,26.47,14000.0,26.43,26.47,26.43,26.47,14000.0
2014-12-19 14:25:00,26.47,26.48,26.46,26.48,8000.0,26.47,26.48,26.46,26.48,8000.0
2014-12-19 14:30:00,26.47,26.48,26.46,26.47,42000.0,26.47,26.48,26.46,26.47,42000.0
2014-12-19 14:35:00,26.48,26.48,26.46,26.46,46400.0,26.48,26.48,26.46,26.46,46400.0
2014-12-19 14:40:00,26.47,26.47,26.43,26.45,52000.0,26.47,26.47,26.43,26.45,52000.0
2014-12-19 14:45:00,26.45,26.46,26.45,26.46,22400.0,26.45,26.46,26.45,26.46,22400.0
2014-12-19 14:50:00,26.46,26.46,26.42,26.42,44800.0,26.46,26.46,26.42,26.42,44800.0
2014-12-19 14:55:00,26.43,26.47,26.43,26.46,13200.0,26.43,26.47,26.43,26.46,13200.0
2014-12-19 15:00:00,26.46,26.47,26.45,26.45,66400.0,26.46,26.47,26.45,26.45,66400.0
2014-12-19 15:05:00,26.44,26.49,26.44,26.47,33600.0,26.44,26.49,26.44,26.47,33600.0
2014-12-19 15:10:00,26.48,26.5,26.47,26.49,45200.0,26.48,26.5,26.47,26.49,45200.0
2014-12-19 15:15:00,26.49,26.49,26.47,26.49,20800.0,26.49,26.49,26.47,26.49,20800.0
2014-12-19 15:20:00,26.49,26.51,26.49,26.5,22000.0,26.49,26.51,26.49,26.5,22000.0
2014-12-19 15:25:00,26.5,26.56,26.5,26.55,31600.0,26.5,26.56,26.5,26.55,31600.0
2014-12-19 15:30:00,26.55,26.64,26.55,26.64,51600.0,26.55,26.64,26.55,26.64,51600.0
2014-12-19 15:35:00,26.63,26.7,26.63,26.7,48800.0,26.63,26.7,26.63,26.7,48800.0
2014-12-19 15:40:00,26.69,26.7,26.66,26.68,40800.0,26.69,26.7,26.66,26.68,40800.0
2014-12-19 15:45:00,26.67,26.67,26.59,26.59,67200.0,26.67,26.67,26.59,26.59,67200.0
2014-12-19 15:50:00,26.59,26.6,26.55,26.56,66000.0,26.59,26.6,26.55,26.56,66000.0
2014-12-19 15:55:00,26.57,26.68,26.57,26.67,292000.0,26.57,26.68,26.57,26.67,292000.0
2014-12-22 09:30:00,26.76,26.76,26.58,26.58,57200.0,26.76,26.76,26.58,26.58,57200.0
2014-12-22 09:35:00,26.61,26.67,26.57,26.67,19600.0,26.61,26.67,26.57,26.67,19600.0
2014-12-22 09:40:00,26.68,26.79,26.68,26.72,6000.0,26.68,26.79,26.68,26.72,6000.0
2014-12-22 09:45:00,26.78,26.85,26.73,26.83,18800.0,26.78,26.85,26.73,26.83,18800.0
2014-12-22 09:50:00,26.83,26.85,26.82,26.82,5600.0,26.83,26.85,26.82,26.82,5600.0
2014-12-22 09:55:00,26.85,26.86,26.75,26.75,18000.0,26.85,26.86,26.75,26.75,18000.0
2014-12-22 10:00:00,26.74,26.8,26.74,26.79,9200.0,26.74,26.8,26.74,26.79,9200.0
2014-12-22 10:05:00,26.78,26.82,26.74,26.82,14400.0,26.78,26.82,26.74,26.82,14400.0
2014-12-22 10:10:00,26.81,26.86,26.8,26.85,19600.0,26.81,26.86,26.8,26.85,19600.0
2014-12-22 10:15:00,26.84,26.93,26.83,26.93,30000.0,26.84,26.93,26.83,26.93,30000.0
2014-12-22 10:20:00,26.93,27.02,26.92,26.96,47200.0,26.93,27.02,26.92,26.96,47200.0
2014-12-22 10:25:00,26.96,27.04,26.93,27.02,19600.0,26.96,27.04,26.93,27.02,19600.0
2014-12-22 10:30:00,27.0,27.02,26.98,26.98,17200.0,27.0,27.02,26.98,26.98,17200.0
2014-12-22 10:35:00,26.98,26.98,26.91,26.91,6400.0,26.98,26.98,26.91,26.91,6400.0
2014-12-22 10:40:00,26.91,26.93,26.9,26.93,10800.0,26.91,26.93,26.9,26.93,10800.0
2014-12-22 10:45:00,26.93,26.94,26.9,26.94,13600.0,26.93,26.94,26.9,26.94,13600.0
2014-12-22 10:50:00,26.94,26.97,26.93,26.97,7600.0,26.94,26.97,26.93,26.97,7600.0
2014-12-22 10:55:00,26.98,27.02,26.98,27.0,8400.0,26.98,27.02,26.98,27.0,8400.0
2014-12-22 11:00:00,26.98,26.99,26.91,26.91,10000.0,26.98,26.99,26.91,26.91,10000.0
2014-12-22 11:05:00,26.9,26.9,26.85,26.86,11200.0,26.9,26.9,26.85,26.86,11200.0
2014-12-22 11:10:00,26.86,26.86,26.82,26.84,8800.0,26.86,26.86,26.82,26.84,8800.0
2014-12-22 11:15:00,26.81,26.82,26.8,26.81,18400.0,26.81,26.82,26.8,26.81,18400.0
2014-12-22 11:20:00,26.8,26.83,26.79,26.79,26000.0,26.8,26.83,26.79,26.79,26000.0
2014-12-22 11:25:00,26.78,26.83,26.78,26.81,17200.0,26.78,26.83,26.78,26.81,17200.0
2014-12-22 11:30:00,26.81,26.83,26.8,26.82,10000.0,26.81,26.83,26.8,26.82,10000.0
2014-12-22 11:35:00,26.82,26.82,26.78,26.79,24400.0,26.82,26.82,26.78,26.79,24400.0
2014-12-22 11:40:00,26.8,26.82,26.8,26.82,2800.0,26.8,26.82,26.8,26.82,2800.0
2014-12-22 11:45:00,26.82,26.83,26.8,26.8,4000.0,26.82,26.83,26.8,26.8,4000.0
2014-12-22 11:50:00,26.8,26.8,26.77,26.8,10800.0,26.8,26.8,26.77,26.8,10800.0
2014-12-22 11:55:00,26.79,26.81,26.79,26.81,5200.0,26.79,26.81,26.79,26.81,5200.0
2014-12-22 12:00:00,26.8,26.83,26.78,26.78,12400.0,26.8,26.83,26.78,26.78,12400.0
2014-12-22 12:05:00,26.77,26.79,26.77,26.77,5200.0,26.77,26.79,26.77,26.77,5200.0
2014-12-22 12:10:00,26.77,26.77,26.73,26.73,5200.0,26.77,26.77,26.73,26.73,5200.0
2014-12-22 12:15:00,26.72,26.73,26.71,26.73,8000.0,26.72,26.73,26.71,26.73,8000.0
2014-12-22 12:20:00,26.72,26.79,26.71,26.78,24000.0,26.72,26.79,26.71,26.78,24000.0
2014-12-22 12:25:00,26.77,26.78,26.75,26.77,7600.0,26.77,26.78,26.75,26.77,7600.0
2014-12-22 12:30:00,26.75,26.78,26.75,26.76,14000.0,26.75,26.78,26.75,26.76,14000.0
2014-12-22 12:35:00,26.75,26.77,26.73,26.73,13600.0,26.75,26.77,26.73,26.73,13600.0
2014-12-22 12:40:00,26.74,26.75,26.72,26.74,10400.0,26.74,26.75,26.72,26.74,10400.0
2014-12-22 12:45:00,26.77,26.78,26.75,26.75,7600.0,26.77,26.78,26.75,26.75,7600.0
2014-12-22 12:50:00,26.76,26.8,26.76,26.8,10400.0,26.76,26.8,26.76,26.8,10400.0
2014-12-22 12:55:00,26.8,26.8,26.78,26.79,15600.0,26.8,26.8,26.78,26.79,15600.0
2014-12-22 13:00:00,26.8,26.8,26.76,26.76,12000.0,26.8,26.8,26.76,26.76,12000.0
2014-12-22 13:05:00,26.76,26.76,26.74,26.75,4000.0,26.76,26.76,26.74,26.75,4000.0
2014-12-22 13:10:00,26.75,26.77,26.74,26.75,5200.0,26.75,26.77,26.74,26.75,5200.0
2014-12-22 13:15:00,26.75,26.76,26.73,26.73,5200.0,26.75,26.76,26.73,26.73,5200.0
2014-12-22 13:20:00,26.73,26.74,26.72,26.74,2800.0,26.73,26.74,26.72,26.74,2800.0
2014-12-22 13:25:00,26.74,26.74,26.72,26.72,4000.0,26.74,26.74,26.72,26.72,4000.0
2014-12-22 13:30:00,26.72,26.73,26.69,26.69,11200.0,26.72,26.73,26.69,26.69,11200.0
2014-12-22 13:35:00,26.69,26.7,26.68,26.68,5600.0,26.69,26.7,26.68,26.68,5600.0
2014-12-22 13:40:00,26.68,26.68,26.65,26.66,15200.0,26.68,26.68,26.65,26.66,15200.0
2014-12-22 13:45:00,26.68,26.68,26.66,26.66,3200.0,26.68,26.68,26.66,26.66,3200.0
2014-12-22 13:50:00,26.66,26.66,26.64,26.64,5200.0,26.66,26.66,26.64,26.64,5200.0
2014-12-22 13:55:00,26.64,26.65,26.62,26.64,14800.0,26.64,26.65,26.62,26.64,14800.0
2014-12-22 14:00:00,26.64,26.65,26.64,26.65,6800.0,26.64,26.65,26.64,26.65,6800.0
2014-12-22 14:05:00,26.64,26.68,26.64,26.68,13200.0,26.64,26.68,26.64,26.68,13200.0
2014-12-22 14:10:00,26.68,26.68,26.65,26.66,9600.0,26.68,26.68,26.65,26.66,9600.0
2014-12-22 14:15:00,26.68,26.68,26.66,26.66,6800.0,26.68,26.68,26.66,26.66,6800.0
2014-12-22 14:20:00,26.66,26.69,26.66,26.68,8400.0,26.66,26.69,26.66,26.68,8400.0
2014-12-22 14:25:00,26.68,26.7,26.68,26.69,7600.0,26.68,26.7,26.68,26.69,7600.0
2014-12-22 14:30:00,26.68,26.71,26.68,26.7,7600.0,26.68,26.71,26.68,26.7,7600.0
2014-12-22 14:35:00,26.71,26.71,26.69,26.7,11600.0,26.71,26.71,26.69,26.7,11600.0
2014-12-22 14:40:00,26.7,26.71,26.7,26.7,6000.0,26.7,26.71,26.7,26.7,6000.0
2014-12-22 14:45:00,26.7,26.71,26.68,26.68,9200.0,26.7,26.71,26.68,26.68,9200.0
2014-12-22 14:50:00,26.7,26.72,26.7,26.72,8800.0,26.7,26.72,26.7,26.72,8800.0
2014-12-22 14:55:00,26.71,26.72,26.71,26.71,6400.0,26.71,26.72,26.71,26.71,6400.0
2014-12-22 15:00:00,26.71,26.72,26.7,26.7,10400.0,26.71,26.72,26.7,26.7,10400.0
2014-12-22 15:05:00,26.7,26.71,26.68,26.7,8800.0,26.7,26.71,26.68,26.7,8800.0
2014-12-22 15:10:00,26.7,26.72,26.7,26.7,9600.0,26.7,26.72,26.7,26.7,9600.0
2014-12-22 15:15:00,26.71,26.72,26.7,26.71,22000.0,26.71,26.72,26.7,26.71,22000.0
2014-12-22 15:20:00,26.71,26.71,26.7,26.71,11200.0,26.71,26.71,26.7,26.71,11200.0
2014-12-22 15:25:00,26.7,26.71,26.68,26.7,19600.0,26.7,26.71,26.68,26.7,19600.0
2014-12-22 15:30:00,26.7,26.71,26.68,26.7,23200.0,26.7,26.71,26.68,26.7,23200.0
2014-12-22 15:35:00,26.7,26.72,26.69,26.71,26000.0,26.7,26.72,26.69,26.71,26000.0
2014-12-22 15:40:00,26.7,26.72,26.68,26.68,29600.0,26.7,26.72,26.68,26.68,29600.0
2014-12-22 15:45:00,26.68,26.7,26.64,26.65,40400.0,26.68,26.7,26.64,26.65,40400.0
2014-12-22 15:50:00,26.65,26.67,26.62,26.62,63200.0,26.65,26.67,26.62,26.62,63200.0
2014-12-22 15:55:00,26.64,26.66,26.6,26.64,108400.0,26.64,26.66,26.6,26.64,108400.0
2014-12-23 09:30:00,26.85,26.92,26.81,26.81,37200.0,26.85,26.92,26.81,26.81,37200.0
2014-12-23 09:35:00,26.82,26.82,26.79,26.81,2000.0,26.82,26.82,26.79,26.81,2000.0
2014-12-23 09:40:00,26.78,26.79,26.68,26.72,32400.0,26.78,26.79,26.68,26.72,32400.0
2014-12-23 09:45:00,26.68,26.74,26.63,26.65,48000.0,26.68,26.74,26.63,26.65,48000.0
2014-12-23 09:50:00,26.67,26.69,26.63,26.63,9200.0,26.67,26.69,26.63,26.63,9200.0
2014-12-23 09:55:00,26.66,26.67,26.61,26.61,16000.0,26.66,26.67,26.61,26.61,16000.0
2014-12-23 10:00:00,26.64,26.68,26.61,26.63,12800.0,26.64,26.68,26.61,26.63,12800.0
2014-12-23 10:05:00,26.61,26.63,26.61,26.61,9600.0,26.61,26.63,26.61,26.61,9600.0
2014-12-23 10:10:00,26.61,26.61,26.56,26.56,8800.0,26.61,26.61,26.56,26.56,8800.0
2014-12-23 10:15:00,26.55,26.55,26.52,26.53,18400.0,26.55,26.55,26.52,26.53,18400.0
2014-12-23 10:20:00,26.52,26.53,26.51,26.52,5600.0,26.52,26.53,26.51,26.52,5600.0
2014-12-23 10:25:00,26.52,26.55,26.52,26.54,6400.0,26.52,26.55,26.52,26.54,6400.0
2014-12-23 10:30:00,26.51,26.51,26.48,26.48,6400.0,26.51,26.51,26.48,26.48,6400.0
2014-12-23 10:35:00,26.48,26.49,26.46,26.46,4000.0,26.48,26.49,26.46,26.46,4000.0
2014-12-23 10:40:00,26.44,26.45,26.42,26.42,11200.0,26.44,26.45,26.42,26.42,11200.0
2014-12-23 10:45:00,26.41,26.41,26.35,26.36,17200.0,26.41,26.41,26.35,26.36,17200.0
2014-12-23 10:50:00,26.36,26.42,26.36,26.39,29200.0,26.36,26.42,26.36,26.39,29200.0
2014-12-23 10:55:00,26.4,26.41,26.39,26.41,11600.0,26.4,26.41,26.39,26.41,11600.0
2014-12-23 11:00:00,26.41,26.41,26.4,26.4,15200.0,26.41,26.41,26.4,26.4,15200.0
2014-12-23 11:05:00,26.41,26.41,26.39,26.4,20800.0,26.41,26.41,26.39,26.4,20800.0
2014-12-23 11:10:00,26.4,26.4,26.36,26.36,5200.0,26.4,26.4,26.36,26.36,5200.0
2014-12-23 11:15:00,26.36,26.37,26.34,26.37,12400.0,26.36,26.37,26.34,26.37,12400.0
2014-12-23 11:20:00,26.35,26.36,26.35,26.36,4800.0,26.35,26.36,26.35,26.36,4800.0
2014-12-23 11:25:00,26.35,26.36,26.33,26.33,24400.0,26.35,26.36,26.33,26.33,24400.0
2014-12-23 11:30:00,26.34,26.36,26.34,26.34,8800.0,26.34,26.36,26.34,26.34,8800.0
2014-12-23 11:35:00,26.35,26.36,26.35,26.36,4000.0,26.35,26.36,26.35,26.36,4000.0
2014-12-23 11:40:00,26.36,26.36,26.34,26.35,6400.0,26.36,26.36,26.34,26.35,6400.0
2014-12-23 11:45:00,26.34,26.39,26.34,26.39,4800.0,26.34,26.39,26.34,26.39,4800.0
2014-12-23 11:50:00,26.4,26.42,26.4,26.42,3600.0,26.4,26.42,26.4,26.42,3600.0
2014-12-23 11:55:00,26.42,26.44,26.42,26.42,21200.0,26.42,26.44,26.42,26.42,21200.0
2014-12-23 12:00:00,26.43,26.43,26.42,26.42,2400.0,26.43,26.43,26.42,26.42,2400.0
2014-12-23 12:05:00,26.42,26.43,26.37,26.37,27200.0,26.42,26.43,26.37,26.37,27200.0
2014-12-23 12:10:00,26.37,26.37,26.36,26.36,4800.0,26.37,26.37,26.36,26.36,4800.0
2014-12-23 12:15:00,26.35,26.35,26.33,26.34,10800.0,26.35,26.35,26.33,26.34,10800.0
2014-12-23 12:20:00,26.34,26.35,26.33,26.33,6000.0,26.34,26.35,26.33,26.33,6000.0
2014-12-23 12:25:00,26.34,26.34,26.32,26.33,8000.0,26.34,26.34,26.32,26.33,8000.0
2014-12-23 12:30:00,26.32,26.33,26.31,26.32,9200.0,26.32,26.33,26.31,26.32,9200.0
2014-12-23 12:35:00,26.32,26.32,26.31,26.32,4000.0,26.32,26.32,26.31,26.32,4000.0
2014-12-23 12:40:00,26.32,26.32,26.31,26.31,7600.0,26.32,26.32,26.31,26.31,7600.0
2014-12-23 12:45:00,26.32,26.32,26.31,26.31,7200.0,26.32,26.32,26.31,26.31,7200.0
2014-12-23 12:50:00,26.32,26.32,26.32,26.32,3600.0,26.32,26.32,26.32,26.32,3600.0
2014-12-23 12:55:00,26.32,26.35,26.32,26.35,4400.0,26.32,26.35,26.32,26.35,4400.0
2014-12-23 13:00:00,26.35,26.35,26.34,26.34,6000.0,26.35,26.35,26.34,26.34,6000.0
2014-12-23 13:05:00,26.34,26.35,26.33,26.34,8800.0,26.34,26.35,26.33,26.34,8800.0
2014-12-23 13:10:00,26.35,26.35,26.34,26.35,2400.0,26.35,26.35,26.34,26.35,2400.0
2014-12-23 13:15:00,26.34,26.35,26.34,26.35,8800.0,26.34,26.35,26.34,26.35,8800.0
2014-12-23 13:20:00,26.34,26.34,26.28,26.29,18400.0,26.34,26.34,26.28,26.29,18400.0
2014-12-23 13:25:00,26.29,26.29,26.27,26.27,7600.0,26.29,26.29,26.27,26.27,7600.0
2014-12-23 13:30:00,26.27,26.28,26.26,26.27,36800.0,26.27,26.28,26.26,26.27,36800.0
2014-12-23 13:35:00,26.28,26.29,26.28,26.29,18800.0,26.28,26.29,26.28,26.29,18800.0
2014-12-23 13:40:00,26.29,26.3,26.28,26.29,8800.0,26.29,26.3,26.28,26.29,8800.0
2014-12-23 13:45:00,26.28,26.31,26.28,26.3,12000.0,26.28,26.31,26.28,26.3,12000.0
2014-12-23 13:50:00,26.3,26.3,26.29,26.3,18000.0,26.3,26.3,26.29,26.3,18000.0
2014-12-23 13:55:00,26.3,26.31,26.29,26.31,25600.0,26.3,26.31,26.29,26.31,25600.0
2014-12-23 14:00:00,26.31,26.31,26.3,26.3,6000.0,26.31,26.31,26.3,26.3,6000.0
2014-12-23 14:05:00,26.31,26.31,26.3,26.31,5200.0,26.31,26.31,26.3,26.31,5200.0
2014-12-23 14:10:00,26.32,26.32,26.3,26.31,9600.0,26.32,26.32,26.3,26.31,9600.0
2014-12-23 14:15:00,26.3,26.31,26.3,26.3,8400.0,26.3,26.31,26.3,26.3,8400.0
2014-12-23 14:20:00,26.3,26.33,26.29,26.33,20000.0,26.3,26.33,26.29,26.33,20000.0
2014-12-23 14:25:00,26.32,26.32,26.31,26.31,1600.0,26.32,26.32,26.31,26.31,1600.0
2014-12-23 14:30:00,26.31,26.31,26.29,26.31,23200.0,26.31,26.31,26.29,26.31,23200.0
2014-12-23 14:35:00,26.3,26.32,26.29,26.3,20400.0,26.3,26.32,26.29,26.3,20400.0
2014-12-23 14:40:00,26.29,26.29,26.27,26.27,10800.0,26.29,26.29,26.27,26.27,10800.0
2014-12-23 14:45:00,26.27,26.27,26.25,26.27,21200.0,26.27,26.27,26.25,26.27,21200.0
2014-12-23 14:50:00,26.28,26.29,26.26,26.26,13200.0,26.28,26.29,26.26,26.26,13200.0
2014-12-23 14:55:00,26.27,26.28,26.26,26.28,14000.0,26.27,26.28,26.26,26.28,14000.0
2014-12-23 15:00:00,26.28,26.28,26.26,26.27,4800.0,26.28,26.28,26.26,26.27,4800.0
2014-12-23 15:05:00,26.27,26.28,26.26,26.28,18000.0,26.27,26.28,26.26,26.28,18000.0
2014-12-23 15:10:00,26.27,26.27,26.25,26.25,25200.0,26.27,26.27,26.25,26.25,25200.0
2014-12-23 15:15:00,26.25,26.26,26.25,26.25,16000.0,26.25,26.26,26.25,26.25,16000.0
2014-12-23 15:20:00,26.25,26.27,26.25,26.26,44400.0,26.25,26.27,26.25,26.26,44400.0
2014-12-23 15:25:00,26.26,26.26,26.22,26.26,93600.0,26.26,26.26,26.22,26.26,93600.0
2014-12-23 15:30:00,26.25,26.27,26.25,26.26,28400.0,26.25,26.27,26.25,26.26,28400.0
2014-12-23 15:35:00,26.25,26.26,26.24,26.24,30000.0,26.25,26.26,26.24,26.24,30000.0
2014-12-23 15:40:00,26.25,26.25,26.23,26.25,18400.0,26.25,26.25,26.23,26.25,18400.0
2014-12-23 15:45:00,26.25,26.26,26.24,26.25,49600.0,26.25,26.26,26.24,26.25,49600.0
2014-12-23 15:50:00,26.25,26.27,26.24,26.25,49600.0,26.25,26.27,26.24,26.25,49600.0
2014-12-23 15:55:00,26.25,26.29,26.22,26.23,113600.0,26.25,26.29,26.22,26.23,113600.0
2014-12-24 09:30:00,26.32,26.33,26.32,26.32,14400.0,26.32,26.33,26.32,26.32,14400.0
2014-12-24 09:35:00,26.31,26.36,26.28,26.34,8400.0,26.31,26.36,26.28,26.34,8400.0
2014-12-24 09:40:00,26.36,26.43,26.36,26.43,4000.0,26.36,26.43,26.36,26.43,4000.0
2014-12-24 09:45:00,26.45,26.51,26.45,26.48,12000.0,26.45,26.51,26.45,26.48,12000.0
2014-12-24 09:50:00,26.5,26.54,26.49,26.54,4800.0,26.5,26.54,26.49,26.54,4800.0
2014-12-24 09:55:00,26.51,26.56,26.5,26.56,45200.0,26.51,26.56,26.5,26.56,45200.0
2014-12-24 10:00:00,26.56,26.56,26.48,26.51,16800.0,26.56,26.56,26.48,26.51,16800.0
2014-12-24 10:05:00,26.5,26.52,26.47,26.51,32000.0,26.5,26.52,26.47,26.51,32000.0
2014-12-24 10:10:00,26.52,26.54,26.52,26.54,2800.0,26.52,26.54,26.52,26.54,2800.0
2014-12-24 10:15:00,26.55,26.56,26.54,26.56,6400.0,26.55,26.56,26.54,26.56,6400.0
2014-12-24 10:20:00,26.56,26.56,26.51,26.51,29200.0,26.56,26.56,26.51,26.51,29200.0
2014-12-24 10:25:00,26.53,26.53,26.52,26.53,4400.0,26.53,26.53,26.52,26.53,4400.0
2014-12-24 10:30:00,26.53,26.59,26.53,26.59,14000.0,26.53,26.59,26.53,26.59,14000.0
2014-12-24 10:35:00,26.59,26.61,26.59,26.59,17200.0,26.59,26.61,26.59,26.59,17200.0
2014-12-24 10:40:00,26.61,26.61,26.6,26.6,2000.0,26.61,26.61,26.6,26.6,2000.0
2014-12-24 10:45:00,26.6,26.62,26.59,26.61,4400.0,26.6,26.62,26.59,26.61,4400.0
2014-12-24 10:50:00,26.62,26.66,26.62,26.65,17200.0,26.62,26.66,26.62,26.65,17200.0
2014-12-24 10:55:00,26.63,26.64,26.59,26.62,5600.0,26.63,26.64,26.59,26.62,5600.0
2014-12-24 11:00:00,26.63,26.66,26.63,26.64,5200.0,26.63,26.66,26.63,26.64,5200.0
2014-12-24 11:05:00,26.64,26.65,26.56,26.56,15600.0,26.64,26.65,26.56,26.56,15600.0
2014-12-24 11:10:00,26.57,26.59,26.56,26.56,6000.0,26.57,26.59,26.56,26.56,6000.0
2014-12-24 11:15:00,26.56,26.58,26.56,26.58,8800.0,26.56,26.58,26.56,26.58,8800.0
2014-12-24 11:20:00,26.58,26.65,26.58,26.65,6000.0,26.58,26.65,26.58,26.65,6000.0
2014-12-24 11:25:00,26.66,26.66,26.65,26.65,5600.0,26.66,26.66,26.65,26.65,5600.0
2014-12-24 11:30:00,26.65,26.65,26.61,26.61,8400.0,26.65,26.65,26.61,26.61,8400.0
2014-12-24 11:35:00,26.61,26.61,26.59,26.59,1200.0,26.61,26.61,26.59,26.59,1200.0
2014-12-24 11:40:00,26.59,26.61,26.59,26.61,5600.0,26.59,26.61,26.59,26.61,5600.0
2014-12-24 11:45:00,26.61,26.61,26.6,26.61,5200.0,26.61,26.61,26.6,26.61,5200.0
2014-12-24 11:50:00,26.6,26.61,26.59,26.6,4000.0,26.6,26.61,26.59,26.6,4000.0
2014-12-24 11:55:00,26.6,26.6,26.6,26.6,2000.0,26.6,26.6,26.6,26.6,2000.0
2014-12-24 12:00:00,26.59,26.61,26.58,26.61,21600.0,26.59,26.61,26.58,26.61,21600.0
2014-12-24 12:05:00,26.59,26.59,26.57,26.57,3200.0,26.59,26.59,26.57,26.57,3200.0
2014-12-24 12:10:00,26.57,26.57,26.55,26.56,5200.0,26.57,26.57,26.55,26.56,5200.0
2014-12-24 12:15:00,26.55,26.55,26.51,26.53,4000.0,26.55,26.55,26.51,26.53,4000.0
2014-12-24 12:20:00,26.52,26.52,26.5,26.5,6000.0,26.52,26.52,26.5,26.5,6000.0
2014-12-24 12:25:00,26.5,26.51,26.47,26.47,7200.0,26.5,26.51,26.47,26.47,7200.0
2014-12-24 12:30:00,26.47,26.49,26.46,26.46,3600.0,26.47,26.49,26.46,26.46,3600.0
2014-12-24 12:35:00,26.46,26.47,26.43,26.43,6800.0,26.46,26.47,26.43,26.43,6800.0
2014-12-24 12:40:00,26.45,26.48,26.45,26.47,4000.0,26.45,26.48,26.45,26.47,4000.0
2014-12-24 12:45:00,26.47,26.49,26.47,26.48,12000.0,26.47,26.49,26.47,26.48,12000.0
2014-12-24 12:50:00,26.49,26.54,26.49,26.54,17600.0,26.49,26.54,26.49,26.54,17600.0
2014-12-24 12:55:00,26.54,26.56,26.49,26.49,22400.0,26.54,26.56,26.49,26.49,22400.0
2014-12-26 09:30:00,26.52,26.68,26.52,26.68,8800.0,26.52,26.68,26.52,26.68,8800.0
2014-12-26 09:35:00,26.65,26.65,26.54,26.59,32000.0,26.65,26.65,26.54,26.59,32000.0
2014-12-26 09:40:00,26.61,26.62,26.55,26.61,37200.0,26.61,26.62,26.55,26.61,37200.0
2014-12-26 09:45:00,26.55,26.56,26.55,26.55,1600.0,26.55,26.56,26.55,26.55,1600.0
2014-12-26 09:50:00,26.54,26.58,26.54,26.57,1200.0,26.54,26.58,26.54,26.57,1200.0
2014-12-26 09:55:00,26.51,26.51,26.48,26.48,5200.0,26.51,26.51,26.48,26.48,5200.0
2014-12-26 10:00:00,26.49,26.5,26.46,26.5,11600.0,26.49,26.5,26.46,26.5,11600.0
2014-12-26 10:05:00,26.49,26.49,26.48,26.48,1600.0,26.49,26.49,26.48,26.48,1600.0
2014-12-26 10:10:00,26.47,26.5,26.46,26.46,5200.0,26.47,26.5,26.46,26.46,5200.0
2014-12-26 10:15:00,26.45,26.45,26.43,26.43,4800.0,26.45,26.45,26.43,26.43,4800.0
2014-12-26 10:20:00,26.41,26.43,26.4,26.42,4800.0,26.41,26.43,26.4,26.42,4800.0
2014-12-26 10:25:00,26.42,26.43,26.4,26.43,10800.0,26.42,26.43,26.4,26.43,10800.0
2014-12-26 10:30:00,26.41,26.44,26.41,26.42,3600.0,26.41,26.44,26.41,26.42,3600.0
2014-12-26 10:35:00,26.43,26.48,26.42,26.47,21200.0,26.43,26.48,26.42,26.47,21200.0
2014-12-26 10:40:00,26.47,26.48,26.45,26.48,12400.0,26.47,26.48,26.45,26.48,12400.0
2014-12-26 10:45:00,26.5,26.52,26.5,26.5,4800.0,26.5,26.52,26.5,26.5,4800.0
2014-12-26 10:50:00,26.5,26.51,26.48,26.51,14800.0,26.5,26.51,26.48,26.51,14800.0
2014-12-26 10:55:00,26.5,26.55,26.5,26.55,8000.0,26.5,26.55,26.5,26.55,8000.0
2014-12-26 11:00:00,26.56,26.59,26.56,26.59,3200.0,26.56,26.59,26.56,26.59,3200.0
2014-12-26 11:05:00,26.58,26.64,26.58,26.61,12400.0,26.58,26.64,26.58,26.61,12400.0
2014-12-26 11:10:00,26.6,26.62,26.59,26.62,16800.0,26.6,26.62,26.59,26.62,16800.0
2014-12-26 11:15:00,26.6,26.63,26.58,26.62,10400.0,26.6,26.63,26.58,26.62,10400.0
2014-12-26 11:20:00,26.62,26.62,26.62,26.62,400.0,26.62,26.62,26.62,26.62,400.0
2014-12-26 11:25:00,26.64,26.65,26.61,26.63,16400.0,26.64,26.65,26.61,26.63,16400.0
2014-12-26 11:30:00,26.63,26.68,26.63,26.67,2000.0,26.63,26.68,26.63,26.67,2000.0
2014-12-26 11:35:00,26.69,26.73,26.69,26.73,4800.0,26.69,26.73,26.69,26.73,4800.0
2014-12-26 11:40:00,26.71,26.71,26.66,26.66,35600.0,26.71,26.71,26.66,26.66,35600.0
2014-12-26 11:45:00,26.66,26.66,26.66,26.66,400.0,26.66,26.66,26.66,26.66,400.0
2014-12-26 11:50:00,26.67,26.68,26.67,26.68,1600.0,26.67,26.68,26.67,26.68,1600.0
2014-12-26 11:55:00,26.69,26.69,26.66,26.66,5600.0,26.69,26.69,26.66,26.66,5600.0
2014-12-26 12:00:00,26.66,26.66,26.65,26.65,800.0,26.66,26.66,26.65,26.65,800.0
2014-12-26 12:05:00,26.65,26.65,26.61,26.62,8400.0,26.65,26.65,26.61,26.62,8400.0
2014-12-26 12:10:00,26.63,26.63,26.61,26.63,4400.0,26.63,26.63,26.61,26.63,4400.0
2014-12-26 12:15:00,26.63,26.72,26.63,26.72,13600.0,26.63,26.72,26.63,26.72,13600.0
2014-12-26 12:20:00,26.7,26.7,26.67,26.68,5200.0,26.7,26.7,26.67,26.68,5200.0
2014-12-26 12:25:00,26.64,26.64,26.61,26.62,2800.0,26.64,26.64,26.61,26.62,2800.0
2014-12-26 12:30:00,26.62,26.62,26.59,26.59,5200.0,26.62,26.62,26.59,26.59,5200.0
2014-12-26 12:35:00,26.61,26.61,26.6,26.6,800.0,26.61,26.61,26.6,26.6,800.0
2014-12-26 12:40:00,26.61,26.62,26.59,26.59,6800.0,26.61,26.62,26.59,26.59,6800.0
2014-12-26 12:45:00,26.59,26.59,26.55,26.59,17600.0,26.59,26.59,26.55,26.59,17600.0
2014-12-26 12:50:00,26.57,26.61,26.57,26.57,26400.0,26.57,26.61,26.57,26.57,26400.0
2014-12-26 12:55:00,26.56,26.56,26.54,26.54,7600.0,26.56,26.56,26.54,26.54,7600.0
2014-12-26 13:00:00,26.54,26.57,26.53,26.57,11200.0,26.54,26.57,26.53,26.57,11200.0
2014-12-26 13:05:00,26.56,26.59,26.56,26.58,9600.0,26.56,26.59,26.56,26.58,9600.0
2014-12-26 13:10:00,26.57,26.61,26.57,26.59,10800.0,26.57,26.61,26.57,26.59,10800.0
2014-12-26 13:15:00,26.58,26.6,26.58,26.6,1200.0,26.58,26.6,26.58,26.6,1200.0
2014-12-26 13:20:00,26.62,26.65,26.61,26.65,2000.0,26.62,26.65,26.61,26.65,2000.0
2014-12-26 13:25:00,26.64,26.66,26.61,26.62,7600.0,26.64,26.66,26.61,26.62,7600.0
2014-12-26 13:30:00,26.63,26.63,26.63,26.63,2000.0,26.63,26.63,26.63,26.63,2000.0
2014-12-26 13:35:00,26.63,26.65,26.63,26.64,4800.0,26.63,26.65,26.63,26.64,4800.0
2014-12-26 13:40:00,26.62,26.62,26.6,26.61,4000.0,26.62,26.62,26.6,26.61,4000.0
2014-12-26 13:45:00,26.6,26.63,26.6,26.61,7200.0,26.6,26.63,26.6,26.61,7200.0
2014-12-26 13:50:00,26.61,26.63,26.61,26.63,1600.0,26.61,26.63,26.61,26.63,1600.0
2014-12-26 13:55:00,26.62,26.62,26.61,26.62,2000.0,26.62,26.62,26.61,26.62,2000.0
2014-12-26 14:00:00,26.61,26.63,26.61,26.63,1600.0,26.61,26.63,26.61,26.63,1600.0
2014-12-26 14:05:00,26.61,26.63,26.59,26.62,8000.0,26.61,26.63,26.59,26.62,8000.0
2014-12-26 14:10:00,26.61,26.62,26.59,26.61,4000.0,26.61,26.62,26.59,26.61,4000.0
2014-12-26 14:15:00,26.62,26.62,26.6,26.61,9600.0,26.62,26.62,26.6,26.61,9600.0
2014-12-26 14:20:00,26.61,26.61,26.6,26.6,8400.0,26.61,26.61,26.6,26.6,8400.0
2014-12-26 14:25:00,26.59,26.59,26.59,26.59,2400.0,26.59,26.59,26.59,26.59,2400.0
2014-12-26 14:30:00,26.59,26.6,26.58,26.59,2800.0,26.59,26.6,26.58,26.59,2800.0
2014-12-26 14:35:00,26.58,26.58,26.57,26.58,5600.0,26.58,26.58,26.57,26.58,5600.0
2014-12-26 14:40:00,26.57,26.57,26.56,26.56,3600.0,26.57,26.57,26.56,26.56,3600.0
2014-12-26 14:45:00,26.56,26.58,26.56,26.56,5200.0,26.56,26.58,26.56,26.56,5200.0
2014-12-26 14:50:00,26.56,26.57,26.55,26.56,9600.0,26.56,26.57,26.55,26.56,9600.0
2014-12-26 14:55:00,26.56,26.56,26.55,26.55,3600.0,26.56,26.56,26.55,26.55,3600.0
2014-12-26 15:00:00,26.55,26.56,26.55,26.55,6000.0,26.55,26.56,26.55,26.55,6000.0
2014-12-26 15:05:00,26.56,26.57,26.54,26.54,8400.0,26.56,26.57,26.54,26.54,8400.0
2014-12-26 15:10:00,26.54,26.56,26.54,26.56,4800.0,26.54,26.56,26.54,26.56,4800.0
2014-12-26 15:15:00,26.57,26.57,26.55,26.56,7600.0,26.57,26.57,26.55,26.56,7600.0
2014-12-26 15:20:00,26.56,26.56,26.55,26.55,6000.0,26.56,26.56,26.55,26.55,6000.0
2014-12-26 15:25:00,26.55,26.56,26.52,26.52,12800.0,26.55,26.56,26.52,26.52,12800.0
2014-12-26 15:30:00,26.52,26.53,26.51,26.53,6400.0,26.52,26.53,26.51,26.53,6400.0
2014-12-26 15:35:00,26.52,26.53,26.51,26.53,7600.0,26.52,26.53,26.51,26.53,7600.0
2014-12-26 15:40:00,26.53,26.53,26.5,26.5,11200.0,26.53,26.53,26.5,26.5,11200.0
2014-12-26 15:45:00,26.51,26.53,26.51,26.51,13200.0,26.51,26.53,26.51,26.51,13200.0
2014-12-26 15:50:00,26.5,26.51,26.46,26.47,26000.0,26.5,26.51,26.46,26.47,26000.0
2014-12-26 15:55:00,26.47,26.53,26.47,26.52,61600.0,26.47,26.53,26.47,26.52,61600.0
2014-12-29 09:30:00,26.47,26.55,26.43,26.55,29600.0,26.47,26.55,26.43,26.55,29600.0
2014-12-29 09:35:00,26.55,26.7,26.55,26.68,25200.0,26.55,26.7,26.55,26.68,25200.0
2014-12-29 09:40:00,26.64,26.77,26.64,26.75,8800.0,26.64,26.77,26.64,26.75,8800.0
2014-12-29 09:45:00,26.75,26.75,26.74,26.74,2400.0,26.75,26.75,26.74,26.74,2400.0
2014-12-29 09:50:00,26.73,26.73,26.66,26.72,5600.0,26.73,26.73,26.66,26.72,5600.0
2014-12-29 09:55:00,26.61,26.65,26.61,26.63,2800.0,26.61,26.65,26.61,26.63,2800.0
2014-12-29 10:00:00,26.62,26.62,26.49,26.54,4400.0,26.62,26.62,26.49,26.54,4400.0
2014-12-29 10:05:00,26.54,26.59,26.54,26.55,15200.0,26.54,26.59,26.54,26.55,15200.0
2014-12-29 10:10:00,26.57,26.58,26.44,26.45,33200.0,26.57,26.58,26.44,26.45,33200.0
2014-12-29 10:15:00,26.44,26.44,26.42,26.42,1600.0,26.44,26.44,26.42,26.42,1600.0
2014-12-29 10:20:00,26.42,26.43,26.4,26.4,8400.0,26.42,26.43,26.4,26.4,8400.0
2014-12-29 10:25:00,26.39,26.39,26.28,26.28,21200.0,26.39,26.39,26.28,26.28,21200.0
2014-12-29 10:30:00,26.28,26.28,26.23,26.24,12400.0,26.28,26.28,26.23,26.24,12400.0
2014-12-29 10:35:00,26.24,26.25,26.23,26.23,5200.0,26.24,26.25,26.23,26.23,5200.0
2014-12-29 10:40:00,26.22,26.24,26.13,26.14,27600.0,26.22,26.24,26.13,26.14,27600.0
2014-12-29 10:45:00,26.15,26.16,26.15,26.16,5200.0,26.15,26.16,26.15,26.16,5200.0
2014-12-29 10:50:00,26.18,26.19,26.17,26.18,9600.0,26.18,26.19,26.17,26.18,9600.0
2014-12-29 10:55:00,26.2,26.25,26.2,26.25,19200.0,26.2,26.25,26.2,26.25,19200.0
2014-12-29 11:00:00,26.25,26.27,26.23,26.23,23200.0,26.25,26.27,26.23,26.23,23200.0
2014-12-29 11:05:00,26.22,26.22,26.21,26.22,13200.0,26.22,26.22,26.21,26.22,13200.0
2014-12-29 11:10:00,26.21,26.22,26.17,26.18,14800.0,26.21,26.22,26.17,26.18,14800.0
2014-12-29 11:15:00,26.17,26.19,26.17,26.18,13200.0,26.17,26.19,26.17,26.18,13200.0
2014-12-29 11:20:00,26.18,26.19,26.17,26.17,13200.0,26.18,26.19,26.17,26.17,13200.0
2014-12-29 11:25:00,26.17,26.17,26.09,26.1,44000.0,26.17,26.17,26.09,26.1,44000.0
2014-12-29 11:30:00,26.1,26.15,26.09,26.14,28800.0,26.1,26.15,26.09,26.14,28800.0
2014-12-29 11:35:00,26.14,26.23,26.14,26.23,14400.0,26.14,26.23,26.14,26.23,14400.0
2014-12-29 11:40:00,26.23,26.25,26.23,26.25,23200.0,26.23,26.25,26.23,26.25,23200.0
2014-12-29 11:45:00,26.25,26.25,26.18,26.19,26000.0,26.25,26.25,26.18,26.19,26000.0
2014-12-29 11:50:00,26.19,26.19,26.15,26.15,8000.0,26.19,26.19,26.15,26.15,8000.0
2014-12-29 11:55:00,26.14,26.19,26.13,26.18,18000.0,26.14,26.19,26.13,26.18,18000.0
2014-12-29 12:00:00,26.18,26.2,26.17,26.18,11200.0,26.18,26.2,26.17,26.18,11200.0
2014-12-29 12:05:00,26.18,26.2,26.17,26.2,9600.0,26.18,26.2,26.17,26.2,9600.0
2014-12-29 12:10:00,26.19,26.2,26.18,26.19,12000.0,26.19,26.2,26.18,26.19,12000.0
2014-12-29 12:15:00,26.18,26.21,26.18,26.21,16400.0,26.18,26.21,26.18,26.21,16400.0
2014-12-29 12:20:00,26.21,26.22,26.21,26.21,15600.0,26.21,26.22,26.21,26.21,15600.0
2014-12-29 12:25:00,26.22,26.25,26.21,26.25,12800.0,26.22,26.25,26.21,26.25,12800.0
2014-12-29 12:30:00,26.24,26.25,26.24,26.24,21600.0,26.24,26.25,26.24,26.24,21600.0
2014-12-29 12:35:00,26.24,26.31,26.24,26.3,14000.0,26.24,26.31,26.24,26.3,14000.0
2014-12-29 12:40:00,26.31,26.35,26.29,26.32,14800.0,26.31,26.35,26.29,26.32,14800.0
2014-12-29 12:45:00,26.35,26.35,26.35,26.35,1600.0,26.35,26.35,26.35,26.35,1600.0
2014-12-29 12:50:00,26.33,26.34,26.33,26.33,7200.0,26.33,26.34,26.33,26.33,7200.0
2014-12-29 12:55:00,26.33,26.33,26.31,26.31,9600.0,26.33,26.33,26.31,26.31,9600.0
2014-12-29 13:00:00,26.31,26.31,26.27,26.28,33600.0,26.31,26.31,26.27,26.28,33600.0
2014-12-29 13:05:00,26.31,26.32,26.3,26.3,9200.0,26.31,26.32,26.3,26.3,9200.0
2014-12-29 13:10:00,26.3,26.3,26.28,26.28,1600.0,26.3,26.3,26.28,26.28,1600.0
2014-12-29 13:15:00,26.3,26.31,26.3,26.31,4800.0,26.3,26.31,26.3,26.31,4800.0
2014-12-29 13:20:00,26.32,26.32,26.28,26.29,7600.0,26.32,26.32,26.28,26.29,7600.0
2014-12-29 13:25:00,26.29,26.3,26.29,26.3,3600.0,26.29,26.3,26.29,26.3,3600.0
2014-12-29 13:30:00,26.3,26.31,26.29,26.3,9600.0,26.3,26.31,26.29,26.3,9600.0
2014-12-29 13:35:00,26.3,26.3,26.27,26.28,11600.0,26.3,26.3,26.27,26.28,11600.0
2014-12-29 13:40:00,26.28,26.28,26.26,26.27,5200.0,26.28,26.28,26.26,26.27,5200.0
2014-12-29 13:45:00,26.27,26.27,26.25,26.26,6400.0,26.27,26.27,26.25,26.26,6400.0
2014-12-29 13:50:00,26.26,26.27,26.25,26.26,15600.0,26.26,26.27,26.25,26.26,15600.0
2014-12-29 13:55:00,26.26,26.26,26.24,26.24,9200.0,26.26,26.26,26.24,26.24,9200.0
2014-12-29 14:00:00,26.24,26.25,26.24,26.24,13600.0,26.24,26.25,26.24,26.24,13600.0
2014-12-29 14:05:00,26.25,26.25,26.24,26.24,6400.0,26.25,26.25,26.24,26.24,6400.0
2014-12-29 14:10:00,26.25,26.25,26.24,26.24,6400.0,26.25,26.25,26.24,26.24,6400.0
2014-12-29 14:15:00,26.24,26.24,26.23,26.23,6000.0,26.24,26.24,26.23,26.23,6000.0
2014-12-29 14:20:00,26.24,26.25,26.24,26.25,14000.0,26.24,26.25,26.24,26.25,14000.0
2014-12-29 14:25:00,26.25,26.25,26.24,26.25,23600.0,26.25,26.25,26.24,26.25,23600.0
2014-12-29 14:30:00,26.25,26.28,26.25,26.28,12400.0,26.25,26.28,26.25,26.28,12400.0
2014-12-29 14:35:00,26.29,26.31,26.28,26.31,14800.0,26.29,26.31,26.28,26.31,14800.0
2014-12-29 14:40:00,26.32,26.36,26.32,26.36,11600.0,26.32,26.36,26.32,26.36,11600.0
2014-12-29 14:45:00,26.36,26.37,26.32,26.33,23600.0,26.36,26.37,26.32,26.33,23600.0
2014-12-29 14:50:00,26.33,26.34,26.31,26.32,8800.0,26.33,26.34,26.31,26.32,8800.0
2014-12-29 14:55:00,26.32,26.33,26.32,26.33,6800.0,26.32,26.33,26.32,26.33,6800.0
2014-12-29 15:00:00,26.33,26.33,26.33,26.33,2000.0,26.33,26.33,26.33,26.33,2000.0
2014-12-29 15:05:00,26.33,26.33,26.31,26.32,9200.0,26.33,26.33,26.31,26.32,9200.0
2014-12-29 15:10:00,26.32,26.32,26.27,26.28,20400.0,26.32,26.32,26.27,26.28,20400.0
2014-12-29 15:15:00,26.27,26.27,26.26,26.27,10000.0,26.27,26.27,26.26,26.27,10000.0
2014-12-29 15:20:00,26.27,26.29,26.27,26.29,9600.0,26.27,26.29,26.27,26.29,9600.0
2014-12-29 15:25:00,26.29,26.31,26.29,26.3,8800.0,26.29,26.31,26.29,26.3,8800.0
2014-12-29 15:30:00,26.31,26.32,26.3,26.32,12800.0,26.31,26.32,26.3,26.32,12800.0
2014-12-29 15:35:00,26.32,26.33,26.32,26.33,8400.0,26.32,26.33,26.32,26.33,8400.0
2014-12-29 15:40:00,26.33,26.34,26.32,26.34,10800.0,26.33,26.34,26.32,26.34,10800.0
2014-12-29 15:45:00,26.34,26.37,26.34,26.36,22400.0,26.34,26.37,26.34,26.36,22400.0
2014-12-29 15:50:00,26.36,26.36,26.33,26.33,24000.0,26.36,26.36,26.33,26.33,24000.0
2014-12-29 15:55:00,26.33,26.35,26.33,26.35,42400.0,26.33,26.35,26.33,26.35,42400.0
2014-12-30 09:30:00,26.31,26.47,26.31,26.47,16400.0,26.31,26.47,26.31,26.47,16400.0
2014-12-30 09:35:00,26.47,26.59,26.47,26.59,4000.0,26.47,26.59,26.47,26.59,4000.0
2014-12-30 09:40:00,26.68,26.68,26.54,26.54,8000.0,26.68,26.68,26.54,26.54,8000.0
2014-12-30 09:45:00,26.57,26.57,26.5,26.53,13200.0,26.57,26.57,26.5,26.53,13200.0
2014-12-30 09:50:00,26.53,26.53,26.5,26.5,6000.0,26.53,26.53,26.5,26.5,6000.0
2014-12-30 09:55:00,26.52,26.56,26.41,26.42,10000.0,26.52,26.56,26.41,26.42,10000.0
2014-12-30 10:00:00,26.42,26.44,26.37,26.4,52400.0,26.42,26.44,26.37,26.4,52400.0
2014-12-30 10:05:00,26.4,26.43,26.34,26.39,24800.0,26.4,26.43,26.34,26.39,24800.0
2014-12-30 10:10:00,26.4,26.4,26.35,26.4,18000.0,26.4,26.4,26.35,26.4,18000.0
2014-12-30 10:15:00,26.42,26.43,26.4,26.43,10000.0,26.42,26.43,26.4,26.43,10000.0
2014-12-30 10:20:00,26.43,26.43,26.36,26.39,16000.0,26.43,26.43,26.36,26.39,16000.0
2014-12-30 10:25:00,26.39,26.43,26.39,26.43,10400.0,26.39,26.43,26.39,26.43,10400.0
2014-12-30 10:30:00,26.42,26.42,26.38,26.39,20800.0,26.42,26.42,26.38,26.39,20800.0
2014-12-30 10:35:00,26.39,26.39,26.36,26.36,12800.0,26.39,26.39,26.36,26.36,12800.0
2014-12-30 10:40:00,26.36,26.4,26.36,26.38,12800.0,26.36,26.4,26.36,26.38,12800.0
2014-12-30 10:45:00,26.37,26.39,26.36,26.37,15200.0,26.37,26.39,26.36,26.37,15200.0
2014-12-30 10:50:00,26.38,26.38,26.34,26.34,8400.0,26.38,26.38,26.34,26.34,8400.0
2014-12-30 10:55:00,26.33,26.36,26.33,26.36,16400.0,26.33,26.36,26.33,26.36,16400.0
2014-12-30 11:00:00,26.36,26.37,26.36,26.36,8400.0,26.36,26.37,26.36,26.36,8400.0
2014-12-30 11:05:00,26.36,26.4,26.36,26.4,17600.0,26.36,26.4,26.36,26.4,17600.0
2014-12-30 11:10:00,26.41,26.42,26.4,26.4,7600.0,26.41,26.42,26.4,26.4,7600.0
2014-12-30 11:15:00,26.4,26.41,26.39,26.41,17600.0,26.4,26.41,26.39,26.41,17600.0
2014-12-30 11:20:00,26.42,26.42,26.41,26.42,9200.0,26.42,26.42,26.41,26.42,9200.0
2014-12-30 11:25:00,26.43,26.46,26.43,26.45,9600.0,26.43,26.46,26.43,26.45,9600.0
2014-12-30 11:30:00,26.44,26.45,26.44,26.45,8400.0,26.44,26.45,26.44,26.45,8400.0
2014-12-30 11:35:00,26.44,26.45,26.43,26.44,4400.0,26.44,26.45,26.43,26.44,4400.0
2014-12-30 11:40:00,26.43,26.44,26.42,26.44,8400.0,26.43,26.44,26.42,26.44,8400.0
2014-12-30 11:45:00,26.45,26.5,26.45,26.46,15600.0,26.45,26.5,26.45,26.46,15600.0
2014-12-30 11:50:00,26.46,26.47,26.46,26.46,4000.0,26.46,26.47,26.46,26.46,4000.0
2014-12-30 11:55:00,26.47,26.51,26.47,26.51,7600.0,26.47,26.51,26.47,26.51,7600.0
2014-12-30 12:00:00,26.51,26.52,26.5,26.51,9600.0,26.51,26.52,26.5,26.51,9600.0
2014-12-30 12:05:00,26.51,26.52,26.48,26.49,9200.0,26.51,26.52,26.48,26.49,9200.0
2014-12-30 12:10:00,26.5,26.51,26.49,26.5,10800.0,26.5,26.51,26.49,26.5,10800.0
2014-12-30 12:15:00,26.5,26.5,26.5,26.5,11200.0,26.5,26.5,26.5,26.5,11200.0
2014-12-30 12:20:00,26.5,26.5,26.45,26.47,9600.0,26.5,26.5,26.45,26.47,9600.0
2014-12-30 12:25:00,26.49,26.49,26.47,26.47,2400.0,26.49,26.49,26.47,26.47,2400.0
2014-12-30 12:30:00,26.46,26.47,26.46,26.46,1200.0,26.46,26.47,26.46,26.46,1200.0
2014-12-30 12:35:00,26.46,26.47,26.46,26.46,4400.0,26.46,26.47,26.46,26.46,4400.0
2014-12-30 12:40:00,26.46,26.46,26.44,26.45,13200.0,26.46,26.46,26.44,26.45,13200.0
2014-12-30 12:45:00,26.45,26.5,26.45,26.5,4400.0,26.45,26.5,26.45,26.5,4400.0
2014-12-30 12:50:00,26.5,26.5,26.47,26.47,26800.0,26.5,26.5,26.47,26.47,26800.0
2014-12-30 12:55:00,26.47,26.48,26.47,26.48,7600.0,26.47,26.48,26.47,26.48,7600.0
2014-12-30 13:00:00,26.47,26.47,26.44,26.45,22800.0,26.47,26.47,26.44,26.45,22800.0
2014-12-30 13:05:00,26.45,26.45,26.41,26.43,10400.0,26.45,26.45,26.41,26.43,10400.0
2014-12-30 13:10:00,26.45,26.49,26.45,26.48,5600.0,26.45,26.49,26.45,26.48,5600.0
2014-12-30 13:15:00,26.49,26.49,26.45,26.45,8800.0,26.49,26.49,26.45,26.45,8800.0
2014-12-30 13:20:00,26.46,26.47,26.45,26.47,2400.0,26.46,26.47,26.45,26.47,2400.0
2014-12-30 13:25:00,26.46,26.47,26.45,26.46,8400.0,26.46,26.47,26.45,26.46,8400.0
2014-12-30 13:30:00,26.46,26.46,26.46,26.46,1600.0,26.46,26.46,26.46,26.46,1600.0
2014-12-30 13:35:00,26.45,26.45,26.45,26.45,2800.0,26.45,26.45,26.45,26.45,2800.0
2014-12-30 13:40:00,26.45,26.45,26.36,26.36,12400.0,26.45,26.45,26.36,26.36,12400.0
2014-12-30 13:45:00,26.38,26.39,26.38,26.39,2800.0,26.38,26.39,26.38,26.39,2800.0
2014-12-30 13:50:00,26.39,26.39,26.37,26.37,2800.0,26.39,26.39,26.37,26.37,2800.0
2014-12-30 13:55:00,26.36,26.36,26.35,26.35,3600.0,26.36,26.36,26.35,26.35,3600.0
2014-12-30 14:00:00,26.34,26.34,26.34,26.34,1600.0,26.34,26.34,26.34,26.34,1600.0
2014-12-30 14:05:00,26.34,26.35,26.34,26.34,3200.0,26.34,26.35,26.34,26.34,3200.0
2014-12-30 14:10:00,26.33,26.33,26.31,26.33,6000.0,26.33,26.33,26.31,26.33,6000.0
2014-12-30 14:15:00,26.33,26.34,26.33,26.33,6800.0,26.33,26.34,26.33,26.33,6800.0
2014-12-30 14:20:00,26.34,26.35,26.34,26.34,3600.0,26.34,26.35,26.34,26.34,3600.0
2014-12-30 14:25:00,26.34,26.35,26.34,26.35,4000.0,26.34,26.35,26.34,26.35,4000.0
2014-12-30 14:30:00,26.34,26.35,26.34,26.34,2000.0,26.34,26.35,26.34,26.34,2000.0
2014-12-30 14:35:00,26.36,26.38,26.35,26.38,7200.0,26.36,26.38,26.35,26.38,7200.0
2014-12-30 14:40:00,26.4,26.4,26.35,26.37,15600.0,26.4,26.4,26.35,26.37,15600.0
2014-12-30 14:45:00,26.39,26.39,26.39,26.39,400.0,26.39,26.39,26.39,26.39,400.0
2014-12-30 14:50:00,26.4,26.41,26.39,26.39,4000.0,26.4,26.41,26.39,26.39,4000.0
2014-12-30 14:55:00,26.4,26.4,26.37,26.37,7200.0,26.4,26.4,26.37,26.37,7200.0
2014-12-30 15:00:00,26.36,26.37,26.35,26.35,7600.0,26.36,26.37,26.35,26.35,7600.0
2014-12-30 15:05:00,26.35,26.38,26.35,26.35,11200.0,26.35,26.38,26.35,26.35,11200.0
2014-12-30 15:10:00,26.34,26.36,26.34,26.36,9600.0,26.34,26.36,26.34,26.36,9600.0
2014-12-30 15:15:00,26.35,26.35,26.32,26.32,8400.0,26.35,26.35,26.32,26.32,8400.0
2014-12-30 15:20:00,26.33,26.36,26.33,26.36,16000.0,26.33,26.36,26.33,26.36,16000.0
2014-12-30 15:25:00,26.36,26.39,26.36,26.38,9200.0,26.36,26.39,26.36,26.38,9200.0
2014-12-30 15:30:00,26.37,26.39,26.37,26.39,8800.0,26.37,26.39,26.37,26.39,8800.0
2014-12-30 15:35:00,26.38,26.45,26.38,26.42,54800.0,26.38,26.45,26.38,26.42,54800.0
2014-12-30 15:40:00,26.42,26.42,26.4,26.4,18800.0,26.42,26.42,26.4,26.4,18800.0
2014-12-30 15:45:00,26.4,26.4,26.37,26.39,29200.0,26.4,26.4,26.37,26.39,29200.0
2014-12-30 15:50:00,26.38,26.39,26.36,26.37,25200.0,26.38,26.39,26.36,26.37,25200.0
2014-12-30 15:55:00,26.36,26.36,26.33,26.33,57600.0,26.36,26.36,26.33,26.33,57600.0
2014-12-31 09:30:00,26.38,26.4,26.33,26.4,30000.0,26.38,26.4,26.33,26.4,30000.0
2014-12-31 09:35:00,26.42,26.55,26.4,26.52,21200.0,26.42,26.55,26.4,26.52,21200.0
2014-12-31 09:40:00,26.53,26.61,26.5,26.58,11200.0,26.53,26.61,26.5,26.58,11200.0
2014-12-31 09:45:00,26.58,26.63,26.57,26.63,10400.0,26.58,26.63,26.57,26.63,10400.0
2014-12-31 09:50:00,26.63,26.72,26.6,26.72,22800.0,26.63,26.72,26.6,26.72,22800.0
2014-12-31 09:55:00,26.72,26.73,26.69,26.69,5200.0,26.72,26.73,26.69,26.69,5200.0
2014-12-31 10:00:00,26.68,26.71,26.61,26.61,15200.0,26.68,26.71,26.61,26.61,15200.0
2014-12-31 10:05:00,26.63,26.67,26.63,26.64,22400.0,26.63,26.67,26.63,26.64,22400.0
2014-12-31 10:10:00,26.66,26.67,26.64,26.64,5200.0,26.66,26.67,26.64,26.64,5200.0
2014-12-31 10:15:00,26.65,26.65,26.61,26.63,18000.0,26.65,26.65,26.61,26.63,18000.0
2014-12-31 10:20:00,26.61,26.63,26.59,26.59,18400.0,26.61,26.63,26.59,26.59,18400.0
2014-12-31 10:25:00,26.58,26.6,26.5,26.5,14800.0,26.58,26.6,26.5,26.5,14800.0
2014-12-31 10:30:00,26.51,26.51,26.47,26.51,8000.0,26.51,26.51,26.47,26.51,8000.0
2014-12-31 10:35:00,26.5,26.52,26.48,26.49,24800.0,26.5,26.52,26.48,26.49,24800.0
2014-12-31 10:40:00,26.52,26.53,26.51,26.52,5600.0,26.52,26.53,26.51,26.52,5600.0
2014-12-31 10:45:00,26.49,26.5,26.45,26.45,22000.0,26.49,26.5,26.45,26.45,22000.0
2014-12-31 10:50:00,26.45,26.52,26.45,26.52,8000.0,26.45,26.52,26.45,26.52,8000.0
2014-12-31 10:55:00,26.52,26.52,26.49,26.49,8800.0,26.52,26.52,26.49,26.49,8800.0
2014-12-31 11:00:00,26.5,26.52,26.5,26.5,5600.0,26.5,26.52,26.5,26.5,5600.0
2014-12-31 11:05:00,26.49,26.52,26.48,26.48,20400.0,26.49,26.52,26.48,26.48,20400.0
2014-12-31 11:10:00,26.5,26.5,26.41,26.41,6000.0,26.5,26.5,26.41,26.41,6000.0
2014-12-31 11:15:00,26.42,26.42,26.38,26.38,4000.0,26.42,26.42,26.38,26.38,4000.0
2014-12-31 11:20:00,26.4,26.44,26.4,26.42,4400.0,26.4,26.44,26.4,26.42,4400.0
2014-12-31 11:25:00,26.42,26.45,26.42,26.43,5200.0,26.42,26.45,26.42,26.43,5200.0
2014-12-31 11:30:00,26.43,26.45,26.43,26.45,12400.0,26.43,26.45,26.43,26.45,12400.0
2014-12-31 11:35:00,26.45,26.46,26.43,26.45,19600.0,26.45,26.46,26.43,26.45,19600.0
2014-12-31 11:40:00,26.45,26.47,26.43,26.46,22800.0,26.45,26.47,26.43,26.46,22800.0
2014-12-31 11:45:00,26.47,26.52,26.47,26.51,9600.0,26.47,26.52,26.47,26.51,9600.0
2014-12-31 11:50:00,26.5,26.57,26.5,26.57,6000.0,26.5,26.57,26.5,26.57,6000.0
2014-12-31 11:55:00,26.56,26.56,26.56,26.56,1600.0,26.56,26.56,26.56,26.56,1600.0
2014-12-31 12:00:00,26.56,26.56,26.51,26.51,12400.0,26.56,26.56,26.51,26.51,12400.0
2014-12-31 12:05:00,26.51,26.55,26.51,26.53,3600.0,26.51,26.55,26.51,26.53,3600.0
2014-12-31 12:10:00,26.53,26.56,26.52,26.54,8000.0,26.53,26.56,26.52,26.54,8000.0
2014-12-31 12:15:00,26.53,26.54,26.53,26.54,2800.0,26.53,26.54,26.53,26.54,2800.0
2014-12-31 12:20:00,26.53,26.53,26.48,26.48,5600.0,26.53,26.53,26.48,26.48,5600.0
2014-12-31 12:25:00,26.47,26.48,26.41,26.43,8800.0,26.47,26.48,26.41,26.43,8800.0
2014-12-31 12:30:00,26.44,26.45,26.42,26.42,1600.0,26.44,26.45,26.42,26.42,1600.0
2014-12-31 12:35:00,26.42,26.44,26.42,26.42,3200.0,26.42,26.44,26.42,26.42,3200.0
2014-12-31 12:40:00,26.42,26.43,26.4,26.41,4000.0,26.42,26.43,26.4,26.41,4000.0
2014-12-31 12:45:00,26.42,26.45,26.41,26.44,6800.0,26.42,26.45,26.41,26.44,6800.0
2014-12-31 12:50:00,26.42,26.43,26.4,26.4,7200.0,26.42,26.43,26.4,26.4,7200.0
2014-12-31 12:55:00,26.42,26.42,26.4,26.4,4800.0,26.42,26.42,26.4,26.4,4800.0
2014-12-31 13:00:00,26.39,26.41,26.39,26.41,2800.0,26.39,26.41,26.39,26.41,2800.0
2014-12-31 13:05:00,26.43,26.43,26.41,26.41,4400.0,26.43,26.43,26.41,26.41,4400.0
2014-12-31 13:10:00,26.42,26.42,26.39,26.41,2000.0,26.42,26.42,26.39,26.41,2000.0
2014-12-31 13:15:00,26.4,26.41,26.4,26.4,1600.0,26.4,26.41,26.4,26.4,1600.0
2014-12-31 13:20:00,26.41,26.41,26.4,26.4,1200.0,26.41,26.41,26.4,26.4,1200.0
2014-12-31 13:25:00,26.4,26.41,26.38,26.39,20800.0,26.4,26.41,26.38,26.39,20800.0
2014-12-31 13:30:00,26.38,26.39,26.38,26.39,1600.0,26.38,26.39,26.38,26.39,1600.0
2014-12-31 13:35:00,26.38,26.39,26.38,26.39,3600.0,26.38,26.39,26.38,26.39,3600.0
2014-12-31 13:40:00,26.38,26.38,26.37,26.37,4000.0,26.38,26.38,26.37,26.37,4000.0
2014-12-31 13:45:00,26.37,26.37,26.36,26.36,1600.0,26.37,26.37,26.36,26.36,1600.0
2014-12-31 13:50:00,26.34,26.34,26.32,26.32,2800.0,26.34,26.34,26.32,26.32,2800.0
2014-12-31 13:55:00,26.3,26.33,26.28,26.33,6800.0,26.3,26.33,26.28,26.33,6800.0
2014-12-31 14:00:00,26.33,26.33,26.3,26.3,4800.0,26.33,26.33,26.3,26.3,4800.0
2014-12-31 14:05:00,26.3,26.31,26.26,26.3,8800.0,26.3,26.31,26.26,26.3,8800.0
2014-12-31 14:10:00,26.28,26.29,26.28,26.29,1600.0,26.28,26.29,26.28,26.29,1600.0
2014-12-31 14:15:00,26.3,26.3,26.23,26.27,14400.0,26.3,26.3,26.23,26.27,14400.0
2014-12-31 14:20:00,26.24,26.25,26.21,26.22,15200.0,26.24,26.25,26.21,26.22,15200.0
2014-12-31 14:25:00,26.23,26.23,26.23,26.23,800.0,26.23,26.23,26.23,26.23,800.0
2014-12-31 14:30:00,26.23,26.24,26.23,26.23,1600.0,26.23,26.24,26.23,26.23,1600.0
2014-12-31 14:35:00,26.23,26.23,26.19,26.19,4800.0,26.23,26.23,26.19,26.19,4800.0
2014-12-31 14:40:00,26.17,26.17,26.14,26.16,6000.0,26.17,26.17,26.14,26.16,6000.0
2014-12-31 14:45:00,26.16,26.19,26.16,26.17,10000.0,26.16,26.19,26.16,26.17,10000.0
2014-12-31 14:50:00,26.18,26.18,26.17,26.18,3600.0,26.18,26.18,26.17,26.18,3600.0
2014-12-31 14:55:00,26.17,26.17,26.16,26.17,2800.0,26.17,26.17,26.16,26.17,2800.0
2014-12-31 15:00:00,26.16,26.16,26.16,26.16,1200.0,26.16,26.16,26.16,26.16,1200.0
2014-12-31 15:05:00,26.17,26.19,26.17,26.19,9600.0,26.17,26.19,26.17,26.19,9600.0
2014-12-31 15:10:00,26.18,26.22,26.17,26.22,6400.0,26.18,26.22,26.17,26.22,6400.0
2014-12-31 15:15:00,26.21,26.24,26.21,26.24,4000.0,26.21,26.24,26.21,26.24,4000.0
2014-12-31 15:20:00,26.24,26.27,26.22,26.27,3600.0,26.24,26.27,26.22,26.27,3600.0
2014-12-31 15:25:00,26.27,26.27,26.23,26.24,7600.0,26.27,26.27,26.23,26.24,7600.0
2014-12-31 15:30:00,26.24,26.24,26.19,26.19,5200.0,26.24,26.24,26.19,26.19,5200.0
2014-12-31 15:35:00,26.2,26.21,26.2,26.2,4000.0,26.2,26.21,26.2,26.2,4000.0
2014-12-31 15:40:00,26.18,26.18,26.13,26.14,13200.0,26.18,26.18,26.13,26.14,13200.0
2014-12-31 15:45:00,26.12,26.14,26.04,26.04,44000.0,26.12,26.14,26.04,26.04,44000.0
2014-12-31 15:50:00,26.04,26.04,25.97,26.02,50000.0,26.04,26.04,25.97,26.02,50000.0
2014-12-31 15:55:00,26.02,26.02,25.96,25.97,89600.0,26.02,26.02,25.96,25.97,89600.0
2015-01-02 09:30:00,26.58,26.58,26.32,26.34,42400.0,26.58,26.58,26.32,26.34,42400.0
2015-01-02 09:35:00,26.44,26.61,26.43,26.53,34400.0,26.44,26.61,26.43,26.53,34400.0
2015-01-02 09:40:00,26.5,26.69,26.5,26.56,29600.0,26.5,26.69,26.5,26.56,29600.0
2015-01-02 09:45:00,26.54,26.64,26.53,26.57,48400.0,26.54,26.64,26.53,26.57,48400.0
2015-01-02 09:50:00,26.6,26.61,26.55,26.56,18800.0,26.6,26.61,26.55,26.56,18800.0
2015-01-02 09:55:00,26.59,26.66,26.59,26.61,9600.0,26.59,26.66,26.59,26.61,9600.0
2015-01-02 10:00:00,26.62,26.73,26.56,26.73,26800.0,26.62,26.73,26.56,26.73,26800.0
2015-01-02 10:05:00,26.72,26.75,26.61,26.66,21600.0,26.72,26.75,26.61,26.66,21600.0
2015-01-02 10:10:00,26.68,26.75,26.68,26.7,26400.0,26.68,26.75,26.68,26.7,26400.0
2015-01-02 10:15:00,26.72,26.72,26.61,26.64,8400.0,26.72,26.72,26.61,26.64,8400.0
2015-01-02 10:20:00,26.64,26.65,26.58,26.58,5200.0,26.64,26.65,26.58,26.58,5200.0
2015-01-02 10:25:00,26.56,26.59,26.56,26.58,6800.0,26.56,26.59,26.56,26.58,6800.0
2015-01-02 10:30:00,26.57,26.57,26.56,26.56,29600.0,26.57,26.57,26.56,26.56,29600.0
2015-01-02 10:35:00,26.57,26.58,26.53,26.53,27600.0,26.57,26.58,26.53,26.53,27600.0
2015-01-02 10:40:00,26.5,26.5,26.28,26.31,19600.0,26.5,26.5,26.28,26.31,19600.0
2015-01-02 10:45:00,26.27,26.35,26.27,26.31,9600.0,26.27,26.35,26.27,26.31,9600.0
2015-01-02 10:50:00,26.31,26.31,26.29,26.29,4400.0,26.31,26.31,26.29,26.29,4400.0
2015-01-02 10:55:00,26.31,26.31,26.23,26.27,32400.0,26.31,26.31,26.23,26.27,32400.0
2015-01-02 11:00:00,26.27,26.27,26.21,26.24,16800.0,26.27,26.27,26.21,26.24,16800.0
2015-01-02 11:05:00,26.22,26.22,26.17,26.18,28400.0,26.22,26.22,26.17,26.18,28400.0
2015-01-02 11:10:00,26.17,26.17,26.08,26.09,4400.0,26.17,26.17,26.08,26.09,4400.0
2015-01-02 11:15:00,26.1,26.13,26.09,26.1,6400.0,26.1,26.13,26.09,26.1,6400.0
2015-01-02 11:20:00,26.09,26.1,26.04,26.1,14400.0,26.09,26.1,26.04,26.1,14400.0
2015-01-02 11:25:00,26.1,26.1,26.04,26.08,6800.0,26.1,26.1,26.04,26.08,6800.0
2015-01-02 11:30:00,26.05,26.05,26.0,26.05,29200.0,26.05,26.05,26.0,26.05,29200.0
2015-01-02 11:35:00,26.03,26.03,26.01,26.02,4800.0,26.03,26.03,26.01,26.02,4800.0
2015-01-02 11:40:00,26.03,26.06,26.01,26.03,14000.0,26.03,26.06,26.01,26.03,14000.0
2015-01-02 11:45:00,26.04,26.07,26.04,26.07,3200.0,26.04,26.07,26.04,26.07,3200.0
2015-01-02 11:50:00,26.06,26.09,26.04,26.09,6000.0,26.06,26.09,26.04,26.09,6000.0
2015-01-02 11:55:00,26.1,26.1,26.06,26.08,6000.0,26.1,26.1,26.06,26.08,6000.0
2015-01-02 12:00:00,26.07,26.09,26.07,26.09,1200.0,26.07,26.09,26.07,26.09,1200.0
2015-01-02 12:05:00,26.11,26.14,26.11,26.12,4000.0,26.11,26.14,26.11,26.12,4000.0
2015-01-02 12:10:00,26.11,26.11,26.08,26.08,8800.0,26.11,26.11,26.08,26.08,8800.0
2015-01-02 12:15:00,26.06,26.06,26.01,26.02,2800.0,26.06,26.06,26.01,26.02,2800.0
2015-01-02 12:20:00,25.99,25.99,25.98,25.99,4400.0,25.99,25.99,25.98,25.99,4400.0
2015-01-02 12:25:00,26.0,26.0,25.97,25.99,5600.0,26.0,26.0,25.97,25.99,5600.0
2015-01-02 12:30:00,26.0,26.0,25.97,25.99,10800.0,26.0,26.0,25.97,25.99,10800.0
2015-01-02 12:35:00,25.99,26.0,25.96,25.99,14000.0,25.99,26.0,25.96,25.99,14000.0
2015-01-02 12:40:00,25.96,25.98,25.96,25.98,3600.0,25.96,25.98,25.96,25.98,3600.0
2015-01-02 12:45:00,25.97,25.98,25.96,25.98,41200.0,25.97,25.98,25.96,25.98,41200.0
2015-01-02 12:50:00,25.98,26.01,25.98,26.01,19200.0,25.98,26.01,25.98,26.01,19200.0
2015-01-02 12:55:00,26.02,26.08,26.02,26.05,8800.0,26.02,26.08,26.02,26.05,8800.0
2015-01-02 13:00:00,26.03,26.05,26.03,26.05,7600.0,26.03,26.05,26.03,26.05,7600.0
2015-01-02 13:05:00,26.05,26.06,26.0,26.0,14000.0,26.05,26.06,26.0,26.0,14000.0
2015-01-02 13:10:00,25.97,25.97,25.96,25.96,11200.0,25.97,25.97,25.96,25.96,11200.0
2015-01-02 13:15:00,25.97,26.02,25.97,26.0,28400.0,25.97,26.02,25.97,26.0,28400.0
2015-01-02 13:20:00,26.0,26.03,26.0,26.03,18400.0,26.0,26.03,26.0,26.03,18400.0
2015-01-02 13:25:00,26.03,26.03,26.0,26.0,42800.0,26.03,26.03,26.0,26.0,42800.0
2015-01-02 13:30:00,26.0,26.01,25.96,25.96,14800.0,26.0,26.01,25.96,25.96,14800.0
2015-01-02 13:35:00,25.95,25.95,25.94,25.95,14800.0,25.95,25.95,25.94,25.95,14800.0
2015-01-02 13:40:00,25.94,25.95,25.94,25.95,6800.0,25.94,25.95,25.94,25.95,6800.0
2015-01-02 13:45:00,25.95,25.97,25.95,25.96,6800.0,25.95,25.97,25.95,25.96,6800.0
2015-01-02 13:50:00,25.96,26.04,25.95,26.03,13200.0,25.96,26.04,25.95,26.03,13200.0
2015-01-02 13:55:00,26.03,26.05,26.03,26.05,5600.0,26.03,26.05,26.03,26.05,5600.0
2015-01-02 14:00:00,26.04,26.08,26.04,26.07,7600.0,26.04,26.08,26.04,26.07,7600.0
2015-01-02 14:05:00,26.06,26.1,26.04,26.1,8000.0,26.06,26.1,26.04,26.1,8000.0
2015-01-02 14:10:00,26.11,26.16,26.11,26.14,9600.0,26.11,26.16,26.11,26.14,9600.0
2015-01-02 14:15:00,26.11,26.12,26.09,26.1,6400.0,26.11,26.12,26.09,26.1,6400.0
2015-01-02 14:20:00,26.07,26.07,26.04,26.07,8000.0,26.07,26.07,26.04,26.07,8000.0
2015-01-02 14:25:00,26.08,26.11,26.08,26.08,6000.0,26.08,26.11,26.08,26.08,6000.0
2015-01-02 14:30:00,26.05,26.08,26.05,26.08,4000.0,26.05,26.08,26.05,26.08,4000.0
2015-01-02 14:35:00,26.08,26.13,26.07,26.11,12800.0,26.08,26.13,26.07,26.11,12800.0
2015-01-02 14:40:00,26.13,26.17,26.11,26.11,10800.0,26.13,26.17,26.11,26.11,10800.0
2015-01-02 14:45:00,26.11,26.11,26.08,26.1,8000.0,26.11,26.11,26.08,26.1,8000.0
2015-01-02 14:50:00,26.11,26.11,26.08,26.09,4000.0,26.11,26.11,26.08,26.09,4000.0
2015-01-02 14:55:00,26.1,26.11,26.04,26.04,11600.0,26.1,26.11,26.04,26.04,11600.0
2015-01-02 15:00:00,26.06,26.07,26.04,26.06,5200.0,26.06,26.07,26.04,26.06,5200.0
2015-01-02 15:05:00,26.06,26.09,26.06,26.07,8800.0,26.06,26.09,26.06,26.07,8800.0
2015-01-02 15:10:00,26.06,26.06,26.03,26.05,24000.0,26.06,26.06,26.03,26.05,24000.0
2015-01-02 15:15:00,26.05,26.08,26.05,26.08,8400.0,26.05,26.08,26.05,26.08,8400.0
2015-01-02 15:20:00,26.08,26.11,26.08,26.1,7200.0,26.08,26.11,26.08,26.1,7200.0
2015-01-02 15:25:00,26.11,26.12,26.1,26.1,14000.0,26.11,26.12,26.1,26.1,14000.0
2015-01-02 15:30:00,26.09,26.1,26.08,26.09,7200.0,26.09,26.1,26.08,26.09,7200.0
2015-01-02 15:35:00,26.09,26.09,26.06,26.09,9200.0,26.09,26.09,26.06,26.09,9200.0
2015-01-02 15:40:00,26.09,26.13,26.09,26.12,20800.0,26.09,26.13,26.09,26.12,20800.0
2015-01-02 15:45:00,26.11,26.18,26.11,26.18,28000.0,26.11,26.18,26.11,26.18,28000.0
2015-01-02 15:50:00,26.18,26.18,26.12,26.12,37600.0,26.18,26.18,26.12,26.12,37600.0
2015-01-02 15:55:00,26.12,26.13,26.08,26.11,66400.0,26.12,26.13,26.08,26.11,66400.0
2015-01-05 09:30:00,25.93,26.25,25.88,26.22,69600.0,25.93,26.25,25.88,26.22,69600.0
2015-01-05 09:35:00,26.2,26.22,25.99,26.18,14400.0,26.2,26.22,25.99,26.18,14400.0
2015-01-05 09:40:00,26.18,26.38,26.13,26.38,11200.0,26.18,26.38,26.13,26.38,11200.0
2015-01-05 09:45:00,26.36,26.36,26.25,26.35,22400.0,26.36,26.36,26.25,26.35,22400.0
2015-01-05 09:50:00,26.35,26.46,26.31,26.36,43600.0,26.35,26.46,26.31,26.36,43600.0
2015-01-05 09:55:00,26.41,26.41,26.34,26.37,13600.0,26.41,26.41,26.34,26.37,13600.0
2015-01-05 10:00:00,26.34,26.34,26.28,26.34,9200.0,26.34,26.34,26.28,26.34,9200.0
2015-01-05 10:05:00,26.35,26.35,26.27,26.27,12400.0,26.35,26.35,26.27,26.27,12400.0
2015-01-05 10:10:00,26.29,26.32,26.28,26.32,8400.0,26.29,26.32,26.28,26.32,8400.0
2015-01-05 10:15:00,26.3,26.32,26.26,26.27,9600.0,26.3,26.32,26.26,26.27,9600.0
2015-01-05 10:20:00,26.25,26.28,26.24,26.28,12000.0,26.25,26.28,26.24,26.28,12000.0
2015-01-05 10:25:00,26.28,26.32,26.27,26.27,18800.0,26.28,26.32,26.27,26.27,18800.0
2015-01-05 10:30:00,26.28,26.32,26.25,26.28,19600.0,26.28,26.32,26.25,26.28,19600.0
2015-01-05 10:35:00,26.28,26.34,26.27,26.31,18800.0,26.28,26.34,26.27,26.31,18800.0
2015-01-05 10:40:00,26.29,26.29,26.21,26.21,7600.0,26.29,26.29,26.21,26.21,7600.0
2015-01-05 10:45:00,26.19,26.28,26.19,26.28,12000.0,26.19,26.28,26.19,26.28,12000.0
2015-01-05 10:50:00,26.27,26.31,26.26,26.31,8800.0,26.27,26.31,26.26,26.31,8800.0
2015-01-05 10:55:00,26.3,26.36,26.28,26.3,24000.0,26.3,26.36,26.28,26.3,24000.0
2015-01-05 11:00:00,26.3,26.3,26.29,26.3,10000.0,26.3,26.3,26.29,26.3,10000.0
2015-01-05 11:05:00,26.3,26.35,26.29,26.32,14000.0,26.3,26.35,26.29,26.32,14000.0
2015-01-05 11:10:00,26.28,26.31,26.25,26.25,33600.0,26.28,26.31,26.25,26.25,33600.0
2015-01-05 11:15:00,26.25,26.26,26.22,26.22,31200.0,26.25,26.26,26.22,26.22,31200.0
2015-01-05 11:20:00,26.22,26.31,26.22,26.29,40400.0,26.22,26.31,26.22,26.29,40400.0
2015-01-05 11:25:00,26.29,26.31,26.28,26.3,18800.0,26.29,26.31,26.28,26.3,18800.0
2015-01-05 11:30:00,26.29,26.31,26.25,26.25,18800.0,26.29,26.31,26.25,26.25,18800.0
2015-01-05 11:35:00,26.26,26.31,26.25,26.29,33600.0,26.26,26.31,26.25,26.29,33600.0
2015-01-05 11:40:00,26.3,26.33,26.28,26.3,28000.0,26.3,26.33,26.28,26.3,28000.0
2015-01-05 11:45:00,26.3,26.34,26.3,26.31,21200.0,26.3,26.34,26.3,26.31,21200.0
2015-01-05 11:50:00,26.31,26.38,26.31,26.38,8400.0,26.31,26.38,26.31,26.38,8400.0
2015-01-05 11:55:00,26.39,26.43,26.38,26.42,12800.0,26.39,26.43,26.38,26.42,12800.0
2015-01-05 12:00:00,26.43,26.45,26.42,26.42,10800.0,26.43,26.45,26.42,26.42,10800.0
2015-01-05 12:05:00,26.42,26.44,26.39,26.41,24400.0,26.42,26.44,26.39,26.41,24400.0
2015-01-05 12:10:00,26.42,26.42,26.37,26.38,30400.0,26.42,26.42,26.37,26.38,30400.0
2015-01-05 12:15:00,26.36,26.38,26.35,26.37,21600.0,26.36,26.38,26.35,26.37,21600.0
2015-01-05 12:20:00,26.38,26.38,26.34,26.37,18000.0,26.38,26.38,26.34,26.37,18000.0
2015-01-05 12:25:00,26.37,26.38,26.22,26.22,27200.0,26.37,26.38,26.22,26.22,27200.0
2015-01-05 12:30:00,26.22,26.22,26.13,26.18,50800.0,26.22,26.22,26.13,26.18,50800.0
2015-01-05 12:35:00,26.16,26.24,26.15,26.24,8000.0,26.16,26.24,26.15,26.24,8000.0
2015-01-05 12:40:00,26.23,26.25,26.22,26.24,14400.0,26.23,26.25,26.22,26.24,14400.0
2015-01-05 12:45:00,26.24,26.24,26.18,26.19,16000.0,26.24,26.24,26.18,26.19,16000.0
2015-01-05 12:50:00,26.19,26.21,26.18,26.21,11600.0,26.19,26.21,26.18,26.21,11600.0
2015-01-05 12:55:00,26.21,26.22,26.16,26.19,16800.0,26.21,26.22,26.16,26.19,16800.0
2015-01-05 13:00:00,26.18,26.19,26.15,26.15,10800.0,26.18,26.19,26.15,26.15,10800.0
2015-01-05 13:05:00,26.14,26.18,26.11,26.16,26400.0,26.14,26.18,26.11,26.16,26400.0
2015-01-05 13:10:00,26.14,26.14,26.11,26.11,10000.0,26.14,26.14,26.11,26.11,10000.0
2015-01-05 13:15:00,26.09,26.09,26.07,26.07,14400.0,26.09,26.09,26.07,26.07,14400.0
2015-01-05 13:20:00,26.06,26.06,26.02,26.02,11200.0,26.06,26.06,26.02,26.02,11200.0
2015-01-05 13:25:00,26.02,26.05,26.0,26.02,16800.0,26.02,26.05,26.0,26.02,16800.0
2015-01-05 13:30:00,26.01,26.07,25.99,26.07,14800.0,26.01,26.07,25.99,26.07,14800.0
2015-01-05 13:35:00,26.09,26.1,26.06,26.08,11600.0,26.09,26.1,26.06,26.08,11600.0
2015-01-05 13:40:00,26.09,26.1,26.07,26.07,35200.0,26.09,26.1,26.07,26.07,35200.0
2015-01-05 13:45:00,26.08,26.1,26.06,26.1,17200.0,26.08,26.1,26.06,26.1,17200.0
2015-01-05 13:50:00,26.11,26.14,26.06,26.09,23200.0,26.11,26.14,26.06,26.09,23200.0
2015-01-05 13:55:00,26.12,26.13,26.1,26.13,65200.0,26.12,26.13,26.1,26.13,65200.0
2015-01-05 14:00:00,26.1,26.13,26.1,26.11,12400.0,26.1,26.13,26.1,26.11,12400.0
2015-01-05 14:05:00,26.11,26.13,26.09,26.11,8000.0,26.11,26.13,26.09,26.11,8000.0
2015-01-05 14:10:00,26.1,26.1,26.07,26.07,6400.0,26.1,26.1,26.07,26.07,6400.0
2015-01-05 14:15:00,26.06,26.08,26.04,26.04,10000.0,26.06,26.08,26.04,26.04,10000.0
2015-01-05 14:20:00,26.03,26.05,26.03,26.04,17600.0,26.03,26.05,26.03,26.04,17600.0
2015-01-05 14:25:00,26.03,26.04,25.94,25.97,28400.0,26.03,26.04,25.94,25.97,28400.0
2015-01-05 14:30:00,25.96,25.97,25.89,25.91,14400.0,25.96,25.97,25.89,25.91,14400.0
2015-01-05 14:35:00,25.91,25.92,25.89,25.89,18400.0,25.91,25.92,25.89,25.89,18400.0
2015-01-05 14:40:00,25.89,25.89,25.86,25.86,27600.0,25.89,25.89,25.86,25.86,27600.0
2015-01-05 14:45:00,25.87,25.89,25.87,25.89,11600.0,25.87,25.89,25.87,25.89,11600.0
2015-01-05 14:50:00,25.88,25.95,25.88,25.95,20000.0,25.88,25.95,25.88,25.95,20000.0
2015-01-05 14:55:00,25.95,25.98,25.95,25.96,9200.0,25.95,25.98,25.95,25.96,9200.0
2015-01-05 15:00:00,25.96,25.98,25.96,25.97,8000.0,25.96,25.98,25.96,25.97,8000.0
2015-01-05 15:05:00,25.97,25.99,25.97,25.97,10800.0,25.97,25.99,25.97,25.97,10800.0
2015-01-05 15:10:00,25.97,26.02,25.97,26.02,6000.0,25.97,26.02,25.97,26.02,6000.0
2015-01-05 15:15:00,26.02,26.03,26.02,26.02,9200.0,26.02,26.03,26.02,26.02,9200.0
2015-01-05 15:20:00,26.03,26.06,26.02,26.05,11600.0,26.03,26.06,26.02,26.05,11600.0
2015-01-05 15:25:00,26.07,26.07,26.04,26.04,16400.0,26.07,26.07,26.04,26.04,16400.0
2015-01-05 15:30:00,26.04,26.06,26.01,26.06,17200.0,26.04,26.06,26.01,26.06,17200.0
2015-01-05 15:35:00,26.06,26.06,26.03,26.05,13600.0,26.06,26.06,26.03,26.05,13600.0
2015-01-05 15:40:00,26.06,26.11,26.06,26.09,19600.0,26.06,26.11,26.06,26.09,19600.0
2015-01-05 15:45:00,26.09,26.11,26.07,26.1,35600.0,26.09,26.11,26.07,26.1,35600.0
2015-01-05 15:50:00,26.1,26.12,26.09,26.11,52400.0,26.1,26.12,26.09,26.11,52400.0
2015-01-05 15:55:00,26.11,26.13,26.04,26.04,80800.0,26.11,26.13,26.04,26.04,80800.0
2015-01-06 09:30:00,26.47,26.68,26.35,26.68,108400.0,26.47,26.68,26.35,26.68,108400.0
2015-01-06 09:35:00,26.68,26.78,26.55,26.55,54400.0,26.68,26.78,26.55,26.55,54400.0
2015-01-06 09:40:00,26.54,26.65,26.31,26.6,42400.0,26.54,26.65,26.31,26.6,42400.0
2015-01-06 09:45:00,26.61,26.88,26.61,26.8,42400.0,26.61,26.88,26.61,26.8,42400.0
2015-01-06 09:50:00,26.8,26.88,26.72,26.85,36000.0,26.8,26.88,26.72,26.85,36000.0
2015-01-06 09:55:00,26.85,26.87,26.81,26.83,24000.0,26.85,26.87,26.81,26.83,24000.0
2015-01-06 10:00:00,26.83,26.85,26.76,26.76,25600.0,26.83,26.85,26.76,26.76,25600.0
2015-01-06 10:05:00,26.75,26.76,26.69,26.76,118400.0,26.75,26.76,26.69,26.76,118400.0
2015-01-06 10:10:00,26.77,26.78,26.7,26.77,47600.0,26.77,26.78,26.7,26.77,47600.0
2015-01-06 10:15:00,26.77,26.9,26.77,26.84,82000.0,26.77,26.9,26.77,26.84,82000.0
2015-01-06 10:20:00,26.84,26.89,26.78,26.78,74400.0,26.84,26.89,26.78,26.78,74400.0
2015-01-06 10:25:00,26.8,26.81,26.77,26.77,52000.0,26.8,26.81,26.77,26.77,52000.0
2015-01-06 10:30:00,26.77,26.79,26.72,26.72,77600.0,26.77,26.79,26.72,26.72,77600.0
2015-01-06 10:35:00,26.73,26.79,26.72,26.75,56800.0,26.73,26.79,26.72,26.75,56800.0
2015-01-06 10:40:00,26.75,26.78,26.68,26.69,35600.0,26.75,26.78,26.68,26.69,35600.0
2015-01-06 10:45:00,26.67,26.77,26.67,26.75,49600.0,26.67,26.77,26.67,26.75,49600.0
2015-01-06 10:50:00,26.69,26.74,26.67,26.69,31200.0,26.69,26.74,26.67,26.69,31200.0
2015-01-06 10:55:00,26.7,26.7,26.66,26.66,26000.0,26.7,26.7,26.66,26.66,26000.0
2015-01-06 11:00:00,26.65,26.66,26.56,26.64,14000.0,26.65,26.66,26.56,26.64,14000.0
2015-01-06 11:05:00,26.64,26.67,26.63,26.64,11200.0,26.64,26.67,26.63,26.64,11200.0
2015-01-06 11:10:00,26.63,26.66,26.61,26.63,24800.0,26.63,26.66,26.61,26.63,24800.0
2015-01-06 11:15:00,26.62,26.66,26.58,26.66,18400.0,26.62,26.66,26.58,26.66,18400.0
2015-01-06 11:20:00,26.63,26.64,26.42,26.46,170800.0,26.63,26.64,26.42,26.46,170800.0
2015-01-06 11:25:00,26.44,26.44,26.38,26.41,11200.0,26.44,26.44,26.38,26.41,11200.0
2015-01-06 11:30:00,26.41,26.41,26.37,26.38,7200.0,26.41,26.41,26.37,26.38,7200.0
2015-01-06 11:35:00,26.38,26.38,26.33,26.33,12000.0,26.38,26.38,26.33,26.33,12000.0
2015-01-06 11:40:00,26.36,26.4,26.32,26.35,16400.0,26.36,26.4,26.32,26.35,16400.0
2015-01-06 11:45:00,26.34,26.37,26.33,26.37,12400.0,26.34,26.37,26.33,26.37,12400.0
2015-01-06 11:50:00,26.36,26.36,26.28,26.28,18400.0,26.36,26.36,26.28,26.28,18400.0
2015-01-06 11:55:00,26.29,26.3,26.26,26.27,14800.0,26.29,26.3,26.26,26.27,14800.0
2015-01-06 12:00:00,26.25,26.26,26.2,26.2,12000.0,26.25,26.26,26.2,26.2,12000.0
2015-01-06 12:05:00,26.2,26.21,26.1,26.1,25200.0,26.2,26.21,26.1,26.1,25200.0
2015-01-06 12:10:00,26.08,26.11,26.05,26.07,15600.0,26.08,26.11,26.05,26.07,15600.0
2015-01-06 12:15:00,26.08,26.08,26.0,26.0,27600.0,26.08,26.08,26.0,26.0,27600.0
2015-01-06 12:20:00,26.0,26.0,25.95,25.98,26000.0,26.0,26.0,25.95,25.98,26000.0
2015-01-06 12:25:00,25.99,26.05,25.98,26.04,13600.0,25.99,26.05,25.98,26.04,13600.0
2015-01-06 12:30:00,26.04,26.11,26.04,26.1,33200.0,26.04,26.11,26.04,26.1,33200.0
2015-01-06 12:35:00,26.1,26.29,26.1,26.28,49600.0,26.1,26.29,26.1,26.28,49600.0
2015-01-06 12:40:00,26.28,26.34,26.27,26.28,40000.0,26.28,26.34,26.27,26.28,40000.0
2015-01-06 12:45:00,26.29,26.31,26.28,26.29,33200.0,26.29,26.31,26.28,26.29,33200.0
2015-01-06 12:50:00,26.31,26.42,26.31,26.41,39200.0,26.31,26.42,26.31,26.41,39200.0
2015-01-06 12:55:00,26.39,26.4,26.33,26.33,26000.0,26.39,26.4,26.33,26.33,26000.0
2015-01-06 13:00:00,26.32,26.33,26.26,26.26,25200.0,26.32,26.33,26.26,26.26,25200.0
2015-01-06 13:05:00,26.26,26.33,26.25,26.31,34800.0,26.26,26.33,26.25,26.31,34800.0
2015-01-06 13:10:00,26.31,26.36,26.29,26.31,13600.0,26.31,26.36,26.29,26.31,13600.0
2015-01-06 13:15:00,26.31,26.31,26.22,26.24,12000.0,26.31,26.31,26.22,26.24,12000.0
2015-01-06 13:20:00,26.22,26.25,26.2,26.22,22000.0,26.22,26.25,26.2,26.22,22000.0
2015-01-06 13:25:00,26.21,26.27,26.16,26.26,24000.0,26.21,26.27,26.16,26.26,24000.0
2015-01-06 13:30:00,26.26,26.28,26.18,26.19,22000.0,26.26,26.28,26.18,26.19,22000.0
2015-01-06 13:35:00,26.19,26.24,26.17,26.22,20400.0,26.19,26.24,26.17,26.22,20400.0
2015-01-06 13:40:00,26.22,26.22,26.15,26.16,18000.0,26.22,26.22,26.15,26.16,18000.0
2015-01-06 13:45:00,26.16,26.31,26.16,26.31,29200.0,26.16,26.31,26.16,26.31,29200.0
2015-01-06 13:50:00,26.32,26.33,26.28,26.31,12000.0,26.32,26.33,26.28,26.31,12000.0
2015-01-06 13:55:00,26.3,26.37,26.27,26.36,12000.0,26.3,26.37,26.27,26.36,12000.0
2015-01-06 14:00:00,26.38,26.43,26.37,26.38,36800.0,26.38,26.43,26.37,26.38,36800.0
2015-01-06 14:05:00,26.38,26.39,26.35,26.35,7600.0,26.38,26.39,26.35,26.35,7600.0
2015-01-06 14:10:00,26.34,26.34,26.27,26.27,14400.0,26.34,26.34,26.27,26.27,14400.0
2015-01-06 14:15:00,26.25,26.33,26.21,26.24,24400.0,26.25,26.33,26.21,26.24,24400.0
2015-01-06 14:20:00,26.24,26.35,26.24,26.33,13600.0,26.24,26.35,26.24,26.33,13600.0
2015-01-06 14:25:00,26.34,26.36,26.32,26.34,8000.0,26.34,26.36,26.32,26.34,8000.0
2015-01-06 14:30:00,26.35,26.49,26.35,26.44,36000.0,26.35,26.49,26.35,26.44,36000.0
2015-01-06 14:35:00,26.42,26.44,26.38,26.38,52000.0,26.42,26.44,26.38,26.38,52000.0
2015-01-06 14:40:00,26.38,26.4,26.35,26.38,27200.0,26.38,26.4,26.35,26.38,27200.0
2015-01-06 14:45:00,26.39,26.49,26.37,26.45,36800.0,26.39,26.49,26.37,26.45,36800.0
2015-01-06 14:50:00,26.43,26.46,26.42,26.43,22800.0,26.43,26.46,26.42,26.43,22800.0
2015-01-06 14:55:00,26.41,26.41,26.36,26.39,15200.0,26.41,26.41,26.36,26.39,15200.0
2015-01-06 15:00:00,26.38,26.44,26.36,26.38,33200.0,26.38,26.44,26.36,26.38,33200.0
2015-01-06 15:05:00,26.38,26.39,26.33,26.33,13600.0,26.38,26.39,26.33,26.33,13600.0
2015-01-06 15:10:00,26.36,26.41,26.35,26.41,40800.0,26.36,26.41,26.35,26.41,40800.0
2015-01-06 15:15:00,26.39,26.4,26.32,26.35,23200.0,26.39,26.4,26.32,26.35,23200.0
2015-01-06 15:20:00,26.35,26.46,26.34,26.43,36400.0,26.35,26.46,26.34,26.43,36400.0
2015-01-06 15:25:00,26.43,26.49,26.4,26.47,56000.0,26.43,26.49,26.4,26.47,56000.0
2015-01-06 15:30:00,26.49,26.5,26.36,26.37,55600.0,26.49,26.5,26.36,26.37,55600.0
2015-01-06 15:35:00,26.36,26.39,26.3,26.31,66000.0,26.36,26.39,26.3,26.31,66000.0
2015-01-06 15:40:00,26.31,26.33,26.29,26.29,57600.0,26.31,26.33,26.29,26.29,57600.0
2015-01-06 15:45:00,26.28,26.31,26.24,26.28,110800.0,26.28,26.31,26.24,26.28,110800.0
2015-01-06 15:50:00,26.28,26.31,26.21,26.25,98800.0,26.28,26.31,26.21,26.25,98800.0
2015-01-06 15:55:00,26.24,26.24,26.1,26.14,275600.0,26.24,26.24,26.1,26.14,275600.0
2015-01-07 09:30:00,26.47,26.48,26.41,26.44,48000.0,26.47,26.48,26.41,26.44,48000.0
2015-01-07 09:35:00,26.5,26.66,26.48,26.56,58000.0,26.5,26.66,26.48,26.56,58000.0
2015-01-07 09:40:00,26.54,26.58,26.54,26.54,17200.0,26.54,26.58,26.54,26.54,17200.0
2015-01-07 09:45:00,26.55,26.55,26.51,26.54,36400.0,26.55,26.55,26.51,26.54,36400.0
2015-01-07 09:50:00,26.55,26.55,26.53,26.53,18400.0,26.55,26.55,26.53,26.53,18400.0
2015-01-07 09:55:00,26.52,26.52,26.44,26.46,28800.0,26.52,26.52,26.44,26.46,28800.0
2015-01-07 10:00:00,26.48,26.53,26.46,26.5,24400.0,26.48,26.53,26.46,26.5,24400.0
2015-01-07 10:05:00,26.5,26.54,26.42,26.51,72800.0,26.5,26.54,26.42,26.51,72800.0
2015-01-07 10:10:00,26.52,26.53,26.47,26.49,8800.0,26.52,26.53,26.47,26.49,8800.0
2015-01-07 10:15:00,26.5,26.54,26.5,26.53,13600.0,26.5,26.54,26.5,26.53,13600.0
2015-01-07 10:20:00,26.53,26.54,26.52,26.53,23200.0,26.53,26.54,26.52,26.53,23200.0
2015-01-07 10:25:00,26.54,26.54,26.5,26.52,18400.0,26.54,26.54,26.5,26.52,18400.0
2015-01-07 10:30:00,26.5,26.53,26.49,26.53,30000.0,26.5,26.53,26.49,26.53,30000.0
2015-01-07 10:35:00,26.54,26.56,26.52,26.52,32800.0,26.54,26.56,26.52,26.52,32800.0
2015-01-07 10:40:00,26.5,26.55,26.49,26.53,37600.0,26.5,26.55,26.49,26.53,37600.0
2015-01-07 10:45:00,26.54,26.67,26.54,26.67,11600.0,26.54,26.67,26.54,26.67,11600.0
2015-01-07 10:50:00,26.66,26.69,26.65,26.68,29600.0,26.66,26.69,26.65,26.68,29600.0
2015-01-07 10:55:00,26.69,26.69,26.53,26.55,62000.0,26.69,26.69,26.53,26.55,62000.0
2015-01-07 11:00:00,26.53,26.54,26.5,26.53,15600.0,26.53,26.54,26.5,26.53,15600.0
2015-01-07 11:05:00,26.5,26.54,26.48,26.49,12400.0,26.5,26.54,26.48,26.49,12400.0
2015-01-07 11:10:00,26.47,26.5,26.42,26.42,36800.0,26.47,26.5,26.42,26.42,36800.0
2015-01-07 11:15:00,26.42,26.42,26.31,26.31,36000.0,26.42,26.42,26.31,26.31,36000.0
2015-01-07 11:20:00,26.31,26.34,26.28,26.32,14000.0,26.31,26.34,26.28,26.32,14000.0
2015-01-07 11:25:00,26.31,26.32,26.27,26.32,14000.0,26.31,26.32,26.27,26.32,14000.0
2015-01-07 11:30:00,26.31,26.38,26.31,26.36,7200.0,26.31,26.38,26.31,26.36,7200.0
2015-01-07 11:35:00,26.35,26.37,26.35,26.37,15200.0,26.35,26.37,26.35,26.37,15200.0
2015-01-07 11:40:00,26.36,26.41,26.36,26.41,12000.0,26.36,26.41,26.36,26.41,12000.0
2015-01-07 11:45:00,26.4,26.45,26.39,26.45,8800.0,26.4,26.45,26.39,26.45,8800.0
2015-01-07 11:50:00,26.44,26.47,26.42,26.46,12800.0,26.44,26.47,26.42,26.46,12800.0
2015-01-07 11:55:00,26.47,26.48,26.43,26.47,12800.0,26.47,26.48,26.43,26.47,12800.0
2015-01-07 12:00:00,26.45,26.5,26.45,26.45,12400.0,26.45,26.5,26.45,26.45,12400.0
2015-01-07 12:05:00,26.45,26.5,26.42,26.46,38000.0,26.45,26.5,26.42,26.46,38000.0
2015-01-07 12:10:00,26.45,26.48,26.43,26.47,24800.0,26.45,26.48,26.43,26.47,24800.0
2015-01-07 12:15:00,26.47,26.5,26.47,26.5,21600.0,26.47,26.5,26.47,26.5,21600.0
2015-01-07 12:20:00,26.5,26.53,26.5,26.5,8000.0,26.5,26.53,26.5,26.5,8000.0
2015-01-07 12:25:00,26.52,26.54,26.51,26.52,6800.0,26.52,26.54,26.51,26.52,6800.0
2015-01-07 12:30:00,26.54,26.54,26.49,26.49,6400.0,26.54,26.54,26.49,26.49,6400.0
2015-01-07 12:35:00,26.49,26.53,26.49,26.53,9600.0,26.49,26.53,26.49,26.53,9600.0
2015-01-07 12:40:00,26.54,26.54,26.5,26.51,10000.0,26.54,26.54,26.5,26.51,10000.0
2015-01-07 12:45:00,26.5,26.52,26.5,26.5,30000.0,26.5,26.52,26.5,26.5,30000.0
2015-01-07 12:50:00,26.51,26.52,26.5,26.5,10400.0,26.51,26.52,26.5,26.5,10400.0
2015-01-07 12:55:00,26.51,26.52,26.5,26.51,8000.0,26.51,26.52,26.5,26.51,8000.0
2015-01-07 13:00:00,26.5,26.55,26.49,26.49,20000.0,26.5,26.55,26.49,26.49,20000.0
2015-01-07 13:05:00,26.49,26.5,26.47,26.48,14400.0,26.49,26.5,26.47,26.48,14400.0
2015-01-07 13:10:00,26.48,26.52,26.48,26.5,10000.0,26.48,26.52,26.48,26.5,10000.0
2015-01-07 13:15:00,26.51,26.53,26.48,26.48,34400.0,26.51,26.53,26.48,26.48,34400.0
2015-01-07 13:20:00,26.48,26.48,26.38,26.4,48000.0,26.48,26.48,26.38,26.4,48000.0
2015-01-07 13:25:00,26.39,26.43,26.36,26.43,7200.0,26.39,26.43,26.36,26.43,7200.0
2015-01-07 13:30:00,26.42,26.43,26.41,26.43,10400.0,26.42,26.43,26.41,26.43,10400.0
2015-01-07 13:35:00,26.43,26.46,26.42,26.45,6400.0,26.43,26.46,26.42,26.45,6400.0
2015-01-07 13:40:00,26.43,26.47,26.43,26.46,6400.0,26.43,26.47,26.43,26.46,6400.0
2015-01-07 13:45:00,26.46,26.46,26.38,26.4,32800.0,26.46,26.46,26.38,26.4,32800.0
2015-01-07 13:50:00,26.38,26.38,26.33,26.34,7200.0,26.38,26.38,26.33,26.34,7200.0
2015-01-07 13:55:00,26.34,26.34,26.3,26.3,16400.0,26.34,26.34,26.3,26.3,16400.0
2015-01-07 14:00:00,26.32,26.43,26.31,26.41,16400.0,26.32,26.43,26.31,26.41,16400.0
2015-01-07 14:05:00,26.39,26.4,26.33,26.38,14400.0,26.39,26.4,26.33,26.38,14400.0
2015-01-07 14:10:00,26.4,26.4,26.34,26.34,3200.0,26.4,26.4,26.34,26.34,3200.0
2015-01-07 14:15:00,26.35,26.37,26.32,26.34,11200.0,26.35,26.37,26.32,26.34,11200.0
2015-01-07 14:20:00,26.35,26.38,26.33,26.34,6800.0,26.35,26.38,26.33,26.34,6800.0
2015-01-07 14:25:00,26.33,26.36,26.33,26.36,5200.0,26.33,26.36,26.33,26.36,5200.0
2015-01-07 14:30:00,26.38,26.4,26.38,26.4,6000.0,26.38,26.4,26.38,26.4,6000.0
2015-01-07 14:35:00,26.4,26.43,26.38,26.4,17600.0,26.4,26.43,26.38,26.4,17600.0
2015-01-07 14:40:00,26.4,26.4,26.36,26.39,18800.0,26.4,26.4,26.36,26.39,18800.0
2015-01-07 14:45:00,26.38,26.39,26.36,26.36,17200.0,26.38,26.39,26.36,26.36,17200.0
2015-01-07 14:50:00,26.35,26.35,26.3,26.33,19200.0,26.35,26.35,26.3,26.33,19200.0
2015-01-07 14:55:00,26.31,26.32,26.29,26.3,30000.0,26.31,26.32,26.29,26.3,30000.0
2015-01-07 15:00:00,26.31,26.33,26.29,26.29,41600.0,26.31,26.33,26.29,26.29,41600.0
2015-01-07 15:05:00,26.29,26.31,26.29,26.31,42800.0,26.29,26.31,26.29,26.31,42800.0
2015-01-07 15:10:00,26.31,26.31,26.26,26.28,19600.0,26.31,26.31,26.26,26.28,19600.0
2015-01-07 15:15:00,26.28,26.28,26.25,26.27,47200.0,26.28,26.28,26.25,26.27,47200.0
2015-01-07 15:20:00,26.27,26.27,26.24,26.24,19200.0,26.27,26.27,26.24,26.24,19200.0
2015-01-07 15:25:00,26.24,26.26,26.22,26.25,22000.0,26.24,26.26,26.22,26.25,22000.0
2015-01-07 15:30:00,26.25,26.32,26.25,26.31,36400.0,26.25,26.32,26.25,26.31,36400.0
2015-01-07 15:35:00,26.31,26.31,26.23,26.26,46400.0,26.31,26.31,26.23,26.26,46400.0
2015-01-07 15:40:00,26.27,26.27,26.23,26.24,20400.0,26.27,26.27,26.23,26.24,20400.0
2015-01-07 15:45:00,26.23,26.26,26.21,26.26,42000.0,26.23,26.26,26.21,26.26,42000.0
2015-01-07 15:50:00,26.25,26.26,26.21,26.23,43600.0,26.25,26.26,26.21,26.23,43600.0
2015-01-07 15:55:00,26.23,26.29,26.22,26.28,109600.0,26.23,26.29,26.22,26.28,109600.0
2015-01-08 09:30:00,26.45,26.51,26.42,26.46,125600.0,26.45,26.51,26.42,26.46,125600.0
2015-01-08 09:35:00,26.46,26.49,26.43,26.44,79600.0,26.46,26.49,26.43,26.44,79600.0
2015-01-08 09:40:00,26.46,26.48,26.4,26.41,32400.0,26.46,26.48,26.4,26.41,32400.0
2015-01-08 09:45:00,26.42,26.53,26.41,26.45,22800.0,26.42,26.53,26.41,26.45,22800.0
2015-01-08 09:50:00,26.5,26.51,26.38,26.38,122000.0,26.5,26.51,26.38,26.38,122000.0
2015-01-08 09:55:00,26.37,26.45,26.37,26.43,19200.0,26.37,26.45,26.37,26.43,19200.0
2015-01-08 10:00:00,26.43,26.45,26.38,26.43,18800.0,26.43,26.45,26.38,26.43,18800.0
2015-01-08 10:05:00,26.43,26.44,26.39,26.42,29200.0,26.43,26.44,26.39,26.42,29200.0
2015-01-08 10:10:00,26.42,26.43,26.38,26.39,19600.0,26.42,26.43,26.38,26.39,19600.0
2015-01-08 10:15:00,26.43,26.43,26.39,26.41,18000.0,26.43,26.43,26.39,26.41,18000.0
2015-01-08 10:20:00,26.43,26.43,26.4,26.43,33600.0,26.43,26.43,26.4,26.43,33600.0
2015-01-08 10:25:00,26.45,26.46,26.4,26.41,12000.0,26.45,26.46,26.4,26.41,12000.0
2015-01-08 10:30:00,26.42,26.45,26.41,26.44,11600.0,26.42,26.45,26.41,26.44,11600.0
2015-01-08 10:35:00,26.47,26.47,26.43,26.45,32000.0,26.47,26.47,26.43,26.45,32000.0
2015-01-08 10:40:00,26.44,26.44,26.36,26.42,14400.0,26.44,26.44,26.36,26.42,14400.0
2015-01-08 10:45:00,26.43,26.45,26.42,26.42,16800.0,26.43,26.45,26.42,26.42,16800.0
2015-01-08 10:50:00,26.43,26.45,26.39,26.45,20000.0,26.43,26.45,26.39,26.45,20000.0
2015-01-08 10:55:00,26.45,26.5,26.41,26.5,18800.0,26.45,26.5,26.41,26.5,18800.0
2015-01-08 11:00:00,26.5,26.5,26.45,26.45,19200.0,26.5,26.5,26.45,26.45,19200.0
2015-01-08 11:05:00,26.47,26.5,26.45,26.5,38000.0,26.47,26.5,26.45,26.5,38000.0
2015-01-08 11:10:00,26.48,26.49,26.43,26.43,32000.0,26.48,26.49,26.43,26.43,32000.0
2015-01-08 11:15:00,26.43,26.49,26.42,26.43,55600.0,26.43,26.49,26.42,26.43,55600.0
2015-01-08 11:20:00,26.44,26.44,26.41,26.41,5600.0,26.44,26.44,26.41,26.41,5600.0
2015-01-08 11:25:00,26.42,26.44,26.42,26.42,12000.0,26.42,26.44,26.42,26.42,12000.0
2015-01-08 11:30:00,26.43,26.48,26.43,26.47,19600.0,26.43,26.48,26.43,26.47,19600.0
2015-01-08 11:35:00,26.5,26.54,26.49,26.51,60000.0,26.5,26.54,26.49,26.51,60000.0
2015-01-08 11:40:00,26.5,26.5,26.48,26.49,36400.0,26.5,26.5,26.48,26.49,36400.0
2015-01-08 11:45:00,26.5,26.51,26.5,26.5,16000.0,26.5,26.51,26.5,26.5,16000.0
2015-01-08 11:50:00,26.5,26.51,26.5,26.5,6800.0,26.5,26.51,26.5,26.5,6800.0
2015-01-08 11:55:00,26.51,26.51,26.5,26.5,27200.0,26.51,26.51,26.5,26.5,27200.0
2015-01-08 12:00:00,26.5,26.51,26.48,26.5,18400.0,26.5,26.51,26.48,26.5,18400.0
2015-01-08 12:05:00,26.49,26.51,26.49,26.5,12800.0,26.49,26.51,26.49,26.5,12800.0
2015-01-08 12:10:00,26.5,26.5,26.47,26.47,10400.0,26.5,26.5,26.47,26.47,10400.0
2015-01-08 12:15:00,26.48,26.51,26.48,26.5,11200.0,26.48,26.51,26.48,26.5,11200.0
2015-01-08 12:20:00,26.49,26.49,26.48,26.48,3600.0,26.49,26.49,26.48,26.48,3600.0
2015-01-08 12:25:00,26.5,26.51,26.49,26.49,24400.0,26.5,26.51,26.49,26.49,24400.0
2015-01-08 12:30:00,26.49,26.5,26.49,26.5,5200.0,26.49,26.5,26.49,26.5,5200.0
2015-01-08 12:35:00,26.5,26.5,26.49,26.5,24400.0,26.5,26.5,26.49,26.5,24400.0
2015-01-08 12:40:00,26.5,26.5,26.5,26.5,16800.0,26.5,26.5,26.5,26.5,16800.0
2015-01-08 12:45:00,26.5,26.5,26.5,26.5,17600.0,26.5,26.5,26.5,26.5,17600.0
2015-01-08 12:50:00,26.5,26.5,26.48,26.48,11200.0,26.5,26.5,26.48,26.48,11200.0
2015-01-08 12:55:00,26.47,26.51,26.47,26.5,16000.0,26.47,26.51,26.47,26.5,16000.0
2015-01-08 13:00:00,26.5,26.51,26.48,26.5,20400.0,26.5,26.51,26.48,26.5,20400.0
2015-01-08 13:05:00,26.5,26.52,26.5,26.51,31600.0,26.5,26.52,26.5,26.51,31600.0
2015-01-08 13:10:00,26.52,26.53,26.5,26.5,23200.0,26.52,26.53,26.5,26.5,23200.0
2015-01-08 13:15:00,26.5,26.5,26.5,26.5,13600.0,26.5,26.5,26.5,26.5,13600.0
2015-01-08 13:20:00,26.5,26.53,26.5,26.5,67600.0,26.5,26.53,26.5,26.5,67600.0
2015-01-08 13:25:00,26.52,26.56,26.52,26.55,50000.0,26.52,26.56,26.52,26.55,50000.0
2015-01-08 13:30:00,26.55,26.56,26.55,26.56,7200.0,26.55,26.56,26.55,26.56,7200.0
2015-01-08 13:35:00,26.57,26.59,26.57,26.58,10400.0,26.57,26.59,26.57,26.58,10400.0
2015-01-08 13:40:00,26.58,26.58,26.55,26.56,15600.0,26.58,26.58,26.55,26.56,15600.0
2015-01-08 13:45:00,26.56,26.56,26.54,26.55,13600.0,26.56,26.56,26.54,26.55,13600.0
2015-01-08 13:50:00,26.55,26.58,26.55,26.58,14800.0,26.55,26.58,26.55,26.58,14800.0
2015-01-08 13:55:00,26.58,26.58,26.56,26.57,15200.0,26.58,26.58,26.56,26.57,15200.0
2015-01-08 14:00:00,26.57,26.6,26.57,26.59,11200.0,26.57,26.6,26.57,26.59,11200.0
2015-01-08 14:05:00,26.61,26.64,26.61,26.63,9200.0,26.61,26.64,26.61,26.63,9200.0
2015-01-08 14:10:00,26.63,26.63,26.59,26.61,17200.0,26.63,26.63,26.59,26.61,17200.0
2015-01-08 14:15:00,26.6,26.63,26.6,26.63,18800.0,26.6,26.63,26.6,26.63,18800.0
2015-01-08 14:20:00,26.64,26.65,26.6,26.63,50000.0,26.64,26.65,26.6,26.63,50000.0
2015-01-08 14:25:00,26.63,26.63,26.62,26.63,19200.0,26.63,26.63,26.62,26.63,19200.0
2015-01-08 14:30:00,26.63,26.64,26.61,26.61,45600.0,26.63,26.64,26.61,26.61,45600.0
2015-01-08 14:35:00,26.61,26.63,26.6,26.63,24000.0,26.61,26.63,26.6,26.63,24000.0
2015-01-08 14:40:00,26.63,26.64,26.6,26.6,50800.0,26.63,26.64,26.6,26.6,50800.0
2015-01-08 14:45:00,26.61,26.63,26.61,26.63,22800.0,26.61,26.63,26.61,26.63,22800.0
2015-01-08 14:50:00,26.63,26.63,26.61,26.63,53600.0,26.63,26.63,26.61,26.63,53600.0
2015-01-08 14:55:00,26.63,26.66,26.62,26.64,40000.0,26.63,26.66,26.62,26.64,40000.0
2015-01-08 15:00:00,26.65,26.69,26.64,26.69,44400.0,26.65,26.69,26.64,26.69,44400.0
2015-01-08 15:05:00,26.69,26.71,26.68,26.71,64000.0,26.69,26.71,26.68,26.71,64000.0
2015-01-08 15:10:00,26.71,26.73,26.69,26.73,52800.0,26.71,26.73,26.69,26.73,52800.0
2015-01-08 15:15:00,26.72,26.73,26.71,26.73,54800.0,26.72,26.73,26.71,26.73,54800.0
2015-01-08 15:20:00,26.73,26.76,26.72,26.76,47600.0,26.73,26.76,26.72,26.76,47600.0
2015-01-08 15:25:00,26.76,26.79,26.76,26.79,64000.0,26.76,26.79,26.76,26.79,64000.0
2015-01-08 15:30:00,26.78,26.78,26.67,26.67,58800.0,26.78,26.78,26.67,26.67,58800.0
2015-01-08 15:35:00,26.68,26.71,26.64,26.64,39600.0,26.68,26.71,26.64,26.64,39600.0
2015-01-08 15:40:00,26.64,26.64,26.55,26.55,53600.0,26.64,26.64,26.55,26.55,53600.0
2015-01-08 15:45:00,26.54,26.61,26.52,26.58,137600.0,26.54,26.61,26.52,26.58,137600.0
2015-01-08 15:50:00,26.58,26.61,26.57,26.61,56000.0,26.58,26.61,26.57,26.61,56000.0
2015-01-08 15:55:00,26.6,26.68,26.6,26.66,146800.0,26.6,26.68,26.6,26.66,146800.0
2015-01-09 09:30:00,26.75,26.75,26.55,26.55,38400.0,26.75,26.75,26.55,26.55,38400.0
2015-01-09 09:35:00,26.52,26.52,26.41,26.5,30400.0,26.52,26.52,26.41,26.5,30400.0
2015-01-09 09:40:00,26.5,26.64,26.46,26.64,28400.0,26.5,26.64,26.46,26.64,28400.0
2015-01-09 09:45:00,26.59,26.59,26.48,26.51,21200.0,26.59,26.59,26.48,26.51,21200.0
2015-01-09 09:50:00,26.51,26.51,26.45,26.49,39600.0,26.51,26.51,26.45,26.49,39600.0
2015-01-09 09:55:00,26.5,26.5,26.47,26.47,7200.0,26.5,26.5,26.47,26.47,7200.0
2015-01-09 10:00:00,26.46,26.5,26.45,26.45,18800.0,26.46,26.5,26.45,26.45,18800.0
2015-01-09 10:05:00,26.44,26.46,26.42,26.45,10800.0,26.44,26.46,26.42,26.45,10800.0
2015-01-09 10:10:00,26.46,26.52,26.4,26.46,42000.0,26.46,26.52,26.4,26.46,42000.0
2015-01-09 10:15:00,26.45,26.53,26.4,26.43,39200.0,26.45,26.53,26.4,26.43,39200.0
2015-01-09 10:20:00,26.45,26.46,26.43,26.43,5600.0,26.45,26.46,26.43,26.43,5600.0
2015-01-09 10:25:00,26.43,26.47,26.43,26.43,20000.0,26.43,26.47,26.43,26.43,20000.0
2015-01-09 10:30:00,26.42,26.44,26.4,26.43,32800.0,26.42,26.44,26.4,26.43,32800.0
2015-01-09 10:35:00,26.43,26.44,26.38,26.4,44000.0,26.43,26.44,26.38,26.4,44000.0
2015-01-09 10:40:00,26.4,26.4,26.37,26.39,17600.0,26.4,26.4,26.37,26.39,17600.0
2015-01-09 10:45:00,26.38,26.46,26.37,26.45,26400.0,26.38,26.46,26.37,26.45,26400.0
2015-01-09 10:50:00,26.44,26.51,26.44,26.49,21200.0,26.44,26.51,26.44,26.49,21200.0
2015-01-09 10:55:00,26.49,26.52,26.47,26.49,23600.0,26.49,26.52,26.47,26.49,23600.0
2015-01-09 11:00:00,26.46,26.47,26.44,26.45,12400.0,26.46,26.47,26.44,26.45,12400.0
2015-01-09 11:05:00,26.46,26.52,26.46,26.46,17600.0,26.46,26.52,26.46,26.46,17600.0
2015-01-09 11:10:00,26.45,26.48,26.43,26.43,14800.0,26.45,26.48,26.43,26.43,14800.0
2015-01-09 11:15:00,26.43,26.49,26.43,26.47,76400.0,26.43,26.49,26.43,26.47,76400.0
2015-01-09 11:20:00,26.47,26.53,26.46,26.53,14400.0,26.47,26.53,26.46,26.53,14400.0
2015-01-09 11:25:00,26.52,26.53,26.49,26.52,15200.0,26.52,26.53,26.49,26.52,15200.0
2015-01-09 11:30:00,26.51,26.62,26.5,26.62,11200.0,26.51,26.62,26.5,26.62,11200.0
2015-01-09 11:35:00,26.63,26.69,26.63,26.68,10400.0,26.63,26.69,26.63,26.68,10400.0
2015-01-09 11:40:00,26.68,26.7,26.66,26.67,44000.0,26.68,26.7,26.66,26.67,44000.0
2015-01-09 11:45:00,26.68,26.68,26.66,26.67,12400.0,26.68,26.68,26.66,26.67,12400.0
2015-01-09 11:50:00,26.67,26.67,26.63,26.64,14800.0,26.67,26.67,26.63,26.64,14800.0
2015-01-09 11:55:00,26.63,26.64,26.57,26.61,24800.0,26.63,26.64,26.57,26.61,24800.0
2015-01-09 12:00:00,26.61,26.61,26.54,26.56,22400.0,26.61,26.61,26.54,26.56,22400.0
2015-01-09 12:05:00,26.55,26.58,26.52,26.55,18800.0,26.55,26.58,26.52,26.55,18800.0
2015-01-09 12:10:00,26.55,26.58,26.54,26.58,5600.0,26.55,26.58,26.54,26.58,5600.0
2015-01-09 12:15:00,26.56,26.57,26.51,26.52,20800.0,26.56,26.57,26.51,26.52,20800.0
2015-01-09 12:20:00,26.51,26.51,26.47,26.48,15200.0,26.51,26.51,26.47,26.48,15200.0
2015-01-09 12:25:00,26.47,26.48,26.45,26.46,14400.0,26.47,26.48,26.45,26.46,14400.0
2015-01-09 12:30:00,26.45,26.52,26.39,26.39,36800.0,26.45,26.52,26.39,26.39,36800.0
2015-01-09 12:35:00,26.39,26.43,26.34,26.43,134800.0,26.39,26.43,26.34,26.43,134800.0
2015-01-09 12:40:00,26.44,26.44,26.3,26.3,65600.0,26.44,26.44,26.3,26.3,65600.0
2015-01-09 12:45:00,26.3,26.36,26.25,26.25,122800.0,26.3,26.36,26.25,26.25,122800.0
2015-01-09 12:50:00,26.26,26.33,26.22,26.31,122000.0,26.26,26.33,26.22,26.31,122000.0
2015-01-09 12:55:00,26.3,26.37,26.3,26.36,27600.0,26.3,26.37,26.3,26.36,27600.0
2015-01-09 13:00:00,26.36,26.41,26.36,26.41,11200.0,26.36,26.41,26.36,26.41,11200.0
2015-01-09 13:05:00,26.4,26.43,26.39,26.41,40800.0,26.4,26.43,26.39,26.41,40800.0
2015-01-09 13:10:00,26.42,26.49,26.41,26.49,16400.0,26.42,26.49,26.41,26.49,16400.0
2015-01-09 13:15:00,26.53,26.57,26.5,26.55,30400.0,26.53,26.57,26.5,26.55,30400.0
2015-01-09 13:20:00,26.55,26.56,26.5,26.51,22800.0,26.55,26.56,26.5,26.51,22800.0
2015-01-09 13:25:00,26.5,26.53,26.5,26.5,18800.0,26.5,26.53,26.5,26.5,18800.0
2015-01-09 13:30:00,26.51,26.58,26.51,26.57,11200.0,26.51,26.58,26.51,26.57,11200.0
2015-01-09 13:35:00,26.58,26.58,26.56,26.56,12800.0,26.58,26.58,26.56,26.56,12800.0
2015-01-09 13:40:00,26.56,26.58,26.52,26.55,19200.0,26.56,26.58,26.52,26.55,19200.0
2015-01-09 13:45:00,26.57,26.59,26.55,26.58,9200.0,26.57,26.59,26.55,26.58,9200.0
2015-01-09 13:50:00,26.58,26.58,26.55,26.55,20000.0,26.58,26.58,26.55,26.55,20000.0
2015-01-09 13:55:00,26.54,26.54,26.52,26.53,8800.0,26.54,26.54,26.52,26.53,8800.0
2015-01-09 14:00:00,26.52,26.53,26.48,26.48,24000.0,26.52,26.53,26.48,26.48,24000.0
2015-01-09 14:05:00,26.49,26.52,26.48,26.5,18800.0,26.49,26.52,26.48,26.5,18800.0
2015-01-09 14:10:00,26.49,26.51,26.48,26.5,14400.0,26.49,26.51,26.48,26.5,14400.0
2015-01-09 14:15:00,26.51,26.55,26.5,26.55,23200.0,26.51,26.55,26.5,26.55,23200.0
2015-01-09 14:20:00,26.54,26.59,26.54,26.59,10000.0,26.54,26.59,26.54,26.59,10000.0
2015-01-09 14:25:00,26.59,26.61,26.58,26.61,21600.0,26.59,26.61,26.58,26.61,21600.0
2015-01-09 14:30:00,26.6,26.61,26.59,26.6,18000.0,26.6,26.61,26.59,26.6,18000.0
2015-01-09 14:35:00,26.61,26.61,26.57,26.58,29600.0,26.61,26.61,26.57,26.58,29600.0
2015-01-09 14:40:00,26.58,26.59,26.53,26.55,25200.0,26.58,26.59,26.53,26.55,25200.0
2015-01-09 14:45:00,26.54,26.58,26.53,26.53,30800.0,26.54,26.58,26.53,26.53,30800.0
2015-01-09 14:50:00,26.54,26.55,26.51,26.51,28000.0,26.54,26.55,26.51,26.51,28000.0
2015-01-09 14:55:00,26.51,26.52,26.5,26.5,19600.0,26.51,26.52,26.5,26.5,19600.0
2015-01-09 15:00:00,26.5,26.53,26.5,26.52,26000.0,26.5,26.53,26.5,26.52,26000.0
2015-01-09 15:05:00,26.52,26.53,26.51,26.52,22800.0,26.52,26.53,26.51,26.52,22800.0
2015-01-09 15:10:00,26.52,26.53,26.49,26.5,30800.0,26.52,26.53,26.49,26.5,30800.0
2015-01-09 15:15:00,26.49,26.52,26.49,26.52,18400.0,26.49,26.52,26.49,26.52,18400.0
2015-01-09 15:20:00,26.52,26.55,26.51,26.54,20400.0,26.52,26.55,26.51,26.54,20400.0
2015-01-09 15:25:00,26.54,26.55,26.5,26.5,30800.0,26.54,26.55,26.5,26.5,30800.0
2015-01-09 15:30:00,26.5,26.52,26.47,26.5,18800.0,26.5,26.52,26.47,26.5,18800.0
2015-01-09 15:35:00,26.5,26.51,26.49,26.5,15200.0,26.5,26.51,26.49,26.5,15200.0
2015-01-09 15:40:00,26.51,26.55,26.51,26.53,18800.0,26.51,26.55,26.51,26.53,18800.0
2015-01-09 15:45:00,26.53,26.56,26.5,26.56,47600.0,26.53,26.56,26.5,26.56,47600.0
2015-01-09 15:50:00,26.55,26.55,26.49,26.5,34400.0,26.55,26.55,26.49,26.5,34400.0
2015-01-09 15:55:00,26.5,26.52,26.43,26.46,75600.0,26.5,26.52,26.43,26.46,75600.0
2015-01-12 09:30:00,26.55,26.67,26.48,26.49,43200.0,26.55,26.67,26.48,26.49,43200.0
2015-01-12 09:35:00,26.43,26.45,26.3,26.3,6800.0,26.43,26.45,26.3,26.3,6800.0
2015-01-12 09:40:00,26.25,26.35,26.24,26.35,15200.0,26.25,26.35,26.24,26.35,15200.0
2015-01-12 09:45:00,26.33,26.46,26.33,26.41,8800.0,26.33,26.46,26.33,26.41,8800.0
2015-01-12 09:50:00,26.39,26.41,26.3,26.4,8000.0,26.39,26.41,26.3,26.4,8000.0
2015-01-12 09:55:00,26.46,26.46,26.29,26.35,12000.0,26.46,26.46,26.29,26.35,12000.0
2015-01-12 10:00:00,26.35,26.36,26.25,26.31,12400.0,26.35,26.36,26.25,26.31,12400.0
2015-01-12 10:05:00,26.36,26.36,26.25,26.25,6400.0,26.36,26.36,26.25,26.25,6400.0
2015-01-12 10:10:00,26.24,26.35,26.24,26.3,6000.0,26.24,26.35,26.24,26.3,6000.0
2015-01-12 10:15:00,26.26,26.36,26.26,26.36,22800.0,26.26,26.36,26.26,26.36,22800.0
2015-01-12 10:20:00,26.36,26.36,26.28,26.32,23200.0,26.36,26.36,26.28,26.32,23200.0
2015-01-12 10:25:00,26.33,26.33,26.29,26.29,16000.0,26.33,26.33,26.29,26.29,16000.0
2015-01-12 10:30:00,26.31,26.32,26.3,26.3,4800.0,26.31,26.32,26.3,26.3,4800.0
2015-01-12 10:35:00,26.3,26.3,26.23,26.27,25200.0,26.3,26.3,26.23,26.27,25200.0
2015-01-12 10:40:00,26.29,26.31,26.25,26.29,30400.0,26.29,26.31,26.25,26.29,30400.0
2015-01-12 10:45:00,26.3,26.33,26.28,26.33,8400.0,26.3,26.33,26.28,26.33,8400.0
2015-01-12 10:50:00,26.31,26.33,26.29,26.29,12000.0,26.31,26.33,26.29,26.29,12000.0
2015-01-12 10:55:00,26.34,26.39,26.34,26.39,11200.0,26.34,26.39,26.34,26.39,11200.0
2015-01-12 11:00:00,26.42,26.43,26.4,26.4,9600.0,26.42,26.43,26.4,26.4,9600.0
2015-01-12 11:05:00,26.41,26.41,26.33,26.34,10800.0,26.41,26.41,26.33,26.34,10800.0
2015-01-12 11:10:00,26.33,26.37,26.33,26.34,6400.0,26.33,26.37,26.33,26.34,6400.0
2015-01-12 11:15:00,26.35,26.37,26.34,26.37,5200.0,26.35,26.37,26.34,26.37,5200.0
2015-01-12 11:20:00,26.35,26.46,26.32,26.4,35600.0,26.35,26.46,26.32,26.4,35600.0
2015-01-12 11:25:00,26.39,26.4,26.36,26.38,34800.0,26.39,26.4,26.36,26.38,34800.0
2015-01-12 11:30:00,26.4,26.4,26.33,26.35,9200.0,26.4,26.4,26.33,26.35,9200.0
2015-01-12 11:35:00,26.35,26.41,26.34,26.4,40000.0,26.35,26.41,26.34,26.4,40000.0
2015-01-12 11:40:00,26.39,26.41,26.38,26.4,4000.0,26.39,26.41,26.38,26.4,4000.0
2015-01-12 11:45:00,26.4,26.4,26.35,26.36,32800.0,26.4,26.4,26.35,26.36,32800.0
2015-01-12 11:50:00,26.34,26.36,26.31,26.31,25200.0,26.34,26.36,26.31,26.31,25200.0
2015-01-12 11:55:00,26.31,26.35,26.29,26.29,56000.0,26.31,26.35,26.29,26.29,56000.0
2015-01-12 12:00:00,26.3,26.35,26.28,26.32,34400.0,26.3,26.35,26.28,26.32,34400.0
2015-01-12 12:05:00,26.31,26.33,26.27,26.3,26000.0,26.31,26.33,26.27,26.3,26000.0
2015-01-12 12:10:00,26.3,26.32,26.29,26.29,4800.0,26.3,26.32,26.29,26.29,4800.0
2015-01-12 12:15:00,26.3,26.32,26.29,26.29,6000.0,26.3,26.32,26.29,26.29,6000.0
2015-01-12 12:20:00,26.31,26.32,26.29,26.29,6000.0,26.31,26.32,26.29,26.29,6000.0
2015-01-12 12:25:00,26.28,26.29,26.26,26.26,4000.0,26.28,26.29,26.26,26.26,4000.0
2015-01-12 12:30:00,26.27,26.28,26.26,26.26,4400.0,26.27,26.28,26.26,26.26,4400.0
2015-01-12 12:35:00,26.26,26.27,26.24,26.24,14800.0,26.26,26.27,26.24,26.24,14800.0
2015-01-12 12:40:00,26.22,26.22,26.18,26.21,10400.0,26.22,26.22,26.18,26.21,10400.0
2015-01-12 12:45:00,26.2,26.2,26.17,26.17,6000.0,26.2,26.2,26.17,26.17,6000.0
2015-01-12 12:50:00,26.16,26.16,26.13,26.13,9600.0,26.16,26.16,26.13,26.13,9600.0
2015-01-12 12:55:00,26.11,26.12,26.07,26.07,10000.0,26.11,26.12,26.07,26.07,10000.0
2015-01-12 13:00:00,26.07,26.11,26.07,26.09,4000.0,26.07,26.11,26.07,26.09,4000.0
2015-01-12 13:05:00,26.11,26.14,26.1,26.12,8000.0,26.11,26.14,26.1,26.12,8000.0
2015-01-12 13:10:00,26.12,26.13,26.11,26.11,2400.0,26.12,26.13,26.11,26.11,2400.0
2015-01-12 13:15:00,26.12,26.13,26.1,26.13,2800.0,26.12,26.13,26.1,26.13,2800.0
2015-01-12 13:20:00,26.09,26.11,26.09,26.1,2800.0,26.09,26.11,26.09,26.1,2800.0
2015-01-12 13:25:00,26.11,26.16,26.11,26.15,8000.0,26.11,26.16,26.11,26.15,8000.0
2015-01-12 13:30:00,26.15,26.15,26.13,26.13,5200.0,26.15,26.15,26.13,26.13,5200.0
2015-01-12 13:35:00,26.13,26.17,26.13,26.17,20400.0,26.13,26.17,26.13,26.17,20400.0
2015-01-12 13:40:00,26.17,26.2,26.15,26.18,6400.0,26.17,26.2,26.15,26.18,6400.0
2015-01-12 13:45:00,26.2,26.24,26.18,26.23,11200.0,26.2,26.24,26.18,26.23,11200.0
2015-01-12 13:50:00,26.24,26.24,26.21,26.21,4000.0,26.24,26.24,26.21,26.21,4000.0
2015-01-12 13:55:00,26.2,26.21,26.19,26.21,8400.0,26.2,26.21,26.19,26.21,8400.0
2015-01-12 14:00:00,26.22,26.25,26.22,26.22,7200.0,26.22,26.25,26.22,26.22,7200.0
2015-01-12 14:05:00,26.22,26.22,26.15,26.17,14000.0,26.22,26.22,26.15,26.17,14000.0
2015-01-12 14:10:00,26.18,26.24,26.18,26.24,10400.0,26.18,26.24,26.18,26.24,10400.0
2015-01-12 14:15:00,26.22,26.23,26.21,26.21,16000.0,26.22,26.23,26.21,26.21,16000.0
2015-01-12 14:20:00,26.21,26.22,26.19,26.19,12400.0,26.21,26.22,26.19,26.19,12400.0
2015-01-12 14:25:00,26.17,26.17,26.14,26.14,10400.0,26.17,26.17,26.14,26.14,10400.0
2015-01-12 14:30:00,26.14,26.16,26.13,26.16,12800.0,26.14,26.16,26.13,26.16,12800.0
2015-01-12 14:35:00,26.16,26.17,26.15,26.16,19200.0,26.16,26.17,26.15,26.16,19200.0
2015-01-12 14:40:00,26.16,26.2,26.16,26.18,48400.0,26.16,26.2,26.16,26.18,48400.0
2015-01-12 14:45:00,26.18,26.2,26.15,26.2,36000.0,26.18,26.2,26.15,26.2,36000.0
2015-01-12 14:50:00,26.19,26.19,26.18,26.18,3600.0,26.19,26.19,26.18,26.18,3600.0
2015-01-12 14:55:00,26.18,26.19,26.17,26.18,18800.0,26.18,26.19,26.17,26.18,18800.0
2015-01-12 15:00:00,26.18,26.22,26.17,26.21,57600.0,26.18,26.22,26.17,26.21,57600.0
2015-01-12 15:05:00,26.22,26.27,26.22,26.25,15600.0,26.22,26.27,26.22,26.25,15600.0
2015-01-12 15:10:00,26.25,26.26,26.24,26.25,28400.0,26.25,26.26,26.24,26.25,28400.0
2015-01-12 15:15:00,26.25,26.28,26.25,26.27,9200.0,26.25,26.28,26.25,26.27,9200.0
2015-01-12 15:20:00,26.27,26.28,26.21,26.22,24400.0,26.27,26.28,26.21,26.22,24400.0
2015-01-12 15:25:00,26.22,26.27,26.22,26.26,19600.0,26.22,26.27,26.22,26.26,19600.0
2015-01-12 15:30:00,26.26,26.27,26.18,26.18,26400.0,26.26,26.27,26.18,26.18,26400.0
2015-01-12 15:35:00,26.17,26.23,26.15,26.23,20800.0,26.17,26.23,26.15,26.23,20800.0
2015-01-12 15:40:00,26.23,26.27,26.23,26.25,18800.0,26.23,26.27,26.23,26.25,18800.0
2015-01-12 15:45:00,26.25,26.29,26.25,26.26,40400.0,26.25,26.29,26.25,26.26,40400.0
2015-01-12 15:50:00,26.25,26.26,26.19,26.2,31600.0,26.25,26.26,26.19,26.2,31600.0
2015-01-12 15:55:00,26.2,26.22,26.18,26.19,65600.0,26.2,26.22,26.18,26.19,65600.0
2015-01-13 09:30:00,26.52,26.69,26.47,26.68,40800.0,26.52,26.69,26.47,26.68,40800.0
2015-01-13 09:35:00,26.7,26.8,26.66,26.8,13200.0,26.7,26.8,26.66,26.8,13200.0
2015-01-13 09:40:00,26.8,26.8,26.74,26.74,24400.0,26.8,26.8,26.74,26.74,24400.0
2015-01-13 09:45:00,26.76,26.77,26.73,26.73,34800.0,26.76,26.77,26.73,26.73,34800.0
2015-01-13 09:50:00,26.75,26.76,26.72,26.76,22800.0,26.75,26.76,26.72,26.76,22800.0
2015-01-13 09:55:00,26.77,26.83,26.75,26.83,16800.0,26.77,26.83,26.75,26.83,16800.0
2015-01-13 10:00:00,26.91,26.92,26.81,26.82,26400.0,26.91,26.92,26.81,26.82,26400.0
2015-01-13 10:05:00,26.81,26.85,26.76,26.78,14400.0,26.81,26.85,26.76,26.78,14400.0
2015-01-13 10:10:00,26.79,26.83,26.76,26.77,12000.0,26.79,26.83,26.76,26.77,12000.0
2015-01-13 10:15:00,26.77,26.79,26.77,26.78,13600.0,26.77,26.79,26.77,26.78,13600.0
2015-01-13 10:20:00,26.77,26.77,26.7,26.72,21600.0,26.77,26.77,26.7,26.72,21600.0
2015-01-13 10:25:00,26.72,26.75,26.66,26.68,56400.0,26.72,26.75,26.66,26.68,56400.0
2015-01-13 10:30:00,26.67,26.68,26.61,26.68,8000.0,26.67,26.68,26.61,26.68,8000.0
2015-01-13 10:35:00,26.68,26.71,26.68,26.69,6000.0,26.68,26.71,26.68,26.69,6000.0
2015-01-13 10:40:00,26.71,26.74,26.71,26.72,6800.0,26.71,26.74,26.71,26.72,6800.0
2015-01-13 10:45:00,26.71,26.75,26.71,26.71,28400.0,26.71,26.75,26.71,26.71,28400.0
2015-01-13 10:50:00,26.73,26.76,26.72,26.73,19600.0,26.73,26.76,26.72,26.73,19600.0
2015-01-13 10:55:00,26.74,26.75,26.72,26.72,8800.0,26.74,26.75,26.72,26.72,8800.0
2015-01-13 11:00:00,26.73,26.73,26.69,26.7,21200.0,26.73,26.73,26.69,26.7,21200.0
2015-01-13 11:05:00,26.69,26.69,26.65,26.65,3600.0,26.69,26.69,26.65,26.65,3600.0
2015-01-13 11:10:00,26.66,26.68,26.63,26.68,28000.0,26.66,26.68,26.63,26.68,28000.0
2015-01-13 11:15:00,26.68,26.69,26.65,26.65,12400.0,26.68,26.69,26.65,26.65,12400.0
2015-01-13 11:20:00,26.64,26.66,26.59,26.65,74400.0,26.64,26.66,26.59,26.65,74400.0
2015-01-13 11:25:00,26.66,26.73,26.66,26.71,60800.0,26.66,26.73,26.66,26.71,60800.0
2015-01-13 11:30:00,26.7,26.76,26.7,26.75,86000.0,26.7,26.76,26.7,26.75,86000.0
2015-01-13 11:35:00,26.75,26.78,26.74,26.75,16000.0,26.75,26.78,26.74,26.75,16000.0
2015-01-13 11:40:00,26.76,26.77,26.71,26.72,23600.0,26.76,26.77,26.71,26.72,23600.0
2015-01-13 11:45:00,26.72,26.81,26.7,26.81,26800.0,26.72,26.81,26.7,26.81,26800.0
2015-01-13 11:50:00,26.81,26.93,26.81,26.92,46800.0,26.81,26.93,26.81,26.92,46800.0
2015-01-13 11:55:00,26.9,26.9,26.81,26.88,71600.0,26.9,26.9,26.81,26.88,71600.0
2015-01-13 12:00:00,26.88,26.93,26.85,26.87,47600.0,26.88,26.93,26.85,26.87,47600.0
2015-01-13 12:05:00,26.89,26.92,26.87,26.87,18400.0,26.89,26.92,26.87,26.87,18400.0
2015-01-13 12:10:00,26.87,26.91,26.82,26.9,16800.0,26.87,26.91,26.82,26.9,16800.0
2015-01-13 12:15:00,26.87,26.87,26.83,26.83,4400.0,26.87,26.87,26.83,26.83,4400.0
2015-01-13 12:20:00,26.83,26.83,26.77,26.8,9600.0,26.83,26.83,26.77,26.8,9600.0
2015-01-13 12:25:00,26.8,26.81,26.8,26.8,3600.0,26.8,26.81,26.8,26.8,3600.0
2015-01-13 12:30:00,26.81,26.81,26.77,26.8,12000.0,26.81,26.81,26.77,26.8,12000.0
2015-01-13 12:35:00,26.8,26.8,26.77,26.77,6800.0,26.8,26.8,26.77,26.77,6800.0
2015-01-13 12:40:00,26.76,26.76,26.7,26.71,11200.0,26.76,26.76,26.7,26.71,11200.0
2015-01-13 12:45:00,26.7,26.73,26.69,26.71,10800.0,26.7,26.73,26.69,26.71,10800.0
2015-01-13 12:50:00,26.75,26.75,26.67,26.71,28000.0,26.75,26.75,26.67,26.71,28000.0
2015-01-13 12:55:00,26.69,26.69,26.69,26.69,2400.0,26.69,26.69,26.69,26.69,2400.0
2015-01-13 13:00:00,26.71,26.74,26.71,26.72,9200.0,26.71,26.74,26.71,26.72,9200.0
2015-01-13 13:05:00,26.73,26.77,26.73,26.77,26400.0,26.73,26.77,26.73,26.77,26400.0
2015-01-13 13:10:00,26.77,26.8,26.77,26.78,28800.0,26.77,26.8,26.77,26.78,28800.0
2015-01-13 13:15:00,26.78,26.78,26.76,26.77,6800.0,26.78,26.78,26.76,26.77,6800.0
2015-01-13 13:20:00,26.77,26.77,26.68,26.7,6400.0,26.77,26.77,26.68,26.7,6400.0
2015-01-13 13:25:00,26.72,26.72,26.63,26.64,7200.0,26.72,26.72,26.63,26.64,7200.0
2015-01-13 13:30:00,26.63,26.63,26.57,26.6,18000.0,26.63,26.63,26.57,26.6,18000.0
2015-01-13 13:35:00,26.61,26.62,26.56,26.56,10800.0,26.61,26.62,26.56,26.56,10800.0
2015-01-13 13:40:00,26.56,26.56,26.53,26.54,8400.0,26.56,26.56,26.53,26.54,8400.0
2015-01-13 13:45:00,26.51,26.55,26.51,26.54,23600.0,26.51,26.55,26.51,26.54,23600.0
2015-01-13 13:50:00,26.53,26.55,26.46,26.46,80800.0,26.53,26.55,26.46,26.46,80800.0
2015-01-13 13:55:00,26.45,26.52,26.42,26.48,58000.0,26.45,26.52,26.42,26.48,58000.0
2015-01-13 14:00:00,26.51,26.51,26.44,26.45,11200.0,26.51,26.51,26.44,26.45,11200.0
2015-01-13 14:05:00,26.43,26.43,26.38,26.4,24000.0,26.43,26.43,26.38,26.4,24000.0
2015-01-13 14:10:00,26.4,26.41,26.33,26.38,19600.0,26.4,26.41,26.33,26.38,19600.0
2015-01-13 14:15:00,26.38,26.4,26.33,26.39,13600.0,26.38,26.4,26.33,26.39,13600.0
2015-01-13 14:20:00,26.37,26.39,26.36,26.37,19600.0,26.37,26.39,26.36,26.37,19600.0
2015-01-13 14:25:00,26.38,26.43,26.38,26.42,29600.0,26.38,26.43,26.38,26.42,29600.0
2015-01-13 14:30:00,26.42,26.44,26.42,26.43,10000.0,26.42,26.44,26.42,26.43,10000.0
2015-01-13 14:35:00,26.43,26.48,26.43,26.45,18000.0,26.43,26.48,26.43,26.45,18000.0
2015-01-13 14:40:00,26.46,26.5,26.46,26.5,10400.0,26.46,26.5,26.46,26.5,10400.0
2015-01-13 14:45:00,26.5,26.53,26.5,26.51,15600.0,26.5,26.53,26.5,26.51,15600.0
2015-01-13 14:50:00,26.53,26.59,26.53,26.57,7200.0,26.53,26.59,26.53,26.57,7200.0
2015-01-13 14:55:00,26.56,26.56,26.48,26.49,13600.0,26.56,26.56,26.48,26.49,13600.0
2015-01-13 15:00:00,26.49,26.52,26.48,26.52,14000.0,26.49,26.52,26.48,26.52,14000.0
2015-01-13 15:05:00,26.53,26.53,26.46,26.46,13200.0,26.53,26.53,26.46,26.46,13200.0
2015-01-13 15:10:00,26.46,26.52,26.46,26.52,13600.0,26.46,26.52,26.46,26.52,13600.0
2015-01-13 15:15:00,26.53,26.53,26.5,26.5,22800.0,26.53,26.53,26.5,26.5,22800.0
2015-01-13 15:20:00,26.5,26.53,26.47,26.52,16000.0,26.5,26.53,26.47,26.52,16000.0
2015-01-13 15:25:00,26.54,26.54,26.49,26.49,17200.0,26.54,26.54,26.49,26.49,17200.0
2015-01-13 15:30:00,26.48,26.57,26.48,26.56,16800.0,26.48,26.57,26.48,26.56,16800.0
2015-01-13 15:35:00,26.56,26.64,26.55,26.64,32800.0,26.56,26.64,26.55,26.64,32800.0
2015-01-13 15:40:00,26.65,26.67,26.63,26.65,44000.0,26.65,26.67,26.63,26.65,44000.0
2015-01-13 15:45:00,26.65,26.66,26.63,26.63,33600.0,26.65,26.66,26.63,26.63,33600.0
2015-01-13 15:50:00,26.64,26.65,26.61,26.63,38800.0,26.64,26.65,26.61,26.63,38800.0
2015-01-13 15:55:00,26.63,26.68,26.63,26.68,79600.0,26.63,26.68,26.63,26.68,79600.0
2015-01-14 09:30:00,26.42,26.43,26.35,26.36,34400.0,26.42,26.43,26.35,26.36,34400.0
2015-01-14 09:35:00,26.36,26.36,26.13,26.13,16400.0,26.36,26.36,26.13,26.13,16400.0
2015-01-14 09:40:00,26.13,26.38,26.13,26.36,14800.0,26.13,26.38,26.13,26.36,14800.0
2015-01-14 09:45:00,26.38,26.49,26.34,26.42,35600.0,26.38,26.49,26.34,26.42,35600.0
2015-01-14 09:50:00,26.42,26.52,26.4,26.52,10800.0,26.42,26.52,26.4,26.52,10800.0
2015-01-14 09:55:00,26.5,26.57,26.5,26.54,17600.0,26.5,26.57,26.5,26.54,17600.0
2015-01-14 10:00:00,26.54,26.67,26.54,26.67,8800.0,26.54,26.67,26.54,26.67,8800.0
2015-01-14 10:05:00,26.68,26.73,26.67,26.7,19200.0,26.68,26.73,26.67,26.7,19200.0
2015-01-14 10:10:00,26.71,26.74,26.6,26.63,7200.0,26.71,26.74,26.6,26.63,7200.0
2015-01-14 10:15:00,26.63,26.63,26.57,26.57,2800.0,26.63,26.63,26.57,26.57,2800.0
2015-01-14 10:20:00,26.56,26.62,26.55,26.61,32000.0,26.56,26.62,26.55,26.61,32000.0
2015-01-14 10:25:00,26.59,26.67,26.59,26.66,4400.0,26.59,26.67,26.59,26.66,4400.0
2015-01-14 10:30:00,26.65,26.65,26.56,26.62,34000.0,26.65,26.65,26.56,26.62,34000.0
2015-01-14 10:35:00,26.64,26.68,26.61,26.63,8400.0,26.64,26.68,26.61,26.63,8400.0
2015-01-14 10:40:00,26.61,26.66,26.61,26.66,1200.0,26.61,26.66,26.61,26.66,1200.0
2015-01-14 10:45:00,26.69,26.72,26.66,26.72,8400.0,26.69,26.72,26.66,26.72,8400.0
2015-01-14 10:50:00,26.74,26.76,26.69,26.7,33200.0,26.74,26.76,26.69,26.7,33200.0
2015-01-14 10:55:00,26.69,26.75,26.68,26.74,31600.0,26.69,26.75,26.68,26.74,31600.0
2015-01-14 11:00:00,26.75,26.76,26.66,26.69,18000.0,26.75,26.76,26.66,26.69,18000.0
2015-01-14 11:05:00,26.7,26.71,26.66,26.7,73200.0,26.7,26.71,26.66,26.7,73200.0
2015-01-14 11:10:00,26.7,26.71,26.67,26.68,10000.0,26.7,26.71,26.67,26.68,10000.0
2015-01-14 11:15:00,26.68,26.71,26.66,26.66,26000.0,26.68,26.71,26.66,26.66,26000.0
2015-01-14 11:20:00,26.66,26.71,26.65,26.7,11600.0,26.66,26.71,26.65,26.7,11600.0
2015-01-14 11:25:00,26.71,26.72,26.7,26.7,2800.0,26.71,26.72,26.7,26.7,2800.0
2015-01-14 11:30:00,26.7,26.72,26.67,26.68,9600.0,26.7,26.72,26.67,26.68,9600.0
2015-01-14 11:35:00,26.69,26.73,26.68,26.71,24400.0,26.69,26.73,26.68,26.71,24400.0
2015-01-14 11:40:00,26.73,26.76,26.72,26.76,5200.0,26.73,26.76,26.72,26.76,5200.0
2015-01-14 11:45:00,26.74,26.78,26.74,26.76,6800.0,26.74,26.78,26.74,26.76,6800.0
2015-01-14 11:50:00,26.76,26.78,26.73,26.73,6800.0,26.76,26.78,26.73,26.73,6800.0
2015-01-14 11:55:00,26.72,26.72,26.66,26.68,17200.0,26.72,26.72,26.66,26.68,17200.0
2015-01-14 12:00:00,26.7,26.71,26.67,26.7,29600.0,26.7,26.71,26.67,26.7,29600.0
2015-01-14 12:05:00,26.7,26.71,26.68,26.68,26800.0,26.7,26.71,26.68,26.68,26800.0
2015-01-14 12:10:00,26.68,26.7,26.67,26.69,48000.0,26.68,26.7,26.67,26.69,48000.0
2015-01-14 12:15:00,26.69,26.75,26.68,26.75,49600.0,26.69,26.75,26.68,26.75,49600.0
2015-01-14 12:20:00,26.75,26.8,26.72,26.78,64000.0,26.75,26.8,26.72,26.78,64000.0
2015-01-14 12:25:00,26.76,26.76,26.72,26.74,7600.0,26.76,26.76,26.72,26.74,7600.0
2015-01-14 12:30:00,26.72,26.75,26.71,26.74,29200.0,26.72,26.75,26.71,26.74,29200.0
2015-01-14 12:35:00,26.74,26.76,26.73,26.75,78000.0,26.74,26.76,26.73,26.75,78000.0
2015-01-14 12:40:00,26.74,26.75,26.73,26.75,52000.0,26.74,26.75,26.73,26.75,52000.0
2015-01-14 12:45:00,26.75,26.77,26.73,26.75,61600.0,26.75,26.77,26.73,26.75,61600.0
2015-01-14 12:50:00,26.75,26.75,26.73,26.74,20800.0,26.75,26.75,26.73,26.74,20800.0
2015-01-14 12:55:00,26.74,26.77,26.73,26.76,22800.0,26.74,26.77,26.73,26.76,22800.0
2015-01-14 13:00:00,26.75,26.76,26.74,26.75,20000.0,26.75,26.76,26.74,26.75,20000.0
2015-01-14 13:05:00,26.75,26.75,26.73,26.75,49600.0,26.75,26.75,26.73,26.75,49600.0
2015-01-14 13:10:00,26.75,26.76,26.74,26.75,50400.0,26.75,26.76,26.74,26.75,50400.0
2015-01-14 13:15:00,26.74,26.77,26.73,26.77,25200.0,26.74,26.77,26.73,26.77,25200.0
2015-01-14 13:20:00,26.77,26.77,26.75,26.75,9200.0,26.77,26.77,26.75,26.75,9200.0
2015-01-14 13:25:00,26.74,26.75,26.66,26.66,40800.0,26.74,26.75,26.66,26.66,40800.0
2015-01-14 13:30:00,26.65,26.68,26.64,26.66,13600.0,26.65,26.68,26.64,26.66,13600.0
2015-01-14 13:35:00,26.66,26.66,26.64,26.64,8000.0,26.66,26.66,26.64,26.64,8000.0
2015-01-14 13:40:00,26.63,26.63,26.6,26.6,24800.0,26.63,26.63,26.6,26.6,24800.0
2015-01-14 13:45:00,26.6,26.66,26.59,26.63,33200.0,26.6,26.66,26.59,26.63,33200.0
2015-01-14 13:50:00,26.63,26.63,26.59,26.6,9200.0,26.63,26.63,26.59,26.6,9200.0
2015-01-14 13:55:00,26.6,26.62,26.57,26.59,15200.0,26.6,26.62,26.57,26.59,15200.0
2015-01-14 14:00:00,26.6,26.64,26.59,26.62,6400.0,26.6,26.64,26.59,26.62,6400.0
2015-01-14 14:05:00,26.63,26.63,26.6,26.6,4000.0,26.63,26.63,26.6,26.6,4000.0
2015-01-14 14:10:00,26.6,26.68,26.6,26.68,10800.0,26.6,26.68,26.6,26.68,10800.0
2015-01-14 14:15:00,26.7,26.73,26.7,26.73,4000.0,26.7,26.73,26.7,26.73,4000.0
2015-01-14 14:20:00,26.73,26.74,26.7,26.7,6800.0,26.73,26.74,26.7,26.7,6800.0
2015-01-14 14:25:00,26.7,26.73,26.7,26.71,7600.0,26.7,26.73,26.7,26.71,7600.0
2015-01-14 14:30:00,26.71,26.75,26.69,26.71,14800.0,26.71,26.75,26.69,26.71,14800.0
2015-01-14 14:35:00,26.7,26.72,26.68,26.68,3600.0,26.7,26.72,26.68,26.68,3600.0
2015-01-14 14:40:00,26.72,26.73,26.67,26.67,43600.0,26.72,26.73,26.67,26.67,43600.0
2015-01-14 14:45:00,26.69,26.69,26.65,26.66,2400.0,26.69,26.69,26.65,26.66,2400.0
2015-01-14 14:50:00,26.64,26.64,26.61,26.61,18400.0,26.64,26.64,26.61,26.61,18400.0
2015-01-14 14:55:00,26.6,26.61,26.59,26.59,5200.0,26.6,26.61,26.59,26.59,5200.0
2015-01-14 15:00:00,26.58,26.61,26.56,26.57,41200.0,26.58,26.61,26.56,26.57,41200.0
2015-01-14 15:05:00,26.58,26.59,26.53,26.59,26000.0,26.58,26.59,26.53,26.59,26000.0
2015-01-14 15:10:00,26.58,26.61,26.56,26.61,7200.0,26.58,26.61,26.56,26.61,7200.0
2015-01-14 15:15:00,26.63,26.69,26.62,26.66,68000.0,26.63,26.69,26.62,26.66,68000.0
2015-01-14 15:20:00,26.67,26.69,26.65,26.67,15600.0,26.67,26.69,26.65,26.67,15600.0
2015-01-14 15:25:00,26.66,26.7,26.62,26.67,31600.0,26.66,26.7,26.62,26.67,31600.0
2015-01-14 15:30:00,26.66,26.69,26.59,26.61,26800.0,26.66,26.69,26.59,26.61,26800.0
2015-01-14 15:35:00,26.62,26.62,26.59,26.61,25200.0,26.62,26.62,26.59,26.61,25200.0
2015-01-14 15:40:00,26.62,26.69,26.61,26.67,98400.0,26.62,26.69,26.61,26.67,98400.0
2015-01-14 15:45:00,26.67,26.72,26.67,26.72,68800.0,26.67,26.72,26.67,26.72,68800.0
2015-01-14 15:50:00,26.72,26.74,26.64,26.65,125200.0,26.72,26.74,26.64,26.65,125200.0
2015-01-14 15:55:00,26.65,26.7,26.65,26.66,140800.0,26.65,26.7,26.65,26.66,140800.0
2015-01-15 09:30:00,26.78,26.85,26.57,26.57,42800.0,26.78,26.85,26.57,26.57,42800.0
2015-01-15 09:35:00,26.58,26.68,26.55,26.68,13600.0,26.58,26.68,26.55,26.68,13600.0
2015-01-15 09:40:00,26.68,26.68,26.57,26.68,12400.0,26.68,26.68,26.57,26.68,12400.0
2015-01-15 09:45:00,26.68,26.7,26.63,26.66,28400.0,26.68,26.7,26.63,26.66,28400.0
2015-01-15 09:50:00,26.65,26.7,26.6,26.63,129600.0,26.65,26.7,26.6,26.63,129600.0
2015-01-15 09:55:00,26.61,26.61,26.53,26.55,6800.0,26.61,26.61,26.53,26.55,6800.0
2015-01-15 10:00:00,26.58,26.58,26.52,26.55,8800.0,26.58,26.58,26.52,26.55,8800.0
2015-01-15 10:05:00,26.53,26.59,26.47,26.54,32000.0,26.53,26.59,26.47,26.54,32000.0
2015-01-15 10:10:00,26.52,26.6,26.49,26.58,50000.0,26.52,26.6,26.49,26.58,50000.0
2015-01-15 10:15:00,26.6,26.71,26.59,26.7,20400.0,26.6,26.71,26.59,26.7,20400.0
2015-01-15 10:20:00,26.71,26.74,26.67,26.71,15200.0,26.71,26.74,26.67,26.71,15200.0
2015-01-15 10:25:00,26.72,26.79,26.7,26.77,26800.0,26.72,26.79,26.7,26.77,26800.0
2015-01-15 10:30:00,26.79,26.87,26.79,26.87,6400.0,26.79,26.87,26.79,26.87,6400.0
2015-01-15 10:35:00,26.88,26.9,26.83,26.85,5200.0,26.88,26.9,26.83,26.85,5200.0
2015-01-15 10:40:00,26.84,26.84,26.79,26.79,1600.0,26.84,26.84,26.79,26.79,1600.0
2015-01-15 10:45:00,26.81,26.89,26.8,26.83,10000.0,26.81,26.89,26.8,26.83,10000.0
2015-01-15 10:50:00,26.81,26.85,26.8,26.85,24000.0,26.81,26.85,26.8,26.85,24000.0
2015-01-15 10:55:00,26.83,26.83,26.8,26.8,3600.0,26.83,26.83,26.8,26.8,3600.0
2015-01-15 11:00:00,26.82,26.85,26.82,26.85,5600.0,26.82,26.85,26.82,26.85,5600.0
2015-01-15 11:05:00,26.84,26.86,26.83,26.86,10400.0,26.84,26.86,26.83,26.86,10400.0
2015-01-15 11:10:00,26.89,26.95,26.89,26.95,12000.0,26.89,26.95,26.89,26.95,12000.0
2015-01-15 11:15:00,26.97,26.98,26.94,26.94,10000.0,26.97,26.98,26.94,26.94,10000.0
2015-01-15 11:20:00,26.95,26.95,26.89,26.89,10400.0,26.95,26.95,26.89,26.89,10400.0
2015-01-15 11:25:00,26.88,26.91,26.88,26.9,63200.0,26.88,26.91,26.88,26.9,63200.0
2015-01-15 11:30:00,26.91,26.99,26.91,26.99,5200.0,26.91,26.99,26.91,26.99,5200.0
2015-01-15 11:35:00,27.01,27.03,26.93,26.95,51600.0,27.01,27.03,26.93,26.95,51600.0
2015-01-15 11:40:00,26.94,27.0,26.93,27.0,21600.0,26.94,27.0,26.93,27.0,21600.0
2015-01-15 11:45:00,26.99,27.0,26.96,26.96,22000.0,26.99,27.0,26.96,26.96,22000.0
2015-01-15 11:50:00,26.95,26.95,26.91,26.94,9200.0,26.95,26.95,26.91,26.94,9200.0
2015-01-15 11:55:00,26.94,26.94,26.9,26.93,5200.0,26.94,26.94,26.9,26.93,5200.0
2015-01-15 12:00:00,26.93,26.97,26.93,26.93,7600.0,26.93,26.97,26.93,26.93,7600.0
2015-01-15 12:05:00,26.95,26.95,26.94,26.94,4000.0,26.95,26.95,26.94,26.94,4000.0
2015-01-15 12:10:00,26.96,26.96,26.93,26.94,4400.0,26.96,26.96,26.93,26.94,4400.0
2015-01-15 12:15:00,26.94,26.99,26.9,26.92,27600.0,26.94,26.99,26.9,26.92,27600.0
2015-01-15 12:20:00,26.92,26.96,26.92,26.92,10400.0,26.92,26.96,26.92,26.92,10400.0
2015-01-15 12:25:00,26.93,26.98,26.93,26.93,13600.0,26.93,26.98,26.93,26.93,13600.0
2015-01-15 12:30:00,26.93,26.93,26.85,26.88,24400.0,26.93,26.93,26.85,26.88,24400.0
2015-01-15 12:35:00,26.87,26.87,26.83,26.85,26400.0,26.87,26.87,26.83,26.85,26400.0
2015-01-15 12:40:00,26.86,26.86,26.79,26.79,20400.0,26.86,26.86,26.79,26.79,20400.0
2015-01-15 12:45:00,26.78,26.8,26.74,26.75,40400.0,26.78,26.8,26.74,26.75,40400.0
2015-01-15 12:50:00,26.75,26.81,26.75,26.81,12400.0,26.75,26.81,26.75,26.81,12400.0
2015-01-15 12:55:00,26.83,26.83,26.77,26.82,25200.0,26.83,26.83,26.77,26.82,25200.0
2015-01-15 13:00:00,26.82,26.88,26.8,26.83,12400.0,26.82,26.88,26.8,26.83,12400.0
2015-01-15 13:05:00,26.83,26.83,26.78,26.82,8400.0,26.83,26.83,26.78,26.82,8400.0
2015-01-15 13:10:00,26.81,26.87,26.8,26.87,83600.0,26.81,26.87,26.8,26.87,83600.0
2015-01-15 13:15:00,26.86,26.91,26.84,26.87,18000.0,26.86,26.91,26.84,26.87,18000.0
2015-01-15 13:20:00,26.88,26.89,26.83,26.85,57200.0,26.88,26.89,26.83,26.85,57200.0
2015-01-15 13:25:00,26.86,26.87,26.83,26.83,7200.0,26.86,26.87,26.83,26.83,7200.0
2015-01-15 13:30:00,26.81,26.84,26.79,26.81,25200.0,26.81,26.84,26.79,26.81,25200.0
2015-01-15 13:35:00,26.8,26.81,26.75,26.75,10000.0,26.8,26.81,26.75,26.75,10000.0
2015-01-15 13:40:00,26.75,26.77,26.75,26.77,3200.0,26.75,26.77,26.75,26.77,3200.0
2015-01-15 13:45:00,26.77,26.79,26.74,26.79,11600.0,26.77,26.79,26.74,26.79,11600.0
2015-01-15 13:50:00,26.78,26.86,26.78,26.82,9200.0,26.78,26.86,26.78,26.82,9200.0
2015-01-15 13:55:00,26.83,26.83,26.78,26.78,5200.0,26.83,26.83,26.78,26.78,5200.0
2015-01-15 14:00:00,26.78,26.82,26.76,26.82,5200.0,26.78,26.82,26.76,26.82,5200.0
2015-01-15 14:05:00,26.81,26.82,26.79,26.81,5600.0,26.81,26.82,26.79,26.81,5600.0
2015-01-15 14:10:00,26.81,26.82,26.77,26.82,13200.0,26.81,26.82,26.77,26.82,13200.0
2015-01-15 14:15:00,26.86,26.87,26.83,26.83,4400.0,26.86,26.87,26.83,26.83,4400.0
2015-01-15 14:20:00,26.81,26.82,26.78,26.8,33200.0,26.81,26.82,26.78,26.8,33200.0
2015-01-15 14:25:00,26.82,26.86,26.82,26.85,21600.0,26.82,26.86,26.82,26.85,21600.0
2015-01-15 14:30:00,26.85,26.85,26.81,26.84,16800.0,26.85,26.85,26.81,26.84,16800.0
2015-01-15 14:35:00,26.84,26.86,26.8,26.82,10400.0,26.84,26.86,26.8,26.82,10400.0
2015-01-15 14:40:00,26.82,26.82,26.81,26.81,4400.0,26.82,26.82,26.81,26.81,4400.0
2015-01-15 14:45:00,26.79,26.81,26.75,26.75,34400.0,26.79,26.81,26.75,26.75,34400.0
2015-01-15 14:50:00,26.75,26.77,26.75,26.77,3200.0,26.75,26.77,26.75,26.77,3200.0
2015-01-15 14:55:00,26.78,26.91,26.76,26.9,50000.0,26.78,26.91,26.76,26.9,50000.0
2015-01-15 15:00:00,26.9,26.91,26.82,26.82,14800.0,26.9,26.91,26.82,26.82,14800.0
2015-01-15 15:05:00,26.82,26.83,26.78,26.81,14800.0,26.82,26.83,26.78,26.81,14800.0
2015-01-15 15:10:00,26.79,26.79,26.74,26.75,16800.0,26.79,26.79,26.74,26.75,16800.0
2015-01-15 15:15:00,26.74,26.76,26.71,26.76,10000.0,26.74,26.76,26.71,26.76,10000.0
2015-01-15 15:20:00,26.75,26.75,26.7,26.73,15600.0,26.75,26.75,26.7,26.73,15600.0
2015-01-15 15:25:00,26.74,26.81,26.74,26.79,34800.0,26.74,26.81,26.74,26.79,34800.0
2015-01-15 15:30:00,26.79,26.79,26.75,26.77,20400.0,26.79,26.79,26.75,26.77,20400.0
2015-01-15 15:35:00,26.77,26.77,26.74,26.76,8800.0,26.77,26.77,26.74,26.76,8800.0
2015-01-15 15:40:00,26.75,26.75,26.7,26.73,24800.0,26.75,26.75,26.7,26.73,24800.0
2015-01-15 15:45:00,26.72,26.72,26.67,26.7,37200.0,26.72,26.72,26.67,26.7,37200.0
2015-01-15 15:50:00,26.7,26.71,26.68,26.69,34800.0,26.7,26.71,26.68,26.69,34800.0
2015-01-15 15:55:00,26.69,26.73,26.68,26.73,108400.0,26.69,26.73,26.68,26.73,108400.0
2015-01-16 09:30:00,26.72,26.79,26.61,26.71,34800.0,26.72,26.79,26.61,26.71,34800.0
2015-01-16 09:35:00,26.7,26.88,26.69,26.79,12000.0,26.7,26.88,26.69,26.79,12000.0
2015-01-16 09:40:00,26.72,26.82,26.71,26.74,7200.0,26.72,26.82,26.71,26.74,7200.0
2015-01-16 09:45:00,26.7,26.74,26.57,26.68,55600.0,26.7,26.74,26.57,26.68,55600.0
2015-01-16 09:50:00,26.68,26.75,26.6,26.61,88000.0,26.68,26.75,26.6,26.61,88000.0
2015-01-16 09:55:00,26.64,26.7,26.61,26.67,40000.0,26.64,26.7,26.61,26.67,40000.0
2015-01-16 10:00:00,26.68,26.73,26.62,26.7,65600.0,26.68,26.73,26.62,26.7,65600.0
2015-01-16 10:05:00,26.69,26.69,26.6,26.6,10800.0,26.69,26.69,26.6,26.6,10800.0
2015-01-16 10:10:00,26.61,26.64,26.57,26.62,31200.0,26.61,26.64,26.57,26.62,31200.0
2015-01-16 10:15:00,26.61,26.65,26.59,26.65,12800.0,26.61,26.65,26.59,26.65,12800.0
2015-01-16 10:20:00,26.65,26.72,26.64,26.7,63200.0,26.65,26.72,26.64,26.7,63200.0
2015-01-16 10:25:00,26.7,26.78,26.7,26.75,7600.0,26.7,26.78,26.7,26.75,7600.0
2015-01-16 10:30:00,26.75,26.83,26.74,26.74,8800.0,26.75,26.83,26.74,26.74,8800.0
2015-01-16 10:35:00,26.74,26.76,26.7,26.76,9600.0,26.74,26.76,26.7,26.76,9600.0
2015-01-16 10:40:00,26.74,26.8,26.74,26.8,12400.0,26.74,26.8,26.74,26.8,12400.0
2015-01-16 10:45:00,26.8,26.86,26.8,26.81,14000.0,26.8,26.86,26.8,26.81,14000.0
2015-01-16 10:50:00,26.86,26.93,26.86,26.91,5200.0,26.86,26.93,26.86,26.91,5200.0
2015-01-16 10:55:00,26.93,26.99,26.93,26.95,16400.0,26.93,26.99,26.93,26.95,16400.0
2015-01-16 11:00:00,26.94,26.96,26.91,26.92,10400.0,26.94,26.96,26.91,26.92,10400.0
2015-01-16 11:05:00,26.93,26.94,26.88,26.92,10800.0,26.93,26.94,26.88,26.92,10800.0
2015-01-16 11:10:00,26.91,26.94,26.9,26.94,5200.0,26.91,26.94,26.9,26.94,5200.0
2015-01-16 11:15:00,26.92,26.98,26.92,26.96,4400.0,26.92,26.98,26.92,26.96,4400.0
2015-01-16 11:20:00,26.96,26.96,26.92,26.92,5200.0,26.96,26.96,26.92,26.92,5200.0
2015-01-16 11:25:00,26.91,26.94,26.89,26.94,33600.0,26.91,26.94,26.89,26.94,33600.0
2015-01-16 11:30:00,26.94,26.96,26.93,26.95,7200.0,26.94,26.96,26.93,26.95,7200.0
2015-01-16 11:35:00,26.97,27.0,26.95,26.98,12000.0,26.97,27.0,26.95,26.98,12000.0
2015-01-16 11:40:00,27.0,27.03,26.97,27.02,36400.0,27.0,27.03,26.97,27.02,36400.0
2015-01-16 11:45:00,27.02,27.06,27.02,27.04,16800.0,27.02,27.06,27.02,27.04,16800.0
2015-01-16 11:50:00,27.04,27.06,27.02,27.03,65200.0,27.04,27.06,27.02,27.03,65200.0
2015-01-16 11:55:00,27.03,27.05,26.98,26.98,13600.0,27.03,27.05,26.98,26.98,13600.0
2015-01-16 12:00:00,26.99,26.99,26.89,26.89,38000.0,26.99,26.99,26.89,26.89,38000.0
2015-01-16 12:05:00,26.91,26.91,26.82,26.82,37600.0,26.91,26.91,26.82,26.82,37600.0
2015-01-16 12:10:00,26.82,26.87,26.82,26.85,13600.0,26.82,26.87,26.82,26.85,13600.0
2015-01-16 12:15:00,26.84,26.84,26.8,26.8,2800.0,26.84,26.84,26.8,26.8,2800.0
2015-01-16 12:20:00,26.8,26.81,26.78,26.81,8000.0,26.8,26.81,26.78,26.81,8000.0
2015-01-16 12:25:00,26.85,26.85,26.84,26.85,3200.0,26.85,26.85,26.84,26.85,3200.0
2015-01-16 12:30:00,26.84,26.86,26.84,26.86,2800.0,26.84,26.86,26.84,26.86,2800.0
2015-01-16 12:35:00,26.88,26.88,26.85,26.87,6400.0,26.88,26.88,26.85,26.87,6400.0
2015-01-16 12:40:00,26.86,26.94,26.86,26.94,8400.0,26.86,26.94,26.86,26.94,8400.0
2015-01-16 12:45:00,26.92,26.94,26.91,26.91,14000.0,26.92,26.94,26.91,26.91,14000.0
2015-01-16 12:50:00,26.91,26.93,26.9,26.93,7600.0,26.91,26.93,26.9,26.93,7600.0
2015-01-16 12:55:00,26.88,26.89,26.85,26.85,5600.0,26.88,26.89,26.85,26.85,5600.0
2015-01-16 13:00:00,26.85,26.85,26.81,26.82,23200.0,26.85,26.85,26.81,26.82,23200.0
2015-01-16 13:05:00,26.83,26.84,26.81,26.81,3600.0,26.83,26.84,26.81,26.81,3600.0
2015-01-16 13:10:00,26.82,26.83,26.81,26.82,4000.0,26.82,26.83,26.81,26.82,4000.0
2015-01-16 13:15:00,26.82,26.82,26.78,26.78,6800.0,26.82,26.82,26.78,26.78,6800.0
2015-01-16 13:20:00,26.79,26.82,26.79,26.82,5200.0,26.79,26.82,26.79,26.82,5200.0
2015-01-16 13:25:00,26.81,26.82,26.79,26.8,5200.0,26.81,26.82,26.79,26.8,5200.0
2015-01-16 13:30:00,26.81,26.82,26.78,26.82,3200.0,26.81,26.82,26.78,26.82,3200.0
2015-01-16 13:35:00,26.83,26.85,26.8,26.85,28400.0,26.83,26.85,26.8,26.85,28400.0
2015-01-16 13:40:00,26.82,26.83,26.82,26.83,2000.0,26.82,26.83,26.82,26.83,2000.0
2015-01-16 13:45:00,26.84,26.86,26.84,26.86,2800.0,26.84,26.86,26.84,26.86,2800.0
2015-01-16 13:50:00,26.85,26.87,26.83,26.83,2400.0,26.85,26.87,26.83,26.83,2400.0
2015-01-16 13:55:00,26.84,26.84,26.83,26.84,2800.0,26.84,26.84,26.83,26.84,2800.0
2015-01-16 14:00:00,26.84,26.85,26.83,26.84,11200.0,26.84,26.85,26.83,26.84,11200.0
2015-01-16 14:05:00,26.84,26.87,26.83,26.85,44000.0,26.84,26.87,26.83,26.85,44000.0
2015-01-16 14:10:00,26.84,26.87,26.83,26.83,40000.0,26.84,26.87,26.83,26.83,40000.0
2015-01-16 14:15:00,26.84,26.84,26.82,26.83,5600.0,26.84,26.84,26.82,26.83,5600.0
2015-01-16 14:20:00,26.82,26.84,26.82,26.83,9200.0,26.82,26.84,26.82,26.83,9200.0
2015-01-16 14:25:00,26.84,26.84,26.79,26.79,10000.0,26.84,26.84,26.79,26.79,10000.0
2015-01-16 14:30:00,26.79,26.8,26.77,26.78,11200.0,26.79,26.8,26.77,26.78,11200.0
2015-01-16 14:35:00,26.78,26.79,26.77,26.79,9200.0,26.78,26.79,26.77,26.79,9200.0
2015-01-16 14:40:00,26.79,26.79,26.78,26.78,6000.0,26.79,26.79,26.78,26.78,6000.0
2015-01-16 14:45:00,26.79,26.81,26.79,26.8,6400.0,26.79,26.81,26.79,26.8,6400.0
2015-01-16 14:50:00,26.81,26.84,26.81,26.84,5600.0,26.81,26.84,26.81,26.84,5600.0
2015-01-16 14:55:00,26.84,26.85,26.81,26.85,10400.0,26.84,26.85,26.81,26.85,10400.0
2015-01-16 15:00:00,26.85,26.86,26.83,26.86,7200.0,26.85,26.86,26.83,26.86,7200.0
2015-01-16 15:05:00,26.84,26.85,26.83,26.84,6800.0,26.84,26.85,26.83,26.84,6800.0
2015-01-16 15:10:00,26.83,26.86,26.8,26.85,27200.0,26.83,26.86,26.8,26.85,27200.0
2015-01-16 15:15:00,26.86,26.92,26.86,26.92,29200.0,26.86,26.92,26.86,26.92,29200.0
2015-01-16 15:20:00,26.93,26.97,26.91,26.97,6000.0,26.93,26.97,26.91,26.97,6000.0
2015-01-16 15:25:00,26.96,26.97,26.95,26.95,4800.0,26.96,26.97,26.95,26.95,4800.0
2015-01-16 15:30:00,26.94,26.96,26.93,26.96,9600.0,26.94,26.96,26.93,26.96,9600.0
2015-01-16 15:35:00,26.97,27.03,26.96,27.02,53600.0,26.97,27.03,26.96,27.02,53600.0
2015-01-16 15:40:00,27.03,27.05,27.0,27.04,26000.0,27.03,27.05,27.0,27.04,26000.0
2015-01-16 15:45:00,27.04,27.07,27.03,27.06,30800.0,27.04,27.07,27.03,27.06,30800.0
2015-01-16 15:50:00,27.06,27.09,27.05,27.07,37600.0,27.06,27.09,27.05,27.07,37600.0
2015-01-16 15:55:00,27.07,27.11,27.07,27.08,46800.0,27.07,27.11,27.07,27.08,46800.0
2015-01-20 09:30:00,27.25,27.31,27.22,27.24,43600.0,27.25,27.31,27.22,27.24,43600.0
2015-01-20 09:35:00,27.29,27.33,27.15,27.18,20000.0,27.29,27.33,27.15,27.18,20000.0
2015-01-20 09:40:00,27.16,27.24,27.09,27.24,56400.0,27.16,27.24,27.09,27.24,56400.0
2015-01-20 09:45:00,27.16,27.2,27.07,27.08,24800.0,27.16,27.2,27.07,27.08,24800.0
2015-01-20 09:50:00,27.07,27.07,26.99,26.99,22400.0,27.07,27.07,26.99,26.99,22400.0
2015-01-20 09:55:00,27.01,27.08,27.01,27.03,8800.0,27.01,27.08,27.01,27.03,8800.0
2015-01-20 10:00:00,27.03,27.05,26.99,27.0,50800.0,27.03,27.05,26.99,27.0,50800.0
2015-01-20 10:05:00,27.05,27.06,27.01,27.02,23200.0,27.05,27.06,27.01,27.02,23200.0
2015-01-20 10:10:00,27.02,27.05,27.02,27.03,19200.0,27.02,27.05,27.02,27.03,19200.0
2015-01-20 10:15:00,27.04,27.05,26.99,26.99,40400.0,27.04,27.05,26.99,26.99,40400.0
2015-01-20 10:20:00,26.99,27.01,26.96,27.01,24000.0,26.99,27.01,26.96,27.01,24000.0
2015-01-20 10:25:00,27.02,27.02,26.98,27.0,18000.0,27.02,27.02,26.98,27.0,18000.0
2015-01-20 10:30:00,26.99,27.03,26.95,27.01,20800.0,26.99,27.03,26.95,27.01,20800.0
2015-01-20 10:35:00,26.97,26.98,26.96,26.97,11600.0,26.97,26.98,26.96,26.97,11600.0
2015-01-20 10:40:00,26.95,26.96,26.94,26.94,27200.0,26.95,26.96,26.94,26.94,27200.0
2015-01-20 10:45:00,26.95,26.95,26.92,26.92,5600.0,26.95,26.95,26.92,26.92,5600.0
2015-01-20 10:50:00,26.93,26.93,26.92,26.92,5200.0,26.93,26.93,26.92,26.92,5200.0
2015-01-20 10:55:00,26.92,26.92,26.86,26.86,8400.0,26.92,26.92,26.86,26.86,8400.0
2015-01-20 11:00:00,26.85,26.88,26.82,26.85,7200.0,26.85,26.88,26.82,26.85,7200.0
2015-01-20 11:05:00,26.85,26.87,26.83,26.85,21200.0,26.85,26.87,26.83,26.85,21200.0
2015-01-20 11:10:00,26.84,26.84,26.77,26.78,8000.0,26.84,26.84,26.77,26.78,8000.0
2015-01-20 11:15:00,26.78,26.78,26.71,26.71,15600.0,26.78,26.78,26.71,26.71,15600.0
2015-01-20 11:20:00,26.71,26.71,26.68,26.68,8800.0,26.71,26.71,26.68,26.68,8800.0
2015-01-20 11:25:00,26.67,26.69,26.63,26.69,9200.0,26.67,26.69,26.63,26.69,9200.0
2015-01-20 11:30:00,26.69,26.73,26.68,26.71,10800.0,26.69,26.73,26.68,26.71,10800.0
2015-01-20 11:35:00,26.7,26.75,26.7,26.75,6000.0,26.7,26.75,26.7,26.75,6000.0
2015-01-20 11:40:00,26.72,26.72,26.67,26.67,11600.0,26.72,26.72,26.67,26.67,11600.0
2015-01-20 11:45:00,26.66,26.66,26.62,26.65,12000.0,26.66,26.66,26.62,26.65,12000.0
2015-01-20 11:50:00,26.66,26.68,26.64,26.67,16000.0,26.66,26.68,26.64,26.67,16000.0
2015-01-20 11:55:00,26.68,26.68,26.67,26.67,2400.0,26.68,26.68,26.67,26.67,2400.0
2015-01-20 12:00:00,26.64,26.67,26.64,26.64,8400.0,26.64,26.67,26.64,26.64,8400.0
2015-01-20 12:05:00,26.63,26.66,26.63,26.66,4800.0,26.63,26.66,26.63,26.66,4800.0
2015-01-20 12:10:00,26.66,26.66,26.63,26.66,10000.0,26.66,26.66,26.63,26.66,10000.0
2015-01-20 12:15:00,26.67,26.67,26.63,26.66,9600.0,26.67,26.67,26.63,26.66,9600.0
2015-01-20 12:20:00,26.66,26.69,26.66,26.69,6000.0,26.66,26.69,26.66,26.69,6000.0
2015-01-20 12:25:00,26.69,26.69,26.68,26.68,1200.0,26.69,26.69,26.68,26.68,1200.0
2015-01-20 12:30:00,26.69,26.7,26.67,26.68,10800.0,26.69,26.7,26.67,26.68,10800.0
2015-01-20 12:35:00,26.68,26.69,26.67,26.69,8000.0,26.68,26.69,26.67,26.69,8000.0
2015-01-20 12:40:00,26.68,26.71,26.68,26.71,10000.0,26.68,26.71,26.68,26.71,10000.0
2015-01-20 12:45:00,26.7,26.72,26.7,26.71,19200.0,26.7,26.72,26.7,26.71,19200.0
2015-01-20 12:50:00,26.71,26.73,26.7,26.71,26400.0,26.71,26.73,26.7,26.71,26400.0
2015-01-20 12:55:00,26.71,26.77,26.71,26.77,8800.0,26.71,26.77,26.71,26.77,8800.0
2015-01-20 13:00:00,26.76,26.79,26.73,26.78,30000.0,26.76,26.79,26.73,26.78,30000.0
2015-01-20 13:05:00,26.78,26.78,26.73,26.76,5200.0,26.78,26.78,26.73,26.76,5200.0
2015-01-20 13:10:00,26.76,26.79,26.76,26.78,8000.0,26.76,26.79,26.76,26.78,8000.0
2015-01-20 13:15:00,26.77,26.77,26.75,26.76,6800.0,26.77,26.77,26.75,26.76,6800.0
2015-01-20 13:20:00,26.77,26.8,26.77,26.8,2400.0,26.77,26.8,26.77,26.8,2400.0
2015-01-20 13:25:00,26.8,26.8,26.77,26.77,7200.0,26.8,26.8,26.77,26.77,7200.0
2015-01-20 13:30:00,26.8,26.8,26.77,26.78,7600.0,26.8,26.8,26.77,26.78,7600.0
2015-01-20 13:35:00,26.75,26.78,26.75,26.78,5600.0,26.75,26.78,26.75,26.78,5600.0
2015-01-20 13:40:00,26.74,26.75,26.72,26.73,6000.0,26.74,26.75,26.72,26.73,6000.0
2015-01-20 13:45:00,26.73,26.74,26.72,26.74,9600.0,26.73,26.74,26.72,26.74,9600.0
2015-01-20 13:50:00,26.74,26.74,26.69,26.7,11200.0,26.74,26.74,26.69,26.7,11200.0
2015-01-20 13:55:00,26.7,26.72,26.7,26.72,8800.0,26.7,26.72,26.7,26.72,8800.0
2015-01-20 14:00:00,26.72,26.76,26.72,26.76,14800.0,26.72,26.76,26.72,26.76,14800.0
2015-01-20 14:05:00,26.77,26.78,26.76,26.77,16000.0,26.77,26.78,26.76,26.77,16000.0
2015-01-20 14:10:00,26.78,26.78,26.76,26.77,11600.0,26.78,26.78,26.76,26.77,11600.0
2015-01-20 14:15:00,26.77,26.78,26.75,26.75,22800.0,26.77,26.78,26.75,26.75,22800.0
2015-01-20 14:20:00,26.76,26.77,26.75,26.77,8800.0,26.76,26.77,26.75,26.77,8800.0
2015-01-20 14:25:00,26.77,26.77,26.72,26.73,10800.0,26.77,26.77,26.72,26.73,10800.0
2015-01-20 14:30:00,26.73,26.79,26.73,26.78,30400.0,26.73,26.79,26.73,26.78,30400.0
2015-01-20 14:35:00,26.79,26.79,26.77,26.78,23600.0,26.79,26.79,26.77,26.78,23600.0
2015-01-20 14:40:00,26.77,26.82,26.77,26.82,26000.0,26.77,26.82,26.77,26.82,26000.0
2015-01-20 14:45:00,26.82,26.87,26.82,26.87,11600.0,26.82,26.87,26.82,26.87,11600.0
2015-01-20 14:50:00,26.87,26.87,26.84,26.84,8000.0,26.87,26.87,26.84,26.84,8000.0
2015-01-20 14:55:00,26.84,26.87,26.84,26.87,15600.0,26.84,26.87,26.84,26.87,15600.0
2015-01-20 15:00:00,26.87,26.87,26.84,26.85,8000.0,26.87,26.87,26.84,26.85,8000.0
2015-01-20 15:05:00,26.85,26.89,26.85,26.89,10000.0,26.85,26.89,26.85,26.89,10000.0
2015-01-20 15:10:00,26.88,26.88,26.86,26.88,11600.0,26.88,26.88,26.86,26.88,11600.0
2015-01-20 15:15:00,26.88,26.91,26.88,26.89,15600.0,26.88,26.91,26.88,26.89,15600.0
2015-01-20 15:20:00,26.9,26.9,26.85,26.86,9200.0,26.9,26.9,26.85,26.86,9200.0
2015-01-20 15:25:00,26.87,26.89,26.86,26.87,15600.0,26.87,26.89,26.86,26.87,15600.0
2015-01-20 15:30:00,26.87,26.87,26.83,26.84,18000.0,26.87,26.87,26.83,26.84,18000.0
2015-01-20 15:35:00,26.83,26.85,26.82,26.84,12400.0,26.83,26.85,26.82,26.84,12400.0
2015-01-20 15:40:00,26.84,26.84,26.79,26.81,37600.0,26.84,26.84,26.79,26.81,37600.0
2015-01-20 15:45:00,26.81,26.85,26.81,26.83,43600.0,26.81,26.85,26.81,26.83,43600.0
2015-01-20 15:50:00,26.83,26.84,26.8,26.8,33600.0,26.83,26.84,26.8,26.8,33600.0
2015-01-20 15:55:00,26.8,26.88,26.8,26.85,78400.0,26.8,26.88,26.8,26.85,78400.0
2015-01-21 09:30:00,26.9,26.9,26.76,26.8,22800.0,26.9,26.9,26.76,26.8,22800.0
2015-01-21 09:35:00,26.81,27.17,26.8,27.17,7600.0,26.81,27.17,26.8,27.17,7600.0
2015-01-21 09:40:00,27.25,27.29,27.16,27.18,15200.0,27.25,27.29,27.16,27.18,15200.0
2015-01-21 09:45:00,27.19,27.19,27.09,27.13,11200.0,27.19,27.19,27.09,27.13,11200.0
2015-01-21 09:50:00,27.12,27.24,27.11,27.17,18800.0,27.12,27.24,27.11,27.17,18800.0
2015-01-21 09:55:00,27.23,27.25,27.14,27.16,9200.0,27.23,27.25,27.14,27.16,9200.0
2015-01-21 10:00:00,27.23,27.35,27.23,27.28,4000.0,27.23,27.35,27.23,27.28,4000.0
2015-01-21 10:05:00,27.27,27.28,27.26,27.27,5200.0,27.27,27.28,27.26,27.27,5200.0
2015-01-21 10:10:00,27.25,27.29,27.24,27.26,14000.0,27.25,27.29,27.24,27.26,14000.0
2015-01-21 10:15:00,27.26,27.27,27.24,27.27,68000.0,27.26,27.27,27.24,27.27,68000.0
2015-01-21 10:20:00,27.26,27.3,27.22,27.28,6400.0,27.26,27.3,27.22,27.28,6400.0
2015-01-21 10:25:00,27.3,27.32,27.26,27.31,6400.0,27.3,27.32,27.26,27.31,6400.0
2015-01-21 10:30:00,27.33,27.35,27.3,27.33,9200.0,27.33,27.35,27.3,27.33,9200.0
2015-01-21 10:35:00,27.33,27.33,27.22,27.25,8400.0,27.33,27.33,27.22,27.25,8400.0
2015-01-21 10:40:00,27.26,27.32,27.25,27.32,16000.0,27.26,27.32,27.25,27.32,16000.0
2015-01-21 10:45:00,27.35,27.41,27.32,27.41,14000.0,27.35,27.41,27.32,27.41,14000.0
2015-01-21 10:50:00,27.44,27.5,27.43,27.5,24400.0,27.44,27.5,27.43,27.5,24400.0
2015-01-21 10:55:00,27.5,27.51,27.46,27.47,29600.0,27.5,27.51,27.46,27.47,29600.0
2015-01-21 11:00:00,27.46,27.5,27.45,27.47,22000.0,27.46,27.5,27.45,27.47,22000.0
2015-01-21 11:05:00,27.46,27.46,27.34,27.35,22800.0,27.46,27.46,27.34,27.35,22800.0
2015-01-21 11:10:00,27.34,27.36,27.33,27.36,8800.0,27.34,27.36,27.33,27.36,8800.0
2015-01-21 11:15:00,27.37,27.42,27.35,27.42,32400.0,27.37,27.42,27.35,27.42,32400.0
2015-01-21 11:20:00,27.42,27.42,27.38,27.4,23200.0,27.42,27.42,27.38,27.4,23200.0
2015-01-21 11:25:00,27.42,27.42,27.33,27.35,52800.0,27.42,27.42,27.33,27.35,52800.0
2015-01-21 11:30:00,27.35,27.42,27.35,27.41,16400.0,27.35,27.42,27.35,27.41,16400.0
2015-01-21 11:35:00,27.42,27.45,27.38,27.4,13200.0,27.42,27.45,27.38,27.4,13200.0
2015-01-21 11:40:00,27.43,27.43,27.39,27.43,12000.0,27.43,27.43,27.39,27.43,12000.0
2015-01-21 11:45:00,27.45,27.47,27.45,27.45,4000.0,27.45,27.47,27.45,27.45,4000.0
2015-01-21 11:50:00,27.45,27.46,27.43,27.43,5200.0,27.45,27.46,27.43,27.43,5200.0
2015-01-21 11:55:00,27.42,27.47,27.41,27.45,34400.0,27.42,27.47,27.41,27.45,34400.0
2015-01-21 12:00:00,27.4,27.43,27.4,27.43,3600.0,27.4,27.43,27.4,27.43,3600.0
2015-01-21 12:05:00,27.41,27.42,27.38,27.39,12400.0,27.41,27.42,27.38,27.39,12400.0
2015-01-21 12:10:00,27.37,27.43,27.37,27.42,7200.0,27.37,27.43,27.37,27.42,7200.0
2015-01-21 12:15:00,27.41,27.42,27.41,27.41,4000.0,27.41,27.42,27.41,27.41,4000.0
2015-01-21 12:20:00,27.41,27.43,27.39,27.39,7600.0,27.41,27.43,27.39,27.39,7600.0
2015-01-21 12:25:00,27.36,27.36,27.32,27.35,14000.0,27.36,27.36,27.32,27.35,14000.0
2015-01-21 12:30:00,27.34,27.38,27.33,27.33,38000.0,27.34,27.38,27.33,27.33,38000.0
2015-01-21 12:35:00,27.33,27.34,27.32,27.33,4800.0,27.33,27.34,27.32,27.33,4800.0
2015-01-21 12:40:00,27.34,27.36,27.34,27.36,4800.0,27.34,27.36,27.34,27.36,4800.0
2015-01-21 12:45:00,27.39,27.41,27.38,27.39,2800.0,27.39,27.41,27.38,27.39,2800.0
2015-01-21 12:50:00,27.41,27.43,27.33,27.34,11600.0,27.41,27.43,27.33,27.34,11600.0
2015-01-21 12:55:00,27.35,27.39,27.34,27.39,2800.0,27.35,27.39,27.34,27.39,2800.0
2015-01-21 13:00:00,27.37,27.42,27.35,27.42,7600.0,27.37,27.42,27.35,27.42,7600.0
2015-01-21 13:05:00,27.41,27.41,27.37,27.39,6400.0,27.41,27.41,27.37,27.39,6400.0
2015-01-21 13:10:00,27.4,27.4,27.36,27.38,4400.0,27.4,27.4,27.36,27.38,4400.0
2015-01-21 13:15:00,27.39,27.45,27.39,27.45,4800.0,27.39,27.45,27.39,27.45,4800.0
2015-01-21 13:20:00,27.44,27.47,27.43,27.43,8800.0,27.44,27.47,27.43,27.43,8800.0
2015-01-21 13:25:00,27.43,27.43,27.36,27.38,9200.0,27.43,27.43,27.36,27.38,9200.0
2015-01-21 13:30:00,27.37,27.37,27.34,27.36,7600.0,27.37,27.37,27.34,27.36,7600.0
2015-01-21 13:35:00,27.38,27.4,27.35,27.4,16400.0,27.38,27.4,27.35,27.4,16400.0
2015-01-21 13:40:00,27.39,27.4,27.38,27.39,10800.0,27.39,27.4,27.38,27.39,10800.0
2015-01-21 13:45:00,27.39,27.4,27.36,27.38,10000.0,27.39,27.4,27.36,27.38,10000.0
2015-01-21 13:50:00,27.37,27.38,27.36,27.36,13200.0,27.37,27.38,27.36,27.36,13200.0
2015-01-21 13:55:00,27.35,27.36,27.33,27.34,13200.0,27.35,27.36,27.33,27.34,13200.0
2015-01-21 14:00:00,27.36,27.36,27.33,27.36,12000.0,27.36,27.36,27.33,27.36,12000.0
2015-01-21 14:05:00,27.36,27.4,27.36,27.39,10400.0,27.36,27.4,27.36,27.39,10400.0
2015-01-21 14:10:00,27.38,27.4,27.35,27.4,10400.0,27.38,27.4,27.35,27.4,10400.0
2015-01-21 14:15:00,27.43,27.47,27.43,27.45,8400.0,27.43,27.47,27.43,27.45,8400.0
2015-01-21 14:20:00,27.46,27.47,27.43,27.47,7600.0,27.46,27.47,27.43,27.47,7600.0
2015-01-21 14:25:00,27.45,27.46,27.42,27.43,5600.0,27.45,27.46,27.42,27.43,5600.0
2015-01-21 14:30:00,27.44,27.44,27.38,27.38,5600.0,27.44,27.44,27.38,27.38,5600.0
2015-01-21 14:35:00,27.39,27.4,27.37,27.37,6400.0,27.39,27.4,27.37,27.37,6400.0
2015-01-21 14:40:00,27.37,27.39,27.35,27.37,12000.0,27.37,27.39,27.35,27.37,12000.0
2015-01-21 14:45:00,27.37,27.39,27.36,27.38,17200.0,27.37,27.39,27.36,27.38,17200.0
2015-01-21 14:50:00,27.39,27.4,27.36,27.37,14000.0,27.39,27.4,27.36,27.37,14000.0
2015-01-21 14:55:00,27.38,27.4,27.38,27.4,16800.0,27.38,27.4,27.38,27.4,16800.0
2015-01-21 15:00:00,27.38,27.4,27.35,27.35,20400.0,27.38,27.4,27.35,27.35,20400.0
2015-01-21 15:05:00,27.34,27.35,27.31,27.32,10800.0,27.34,27.35,27.31,27.32,10800.0
2015-01-21 15:10:00,27.31,27.34,27.3,27.33,14400.0,27.31,27.34,27.3,27.33,14400.0
2015-01-21 15:15:00,27.34,27.36,27.34,27.36,10400.0,27.34,27.36,27.34,27.36,10400.0
2015-01-21 15:20:00,27.35,27.35,27.31,27.35,12400.0,27.35,27.35,27.31,27.35,12400.0
2015-01-21 15:25:00,27.35,27.35,27.32,27.33,7600.0,27.35,27.35,27.32,27.33,7600.0
2015-01-21 15:30:00,27.32,27.38,27.32,27.35,14800.0,27.32,27.38,27.32,27.35,14800.0
2015-01-21 15:35:00,27.35,27.38,27.33,27.37,10400.0,27.35,27.38,27.33,27.37,10400.0
2015-01-21 15:40:00,27.37,27.37,27.33,27.33,15600.0,27.37,27.37,27.33,27.33,15600.0
2015-01-21 15:45:00,27.34,27.35,27.33,27.34,17600.0,27.34,27.35,27.33,27.34,17600.0
2015-01-21 15:50:00,27.34,27.36,27.33,27.35,49200.0,27.34,27.36,27.33,27.35,49200.0
2015-01-21 15:55:00,27.35,27.36,27.33,27.34,66400.0,27.35,27.36,27.33,27.34,66400.0
2015-01-22 09:30:00,27.38,27.57,27.38,27.41,41600.0,27.38,27.57,27.38,27.41,41600.0
2015-01-22 09:35:00,27.51,27.51,27.32,27.33,20800.0,27.51,27.51,27.32,27.33,20800.0
2015-01-22 09:40:00,27.31,27.35,27.17,27.33,20000.0,27.31,27.35,27.17,27.33,20000.0
2015-01-22 09:45:00,27.25,27.25,27.07,27.17,10000.0,27.25,27.25,27.07,27.17,10000.0
2015-01-22 09:50:00,27.13,27.28,27.13,27.23,22400.0,27.13,27.28,27.13,27.23,22400.0
2015-01-22 09:55:00,27.22,27.23,27.15,27.18,8400.0,27.22,27.23,27.15,27.18,8400.0
2015-01-22 10:00:00,27.23,27.33,27.21,27.31,42400.0,27.23,27.33,27.21,27.31,42400.0
2015-01-22 10:05:00,27.28,27.33,27.23,27.29,57200.0,27.28,27.33,27.23,27.29,57200.0
2015-01-22 10:10:00,27.29,27.42,27.28,27.42,64400.0,27.29,27.42,27.28,27.42,64400.0
2015-01-22 10:15:00,27.39,27.51,27.38,27.41,32400.0,27.39,27.51,27.38,27.41,32400.0
2015-01-22 10:20:00,27.45,27.48,27.43,27.45,12000.0,27.45,27.48,27.43,27.45,12000.0
2015-01-22 10:25:00,27.43,27.45,27.38,27.43,44000.0,27.43,27.45,27.38,27.43,44000.0
2015-01-22 10:30:00,27.42,27.45,27.42,27.42,18400.0,27.42,27.45,27.42,27.42,18400.0
2015-01-22 10:35:00,27.42,27.44,27.4,27.42,17600.0,27.42,27.44,27.4,27.42,17600.0
2015-01-22 10:40:00,27.42,27.48,27.42,27.48,12000.0,27.42,27.48,27.42,27.48,12000.0
2015-01-22 10:45:00,27.49,27.49,27.42,27.49,24400.0,27.49,27.49,27.42,27.49,24400.0
2015-01-22 10:50:00,27.48,27.51,27.43,27.44,20400.0,27.48,27.51,27.43,27.44,20400.0
2015-01-22 10:55:00,27.45,27.45,27.39,27.44,66400.0,27.45,27.45,27.39,27.44,66400.0
2015-01-22 11:00:00,27.43,27.43,27.38,27.41,15600.0,27.43,27.43,27.38,27.41,15600.0
2015-01-22 11:05:00,27.4,27.4,27.33,27.34,9200.0,27.4,27.4,27.33,27.34,9200.0
2015-01-22 11:10:00,27.33,27.34,27.3,27.32,22800.0,27.33,27.34,27.3,27.32,22800.0
2015-01-22 11:15:00,27.31,27.33,27.29,27.3,14400.0,27.31,27.33,27.29,27.3,14400.0
2015-01-22 11:20:00,27.3,27.33,27.28,27.31,15200.0,27.3,27.33,27.28,27.31,15200.0
2015-01-22 11:25:00,27.32,27.38,27.31,27.38,65200.0,27.32,27.38,27.31,27.38,65200.0
2015-01-22 11:30:00,27.38,27.41,27.38,27.41,49600.0,27.38,27.41,27.38,27.41,49600.0
2015-01-22 11:35:00,27.41,27.42,27.37,27.37,12000.0,27.41,27.42,27.37,27.37,12000.0
2015-01-22 11:40:00,27.38,27.38,27.34,27.35,15600.0,27.38,27.38,27.34,27.35,15600.0
2015-01-22 11:45:00,27.34,27.34,27.28,27.28,3600.0,27.34,27.34,27.28,27.28,3600.0
2015-01-22 11:50:00,27.28,27.28,27.23,27.25,9200.0,27.28,27.28,27.23,27.25,9200.0
2015-01-22 11:55:00,27.25,27.25,27.21,27.23,19200.0,27.25,27.25,27.21,27.23,19200.0
2015-01-22 12:00:00,27.26,27.3,27.25,27.27,6800.0,27.26,27.3,27.25,27.27,6800.0
2015-01-22 12:05:00,27.27,27.31,27.25,27.29,8400.0,27.27,27.31,27.25,27.29,8400.0
2015-01-22 12:10:00,27.28,27.32,27.28,27.32,12400.0,27.28,27.32,27.28,27.32,12400.0
2015-01-22 12:15:00,27.3,27.3,27.25,27.25,9600.0,27.3,27.3,27.25,27.25,9600.0
2015-01-22 12:20:00,27.26,27.3,27.26,27.3,7600.0,27.26,27.3,27.26,27.3,7600.0
2015-01-22 12:25:00,27.28,27.33,27.28,27.31,28400.0,27.28,27.33,27.28,27.31,28400.0
2015-01-22 12:30:00,27.31,27.33,27.29,27.3,5600.0,27.31,27.33,27.29,27.3,5600.0
2015-01-22 12:35:00,27.32,27.35,27.32,27.35,6400.0,27.32,27.35,27.32,27.35,6400.0
2015-01-22 12:40:00,27.34,27.35,27.34,27.35,1600.0,27.34,27.35,27.34,27.35,1600.0
2015-01-22 12:45:00,27.35,27.36,27.31,27.31,45600.0,27.35,27.36,27.31,27.31,45600.0
2015-01-22 12:50:00,27.29,27.3,27.24,27.25,15200.0,27.29,27.3,27.24,27.25,15200.0
2015-01-22 12:55:00,27.27,27.27,27.25,27.26,4000.0,27.27,27.27,27.25,27.26,4000.0
2015-01-22 13:00:00,27.27,27.31,27.27,27.31,5200.0,27.27,27.31,27.27,27.31,5200.0
2015-01-22 13:05:00,27.31,27.31,27.26,27.26,6800.0,27.31,27.31,27.26,27.26,6800.0
2015-01-22 13:10:00,27.25,27.26,27.21,27.22,15600.0,27.25,27.26,27.21,27.22,15600.0
2015-01-22 13:15:00,27.21,27.26,27.21,27.21,41200.0,27.21,27.26,27.21,27.21,41200.0
2015-01-22 13:20:00,27.22,27.22,27.2,27.2,8800.0,27.22,27.22,27.2,27.2,8800.0
2015-01-22 13:25:00,27.2,27.21,27.19,27.21,4800.0,27.2,27.21,27.19,27.21,4800.0
2015-01-22 13:30:00,27.2,27.25,27.18,27.25,12400.0,27.2,27.25,27.18,27.25,12400.0
2015-01-22 13:35:00,27.25,27.25,27.18,27.25,46400.0,27.25,27.25,27.18,27.25,46400.0
2015-01-22 13:40:00,27.24,27.34,27.24,27.34,38800.0,27.24,27.34,27.24,27.34,38800.0
2015-01-22 13:45:00,27.33,27.38,27.32,27.38,11600.0,27.33,27.38,27.32,27.38,11600.0
2015-01-22 13:50:00,27.38,27.44,27.36,27.4,488000.0,27.38,27.44,27.36,27.4,488000.0
2015-01-22 13:55:00,27.39,27.39,27.32,27.32,6800.0,27.39,27.39,27.32,27.32,6800.0
2015-01-22 14:00:00,27.32,27.34,27.31,27.32,11200.0,27.32,27.34,27.31,27.32,11200.0
2015-01-22 14:05:00,27.31,27.36,27.28,27.36,40400.0,27.31,27.36,27.28,27.36,40400.0
2015-01-22 14:10:00,27.36,27.51,27.36,27.51,32400.0,27.36,27.51,27.36,27.51,32400.0
2015-01-22 14:15:00,27.5,27.52,27.48,27.5,7200.0,27.5,27.52,27.48,27.5,7200.0
2015-01-22 14:20:00,27.51,27.54,27.5,27.52,5200.0,27.51,27.54,27.5,27.52,5200.0
2015-01-22 14:25:00,27.52,27.57,27.52,27.55,4000.0,27.52,27.57,27.52,27.55,4000.0
2015-01-22 14:30:00,27.56,27.63,27.54,27.6,8800.0,27.56,27.63,27.54,27.6,8800.0
2015-01-22 14:35:00,27.58,27.59,27.56,27.57,12800.0,27.58,27.59,27.56,27.57,12800.0
2015-01-22 14:40:00,27.58,27.58,27.54,27.57,12800.0,27.58,27.58,27.54,27.57,12800.0
2015-01-22 14:45:00,27.57,27.59,27.57,27.58,7600.0,27.57,27.59,27.57,27.58,7600.0
2015-01-22 14:50:00,27.56,27.57,27.55,27.57,6000.0,27.56,27.57,27.55,27.57,6000.0
2015-01-22 14:55:00,27.58,27.6,27.57,27.57,30000.0,27.58,27.6,27.57,27.57,30000.0
2015-01-22 15:00:00,27.58,27.62,27.58,27.59,10400.0,27.58,27.62,27.58,27.59,10400.0
2015-01-22 15:05:00,27.56,27.6,27.56,27.59,11200.0,27.56,27.6,27.56,27.59,11200.0
2015-01-22 15:10:00,27.58,27.6,27.58,27.6,5600.0,27.58,27.6,27.58,27.6,5600.0
2015-01-22 15:15:00,27.61,27.67,27.61,27.64,9600.0,27.61,27.67,27.61,27.64,9600.0
2015-01-22 15:20:00,27.63,27.65,27.63,27.64,9600.0,27.63,27.65,27.63,27.64,9600.0
2015-01-22 15:25:00,27.65,27.72,27.64,27.72,12400.0,27.65,27.72,27.64,27.72,12400.0
2015-01-22 15:30:00,27.71,27.72,27.7,27.72,7200.0,27.71,27.72,27.7,27.72,7200.0
2015-01-22 15:35:00,27.71,27.71,27.68,27.7,10000.0,27.71,27.71,27.68,27.7,10000.0
2015-01-22 15:40:00,27.7,27.72,27.68,27.71,10800.0,27.7,27.72,27.68,27.71,10800.0
2015-01-22 15:45:00,27.72,27.77,27.72,27.77,70800.0,27.72,27.77,27.72,27.77,70800.0
2015-01-22 15:50:00,27.76,27.81,27.75,27.8,45200.0,27.76,27.81,27.75,27.8,45200.0
2015-01-22 15:55:00,27.8,27.85,27.8,27.84,140000.0,27.8,27.85,27.8,27.84,140000.0
2015-01-23 09:30:00,27.8,27.97,27.74,27.97,34400.0,27.8,27.97,27.74,27.97,34400.0
2015-01-23 09:35:00,27.98,28.16,27.96,28.14,16800.0,27.98,28.16,27.96,28.14,16800.0
2015-01-23 09:40:00,28.07,28.2,28.04,28.08,24000.0,28.07,28.2,28.04,28.08,24000.0
2015-01-23 09:45:00,28.18,28.18,27.97,28.17,37200.0,28.18,28.18,27.97,28.17,37200.0
2015-01-23 09:50:00,28.17,28.17,28.07,28.13,8800.0,28.17,28.17,28.07,28.13,8800.0
2015-01-23 09:55:00,28.07,28.13,28.05,28.08,43200.0,28.07,28.13,28.05,28.08,43200.0
2015-01-23 10:00:00,28.08,28.14,28.08,28.11,12800.0,28.08,28.14,28.08,28.11,12800.0
2015-01-23 10:05:00,28.09,28.14,28.05,28.08,18000.0,28.09,28.14,28.05,28.08,18000.0
2015-01-23 10:10:00,28.07,28.09,28.04,28.04,22400.0,28.07,28.09,28.04,28.04,22400.0
2015-01-23 10:15:00,28.04,28.05,28.0,28.02,10400.0,28.04,28.05,28.0,28.02,10400.0
2015-01-23 10:20:00,28.02,28.05,27.98,28.02,27600.0,28.02,28.05,27.98,28.02,27600.0
2015-01-23 10:25:00,28.03,28.04,27.97,27.99,28800.0,28.03,28.04,27.97,27.99,28800.0
2015-01-23 10:30:00,27.99,28.01,27.99,28.01,6000.0,27.99,28.01,27.99,28.01,6000.0
2015-01-23 10:35:00,28.0,28.0,27.91,27.91,10800.0,28.0,28.0,27.91,27.91,10800.0
2015-01-23 10:40:00,27.91,27.91,27.83,27.83,4800.0,27.91,27.91,27.83,27.83,4800.0
2015-01-23 10:45:00,27.83,27.84,27.79,27.84,10400.0,27.83,27.84,27.79,27.84,10400.0
2015-01-23 10:50:00,27.82,27.91,27.82,27.91,5200.0,27.82,27.91,27.82,27.91,5200.0
2015-01-23 10:55:00,27.92,27.95,27.89,27.93,14000.0,27.92,27.95,27.89,27.93,14000.0
2015-01-23 11:00:00,27.94,27.99,27.92,27.98,12400.0,27.94,27.99,27.92,27.98,12400.0
2015-01-23 11:05:00,27.99,27.99,27.91,27.95,8000.0,27.99,27.99,27.91,27.95,8000.0
2015-01-23 11:10:00,27.95,27.95,27.93,27.93,7200.0,27.95,27.95,27.93,27.93,7200.0
2015-01-23 11:15:00,27.94,27.96,27.93,27.93,12000.0,27.94,27.96,27.93,27.93,12000.0
2015-01-23 11:20:00,27.94,27.95,27.93,27.94,6800.0,27.94,27.95,27.93,27.94,6800.0
2015-01-23 11:25:00,27.96,27.97,27.94,27.96,8400.0,27.96,27.97,27.94,27.96,8400.0
2015-01-23 11:30:00,27.96,28.0,27.93,27.98,23200.0,27.96,28.0,27.93,27.98,23200.0
2015-01-23 11:35:00,27.97,27.99,27.96,27.98,4800.0,27.97,27.99,27.96,27.98,4800.0
2015-01-23 11:40:00,27.95,27.99,27.95,27.99,2000.0,27.95,27.99,27.95,27.99,2000.0
2015-01-23 11:45:00,28.01,28.01,27.93,27.95,7600.0,28.01,28.01,27.93,27.95,7600.0
2015-01-23 11:50:00,27.93,27.93,27.85,27.85,7600.0,27.93,27.93,27.85,27.85,7600.0
2015-01-23 11:55:00,27.85,27.89,27.85,27.89,18000.0,27.85,27.89,27.85,27.89,18000.0
2015-01-23 12:00:00,27.88,27.91,27.86,27.91,6000.0,27.88,27.91,27.86,27.91,6000.0
2015-01-23 12:05:00,27.89,27.9,27.88,27.9,4000.0,27.89,27.9,27.88,27.9,4000.0
2015-01-23 12:10:00,27.89,27.97,27.89,27.96,8800.0,27.89,27.97,27.89,27.96,8800.0
2015-01-23 12:15:00,27.95,27.95,27.89,27.89,7200.0,27.95,27.95,27.89,27.89,7200.0
2015-01-23 12:20:00,27.86,27.87,27.85,27.87,10000.0,27.86,27.87,27.85,27.87,10000.0
2015-01-23 12:25:00,27.89,27.9,27.86,27.86,9200.0,27.89,27.9,27.86,27.86,9200.0
2015-01-23 12:30:00,27.88,27.88,27.88,27.88,1200.0,27.88,27.88,27.88,27.88,1200.0
2015-01-23 12:35:00,27.87,27.88,27.85,27.85,15200.0,27.87,27.88,27.85,27.85,15200.0
2015-01-23 12:40:00,27.84,27.85,27.82,27.83,5200.0,27.84,27.85,27.82,27.83,5200.0
2015-01-23 12:45:00,27.82,27.84,27.81,27.84,32000.0,27.82,27.84,27.81,27.84,32000.0
2015-01-23 12:50:00,27.83,27.85,27.8,27.8,12000.0,27.83,27.85,27.8,27.8,12000.0
2015-01-23 12:55:00,27.78,27.78,27.76,27.77,7200.0,27.78,27.78,27.76,27.77,7200.0
2015-01-23 13:00:00,27.75,27.78,27.73,27.73,10800.0,27.75,27.78,27.73,27.73,10800.0
2015-01-23 13:05:00,27.74,27.75,27.74,27.75,8000.0,27.74,27.75,27.74,27.75,8000.0
2015-01-23 13:10:00,27.75,27.77,27.75,27.75,6800.0,27.75,27.77,27.75,27.75,6800.0
2015-01-23 13:15:00,27.75,27.76,27.74,27.74,8000.0,27.75,27.76,27.74,27.74,8000.0
2015-01-23 13:20:00,27.75,27.76,27.75,27.76,8000.0,27.75,27.76,27.75,27.76,8000.0
2015-01-23 13:25:00,27.76,27.76,27.72,27.72,4800.0,27.76,27.76,27.72,27.72,4800.0
2015-01-23 13:30:00,27.72,27.75,27.72,27.74,3200.0,27.72,27.75,27.72,27.74,3200.0
2015-01-23 13:35:00,27.75,27.75,27.74,27.74,6400.0,27.75,27.75,27.74,27.74,6400.0
2015-01-23 13:40:00,27.74,27.75,27.72,27.74,4400.0,27.74,27.75,27.72,27.74,4400.0
2015-01-23 13:45:00,27.72,27.75,27.71,27.73,11600.0,27.72,27.75,27.71,27.73,11600.0
2015-01-23 13:50:00,27.74,27.74,27.72,27.73,8400.0,27.74,27.74,27.72,27.73,8400.0
2015-01-23 13:55:00,27.73,27.74,27.71,27.71,3600.0,27.73,27.74,27.71,27.71,3600.0
2015-01-23 14:00:00,27.72,27.72,27.68,27.68,14000.0,27.72,27.72,27.68,27.68,14000.0
2015-01-23 14:05:00,27.67,27.67,27.64,27.64,43600.0,27.67,27.67,27.64,27.64,43600.0
2015-01-23 14:10:00,27.64,27.66,27.64,27.65,14000.0,27.64,27.66,27.64,27.65,14000.0
2015-01-23 14:15:00,27.65,27.67,27.64,27.67,6000.0,27.65,27.67,27.64,27.67,6000.0
2015-01-23 14:20:00,27.67,27.68,27.67,27.68,8400.0,27.67,27.68,27.67,27.68,8400.0
2015-01-23 14:25:00,27.68,27.69,27.67,27.68,20000.0,27.68,27.69,27.67,27.68,20000.0
2015-01-23 14:30:00,27.68,27.7,27.68,27.7,5600.0,27.68,27.7,27.68,27.7,5600.0
2015-01-23 14:35:00,27.71,27.72,27.68,27.69,49600.0,27.71,27.72,27.68,27.69,49600.0
2015-01-23 14:40:00,27.69,27.69,27.68,27.68,3200.0,27.69,27.69,27.68,27.68,3200.0
2015-01-23 14:45:00,27.68,27.68,27.63,27.63,6800.0,27.68,27.68,27.63,27.63,6800.0
2015-01-23 14:50:00,27.63,27.65,27.61,27.61,9200.0,27.63,27.65,27.61,27.61,9200.0
2015-01-23 14:55:00,27.62,27.64,27.61,27.61,9200.0,27.62,27.64,27.61,27.61,9200.0
2015-01-23 15:00:00,27.62,27.63,27.61,27.62,10000.0,27.62,27.63,27.61,27.62,10000.0
2015-01-23 15:05:00,27.61,27.63,27.61,27.63,11200.0,27.61,27.63,27.61,27.63,11200.0
2015-01-23 15:10:00,27.63,27.64,27.61,27.63,12400.0,27.63,27.64,27.61,27.63,12400.0
2015-01-23 15:15:00,27.64,27.64,27.61,27.62,13200.0,27.64,27.64,27.61,27.62,13200.0
2015-01-23 15:20:00,27.61,27.63,27.59,27.62,8000.0,27.61,27.63,27.59,27.62,8000.0
2015-01-23 15:25:00,27.61,27.61,27.59,27.59,17200.0,27.61,27.61,27.59,27.59,17200.0
2015-01-23 15:30:00,27.6,27.63,27.58,27.62,31600.0,27.6,27.63,27.58,27.62,31600.0
2015-01-23 15:35:00,27.63,27.63,27.61,27.61,6400.0,27.63,27.63,27.61,27.61,6400.0
2015-01-23 15:40:00,27.62,27.62,27.61,27.61,13600.0,27.62,27.62,27.61,27.61,13600.0
2015-01-23 15:45:00,27.61,27.63,27.57,27.61,44400.0,27.61,27.63,27.57,27.61,44400.0
2015-01-23 15:50:00,27.61,27.62,27.6,27.62,32800.0,27.61,27.62,27.6,27.62,32800.0
2015-01-23 15:55:00,27.62,27.62,27.58,27.61,83200.0,27.62,27.62,27.58,27.61,83200.0
2015-01-26 09:30:00,27.63,27.91,27.6,27.79,22000.0,27.63,27.91,27.6,27.79,22000.0
2015-01-26 09:35:00,27.79,27.79,27.54,27.54,23600.0,27.79,27.79,27.54,27.54,23600.0
2015-01-26 09:40:00,27.57,27.61,27.53,27.56,9600.0,27.57,27.61,27.53,27.56,9600.0
2015-01-26 09:45:00,27.54,27.55,27.49,27.49,16000.0,27.54,27.55,27.49,27.49,16000.0
2015-01-26 09:50:00,27.5,27.6,27.5,27.6,25200.0,27.5,27.6,27.5,27.6,25200.0
2015-01-26 09:55:00,27.61,27.62,27.58,27.58,8400.0,27.61,27.62,27.58,27.58,8400.0
2015-01-26 10:00:00,27.57,27.58,27.54,27.58,5200.0,27.57,27.58,27.54,27.58,5200.0
2015-01-26 10:05:00,27.65,27.71,27.61,27.71,6800.0,27.65,27.71,27.61,27.71,6800.0
2015-01-26 10:10:00,27.69,27.7,27.67,27.7,4800.0,27.69,27.7,27.67,27.7,4800.0
2015-01-26 10:15:00,27.72,27.74,27.66,27.69,19200.0,27.72,27.74,27.66,27.69,19200.0
2015-01-26 10:20:00,27.69,27.74,27.69,27.73,19600.0,27.69,27.74,27.69,27.73,19600.0
2015-01-26 10:25:00,27.73,27.77,27.72,27.77,10000.0,27.73,27.77,27.72,27.77,10000.0
2015-01-26 10:30:00,27.76,27.78,27.74,27.76,12400.0,27.76,27.78,27.74,27.76,12400.0
2015-01-26 10:35:00,27.75,27.77,27.73,27.75,16000.0,27.75,27.77,27.73,27.75,16000.0
2015-01-26 10:40:00,27.74,27.77,27.73,27.74,25200.0,27.74,27.77,27.73,27.74,25200.0
2015-01-26 10:45:00,27.74,27.78,27.71,27.71,24000.0,27.74,27.78,27.71,27.71,24000.0
2015-01-26 10:50:00,27.72,27.75,27.71,27.74,27200.0,27.72,27.75,27.71,27.74,27200.0
2015-01-26 10:55:00,27.74,27.75,27.71,27.74,20000.0,27.74,27.75,27.71,27.74,20000.0
2015-01-26 11:00:00,27.72,27.75,27.72,27.74,15600.0,27.72,27.75,27.72,27.74,15600.0
2015-01-26 11:05:00,27.74,27.75,27.72,27.72,16800.0,27.74,27.75,27.72,27.72,16800.0
2015-01-26 11:10:00,27.72,27.74,27.71,27.73,9600.0,27.72,27.74,27.71,27.73,9600.0
2015-01-26 11:15:00,27.73,27.73,27.71,27.71,5600.0,27.73,27.73,27.71,27.71,5600.0
2015-01-26 11:20:00,27.71,27.73,27.71,27.72,7600.0,27.71,27.73,27.71,27.72,7600.0
2015-01-26 11:25:00,27.72,27.75,27.71,27.75,20800.0,27.72,27.75,27.71,27.75,20800.0
2015-01-26 11:30:00,27.75,27.78,27.75,27.75,12000.0,27.75,27.78,27.75,27.75,12000.0
2015-01-26 11:35:00,27.76,27.76,27.74,27.75,8800.0,27.76,27.76,27.74,27.75,8800.0
2015-01-26 11:40:00,27.78,27.82,27.77,27.82,6400.0,27.78,27.82,27.77,27.82,6400.0
2015-01-26 11:45:00,27.81,27.83,27.8,27.82,4400.0,27.81,27.83,27.8,27.82,4400.0
2015-01-26 11:50:00,27.84,27.9,27.84,27.9,9600.0,27.84,27.9,27.84,27.9,9600.0
2015-01-26 11:55:00,27.9,27.91,27.89,27.9,9200.0,27.9,27.91,27.89,27.9,9200.0
2015-01-26 12:00:00,27.91,27.93,27.9,27.92,11200.0,27.91,27.93,27.9,27.92,11200.0
2015-01-26 12:05:00,27.93,27.94,27.92,27.94,4800.0,27.93,27.94,27.92,27.94,4800.0
2015-01-26 12:10:00,27.95,27.96,27.93,27.94,8800.0,27.95,27.96,27.93,27.94,8800.0
2015-01-26 12:15:00,27.93,27.97,27.93,27.97,5600.0,27.93,27.97,27.93,27.97,5600.0
2015-01-26 12:20:00,27.98,27.99,27.96,27.96,11600.0,27.98,27.99,27.96,27.96,11600.0
2015-01-26 12:25:00,27.97,27.97,27.95,27.96,7200.0,27.97,27.97,27.95,27.96,7200.0
2015-01-26 12:30:00,27.98,27.99,27.86,27.89,25600.0,27.98,27.99,27.86,27.89,25600.0
2015-01-26 12:35:00,27.87,27.95,27.85,27.95,28400.0,27.87,27.95,27.85,27.95,28400.0
2015-01-26 12:40:00,27.98,27.99,27.95,27.95,3200.0,27.98,27.99,27.95,27.95,3200.0
2015-01-26 12:45:00,27.96,28.0,27.96,27.97,7600.0,27.96,28.0,27.96,27.97,7600.0
2015-01-26 12:50:00,27.97,27.98,27.97,27.98,3600.0,27.97,27.98,27.97,27.98,3600.0
2015-01-26 12:55:00,27.97,27.98,27.97,27.98,2000.0,27.97,27.98,27.97,27.98,2000.0
2015-01-26 13:00:00,27.97,27.98,27.96,27.98,5600.0,27.97,27.98,27.96,27.98,5600.0
2015-01-26 13:05:00,27.98,27.98,27.94,27.94,34400.0,27.98,27.98,27.94,27.94,34400.0
2015-01-26 13:10:00,27.96,27.98,27.96,27.97,9600.0,27.96,27.98,27.96,27.97,9600.0
2015-01-26 13:15:00,27.97,27.98,27.96,27.97,6000.0,27.97,27.98,27.96,27.97,6000.0
2015-01-26 13:20:00,27.97,27.97,27.93,27.94,8800.0,27.97,27.97,27.93,27.94,8800.0
2015-01-26 13:25:00,27.93,27.93,27.9,27.9,5600.0,27.93,27.93,27.9,27.9,5600.0
2015-01-26 13:30:00,27.9,27.91,27.9,27.9,10400.0,27.9,27.91,27.9,27.9,10400.0
2015-01-26 13:35:00,27.89,27.92,27.89,27.91,21200.0,27.89,27.92,27.89,27.91,21200.0
2015-01-26 13:40:00,27.91,27.91,27.88,27.9,6400.0,27.91,27.91,27.88,27.9,6400.0
2015-01-26 13:45:00,27.91,27.94,27.91,27.92,8400.0,27.91,27.94,27.91,27.92,8400.0
2015-01-26 13:50:00,27.92,27.92,27.9,27.9,9600.0,27.92,27.92,27.9,27.9,9600.0
2015-01-26 13:55:00,27.89,27.91,27.89,27.9,10000.0,27.89,27.91,27.89,27.9,10000.0
2015-01-26 14:00:00,27.9,27.91,27.89,27.9,5600.0,27.9,27.91,27.89,27.9,5600.0
2015-01-26 14:05:00,27.89,27.92,27.89,27.9,24800.0,27.89,27.92,27.89,27.9,24800.0
2015-01-26 14:10:00,27.91,27.91,27.86,27.86,5200.0,27.91,27.91,27.86,27.86,5200.0
2015-01-26 14:15:00,27.86,27.88,27.86,27.86,5200.0,27.86,27.88,27.86,27.86,5200.0
2015-01-26 14:20:00,27.86,27.86,27.84,27.86,4400.0,27.86,27.86,27.84,27.86,4400.0
2015-01-26 14:25:00,27.85,27.85,27.84,27.84,2400.0,27.85,27.85,27.84,27.84,2400.0
2015-01-26 14:30:00,27.85,27.86,27.85,27.85,4000.0,27.85,27.86,27.85,27.85,4000.0
2015-01-26 14:35:00,27.85,27.86,27.85,27.86,6400.0,27.85,27.86,27.85,27.86,6400.0
2015-01-26 14:40:00,27.86,27.87,27.85,27.85,6800.0,27.86,27.87,27.85,27.85,6800.0
2015-01-26 14:45:00,27.85,27.85,27.81,27.82,16000.0,27.85,27.85,27.81,27.82,16000.0
2015-01-26 14:50:00,27.81,27.82,27.81,27.82,6400.0,27.81,27.82,27.81,27.82,6400.0
2015-01-26 14:55:00,27.83,27.83,27.81,27.82,7200.0,27.83,27.83,27.81,27.82,7200.0
2015-01-26 15:00:00,27.82,27.82,27.78,27.79,9200.0,27.82,27.82,27.78,27.79,9200.0
2015-01-26 15:05:00,27.79,27.81,27.79,27.81,2800.0,27.79,27.81,27.79,27.81,2800.0
2015-01-26 15:10:00,27.81,27.86,27.81,27.85,7200.0,27.81,27.86,27.81,27.85,7200.0
2015-01-26 15:15:00,27.85,27.85,27.84,27.85,20000.0,27.85,27.85,27.84,27.85,20000.0
2015-01-26 15:20:00,27.85,27.87,27.85,27.87,12000.0,27.85,27.87,27.85,27.87,12000.0
2015-01-26 15:25:00,27.87,27.9,27.86,27.87,4000.0,27.87,27.9,27.86,27.87,4000.0
2015-01-26 15:30:00,27.87,27.88,27.86,27.88,10000.0,27.87,27.88,27.86,27.88,10000.0
2015-01-26 15:35:00,27.88,27.9,27.88,27.9,7200.0,27.88,27.9,27.88,27.9,7200.0
2015-01-26 15:40:00,27.88,27.88,27.86,27.86,10400.0,27.88,27.88,27.86,27.86,10400.0
2015-01-26 15:45:00,27.86,27.86,27.84,27.84,16400.0,27.86,27.86,27.84,27.84,16400.0
2015-01-26 15:50:00,27.84,27.89,27.84,27.88,23200.0,27.84,27.89,27.84,27.88,23200.0
2015-01-26 15:55:00,27.88,27.96,27.88,27.95,71600.0,27.88,27.96,27.88,27.95,71600.0
2015-01-27 09:30:00,27.85,27.87,27.75,27.87,28000.0,27.85,27.87,27.75,27.87,28000.0
2015-01-27 09:35:00,27.86,27.88,27.76,27.88,39200.0,27.86,27.88,27.76,27.88,39200.0
2015-01-27 09:40:00,27.85,27.91,27.79,27.79,32000.0,27.85,27.91,27.79,27.79,32000.0
2015-01-27 09:45:00,27.8,27.82,27.77,27.8,10400.0,27.8,27.82,27.77,27.8,10400.0
2015-01-27 09:50:00,27.81,27.81,27.71,27.75,17200.0,27.81,27.81,27.71,27.75,17200.0
2015-01-27 09:55:00,27.75,27.77,27.75,27.77,4400.0,27.75,27.77,27.75,27.77,4400.0
2015-01-27 10:00:00,27.75,27.94,27.74,27.92,64000.0,27.75,27.94,27.74,27.92,64000.0
2015-01-27 10:05:00,27.92,27.98,27.92,27.98,10800.0,27.92,27.98,27.92,27.98,10800.0
2015-01-27 10:10:00,27.99,28.0,27.9,27.91,16000.0,27.99,28.0,27.9,27.91,16000.0
2015-01-27 10:15:00,27.89,27.91,27.88,27.88,12400.0,27.89,27.91,27.88,27.88,12400.0
2015-01-27 10:20:00,27.88,27.88,27.78,27.78,5600.0,27.88,27.88,27.78,27.78,5600.0
2015-01-27 10:25:00,27.79,27.82,27.77,27.79,10800.0,27.79,27.82,27.77,27.79,10800.0
2015-01-27 10:30:00,27.78,27.79,27.7,27.7,9600.0,27.78,27.79,27.7,27.7,9600.0
2015-01-27 10:35:00,27.7,27.7,27.65,27.68,10000.0,27.7,27.7,27.65,27.68,10000.0
2015-01-27 10:40:00,27.66,27.68,27.63,27.63,6400.0,27.66,27.68,27.63,27.63,6400.0
2015-01-27 10:45:00,27.64,27.65,27.61,27.63,5200.0,27.64,27.65,27.61,27.63,5200.0
2015-01-27 10:50:00,27.62,27.65,27.58,27.58,24800.0,27.62,27.65,27.58,27.58,24800.0
2015-01-27 10:55:00,27.59,27.68,27.58,27.68,19600.0,27.59,27.68,27.58,27.68,19600.0
2015-01-27 11:00:00,27.69,27.76,27.69,27.73,6000.0,27.69,27.76,27.69,27.73,6000.0
2015-01-27 11:05:00,27.74,27.83,27.73,27.83,12800.0,27.74,27.83,27.73,27.83,12800.0
2015-01-27 11:10:00,27.84,27.86,27.84,27.86,8800.0,27.84,27.86,27.84,27.86,8800.0
2015-01-27 11:15:00,27.85,27.88,27.84,27.88,10400.0,27.85,27.88,27.84,27.88,10400.0
2015-01-27 11:20:00,27.88,27.88,27.83,27.83,4800.0,27.88,27.88,27.83,27.83,4800.0
2015-01-27 11:25:00,27.85,27.9,27.84,27.9,9200.0,27.85,27.9,27.84,27.9,9200.0
2015-01-27 11:30:00,27.92,27.93,27.91,27.91,3200.0,27.92,27.93,27.91,27.91,3200.0
2015-01-27 11:35:00,27.92,27.95,27.92,27.94,3600.0,27.92,27.95,27.92,27.94,3600.0
2015-01-27 11:40:00,27.92,27.93,27.9,27.91,4800.0,27.92,27.93,27.9,27.91,4800.0
2015-01-27 11:45:00,27.91,27.92,27.89,27.91,6800.0,27.91,27.92,27.89,27.91,6800.0
2015-01-27 11:50:00,27.92,27.92,27.87,27.87,3200.0,27.92,27.92,27.87,27.87,3200.0
2015-01-27 11:55:00,27.85,27.85,27.78,27.78,5200.0,27.85,27.85,27.78,27.78,5200.0
2015-01-27 12:00:00,27.78,27.79,27.76,27.79,3600.0,27.78,27.79,27.76,27.79,3600.0
2015-01-27 12:05:00,27.77,27.8,27.77,27.8,4800.0,27.77,27.8,27.77,27.8,4800.0
2015-01-27 12:10:00,27.79,27.79,27.75,27.78,7600.0,27.79,27.79,27.75,27.78,7600.0
2015-01-27 12:15:00,27.77,27.79,27.77,27.79,5600.0,27.77,27.79,27.77,27.79,5600.0
2015-01-27 12:20:00,27.81,27.81,27.8,27.8,800.0,27.81,27.81,27.8,27.8,800.0
2015-01-27 12:25:00,27.84,27.92,27.84,27.91,6000.0,27.84,27.92,27.84,27.91,6000.0
2015-01-27 12:30:00,27.91,27.91,27.86,27.88,6800.0,27.91,27.91,27.86,27.88,6800.0
2015-01-27 12:35:00,27.92,27.92,27.86,27.86,4800.0,27.92,27.92,27.86,27.86,4800.0
2015-01-27 12:40:00,27.88,27.88,27.86,27.88,2400.0,27.88,27.88,27.86,27.88,2400.0
2015-01-27 12:45:00,27.89,27.89,27.82,27.82,6000.0,27.89,27.89,27.82,27.82,6000.0
2015-01-27 12:50:00,27.83,27.84,27.82,27.84,4800.0,27.83,27.84,27.82,27.84,4800.0
2015-01-27 12:55:00,27.84,27.89,27.84,27.89,3200.0,27.84,27.89,27.84,27.89,3200.0
2015-01-27 13:00:00,27.9,27.9,27.88,27.88,2800.0,27.9,27.9,27.88,27.88,2800.0
2015-01-27 13:05:00,27.92,27.92,27.88,27.89,4000.0,27.92,27.92,27.88,27.89,4000.0
2015-01-27 13:10:00,27.91,27.91,27.88,27.89,9600.0,27.91,27.91,27.88,27.89,9600.0
2015-01-27 13:15:00,27.93,27.95,27.93,27.95,1600.0,27.93,27.95,27.93,27.95,1600.0
2015-01-27 13:20:00,27.93,27.95,27.92,27.93,3600.0,27.93,27.95,27.92,27.93,3600.0
2015-01-27 13:25:00,27.92,27.92,27.9,27.91,5200.0,27.92,27.92,27.9,27.91,5200.0
2015-01-27 13:30:00,27.92,27.92,27.88,27.88,6400.0,27.92,27.92,27.88,27.88,6400.0
2015-01-27 13:35:00,27.89,27.89,27.87,27.89,4000.0,27.89,27.89,27.87,27.89,4000.0
2015-01-27 13:40:00,27.89,27.89,27.86,27.86,2800.0,27.89,27.89,27.86,27.86,2800.0
2015-01-27 13:45:00,27.86,27.87,27.85,27.85,6000.0,27.86,27.87,27.85,27.85,6000.0
2015-01-27 13:50:00,27.84,27.85,27.8,27.8,6400.0,27.84,27.85,27.8,27.8,6400.0
2015-01-27 13:55:00,27.81,27.82,27.79,27.82,4800.0,27.81,27.82,27.79,27.82,4800.0
2015-01-27 14:00:00,27.81,27.84,27.81,27.84,6800.0,27.81,27.84,27.81,27.84,6800.0
2015-01-27 14:05:00,27.84,27.84,27.83,27.84,3200.0,27.84,27.84,27.83,27.84,3200.0
2015-01-27 14:10:00,27.85,27.85,27.85,27.85,1200.0,27.85,27.85,27.85,27.85,1200.0
2015-01-27 14:15:00,27.86,27.86,27.85,27.86,4000.0,27.86,27.86,27.85,27.86,4000.0
2015-01-27 14:20:00,27.87,27.93,27.87,27.89,14800.0,27.87,27.93,27.87,27.89,14800.0
2015-01-27 14:25:00,27.89,27.92,27.88,27.88,14400.0,27.89,27.92,27.88,27.88,14400.0
2015-01-27 14:30:00,27.87,27.89,27.87,27.89,3200.0,27.87,27.89,27.87,27.89,3200.0
2015-01-27 14:35:00,27.89,27.89,27.88,27.88,2400.0,27.89,27.89,27.88,27.88,2400.0
2015-01-27 14:40:00,27.87,27.89,27.85,27.89,7200.0,27.87,27.89,27.85,27.89,7200.0
2015-01-27 14:45:00,27.88,27.88,27.87,27.87,2800.0,27.88,27.88,27.87,27.87,2800.0
2015-01-27 14:50:00,27.89,27.93,27.88,27.89,6800.0,27.89,27.93,27.88,27.89,6800.0
2015-01-27 14:55:00,27.88,27.88,27.86,27.88,2800.0,27.88,27.88,27.86,27.88,2800.0
2015-01-27 15:00:00,27.88,27.9,27.88,27.9,6000.0,27.88,27.9,27.88,27.9,6000.0
2015-01-27 15:05:00,27.89,27.89,27.87,27.88,6400.0,27.89,27.89,27.87,27.88,6400.0
2015-01-27 15:10:00,27.88,27.88,27.86,27.88,9600.0,27.88,27.88,27.86,27.88,9600.0
2015-01-27 15:15:00,27.86,27.87,27.83,27.83,12800.0,27.86,27.87,27.83,27.83,12800.0
2015-01-27 15:20:00,27.82,27.82,27.8,27.81,4800.0,27.82,27.82,27.8,27.81,4800.0
2015-01-27 15:25:00,27.8,27.81,27.78,27.78,8800.0,27.8,27.81,27.78,27.78,8800.0
2015-01-27 15:30:00,27.78,27.82,27.78,27.81,9600.0,27.78,27.82,27.78,27.81,9600.0
2015-01-27 15:35:00,27.81,27.81,27.77,27.81,13600.0,27.81,27.81,27.77,27.81,13600.0
2015-01-27 15:40:00,27.8,27.83,27.8,27.83,7600.0,27.8,27.83,27.8,27.83,7600.0
2015-01-27 15:45:00,27.84,27.84,27.81,27.81,7600.0,27.84,27.84,27.81,27.81,7600.0
2015-01-27 15:50:00,27.8,27.81,27.79,27.81,9200.0,27.8,27.81,27.79,27.81,9200.0
2015-01-27 15:55:00,27.8,27.84,27.78,27.82,35200.0,27.8,27.84,27.78,27.82,35200.0
2015-01-28 09:30:00,27.93,27.94,27.82,27.83,22800.0,27.93,27.94,27.82,27.83,22800.0
2015-01-28 09:35:00,27.82,27.85,27.76,27.85,11200.0,27.82,27.85,27.76,27.85,11200.0
2015-01-28 09:40:00,27.85,27.85,27.85,27.85,0.0,27.85,27.85,27.85,27.85,0.0
2015-01-28 09:45:00,27.94,27.94,27.86,27.92,27200.0,27.94,27.94,27.86,27.92,27200.0
2015-01-28 09:50:00,27.94,27.95,27.89,27.94,10400.0,27.94,27.95,27.89,27.94,10400.0
2015-01-28 09:55:00,27.99,28.05,27.94,28.04,19200.0,27.99,28.05,27.94,28.04,19200.0
2015-01-28 10:00:00,28.0,28.06,27.99,28.03,16800.0,28.0,28.06,27.99,28.03,16800.0
2015-01-28 10:05:00,28.03,28.07,28.0,28.03,23600.0,28.03,28.07,28.0,28.03,23600.0
2015-01-28 10:10:00,28.0,28.0,27.95,27.95,3600.0,28.0,28.0,27.95,27.95,3600.0
2015-01-28 10:15:00,27.91,27.91,27.86,27.9,14400.0,27.91,27.91,27.86,27.9,14400.0
2015-01-28 10:20:00,27.88,27.97,27.88,27.92,28800.0,27.88,27.97,27.88,27.92,28800.0
2015-01-28 10:25:00,27.94,27.96,27.9,27.93,26400.0,27.94,27.96,27.9,27.93,26400.0
2015-01-28 10:30:00,27.93,27.93,27.8,27.81,22400.0,27.93,27.93,27.8,27.81,22400.0
2015-01-28 10:35:00,27.78,27.82,27.78,27.78,2800.0,27.78,27.82,27.78,27.78,2800.0
2015-01-28 10:40:00,27.78,27.78,27.65,27.66,33600.0,27.78,27.78,27.65,27.66,33600.0
2015-01-28 10:45:00,27.63,27.63,27.59,27.59,5600.0,27.63,27.63,27.59,27.59,5600.0
2015-01-28 10:50:00,27.6,27.63,27.54,27.56,5600.0,27.6,27.63,27.54,27.56,5600.0
2015-01-28 10:55:00,27.53,27.54,27.47,27.54,18000.0,27.53,27.54,27.47,27.54,18000.0
2015-01-28 11:00:00,27.55,27.58,27.54,27.57,9200.0,27.55,27.58,27.54,27.57,9200.0
2015-01-28 11:05:00,27.59,27.65,27.57,27.63,71200.0,27.59,27.65,27.57,27.63,71200.0
2015-01-28 11:10:00,27.63,27.63,27.57,27.57,7600.0,27.63,27.63,27.57,27.57,7600.0
2015-01-28 11:15:00,27.54,27.55,27.51,27.55,8000.0,27.54,27.55,27.51,27.55,8000.0
2015-01-28 11:20:00,27.55,27.59,27.54,27.59,2000.0,27.55,27.59,27.54,27.59,2000.0
2015-01-28 11:25:00,27.59,27.6,27.58,27.6,4000.0,27.59,27.6,27.58,27.6,4000.0
2015-01-28 11:30:00,27.61,27.67,27.6,27.67,9200.0,27.61,27.67,27.6,27.67,9200.0
2015-01-28 11:35:00,27.69,27.75,27.68,27.7,33600.0,27.69,27.75,27.68,27.7,33600.0
2015-01-28 11:40:00,27.69,27.69,27.63,27.64,9600.0,27.69,27.69,27.63,27.64,9600.0
2015-01-28 11:45:00,27.66,27.69,27.66,27.67,14000.0,27.66,27.69,27.66,27.67,14000.0
2015-01-28 11:50:00,27.65,27.65,27.62,27.62,1600.0,27.65,27.65,27.62,27.62,1600.0
2015-01-28 11:55:00,27.61,27.67,27.61,27.67,6400.0,27.61,27.67,27.61,27.67,6400.0
2015-01-28 12:00:00,27.67,27.73,27.66,27.66,34400.0,27.67,27.73,27.66,27.66,34400.0
2015-01-28 12:05:00,27.65,27.65,27.65,27.65,1200.0,27.65,27.65,27.65,27.65,1200.0
2015-01-28 12:10:00,27.65,27.65,27.6,27.6,2400.0,27.65,27.65,27.6,27.6,2400.0
2015-01-28 12:15:00,27.61,27.68,27.61,27.68,4400.0,27.61,27.68,27.61,27.68,4400.0
2015-01-28 12:20:00,27.69,27.69,27.65,27.67,40000.0,27.69,27.69,27.65,27.67,40000.0
2015-01-28 12:25:00,27.67,27.68,27.65,27.66,12000.0,27.67,27.68,27.65,27.66,12000.0
2015-01-28 12:30:00,27.64,27.64,27.64,27.64,400.0,27.64,27.64,27.64,27.64,400.0
2015-01-28 12:35:00,27.61,27.66,27.59,27.61,50400.0,27.61,27.66,27.59,27.61,50400.0
2015-01-28 12:40:00,27.61,27.62,27.59,27.6,15200.0,27.61,27.62,27.59,27.6,15200.0
2015-01-28 12:45:00,27.61,27.65,27.6,27.65,3200.0,27.61,27.65,27.6,27.65,3200.0
2015-01-28 12:50:00,27.66,27.66,27.61,27.62,7200.0,27.66,27.66,27.61,27.62,7200.0
2015-01-28 12:55:00,27.62,27.65,27.62,27.65,6800.0,27.62,27.65,27.62,27.65,6800.0
2015-01-28 13:00:00,27.63,27.63,27.62,27.63,1600.0,27.63,27.63,27.62,27.63,1600.0
2015-01-28 13:05:00,27.62,27.64,27.62,27.64,2800.0,27.62,27.64,27.62,27.64,2800.0
2015-01-28 13:10:00,27.61,27.61,27.6,27.6,6000.0,27.61,27.61,27.6,27.6,6000.0
2015-01-28 13:15:00,27.59,27.62,27.56,27.58,22800.0,27.59,27.62,27.56,27.58,22800.0
2015-01-28 13:20:00,27.56,27.58,27.56,27.58,2800.0,27.56,27.58,27.56,27.58,2800.0
2015-01-28 13:25:00,27.54,27.54,27.52,27.52,2000.0,27.54,27.54,27.52,27.52,2000.0
2015-01-28 13:30:00,27.5,27.54,27.5,27.54,8400.0,27.5,27.54,27.5,27.54,8400.0
2015-01-28 13:35:00,27.53,27.56,27.53,27.56,3200.0,27.53,27.56,27.53,27.56,3200.0
2015-01-28 13:40:00,27.55,27.55,27.54,27.55,4400.0,27.55,27.55,27.54,27.55,4400.0
2015-01-28 13:45:00,27.56,27.58,27.56,27.56,3600.0,27.56,27.58,27.56,27.56,3600.0
2015-01-28 13:50:00,27.56,27.59,27.56,27.59,16800.0,27.56,27.59,27.56,27.59,16800.0
2015-01-28 13:55:00,27.6,27.6,27.56,27.56,2000.0,27.6,27.6,27.56,27.56,2000.0
2015-01-28 14:00:00,27.55,27.69,27.55,27.61,16400.0,27.55,27.69,27.55,27.61,16400.0
2015-01-28 14:05:00,27.58,27.58,27.51,27.51,3200.0,27.58,27.58,27.51,27.51,3200.0
2015-01-28 14:10:00,27.53,27.56,27.48,27.56,42000.0,27.53,27.56,27.48,27.56,42000.0
2015-01-28 14:15:00,27.58,27.65,27.58,27.63,4000.0,27.58,27.65,27.58,27.63,4000.0
2015-01-28 14:20:00,27.6,27.6,27.57,27.59,4400.0,27.6,27.6,27.57,27.59,4400.0
2015-01-28 14:25:00,27.61,27.61,27.5,27.5,8800.0,27.61,27.61,27.5,27.5,8800.0
2015-01-28 14:30:00,27.5,27.53,27.42,27.44,13200.0,27.5,27.53,27.42,27.44,13200.0
2015-01-28 14:35:00,27.46,27.52,27.45,27.52,4000.0,27.46,27.52,27.45,27.52,4000.0
2015-01-28 14:40:00,27.46,27.5,27.46,27.5,3200.0,27.46,27.5,27.46,27.5,3200.0
2015-01-28 14:45:00,27.5,27.51,27.46,27.46,4800.0,27.5,27.51,27.46,27.46,4800.0
2015-01-28 14:50:00,27.47,27.53,27.47,27.53,3200.0,27.47,27.53,27.47,27.53,3200.0
2015-01-28 14:55:00,27.54,27.54,27.51,27.52,5200.0,27.54,27.54,27.51,27.52,5200.0
2015-01-28 15:00:00,27.51,27.55,27.49,27.52,4800.0,27.51,27.55,27.49,27.52,4800.0
2015-01-28 15:05:00,27.51,27.53,27.49,27.53,8400.0,27.51,27.53,27.49,27.53,8400.0
2015-01-28 15:10:00,27.52,27.52,27.47,27.48,6400.0,27.52,27.52,27.47,27.48,6400.0
2015-01-28 15:15:00,27.49,27.49,27.4,27.44,40400.0,27.49,27.49,27.4,27.44,40400.0
2015-01-28 15:20:00,27.44,27.45,27.43,27.43,4400.0,27.44,27.45,27.43,27.43,4400.0
2015-01-28 15:25:00,27.43,27.44,27.41,27.43,16400.0,27.43,27.44,27.41,27.43,16400.0
2015-01-28 15:30:00,27.45,27.46,27.37,27.37,15200.0,27.45,27.46,27.37,27.37,15200.0
2015-01-28 15:35:00,27.36,27.41,27.36,27.38,24000.0,27.36,27.41,27.36,27.38,24000.0
2015-01-28 15:40:00,27.37,27.38,27.33,27.35,50400.0,27.37,27.38,27.33,27.35,50400.0
2015-01-28 15:45:00,27.38,27.44,27.33,27.44,23600.0,27.38,27.44,27.33,27.44,23600.0
2015-01-28 15:50:00,27.42,27.46,27.4,27.45,36800.0,27.42,27.46,27.4,27.45,36800.0
2015-01-28 15:55:00,27.46,27.49,27.42,27.42,104000.0,27.46,27.49,27.42,27.42,104000.0
2015-01-29 09:30:00,27.5,27.5,27.35,27.43,30800.0,27.5,27.5,27.35,27.43,30800.0
2015-01-29 09:35:00,27.42,27.54,27.42,27.45,10000.0,27.42,27.54,27.42,27.45,10000.0
2015-01-29 09:40:00,27.38,27.47,27.35,27.41,20800.0,27.38,27.47,27.35,27.41,20800.0
2015-01-29 09:45:00,27.42,27.46,27.35,27.4,63600.0,27.42,27.46,27.35,27.4,63600.0
2015-01-29 09:50:00,27.42,27.51,27.38,27.5,41200.0,27.42,27.51,27.38,27.5,41200.0
2015-01-29 09:55:00,27.54,27.56,27.4,27.46,26400.0,27.54,27.56,27.4,27.46,26400.0
2015-01-29 10:00:00,27.45,27.52,27.44,27.49,15600.0,27.45,27.52,27.44,27.49,15600.0
2015-01-29 10:05:00,27.48,27.51,27.39,27.39,17600.0,27.48,27.51,27.39,27.39,17600.0
2015-01-29 10:10:00,27.42,27.49,27.4,27.48,5200.0,27.42,27.49,27.4,27.48,5200.0
2015-01-29 10:15:00,27.44,27.46,27.43,27.46,16000.0,27.44,27.46,27.43,27.46,16000.0
2015-01-29 10:20:00,27.44,27.44,27.32,27.37,23200.0,27.44,27.44,27.32,27.37,23200.0
2015-01-29 10:25:00,27.37,27.45,27.37,27.45,13600.0,27.37,27.45,27.37,27.45,13600.0
2015-01-29 10:30:00,27.44,27.45,27.37,27.37,20400.0,27.44,27.45,27.37,27.37,20400.0
2015-01-29 10:35:00,27.38,27.39,27.36,27.39,32800.0,27.38,27.39,27.36,27.39,32800.0
2015-01-29 10:40:00,27.39,27.39,27.32,27.36,35200.0,27.39,27.39,27.32,27.36,35200.0
2015-01-29 10:45:00,27.36,27.38,27.31,27.38,22800.0,27.36,27.38,27.31,27.38,22800.0
2015-01-29 10:50:00,27.38,27.4,27.34,27.4,20400.0,27.38,27.4,27.34,27.4,20400.0
2015-01-29 10:55:00,27.4,27.46,27.39,27.45,19600.0,27.4,27.46,27.39,27.45,19600.0
2015-01-29 11:00:00,27.46,27.48,27.38,27.4,76800.0,27.46,27.48,27.38,27.4,76800.0
2015-01-29 11:05:00,27.39,27.43,27.35,27.43,43600.0,27.39,27.43,27.35,27.43,43600.0
2015-01-29 11:10:00,27.44,27.44,27.41,27.42,17200.0,27.44,27.44,27.41,27.42,17200.0
2015-01-29 11:15:00,27.42,27.43,27.4,27.41,10400.0,27.42,27.43,27.4,27.41,10400.0
2015-01-29 11:20:00,27.41,27.45,27.41,27.44,8400.0,27.41,27.45,27.41,27.44,8400.0
2015-01-29 11:25:00,27.41,27.41,27.37,27.4,18400.0,27.41,27.41,27.37,27.4,18400.0
2015-01-29 11:30:00,27.4,27.48,27.4,27.47,10400.0,27.4,27.48,27.4,27.47,10400.0
2015-01-29 11:35:00,27.48,27.5,27.48,27.5,13200.0,27.48,27.5,27.48,27.5,13200.0
2015-01-29 11:40:00,27.5,27.5,27.46,27.48,11200.0,27.5,27.5,27.46,27.48,11200.0
2015-01-29 11:45:00,27.48,27.5,27.46,27.47,6400.0,27.48,27.5,27.46,27.47,6400.0
2015-01-29 11:50:00,27.47,27.49,27.42,27.42,41200.0,27.47,27.49,27.42,27.42,41200.0
2015-01-29 11:55:00,27.43,27.44,27.41,27.42,34400.0,27.43,27.44,27.41,27.42,34400.0
2015-01-29 12:00:00,27.44,27.45,27.41,27.42,22800.0,27.44,27.45,27.41,27.42,22800.0
2015-01-29 12:05:00,27.43,27.43,27.41,27.41,5600.0,27.43,27.43,27.41,27.41,5600.0
2015-01-29 12:10:00,27.41,27.42,27.41,27.41,6000.0,27.41,27.42,27.41,27.41,6000.0
2015-01-29 12:15:00,27.41,27.45,27.41,27.42,8800.0,27.41,27.45,27.41,27.42,8800.0
2015-01-29 12:20:00,27.42,27.43,27.38,27.41,23200.0,27.42,27.43,27.38,27.41,23200.0
2015-01-29 12:25:00,27.42,27.44,27.42,27.43,7200.0,27.42,27.44,27.42,27.43,7200.0
2015-01-29 12:30:00,27.42,27.47,27.41,27.47,31200.0,27.42,27.47,27.41,27.47,31200.0
2015-01-29 12:35:00,27.47,27.47,27.43,27.43,6400.0,27.47,27.47,27.43,27.43,6400.0
2015-01-29 12:40:00,27.43,27.47,27.43,27.46,18000.0,27.43,27.47,27.43,27.46,18000.0
2015-01-29 12:45:00,27.44,27.47,27.43,27.44,17200.0,27.44,27.47,27.43,27.44,17200.0
2015-01-29 12:50:00,27.43,27.43,27.38,27.4,14000.0,27.43,27.43,27.38,27.4,14000.0
2015-01-29 12:55:00,27.42,27.45,27.36,27.37,58000.0,27.42,27.45,27.36,27.37,58000.0
2015-01-29 13:00:00,27.38,27.39,27.36,27.36,68800.0,27.38,27.39,27.36,27.36,68800.0
2015-01-29 13:05:00,27.36,27.39,27.35,27.36,133200.0,27.36,27.39,27.35,27.36,133200.0
2015-01-29 13:10:00,27.38,27.42,27.36,27.39,102000.0,27.38,27.42,27.36,27.39,102000.0
2015-01-29 13:15:00,27.41,27.41,27.37,27.39,47200.0,27.41,27.41,27.37,27.39,47200.0
2015-01-29 13:20:00,27.4,27.42,27.38,27.4,390000.0,27.4,27.42,27.38,27.4,390000.0
2015-01-29 13:25:00,27.39,27.4,27.38,27.39,19200.0,27.39,27.4,27.38,27.39,19200.0
2015-01-29 13:30:00,27.4,27.43,27.4,27.4,8800.0,27.4,27.43,27.4,27.4,8800.0
2015-01-29 13:35:00,27.39,27.42,27.39,27.4,32800.0,27.39,27.42,27.39,27.4,32800.0
2015-01-29 13:40:00,27.4,27.42,27.38,27.41,27200.0,27.4,27.42,27.38,27.41,27200.0
2015-01-29 13:45:00,27.41,27.43,27.39,27.43,28400.0,27.41,27.43,27.39,27.43,28400.0
2015-01-29 13:50:00,27.45,27.48,27.42,27.45,47200.0,27.45,27.48,27.42,27.45,47200.0
2015-01-29 13:55:00,27.46,27.47,27.42,27.42,25200.0,27.46,27.47,27.42,27.42,25200.0
2015-01-29 14:00:00,27.42,27.45,27.35,27.39,41200.0,27.42,27.45,27.35,27.39,41200.0
2015-01-29 14:05:00,27.38,27.4,27.36,27.36,14400.0,27.38,27.4,27.36,27.36,14400.0
2015-01-29 14:10:00,27.35,27.38,27.34,27.38,8400.0,27.35,27.38,27.34,27.38,8400.0
2015-01-29 14:15:00,27.38,27.42,27.38,27.38,6800.0,27.38,27.42,27.38,27.38,6800.0
2015-01-29 14:20:00,27.38,27.43,27.37,27.43,8400.0,27.38,27.43,27.37,27.43,8400.0
2015-01-29 14:25:00,27.43,27.48,27.43,27.47,13600.0,27.43,27.48,27.43,27.47,13600.0
2015-01-29 14:30:00,27.49,27.5,27.45,27.49,8800.0,27.49,27.5,27.45,27.49,8800.0
2015-01-29 14:35:00,27.49,27.55,27.47,27.53,18800.0,27.49,27.55,27.47,27.53,18800.0
2015-01-29 14:40:00,27.54,27.55,27.51,27.55,6800.0,27.54,27.55,27.51,27.55,6800.0
2015-01-29 14:45:00,27.55,27.56,27.54,27.55,13200.0,27.55,27.56,27.54,27.55,13200.0
2015-01-29 14:50:00,27.54,27.56,27.54,27.56,16400.0,27.54,27.56,27.54,27.56,16400.0
2015-01-29 14:55:00,27.55,27.56,27.53,27.56,41600.0,27.55,27.56,27.53,27.56,41600.0
2015-01-29 15:00:00,27.55,27.56,27.5,27.5,42000.0,27.55,27.56,27.5,27.5,42000.0
2015-01-29 15:05:00,27.5,27.56,27.5,27.56,14800.0,27.5,27.56,27.5,27.56,14800.0
2015-01-29 15:10:00,27.57,27.57,27.53,27.53,12800.0,27.57,27.57,27.53,27.53,12800.0
2015-01-29 15:15:00,27.53,27.56,27.51,27.56,7600.0,27.53,27.56,27.51,27.56,7600.0
2015-01-29 15:20:00,27.57,27.61,27.56,27.6,21200.0,27.57,27.61,27.56,27.6,21200.0
2015-01-29 15:25:00,27.61,27.63,27.61,27.62,11200.0,27.61,27.63,27.61,27.62,11200.0
2015-01-29 15:30:00,27.64,27.65,27.63,27.64,18000.0,27.64,27.65,27.63,27.64,18000.0
2015-01-29 15:35:00,27.64,27.7,27.64,27.7,11200.0,27.64,27.7,27.64,27.7,11200.0
2015-01-29 15:40:00,27.71,27.71,27.69,27.69,13200.0,27.71,27.71,27.69,27.69,13200.0
2015-01-29 15:45:00,27.66,27.66,27.62,27.64,20000.0,27.66,27.66,27.62,27.64,20000.0
2015-01-29 15:50:00,27.65,27.69,27.63,27.69,21200.0,27.65,27.69,27.63,27.69,21200.0
2015-01-29 15:55:00,27.69,27.71,27.66,27.69,54400.0,27.69,27.71,27.66,27.69,54400.0
2015-01-30 09:30:00,27.54,27.6,27.54,27.6,14400.0,27.54,27.6,27.54,27.6,14400.0
2015-01-30 09:35:00,27.58,27.58,27.5,27.5,5200.0,27.58,27.58,27.5,27.5,5200.0
2015-01-30 09:40:00,27.52,27.53,27.48,27.48,3600.0,27.52,27.53,27.48,27.48,3600.0
2015-01-30 09:45:00,27.53,27.55,27.48,27.51,14400.0,27.53,27.55,27.48,27.51,14400.0
2015-01-30 09:50:00,27.48,27.5,27.39,27.44,12800.0,27.48,27.5,27.39,27.44,12800.0
2015-01-30 09:55:00,27.45,27.45,27.35,27.38,33200.0,27.45,27.45,27.35,27.38,33200.0
2015-01-30 10:00:00,27.4,27.42,27.3,27.37,29600.0,27.4,27.42,27.3,27.37,29600.0
2015-01-30 10:05:00,27.39,27.47,27.34,27.47,32000.0,27.39,27.47,27.34,27.47,32000.0
2015-01-30 10:10:00,27.46,27.46,27.38,27.41,20000.0,27.46,27.46,27.38,27.41,20000.0
2015-01-30 10:15:00,27.42,27.43,27.36,27.36,16800.0,27.42,27.43,27.36,27.36,16800.0
2015-01-30 10:20:00,27.36,27.4,27.35,27.35,7600.0,27.36,27.4,27.35,27.35,7600.0
2015-01-30 10:25:00,27.36,27.41,27.36,27.39,34000.0,27.36,27.41,27.36,27.39,34000.0
2015-01-30 10:30:00,27.39,27.4,27.35,27.37,76400.0,27.39,27.4,27.35,27.37,76400.0
2015-01-30 10:35:00,27.39,27.4,27.35,27.38,30800.0,27.39,27.4,27.35,27.38,30800.0
2015-01-30 10:40:00,27.36,27.41,27.36,27.41,14000.0,27.36,27.41,27.36,27.41,14000.0
2015-01-30 10:45:00,27.42,27.43,27.4,27.4,10000.0,27.42,27.43,27.4,27.4,10000.0
2015-01-30 10:50:00,27.4,27.4,27.36,27.36,23600.0,27.4,27.4,27.36,27.36,23600.0
2015-01-30 10:55:00,27.36,27.39,27.29,27.39,144000.0,27.36,27.39,27.29,27.39,144000.0
2015-01-30 11:00:00,27.38,27.4,27.38,27.39,22000.0,27.38,27.4,27.38,27.39,22000.0
2015-01-30 11:05:00,27.41,27.41,27.36,27.39,41600.0,27.41,27.41,27.36,27.39,41600.0
2015-01-30 11:10:00,27.36,27.4,27.36,27.38,94400.0,27.36,27.4,27.36,27.38,94400.0
2015-01-30 11:15:00,27.38,27.41,27.36,27.41,39200.0,27.38,27.41,27.36,27.41,39200.0
2015-01-30 11:20:00,27.41,27.42,27.38,27.39,301200.0,27.41,27.42,27.38,27.39,301200.0
2015-01-30 11:25:00,27.38,27.45,27.38,27.45,19600.0,27.38,27.45,27.38,27.45,19600.0
2015-01-30 11:30:00,27.44,27.47,27.42,27.47,10800.0,27.44,27.47,27.42,27.47,10800.0
2015-01-30 11:35:00,27.41,27.41,27.41,27.41,400.0,27.41,27.41,27.41,27.41,400.0
2015-01-30 11:40:00,27.41,27.41,27.31,27.37,18000.0,27.41,27.41,27.31,27.37,18000.0
2015-01-30 11:45:00,27.38,27.43,27.36,27.39,13200.0,27.38,27.43,27.36,27.39,13200.0
2015-01-30 11:50:00,27.41,27.41,27.35,27.35,8400.0,27.41,27.41,27.35,27.35,8400.0
2015-01-30 11:55:00,27.36,27.48,27.36,27.48,12800.0,27.36,27.48,27.36,27.48,12800.0
2015-01-30 12:00:00,27.48,27.55,27.47,27.55,12000.0,27.48,27.55,27.47,27.55,12000.0
2015-01-30 12:05:00,27.55,27.56,27.5,27.5,11200.0,27.55,27.56,27.5,27.5,11200.0
2015-01-30 12:10:00,27.51,27.56,27.47,27.55,26000.0,27.51,27.56,27.47,27.55,26000.0
2015-01-30 12:15:00,27.54,27.56,27.52,27.52,6800.0,27.54,27.56,27.52,27.52,6800.0
2015-01-30 12:20:00,27.52,27.56,27.52,27.56,5600.0,27.52,27.56,27.52,27.56,5600.0
2015-01-30 12:25:00,27.56,27.57,27.51,27.53,7200.0,27.56,27.57,27.51,27.53,7200.0
2015-01-30 12:30:00,27.52,27.52,27.5,27.51,1600.0,27.52,27.52,27.5,27.51,1600.0
2015-01-30 12:35:00,27.48,27.48,27.44,27.44,2000.0,27.48,27.48,27.44,27.44,2000.0
2015-01-30 12:40:00,27.45,27.45,27.43,27.43,1600.0,27.45,27.45,27.43,27.43,1600.0
2015-01-30 12:45:00,27.45,27.45,27.42,27.43,2000.0,27.45,27.45,27.42,27.43,2000.0
2015-01-30 12:50:00,27.42,27.42,27.35,27.35,4000.0,27.42,27.42,27.35,27.35,4000.0
2015-01-30 12:55:00,27.36,27.37,27.34,27.34,12400.0,27.36,27.37,27.34,27.34,12400.0
2015-01-30 13:00:00,27.38,27.39,27.38,27.39,1200.0,27.38,27.39,27.38,27.39,1200.0
2015-01-30 13:05:00,27.38,27.38,27.35,27.35,1200.0,27.38,27.38,27.35,27.35,1200.0
2015-01-30 13:10:00,27.33,27.36,27.33,27.35,6000.0,27.33,27.36,27.33,27.35,6000.0
2015-01-30 13:15:00,27.35,27.37,27.33,27.37,18800.0,27.35,27.37,27.33,27.37,18800.0
2015-01-30 13:20:00,27.37,27.41,27.36,27.37,8800.0,27.37,27.41,27.36,27.37,8800.0
2015-01-30 13:25:00,27.39,27.39,27.39,27.39,400.0,27.39,27.39,27.39,27.39,400.0
2015-01-30 13:30:00,27.4,27.42,27.38,27.39,15600.0,27.4,27.42,27.38,27.39,15600.0
2015-01-30 13:35:00,27.39,27.39,27.37,27.37,1600.0,27.39,27.39,27.37,27.37,1600.0
2015-01-30 13:40:00,27.35,27.4,27.34,27.4,9200.0,27.35,27.4,27.34,27.4,9200.0
2015-01-30 13:45:00,27.41,27.48,27.41,27.48,14000.0,27.41,27.48,27.41,27.48,14000.0
2015-01-30 13:50:00,27.45,27.45,27.44,27.45,2400.0,27.45,27.45,27.44,27.45,2400.0
2015-01-30 13:55:00,27.45,27.49,27.45,27.45,9600.0,27.45,27.49,27.45,27.45,9600.0
2015-01-30 14:00:00,27.43,27.44,27.38,27.39,12000.0,27.43,27.44,27.38,27.39,12000.0
2015-01-30 14:05:00,27.38,27.4,27.37,27.4,10000.0,27.38,27.4,27.37,27.4,10000.0
2015-01-30 14:10:00,27.43,27.43,27.39,27.39,2400.0,27.43,27.43,27.39,27.39,2400.0
2015-01-30 14:15:00,27.38,27.45,27.38,27.43,7600.0,27.38,27.45,27.38,27.43,7600.0
2015-01-30 14:20:00,27.42,27.43,27.41,27.43,11200.0,27.42,27.43,27.41,27.43,11200.0
2015-01-30 14:25:00,27.43,27.49,27.43,27.47,18400.0,27.43,27.49,27.43,27.47,18400.0
2015-01-30 14:30:00,27.5,27.55,27.5,27.5,8000.0,27.5,27.55,27.5,27.5,8000.0
2015-01-30 14:35:00,27.53,27.53,27.5,27.5,5200.0,27.53,27.53,27.5,27.5,5200.0
2015-01-30 14:40:00,27.52,27.54,27.46,27.46,10400.0,27.52,27.54,27.46,27.46,10400.0
2015-01-30 14:45:00,27.45,27.45,27.38,27.39,7200.0,27.45,27.45,27.38,27.39,7200.0
2015-01-30 14:50:00,27.37,27.38,27.33,27.38,29600.0,27.37,27.38,27.33,27.38,29600.0
2015-01-30 14:55:00,27.36,27.36,27.32,27.35,32800.0,27.36,27.36,27.32,27.35,32800.0
2015-01-30 15:00:00,27.35,27.35,27.33,27.35,16400.0,27.35,27.35,27.33,27.35,16400.0
2015-01-30 15:05:00,27.35,27.37,27.33,27.35,27600.0,27.35,27.37,27.33,27.35,27600.0
2015-01-30 15:10:00,27.33,27.36,27.33,27.35,62400.0,27.33,27.36,27.33,27.35,62400.0
2015-01-30 15:15:00,27.33,27.35,27.3,27.35,130000.0,27.33,27.35,27.3,27.35,130000.0
2015-01-30 15:20:00,27.33,27.38,27.31,27.38,77600.0,27.33,27.38,27.31,27.38,77600.0
2015-01-30 15:25:00,27.36,27.4,27.32,27.4,234400.0,27.36,27.4,27.32,27.4,234400.0
2015-01-30 15:30:00,27.37,27.38,27.31,27.35,18000.0,27.37,27.38,27.31,27.35,18000.0
2015-01-30 15:35:00,27.34,27.41,27.34,27.36,24400.0,27.34,27.41,27.34,27.36,24400.0
2015-01-30 15:40:00,27.31,27.31,27.24,27.26,26800.0,27.31,27.31,27.24,27.26,26800.0
2015-01-30 15:45:00,27.27,27.32,27.27,27.31,34000.0,27.27,27.32,27.27,27.31,34000.0
2015-01-30 15:50:00,27.29,27.31,27.25,27.28,31200.0,27.29,27.31,27.25,27.28,31200.0
2015-01-30 15:55:00,27.27,27.3,27.25,27.29,132000.0,27.27,27.3,27.25,27.29,132000.0
2015-02-02 09:30:00,27.41,27.43,27.32,27.32,19600.0,27.41,27.43,27.32,27.32,19600.0
2015-02-02 09:35:00,27.37,27.41,27.27,27.27,11600.0,27.37,27.41,27.27,27.27,11600.0
2015-02-02 09:40:00,27.27,27.27,27.03,27.12,47600.0,27.27,27.27,27.03,27.12,47600.0
2015-02-02 09:45:00,27.12,27.14,27.0,27.03,76000.0,27.12,27.14,27.0,27.03,76000.0
2015-02-02 09:50:00,27.04,27.04,26.83,26.93,60800.0,27.04,27.04,26.83,26.93,60800.0
2015-02-02 09:55:00,26.94,26.96,26.89,26.92,59200.0,26.94,26.96,26.89,26.92,59200.0
2015-02-02 10:00:00,26.91,26.93,26.81,26.86,58000.0,26.91,26.93,26.81,26.86,58000.0
2015-02-02 10:05:00,26.89,26.89,26.7,26.75,56400.0,26.89,26.89,26.7,26.75,56400.0
2015-02-02 10:10:00,26.72,26.85,26.66,26.83,48800.0,26.72,26.85,26.66,26.83,48800.0
2015-02-02 10:15:00,26.8,26.97,26.78,26.9,54000.0,26.8,26.97,26.78,26.9,54000.0
2015-02-02 10:20:00,26.91,26.97,26.85,26.85,46800.0,26.91,26.97,26.85,26.85,46800.0
2015-02-02 10:25:00,26.85,26.9,26.81,26.81,50800.0,26.85,26.9,26.81,26.81,50800.0
2015-02-02 10:30:00,26.82,26.94,26.81,26.93,91600.0,26.82,26.94,26.81,26.93,91600.0
2015-02-02 10:35:00,26.92,26.98,26.85,26.95,150000.0,26.92,26.98,26.85,26.95,150000.0
2015-02-02 10:40:00,26.95,26.97,26.91,26.96,58800.0,26.95,26.97,26.91,26.96,58800.0
2015-02-02 10:45:00,26.96,26.98,26.9,26.98,71200.0,26.96,26.98,26.9,26.98,71200.0
2015-02-02 10:50:00,26.99,27.03,26.93,26.94,64800.0,26.99,27.03,26.93,26.94,64800.0
2015-02-02 10:55:00,26.92,26.94,26.9,26.91,30800.0,26.92,26.94,26.9,26.91,30800.0
2015-02-02 11:00:00,26.9,27.0,26.89,26.98,39600.0,26.9,27.0,26.89,26.98,39600.0
2015-02-02 11:05:00,27.01,27.07,26.99,27.02,48400.0,27.01,27.07,26.99,27.02,48400.0
2015-02-02 11:10:00,27.02,27.05,27.0,27.0,48800.0,27.02,27.05,27.0,27.0,48800.0
2015-02-02 11:15:00,27.01,27.02,26.93,26.95,28800.0,27.01,27.02,26.93,26.95,28800.0
2015-02-02 11:20:00,26.95,26.98,26.93,26.96,8000.0,26.95,26.98,26.93,26.96,8000.0
2015-02-02 11:25:00,26.93,27.04,26.92,26.99,37600.0,26.93,27.04,26.92,26.99,37600.0
2015-02-02 11:30:00,27.0,27.04,26.96,27.0,21200.0,27.0,27.04,26.96,27.0,21200.0
2015-02-02 11:35:00,27.0,27.04,26.96,26.96,64800.0,27.0,27.04,26.96,26.96,64800.0
2015-02-02 11:40:00,26.98,27.01,26.95,26.99,23200.0,26.98,27.01,26.95,26.99,23200.0
2015-02-02 11:45:00,27.0,27.02,26.97,26.97,14800.0,27.0,27.02,26.97,26.97,14800.0
2015-02-02 11:50:00,26.95,26.97,26.94,26.97,18400.0,26.95,26.97,26.94,26.97,18400.0
2015-02-02 11:55:00,26.98,26.99,26.96,26.97,18400.0,26.98,26.99,26.96,26.97,18400.0
2015-02-02 12:00:00,26.97,26.99,26.93,26.93,56400.0,26.97,26.99,26.93,26.93,56400.0
2015-02-02 12:05:00,26.94,26.94,26.91,26.93,19600.0,26.94,26.94,26.91,26.93,19600.0
2015-02-02 12:10:00,26.92,26.94,26.92,26.93,17600.0,26.92,26.94,26.92,26.93,17600.0
2015-02-02 12:15:00,26.93,26.96,26.92,26.96,16400.0,26.93,26.96,26.92,26.96,16400.0
2015-02-02 12:20:00,26.98,26.98,26.9,26.94,29200.0,26.98,26.98,26.9,26.94,29200.0
2015-02-02 12:25:00,26.93,26.97,26.91,26.96,11200.0,26.93,26.97,26.91,26.96,11200.0
2015-02-02 12:30:00,26.95,26.96,26.93,26.94,11200.0,26.95,26.96,26.93,26.94,11200.0
2015-02-02 12:35:00,26.96,26.96,26.91,26.94,20400.0,26.96,26.96,26.91,26.94,20400.0
2015-02-02 12:40:00,26.98,26.98,26.92,26.96,8400.0,26.98,26.98,26.92,26.96,8400.0
2015-02-02 12:45:00,26.98,26.99,26.95,26.98,41200.0,26.98,26.99,26.95,26.98,41200.0
2015-02-02 12:50:00,26.98,27.0,26.96,27.0,20800.0,26.98,27.0,26.96,27.0,20800.0
2015-02-02 12:55:00,26.99,27.06,26.98,27.04,24800.0,26.99,27.06,26.98,27.04,24800.0
2015-02-02 13:00:00,27.04,27.04,26.98,26.99,8400.0,27.04,27.04,26.98,26.99,8400.0
2015-02-02 13:05:00,27.0,27.0,26.9,26.92,37200.0,27.0,27.0,26.9,26.92,37200.0
2015-02-02 13:10:00,26.9,26.9,26.88,26.88,39600.0,26.9,26.9,26.88,26.88,39600.0
2015-02-02 13:15:00,26.88,26.9,26.85,26.89,43600.0,26.88,26.9,26.85,26.89,43600.0
2015-02-02 13:20:00,26.91,26.97,26.9,26.93,14400.0,26.91,26.97,26.9,26.93,14400.0
2015-02-02 13:25:00,26.92,26.92,26.84,26.85,34000.0,26.92,26.92,26.84,26.85,34000.0
2015-02-02 13:30:00,26.85,26.9,26.84,26.87,184000.0,26.85,26.9,26.84,26.87,184000.0
2015-02-02 13:35:00,26.86,26.92,26.86,26.9,21200.0,26.86,26.92,26.86,26.9,21200.0
2015-02-02 13:40:00,26.89,26.91,26.89,26.89,8000.0,26.89,26.91,26.89,26.89,8000.0
2015-02-02 13:45:00,26.89,26.93,26.88,26.89,19200.0,26.89,26.93,26.88,26.89,19200.0
2015-02-02 13:50:00,26.91,26.93,26.89,26.89,12800.0,26.91,26.93,26.89,26.89,12800.0
2015-02-02 13:55:00,26.89,26.93,26.89,26.91,55200.0,26.89,26.93,26.89,26.91,55200.0
2015-02-02 14:00:00,26.92,26.93,26.84,26.87,256800.0,26.92,26.93,26.84,26.87,256800.0
2015-02-02 14:05:00,26.87,26.87,26.83,26.84,14800.0,26.87,26.87,26.83,26.84,14800.0
2015-02-02 14:10:00,26.84,26.87,26.81,26.87,25600.0,26.84,26.87,26.81,26.87,25600.0
2015-02-02 14:15:00,26.89,26.95,26.89,26.95,6000.0,26.89,26.95,26.89,26.95,6000.0
2015-02-02 14:20:00,26.95,26.98,26.95,26.96,8400.0,26.95,26.98,26.95,26.96,8400.0
2015-02-02 14:25:00,26.95,26.95,26.9,26.9,20800.0,26.95,26.95,26.9,26.9,20800.0
2015-02-02 14:30:00,26.92,26.93,26.85,26.93,20800.0,26.92,26.93,26.85,26.93,20800.0
2015-02-02 14:35:00,26.93,26.96,26.91,26.91,9600.0,26.93,26.96,26.91,26.91,9600.0
2015-02-02 14:40:00,26.9,26.96,26.9,26.95,8800.0,26.9,26.96,26.9,26.95,8800.0
2015-02-02 14:45:00,26.96,26.96,26.86,26.86,16400.0,26.96,26.96,26.86,26.86,16400.0
2015-02-02 14:50:00,26.88,26.95,26.88,26.93,8800.0,26.88,26.95,26.88,26.93,8800.0
2015-02-02 14:55:00,26.93,26.93,26.84,26.91,11600.0,26.93,26.93,26.84,26.91,11600.0
2015-02-02 15:00:00,26.91,26.96,26.9,26.96,16400.0,26.91,26.96,26.9,26.96,16400.0
2015-02-02 15:05:00,26.96,26.98,26.91,26.97,10000.0,26.96,26.98,26.91,26.97,10000.0
2015-02-02 15:10:00,27.0,27.03,27.0,27.0,8800.0,27.0,27.03,27.0,27.0,8800.0
2015-02-02 15:15:00,27.03,27.03,26.96,26.98,17600.0,27.03,27.03,26.96,26.98,17600.0
2015-02-02 15:20:00,26.98,27.04,26.98,27.02,10800.0,26.98,27.04,26.98,27.02,10800.0
2015-02-02 15:25:00,27.02,27.04,27.0,27.03,16800.0,27.02,27.04,27.0,27.03,16800.0
2015-02-02 15:30:00,27.03,27.06,27.02,27.03,30000.0,27.03,27.06,27.02,27.03,30000.0
2015-02-02 15:35:00,27.03,27.14,27.01,27.14,27600.0,27.03,27.14,27.01,27.14,27600.0
2015-02-02 15:40:00,27.16,27.23,27.13,27.19,39600.0,27.16,27.23,27.13,27.19,39600.0
2015-02-02 15:45:00,27.2,27.28,27.2,27.27,43600.0,27.2,27.28,27.2,27.27,43600.0
2015-02-02 15:50:00,27.28,27.29,27.22,27.23,40800.0,27.28,27.29,27.22,27.23,40800.0
2015-02-02 15:55:00,27.24,27.26,27.19,27.26,92800.0,27.24,27.26,27.19,27.26,92800.0
2015-02-03 09:30:00,27.67,28.1,27.66,28.1,123600.0,27.67,28.1,27.66,28.1,123600.0
2015-02-03 09:35:00,28.11,28.41,28.11,28.18,87200.0,28.11,28.41,28.11,28.18,87200.0
2015-02-03 09:40:00,28.21,28.25,27.82,27.91,94400.0,28.21,28.25,27.82,27.91,94400.0
2015-02-03 09:45:00,28.03,28.06,27.74,27.91,86400.0,28.03,28.06,27.74,27.91,86400.0
2015-02-03 09:50:00,27.91,27.91,27.51,27.65,81600.0,27.91,27.91,27.51,27.65,81600.0
2015-02-03 09:55:00,27.71,27.72,27.42,27.43,72400.0,27.71,27.72,27.42,27.43,72400.0
2015-02-03 10:00:00,27.49,27.57,27.28,27.36,54400.0,27.49,27.57,27.28,27.36,54400.0
2015-02-03 10:05:00,27.38,27.61,27.32,27.33,27200.0,27.38,27.61,27.32,27.33,27200.0
2015-02-03 10:10:00,27.33,27.42,27.07,27.13,44800.0,27.33,27.42,27.07,27.13,44800.0
2015-02-03 10:15:00,27.13,27.27,27.04,27.18,76400.0,27.13,27.27,27.04,27.18,76400.0
2015-02-03 10:20:00,27.18,27.41,27.15,27.36,61200.0,27.18,27.41,27.15,27.36,61200.0
2015-02-03 10:25:00,27.38,27.57,27.38,27.54,58400.0,27.38,27.57,27.38,27.54,58400.0
2015-02-03 10:30:00,27.52,27.53,27.31,27.31,45600.0,27.52,27.53,27.31,27.31,45600.0
2015-02-03 10:35:00,27.36,27.54,27.34,27.42,39600.0,27.36,27.54,27.34,27.42,39600.0
2015-02-03 10:40:00,27.42,27.45,27.33,27.33,49200.0,27.42,27.45,27.33,27.33,49200.0
2015-02-03 10:45:00,27.34,27.41,27.2,27.22,38400.0,27.34,27.41,27.2,27.22,38400.0
2015-02-03 10:50:00,27.24,27.36,27.17,27.36,54000.0,27.24,27.36,27.17,27.36,54000.0
2015-02-03 10:55:00,27.36,27.36,27.21,27.21,38400.0,27.36,27.36,27.21,27.21,38400.0
2015-02-03 11:00:00,27.22,27.29,27.21,27.24,28800.0,27.22,27.29,27.21,27.24,28800.0
2015-02-03 11:05:00,27.23,27.3,27.21,27.26,34000.0,27.23,27.3,27.21,27.26,34000.0
2015-02-03 11:10:00,27.26,27.4,27.25,27.4,14000.0,27.26,27.4,27.25,27.4,14000.0
2015-02-03 11:15:00,27.39,27.53,27.37,27.53,27600.0,27.39,27.53,27.37,27.53,27600.0
2015-02-03 11:20:00,27.52,27.56,27.44,27.44,55200.0,27.52,27.56,27.44,27.44,55200.0
2015-02-03 11:25:00,27.46,27.53,27.45,27.46,33200.0,27.46,27.53,27.45,27.46,33200.0
2015-02-03 11:30:00,27.44,27.52,27.44,27.51,35600.0,27.44,27.52,27.44,27.51,35600.0
2015-02-03 11:35:00,27.5,27.54,27.45,27.49,58800.0,27.5,27.54,27.45,27.49,58800.0
2015-02-03 11:40:00,27.49,27.53,27.45,27.51,33200.0,27.49,27.53,27.45,27.51,33200.0
2015-02-03 11:45:00,27.5,27.5,27.44,27.48,27600.0,27.5,27.5,27.44,27.48,27600.0
2015-02-03 11:50:00,27.49,27.5,27.44,27.47,28400.0,27.49,27.5,27.44,27.47,28400.0
2015-02-03 11:55:00,27.46,27.47,27.39,27.42,33200.0,27.46,27.47,27.39,27.42,33200.0
2015-02-03 12:00:00,27.42,27.42,27.36,27.39,16800.0,27.42,27.42,27.36,27.39,16800.0
2015-02-03 12:05:00,27.4,27.41,27.35,27.36,19600.0,27.4,27.41,27.35,27.36,19600.0
2015-02-03 12:10:00,27.37,27.44,27.36,27.41,20800.0,27.37,27.44,27.36,27.41,20800.0
2015-02-03 12:15:00,27.42,27.46,27.41,27.44,17600.0,27.42,27.46,27.41,27.44,17600.0
2015-02-03 12:20:00,27.48,27.5,27.4,27.41,13200.0,27.48,27.5,27.4,27.41,13200.0
2015-02-03 12:25:00,27.39,27.43,27.37,27.37,34400.0,27.39,27.43,27.37,27.37,34400.0
2015-02-03 12:30:00,27.38,27.39,27.33,27.38,14400.0,27.38,27.39,27.33,27.38,14400.0
2015-02-03 12:35:00,27.37,27.37,27.25,27.26,22000.0,27.37,27.37,27.25,27.26,22000.0
2015-02-03 12:40:00,27.26,27.27,27.26,27.27,7600.0,27.26,27.27,27.26,27.27,7600.0
2015-02-03 12:45:00,27.28,27.3,27.24,27.24,19600.0,27.28,27.3,27.24,27.24,19600.0
2015-02-03 12:50:00,27.25,27.26,27.2,27.26,25600.0,27.25,27.26,27.2,27.26,25600.0
2015-02-03 12:55:00,27.26,27.38,27.26,27.3,20800.0,27.26,27.38,27.26,27.3,20800.0
2015-02-03 13:00:00,27.31,27.38,27.31,27.36,18800.0,27.31,27.38,27.31,27.36,18800.0
2015-02-03 13:05:00,27.34,27.41,27.33,27.37,43600.0,27.34,27.41,27.33,27.37,43600.0
2015-02-03 13:10:00,27.39,27.43,27.37,27.41,17200.0,27.39,27.43,27.37,27.41,17200.0
2015-02-03 13:15:00,27.4,27.42,27.39,27.42,16400.0,27.4,27.42,27.39,27.42,16400.0
2015-02-03 13:20:00,27.43,27.48,27.43,27.48,26800.0,27.43,27.48,27.43,27.48,26800.0
2015-02-03 13:25:00,27.5,27.53,27.45,27.45,10400.0,27.5,27.53,27.45,27.45,10400.0
2015-02-03 13:30:00,27.45,27.48,27.45,27.46,14800.0,27.45,27.48,27.45,27.46,14800.0
2015-02-03 13:35:00,27.46,27.48,27.45,27.48,26400.0,27.46,27.48,27.45,27.48,26400.0
2015-02-03 13:40:00,27.48,27.48,27.45,27.48,23200.0,27.48,27.48,27.45,27.48,23200.0
2015-02-03 13:45:00,27.49,27.51,27.48,27.49,16800.0,27.49,27.51,27.48,27.49,16800.0
2015-02-03 13:50:00,27.49,27.51,27.45,27.5,27200.0,27.49,27.51,27.45,27.5,27200.0
2015-02-03 13:55:00,27.54,27.55,27.51,27.53,18800.0,27.54,27.55,27.51,27.53,18800.0
2015-02-03 14:00:00,27.54,27.54,27.47,27.47,20800.0,27.54,27.54,27.47,27.47,20800.0
2015-02-03 14:05:00,27.47,27.51,27.45,27.49,19200.0,27.47,27.51,27.45,27.49,19200.0
2015-02-03 14:10:00,27.52,27.52,27.48,27.49,25200.0,27.52,27.52,27.48,27.49,25200.0
2015-02-03 14:15:00,27.48,27.51,27.48,27.5,18800.0,27.48,27.51,27.48,27.5,18800.0
2015-02-03 14:20:00,27.49,27.54,27.49,27.51,22400.0,27.49,27.54,27.49,27.51,22400.0
2015-02-03 14:25:00,27.51,27.52,27.47,27.47,12800.0,27.51,27.52,27.47,27.47,12800.0
2015-02-03 14:30:00,27.48,27.53,27.47,27.52,25600.0,27.48,27.53,27.47,27.52,25600.0
2015-02-03 14:35:00,27.52,27.54,27.45,27.53,18800.0,27.52,27.54,27.45,27.53,18800.0
2015-02-03 14:40:00,27.54,27.54,27.5,27.52,27200.0,27.54,27.54,27.5,27.52,27200.0
2015-02-03 14:45:00,27.51,27.56,27.49,27.54,30800.0,27.51,27.56,27.49,27.54,30800.0
2015-02-03 14:50:00,27.53,27.59,27.53,27.58,24800.0,27.53,27.59,27.53,27.58,24800.0
2015-02-03 14:55:00,27.58,27.61,27.56,27.58,27200.0,27.58,27.61,27.56,27.58,27200.0
2015-02-03 15:00:00,27.59,27.62,27.57,27.57,19600.0,27.59,27.62,27.57,27.57,19600.0
2015-02-03 15:05:00,27.56,27.56,27.52,27.55,24800.0,27.56,27.56,27.52,27.55,24800.0
2015-02-03 15:10:00,27.57,27.59,27.54,27.59,34000.0,27.57,27.59,27.54,27.59,34000.0
2015-02-03 15:15:00,27.59,27.59,27.54,27.55,19200.0,27.59,27.59,27.54,27.55,19200.0
2015-02-03 15:20:00,27.55,27.57,27.54,27.56,37600.0,27.55,27.57,27.54,27.56,37600.0
2015-02-03 15:25:00,27.56,27.61,27.54,27.61,47600.0,27.56,27.61,27.54,27.61,47600.0
2015-02-03 15:30:00,27.6,27.62,27.6,27.6,36800.0,27.6,27.62,27.6,27.6,36800.0
2015-02-03 15:35:00,27.6,27.69,27.6,27.68,48800.0,27.6,27.69,27.6,27.68,48800.0
2015-02-03 15:40:00,27.68,27.74,27.68,27.73,52400.0,27.68,27.74,27.68,27.73,52400.0
2015-02-03 15:45:00,27.74,27.85,27.73,27.83,97600.0,27.74,27.85,27.73,27.83,97600.0
2015-02-03 15:50:00,27.84,27.92,27.84,27.91,159200.0,27.84,27.92,27.84,27.91,159200.0
2015-02-03 15:55:00,27.9,27.9,27.86,27.87,159200.0,27.9,27.9,27.86,27.87,159200.0
2015-02-04 09:30:00,28.0,28.02,27.91,27.98,51200.0,28.0,28.02,27.91,27.98,51200.0
2015-02-04 09:35:00,27.98,28.03,27.94,28.01,20400.0,27.98,28.03,27.94,28.01,20400.0
2015-02-04 09:40:00,28.07,28.08,27.99,28.03,26400.0,28.07,28.08,27.99,28.03,26400.0
2015-02-04 09:45:00,28.02,28.38,28.02,28.37,66400.0,28.02,28.38,28.02,28.37,66400.0
2015-02-04 09:50:00,28.34,28.36,28.21,28.29,40800.0,28.34,28.36,28.21,28.29,40800.0
2015-02-04 09:55:00,28.33,28.55,28.3,28.55,90800.0,28.33,28.55,28.3,28.55,90800.0
2015-02-04 10:00:00,28.52,28.59,28.47,28.56,53200.0,28.52,28.59,28.47,28.56,53200.0
2015-02-04 10:05:00,28.58,28.62,28.55,28.55,36400.0,28.58,28.62,28.55,28.55,36400.0
2015-02-04 10:10:00,28.54,28.58,28.48,28.51,28000.0,28.54,28.58,28.48,28.51,28000.0
2015-02-04 10:15:00,28.51,28.57,28.5,28.57,15600.0,28.51,28.57,28.5,28.57,15600.0
2015-02-04 10:20:00,28.58,28.65,28.57,28.64,25200.0,28.58,28.65,28.57,28.64,25200.0
2015-02-04 10:25:00,28.64,28.71,28.58,28.65,54800.0,28.64,28.71,28.58,28.65,54800.0
2015-02-04 10:30:00,28.65,28.72,28.65,28.65,36400.0,28.65,28.72,28.65,28.65,36400.0
2015-02-04 10:35:00,28.65,28.74,28.61,28.74,18000.0,28.65,28.74,28.61,28.74,18000.0
2015-02-04 10:40:00,28.74,28.8,28.66,28.8,42400.0,28.74,28.8,28.66,28.8,42400.0
2015-02-04 10:45:00,28.8,28.86,28.74,28.86,41600.0,28.8,28.86,28.74,28.86,41600.0
2015-02-04 10:50:00,28.83,28.84,28.77,28.83,35600.0,28.83,28.84,28.77,28.83,35600.0
2015-02-04 10:55:00,28.82,28.93,28.82,28.88,51600.0,28.82,28.93,28.82,28.88,51600.0
2015-02-04 11:00:00,28.88,28.9,28.83,28.87,87600.0,28.88,28.9,28.83,28.87,87600.0
2015-02-04 11:05:00,28.88,29.01,28.86,29.0,39200.0,28.88,29.01,28.86,29.0,39200.0
2015-02-04 11:10:00,29.0,29.04,28.89,28.91,36800.0,29.0,29.04,28.89,28.91,36800.0
2015-02-04 11:15:00,28.9,28.91,28.78,28.79,67200.0,28.9,28.91,28.78,28.79,67200.0
2015-02-04 11:20:00,28.79,28.87,28.72,28.87,28400.0,28.79,28.87,28.72,28.87,28400.0
2015-02-04 11:25:00,28.86,28.88,28.82,28.85,22400.0,28.86,28.88,28.82,28.85,22400.0
2015-02-04 11:30:00,28.85,28.9,28.83,28.9,13200.0,28.85,28.9,28.83,28.9,13200.0
2015-02-04 11:35:00,28.89,28.89,28.82,28.82,29600.0,28.89,28.89,28.82,28.82,29600.0
2015-02-04 11:40:00,28.82,28.84,28.82,28.82,47200.0,28.82,28.84,28.82,28.82,47200.0
2015-02-04 11:45:00,28.83,28.86,28.82,28.82,32000.0,28.83,28.86,28.82,28.82,32000.0
2015-02-04 11:50:00,28.82,28.86,28.82,28.84,51600.0,28.82,28.86,28.82,28.84,51600.0
2015-02-04 11:55:00,28.84,28.85,28.78,28.84,52800.0,28.84,28.85,28.78,28.84,52800.0
2015-02-04 12:00:00,28.82,28.82,28.74,28.76,26000.0,28.82,28.82,28.74,28.76,26000.0
2015-02-04 12:05:00,28.76,28.76,28.69,28.7,7200.0,28.76,28.76,28.69,28.7,7200.0
2015-02-04 12:10:00,28.69,28.7,28.64,28.64,12000.0,28.69,28.7,28.64,28.64,12000.0
2015-02-04 12:15:00,28.64,28.74,28.6,28.71,21600.0,28.64,28.74,28.6,28.71,21600.0
2015-02-04 12:20:00,28.7,28.7,28.61,28.65,10400.0,28.7,28.7,28.61,28.65,10400.0
2015-02-04 12:25:00,28.66,28.68,28.57,28.57,15600.0,28.66,28.68,28.57,28.57,15600.0
2015-02-04 12:30:00,28.57,28.64,28.57,28.63,22000.0,28.57,28.64,28.57,28.63,22000.0
2015-02-04 12:35:00,28.64,28.64,28.58,28.6,5600.0,28.64,28.64,28.58,28.6,5600.0
2015-02-04 12:40:00,28.61,28.63,28.58,28.63,23200.0,28.61,28.63,28.58,28.63,23200.0
2015-02-04 12:45:00,28.63,28.63,28.59,28.61,11600.0,28.63,28.63,28.59,28.61,11600.0
2015-02-04 12:50:00,28.62,28.63,28.57,28.57,23200.0,28.62,28.63,28.57,28.57,23200.0
2015-02-04 12:55:00,28.59,28.61,28.59,28.6,8800.0,28.59,28.61,28.59,28.6,8800.0
2015-02-04 13:00:00,28.6,28.63,28.59,28.6,19600.0,28.6,28.63,28.59,28.6,19600.0
2015-02-04 13:05:00,28.6,28.6,28.58,28.6,9600.0,28.6,28.6,28.58,28.6,9600.0
2015-02-04 13:10:00,28.61,28.62,28.59,28.6,12400.0,28.61,28.62,28.59,28.6,12400.0
2015-02-04 13:15:00,28.61,28.62,28.6,28.61,10400.0,28.61,28.62,28.6,28.61,10400.0
2015-02-04 13:20:00,28.62,28.62,28.6,28.6,23200.0,28.62,28.62,28.6,28.6,23200.0
2015-02-04 13:25:00,28.61,28.63,28.6,28.63,22800.0,28.61,28.63,28.6,28.63,22800.0
2015-02-04 13:30:00,28.63,28.7,28.63,28.66,45600.0,28.63,28.7,28.63,28.66,45600.0
2015-02-04 13:35:00,28.66,28.7,28.6,28.68,39200.0,28.66,28.7,28.6,28.68,39200.0
2015-02-04 13:40:00,28.69,28.69,28.63,28.63,8400.0,28.69,28.69,28.63,28.63,8400.0
2015-02-04 13:45:00,28.64,28.76,28.63,28.76,31600.0,28.64,28.76,28.63,28.76,31600.0
2015-02-04 13:50:00,28.77,28.79,28.73,28.73,19600.0,28.77,28.79,28.73,28.73,19600.0
2015-02-04 13:55:00,28.73,28.75,28.68,28.75,31200.0,28.73,28.75,28.68,28.75,31200.0
2015-02-04 14:00:00,28.75,28.75,28.7,28.75,15600.0,28.75,28.75,28.7,28.75,15600.0
2015-02-04 14:05:00,28.75,28.77,28.71,28.72,11200.0,28.75,28.77,28.71,28.72,11200.0
2015-02-04 14:10:00,28.72,28.75,28.71,28.73,12400.0,28.72,28.75,28.71,28.73,12400.0
2015-02-04 14:15:00,28.74,28.79,28.73,28.78,8400.0,28.74,28.79,28.73,28.78,8400.0
2015-02-04 14:20:00,28.79,28.82,28.75,28.76,17600.0,28.79,28.82,28.75,28.76,17600.0
2015-02-04 14:25:00,28.76,28.86,28.76,28.84,18800.0,28.76,28.86,28.76,28.84,18800.0
2015-02-04 14:30:00,28.83,28.83,28.76,28.76,6800.0,28.83,28.83,28.76,28.76,6800.0
2015-02-04 14:35:00,28.75,28.78,28.72,28.74,25600.0,28.75,28.78,28.72,28.74,25600.0
2015-02-04 14:40:00,28.75,28.75,28.69,28.71,20000.0,28.75,28.75,28.69,28.71,20000.0
2015-02-04 14:45:00,28.72,28.77,28.72,28.75,23600.0,28.72,28.77,28.72,28.75,23600.0
2015-02-04 14:50:00,28.74,28.75,28.7,28.7,16000.0,28.74,28.75,28.7,28.7,16000.0
2015-02-04 14:55:00,28.72,28.79,28.7,28.79,28800.0,28.72,28.79,28.7,28.79,28800.0
2015-02-04 15:00:00,28.77,28.78,28.75,28.76,42000.0,28.77,28.78,28.75,28.76,42000.0
2015-02-04 15:05:00,28.75,28.8,28.75,28.77,12400.0,28.75,28.8,28.75,28.77,12400.0
2015-02-04 15:10:00,28.77,28.78,28.75,28.78,14400.0,28.77,28.78,28.75,28.78,14400.0
2015-02-04 15:15:00,28.78,28.83,28.76,28.77,26800.0,28.78,28.83,28.76,28.77,26800.0
2015-02-04 15:20:00,28.77,28.78,28.75,28.77,14400.0,28.77,28.78,28.75,28.77,14400.0
2015-02-04 15:25:00,28.76,28.82,28.75,28.8,36800.0,28.76,28.82,28.75,28.8,36800.0
2015-02-04 15:30:00,28.8,28.81,28.75,28.81,40400.0,28.8,28.81,28.75,28.81,40400.0
2015-02-04 15:35:00,28.81,28.81,28.75,28.75,42400.0,28.81,28.81,28.75,28.75,42400.0
2015-02-04 15:40:00,28.76,28.8,28.75,28.75,109200.0,28.76,28.8,28.75,28.75,109200.0
2015-02-04 15:45:00,28.75,28.81,28.69,28.78,77200.0,28.75,28.81,28.69,28.78,77200.0
2015-02-04 15:50:00,28.77,28.78,28.73,28.75,56400.0,28.77,28.78,28.73,28.75,56400.0
2015-02-04 15:55:00,28.75,28.78,28.72,28.78,76000.0,28.75,28.78,28.72,28.78,76000.0
2015-02-05 09:30:00,28.68,28.97,28.65,28.88,334400.0,28.68,28.97,28.65,28.88,334400.0
2015-02-05 09:35:00,28.93,28.99,28.72,28.86,76800.0,28.93,28.99,28.72,28.86,76800.0
2015-02-05 09:40:00,28.85,28.93,28.63,28.93,60000.0,28.85,28.93,28.63,28.93,60000.0
2015-02-05 09:45:00,28.98,29.17,28.98,29.0,63600.0,28.98,29.17,28.98,29.0,63600.0
2015-02-05 09:50:00,29.05,29.08,28.91,28.91,18800.0,29.05,29.08,28.91,28.91,18800.0
2015-02-05 09:55:00,28.96,28.99,28.91,28.95,13200.0,28.96,28.99,28.91,28.95,13200.0
2015-02-05 10:00:00,28.98,29.02,28.88,28.9,22400.0,28.98,29.02,28.88,28.9,22400.0
2015-02-05 10:05:00,28.87,28.89,28.82,28.82,34000.0,28.87,28.89,28.82,28.82,34000.0
2015-02-05 10:10:00,28.8,28.8,28.7,28.71,17200.0,28.8,28.8,28.7,28.71,17200.0
2015-02-05 10:15:00,28.7,28.72,28.65,28.67,51600.0,28.7,28.72,28.65,28.67,51600.0
2015-02-05 10:20:00,28.67,28.67,28.57,28.58,28000.0,28.67,28.67,28.57,28.58,28000.0
2015-02-05 10:25:00,28.59,28.61,28.58,28.6,20400.0,28.59,28.61,28.58,28.6,20400.0
2015-02-05 10:30:00,28.6,28.63,28.57,28.57,18400.0,28.6,28.63,28.57,28.57,18400.0
2015-02-05 10:35:00,28.59,28.72,28.58,28.72,43200.0,28.59,28.72,28.58,28.72,43200.0
2015-02-05 10:40:00,28.74,28.77,28.73,28.73,5600.0,28.74,28.77,28.73,28.73,5600.0
2015-02-05 10:45:00,28.74,28.75,28.7,28.73,14400.0,28.74,28.75,28.7,28.73,14400.0
2015-02-05 10:50:00,28.75,28.75,28.73,28.73,3600.0,28.75,28.75,28.73,28.73,3600.0
2015-02-05 10:55:00,28.72,28.74,28.72,28.74,7600.0,28.72,28.74,28.72,28.74,7600.0
2015-02-05 11:00:00,28.72,28.74,28.61,28.62,30400.0,28.72,28.74,28.61,28.62,30400.0
2015-02-05 11:05:00,28.62,28.62,28.55,28.55,22000.0,28.62,28.62,28.55,28.55,22000.0
2015-02-05 11:10:00,28.57,28.6,28.56,28.56,8800.0,28.57,28.6,28.56,28.56,8800.0
2015-02-05 11:15:00,28.58,28.62,28.58,28.6,16800.0,28.58,28.62,28.58,28.6,16800.0
2015-02-05 11:20:00,28.62,28.7,28.61,28.68,18000.0,28.62,28.7,28.61,28.68,18000.0
2015-02-05 11:25:00,28.68,28.7,28.66,28.66,10400.0,28.68,28.7,28.66,28.66,10400.0
2015-02-05 11:30:00,28.66,28.72,28.66,28.72,6800.0,28.66,28.72,28.66,28.72,6800.0
2015-02-05 11:35:00,28.7,28.71,28.68,28.68,6800.0,28.7,28.71,28.68,28.68,6800.0
2015-02-05 11:40:00,28.67,28.68,28.65,28.66,8400.0,28.67,28.68,28.65,28.66,8400.0
2015-02-05 11:45:00,28.66,28.72,28.66,28.72,8000.0,28.66,28.72,28.66,28.72,8000.0
2015-02-05 11:50:00,28.73,28.73,28.67,28.67,5200.0,28.73,28.73,28.67,28.67,5200.0
2015-02-05 11:55:00,28.68,28.69,28.65,28.66,14800.0,28.68,28.69,28.65,28.66,14800.0
2015-02-05 12:00:00,28.65,28.65,28.61,28.61,4400.0,28.65,28.65,28.61,28.61,4400.0
2015-02-05 12:05:00,28.61,28.65,28.61,28.61,12400.0,28.61,28.65,28.61,28.61,12400.0
2015-02-05 12:10:00,28.6,28.63,28.6,28.61,18000.0,28.6,28.63,28.6,28.61,18000.0
2015-02-05 12:15:00,28.61,28.65,28.61,28.65,6400.0,28.61,28.65,28.61,28.65,6400.0
2015-02-05 12:20:00,28.63,28.69,28.63,28.68,26000.0,28.63,28.69,28.63,28.68,26000.0
2015-02-05 12:25:00,28.67,28.68,28.65,28.67,12000.0,28.67,28.68,28.65,28.67,12000.0
2015-02-05 12:30:00,28.66,28.7,28.66,28.7,7600.0,28.66,28.7,28.66,28.7,7600.0
2015-02-05 12:35:00,28.69,28.69,28.63,28.63,4800.0,28.69,28.69,28.63,28.63,4800.0
2015-02-05 12:40:00,28.63,28.67,28.63,28.67,13200.0,28.63,28.67,28.63,28.67,13200.0
2015-02-05 12:45:00,28.66,28.66,28.61,28.61,10400.0,28.66,28.66,28.61,28.61,10400.0
2015-02-05 12:50:00,28.62,28.63,28.59,28.59,7200.0,28.62,28.63,28.59,28.59,7200.0
2015-02-05 12:55:00,28.58,28.6,28.58,28.58,5600.0,28.58,28.6,28.58,28.58,5600.0
2015-02-05 13:00:00,28.57,28.61,28.57,28.59,11600.0,28.57,28.61,28.57,28.59,11600.0
2015-02-05 13:05:00,28.59,28.6,28.55,28.56,9200.0,28.59,28.6,28.55,28.56,9200.0
2015-02-05 13:10:00,28.57,28.6,28.56,28.59,9200.0,28.57,28.6,28.56,28.59,9200.0
2015-02-05 13:15:00,28.6,28.68,28.6,28.67,36800.0,28.6,28.68,28.6,28.67,36800.0
2015-02-05 13:20:00,28.64,28.69,28.64,28.67,6000.0,28.64,28.69,28.64,28.67,6000.0
2015-02-05 13:25:00,28.67,28.7,28.67,28.68,3600.0,28.67,28.7,28.67,28.68,3600.0
2015-02-05 13:30:00,28.68,28.72,28.68,28.72,10000.0,28.68,28.72,28.68,28.72,10000.0
2015-02-05 13:35:00,28.74,28.77,28.73,28.77,10400.0,28.74,28.77,28.73,28.77,10400.0
2015-02-05 13:40:00,28.77,28.81,28.77,28.81,6800.0,28.77,28.81,28.77,28.81,6800.0
2015-02-05 13:45:00,28.8,28.83,28.8,28.81,10000.0,28.8,28.83,28.8,28.81,10000.0
2015-02-05 13:50:00,28.84,28.84,28.81,28.81,6400.0,28.84,28.84,28.81,28.81,6400.0
2015-02-05 13:55:00,28.81,28.85,28.81,28.82,12400.0,28.81,28.85,28.81,28.82,12400.0
2015-02-05 14:00:00,28.82,28.82,28.78,28.78,8400.0,28.82,28.82,28.78,28.78,8400.0
2015-02-05 14:05:00,28.79,28.82,28.79,28.82,5600.0,28.79,28.82,28.79,28.82,5600.0
2015-02-05 14:10:00,28.82,28.88,28.82,28.83,12000.0,28.82,28.88,28.82,28.83,12000.0
2015-02-05 14:15:00,28.82,28.86,28.82,28.86,9600.0,28.82,28.86,28.82,28.86,9600.0
2015-02-05 14:20:00,28.86,28.86,28.84,28.85,3200.0,28.86,28.86,28.84,28.85,3200.0
2015-02-05 14:25:00,28.85,28.86,28.83,28.84,12800.0,28.85,28.86,28.83,28.84,12800.0
2015-02-05 14:30:00,28.84,28.85,28.82,28.83,13600.0,28.84,28.85,28.82,28.83,13600.0
2015-02-05 14:35:00,28.81,28.82,28.8,28.8,4400.0,28.81,28.82,28.8,28.8,4400.0
2015-02-05 14:40:00,28.79,28.81,28.76,28.77,26000.0,28.79,28.81,28.76,28.77,26000.0
2015-02-05 14:45:00,28.77,28.8,28.77,28.8,16400.0,28.77,28.8,28.77,28.8,16400.0
2015-02-05 14:50:00,28.8,28.8,28.77,28.77,8800.0,28.8,28.8,28.77,28.77,8800.0
2015-02-05 14:55:00,28.79,28.79,28.76,28.77,12400.0,28.79,28.79,28.76,28.77,12400.0
2015-02-05 15:00:00,28.76,28.76,28.73,28.73,12400.0,28.76,28.76,28.73,28.73,12400.0
2015-02-05 15:05:00,28.74,28.75,28.73,28.73,12000.0,28.74,28.75,28.73,28.73,12000.0
2015-02-05 15:10:00,28.73,28.78,28.71,28.78,27600.0,28.73,28.78,28.71,28.78,27600.0
2015-02-05 15:15:00,28.79,28.8,28.75,28.75,10000.0,28.79,28.8,28.75,28.75,10000.0
2015-02-05 15:20:00,28.75,28.76,28.73,28.76,12000.0,28.75,28.76,28.73,28.76,12000.0
2015-02-05 15:25:00,28.75,28.76,28.71,28.72,106800.0,28.75,28.76,28.71,28.72,106800.0
2015-02-05 15:30:00,28.72,28.73,28.7,28.72,24000.0,28.72,28.73,28.7,28.72,24000.0
2015-02-05 15:35:00,28.71,28.72,28.68,28.7,25600.0,28.71,28.72,28.68,28.7,25600.0
2015-02-05 15:40:00,28.71,28.74,28.71,28.72,42800.0,28.71,28.74,28.71,28.72,42800.0
2015-02-05 15:45:00,28.72,28.73,28.67,28.67,40400.0,28.72,28.73,28.67,28.67,40400.0
2015-02-05 15:50:00,28.68,28.7,28.66,28.69,38400.0,28.68,28.7,28.66,28.69,38400.0
2015-02-05 15:55:00,28.68,28.69,28.65,28.68,98000.0,28.68,28.69,28.65,28.68,98000.0
2015-02-06 09:30:00,28.68,28.68,28.59,28.6,20800.0,28.68,28.68,28.59,28.6,20800.0
2015-02-06 09:35:00,28.56,28.59,28.43,28.5,12800.0,28.56,28.59,28.43,28.5,12800.0
2015-02-06 09:40:00,28.49,28.49,28.41,28.41,6400.0,28.49,28.49,28.41,28.41,6400.0
2015-02-06 09:45:00,28.42,28.42,28.29,28.29,25600.0,28.42,28.42,28.29,28.29,25600.0
2015-02-06 09:50:00,28.3,28.58,28.28,28.58,98800.0,28.3,28.58,28.28,28.58,98800.0
2015-02-06 09:55:00,28.58,28.68,28.48,28.6,121600.0,28.58,28.68,28.48,28.6,121600.0
2015-02-06 10:00:00,28.63,28.73,28.63,28.69,30800.0,28.63,28.73,28.63,28.69,30800.0
2015-02-06 10:05:00,28.68,28.82,28.68,28.82,54800.0,28.68,28.82,28.68,28.82,54800.0
2015-02-06 10:10:00,28.8,28.83,28.79,28.79,8000.0,28.8,28.83,28.79,28.79,8000.0
2015-02-06 10:15:00,28.79,28.93,28.79,28.93,12000.0,28.79,28.93,28.79,28.93,12000.0
2015-02-06 10:20:00,28.92,28.93,28.89,28.93,37200.0,28.92,28.93,28.89,28.93,37200.0
2015-02-06 10:25:00,28.9,28.92,28.89,28.92,12400.0,28.9,28.92,28.89,28.92,12400.0
2015-02-06 10:30:00,28.9,28.93,28.89,28.89,15200.0,28.9,28.93,28.89,28.89,15200.0
2015-02-06 10:35:00,28.9,28.94,28.89,28.94,13200.0,28.9,28.94,28.89,28.94,13200.0
2015-02-06 10:40:00,28.93,28.98,28.91,28.96,19600.0,28.93,28.98,28.91,28.96,19600.0
2015-02-06 10:45:00,28.94,28.97,28.93,28.95,12800.0,28.94,28.97,28.93,28.95,12800.0
2015-02-06 10:50:00,28.93,28.94,28.89,28.9,14400.0,28.93,28.94,28.89,28.9,14400.0
2015-02-06 10:55:00,28.91,28.95,28.9,28.9,12000.0,28.91,28.95,28.9,28.9,12000.0
2015-02-06 11:00:00,28.9,28.92,28.89,28.91,24800.0,28.9,28.92,28.89,28.91,24800.0
2015-02-06 11:05:00,28.91,28.91,28.89,28.9,18800.0,28.91,28.91,28.89,28.9,18800.0
2015-02-06 11:10:00,28.9,28.98,28.89,28.97,32400.0,28.9,28.98,28.89,28.97,32400.0
2015-02-06 11:15:00,28.98,29.06,28.98,29.05,31600.0,28.98,29.06,28.98,29.05,31600.0
2015-02-06 11:20:00,29.04,29.05,29.0,29.03,15200.0,29.04,29.05,29.0,29.03,15200.0
2015-02-06 11:25:00,29.05,29.05,28.95,28.95,9200.0,29.05,29.05,28.95,28.95,9200.0
2015-02-06 11:30:00,28.96,28.98,28.95,28.95,8800.0,28.96,28.98,28.95,28.95,8800.0
2015-02-06 11:35:00,28.95,29.02,28.95,29.02,16400.0,28.95,29.02,28.95,29.02,16400.0
2015-02-06 11:40:00,29.0,29.04,29.0,29.0,5600.0,29.0,29.04,29.0,29.0,5600.0
2015-02-06 11:45:00,29.0,29.02,29.0,29.0,2400.0,29.0,29.02,29.0,29.0,2400.0
2015-02-06 11:50:00,28.97,28.99,28.93,28.93,10800.0,28.97,28.99,28.93,28.93,10800.0
2015-02-06 11:55:00,28.92,28.92,28.88,28.9,28400.0,28.92,28.92,28.88,28.9,28400.0
2015-02-06 12:00:00,28.9,28.92,28.88,28.92,20000.0,28.9,28.92,28.88,28.92,20000.0
2015-02-06 12:05:00,28.93,28.98,28.93,28.98,8800.0,28.93,28.98,28.93,28.98,8800.0
2015-02-06 12:10:00,28.99,29.03,28.97,28.97,21600.0,28.99,29.03,28.97,28.97,21600.0
2015-02-06 12:15:00,28.97,29.02,28.97,29.0,11200.0,28.97,29.02,28.97,29.0,11200.0
2015-02-06 12:20:00,28.99,29.0,28.97,28.97,7600.0,28.99,29.0,28.97,28.97,7600.0
2015-02-06 12:25:00,28.97,28.97,28.92,28.94,7600.0,28.97,28.97,28.92,28.94,7600.0
2015-02-06 12:30:00,28.93,28.94,28.89,28.91,10800.0,28.93,28.94,28.89,28.91,10800.0
2015-02-06 12:35:00,28.91,28.91,28.88,28.88,18400.0,28.91,28.91,28.88,28.88,18400.0
2015-02-06 12:40:00,28.88,28.89,28.86,28.86,35600.0,28.88,28.89,28.86,28.86,35600.0
2015-02-06 12:45:00,28.81,28.85,28.8,28.8,29200.0,28.81,28.85,28.8,28.8,29200.0
2015-02-06 12:50:00,28.79,28.86,28.79,28.84,7600.0,28.79,28.86,28.79,28.84,7600.0
2015-02-06 12:55:00,28.86,28.95,28.86,28.95,8400.0,28.86,28.95,28.86,28.95,8400.0
2015-02-06 13:00:00,28.93,28.93,28.89,28.89,4400.0,28.93,28.93,28.89,28.89,4400.0
2015-02-06 13:05:00,28.9,28.9,28.82,28.86,15600.0,28.9,28.9,28.82,28.86,15600.0
2015-02-06 13:10:00,28.84,28.84,28.8,28.82,24800.0,28.84,28.84,28.8,28.82,24800.0
2015-02-06 13:15:00,28.8,28.86,28.78,28.79,8800.0,28.8,28.86,28.78,28.79,8800.0
2015-02-06 13:20:00,28.78,28.78,28.74,28.78,6400.0,28.78,28.78,28.74,28.78,6400.0
2015-02-06 13:25:00,28.74,28.74,28.7,28.74,7600.0,28.74,28.74,28.7,28.74,7600.0
2015-02-06 13:30:00,28.76,28.76,28.74,28.76,2400.0,28.76,28.76,28.74,28.76,2400.0
2015-02-06 13:35:00,28.75,28.75,28.72,28.73,14800.0,28.75,28.75,28.72,28.73,14800.0
2015-02-06 13:40:00,28.73,28.77,28.73,28.77,5200.0,28.73,28.77,28.73,28.77,5200.0
2015-02-06 13:45:00,28.78,28.8,28.76,28.76,5200.0,28.78,28.8,28.76,28.76,5200.0
2015-02-06 13:50:00,28.77,28.84,28.77,28.84,27200.0,28.77,28.84,28.77,28.84,27200.0
2015-02-06 13:55:00,28.83,28.86,28.83,28.84,17600.0,28.83,28.86,28.83,28.84,17600.0
2015-02-06 14:00:00,28.85,28.86,28.84,28.86,22800.0,28.85,28.86,28.84,28.86,22800.0
2015-02-06 14:05:00,28.85,28.85,28.82,28.82,15200.0,28.85,28.85,28.82,28.82,15200.0
2015-02-06 14:10:00,28.81,28.88,28.81,28.87,15600.0,28.81,28.88,28.81,28.87,15600.0
2015-02-06 14:15:00,28.88,28.88,28.83,28.84,5200.0,28.88,28.88,28.83,28.84,5200.0
2015-02-06 14:20:00,28.83,28.83,28.8,28.82,10000.0,28.83,28.83,28.8,28.82,10000.0
2015-02-06 14:25:00,28.82,28.82,28.76,28.76,6800.0,28.82,28.82,28.76,28.76,6800.0
2015-02-06 14:30:00,28.75,28.77,28.72,28.77,13200.0,28.75,28.77,28.72,28.77,13200.0
2015-02-06 14:35:00,28.77,28.79,28.76,28.79,7600.0,28.77,28.79,28.76,28.79,7600.0
2015-02-06 14:40:00,28.79,28.84,28.79,28.83,12800.0,28.79,28.84,28.79,28.83,12800.0
2015-02-06 14:45:00,28.82,28.83,28.79,28.79,26000.0,28.82,28.83,28.79,28.79,26000.0
2015-02-06 14:50:00,28.79,28.8,28.78,28.79,22400.0,28.79,28.8,28.78,28.79,22400.0
2015-02-06 14:55:00,28.78,28.78,28.74,28.75,6000.0,28.78,28.78,28.74,28.75,6000.0
2015-02-06 15:00:00,28.75,28.76,28.73,28.73,28000.0,28.75,28.76,28.73,28.73,28000.0
2015-02-06 15:05:00,28.7,28.74,28.7,28.74,22000.0,28.7,28.74,28.7,28.74,22000.0
2015-02-06 15:10:00,28.72,28.72,28.67,28.68,15600.0,28.72,28.72,28.67,28.68,15600.0
2015-02-06 15:15:00,28.66,28.68,28.63,28.63,10400.0,28.66,28.68,28.63,28.63,10400.0
2015-02-06 15:20:00,28.58,28.64,28.57,28.63,14000.0,28.58,28.64,28.57,28.63,14000.0
2015-02-06 15:25:00,28.64,28.66,28.58,28.58,15600.0,28.64,28.66,28.58,28.58,15600.0
2015-02-06 15:30:00,28.58,28.62,28.57,28.61,9600.0,28.58,28.62,28.57,28.61,9600.0
2015-02-06 15:35:00,28.63,28.66,28.62,28.66,14400.0,28.63,28.66,28.62,28.66,14400.0
2015-02-06 15:40:00,28.66,28.66,28.62,28.63,20800.0,28.66,28.66,28.62,28.63,20800.0
2015-02-06 15:45:00,28.61,28.62,28.59,28.61,34800.0,28.61,28.62,28.59,28.61,34800.0
2015-02-06 15:50:00,28.61,28.67,28.6,28.67,38000.0,28.61,28.67,28.6,28.67,38000.0
2015-02-06 15:55:00,28.66,28.71,28.64,28.71,119600.0,28.66,28.71,28.64,28.71,119600.0
2015-02-09 09:30:00,28.6,28.7,28.56,28.67,78800.0,28.6,28.7,28.56,28.67,78800.0
2015-02-09 09:35:00,28.56,28.75,28.48,28.73,151200.0,28.56,28.75,28.48,28.73,151200.0
2015-02-09 09:40:00,28.73,28.73,28.43,28.43,13600.0,28.73,28.73,28.43,28.43,13600.0
2015-02-09 09:45:00,28.43,28.67,28.43,28.58,170000.0,28.43,28.67,28.43,28.58,170000.0
2015-02-09 09:50:00,28.53,28.62,28.51,28.51,24000.0,28.53,28.62,28.51,28.51,24000.0
2015-02-09 09:55:00,28.51,28.51,28.48,28.48,9200.0,28.51,28.51,28.48,28.48,9200.0
2015-02-09 10:00:00,28.5,28.53,28.48,28.5,34000.0,28.5,28.53,28.48,28.5,34000.0
2015-02-09 10:05:00,28.5,28.55,28.47,28.48,57600.0,28.5,28.55,28.47,28.48,57600.0
2015-02-09 10:10:00,28.49,28.58,28.49,28.54,28800.0,28.49,28.58,28.49,28.54,28800.0
2015-02-09 10:15:00,28.57,28.59,28.54,28.56,19600.0,28.57,28.59,28.54,28.56,19600.0
2015-02-09 10:20:00,28.54,28.54,28.45,28.45,12400.0,28.54,28.54,28.45,28.45,12400.0
2015-02-09 10:25:00,28.44,28.5,28.39,28.39,16800.0,28.44,28.5,28.39,28.39,16800.0
2015-02-09 10:30:00,28.39,28.39,28.35,28.37,14400.0,28.39,28.39,28.35,28.37,14400.0
2015-02-09 10:35:00,28.39,28.4,28.36,28.37,13200.0,28.39,28.4,28.36,28.37,13200.0
2015-02-09 10:40:00,28.36,28.38,28.33,28.36,6800.0,28.36,28.38,28.33,28.36,6800.0
2015-02-09 10:45:00,28.36,28.36,28.31,28.35,17600.0,28.36,28.36,28.31,28.35,17600.0
2015-02-09 10:50:00,28.35,28.35,28.25,28.25,36400.0,28.35,28.35,28.25,28.25,36400.0
2015-02-09 10:55:00,28.27,28.27,28.2,28.2,23200.0,28.27,28.27,28.2,28.2,23200.0
2015-02-09 11:00:00,28.21,28.27,28.2,28.25,47600.0,28.21,28.27,28.2,28.25,47600.0
2015-02-09 11:05:00,28.29,28.29,28.26,28.29,11200.0,28.29,28.29,28.26,28.29,11200.0
2015-02-09 11:10:00,28.3,28.33,28.3,28.32,13200.0,28.3,28.33,28.3,28.32,13200.0
2015-02-09 11:15:00,28.32,28.36,28.32,28.35,13600.0,28.32,28.36,28.32,28.35,13600.0
2015-02-09 11:20:00,28.36,28.47,28.36,28.44,25200.0,28.36,28.47,28.36,28.44,25200.0
2015-02-09 11:25:00,28.46,28.5,28.45,28.49,16000.0,28.46,28.5,28.45,28.49,16000.0
2015-02-09 11:30:00,28.48,28.48,28.44,28.45,9600.0,28.48,28.48,28.44,28.45,9600.0
2015-02-09 11:35:00,28.45,28.49,28.45,28.48,8000.0,28.45,28.49,28.45,28.48,8000.0
2015-02-09 11:40:00,28.47,28.48,28.46,28.48,8800.0,28.47,28.48,28.46,28.48,8800.0
2015-02-09 11:45:00,28.49,28.51,28.48,28.5,11600.0,28.49,28.51,28.48,28.5,11600.0
2015-02-09 11:50:00,28.5,28.57,28.48,28.57,15200.0,28.5,28.57,28.48,28.57,15200.0
2015-02-09 11:55:00,28.56,28.6,28.55,28.59,5200.0,28.56,28.6,28.55,28.59,5200.0
2015-02-09 12:00:00,28.58,28.6,28.55,28.57,12000.0,28.58,28.6,28.55,28.57,12000.0
2015-02-09 12:05:00,28.56,28.64,28.56,28.63,12800.0,28.56,28.64,28.56,28.63,12800.0
2015-02-09 12:10:00,28.61,28.63,28.58,28.58,7200.0,28.61,28.63,28.58,28.58,7200.0
2015-02-09 12:15:00,28.57,28.58,28.52,28.54,12400.0,28.57,28.58,28.52,28.54,12400.0
2015-02-09 12:20:00,28.54,28.54,28.51,28.52,3200.0,28.54,28.54,28.51,28.52,3200.0
2015-02-09 12:25:00,28.51,28.6,28.51,28.6,37200.0,28.51,28.6,28.51,28.6,37200.0
2015-02-09 12:30:00,28.59,28.68,28.58,28.63,21200.0,28.59,28.68,28.58,28.63,21200.0
2015-02-09 12:35:00,28.63,28.63,28.59,28.59,4400.0,28.63,28.63,28.59,28.59,4400.0
2015-02-09 12:40:00,28.58,28.58,28.5,28.5,7600.0,28.58,28.58,28.5,28.5,7600.0
2015-02-09 12:45:00,28.52,28.52,28.47,28.47,8000.0,28.52,28.52,28.47,28.47,8000.0
2015-02-09 12:50:00,28.49,28.51,28.48,28.51,11600.0,28.49,28.51,28.48,28.51,11600.0
2015-02-09 12:55:00,28.49,28.49,28.44,28.44,7200.0,28.49,28.49,28.44,28.44,7200.0
2015-02-09 13:00:00,28.45,28.46,28.42,28.42,7600.0,28.45,28.46,28.42,28.42,7600.0
2015-02-09 13:05:00,28.4,28.5,28.4,28.48,16400.0,28.4,28.5,28.4,28.48,16400.0
2015-02-09 13:10:00,28.5,28.6,28.5,28.59,66800.0,28.5,28.6,28.5,28.59,66800.0
2015-02-09 13:15:00,28.57,28.62,28.57,28.6,17200.0,28.57,28.62,28.57,28.6,17200.0
2015-02-09 13:20:00,28.6,28.6,28.53,28.53,10400.0,28.6,28.6,28.53,28.53,10400.0
2015-02-09 13:25:00,28.52,28.54,28.5,28.54,11200.0,28.52,28.54,28.5,28.54,11200.0
2015-02-09 13:30:00,28.52,28.55,28.51,28.53,10400.0,28.52,28.55,28.51,28.53,10400.0
2015-02-09 13:35:00,28.54,28.54,28.48,28.51,13600.0,28.54,28.54,28.48,28.51,13600.0
2015-02-09 13:40:00,28.5,28.5,28.43,28.44,10800.0,28.5,28.5,28.43,28.44,10800.0
2015-02-09 13:45:00,28.43,28.44,28.4,28.4,10400.0,28.43,28.44,28.4,28.4,10400.0
2015-02-09 13:50:00,28.39,28.4,28.36,28.37,6000.0,28.39,28.4,28.36,28.37,6000.0
2015-02-09 13:55:00,28.38,28.38,28.35,28.36,11600.0,28.38,28.38,28.35,28.36,11600.0
2015-02-09 14:00:00,28.35,28.35,28.32,28.32,8400.0,28.35,28.35,28.32,28.32,8400.0
2015-02-09 14:05:00,28.34,28.35,28.32,28.35,28400.0,28.34,28.35,28.32,28.35,28400.0
2015-02-09 14:10:00,28.34,28.34,28.27,28.27,15200.0,28.34,28.34,28.27,28.27,15200.0
2015-02-09 14:15:00,28.28,28.29,28.25,28.28,13600.0,28.28,28.29,28.25,28.28,13600.0
2015-02-09 14:20:00,28.28,28.32,28.28,28.31,16800.0,28.28,28.32,28.28,28.31,16800.0
2015-02-09 14:25:00,28.31,28.33,28.3,28.31,20000.0,28.31,28.33,28.3,28.31,20000.0
2015-02-09 14:30:00,28.3,28.32,28.3,28.32,11200.0,28.3,28.32,28.3,28.32,11200.0
2015-02-09 14:35:00,28.31,28.36,28.3,28.35,26000.0,28.31,28.36,28.3,28.35,26000.0
2015-02-09 14:40:00,28.35,28.35,28.31,28.31,12000.0,28.35,28.35,28.31,28.31,12000.0
2015-02-09 14:45:00,28.32,28.35,28.29,28.29,20000.0,28.32,28.35,28.29,28.29,20000.0
2015-02-09 14:50:00,28.3,28.31,28.27,28.27,22800.0,28.3,28.31,28.27,28.27,22800.0
2015-02-09 14:55:00,28.28,28.31,28.27,28.3,16000.0,28.28,28.31,28.27,28.3,16000.0
2015-02-09 15:00:00,28.3,28.31,28.27,28.27,14800.0,28.3,28.31,28.27,28.27,14800.0
2015-02-09 15:05:00,28.26,28.3,28.26,28.28,14800.0,28.26,28.3,28.26,28.28,14800.0
2015-02-09 15:10:00,28.27,28.28,28.26,28.26,20000.0,28.27,28.28,28.26,28.26,20000.0
2015-02-09 15:15:00,28.26,28.28,28.25,28.26,23200.0,28.26,28.28,28.25,28.26,23200.0
2015-02-09 15:20:00,28.26,28.31,28.26,28.31,14400.0,28.26,28.31,28.26,28.31,14400.0
2015-02-09 15:25:00,28.31,28.35,28.3,28.35,12400.0,28.31,28.35,28.3,28.35,12400.0
2015-02-09 15:30:00,28.34,28.36,28.31,28.34,24800.0,28.34,28.36,28.31,28.34,24800.0
2015-02-09 15:35:00,28.34,28.34,28.29,28.31,18400.0,28.34,28.34,28.29,28.31,18400.0
2015-02-09 15:40:00,28.3,28.33,28.29,28.31,37200.0,28.3,28.33,28.29,28.31,37200.0
2015-02-09 15:45:00,28.32,28.41,28.31,28.41,36800.0,28.32,28.41,28.31,28.41,36800.0
2015-02-09 15:50:00,28.4,28.4,28.34,28.37,37200.0,28.4,28.4,28.34,28.37,37200.0
2015-02-09 15:55:00,28.37,28.39,28.33,28.35,88000.0,28.37,28.39,28.33,28.35,88000.0
2015-02-10 09:30:00,28.35,28.58,28.35,28.58,29200.0,28.35,28.58,28.35,28.58,29200.0
2015-02-10 09:35:00,28.6,28.83,28.59,28.77,19600.0,28.6,28.83,28.59,28.77,19600.0
2015-02-10 09:40:00,28.85,28.87,28.79,28.85,10400.0,28.85,28.87,28.79,28.85,10400.0
2015-02-10 09:45:00,28.85,28.98,28.82,28.94,49200.0,28.85,28.98,28.82,28.94,49200.0
2015-02-10 09:50:00,28.96,28.98,28.9,28.9,32800.0,28.96,28.98,28.9,28.9,32800.0
2015-02-10 09:55:00,28.92,28.96,28.91,28.91,9600.0,28.92,28.96,28.91,28.91,9600.0
2015-02-10 10:00:00,28.91,28.92,28.81,28.83,60400.0,28.91,28.92,28.81,28.83,60400.0
2015-02-10 10:05:00,28.83,28.87,28.77,28.86,71200.0,28.83,28.87,28.77,28.86,71200.0
2015-02-10 10:10:00,28.86,28.93,28.83,28.83,62800.0,28.86,28.93,28.83,28.83,62800.0
2015-02-10 10:15:00,28.8,28.85,28.8,28.82,67600.0,28.8,28.85,28.8,28.82,67600.0
2015-02-10 10:20:00,28.8,28.86,28.8,28.84,90800.0,28.8,28.86,28.8,28.84,90800.0
2015-02-10 10:25:00,28.85,28.85,28.81,28.81,22000.0,28.85,28.85,28.81,28.81,22000.0
2015-02-10 10:30:00,28.8,28.8,28.79,28.8,4000.0,28.8,28.8,28.79,28.8,4000.0
2015-02-10 10:35:00,28.8,28.9,28.8,28.86,53600.0,28.8,28.9,28.8,28.86,53600.0
2015-02-10 10:40:00,28.87,28.9,28.86,28.89,14800.0,28.87,28.9,28.86,28.89,14800.0
2015-02-10 10:45:00,28.91,28.91,28.87,28.88,18800.0,28.91,28.91,28.87,28.88,18800.0
2015-02-10 10:50:00,28.86,28.88,28.85,28.86,68800.0,28.86,28.88,28.85,28.86,68800.0
2015-02-10 10:55:00,28.86,28.97,28.84,28.97,85200.0,28.86,28.97,28.84,28.97,85200.0
2015-02-10 11:00:00,28.99,29.04,28.96,29.04,18400.0,28.99,29.04,28.96,29.04,18400.0
2015-02-10 11:05:00,29.04,29.16,29.04,29.14,35200.0,29.04,29.16,29.04,29.14,35200.0
2015-02-10 11:10:00,29.14,29.19,29.13,29.19,22800.0,29.14,29.19,29.13,29.19,22800.0
2015-02-10 11:15:00,29.19,29.25,29.19,29.21,20800.0,29.19,29.25,29.19,29.21,20800.0
2015-02-10 11:20:00,29.2,29.24,29.14,29.15,41600.0,29.2,29.24,29.14,29.15,41600.0
2015-02-10 11:25:00,29.16,29.17,29.15,29.16,5600.0,29.16,29.17,29.15,29.16,5600.0
2015-02-10 11:30:00,29.16,29.16,29.06,29.06,38000.0,29.16,29.16,29.06,29.06,38000.0
2015-02-10 11:35:00,29.05,29.08,29.05,29.08,15600.0,29.05,29.08,29.05,29.08,15600.0
2015-02-10 11:40:00,29.06,29.11,29.06,29.08,41200.0,29.06,29.11,29.06,29.08,41200.0
2015-02-10 11:45:00,29.07,29.08,29.04,29.07,11600.0,29.07,29.08,29.04,29.07,11600.0
2015-02-10 11:50:00,29.06,29.07,29.01,29.01,16400.0,29.06,29.07,29.01,29.01,16400.0
2015-02-10 11:55:00,29.0,29.02,28.97,29.02,14000.0,29.0,29.02,28.97,29.02,14000.0
2015-02-10 12:00:00,28.98,28.99,28.95,28.95,5200.0,28.98,28.99,28.95,28.95,5200.0
2015-02-10 12:05:00,28.93,28.94,28.93,28.94,6800.0,28.93,28.94,28.93,28.94,6800.0
2015-02-10 12:10:00,28.95,28.95,28.93,28.95,19600.0,28.95,28.95,28.93,28.95,19600.0
2015-02-10 12:15:00,28.93,28.98,28.93,28.98,23600.0,28.93,28.98,28.93,28.98,23600.0
2015-02-10 12:20:00,28.96,28.96,28.93,28.93,38000.0,28.96,28.96,28.93,28.93,38000.0
2015-02-10 12:25:00,28.93,28.93,28.9,28.91,16400.0,28.93,28.93,28.9,28.91,16400.0
2015-02-10 12:30:00,28.9,28.9,28.88,28.9,7600.0,28.9,28.9,28.88,28.9,7600.0
2015-02-10 12:35:00,28.89,29.05,28.89,29.04,35200.0,28.89,29.05,28.89,29.04,35200.0
2015-02-10 12:40:00,29.03,29.04,29.0,29.0,15200.0,29.03,29.04,29.0,29.0,15200.0
2015-02-10 12:45:00,29.0,29.05,28.98,29.05,24000.0,29.0,29.05,28.98,29.05,24000.0
2015-02-10 12:50:00,29.05,29.05,29.01,29.02,13200.0,29.05,29.05,29.01,29.02,13200.0
2015-02-10 12:55:00,29.0,29.02,28.99,28.99,11600.0,29.0,29.02,28.99,28.99,11600.0
2015-02-10 13:00:00,28.99,29.0,28.95,28.95,4800.0,28.99,29.0,28.95,28.95,4800.0
2015-02-10 13:05:00,28.96,29.03,28.95,29.03,17600.0,28.96,29.03,28.95,29.03,17600.0
2015-02-10 13:10:00,29.0,29.0,28.97,28.99,12800.0,29.0,29.0,28.97,28.99,12800.0
2015-02-10 13:15:00,28.99,29.04,28.99,29.04,7200.0,28.99,29.04,28.99,29.04,7200.0
2015-02-10 13:20:00,29.01,29.02,28.97,28.97,16800.0,29.01,29.02,28.97,28.97,16800.0
2015-02-10 13:25:00,29.0,29.03,29.0,29.03,4400.0,29.0,29.03,29.0,29.03,4400.0
2015-02-10 13:30:00,29.03,29.04,29.01,29.03,4800.0,29.03,29.04,29.01,29.03,4800.0
2015-02-10 13:35:00,29.05,29.07,29.02,29.07,10400.0,29.05,29.07,29.02,29.07,10400.0
2015-02-10 13:40:00,29.08,29.16,29.07,29.13,20800.0,29.08,29.16,29.07,29.13,20800.0
2015-02-10 13:45:00,29.13,29.17,29.12,29.12,29600.0,29.13,29.17,29.12,29.12,29600.0
2015-02-10 13:50:00,29.14,29.19,29.11,29.19,12000.0,29.14,29.19,29.11,29.19,12000.0
2015-02-10 13:55:00,29.18,29.21,29.17,29.17,46800.0,29.18,29.21,29.17,29.17,46800.0
2015-02-10 14:00:00,29.19,29.21,29.19,29.21,51600.0,29.19,29.21,29.19,29.21,51600.0
2015-02-10 14:05:00,29.21,29.21,29.18,29.21,38800.0,29.21,29.21,29.18,29.21,38800.0
2015-02-10 14:10:00,29.21,29.21,29.19,29.21,28000.0,29.21,29.21,29.19,29.21,28000.0
2015-02-10 14:15:00,29.21,29.23,29.19,29.23,44000.0,29.21,29.23,29.19,29.23,44000.0
2015-02-10 14:20:00,29.23,29.23,29.19,29.19,34000.0,29.23,29.23,29.19,29.19,34000.0
2015-02-10 14:25:00,29.21,29.23,29.18,29.21,22000.0,29.21,29.23,29.18,29.21,22000.0
2015-02-10 14:30:00,29.21,29.21,29.15,29.18,45600.0,29.21,29.21,29.15,29.18,45600.0
2015-02-10 14:35:00,29.2,29.2,29.16,29.2,9200.0,29.2,29.2,29.16,29.2,9200.0
2015-02-10 14:40:00,29.2,29.21,29.17,29.18,13600.0,29.2,29.21,29.17,29.18,13600.0
2015-02-10 14:45:00,29.18,29.2,29.17,29.2,13600.0,29.18,29.2,29.17,29.2,13600.0
2015-02-10 14:50:00,29.18,29.2,29.18,29.18,16400.0,29.18,29.2,29.18,29.18,16400.0
2015-02-10 14:55:00,29.2,29.21,29.2,29.21,17600.0,29.2,29.21,29.2,29.21,17600.0
2015-02-10 15:00:00,29.21,29.21,29.19,29.2,20400.0,29.21,29.21,29.19,29.2,20400.0
2015-02-10 15:05:00,29.21,29.21,29.17,29.2,12400.0,29.21,29.21,29.17,29.2,12400.0
2015-02-10 15:10:00,29.2,29.21,29.18,29.18,19200.0,29.2,29.21,29.18,29.18,19200.0
2015-02-10 15:15:00,29.18,29.2,29.16,29.2,22000.0,29.18,29.2,29.16,29.2,22000.0
2015-02-10 15:20:00,29.19,29.2,29.18,29.18,36400.0,29.19,29.2,29.18,29.18,36400.0
2015-02-10 15:25:00,29.18,29.21,29.18,29.21,55600.0,29.18,29.21,29.18,29.21,55600.0
2015-02-10 15:30:00,29.21,29.21,29.2,29.21,59200.0,29.21,29.21,29.2,29.21,59200.0
2015-02-10 15:35:00,29.21,29.21,29.2,29.21,75200.0,29.21,29.21,29.2,29.21,75200.0
2015-02-10 15:40:00,29.21,29.21,29.21,29.21,37600.0,29.21,29.21,29.21,29.21,37600.0
2015-02-10 15:45:00,29.21,29.25,29.2,29.23,145600.0,29.21,29.25,29.2,29.23,145600.0
2015-02-10 15:50:00,29.23,29.25,29.21,29.22,164000.0,29.23,29.25,29.21,29.22,164000.0
2015-02-10 15:55:00,29.24,29.25,29.19,29.22,144400.0,29.24,29.25,29.19,29.22,144400.0
2015-02-11 09:30:00,29.16,29.25,29.13,29.25,51200.0,29.16,29.25,29.13,29.25,51200.0
2015-02-11 09:35:00,29.25,29.45,29.25,29.4,17200.0,29.25,29.45,29.25,29.4,17200.0
2015-02-11 09:40:00,29.45,29.51,29.43,29.51,22400.0,29.45,29.51,29.43,29.51,22400.0
2015-02-11 09:45:00,29.53,29.53,29.45,29.49,15200.0,29.53,29.53,29.45,29.49,15200.0
2015-02-11 09:50:00,29.46,29.7,29.46,29.58,85600.0,29.46,29.7,29.46,29.58,85600.0
2015-02-11 09:55:00,29.59,29.68,29.59,29.67,10800.0,29.59,29.68,29.59,29.67,10800.0
2015-02-11 10:00:00,29.65,29.69,29.62,29.64,15200.0,29.65,29.69,29.62,29.64,15200.0
2015-02-11 10:05:00,29.6,29.66,29.54,29.57,24800.0,29.6,29.66,29.54,29.57,24800.0
2015-02-11 10:10:00,29.59,29.64,29.58,29.64,13600.0,29.59,29.64,29.58,29.64,13600.0
2015-02-11 10:15:00,29.64,29.71,29.64,29.7,17600.0,29.64,29.71,29.64,29.7,17600.0
2015-02-11 10:20:00,29.68,29.68,29.62,29.62,12400.0,29.68,29.68,29.62,29.62,12400.0
2015-02-11 10:25:00,29.62,29.64,29.6,29.63,11600.0,29.62,29.64,29.6,29.63,11600.0
2015-02-11 10:30:00,29.63,29.7,29.63,29.68,20000.0,29.63,29.7,29.63,29.68,20000.0
2015-02-11 10:35:00,29.68,29.72,29.68,29.72,15200.0,29.68,29.72,29.68,29.72,15200.0
2015-02-11 10:40:00,29.75,29.78,29.73,29.75,22400.0,29.75,29.78,29.73,29.75,22400.0
2015-02-11 10:45:00,29.77,29.77,29.72,29.72,14800.0,29.77,29.77,29.72,29.72,14800.0
2015-02-11 10:50:00,29.73,29.79,29.73,29.79,12800.0,29.73,29.79,29.73,29.79,12800.0
2015-02-11 10:55:00,29.78,29.83,29.77,29.81,28000.0,29.78,29.83,29.77,29.81,28000.0
2015-02-11 11:00:00,29.82,29.85,29.78,29.81,64800.0,29.82,29.85,29.78,29.81,64800.0
2015-02-11 11:05:00,29.8,29.8,29.77,29.8,28800.0,29.8,29.8,29.77,29.8,28800.0
2015-02-11 11:10:00,29.81,29.81,29.71,29.73,14800.0,29.81,29.81,29.71,29.73,14800.0
2015-02-11 11:15:00,29.73,29.73,29.64,29.64,68000.0,29.73,29.73,29.64,29.64,68000.0
2015-02-11 11:20:00,29.63,29.64,29.61,29.64,19600.0,29.63,29.64,29.61,29.64,19600.0
2015-02-11 11:25:00,29.64,29.66,29.64,29.65,2400.0,29.64,29.66,29.64,29.65,2400.0
2015-02-11 11:30:00,29.64,29.66,29.61,29.66,20400.0,29.64,29.66,29.61,29.66,20400.0
2015-02-11 11:35:00,29.65,29.72,29.64,29.72,37200.0,29.65,29.72,29.64,29.72,37200.0
2015-02-11 11:40:00,29.73,29.79,29.72,29.79,17200.0,29.73,29.79,29.72,29.79,17200.0
2015-02-11 11:45:00,29.77,29.79,29.72,29.74,18800.0,29.77,29.79,29.72,29.74,18800.0
2015-02-11 11:50:00,29.75,29.75,29.69,29.7,38400.0,29.75,29.75,29.69,29.7,38400.0
2015-02-11 11:55:00,29.71,29.72,29.67,29.67,13200.0,29.71,29.72,29.67,29.67,13200.0
2015-02-11 12:00:00,29.68,29.7,29.64,29.7,10800.0,29.68,29.7,29.64,29.7,10800.0
2015-02-11 12:05:00,29.71,29.71,29.67,29.67,8000.0,29.71,29.71,29.67,29.67,8000.0
2015-02-11 12:10:00,29.68,29.7,29.68,29.68,15600.0,29.68,29.7,29.68,29.68,15600.0
2015-02-11 12:15:00,29.71,29.74,29.71,29.73,22400.0,29.71,29.74,29.71,29.73,22400.0
2015-02-11 12:20:00,29.72,29.74,29.71,29.71,33200.0,29.72,29.74,29.71,29.71,33200.0
2015-02-11 12:25:00,29.71,29.74,29.71,29.74,7200.0,29.71,29.74,29.71,29.74,7200.0
2015-02-11 12:30:00,29.74,29.77,29.71,29.72,10400.0,29.74,29.77,29.71,29.72,10400.0
2015-02-11 12:35:00,29.7,29.71,29.68,29.71,11200.0,29.7,29.71,29.68,29.71,11200.0
2015-02-11 12:40:00,29.72,29.74,29.71,29.71,16400.0,29.72,29.74,29.71,29.71,16400.0
2015-02-11 12:45:00,29.71,29.72,29.68,29.71,16000.0,29.71,29.72,29.68,29.71,16000.0
2015-02-11 12:50:00,29.7,29.7,29.64,29.65,19600.0,29.7,29.7,29.64,29.65,19600.0
2015-02-11 12:55:00,29.63,29.65,29.6,29.61,20000.0,29.63,29.65,29.6,29.61,20000.0
2015-02-11 13:00:00,29.61,29.67,29.61,29.66,8000.0,29.61,29.67,29.61,29.66,8000.0
2015-02-11 13:05:00,29.65,29.69,29.64,29.67,77200.0,29.65,29.69,29.64,29.67,77200.0
2015-02-11 13:10:00,29.67,29.67,29.55,29.58,61600.0,29.67,29.67,29.55,29.58,61600.0
2015-02-11 13:15:00,29.57,29.57,29.53,29.53,11600.0,29.57,29.57,29.53,29.53,11600.0
2015-02-11 13:20:00,29.53,29.61,29.52,29.57,14000.0,29.53,29.61,29.52,29.57,14000.0
2015-02-11 13:25:00,29.59,29.67,29.58,29.67,28400.0,29.59,29.67,29.58,29.67,28400.0
2015-02-11 13:30:00,29.67,29.68,29.66,29.67,18000.0,29.67,29.68,29.66,29.67,18000.0
2015-02-11 13:35:00,29.66,29.66,29.6,29.6,18800.0,29.66,29.66,29.6,29.6,18800.0
2015-02-11 13:40:00,29.6,29.72,29.6,29.71,43600.0,29.6,29.72,29.6,29.71,43600.0
2015-02-11 13:45:00,29.71,29.72,29.7,29.71,17200.0,29.71,29.72,29.7,29.71,17200.0
2015-02-11 13:50:00,29.71,29.73,29.7,29.7,18400.0,29.71,29.73,29.7,29.7,18400.0
2015-02-11 13:55:00,29.7,29.81,29.69,29.74,35600.0,29.7,29.81,29.69,29.74,35600.0
2015-02-11 14:00:00,29.75,29.78,29.73,29.78,15200.0,29.75,29.78,29.73,29.78,15200.0
2015-02-11 14:05:00,29.78,29.82,29.78,29.78,15200.0,29.78,29.82,29.78,29.78,15200.0
2015-02-11 14:10:00,29.79,29.84,29.79,29.84,8400.0,29.79,29.84,29.79,29.84,8400.0
2015-02-11 14:15:00,29.83,29.89,29.81,29.84,38400.0,29.83,29.89,29.81,29.84,38400.0
2015-02-11 14:20:00,29.84,29.84,29.78,29.78,14800.0,29.84,29.84,29.78,29.78,14800.0
2015-02-11 14:25:00,29.78,29.78,29.74,29.75,15600.0,29.78,29.78,29.74,29.75,15600.0
2015-02-11 14:30:00,29.75,29.82,29.74,29.81,33600.0,29.75,29.82,29.74,29.81,33600.0
2015-02-11 14:35:00,29.81,29.83,29.8,29.83,12400.0,29.81,29.83,29.8,29.83,12400.0
2015-02-11 14:40:00,29.83,29.9,29.83,29.9,13200.0,29.83,29.9,29.83,29.9,13200.0
2015-02-11 14:45:00,29.89,29.93,29.89,29.92,18000.0,29.89,29.93,29.89,29.92,18000.0
2015-02-11 14:50:00,29.91,29.91,29.77,29.77,50400.0,29.91,29.91,29.77,29.77,50400.0
2015-02-11 14:55:00,29.76,29.8,29.76,29.79,26800.0,29.76,29.8,29.76,29.79,26800.0
2015-02-11 15:00:00,29.8,29.8,29.76,29.8,26000.0,29.8,29.8,29.76,29.8,26000.0
2015-02-11 15:05:00,29.77,29.78,29.73,29.74,20800.0,29.77,29.78,29.73,29.74,20800.0
2015-02-11 15:10:00,29.75,29.75,29.68,29.68,26400.0,29.75,29.75,29.68,29.68,26400.0
2015-02-11 15:15:00,29.68,29.7,29.65,29.68,39600.0,29.68,29.7,29.65,29.68,39600.0
2015-02-11 15:20:00,29.66,29.72,29.66,29.71,35200.0,29.66,29.72,29.66,29.71,35200.0
2015-02-11 15:25:00,29.71,29.76,29.71,29.72,44400.0,29.71,29.76,29.71,29.72,44400.0
2015-02-11 15:30:00,29.74,29.81,29.72,29.75,60000.0,29.74,29.81,29.72,29.75,60000.0
2015-02-11 15:35:00,29.77,29.87,29.72,29.81,129200.0,29.77,29.87,29.72,29.81,129200.0
2015-02-11 15:40:00,29.81,29.84,29.78,29.79,39200.0,29.81,29.84,29.78,29.79,39200.0
2015-02-11 15:45:00,29.79,29.83,29.77,29.79,84400.0,29.79,29.83,29.77,29.79,84400.0
2015-02-11 15:50:00,29.8,29.83,29.78,29.83,56800.0,29.8,29.83,29.78,29.83,56800.0
2015-02-11 15:55:00,29.83,29.83,29.76,29.78,226000.0,29.83,29.83,29.76,29.78,226000.0
2015-02-12 09:30:00,29.96,29.96,29.84,29.89,40800.0,29.96,29.96,29.84,29.89,40800.0
2015-02-12 09:35:00,29.88,29.88,29.61,29.63,35200.0,29.88,29.88,29.61,29.63,35200.0
2015-02-12 09:40:00,29.62,29.79,29.62,29.72,189200.0,29.62,29.79,29.62,29.72,189200.0
2015-02-12 09:45:00,29.76,29.79,29.67,29.67,107200.0,29.76,29.79,29.67,29.67,107200.0
2015-02-12 09:50:00,29.67,29.72,29.66,29.68,72000.0,29.67,29.72,29.66,29.68,72000.0
2015-02-12 09:55:00,29.7,29.71,29.64,29.7,14400.0,29.7,29.71,29.64,29.7,14400.0
2015-02-12 10:00:00,29.68,29.73,29.65,29.69,28800.0,29.68,29.73,29.65,29.69,28800.0
2015-02-12 10:05:00,29.73,29.73,29.64,29.66,53600.0,29.73,29.73,29.64,29.66,53600.0
2015-02-12 10:10:00,29.65,29.67,29.57,29.63,33200.0,29.65,29.67,29.57,29.63,33200.0
2015-02-12 10:15:00,29.64,29.64,29.57,29.57,22000.0,29.64,29.64,29.57,29.57,22000.0
2015-02-12 10:20:00,29.58,29.6,29.5,29.5,22400.0,29.58,29.6,29.5,29.5,22400.0
2015-02-12 10:25:00,29.5,29.5,29.36,29.38,50800.0,29.5,29.5,29.36,29.38,50800.0
2015-02-12 10:30:00,29.36,29.36,29.22,29.25,135600.0,29.36,29.36,29.22,29.25,135600.0
2015-02-12 10:35:00,29.25,29.32,29.23,29.23,54000.0,29.25,29.32,29.23,29.23,54000.0
2015-02-12 10:40:00,29.24,29.28,29.2,29.24,18800.0,29.24,29.28,29.2,29.24,18800.0
2015-02-12 10:45:00,29.28,29.33,29.26,29.26,28400.0,29.28,29.33,29.26,29.26,28400.0
2015-02-12 10:50:00,29.26,29.27,29.24,29.25,16400.0,29.26,29.27,29.24,29.25,16400.0
2015-02-12 10:55:00,29.28,29.37,29.28,29.29,11200.0,29.28,29.37,29.28,29.29,11200.0
2015-02-12 11:00:00,29.3,29.3,29.26,29.27,8800.0,29.3,29.3,29.26,29.27,8800.0
2015-02-12 11:05:00,29.29,29.31,29.27,29.3,16400.0,29.29,29.31,29.27,29.3,16400.0
2015-02-12 11:10:00,29.29,29.36,29.28,29.3,17600.0,29.29,29.36,29.28,29.3,17600.0
2015-02-12 11:15:00,29.31,29.32,29.23,29.23,18000.0,29.31,29.32,29.23,29.23,18000.0
2015-02-12 11:20:00,29.25,29.34,29.25,29.34,4800.0,29.25,29.34,29.25,29.34,4800.0
2015-02-12 11:25:00,29.33,29.35,29.32,29.35,6800.0,29.33,29.35,29.32,29.35,6800.0
2015-02-12 11:30:00,29.37,29.42,29.37,29.4,9600.0,29.37,29.42,29.37,29.4,9600.0
2015-02-12 11:35:00,29.4,29.42,29.38,29.38,10000.0,29.4,29.42,29.38,29.38,10000.0
2015-02-12 11:40:00,29.38,29.4,29.36,29.38,10800.0,29.38,29.4,29.36,29.38,10800.0
2015-02-12 11:45:00,29.37,29.39,29.34,29.37,9600.0,29.37,29.39,29.34,29.37,9600.0
2015-02-12 11:50:00,29.36,29.41,29.33,29.41,44800.0,29.36,29.41,29.33,29.41,44800.0
2015-02-12 11:55:00,29.41,29.42,29.37,29.39,35200.0,29.41,29.42,29.37,29.39,35200.0
2015-02-12 12:00:00,29.4,29.4,29.35,29.35,11600.0,29.4,29.4,29.35,29.35,11600.0
2015-02-12 12:05:00,29.36,29.39,29.35,29.39,20400.0,29.36,29.39,29.35,29.39,20400.0
2015-02-12 12:10:00,29.38,29.38,29.34,29.35,8000.0,29.38,29.38,29.34,29.35,8000.0
2015-02-12 12:15:00,29.33,29.39,29.33,29.38,14800.0,29.33,29.39,29.33,29.38,14800.0
2015-02-12 12:20:00,29.36,29.38,29.34,29.38,15200.0,29.36,29.38,29.34,29.38,15200.0
2015-02-12 12:25:00,29.38,29.39,29.36,29.38,30400.0,29.38,29.39,29.36,29.38,30400.0
2015-02-12 12:30:00,29.38,29.38,29.33,29.33,14800.0,29.38,29.38,29.33,29.33,14800.0
2015-02-12 12:35:00,29.33,29.35,29.32,29.33,5200.0,29.33,29.35,29.32,29.33,5200.0
2015-02-12 12:40:00,29.31,29.41,29.31,29.41,15600.0,29.31,29.41,29.31,29.41,15600.0
2015-02-12 12:45:00,29.41,29.41,29.35,29.37,10000.0,29.41,29.41,29.35,29.37,10000.0
2015-02-12 12:50:00,29.37,29.49,29.35,29.49,27200.0,29.37,29.49,29.35,29.49,27200.0
2015-02-12 12:55:00,29.5,29.5,29.43,29.45,20800.0,29.5,29.5,29.43,29.45,20800.0
2015-02-12 13:00:00,29.45,29.48,29.42,29.48,18400.0,29.45,29.48,29.42,29.48,18400.0
2015-02-12 13:05:00,29.49,29.51,29.48,29.5,8800.0,29.49,29.51,29.48,29.5,8800.0
2015-02-12 13:10:00,29.52,29.53,29.48,29.48,14400.0,29.52,29.53,29.48,29.48,14400.0
2015-02-12 13:15:00,29.49,29.52,29.47,29.52,12000.0,29.49,29.52,29.47,29.52,12000.0
2015-02-12 13:20:00,29.52,29.54,29.49,29.49,8400.0,29.52,29.54,29.49,29.49,8400.0
2015-02-12 13:25:00,29.53,29.55,29.53,29.55,14000.0,29.53,29.55,29.53,29.55,14000.0
2015-02-12 13:30:00,29.53,29.59,29.53,29.59,9600.0,29.53,29.59,29.53,29.59,9600.0
2015-02-12 13:35:00,29.59,29.59,29.54,29.57,37200.0,29.59,29.59,29.54,29.57,37200.0
2015-02-12 13:40:00,29.58,29.58,29.54,29.54,4800.0,29.58,29.58,29.54,29.54,4800.0
2015-02-12 13:45:00,29.53,29.53,29.5,29.5,8400.0,29.53,29.53,29.5,29.5,8400.0
2015-02-12 13:50:00,29.51,29.56,29.5,29.56,44800.0,29.51,29.56,29.5,29.56,44800.0
2015-02-12 13:55:00,29.56,29.58,29.55,29.57,11600.0,29.56,29.58,29.55,29.57,11600.0
2015-02-12 14:00:00,29.56,29.57,29.51,29.52,10400.0,29.56,29.57,29.51,29.52,10400.0
2015-02-12 14:05:00,29.51,29.52,29.5,29.51,14400.0,29.51,29.52,29.5,29.51,14400.0
2015-02-12 14:10:00,29.51,29.52,29.49,29.49,27600.0,29.51,29.52,29.49,29.49,27600.0
2015-02-12 14:15:00,29.49,29.49,29.48,29.48,8800.0,29.49,29.49,29.48,29.48,8800.0
2015-02-12 14:20:00,29.48,29.53,29.48,29.53,13600.0,29.48,29.53,29.48,29.53,13600.0
2015-02-12 14:25:00,29.53,29.55,29.53,29.54,8800.0,29.53,29.55,29.53,29.54,8800.0
2015-02-12 14:30:00,29.52,29.53,29.5,29.51,10800.0,29.52,29.53,29.5,29.51,10800.0
2015-02-12 14:35:00,29.52,29.52,29.49,29.5,8000.0,29.52,29.52,29.49,29.5,8000.0
2015-02-12 14:40:00,29.51,29.52,29.5,29.5,5600.0,29.51,29.52,29.5,29.5,5600.0
2015-02-12 14:45:00,29.5,29.5,29.46,29.47,33200.0,29.5,29.5,29.46,29.47,33200.0
2015-02-12 14:50:00,29.48,29.49,29.47,29.48,8400.0,29.48,29.49,29.47,29.48,8400.0
2015-02-12 14:55:00,29.48,29.48,29.4,29.44,29600.0,29.48,29.48,29.4,29.44,29600.0
2015-02-12 15:00:00,29.44,29.49,29.4,29.48,17600.0,29.44,29.49,29.4,29.48,17600.0
2015-02-12 15:05:00,29.48,29.55,29.45,29.55,22800.0,29.48,29.55,29.45,29.55,22800.0
2015-02-12 15:10:00,29.52,29.52,29.45,29.48,18000.0,29.52,29.52,29.45,29.48,18000.0
2015-02-12 15:15:00,29.49,29.49,29.46,29.47,13600.0,29.49,29.49,29.46,29.47,13600.0
2015-02-12 15:20:00,29.47,29.47,29.43,29.46,33600.0,29.47,29.47,29.43,29.46,33600.0
2015-02-12 15:25:00,29.47,29.48,29.45,29.47,20800.0,29.47,29.48,29.45,29.47,20800.0
2015-02-12 15:30:00,29.48,29.48,29.42,29.42,39200.0,29.48,29.48,29.42,29.42,39200.0
2015-02-12 15:35:00,29.42,29.45,29.41,29.45,35200.0,29.42,29.45,29.41,29.45,35200.0
2015-02-12 15:40:00,29.45,29.49,29.45,29.48,25600.0,29.45,29.49,29.45,29.48,25600.0
2015-02-12 15:45:00,29.49,29.58,29.49,29.57,49200.0,29.49,29.58,29.49,29.57,49200.0
2015-02-12 15:50:00,29.57,29.62,29.55,29.57,74800.0,29.57,29.62,29.55,29.57,74800.0
2015-02-12 15:55:00,29.57,29.6,29.55,29.55,94400.0,29.57,29.6,29.55,29.55,94400.0
2015-02-13 09:30:00,29.43,29.61,29.25,29.33,277600.0,29.43,29.61,29.25,29.33,277600.0
2015-02-13 09:35:00,29.26,29.59,29.26,29.36,104800.0,29.26,29.59,29.26,29.36,104800.0
2015-02-13 09:40:00,29.36,29.57,29.36,29.5,23200.0,29.36,29.57,29.36,29.5,23200.0
2015-02-13 09:45:00,29.46,29.61,29.43,29.61,60800.0,29.46,29.61,29.43,29.61,60800.0
2015-02-13 09:50:00,29.64,29.64,29.55,29.58,6800.0,29.64,29.64,29.55,29.58,6800.0
2015-02-13 09:55:00,29.58,29.66,29.57,29.62,11200.0,29.58,29.66,29.57,29.62,11200.0
2015-02-13 10:00:00,29.6,29.63,29.58,29.6,5600.0,29.6,29.63,29.58,29.6,5600.0
2015-02-13 10:05:00,29.58,29.59,29.46,29.49,18800.0,29.58,29.59,29.46,29.49,18800.0
2015-02-13 10:10:00,29.46,29.5,29.46,29.48,11600.0,29.46,29.5,29.46,29.48,11600.0
2015-02-13 10:15:00,29.49,29.5,29.45,29.46,9600.0,29.49,29.5,29.45,29.46,9600.0
2015-02-13 10:20:00,29.47,29.55,29.47,29.55,12800.0,29.47,29.55,29.47,29.55,12800.0
2015-02-13 10:25:00,29.57,29.66,29.57,29.66,24400.0,29.57,29.66,29.57,29.66,24400.0
2015-02-13 10:30:00,29.68,29.7,29.65,29.67,54800.0,29.68,29.7,29.65,29.67,54800.0
2015-02-13 10:35:00,29.67,29.74,29.66,29.74,36800.0,29.67,29.74,29.66,29.74,36800.0
2015-02-13 10:40:00,29.73,29.73,29.64,29.64,13200.0,29.73,29.73,29.64,29.64,13200.0
2015-02-13 10:45:00,29.63,29.66,29.63,29.64,22400.0,29.63,29.66,29.63,29.64,22400.0
2015-02-13 10:50:00,29.65,29.68,29.64,29.64,21200.0,29.65,29.68,29.64,29.64,21200.0
2015-02-13 10:55:00,29.65,29.68,29.65,29.67,12400.0,29.65,29.68,29.65,29.67,12400.0
2015-02-13 11:00:00,29.66,29.72,29.65,29.7,27200.0,29.66,29.72,29.65,29.7,27200.0
2015-02-13 11:05:00,29.7,29.71,29.65,29.66,8800.0,29.7,29.71,29.65,29.66,8800.0
2015-02-13 11:10:00,29.63,29.7,29.63,29.7,17600.0,29.63,29.7,29.63,29.7,17600.0
2015-02-13 11:15:00,29.7,29.71,29.68,29.69,7200.0,29.7,29.71,29.68,29.69,7200.0
2015-02-13 11:20:00,29.69,29.73,29.68,29.73,11600.0,29.69,29.73,29.68,29.73,11600.0
2015-02-13 11:25:00,29.73,29.75,29.72,29.74,20400.0,29.73,29.75,29.72,29.74,20400.0
2015-02-13 11:30:00,29.75,29.75,29.72,29.72,8400.0,29.75,29.75,29.72,29.72,8400.0
2015-02-13 11:35:00,29.73,29.73,29.67,29.68,30000.0,29.73,29.73,29.67,29.68,30000.0
2015-02-13 11:40:00,29.67,29.67,29.62,29.65,38000.0,29.67,29.67,29.62,29.65,38000.0
2015-02-13 11:45:00,29.64,29.66,29.63,29.65,18400.0,29.64,29.66,29.63,29.65,18400.0
2015-02-13 11:50:00,29.65,29.74,29.64,29.73,142400.0,29.65,29.74,29.64,29.73,142400.0
2015-02-13 11:55:00,29.73,29.75,29.67,29.68,48000.0,29.73,29.75,29.67,29.68,48000.0
2015-02-13 12:00:00,29.68,29.7,29.67,29.68,22400.0,29.68,29.7,29.67,29.68,22400.0
2015-02-13 12:05:00,29.68,29.74,29.65,29.73,48000.0,29.68,29.74,29.65,29.73,48000.0
2015-02-13 12:10:00,29.74,29.83,29.74,29.82,30000.0,29.74,29.83,29.74,29.82,30000.0
2015-02-13 12:15:00,29.81,29.85,29.8,29.8,27600.0,29.81,29.85,29.8,29.8,27600.0
2015-02-13 12:20:00,29.8,29.8,29.75,29.76,12400.0,29.8,29.8,29.75,29.76,12400.0
2015-02-13 12:25:00,29.73,29.74,29.66,29.66,38400.0,29.73,29.74,29.66,29.66,38400.0
2015-02-13 12:30:00,29.67,29.67,29.65,29.65,3200.0,29.67,29.67,29.65,29.65,3200.0
2015-02-13 12:35:00,29.66,29.67,29.63,29.65,14400.0,29.66,29.67,29.63,29.65,14400.0
2015-02-13 12:40:00,29.63,29.67,29.63,29.67,20000.0,29.63,29.67,29.63,29.67,20000.0
2015-02-13 12:45:00,29.65,29.65,29.61,29.61,10000.0,29.65,29.65,29.61,29.61,10000.0
2015-02-13 12:50:00,29.61,29.61,29.57,29.57,5200.0,29.61,29.61,29.57,29.57,5200.0
2015-02-13 12:55:00,29.59,29.59,29.57,29.57,3600.0,29.59,29.59,29.57,29.57,3600.0
2015-02-13 13:00:00,29.56,29.59,29.56,29.58,14400.0,29.56,29.59,29.56,29.58,14400.0
2015-02-13 13:05:00,29.59,29.64,29.59,29.61,8400.0,29.59,29.64,29.59,29.61,8400.0
2015-02-13 13:10:00,29.58,29.61,29.58,29.61,2400.0,29.58,29.61,29.58,29.61,2400.0
2015-02-13 13:15:00,29.58,29.61,29.57,29.61,13600.0,29.58,29.61,29.57,29.61,13600.0
2015-02-13 13:20:00,29.59,29.61,29.57,29.58,22000.0,29.59,29.61,29.57,29.58,22000.0
2015-02-13 13:25:00,29.6,29.61,29.59,29.61,7200.0,29.6,29.61,29.59,29.61,7200.0
2015-02-13 13:30:00,29.61,29.62,29.58,29.62,10000.0,29.61,29.62,29.58,29.62,10000.0
2015-02-13 13:35:00,29.59,29.63,29.56,29.57,20400.0,29.59,29.63,29.56,29.57,20400.0
2015-02-13 13:40:00,29.57,29.58,29.5,29.5,15600.0,29.57,29.58,29.5,29.5,15600.0
2015-02-13 13:45:00,29.51,29.54,29.51,29.52,15200.0,29.51,29.54,29.51,29.52,15200.0
2015-02-13 13:50:00,29.54,29.57,29.54,29.57,6800.0,29.54,29.57,29.54,29.57,6800.0
2015-02-13 13:55:00,29.58,29.58,29.57,29.58,10800.0,29.58,29.58,29.57,29.58,10800.0
2015-02-13 14:00:00,29.57,29.63,29.57,29.61,8800.0,29.57,29.63,29.57,29.61,8800.0
2015-02-13 14:05:00,29.6,29.6,29.59,29.6,9200.0,29.6,29.6,29.59,29.6,9200.0
2015-02-13 14:10:00,29.6,29.6,29.59,29.6,11200.0,29.6,29.6,29.59,29.6,11200.0
2015-02-13 14:15:00,29.59,29.61,29.58,29.59,11600.0,29.59,29.61,29.58,29.59,11600.0
2015-02-13 14:20:00,29.6,29.61,29.57,29.57,17200.0,29.6,29.61,29.57,29.57,17200.0
2015-02-13 14:25:00,29.58,29.61,29.55,29.55,24000.0,29.58,29.61,29.55,29.55,24000.0
2015-02-13 14:30:00,29.55,29.55,29.52,29.52,21600.0,29.55,29.55,29.52,29.52,21600.0
2015-02-13 14:35:00,29.51,29.52,29.49,29.49,9200.0,29.51,29.52,29.49,29.49,9200.0
2015-02-13 14:40:00,29.49,29.55,29.49,29.55,19600.0,29.49,29.55,29.49,29.55,19600.0
2015-02-13 14:45:00,29.55,29.55,29.5,29.5,10000.0,29.55,29.55,29.5,29.5,10000.0
2015-02-13 14:50:00,29.5,29.52,29.5,29.51,13200.0,29.5,29.52,29.5,29.51,13200.0
2015-02-13 14:55:00,29.52,29.52,29.5,29.52,14400.0,29.52,29.52,29.5,29.52,14400.0
2015-02-13 15:00:00,29.52,29.52,29.5,29.5,12400.0,29.52,29.52,29.5,29.5,12400.0
2015-02-13 15:05:00,29.5,29.54,29.5,29.53,17200.0,29.5,29.54,29.5,29.53,17200.0
2015-02-13 15:10:00,29.53,29.55,29.5,29.55,16000.0,29.53,29.55,29.5,29.55,16000.0
2015-02-13 15:15:00,29.55,29.56,29.53,29.53,9600.0,29.55,29.56,29.53,29.53,9600.0
2015-02-13 15:20:00,29.54,29.59,29.53,29.59,34800.0,29.54,29.59,29.53,29.59,34800.0
2015-02-13 15:25:00,29.58,29.61,29.57,29.59,20000.0,29.58,29.61,29.57,29.59,20000.0
2015-02-13 15:30:00,29.59,29.59,29.53,29.54,27200.0,29.59,29.59,29.53,29.54,27200.0
2015-02-13 15:35:00,29.53,29.55,29.52,29.55,28800.0,29.53,29.55,29.52,29.55,28800.0
2015-02-13 15:40:00,29.53,29.58,29.52,29.52,28000.0,29.53,29.58,29.52,29.52,28000.0
2015-02-13 15:45:00,29.53,29.58,29.53,29.58,53200.0,29.53,29.58,29.53,29.58,53200.0
2015-02-13 15:50:00,29.59,29.61,29.59,29.59,35600.0,29.59,29.61,29.59,29.59,35600.0
2015-02-13 15:55:00,29.6,29.61,29.51,29.54,144800.0,29.6,29.61,29.51,29.54,144800.0
2015-02-17 09:30:00,29.6,29.64,29.55,29.59,42000.0,29.6,29.64,29.55,29.59,42000.0
2015-02-17 09:35:00,29.57,29.73,29.57,29.73,20400.0,29.57,29.73,29.57,29.73,20400.0
2015-02-17 09:40:00,29.72,29.77,29.67,29.76,46800.0,29.72,29.77,29.67,29.76,46800.0
2015-02-17 09:45:00,29.76,29.85,29.74,29.79,14800.0,29.76,29.85,29.74,29.79,14800.0
2015-02-17 09:50:00,29.82,29.86,29.79,29.84,14000.0,29.82,29.86,29.79,29.84,14000.0
2015-02-17 09:55:00,29.84,29.9,29.84,29.86,19600.0,29.84,29.9,29.84,29.86,19600.0
2015-02-17 10:00:00,29.86,29.95,29.84,29.92,60000.0,29.86,29.95,29.84,29.92,60000.0
2015-02-17 10:05:00,29.92,29.93,29.84,29.87,22400.0,29.92,29.93,29.84,29.87,22400.0
2015-02-17 10:10:00,29.85,29.87,29.81,29.83,11200.0,29.85,29.87,29.81,29.83,11200.0
2015-02-17 10:15:00,29.84,29.89,29.84,29.87,32800.0,29.84,29.89,29.84,29.87,32800.0
2015-02-17 10:20:00,29.86,29.91,29.84,29.91,13600.0,29.86,29.91,29.84,29.91,13600.0
2015-02-17 10:25:00,29.91,29.97,29.91,29.97,19600.0,29.91,29.97,29.91,29.97,19600.0
2015-02-17 10:30:00,29.98,30.0,29.96,29.96,28800.0,29.98,30.0,29.96,29.96,28800.0
2015-02-17 10:35:00,29.96,29.97,29.91,29.93,17600.0,29.96,29.97,29.91,29.93,17600.0
2015-02-17 10:40:00,29.93,29.97,29.91,29.95,14400.0,29.93,29.97,29.91,29.95,14400.0
2015-02-17 10:45:00,29.95,29.96,29.91,29.93,8800.0,29.95,29.96,29.91,29.93,8800.0
2015-02-17 10:50:00,29.92,29.92,29.86,29.86,16000.0,29.92,29.92,29.86,29.86,16000.0
2015-02-17 10:55:00,29.86,29.91,29.86,29.91,24400.0,29.86,29.91,29.86,29.91,24400.0
2015-02-17 11:00:00,29.91,29.92,29.89,29.92,28800.0,29.91,29.92,29.89,29.92,28800.0
2015-02-17 11:05:00,29.92,29.92,29.89,29.92,14000.0,29.92,29.92,29.89,29.92,14000.0
2015-02-17 11:10:00,29.93,29.98,29.93,29.96,18800.0,29.93,29.98,29.93,29.96,18800.0
2015-02-17 11:15:00,29.96,29.99,29.92,29.92,14800.0,29.96,29.99,29.92,29.92,14800.0
2015-02-17 11:20:00,29.95,29.98,29.95,29.95,8800.0,29.95,29.98,29.95,29.95,8800.0
2015-02-17 11:25:00,29.95,29.97,29.93,29.97,15600.0,29.95,29.97,29.93,29.97,15600.0
2015-02-17 11:30:00,29.96,29.99,29.96,29.99,6800.0,29.96,29.99,29.96,29.99,6800.0
2015-02-17 11:35:00,29.99,30.0,29.98,30.0,3600.0,29.99,30.0,29.98,30.0,3600.0
2015-02-17 11:40:00,30.0,30.0,29.97,29.98,16400.0,30.0,30.0,29.97,29.98,16400.0
2015-02-17 11:45:00,29.99,30.05,29.99,30.05,29200.0,29.99,30.05,29.99,30.05,29200.0
2015-02-17 11:50:00,30.05,30.08,30.05,30.08,16000.0,30.05,30.08,30.05,30.08,16000.0
2015-02-17 11:55:00,30.09,30.1,30.07,30.08,12800.0,30.09,30.1,30.07,30.08,12800.0
2015-02-17 12:00:00,30.06,30.06,30.03,30.05,23200.0,30.06,30.06,30.03,30.05,23200.0
2015-02-17 12:05:00,30.05,30.08,30.05,30.06,17200.0,30.05,30.08,30.05,30.06,17200.0
2015-02-17 12:10:00,30.06,30.07,30.05,30.07,10400.0,30.06,30.07,30.05,30.07,10400.0
2015-02-17 12:15:00,30.07,30.1,30.07,30.1,16400.0,30.07,30.1,30.07,30.1,16400.0
2015-02-17 12:20:00,30.1,30.12,30.09,30.11,8800.0,30.1,30.12,30.09,30.11,8800.0
2015-02-17 12:25:00,30.12,30.16,30.12,30.16,24000.0,30.12,30.16,30.12,30.16,24000.0
2015-02-17 12:30:00,30.17,30.21,30.17,30.19,22800.0,30.17,30.21,30.17,30.19,22800.0
2015-02-17 12:35:00,30.2,30.21,30.14,30.15,23200.0,30.2,30.21,30.14,30.15,23200.0
2015-02-17 12:40:00,30.14,30.17,30.11,30.14,7600.0,30.14,30.17,30.11,30.14,7600.0
2015-02-17 12:45:00,30.15,30.17,30.13,30.15,11200.0,30.15,30.17,30.13,30.15,11200.0
2015-02-17 12:50:00,30.14,30.16,30.13,30.15,13200.0,30.14,30.16,30.13,30.15,13200.0
2015-02-17 12:55:00,30.15,30.15,30.1,30.13,6400.0,30.15,30.15,30.1,30.13,6400.0
2015-02-17 13:00:00,30.13,30.13,30.08,30.11,11200.0,30.13,30.13,30.08,30.11,11200.0
2015-02-17 13:05:00,30.11,30.11,30.09,30.11,2800.0,30.11,30.11,30.09,30.11,2800.0
2015-02-17 13:10:00,30.09,30.13,30.09,30.13,7200.0,30.09,30.13,30.09,30.13,7200.0
2015-02-17 13:15:00,30.13,30.13,30.11,30.11,10000.0,30.13,30.13,30.11,30.11,10000.0
2015-02-17 13:20:00,30.09,30.13,30.09,30.1,10400.0,30.09,30.13,30.09,30.1,10400.0
2015-02-17 13:25:00,30.07,30.08,30.03,30.05,22400.0,30.07,30.08,30.03,30.05,22400.0
2015-02-17 13:30:00,30.03,30.04,30.01,30.04,8400.0,30.03,30.04,30.01,30.04,8400.0
2015-02-17 13:35:00,30.03,30.04,30.01,30.02,6800.0,30.03,30.04,30.01,30.02,6800.0
2015-02-17 13:40:00,30.03,30.11,30.03,30.11,12400.0,30.03,30.11,30.03,30.11,12400.0
2015-02-17 13:45:00,30.11,30.13,30.1,30.13,25600.0,30.11,30.13,30.1,30.13,25600.0
2015-02-17 13:50:00,30.12,30.13,30.09,30.1,14800.0,30.12,30.13,30.09,30.1,14800.0
2015-02-17 13:55:00,30.1,30.11,30.04,30.05,18400.0,30.1,30.11,30.04,30.05,18400.0
2015-02-17 14:00:00,30.05,30.08,30.05,30.08,11200.0,30.05,30.08,30.05,30.08,11200.0
2015-02-17 14:05:00,30.08,30.11,30.08,30.11,4400.0,30.08,30.11,30.08,30.11,4400.0
2015-02-17 14:10:00,30.11,30.12,30.1,30.1,7600.0,30.11,30.12,30.1,30.1,7600.0
2015-02-17 14:15:00,30.11,30.11,30.09,30.1,8000.0,30.11,30.11,30.09,30.1,8000.0
2015-02-17 14:20:00,30.11,30.13,30.1,30.12,11600.0,30.11,30.13,30.1,30.12,11600.0
2015-02-17 14:25:00,30.12,30.12,30.06,30.09,19200.0,30.12,30.12,30.06,30.09,19200.0
2015-02-17 14:30:00,30.08,30.09,30.06,30.08,12000.0,30.08,30.09,30.06,30.08,12000.0
2015-02-17 14:35:00,30.08,30.08,30.05,30.06,11200.0,30.08,30.08,30.05,30.06,11200.0
2015-02-17 14:40:00,30.07,30.11,30.07,30.1,12800.0,30.07,30.11,30.07,30.1,12800.0
2015-02-17 14:45:00,30.11,30.13,30.11,30.11,28800.0,30.11,30.13,30.11,30.11,28800.0
2015-02-17 14:50:00,30.11,30.11,30.04,30.05,22800.0,30.11,30.11,30.04,30.05,22800.0
2015-02-17 14:55:00,30.04,30.08,30.04,30.08,8400.0,30.04,30.08,30.04,30.08,8400.0
2015-02-17 15:00:00,30.06,30.06,30.01,30.01,26000.0,30.06,30.06,30.01,30.01,26000.0
2015-02-17 15:05:00,30.02,30.02,29.99,30.0,22000.0,30.02,30.02,29.99,30.0,22000.0
2015-02-17 15:10:00,30.0,30.0,29.96,30.0,18800.0,30.0,30.0,29.96,30.0,18800.0
2015-02-17 15:15:00,30.0,30.02,30.0,30.02,11600.0,30.0,30.02,30.0,30.02,11600.0
2015-02-17 15:20:00,30.01,30.02,29.97,30.0,12000.0,30.01,30.02,29.97,30.0,12000.0
2015-02-17 15:25:00,30.02,30.03,29.96,29.96,12800.0,30.02,30.03,29.96,29.96,12800.0
2015-02-17 15:30:00,29.97,29.97,29.93,29.94,18000.0,29.97,29.97,29.93,29.94,18000.0
2015-02-17 15:35:00,29.94,29.96,29.94,29.96,13200.0,29.94,29.96,29.94,29.96,13200.0
2015-02-17 15:40:00,29.96,29.97,29.95,29.96,13600.0,29.96,29.97,29.95,29.96,13600.0
2015-02-17 15:45:00,29.95,29.98,29.94,29.96,18800.0,29.95,29.98,29.94,29.96,18800.0
2015-02-17 15:50:00,29.97,30.02,29.97,30.02,44800.0,29.97,30.02,29.97,30.02,44800.0
2015-02-17 15:55:00,30.02,30.06,30.02,30.06,42800.0,30.02,30.06,30.02,30.06,42800.0
2015-02-18 09:30:00,30.06,30.19,30.04,30.12,34400.0,30.06,30.19,30.04,30.12,34400.0
2015-02-18 09:35:00,30.2,30.2,30.09,30.17,32800.0,30.2,30.2,30.09,30.17,32800.0
2015-02-18 09:40:00,30.16,30.24,30.13,30.24,16000.0,30.16,30.24,30.13,30.24,16000.0
2015-02-18 09:45:00,30.24,30.25,30.16,30.18,12800.0,30.24,30.25,30.16,30.18,12800.0
2015-02-18 09:50:00,30.22,30.22,30.14,30.19,18000.0,30.22,30.22,30.14,30.19,18000.0
2015-02-18 09:55:00,30.17,30.19,30.1,30.16,9600.0,30.17,30.19,30.1,30.16,9600.0
2015-02-18 10:00:00,30.15,30.15,30.06,30.11,12400.0,30.15,30.15,30.06,30.11,12400.0
2015-02-18 10:05:00,30.11,30.13,30.05,30.07,17200.0,30.11,30.13,30.05,30.07,17200.0
2015-02-18 10:10:00,30.06,30.06,30.0,30.05,8400.0,30.06,30.06,30.0,30.05,8400.0
2015-02-18 10:15:00,30.04,30.04,29.91,29.92,26400.0,30.04,30.04,29.91,29.92,26400.0
2015-02-18 10:20:00,29.94,29.95,29.9,29.9,22400.0,29.94,29.95,29.9,29.9,22400.0
2015-02-18 10:25:00,29.9,29.9,29.82,29.86,37600.0,29.9,29.9,29.82,29.86,37600.0
2015-02-18 10:30:00,29.88,29.96,29.87,29.94,12800.0,29.88,29.96,29.87,29.94,12800.0
2015-02-18 10:35:00,29.93,29.93,29.9,29.92,10000.0,29.93,29.93,29.9,29.92,10000.0
2015-02-18 10:40:00,29.93,29.97,29.93,29.93,8400.0,29.93,29.97,29.93,29.93,8400.0
2015-02-18 10:45:00,29.94,29.94,29.91,29.93,7200.0,29.94,29.94,29.91,29.93,7200.0
2015-02-18 10:50:00,29.93,29.96,29.93,29.96,6400.0,29.93,29.96,29.93,29.96,6400.0
2015-02-18 10:55:00,29.94,29.98,29.93,29.95,6800.0,29.94,29.98,29.93,29.95,6800.0
2015-02-18 11:00:00,29.94,29.95,29.92,29.95,26000.0,29.94,29.95,29.92,29.95,26000.0
2015-02-18 11:05:00,29.94,29.95,29.94,29.95,3200.0,29.94,29.95,29.94,29.95,3200.0
2015-02-18 11:10:00,29.95,29.96,29.91,29.92,11600.0,29.95,29.96,29.91,29.92,11600.0
2015-02-18 11:15:00,29.92,29.92,29.88,29.88,9200.0,29.92,29.92,29.88,29.88,9200.0
2015-02-18 11:20:00,29.88,29.89,29.86,29.86,2800.0,29.88,29.89,29.86,29.86,2800.0
2015-02-18 11:25:00,29.87,29.89,29.84,29.87,48400.0,29.87,29.89,29.84,29.87,48400.0
2015-02-18 11:30:00,29.88,29.91,29.87,29.89,20000.0,29.88,29.91,29.87,29.89,20000.0
2015-02-18 11:35:00,29.89,29.95,29.89,29.95,16400.0,29.89,29.95,29.89,29.95,16400.0
2015-02-18 11:40:00,29.98,30.06,29.98,30.06,6000.0,29.98,30.06,29.98,30.06,6000.0
2015-02-18 11:45:00,30.08,30.08,30.03,30.07,22400.0,30.08,30.08,30.03,30.07,22400.0
2015-02-18 11:50:00,30.07,30.14,30.07,30.14,6800.0,30.07,30.14,30.07,30.14,6800.0
2015-02-18 11:55:00,30.18,30.19,30.13,30.13,4800.0,30.18,30.19,30.13,30.13,4800.0
2015-02-18 12:00:00,30.15,30.17,30.15,30.17,1600.0,30.15,30.17,30.15,30.17,1600.0
2015-02-18 12:05:00,30.17,30.17,30.05,30.05,21600.0,30.17,30.17,30.05,30.05,21600.0
2015-02-18 12:10:00,30.07,30.09,30.07,30.08,2800.0,30.07,30.09,30.07,30.08,2800.0
2015-02-18 12:15:00,30.09,30.1,30.08,30.08,8000.0,30.09,30.1,30.08,30.08,8000.0
2015-02-18 12:20:00,30.08,30.09,30.04,30.04,7600.0,30.08,30.09,30.04,30.04,7600.0
2015-02-18 12:25:00,30.04,30.08,30.04,30.08,6000.0,30.04,30.08,30.04,30.08,6000.0
2015-02-18 12:30:00,30.07,30.07,30.04,30.06,3200.0,30.07,30.07,30.04,30.06,3200.0
2015-02-18 12:35:00,30.05,30.05,30.0,30.0,11600.0,30.05,30.05,30.0,30.0,11600.0
2015-02-18 12:40:00,30.01,30.02,29.99,29.99,7200.0,30.01,30.02,29.99,29.99,7200.0
2015-02-18 12:45:00,30.0,30.06,29.99,30.01,56000.0,30.0,30.06,29.99,30.01,56000.0
2015-02-18 12:50:00,30.01,30.04,30.01,30.04,3200.0,30.01,30.04,30.01,30.04,3200.0
2015-02-18 12:55:00,30.03,30.06,30.03,30.05,7200.0,30.03,30.06,30.03,30.05,7200.0
2015-02-18 13:00:00,30.05,30.09,30.05,30.08,7200.0,30.05,30.09,30.05,30.08,7200.0
2015-02-18 13:05:00,30.08,30.09,30.06,30.08,12000.0,30.08,30.09,30.06,30.08,12000.0
2015-02-18 13:10:00,30.08,30.08,30.06,30.06,8000.0,30.08,30.08,30.06,30.06,8000.0
2015-02-18 13:15:00,30.05,30.06,30.05,30.05,4800.0,30.05,30.06,30.05,30.05,4800.0
2015-02-18 13:20:00,30.06,30.07,30.01,30.02,17200.0,30.06,30.07,30.01,30.02,17200.0
2015-02-18 13:25:00,30.03,30.06,30.03,30.03,6800.0,30.03,30.06,30.03,30.03,6800.0
2015-02-18 13:30:00,30.06,30.07,30.04,30.04,6400.0,30.06,30.07,30.04,30.04,6400.0
2015-02-18 13:35:00,30.05,30.05,29.99,30.0,8400.0,30.05,30.05,29.99,30.0,8400.0
2015-02-18 13:40:00,29.98,30.0,29.98,29.99,3200.0,29.98,30.0,29.98,29.99,3200.0
2015-02-18 13:45:00,29.99,30.03,29.98,30.02,7600.0,29.99,30.03,29.98,30.02,7600.0
2015-02-18 13:50:00,30.01,30.03,30.0,30.03,10000.0,30.01,30.03,30.0,30.03,10000.0
2015-02-18 13:55:00,30.05,30.06,30.03,30.04,4400.0,30.05,30.06,30.03,30.04,4400.0
2015-02-18 14:00:00,30.05,30.09,30.05,30.05,12800.0,30.05,30.09,30.05,30.05,12800.0
2015-02-18 14:05:00,30.06,30.1,30.05,30.05,11200.0,30.06,30.1,30.05,30.05,11200.0
2015-02-18 14:10:00,30.06,30.09,30.05,30.08,8000.0,30.06,30.09,30.05,30.08,8000.0
2015-02-18 14:15:00,30.07,30.09,30.05,30.07,10400.0,30.07,30.09,30.05,30.07,10400.0
2015-02-18 14:20:00,30.08,30.11,30.08,30.1,27200.0,30.08,30.11,30.08,30.1,27200.0
2015-02-18 14:25:00,30.11,30.11,30.05,30.05,16400.0,30.11,30.11,30.05,30.05,16400.0
2015-02-18 14:30:00,30.06,30.1,30.04,30.09,22800.0,30.06,30.1,30.04,30.09,22800.0
2015-02-18 14:35:00,30.1,30.13,30.09,30.11,12400.0,30.1,30.13,30.09,30.11,12400.0
2015-02-18 14:40:00,30.11,30.12,30.09,30.12,19200.0,30.11,30.12,30.09,30.12,19200.0
2015-02-18 14:45:00,30.11,30.11,30.1,30.11,6000.0,30.11,30.11,30.1,30.11,6000.0
2015-02-18 14:50:00,30.1,30.1,30.0,30.0,78800.0,30.1,30.1,30.0,30.0,78800.0
2015-02-18 14:55:00,30.0,30.03,30.0,30.03,10800.0,30.0,30.03,30.0,30.03,10800.0
2015-02-18 15:00:00,30.03,30.05,30.0,30.01,70000.0,30.03,30.05,30.0,30.01,70000.0
2015-02-18 15:05:00,30.02,30.06,30.01,30.04,26800.0,30.02,30.06,30.01,30.04,26800.0
2015-02-18 15:10:00,30.03,30.05,30.0,30.01,65600.0,30.03,30.05,30.0,30.01,65600.0
2015-02-18 15:15:00,30.02,30.06,30.0,30.06,46400.0,30.02,30.06,30.0,30.06,46400.0
2015-02-18 15:20:00,30.05,30.06,30.01,30.06,32800.0,30.05,30.06,30.01,30.06,32800.0
2015-02-18 15:25:00,30.06,30.09,30.01,30.04,63600.0,30.06,30.09,30.01,30.04,63600.0
2015-02-18 15:30:00,30.04,30.08,30.01,30.08,51200.0,30.04,30.08,30.01,30.08,51200.0
2015-02-18 15:35:00,30.08,30.11,30.03,30.1,45600.0,30.08,30.11,30.03,30.1,45600.0
2015-02-18 15:40:00,30.09,30.11,30.05,30.05,25600.0,30.09,30.11,30.05,30.05,25600.0
2015-02-18 15:45:00,30.07,30.09,30.05,30.09,54000.0,30.07,30.09,30.05,30.09,54000.0
2015-02-18 15:50:00,30.09,30.1,30.06,30.1,33600.0,30.09,30.1,30.06,30.1,33600.0
2015-02-18 15:55:00,30.1,30.11,30.09,30.1,100000.0,30.1,30.11,30.09,30.1,100000.0
2015-02-19 09:30:00,30.1,30.19,30.1,30.1,22000.0,30.1,30.19,30.1,30.1,22000.0
2015-02-19 09:35:00,30.15,30.2,30.13,30.15,8400.0,30.15,30.2,30.13,30.15,8400.0
2015-02-19 09:40:00,30.2,30.27,30.19,30.19,6000.0,30.2,30.27,30.19,30.19,6000.0
2015-02-19 09:45:00,30.22,30.25,30.11,30.13,60000.0,30.22,30.25,30.11,30.13,60000.0
2015-02-19 09:50:00,30.1,30.1,30.06,30.08,4400.0,30.1,30.1,30.06,30.08,4400.0
2015-02-19 09:55:00,30.09,30.09,30.07,30.07,6000.0,30.09,30.09,30.07,30.07,6000.0
2015-02-19 10:00:00,30.08,30.09,29.98,29.99,14800.0,30.08,30.09,29.98,29.99,14800.0
2015-02-19 10:05:00,30.01,30.03,29.98,30.0,25200.0,30.01,30.03,29.98,30.0,25200.0
2015-02-19 10:10:00,30.02,30.02,29.99,30.02,13600.0,30.02,30.02,29.99,30.02,13600.0
2015-02-19 10:15:00,30.0,30.04,30.0,30.03,6800.0,30.0,30.04,30.0,30.03,6800.0
2015-02-19 10:20:00,30.04,30.05,30.02,30.03,7600.0,30.04,30.05,30.02,30.03,7600.0
2015-02-19 10:25:00,30.04,30.04,30.01,30.01,29200.0,30.04,30.04,30.01,30.01,29200.0
2015-02-19 10:30:00,30.02,30.03,30.01,30.02,17600.0,30.02,30.03,30.01,30.02,17600.0
2015-02-19 10:35:00,30.04,30.08,30.04,30.07,16400.0,30.04,30.08,30.04,30.07,16400.0
2015-02-19 10:40:00,30.07,30.07,30.05,30.05,8800.0,30.07,30.07,30.05,30.05,8800.0
2015-02-19 10:45:00,30.05,30.07,30.01,30.03,55600.0,30.05,30.07,30.01,30.03,55600.0
2015-02-19 10:50:00,30.03,30.03,29.91,29.92,34400.0,30.03,30.03,29.91,29.92,34400.0
2015-02-19 10:55:00,29.92,29.99,29.92,29.99,14400.0,29.92,29.99,29.92,29.99,14400.0
2015-02-19 11:00:00,29.98,30.01,29.97,30.0,27200.0,29.98,30.01,29.97,30.0,27200.0
2015-02-19 11:05:00,30.0,30.05,30.0,30.05,6800.0,30.0,30.05,30.0,30.05,6800.0
2015-02-19 11:10:00,30.05,30.08,30.04,30.08,66800.0,30.05,30.08,30.04,30.08,66800.0
2015-02-19 11:15:00,30.07,30.08,30.05,30.07,20800.0,30.07,30.08,30.05,30.07,20800.0
2015-02-19 11:20:00,30.06,30.06,30.0,30.0,14400.0,30.06,30.06,30.0,30.0,14400.0
2015-02-19 11:25:00,29.99,29.99,29.95,29.95,4800.0,29.99,29.99,29.95,29.95,4800.0
2015-02-19 11:30:00,29.97,29.99,29.96,29.99,8800.0,29.97,29.99,29.96,29.99,8800.0
2015-02-19 11:35:00,29.99,29.99,29.96,29.98,9600.0,29.99,29.99,29.96,29.98,9600.0
2015-02-19 11:40:00,29.97,29.97,29.94,29.94,11200.0,29.97,29.97,29.94,29.94,11200.0
2015-02-19 11:45:00,29.95,29.96,29.93,29.93,3200.0,29.95,29.96,29.93,29.93,3200.0
2015-02-19 11:50:00,29.92,29.92,29.88,29.9,13200.0,29.92,29.92,29.88,29.9,13200.0
2015-02-19 11:55:00,29.91,29.92,29.91,29.92,2400.0,29.91,29.92,29.91,29.92,2400.0
2015-02-19 12:00:00,29.92,29.92,29.89,29.91,10400.0,29.92,29.92,29.89,29.91,10400.0
2015-02-19 12:05:00,29.91,29.92,29.9,29.9,2800.0,29.91,29.92,29.9,29.9,2800.0
2015-02-19 12:10:00,29.91,29.93,29.91,29.93,10400.0,29.91,29.93,29.91,29.93,10400.0
2015-02-19 12:15:00,29.93,29.95,29.92,29.93,17600.0,29.93,29.95,29.92,29.93,17600.0
2015-02-19 12:20:00,29.94,29.94,29.93,29.94,2000.0,29.94,29.94,29.93,29.94,2000.0
2015-02-19 12:25:00,29.95,29.99,29.95,29.98,12400.0,29.95,29.99,29.95,29.98,12400.0
2015-02-19 12:30:00,29.99,30.0,29.99,29.99,14400.0,29.99,30.0,29.99,29.99,14400.0
2015-02-19 12:35:00,29.97,30.03,29.97,30.03,10800.0,29.97,30.03,29.97,30.03,10800.0
2015-02-19 12:40:00,30.03,30.07,30.03,30.07,12000.0,30.03,30.07,30.03,30.07,12000.0
2015-02-19 12:45:00,30.07,30.08,30.04,30.08,15200.0,30.07,30.08,30.04,30.08,15200.0
2015-02-19 12:50:00,30.08,30.09,30.05,30.08,29200.0,30.08,30.09,30.05,30.08,29200.0
2015-02-19 12:55:00,30.08,30.1,30.07,30.1,10400.0,30.08,30.1,30.07,30.1,10400.0
2015-02-19 13:00:00,30.09,30.11,30.07,30.09,10400.0,30.09,30.11,30.07,30.09,10400.0
2015-02-19 13:05:00,30.09,30.11,30.09,30.09,8400.0,30.09,30.11,30.09,30.09,8400.0
2015-02-19 13:10:00,30.1,30.11,30.08,30.1,6400.0,30.1,30.11,30.08,30.1,6400.0
2015-02-19 13:15:00,30.09,30.11,30.08,30.11,6000.0,30.09,30.11,30.08,30.11,6000.0
2015-02-19 13:20:00,30.11,30.11,30.07,30.08,10000.0,30.11,30.11,30.07,30.08,10000.0
2015-02-19 13:25:00,30.08,30.13,30.08,30.13,50000.0,30.08,30.13,30.08,30.13,50000.0
2015-02-19 13:30:00,30.13,30.13,30.09,30.1,14000.0,30.13,30.13,30.09,30.1,14000.0
2015-02-19 13:35:00,30.11,30.11,30.09,30.09,10000.0,30.11,30.11,30.09,30.09,10000.0
2015-02-19 13:40:00,30.1,30.1,30.06,30.08,12800.0,30.1,30.1,30.06,30.08,12800.0
2015-02-19 13:45:00,30.07,30.08,30.06,30.06,8000.0,30.07,30.08,30.06,30.06,8000.0
2015-02-19 13:50:00,30.06,30.1,30.06,30.1,12400.0,30.06,30.1,30.06,30.1,12400.0
2015-02-19 13:55:00,30.1,30.13,30.1,30.12,15600.0,30.1,30.13,30.1,30.12,15600.0
2015-02-19 14:00:00,30.13,30.14,30.12,30.13,17600.0,30.13,30.14,30.12,30.13,17600.0
2015-02-19 14:05:00,30.13,30.13,30.12,30.12,6000.0,30.13,30.13,30.12,30.12,6000.0
2015-02-19 14:10:00,30.13,30.16,30.12,30.16,18000.0,30.13,30.16,30.12,30.16,18000.0
2015-02-19 14:15:00,30.17,30.18,30.16,30.18,13200.0,30.17,30.18,30.16,30.18,13200.0
2015-02-19 14:20:00,30.18,30.19,30.17,30.18,14000.0,30.18,30.19,30.17,30.18,14000.0
2015-02-19 14:25:00,30.18,30.18,30.18,30.18,10000.0,30.18,30.18,30.18,30.18,10000.0
2015-02-19 14:30:00,30.18,30.21,30.16,30.21,19200.0,30.18,30.21,30.16,30.21,19200.0
2015-02-19 14:35:00,30.21,30.21,30.15,30.18,11200.0,30.21,30.21,30.15,30.18,11200.0
2015-02-19 14:40:00,30.18,30.21,30.18,30.21,16000.0,30.18,30.21,30.18,30.21,16000.0
2015-02-19 14:45:00,30.22,30.22,30.18,30.22,9200.0,30.22,30.22,30.18,30.22,9200.0
2015-02-19 14:50:00,30.22,30.25,30.22,30.25,14800.0,30.22,30.25,30.22,30.25,14800.0
2015-02-19 14:55:00,30.25,30.25,30.24,30.25,10400.0,30.25,30.25,30.24,30.25,10400.0
2015-02-19 15:00:00,30.25,30.25,30.23,30.24,17600.0,30.25,30.25,30.23,30.24,17600.0
2015-02-19 15:05:00,30.24,30.25,30.23,30.23,17600.0,30.24,30.25,30.23,30.23,17600.0
2015-02-19 15:10:00,30.22,30.23,30.22,30.22,16800.0,30.22,30.23,30.22,30.22,16800.0
2015-02-19 15:15:00,30.23,30.23,30.2,30.2,24000.0,30.23,30.23,30.2,30.2,24000.0
2015-02-19 15:20:00,30.2,30.21,30.19,30.21,17200.0,30.2,30.21,30.19,30.21,17200.0
2015-02-19 15:25:00,30.21,30.23,30.17,30.2,30800.0,30.21,30.23,30.17,30.2,30800.0
2015-02-19 15:30:00,30.2,30.2,30.13,30.16,45600.0,30.2,30.2,30.13,30.16,45600.0
2015-02-19 15:35:00,30.16,30.2,30.15,30.15,16000.0,30.16,30.2,30.15,30.15,16000.0
2015-02-19 15:40:00,30.16,30.16,30.11,30.13,29600.0,30.16,30.16,30.11,30.13,29600.0
2015-02-19 15:45:00,30.13,30.17,30.13,30.17,25200.0,30.13,30.17,30.13,30.17,25200.0
2015-02-19 15:50:00,30.16,30.17,30.13,30.14,36400.0,30.16,30.17,30.13,30.14,36400.0
2015-02-19 15:55:00,30.15,30.17,30.13,30.16,38400.0,30.15,30.17,30.13,30.16,38400.0
2015-02-20 09:30:00,30.05,30.39,29.99,30.39,76200.0,30.05,30.39,29.99,30.39,76200.0
2015-02-20 09:35:00,30.39,30.5,30.25,30.4,29000.0,30.39,30.5,30.25,30.4,29000.0
2015-02-20 09:40:00,30.39,30.47,30.1,30.47,27800.0,30.39,30.47,30.1,30.47,27800.0
2015-02-20 09:45:00,30.47,30.48,30.36,30.38,16800.0,30.47,30.48,30.36,30.38,16800.0
2015-02-20 09:50:00,30.4,30.4,30.22,30.36,10600.0,30.4,30.4,30.22,30.36,10600.0
2015-02-20 09:55:00,30.36,30.36,30.15,30.2,18600.0,30.36,30.36,30.15,30.2,18600.0
2015-02-20 10:00:00,30.2,30.22,30.09,30.1,27200.0,30.2,30.22,30.09,30.1,27200.0
2015-02-20 10:05:00,30.11,30.18,30.1,30.14,12000.0,30.11,30.18,30.1,30.14,12000.0
2015-02-20 10:10:00,30.17,30.23,30.16,30.2,12000.0,30.17,30.23,30.16,30.2,12000.0
2015-02-20 10:15:00,30.22,30.23,30.1,30.12,15800.0,30.22,30.23,30.1,30.12,15800.0
2015-02-20 10:20:00,30.18,30.18,30.04,30.06,25000.0,30.18,30.18,30.04,30.06,25000.0
2015-02-20 10:25:00,30.07,30.1,30.04,30.04,14400.0,30.07,30.1,30.04,30.04,14400.0
2015-02-20 10:30:00,30.05,30.08,30.03,30.08,17600.0,30.05,30.08,30.03,30.08,17600.0
2015-02-20 10:35:00,30.08,30.22,30.07,30.22,16000.0,30.08,30.22,30.07,30.22,16000.0
2015-02-20 10:40:00,30.22,30.24,30.17,30.18,6200.0,30.22,30.24,30.17,30.18,6200.0
2015-02-20 10:45:00,30.21,30.23,30.08,30.13,27400.0,30.21,30.23,30.08,30.13,27400.0
2015-02-20 10:50:00,30.13,30.13,30.06,30.06,21400.0,30.13,30.13,30.06,30.06,21400.0
2015-02-20 10:55:00,30.08,30.09,30.02,30.04,36600.0,30.08,30.09,30.02,30.04,36600.0
2015-02-20 11:00:00,30.04,30.05,29.96,29.99,45400.0,30.04,30.05,29.96,29.99,45400.0
2015-02-20 11:05:00,30.0,30.01,29.96,29.98,42200.0,30.0,30.01,29.96,29.98,42200.0
2015-02-20 11:10:00,29.98,30.0,29.96,29.96,26200.0,29.98,30.0,29.96,29.96,26200.0
2015-02-20 11:15:00,29.97,30.02,29.96,30.0,13800.0,29.97,30.02,29.96,30.0,13800.0
2015-02-20 11:20:00,30.0,30.0,29.97,30.0,12600.0,30.0,30.0,29.97,30.0,12600.0
2015-02-20 11:25:00,30.0,30.01,29.98,29.98,10000.0,30.0,30.01,29.98,29.98,10000.0
2015-02-20 11:30:00,30.0,30.04,30.0,30.03,18000.0,30.0,30.04,30.0,30.03,18000.0
2015-02-20 11:35:00,30.03,30.06,30.0,30.06,18000.0,30.03,30.06,30.0,30.06,18000.0
2015-02-20 11:40:00,30.07,30.13,30.06,30.06,12400.0,30.07,30.13,30.06,30.06,12400.0
2015-02-20 11:45:00,30.06,30.07,29.98,29.98,48200.0,30.06,30.07,29.98,29.98,48200.0
2015-02-20 11:50:00,30.0,30.0,29.91,29.97,34800.0,30.0,30.0,29.91,29.97,34800.0
2015-02-20 11:55:00,29.96,29.97,29.92,29.96,13800.0,29.96,29.97,29.92,29.96,13800.0
2015-02-20 12:00:00,29.97,29.97,29.95,29.96,7600.0,29.97,29.97,29.95,29.96,7600.0
2015-02-20 12:05:00,29.95,29.96,29.94,29.95,10400.0,29.95,29.96,29.94,29.95,10400.0
2015-02-20 12:10:00,29.95,29.95,29.88,29.9,43000.0,29.95,29.95,29.88,29.9,43000.0
2015-02-20 12:15:00,29.91,29.92,29.89,29.9,19400.0,29.91,29.92,29.89,29.9,19400.0
2015-02-20 12:20:00,29.9,29.91,29.89,29.9,21800.0,29.9,29.91,29.89,29.9,21800.0
2015-02-20 12:25:00,29.89,29.93,29.89,29.9,19400.0,29.89,29.93,29.89,29.9,19400.0
2015-02-20 12:30:00,29.9,29.92,29.89,29.91,24400.0,29.9,29.92,29.89,29.91,24400.0
2015-02-20 12:35:00,29.91,29.95,29.89,29.9,40400.0,29.91,29.95,29.89,29.9,40400.0
2015-02-20 12:40:00,29.9,29.94,29.9,29.93,17000.0,29.9,29.94,29.9,29.93,17000.0
2015-02-20 12:45:00,29.93,29.94,29.92,29.93,13800.0,29.93,29.94,29.92,29.93,13800.0
2015-02-20 12:50:00,29.93,29.93,29.91,29.93,13600.0,29.93,29.93,29.91,29.93,13600.0
2015-02-20 12:55:00,29.92,29.96,29.91,29.95,12400.0,29.92,29.96,29.91,29.95,12400.0
2015-02-20 13:00:00,29.96,29.97,29.94,29.96,16400.0,29.96,29.97,29.94,29.96,16400.0
2015-02-20 13:05:00,29.95,29.96,29.93,29.94,15200.0,29.95,29.96,29.93,29.94,15200.0
2015-02-20 13:10:00,29.95,29.99,29.95,29.97,19000.0,29.95,29.99,29.95,29.97,19000.0
2015-02-20 13:15:00,29.97,30.02,29.95,29.96,22800.0,29.97,30.02,29.95,29.96,22800.0
2015-02-20 13:20:00,29.98,30.0,29.97,30.0,25800.0,29.98,30.0,29.97,30.0,25800.0
2015-02-20 13:25:00,29.99,30.0,29.97,29.98,17800.0,29.99,30.0,29.97,29.98,17800.0
2015-02-20 13:30:00,29.98,30.02,29.97,29.99,19800.0,29.98,30.02,29.97,29.99,19800.0
2015-02-20 13:35:00,30.0,30.02,29.97,29.98,20400.0,30.0,30.02,29.97,29.98,20400.0
2015-02-20 13:40:00,29.97,30.0,29.97,30.0,12000.0,29.97,30.0,29.97,30.0,12000.0
2015-02-20 13:45:00,30.0,30.0,29.99,30.0,15400.0,30.0,30.0,29.99,30.0,15400.0
2015-02-20 13:50:00,30.0,30.04,30.0,30.03,22400.0,30.0,30.04,30.0,30.03,22400.0
2015-02-20 13:55:00,30.03,30.08,30.0,30.08,21000.0,30.03,30.08,30.0,30.08,21000.0
2015-02-20 14:00:00,30.08,30.11,30.07,30.07,28200.0,30.08,30.11,30.07,30.07,28200.0
2015-02-20 14:05:00,30.07,30.1,30.07,30.07,31000.0,30.07,30.1,30.07,30.07,31000.0
2015-02-20 14:10:00,30.09,30.14,30.07,30.14,18400.0,30.09,30.14,30.07,30.14,18400.0
2015-02-20 14:15:00,30.13,30.14,30.06,30.07,24200.0,30.13,30.14,30.06,30.07,24200.0
2015-02-20 14:20:00,30.08,30.09,30.0,30.02,31200.0,30.08,30.09,30.0,30.02,31200.0
2015-02-20 14:25:00,30.01,30.02,30.0,30.01,37600.0,30.01,30.02,30.0,30.01,37600.0
2015-02-20 14:30:00,30.02,30.03,30.0,30.02,30000.0,30.02,30.03,30.0,30.02,30000.0
2015-02-20 14:35:00,30.01,30.02,30.0,30.0,23400.0,30.01,30.02,30.0,30.0,23400.0
2015-02-20 14:40:00,30.0,30.0,29.95,29.95,70400.0,30.0,30.0,29.95,29.95,70400.0
2015-02-20 14:45:00,29.95,29.96,29.93,29.95,31600.0,29.95,29.96,29.93,29.95,31600.0
2015-02-20 14:50:00,29.95,29.98,29.94,29.95,21800.0,29.95,29.98,29.94,29.95,21800.0
2015-02-20 14:55:00,29.95,30.0,29.95,30.0,13800.0,29.95,30.0,29.95,30.0,13800.0
2015-02-20 15:00:00,30.02,30.02,30.0,30.0,17800.0,30.02,30.02,30.0,30.0,17800.0
2015-02-20 15:05:00,30.0,30.02,29.97,29.98,26800.0,30.0,30.02,29.97,29.98,26800.0
2015-02-20 15:10:00,29.99,29.99,29.94,29.95,26000.0,29.99,29.99,29.94,29.95,26000.0
2015-02-20 15:15:00,29.95,29.95,29.91,29.91,35000.0,29.95,29.95,29.91,29.91,35000.0
2015-02-20 15:20:00,29.91,29.91,29.88,29.89,45800.0,29.91,29.91,29.88,29.89,45800.0
2015-02-20 15:25:00,29.89,29.91,29.88,29.9,36200.0,29.89,29.91,29.88,29.9,36200.0
2015-02-20 15:30:00,29.9,29.9,29.88,29.88,82600.0,29.9,29.9,29.88,29.88,82600.0
2015-02-20 15:35:00,29.89,29.91,29.88,29.89,78800.0,29.89,29.91,29.88,29.89,78800.0
2015-02-20 15:40:00,29.89,29.93,29.89,29.9,89200.0,29.89,29.93,29.89,29.9,89200.0
2015-02-20 15:45:00,29.9,29.94,29.89,29.91,107800.0,29.9,29.94,29.89,29.91,107800.0
2015-02-20 15:50:00,29.91,29.93,29.85,29.88,130200.0,29.91,29.93,29.85,29.88,130200.0
2015-02-20 15:55:00,29.87,29.93,29.84,29.91,179200.0,29.87,29.93,29.84,29.91,179200.0
2015-02-23 09:30:00,29.93,30.19,29.92,30.0,68200.0,29.93,30.19,29.92,30.0,68200.0
2015-02-23 09:35:00,30.0,30.41,30.0,30.4,21000.0,30.0,30.41,30.0,30.4,21000.0
2015-02-23 09:40:00,30.4,30.5,30.36,30.38,61400.0,30.4,30.5,30.36,30.38,61400.0
2015-02-23 09:45:00,30.37,30.5,30.36,30.45,23000.0,30.37,30.5,30.36,30.45,23000.0
2015-02-23 09:50:00,30.45,30.58,30.4,30.55,42400.0,30.45,30.58,30.4,30.55,42400.0
2015-02-23 09:55:00,30.55,30.59,30.5,30.56,32200.0,30.55,30.59,30.5,30.56,32200.0
2015-02-23 10:00:00,30.58,30.61,30.52,30.61,23800.0,30.58,30.61,30.52,30.61,23800.0
2015-02-23 10:05:00,30.62,30.7,30.6,30.68,46600.0,30.62,30.7,30.6,30.68,46600.0
2015-02-23 10:10:00,30.7,30.88,30.69,30.83,27000.0,30.7,30.88,30.69,30.83,27000.0
2015-02-23 10:15:00,30.85,30.91,30.72,30.9,30400.0,30.85,30.91,30.72,30.9,30400.0
2015-02-23 10:20:00,30.89,30.95,30.88,30.94,30200.0,30.89,30.95,30.88,30.94,30200.0
2015-02-23 10:25:00,30.93,31.01,30.92,30.96,32400.0,30.93,31.01,30.92,30.96,32400.0
2015-02-23 10:30:00,30.98,31.01,30.89,30.92,41000.0,30.98,31.01,30.89,30.92,41000.0
2015-02-23 10:35:00,30.91,31.07,30.91,31.02,22800.0,30.91,31.07,30.91,31.02,22800.0
2015-02-23 10:40:00,30.99,31.05,30.98,30.98,24400.0,30.99,31.05,30.98,30.98,24400.0
2015-02-23 10:45:00,31.0,31.09,30.97,31.09,30000.0,31.0,31.09,30.97,31.09,30000.0
2015-02-23 10:50:00,31.11,31.11,31.05,31.08,15400.0,31.11,31.11,31.05,31.08,15400.0
2015-02-23 10:55:00,31.07,31.08,30.96,30.96,48000.0,31.07,31.08,30.96,30.96,48000.0
2015-02-23 11:00:00,30.97,31.05,30.96,31.05,13000.0,30.97,31.05,30.96,31.05,13000.0
2015-02-23 11:05:00,31.05,31.05,30.92,30.98,60000.0,31.05,31.05,30.92,30.98,60000.0
2015-02-23 11:10:00,30.98,31.1,30.98,31.03,35200.0,30.98,31.1,30.98,31.03,35200.0
2015-02-23 11:15:00,31.03,31.1,31.03,31.1,15800.0,31.03,31.1,31.03,31.1,15800.0
2015-02-23 11:20:00,31.1,31.1,31.04,31.08,13200.0,31.1,31.1,31.04,31.08,13200.0
2015-02-23 11:25:00,31.08,31.1,31.05,31.1,9600.0,31.08,31.1,31.05,31.1,9600.0
2015-02-23 11:30:00,31.1,31.1,31.08,31.09,18600.0,31.1,31.1,31.08,31.09,18600.0
2015-02-23 11:35:00,31.09,31.1,31.05,31.1,15200.0,31.09,31.1,31.05,31.1,15200.0
2015-02-23 11:40:00,31.1,31.1,31.04,31.08,10400.0,31.1,31.1,31.04,31.08,10400.0
2015-02-23 11:45:00,31.09,31.1,31.06,31.09,9600.0,31.09,31.1,31.06,31.09,9600.0
2015-02-23 11:50:00,31.1,31.1,31.08,31.1,10400.0,31.1,31.1,31.08,31.1,10400.0
2015-02-23 11:55:00,31.1,31.1,31.06,31.1,14200.0,31.1,31.1,31.06,31.1,14200.0
2015-02-23 12:00:00,31.1,31.1,31.06,31.08,16400.0,31.1,31.1,31.06,31.08,16400.0
2015-02-23 12:05:00,31.09,31.13,31.09,31.11,21400.0,31.09,31.13,31.09,31.11,21400.0
2015-02-23 12:10:00,31.11,31.12,31.1,31.11,11600.0,31.11,31.12,31.1,31.11,11600.0
2015-02-23 12:15:00,31.1,31.12,31.08,31.1,18000.0,31.1,31.12,31.08,31.1,18000.0
2015-02-23 12:20:00,31.1,31.12,31.09,31.12,29000.0,31.1,31.12,31.09,31.12,29000.0
2015-02-23 12:25:00,31.11,31.12,31.11,31.11,6600.0,31.11,31.12,31.11,31.11,6600.0
2015-02-23 12:30:00,31.11,31.12,31.08,31.08,35400.0,31.11,31.12,31.08,31.08,35400.0
2015-02-23 12:35:00,31.09,31.12,31.08,31.1,26600.0,31.09,31.12,31.08,31.1,26600.0
2015-02-23 12:40:00,31.09,31.1,31.04,31.04,22400.0,31.09,31.1,31.04,31.04,22400.0
2015-02-23 12:45:00,31.04,31.05,31.04,31.04,15200.0,31.04,31.05,31.04,31.04,15200.0
2015-02-23 12:50:00,31.05,31.11,31.04,31.09,18800.0,31.05,31.11,31.04,31.09,18800.0
2015-02-23 12:55:00,31.09,31.1,31.08,31.1,13800.0,31.09,31.1,31.08,31.1,13800.0
2015-02-23 13:00:00,31.11,31.11,31.08,31.08,10800.0,31.11,31.11,31.08,31.08,10800.0
2015-02-23 13:05:00,31.09,31.09,31.06,31.06,13200.0,31.09,31.09,31.06,31.06,13200.0
2015-02-23 13:10:00,31.08,31.08,31.05,31.05,5600.0,31.08,31.08,31.05,31.05,5600.0
2015-02-23 13:15:00,31.05,31.06,31.04,31.05,7200.0,31.05,31.06,31.04,31.05,7200.0
2015-02-23 13:20:00,31.05,31.06,31.04,31.06,13000.0,31.05,31.06,31.04,31.06,13000.0
2015-02-23 13:25:00,31.05,31.06,31.04,31.04,17600.0,31.05,31.06,31.04,31.04,17600.0
2015-02-23 13:30:00,31.04,31.06,30.96,30.96,52800.0,31.04,31.06,30.96,30.96,52800.0
2015-02-23 13:35:00,30.96,30.97,30.86,30.86,37200.0,30.96,30.97,30.86,30.86,37200.0
2015-02-23 13:40:00,30.86,30.88,30.82,30.84,20800.0,30.86,30.88,30.82,30.84,20800.0
2015-02-23 13:45:00,30.84,30.92,30.84,30.92,18400.0,30.84,30.92,30.84,30.92,18400.0
2015-02-23 13:50:00,30.92,30.98,30.92,30.92,26200.0,30.92,30.98,30.92,30.92,26200.0
2015-02-23 13:55:00,30.92,30.95,30.87,30.91,36600.0,30.92,30.95,30.87,30.91,36600.0
2015-02-23 14:00:00,30.91,30.95,30.9,30.92,26200.0,30.91,30.95,30.9,30.92,26200.0
2015-02-23 14:05:00,30.9,30.93,30.85,30.89,32200.0,30.9,30.93,30.85,30.89,32200.0
2015-02-23 14:10:00,30.9,30.91,30.88,30.89,16600.0,30.9,30.91,30.88,30.89,16600.0
2015-02-23 14:15:00,30.88,30.93,30.88,30.92,28200.0,30.88,30.93,30.88,30.92,28200.0
2015-02-23 14:20:00,30.92,30.92,30.88,30.9,13000.0,30.92,30.92,30.88,30.9,13000.0
2015-02-23 14:25:00,30.9,30.99,30.9,30.98,17200.0,30.9,30.99,30.9,30.98,17200.0
2015-02-23 14:30:00,30.98,30.99,30.96,30.96,19200.0,30.98,30.99,30.96,30.96,19200.0
2015-02-23 14:35:00,30.96,30.98,30.95,30.97,16600.0,30.96,30.98,30.95,30.97,16600.0
2015-02-23 14:40:00,30.95,30.97,30.9,30.9,17600.0,30.95,30.97,30.9,30.9,17600.0
2015-02-23 14:45:00,30.9,30.92,30.82,30.83,37000.0,30.9,30.92,30.82,30.83,37000.0
2015-02-23 14:50:00,30.83,30.89,30.83,30.88,12600.0,30.83,30.89,30.83,30.88,12600.0
2015-02-23 14:55:00,30.88,30.92,30.85,30.92,30600.0,30.88,30.92,30.85,30.92,30600.0
2015-02-23 15:00:00,30.92,30.98,30.92,30.95,21400.0,30.92,30.98,30.92,30.95,21400.0
2015-02-23 15:05:00,30.95,30.96,30.93,30.93,23600.0,30.95,30.96,30.93,30.93,23600.0
2015-02-23 15:10:00,30.93,30.93,30.92,30.93,25000.0,30.93,30.93,30.92,30.93,25000.0
2015-02-23 15:15:00,30.93,30.99,30.93,30.96,24200.0,30.93,30.99,30.93,30.96,24200.0
2015-02-23 15:20:00,30.96,31.0,30.94,30.96,57800.0,30.96,31.0,30.94,30.96,57800.0
2015-02-23 15:25:00,30.97,30.97,30.95,30.96,20200.0,30.97,30.97,30.95,30.96,20200.0
2015-02-23 15:30:00,30.97,31.0,30.96,31.0,26800.0,30.97,31.0,30.96,31.0,26800.0
2015-02-23 15:35:00,31.0,31.0,30.99,31.0,45000.0,31.0,31.0,30.99,31.0,45000.0
2015-02-23 15:40:00,31.0,31.01,30.99,31.0,47800.0,31.0,31.01,30.99,31.0,47800.0
2015-02-23 15:45:00,31.0,31.0,30.99,31.0,32200.0,31.0,31.0,30.99,31.0,32200.0
2015-02-23 15:50:00,31.0,31.01,30.98,31.0,62800.0,31.0,31.01,30.98,31.0,62800.0
2015-02-23 15:55:00,31.0,31.03,30.99,31.0,103400.0,31.0,31.03,30.99,31.0,103400.0
2015-02-24 09:30:00,31.08,31.14,30.77,30.77,68800.0,31.08,31.14,30.77,30.77,68800.0
2015-02-24 09:35:00,30.75,30.97,30.63,30.9,30600.0,30.75,30.97,30.63,30.9,30600.0
2015-02-24 09:40:00,30.92,31.05,30.86,31.0,35600.0,30.92,31.05,30.86,31.0,35600.0
2015-02-24 09:45:00,31.0,31.08,30.93,30.98,34200.0,31.0,31.08,30.93,30.98,34200.0
2015-02-24 09:50:00,30.95,31.01,30.95,30.97,22600.0,30.95,31.01,30.95,30.97,22600.0
2015-02-24 09:55:00,30.97,31.02,30.96,31.02,28400.0,30.97,31.02,30.96,31.02,28400.0
2015-02-24 10:00:00,31.0,31.02,30.97,30.97,24200.0,31.0,31.02,30.97,30.97,24200.0
2015-02-24 10:05:00,30.97,30.97,30.84,30.89,23400.0,30.97,30.97,30.84,30.89,23400.0
2015-02-24 10:10:00,30.88,30.89,30.74,30.74,22000.0,30.88,30.89,30.74,30.74,22000.0
2015-02-24 10:15:00,30.75,30.86,30.68,30.86,14800.0,30.75,30.86,30.68,30.86,14800.0
2015-02-24 10:20:00,30.86,30.86,30.83,30.83,19600.0,30.86,30.86,30.83,30.83,19600.0
2015-02-24 10:25:00,30.83,30.88,30.82,30.84,15000.0,30.83,30.88,30.82,30.84,15000.0
2015-02-24 10:30:00,30.84,30.88,30.84,30.85,12400.0,30.84,30.88,30.84,30.85,12400.0
2015-02-24 10:35:00,30.86,30.94,30.85,30.91,36600.0,30.86,30.94,30.85,30.91,36600.0
2015-02-24 10:40:00,30.9,31.0,30.89,31.0,10800.0,30.9,31.0,30.89,31.0,10800.0
2015-02-24 10:45:00,31.0,31.0,30.96,30.98,19800.0,31.0,31.0,30.96,30.98,19800.0
2015-02-24 10:50:00,30.99,31.0,30.96,30.96,10000.0,30.99,31.0,30.96,30.96,10000.0
2015-02-24 10:55:00,30.97,31.0,30.96,30.98,11800.0,30.97,31.0,30.96,30.98,11800.0
2015-02-24 11:00:00,30.99,31.0,30.95,30.96,27200.0,30.99,31.0,30.95,30.96,27200.0
2015-02-24 11:05:00,30.96,30.97,30.89,30.91,10400.0,30.96,30.97,30.89,30.91,10400.0
2015-02-24 11:10:00,30.91,30.99,30.91,30.95,13200.0,30.91,30.99,30.91,30.95,13200.0
2015-02-24 11:15:00,30.97,31.0,30.93,30.95,10200.0,30.97,31.0,30.93,30.95,10200.0
2015-02-24 11:20:00,30.93,30.95,30.91,30.93,8600.0,30.93,30.95,30.91,30.93,8600.0
2015-02-24 11:25:00,30.93,30.94,30.84,30.84,17400.0,30.93,30.94,30.84,30.84,17400.0
2015-02-24 11:30:00,30.85,30.9,30.81,30.86,16400.0,30.85,30.9,30.81,30.86,16400.0
2015-02-24 11:35:00,30.86,30.88,30.84,30.87,9600.0,30.86,30.88,30.84,30.87,9600.0
2015-02-24 11:40:00,30.86,30.88,30.75,30.77,11000.0,30.86,30.88,30.75,30.77,11000.0
2015-02-24 11:45:00,30.75,30.79,30.72,30.74,11600.0,30.75,30.79,30.72,30.74,11600.0
2015-02-24 11:50:00,30.73,30.75,30.71,30.74,6600.0,30.73,30.75,30.71,30.74,6600.0
2015-02-24 11:55:00,30.72,30.75,30.71,30.74,6800.0,30.72,30.75,30.71,30.74,6800.0
2015-02-24 12:00:00,30.75,30.81,30.73,30.8,11200.0,30.75,30.81,30.73,30.8,11200.0
2015-02-24 12:05:00,30.79,30.81,30.75,30.78,12000.0,30.79,30.81,30.75,30.78,12000.0
2015-02-24 12:10:00,30.78,30.8,30.77,30.8,6800.0,30.78,30.8,30.77,30.8,6800.0
2015-02-24 12:15:00,30.8,30.81,30.74,30.75,23400.0,30.8,30.81,30.74,30.75,23400.0
2015-02-24 12:20:00,30.75,30.8,30.75,30.8,8000.0,30.75,30.8,30.75,30.8,8000.0
2015-02-24 12:25:00,30.78,30.79,30.72,30.72,7400.0,30.78,30.79,30.72,30.72,7400.0
2015-02-24 12:30:00,30.74,30.74,30.66,30.69,15400.0,30.74,30.74,30.66,30.69,15400.0
2015-02-24 12:35:00,30.68,30.74,30.68,30.72,13000.0,30.68,30.74,30.68,30.72,13000.0
2015-02-24 12:40:00,30.73,30.75,30.72,30.73,13800.0,30.73,30.75,30.72,30.73,13800.0
2015-02-24 12:45:00,30.72,30.74,30.72,30.73,8200.0,30.72,30.74,30.72,30.73,8200.0
2015-02-24 12:50:00,30.73,30.8,30.72,30.8,16000.0,30.73,30.8,30.72,30.8,16000.0
2015-02-24 12:55:00,30.81,30.82,30.78,30.79,10400.0,30.81,30.82,30.78,30.79,10400.0
2015-02-24 13:00:00,30.78,30.81,30.77,30.81,8200.0,30.78,30.81,30.77,30.81,8200.0
2015-02-24 13:05:00,30.81,30.81,30.79,30.8,4000.0,30.81,30.81,30.79,30.8,4000.0
2015-02-24 13:10:00,30.8,30.81,30.78,30.81,4400.0,30.8,30.81,30.78,30.81,4400.0
2015-02-24 13:15:00,30.8,30.82,30.75,30.82,14200.0,30.8,30.82,30.75,30.82,14200.0
2015-02-24 13:20:00,30.82,30.84,30.8,30.83,24200.0,30.82,30.84,30.8,30.83,24200.0
2015-02-24 13:25:00,30.82,30.85,30.81,30.84,8800.0,30.82,30.85,30.81,30.84,8800.0
2015-02-24 13:30:00,30.84,30.85,30.82,30.85,13000.0,30.84,30.85,30.82,30.85,13000.0
2015-02-24 13:35:00,30.85,30.86,30.79,30.79,46600.0,30.85,30.86,30.79,30.79,46600.0
2015-02-24 13:40:00,30.79,30.81,30.73,30.76,42200.0,30.79,30.81,30.73,30.76,42200.0
2015-02-24 13:45:00,30.75,30.75,30.73,30.75,14600.0,30.75,30.75,30.73,30.75,14600.0
2015-02-24 13:50:00,30.74,30.8,30.74,30.78,9400.0,30.74,30.8,30.74,30.78,9400.0
2015-02-24 13:55:00,30.79,30.82,30.78,30.82,12000.0,30.79,30.82,30.78,30.82,12000.0
2015-02-24 14:00:00,30.82,30.82,30.79,30.8,9200.0,30.82,30.82,30.79,30.8,9200.0
2015-02-24 14:05:00,30.8,30.8,30.78,30.8,8800.0,30.8,30.8,30.78,30.8,8800.0
2015-02-24 14:10:00,30.79,30.83,30.79,30.81,14200.0,30.79,30.83,30.79,30.81,14200.0
2015-02-24 14:15:00,30.81,30.85,30.81,30.85,7200.0,30.81,30.85,30.81,30.85,7200.0
2015-02-24 14:20:00,30.85,30.86,30.85,30.85,14000.0,30.85,30.86,30.85,30.85,14000.0
2015-02-24 14:25:00,30.85,30.88,30.85,30.88,5400.0,30.85,30.88,30.85,30.88,5400.0
2015-02-24 14:30:00,30.87,30.9,30.87,30.88,6600.0,30.87,30.9,30.87,30.88,6600.0
2015-02-24 14:35:00,30.89,30.92,30.89,30.92,7600.0,30.89,30.92,30.89,30.92,7600.0
2015-02-24 14:40:00,30.91,30.92,30.9,30.91,14800.0,30.91,30.92,30.9,30.91,14800.0
2015-02-24 14:45:00,30.9,30.9,30.84,30.84,11800.0,30.9,30.9,30.84,30.84,11800.0
2015-02-24 14:50:00,30.84,30.85,30.82,30.83,5400.0,30.84,30.85,30.82,30.83,5400.0
2015-02-24 14:55:00,30.82,30.82,30.79,30.82,9600.0,30.82,30.82,30.79,30.82,9600.0
2015-02-24 15:00:00,30.82,30.86,30.8,30.81,10000.0,30.82,30.86,30.8,30.81,10000.0
2015-02-24 15:05:00,30.81,30.84,30.81,30.83,14000.0,30.81,30.84,30.81,30.83,14000.0
2015-02-24 15:10:00,30.83,30.83,30.82,30.83,11800.0,30.83,30.83,30.82,30.83,11800.0
2015-02-24 15:15:00,30.83,30.83,30.78,30.78,10000.0,30.83,30.83,30.78,30.78,10000.0
2015-02-24 15:20:00,30.79,30.84,30.79,30.83,12200.0,30.79,30.84,30.79,30.83,12200.0
2015-02-24 15:25:00,30.83,30.84,30.81,30.83,9200.0,30.83,30.84,30.81,30.83,9200.0
2015-02-24 15:30:00,30.84,30.84,30.79,30.8,17000.0,30.84,30.84,30.79,30.8,17000.0
2015-02-24 15:35:00,30.81,30.82,30.79,30.8,90200.0,30.81,30.82,30.79,30.8,90200.0
2015-02-24 15:40:00,30.8,30.82,30.79,30.81,26600.0,30.8,30.82,30.79,30.81,26600.0
2015-02-24 15:45:00,30.82,30.82,30.77,30.77,21200.0,30.82,30.82,30.77,30.77,21200.0
2015-02-24 15:50:00,30.77,30.78,30.69,30.7,66000.0,30.77,30.78,30.69,30.7,66000.0
2015-02-24 15:55:00,30.7,30.71,30.67,30.68,134600.0,30.7,30.71,30.67,30.68,134600.0
2015-02-25 09:30:00,30.72,30.83,30.68,30.78,26200.0,30.72,30.83,30.68,30.78,26200.0
2015-02-25 09:35:00,30.78,30.82,30.66,30.81,17600.0,30.78,30.82,30.66,30.81,17600.0
2015-02-25 09:40:00,30.81,30.99,30.81,30.91,23600.0,30.81,30.99,30.81,30.91,23600.0
2015-02-25 09:45:00,30.96,31.0,30.93,30.98,15400.0,30.96,31.0,30.93,30.98,15400.0
2015-02-25 09:50:00,30.99,30.99,30.84,30.91,12800.0,30.99,30.99,30.84,30.91,12800.0
2015-02-25 09:55:00,30.91,30.94,30.89,30.9,9800.0,30.91,30.94,30.89,30.9,9800.0
2015-02-25 10:00:00,30.89,30.92,30.81,30.89,12200.0,30.89,30.92,30.81,30.89,12200.0
2015-02-25 10:05:00,30.89,30.9,30.82,30.82,13000.0,30.89,30.9,30.82,30.82,13000.0
2015-02-25 10:10:00,30.84,30.84,30.75,30.75,18200.0,30.84,30.84,30.75,30.75,18200.0
2015-02-25 10:15:00,30.75,30.75,30.68,30.75,7800.0,30.75,30.75,30.68,30.75,7800.0
2015-02-25 10:20:00,30.75,30.75,30.68,30.73,10400.0,30.75,30.75,30.68,30.73,10400.0
2015-02-25 10:25:00,30.72,30.77,30.67,30.77,68600.0,30.72,30.77,30.67,30.77,68600.0
2015-02-25 10:30:00,30.75,30.82,30.73,30.77,34200.0,30.75,30.82,30.73,30.77,34200.0
2015-02-25 10:35:00,30.79,30.82,30.78,30.81,19000.0,30.79,30.82,30.78,30.81,19000.0
2015-02-25 10:40:00,30.81,30.82,30.79,30.82,17600.0,30.81,30.82,30.79,30.82,17600.0
2015-02-25 10:45:00,30.81,30.86,30.81,30.81,16000.0,30.81,30.86,30.81,30.81,16000.0
2015-02-25 10:50:00,30.84,30.86,30.81,30.86,19800.0,30.84,30.86,30.81,30.86,19800.0
2015-02-25 10:55:00,30.86,30.89,30.86,30.86,11400.0,30.86,30.89,30.86,30.86,11400.0
2015-02-25 11:00:00,30.87,30.89,30.85,30.88,18400.0,30.87,30.89,30.85,30.88,18400.0
2015-02-25 11:05:00,30.87,30.9,30.86,30.9,23600.0,30.87,30.9,30.86,30.9,23600.0
2015-02-25 11:10:00,30.9,30.93,30.89,30.93,14800.0,30.9,30.93,30.89,30.93,14800.0
2015-02-25 11:15:00,30.93,30.99,30.91,30.97,17000.0,30.93,30.99,30.91,30.97,17000.0
2015-02-25 11:20:00,31.0,31.0,30.97,30.99,20600.0,31.0,31.0,30.97,30.99,20600.0
2015-02-25 11:25:00,31.0,31.0,30.98,31.0,16400.0,31.0,31.0,30.98,31.0,16400.0
2015-02-25 11:30:00,31.0,31.0,30.99,30.99,15400.0,31.0,31.0,30.99,30.99,15400.0
2015-02-25 11:35:00,31.0,31.02,30.89,30.9,15600.0,31.0,31.02,30.89,30.9,15600.0
2015-02-25 11:40:00,30.9,30.91,30.89,30.91,13400.0,30.9,30.91,30.89,30.91,13400.0
2015-02-25 11:45:00,30.9,30.92,30.89,30.9,4400.0,30.9,30.92,30.89,30.9,4400.0
2015-02-25 11:50:00,30.9,30.91,30.87,30.88,17600.0,30.9,30.91,30.87,30.88,17600.0
2015-02-25 11:55:00,30.88,30.88,30.8,30.82,12400.0,30.88,30.88,30.8,30.82,12400.0
2015-02-25 12:00:00,30.82,30.84,30.81,30.83,4600.0,30.82,30.84,30.81,30.83,4600.0
2015-02-25 12:05:00,30.83,30.86,30.83,30.86,8600.0,30.83,30.86,30.83,30.86,8600.0
2015-02-25 12:10:00,30.85,30.85,30.81,30.83,6400.0,30.85,30.85,30.81,30.83,6400.0
2015-02-25 12:15:00,30.83,30.85,30.78,30.8,4200.0,30.83,30.85,30.78,30.8,4200.0
2015-02-25 12:20:00,30.79,30.82,30.78,30.82,12000.0,30.79,30.82,30.78,30.82,12000.0
2015-02-25 12:25:00,30.84,30.85,30.81,30.82,8800.0,30.84,30.85,30.81,30.82,8800.0
2015-02-25 12:30:00,30.81,30.83,30.81,30.83,8000.0,30.81,30.83,30.81,30.83,8000.0
2015-02-25 12:35:00,30.83,30.84,30.82,30.83,5400.0,30.83,30.84,30.82,30.83,5400.0
2015-02-25 12:40:00,30.82,30.84,30.82,30.84,8200.0,30.82,30.84,30.82,30.84,8200.0
2015-02-25 12:45:00,30.84,30.87,30.83,30.86,5400.0,30.84,30.87,30.83,30.86,5400.0
2015-02-25 12:50:00,30.85,30.86,30.84,30.86,7200.0,30.85,30.86,30.84,30.86,7200.0
2015-02-25 12:55:00,30.86,30.86,30.85,30.86,3400.0,30.86,30.86,30.85,30.86,3400.0
2015-02-25 13:00:00,30.86,30.9,30.82,30.88,18200.0,30.86,30.9,30.82,30.88,18200.0
2015-02-25 13:05:00,30.89,30.91,30.88,30.91,8600.0,30.89,30.91,30.88,30.91,8600.0
2015-02-25 13:10:00,30.9,30.93,30.89,30.92,10800.0,30.9,30.93,30.89,30.92,10800.0
2015-02-25 13:15:00,30.91,30.93,30.91,30.91,2400.0,30.91,30.93,30.91,30.91,2400.0
2015-02-25 13:20:00,30.91,30.92,30.9,30.91,9000.0,30.91,30.92,30.9,30.91,9000.0
2015-02-25 13:25:00,30.9,30.93,30.9,30.91,12000.0,30.9,30.93,30.9,30.91,12000.0
2015-02-25 13:30:00,30.91,30.92,30.9,30.91,5200.0,30.91,30.92,30.9,30.91,5200.0
2015-02-25 13:35:00,30.91,30.93,30.89,30.93,14000.0,30.91,30.93,30.89,30.93,14000.0
2015-02-25 13:40:00,30.93,30.94,30.92,30.93,12400.0,30.93,30.94,30.92,30.93,12400.0
2015-02-25 13:45:00,30.93,30.95,30.91,30.93,19400.0,30.93,30.95,30.91,30.93,19400.0
2015-02-25 13:50:00,30.93,30.97,30.93,30.94,5800.0,30.93,30.97,30.93,30.94,5800.0
2015-02-25 13:55:00,30.94,30.98,30.94,30.97,6200.0,30.94,30.98,30.94,30.97,6200.0
2015-02-25 14:00:00,30.98,30.98,30.96,30.98,4000.0,30.98,30.98,30.96,30.98,4000.0
2015-02-25 14:05:00,30.96,30.96,30.9,30.92,12400.0,30.96,30.96,30.9,30.92,12400.0
2015-02-25 14:10:00,30.93,30.95,30.89,30.93,9600.0,30.93,30.95,30.89,30.93,9600.0
2015-02-25 14:15:00,30.95,30.95,30.9,30.91,6200.0,30.95,30.95,30.9,30.91,6200.0
2015-02-25 14:20:00,30.91,30.92,30.9,30.92,3000.0,30.91,30.92,30.9,30.92,3000.0
2015-02-25 14:25:00,30.91,30.91,30.89,30.89,3600.0,30.91,30.91,30.89,30.89,3600.0
2015-02-25 14:30:00,30.9,30.93,30.89,30.92,11800.0,30.9,30.93,30.89,30.92,11800.0
2015-02-25 14:35:00,30.92,30.93,30.88,30.89,16800.0,30.92,30.93,30.88,30.89,16800.0
2015-02-25 14:40:00,30.88,30.91,30.87,30.9,8200.0,30.88,30.91,30.87,30.9,8200.0
2015-02-25 14:45:00,30.89,30.9,30.87,30.88,8000.0,30.89,30.9,30.87,30.88,8000.0
2015-02-25 14:50:00,30.88,30.92,30.86,30.91,7200.0,30.88,30.92,30.86,30.91,7200.0
2015-02-25 14:55:00,30.9,30.91,30.89,30.9,5200.0,30.9,30.91,30.89,30.9,5200.0
2015-02-25 15:00:00,30.9,30.93,30.89,30.89,9200.0,30.9,30.93,30.89,30.89,9200.0
2015-02-25 15:05:00,30.86,30.88,30.86,30.86,15400.0,30.86,30.88,30.86,30.86,15400.0
2015-02-25 15:10:00,30.86,30.88,30.86,30.86,11400.0,30.86,30.88,30.86,30.86,11400.0
2015-02-25 15:15:00,30.86,30.89,30.85,30.86,11800.0,30.86,30.89,30.85,30.86,11800.0
2015-02-25 15:20:00,30.85,30.85,30.8,30.8,14400.0,30.85,30.85,30.8,30.8,14400.0
2015-02-25 15:25:00,30.79,30.8,30.75,30.76,18400.0,30.79,30.8,30.75,30.76,18400.0
2015-02-25 15:30:00,30.75,30.79,30.75,30.78,22800.0,30.75,30.79,30.75,30.78,22800.0
2015-02-25 15:35:00,30.77,30.78,30.75,30.78,14200.0,30.77,30.78,30.75,30.78,14200.0
2015-02-25 15:40:00,30.78,30.82,30.78,30.82,12400.0,30.78,30.82,30.78,30.82,12400.0
2015-02-25 15:45:00,30.82,30.85,30.81,30.85,15400.0,30.82,30.85,30.81,30.85,15400.0
2015-02-25 15:50:00,30.85,30.88,30.81,30.82,27000.0,30.85,30.88,30.81,30.82,27000.0
2015-02-25 15:55:00,30.83,30.84,30.8,30.82,68400.0,30.83,30.84,30.8,30.82,68400.0
2015-02-26 09:30:00,30.77,30.86,30.77,30.86,24400.0,30.77,30.86,30.77,30.86,24400.0
2015-02-26 09:35:00,30.86,30.93,30.79,30.82,16400.0,30.86,30.93,30.79,30.82,16400.0
2015-02-26 09:40:00,30.82,30.86,30.79,30.81,9600.0,30.82,30.86,30.79,30.81,9600.0
2015-02-26 09:45:00,30.81,30.81,30.7,30.7,13600.0,30.81,30.81,30.7,30.7,13600.0
2015-02-26 09:50:00,30.71,30.74,30.68,30.7,10000.0,30.71,30.74,30.68,30.7,10000.0
2015-02-26 09:55:00,30.67,30.68,30.58,30.62,18000.0,30.67,30.68,30.58,30.62,18000.0
2015-02-26 10:00:00,30.62,30.65,30.6,30.65,6800.0,30.62,30.65,30.6,30.65,6800.0
2015-02-26 10:05:00,30.65,30.68,30.63,30.67,14800.0,30.65,30.68,30.63,30.67,14800.0
2015-02-26 10:10:00,30.68,30.72,30.68,30.72,6400.0,30.68,30.72,30.68,30.72,6400.0
2015-02-26 10:15:00,30.72,30.75,30.71,30.71,16600.0,30.72,30.75,30.71,30.71,16600.0
2015-02-26 10:20:00,30.72,30.74,30.71,30.72,6400.0,30.72,30.74,30.71,30.72,6400.0
2015-02-26 10:25:00,30.73,30.77,30.71,30.73,15800.0,30.73,30.77,30.71,30.73,15800.0
2015-02-26 10:30:00,30.73,30.75,30.7,30.75,14400.0,30.73,30.75,30.7,30.75,14400.0
2015-02-26 10:35:00,30.75,30.8,30.74,30.76,15200.0,30.75,30.8,30.74,30.76,15200.0
2015-02-26 10:40:00,30.79,30.8,30.74,30.74,10400.0,30.79,30.8,30.74,30.74,10400.0
2015-02-26 10:45:00,30.75,30.75,30.7,30.71,9000.0,30.75,30.75,30.7,30.71,9000.0
2015-02-26 10:50:00,30.71,30.71,30.66,30.66,16000.0,30.71,30.71,30.66,30.66,16000.0
2015-02-26 10:55:00,30.65,30.65,30.63,30.64,9200.0,30.65,30.65,30.63,30.64,9200.0
2015-02-26 11:00:00,30.64,30.67,30.62,30.63,19000.0,30.64,30.67,30.62,30.63,19000.0
2015-02-26 11:05:00,30.65,30.65,30.63,30.64,7000.0,30.65,30.65,30.63,30.64,7000.0
2015-02-26 11:10:00,30.64,30.65,30.6,30.61,17400.0,30.64,30.65,30.6,30.61,17400.0
2015-02-26 11:15:00,30.61,30.63,30.57,30.61,38600.0,30.61,30.63,30.57,30.61,38600.0
2015-02-26 11:20:00,30.6,30.67,30.6,30.67,7600.0,30.6,30.67,30.6,30.67,7600.0
2015-02-26 11:25:00,30.67,30.71,30.67,30.69,10200.0,30.67,30.71,30.67,30.69,10200.0
2015-02-26 11:30:00,30.68,30.7,30.67,30.67,2200.0,30.68,30.7,30.67,30.67,2200.0
2015-02-26 11:35:00,30.68,30.68,30.64,30.65,8600.0,30.68,30.68,30.64,30.65,8600.0
2015-02-26 11:40:00,30.63,30.65,30.59,30.6,20000.0,30.63,30.65,30.59,30.6,20000.0
2015-02-26 11:45:00,30.6,30.6,30.5,30.51,41600.0,30.6,30.6,30.5,30.51,41600.0
2015-02-26 11:50:00,30.5,30.54,30.47,30.48,39000.0,30.5,30.54,30.47,30.48,39000.0
2015-02-26 11:55:00,30.49,30.49,30.44,30.45,15600.0,30.49,30.49,30.44,30.45,15600.0
2015-02-26 12:00:00,30.46,30.5,30.46,30.49,13000.0,30.46,30.5,30.46,30.49,13000.0
2015-02-26 12:05:00,30.49,30.49,30.42,30.46,21200.0,30.49,30.49,30.42,30.46,21200.0
2015-02-26 12:10:00,30.47,30.5,30.45,30.45,28200.0,30.47,30.5,30.45,30.45,28200.0
2015-02-26 12:15:00,30.47,30.47,30.43,30.43,14000.0,30.47,30.47,30.43,30.43,14000.0
2015-02-26 12:20:00,30.43,30.44,30.4,30.44,9200.0,30.43,30.44,30.4,30.44,9200.0
2015-02-26 12:25:00,30.45,30.45,30.41,30.44,9000.0,30.45,30.45,30.41,30.44,9000.0
2015-02-26 12:30:00,30.45,30.46,30.44,30.45,6400.0,30.45,30.46,30.44,30.45,6400.0
2015-02-26 12:35:00,30.46,30.46,30.45,30.45,11200.0,30.46,30.46,30.45,30.45,11200.0
2015-02-26 12:40:00,30.45,30.46,30.43,30.44,13400.0,30.45,30.46,30.43,30.44,13400.0
2015-02-26 12:45:00,30.45,30.47,30.44,30.45,35600.0,30.45,30.47,30.44,30.45,35600.0
2015-02-26 12:50:00,30.45,30.46,30.43,30.45,20800.0,30.45,30.46,30.43,30.45,20800.0
2015-02-26 12:55:00,30.45,30.45,30.44,30.44,9200.0,30.45,30.45,30.44,30.44,9200.0
2015-02-26 13:00:00,30.45,30.46,30.43,30.44,14600.0,30.45,30.46,30.43,30.44,14600.0
2015-02-26 13:05:00,30.45,30.46,30.43,30.45,12800.0,30.45,30.46,30.43,30.45,12800.0
2015-02-26 13:10:00,30.45,30.47,30.45,30.46,20400.0,30.45,30.47,30.45,30.46,20400.0
2015-02-26 13:15:00,30.46,30.47,30.44,30.47,9800.0,30.46,30.47,30.44,30.47,9800.0
2015-02-26 13:20:00,30.47,30.47,30.44,30.45,10400.0,30.47,30.47,30.44,30.45,10400.0
2015-02-26 13:25:00,30.47,30.49,30.47,30.48,14800.0,30.47,30.49,30.47,30.48,14800.0
2015-02-26 13:30:00,30.49,30.51,30.49,30.5,10200.0,30.49,30.51,30.49,30.5,10200.0
2015-02-26 13:35:00,30.5,30.51,30.49,30.5,17000.0,30.5,30.51,30.49,30.5,17000.0
2015-02-26 13:40:00,30.5,30.5,30.49,30.49,9000.0,30.5,30.5,30.49,30.49,9000.0
2015-02-26 13:45:00,30.49,30.5,30.47,30.47,7600.0,30.49,30.5,30.47,30.47,7600.0
2015-02-26 13:50:00,30.48,30.5,30.47,30.49,20600.0,30.48,30.5,30.47,30.49,20600.0
2015-02-26 13:55:00,30.5,30.5,30.49,30.49,16800.0,30.5,30.5,30.49,30.49,16800.0
2015-02-26 14:00:00,30.5,30.53,30.5,30.5,29800.0,30.5,30.53,30.5,30.5,29800.0
2015-02-26 14:05:00,30.5,30.5,30.48,30.5,11600.0,30.5,30.5,30.48,30.5,11600.0
2015-02-26 14:10:00,30.5,30.51,30.49,30.51,21000.0,30.5,30.51,30.49,30.51,21000.0
2015-02-26 14:15:00,30.51,30.52,30.5,30.5,12200.0,30.51,30.52,30.5,30.5,12200.0
2015-02-26 14:20:00,30.5,30.5,30.49,30.49,9600.0,30.5,30.5,30.49,30.49,9600.0
2015-02-26 14:25:00,30.5,30.52,30.43,30.5,24000.0,30.5,30.52,30.43,30.5,24000.0
2015-02-26 14:30:00,30.5,30.55,30.5,30.54,7600.0,30.5,30.55,30.5,30.54,7600.0
2015-02-26 14:35:00,30.54,30.57,30.53,30.55,15600.0,30.54,30.57,30.53,30.55,15600.0
2015-02-26 14:40:00,30.55,30.59,30.55,30.58,21400.0,30.55,30.59,30.55,30.58,21400.0
2015-02-26 14:45:00,30.57,30.6,30.55,30.55,26600.0,30.57,30.6,30.55,30.55,26600.0
2015-02-26 14:50:00,30.55,30.56,30.54,30.54,4800.0,30.55,30.56,30.54,30.54,4800.0
2015-02-26 14:55:00,30.55,30.55,30.54,30.54,8200.0,30.55,30.55,30.54,30.54,8200.0
2015-02-26 15:00:00,30.55,30.55,30.49,30.49,12600.0,30.55,30.55,30.49,30.49,12600.0
2015-02-26 15:05:00,30.49,30.52,30.49,30.52,4000.0,30.49,30.52,30.49,30.52,4000.0
2015-02-26 15:10:00,30.54,30.59,30.54,30.56,8200.0,30.54,30.59,30.54,30.56,8200.0
2015-02-26 15:15:00,30.58,30.6,30.56,30.6,15000.0,30.58,30.6,30.56,30.6,15000.0
2015-02-26 15:20:00,30.6,30.6,30.54,30.54,18600.0,30.6,30.6,30.54,30.54,18600.0
2015-02-26 15:25:00,30.55,30.56,30.53,30.55,9600.0,30.55,30.56,30.53,30.55,9600.0
2015-02-26 15:30:00,30.56,30.57,30.55,30.55,18800.0,30.56,30.57,30.55,30.55,18800.0
2015-02-26 15:35:00,30.56,30.58,30.52,30.53,33000.0,30.56,30.58,30.52,30.53,33000.0
2015-02-26 15:40:00,30.54,30.58,30.54,30.56,20000.0,30.54,30.58,30.54,30.56,20000.0
2015-02-26 15:45:00,30.56,30.56,30.55,30.55,26800.0,30.56,30.56,30.55,30.55,26800.0
2015-02-26 15:50:00,30.56,30.58,30.55,30.57,43600.0,30.56,30.58,30.55,30.57,43600.0
2015-02-26 15:55:00,30.58,30.61,30.57,30.59,86600.0,30.58,30.61,30.57,30.59,86600.0
2015-02-27 09:30:00,30.51,30.77,30.51,30.77,23000.0,30.51,30.77,30.51,30.77,23000.0
2015-02-27 09:35:00,30.72,30.84,30.72,30.8,11000.0,30.72,30.84,30.72,30.8,11000.0
2015-02-27 09:40:00,30.82,30.82,30.61,30.61,7600.0,30.82,30.82,30.61,30.61,7600.0
2015-02-27 09:45:00,30.64,30.81,30.64,30.81,9800.0,30.64,30.81,30.64,30.81,9800.0
2015-02-27 09:50:00,30.79,30.82,30.74,30.79,14800.0,30.79,30.82,30.74,30.79,14800.0
2015-02-27 09:55:00,30.8,30.82,30.74,30.76,13200.0,30.8,30.82,30.74,30.76,13200.0
2015-02-27 10:00:00,30.78,30.85,30.77,30.77,9600.0,30.78,30.85,30.77,30.77,9600.0
2015-02-27 10:05:00,30.77,30.82,30.73,30.79,16800.0,30.77,30.82,30.73,30.79,16800.0
2015-02-27 10:10:00,30.8,30.83,30.77,30.79,10200.0,30.8,30.83,30.77,30.79,10200.0
2015-02-27 10:15:00,30.81,30.84,30.78,30.84,5000.0,30.81,30.84,30.78,30.84,5000.0
2015-02-27 10:20:00,30.83,30.88,30.81,30.86,12200.0,30.83,30.88,30.81,30.86,12200.0
2015-02-27 10:25:00,30.88,30.9,30.85,30.9,4400.0,30.88,30.9,30.85,30.9,4400.0
2015-02-27 10:30:00,30.91,30.95,30.91,30.95,7000.0,30.91,30.95,30.91,30.95,7000.0
2015-02-27 10:35:00,30.94,30.96,30.93,30.96,8400.0,30.94,30.96,30.93,30.96,8400.0
2015-02-27 10:40:00,30.96,30.97,30.94,30.95,8000.0,30.96,30.97,30.94,30.95,8000.0
2015-02-27 10:45:00,30.96,30.96,30.89,30.89,9000.0,30.96,30.96,30.89,30.89,9000.0
2015-02-27 10:50:00,30.88,30.91,30.82,30.82,16800.0,30.88,30.91,30.82,30.82,16800.0
2015-02-27 10:55:00,30.82,30.83,30.75,30.76,19200.0,30.82,30.83,30.75,30.76,19200.0
2015-02-27 11:00:00,30.77,30.77,30.75,30.75,8800.0,30.77,30.77,30.75,30.75,8800.0
2015-02-27 11:05:00,30.76,30.77,30.75,30.77,13200.0,30.76,30.77,30.75,30.77,13200.0
2015-02-27 11:10:00,30.77,30.81,30.77,30.81,5000.0,30.77,30.81,30.77,30.81,5000.0
2015-02-27 11:15:00,30.81,30.81,30.78,30.79,5400.0,30.81,30.81,30.78,30.79,5400.0
2015-02-27 11:20:00,30.79,30.79,30.72,30.72,10800.0,30.79,30.79,30.72,30.72,10800.0
2015-02-27 11:25:00,30.73,30.73,30.71,30.71,2800.0,30.73,30.73,30.71,30.71,2800.0
2015-02-27 11:30:00,30.71,30.75,30.7,30.75,8200.0,30.71,30.75,30.7,30.75,8200.0
2015-02-27 11:35:00,30.74,30.75,30.73,30.74,3000.0,30.74,30.75,30.73,30.74,3000.0
2015-02-27 11:40:00,30.75,30.78,30.74,30.75,9400.0,30.75,30.78,30.74,30.75,9400.0
2015-02-27 11:45:00,30.77,30.77,30.74,30.74,5600.0,30.77,30.77,30.74,30.74,5600.0
2015-02-27 11:50:00,30.73,30.73,30.69,30.69,3800.0,30.73,30.73,30.69,30.69,3800.0
2015-02-27 11:55:00,30.69,30.7,30.66,30.66,4400.0,30.69,30.7,30.66,30.66,4400.0
2015-02-27 12:00:00,30.65,30.67,30.65,30.66,4000.0,30.65,30.67,30.65,30.66,4000.0
2015-02-27 12:05:00,30.65,30.65,30.61,30.61,11200.0,30.65,30.65,30.61,30.61,11200.0
2015-02-27 12:10:00,30.63,30.65,30.62,30.63,6200.0,30.63,30.65,30.62,30.63,6200.0
2015-02-27 12:15:00,30.63,30.63,30.59,30.59,10200.0,30.63,30.63,30.59,30.59,10200.0
2015-02-27 12:20:00,30.6,30.64,30.59,30.63,8800.0,30.6,30.64,30.59,30.63,8800.0
2015-02-27 12:25:00,30.63,30.64,30.62,30.63,12000.0,30.63,30.64,30.62,30.63,12000.0
2015-02-27 12:30:00,30.62,30.66,30.62,30.65,8800.0,30.62,30.66,30.62,30.65,8800.0
2015-02-27 12:35:00,30.65,30.66,30.63,30.63,8000.0,30.65,30.66,30.63,30.63,8000.0
2015-02-27 12:40:00,30.64,30.65,30.61,30.62,13800.0,30.64,30.65,30.61,30.62,13800.0
2015-02-27 12:45:00,30.62,30.62,30.61,30.61,15800.0,30.62,30.62,30.61,30.61,15800.0
2015-02-27 12:50:00,30.6,30.64,30.6,30.63,22000.0,30.6,30.64,30.6,30.63,22000.0
2015-02-27 12:55:00,30.62,30.62,30.61,30.61,6600.0,30.62,30.62,30.61,30.61,6600.0
2015-02-27 13:00:00,30.61,30.62,30.59,30.61,2200.0,30.61,30.62,30.59,30.61,2200.0
2015-02-27 13:05:00,30.6,30.64,30.59,30.64,4200.0,30.6,30.64,30.59,30.64,4200.0
2015-02-27 13:10:00,30.62,30.63,30.61,30.61,4400.0,30.62,30.63,30.61,30.61,4400.0
2015-02-27 13:15:00,30.61,30.61,30.59,30.6,4000.0,30.61,30.61,30.59,30.6,4000.0
2015-02-27 13:20:00,30.6,30.61,30.59,30.61,5400.0,30.6,30.61,30.59,30.61,5400.0
2015-02-27 13:25:00,30.61,30.61,30.6,30.6,3800.0,30.61,30.61,30.6,30.6,3800.0
2015-02-27 13:30:00,30.59,30.6,30.59,30.59,7800.0,30.59,30.6,30.59,30.59,7800.0
2015-02-27 13:35:00,30.59,30.62,30.59,30.61,2400.0,30.59,30.62,30.59,30.61,2400.0
2015-02-27 13:40:00,30.63,30.65,30.62,30.64,5400.0,30.63,30.65,30.62,30.64,5400.0
2015-02-27 13:45:00,30.65,30.66,30.64,30.65,10200.0,30.65,30.66,30.64,30.65,10200.0
2015-02-27 13:50:00,30.66,30.67,30.65,30.65,10200.0,30.66,30.67,30.65,30.65,10200.0
2015-02-27 13:55:00,30.65,30.67,30.65,30.65,2400.0,30.65,30.67,30.65,30.65,2400.0
2015-02-27 14:00:00,30.66,30.67,30.65,30.65,5200.0,30.66,30.67,30.65,30.65,5200.0
2015-02-27 14:05:00,30.68,30.7,30.66,30.67,10800.0,30.68,30.7,30.66,30.67,10800.0
2015-02-27 14:10:00,30.68,30.68,30.64,30.64,9600.0,30.68,30.68,30.64,30.64,9600.0
2015-02-27 14:15:00,30.65,30.68,30.65,30.68,3200.0,30.65,30.68,30.65,30.68,3200.0
2015-02-27 14:20:00,30.68,30.71,30.67,30.71,8000.0,30.68,30.71,30.67,30.71,8000.0
2015-02-27 14:25:00,30.71,30.72,30.71,30.71,6600.0,30.71,30.72,30.71,30.71,6600.0
2015-02-27 14:30:00,30.73,30.74,30.72,30.74,3600.0,30.73,30.74,30.72,30.74,3600.0
2015-02-27 14:35:00,30.74,30.74,30.69,30.69,7000.0,30.74,30.74,30.69,30.69,7000.0
2015-02-27 14:40:00,30.69,30.69,30.67,30.68,10400.0,30.69,30.69,30.67,30.68,10400.0
2015-02-27 14:45:00,30.67,30.68,30.65,30.68,5600.0,30.67,30.68,30.65,30.68,5600.0
2015-02-27 14:50:00,30.68,30.69,30.67,30.68,4200.0,30.68,30.69,30.67,30.68,4200.0
2015-02-27 14:55:00,30.68,30.73,30.68,30.73,7800.0,30.68,30.73,30.68,30.73,7800.0
2015-02-27 15:00:00,30.73,30.75,30.71,30.74,14800.0,30.73,30.75,30.71,30.74,14800.0
2015-02-27 15:05:00,30.74,30.76,30.73,30.76,17000.0,30.74,30.76,30.73,30.76,17000.0
2015-02-27 15:10:00,30.75,30.78,30.74,30.77,14200.0,30.75,30.78,30.74,30.77,14200.0
2015-02-27 15:15:00,30.75,30.77,30.74,30.77,10200.0,30.75,30.77,30.74,30.77,10200.0
2015-02-27 15:20:00,30.75,30.77,30.74,30.76,15200.0,30.75,30.77,30.74,30.76,15200.0
2015-02-27 15:25:00,30.76,30.81,30.76,30.78,25000.0,30.76,30.81,30.76,30.78,25000.0
2015-02-27 15:30:00,30.78,30.78,30.71,30.71,9000.0,30.78,30.78,30.71,30.71,9000.0
2015-02-27 15:35:00,30.71,30.75,30.7,30.74,43600.0,30.71,30.75,30.7,30.74,43600.0
2015-02-27 15:40:00,30.74,30.75,30.72,30.72,44600.0,30.74,30.75,30.72,30.72,44600.0
2015-02-27 15:45:00,30.72,30.74,30.67,30.73,80800.0,30.72,30.74,30.67,30.73,80800.0
2015-02-27 15:50:00,30.73,30.75,30.68,30.68,54400.0,30.73,30.75,30.68,30.68,54400.0
2015-02-27 15:55:00,30.7,30.75,30.69,30.72,162600.0,30.7,30.75,30.69,30.72,162600.0
2015-03-02 09:30:00,30.71,30.71,30.52,30.56,66400.0,30.71,30.71,30.52,30.56,66400.0
2015-03-02 09:35:00,30.53,30.73,30.53,30.61,23800.0,30.53,30.73,30.53,30.61,23800.0
2015-03-02 09:40:00,30.61,30.66,30.61,30.66,25400.0,30.61,30.66,30.61,30.66,25400.0
2015-03-02 09:45:00,30.65,30.79,30.64,30.79,17600.0,30.65,30.79,30.64,30.79,17600.0
2015-03-02 09:50:00,30.8,30.83,30.74,30.8,12400.0,30.8,30.83,30.74,30.8,12400.0
2015-03-02 09:55:00,30.81,30.85,30.81,30.83,10800.0,30.81,30.85,30.81,30.83,10800.0
2015-03-02 10:00:00,30.85,30.88,30.82,30.85,26200.0,30.85,30.88,30.82,30.85,26200.0
2015-03-02 10:05:00,30.85,30.9,30.84,30.88,16000.0,30.85,30.9,30.84,30.88,16000.0
2015-03-02 10:10:00,30.87,30.92,30.85,30.86,25400.0,30.87,30.92,30.85,30.86,25400.0
2015-03-02 10:15:00,30.86,30.86,30.84,30.84,65800.0,30.86,30.86,30.84,30.84,65800.0
2015-03-02 10:20:00,30.84,30.87,30.82,30.86,9800.0,30.84,30.87,30.82,30.86,9800.0
2015-03-02 10:25:00,30.86,30.91,30.83,30.85,9400.0,30.86,30.91,30.83,30.85,9400.0
2015-03-02 10:30:00,30.85,30.86,30.8,30.83,54200.0,30.85,30.86,30.8,30.83,54200.0
2015-03-02 10:35:00,30.83,30.92,30.83,30.91,4800.0,30.83,30.92,30.83,30.91,4800.0
2015-03-02 10:40:00,30.91,30.91,30.89,30.89,8000.0,30.91,30.91,30.89,30.89,8000.0
2015-03-02 10:45:00,30.89,30.91,30.89,30.9,4000.0,30.89,30.91,30.89,30.9,4000.0
2015-03-02 10:50:00,30.9,30.92,30.88,30.91,13800.0,30.9,30.92,30.88,30.91,13800.0
2015-03-02 10:55:00,30.9,30.91,30.82,30.84,58600.0,30.9,30.91,30.82,30.84,58600.0
2015-03-02 11:00:00,30.83,30.85,30.81,30.81,3400.0,30.83,30.85,30.81,30.81,3400.0
2015-03-02 11:05:00,30.81,30.83,30.78,30.8,4200.0,30.81,30.83,30.78,30.8,4200.0
2015-03-02 11:10:00,30.81,30.81,30.77,30.78,3200.0,30.81,30.81,30.77,30.78,3200.0
2015-03-02 11:15:00,30.77,30.79,30.76,30.78,3000.0,30.77,30.79,30.76,30.78,3000.0
2015-03-02 11:20:00,30.79,30.8,30.73,30.75,9000.0,30.79,30.8,30.73,30.75,9000.0
2015-03-02 11:25:00,30.76,30.76,30.72,30.73,7400.0,30.76,30.76,30.72,30.73,7400.0
2015-03-02 11:30:00,30.72,30.8,30.72,30.8,30200.0,30.72,30.8,30.72,30.8,30200.0
2015-03-02 11:35:00,30.81,30.82,30.8,30.82,4600.0,30.81,30.82,30.8,30.82,4600.0
2015-03-02 11:40:00,30.8,30.83,30.79,30.82,5000.0,30.8,30.83,30.79,30.82,5000.0
2015-03-02 11:45:00,30.81,30.82,30.8,30.8,5200.0,30.81,30.82,30.8,30.8,5200.0
2015-03-02 11:50:00,30.79,30.83,30.78,30.83,6400.0,30.79,30.83,30.78,30.83,6400.0
2015-03-02 11:55:00,30.82,30.82,30.79,30.8,5800.0,30.82,30.82,30.79,30.8,5800.0
2015-03-02 12:00:00,30.81,30.81,30.78,30.8,4400.0,30.81,30.81,30.78,30.8,4400.0
2015-03-02 12:05:00,30.8,30.81,30.79,30.8,22200.0,30.8,30.81,30.79,30.8,22200.0
2015-03-02 12:10:00,30.8,30.86,30.78,30.8,73800.0,30.8,30.86,30.78,30.8,73800.0
2015-03-02 12:15:00,30.82,30.82,30.79,30.8,3800.0,30.82,30.82,30.79,30.8,3800.0
2015-03-02 12:20:00,30.82,30.82,30.8,30.8,2800.0,30.82,30.82,30.8,30.8,2800.0
2015-03-02 12:25:00,30.82,30.82,30.81,30.82,4800.0,30.82,30.82,30.81,30.82,4800.0
2015-03-02 12:30:00,30.81,30.81,30.8,30.8,9000.0,30.81,30.81,30.8,30.8,9000.0
2015-03-02 12:35:00,30.8,30.83,30.8,30.81,5800.0,30.8,30.83,30.8,30.81,5800.0
2015-03-02 12:40:00,30.81,30.81,30.77,30.78,11000.0,30.81,30.81,30.77,30.78,11000.0
2015-03-02 12:45:00,30.78,30.78,30.77,30.78,4600.0,30.78,30.78,30.77,30.78,4600.0
2015-03-02 12:50:00,30.79,30.81,30.78,30.8,4200.0,30.79,30.81,30.78,30.8,4200.0
2015-03-02 12:55:00,30.79,30.8,30.79,30.8,4400.0,30.79,30.8,30.79,30.8,4400.0
2015-03-02 13:00:00,30.8,30.81,30.79,30.81,50400.0,30.8,30.81,30.79,30.81,50400.0
2015-03-02 13:05:00,30.81,30.82,30.79,30.81,6000.0,30.81,30.82,30.79,30.81,6000.0
2015-03-02 13:10:00,30.8,30.83,30.79,30.79,8200.0,30.8,30.83,30.79,30.79,8200.0
2015-03-02 13:15:00,30.8,30.81,30.78,30.78,12000.0,30.8,30.81,30.78,30.78,12000.0
2015-03-02 13:20:00,30.79,30.81,30.78,30.79,5000.0,30.79,30.81,30.78,30.79,5000.0
2015-03-02 13:25:00,30.78,30.83,30.78,30.83,4600.0,30.78,30.83,30.78,30.83,4600.0
2015-03-02 13:30:00,30.83,30.83,30.81,30.82,9200.0,30.83,30.83,30.81,30.82,9200.0
2015-03-02 13:35:00,30.82,30.85,30.8,30.84,10200.0,30.82,30.85,30.8,30.84,10200.0
2015-03-02 13:40:00,30.85,30.86,30.84,30.85,9400.0,30.85,30.86,30.84,30.85,9400.0
2015-03-02 13:45:00,30.85,30.87,30.83,30.86,4600.0,30.85,30.87,30.83,30.86,4600.0
2015-03-02 13:50:00,30.88,30.91,30.86,30.91,10000.0,30.88,30.91,30.86,30.91,10000.0
2015-03-02 13:55:00,30.91,30.95,30.91,30.95,8400.0,30.91,30.95,30.91,30.95,8400.0
2015-03-02 14:00:00,30.96,30.99,30.95,30.99,52400.0,30.96,30.99,30.95,30.99,52400.0
2015-03-02 14:05:00,30.98,30.98,30.94,30.95,3800.0,30.98,30.98,30.94,30.95,3800.0
2015-03-02 14:10:00,30.95,30.95,30.92,30.92,5600.0,30.95,30.95,30.92,30.92,5600.0
2015-03-02 14:15:00,30.92,30.93,30.9,30.93,4800.0,30.92,30.93,30.9,30.93,4800.0
2015-03-02 14:20:00,30.93,30.97,30.93,30.96,10200.0,30.93,30.97,30.93,30.96,10200.0
2015-03-02 14:25:00,30.97,30.97,30.92,30.93,5600.0,30.97,30.97,30.92,30.93,5600.0
2015-03-02 14:30:00,30.93,31.0,30.92,31.0,10200.0,30.93,31.0,30.92,31.0,10200.0
2015-03-02 14:35:00,30.98,30.98,30.97,30.97,3800.0,30.98,30.98,30.97,30.97,3800.0
2015-03-02 14:40:00,30.99,30.99,30.94,30.95,4400.0,30.99,30.99,30.94,30.95,4400.0
2015-03-02 14:45:00,30.94,30.98,30.93,30.95,8000.0,30.94,30.98,30.93,30.95,8000.0
2015-03-02 14:50:00,30.93,30.96,30.93,30.96,8000.0,30.93,30.96,30.93,30.96,8000.0
2015-03-02 14:55:00,30.98,31.0,30.98,31.0,6000.0,30.98,31.0,30.98,31.0,6000.0
2015-03-02 15:00:00,31.0,31.0,30.97,30.97,3600.0,31.0,31.0,30.97,30.97,3600.0
2015-03-02 15:05:00,30.98,31.01,30.97,31.0,8400.0,30.98,31.01,30.97,31.0,8400.0
2015-03-02 15:10:00,31.0,31.02,30.99,31.01,7000.0,31.0,31.02,30.99,31.01,7000.0
2015-03-02 15:15:00,31.02,31.04,31.01,31.04,14600.0,31.02,31.04,31.01,31.04,14600.0
2015-03-02 15:20:00,31.04,31.05,31.01,31.02,13000.0,31.04,31.05,31.01,31.02,13000.0
2015-03-02 15:25:00,31.02,31.02,31.0,31.0,8000.0,31.02,31.02,31.0,31.0,8000.0
2015-03-02 15:30:00,31.01,31.04,31.01,31.03,15600.0,31.01,31.04,31.01,31.03,15600.0
2015-03-02 15:35:00,31.03,31.05,31.0,31.01,20400.0,31.03,31.05,31.0,31.01,20400.0
2015-03-02 15:40:00,31.0,31.04,31.0,31.03,22400.0,31.0,31.04,31.0,31.03,22400.0
2015-03-02 15:45:00,31.03,31.05,31.0,31.05,40200.0,31.03,31.05,31.0,31.05,40200.0
2015-03-02 15:50:00,31.05,31.06,31.0,31.04,30800.0,31.05,31.06,31.0,31.04,30800.0
2015-03-02 15:55:00,31.03,31.1,31.02,31.07,83200.0,31.03,31.1,31.02,31.07,83200.0
2015-03-03 09:30:00,30.93,31.04,30.8,30.82,93400.0,30.93,31.04,30.8,30.82,93400.0
2015-03-03 09:35:00,30.8,30.94,30.8,30.88,15400.0,30.8,30.94,30.8,30.88,15400.0
2015-03-03 09:40:00,30.85,30.88,30.75,30.82,16600.0,30.85,30.88,30.75,30.82,16600.0
2015-03-03 09:45:00,30.81,30.85,30.68,30.75,57400.0,30.81,30.85,30.68,30.75,57400.0
2015-03-03 09:50:00,30.75,30.77,30.54,30.66,22000.0,30.75,30.77,30.54,30.66,22000.0
2015-03-03 09:55:00,30.59,30.61,30.5,30.58,17800.0,30.59,30.61,30.5,30.58,17800.0
2015-03-03 10:00:00,30.61,30.66,30.57,30.61,15600.0,30.61,30.66,30.57,30.61,15600.0
2015-03-03 10:05:00,30.63,30.78,30.62,30.78,6400.0,30.63,30.78,30.62,30.78,6400.0
2015-03-03 10:10:00,30.75,30.85,30.74,30.81,12000.0,30.75,30.85,30.74,30.81,12000.0
2015-03-03 10:15:00,30.81,30.88,30.8,30.88,6000.0,30.81,30.88,30.8,30.88,6000.0
2015-03-03 10:20:00,30.86,30.86,30.74,30.86,42000.0,30.86,30.86,30.74,30.86,42000.0
2015-03-03 10:25:00,30.85,30.86,30.73,30.83,29600.0,30.85,30.86,30.73,30.83,29600.0
2015-03-03 10:30:00,30.82,30.82,30.72,30.72,17200.0,30.82,30.82,30.72,30.72,17200.0
2015-03-03 10:35:00,30.72,30.74,30.66,30.67,10800.0,30.72,30.74,30.66,30.67,10800.0
2015-03-03 10:40:00,30.66,30.68,30.63,30.64,5600.0,30.66,30.68,30.63,30.64,5600.0
2015-03-03 10:45:00,30.65,30.65,30.59,30.6,17600.0,30.65,30.65,30.59,30.6,17600.0
2015-03-03 10:50:00,30.61,30.64,30.6,30.64,6800.0,30.61,30.64,30.6,30.64,6800.0
2015-03-03 10:55:00,30.67,30.69,30.66,30.66,14800.0,30.67,30.69,30.66,30.66,14800.0
2015-03-03 11:00:00,30.66,30.68,30.65,30.67,5200.0,30.66,30.68,30.65,30.67,5200.0
2015-03-03 11:05:00,30.65,30.66,30.63,30.64,3400.0,30.65,30.66,30.63,30.64,3400.0
2015-03-03 11:10:00,30.63,30.63,30.61,30.61,10600.0,30.63,30.63,30.61,30.61,10600.0
2015-03-03 11:15:00,30.61,30.68,30.61,30.63,9600.0,30.61,30.68,30.61,30.63,9600.0
2015-03-03 11:20:00,30.64,30.64,30.58,30.64,17200.0,30.64,30.64,30.58,30.64,17200.0
2015-03-03 11:25:00,30.63,30.64,30.63,30.63,3800.0,30.63,30.64,30.63,30.63,3800.0
2015-03-03 11:30:00,30.64,30.67,30.61,30.62,24200.0,30.64,30.67,30.61,30.62,24200.0
2015-03-03 11:35:00,30.61,30.64,30.61,30.64,8600.0,30.61,30.64,30.61,30.64,8600.0
2015-03-03 11:40:00,30.62,30.64,30.6,30.61,23800.0,30.62,30.64,30.6,30.61,23800.0
2015-03-03 11:45:00,30.61,30.65,30.59,30.59,13600.0,30.61,30.65,30.59,30.59,13600.0
2015-03-03 11:50:00,30.59,30.65,30.59,30.64,7600.0,30.59,30.65,30.59,30.64,7600.0
2015-03-03 11:55:00,30.63,30.64,30.6,30.6,8400.0,30.63,30.64,30.6,30.6,8400.0
2015-03-03 12:00:00,30.62,30.62,30.6,30.61,13400.0,30.62,30.62,30.6,30.61,13400.0
2015-03-03 12:05:00,30.62,30.62,30.6,30.62,5400.0,30.62,30.62,30.6,30.62,5400.0
2015-03-03 12:10:00,30.61,30.62,30.59,30.62,12400.0,30.61,30.62,30.59,30.62,12400.0
2015-03-03 12:15:00,30.64,30.65,30.61,30.63,11000.0,30.64,30.65,30.61,30.63,11000.0
2015-03-03 12:20:00,30.63,30.64,30.61,30.64,8000.0,30.63,30.64,30.61,30.64,8000.0
2015-03-03 12:25:00,30.64,30.64,30.6,30.62,9000.0,30.64,30.64,30.6,30.62,9000.0
2015-03-03 12:30:00,30.61,30.62,30.61,30.61,5000.0,30.61,30.62,30.61,30.61,5000.0
2015-03-03 12:35:00,30.6,30.64,30.6,30.63,11400.0,30.6,30.64,30.6,30.63,11400.0
2015-03-03 12:40:00,30.63,30.65,30.63,30.63,9400.0,30.63,30.65,30.63,30.63,9400.0
2015-03-03 12:45:00,30.64,30.64,30.59,30.61,6200.0,30.64,30.64,30.59,30.61,6200.0
2015-03-03 12:50:00,30.65,30.65,30.63,30.64,5000.0,30.65,30.65,30.63,30.64,5000.0
2015-03-03 12:55:00,30.64,30.64,30.62,30.63,3200.0,30.64,30.64,30.62,30.63,3200.0
2015-03-03 13:00:00,30.64,30.65,30.62,30.62,6200.0,30.64,30.65,30.62,30.62,6200.0
2015-03-03 13:05:00,30.63,30.66,30.61,30.64,24400.0,30.63,30.66,30.61,30.64,24400.0
2015-03-03 13:10:00,30.64,30.67,30.62,30.65,8000.0,30.64,30.67,30.62,30.65,8000.0
2015-03-03 13:15:00,30.66,30.66,30.61,30.64,17200.0,30.66,30.66,30.61,30.64,17200.0
2015-03-03 13:20:00,30.65,30.66,30.63,30.66,78400.0,30.65,30.66,30.63,30.66,78400.0
2015-03-03 13:25:00,30.65,30.67,30.62,30.65,22200.0,30.65,30.67,30.62,30.65,22200.0
2015-03-03 13:30:00,30.66,30.66,30.63,30.64,6800.0,30.66,30.66,30.63,30.64,6800.0
2015-03-03 13:35:00,30.64,30.66,30.63,30.65,16600.0,30.64,30.66,30.63,30.65,16600.0
2015-03-03 13:40:00,30.65,30.65,30.64,30.64,6000.0,30.65,30.65,30.64,30.64,6000.0
2015-03-03 13:45:00,30.64,30.66,30.64,30.66,47200.0,30.64,30.66,30.64,30.66,47200.0
2015-03-03 13:50:00,30.66,30.69,30.64,30.68,10800.0,30.66,30.69,30.64,30.68,10800.0
2015-03-03 13:55:00,30.68,30.68,30.63,30.64,8200.0,30.68,30.68,30.63,30.64,8200.0
2015-03-03 14:00:00,30.65,30.67,30.64,30.64,7800.0,30.65,30.67,30.64,30.64,7800.0
2015-03-03 14:05:00,30.64,30.7,30.64,30.7,19800.0,30.64,30.7,30.64,30.7,19800.0
2015-03-03 14:10:00,30.7,30.75,30.7,30.74,13000.0,30.7,30.75,30.7,30.74,13000.0
2015-03-03 14:15:00,30.75,30.75,30.69,30.74,4800.0,30.75,30.75,30.69,30.74,4800.0
2015-03-03 14:20:00,30.73,30.76,30.73,30.76,8000.0,30.73,30.76,30.73,30.76,8000.0
2015-03-03 14:25:00,30.76,30.77,30.73,30.74,10800.0,30.76,30.77,30.73,30.74,10800.0
2015-03-03 14:30:00,30.73,30.77,30.72,30.76,9200.0,30.73,30.77,30.72,30.76,9200.0
2015-03-03 14:35:00,30.77,30.78,30.75,30.77,6800.0,30.77,30.78,30.75,30.77,6800.0
2015-03-03 14:40:00,30.78,30.79,30.75,30.75,6600.0,30.78,30.79,30.75,30.75,6600.0
2015-03-03 14:45:00,30.77,30.78,30.74,30.75,9600.0,30.77,30.78,30.74,30.75,9600.0
2015-03-03 14:50:00,30.75,30.78,30.75,30.78,3400.0,30.75,30.78,30.75,30.78,3400.0
2015-03-03 14:55:00,30.78,30.83,30.78,30.83,16200.0,30.78,30.83,30.78,30.83,16200.0
2015-03-03 15:00:00,30.83,30.86,30.8,30.85,23400.0,30.83,30.86,30.8,30.85,23400.0
2015-03-03 15:05:00,30.85,30.86,30.82,30.83,12600.0,30.85,30.86,30.82,30.83,12600.0
2015-03-03 15:10:00,30.83,30.88,30.82,30.85,26000.0,30.83,30.88,30.82,30.85,26000.0
2015-03-03 15:15:00,30.85,30.86,30.8,30.82,11400.0,30.85,30.86,30.8,30.82,11400.0
2015-03-03 15:20:00,30.82,30.84,30.81,30.83,15000.0,30.82,30.84,30.81,30.83,15000.0
2015-03-03 15:25:00,30.83,30.86,30.82,30.86,21400.0,30.83,30.86,30.82,30.86,21400.0
2015-03-03 15:30:00,30.86,30.89,30.85,30.89,23600.0,30.86,30.89,30.85,30.89,23600.0
2015-03-03 15:35:00,30.89,30.89,30.85,30.88,36800.0,30.89,30.89,30.85,30.88,36800.0
2015-03-03 15:40:00,30.88,30.95,30.87,30.95,48600.0,30.88,30.95,30.87,30.95,48600.0
2015-03-03 15:45:00,30.95,31.04,30.93,31.04,84200.0,30.95,31.04,30.93,31.04,84200.0
2015-03-03 15:50:00,31.04,31.09,31.02,31.08,148000.0,31.04,31.09,31.02,31.08,148000.0
2015-03-03 15:55:00,31.08,31.1,31.05,31.08,297000.0,31.08,31.1,31.05,31.08,297000.0
2015-03-04 09:30:00,31.08,31.1,30.81,30.85,61000.0,31.08,31.1,30.81,30.85,61000.0
2015-03-04 09:35:00,30.84,30.88,30.75,30.88,18200.0,30.84,30.88,30.75,30.88,18200.0
2015-03-04 09:40:00,30.88,30.97,30.82,30.96,16600.0,30.88,30.97,30.82,30.96,16600.0
2015-03-04 09:45:00,30.93,31.0,30.92,30.99,25200.0,30.93,31.0,30.92,30.99,25200.0
2015-03-04 09:50:00,30.93,30.96,30.89,30.92,24400.0,30.93,30.96,30.89,30.92,24400.0
2015-03-04 09:55:00,30.91,30.91,30.84,30.84,15000.0,30.91,30.91,30.84,30.84,15000.0
2015-03-04 10:00:00,30.86,30.86,30.78,30.85,15000.0,30.86,30.86,30.78,30.85,15000.0
2015-03-04 10:05:00,30.82,30.85,30.77,30.78,21200.0,30.82,30.85,30.77,30.78,21200.0
2015-03-04 10:10:00,30.76,30.79,30.68,30.78,38000.0,30.76,30.79,30.68,30.78,38000.0
2015-03-04 10:15:00,30.78,30.83,30.77,30.83,7000.0,30.78,30.83,30.77,30.83,7000.0
2015-03-04 10:20:00,30.82,30.86,30.82,30.86,8200.0,30.82,30.86,30.82,30.86,8200.0
2015-03-04 10:25:00,30.87,30.91,30.86,30.91,18000.0,30.87,30.91,30.86,30.91,18000.0
2015-03-04 10:30:00,30.9,30.92,30.89,30.92,9800.0,30.9,30.92,30.89,30.92,9800.0
2015-03-04 10:35:00,30.92,30.93,30.85,30.85,20000.0,30.92,30.93,30.85,30.85,20000.0
2015-03-04 10:40:00,30.85,30.89,30.83,30.86,10400.0,30.85,30.89,30.83,30.86,10400.0
2015-03-04 10:45:00,30.88,30.91,30.87,30.88,8000.0,30.88,30.91,30.87,30.88,8000.0
2015-03-04 10:50:00,30.86,30.86,30.82,30.85,11200.0,30.86,30.86,30.82,30.85,11200.0
2015-03-04 10:55:00,30.85,30.86,30.83,30.85,18800.0,30.85,30.86,30.83,30.85,18800.0
2015-03-04 11:00:00,30.85,30.93,30.84,30.93,30400.0,30.85,30.93,30.84,30.93,30400.0
2015-03-04 11:05:00,30.93,31.02,30.93,31.02,42400.0,30.93,31.02,30.93,31.02,42400.0
2015-03-04 11:10:00,31.02,31.03,30.98,31.0,29600.0,31.02,31.03,30.98,31.0,29600.0
2015-03-04 11:15:00,31.0,31.1,30.98,31.09,29400.0,31.0,31.1,30.98,31.09,29400.0
2015-03-04 11:20:00,31.1,31.23,31.08,31.23,24600.0,31.1,31.23,31.08,31.23,24600.0
2015-03-04 11:25:00,31.23,31.27,31.2,31.23,31000.0,31.23,31.27,31.2,31.23,31000.0
2015-03-04 11:30:00,31.21,31.21,31.11,31.17,13800.0,31.21,31.21,31.11,31.17,13800.0
2015-03-04 11:35:00,31.14,31.18,31.13,31.18,9600.0,31.14,31.18,31.13,31.18,9600.0
2015-03-04 11:40:00,31.16,31.2,31.14,31.18,7600.0,31.16,31.2,31.14,31.18,7600.0
2015-03-04 11:45:00,31.18,31.22,31.17,31.17,11600.0,31.18,31.22,31.17,31.17,11600.0
2015-03-04 11:50:00,31.17,31.17,30.98,31.0,25000.0,31.17,31.17,30.98,31.0,25000.0
2015-03-04 11:55:00,30.98,31.03,30.92,31.02,19000.0,30.98,31.03,30.92,31.02,19000.0
2015-03-04 12:00:00,31.03,31.07,30.97,31.07,15200.0,31.03,31.07,30.97,31.07,15200.0
2015-03-04 12:05:00,31.07,31.11,31.06,31.09,14400.0,31.07,31.11,31.06,31.09,14400.0
2015-03-04 12:10:00,31.07,31.11,31.07,31.11,6400.0,31.07,31.11,31.07,31.11,6400.0
2015-03-04 12:15:00,31.11,31.13,31.1,31.1,5800.0,31.11,31.13,31.1,31.1,5800.0
2015-03-04 12:20:00,31.11,31.12,31.1,31.1,2800.0,31.11,31.12,31.1,31.1,2800.0
2015-03-04 12:25:00,31.1,31.1,31.0,31.02,6200.0,31.1,31.1,31.0,31.02,6200.0
2015-03-04 12:30:00,31.01,31.01,30.97,30.98,11200.0,31.01,31.01,30.97,30.98,11200.0
2015-03-04 12:35:00,30.96,30.97,30.93,30.97,13800.0,30.96,30.97,30.93,30.97,13800.0
2015-03-04 12:40:00,30.97,31.0,30.96,30.99,12800.0,30.97,31.0,30.96,30.99,12800.0
2015-03-04 12:45:00,30.98,31.0,30.96,30.98,21000.0,30.98,31.0,30.96,30.98,21000.0
2015-03-04 12:50:00,30.97,31.0,30.97,30.98,11400.0,30.97,31.0,30.97,30.98,11400.0
2015-03-04 12:55:00,30.99,31.01,30.98,30.99,6200.0,30.99,31.01,30.98,30.99,6200.0
2015-03-04 13:00:00,30.99,31.0,30.98,30.98,4600.0,30.99,31.0,30.98,30.98,4600.0
2015-03-04 13:05:00,30.98,31.06,30.98,31.03,12800.0,30.98,31.06,30.98,31.03,12800.0
2015-03-04 13:10:00,31.04,31.04,31.01,31.04,6600.0,31.04,31.04,31.01,31.04,6600.0
2015-03-04 13:15:00,31.01,31.04,31.0,31.02,6600.0,31.01,31.04,31.0,31.02,6600.0
2015-03-04 13:20:00,31.03,31.03,31.0,31.01,14000.0,31.03,31.03,31.0,31.01,14000.0
2015-03-04 13:25:00,31.01,31.07,31.01,31.04,7000.0,31.01,31.07,31.01,31.04,7000.0
2015-03-04 13:30:00,31.03,31.03,31.0,31.02,8000.0,31.03,31.03,31.0,31.02,8000.0
2015-03-04 13:35:00,31.02,31.03,30.98,30.98,10800.0,31.02,31.03,30.98,30.98,10800.0
2015-03-04 13:40:00,31.0,31.0,30.94,30.95,9200.0,31.0,31.0,30.94,30.95,9200.0
2015-03-04 13:45:00,30.94,30.98,30.9,30.98,63800.0,30.94,30.98,30.9,30.98,63800.0
2015-03-04 13:50:00,30.97,31.04,30.97,31.0,24400.0,30.97,31.04,30.97,31.0,24400.0
2015-03-04 13:55:00,31.0,31.02,30.99,31.0,12200.0,31.0,31.02,30.99,31.0,12200.0
2015-03-04 14:00:00,31.0,31.06,31.0,31.0,11200.0,31.0,31.06,31.0,31.0,11200.0
2015-03-04 14:05:00,31.0,31.02,30.98,30.98,12000.0,31.0,31.02,30.98,30.98,12000.0
2015-03-04 14:10:00,30.98,31.0,30.95,30.95,13600.0,30.98,31.0,30.95,30.95,13600.0
2015-03-04 14:15:00,30.93,30.96,30.92,30.95,10400.0,30.93,30.96,30.92,30.95,10400.0
2015-03-04 14:20:00,30.96,30.96,30.93,30.93,3600.0,30.96,30.96,30.93,30.93,3600.0
2015-03-04 14:25:00,30.93,30.93,30.88,30.88,11800.0,30.93,30.93,30.88,30.88,11800.0
2015-03-04 14:30:00,30.89,30.93,30.88,30.93,12400.0,30.89,30.93,30.88,30.93,12400.0
2015-03-04 14:35:00,30.94,30.99,30.88,30.96,26600.0,30.94,30.99,30.88,30.96,26600.0
2015-03-04 14:40:00,30.96,30.96,30.9,30.96,15800.0,30.96,30.96,30.9,30.96,15800.0
2015-03-04 14:45:00,30.97,30.98,30.95,30.97,10200.0,30.97,30.98,30.95,30.97,10200.0
2015-03-04 14:50:00,30.95,30.96,30.87,30.92,23000.0,30.95,30.96,30.87,30.92,23000.0
2015-03-04 14:55:00,30.94,30.96,30.93,30.94,5400.0,30.94,30.96,30.93,30.94,5400.0
2015-03-04 15:00:00,30.94,30.95,30.92,30.93,13800.0,30.94,30.95,30.92,30.93,13800.0
2015-03-04 15:05:00,30.92,30.92,30.88,30.9,14800.0,30.92,30.92,30.88,30.9,14800.0
2015-03-04 15:10:00,30.91,30.92,30.87,30.87,5200.0,30.91,30.92,30.87,30.87,5200.0
2015-03-04 15:15:00,30.88,30.89,30.87,30.88,16800.0,30.88,30.89,30.87,30.88,16800.0
2015-03-04 15:20:00,30.88,30.92,30.88,30.9,23800.0,30.88,30.92,30.88,30.9,23800.0
2015-03-04 15:25:00,30.9,30.92,30.89,30.92,12400.0,30.9,30.92,30.89,30.92,12400.0
2015-03-04 15:30:00,30.91,30.96,30.91,30.94,20400.0,30.91,30.96,30.91,30.94,20400.0
2015-03-04 15:35:00,30.94,30.95,30.92,30.93,31000.0,30.94,30.95,30.92,30.93,31000.0
2015-03-04 15:40:00,30.92,30.93,30.88,30.93,61400.0,30.92,30.93,30.88,30.93,61400.0
2015-03-04 15:45:00,30.93,31.09,30.93,31.08,58400.0,30.93,31.09,30.93,31.08,58400.0
2015-03-04 15:50:00,31.08,31.15,31.08,31.13,58400.0,31.08,31.15,31.08,31.13,58400.0
2015-03-04 15:55:00,31.14,31.16,31.13,31.13,132200.0,31.14,31.16,31.13,31.13,132200.0
2015-03-05 09:30:00,31.15,31.3,31.15,31.18,32000.0,31.15,31.3,31.15,31.18,32000.0
2015-03-05 09:35:00,31.21,31.3,31.2,31.29,7000.0,31.21,31.3,31.2,31.29,7000.0
2015-03-05 09:40:00,31.27,31.46,31.26,31.46,34800.0,31.27,31.46,31.26,31.46,34800.0
2015-03-05 09:45:00,31.4,31.41,31.36,31.38,10800.0,31.4,31.41,31.36,31.38,10800.0
2015-03-05 09:50:00,31.37,31.39,31.36,31.36,28000.0,31.37,31.39,31.36,31.36,28000.0
2015-03-05 09:55:00,31.36,31.36,31.28,31.32,56800.0,31.36,31.36,31.28,31.32,56800.0
2015-03-05 10:00:00,31.32,31.37,31.32,31.34,6000.0,31.32,31.37,31.32,31.34,6000.0
2015-03-05 10:05:00,31.35,31.4,31.34,31.39,8400.0,31.35,31.4,31.34,31.39,8400.0
2015-03-05 10:10:00,31.39,31.45,31.36,31.44,8400.0,31.39,31.45,31.36,31.44,8400.0
2015-03-05 10:15:00,31.45,31.55,31.45,31.52,35000.0,31.45,31.55,31.45,31.52,35000.0
2015-03-05 10:20:00,31.52,31.52,31.46,31.5,18600.0,31.52,31.52,31.46,31.5,18600.0
2015-03-05 10:25:00,31.49,31.61,31.47,31.56,16600.0,31.49,31.61,31.47,31.56,16600.0
2015-03-05 10:30:00,31.56,31.56,31.51,31.52,8000.0,31.56,31.56,31.51,31.52,8000.0
2015-03-05 10:35:00,31.53,31.53,31.43,31.46,71400.0,31.53,31.53,31.43,31.46,71400.0
2015-03-05 10:40:00,31.46,31.46,31.43,31.45,9200.0,31.46,31.46,31.43,31.45,9200.0
2015-03-05 10:45:00,31.47,31.54,31.47,31.5,11000.0,31.47,31.54,31.47,31.5,11000.0
2015-03-05 10:50:00,31.5,31.54,31.49,31.49,17600.0,31.5,31.54,31.49,31.49,17600.0
2015-03-05 10:55:00,31.5,31.52,31.48,31.5,18800.0,31.5,31.52,31.48,31.5,18800.0
2015-03-05 11:00:00,31.48,31.52,31.46,31.5,20200.0,31.48,31.52,31.46,31.5,20200.0
2015-03-05 11:05:00,31.49,31.5,31.47,31.5,13800.0,31.49,31.5,31.47,31.5,13800.0
2015-03-05 11:10:00,31.47,31.5,31.45,31.47,33800.0,31.47,31.5,31.45,31.47,33800.0
2015-03-05 11:15:00,31.47,31.48,31.36,31.36,37000.0,31.47,31.48,31.36,31.36,37000.0
2015-03-05 11:20:00,31.36,31.36,31.29,31.31,22400.0,31.36,31.36,31.29,31.31,22400.0
2015-03-05 11:25:00,31.32,31.32,31.28,31.28,8000.0,31.32,31.32,31.28,31.28,8000.0
2015-03-05 11:30:00,31.29,31.3,31.28,31.29,15200.0,31.29,31.3,31.28,31.29,15200.0
2015-03-05 11:35:00,31.29,31.29,31.27,31.28,10200.0,31.29,31.29,31.27,31.28,10200.0
2015-03-05 11:40:00,31.28,31.29,31.26,31.27,4400.0,31.28,31.29,31.26,31.27,4400.0
2015-03-05 11:45:00,31.25,31.28,31.25,31.28,8600.0,31.25,31.28,31.25,31.28,8600.0
2015-03-05 11:50:00,31.28,31.33,31.27,31.31,12400.0,31.28,31.33,31.27,31.31,12400.0
2015-03-05 11:55:00,31.31,31.32,31.28,31.29,7800.0,31.31,31.32,31.28,31.29,7800.0
2015-03-05 12:00:00,31.28,31.29,31.28,31.28,4600.0,31.28,31.29,31.28,31.28,4600.0
2015-03-05 12:05:00,31.29,31.3,31.28,31.28,9600.0,31.29,31.3,31.28,31.28,9600.0
2015-03-05 12:10:00,31.28,31.3,31.26,31.27,12200.0,31.28,31.3,31.26,31.27,12200.0
2015-03-05 12:15:00,31.27,31.33,31.26,31.33,9600.0,31.27,31.33,31.26,31.33,9600.0
2015-03-05 12:20:00,31.33,31.39,31.33,31.39,12800.0,31.33,31.39,31.33,31.39,12800.0
2015-03-05 12:25:00,31.39,31.42,31.38,31.41,20400.0,31.39,31.42,31.38,31.41,20400.0
2015-03-05 12:30:00,31.4,31.41,31.39,31.39,12800.0,31.4,31.41,31.39,31.39,12800.0
2015-03-05 12:35:00,31.41,31.47,31.41,31.47,11200.0,31.41,31.47,31.41,31.47,11200.0
2015-03-05 12:40:00,31.47,31.5,31.46,31.46,14200.0,31.47,31.5,31.46,31.46,14200.0
2015-03-05 12:45:00,31.47,31.47,31.42,31.45,9600.0,31.47,31.47,31.42,31.45,9600.0
2015-03-05 12:50:00,31.46,31.49,31.45,31.47,19200.0,31.46,31.49,31.45,31.47,19200.0
2015-03-05 12:55:00,31.47,31.49,31.47,31.48,18000.0,31.47,31.49,31.47,31.48,18000.0
2015-03-05 13:00:00,31.47,31.47,31.45,31.45,18000.0,31.47,31.47,31.45,31.45,18000.0
2015-03-05 13:05:00,31.43,31.45,31.43,31.45,6200.0,31.43,31.45,31.43,31.45,6200.0
2015-03-05 13:10:00,31.45,31.46,31.42,31.42,17000.0,31.45,31.46,31.42,31.42,17000.0
2015-03-05 13:15:00,31.4,31.42,31.36,31.36,12200.0,31.4,31.42,31.36,31.36,12200.0
2015-03-05 13:20:00,31.36,31.37,31.34,31.36,17600.0,31.36,31.37,31.34,31.36,17600.0
2015-03-05 13:25:00,31.38,31.4,31.37,31.4,9600.0,31.38,31.4,31.37,31.4,9600.0
2015-03-05 13:30:00,31.38,31.47,31.38,31.44,22400.0,31.38,31.47,31.38,31.44,22400.0
2015-03-05 13:35:00,31.45,31.49,31.43,31.49,18800.0,31.45,31.49,31.43,31.49,18800.0
2015-03-05 13:40:00,31.48,31.54,31.42,31.5,114000.0,31.48,31.54,31.42,31.5,114000.0
2015-03-05 13:45:00,31.49,31.57,31.48,31.57,10600.0,31.49,31.57,31.48,31.57,10600.0
2015-03-05 13:50:00,31.56,31.58,31.54,31.56,14800.0,31.56,31.58,31.54,31.56,14800.0
2015-03-05 13:55:00,31.56,31.57,31.54,31.54,9600.0,31.56,31.57,31.54,31.54,9600.0
2015-03-05 14:00:00,31.55,31.57,31.54,31.57,7400.0,31.55,31.57,31.54,31.57,7400.0
2015-03-05 14:05:00,31.57,31.58,31.56,31.56,7200.0,31.57,31.58,31.56,31.56,7200.0
2015-03-05 14:10:00,31.56,31.58,31.55,31.57,17200.0,31.56,31.58,31.55,31.57,17200.0
2015-03-05 14:15:00,31.57,31.58,31.56,31.58,17600.0,31.57,31.58,31.56,31.58,17600.0
2015-03-05 14:20:00,31.58,31.65,31.58,31.65,11200.0,31.58,31.65,31.58,31.65,11200.0
2015-03-05 14:25:00,31.65,31.67,31.61,31.61,16000.0,31.65,31.67,31.61,31.61,16000.0
2015-03-05 14:30:00,31.61,31.66,31.61,31.65,9800.0,31.61,31.66,31.61,31.65,9800.0
2015-03-05 14:35:00,31.66,31.66,31.59,31.59,10600.0,31.66,31.66,31.59,31.59,10600.0
2015-03-05 14:40:00,31.59,31.66,31.59,31.64,12400.0,31.59,31.66,31.59,31.64,12400.0
2015-03-05 14:45:00,31.65,31.68,31.61,31.67,38200.0,31.65,31.68,31.61,31.67,38200.0
2015-03-05 14:50:00,31.67,31.69,31.66,31.69,13800.0,31.67,31.69,31.66,31.69,13800.0
2015-03-05 14:55:00,31.72,31.73,31.66,31.68,26400.0,31.72,31.73,31.66,31.68,26400.0
2015-03-05 15:00:00,31.68,31.68,31.66,31.66,9400.0,31.68,31.68,31.66,31.66,9400.0
2015-03-05 15:05:00,31.66,31.68,31.63,31.64,13000.0,31.66,31.68,31.63,31.64,13000.0
2015-03-05 15:10:00,31.63,31.67,31.62,31.65,19000.0,31.63,31.67,31.62,31.65,19000.0
2015-03-05 15:15:00,31.64,31.65,31.61,31.61,17200.0,31.64,31.65,31.61,31.61,17200.0
2015-03-05 15:20:00,31.61,31.64,31.6,31.6,17400.0,31.61,31.64,31.6,31.6,17400.0
2015-03-05 15:25:00,31.61,31.67,31.61,31.65,23800.0,31.61,31.67,31.61,31.65,23800.0
2015-03-05 15:30:00,31.65,31.68,31.63,31.68,21400.0,31.65,31.68,31.63,31.68,21400.0
2015-03-05 15:35:00,31.68,31.71,31.66,31.7,36400.0,31.68,31.71,31.66,31.7,36400.0
2015-03-05 15:40:00,31.7,31.71,31.66,31.67,33200.0,31.7,31.71,31.66,31.67,33200.0
2015-03-05 15:45:00,31.65,31.66,31.6,31.6,43600.0,31.65,31.66,31.6,31.6,43600.0
2015-03-05 15:50:00,31.6,31.7,31.59,31.68,93000.0,31.6,31.7,31.59,31.68,93000.0
2015-03-05 15:55:00,31.68,31.72,31.63,31.64,209400.0,31.68,31.72,31.63,31.64,209400.0
2015-03-06 09:30:00,31.63,31.63,31.38,31.43,40400.0,31.63,31.63,31.38,31.43,40400.0
2015-03-06 09:35:00,31.38,31.42,31.31,31.31,6400.0,31.38,31.42,31.31,31.31,6400.0
2015-03-06 09:40:00,31.31,31.36,31.3,31.36,14800.0,31.31,31.36,31.3,31.36,14800.0
2015-03-06 09:45:00,31.37,31.4,31.34,31.4,5200.0,31.37,31.4,31.34,31.4,5200.0
2015-03-06 09:50:00,31.36,31.45,31.35,31.45,15000.0,31.36,31.45,31.35,31.45,15000.0
2015-03-06 09:55:00,31.48,31.54,31.47,31.49,6200.0,31.48,31.54,31.47,31.49,6200.0
2015-03-06 10:00:00,31.48,31.5,31.43,31.48,8000.0,31.48,31.5,31.43,31.48,8000.0
2015-03-06 10:05:00,31.47,31.54,31.46,31.54,6000.0,31.47,31.54,31.46,31.54,6000.0
2015-03-06 10:10:00,31.54,31.55,31.48,31.48,4400.0,31.54,31.55,31.48,31.48,4400.0
2015-03-06 10:15:00,31.47,31.55,31.42,31.55,12800.0,31.47,31.55,31.42,31.55,12800.0
2015-03-06 10:20:00,31.56,31.59,31.54,31.59,3400.0,31.56,31.59,31.54,31.59,3400.0
2015-03-06 10:25:00,31.58,31.61,31.57,31.6,6000.0,31.58,31.61,31.57,31.6,6000.0
2015-03-06 10:30:00,31.58,31.59,31.54,31.59,12600.0,31.58,31.59,31.54,31.59,12600.0
2015-03-06 10:35:00,31.59,31.61,31.56,31.57,11400.0,31.59,31.61,31.56,31.57,11400.0
2015-03-06 10:40:00,31.56,31.58,31.54,31.54,5800.0,31.56,31.58,31.54,31.54,5800.0
2015-03-06 10:45:00,31.56,31.56,31.53,31.55,7800.0,31.56,31.56,31.53,31.55,7800.0
2015-03-06 10:50:00,31.55,31.56,31.52,31.55,8800.0,31.55,31.56,31.52,31.55,8800.0
2015-03-06 10:55:00,31.54,31.57,31.51,31.53,4000.0,31.54,31.57,31.51,31.53,4000.0
2015-03-06 11:00:00,31.54,31.54,31.43,31.43,42600.0,31.54,31.54,31.43,31.43,42600.0
2015-03-06 11:05:00,31.43,31.43,31.33,31.36,21400.0,31.43,31.43,31.33,31.36,21400.0
2015-03-06 11:10:00,31.34,31.36,31.32,31.33,10600.0,31.34,31.36,31.32,31.33,10600.0
2015-03-06 11:15:00,31.31,31.34,31.25,31.3,32400.0,31.31,31.34,31.25,31.3,32400.0
2015-03-06 11:20:00,31.3,31.35,31.3,31.34,17200.0,31.3,31.35,31.3,31.34,17200.0
2015-03-06 11:25:00,31.31,31.33,31.29,31.3,36600.0,31.31,31.33,31.29,31.3,36600.0
2015-03-06 11:30:00,31.29,31.32,31.28,31.32,30800.0,31.29,31.32,31.28,31.32,30800.0
2015-03-06 11:35:00,31.32,31.32,31.27,31.29,7600.0,31.32,31.32,31.27,31.29,7600.0
2015-03-06 11:40:00,31.27,31.3,31.27,31.29,5400.0,31.27,31.3,31.27,31.29,5400.0
2015-03-06 11:45:00,31.29,31.3,31.26,31.27,8000.0,31.29,31.3,31.26,31.27,8000.0
2015-03-06 11:50:00,31.28,31.31,31.27,31.31,11400.0,31.28,31.31,31.27,31.31,11400.0
2015-03-06 11:55:00,31.31,31.36,31.29,31.34,16200.0,31.31,31.36,31.29,31.34,16200.0
2015-03-06 12:00:00,31.35,31.36,31.33,31.35,13200.0,31.35,31.36,31.33,31.35,13200.0
2015-03-06 12:05:00,31.35,31.35,31.32,31.32,2400.0,31.35,31.35,31.32,31.32,2400.0
2015-03-06 12:10:00,31.32,31.33,31.32,31.32,2600.0,31.32,31.33,31.32,31.32,2600.0
2015-03-06 12:15:00,31.32,31.33,31.29,31.29,15200.0,31.32,31.33,31.29,31.29,15200.0
2015-03-06 12:20:00,31.29,31.31,31.27,31.3,12400.0,31.29,31.31,31.27,31.3,12400.0
2015-03-06 12:25:00,31.3,31.35,31.29,31.31,11600.0,31.3,31.35,31.29,31.31,11600.0
2015-03-06 12:30:00,31.29,31.31,31.29,31.31,6800.0,31.29,31.31,31.29,31.31,6800.0
2015-03-06 12:35:00,31.29,31.33,31.29,31.33,11400.0,31.29,31.33,31.29,31.33,11400.0
2015-03-06 12:40:00,31.33,31.36,31.31,31.34,12600.0,31.33,31.36,31.31,31.34,12600.0
2015-03-06 12:45:00,31.34,31.37,31.33,31.37,3200.0,31.34,31.37,31.33,31.37,3200.0
2015-03-06 12:50:00,31.38,31.38,31.32,31.32,5800.0,31.38,31.38,31.32,31.32,5800.0
2015-03-06 12:55:00,31.31,31.34,31.31,31.31,4800.0,31.31,31.34,31.31,31.31,4800.0
2015-03-06 13:00:00,31.32,31.33,31.3,31.33,9600.0,31.32,31.33,31.3,31.33,9600.0
2015-03-06 13:05:00,31.33,31.36,31.32,31.34,13200.0,31.33,31.36,31.32,31.34,13200.0
2015-03-06 13:10:00,31.34,31.38,31.34,31.38,11800.0,31.34,31.38,31.34,31.38,11800.0
2015-03-06 13:15:00,31.37,31.37,31.35,31.35,4000.0,31.37,31.37,31.35,31.35,4000.0
2015-03-06 13:20:00,31.35,31.35,31.33,31.35,6600.0,31.35,31.35,31.33,31.35,6600.0
2015-03-06 13:25:00,31.34,31.37,31.33,31.36,17600.0,31.34,31.37,31.33,31.36,17600.0
2015-03-06 13:30:00,31.35,31.38,31.33,31.36,19200.0,31.35,31.38,31.33,31.36,19200.0
2015-03-06 13:35:00,31.37,31.37,31.34,31.35,4000.0,31.37,31.37,31.34,31.35,4000.0
2015-03-06 13:40:00,31.34,31.35,31.33,31.33,3400.0,31.34,31.35,31.33,31.33,3400.0
2015-03-06 13:45:00,31.34,31.36,31.3,31.33,27600.0,31.34,31.36,31.3,31.33,27600.0
2015-03-06 13:50:00,31.34,31.34,31.3,31.3,3200.0,31.34,31.34,31.3,31.3,3200.0
2015-03-06 13:55:00,31.31,31.36,31.3,31.36,19000.0,31.31,31.36,31.3,31.36,19000.0
2015-03-06 14:00:00,31.36,31.36,31.34,31.36,7600.0,31.36,31.36,31.34,31.36,7600.0
2015-03-06 14:05:00,31.35,31.35,31.33,31.34,8400.0,31.35,31.35,31.33,31.34,8400.0
2015-03-06 14:10:00,31.34,31.36,31.34,31.35,22600.0,31.34,31.36,31.34,31.35,22600.0
2015-03-06 14:15:00,31.35,31.4,31.35,31.39,19000.0,31.35,31.4,31.35,31.39,19000.0
2015-03-06 14:20:00,31.39,31.42,31.38,31.4,31600.0,31.39,31.42,31.38,31.4,31600.0
2015-03-06 14:25:00,31.4,31.4,31.37,31.39,35800.0,31.4,31.4,31.37,31.39,35800.0
2015-03-06 14:30:00,31.39,31.42,31.38,31.42,11200.0,31.39,31.42,31.38,31.42,11200.0
2015-03-06 14:35:00,31.38,31.38,31.34,31.36,10400.0,31.38,31.38,31.34,31.36,10400.0
2015-03-06 14:40:00,31.36,31.4,31.36,31.39,45200.0,31.36,31.4,31.36,31.39,45200.0
2015-03-06 14:45:00,31.4,31.4,31.38,31.39,7600.0,31.4,31.4,31.38,31.39,7600.0
2015-03-06 14:50:00,31.39,31.39,31.36,31.39,7600.0,31.39,31.39,31.36,31.39,7600.0
2015-03-06 14:55:00,31.36,31.4,31.35,31.35,13800.0,31.36,31.4,31.35,31.35,13800.0
2015-03-06 15:00:00,31.35,31.42,31.34,31.42,13200.0,31.35,31.42,31.34,31.42,13200.0
2015-03-06 15:05:00,31.42,31.46,31.38,31.43,42400.0,31.42,31.46,31.38,31.43,42400.0
2015-03-06 15:10:00,31.41,31.41,31.36,31.38,4000.0,31.41,31.41,31.36,31.38,4000.0
2015-03-06 15:15:00,31.38,31.4,31.36,31.4,10400.0,31.38,31.4,31.36,31.4,10400.0
2015-03-06 15:20:00,31.4,31.42,31.38,31.42,6400.0,31.4,31.42,31.38,31.42,6400.0
2015-03-06 15:25:00,31.41,31.41,31.35,31.38,10400.0,31.41,31.41,31.35,31.38,10400.0
2015-03-06 15:30:00,31.37,31.39,31.36,31.38,19000.0,31.37,31.39,31.36,31.38,19000.0
2015-03-06 15:35:00,31.39,31.4,31.35,31.38,32800.0,31.39,31.4,31.35,31.38,32800.0
2015-03-06 15:40:00,31.39,31.4,31.36,31.38,23600.0,31.39,31.4,31.36,31.38,23600.0
2015-03-06 15:45:00,31.38,31.43,31.38,31.39,35400.0,31.38,31.43,31.38,31.39,35400.0
2015-03-06 15:50:00,31.39,31.42,31.38,31.39,28800.0,31.39,31.42,31.38,31.39,28800.0
2015-03-06 15:55:00,31.39,31.43,31.37,31.41,85400.0,31.39,31.43,31.37,31.41,85400.0
2015-03-09 09:30:00,31.63,31.72,31.55,31.72,66600.0,31.63,31.72,31.55,31.72,66600.0
2015-03-09 09:35:00,31.71,31.72,31.65,31.72,29800.0,31.71,31.72,31.65,31.72,29800.0
2015-03-09 09:40:00,31.68,31.73,31.57,31.67,24400.0,31.68,31.73,31.57,31.67,24400.0
2015-03-09 09:45:00,31.64,31.8,31.62,31.8,20400.0,31.64,31.8,31.62,31.8,20400.0
2015-03-09 09:50:00,31.79,31.85,31.73,31.79,22200.0,31.79,31.85,31.73,31.79,22200.0
2015-03-09 09:55:00,31.81,31.85,31.76,31.81,11600.0,31.81,31.85,31.76,31.81,11600.0
2015-03-09 10:00:00,31.82,31.82,31.75,31.77,14400.0,31.82,31.82,31.75,31.77,14400.0
2015-03-09 10:05:00,31.76,31.76,31.64,31.65,7600.0,31.76,31.76,31.64,31.65,7600.0
2015-03-09 10:10:00,31.63,31.63,31.57,31.57,7200.0,31.63,31.63,31.57,31.57,7200.0
2015-03-09 10:15:00,31.59,31.59,31.53,31.53,25600.0,31.59,31.59,31.53,31.53,25600.0
2015-03-09 10:20:00,31.54,31.56,31.53,31.54,13200.0,31.54,31.56,31.53,31.54,13200.0
2015-03-09 10:25:00,31.53,31.59,31.52,31.58,21000.0,31.53,31.59,31.52,31.58,21000.0
2015-03-09 10:30:00,31.61,31.61,31.55,31.55,6200.0,31.61,31.61,31.55,31.55,6200.0
2015-03-09 10:35:00,31.57,31.57,31.52,31.54,13800.0,31.57,31.57,31.52,31.54,13800.0
2015-03-09 10:40:00,31.52,31.57,31.52,31.56,4200.0,31.52,31.57,31.52,31.56,4200.0
2015-03-09 10:45:00,31.55,31.56,31.53,31.56,23400.0,31.55,31.56,31.53,31.56,23400.0
2015-03-09 10:50:00,31.56,31.57,31.52,31.55,11200.0,31.56,31.57,31.52,31.55,11200.0
2015-03-09 10:55:00,31.55,31.56,31.52,31.54,16200.0,31.55,31.56,31.52,31.54,16200.0
2015-03-09 11:00:00,31.54,31.6,31.53,31.54,16000.0,31.54,31.6,31.53,31.54,16000.0
2015-03-09 11:05:00,31.54,31.54,31.5,31.51,26200.0,31.54,31.54,31.5,31.51,26200.0
2015-03-09 11:10:00,31.5,31.54,31.5,31.54,12400.0,31.5,31.54,31.5,31.54,12400.0
2015-03-09 11:15:00,31.54,31.55,31.51,31.53,14200.0,31.54,31.55,31.51,31.53,14200.0
2015-03-09 11:20:00,31.53,31.55,31.52,31.55,24400.0,31.53,31.55,31.52,31.55,24400.0
2015-03-09 11:25:00,31.54,31.59,31.54,31.59,10200.0,31.54,31.59,31.54,31.59,10200.0
2015-03-09 11:30:00,31.59,31.6,31.54,31.56,7200.0,31.59,31.6,31.54,31.56,7200.0
2015-03-09 11:35:00,31.57,31.57,31.51,31.52,15800.0,31.57,31.57,31.51,31.52,15800.0
2015-03-09 11:40:00,31.53,31.56,31.53,31.53,7600.0,31.53,31.56,31.53,31.53,7600.0
2015-03-09 11:45:00,31.53,31.55,31.52,31.54,7000.0,31.53,31.55,31.52,31.54,7000.0
2015-03-09 11:50:00,31.57,31.57,31.53,31.54,4000.0,31.57,31.57,31.53,31.54,4000.0
2015-03-09 11:55:00,31.54,31.59,31.53,31.56,12600.0,31.54,31.59,31.53,31.56,12600.0
2015-03-09 12:00:00,31.55,31.55,31.53,31.53,13600.0,31.55,31.55,31.53,31.53,13600.0
2015-03-09 12:05:00,31.53,31.59,31.52,31.56,37400.0,31.53,31.59,31.52,31.56,37400.0
2015-03-09 12:10:00,31.56,31.59,31.56,31.58,10000.0,31.56,31.59,31.56,31.58,10000.0
2015-03-09 12:15:00,31.58,31.58,31.52,31.57,9000.0,31.58,31.58,31.52,31.57,9000.0
2015-03-09 12:20:00,31.58,31.58,31.55,31.58,4400.0,31.58,31.58,31.55,31.58,4400.0
2015-03-09 12:25:00,31.58,31.61,31.57,31.61,6800.0,31.58,31.61,31.57,31.61,6800.0
2015-03-09 12:30:00,31.62,31.64,31.61,31.63,4200.0,31.62,31.64,31.61,31.63,4200.0
2015-03-09 12:35:00,31.63,31.65,31.61,31.63,23000.0,31.63,31.65,31.61,31.63,23000.0
2015-03-09 12:40:00,31.64,31.65,31.58,31.61,49800.0,31.64,31.65,31.58,31.61,49800.0
2015-03-09 12:45:00,31.61,31.63,31.61,31.62,4200.0,31.61,31.63,31.61,31.62,4200.0
2015-03-09 12:50:00,31.63,31.66,31.61,31.64,6800.0,31.63,31.66,31.61,31.64,6800.0
2015-03-09 12:55:00,31.64,31.65,31.63,31.64,10200.0,31.64,31.65,31.63,31.64,10200.0
2015-03-09 13:00:00,31.65,31.65,31.62,31.63,5600.0,31.65,31.65,31.62,31.63,5600.0
2015-03-09 13:05:00,31.59,31.61,31.59,31.61,1800.0,31.59,31.61,31.59,31.61,1800.0
2015-03-09 13:10:00,31.6,31.63,31.59,31.62,9800.0,31.6,31.63,31.59,31.62,9800.0
2015-03-09 13:15:00,31.63,31.63,31.62,31.63,2800.0,31.63,31.63,31.62,31.63,2800.0
2015-03-09 13:20:00,31.62,31.63,31.59,31.62,4000.0,31.62,31.63,31.59,31.62,4000.0
2015-03-09 13:25:00,31.63,31.64,31.61,31.64,6400.0,31.63,31.64,31.61,31.64,6400.0
2015-03-09 13:30:00,31.64,31.65,31.63,31.65,5600.0,31.64,31.65,31.63,31.65,5600.0
2015-03-09 13:35:00,31.66,31.67,31.65,31.67,5000.0,31.66,31.67,31.65,31.67,5000.0
2015-03-09 13:40:00,31.68,31.74,31.68,31.74,7000.0,31.68,31.74,31.68,31.74,7000.0
2015-03-09 13:45:00,31.74,31.74,31.72,31.74,9800.0,31.74,31.74,31.72,31.74,9800.0
2015-03-09 13:50:00,31.75,31.79,31.74,31.75,21200.0,31.75,31.79,31.74,31.75,21200.0
2015-03-09 13:55:00,31.76,31.78,31.74,31.76,7000.0,31.76,31.78,31.74,31.76,7000.0
2015-03-09 14:00:00,31.8,31.8,31.75,31.77,16800.0,31.8,31.8,31.75,31.77,16800.0
2015-03-09 14:05:00,31.77,31.78,31.73,31.73,12200.0,31.77,31.78,31.73,31.73,12200.0
2015-03-09 14:10:00,31.73,31.75,31.72,31.75,6800.0,31.73,31.75,31.72,31.75,6800.0
2015-03-09 14:15:00,31.74,31.75,31.74,31.75,16000.0,31.74,31.75,31.74,31.75,16000.0
2015-03-09 14:20:00,31.75,31.75,31.74,31.75,11800.0,31.75,31.75,31.74,31.75,11800.0
2015-03-09 14:25:00,31.75,31.75,31.74,31.75,13000.0,31.75,31.75,31.74,31.75,13000.0
2015-03-09 14:30:00,31.75,31.75,31.7,31.71,25000.0,31.75,31.75,31.7,31.71,25000.0
2015-03-09 14:35:00,31.7,31.71,31.67,31.68,7800.0,31.7,31.71,31.67,31.68,7800.0
2015-03-09 14:40:00,31.68,31.68,31.66,31.68,6400.0,31.68,31.68,31.66,31.68,6400.0
2015-03-09 14:45:00,31.67,31.68,31.61,31.62,30200.0,31.67,31.68,31.61,31.62,30200.0
2015-03-09 14:50:00,31.61,31.65,31.61,31.63,68600.0,31.61,31.65,31.61,31.63,68600.0
2015-03-09 14:55:00,31.64,31.67,31.64,31.66,5000.0,31.64,31.67,31.64,31.66,5000.0
2015-03-09 15:00:00,31.67,31.68,31.65,31.66,12200.0,31.67,31.68,31.65,31.66,12200.0
2015-03-09 15:05:00,31.66,31.68,31.65,31.68,6200.0,31.66,31.68,31.65,31.68,6200.0
2015-03-09 15:10:00,31.68,31.68,31.65,31.65,12000.0,31.68,31.68,31.65,31.65,12000.0
2015-03-09 15:15:00,31.66,31.67,31.65,31.65,11600.0,31.66,31.67,31.65,31.65,11600.0
2015-03-09 15:20:00,31.66,31.66,31.62,31.65,41200.0,31.66,31.66,31.62,31.65,41200.0
2015-03-09 15:25:00,31.66,31.68,31.63,31.64,23600.0,31.66,31.68,31.63,31.64,23600.0
2015-03-09 15:30:00,31.64,31.65,31.62,31.63,66800.0,31.64,31.65,31.62,31.63,66800.0
2015-03-09 15:35:00,31.63,31.68,31.62,31.68,35000.0,31.63,31.68,31.62,31.68,35000.0
2015-03-09 15:40:00,31.68,31.7,31.67,31.67,42200.0,31.68,31.7,31.67,31.67,42200.0
2015-03-09 15:45:00,31.68,31.7,31.66,31.69,27600.0,31.68,31.7,31.66,31.69,27600.0
2015-03-09 15:50:00,31.7,31.7,31.63,31.68,49400.0,31.7,31.7,31.63,31.68,49400.0
2015-03-09 15:55:00,31.68,31.7,31.66,31.68,50600.0,31.68,31.7,31.66,31.68,50600.0
2015-03-10 09:30:00,31.49,31.69,31.42,31.43,36400.0,31.49,31.69,31.42,31.43,36400.0
2015-03-10 09:35:00,31.46,31.51,31.42,31.45,7600.0,31.46,31.51,31.42,31.45,7600.0
2015-03-10 09:40:00,31.45,31.58,31.42,31.49,9000.0,31.45,31.58,31.42,31.49,9000.0
2015-03-10 09:45:00,31.48,31.55,31.43,31.55,11200.0,31.48,31.55,31.43,31.55,11200.0
2015-03-10 09:50:00,31.51,31.54,31.43,31.45,8200.0,31.51,31.54,31.43,31.45,8200.0
2015-03-10 09:55:00,31.47,31.58,31.47,31.52,15800.0,31.47,31.58,31.47,31.52,15800.0
2015-03-10 10:00:00,31.56,31.58,31.53,31.58,3600.0,31.56,31.58,31.53,31.58,3600.0
2015-03-10 10:05:00,31.56,31.57,31.54,31.55,3800.0,31.56,31.57,31.54,31.55,3800.0
2015-03-10 10:10:00,31.55,31.59,31.5,31.52,12400.0,31.55,31.59,31.5,31.52,12400.0
2015-03-10 10:15:00,31.5,31.51,31.46,31.48,14400.0,31.5,31.51,31.46,31.48,14400.0
2015-03-10 10:20:00,31.45,31.45,31.42,31.42,600.0,31.45,31.45,31.42,31.42,600.0
2015-03-10 10:25:00,31.45,31.46,31.42,31.44,14000.0,31.45,31.46,31.42,31.44,14000.0
2015-03-10 10:30:00,31.46,31.5,31.43,31.5,43200.0,31.46,31.5,31.43,31.5,43200.0
2015-03-10 10:35:00,31.49,31.5,31.45,31.48,18200.0,31.49,31.5,31.45,31.48,18200.0
2015-03-10 10:40:00,31.49,31.5,31.43,31.45,11800.0,31.49,31.5,31.43,31.45,11800.0
2015-03-10 10:45:00,31.46,31.47,31.43,31.43,4400.0,31.46,31.47,31.43,31.43,4400.0
2015-03-10 10:50:00,31.44,31.46,31.43,31.45,9200.0,31.44,31.46,31.43,31.45,9200.0
2015-03-10 10:55:00,31.43,31.43,31.4,31.43,12200.0,31.43,31.43,31.4,31.43,12200.0
2015-03-10 11:00:00,31.4,31.45,31.36,31.43,7600.0,31.4,31.45,31.36,31.43,7600.0
2015-03-10 11:05:00,31.39,31.41,31.36,31.36,4800.0,31.39,31.41,31.36,31.36,4800.0
2015-03-10 11:10:00,31.36,31.36,31.32,31.34,4800.0,31.36,31.36,31.32,31.34,4800.0
2015-03-10 11:15:00,31.33,31.35,31.27,31.31,18600.0,31.33,31.35,31.27,31.31,18600.0
2015-03-10 11:20:00,31.32,31.36,31.32,31.32,9000.0,31.32,31.36,31.32,31.32,9000.0
2015-03-10 11:25:00,31.34,31.36,31.34,31.36,7200.0,31.34,31.36,31.34,31.36,7200.0
2015-03-10 11:30:00,31.34,31.45,31.34,31.42,15200.0,31.34,31.45,31.34,31.42,15200.0
2015-03-10 11:35:00,31.43,31.54,31.43,31.5,50200.0,31.43,31.54,31.43,31.5,50200.0
2015-03-10 11:40:00,31.46,31.49,31.44,31.49,6600.0,31.46,31.49,31.44,31.49,6600.0
2015-03-10 11:45:00,31.46,31.52,31.45,31.49,6600.0,31.46,31.52,31.45,31.49,6600.0
2015-03-10 11:50:00,31.47,31.49,31.44,31.46,31400.0,31.47,31.49,31.44,31.46,31400.0
2015-03-10 11:55:00,31.46,31.48,31.4,31.4,21800.0,31.46,31.48,31.4,31.4,21800.0
2015-03-10 12:00:00,31.43,31.43,31.39,31.39,216600.0,31.43,31.43,31.39,31.39,216600.0
2015-03-10 12:05:00,31.38,31.4,31.36,31.4,5400.0,31.38,31.4,31.36,31.4,5400.0
2015-03-10 12:10:00,31.4,31.42,31.38,31.39,6400.0,31.4,31.42,31.38,31.39,6400.0
2015-03-10 12:15:00,31.39,31.45,31.38,31.45,28600.0,31.39,31.45,31.38,31.45,28600.0
2015-03-10 12:20:00,31.44,31.44,31.36,31.36,3400.0,31.44,31.44,31.36,31.36,3400.0
2015-03-10 12:25:00,31.38,31.41,31.36,31.38,5200.0,31.38,31.41,31.36,31.38,5200.0
2015-03-10 12:30:00,31.34,31.36,31.33,31.33,6000.0,31.34,31.36,31.33,31.33,6000.0
2015-03-10 12:35:00,31.34,31.4,31.34,31.39,1800.0,31.34,31.4,31.34,31.39,1800.0
2015-03-10 12:40:00,31.38,31.43,31.37,31.4,8800.0,31.38,31.43,31.37,31.4,8800.0
2015-03-10 12:45:00,31.41,31.42,31.4,31.4,4000.0,31.41,31.42,31.4,31.4,4000.0
2015-03-10 12:50:00,31.4,31.42,31.39,31.4,5000.0,31.4,31.42,31.39,31.4,5000.0
2015-03-10 12:55:00,31.41,31.46,31.41,31.44,2600.0,31.41,31.46,31.41,31.44,2600.0
2015-03-10 13:00:00,31.42,31.45,31.42,31.45,800.0,31.42,31.45,31.42,31.45,800.0
2015-03-10 13:05:00,31.44,31.44,31.43,31.43,4000.0,31.44,31.44,31.43,31.43,4000.0
2015-03-10 13:10:00,31.42,31.42,31.41,31.41,1400.0,31.42,31.42,31.41,31.41,1400.0
2015-03-10 13:15:00,31.41,31.45,31.41,31.42,6600.0,31.41,31.45,31.41,31.42,6600.0
2015-03-10 13:20:00,31.46,31.47,31.45,31.47,1400.0,31.46,31.47,31.45,31.47,1400.0
2015-03-10 13:25:00,31.46,31.5,31.46,31.5,1800.0,31.46,31.5,31.46,31.5,1800.0
2015-03-10 13:30:00,31.48,31.5,31.46,31.5,30200.0,31.48,31.5,31.46,31.5,30200.0
2015-03-10 13:35:00,31.49,31.54,31.49,31.52,27200.0,31.49,31.54,31.49,31.52,27200.0
2015-03-10 13:40:00,31.53,31.57,31.53,31.56,4400.0,31.53,31.57,31.53,31.56,4400.0
2015-03-10 13:45:00,31.56,31.61,31.56,31.61,5800.0,31.56,31.61,31.56,31.61,5800.0
2015-03-10 13:50:00,31.58,31.59,31.55,31.55,9400.0,31.58,31.59,31.55,31.55,9400.0
2015-03-10 13:55:00,31.54,31.54,31.52,31.53,1000.0,31.54,31.54,31.52,31.53,1000.0
2015-03-10 14:00:00,31.52,31.53,31.49,31.51,19200.0,31.52,31.53,31.49,31.51,19200.0
2015-03-10 14:05:00,31.52,31.54,31.5,31.5,13600.0,31.52,31.54,31.5,31.5,13600.0
2015-03-10 14:10:00,31.5,31.5,31.45,31.48,13400.0,31.5,31.5,31.45,31.48,13400.0
2015-03-10 14:15:00,31.49,31.49,31.43,31.43,5400.0,31.49,31.49,31.43,31.43,5400.0
2015-03-10 14:20:00,31.44,31.46,31.4,31.4,29000.0,31.44,31.46,31.4,31.4,29000.0
2015-03-10 14:25:00,31.4,31.41,31.38,31.4,8600.0,31.4,31.41,31.38,31.4,8600.0
2015-03-10 14:30:00,31.42,31.42,31.39,31.4,10400.0,31.42,31.42,31.39,31.4,10400.0
2015-03-10 14:35:00,31.39,31.41,31.39,31.41,10800.0,31.39,31.41,31.39,31.41,10800.0
2015-03-10 14:40:00,31.37,31.4,31.36,31.4,7000.0,31.37,31.4,31.36,31.4,7000.0
2015-03-10 14:45:00,31.4,31.4,31.38,31.38,6400.0,31.4,31.4,31.38,31.38,6400.0
2015-03-10 14:50:00,31.36,31.39,31.35,31.38,6400.0,31.36,31.39,31.35,31.38,6400.0
2015-03-10 14:55:00,31.36,31.36,31.33,31.34,2400.0,31.36,31.36,31.33,31.34,2400.0
2015-03-10 15:00:00,31.35,31.42,31.35,31.39,8000.0,31.35,31.42,31.35,31.39,8000.0
2015-03-10 15:05:00,31.38,31.45,31.38,31.45,9800.0,31.38,31.45,31.38,31.45,9800.0
2015-03-10 15:10:00,31.43,31.43,31.41,31.43,3600.0,31.43,31.43,31.41,31.43,3600.0
2015-03-10 15:15:00,31.43,31.5,31.43,31.5,341600.0,31.43,31.5,31.43,31.5,341600.0
2015-03-10 15:20:00,31.49,31.5,31.48,31.5,7400.0,31.49,31.5,31.48,31.5,7400.0
2015-03-10 15:25:00,31.49,31.54,31.49,31.5,24200.0,31.49,31.54,31.49,31.5,24200.0
2015-03-10 15:30:00,31.51,31.54,31.5,31.53,36400.0,31.51,31.54,31.5,31.53,36400.0
2015-03-10 15:35:00,31.5,31.5,31.47,31.47,71400.0,31.5,31.5,31.47,31.47,71400.0
2015-03-10 15:40:00,31.48,31.53,31.45,31.5,53200.0,31.48,31.53,31.45,31.5,53200.0
2015-03-10 15:45:00,31.48,31.5,31.44,31.47,22800.0,31.48,31.5,31.44,31.47,22800.0
2015-03-10 15:50:00,31.46,31.48,31.43,31.45,100400.0,31.46,31.48,31.43,31.45,100400.0
2015-03-10 15:55:00,31.46,31.53,31.41,31.5,897800.0,31.46,31.53,31.41,31.5,897800.0
2015-03-11 09:30:00,31.7,31.7,31.43,31.46,69400.0,31.7,31.7,31.43,31.46,69400.0
2015-03-11 09:35:00,31.45,31.67,31.45,31.61,24000.0,31.45,31.67,31.45,31.61,24000.0
2015-03-11 09:40:00,31.58,31.68,31.55,31.63,40400.0,31.58,31.68,31.55,31.63,40400.0
2015-03-11 09:45:00,31.64,31.68,31.57,31.59,22200.0,31.64,31.68,31.57,31.59,22200.0
2015-03-11 09:50:00,31.57,31.67,31.57,31.65,15600.0,31.57,31.67,31.57,31.65,15600.0
2015-03-11 09:55:00,31.65,31.68,31.6,31.68,33400.0,31.65,31.68,31.6,31.68,33400.0
2015-03-11 10:00:00,31.61,31.65,31.61,31.64,29000.0,31.61,31.65,31.61,31.64,29000.0
2015-03-11 10:05:00,31.62,31.7,31.61,31.68,32600.0,31.62,31.7,31.61,31.68,32600.0
2015-03-11 10:10:00,31.68,31.7,31.66,31.68,35400.0,31.68,31.7,31.66,31.68,35400.0
2015-03-11 10:15:00,31.68,31.69,31.65,31.66,13800.0,31.68,31.69,31.65,31.66,13800.0
2015-03-11 10:20:00,31.66,31.7,31.65,31.68,24000.0,31.66,31.7,31.65,31.68,24000.0
2015-03-11 10:25:00,31.68,31.68,31.66,31.68,8400.0,31.68,31.68,31.66,31.68,8400.0
2015-03-11 10:30:00,31.68,31.7,31.67,31.7,22600.0,31.68,31.7,31.67,31.7,22600.0
2015-03-11 10:35:00,31.68,31.7,31.68,31.7,13800.0,31.68,31.7,31.68,31.7,13800.0
2015-03-11 10:40:00,31.7,31.7,31.69,31.7,21000.0,31.7,31.7,31.69,31.7,21000.0
2015-03-11 10:45:00,31.7,31.73,31.7,31.73,23200.0,31.7,31.73,31.7,31.73,23200.0
2015-03-11 10:50:00,31.73,31.73,31.69,31.72,16800.0,31.73,31.73,31.69,31.72,16800.0
2015-03-11 10:55:00,31.72,31.73,31.66,31.66,5000.0,31.72,31.73,31.66,31.66,5000.0
2015-03-11 11:00:00,31.67,31.73,31.66,31.68,4600.0,31.67,31.73,31.66,31.68,4600.0
2015-03-11 11:05:00,31.7,31.72,31.68,31.72,13800.0,31.7,31.72,31.68,31.72,13800.0
2015-03-11 11:10:00,31.72,31.73,31.71,31.72,15600.0,31.72,31.73,31.71,31.72,15600.0
2015-03-11 11:15:00,31.72,31.73,31.69,31.72,29400.0,31.72,31.73,31.69,31.72,29400.0
2015-03-11 11:20:00,31.71,31.72,31.67,31.68,139200.0,31.71,31.72,31.67,31.68,139200.0
2015-03-11 11:25:00,31.68,31.71,31.68,31.69,21800.0,31.68,31.71,31.68,31.69,21800.0
2015-03-11 11:30:00,31.7,31.73,31.69,31.73,7200.0,31.7,31.73,31.69,31.73,7200.0
2015-03-11 11:35:00,31.71,31.73,31.69,31.69,20800.0,31.71,31.73,31.69,31.69,20800.0
2015-03-11 11:40:00,31.68,31.71,31.68,31.69,14800.0,31.68,31.71,31.68,31.69,14800.0
2015-03-11 11:45:00,31.7,31.71,31.7,31.7,9000.0,31.7,31.71,31.7,31.7,9000.0
2015-03-11 11:50:00,31.71,31.71,31.68,31.69,29400.0,31.71,31.71,31.68,31.69,29400.0
2015-03-11 11:55:00,31.7,31.7,31.65,31.67,15200.0,31.7,31.7,31.65,31.67,15200.0
2015-03-11 12:00:00,31.67,31.69,31.67,31.68,20200.0,31.67,31.69,31.67,31.68,20200.0
2015-03-11 12:05:00,31.68,31.7,31.67,31.7,13000.0,31.68,31.7,31.67,31.7,13000.0
2015-03-11 12:10:00,31.68,31.71,31.67,31.71,19400.0,31.68,31.71,31.67,31.71,19400.0
2015-03-11 12:15:00,31.69,31.8,31.68,31.78,26600.0,31.69,31.8,31.68,31.78,26600.0
2015-03-11 12:20:00,31.79,31.82,31.78,31.79,12200.0,31.79,31.82,31.78,31.79,12200.0
2015-03-11 12:25:00,31.8,31.85,31.78,31.85,35800.0,31.8,31.85,31.78,31.85,35800.0
2015-03-11 12:30:00,31.84,31.84,31.82,31.82,10800.0,31.84,31.84,31.82,31.82,10800.0
2015-03-11 12:35:00,31.82,31.85,31.82,31.84,15200.0,31.82,31.85,31.82,31.84,15200.0
2015-03-11 12:40:00,31.84,31.9,31.83,31.89,13600.0,31.84,31.9,31.83,31.89,13600.0
2015-03-11 12:45:00,31.88,31.94,31.88,31.91,50000.0,31.88,31.94,31.88,31.91,50000.0
2015-03-11 12:50:00,31.89,31.9,31.86,31.86,16600.0,31.89,31.9,31.86,31.86,16600.0
2015-03-11 12:55:00,31.87,31.93,31.86,31.91,25600.0,31.87,31.93,31.86,31.91,25600.0
2015-03-11 13:00:00,31.92,32.01,31.91,32.0,53600.0,31.92,32.01,31.91,32.0,53600.0
2015-03-11 13:05:00,32.01,32.02,32.01,32.02,6200.0,32.01,32.02,32.01,32.02,6200.0
2015-03-11 13:10:00,32.02,32.07,32.02,32.07,14400.0,32.02,32.07,32.02,32.07,14400.0
2015-03-11 13:15:00,32.05,32.08,32.03,32.04,13400.0,32.05,32.08,32.03,32.04,13400.0
2015-03-11 13:20:00,32.04,32.05,32.01,32.02,9000.0,32.04,32.05,32.01,32.02,9000.0
2015-03-11 13:25:00,32.02,32.09,32.0,32.07,27600.0,32.02,32.09,32.0,32.07,27600.0
2015-03-11 13:30:00,32.07,32.08,32.04,32.08,23400.0,32.07,32.08,32.04,32.08,23400.0
2015-03-11 13:35:00,32.06,32.09,32.04,32.07,9600.0,32.06,32.09,32.04,32.07,9600.0
2015-03-11 13:40:00,32.07,32.08,32.05,32.07,15200.0,32.07,32.08,32.05,32.07,15200.0
2015-03-11 13:45:00,32.06,32.06,32.01,32.01,20000.0,32.06,32.06,32.01,32.01,20000.0
2015-03-11 13:50:00,32.01,32.09,32.01,32.06,14600.0,32.01,32.09,32.01,32.06,14600.0
2015-03-11 13:55:00,32.07,32.1,32.07,32.1,13600.0,32.07,32.1,32.07,32.1,13600.0
2015-03-11 14:00:00,32.08,32.09,32.05,32.05,65400.0,32.08,32.09,32.05,32.05,65400.0
2015-03-11 14:05:00,32.05,32.05,32.01,32.01,6400.0,32.05,32.05,32.01,32.01,6400.0
2015-03-11 14:10:00,32.0,32.02,31.96,31.97,8400.0,32.0,32.02,31.96,31.97,8400.0
2015-03-11 14:15:00,31.97,32.06,31.97,32.05,54400.0,31.97,32.06,31.97,32.05,54400.0
2015-03-11 14:20:00,32.05,32.05,32.01,32.01,17400.0,32.05,32.05,32.01,32.01,17400.0
2015-03-11 14:25:00,32.01,32.05,32.01,32.05,32800.0,32.01,32.05,32.01,32.05,32800.0
2015-03-11 14:30:00,32.05,32.07,32.03,32.04,14400.0,32.05,32.07,32.03,32.04,14400.0
2015-03-11 14:35:00,32.02,32.02,31.98,31.98,8800.0,32.02,32.02,31.98,31.98,8800.0
2015-03-11 14:40:00,31.99,32.0,31.95,32.0,20000.0,31.99,32.0,31.95,32.0,20000.0
2015-03-11 14:45:00,32.0,32.01,31.97,31.99,11800.0,32.0,32.01,31.97,31.99,11800.0
2015-03-11 14:50:00,31.97,32.05,31.95,31.98,52800.0,31.97,32.05,31.95,31.98,52800.0
2015-03-11 14:55:00,31.98,32.06,31.97,32.05,9000.0,31.98,32.06,31.97,32.05,9000.0
2015-03-11 15:00:00,32.05,32.06,32.0,32.0,14200.0,32.05,32.06,32.0,32.0,14200.0
2015-03-11 15:05:00,32.02,32.02,31.97,32.01,11800.0,32.02,32.02,31.97,32.01,11800.0
2015-03-11 15:10:00,32.0,32.07,32.0,32.04,43400.0,32.0,32.07,32.0,32.04,43400.0
2015-03-11 15:15:00,32.04,32.07,32.04,32.05,11600.0,32.04,32.07,32.04,32.05,11600.0
2015-03-11 15:20:00,32.05,32.07,32.05,32.05,19400.0,32.05,32.07,32.05,32.05,19400.0
2015-03-11 15:25:00,32.05,32.07,32.05,32.05,23200.0,32.05,32.07,32.05,32.05,23200.0
2015-03-11 15:30:00,32.06,32.07,32.02,32.03,33200.0,32.06,32.07,32.02,32.03,33200.0
2015-03-11 15:35:00,32.02,32.04,32.02,32.04,43600.0,32.02,32.04,32.02,32.04,43600.0
2015-03-11 15:40:00,32.02,32.03,31.98,31.98,29200.0,32.02,32.03,31.98,31.98,29200.0
2015-03-11 15:45:00,31.98,32.0,31.97,31.98,31800.0,31.98,32.0,31.97,31.98,31800.0
2015-03-11 15:50:00,31.98,32.07,31.98,32.06,76800.0,31.98,32.07,31.98,32.06,76800.0
2015-03-11 15:55:00,32.06,32.09,32.04,32.07,173800.0,32.06,32.09,32.04,32.07,173800.0
2015-03-12 09:30:00,32.19,32.25,32.15,32.23,67200.0,32.19,32.25,32.15,32.23,67200.0
2015-03-12 09:35:00,32.24,32.29,32.2,32.23,53400.0,32.24,32.29,32.2,32.23,53400.0
2015-03-12 09:40:00,32.23,32.38,32.23,32.37,40000.0,32.23,32.38,32.23,32.37,40000.0
2015-03-12 09:45:00,32.35,32.39,32.34,32.37,21400.0,32.35,32.39,32.34,32.37,21400.0
2015-03-12 09:50:00,32.38,32.46,32.35,32.42,61400.0,32.38,32.46,32.35,32.42,61400.0
2015-03-12 09:55:00,32.41,32.43,32.37,32.4,76000.0,32.41,32.43,32.37,32.4,76000.0
2015-03-12 10:00:00,32.4,32.4,32.24,32.24,22200.0,32.4,32.4,32.24,32.24,22200.0
2015-03-12 10:05:00,32.27,32.27,32.15,32.16,29200.0,32.27,32.27,32.15,32.16,29200.0
2015-03-12 10:10:00,32.17,32.18,32.12,32.14,12000.0,32.17,32.18,32.12,32.14,12000.0
2015-03-12 10:15:00,32.12,32.16,32.1,32.14,29800.0,32.12,32.16,32.1,32.14,29800.0
2015-03-12 10:20:00,32.15,32.17,32.13,32.17,11400.0,32.15,32.17,32.13,32.17,11400.0
2015-03-12 10:25:00,32.16,32.23,32.16,32.21,17000.0,32.16,32.23,32.16,32.21,17000.0
2015-03-12 10:30:00,32.21,32.25,32.21,32.24,16800.0,32.21,32.25,32.21,32.24,16800.0
2015-03-12 10:35:00,32.25,32.25,32.22,32.22,7000.0,32.25,32.25,32.22,32.22,7000.0
2015-03-12 10:40:00,32.22,32.25,32.21,32.23,12200.0,32.22,32.25,32.21,32.23,12200.0
2015-03-12 10:45:00,32.24,32.24,32.22,32.24,10600.0,32.24,32.24,32.22,32.24,10600.0
2015-03-12 10:50:00,32.25,32.25,32.23,32.24,9800.0,32.25,32.25,32.23,32.24,9800.0
2015-03-12 10:55:00,32.24,32.24,32.21,32.24,14200.0,32.24,32.24,32.21,32.24,14200.0
2015-03-12 11:00:00,32.24,32.26,32.23,32.25,14800.0,32.24,32.26,32.23,32.25,14800.0
2015-03-12 11:05:00,32.25,32.3,32.25,32.27,42200.0,32.25,32.3,32.25,32.27,42200.0
2015-03-12 11:10:00,32.27,32.27,32.24,32.27,14000.0,32.27,32.27,32.24,32.27,14000.0
2015-03-12 11:15:00,32.27,32.27,32.23,32.25,10800.0,32.27,32.27,32.23,32.25,10800.0
2015-03-12 11:20:00,32.27,32.3,32.26,32.28,7400.0,32.27,32.3,32.26,32.28,7400.0
2015-03-12 11:25:00,32.29,32.3,32.25,32.27,9800.0,32.29,32.3,32.25,32.27,9800.0
2015-03-12 11:30:00,32.27,32.27,32.24,32.27,9200.0,32.27,32.27,32.24,32.27,9200.0
2015-03-12 11:35:00,32.27,32.3,32.23,32.3,12800.0,32.27,32.3,32.23,32.3,12800.0
2015-03-12 11:40:00,32.3,32.31,32.3,32.31,17400.0,32.3,32.31,32.3,32.31,17400.0
2015-03-12 11:45:00,32.31,32.33,32.27,32.27,23000.0,32.31,32.33,32.27,32.27,23000.0
2015-03-12 11:50:00,32.29,32.33,32.29,32.32,15000.0,32.29,32.33,32.29,32.32,15000.0
2015-03-12 11:55:00,32.32,32.33,32.28,32.32,22800.0,32.32,32.33,32.28,32.32,22800.0
2015-03-12 12:00:00,32.3,32.33,32.3,32.32,22000.0,32.3,32.33,32.3,32.32,22000.0
2015-03-12 12:05:00,32.33,32.33,32.3,32.3,14200.0,32.33,32.33,32.3,32.3,14200.0
2015-03-12 12:10:00,32.29,32.32,32.29,32.32,12200.0,32.29,32.32,32.29,32.32,12200.0
2015-03-12 12:15:00,32.33,32.35,32.32,32.35,11000.0,32.33,32.35,32.32,32.35,11000.0
2015-03-12 12:20:00,32.35,32.35,32.32,32.33,22600.0,32.35,32.35,32.32,32.33,22600.0
2015-03-12 12:25:00,32.34,32.35,32.32,32.34,19600.0,32.34,32.35,32.32,32.34,19600.0
2015-03-12 12:30:00,32.34,32.35,32.34,32.35,13400.0,32.34,32.35,32.34,32.35,13400.0
2015-03-12 12:35:00,32.33,32.37,32.32,32.37,17800.0,32.33,32.37,32.32,32.37,17800.0
2015-03-12 12:40:00,32.37,32.38,32.35,32.37,23400.0,32.37,32.38,32.35,32.37,23400.0
2015-03-12 12:45:00,32.37,32.38,32.37,32.37,7600.0,32.37,32.38,32.37,32.37,7600.0
2015-03-12 12:50:00,32.37,32.38,32.35,32.35,15800.0,32.37,32.38,32.35,32.35,15800.0
2015-03-12 12:55:00,32.35,32.35,32.31,32.33,19400.0,32.35,32.35,32.31,32.33,19400.0
2015-03-12 13:00:00,32.35,32.35,32.32,32.34,17800.0,32.35,32.35,32.32,32.34,17800.0
2015-03-12 13:05:00,32.32,32.35,32.32,32.35,12600.0,32.32,32.35,32.32,32.35,12600.0
2015-03-12 13:10:00,32.35,32.36,32.34,32.34,11200.0,32.35,32.36,32.34,32.34,11200.0
2015-03-12 13:15:00,32.34,32.34,32.32,32.34,10400.0,32.34,32.34,32.32,32.34,10400.0
2015-03-12 13:20:00,32.34,32.38,32.34,32.37,13200.0,32.34,32.38,32.34,32.37,13200.0
2015-03-12 13:25:00,32.38,32.38,32.36,32.36,6200.0,32.38,32.38,32.36,32.36,6200.0
2015-03-12 13:30:00,32.35,32.38,32.34,32.37,14200.0,32.35,32.38,32.34,32.37,14200.0
2015-03-12 13:35:00,32.36,32.38,32.35,32.35,15400.0,32.36,32.38,32.35,32.35,15400.0
2015-03-12 13:40:00,32.36,32.43,32.36,32.4,18400.0,32.36,32.43,32.36,32.4,18400.0
2015-03-12 13:45:00,32.41,32.42,32.38,32.39,14400.0,32.41,32.42,32.38,32.39,14400.0
2015-03-12 13:50:00,32.4,32.4,32.36,32.37,7600.0,32.4,32.4,32.36,32.37,7600.0
2015-03-12 13:55:00,32.37,32.38,32.35,32.37,12600.0,32.37,32.38,32.35,32.37,12600.0
2015-03-12 14:00:00,32.37,32.4,32.36,32.38,32800.0,32.37,32.4,32.36,32.38,32800.0
2015-03-12 14:05:00,32.38,32.43,32.37,32.42,17800.0,32.38,32.43,32.37,32.42,17800.0
2015-03-12 14:10:00,32.42,32.45,32.42,32.45,22000.0,32.42,32.45,32.42,32.45,22000.0
2015-03-12 14:15:00,32.45,32.51,32.45,32.5,68400.0,32.45,32.51,32.45,32.5,68400.0
2015-03-12 14:20:00,32.49,32.55,32.49,32.55,31000.0,32.49,32.55,32.49,32.55,31000.0
2015-03-12 14:25:00,32.55,32.55,32.55,32.55,71800.0,32.55,32.55,32.55,32.55,71800.0
2015-03-12 14:30:00,32.55,32.55,32.49,32.51,32200.0,32.55,32.55,32.49,32.51,32200.0
2015-03-12 14:35:00,32.51,32.51,32.44,32.44,6800.0,32.51,32.51,32.44,32.44,6800.0
2015-03-12 14:40:00,32.44,32.44,32.4,32.4,12600.0,32.44,32.44,32.4,32.4,12600.0
2015-03-12 14:45:00,32.41,32.43,32.38,32.38,27200.0,32.41,32.43,32.38,32.38,27200.0
2015-03-12 14:50:00,32.38,32.43,32.38,32.41,11200.0,32.38,32.43,32.38,32.41,11200.0
2015-03-12 14:55:00,32.42,32.47,32.41,32.44,13600.0,32.42,32.47,32.41,32.44,13600.0
2015-03-12 15:00:00,32.43,32.48,32.43,32.47,10600.0,32.43,32.48,32.43,32.47,10600.0
2015-03-12 15:05:00,32.48,32.51,32.46,32.46,18000.0,32.48,32.51,32.46,32.46,18000.0
2015-03-12 15:10:00,32.47,32.5,32.47,32.5,10600.0,32.47,32.5,32.47,32.5,10600.0
2015-03-12 15:15:00,32.5,32.5,32.45,32.46,14800.0,32.5,32.5,32.45,32.46,14800.0
2015-03-12 15:20:00,32.45,32.45,32.42,32.43,17400.0,32.45,32.45,32.42,32.43,17400.0
2015-03-12 15:25:00,32.43,32.46,32.43,32.46,10000.0,32.43,32.46,32.43,32.46,10000.0
2015-03-12 15:30:00,32.46,32.46,32.44,32.46,17800.0,32.46,32.46,32.44,32.46,17800.0
2015-03-12 15:35:00,32.46,32.46,32.41,32.42,24200.0,32.46,32.46,32.41,32.42,24200.0
2015-03-12 15:40:00,32.42,32.46,32.41,32.43,24600.0,32.42,32.46,32.41,32.43,24600.0
2015-03-12 15:45:00,32.43,32.46,32.42,32.46,29800.0,32.43,32.46,32.42,32.46,29800.0
2015-03-12 15:50:00,32.46,32.46,32.43,32.43,37600.0,32.46,32.46,32.43,32.43,37600.0
2015-03-12 15:55:00,32.43,32.46,32.42,32.44,74200.0,32.43,32.46,32.42,32.44,74200.0
2015-03-13 09:30:00,32.46,32.56,32.31,32.45,48800.0,32.46,32.56,32.31,32.45,48800.0
2015-03-13 09:35:00,32.47,32.71,32.43,32.67,16800.0,32.47,32.71,32.43,32.67,16800.0
2015-03-13 09:40:00,32.7,32.87,32.69,32.87,15200.0,32.7,32.87,32.69,32.87,15200.0
2015-03-13 09:45:00,32.84,32.97,32.77,32.95,27600.0,32.84,32.97,32.77,32.95,27600.0
2015-03-13 09:50:00,32.95,32.96,32.83,32.93,41000.0,32.95,32.96,32.83,32.93,41000.0
2015-03-13 09:55:00,32.92,32.95,32.87,32.87,38800.0,32.92,32.95,32.87,32.87,38800.0
2015-03-13 10:00:00,32.87,32.88,32.7,32.7,19600.0,32.87,32.88,32.7,32.7,19600.0
2015-03-13 10:05:00,32.69,32.78,32.68,32.74,9800.0,32.69,32.78,32.68,32.74,9800.0
2015-03-13 10:10:00,32.73,32.85,32.73,32.8,19000.0,32.73,32.85,32.73,32.8,19000.0
2015-03-13 10:15:00,32.8,32.82,32.74,32.75,24800.0,32.8,32.82,32.74,32.75,24800.0
2015-03-13 10:20:00,32.75,32.85,32.74,32.83,11600.0,32.75,32.85,32.74,32.83,11600.0
2015-03-13 10:25:00,32.83,32.84,32.78,32.78,47000.0,32.83,32.84,32.78,32.78,47000.0
2015-03-13 10:30:00,32.77,32.77,32.72,32.74,23800.0,32.77,32.77,32.72,32.74,23800.0
2015-03-13 10:35:00,32.74,32.8,32.72,32.8,54600.0,32.74,32.8,32.72,32.8,54600.0
2015-03-13 10:40:00,32.76,32.88,32.74,32.85,17200.0,32.76,32.88,32.74,32.85,17200.0
2015-03-13 10:45:00,32.84,32.88,32.82,32.84,16000.0,32.84,32.88,32.82,32.84,16000.0
2015-03-13 10:50:00,32.83,32.85,32.77,32.77,10000.0,32.83,32.85,32.77,32.77,10000.0
2015-03-13 10:55:00,32.76,32.81,32.72,32.72,12400.0,32.76,32.81,32.72,32.72,12400.0
2015-03-13 11:00:00,32.7,32.81,32.7,32.79,11600.0,32.7,32.81,32.7,32.79,11600.0
2015-03-13 11:05:00,32.8,32.82,32.77,32.82,34200.0,32.8,32.82,32.77,32.82,34200.0
2015-03-13 11:10:00,32.81,32.86,32.8,32.82,13200.0,32.81,32.86,32.8,32.82,13200.0
2015-03-13 11:15:00,32.82,32.82,32.71,32.73,33000.0,32.82,32.82,32.71,32.73,33000.0
2015-03-13 11:20:00,32.71,32.75,32.71,32.75,25800.0,32.71,32.75,32.71,32.75,25800.0
2015-03-13 11:25:00,32.75,32.75,32.72,32.72,21800.0,32.75,32.75,32.72,32.72,21800.0
2015-03-13 11:30:00,32.71,32.72,32.62,32.64,35800.0,32.71,32.72,32.62,32.64,35800.0
2015-03-13 11:35:00,32.63,32.65,32.58,32.61,18200.0,32.63,32.65,32.58,32.61,18200.0
2015-03-13 11:40:00,32.59,32.63,32.59,32.6,13000.0,32.59,32.63,32.59,32.6,13000.0
2015-03-13 11:45:00,32.59,32.6,32.55,32.6,71200.0,32.59,32.6,32.55,32.6,71200.0
2015-03-13 11:50:00,32.6,32.65,32.6,32.6,12400.0,32.6,32.65,32.6,32.6,12400.0
2015-03-13 11:55:00,32.6,32.62,32.56,32.57,9400.0,32.6,32.62,32.56,32.57,9400.0
2015-03-13 12:00:00,32.57,32.58,32.54,32.56,17800.0,32.57,32.58,32.54,32.56,17800.0
2015-03-13 12:05:00,32.58,32.58,32.54,32.58,10600.0,32.58,32.58,32.54,32.58,10600.0
2015-03-13 12:10:00,32.6,32.63,32.6,32.63,7200.0,32.6,32.63,32.6,32.63,7200.0
2015-03-13 12:15:00,32.61,32.61,32.59,32.6,7200.0,32.61,32.61,32.59,32.6,7200.0
2015-03-13 12:20:00,32.6,32.66,32.6,32.66,8600.0,32.6,32.66,32.6,32.66,8600.0
2015-03-13 12:25:00,32.66,32.7,32.66,32.68,9400.0,32.66,32.7,32.66,32.68,9400.0
2015-03-13 12:30:00,32.68,32.72,32.68,32.71,9600.0,32.68,32.72,32.68,32.71,9600.0
2015-03-13 12:35:00,32.71,32.71,32.69,32.69,23000.0,32.71,32.71,32.69,32.69,23000.0
2015-03-13 12:40:00,32.7,32.73,32.7,32.71,6600.0,32.7,32.73,32.7,32.71,6600.0
2015-03-13 12:45:00,32.72,32.72,32.67,32.69,6800.0,32.72,32.72,32.67,32.69,6800.0
2015-03-13 12:50:00,32.7,32.71,32.68,32.71,8600.0,32.7,32.71,32.68,32.71,8600.0
2015-03-13 12:55:00,32.71,32.74,32.7,32.7,21600.0,32.71,32.74,32.7,32.7,21600.0
2015-03-13 13:00:00,32.68,32.69,32.68,32.68,3000.0,32.68,32.69,32.68,32.68,3000.0
2015-03-13 13:05:00,32.69,32.7,32.65,32.65,10200.0,32.69,32.7,32.65,32.65,10200.0
2015-03-13 13:10:00,32.65,32.65,32.6,32.63,8400.0,32.65,32.65,32.6,32.63,8400.0
2015-03-13 13:15:00,32.62,32.62,32.6,32.62,7200.0,32.62,32.62,32.6,32.62,7200.0
2015-03-13 13:20:00,32.62,32.66,32.58,32.66,12800.0,32.62,32.66,32.58,32.66,12800.0
2015-03-13 13:25:00,32.65,32.69,32.63,32.63,9800.0,32.65,32.69,32.63,32.63,9800.0
2015-03-13 13:30:00,32.65,32.67,32.65,32.66,3200.0,32.65,32.67,32.65,32.66,3200.0
2015-03-13 13:35:00,32.67,32.68,32.65,32.67,7000.0,32.67,32.68,32.65,32.67,7000.0
2015-03-13 13:40:00,32.68,32.7,32.67,32.69,8600.0,32.68,32.7,32.67,32.69,8600.0
2015-03-13 13:45:00,32.7,32.7,32.67,32.68,2000.0,32.7,32.7,32.67,32.68,2000.0
2015-03-13 13:50:00,32.69,32.72,32.69,32.7,7400.0,32.69,32.72,32.69,32.7,7400.0
2015-03-13 13:55:00,32.69,32.7,32.66,32.66,6000.0,32.69,32.7,32.66,32.66,6000.0
2015-03-13 14:00:00,32.67,32.67,32.64,32.64,2600.0,32.67,32.67,32.64,32.64,2600.0
2015-03-13 14:05:00,32.65,32.66,32.61,32.61,10400.0,32.65,32.66,32.61,32.61,10400.0
2015-03-13 14:10:00,32.63,32.63,32.6,32.6,4600.0,32.63,32.63,32.6,32.6,4600.0
2015-03-13 14:15:00,32.63,32.63,32.62,32.63,18400.0,32.63,32.63,32.62,32.63,18400.0
2015-03-13 14:20:00,32.62,32.63,32.62,32.63,18800.0,32.62,32.63,32.62,32.63,18800.0
2015-03-13 14:25:00,32.63,32.68,32.63,32.68,8400.0,32.63,32.68,32.63,32.68,8400.0
2015-03-13 14:30:00,32.68,32.7,32.64,32.68,13400.0,32.68,32.7,32.64,32.68,13400.0
2015-03-13 14:35:00,32.68,32.69,32.64,32.64,8000.0,32.68,32.69,32.64,32.64,8000.0
2015-03-13 14:40:00,32.63,32.65,32.59,32.6,14800.0,32.63,32.65,32.59,32.6,14800.0
2015-03-13 14:45:00,32.6,32.63,32.46,32.51,94800.0,32.6,32.63,32.46,32.51,94800.0
2015-03-13 14:50:00,32.51,32.62,32.51,32.52,20800.0,32.51,32.62,32.51,32.52,20800.0
2015-03-13 14:55:00,32.54,32.57,32.53,32.55,7600.0,32.54,32.57,32.53,32.55,7600.0
2015-03-13 15:00:00,32.55,32.56,32.51,32.51,10600.0,32.55,32.56,32.51,32.51,10600.0
2015-03-13 15:05:00,32.54,32.55,32.51,32.54,7600.0,32.54,32.55,32.51,32.54,7600.0
2015-03-13 15:10:00,32.57,32.59,32.56,32.57,5800.0,32.57,32.59,32.56,32.57,5800.0
2015-03-13 15:15:00,32.57,32.63,32.57,32.62,15600.0,32.57,32.63,32.57,32.62,15600.0
2015-03-13 15:20:00,32.63,32.63,32.59,32.6,30600.0,32.63,32.63,32.59,32.6,30600.0
2015-03-13 15:25:00,32.6,32.63,32.59,32.62,37800.0,32.6,32.63,32.59,32.62,37800.0
2015-03-13 15:30:00,32.62,32.65,32.6,32.63,35800.0,32.62,32.65,32.6,32.63,35800.0
2015-03-13 15:35:00,32.63,32.64,32.61,32.63,49200.0,32.63,32.64,32.61,32.63,49200.0
2015-03-13 15:40:00,32.64,32.68,32.62,32.64,50600.0,32.64,32.68,32.62,32.64,50600.0
2015-03-13 15:45:00,32.63,32.65,32.6,32.64,39800.0,32.63,32.65,32.6,32.64,39800.0
2015-03-13 15:50:00,32.64,32.66,32.63,32.66,47400.0,32.64,32.66,32.63,32.66,47400.0
2015-03-13 15:55:00,32.65,32.73,32.65,32.7,135800.0,32.65,32.73,32.65,32.7,135800.0
2015-03-16 09:30:00,32.95,33.07,32.95,33.01,78600.0,32.95,33.07,32.95,33.01,78600.0
2015-03-16 09:35:00,33.04,33.37,33.02,33.36,27000.0,33.04,33.37,33.02,33.36,27000.0
2015-03-16 09:40:00,33.37,33.55,33.36,33.5,32200.0,33.37,33.55,33.36,33.5,32200.0
2015-03-16 09:45:00,33.47,33.52,33.39,33.47,17600.0,33.47,33.52,33.39,33.47,17600.0
2015-03-16 09:50:00,33.52,33.59,33.49,33.58,25200.0,33.52,33.59,33.49,33.58,25200.0
2015-03-16 09:55:00,33.59,33.7,33.58,33.65,39200.0,33.59,33.7,33.58,33.65,39200.0
2015-03-16 10:00:00,33.65,33.82,33.63,33.7,49400.0,33.65,33.82,33.63,33.7,49400.0
2015-03-16 10:05:00,33.73,33.94,33.72,33.86,39800.0,33.73,33.94,33.72,33.86,39800.0
2015-03-16 10:10:00,33.86,33.99,33.85,33.91,47000.0,33.86,33.99,33.85,33.91,47000.0
2015-03-16 10:15:00,33.88,33.89,33.8,33.87,39800.0,33.88,33.89,33.8,33.87,39800.0
2015-03-16 10:20:00,33.87,33.88,33.76,33.76,17400.0,33.87,33.88,33.76,33.76,17400.0
2015-03-16 10:25:00,33.76,33.78,33.68,33.69,19800.0,33.76,33.78,33.68,33.69,19800.0
2015-03-16 10:30:00,33.68,33.7,33.58,33.62,98000.0,33.68,33.7,33.58,33.62,98000.0
2015-03-16 10:35:00,33.6,33.63,33.56,33.57,20000.0,33.6,33.63,33.56,33.57,20000.0
2015-03-16 10:40:00,33.56,33.59,33.48,33.51,17600.0,33.56,33.59,33.48,33.51,17600.0
2015-03-16 10:45:00,33.53,33.53,33.49,33.5,9800.0,33.53,33.53,33.49,33.5,9800.0
2015-03-16 10:50:00,33.52,33.58,33.51,33.57,31800.0,33.52,33.58,33.51,33.57,31800.0
2015-03-16 10:55:00,33.58,33.65,33.58,33.63,11200.0,33.58,33.65,33.58,33.63,11200.0
2015-03-16 11:00:00,33.63,33.71,33.58,33.58,47000.0,33.63,33.71,33.58,33.58,47000.0
2015-03-16 11:05:00,33.58,33.63,33.55,33.63,17400.0,33.58,33.63,33.55,33.63,17400.0
2015-03-16 11:10:00,33.64,33.68,33.63,33.65,27400.0,33.64,33.68,33.63,33.65,27400.0
2015-03-16 11:15:00,33.68,33.7,33.65,33.7,25600.0,33.68,33.7,33.65,33.7,25600.0
2015-03-16 11:20:00,33.69,33.72,33.68,33.7,34000.0,33.69,33.72,33.68,33.7,34000.0
2015-03-16 11:25:00,33.71,33.71,33.67,33.68,31400.0,33.71,33.71,33.67,33.68,31400.0
2015-03-16 11:30:00,33.68,33.73,33.67,33.72,8600.0,33.68,33.73,33.67,33.72,8600.0
2015-03-16 11:35:00,33.73,33.73,33.69,33.69,26000.0,33.73,33.73,33.69,33.69,26000.0
2015-03-16 11:40:00,33.7,33.73,33.68,33.71,20600.0,33.7,33.73,33.68,33.71,20600.0
2015-03-16 11:45:00,33.71,33.73,33.66,33.69,17800.0,33.71,33.73,33.66,33.69,17800.0
2015-03-16 11:50:00,33.69,33.71,33.63,33.64,76000.0,33.69,33.71,33.63,33.64,76000.0
2015-03-16 11:55:00,33.64,33.71,33.61,33.63,54800.0,33.64,33.71,33.61,33.63,54800.0
2015-03-16 12:00:00,33.63,33.68,33.61,33.68,11000.0,33.63,33.68,33.61,33.68,11000.0
2015-03-16 12:05:00,33.68,33.68,33.58,33.59,9800.0,33.68,33.68,33.58,33.59,9800.0
2015-03-16 12:10:00,33.6,33.6,33.53,33.54,11400.0,33.6,33.6,33.53,33.54,11400.0
2015-03-16 12:15:00,33.54,33.56,33.54,33.54,8400.0,33.54,33.56,33.54,33.54,8400.0
2015-03-16 12:20:00,33.55,33.55,33.49,33.52,15800.0,33.55,33.55,33.49,33.52,15800.0
2015-03-16 12:25:00,33.52,33.57,33.5,33.57,2200.0,33.52,33.57,33.5,33.57,2200.0
2015-03-16 12:30:00,33.59,33.6,33.54,33.58,11600.0,33.59,33.6,33.54,33.58,11600.0
2015-03-16 12:35:00,33.57,33.65,33.56,33.64,30000.0,33.57,33.65,33.56,33.64,30000.0
2015-03-16 12:40:00,33.62,33.67,33.62,33.63,19800.0,33.62,33.67,33.62,33.63,19800.0
2015-03-16 12:45:00,33.63,33.65,33.63,33.64,7600.0,33.63,33.65,33.63,33.64,7600.0
2015-03-16 12:50:00,33.65,33.7,33.63,33.7,90800.0,33.65,33.7,33.63,33.7,90800.0
2015-03-16 12:55:00,33.7,33.7,33.67,33.68,10600.0,33.7,33.7,33.67,33.68,10600.0
2015-03-16 13:00:00,33.67,33.67,33.65,33.65,8800.0,33.67,33.67,33.65,33.65,8800.0
2015-03-16 13:05:00,33.65,33.68,33.65,33.68,8400.0,33.65,33.68,33.65,33.68,8400.0
2015-03-16 13:10:00,33.68,33.68,33.65,33.68,10200.0,33.68,33.68,33.65,33.68,10200.0
2015-03-16 13:15:00,33.68,33.7,33.65,33.7,130800.0,33.68,33.7,33.65,33.7,130800.0
2015-03-16 13:20:00,33.7,33.7,33.65,33.65,16400.0,33.7,33.7,33.65,33.65,16400.0
2015-03-16 13:25:00,33.65,33.67,33.63,33.67,7200.0,33.65,33.67,33.63,33.67,7200.0
2015-03-16 13:30:00,33.67,33.69,33.66,33.68,5800.0,33.67,33.69,33.66,33.68,5800.0
2015-03-16 13:35:00,33.68,33.71,33.66,33.71,47200.0,33.68,33.71,33.66,33.71,47200.0
2015-03-16 13:40:00,33.71,33.71,33.63,33.66,27600.0,33.71,33.71,33.63,33.66,27600.0
2015-03-16 13:45:00,33.65,33.68,33.63,33.68,18200.0,33.65,33.68,33.63,33.68,18200.0
2015-03-16 13:50:00,33.67,33.68,33.65,33.68,13200.0,33.67,33.68,33.65,33.68,13200.0
2015-03-16 13:55:00,33.68,33.68,33.66,33.66,27200.0,33.68,33.68,33.66,33.66,27200.0
2015-03-16 14:00:00,33.67,33.67,33.63,33.67,27200.0,33.67,33.67,33.63,33.67,27200.0
2015-03-16 14:05:00,33.67,33.67,33.65,33.67,12000.0,33.67,33.67,33.65,33.67,12000.0
2015-03-16 14:10:00,33.67,33.68,33.64,33.68,9400.0,33.67,33.68,33.64,33.68,9400.0
2015-03-16 14:15:00,33.68,33.7,33.66,33.68,18800.0,33.68,33.7,33.66,33.68,18800.0
2015-03-16 14:20:00,33.68,33.68,33.67,33.67,22400.0,33.68,33.68,33.67,33.67,22400.0
2015-03-16 14:25:00,33.67,33.69,33.66,33.68,24800.0,33.67,33.69,33.66,33.68,24800.0
2015-03-16 14:30:00,33.67,33.68,33.66,33.68,66200.0,33.67,33.68,33.66,33.68,66200.0
2015-03-16 14:35:00,33.68,33.68,33.65,33.66,18000.0,33.68,33.68,33.65,33.66,18000.0
2015-03-16 14:40:00,33.67,33.68,33.66,33.68,11400.0,33.67,33.68,33.66,33.68,11400.0
2015-03-16 14:45:00,33.68,33.7,33.67,33.7,31000.0,33.68,33.7,33.67,33.7,31000.0
2015-03-16 14:50:00,33.7,33.7,33.65,33.68,65200.0,33.7,33.7,33.65,33.68,65200.0
2015-03-16 14:55:00,33.68,33.69,33.67,33.68,59400.0,33.68,33.69,33.67,33.68,59400.0
2015-03-16 15:00:00,33.68,33.69,33.67,33.68,14200.0,33.68,33.69,33.67,33.68,14200.0
2015-03-16 15:05:00,33.67,33.67,33.63,33.67,18000.0,33.67,33.67,33.63,33.67,18000.0
2015-03-16 15:10:00,33.67,33.68,33.66,33.67,16600.0,33.67,33.68,33.66,33.67,16600.0
2015-03-16 15:15:00,33.67,33.69,33.66,33.66,28200.0,33.67,33.69,33.66,33.66,28200.0
2015-03-16 15:20:00,33.66,33.68,33.66,33.68,11000.0,33.66,33.68,33.66,33.68,11000.0
2015-03-16 15:25:00,33.67,33.68,33.65,33.66,24200.0,33.67,33.68,33.65,33.66,24200.0
2015-03-16 15:30:00,33.66,33.68,33.65,33.67,24200.0,33.66,33.68,33.65,33.67,24200.0
2015-03-16 15:35:00,33.67,33.68,33.63,33.63,31200.0,33.67,33.68,33.63,33.63,31200.0
2015-03-16 15:40:00,33.63,33.65,33.6,33.6,28200.0,33.63,33.65,33.6,33.6,28200.0
2015-03-16 15:45:00,33.61,33.66,33.6,33.65,58600.0,33.61,33.66,33.6,33.65,58600.0
2015-03-16 15:50:00,33.65,33.66,33.61,33.62,75400.0,33.65,33.66,33.61,33.62,75400.0
2015-03-16 15:55:00,33.63,33.68,33.62,33.67,163000.0,33.63,33.68,33.62,33.67,163000.0
2015-03-17 09:30:00,33.63,33.65,33.44,33.54,56200.0,33.63,33.65,33.44,33.54,56200.0
2015-03-17 09:35:00,33.54,33.57,33.32,33.32,32000.0,33.54,33.57,33.32,33.32,32000.0
2015-03-17 09:40:00,33.32,33.35,33.21,33.31,20800.0,33.32,33.35,33.21,33.31,20800.0
2015-03-17 09:45:00,33.32,33.42,33.29,33.29,11600.0,33.32,33.42,33.29,33.29,11600.0
2015-03-17 09:50:00,33.29,33.41,33.25,33.35,12200.0,33.29,33.41,33.25,33.35,12200.0
2015-03-17 09:55:00,33.4,33.45,33.37,33.45,7400.0,33.4,33.45,33.37,33.45,7400.0
2015-03-17 10:00:00,33.49,33.49,33.35,33.4,15800.0,33.49,33.49,33.35,33.4,15800.0
2015-03-17 10:05:00,33.42,33.46,33.41,33.44,14200.0,33.42,33.46,33.41,33.44,14200.0
2015-03-17 10:10:00,33.43,33.48,33.4,33.42,24400.0,33.43,33.48,33.4,33.42,24400.0
2015-03-17 10:15:00,33.42,33.44,33.32,33.35,21200.0,33.42,33.44,33.32,33.35,21200.0
2015-03-17 10:20:00,33.37,33.37,33.31,33.34,18400.0,33.37,33.37,33.31,33.34,18400.0
2015-03-17 10:25:00,33.34,33.36,33.32,33.35,14600.0,33.34,33.36,33.32,33.35,14600.0
2015-03-17 10:30:00,33.35,33.37,33.33,33.34,7800.0,33.35,33.37,33.33,33.34,7800.0
2015-03-17 10:35:00,33.34,33.35,33.31,33.35,11800.0,33.34,33.35,33.31,33.35,11800.0
2015-03-17 10:40:00,33.35,33.36,33.3,33.35,13000.0,33.35,33.36,33.3,33.35,13000.0
2015-03-17 10:45:00,33.34,33.35,33.29,33.29,10200.0,33.34,33.35,33.29,33.29,10200.0
2015-03-17 10:50:00,33.3,33.3,33.26,33.26,13400.0,33.3,33.3,33.26,33.26,13400.0
2015-03-17 10:55:00,33.27,33.3,33.27,33.29,4800.0,33.27,33.3,33.27,33.29,4800.0
2015-03-17 11:00:00,33.3,33.3,33.27,33.28,6000.0,33.3,33.3,33.27,33.28,6000.0
2015-03-17 11:05:00,33.3,33.33,33.27,33.33,4800.0,33.3,33.33,33.27,33.33,4800.0
2015-03-17 11:10:00,33.31,33.34,33.29,33.34,5400.0,33.31,33.34,33.29,33.34,5400.0
2015-03-17 11:15:00,33.35,33.35,33.31,33.32,9600.0,33.35,33.35,33.31,33.32,9600.0
2015-03-17 11:20:00,33.31,33.38,33.31,33.32,27000.0,33.31,33.38,33.31,33.32,27000.0
2015-03-17 11:25:00,33.33,33.37,33.3,33.37,10600.0,33.33,33.37,33.3,33.37,10600.0
2015-03-17 11:30:00,33.37,33.38,33.31,33.34,5200.0,33.37,33.38,33.31,33.34,5200.0
2015-03-17 11:35:00,33.35,33.35,33.33,33.33,4400.0,33.35,33.35,33.33,33.33,4400.0
2015-03-17 11:40:00,33.32,33.34,33.32,33.34,10800.0,33.32,33.34,33.32,33.34,10800.0
2015-03-17 11:45:00,33.35,33.35,33.3,33.31,8800.0,33.35,33.35,33.3,33.31,8800.0
2015-03-17 11:50:00,33.31,33.31,33.27,33.3,12000.0,33.31,33.31,33.27,33.3,12000.0
2015-03-17 11:55:00,33.3,33.35,33.29,33.35,10600.0,33.3,33.35,33.29,33.35,10600.0
2015-03-17 12:00:00,33.38,33.46,33.37,33.46,14800.0,33.38,33.46,33.37,33.46,14800.0
2015-03-17 12:05:00,33.46,33.47,33.44,33.44,10400.0,33.46,33.47,33.44,33.44,10400.0
2015-03-17 12:10:00,33.45,33.49,33.44,33.47,14600.0,33.45,33.49,33.44,33.47,14600.0
2015-03-17 12:15:00,33.46,33.47,33.45,33.46,8800.0,33.46,33.47,33.45,33.46,8800.0
2015-03-17 12:20:00,33.47,33.47,33.45,33.45,6800.0,33.47,33.47,33.45,33.45,6800.0
2015-03-17 12:25:00,33.45,33.49,33.45,33.48,12800.0,33.45,33.49,33.45,33.48,12800.0
2015-03-17 12:30:00,33.49,33.55,33.49,33.55,14000.0,33.49,33.55,33.49,33.55,14000.0
2015-03-17 12:35:00,33.55,33.6,33.54,33.59,11600.0,33.55,33.6,33.54,33.59,11600.0
2015-03-17 12:40:00,33.6,33.6,33.52,33.52,7200.0,33.6,33.6,33.52,33.52,7200.0
2015-03-17 12:45:00,33.53,33.55,33.51,33.51,8600.0,33.53,33.55,33.51,33.51,8600.0
2015-03-17 12:50:00,33.51,33.51,33.45,33.45,10000.0,33.51,33.51,33.45,33.45,10000.0
2015-03-17 12:55:00,33.43,33.44,33.41,33.44,16800.0,33.43,33.44,33.41,33.44,16800.0
2015-03-17 13:00:00,33.45,33.47,33.43,33.47,3000.0,33.45,33.47,33.43,33.47,3000.0
2015-03-17 13:05:00,33.46,33.46,33.44,33.45,6400.0,33.46,33.46,33.44,33.45,6400.0
2015-03-17 13:10:00,33.45,33.46,33.44,33.45,11000.0,33.45,33.46,33.44,33.45,11000.0
2015-03-17 13:15:00,33.45,33.54,33.45,33.5,34600.0,33.45,33.54,33.45,33.5,34600.0
2015-03-17 13:20:00,33.5,33.56,33.48,33.48,40000.0,33.5,33.56,33.48,33.48,40000.0
2015-03-17 13:25:00,33.48,33.49,33.46,33.48,8400.0,33.48,33.49,33.46,33.48,8400.0
2015-03-17 13:30:00,33.49,33.57,33.49,33.55,7600.0,33.49,33.57,33.49,33.55,7600.0
2015-03-17 13:35:00,33.55,33.56,33.51,33.53,11000.0,33.55,33.56,33.51,33.53,11000.0
2015-03-17 13:40:00,33.53,33.55,33.52,33.53,4800.0,33.53,33.55,33.52,33.53,4800.0
2015-03-17 13:45:00,33.52,33.55,33.51,33.55,3000.0,33.52,33.55,33.51,33.55,3000.0
2015-03-17 13:50:00,33.55,33.6,33.54,33.6,9400.0,33.55,33.6,33.54,33.6,9400.0
2015-03-17 13:55:00,33.58,33.61,33.57,33.61,7400.0,33.58,33.61,33.57,33.61,7400.0
2015-03-17 14:00:00,33.62,33.64,33.57,33.6,15200.0,33.62,33.64,33.57,33.6,15200.0
2015-03-17 14:05:00,33.57,33.58,33.52,33.54,12000.0,33.57,33.58,33.52,33.54,12000.0
2015-03-17 14:10:00,33.53,33.57,33.53,33.53,11400.0,33.53,33.57,33.53,33.53,11400.0
2015-03-17 14:15:00,33.55,33.6,33.54,33.6,3200.0,33.55,33.6,33.54,33.6,3200.0
2015-03-17 14:20:00,33.61,33.61,33.55,33.55,7400.0,33.61,33.61,33.55,33.55,7400.0
2015-03-17 14:25:00,33.56,33.6,33.55,33.58,6800.0,33.56,33.6,33.55,33.58,6800.0
2015-03-17 14:30:00,33.58,33.63,33.58,33.62,9000.0,33.58,33.63,33.58,33.62,9000.0
2015-03-17 14:35:00,33.61,33.64,33.6,33.63,3800.0,33.61,33.64,33.6,33.63,3800.0
2015-03-17 14:40:00,33.64,33.65,33.6,33.6,12000.0,33.64,33.65,33.6,33.6,12000.0
2015-03-17 14:45:00,33.61,33.63,33.6,33.63,10800.0,33.61,33.63,33.6,33.63,10800.0
2015-03-17 14:50:00,33.63,33.69,33.62,33.67,25000.0,33.63,33.69,33.62,33.67,25000.0
2015-03-17 14:55:00,33.68,33.69,33.66,33.67,38000.0,33.68,33.69,33.66,33.67,38000.0
2015-03-17 15:00:00,33.67,33.69,33.66,33.68,22400.0,33.67,33.69,33.66,33.68,22400.0
2015-03-17 15:05:00,33.68,33.69,33.65,33.69,27000.0,33.68,33.69,33.65,33.69,27000.0
2015-03-17 15:10:00,33.68,33.7,33.67,33.68,34200.0,33.68,33.7,33.67,33.68,34200.0
2015-03-17 15:15:00,33.68,33.68,33.65,33.67,14200.0,33.68,33.68,33.65,33.67,14200.0
2015-03-17 15:20:00,33.67,33.72,33.66,33.72,52200.0,33.67,33.72,33.66,33.72,52200.0
2015-03-17 15:25:00,33.71,33.72,33.7,33.72,16400.0,33.71,33.72,33.7,33.72,16400.0
2015-03-17 15:30:00,33.71,33.71,33.69,33.71,19000.0,33.71,33.71,33.69,33.71,19000.0
2015-03-17 15:35:00,33.7,33.71,33.68,33.69,22200.0,33.7,33.71,33.68,33.69,22200.0
2015-03-17 15:40:00,33.69,33.7,33.68,33.69,23600.0,33.69,33.7,33.68,33.69,23600.0
2015-03-17 15:45:00,33.7,33.74,33.69,33.74,39800.0,33.7,33.74,33.69,33.74,39800.0
2015-03-17 15:50:00,33.74,33.74,33.71,33.71,38400.0,33.74,33.74,33.71,33.71,38400.0
2015-03-17 15:55:00,33.71,33.71,33.62,33.69,124000.0,33.71,33.71,33.62,33.69,124000.0
2015-03-18 09:30:00,33.77,33.99,33.71,33.85,61800.0,33.77,33.99,33.71,33.85,61800.0
2015-03-18 09:35:00,33.84,34.02,33.75,34.02,22200.0,33.84,34.02,33.75,34.02,22200.0
2015-03-18 09:40:00,34.01,34.02,33.7,33.74,33600.0,34.01,34.02,33.7,33.74,33600.0
2015-03-18 09:45:00,33.74,33.89,33.71,33.89,19800.0,33.74,33.89,33.71,33.89,19800.0
2015-03-18 09:50:00,33.91,33.96,33.84,33.96,19000.0,33.91,33.96,33.84,33.96,19000.0
2015-03-18 09:55:00,33.92,33.93,33.81,33.83,29200.0,33.92,33.93,33.81,33.83,29200.0
2015-03-18 10:00:00,33.8,33.8,33.68,33.69,25200.0,33.8,33.8,33.68,33.69,25200.0
2015-03-18 10:05:00,33.67,33.68,33.6,33.63,7000.0,33.67,33.68,33.6,33.63,7000.0
2015-03-18 10:10:00,33.63,33.67,33.58,33.6,16600.0,33.63,33.67,33.58,33.6,16600.0
2015-03-18 10:15:00,33.6,33.65,33.59,33.65,11200.0,33.6,33.65,33.59,33.65,11200.0
2015-03-18 10:20:00,33.67,33.85,33.67,33.84,21200.0,33.67,33.85,33.67,33.84,21200.0
2015-03-18 10:25:00,33.84,33.91,33.82,33.88,35000.0,33.84,33.91,33.82,33.88,35000.0
2015-03-18 10:30:00,33.89,33.91,33.82,33.82,19400.0,33.89,33.91,33.82,33.82,19400.0
2015-03-18 10:35:00,33.82,33.88,33.82,33.85,21400.0,33.82,33.88,33.82,33.85,21400.0
2015-03-18 10:40:00,33.86,33.91,33.86,33.88,13000.0,33.86,33.91,33.86,33.88,13000.0
2015-03-18 10:45:00,33.88,33.88,33.8,33.81,97400.0,33.88,33.88,33.8,33.81,97400.0
2015-03-18 10:50:00,33.81,33.85,33.77,33.82,19200.0,33.81,33.85,33.77,33.82,19200.0
2015-03-18 10:55:00,33.83,33.93,33.82,33.92,23400.0,33.83,33.93,33.82,33.92,23400.0
2015-03-18 11:00:00,33.91,33.91,33.85,33.86,19400.0,33.91,33.91,33.85,33.86,19400.0
2015-03-18 11:05:00,33.86,33.88,33.84,33.88,9400.0,33.86,33.88,33.84,33.88,9400.0
2015-03-18 11:10:00,33.88,33.9,33.86,33.88,14000.0,33.88,33.9,33.86,33.88,14000.0
2015-03-18 11:15:00,33.87,33.88,33.84,33.88,11200.0,33.87,33.88,33.84,33.88,11200.0
2015-03-18 11:20:00,33.89,33.97,33.88,33.97,16600.0,33.89,33.97,33.88,33.97,16600.0
2015-03-18 11:25:00,33.97,33.99,33.95,33.96,17400.0,33.97,33.99,33.95,33.96,17400.0
2015-03-18 11:30:00,33.96,34.02,33.96,34.01,17200.0,33.96,34.02,33.96,34.01,17200.0
2015-03-18 11:35:00,34.01,34.11,34.01,34.06,34000.0,34.01,34.11,34.01,34.06,34000.0
2015-03-18 11:40:00,34.06,34.15,34.06,34.13,18800.0,34.06,34.15,34.06,34.13,18800.0
2015-03-18 11:45:00,34.12,34.15,34.04,34.05,16400.0,34.12,34.15,34.04,34.05,16400.0
2015-03-18 11:50:00,34.06,34.13,34.06,34.11,22000.0,34.06,34.13,34.06,34.11,22000.0
2015-03-18 11:55:00,34.11,34.13,34.09,34.11,11800.0,34.11,34.13,34.09,34.11,11800.0
2015-03-18 12:00:00,34.12,34.18,34.11,34.18,27800.0,34.12,34.18,34.11,34.18,27800.0
2015-03-18 12:05:00,34.18,34.22,34.16,34.2,27000.0,34.18,34.22,34.16,34.2,27000.0
2015-03-18 12:10:00,34.19,34.2,34.17,34.19,9600.0,34.19,34.2,34.17,34.19,9600.0
2015-03-18 12:15:00,34.19,34.21,34.13,34.13,8600.0,34.19,34.21,34.13,34.13,8600.0
2015-03-18 12:20:00,34.13,34.13,34.1,34.1,21400.0,34.13,34.13,34.1,34.1,21400.0
2015-03-18 12:25:00,34.1,34.1,34.06,34.09,15400.0,34.1,34.1,34.06,34.09,15400.0
2015-03-18 12:30:00,34.09,34.13,34.08,34.13,9200.0,34.09,34.13,34.08,34.13,9200.0
2015-03-18 12:35:00,34.13,34.13,34.12,34.12,4200.0,34.13,34.13,34.12,34.12,4200.0
2015-03-18 12:40:00,34.13,34.17,34.11,34.16,6600.0,34.13,34.17,34.11,34.16,6600.0
2015-03-18 12:45:00,34.16,34.17,34.13,34.15,22000.0,34.16,34.17,34.13,34.15,22000.0
2015-03-18 12:50:00,34.15,34.15,34.1,34.11,12800.0,34.15,34.15,34.1,34.11,12800.0
2015-03-18 12:55:00,34.1,34.14,34.1,34.14,14000.0,34.1,34.14,34.1,34.14,14000.0
2015-03-18 13:00:00,34.13,34.16,34.12,34.12,9800.0,34.13,34.16,34.12,34.12,9800.0
2015-03-18 13:05:00,34.12,34.13,34.09,34.13,10000.0,34.12,34.13,34.09,34.13,10000.0
2015-03-18 13:10:00,34.12,34.18,34.1,34.17,14800.0,34.12,34.18,34.1,34.17,14800.0
2015-03-18 13:15:00,34.16,34.17,34.12,34.12,7600.0,34.16,34.17,34.12,34.12,7600.0
2015-03-18 13:20:00,34.13,34.15,34.1,34.12,11200.0,34.13,34.15,34.1,34.12,11200.0
2015-03-18 13:25:00,34.12,34.18,34.1,34.13,39400.0,34.12,34.18,34.1,34.13,39400.0
2015-03-18 13:30:00,34.12,34.13,34.09,34.09,8600.0,34.12,34.13,34.09,34.09,8600.0
2015-03-18 13:35:00,34.08,34.09,34.02,34.02,11600.0,34.08,34.09,34.02,34.02,11600.0
2015-03-18 13:40:00,34.01,34.06,34.01,34.06,12200.0,34.01,34.06,34.01,34.06,12200.0
2015-03-18 13:45:00,34.06,34.1,34.06,34.09,14600.0,34.06,34.1,34.06,34.09,14600.0
2015-03-18 13:50:00,34.1,34.13,34.09,34.13,10600.0,34.1,34.13,34.09,34.13,10600.0
2015-03-18 13:55:00,34.12,34.18,34.1,34.13,19800.0,34.12,34.18,34.1,34.13,19800.0
2015-03-18 14:00:00,34.14,34.37,34.14,34.31,33800.0,34.14,34.37,34.14,34.31,33800.0
2015-03-18 14:05:00,34.3,34.43,34.27,34.37,33600.0,34.3,34.43,34.27,34.37,33600.0
2015-03-18 14:10:00,34.39,34.55,34.38,34.55,36800.0,34.39,34.55,34.38,34.55,36800.0
2015-03-18 14:15:00,34.52,34.6,34.52,34.55,32600.0,34.52,34.6,34.52,34.55,32600.0
2015-03-18 14:20:00,34.54,34.58,34.51,34.51,69600.0,34.54,34.58,34.51,34.51,69600.0
2015-03-18 14:25:00,34.52,34.52,34.42,34.49,30200.0,34.52,34.52,34.42,34.49,30200.0
2015-03-18 14:30:00,34.49,34.56,34.46,34.49,35200.0,34.49,34.56,34.46,34.49,35200.0
2015-03-18 14:35:00,34.49,34.54,34.47,34.52,36200.0,34.49,34.54,34.47,34.52,36200.0
2015-03-18 14:40:00,34.52,34.59,34.51,34.59,23200.0,34.52,34.59,34.51,34.59,23200.0
2015-03-18 14:45:00,34.59,34.59,34.51,34.51,23200.0,34.59,34.59,34.51,34.51,23200.0
2015-03-18 14:50:00,34.52,34.54,34.51,34.52,39200.0,34.52,34.54,34.51,34.52,39200.0
2015-03-18 14:55:00,34.52,34.56,34.51,34.55,15000.0,34.52,34.56,34.51,34.55,15000.0
2015-03-18 15:00:00,34.55,34.66,34.52,34.66,49200.0,34.55,34.66,34.52,34.66,49200.0
2015-03-18 15:05:00,34.67,34.71,34.66,34.71,32800.0,34.67,34.71,34.66,34.71,32800.0
2015-03-18 15:10:00,34.69,34.74,34.69,34.73,25800.0,34.69,34.74,34.69,34.73,25800.0
2015-03-18 15:15:00,34.72,34.88,34.72,34.86,63600.0,34.72,34.88,34.72,34.86,63600.0
2015-03-18 15:20:00,34.87,34.88,34.79,34.83,52800.0,34.87,34.88,34.79,34.83,52800.0
2015-03-18 15:25:00,34.82,34.82,34.76,34.77,30000.0,34.82,34.82,34.76,34.77,30000.0
2015-03-18 15:30:00,34.77,34.8,34.76,34.8,27600.0,34.77,34.8,34.76,34.8,27600.0
2015-03-18 15:35:00,34.8,34.84,34.76,34.82,76400.0,34.8,34.84,34.76,34.82,76400.0
2015-03-18 15:40:00,34.82,34.82,34.75,34.77,52600.0,34.82,34.82,34.75,34.77,52600.0
2015-03-18 15:45:00,34.76,34.76,34.69,34.7,40400.0,34.76,34.76,34.69,34.7,40400.0
2015-03-18 15:50:00,34.71,34.73,34.68,34.68,56200.0,34.71,34.73,34.68,34.68,56200.0
2015-03-18 15:55:00,34.68,34.76,34.68,34.76,113800.0,34.68,34.76,34.68,34.76,113800.0
2015-03-19 09:30:00,34.79,34.87,34.51,34.51,100600.0,34.79,34.87,34.51,34.51,100600.0
2015-03-19 09:35:00,34.55,34.77,34.53,34.71,27000.0,34.55,34.77,34.53,34.71,27000.0
2015-03-19 09:40:00,34.7,34.7,34.57,34.67,68400.0,34.7,34.7,34.57,34.67,68400.0
2015-03-19 09:45:00,34.66,34.76,34.62,34.74,17800.0,34.66,34.76,34.62,34.74,17800.0
2015-03-19 09:50:00,34.73,34.89,34.73,34.85,28000.0,34.73,34.89,34.73,34.85,28000.0
2015-03-19 09:55:00,34.91,35.03,34.88,35.02,27400.0,34.91,35.03,34.88,35.02,27400.0
2015-03-19 10:00:00,35.02,35.12,34.93,35.07,99200.0,35.02,35.12,34.93,35.07,99200.0
2015-03-19 10:05:00,35.07,35.09,35.01,35.06,47600.0,35.07,35.09,35.01,35.06,47600.0
2015-03-19 10:10:00,35.05,35.21,35.05,35.21,83000.0,35.05,35.21,35.05,35.21,83000.0
2015-03-19 10:15:00,35.18,35.23,35.15,35.23,39400.0,35.18,35.23,35.15,35.23,39400.0
2015-03-19 10:20:00,35.24,35.35,35.24,35.31,63400.0,35.24,35.35,35.24,35.31,63400.0
2015-03-19 10:25:00,35.34,35.4,35.31,35.35,47600.0,35.34,35.4,35.31,35.35,47600.0
2015-03-19 10:30:00,35.32,35.34,35.21,35.21,29800.0,35.32,35.34,35.21,35.21,29800.0
2015-03-19 10:35:00,35.21,35.22,35.14,35.17,29400.0,35.21,35.22,35.14,35.17,29400.0
2015-03-19 10:40:00,35.17,35.33,35.16,35.3,67800.0,35.17,35.33,35.16,35.3,67800.0
2015-03-19 10:45:00,35.32,35.43,35.3,35.38,71600.0,35.32,35.43,35.3,35.38,71600.0
2015-03-19 10:50:00,35.37,35.4,35.33,35.33,20400.0,35.37,35.4,35.33,35.33,20400.0
2015-03-19 10:55:00,35.34,35.36,35.24,35.35,17200.0,35.34,35.36,35.24,35.35,17200.0
2015-03-19 11:00:00,35.35,35.49,35.35,35.47,53200.0,35.35,35.49,35.35,35.47,53200.0
2015-03-19 11:05:00,35.46,35.46,35.32,35.36,25000.0,35.46,35.46,35.32,35.36,25000.0
2015-03-19 11:10:00,35.38,35.47,35.38,35.45,20400.0,35.38,35.47,35.38,35.45,20400.0
2015-03-19 11:15:00,35.44,35.45,35.29,35.3,29000.0,35.44,35.45,35.29,35.3,29000.0
2015-03-19 11:20:00,35.29,35.42,35.27,35.4,18200.0,35.29,35.42,35.27,35.4,18200.0
2015-03-19 11:25:00,35.41,35.48,35.33,35.33,44600.0,35.41,35.48,35.33,35.33,44600.0
2015-03-19 11:30:00,35.34,35.34,35.2,35.22,20600.0,35.34,35.34,35.2,35.22,20600.0
2015-03-19 11:35:00,35.2,35.26,35.17,35.19,77400.0,35.2,35.26,35.17,35.19,77400.0
2015-03-19 11:40:00,35.21,35.24,35.19,35.24,21600.0,35.21,35.24,35.19,35.24,21600.0
2015-03-19 11:45:00,35.24,35.26,35.21,35.25,35200.0,35.24,35.26,35.21,35.25,35200.0
2015-03-19 11:50:00,35.24,35.24,35.21,35.22,12600.0,35.24,35.24,35.21,35.22,12600.0
2015-03-19 11:55:00,35.22,35.24,35.21,35.22,27000.0,35.22,35.24,35.21,35.22,27000.0
2015-03-19 12:00:00,35.21,35.24,35.21,35.23,17200.0,35.21,35.24,35.21,35.23,17200.0
2015-03-19 12:05:00,35.23,35.24,35.21,35.24,14800.0,35.23,35.24,35.21,35.24,14800.0
2015-03-19 12:10:00,35.23,35.24,35.21,35.21,27800.0,35.23,35.24,35.21,35.21,27800.0
2015-03-19 12:15:00,35.22,35.27,35.2,35.25,81200.0,35.22,35.27,35.2,35.25,81200.0
2015-03-19 12:20:00,35.29,35.36,35.27,35.3,26000.0,35.29,35.36,35.27,35.3,26000.0
2015-03-19 12:25:00,35.29,35.31,35.29,35.29,17600.0,35.29,35.31,35.29,35.29,17600.0
2015-03-19 12:30:00,35.29,35.32,35.27,35.32,13400.0,35.29,35.32,35.27,35.32,13400.0
2015-03-19 12:35:00,35.3,35.31,35.25,35.26,16800.0,35.3,35.31,35.25,35.26,16800.0
2015-03-19 12:40:00,35.28,35.31,35.26,35.28,20600.0,35.28,35.31,35.26,35.28,20600.0
2015-03-19 12:45:00,35.28,35.29,35.25,35.26,13800.0,35.28,35.29,35.25,35.26,13800.0
2015-03-19 12:50:00,35.27,35.29,35.27,35.28,11400.0,35.27,35.29,35.27,35.28,11400.0
2015-03-19 12:55:00,35.28,35.3,35.27,35.29,10200.0,35.28,35.3,35.27,35.29,10200.0
2015-03-19 13:00:00,35.29,35.31,35.27,35.27,22600.0,35.29,35.31,35.27,35.27,22600.0
2015-03-19 13:05:00,35.27,35.27,35.25,35.27,12800.0,35.27,35.27,35.25,35.27,12800.0
2015-03-19 13:10:00,35.27,35.27,35.2,35.21,35000.0,35.27,35.27,35.2,35.21,35000.0
2015-03-19 13:15:00,35.2,35.21,35.16,35.2,30400.0,35.2,35.21,35.16,35.2,30400.0
2015-03-19 13:20:00,35.19,35.21,35.18,35.21,23000.0,35.19,35.21,35.18,35.21,23000.0
2015-03-19 13:25:00,35.2,35.34,35.2,35.28,28600.0,35.2,35.34,35.2,35.28,28600.0
2015-03-19 13:30:00,35.29,35.3,35.24,35.26,29800.0,35.29,35.3,35.24,35.26,29800.0
2015-03-19 13:35:00,35.25,35.26,35.24,35.25,20800.0,35.25,35.26,35.24,35.25,20800.0
2015-03-19 13:40:00,35.24,35.27,35.23,35.24,26000.0,35.24,35.27,35.23,35.24,26000.0
2015-03-19 13:45:00,35.26,35.27,35.24,35.27,31200.0,35.26,35.27,35.24,35.27,31200.0
2015-03-19 13:50:00,35.26,35.27,35.23,35.25,29800.0,35.26,35.27,35.23,35.25,29800.0
2015-03-19 13:55:00,35.25,35.26,35.2,35.23,19600.0,35.25,35.26,35.2,35.23,19600.0
2015-03-19 14:00:00,35.23,35.25,35.22,35.25,10400.0,35.23,35.25,35.22,35.25,10400.0
2015-03-19 14:05:00,35.25,35.26,35.22,35.24,17000.0,35.25,35.26,35.22,35.24,17000.0
2015-03-19 14:10:00,35.24,35.27,35.23,35.27,16200.0,35.24,35.27,35.23,35.27,16200.0
2015-03-19 14:15:00,35.27,35.27,35.25,35.26,28800.0,35.27,35.27,35.25,35.26,28800.0
2015-03-19 14:20:00,35.27,35.27,35.24,35.24,26200.0,35.27,35.27,35.24,35.24,26200.0
2015-03-19 14:25:00,35.26,35.27,35.24,35.24,28600.0,35.26,35.27,35.24,35.24,28600.0
2015-03-19 14:30:00,35.25,35.26,35.24,35.25,20200.0,35.25,35.26,35.24,35.25,20200.0
2015-03-19 14:35:00,35.25,35.27,35.24,35.26,34200.0,35.25,35.27,35.24,35.26,34200.0
2015-03-19 14:40:00,35.25,35.26,35.24,35.25,21200.0,35.25,35.26,35.24,35.25,21200.0
2015-03-19 14:45:00,35.25,35.26,35.24,35.24,38000.0,35.25,35.26,35.24,35.24,38000.0
2015-03-19 14:50:00,35.24,35.26,35.23,35.23,22800.0,35.24,35.26,35.23,35.23,22800.0
2015-03-19 14:55:00,35.24,35.27,35.24,35.25,42800.0,35.24,35.27,35.24,35.25,42800.0
2015-03-19 15:00:00,35.24,35.33,35.24,35.32,25400.0,35.24,35.33,35.24,35.32,25400.0
2015-03-19 15:05:00,35.32,35.36,35.31,35.35,30400.0,35.32,35.36,35.31,35.35,30400.0
2015-03-19 15:10:00,35.37,35.45,35.36,35.38,78600.0,35.37,35.45,35.36,35.38,78600.0
2015-03-19 15:15:00,35.4,35.4,35.33,35.33,62200.0,35.4,35.4,35.33,35.33,62200.0
2015-03-19 15:20:00,35.33,35.37,35.33,35.35,31600.0,35.33,35.37,35.33,35.35,31600.0
2015-03-19 15:25:00,35.35,35.35,35.34,35.34,22800.0,35.35,35.35,35.34,35.34,22800.0
2015-03-19 15:30:00,35.35,35.35,35.33,35.35,32000.0,35.35,35.35,35.33,35.35,32000.0
2015-03-19 15:35:00,35.34,35.35,35.33,35.34,28000.0,35.34,35.35,35.33,35.34,28000.0
2015-03-19 15:40:00,35.34,35.35,35.32,35.32,49800.0,35.34,35.35,35.32,35.32,49800.0
2015-03-19 15:45:00,35.32,35.35,35.31,35.32,42400.0,35.32,35.35,35.31,35.32,42400.0
2015-03-19 15:50:00,35.33,35.33,35.32,35.33,79000.0,35.33,35.33,35.32,35.33,79000.0
2015-03-19 15:55:00,35.33,35.33,35.3,35.3,79600.0,35.33,35.33,35.3,35.3,79600.0
2015-03-20 09:30:00,35.48,35.5,35.33,35.38,340200.0,35.48,35.5,35.33,35.38,340200.0
2015-03-20 09:35:00,35.37,35.48,35.27,35.33,30000.0,35.37,35.48,35.27,35.33,30000.0
2015-03-20 09:40:00,35.33,35.37,35.15,35.18,57000.0,35.33,35.37,35.15,35.18,57000.0
2015-03-20 09:45:00,35.24,35.32,35.2,35.2,17400.0,35.24,35.32,35.2,35.2,17400.0
2015-03-20 09:50:00,35.2,35.32,35.16,35.32,61600.0,35.2,35.32,35.16,35.32,61600.0
2015-03-20 09:55:00,35.33,35.38,35.17,35.18,11200.0,35.33,35.38,35.17,35.18,11200.0
2015-03-20 10:00:00,35.17,35.29,35.17,35.27,12200.0,35.17,35.29,35.17,35.27,12200.0
2015-03-20 10:05:00,35.27,35.27,35.2,35.24,25200.0,35.27,35.27,35.2,35.24,25200.0
2015-03-20 10:10:00,35.24,35.28,35.2,35.27,29600.0,35.24,35.28,35.2,35.27,29600.0
2015-03-20 10:15:00,35.29,35.33,35.22,35.24,20200.0,35.29,35.33,35.22,35.24,20200.0
2015-03-20 10:20:00,35.24,35.28,35.24,35.24,18200.0,35.24,35.28,35.24,35.24,18200.0
2015-03-20 10:25:00,35.24,35.24,35.16,35.17,16200.0,35.24,35.24,35.16,35.17,16200.0
2015-03-20 10:30:00,35.17,35.2,35.17,35.18,16200.0,35.17,35.2,35.17,35.18,16200.0
2015-03-20 10:35:00,35.18,35.31,35.18,35.27,8800.0,35.18,35.31,35.18,35.27,8800.0
2015-03-20 10:40:00,35.28,35.28,35.22,35.24,8400.0,35.28,35.28,35.22,35.24,8400.0
2015-03-20 10:45:00,35.23,35.23,35.19,35.21,5400.0,35.23,35.23,35.19,35.21,5400.0
2015-03-20 10:50:00,35.22,35.27,35.22,35.24,9400.0,35.22,35.27,35.22,35.24,9400.0
2015-03-20 10:55:00,35.24,35.28,35.23,35.27,8000.0,35.24,35.28,35.23,35.27,8000.0
2015-03-20 11:00:00,35.27,35.35,35.27,35.27,19600.0,35.27,35.35,35.27,35.27,19600.0
2015-03-20 11:05:00,35.27,35.27,35.19,35.19,22800.0,35.27,35.27,35.19,35.19,22800.0
2015-03-20 11:10:00,35.21,35.27,35.2,35.27,6600.0,35.21,35.27,35.2,35.27,6600.0
2015-03-20 11:15:00,35.27,35.28,35.22,35.22,15200.0,35.27,35.28,35.22,35.22,15200.0
2015-03-20 11:20:00,35.22,35.27,35.22,35.25,15000.0,35.22,35.27,35.22,35.25,15000.0
2015-03-20 11:25:00,35.26,35.34,35.24,35.32,6600.0,35.26,35.34,35.24,35.32,6600.0
2015-03-20 11:30:00,35.34,35.35,35.29,35.3,12400.0,35.34,35.35,35.29,35.3,12400.0
2015-03-20 11:35:00,35.3,35.33,35.28,35.33,4600.0,35.3,35.33,35.28,35.33,4600.0
2015-03-20 11:40:00,35.34,35.36,35.3,35.3,18600.0,35.34,35.36,35.3,35.3,18600.0
2015-03-20 11:45:00,35.31,35.32,35.26,35.26,10800.0,35.31,35.32,35.26,35.26,10800.0
2015-03-20 11:50:00,35.26,35.27,35.24,35.25,23200.0,35.26,35.27,35.24,35.25,23200.0
2015-03-20 11:55:00,35.25,35.3,35.25,35.3,9000.0,35.25,35.3,35.25,35.3,9000.0
2015-03-20 12:00:00,35.3,35.34,35.3,35.34,11600.0,35.3,35.34,35.3,35.34,11600.0
2015-03-20 12:05:00,35.34,35.34,35.24,35.24,15800.0,35.34,35.34,35.24,35.24,15800.0
2015-03-20 12:10:00,35.23,35.26,35.22,35.26,13000.0,35.23,35.26,35.22,35.26,13000.0
2015-03-20 12:15:00,35.27,35.29,35.27,35.27,6200.0,35.27,35.29,35.27,35.27,6200.0
2015-03-20 12:20:00,35.27,35.27,35.24,35.27,7000.0,35.27,35.27,35.24,35.27,7000.0
2015-03-20 12:25:00,35.27,35.27,35.26,35.27,9400.0,35.27,35.27,35.26,35.27,9400.0
2015-03-20 12:30:00,35.27,35.3,35.26,35.26,14400.0,35.27,35.3,35.26,35.26,14400.0
2015-03-20 12:35:00,35.27,35.28,35.27,35.27,9200.0,35.27,35.28,35.27,35.27,9200.0
2015-03-20 12:40:00,35.27,35.28,35.27,35.27,6000.0,35.27,35.28,35.27,35.27,6000.0
2015-03-20 12:45:00,35.27,35.28,35.27,35.28,10200.0,35.27,35.28,35.27,35.28,10200.0
2015-03-20 12:50:00,35.28,35.29,35.26,35.27,29800.0,35.28,35.29,35.26,35.27,29800.0
2015-03-20 12:55:00,35.27,35.28,35.26,35.26,9400.0,35.27,35.28,35.26,35.26,9400.0
2015-03-20 13:00:00,35.27,35.27,35.25,35.27,15800.0,35.27,35.27,35.25,35.27,15800.0
2015-03-20 13:05:00,35.27,35.27,35.27,35.27,33400.0,35.27,35.27,35.27,35.27,33400.0
2015-03-20 13:10:00,35.27,35.27,35.27,35.27,30200.0,35.27,35.27,35.27,35.27,30200.0
2015-03-20 13:15:00,35.27,35.27,35.26,35.27,20000.0,35.27,35.27,35.26,35.27,20000.0
2015-03-20 13:20:00,35.27,35.27,35.26,35.27,10400.0,35.27,35.27,35.26,35.27,10400.0
2015-03-20 13:25:00,35.27,35.28,35.26,35.26,8200.0,35.27,35.28,35.26,35.26,8200.0
2015-03-20 13:30:00,35.26,35.26,35.24,35.24,9800.0,35.26,35.26,35.24,35.24,9800.0
2015-03-20 13:35:00,35.24,35.24,35.19,35.19,8000.0,35.24,35.24,35.19,35.19,8000.0
2015-03-20 13:40:00,35.2,35.2,35.16,35.17,15000.0,35.2,35.2,35.16,35.17,15000.0
2015-03-20 13:45:00,35.18,35.18,35.1,35.15,75200.0,35.18,35.18,35.1,35.15,75200.0
2015-03-20 13:50:00,35.16,35.16,35.15,35.15,7600.0,35.16,35.16,35.15,35.15,7600.0
2015-03-20 13:55:00,35.17,35.22,35.17,35.2,18000.0,35.17,35.22,35.17,35.2,18000.0
2015-03-20 14:00:00,35.2,35.24,35.2,35.22,10400.0,35.2,35.24,35.2,35.22,10400.0
2015-03-20 14:05:00,35.22,35.24,35.2,35.23,7800.0,35.22,35.24,35.2,35.23,7800.0
2015-03-20 14:10:00,35.23,35.23,35.19,35.22,11200.0,35.23,35.23,35.19,35.22,11200.0
2015-03-20 14:15:00,35.22,35.24,35.2,35.23,35400.0,35.22,35.24,35.2,35.23,35400.0
2015-03-20 14:20:00,35.24,35.26,35.24,35.25,19400.0,35.24,35.26,35.24,35.25,19400.0
2015-03-20 14:25:00,35.24,35.24,35.22,35.23,10000.0,35.24,35.24,35.22,35.23,10000.0
2015-03-20 14:30:00,35.23,35.24,35.16,35.16,17800.0,35.23,35.24,35.16,35.16,17800.0
2015-03-20 14:35:00,35.16,35.16,35.13,35.13,19200.0,35.16,35.16,35.13,35.13,19200.0
2015-03-20 14:40:00,35.13,35.13,35.1,35.12,18800.0,35.13,35.13,35.1,35.12,18800.0
2015-03-20 14:45:00,35.12,35.16,35.12,35.16,14000.0,35.12,35.16,35.12,35.16,14000.0
2015-03-20 14:50:00,35.16,35.16,35.13,35.14,10400.0,35.16,35.16,35.13,35.14,10400.0
2015-03-20 14:55:00,35.15,35.15,35.12,35.13,20000.0,35.15,35.15,35.12,35.13,20000.0
2015-03-20 15:00:00,35.13,35.17,35.13,35.16,11800.0,35.13,35.17,35.13,35.16,11800.0
2015-03-20 15:05:00,35.16,35.17,35.15,35.16,13200.0,35.16,35.17,35.15,35.16,13200.0
2015-03-20 15:10:00,35.16,35.16,35.11,35.11,17400.0,35.16,35.16,35.11,35.11,17400.0
2015-03-20 15:15:00,35.11,35.13,35.11,35.12,18800.0,35.11,35.13,35.11,35.12,18800.0
2015-03-20 15:20:00,35.12,35.15,35.11,35.15,20200.0,35.12,35.15,35.11,35.15,20200.0
2015-03-20 15:25:00,35.15,35.16,35.13,35.13,15600.0,35.15,35.16,35.13,35.13,15600.0
2015-03-20 15:30:00,35.13,35.22,35.13,35.22,29600.0,35.13,35.22,35.13,35.22,29600.0
2015-03-20 15:35:00,35.22,35.23,35.18,35.22,65000.0,35.22,35.23,35.18,35.22,65000.0
2015-03-20 15:40:00,35.22,35.25,35.22,35.24,42600.0,35.22,35.25,35.22,35.24,42600.0
2015-03-20 15:45:00,35.24,35.25,35.2,35.21,68400.0,35.24,35.25,35.2,35.21,68400.0
2015-03-20 15:50:00,35.21,35.23,35.15,35.15,52600.0,35.21,35.23,35.15,35.15,52600.0
2015-03-20 15:55:00,35.15,35.17,35.11,35.12,191000.0,35.15,35.17,35.11,35.12,191000.0
2015-03-23 09:30:00,35.14,35.25,35.08,35.08,51400.0,35.14,35.25,35.08,35.08,51400.0
2015-03-23 09:35:00,35.08,35.09,34.97,35.04,60800.0,35.08,35.09,34.97,35.04,60800.0
2015-03-23 09:40:00,35.08,35.32,35.08,35.22,26200.0,35.08,35.32,35.08,35.22,26200.0
2015-03-23 09:45:00,35.21,35.21,35.11,35.19,5200.0,35.21,35.21,35.11,35.19,5200.0
2015-03-23 09:50:00,35.19,35.31,35.19,35.27,12000.0,35.19,35.31,35.19,35.27,12000.0
2015-03-23 09:55:00,35.27,35.37,35.24,35.24,17600.0,35.27,35.37,35.24,35.24,17600.0
2015-03-23 10:00:00,35.24,35.35,35.24,35.3,13000.0,35.24,35.35,35.24,35.3,13000.0
2015-03-23 10:05:00,35.31,35.35,35.3,35.33,6000.0,35.31,35.35,35.3,35.33,6000.0
2015-03-23 10:10:00,35.33,35.41,35.31,35.35,15000.0,35.33,35.41,35.31,35.35,15000.0
2015-03-23 10:15:00,35.35,35.43,35.31,35.42,21000.0,35.35,35.43,35.31,35.42,21000.0
2015-03-23 10:20:00,35.42,35.46,35.38,35.43,14400.0,35.42,35.46,35.38,35.43,14400.0
2015-03-23 10:25:00,35.45,35.45,35.39,35.41,12800.0,35.45,35.45,35.39,35.41,12800.0
2015-03-23 10:30:00,35.4,35.41,35.32,35.41,12000.0,35.4,35.41,35.32,35.41,12000.0
2015-03-23 10:35:00,35.41,35.43,35.38,35.43,11200.0,35.41,35.43,35.38,35.43,11200.0
2015-03-23 10:40:00,35.42,35.44,35.38,35.42,10600.0,35.42,35.44,35.38,35.42,10600.0
2015-03-23 10:45:00,35.42,35.47,35.39,35.47,16600.0,35.42,35.47,35.39,35.47,16600.0
2015-03-23 10:50:00,35.47,35.63,35.44,35.52,89400.0,35.47,35.63,35.44,35.52,89400.0
2015-03-23 10:55:00,35.53,35.6,35.46,35.47,30600.0,35.53,35.6,35.46,35.47,30600.0
2015-03-23 11:00:00,35.48,35.52,35.46,35.5,10600.0,35.48,35.52,35.46,35.5,10600.0
2015-03-23 11:05:00,35.51,35.55,35.49,35.54,7400.0,35.51,35.55,35.49,35.54,7400.0
2015-03-23 11:10:00,35.55,35.56,35.52,35.56,11600.0,35.55,35.56,35.52,35.56,11600.0
2015-03-23 11:15:00,35.55,35.55,35.48,35.51,14000.0,35.55,35.55,35.48,35.51,14000.0
2015-03-23 11:20:00,35.52,35.58,35.52,35.56,13600.0,35.52,35.58,35.52,35.56,13600.0
2015-03-23 11:25:00,35.56,35.59,35.51,35.51,13200.0,35.56,35.59,35.51,35.51,13200.0
2015-03-23 11:30:00,35.52,35.52,35.43,35.45,26400.0,35.52,35.52,35.43,35.45,26400.0
2015-03-23 11:35:00,35.46,35.5,35.45,35.48,8800.0,35.46,35.5,35.45,35.48,8800.0
2015-03-23 11:40:00,35.46,35.46,35.39,35.41,12600.0,35.46,35.46,35.39,35.41,12600.0
2015-03-23 11:45:00,35.42,35.44,35.41,35.43,16400.0,35.42,35.44,35.41,35.43,16400.0
2015-03-23 11:50:00,35.43,35.43,35.38,35.4,17200.0,35.43,35.43,35.38,35.4,17200.0
2015-03-23 11:55:00,35.41,35.42,35.37,35.37,11000.0,35.41,35.42,35.37,35.37,11000.0
2015-03-23 12:00:00,35.37,35.37,35.35,35.35,4000.0,35.37,35.37,35.35,35.35,4000.0
2015-03-23 12:05:00,35.35,35.39,35.34,35.34,12400.0,35.35,35.39,35.34,35.34,12400.0
2015-03-23 12:10:00,35.34,35.34,35.3,35.34,7600.0,35.34,35.34,35.3,35.34,7600.0
2015-03-23 12:15:00,35.33,35.35,35.29,35.35,9600.0,35.33,35.35,35.29,35.35,9600.0
2015-03-23 12:20:00,35.34,35.35,35.31,35.31,3400.0,35.34,35.35,35.31,35.31,3400.0
2015-03-23 12:25:00,35.34,35.35,35.33,35.35,4800.0,35.34,35.35,35.33,35.35,4800.0
2015-03-23 12:30:00,35.35,35.35,35.33,35.34,9400.0,35.35,35.35,35.33,35.34,9400.0
2015-03-23 12:35:00,35.35,35.37,35.33,35.33,6800.0,35.35,35.37,35.33,35.33,6800.0
2015-03-23 12:40:00,35.35,35.35,35.3,35.3,6400.0,35.35,35.35,35.3,35.3,6400.0
2015-03-23 12:45:00,35.31,35.34,35.31,35.34,5800.0,35.31,35.34,35.31,35.34,5800.0
2015-03-23 12:50:00,35.36,35.36,35.32,35.33,13800.0,35.36,35.36,35.32,35.33,13800.0
2015-03-23 12:55:00,35.32,35.38,35.32,35.38,5400.0,35.32,35.38,35.32,35.38,5400.0
2015-03-23 13:00:00,35.37,35.38,35.35,35.38,8800.0,35.37,35.38,35.35,35.38,8800.0
2015-03-23 13:05:00,35.37,35.38,35.33,35.33,5000.0,35.37,35.38,35.33,35.33,5000.0
2015-03-23 13:10:00,35.33,35.34,35.32,35.33,4400.0,35.33,35.34,35.32,35.33,4400.0
2015-03-23 13:15:00,35.33,35.37,35.32,35.37,11000.0,35.33,35.37,35.32,35.37,11000.0
2015-03-23 13:20:00,35.37,35.38,35.36,35.38,5000.0,35.37,35.38,35.36,35.38,5000.0
2015-03-23 13:25:00,35.38,35.4,35.36,35.37,15600.0,35.38,35.4,35.36,35.37,15600.0
2015-03-23 13:30:00,35.36,35.38,35.35,35.37,8200.0,35.36,35.38,35.35,35.37,8200.0
2015-03-23 13:35:00,35.36,35.38,35.35,35.38,7200.0,35.36,35.38,35.35,35.38,7200.0
2015-03-23 13:40:00,35.39,35.41,35.38,35.39,12000.0,35.39,35.41,35.38,35.39,12000.0
2015-03-23 13:45:00,35.4,35.42,35.38,35.39,18000.0,35.4,35.42,35.38,35.39,18000.0
2015-03-23 13:50:00,35.41,35.42,35.38,35.41,30000.0,35.41,35.42,35.38,35.41,30000.0
2015-03-23 13:55:00,35.41,35.47,35.41,35.46,22000.0,35.41,35.47,35.41,35.46,22000.0
2015-03-23 14:00:00,35.45,35.45,35.41,35.43,15000.0,35.45,35.45,35.41,35.43,15000.0
2015-03-23 14:05:00,35.42,35.43,35.4,35.41,10600.0,35.42,35.43,35.4,35.41,10600.0
2015-03-23 14:10:00,35.41,35.42,35.35,35.37,44600.0,35.41,35.42,35.35,35.37,44600.0
2015-03-23 14:15:00,35.37,35.44,35.36,35.44,67400.0,35.37,35.44,35.36,35.44,67400.0
2015-03-23 14:20:00,35.43,35.44,35.4,35.4,10400.0,35.43,35.44,35.4,35.4,10400.0
2015-03-23 14:25:00,35.4,35.4,35.33,35.33,9600.0,35.4,35.4,35.33,35.33,9600.0
2015-03-23 14:30:00,35.33,35.33,35.29,35.32,19400.0,35.33,35.33,35.29,35.32,19400.0
2015-03-23 14:35:00,35.31,35.32,35.27,35.32,31600.0,35.31,35.32,35.27,35.32,31600.0
2015-03-23 14:40:00,35.33,35.37,35.31,35.36,9000.0,35.33,35.37,35.31,35.36,9000.0
2015-03-23 14:45:00,35.38,35.41,35.35,35.38,17800.0,35.38,35.41,35.35,35.38,17800.0
2015-03-23 14:50:00,35.38,35.38,35.36,35.37,10400.0,35.38,35.38,35.36,35.37,10400.0
2015-03-23 14:55:00,35.37,35.41,35.37,35.4,9200.0,35.37,35.41,35.37,35.4,9200.0
2015-03-23 15:00:00,35.4,35.42,35.4,35.41,12400.0,35.4,35.42,35.4,35.41,12400.0
2015-03-23 15:05:00,35.4,35.4,35.34,35.34,9000.0,35.4,35.4,35.34,35.34,9000.0
2015-03-23 15:10:00,35.34,35.35,35.31,35.33,15800.0,35.34,35.35,35.31,35.33,15800.0
2015-03-23 15:15:00,35.33,35.37,35.32,35.36,18000.0,35.33,35.37,35.32,35.36,18000.0
2015-03-23 15:20:00,35.36,35.39,35.35,35.38,26000.0,35.36,35.39,35.35,35.38,26000.0
2015-03-23 15:25:00,35.38,35.39,35.34,35.34,18400.0,35.38,35.39,35.34,35.34,18400.0
2015-03-23 15:30:00,35.35,35.35,35.32,35.34,23400.0,35.35,35.35,35.32,35.34,23400.0
2015-03-23 15:35:00,35.34,35.35,35.31,35.32,35800.0,35.34,35.35,35.31,35.32,35800.0
2015-03-23 15:40:00,35.33,35.33,35.31,35.32,24600.0,35.33,35.33,35.31,35.32,24600.0
2015-03-23 15:45:00,35.32,35.33,35.29,35.3,41200.0,35.32,35.33,35.29,35.3,41200.0
2015-03-23 15:50:00,35.3,35.32,35.27,35.3,51000.0,35.3,35.32,35.27,35.3,51000.0
2015-03-23 15:55:00,35.3,35.33,35.26,35.27,87600.0,35.3,35.33,35.26,35.27,87600.0
2015-03-24 09:30:00,35.26,35.41,35.26,35.35,31200.0,35.26,35.41,35.26,35.35,31200.0
2015-03-24 09:35:00,35.3,35.33,35.26,35.32,11200.0,35.3,35.33,35.26,35.32,11200.0
2015-03-24 09:40:00,35.27,35.5,35.27,35.45,17800.0,35.27,35.5,35.27,35.45,17800.0
2015-03-24 09:45:00,35.44,35.5,35.38,35.49,16200.0,35.44,35.5,35.38,35.49,16200.0
2015-03-24 09:50:00,35.48,35.53,35.47,35.49,17600.0,35.48,35.53,35.47,35.49,17600.0
2015-03-24 09:55:00,35.48,35.48,35.43,35.47,7400.0,35.48,35.48,35.43,35.47,7400.0
2015-03-24 10:00:00,35.49,35.52,35.47,35.47,14200.0,35.49,35.52,35.47,35.47,14200.0
2015-03-24 10:05:00,35.46,35.52,35.41,35.43,18000.0,35.46,35.52,35.41,35.43,18000.0
2015-03-24 10:10:00,35.4,35.44,35.35,35.44,16000.0,35.4,35.44,35.35,35.44,16000.0
2015-03-24 10:15:00,35.46,35.53,35.43,35.52,7800.0,35.46,35.53,35.43,35.52,7800.0
2015-03-24 10:20:00,35.52,35.52,35.38,35.38,24600.0,35.52,35.52,35.38,35.38,24600.0
2015-03-24 10:25:00,35.38,35.38,35.3,35.38,21600.0,35.38,35.38,35.3,35.38,21600.0
2015-03-24 10:30:00,35.39,35.4,35.35,35.4,9800.0,35.39,35.4,35.35,35.4,9800.0
2015-03-24 10:35:00,35.39,35.42,35.38,35.42,12800.0,35.39,35.42,35.38,35.42,12800.0
2015-03-24 10:40:00,35.43,35.45,35.4,35.4,12600.0,35.43,35.45,35.4,35.4,12600.0
2015-03-24 10:45:00,35.38,35.38,35.32,35.33,12400.0,35.38,35.38,35.32,35.33,12400.0
2015-03-24 10:50:00,35.32,35.32,35.3,35.31,10200.0,35.32,35.32,35.3,35.31,10200.0
2015-03-24 10:55:00,35.32,35.37,35.32,35.34,9600.0,35.32,35.37,35.32,35.34,9600.0
2015-03-24 11:00:00,35.35,35.35,35.29,35.29,12000.0,35.35,35.35,35.29,35.29,12000.0
2015-03-24 11:05:00,35.3,35.33,35.29,35.29,11200.0,35.3,35.33,35.29,35.29,11200.0
2015-03-24 11:10:00,35.3,35.3,35.21,35.21,34800.0,35.3,35.3,35.21,35.21,34800.0
2015-03-24 11:15:00,35.21,35.29,35.21,35.28,11400.0,35.21,35.29,35.21,35.28,11400.0
2015-03-24 11:20:00,35.3,35.33,35.24,35.3,36400.0,35.3,35.33,35.24,35.3,36400.0
2015-03-24 11:25:00,35.31,35.32,35.26,35.27,8400.0,35.31,35.32,35.26,35.27,8400.0
2015-03-24 11:30:00,35.27,35.27,35.21,35.22,23600.0,35.27,35.27,35.21,35.22,23600.0
2015-03-24 11:35:00,35.22,35.23,35.18,35.2,12400.0,35.22,35.23,35.18,35.2,12400.0
2015-03-24 11:40:00,35.2,35.21,35.17,35.17,18400.0,35.2,35.21,35.17,35.17,18400.0
2015-03-24 11:45:00,35.17,35.19,35.15,35.17,33000.0,35.17,35.19,35.15,35.17,33000.0
2015-03-24 11:50:00,35.18,35.24,35.17,35.24,18400.0,35.18,35.24,35.17,35.24,18400.0
2015-03-24 11:55:00,35.23,35.24,35.19,35.2,20400.0,35.23,35.24,35.19,35.2,20400.0
2015-03-24 12:00:00,35.2,35.21,35.17,35.18,20600.0,35.2,35.21,35.17,35.18,20600.0
2015-03-24 12:05:00,35.19,35.23,35.19,35.23,4800.0,35.19,35.23,35.19,35.23,4800.0
2015-03-24 12:10:00,35.24,35.24,35.13,35.16,21600.0,35.24,35.24,35.13,35.16,21600.0
2015-03-24 12:15:00,35.16,35.17,35.09,35.1,27200.0,35.16,35.17,35.09,35.1,27200.0
2015-03-24 12:20:00,35.13,35.13,35.08,35.11,24600.0,35.13,35.13,35.08,35.11,24600.0
2015-03-24 12:25:00,35.12,35.15,35.08,35.09,20400.0,35.12,35.15,35.08,35.09,20400.0
2015-03-24 12:30:00,35.09,35.1,35.06,35.06,11400.0,35.09,35.1,35.06,35.06,11400.0
2015-03-24 12:35:00,35.06,35.08,35.06,35.08,16400.0,35.06,35.08,35.06,35.08,16400.0
2015-03-24 12:40:00,35.06,35.13,35.06,35.13,9800.0,35.06,35.13,35.06,35.13,9800.0
2015-03-24 12:45:00,35.11,35.17,35.1,35.1,23800.0,35.11,35.17,35.1,35.1,23800.0
2015-03-24 12:50:00,35.08,35.13,35.08,35.11,6200.0,35.08,35.13,35.08,35.11,6200.0
2015-03-24 12:55:00,35.12,35.13,35.11,35.11,6400.0,35.12,35.13,35.11,35.11,6400.0
2015-03-24 13:00:00,35.1,35.12,35.1,35.12,5000.0,35.1,35.12,35.1,35.12,5000.0
2015-03-24 13:05:00,35.11,35.11,35.1,35.1,6600.0,35.11,35.11,35.1,35.1,6600.0
2015-03-24 13:10:00,35.1,35.1,35.06,35.06,6800.0,35.1,35.1,35.06,35.06,6800.0
2015-03-24 13:15:00,35.07,35.11,35.05,35.1,9800.0,35.07,35.11,35.05,35.1,9800.0
2015-03-24 13:20:00,35.1,35.1,35.06,35.06,4200.0,35.1,35.1,35.06,35.06,4200.0
2015-03-24 13:25:00,35.06,35.07,35.02,35.02,18200.0,35.06,35.07,35.02,35.02,18200.0
2015-03-24 13:30:00,35.02,35.07,35.02,35.07,9200.0,35.02,35.07,35.02,35.07,9200.0
2015-03-24 13:35:00,35.07,35.13,35.07,35.12,11600.0,35.07,35.13,35.07,35.12,11600.0
2015-03-24 13:40:00,35.13,35.17,35.13,35.17,9600.0,35.13,35.17,35.13,35.17,9600.0
2015-03-24 13:45:00,35.18,35.18,35.16,35.16,5400.0,35.18,35.18,35.16,35.16,5400.0
2015-03-24 13:50:00,35.15,35.15,35.13,35.14,7800.0,35.15,35.15,35.13,35.14,7800.0
2015-03-24 13:55:00,35.13,35.17,35.13,35.17,4000.0,35.13,35.17,35.13,35.17,4000.0
2015-03-24 14:00:00,35.17,35.18,35.1,35.11,15400.0,35.17,35.18,35.1,35.11,15400.0
2015-03-24 14:05:00,35.1,35.11,35.06,35.08,7200.0,35.1,35.11,35.06,35.08,7200.0
2015-03-24 14:10:00,35.09,35.09,35.03,35.03,16800.0,35.09,35.09,35.03,35.03,16800.0
2015-03-24 14:15:00,35.04,35.05,35.01,35.01,14800.0,35.04,35.05,35.01,35.01,14800.0
2015-03-24 14:20:00,35.01,35.02,34.99,35.0,25600.0,35.01,35.02,34.99,35.0,25600.0
2015-03-24 14:25:00,34.99,35.02,34.99,35.02,19000.0,34.99,35.02,34.99,35.02,19000.0
2015-03-24 14:30:00,35.02,35.02,34.99,35.02,14400.0,35.02,35.02,34.99,35.02,14400.0
2015-03-24 14:35:00,35.03,35.08,35.03,35.07,6600.0,35.03,35.08,35.03,35.07,6600.0
2015-03-24 14:40:00,35.08,35.09,35.07,35.09,11000.0,35.08,35.09,35.07,35.09,11000.0
2015-03-24 14:45:00,35.08,35.15,35.08,35.15,6800.0,35.08,35.15,35.08,35.15,6800.0
2015-03-24 14:50:00,35.15,35.15,35.06,35.06,19200.0,35.15,35.15,35.06,35.06,19200.0
2015-03-24 14:55:00,35.07,35.08,35.01,35.05,21200.0,35.07,35.08,35.01,35.05,21200.0
2015-03-24 15:00:00,35.06,35.07,35.04,35.04,7000.0,35.06,35.07,35.04,35.04,7000.0
2015-03-24 15:05:00,35.06,35.12,35.06,35.12,7000.0,35.06,35.12,35.06,35.12,7000.0
2015-03-24 15:10:00,35.1,35.1,35.06,35.09,19200.0,35.1,35.1,35.06,35.09,19200.0
2015-03-24 15:15:00,35.09,35.1,35.08,35.1,8000.0,35.09,35.1,35.08,35.1,8000.0
2015-03-24 15:20:00,35.1,35.1,35.04,35.05,14800.0,35.1,35.1,35.04,35.05,14800.0
2015-03-24 15:25:00,35.05,35.07,35.02,35.02,16800.0,35.05,35.07,35.02,35.02,16800.0
2015-03-24 15:30:00,35.02,35.07,35.02,35.07,12200.0,35.02,35.07,35.02,35.07,12200.0
2015-03-24 15:35:00,35.07,35.07,35.02,35.03,14400.0,35.07,35.07,35.02,35.03,14400.0
2015-03-24 15:40:00,35.02,35.05,35.01,35.01,21400.0,35.02,35.05,35.01,35.01,21400.0
2015-03-24 15:45:00,35.02,35.04,34.99,34.99,45800.0,35.02,35.04,34.99,34.99,45800.0
2015-03-24 15:50:00,35.0,35.08,35.0,35.02,32800.0,35.0,35.08,35.0,35.02,32800.0
2015-03-24 15:55:00,35.02,35.07,35.01,35.05,58600.0,35.02,35.07,35.01,35.05,58600.0
2015-03-25 09:30:00,35.18,35.35,35.15,35.24,34000.0,35.18,35.35,35.15,35.24,34000.0
2015-03-25 09:35:00,35.32,35.32,35.14,35.19,9600.0,35.32,35.32,35.14,35.19,9600.0
2015-03-25 09:40:00,35.15,35.26,35.13,35.24,9000.0,35.15,35.26,35.13,35.24,9000.0
2015-03-25 09:45:00,35.26,35.28,35.0,35.0,11200.0,35.26,35.28,35.0,35.0,11200.0
2015-03-25 09:50:00,35.02,35.15,35.01,35.06,9800.0,35.02,35.15,35.01,35.06,9800.0
2015-03-25 09:55:00,35.06,35.06,35.0,35.01,10600.0,35.06,35.06,35.0,35.01,10600.0
2015-03-25 10:00:00,35.03,35.23,35.02,35.23,8200.0,35.03,35.23,35.02,35.23,8200.0
2015-03-25 10:05:00,35.19,35.44,35.19,35.43,38600.0,35.19,35.44,35.19,35.43,38600.0
2015-03-25 10:10:00,35.42,35.48,35.38,35.48,15800.0,35.42,35.48,35.38,35.48,15800.0
2015-03-25 10:15:00,35.45,35.48,35.4,35.45,13800.0,35.45,35.48,35.4,35.45,13800.0
2015-03-25 10:20:00,35.48,35.51,35.47,35.5,6800.0,35.48,35.51,35.47,35.5,6800.0
2015-03-25 10:25:00,35.51,35.52,35.44,35.44,11600.0,35.51,35.52,35.44,35.44,11600.0
2015-03-25 10:30:00,35.46,35.49,35.43,35.48,9000.0,35.46,35.49,35.43,35.48,9000.0
2015-03-25 10:35:00,35.49,35.5,35.45,35.45,12600.0,35.49,35.5,35.45,35.45,12600.0
2015-03-25 10:40:00,35.42,35.45,35.4,35.43,5800.0,35.42,35.45,35.4,35.43,5800.0
2015-03-25 10:45:00,35.43,35.46,35.38,35.42,14600.0,35.43,35.46,35.38,35.42,14600.0
2015-03-25 10:50:00,35.4,35.43,35.35,35.41,7800.0,35.4,35.43,35.35,35.41,7800.0
2015-03-25 10:55:00,35.41,35.41,35.35,35.35,11600.0,35.41,35.41,35.35,35.35,11600.0
2015-03-25 11:00:00,35.38,35.39,35.35,35.37,5000.0,35.38,35.39,35.35,35.37,5000.0
2015-03-25 11:05:00,35.36,35.39,35.33,35.35,9400.0,35.36,35.39,35.33,35.35,9400.0
2015-03-25 11:10:00,35.38,35.38,35.33,35.33,7800.0,35.38,35.38,35.33,35.33,7800.0
2015-03-25 11:15:00,35.3,35.3,35.24,35.27,8600.0,35.3,35.3,35.24,35.27,8600.0
2015-03-25 11:20:00,35.28,35.28,35.24,35.27,13000.0,35.28,35.28,35.24,35.27,13000.0
2015-03-25 11:25:00,35.27,35.31,35.24,35.24,10400.0,35.27,35.31,35.24,35.24,10400.0
2015-03-25 11:30:00,35.24,35.24,35.12,35.12,10400.0,35.24,35.24,35.12,35.12,10400.0
2015-03-25 11:35:00,35.12,35.15,35.02,35.03,22600.0,35.12,35.15,35.02,35.03,22600.0
2015-03-25 11:40:00,35.02,35.03,34.93,34.94,31600.0,35.02,35.03,34.93,34.94,31600.0
2015-03-25 11:45:00,34.95,34.96,34.85,34.9,31000.0,34.95,34.96,34.85,34.9,31000.0
2015-03-25 11:50:00,34.92,34.97,34.86,34.93,21400.0,34.92,34.97,34.86,34.93,21400.0
2015-03-25 11:55:00,34.95,34.97,34.89,34.94,16800.0,34.95,34.97,34.89,34.94,16800.0
2015-03-25 12:00:00,34.96,34.97,34.91,34.97,5600.0,34.96,34.97,34.91,34.97,5600.0
2015-03-25 12:05:00,34.97,35.0,34.96,34.98,9800.0,34.97,35.0,34.96,34.98,9800.0
2015-03-25 12:10:00,34.97,35.02,34.93,35.02,14000.0,34.97,35.02,34.93,35.02,14000.0
2015-03-25 12:15:00,35.02,35.1,34.97,35.02,15200.0,35.02,35.1,34.97,35.02,15200.0
2015-03-25 12:20:00,34.98,34.99,34.94,34.94,8600.0,34.98,34.99,34.94,34.94,8600.0
2015-03-25 12:25:00,34.96,35.05,34.94,35.05,38600.0,34.96,35.05,34.94,35.05,38600.0
2015-03-25 12:30:00,35.06,35.06,34.99,35.04,9400.0,35.06,35.06,34.99,35.04,9400.0
2015-03-25 12:35:00,35.02,35.02,34.94,34.97,10600.0,35.02,35.02,34.94,34.97,10600.0
2015-03-25 12:40:00,34.96,34.99,34.94,34.94,7400.0,34.96,34.99,34.94,34.94,7400.0
2015-03-25 12:45:00,34.95,34.97,34.88,34.96,7000.0,34.95,34.97,34.88,34.96,7000.0
2015-03-25 12:50:00,34.93,34.94,34.88,34.91,7600.0,34.93,34.94,34.88,34.91,7600.0
2015-03-25 12:55:00,34.9,34.93,34.89,34.93,3000.0,34.9,34.93,34.89,34.93,3000.0
2015-03-25 13:00:00,34.91,34.93,34.91,34.91,3800.0,34.91,34.93,34.91,34.91,3800.0
2015-03-25 13:05:00,34.92,34.93,34.87,34.88,8000.0,34.92,34.93,34.87,34.88,8000.0
2015-03-25 13:10:00,34.88,34.89,34.82,34.85,9600.0,34.88,34.89,34.82,34.85,9600.0
2015-03-25 13:15:00,34.87,34.87,34.71,34.78,34600.0,34.87,34.87,34.71,34.78,34600.0
2015-03-25 13:20:00,34.78,34.84,34.76,34.82,10000.0,34.78,34.84,34.76,34.82,10000.0
2015-03-25 13:25:00,34.82,34.89,34.82,34.85,9800.0,34.82,34.89,34.82,34.85,9800.0
2015-03-25 13:30:00,34.83,34.85,34.82,34.82,6200.0,34.83,34.85,34.82,34.82,6200.0
2015-03-25 13:35:00,34.82,34.82,34.78,34.81,10800.0,34.82,34.82,34.78,34.81,10800.0
2015-03-25 13:40:00,34.8,34.85,34.8,34.84,15400.0,34.8,34.85,34.8,34.84,15400.0
2015-03-25 13:45:00,34.85,34.85,34.8,34.8,10600.0,34.85,34.85,34.8,34.8,10600.0
2015-03-25 13:50:00,34.81,34.82,34.77,34.77,10600.0,34.81,34.82,34.77,34.77,10600.0
2015-03-25 13:55:00,34.79,34.8,34.76,34.76,11200.0,34.79,34.8,34.76,34.76,11200.0
2015-03-25 14:00:00,34.75,34.79,34.75,34.79,15600.0,34.75,34.79,34.75,34.79,15600.0
2015-03-25 14:05:00,34.79,34.81,34.79,34.79,8200.0,34.79,34.81,34.79,34.79,8200.0
2015-03-25 14:10:00,34.8,34.82,34.78,34.78,9000.0,34.8,34.82,34.78,34.78,9000.0
2015-03-25 14:15:00,34.78,34.81,34.77,34.79,9200.0,34.78,34.81,34.77,34.79,9200.0
2015-03-25 14:20:00,34.79,34.85,34.77,34.85,12600.0,34.79,34.85,34.77,34.85,12600.0
2015-03-25 14:25:00,34.85,34.86,34.8,34.86,5400.0,34.85,34.86,34.8,34.86,5400.0
2015-03-25 14:30:00,34.86,34.88,34.79,34.79,9200.0,34.86,34.88,34.79,34.79,9200.0
2015-03-25 14:35:00,34.79,34.79,34.72,34.73,7600.0,34.79,34.79,34.72,34.73,7600.0
2015-03-25 14:40:00,34.73,34.73,34.67,34.67,12800.0,34.73,34.73,34.67,34.67,12800.0
2015-03-25 14:45:00,34.68,34.73,34.67,34.69,8400.0,34.68,34.73,34.67,34.69,8400.0
2015-03-25 14:50:00,34.68,34.74,34.67,34.69,15400.0,34.68,34.74,34.67,34.69,15400.0
2015-03-25 14:55:00,34.71,34.77,34.69,34.69,29600.0,34.71,34.77,34.69,34.69,29600.0
2015-03-25 15:00:00,34.7,34.73,34.7,34.73,15200.0,34.7,34.73,34.7,34.73,15200.0
2015-03-25 15:05:00,34.73,34.74,34.69,34.71,14000.0,34.73,34.74,34.69,34.71,14000.0
2015-03-25 15:10:00,34.71,34.72,34.66,34.7,19600.0,34.71,34.72,34.66,34.7,19600.0
2015-03-25 15:15:00,34.69,34.69,34.6,34.66,35600.0,34.69,34.69,34.6,34.66,35600.0
2015-03-25 15:20:00,34.66,34.66,34.62,34.63,20600.0,34.66,34.66,34.62,34.63,20600.0
2015-03-25 15:25:00,34.64,34.65,34.61,34.62,15200.0,34.64,34.65,34.61,34.62,15200.0
2015-03-25 15:30:00,34.61,34.63,34.6,34.62,21200.0,34.61,34.63,34.6,34.62,21200.0
2015-03-25 15:35:00,34.62,34.62,34.58,34.6,27400.0,34.62,34.62,34.58,34.6,27400.0
2015-03-25 15:40:00,34.6,34.6,34.44,34.52,88800.0,34.6,34.6,34.44,34.52,88800.0
2015-03-25 15:45:00,34.52,34.52,34.35,34.44,117400.0,34.52,34.52,34.35,34.44,117400.0
2015-03-25 15:50:00,34.45,34.45,34.38,34.4,47600.0,34.45,34.45,34.38,34.4,47600.0
2015-03-25 15:55:00,34.4,34.44,34.4,34.41,107600.0,34.4,34.44,34.4,34.41,107600.0
2015-03-26 09:30:00,34.09,34.09,32.62,33.35,465400.0,34.09,34.09,32.62,33.35,465400.0
2015-03-26 09:35:00,33.34,33.57,33.34,33.43,74400.0,33.34,33.57,33.34,33.43,74400.0
2015-03-26 09:40:00,33.49,33.7,33.45,33.5,56400.0,33.49,33.7,33.45,33.5,56400.0
2015-03-26 09:45:00,33.48,33.78,33.48,33.78,50200.0,33.48,33.78,33.48,33.78,50200.0
2015-03-26 09:50:00,33.76,33.94,33.62,33.62,115800.0,33.76,33.94,33.62,33.62,115800.0
2015-03-26 09:55:00,33.63,33.65,33.42,33.46,59000.0,33.63,33.65,33.42,33.46,59000.0
2015-03-26 10:00:00,33.46,33.63,33.42,33.52,49400.0,33.46,33.63,33.42,33.52,49400.0
2015-03-26 10:05:00,33.56,33.62,33.42,33.42,108200.0,33.56,33.62,33.42,33.42,108200.0
2015-03-26 10:10:00,33.44,33.61,33.33,33.6,47400.0,33.44,33.61,33.33,33.6,47400.0
2015-03-26 10:15:00,33.59,33.59,33.4,33.45,61600.0,33.59,33.59,33.4,33.45,61600.0
2015-03-26 10:20:00,33.45,33.51,33.35,33.44,83200.0,33.45,33.51,33.35,33.44,83200.0
2015-03-26 10:25:00,33.44,33.46,33.2,33.29,92800.0,33.44,33.46,33.2,33.29,92800.0
2015-03-26 10:30:00,33.28,33.49,33.28,33.46,24600.0,33.28,33.49,33.28,33.46,24600.0
2015-03-26 10:35:00,33.46,33.73,33.46,33.64,66600.0,33.46,33.73,33.46,33.64,66600.0
2015-03-26 10:40:00,33.63,33.75,33.62,33.75,28800.0,33.63,33.75,33.62,33.75,28800.0
2015-03-26 10:45:00,33.77,33.82,33.61,33.66,36600.0,33.77,33.82,33.61,33.66,36600.0
2015-03-26 10:50:00,33.65,33.66,33.5,33.5,26600.0,33.65,33.66,33.5,33.5,26600.0
2015-03-26 10:55:00,33.49,33.52,33.43,33.49,36400.0,33.49,33.52,33.43,33.49,36400.0
2015-03-26 11:00:00,33.49,33.55,33.45,33.5,37200.0,33.49,33.55,33.45,33.5,37200.0
2015-03-26 11:05:00,33.5,33.57,33.49,33.54,30400.0,33.5,33.57,33.49,33.54,30400.0
2015-03-26 11:10:00,33.55,33.57,33.46,33.48,34000.0,33.55,33.57,33.46,33.48,34000.0
2015-03-26 11:15:00,33.47,33.55,33.45,33.5,37000.0,33.47,33.55,33.45,33.5,37000.0
2015-03-26 11:20:00,33.52,33.52,33.47,33.47,32400.0,33.52,33.52,33.47,33.47,32400.0
2015-03-26 11:25:00,33.46,33.49,33.4,33.45,29800.0,33.46,33.49,33.4,33.45,29800.0
2015-03-26 11:30:00,33.45,33.53,33.43,33.52,24800.0,33.45,33.53,33.43,33.52,24800.0
2015-03-26 11:35:00,33.52,33.55,33.49,33.51,27000.0,33.52,33.55,33.49,33.51,27000.0
2015-03-26 11:40:00,33.52,33.55,33.52,33.53,74600.0,33.52,33.55,33.52,33.53,74600.0
2015-03-26 11:45:00,33.53,33.54,33.49,33.51,21000.0,33.53,33.54,33.49,33.51,21000.0
2015-03-26 11:50:00,33.49,33.53,33.49,33.49,24400.0,33.49,33.53,33.49,33.49,24400.0
2015-03-26 11:55:00,33.49,33.58,33.49,33.58,30800.0,33.49,33.58,33.49,33.58,30800.0
2015-03-26 12:00:00,33.58,33.68,33.58,33.64,21000.0,33.58,33.68,33.58,33.64,21000.0
2015-03-26 12:05:00,33.65,33.68,33.65,33.68,11800.0,33.65,33.68,33.65,33.68,11800.0
2015-03-26 12:10:00,33.69,33.7,33.67,33.69,28000.0,33.69,33.7,33.67,33.69,28000.0
2015-03-26 12:15:00,33.7,33.75,33.7,33.75,24200.0,33.7,33.75,33.7,33.75,24200.0
2015-03-26 12:20:00,33.75,33.75,33.65,33.65,20000.0,33.75,33.75,33.65,33.65,20000.0
2015-03-26 12:25:00,33.66,33.66,33.6,33.6,27400.0,33.66,33.66,33.6,33.6,27400.0
2015-03-26 12:30:00,33.61,33.67,33.6,33.65,17600.0,33.61,33.67,33.6,33.65,17600.0
2015-03-26 12:35:00,33.66,33.67,33.65,33.65,20800.0,33.66,33.67,33.65,33.65,20800.0
2015-03-26 12:40:00,33.65,33.65,33.62,33.62,14000.0,33.65,33.65,33.62,33.62,14000.0
2015-03-26 12:45:00,33.62,33.69,33.62,33.68,22000.0,33.62,33.69,33.62,33.68,22000.0
2015-03-26 12:50:00,33.69,33.76,33.69,33.76,12800.0,33.69,33.76,33.69,33.76,12800.0
2015-03-26 12:55:00,33.77,33.82,33.77,33.82,10800.0,33.77,33.82,33.77,33.82,10800.0
2015-03-26 13:00:00,33.83,33.88,33.83,33.87,20200.0,33.83,33.88,33.83,33.87,20200.0
2015-03-26 13:05:00,33.88,33.94,33.87,33.94,14600.0,33.88,33.94,33.87,33.94,14600.0
2015-03-26 13:10:00,33.95,33.98,33.9,33.92,16000.0,33.95,33.98,33.9,33.92,16000.0
2015-03-26 13:15:00,33.93,33.93,33.9,33.9,7000.0,33.93,33.93,33.9,33.9,7000.0
2015-03-26 13:20:00,33.92,34.0,33.92,34.0,12200.0,33.92,34.0,33.92,34.0,12200.0
2015-03-26 13:25:00,33.99,33.99,33.96,33.98,15400.0,33.99,33.99,33.96,33.98,15400.0
2015-03-26 13:30:00,33.98,34.05,33.97,34.0,11400.0,33.98,34.05,33.97,34.0,11400.0
2015-03-26 13:35:00,34.02,34.06,34.02,34.06,9000.0,34.02,34.06,34.02,34.06,9000.0
2015-03-26 13:40:00,34.06,34.12,34.05,34.11,11600.0,34.06,34.12,34.05,34.11,11600.0
2015-03-26 13:45:00,34.11,34.12,34.09,34.11,13000.0,34.11,34.12,34.09,34.11,13000.0
2015-03-26 13:50:00,34.1,34.16,34.1,34.16,10000.0,34.1,34.16,34.1,34.16,10000.0
2015-03-26 13:55:00,34.16,34.3,34.16,34.24,62600.0,34.16,34.3,34.16,34.24,62600.0
2015-03-26 14:00:00,34.25,34.25,34.18,34.25,36400.0,34.25,34.25,34.18,34.25,36400.0
2015-03-26 14:05:00,34.24,34.25,34.2,34.2,22800.0,34.24,34.25,34.2,34.2,22800.0
2015-03-26 14:10:00,34.2,34.24,34.09,34.09,16800.0,34.2,34.24,34.09,34.09,16800.0
2015-03-26 14:15:00,34.09,34.15,34.09,34.15,14800.0,34.09,34.15,34.09,34.15,14800.0
2015-03-26 14:20:00,34.15,34.16,34.04,34.04,14800.0,34.15,34.16,34.04,34.04,14800.0
2015-03-26 14:25:00,34.06,34.06,33.97,33.97,13200.0,34.06,34.06,33.97,33.97,13200.0
2015-03-26 14:30:00,33.97,33.99,33.95,33.96,27200.0,33.97,33.99,33.95,33.96,27200.0
2015-03-26 14:35:00,33.96,34.0,33.96,34.0,20400.0,33.96,34.0,33.96,34.0,20400.0
2015-03-26 14:40:00,33.99,34.13,33.99,34.13,28800.0,33.99,34.13,33.99,34.13,28800.0
2015-03-26 14:45:00,34.12,34.16,34.11,34.15,27800.0,34.12,34.16,34.11,34.15,27800.0
2015-03-26 14:50:00,34.16,34.16,34.1,34.1,21600.0,34.16,34.16,34.1,34.1,21600.0
2015-03-26 14:55:00,34.11,34.13,34.07,34.08,19400.0,34.11,34.13,34.07,34.08,19400.0
2015-03-26 15:00:00,34.07,34.08,34.05,34.05,11600.0,34.07,34.08,34.05,34.05,11600.0
2015-03-26 15:05:00,34.05,34.08,34.02,34.05,18600.0,34.05,34.08,34.02,34.05,18600.0
2015-03-26 15:10:00,34.06,34.09,34.05,34.06,19800.0,34.06,34.09,34.05,34.06,19800.0
2015-03-26 15:15:00,34.04,34.09,34.02,34.03,22600.0,34.04,34.09,34.02,34.03,22600.0
2015-03-26 15:20:00,34.02,34.06,33.99,33.99,13000.0,34.02,34.06,33.99,33.99,13000.0
2015-03-26 15:25:00,34.0,34.03,33.99,34.01,21200.0,34.0,34.03,33.99,34.01,21200.0
2015-03-26 15:30:00,34.01,34.12,33.99,34.12,18600.0,34.01,34.12,33.99,34.12,18600.0
2015-03-26 15:35:00,34.12,34.17,34.04,34.05,35600.0,34.12,34.17,34.04,34.05,35600.0
2015-03-26 15:40:00,34.04,34.13,34.04,34.12,21600.0,34.04,34.13,34.04,34.12,21600.0
2015-03-26 15:45:00,34.13,34.18,34.13,34.17,34800.0,34.13,34.18,34.13,34.17,34800.0
2015-03-26 15:50:00,34.16,34.21,34.12,34.13,48200.0,34.16,34.21,34.12,34.13,48200.0
2015-03-26 15:55:00,34.13,34.13,34.08,34.09,57400.0,34.13,34.13,34.08,34.09,57400.0
2015-03-27 09:30:00,34.21,34.5,34.21,34.45,30600.0,34.21,34.5,34.21,34.45,30600.0
2015-03-27 09:35:00,34.42,34.76,34.42,34.57,21200.0,34.42,34.76,34.42,34.57,21200.0
2015-03-27 09:40:00,34.59,34.74,34.56,34.67,14200.0,34.59,34.74,34.56,34.67,14200.0
2015-03-27 09:45:00,34.65,34.72,34.52,34.69,10800.0,34.65,34.72,34.52,34.69,10800.0
2015-03-27 09:50:00,34.7,34.75,34.58,34.58,12800.0,34.7,34.75,34.58,34.58,12800.0
2015-03-27 09:55:00,34.57,34.59,34.52,34.58,11200.0,34.57,34.59,34.52,34.58,11200.0
2015-03-27 10:00:00,34.53,34.58,34.46,34.58,8800.0,34.53,34.58,34.46,34.58,8800.0
2015-03-27 10:05:00,34.58,34.59,34.5,34.52,7000.0,34.58,34.59,34.5,34.52,7000.0
2015-03-27 10:10:00,34.55,34.6,34.4,34.46,14600.0,34.55,34.6,34.4,34.46,14600.0
2015-03-27 10:15:00,34.45,34.45,34.29,34.35,7000.0,34.45,34.45,34.29,34.35,7000.0
2015-03-27 10:20:00,34.4,34.55,34.38,34.54,15000.0,34.4,34.55,34.38,34.54,15000.0
2015-03-27 10:25:00,34.55,34.6,34.49,34.55,12400.0,34.55,34.6,34.49,34.55,12400.0
2015-03-27 10:30:00,34.59,34.59,34.5,34.5,18000.0,34.59,34.59,34.5,34.5,18000.0
2015-03-27 10:35:00,34.51,34.69,34.51,34.67,21200.0,34.51,34.69,34.51,34.67,21200.0
2015-03-27 10:40:00,34.67,34.72,34.66,34.68,11800.0,34.67,34.72,34.66,34.68,11800.0
2015-03-27 10:45:00,34.67,34.67,34.54,34.54,6600.0,34.67,34.67,34.54,34.54,6600.0
2015-03-27 10:50:00,34.54,34.68,34.54,34.64,15600.0,34.54,34.68,34.54,34.64,15600.0
2015-03-27 10:55:00,34.62,34.67,34.6,34.67,24600.0,34.62,34.67,34.6,34.67,24600.0
2015-03-27 11:00:00,34.68,34.68,34.52,34.52,16600.0,34.68,34.68,34.52,34.52,16600.0
2015-03-27 11:05:00,34.52,34.62,34.52,34.62,4200.0,34.52,34.62,34.52,34.62,4200.0
2015-03-27 11:10:00,34.62,34.62,34.55,34.6,6600.0,34.62,34.62,34.55,34.6,6600.0
2015-03-27 11:15:00,34.58,34.58,34.52,34.52,3600.0,34.58,34.58,34.52,34.52,3600.0
2015-03-27 11:20:00,34.52,34.55,34.5,34.53,7800.0,34.52,34.55,34.5,34.53,7800.0
2015-03-27 11:25:00,34.53,34.55,34.4,34.45,16000.0,34.53,34.55,34.4,34.45,16000.0
2015-03-27 11:30:00,34.5,34.52,34.46,34.46,7800.0,34.5,34.52,34.46,34.46,7800.0
2015-03-27 11:35:00,34.49,34.5,34.41,34.5,7600.0,34.49,34.5,34.41,34.5,7600.0
2015-03-27 11:40:00,34.5,34.51,34.45,34.51,13600.0,34.5,34.51,34.45,34.51,13600.0
2015-03-27 11:45:00,34.52,34.54,34.49,34.52,11400.0,34.52,34.54,34.49,34.52,11400.0
2015-03-27 11:50:00,34.52,34.52,34.46,34.46,9400.0,34.52,34.52,34.46,34.46,9400.0
2015-03-27 11:55:00,34.47,34.47,34.39,34.42,24200.0,34.47,34.47,34.39,34.42,24200.0
2015-03-27 12:00:00,34.4,34.43,34.36,34.4,15200.0,34.4,34.43,34.36,34.4,15200.0
2015-03-27 12:05:00,34.4,34.49,34.4,34.48,8400.0,34.4,34.49,34.4,34.48,8400.0
2015-03-27 12:10:00,34.47,34.58,34.47,34.57,8400.0,34.47,34.58,34.47,34.57,8400.0
2015-03-27 12:15:00,34.58,34.62,34.49,34.5,26000.0,34.58,34.62,34.49,34.5,26000.0
2015-03-27 12:20:00,34.51,34.59,34.49,34.57,27400.0,34.51,34.59,34.49,34.57,27400.0
2015-03-27 12:25:00,34.57,34.58,34.54,34.56,6600.0,34.57,34.58,34.54,34.56,6600.0
2015-03-27 12:30:00,34.58,34.58,34.51,34.52,21800.0,34.58,34.58,34.51,34.52,21800.0
2015-03-27 12:35:00,34.51,34.62,34.51,34.55,7400.0,34.51,34.62,34.51,34.55,7400.0
2015-03-27 12:40:00,34.56,34.72,34.56,34.69,16000.0,34.56,34.72,34.56,34.69,16000.0
2015-03-27 12:45:00,34.69,34.69,34.61,34.65,17600.0,34.69,34.69,34.61,34.65,17600.0
2015-03-27 12:50:00,34.65,34.7,34.63,34.68,11200.0,34.65,34.7,34.63,34.68,11200.0
2015-03-27 12:55:00,34.67,34.74,34.67,34.74,13800.0,34.67,34.74,34.67,34.74,13800.0
2015-03-27 13:00:00,34.74,34.74,34.68,34.69,16400.0,34.74,34.74,34.68,34.69,16400.0
2015-03-27 13:05:00,34.68,34.69,34.59,34.66,16800.0,34.68,34.69,34.59,34.66,16800.0
2015-03-27 13:10:00,34.69,34.69,34.56,34.56,12200.0,34.69,34.69,34.56,34.56,12200.0
2015-03-27 13:15:00,34.55,34.59,34.54,34.56,6800.0,34.55,34.59,34.54,34.56,6800.0
2015-03-27 13:20:00,34.54,34.56,34.53,34.56,4800.0,34.54,34.56,34.53,34.56,4800.0
2015-03-27 13:25:00,34.55,34.65,34.54,34.63,7000.0,34.55,34.65,34.54,34.63,7000.0
2015-03-27 13:30:00,34.63,34.68,34.63,34.65,9400.0,34.63,34.68,34.63,34.65,9400.0
2015-03-27 13:35:00,34.65,34.65,34.58,34.6,8600.0,34.65,34.65,34.58,34.6,8600.0
2015-03-27 13:40:00,34.57,34.6,34.57,34.57,4400.0,34.57,34.6,34.57,34.57,4400.0
2015-03-27 13:45:00,34.56,34.6,34.5,34.53,10400.0,34.56,34.6,34.5,34.53,10400.0
2015-03-27 13:50:00,34.58,34.58,34.53,34.53,3400.0,34.58,34.58,34.53,34.53,3400.0
2015-03-27 13:55:00,34.55,34.6,34.55,34.57,5000.0,34.55,34.6,34.55,34.57,5000.0
2015-03-27 14:00:00,34.59,34.63,34.56,34.62,3600.0,34.59,34.63,34.56,34.62,3600.0
2015-03-27 14:05:00,34.62,34.63,34.58,34.59,3600.0,34.62,34.63,34.58,34.59,3600.0
2015-03-27 14:10:00,34.61,34.68,34.6,34.66,7400.0,34.61,34.68,34.6,34.66,7400.0
2015-03-27 14:15:00,34.65,34.65,34.57,34.59,3600.0,34.65,34.65,34.57,34.59,3600.0
2015-03-27 14:20:00,34.6,34.67,34.59,34.66,6600.0,34.6,34.67,34.59,34.66,6600.0
2015-03-27 14:25:00,34.63,34.66,34.58,34.58,6400.0,34.63,34.66,34.58,34.58,6400.0
2015-03-27 14:30:00,34.6,34.6,34.58,34.6,9800.0,34.6,34.6,34.58,34.6,9800.0
2015-03-27 14:35:00,34.6,34.6,34.57,34.58,11200.0,34.6,34.6,34.57,34.58,11200.0
2015-03-27 14:40:00,34.58,34.62,34.58,34.62,15800.0,34.58,34.62,34.58,34.62,15800.0
2015-03-27 14:45:00,34.62,34.63,34.6,34.63,10200.0,34.62,34.63,34.6,34.63,10200.0
2015-03-27 14:50:00,34.63,34.7,34.62,34.7,9600.0,34.63,34.7,34.62,34.7,9600.0
2015-03-27 14:55:00,34.7,34.7,34.64,34.68,6800.0,34.7,34.7,34.64,34.68,6800.0
2015-03-27 15:00:00,34.7,34.7,34.68,34.68,6000.0,34.7,34.7,34.68,34.68,6000.0
2015-03-27 15:05:00,34.69,34.7,34.67,34.67,7800.0,34.69,34.7,34.67,34.67,7800.0
2015-03-27 15:10:00,34.66,34.66,34.65,34.65,3800.0,34.66,34.66,34.65,34.65,3800.0
2015-03-27 15:15:00,34.66,34.67,34.64,34.67,8600.0,34.66,34.67,34.64,34.67,8600.0
2015-03-27 15:20:00,34.67,34.69,34.66,34.68,17200.0,34.67,34.69,34.66,34.68,17200.0
2015-03-27 15:25:00,34.67,34.68,34.65,34.65,9600.0,34.67,34.68,34.65,34.65,9600.0
2015-03-27 15:30:00,34.65,34.74,34.65,34.74,23800.0,34.65,34.74,34.65,34.74,23800.0
2015-03-27 15:35:00,34.74,34.77,34.71,34.74,21200.0,34.74,34.77,34.71,34.74,21200.0
2015-03-27 15:40:00,34.74,34.74,34.69,34.71,41800.0,34.74,34.74,34.69,34.71,41800.0
2015-03-27 15:45:00,34.7,34.7,34.59,34.63,47000.0,34.7,34.7,34.59,34.63,47000.0
2015-03-27 15:50:00,34.64,34.67,34.63,34.67,31600.0,34.64,34.67,34.63,34.67,31600.0
2015-03-27 15:55:00,34.67,34.67,34.6,34.61,105400.0,34.67,34.67,34.6,34.61,105400.0
2015-03-30 09:30:00,35.48,35.66,35.36,35.6,65000.0,35.48,35.66,35.36,35.6,65000.0
2015-03-30 09:35:00,35.6,35.76,35.3,35.4,43800.0,35.6,35.76,35.3,35.4,43800.0
2015-03-30 09:40:00,35.34,35.43,35.3,35.4,15400.0,35.34,35.43,35.3,35.4,15400.0
2015-03-30 09:45:00,35.44,35.49,35.29,35.32,29000.0,35.44,35.49,35.29,35.32,29000.0
2015-03-30 09:50:00,35.32,35.56,35.32,35.47,72200.0,35.32,35.56,35.32,35.47,72200.0
2015-03-30 09:55:00,35.47,35.48,35.34,35.42,26200.0,35.47,35.48,35.34,35.42,26200.0
2015-03-30 10:00:00,35.41,35.54,35.41,35.44,30600.0,35.41,35.54,35.41,35.44,30600.0
2015-03-30 10:05:00,35.43,35.49,35.39,35.4,27600.0,35.43,35.49,35.39,35.4,27600.0
2015-03-30 10:10:00,35.38,35.44,35.34,35.44,24600.0,35.38,35.44,35.34,35.44,24600.0
2015-03-30 10:15:00,35.42,35.47,35.38,35.46,26800.0,35.42,35.47,35.38,35.46,26800.0
2015-03-30 10:20:00,35.47,35.48,35.34,35.38,11600.0,35.47,35.48,35.34,35.38,11600.0
2015-03-30 10:25:00,35.38,35.46,35.38,35.46,15000.0,35.38,35.46,35.38,35.46,15000.0
2015-03-30 10:30:00,35.46,35.51,35.44,35.46,35600.0,35.46,35.51,35.44,35.46,35600.0
2015-03-30 10:35:00,35.47,35.47,35.42,35.45,22000.0,35.47,35.47,35.42,35.45,22000.0
2015-03-30 10:40:00,35.46,35.48,35.4,35.44,19400.0,35.46,35.48,35.4,35.44,19400.0
2015-03-30 10:45:00,35.45,35.45,35.36,35.38,14200.0,35.45,35.45,35.36,35.38,14200.0
2015-03-30 10:50:00,35.39,35.47,35.38,35.47,17200.0,35.39,35.47,35.38,35.47,17200.0
2015-03-30 10:55:00,35.46,35.47,35.45,35.45,22000.0,35.46,35.47,35.45,35.45,22000.0
2015-03-30 11:00:00,35.45,35.56,35.45,35.54,17400.0,35.45,35.56,35.45,35.54,17400.0
2015-03-30 11:05:00,35.54,35.56,35.52,35.53,58400.0,35.54,35.56,35.52,35.53,58400.0
2015-03-30 11:10:00,35.52,35.52,35.44,35.52,14000.0,35.52,35.52,35.44,35.52,14000.0
2015-03-30 11:15:00,35.51,35.54,35.49,35.49,11200.0,35.51,35.54,35.49,35.49,11200.0
2015-03-30 11:20:00,35.49,35.54,35.47,35.52,15600.0,35.49,35.54,35.47,35.52,15600.0
2015-03-30 11:25:00,35.52,35.52,35.49,35.52,15200.0,35.52,35.52,35.49,35.52,15200.0
2015-03-30 11:30:00,35.53,35.59,35.52,35.58,12600.0,35.53,35.59,35.52,35.58,12600.0
2015-03-30 11:35:00,35.58,35.62,35.55,35.59,10200.0,35.58,35.62,35.55,35.59,10200.0
2015-03-30 11:40:00,35.59,35.7,35.54,35.67,40800.0,35.59,35.7,35.54,35.67,40800.0
2015-03-30 11:45:00,35.68,35.69,35.66,35.66,8400.0,35.68,35.69,35.66,35.66,8400.0
2015-03-30 11:50:00,35.65,35.65,35.55,35.57,13000.0,35.65,35.65,35.55,35.57,13000.0
2015-03-30 11:55:00,35.59,35.59,35.52,35.52,11400.0,35.59,35.59,35.52,35.52,11400.0
2015-03-30 12:00:00,35.52,35.59,35.51,35.54,12000.0,35.52,35.59,35.51,35.54,12000.0
2015-03-30 12:05:00,35.53,35.53,35.48,35.49,8200.0,35.53,35.53,35.48,35.49,8200.0
2015-03-30 12:10:00,35.49,35.52,35.44,35.52,24200.0,35.49,35.52,35.44,35.52,24200.0
2015-03-30 12:15:00,35.51,35.61,35.51,35.6,14800.0,35.51,35.61,35.51,35.6,14800.0
2015-03-30 12:20:00,35.6,35.6,35.55,35.59,6600.0,35.6,35.6,35.55,35.59,6600.0
2015-03-30 12:25:00,35.6,35.6,35.55,35.59,5600.0,35.6,35.6,35.55,35.59,5600.0
2015-03-30 12:30:00,35.59,35.61,35.55,35.6,29000.0,35.59,35.61,35.55,35.6,29000.0
2015-03-30 12:35:00,35.6,35.63,35.6,35.62,11600.0,35.6,35.63,35.6,35.62,11600.0
2015-03-30 12:40:00,35.62,35.67,35.62,35.67,9400.0,35.62,35.67,35.62,35.67,9400.0
2015-03-30 12:45:00,35.67,35.69,35.65,35.65,12000.0,35.67,35.69,35.65,35.65,12000.0
2015-03-30 12:50:00,35.64,35.67,35.63,35.67,6400.0,35.64,35.67,35.63,35.67,6400.0
2015-03-30 12:55:00,35.7,35.7,35.63,35.64,10400.0,35.7,35.7,35.63,35.64,10400.0
2015-03-30 13:00:00,35.63,35.7,35.63,35.63,160600.0,35.63,35.7,35.63,35.63,160600.0
2015-03-30 13:05:00,35.63,35.69,35.6,35.65,12200.0,35.63,35.69,35.6,35.65,12200.0
2015-03-30 13:10:00,35.67,35.67,35.6,35.6,13200.0,35.67,35.67,35.6,35.6,13200.0
2015-03-30 13:15:00,35.59,35.59,35.55,35.57,8400.0,35.59,35.59,35.55,35.57,8400.0
2015-03-30 13:20:00,35.58,35.62,35.57,35.62,10600.0,35.58,35.62,35.57,35.62,10600.0
2015-03-30 13:25:00,35.62,35.63,35.6,35.63,6200.0,35.62,35.63,35.6,35.63,6200.0
2015-03-30 13:30:00,35.66,35.68,35.63,35.68,10800.0,35.66,35.68,35.63,35.68,10800.0
2015-03-30 13:35:00,35.67,35.67,35.6,35.6,13600.0,35.67,35.67,35.6,35.6,13600.0
2015-03-30 13:40:00,35.6,35.67,35.58,35.65,18000.0,35.6,35.67,35.58,35.65,18000.0
2015-03-30 13:45:00,35.67,35.73,35.67,35.71,23600.0,35.67,35.73,35.67,35.71,23600.0
2015-03-30 13:50:00,35.71,35.71,35.68,35.68,18000.0,35.71,35.71,35.68,35.68,18000.0
2015-03-30 13:55:00,35.67,35.7,35.65,35.65,13000.0,35.67,35.7,35.65,35.65,13000.0
2015-03-30 14:00:00,35.65,35.67,35.63,35.63,16400.0,35.65,35.67,35.63,35.63,16400.0
2015-03-30 14:05:00,35.63,35.75,35.63,35.75,32400.0,35.63,35.75,35.63,35.75,32400.0
2015-03-30 14:10:00,35.74,35.74,35.72,35.72,12600.0,35.74,35.74,35.72,35.72,12600.0
2015-03-30 14:15:00,35.72,35.83,35.72,35.77,29200.0,35.72,35.83,35.72,35.77,29200.0
2015-03-30 14:20:00,35.77,35.79,35.75,35.78,14000.0,35.77,35.79,35.75,35.78,14000.0
2015-03-30 14:25:00,35.78,35.79,35.74,35.77,27200.0,35.78,35.79,35.74,35.77,27200.0
2015-03-30 14:30:00,35.77,35.77,35.74,35.74,9600.0,35.77,35.77,35.74,35.74,9600.0
2015-03-30 14:35:00,35.75,35.75,35.67,35.67,18200.0,35.75,35.75,35.67,35.67,18200.0
2015-03-30 14:40:00,35.66,35.67,35.61,35.66,28400.0,35.66,35.67,35.61,35.66,28400.0
2015-03-30 14:45:00,35.66,35.66,35.59,35.63,25800.0,35.66,35.66,35.59,35.63,25800.0
2015-03-30 14:50:00,35.64,35.67,35.62,35.67,15000.0,35.64,35.67,35.62,35.67,15000.0
2015-03-30 14:55:00,35.67,35.71,35.66,35.68,21400.0,35.67,35.71,35.66,35.68,21400.0
2015-03-30 15:00:00,35.69,35.69,35.63,35.63,12400.0,35.69,35.69,35.63,35.63,12400.0
2015-03-30 15:05:00,35.65,35.65,35.63,35.64,15200.0,35.65,35.65,35.63,35.64,15200.0
2015-03-30 15:10:00,35.64,35.66,35.64,35.65,18600.0,35.64,35.66,35.64,35.65,18600.0
2015-03-30 15:15:00,35.65,35.66,35.63,35.66,17200.0,35.65,35.66,35.63,35.66,17200.0
2015-03-30 15:20:00,35.66,35.67,35.6,35.6,15400.0,35.66,35.67,35.6,35.6,15400.0
2015-03-30 15:25:00,35.62,35.66,35.62,35.65,16400.0,35.62,35.66,35.62,35.65,16400.0
2015-03-30 15:30:00,35.65,35.65,35.62,35.62,22800.0,35.65,35.65,35.62,35.62,22800.0
2015-03-30 15:35:00,35.62,35.63,35.6,35.63,19800.0,35.62,35.63,35.6,35.63,19800.0
2015-03-30 15:40:00,35.63,35.66,35.63,35.64,22400.0,35.63,35.66,35.63,35.64,22400.0
2015-03-30 15:45:00,35.64,35.65,35.62,35.63,41800.0,35.64,35.65,35.62,35.63,41800.0
2015-03-30 15:50:00,35.63,35.63,35.62,35.63,47200.0,35.63,35.63,35.62,35.63,47200.0
2015-03-30 15:55:00,35.63,35.63,35.6,35.62,76200.0,35.63,35.63,35.6,35.62,76200.0
2015-03-31 09:30:00,35.5,35.56,35.35,35.46,48000.0,35.5,35.56,35.35,35.46,48000.0
2015-03-31 09:35:00,35.4,35.49,35.34,35.38,5800.0,35.4,35.49,35.34,35.38,5800.0
2015-03-31 09:40:00,35.42,35.42,35.34,35.35,14400.0,35.42,35.42,35.34,35.35,14400.0
2015-03-31 09:45:00,35.37,35.44,35.35,35.37,8400.0,35.37,35.44,35.35,35.37,8400.0
2015-03-31 09:50:00,35.38,35.38,35.26,35.27,14000.0,35.38,35.38,35.26,35.27,14000.0
2015-03-31 09:55:00,35.27,35.27,35.23,35.26,14400.0,35.27,35.27,35.23,35.26,14400.0
2015-03-31 10:00:00,35.24,35.4,35.23,35.37,18600.0,35.24,35.4,35.23,35.37,18600.0
2015-03-31 10:05:00,35.34,35.38,35.32,35.33,9400.0,35.34,35.38,35.32,35.33,9400.0
2015-03-31 10:10:00,35.35,35.37,35.3,35.32,13200.0,35.35,35.37,35.3,35.32,13200.0
2015-03-31 10:15:00,35.3,35.35,35.3,35.35,15200.0,35.3,35.35,35.3,35.35,15200.0
2015-03-31 10:20:00,35.35,35.35,35.32,35.35,13600.0,35.35,35.35,35.32,35.35,13600.0
2015-03-31 10:25:00,35.35,35.36,35.34,35.35,27400.0,35.35,35.36,35.34,35.35,27400.0
2015-03-31 10:30:00,35.35,35.35,35.33,35.33,20800.0,35.35,35.35,35.33,35.33,20800.0
2015-03-31 10:35:00,35.34,35.35,35.33,35.34,20200.0,35.34,35.35,35.33,35.34,20200.0
2015-03-31 10:40:00,35.34,35.35,35.34,35.35,33000.0,35.34,35.35,35.34,35.35,33000.0
2015-03-31 10:45:00,35.35,35.37,35.34,35.34,24400.0,35.35,35.37,35.34,35.34,24400.0
2015-03-31 10:50:00,35.35,35.37,35.34,35.37,17600.0,35.35,35.37,35.34,35.37,17600.0
2015-03-31 10:55:00,35.37,35.43,35.37,35.42,17400.0,35.37,35.43,35.37,35.42,17400.0
2015-03-31 11:00:00,35.41,35.43,35.41,35.42,14000.0,35.41,35.43,35.41,35.42,14000.0
2015-03-31 11:05:00,35.42,35.43,35.41,35.41,9600.0,35.42,35.43,35.41,35.41,9600.0
2015-03-31 11:10:00,35.43,35.44,35.41,35.44,12600.0,35.43,35.44,35.41,35.44,12600.0
2015-03-31 11:15:00,35.44,35.44,35.42,35.44,23800.0,35.44,35.44,35.42,35.44,23800.0
2015-03-31 11:20:00,35.44,35.44,35.42,35.42,15400.0,35.44,35.44,35.42,35.42,15400.0
2015-03-31 11:25:00,35.43,35.48,35.42,35.47,13400.0,35.43,35.48,35.42,35.47,13400.0
2015-03-31 11:30:00,35.47,35.47,35.43,35.43,11000.0,35.47,35.47,35.43,35.43,11000.0
2015-03-31 11:35:00,35.44,35.44,35.41,35.42,10800.0,35.44,35.44,35.41,35.42,10800.0
2015-03-31 11:40:00,35.41,35.42,35.35,35.37,11000.0,35.41,35.42,35.35,35.37,11000.0
2015-03-31 11:45:00,35.36,35.4,35.36,35.4,8400.0,35.36,35.4,35.36,35.4,8400.0
2015-03-31 11:50:00,35.38,35.38,35.35,35.35,10200.0,35.38,35.38,35.35,35.35,10200.0
2015-03-31 11:55:00,35.35,35.37,35.35,35.37,6800.0,35.35,35.37,35.35,35.37,6800.0
2015-03-31 12:00:00,35.35,35.35,35.27,35.29,33200.0,35.35,35.35,35.27,35.29,33200.0
2015-03-31 12:05:00,35.28,35.28,35.23,35.23,10000.0,35.28,35.28,35.23,35.23,10000.0
2015-03-31 12:10:00,35.23,35.24,35.23,35.24,8200.0,35.23,35.24,35.23,35.24,8200.0
2015-03-31 12:15:00,35.24,35.25,35.23,35.25,4400.0,35.24,35.25,35.23,35.25,4400.0
2015-03-31 12:20:00,35.25,35.33,35.24,35.33,8800.0,35.25,35.33,35.24,35.33,8800.0
2015-03-31 12:25:00,35.32,35.35,35.31,35.35,21200.0,35.32,35.35,35.31,35.35,21200.0
2015-03-31 12:30:00,35.35,35.41,35.35,35.41,10400.0,35.35,35.41,35.35,35.41,10400.0
2015-03-31 12:35:00,35.41,35.47,35.41,35.47,9400.0,35.41,35.47,35.41,35.47,9400.0
2015-03-31 12:40:00,35.47,35.49,35.46,35.48,16600.0,35.47,35.49,35.46,35.48,16600.0
2015-03-31 12:45:00,35.49,35.49,35.44,35.44,14200.0,35.49,35.49,35.44,35.44,14200.0
2015-03-31 12:50:00,35.43,35.48,35.43,35.47,13800.0,35.43,35.48,35.43,35.47,13800.0
2015-03-31 12:55:00,35.46,35.49,35.45,35.46,12200.0,35.46,35.49,35.45,35.46,12200.0
2015-03-31 13:00:00,35.47,35.48,35.45,35.48,14400.0,35.47,35.48,35.45,35.48,14400.0
2015-03-31 13:05:00,35.49,35.56,35.49,35.54,14200.0,35.49,35.56,35.49,35.54,14200.0
2015-03-31 13:10:00,35.54,35.55,35.52,35.53,7800.0,35.54,35.55,35.52,35.53,7800.0
2015-03-31 13:15:00,35.55,35.58,35.54,35.58,10000.0,35.55,35.58,35.54,35.58,10000.0
2015-03-31 13:20:00,35.58,35.63,35.56,35.63,19800.0,35.58,35.63,35.56,35.63,19800.0
2015-03-31 13:25:00,35.61,35.63,35.6,35.62,9600.0,35.61,35.63,35.6,35.62,9600.0
2015-03-31 13:30:00,35.6,35.63,35.6,35.62,23800.0,35.6,35.63,35.6,35.62,23800.0
2015-03-31 13:35:00,35.63,35.63,35.6,35.62,12400.0,35.63,35.63,35.6,35.62,12400.0
2015-03-31 13:40:00,35.62,35.63,35.62,35.63,15800.0,35.62,35.63,35.62,35.63,15800.0
2015-03-31 13:45:00,35.63,35.63,35.59,35.61,20000.0,35.63,35.63,35.59,35.61,20000.0
2015-03-31 13:50:00,35.6,35.62,35.58,35.61,12800.0,35.6,35.62,35.58,35.61,12800.0
2015-03-31 13:55:00,35.61,35.61,35.58,35.58,15600.0,35.61,35.61,35.58,35.58,15600.0
2015-03-31 14:00:00,35.58,35.6,35.54,35.59,12400.0,35.58,35.6,35.54,35.59,12400.0
2015-03-31 14:05:00,35.59,35.6,35.57,35.59,11400.0,35.59,35.6,35.57,35.59,11400.0
2015-03-31 14:10:00,35.59,35.62,35.55,35.55,16400.0,35.59,35.62,35.55,35.55,16400.0
2015-03-31 14:15:00,35.55,35.56,35.5,35.5,14400.0,35.55,35.56,35.5,35.5,14400.0
2015-03-31 14:20:00,35.5,35.5,35.45,35.49,17000.0,35.5,35.5,35.45,35.49,17000.0
2015-03-31 14:25:00,35.49,35.49,35.46,35.47,20000.0,35.49,35.49,35.46,35.47,20000.0
2015-03-31 14:30:00,35.47,35.48,35.45,35.46,27800.0,35.47,35.48,35.45,35.46,27800.0
2015-03-31 14:35:00,35.46,35.48,35.42,35.48,20800.0,35.46,35.48,35.42,35.48,20800.0
2015-03-31 14:40:00,35.47,35.47,35.44,35.45,18800.0,35.47,35.47,35.44,35.45,18800.0
2015-03-31 14:45:00,35.45,35.5,35.44,35.46,26600.0,35.45,35.5,35.44,35.46,26600.0
2015-03-31 14:50:00,35.46,35.47,35.44,35.45,16200.0,35.46,35.47,35.44,35.45,16200.0
2015-03-31 14:55:00,35.45,35.47,35.43,35.47,14800.0,35.45,35.47,35.43,35.47,14800.0
2015-03-31 15:00:00,35.48,35.49,35.46,35.49,18400.0,35.48,35.49,35.46,35.49,18400.0
2015-03-31 15:05:00,35.49,35.5,35.46,35.47,17200.0,35.49,35.5,35.46,35.47,17200.0
2015-03-31 15:10:00,35.46,35.48,35.45,35.46,20600.0,35.46,35.48,35.45,35.46,20600.0
2015-03-31 15:15:00,35.45,35.45,35.37,35.37,16200.0,35.45,35.45,35.37,35.37,16200.0
2015-03-31 15:20:00,35.37,35.38,35.34,35.35,16400.0,35.37,35.38,35.34,35.35,16400.0
2015-03-31 15:25:00,35.35,35.35,35.31,35.31,18200.0,35.35,35.35,35.31,35.31,18200.0
2015-03-31 15:30:00,35.3,35.31,35.25,35.28,25000.0,35.3,35.31,35.25,35.28,25000.0
2015-03-31 15:35:00,35.29,35.32,35.29,35.31,23200.0,35.29,35.32,35.29,35.31,23200.0
2015-03-31 15:40:00,35.3,35.31,35.26,35.27,30200.0,35.3,35.31,35.26,35.27,30200.0
2015-03-31 15:45:00,35.29,35.37,35.27,35.35,28800.0,35.29,35.37,35.27,35.35,28800.0
2015-03-31 15:50:00,35.34,35.34,35.31,35.33,49000.0,35.34,35.34,35.31,35.33,49000.0
2015-03-31 15:55:00,35.33,35.4,35.32,35.35,99600.0,35.33,35.4,35.32,35.35,99600.0
2015-04-01 09:30:00,35.28,35.37,35.25,35.36,57000.0,35.28,35.37,35.25,35.36,57000.0
2015-04-01 09:35:00,35.3,35.3,34.87,34.89,21600.0,35.3,35.3,34.87,34.89,21600.0
2015-04-01 09:40:00,34.92,35.01,34.84,34.96,38400.0,34.92,35.01,34.84,34.96,38400.0
2015-04-01 09:45:00,34.92,34.92,34.75,34.76,35800.0,34.92,34.92,34.75,34.76,35800.0
2015-04-01 09:50:00,34.76,34.82,34.63,34.7,44800.0,34.76,34.82,34.63,34.7,44800.0
2015-04-01 09:55:00,34.7,34.73,34.55,34.64,29200.0,34.7,34.73,34.55,34.64,29200.0
2015-04-01 10:00:00,34.65,34.88,34.65,34.85,7800.0,34.65,34.88,34.65,34.85,7800.0
2015-04-01 10:05:00,34.86,34.88,34.78,34.81,33200.0,34.86,34.88,34.78,34.81,33200.0
2015-04-01 10:10:00,34.84,34.88,34.73,34.75,20400.0,34.84,34.88,34.73,34.75,20400.0
2015-04-01 10:15:00,34.76,34.92,34.67,34.92,19600.0,34.76,34.92,34.67,34.92,19600.0
2015-04-01 10:20:00,34.94,34.94,34.84,34.88,5600.0,34.94,34.94,34.84,34.88,5600.0
2015-04-01 10:25:00,34.88,34.89,34.72,34.79,49200.0,34.88,34.89,34.72,34.79,49200.0
2015-04-01 10:30:00,34.79,34.81,34.69,34.72,21400.0,34.79,34.81,34.69,34.72,21400.0
2015-04-01 10:35:00,34.73,34.74,34.63,34.66,18000.0,34.73,34.74,34.63,34.66,18000.0
2015-04-01 10:40:00,34.67,34.8,34.66,34.73,16600.0,34.67,34.8,34.66,34.73,16600.0
2015-04-01 10:45:00,34.75,34.86,34.74,34.82,8800.0,34.75,34.86,34.74,34.82,8800.0
2015-04-01 10:50:00,34.83,34.86,34.79,34.79,28800.0,34.83,34.86,34.79,34.79,28800.0
2015-04-01 10:55:00,34.81,34.81,34.71,34.73,25000.0,34.81,34.81,34.71,34.73,25000.0
2015-04-01 11:00:00,34.71,34.72,34.61,34.63,52200.0,34.71,34.72,34.61,34.63,52200.0
2015-04-01 11:05:00,34.63,34.65,34.61,34.62,10600.0,34.63,34.65,34.61,34.62,10600.0
2015-04-01 11:10:00,34.65,34.84,34.63,34.84,18800.0,34.65,34.84,34.63,34.84,18800.0
2015-04-01 11:15:00,34.84,34.92,34.84,34.91,7200.0,34.84,34.92,34.84,34.91,7200.0
2015-04-01 11:20:00,34.89,34.9,34.73,34.73,22600.0,34.89,34.9,34.73,34.73,22600.0
2015-04-01 11:25:00,34.74,34.74,34.65,34.7,12600.0,34.74,34.74,34.65,34.7,12600.0
2015-04-01 11:30:00,34.71,34.81,34.69,34.76,11400.0,34.71,34.81,34.69,34.76,11400.0
2015-04-01 11:35:00,34.74,34.85,34.74,34.8,14400.0,34.74,34.85,34.74,34.8,14400.0
2015-04-01 11:40:00,34.79,34.85,34.77,34.83,17800.0,34.79,34.85,34.77,34.83,17800.0
2015-04-01 11:45:00,34.81,34.88,34.8,34.85,13800.0,34.81,34.88,34.8,34.85,13800.0
2015-04-01 11:50:00,34.85,34.85,34.74,34.74,17200.0,34.85,34.85,34.74,34.74,17200.0
2015-04-01 11:55:00,34.74,34.74,34.64,34.67,30800.0,34.74,34.74,34.64,34.67,30800.0
2015-04-01 12:00:00,34.66,34.74,34.66,34.71,9800.0,34.66,34.74,34.66,34.71,9800.0
2015-04-01 12:05:00,34.72,34.82,34.68,34.8,11600.0,34.72,34.82,34.68,34.8,11600.0
2015-04-01 12:10:00,34.8,34.84,34.76,34.84,10600.0,34.8,34.84,34.76,34.84,10600.0
2015-04-01 12:15:00,34.83,34.85,34.79,34.79,13800.0,34.83,34.85,34.79,34.79,13800.0
2015-04-01 12:20:00,34.77,34.8,34.74,34.74,9400.0,34.77,34.8,34.74,34.74,9400.0
2015-04-01 12:25:00,34.76,34.85,34.75,34.85,13000.0,34.76,34.85,34.75,34.85,13000.0
2015-04-01 12:30:00,34.82,34.84,34.79,34.79,10800.0,34.82,34.84,34.79,34.79,10800.0
2015-04-01 12:35:00,34.8,34.81,34.73,34.73,9800.0,34.8,34.81,34.73,34.73,9800.0
2015-04-01 12:40:00,34.73,34.77,34.71,34.73,13800.0,34.73,34.77,34.71,34.73,13800.0
2015-04-01 12:45:00,34.72,34.75,34.68,34.71,9800.0,34.72,34.75,34.68,34.71,9800.0
2015-04-01 12:50:00,34.71,34.84,34.71,34.84,4600.0,34.71,34.84,34.71,34.84,4600.0
2015-04-01 12:55:00,34.81,34.84,34.73,34.74,11800.0,34.81,34.84,34.73,34.74,11800.0
2015-04-01 13:00:00,34.73,34.73,34.68,34.68,10800.0,34.73,34.73,34.68,34.68,10800.0
2015-04-01 13:05:00,34.68,34.73,34.66,34.71,17200.0,34.68,34.73,34.66,34.71,17200.0
2015-04-01 13:10:00,34.71,34.75,34.71,34.74,23000.0,34.71,34.75,34.71,34.74,23000.0
2015-04-01 13:15:00,34.74,34.76,34.72,34.74,8200.0,34.74,34.76,34.72,34.74,8200.0
2015-04-01 13:20:00,34.74,34.81,34.73,34.81,5400.0,34.74,34.81,34.73,34.81,5400.0
2015-04-01 13:25:00,34.81,34.85,34.81,34.85,8600.0,34.81,34.85,34.81,34.85,8600.0
2015-04-01 13:30:00,34.85,34.91,34.85,34.89,8800.0,34.85,34.91,34.85,34.89,8800.0
2015-04-01 13:35:00,34.9,34.9,34.85,34.87,9400.0,34.9,34.9,34.85,34.87,9400.0
2015-04-01 13:40:00,34.87,34.93,34.85,34.9,4600.0,34.87,34.93,34.85,34.9,4600.0
2015-04-01 13:45:00,34.91,35.02,34.9,35.02,10600.0,34.91,35.02,34.9,35.02,10600.0
2015-04-01 13:50:00,35.02,35.02,34.93,34.93,9800.0,35.02,35.02,34.93,34.93,9800.0
2015-04-01 13:55:00,34.94,34.99,34.94,34.99,4600.0,34.94,34.99,34.94,34.99,4600.0
2015-04-01 14:00:00,34.99,34.99,34.94,34.95,8800.0,34.99,34.99,34.94,34.95,8800.0
2015-04-01 14:05:00,34.96,34.99,34.95,34.99,5000.0,34.96,34.99,34.95,34.99,5000.0
2015-04-01 14:10:00,34.99,35.02,34.97,34.97,11200.0,34.99,35.02,34.97,34.97,11200.0
2015-04-01 14:15:00,34.99,35.0,34.92,34.94,8400.0,34.99,35.0,34.92,34.94,8400.0
2015-04-01 14:20:00,34.96,34.99,34.96,34.98,8200.0,34.96,34.99,34.96,34.98,8200.0
2015-04-01 14:25:00,34.98,35.02,34.94,34.99,8000.0,34.98,35.02,34.94,34.99,8000.0
2015-04-01 14:30:00,34.97,34.97,34.91,34.92,6200.0,34.97,34.97,34.91,34.92,6200.0
2015-04-01 14:35:00,34.91,34.93,34.86,34.93,9400.0,34.91,34.93,34.86,34.93,9400.0
2015-04-01 14:40:00,34.95,34.98,34.92,34.96,6800.0,34.95,34.98,34.92,34.96,6800.0
2015-04-01 14:45:00,34.96,34.96,34.89,34.96,10800.0,34.96,34.96,34.89,34.96,10800.0
2015-04-01 14:50:00,34.96,34.96,34.9,34.9,15200.0,34.96,34.96,34.9,34.9,15200.0
2015-04-01 14:55:00,34.92,34.97,34.92,34.94,7200.0,34.92,34.97,34.92,34.94,7200.0
2015-04-01 15:00:00,34.94,34.95,34.88,34.88,8400.0,34.94,34.95,34.88,34.88,8400.0
2015-04-01 15:05:00,34.9,34.93,34.89,34.91,12800.0,34.9,34.93,34.89,34.91,12800.0
2015-04-01 15:10:00,34.92,34.99,34.91,34.98,14000.0,34.92,34.99,34.91,34.98,14000.0
2015-04-01 15:15:00,34.98,35.02,34.97,34.99,14000.0,34.98,35.02,34.97,34.99,14000.0
2015-04-01 15:20:00,34.98,35.02,34.98,35.0,18000.0,34.98,35.02,34.98,35.0,18000.0
2015-04-01 15:25:00,34.99,35.02,34.97,34.99,14400.0,34.99,35.02,34.97,34.99,14400.0
2015-04-01 15:30:00,34.99,35.02,34.95,35.0,29200.0,34.99,35.02,34.95,35.0,29200.0
2015-04-01 15:35:00,35.02,35.11,35.02,35.08,17600.0,35.02,35.11,35.02,35.08,17600.0
2015-04-01 15:40:00,35.09,35.13,35.08,35.12,21600.0,35.09,35.13,35.08,35.12,21600.0
2015-04-01 15:45:00,35.13,35.2,35.13,35.18,48600.0,35.13,35.2,35.13,35.18,48600.0
2015-04-01 15:50:00,35.18,35.22,35.18,35.21,38400.0,35.18,35.22,35.18,35.21,38400.0
2015-04-01 15:55:00,35.21,35.27,35.2,35.24,65600.0,35.21,35.27,35.2,35.24,65600.0
2015-04-02 09:30:00,35.23,35.44,35.13,35.38,90400.0,35.23,35.44,35.13,35.38,90400.0
2015-04-02 09:35:00,35.38,35.4,35.33,35.4,42400.0,35.38,35.4,35.33,35.4,42400.0
2015-04-02 09:40:00,35.44,35.45,35.15,35.34,195800.0,35.44,35.45,35.15,35.34,195800.0
2015-04-02 09:45:00,35.3,35.39,35.27,35.33,22000.0,35.3,35.39,35.27,35.33,22000.0
2015-04-02 09:50:00,35.34,35.49,35.34,35.41,40000.0,35.34,35.49,35.34,35.41,40000.0
2015-04-02 09:55:00,35.42,35.42,35.33,35.4,22600.0,35.42,35.42,35.33,35.4,22600.0
2015-04-02 10:00:00,35.39,35.48,35.37,35.42,52400.0,35.39,35.48,35.37,35.42,52400.0
2015-04-02 10:05:00,35.42,35.43,35.33,35.35,23000.0,35.42,35.43,35.33,35.35,23000.0
2015-04-02 10:10:00,35.38,35.4,35.36,35.37,9800.0,35.38,35.4,35.36,35.37,9800.0
2015-04-02 10:15:00,35.36,35.4,35.33,35.4,19800.0,35.36,35.4,35.33,35.4,19800.0
2015-04-02 10:20:00,35.4,35.4,35.21,35.21,21000.0,35.4,35.4,35.21,35.21,21000.0
2015-04-02 10:25:00,35.2,35.21,35.15,35.2,8600.0,35.2,35.21,35.15,35.2,8600.0
2015-04-02 10:30:00,35.2,35.28,35.19,35.27,11000.0,35.2,35.28,35.19,35.27,11000.0
2015-04-02 10:35:00,35.28,35.28,35.21,35.24,6200.0,35.28,35.28,35.21,35.24,6200.0
2015-04-02 10:40:00,35.24,35.24,35.19,35.19,7800.0,35.24,35.24,35.19,35.19,7800.0
2015-04-02 10:45:00,35.17,35.2,35.14,35.2,13200.0,35.17,35.2,35.14,35.2,13200.0
2015-04-02 10:50:00,35.18,35.18,35.12,35.18,9800.0,35.18,35.18,35.12,35.18,9800.0
2015-04-02 10:55:00,35.17,35.2,35.17,35.2,16000.0,35.17,35.2,35.17,35.2,16000.0
2015-04-02 11:00:00,35.19,35.23,35.19,35.19,14400.0,35.19,35.23,35.19,35.19,14400.0
2015-04-02 11:05:00,35.19,35.23,35.19,35.19,3000.0,35.19,35.23,35.19,35.19,3000.0
2015-04-02 11:10:00,35.17,35.21,35.17,35.21,13000.0,35.17,35.21,35.17,35.21,13000.0
2015-04-02 11:15:00,35.2,35.23,35.17,35.19,17400.0,35.2,35.23,35.17,35.19,17400.0
2015-04-02 11:20:00,35.17,35.28,35.16,35.27,27200.0,35.17,35.28,35.16,35.27,27200.0
2015-04-02 11:25:00,35.3,35.31,35.26,35.27,28600.0,35.3,35.31,35.26,35.27,28600.0
2015-04-02 11:30:00,35.27,35.3,35.23,35.25,20400.0,35.27,35.3,35.23,35.25,20400.0
2015-04-02 11:35:00,35.26,35.26,35.22,35.25,17800.0,35.26,35.26,35.22,35.25,17800.0
2015-04-02 11:40:00,35.23,35.25,35.22,35.24,10000.0,35.23,35.25,35.22,35.24,10000.0
2015-04-02 11:45:00,35.24,35.25,35.2,35.23,13000.0,35.24,35.25,35.2,35.23,13000.0
2015-04-02 11:50:00,35.21,35.25,35.18,35.18,9200.0,35.21,35.25,35.18,35.18,9200.0
2015-04-02 11:55:00,35.17,35.21,35.15,35.2,8800.0,35.17,35.21,35.15,35.2,8800.0
2015-04-02 12:00:00,35.19,35.19,35.15,35.15,22000.0,35.19,35.19,35.15,35.15,22000.0
2015-04-02 12:05:00,35.15,35.15,35.1,35.12,11400.0,35.15,35.15,35.1,35.12,11400.0
2015-04-02 12:10:00,35.12,35.16,35.12,35.13,6200.0,35.12,35.16,35.12,35.13,6200.0
2015-04-02 12:15:00,35.12,35.15,35.12,35.13,5000.0,35.12,35.15,35.12,35.13,5000.0
2015-04-02 12:20:00,35.12,35.12,35.08,35.08,8200.0,35.12,35.12,35.08,35.08,8200.0
2015-04-02 12:25:00,35.09,35.1,35.04,35.05,9800.0,35.09,35.1,35.04,35.05,9800.0
2015-04-02 12:30:00,35.05,35.09,35.05,35.07,15600.0,35.05,35.09,35.05,35.07,15600.0
2015-04-02 12:35:00,35.06,35.08,35.04,35.07,14200.0,35.06,35.08,35.04,35.07,14200.0
2015-04-02 12:40:00,35.07,35.11,35.07,35.1,6200.0,35.07,35.11,35.07,35.1,6200.0
2015-04-02 12:45:00,35.13,35.13,35.09,35.1,6800.0,35.13,35.13,35.09,35.1,6800.0
2015-04-02 12:50:00,35.09,35.1,35.08,35.1,2800.0,35.09,35.1,35.08,35.1,2800.0
2015-04-02 12:55:00,35.12,35.14,35.1,35.1,4800.0,35.12,35.14,35.1,35.1,4800.0
2015-04-02 13:00:00,35.1,35.12,35.09,35.1,4000.0,35.1,35.12,35.09,35.1,4000.0
2015-04-02 13:05:00,35.12,35.17,35.11,35.15,9800.0,35.12,35.17,35.11,35.15,9800.0
2015-04-02 13:10:00,35.15,35.2,35.15,35.19,4600.0,35.15,35.2,35.15,35.19,4600.0
2015-04-02 13:15:00,35.2,35.21,35.18,35.21,8600.0,35.2,35.21,35.18,35.21,8600.0
2015-04-02 13:20:00,35.21,35.24,35.21,35.24,3800.0,35.21,35.24,35.21,35.24,3800.0
2015-04-02 13:25:00,35.23,35.24,35.23,35.24,3000.0,35.23,35.24,35.23,35.24,3000.0
2015-04-02 13:30:00,35.24,35.24,35.22,35.23,3600.0,35.24,35.24,35.22,35.23,3600.0
2015-04-02 13:35:00,35.23,35.25,35.22,35.24,7000.0,35.23,35.25,35.22,35.24,7000.0
2015-04-02 13:40:00,35.23,35.26,35.19,35.24,12000.0,35.23,35.26,35.19,35.24,12000.0
2015-04-02 13:45:00,35.23,35.25,35.23,35.24,6000.0,35.23,35.25,35.23,35.24,6000.0
2015-04-02 13:50:00,35.24,35.25,35.22,35.23,7600.0,35.24,35.25,35.22,35.23,7600.0
2015-04-02 13:55:00,35.21,35.23,35.18,35.22,6000.0,35.21,35.23,35.18,35.22,6000.0
2015-04-02 14:00:00,35.2,35.21,35.15,35.2,7800.0,35.2,35.21,35.15,35.2,7800.0
2015-04-02 14:05:00,35.21,35.25,35.2,35.25,4800.0,35.21,35.25,35.2,35.25,4800.0
2015-04-02 14:10:00,35.24,35.25,35.22,35.25,5000.0,35.24,35.25,35.22,35.25,5000.0
2015-04-02 14:15:00,35.25,35.3,35.25,35.29,26200.0,35.25,35.3,35.25,35.29,26200.0
2015-04-02 14:20:00,35.28,35.28,35.27,35.27,1200.0,35.28,35.28,35.27,35.27,1200.0
2015-04-02 14:25:00,35.26,35.26,35.23,35.24,5800.0,35.26,35.26,35.23,35.24,5800.0
2015-04-02 14:30:00,35.25,35.25,35.23,35.24,12200.0,35.25,35.25,35.23,35.24,12200.0
2015-04-02 14:35:00,35.23,35.25,35.22,35.22,5000.0,35.23,35.25,35.22,35.22,5000.0
2015-04-02 14:40:00,35.2,35.2,35.12,35.12,5400.0,35.2,35.2,35.12,35.12,5400.0
2015-04-02 14:45:00,35.1,35.16,35.08,35.14,17200.0,35.1,35.16,35.08,35.14,17200.0
2015-04-02 14:50:00,35.13,35.16,35.13,35.16,4400.0,35.13,35.16,35.13,35.16,4400.0
2015-04-02 14:55:00,35.14,35.14,35.09,35.1,10800.0,35.14,35.14,35.09,35.1,10800.0
2015-04-02 15:00:00,35.1,35.19,35.1,35.18,8800.0,35.1,35.19,35.1,35.18,8800.0
2015-04-02 15:05:00,35.18,35.19,35.17,35.17,6600.0,35.18,35.19,35.17,35.17,6600.0
2015-04-02 15:10:00,35.18,35.19,35.17,35.19,25000.0,35.18,35.19,35.17,35.19,25000.0
2015-04-02 15:15:00,35.19,35.19,35.15,35.16,12400.0,35.19,35.19,35.15,35.16,12400.0
2015-04-02 15:20:00,35.15,35.17,35.14,35.15,19000.0,35.15,35.17,35.14,35.15,19000.0
2015-04-02 15:25:00,35.15,35.16,35.1,35.16,16400.0,35.15,35.16,35.1,35.16,16400.0
2015-04-02 15:30:00,35.16,35.18,35.13,35.14,11000.0,35.16,35.18,35.13,35.14,11000.0
2015-04-02 15:35:00,35.14,35.18,35.14,35.17,18200.0,35.14,35.18,35.14,35.17,18200.0
2015-04-02 15:40:00,35.17,35.18,35.15,35.18,19200.0,35.17,35.18,35.15,35.18,19200.0
2015-04-02 15:45:00,35.19,35.24,35.18,35.22,59200.0,35.19,35.24,35.18,35.22,59200.0
2015-04-02 15:50:00,35.22,35.22,35.11,35.12,64400.0,35.22,35.22,35.11,35.12,64400.0
2015-04-02 15:55:00,35.13,35.22,35.12,35.18,96800.0,35.13,35.22,35.12,35.18,96800.0
2015-04-06 09:30:00,35.09,35.1,34.88,35.08,41800.0,35.09,35.1,34.88,35.08,41800.0
2015-04-06 09:35:00,35.12,35.26,35.1,35.23,28800.0,35.12,35.26,35.1,35.23,28800.0
2015-04-06 09:40:00,35.23,35.25,35.21,35.23,23000.0,35.23,35.25,35.21,35.23,23000.0
2015-04-06 09:45:00,35.24,35.27,35.2,35.21,32400.0,35.24,35.27,35.2,35.21,32400.0
2015-04-06 09:50:00,35.23,35.24,35.12,35.12,14000.0,35.23,35.24,35.12,35.12,14000.0
2015-04-06 09:55:00,35.13,35.19,35.13,35.18,22600.0,35.13,35.19,35.13,35.18,22600.0
2015-04-06 10:00:00,35.18,35.2,35.1,35.12,17600.0,35.18,35.2,35.1,35.12,17600.0
2015-04-06 10:05:00,35.12,35.19,35.01,35.04,67600.0,35.12,35.19,35.01,35.04,67600.0
2015-04-06 10:10:00,35.05,35.07,35.01,35.05,27200.0,35.05,35.07,35.01,35.05,27200.0
2015-04-06 10:15:00,35.05,35.12,35.05,35.09,44200.0,35.05,35.12,35.05,35.09,44200.0
2015-04-06 10:20:00,35.1,35.2,35.09,35.19,37200.0,35.1,35.2,35.09,35.19,37200.0
2015-04-06 10:25:00,35.17,35.2,35.1,35.18,32600.0,35.17,35.2,35.1,35.18,32600.0
2015-04-06 10:30:00,35.18,35.21,35.13,35.16,34000.0,35.18,35.21,35.13,35.16,34000.0
2015-04-06 10:35:00,35.16,35.2,35.1,35.13,17400.0,35.16,35.2,35.1,35.13,17400.0
2015-04-06 10:40:00,35.13,35.15,35.06,35.08,18200.0,35.13,35.15,35.06,35.08,18200.0
2015-04-06 10:45:00,35.09,35.13,35.06,35.09,19400.0,35.09,35.13,35.06,35.09,19400.0
2015-04-06 10:50:00,35.09,35.18,35.09,35.17,14800.0,35.09,35.18,35.09,35.17,14800.0
2015-04-06 10:55:00,35.18,35.2,35.14,35.14,15200.0,35.18,35.2,35.14,35.14,15200.0
2015-04-06 11:00:00,35.16,35.2,35.15,35.16,19200.0,35.16,35.2,35.15,35.16,19200.0
2015-04-06 11:05:00,35.15,35.17,35.13,35.14,32000.0,35.15,35.17,35.13,35.14,32000.0
2015-04-06 11:10:00,35.13,35.16,35.09,35.12,12200.0,35.13,35.16,35.09,35.12,12200.0
2015-04-06 11:15:00,35.14,35.15,35.12,35.15,16000.0,35.14,35.15,35.12,35.15,16000.0
2015-04-06 11:20:00,35.14,35.17,35.13,35.14,19200.0,35.14,35.17,35.13,35.14,19200.0
2015-04-06 11:25:00,35.14,35.16,35.1,35.13,12800.0,35.14,35.16,35.1,35.13,12800.0
2015-04-06 11:30:00,35.13,35.18,35.13,35.18,5800.0,35.13,35.18,35.13,35.18,5800.0
2015-04-06 11:35:00,35.17,35.19,35.15,35.17,13400.0,35.17,35.19,35.15,35.17,13400.0
2015-04-06 11:40:00,35.18,35.19,35.16,35.18,15800.0,35.18,35.19,35.16,35.18,15800.0
2015-04-06 11:45:00,35.18,35.19,35.15,35.17,9000.0,35.18,35.19,35.15,35.17,9000.0
2015-04-06 11:50:00,35.18,35.19,35.15,35.18,10200.0,35.18,35.19,35.15,35.18,10200.0
2015-04-06 11:55:00,35.19,35.2,35.14,35.18,15000.0,35.19,35.2,35.14,35.18,15000.0
2015-04-06 12:00:00,35.17,35.18,35.13,35.14,12800.0,35.17,35.18,35.13,35.14,12800.0
2015-04-06 12:05:00,35.13,35.18,35.13,35.18,9400.0,35.13,35.18,35.13,35.18,9400.0
2015-04-06 12:10:00,35.18,35.19,35.18,35.19,13400.0,35.18,35.19,35.18,35.19,13400.0
2015-04-06 12:15:00,35.19,35.21,35.18,35.2,15200.0,35.19,35.21,35.18,35.2,15200.0
2015-04-06 12:20:00,35.2,35.22,35.18,35.2,12200.0,35.2,35.22,35.18,35.2,12200.0
2015-04-06 12:25:00,35.21,35.21,35.18,35.21,12200.0,35.21,35.21,35.18,35.21,12200.0
2015-04-06 12:30:00,35.21,35.24,35.19,35.2,17200.0,35.21,35.24,35.19,35.2,17200.0
2015-04-06 12:35:00,35.2,35.3,35.2,35.3,24800.0,35.2,35.3,35.2,35.3,24800.0
2015-04-06 12:40:00,35.31,35.32,35.24,35.29,32000.0,35.31,35.32,35.24,35.29,32000.0
2015-04-06 12:45:00,35.28,35.28,35.24,35.26,21800.0,35.28,35.28,35.24,35.26,21800.0
2015-04-06 12:50:00,35.26,35.33,35.24,35.31,11600.0,35.26,35.33,35.24,35.31,11600.0
2015-04-06 12:55:00,35.31,35.31,35.28,35.28,13600.0,35.31,35.31,35.28,35.28,13600.0
2015-04-06 13:00:00,35.29,35.33,35.27,35.32,27400.0,35.29,35.33,35.27,35.32,27400.0
2015-04-06 13:05:00,35.32,35.35,35.32,35.32,19800.0,35.32,35.35,35.32,35.32,19800.0
2015-04-06 13:10:00,35.33,35.34,35.31,35.33,16200.0,35.33,35.34,35.31,35.33,16200.0
2015-04-06 13:15:00,35.34,35.34,35.31,35.33,18200.0,35.34,35.34,35.31,35.33,18200.0
2015-04-06 13:20:00,35.33,35.35,35.32,35.34,18400.0,35.33,35.35,35.32,35.34,18400.0
2015-04-06 13:25:00,35.33,35.34,35.32,35.33,11000.0,35.33,35.34,35.32,35.33,11000.0
2015-04-06 13:30:00,35.32,35.33,35.3,35.31,10200.0,35.32,35.33,35.3,35.31,10200.0
2015-04-06 13:35:00,35.31,35.33,35.3,35.33,23000.0,35.31,35.33,35.3,35.33,23000.0
2015-04-06 13:40:00,35.33,35.33,35.3,35.3,20800.0,35.33,35.33,35.3,35.3,20800.0
2015-04-06 13:45:00,35.3,35.33,35.29,35.33,22600.0,35.3,35.33,35.29,35.33,22600.0
2015-04-06 13:50:00,35.34,35.35,35.3,35.32,6600.0,35.34,35.35,35.3,35.32,6600.0
2015-04-06 13:55:00,35.33,35.38,35.33,35.38,8800.0,35.33,35.38,35.33,35.38,8800.0
2015-04-06 14:00:00,35.38,35.4,35.37,35.4,7400.0,35.38,35.4,35.37,35.4,7400.0
2015-04-06 14:05:00,35.39,35.4,35.38,35.4,11600.0,35.39,35.4,35.38,35.4,11600.0
2015-04-06 14:10:00,35.39,35.4,35.38,35.4,5400.0,35.39,35.4,35.38,35.4,5400.0
2015-04-06 14:15:00,35.41,35.41,35.39,35.4,19600.0,35.41,35.41,35.39,35.4,19600.0
2015-04-06 14:20:00,35.39,35.41,35.37,35.37,15800.0,35.39,35.41,35.37,35.37,15800.0
2015-04-06 14:25:00,35.38,35.42,35.38,35.41,20400.0,35.38,35.42,35.38,35.41,20400.0
2015-04-06 14:30:00,35.41,35.41,35.35,35.35,15800.0,35.41,35.41,35.35,35.35,15800.0
2015-04-06 14:35:00,35.36,35.36,35.31,35.33,16800.0,35.36,35.36,35.31,35.33,16800.0
2015-04-06 14:40:00,35.32,35.32,35.27,35.31,18400.0,35.32,35.32,35.27,35.31,18400.0
2015-04-06 14:45:00,35.31,35.37,35.3,35.37,12600.0,35.31,35.37,35.3,35.37,12600.0
2015-04-06 14:50:00,35.37,35.37,35.32,35.36,14600.0,35.37,35.37,35.32,35.36,14600.0
2015-04-06 14:55:00,35.35,35.41,35.35,35.39,16400.0,35.35,35.41,35.35,35.39,16400.0
2015-04-06 15:00:00,35.41,35.43,35.41,35.43,9400.0,35.41,35.43,35.41,35.43,9400.0
2015-04-06 15:05:00,35.44,35.44,35.37,35.38,12200.0,35.44,35.44,35.37,35.38,12200.0
2015-04-06 15:10:00,35.38,35.41,35.38,35.41,12800.0,35.38,35.41,35.38,35.41,12800.0
2015-04-06 15:15:00,35.42,35.44,35.42,35.43,15400.0,35.42,35.44,35.42,35.43,15400.0
2015-04-06 15:20:00,35.44,35.45,35.41,35.41,22800.0,35.44,35.45,35.41,35.41,22800.0
2015-04-06 15:25:00,35.41,35.43,35.35,35.38,29800.0,35.41,35.43,35.35,35.38,29800.0
2015-04-06 15:30:00,35.38,35.4,35.37,35.38,30600.0,35.38,35.4,35.37,35.38,30600.0
2015-04-06 15:35:00,35.38,35.38,35.31,35.32,41800.0,35.38,35.38,35.31,35.32,41800.0
2015-04-06 15:40:00,35.32,35.34,35.27,35.29,62200.0,35.32,35.34,35.27,35.29,62200.0
2015-04-06 15:45:00,35.29,35.34,35.27,35.29,51400.0,35.29,35.34,35.27,35.29,51400.0
2015-04-06 15:50:00,35.29,35.32,35.27,35.3,49800.0,35.29,35.32,35.27,35.3,49800.0
2015-04-06 15:55:00,35.3,35.35,35.28,35.31,192600.0,35.3,35.35,35.28,35.31,192600.0
2015-04-07 09:30:00,35.59,35.92,35.56,35.63,75600.0,35.59,35.92,35.56,35.63,75600.0
2015-04-07 09:35:00,35.59,35.87,35.59,35.79,23000.0,35.59,35.87,35.59,35.79,23000.0
2015-04-07 09:40:00,35.67,35.72,35.62,35.63,12600.0,35.67,35.72,35.62,35.63,12600.0
2015-04-07 09:45:00,35.59,35.59,35.45,35.52,26200.0,35.59,35.59,35.45,35.52,26200.0
2015-04-07 09:50:00,35.52,35.58,35.49,35.55,133400.0,35.52,35.58,35.49,35.55,133400.0
2015-04-07 09:55:00,35.54,35.55,35.43,35.46,18400.0,35.54,35.55,35.43,35.46,18400.0
2015-04-07 10:00:00,35.46,35.51,35.43,35.46,26400.0,35.46,35.51,35.43,35.46,26400.0
2015-04-07 10:05:00,35.46,35.5,35.42,35.42,16000.0,35.46,35.5,35.42,35.42,16000.0
2015-04-07 10:10:00,35.41,35.51,35.35,35.51,10000.0,35.41,35.51,35.35,35.51,10000.0
2015-04-07 10:15:00,35.5,35.5,35.44,35.47,43200.0,35.5,35.5,35.44,35.47,43200.0
2015-04-07 10:20:00,35.49,35.54,35.48,35.52,41400.0,35.49,35.54,35.48,35.52,41400.0
2015-04-07 10:25:00,35.51,35.55,35.46,35.55,23400.0,35.51,35.55,35.46,35.55,23400.0
2015-04-07 10:30:00,35.55,35.58,35.49,35.55,18800.0,35.55,35.58,35.49,35.55,18800.0
2015-04-07 10:35:00,35.52,35.55,35.5,35.51,7000.0,35.52,35.55,35.5,35.51,7000.0
2015-04-07 10:40:00,35.51,35.53,35.45,35.45,8400.0,35.51,35.53,35.45,35.45,8400.0
2015-04-07 10:45:00,35.48,35.56,35.45,35.47,14000.0,35.48,35.56,35.45,35.47,14000.0
2015-04-07 10:50:00,35.48,35.52,35.46,35.51,9400.0,35.48,35.52,35.46,35.51,9400.0
2015-04-07 10:55:00,35.51,35.51,35.41,35.45,8800.0,35.51,35.51,35.41,35.45,8800.0
2015-04-07 11:00:00,35.48,35.49,35.44,35.48,8200.0,35.48,35.49,35.44,35.48,8200.0
2015-04-07 11:05:00,35.49,35.49,35.41,35.46,12400.0,35.49,35.49,35.41,35.46,12400.0
2015-04-07 11:10:00,35.48,35.49,35.46,35.48,4000.0,35.48,35.49,35.46,35.48,4000.0
2015-04-07 11:15:00,35.48,35.48,35.42,35.42,6800.0,35.48,35.48,35.42,35.42,6800.0
2015-04-07 11:20:00,35.42,35.45,35.4,35.41,9400.0,35.42,35.45,35.4,35.41,9400.0
2015-04-07 11:25:00,35.43,35.45,35.38,35.38,4400.0,35.43,35.45,35.38,35.38,4400.0
2015-04-07 11:30:00,35.41,35.43,35.38,35.41,6200.0,35.41,35.43,35.38,35.41,6200.0
2015-04-07 11:35:00,35.42,35.44,35.41,35.44,6000.0,35.42,35.44,35.41,35.44,6000.0
2015-04-07 11:40:00,35.42,35.46,35.41,35.42,8600.0,35.42,35.46,35.41,35.42,8600.0
2015-04-07 11:45:00,35.42,35.42,35.38,35.39,2800.0,35.42,35.42,35.38,35.39,2800.0
2015-04-07 11:50:00,35.38,35.38,35.34,35.36,4000.0,35.38,35.38,35.34,35.36,4000.0
2015-04-07 11:55:00,35.35,35.35,35.32,35.34,12200.0,35.35,35.35,35.32,35.34,12200.0
2015-04-07 12:00:00,35.34,35.35,35.33,35.34,11600.0,35.34,35.35,35.33,35.34,11600.0
2015-04-07 12:05:00,35.34,35.35,35.31,35.32,13600.0,35.34,35.35,35.31,35.32,13600.0
2015-04-07 12:10:00,35.32,35.34,35.3,35.31,7800.0,35.32,35.34,35.3,35.31,7800.0
2015-04-07 12:15:00,35.31,35.31,35.27,35.29,9000.0,35.31,35.31,35.27,35.29,9000.0
2015-04-07 12:20:00,35.31,35.34,35.31,35.33,3400.0,35.31,35.34,35.31,35.33,3400.0
2015-04-07 12:25:00,35.33,35.35,35.32,35.33,4600.0,35.33,35.35,35.32,35.33,4600.0
2015-04-07 12:30:00,35.31,35.35,35.31,35.34,3000.0,35.31,35.35,35.31,35.34,3000.0
2015-04-07 12:35:00,35.34,35.35,35.32,35.33,18600.0,35.34,35.35,35.32,35.33,18600.0
2015-04-07 12:40:00,35.32,35.33,35.31,35.31,3200.0,35.32,35.33,35.31,35.31,3200.0
2015-04-07 12:45:00,35.31,35.34,35.31,35.33,6000.0,35.31,35.34,35.31,35.33,6000.0
2015-04-07 12:50:00,35.34,35.34,35.32,35.33,11000.0,35.34,35.34,35.32,35.33,11000.0
2015-04-07 12:55:00,35.31,35.33,35.31,35.32,2400.0,35.31,35.33,35.31,35.32,2400.0
2015-04-07 13:00:00,35.32,35.35,35.31,35.31,15800.0,35.32,35.35,35.31,35.31,15800.0
2015-04-07 13:05:00,35.32,35.34,35.31,35.31,14600.0,35.32,35.34,35.31,35.31,14600.0
2015-04-07 13:10:00,35.3,35.32,35.29,35.31,6600.0,35.3,35.32,35.29,35.31,6600.0
2015-04-07 13:15:00,35.32,35.34,35.3,35.3,12400.0,35.32,35.34,35.3,35.3,12400.0
2015-04-07 13:20:00,35.32,35.35,35.32,35.35,4400.0,35.32,35.35,35.32,35.35,4400.0
2015-04-07 13:25:00,35.35,35.37,35.32,35.35,5600.0,35.35,35.37,35.32,35.35,5600.0
2015-04-07 13:30:00,35.35,35.37,35.34,35.36,3600.0,35.35,35.37,35.34,35.36,3600.0
2015-04-07 13:35:00,35.37,35.39,35.36,35.36,8200.0,35.37,35.39,35.36,35.36,8200.0
2015-04-07 13:40:00,35.36,35.4,35.35,35.37,7000.0,35.36,35.4,35.35,35.37,7000.0
2015-04-07 13:45:00,35.37,35.38,35.35,35.35,12800.0,35.37,35.38,35.35,35.35,12800.0
2015-04-07 13:50:00,35.37,35.4,35.35,35.37,6000.0,35.37,35.4,35.35,35.37,6000.0
2015-04-07 13:55:00,35.38,35.4,35.38,35.39,5800.0,35.38,35.4,35.38,35.39,5800.0
2015-04-07 14:00:00,35.39,35.39,35.35,35.35,4200.0,35.39,35.39,35.35,35.35,4200.0
2015-04-07 14:05:00,35.35,35.38,35.35,35.38,5800.0,35.35,35.38,35.35,35.38,5800.0
2015-04-07 14:10:00,35.38,35.42,35.38,35.42,7400.0,35.38,35.42,35.38,35.42,7400.0
2015-04-07 14:15:00,35.42,35.42,35.39,35.41,10600.0,35.42,35.42,35.39,35.41,10600.0
2015-04-07 14:20:00,35.4,35.4,35.36,35.38,8400.0,35.4,35.4,35.36,35.38,8400.0
2015-04-07 14:25:00,35.38,35.41,35.38,35.41,9600.0,35.38,35.41,35.38,35.41,9600.0
2015-04-07 14:30:00,35.4,35.4,35.36,35.38,8000.0,35.4,35.4,35.36,35.38,8000.0
2015-04-07 14:35:00,35.37,35.38,35.35,35.36,10400.0,35.37,35.38,35.35,35.36,10400.0
2015-04-07 14:40:00,35.35,35.38,35.35,35.35,6800.0,35.35,35.38,35.35,35.35,6800.0
2015-04-07 14:45:00,35.35,35.38,35.33,35.38,46600.0,35.35,35.38,35.33,35.38,46600.0
2015-04-07 14:50:00,35.37,35.38,35.34,35.35,7200.0,35.37,35.38,35.34,35.35,7200.0
2015-04-07 14:55:00,35.35,35.35,35.32,35.35,8000.0,35.35,35.35,35.32,35.35,8000.0
2015-04-07 15:00:00,35.35,35.37,35.34,35.35,11800.0,35.35,35.37,35.34,35.35,11800.0
2015-04-07 15:05:00,35.35,35.35,35.33,35.35,14400.0,35.35,35.35,35.33,35.35,14400.0
2015-04-07 15:10:00,35.33,35.33,35.32,35.32,6800.0,35.33,35.33,35.32,35.32,6800.0
2015-04-07 15:15:00,35.31,35.33,35.29,35.33,19200.0,35.31,35.33,35.29,35.33,19200.0
2015-04-07 15:20:00,35.31,35.33,35.3,35.32,12400.0,35.31,35.33,35.3,35.32,12400.0
2015-04-07 15:25:00,35.31,35.33,35.3,35.3,8200.0,35.31,35.33,35.3,35.3,8200.0
2015-04-07 15:30:00,35.3,35.34,35.29,35.34,10200.0,35.3,35.34,35.29,35.34,10200.0
2015-04-07 15:35:00,35.33,35.35,35.31,35.33,10800.0,35.33,35.35,35.31,35.33,10800.0
2015-04-07 15:40:00,35.33,35.33,35.3,35.32,14000.0,35.33,35.33,35.3,35.32,14000.0
2015-04-07 15:45:00,35.34,35.35,35.32,35.32,17400.0,35.34,35.35,35.32,35.32,17400.0
2015-04-07 15:50:00,35.31,35.32,35.27,35.27,22400.0,35.31,35.32,35.27,35.27,22400.0
2015-04-07 15:55:00,35.29,35.3,35.24,35.25,60400.0,35.29,35.3,35.24,35.25,60400.0
2015-04-08 09:30:00,35.33,35.37,35.29,35.37,31800.0,35.33,35.37,35.29,35.37,31800.0
2015-04-08 09:35:00,35.39,35.52,35.39,35.52,3800.0,35.39,35.52,35.39,35.52,3800.0
2015-04-08 09:40:00,35.53,35.57,35.47,35.57,37800.0,35.53,35.57,35.47,35.57,37800.0
2015-04-08 09:45:00,35.58,35.62,35.57,35.62,5800.0,35.58,35.62,35.57,35.62,5800.0
2015-04-08 09:50:00,35.62,35.63,35.49,35.51,10800.0,35.62,35.63,35.49,35.51,10800.0
2015-04-08 09:55:00,35.53,35.54,35.49,35.52,5000.0,35.53,35.54,35.49,35.52,5000.0
2015-04-08 10:00:00,35.52,35.52,35.47,35.47,12200.0,35.52,35.52,35.47,35.47,12200.0
2015-04-08 10:05:00,35.46,35.52,35.44,35.49,9000.0,35.46,35.52,35.44,35.49,9000.0
2015-04-08 10:10:00,35.48,35.51,35.47,35.49,3600.0,35.48,35.51,35.47,35.49,3600.0
2015-04-08 10:15:00,35.46,35.47,35.43,35.45,8400.0,35.46,35.47,35.43,35.45,8400.0
2015-04-08 10:20:00,35.45,35.45,35.36,35.38,19000.0,35.45,35.45,35.36,35.38,19000.0
2015-04-08 10:25:00,35.4,35.47,35.38,35.47,8800.0,35.4,35.47,35.38,35.47,8800.0
2015-04-08 10:30:00,35.48,35.5,35.45,35.48,8000.0,35.48,35.5,35.45,35.48,8000.0
2015-04-08 10:35:00,35.47,35.48,35.44,35.47,5200.0,35.47,35.48,35.44,35.47,5200.0
2015-04-08 10:40:00,35.45,35.45,35.35,35.39,7400.0,35.45,35.45,35.35,35.39,7400.0
2015-04-08 10:45:00,35.39,35.46,35.37,35.43,8800.0,35.39,35.46,35.37,35.43,8800.0
2015-04-08 10:50:00,35.44,35.48,35.38,35.44,23400.0,35.44,35.48,35.38,35.44,23400.0
2015-04-08 10:55:00,35.44,35.47,35.38,35.42,16600.0,35.44,35.47,35.38,35.42,16600.0
2015-04-08 11:00:00,35.41,35.44,35.37,35.44,7600.0,35.41,35.44,35.37,35.44,7600.0
2015-04-08 11:05:00,35.44,35.5,35.44,35.5,14800.0,35.44,35.5,35.44,35.5,14800.0
2015-04-08 11:10:00,35.5,35.52,35.44,35.46,20400.0,35.5,35.52,35.44,35.46,20400.0
2015-04-08 11:15:00,35.46,35.46,35.44,35.45,24600.0,35.46,35.46,35.44,35.45,24600.0
2015-04-08 11:20:00,35.46,35.5,35.44,35.5,6400.0,35.46,35.5,35.44,35.5,6400.0
2015-04-08 11:25:00,35.5,35.56,35.49,35.56,24400.0,35.5,35.56,35.49,35.56,24400.0
2015-04-08 11:30:00,35.56,35.6,35.49,35.52,17400.0,35.56,35.6,35.49,35.52,17400.0
2015-04-08 11:35:00,35.51,35.57,35.51,35.57,25600.0,35.51,35.57,35.51,35.57,25600.0
2015-04-08 11:40:00,35.58,35.65,35.57,35.65,27600.0,35.58,35.65,35.57,35.65,27600.0
2015-04-08 11:45:00,35.65,35.73,35.63,35.7,22200.0,35.65,35.73,35.63,35.7,22200.0
2015-04-08 11:50:00,35.72,35.72,35.65,35.7,18000.0,35.72,35.72,35.65,35.7,18000.0
2015-04-08 11:55:00,35.7,35.74,35.7,35.74,30800.0,35.7,35.74,35.7,35.74,30800.0
2015-04-08 12:00:00,35.74,35.74,35.68,35.7,15400.0,35.74,35.74,35.68,35.7,15400.0
2015-04-08 12:05:00,35.69,35.69,35.63,35.63,5200.0,35.69,35.69,35.63,35.63,5200.0
2015-04-08 12:10:00,35.63,35.71,35.62,35.65,32400.0,35.63,35.71,35.62,35.65,32400.0
2015-04-08 12:15:00,35.66,35.69,35.63,35.65,14400.0,35.66,35.69,35.63,35.65,14400.0
2015-04-08 12:20:00,35.66,35.67,35.63,35.63,12000.0,35.66,35.67,35.63,35.63,12000.0
2015-04-08 12:25:00,35.62,35.65,35.61,35.64,6600.0,35.62,35.65,35.61,35.64,6600.0
2015-04-08 12:30:00,35.63,35.65,35.6,35.63,23800.0,35.63,35.65,35.6,35.63,23800.0
2015-04-08 12:35:00,35.63,35.63,35.6,35.6,18400.0,35.63,35.63,35.6,35.6,18400.0
2015-04-08 12:40:00,35.6,35.62,35.58,35.6,7000.0,35.6,35.62,35.58,35.6,7000.0
2015-04-08 12:45:00,35.6,35.62,35.6,35.61,3200.0,35.6,35.62,35.6,35.61,3200.0
2015-04-08 12:50:00,35.62,35.63,35.58,35.59,5400.0,35.62,35.63,35.58,35.59,5400.0
2015-04-08 12:55:00,35.59,35.62,35.57,35.62,5000.0,35.59,35.62,35.57,35.62,5000.0
2015-04-08 13:00:00,35.6,35.6,35.55,35.56,8200.0,35.6,35.6,35.55,35.56,8200.0
2015-04-08 13:05:00,35.55,35.59,35.55,35.57,6800.0,35.55,35.59,35.55,35.57,6800.0
2015-04-08 13:10:00,35.57,35.57,35.52,35.54,5000.0,35.57,35.57,35.52,35.54,5000.0
2015-04-08 13:15:00,35.52,35.57,35.51,35.57,9800.0,35.52,35.57,35.51,35.57,9800.0
2015-04-08 13:20:00,35.57,35.59,35.56,35.58,4000.0,35.57,35.59,35.56,35.58,4000.0
2015-04-08 13:25:00,35.59,35.65,35.58,35.65,16000.0,35.59,35.65,35.58,35.65,16000.0
2015-04-08 13:30:00,35.63,35.66,35.63,35.66,10000.0,35.63,35.66,35.63,35.66,10000.0
2015-04-08 13:35:00,35.66,35.67,35.63,35.66,8200.0,35.66,35.67,35.63,35.66,8200.0
2015-04-08 13:40:00,35.63,35.65,35.55,35.57,9000.0,35.63,35.65,35.55,35.57,9000.0
2015-04-08 13:45:00,35.57,35.6,35.56,35.6,8800.0,35.57,35.6,35.56,35.6,8800.0
2015-04-08 13:50:00,35.6,35.66,35.6,35.66,8200.0,35.6,35.66,35.6,35.66,8200.0
2015-04-08 13:55:00,35.66,35.68,35.63,35.65,6200.0,35.66,35.68,35.63,35.65,6200.0
2015-04-08 14:00:00,35.64,35.65,35.58,35.59,8800.0,35.64,35.65,35.58,35.59,8800.0
2015-04-08 14:05:00,35.59,35.62,35.5,35.5,10200.0,35.59,35.62,35.5,35.5,10200.0
2015-04-08 14:10:00,35.5,35.62,35.47,35.59,26200.0,35.5,35.62,35.47,35.59,26200.0
2015-04-08 14:15:00,35.6,35.68,35.57,35.63,9000.0,35.6,35.68,35.57,35.63,9000.0
2015-04-08 14:20:00,35.65,35.69,35.63,35.69,8800.0,35.65,35.69,35.63,35.69,8800.0
2015-04-08 14:25:00,35.68,35.68,35.61,35.61,4400.0,35.68,35.68,35.61,35.61,4400.0
2015-04-08 14:30:00,35.63,35.63,35.6,35.63,10200.0,35.63,35.63,35.6,35.63,10200.0
2015-04-08 14:35:00,35.63,35.65,35.6,35.65,7800.0,35.63,35.65,35.6,35.65,7800.0
2015-04-08 14:40:00,35.64,35.64,35.58,35.6,7800.0,35.64,35.64,35.58,35.6,7800.0
2015-04-08 14:45:00,35.6,35.67,35.6,35.66,31000.0,35.6,35.67,35.6,35.66,31000.0
2015-04-08 14:50:00,35.67,35.67,35.59,35.6,21600.0,35.67,35.67,35.59,35.6,21600.0
2015-04-08 14:55:00,35.58,35.63,35.57,35.63,7200.0,35.58,35.63,35.57,35.63,7200.0
2015-04-08 15:00:00,35.62,35.65,35.62,35.62,8600.0,35.62,35.65,35.62,35.62,8600.0
2015-04-08 15:05:00,35.61,35.62,35.59,35.6,13400.0,35.61,35.62,35.59,35.6,13400.0
2015-04-08 15:10:00,35.59,35.6,35.54,35.55,14600.0,35.59,35.6,35.54,35.55,14600.0
2015-04-08 15:15:00,35.55,35.55,35.51,35.54,13600.0,35.55,35.55,35.51,35.54,13600.0
2015-04-08 15:20:00,35.55,35.55,35.52,35.53,7600.0,35.55,35.55,35.52,35.53,7600.0
2015-04-08 15:25:00,35.54,35.59,35.54,35.57,12200.0,35.54,35.59,35.54,35.57,12200.0
2015-04-08 15:30:00,35.56,35.58,35.53,35.56,26600.0,35.56,35.58,35.53,35.56,26600.0
2015-04-08 15:35:00,35.56,35.6,35.55,35.6,13200.0,35.56,35.6,35.55,35.6,13200.0
2015-04-08 15:40:00,35.6,35.63,35.6,35.6,17200.0,35.6,35.63,35.6,35.6,17200.0
2015-04-08 15:45:00,35.6,35.66,35.59,35.6,37000.0,35.6,35.66,35.59,35.6,37000.0
2015-04-08 15:50:00,35.6,35.63,35.6,35.62,29800.0,35.6,35.63,35.6,35.62,29800.0
2015-04-08 15:55:00,35.63,35.66,35.61,35.66,82200.0,35.63,35.66,35.61,35.66,82200.0
2015-04-09 09:30:00,35.63,35.88,35.63,35.77,29800.0,35.63,35.88,35.63,35.77,29800.0
2015-04-09 09:35:00,35.77,35.87,35.7,35.76,16200.0,35.77,35.87,35.7,35.76,16200.0
2015-04-09 09:40:00,35.75,35.76,35.65,35.72,10200.0,35.75,35.76,35.65,35.72,10200.0
2015-04-09 09:45:00,35.67,35.76,35.66,35.69,5800.0,35.67,35.76,35.66,35.69,5800.0
2015-04-09 09:50:00,35.65,35.68,35.48,35.48,9800.0,35.65,35.68,35.48,35.48,9800.0
2015-04-09 09:55:00,35.52,35.67,35.5,35.67,4600.0,35.52,35.67,35.5,35.67,4600.0
2015-04-09 10:00:00,35.63,35.67,35.6,35.63,11200.0,35.63,35.67,35.6,35.63,11200.0
2015-04-09 10:05:00,35.6,35.63,35.49,35.53,9600.0,35.6,35.63,35.49,35.53,9600.0
2015-04-09 10:10:00,35.53,35.55,35.42,35.55,15600.0,35.53,35.55,35.42,35.55,15600.0
2015-04-09 10:15:00,35.52,35.63,35.51,35.52,9200.0,35.52,35.63,35.51,35.52,9200.0
2015-04-09 10:20:00,35.55,35.63,35.55,35.63,11200.0,35.55,35.63,35.55,35.63,11200.0
2015-04-09 10:25:00,35.6,35.6,35.55,35.55,16000.0,35.6,35.6,35.55,35.55,16000.0
2015-04-09 10:30:00,35.55,35.61,35.55,35.58,14400.0,35.55,35.61,35.55,35.58,14400.0
2015-04-09 10:35:00,35.57,35.63,35.57,35.6,7400.0,35.57,35.63,35.57,35.6,7400.0
2015-04-09 10:40:00,35.62,35.62,35.55,35.57,4400.0,35.62,35.62,35.55,35.57,4400.0
2015-04-09 10:45:00,35.57,35.57,35.52,35.56,4000.0,35.57,35.57,35.52,35.56,4000.0
2015-04-09 10:50:00,35.56,35.56,35.48,35.48,5800.0,35.56,35.56,35.48,35.48,5800.0
2015-04-09 10:55:00,35.47,35.51,35.44,35.51,3800.0,35.47,35.51,35.44,35.51,3800.0
2015-04-09 11:00:00,35.5,35.5,35.44,35.45,6600.0,35.5,35.5,35.44,35.45,6600.0
2015-04-09 11:05:00,35.47,35.48,35.44,35.47,5000.0,35.47,35.48,35.44,35.47,5000.0
2015-04-09 11:10:00,35.44,35.46,35.38,35.38,18400.0,35.44,35.46,35.38,35.38,18400.0
2015-04-09 11:15:00,35.42,35.43,35.39,35.41,3600.0,35.42,35.43,35.39,35.41,3600.0
2015-04-09 11:20:00,35.4,35.4,35.28,35.34,25400.0,35.4,35.4,35.28,35.34,25400.0
2015-04-09 11:25:00,35.31,35.34,35.27,35.32,38600.0,35.31,35.34,35.27,35.32,38600.0
2015-04-09 11:30:00,35.35,35.42,35.28,35.29,41600.0,35.35,35.42,35.28,35.29,41600.0
2015-04-09 11:35:00,35.27,35.32,35.26,35.27,11400.0,35.27,35.32,35.26,35.27,11400.0
2015-04-09 11:40:00,35.28,35.28,35.26,35.26,16000.0,35.28,35.28,35.26,35.26,16000.0
2015-04-09 11:45:00,35.25,35.25,35.21,35.23,11800.0,35.25,35.25,35.21,35.23,11800.0
2015-04-09 11:50:00,35.22,35.22,35.17,35.17,7400.0,35.22,35.22,35.17,35.17,7400.0
2015-04-09 11:55:00,35.18,35.21,35.17,35.21,10200.0,35.18,35.21,35.17,35.21,10200.0
2015-04-09 12:00:00,35.21,35.23,35.21,35.23,4400.0,35.21,35.23,35.21,35.23,4400.0
2015-04-09 12:05:00,35.23,35.25,35.23,35.24,11200.0,35.23,35.25,35.23,35.24,11200.0
2015-04-09 12:10:00,35.23,35.24,35.21,35.23,13200.0,35.23,35.24,35.21,35.23,13200.0
2015-04-09 12:15:00,35.22,35.25,35.22,35.23,13000.0,35.22,35.25,35.22,35.23,13000.0
2015-04-09 12:20:00,35.23,35.24,35.21,35.24,13000.0,35.23,35.24,35.21,35.24,13000.0
2015-04-09 12:25:00,35.24,35.24,35.23,35.24,13600.0,35.24,35.24,35.23,35.24,13600.0
2015-04-09 12:30:00,35.25,35.27,35.24,35.27,23400.0,35.25,35.27,35.24,35.27,23400.0
2015-04-09 12:35:00,35.26,35.27,35.25,35.27,10000.0,35.26,35.27,35.25,35.27,10000.0
2015-04-09 12:40:00,35.29,35.31,35.29,35.3,6800.0,35.29,35.31,35.29,35.3,6800.0
2015-04-09 12:45:00,35.3,35.31,35.29,35.29,7000.0,35.3,35.31,35.29,35.29,7000.0
2015-04-09 12:50:00,35.29,35.31,35.29,35.31,9400.0,35.29,35.31,35.29,35.31,9400.0
2015-04-09 12:55:00,35.31,35.33,35.3,35.32,9200.0,35.31,35.33,35.3,35.32,9200.0
2015-04-09 13:00:00,35.34,35.35,35.28,35.28,6200.0,35.34,35.35,35.28,35.28,6200.0
2015-04-09 13:05:00,35.27,35.31,35.27,35.31,4200.0,35.27,35.31,35.27,35.31,4200.0
2015-04-09 13:10:00,35.31,35.33,35.3,35.32,5600.0,35.31,35.33,35.3,35.32,5600.0
2015-04-09 13:15:00,35.32,35.33,35.28,35.28,9400.0,35.32,35.33,35.28,35.28,9400.0
2015-04-09 13:20:00,35.29,35.29,35.27,35.29,4600.0,35.29,35.29,35.27,35.29,4600.0
2015-04-09 13:25:00,35.29,35.3,35.27,35.27,1600.0,35.29,35.3,35.27,35.27,1600.0
2015-04-09 13:30:00,35.27,35.27,35.23,35.26,11800.0,35.27,35.27,35.23,35.26,11800.0
2015-04-09 13:35:00,35.24,35.25,35.23,35.23,6400.0,35.24,35.25,35.23,35.23,6400.0
2015-04-09 13:40:00,35.23,35.24,35.22,35.23,5200.0,35.23,35.24,35.22,35.23,5200.0
2015-04-09 13:45:00,35.24,35.27,35.24,35.27,5600.0,35.24,35.27,35.24,35.27,5600.0
2015-04-09 13:50:00,35.27,35.27,35.25,35.27,4200.0,35.27,35.27,35.25,35.27,4200.0
2015-04-09 13:55:00,35.26,35.27,35.22,35.23,6000.0,35.26,35.27,35.22,35.23,6000.0
2015-04-09 14:00:00,35.24,35.24,35.21,35.24,10000.0,35.24,35.24,35.21,35.24,10000.0
2015-04-09 14:05:00,35.24,35.24,35.22,35.22,3000.0,35.24,35.24,35.22,35.22,3000.0
2015-04-09 14:10:00,35.21,35.23,35.19,35.2,6200.0,35.21,35.23,35.19,35.2,6200.0
2015-04-09 14:15:00,35.21,35.21,35.19,35.2,1800.0,35.21,35.21,35.19,35.2,1800.0
2015-04-09 14:20:00,35.2,35.2,35.17,35.17,6000.0,35.2,35.2,35.17,35.17,6000.0
2015-04-09 14:25:00,35.2,35.2,35.18,35.2,12000.0,35.2,35.2,35.18,35.2,12000.0
2015-04-09 14:30:00,35.19,35.2,35.19,35.2,2000.0,35.19,35.2,35.19,35.2,2000.0
2015-04-09 14:35:00,35.19,35.21,35.19,35.2,11400.0,35.19,35.21,35.19,35.2,11400.0
2015-04-09 14:40:00,35.2,35.21,35.2,35.2,14600.0,35.2,35.21,35.2,35.2,14600.0
2015-04-09 14:45:00,35.2,35.21,35.19,35.2,8400.0,35.2,35.21,35.19,35.2,8400.0
2015-04-09 14:50:00,35.19,35.19,35.17,35.18,6600.0,35.19,35.19,35.17,35.18,6600.0
2015-04-09 14:55:00,35.18,35.2,35.18,35.19,13800.0,35.18,35.2,35.18,35.19,13800.0
2015-04-09 15:00:00,35.2,35.23,35.2,35.21,19800.0,35.2,35.23,35.2,35.21,19800.0
2015-04-09 15:05:00,35.2,35.22,35.2,35.22,12200.0,35.2,35.22,35.2,35.22,12200.0
2015-04-09 15:10:00,35.22,35.26,35.21,35.26,20000.0,35.22,35.26,35.21,35.26,20000.0
2015-04-09 15:15:00,35.25,35.3,35.25,35.29,13200.0,35.25,35.3,35.25,35.29,13200.0
2015-04-09 15:20:00,35.29,35.31,35.29,35.31,9400.0,35.29,35.31,35.29,35.31,9400.0
2015-04-09 15:25:00,35.31,35.31,35.26,35.26,73000.0,35.31,35.31,35.26,35.26,73000.0
2015-04-09 15:30:00,35.26,35.26,35.24,35.25,11400.0,35.26,35.26,35.24,35.25,11400.0
2015-04-09 15:35:00,35.25,35.26,35.24,35.24,19800.0,35.25,35.26,35.24,35.24,19800.0
2015-04-09 15:40:00,35.25,35.26,35.23,35.24,21200.0,35.25,35.26,35.23,35.24,21200.0
2015-04-09 15:45:00,35.24,35.27,35.23,35.24,40600.0,35.24,35.27,35.23,35.24,40600.0
2015-04-09 15:50:00,35.24,35.27,35.24,35.27,31800.0,35.24,35.27,35.24,35.27,31800.0
2015-04-09 15:55:00,35.27,35.32,35.27,35.31,62800.0,35.27,35.32,35.27,35.31,62800.0
2015-04-10 09:30:00,35.38,35.5,35.38,35.47,19600.0,35.38,35.5,35.38,35.47,19600.0
2015-04-10 09:35:00,35.51,35.53,35.38,35.38,5800.0,35.51,35.53,35.38,35.38,5800.0
2015-04-10 09:40:00,35.39,35.41,35.26,35.26,16800.0,35.39,35.41,35.26,35.26,16800.0
2015-04-10 09:45:00,35.28,35.36,35.28,35.36,4400.0,35.28,35.36,35.28,35.36,4400.0
2015-04-10 09:50:00,35.38,35.39,35.32,35.32,4800.0,35.38,35.39,35.32,35.32,4800.0
2015-04-10 09:55:00,35.35,35.37,35.3,35.3,13000.0,35.35,35.37,35.3,35.3,13000.0
2015-04-10 10:00:00,35.33,35.33,35.3,35.3,8000.0,35.33,35.33,35.3,35.3,8000.0
2015-04-10 10:05:00,35.3,35.31,35.27,35.29,6800.0,35.3,35.31,35.27,35.29,6800.0
2015-04-10 10:10:00,35.29,35.29,35.24,35.27,17200.0,35.29,35.29,35.24,35.27,17200.0
2015-04-10 10:15:00,35.26,35.26,35.2,35.21,41400.0,35.26,35.26,35.2,35.21,41400.0
2015-04-10 10:20:00,35.2,35.21,35.14,35.16,30000.0,35.2,35.21,35.14,35.16,30000.0
2015-04-10 10:25:00,35.16,35.17,35.12,35.14,32600.0,35.16,35.17,35.12,35.14,32600.0
2015-04-10 10:30:00,35.15,35.15,35.1,35.1,19600.0,35.15,35.15,35.1,35.1,19600.0
2015-04-10 10:35:00,35.12,35.13,35.07,35.12,38400.0,35.12,35.13,35.07,35.12,38400.0
2015-04-10 10:40:00,35.13,35.18,35.12,35.16,16200.0,35.13,35.18,35.12,35.16,16200.0
2015-04-10 10:45:00,35.16,35.17,35.13,35.13,16600.0,35.16,35.17,35.13,35.13,16600.0
2015-04-10 10:50:00,35.13,35.15,35.12,35.14,21800.0,35.13,35.15,35.12,35.14,21800.0
2015-04-10 10:55:00,35.15,35.17,35.13,35.17,7600.0,35.15,35.17,35.13,35.17,7600.0
2015-04-10 11:00:00,35.18,35.19,35.15,35.16,20600.0,35.18,35.19,35.15,35.16,20600.0
2015-04-10 11:05:00,35.17,35.17,35.11,35.12,18400.0,35.17,35.17,35.11,35.12,18400.0
2015-04-10 11:10:00,35.13,35.13,35.1,35.11,8800.0,35.13,35.13,35.1,35.11,8800.0
2015-04-10 11:15:00,35.1,35.11,35.08,35.08,8200.0,35.1,35.11,35.08,35.08,8200.0
2015-04-10 11:20:00,35.08,35.08,35.02,35.05,37800.0,35.08,35.08,35.02,35.05,37800.0
2015-04-10 11:25:00,35.05,35.05,34.99,35.0,34000.0,35.05,35.05,34.99,35.0,34000.0
2015-04-10 11:30:00,34.99,35.01,34.98,34.99,26000.0,34.99,35.01,34.98,34.99,26000.0
2015-04-10 11:35:00,34.99,34.99,34.98,34.99,17200.0,34.99,34.99,34.98,34.99,17200.0
2015-04-10 11:40:00,34.99,35.0,34.99,34.99,15200.0,34.99,35.0,34.99,34.99,15200.0
2015-04-10 11:45:00,34.99,35.0,34.97,34.99,18000.0,34.99,35.0,34.97,34.99,18000.0
2015-04-10 11:50:00,34.98,34.99,34.97,34.99,21000.0,34.98,34.99,34.97,34.99,21000.0
2015-04-10 11:55:00,34.99,34.99,34.97,34.98,16800.0,34.99,34.99,34.97,34.98,16800.0
2015-04-10 12:00:00,34.98,34.99,34.97,34.98,11600.0,34.98,34.99,34.97,34.98,11600.0
2015-04-10 12:05:00,34.98,35.0,34.96,35.0,21600.0,34.98,35.0,34.96,35.0,21600.0
2015-04-10 12:10:00,34.99,34.99,34.98,34.99,6800.0,34.99,34.99,34.98,34.99,6800.0
2015-04-10 12:15:00,34.99,34.99,34.96,34.99,14400.0,34.99,34.99,34.96,34.99,14400.0
2015-04-10 12:20:00,34.99,35.0,34.99,35.0,12400.0,34.99,35.0,34.99,35.0,12400.0
2015-04-10 12:25:00,34.99,35.0,34.98,34.99,12200.0,34.99,35.0,34.98,34.99,12200.0
2015-04-10 12:30:00,34.99,34.99,34.97,34.99,9200.0,34.99,34.99,34.97,34.99,9200.0
2015-04-10 12:35:00,34.99,35.0,34.98,34.99,13000.0,34.99,35.0,34.98,34.99,13000.0
2015-04-10 12:40:00,34.99,34.99,34.97,34.99,10400.0,34.99,34.99,34.97,34.99,10400.0
2015-04-10 12:45:00,34.99,34.99,34.96,34.97,8000.0,34.99,34.99,34.96,34.97,8000.0
2015-04-10 12:50:00,34.97,34.97,34.96,34.97,9600.0,34.97,34.97,34.96,34.97,9600.0
2015-04-10 12:55:00,34.96,34.99,34.96,34.97,25200.0,34.96,34.99,34.96,34.97,25200.0
2015-04-10 13:00:00,34.97,34.97,34.95,34.96,10600.0,34.97,34.97,34.95,34.96,10600.0
2015-04-10 13:05:00,34.96,34.97,34.95,34.96,14200.0,34.96,34.97,34.95,34.96,14200.0
2015-04-10 13:10:00,34.96,34.97,34.95,34.96,9200.0,34.96,34.97,34.95,34.96,9200.0
2015-04-10 13:15:00,34.95,34.98,34.95,34.98,7000.0,34.95,34.98,34.95,34.98,7000.0
2015-04-10 13:20:00,34.97,34.97,34.95,34.96,8200.0,34.97,34.97,34.95,34.96,8200.0
2015-04-10 13:25:00,34.96,34.97,34.95,34.95,14400.0,34.96,34.97,34.95,34.95,14400.0
2015-04-10 13:30:00,34.95,34.96,34.95,34.96,6000.0,34.95,34.96,34.95,34.96,6000.0
2015-04-10 13:35:00,34.96,34.98,34.96,34.98,8000.0,34.96,34.98,34.96,34.98,8000.0
2015-04-10 13:40:00,34.98,34.98,34.98,34.98,6000.0,34.98,34.98,34.98,34.98,6000.0
2015-04-10 13:45:00,34.98,34.99,34.97,34.97,11200.0,34.98,34.99,34.97,34.97,11200.0
2015-04-10 13:50:00,34.97,34.97,34.95,34.96,9800.0,34.97,34.97,34.95,34.96,9800.0
2015-04-10 13:55:00,34.97,34.98,34.96,34.98,4400.0,34.97,34.98,34.96,34.98,4400.0
2015-04-10 14:00:00,34.98,34.99,34.98,34.99,13000.0,34.98,34.99,34.98,34.99,13000.0
2015-04-10 14:05:00,34.99,35.0,34.97,34.97,20000.0,34.99,35.0,34.97,34.97,20000.0
2015-04-10 14:10:00,34.98,34.99,34.97,34.98,10000.0,34.98,34.99,34.97,34.98,10000.0
2015-04-10 14:15:00,34.97,34.98,34.97,34.97,10600.0,34.97,34.98,34.97,34.97,10600.0
2015-04-10 14:20:00,34.97,34.97,34.92,34.95,31600.0,34.97,34.97,34.92,34.95,31600.0
2015-04-10 14:25:00,34.95,34.96,34.91,34.92,16600.0,34.95,34.96,34.91,34.92,16600.0
2015-04-10 14:30:00,34.92,34.92,34.88,34.89,25000.0,34.92,34.92,34.88,34.89,25000.0
2015-04-10 14:35:00,34.89,34.9,34.88,34.88,12800.0,34.89,34.9,34.88,34.88,12800.0
2015-04-10 14:40:00,34.9,34.93,34.9,34.93,8800.0,34.9,34.93,34.9,34.93,8800.0
2015-04-10 14:45:00,34.93,34.95,34.93,34.95,14000.0,34.93,34.95,34.93,34.95,14000.0
2015-04-10 14:50:00,34.94,34.95,34.93,34.93,7600.0,34.94,34.95,34.93,34.93,7600.0
2015-04-10 14:55:00,34.93,34.93,34.89,34.9,10800.0,34.93,34.93,34.89,34.9,10800.0
2015-04-10 15:00:00,34.89,34.92,34.89,34.91,14400.0,34.89,34.92,34.89,34.91,14400.0
2015-04-10 15:05:00,34.91,34.92,34.9,34.91,13800.0,34.91,34.92,34.9,34.91,13800.0
2015-04-10 15:10:00,34.9,34.97,34.89,34.97,27200.0,34.9,34.97,34.89,34.97,27200.0
2015-04-10 15:15:00,34.98,34.98,34.96,34.96,20600.0,34.98,34.98,34.96,34.96,20600.0
2015-04-10 15:20:00,34.97,34.98,34.96,34.98,15800.0,34.97,34.98,34.96,34.98,15800.0
2015-04-10 15:25:00,34.98,34.98,34.96,34.98,14000.0,34.98,34.98,34.96,34.98,14000.0
2015-04-10 15:30:00,34.98,34.99,34.96,34.99,20800.0,34.98,34.99,34.96,34.99,20800.0
2015-04-10 15:35:00,34.99,35.0,34.99,34.99,13600.0,34.99,35.0,34.99,34.99,13600.0
2015-04-10 15:40:00,34.99,35.0,34.98,34.99,26400.0,34.99,35.0,34.98,34.99,26400.0
2015-04-10 15:45:00,34.99,35.02,34.99,35.0,50600.0,34.99,35.02,34.99,35.0,50600.0
2015-04-10 15:50:00,35.01,35.02,34.99,35.01,46200.0,35.01,35.02,34.99,35.01,46200.0
2015-04-10 15:55:00,35.02,35.1,35.01,35.09,97800.0,35.02,35.1,35.01,35.09,97800.0
2015-04-13 09:30:00,35.1,35.52,35.1,35.52,41200.0,35.1,35.52,35.1,35.52,41200.0
2015-04-13 09:35:00,35.57,35.7,35.57,35.59,19800.0,35.57,35.7,35.57,35.59,19800.0
2015-04-13 09:40:00,35.6,35.6,35.55,35.58,9800.0,35.6,35.6,35.55,35.58,9800.0
2015-04-13 09:45:00,35.59,35.63,35.48,35.48,16200.0,35.59,35.63,35.48,35.48,16200.0
2015-04-13 09:50:00,35.52,35.52,35.38,35.41,19000.0,35.52,35.52,35.38,35.41,19000.0
2015-04-13 09:55:00,35.39,35.45,35.39,35.43,14200.0,35.39,35.45,35.39,35.43,14200.0
2015-04-13 10:00:00,35.44,35.49,35.43,35.47,11600.0,35.44,35.49,35.43,35.47,11600.0
2015-04-13 10:05:00,35.46,35.52,35.45,35.48,32400.0,35.46,35.52,35.45,35.48,32400.0
2015-04-13 10:10:00,35.47,35.55,35.47,35.51,28400.0,35.47,35.55,35.47,35.51,28400.0
2015-04-13 10:15:00,35.49,35.51,35.48,35.49,13400.0,35.49,35.51,35.48,35.49,13400.0
2015-04-13 10:20:00,35.5,35.51,35.44,35.45,47400.0,35.5,35.51,35.44,35.45,47400.0
2015-04-13 10:25:00,35.45,35.52,35.45,35.47,25600.0,35.45,35.52,35.45,35.47,25600.0
2015-04-13 10:30:00,35.49,35.55,35.45,35.51,24200.0,35.49,35.55,35.45,35.51,24200.0
2015-04-13 10:35:00,35.51,35.52,35.46,35.48,14800.0,35.51,35.52,35.46,35.48,14800.0
2015-04-13 10:40:00,35.48,35.51,35.48,35.51,6800.0,35.48,35.51,35.48,35.51,6800.0
2015-04-13 10:45:00,35.51,35.52,35.47,35.49,13600.0,35.51,35.52,35.47,35.49,13600.0
2015-04-13 10:50:00,35.5,35.51,35.46,35.47,16400.0,35.5,35.51,35.46,35.47,16400.0
2015-04-13 10:55:00,35.48,35.49,35.48,35.48,4200.0,35.48,35.49,35.48,35.48,4200.0
2015-04-13 11:00:00,35.49,35.51,35.45,35.49,26000.0,35.49,35.51,35.45,35.49,26000.0
2015-04-13 11:05:00,35.47,35.49,35.41,35.41,14000.0,35.47,35.49,35.41,35.41,14000.0
2015-04-13 11:10:00,35.41,35.41,35.37,35.4,15200.0,35.41,35.41,35.37,35.4,15200.0
2015-04-13 11:15:00,35.41,35.41,35.34,35.38,23400.0,35.41,35.41,35.34,35.38,23400.0
2015-04-13 11:20:00,35.38,35.4,35.37,35.4,5200.0,35.38,35.4,35.37,35.4,5200.0
2015-04-13 11:25:00,35.4,35.42,35.35,35.37,15800.0,35.4,35.42,35.35,35.37,15800.0
2015-04-13 11:30:00,35.36,35.37,35.31,35.37,14600.0,35.36,35.37,35.31,35.37,14600.0
2015-04-13 11:35:00,35.38,35.4,35.32,35.34,20600.0,35.38,35.4,35.32,35.34,20600.0
2015-04-13 11:40:00,35.34,35.37,35.34,35.37,11000.0,35.34,35.37,35.34,35.37,11000.0
2015-04-13 11:45:00,35.37,35.37,35.32,35.35,20600.0,35.37,35.37,35.32,35.35,20600.0
2015-04-13 11:50:00,35.37,35.38,35.35,35.37,8400.0,35.37,35.38,35.35,35.37,8400.0
2015-04-13 11:55:00,35.37,35.37,35.3,35.37,22800.0,35.37,35.37,35.3,35.37,22800.0
2015-04-13 12:00:00,35.38,35.38,35.35,35.38,7800.0,35.38,35.38,35.35,35.38,7800.0
2015-04-13 12:05:00,35.37,35.37,35.33,35.35,13800.0,35.37,35.37,35.33,35.35,13800.0
2015-04-13 12:10:00,35.35,35.35,35.33,35.35,14200.0,35.35,35.35,35.33,35.35,14200.0
2015-04-13 12:15:00,35.35,35.37,35.35,35.37,8200.0,35.35,35.37,35.35,35.37,8200.0
2015-04-13 12:20:00,35.35,35.37,35.28,35.36,29000.0,35.35,35.37,35.28,35.36,29000.0
2015-04-13 12:25:00,35.35,35.37,35.32,35.33,10000.0,35.35,35.37,35.32,35.33,10000.0
2015-04-13 12:30:00,35.33,35.33,35.31,35.31,9800.0,35.33,35.33,35.31,35.31,9800.0
2015-04-13 12:35:00,35.31,35.32,35.3,35.3,8000.0,35.31,35.32,35.3,35.3,8000.0
2015-04-13 12:40:00,35.33,35.33,35.32,35.33,6200.0,35.33,35.33,35.32,35.33,6200.0
2015-04-13 12:45:00,35.33,35.33,35.28,35.28,11600.0,35.33,35.33,35.28,35.28,11600.0
2015-04-13 12:50:00,35.28,35.31,35.25,35.27,17800.0,35.28,35.31,35.25,35.27,17800.0
2015-04-13 12:55:00,35.3,35.31,35.27,35.29,4400.0,35.3,35.31,35.27,35.29,4400.0
2015-04-13 13:00:00,35.3,35.3,35.25,35.27,11600.0,35.3,35.3,35.25,35.27,11600.0
2015-04-13 13:05:00,35.28,35.28,35.25,35.25,9200.0,35.28,35.28,35.25,35.25,9200.0
2015-04-13 13:10:00,35.26,35.27,35.2,35.22,13600.0,35.26,35.27,35.2,35.22,13600.0
2015-04-13 13:15:00,35.22,35.22,35.15,35.16,14000.0,35.22,35.22,35.15,35.16,14000.0
2015-04-13 13:20:00,35.16,35.17,35.09,35.09,14800.0,35.16,35.17,35.09,35.09,14800.0
2015-04-13 13:25:00,35.09,35.1,35.06,35.07,15200.0,35.09,35.1,35.06,35.07,15200.0
2015-04-13 13:30:00,35.07,35.1,35.06,35.1,17600.0,35.07,35.1,35.06,35.1,17600.0
2015-04-13 13:35:00,35.1,35.15,35.1,35.15,6600.0,35.1,35.15,35.1,35.15,6600.0
2015-04-13 13:40:00,35.15,35.17,35.13,35.17,12000.0,35.15,35.17,35.13,35.17,12000.0
2015-04-13 13:45:00,35.17,35.19,35.1,35.13,19800.0,35.17,35.19,35.1,35.13,19800.0
2015-04-13 13:50:00,35.15,35.15,35.1,35.15,6600.0,35.15,35.15,35.1,35.15,6600.0
2015-04-13 13:55:00,35.15,35.16,35.13,35.15,8400.0,35.15,35.16,35.13,35.15,8400.0
2015-04-13 14:00:00,35.14,35.16,35.13,35.14,12600.0,35.14,35.16,35.13,35.14,12600.0
2015-04-13 14:05:00,35.16,35.17,35.15,35.17,8800.0,35.16,35.17,35.15,35.17,8800.0
2015-04-13 14:10:00,35.17,35.18,35.16,35.16,7600.0,35.17,35.18,35.16,35.16,7600.0
2015-04-13 14:15:00,35.16,35.17,35.13,35.16,7400.0,35.16,35.17,35.13,35.16,7400.0
2015-04-13 14:20:00,35.18,35.21,35.18,35.2,3600.0,35.18,35.21,35.18,35.2,3600.0
2015-04-13 14:25:00,35.21,35.24,35.21,35.23,5000.0,35.21,35.24,35.21,35.23,5000.0
2015-04-13 14:30:00,35.24,35.24,35.2,35.22,8000.0,35.24,35.24,35.2,35.22,8000.0
2015-04-13 14:35:00,35.22,35.25,35.21,35.25,5000.0,35.22,35.25,35.21,35.25,5000.0
2015-04-13 14:40:00,35.26,35.26,35.24,35.24,7400.0,35.26,35.26,35.24,35.24,7400.0
2015-04-13 14:45:00,35.24,35.24,35.19,35.2,10000.0,35.24,35.24,35.19,35.2,10000.0
2015-04-13 14:50:00,35.2,35.23,35.17,35.18,18800.0,35.2,35.23,35.17,35.18,18800.0
2015-04-13 14:55:00,35.18,35.19,35.17,35.18,6000.0,35.18,35.19,35.17,35.18,6000.0
2015-04-13 15:00:00,35.18,35.19,35.17,35.19,7600.0,35.18,35.19,35.17,35.19,7600.0
2015-04-13 15:05:00,35.18,35.25,35.18,35.25,8800.0,35.18,35.25,35.18,35.25,8800.0
2015-04-13 15:10:00,35.24,35.24,35.22,35.24,10200.0,35.24,35.24,35.22,35.24,10200.0
2015-04-13 15:15:00,35.24,35.27,35.23,35.24,8000.0,35.24,35.27,35.23,35.24,8000.0
2015-04-13 15:20:00,35.24,35.26,35.21,35.21,11800.0,35.24,35.26,35.21,35.21,11800.0
2015-04-13 15:25:00,35.2,35.22,35.15,35.17,17400.0,35.2,35.22,35.15,35.17,17400.0
2015-04-13 15:30:00,35.16,35.2,35.15,35.19,14400.0,35.16,35.2,35.15,35.19,14400.0
2015-04-13 15:35:00,35.21,35.22,35.19,35.22,8800.0,35.21,35.22,35.19,35.22,8800.0
2015-04-13 15:40:00,35.21,35.24,35.21,35.23,21200.0,35.21,35.24,35.21,35.23,21200.0
2015-04-13 15:45:00,35.24,35.26,35.17,35.18,37000.0,35.24,35.26,35.17,35.18,37000.0
2015-04-13 15:50:00,35.18,35.2,35.15,35.19,30600.0,35.18,35.2,35.15,35.19,30600.0
2015-04-13 15:55:00,35.19,35.21,35.16,35.17,70200.0,35.19,35.21,35.16,35.17,70200.0
2015-04-14 09:30:00,35.2,35.41,35.2,35.37,23000.0,35.2,35.41,35.2,35.37,23000.0
2015-04-14 09:35:00,35.41,35.42,35.24,35.35,15800.0,35.41,35.42,35.24,35.35,15800.0
2015-04-14 09:40:00,35.37,35.37,35.24,35.24,6800.0,35.37,35.37,35.24,35.24,6800.0
2015-04-14 09:45:00,35.24,35.29,35.05,35.08,17400.0,35.24,35.29,35.05,35.08,17400.0
2015-04-14 09:50:00,35.09,35.11,34.85,34.88,63400.0,35.09,35.11,34.85,34.88,63400.0
2015-04-14 09:55:00,34.88,34.95,34.83,34.83,42800.0,34.88,34.95,34.83,34.83,42800.0
2015-04-14 10:00:00,34.84,34.84,34.63,34.65,58800.0,34.84,34.84,34.63,34.65,58800.0
2015-04-14 10:05:00,34.63,34.66,34.57,34.64,20400.0,34.63,34.66,34.57,34.64,20400.0
2015-04-14 10:10:00,34.63,34.74,34.63,34.74,22600.0,34.63,34.74,34.63,34.74,22600.0
2015-04-14 10:15:00,34.74,34.83,34.71,34.74,25800.0,34.74,34.83,34.71,34.74,25800.0
2015-04-14 10:20:00,34.77,34.82,34.73,34.81,9800.0,34.77,34.82,34.73,34.81,9800.0
2015-04-14 10:25:00,34.81,34.87,34.75,34.83,17400.0,34.81,34.87,34.75,34.83,17400.0
2015-04-14 10:30:00,34.84,34.87,34.76,34.77,25200.0,34.84,34.87,34.76,34.77,25200.0
2015-04-14 10:35:00,34.79,34.83,34.73,34.79,60200.0,34.79,34.83,34.73,34.79,60200.0
2015-04-14 10:40:00,34.82,34.85,34.77,34.85,47400.0,34.82,34.85,34.77,34.85,47400.0
2015-04-14 10:45:00,34.84,34.94,34.79,34.92,39000.0,34.84,34.94,34.79,34.92,39000.0
2015-04-14 10:50:00,34.94,34.97,34.85,34.92,33800.0,34.94,34.97,34.85,34.92,33800.0
2015-04-14 10:55:00,34.92,34.93,34.85,34.88,32800.0,34.92,34.93,34.85,34.88,32800.0
2015-04-14 11:00:00,34.88,34.88,34.82,34.88,33200.0,34.88,34.88,34.82,34.88,33200.0
2015-04-14 11:05:00,34.88,34.92,34.84,34.87,22000.0,34.88,34.92,34.84,34.87,22000.0
2015-04-14 11:10:00,34.87,34.99,34.85,34.95,25800.0,34.87,34.99,34.85,34.95,25800.0
2015-04-14 11:15:00,34.95,35.02,34.85,34.92,69800.0,34.95,35.02,34.85,34.92,69800.0
2015-04-14 11:20:00,34.93,34.99,34.9,34.99,28000.0,34.93,34.99,34.9,34.99,28000.0
2015-04-14 11:25:00,34.97,35.01,34.88,34.95,47200.0,34.97,35.01,34.88,34.95,47200.0
2015-04-14 11:30:00,34.96,35.0,34.93,34.94,32200.0,34.96,35.0,34.93,34.94,32200.0
2015-04-14 11:35:00,34.93,34.96,34.85,34.86,22400.0,34.93,34.96,34.85,34.86,22400.0
2015-04-14 11:40:00,34.87,34.91,34.87,34.9,6600.0,34.87,34.91,34.87,34.9,6600.0
2015-04-14 11:45:00,34.88,34.9,34.85,34.85,20000.0,34.88,34.9,34.85,34.85,20000.0
2015-04-14 11:50:00,34.87,34.98,34.87,34.98,9000.0,34.87,34.98,34.87,34.98,9000.0
2015-04-14 11:55:00,34.98,34.99,34.9,34.9,17400.0,34.98,34.99,34.9,34.9,17400.0
2015-04-14 12:00:00,34.91,34.93,34.85,34.86,10400.0,34.91,34.93,34.85,34.86,10400.0
2015-04-14 12:05:00,34.85,34.88,34.84,34.85,32600.0,34.85,34.88,34.84,34.85,32600.0
2015-04-14 12:10:00,34.87,34.93,34.85,34.88,9800.0,34.87,34.93,34.85,34.88,9800.0
2015-04-14 12:15:00,34.88,34.88,34.77,34.78,24800.0,34.88,34.88,34.77,34.78,24800.0
2015-04-14 12:20:00,34.77,34.79,34.74,34.77,10000.0,34.77,34.79,34.74,34.77,10000.0
2015-04-14 12:25:00,34.77,34.83,34.76,34.82,10400.0,34.77,34.83,34.76,34.82,10400.0
2015-04-14 12:30:00,34.84,34.89,34.84,34.86,12600.0,34.84,34.89,34.84,34.86,12600.0
2015-04-14 12:35:00,34.87,34.89,34.83,34.86,14400.0,34.87,34.89,34.83,34.86,14400.0
2015-04-14 12:40:00,34.84,34.88,34.83,34.86,9600.0,34.84,34.88,34.83,34.86,9600.0
2015-04-14 12:45:00,34.85,34.87,34.83,34.85,6400.0,34.85,34.87,34.83,34.85,6400.0
2015-04-14 12:50:00,34.83,34.87,34.82,34.83,5400.0,34.83,34.87,34.82,34.83,5400.0
2015-04-14 12:55:00,34.81,34.83,34.8,34.83,6800.0,34.81,34.83,34.8,34.83,6800.0
2015-04-14 13:00:00,34.83,34.84,34.79,34.8,9800.0,34.83,34.84,34.79,34.8,9800.0
2015-04-14 13:05:00,34.81,34.81,34.74,34.74,11000.0,34.81,34.81,34.74,34.74,11000.0
2015-04-14 13:10:00,34.74,34.76,34.66,34.66,21000.0,34.74,34.76,34.66,34.66,21000.0
2015-04-14 13:15:00,34.69,34.8,34.69,34.79,12000.0,34.69,34.8,34.69,34.79,12000.0
2015-04-14 13:20:00,34.78,34.82,34.77,34.77,10000.0,34.78,34.82,34.77,34.77,10000.0
2015-04-14 13:25:00,34.79,34.8,34.72,34.77,18200.0,34.79,34.8,34.72,34.77,18200.0
2015-04-14 13:30:00,34.75,34.84,34.74,34.78,14000.0,34.75,34.84,34.74,34.78,14000.0
2015-04-14 13:35:00,34.79,34.84,34.77,34.82,13600.0,34.79,34.84,34.77,34.82,13600.0
2015-04-14 13:40:00,34.82,34.85,34.77,34.85,17000.0,34.82,34.85,34.77,34.85,17000.0
2015-04-14 13:45:00,34.84,34.85,34.8,34.81,9400.0,34.84,34.85,34.8,34.81,9400.0
2015-04-14 13:50:00,34.8,34.85,34.77,34.84,18800.0,34.8,34.85,34.77,34.84,18800.0
2015-04-14 13:55:00,34.84,34.87,34.81,34.84,11000.0,34.84,34.87,34.81,34.84,11000.0
2015-04-14 14:00:00,34.84,34.85,34.81,34.84,12200.0,34.84,34.85,34.81,34.84,12200.0
2015-04-14 14:05:00,34.84,34.87,34.82,34.83,42400.0,34.84,34.87,34.82,34.83,42400.0
2015-04-14 14:10:00,34.83,34.9,34.83,34.89,8400.0,34.83,34.9,34.83,34.89,8400.0
2015-04-14 14:15:00,34.91,34.93,34.9,34.93,5200.0,34.91,34.93,34.9,34.93,5200.0
2015-04-14 14:20:00,34.92,34.94,34.9,34.92,6000.0,34.92,34.94,34.9,34.92,6000.0
2015-04-14 14:25:00,34.94,34.97,34.91,34.92,17600.0,34.94,34.97,34.91,34.92,17600.0
2015-04-14 14:30:00,34.94,34.94,34.87,34.88,23400.0,34.94,34.94,34.87,34.88,23400.0
2015-04-14 14:35:00,34.89,34.93,34.87,34.9,7800.0,34.89,34.93,34.87,34.9,7800.0
2015-04-14 14:40:00,34.89,34.93,34.87,34.91,6600.0,34.89,34.93,34.87,34.91,6600.0
2015-04-14 14:45:00,34.94,34.96,34.93,34.93,6000.0,34.94,34.96,34.93,34.93,6000.0
2015-04-14 14:50:00,34.95,34.96,34.94,34.95,6000.0,34.95,34.96,34.94,34.95,6000.0
2015-04-14 14:55:00,34.95,35.04,34.95,35.04,10000.0,34.95,35.04,34.95,35.04,10000.0
2015-04-14 15:00:00,35.05,35.09,35.01,35.02,19200.0,35.05,35.09,35.01,35.02,19200.0
2015-04-14 15:05:00,35.04,35.05,35.02,35.04,8400.0,35.04,35.05,35.02,35.04,8400.0
2015-04-14 15:10:00,35.02,35.04,34.96,35.0,29800.0,35.02,35.04,34.96,35.0,29800.0
2015-04-14 15:15:00,35.01,35.04,34.99,35.0,13200.0,35.01,35.04,34.99,35.0,13200.0
2015-04-14 15:20:00,35.0,35.02,34.99,35.01,12800.0,35.0,35.02,34.99,35.01,12800.0
2015-04-14 15:25:00,35.01,35.01,34.97,34.98,13600.0,35.01,35.01,34.97,34.98,13600.0
2015-04-14 15:30:00,34.98,35.02,34.98,35.01,12800.0,34.98,35.02,34.98,35.01,12800.0
2015-04-14 15:35:00,35.0,35.02,34.99,35.01,17200.0,35.0,35.02,34.99,35.01,17200.0
2015-04-14 15:40:00,35.02,35.04,34.99,35.0,23000.0,35.02,35.04,34.99,35.0,23000.0
2015-04-14 15:45:00,35.0,35.02,34.98,34.99,49400.0,35.0,35.02,34.98,34.99,49400.0
2015-04-14 15:50:00,35.0,35.01,34.97,34.99,39800.0,35.0,35.01,34.97,34.99,39800.0
2015-04-14 15:55:00,34.99,35.0,34.97,35.0,93400.0,34.99,35.0,34.97,35.0,93400.0
2015-04-15 09:30:00,35.3,35.33,35.12,35.33,38800.0,35.3,35.33,35.12,35.33,38800.0
2015-04-15 09:35:00,35.33,35.33,35.24,35.25,14000.0,35.33,35.33,35.24,35.25,14000.0
2015-04-15 09:40:00,35.25,35.28,35.19,35.22,11800.0,35.25,35.28,35.19,35.22,11800.0
2015-04-15 09:45:00,35.23,35.27,35.2,35.26,11400.0,35.23,35.27,35.2,35.26,11400.0
2015-04-15 09:50:00,35.26,35.28,35.17,35.21,26200.0,35.26,35.28,35.17,35.21,26200.0
2015-04-15 09:55:00,35.24,35.25,35.19,35.19,12200.0,35.24,35.25,35.19,35.19,12200.0
2015-04-15 10:00:00,35.16,35.24,35.16,35.2,17800.0,35.16,35.24,35.16,35.2,17800.0
2015-04-15 10:05:00,35.17,35.24,35.13,35.15,40600.0,35.17,35.24,35.13,35.15,40600.0
2015-04-15 10:10:00,35.15,35.18,35.15,35.17,4800.0,35.15,35.18,35.15,35.17,4800.0
2015-04-15 10:15:00,35.14,35.19,35.13,35.17,7200.0,35.14,35.19,35.13,35.17,7200.0
2015-04-15 10:20:00,35.17,35.23,35.17,35.23,9000.0,35.17,35.23,35.17,35.23,9000.0
2015-04-15 10:25:00,35.23,35.23,35.08,35.1,17000.0,35.23,35.23,35.08,35.1,17000.0
2015-04-15 10:30:00,35.09,35.11,35.07,35.11,13800.0,35.09,35.11,35.07,35.11,13800.0
2015-04-15 10:35:00,35.12,35.12,35.07,35.1,20800.0,35.12,35.12,35.07,35.1,20800.0
2015-04-15 10:40:00,35.1,35.1,35.0,35.03,35000.0,35.1,35.1,35.0,35.03,35000.0
2015-04-15 10:45:00,35.02,35.03,34.92,34.93,22400.0,35.02,35.03,34.92,34.93,22400.0
2015-04-15 10:50:00,34.94,34.95,34.91,34.92,6800.0,34.94,34.95,34.91,34.92,6800.0
2015-04-15 10:55:00,34.9,34.95,34.9,34.95,60800.0,34.9,34.95,34.9,34.95,60800.0
2015-04-15 11:00:00,34.94,34.94,34.84,34.88,7800.0,34.94,34.94,34.84,34.88,7800.0
2015-04-15 11:05:00,34.89,34.89,34.77,34.77,8000.0,34.89,34.89,34.77,34.77,8000.0
2015-04-15 11:10:00,34.79,34.83,34.76,34.81,34200.0,34.79,34.83,34.76,34.81,34200.0
2015-04-15 11:15:00,34.82,34.83,34.79,34.83,30600.0,34.82,34.83,34.79,34.83,30600.0
2015-04-15 11:20:00,34.82,34.82,34.77,34.78,24400.0,34.82,34.82,34.77,34.78,24400.0
2015-04-15 11:25:00,34.77,34.78,34.63,34.68,19600.0,34.77,34.78,34.63,34.68,19600.0
2015-04-15 11:30:00,34.68,34.76,34.67,34.74,48600.0,34.68,34.76,34.67,34.74,48600.0
2015-04-15 11:35:00,34.74,34.77,34.65,34.69,100000.0,34.74,34.77,34.65,34.69,100000.0
2015-04-15 11:40:00,34.69,34.77,34.69,34.76,12000.0,34.69,34.77,34.69,34.76,12000.0
2015-04-15 11:45:00,34.76,34.77,34.64,34.67,81600.0,34.76,34.77,34.64,34.67,81600.0
2015-04-15 11:50:00,34.67,34.69,34.67,34.68,17800.0,34.67,34.69,34.67,34.68,17800.0
2015-04-15 11:55:00,34.68,34.72,34.67,34.68,27400.0,34.68,34.72,34.67,34.68,27400.0
2015-04-15 12:00:00,34.68,34.7,34.63,34.63,25800.0,34.68,34.7,34.63,34.63,25800.0
2015-04-15 12:05:00,34.62,34.65,34.58,34.58,13000.0,34.62,34.65,34.58,34.58,13000.0
2015-04-15 12:10:00,34.62,34.63,34.58,34.63,11400.0,34.62,34.63,34.58,34.63,11400.0
2015-04-15 12:15:00,34.63,34.68,34.62,34.68,14000.0,34.63,34.68,34.62,34.68,14000.0
2015-04-15 12:20:00,34.66,34.69,34.63,34.63,16800.0,34.66,34.69,34.63,34.63,16800.0
2015-04-15 12:25:00,34.62,34.63,34.6,34.6,7200.0,34.62,34.63,34.6,34.6,7200.0
2015-04-15 12:30:00,34.62,34.62,34.56,34.56,10600.0,34.62,34.62,34.56,34.56,10600.0
2015-04-15 12:35:00,34.56,34.59,34.56,34.59,10400.0,34.56,34.59,34.56,34.59,10400.0
2015-04-15 12:40:00,34.59,34.59,34.44,34.45,43600.0,34.59,34.59,34.44,34.45,43600.0
2015-04-15 12:45:00,34.46,34.46,34.37,34.37,38000.0,34.46,34.46,34.37,34.37,38000.0
2015-04-15 12:50:00,34.37,34.44,34.28,34.3,30200.0,34.37,34.44,34.28,34.3,30200.0
2015-04-15 12:55:00,34.29,34.35,34.29,34.33,55600.0,34.29,34.35,34.29,34.33,55600.0
2015-04-15 13:00:00,34.33,34.35,34.31,34.33,16800.0,34.33,34.35,34.31,34.33,16800.0
2015-04-15 13:05:00,34.33,34.38,34.33,34.35,25600.0,34.33,34.38,34.33,34.35,25600.0
2015-04-15 13:10:00,34.35,34.38,34.35,34.35,26800.0,34.35,34.38,34.35,34.35,26800.0
2015-04-15 13:15:00,34.37,34.37,34.26,34.28,31400.0,34.37,34.37,34.26,34.28,31400.0
2015-04-15 13:20:00,34.27,34.3,34.22,34.3,32000.0,34.27,34.3,34.22,34.3,32000.0
2015-04-15 13:25:00,34.29,34.33,34.27,34.33,17600.0,34.29,34.33,34.27,34.33,17600.0
2015-04-15 13:30:00,34.33,34.35,34.31,34.32,22600.0,34.33,34.35,34.31,34.32,22600.0
2015-04-15 13:35:00,34.31,34.33,34.28,34.28,30200.0,34.31,34.33,34.28,34.28,30200.0
2015-04-15 13:40:00,34.28,34.35,34.28,34.31,46000.0,34.28,34.35,34.28,34.31,46000.0
2015-04-15 13:45:00,34.32,34.34,34.31,34.32,21400.0,34.32,34.34,34.31,34.32,21400.0
2015-04-15 13:50:00,34.32,34.37,34.31,34.36,13200.0,34.32,34.37,34.31,34.36,13200.0
2015-04-15 13:55:00,34.36,34.36,34.3,34.34,19800.0,34.36,34.36,34.3,34.34,19800.0
2015-04-15 14:00:00,34.34,34.34,34.27,34.3,25600.0,34.34,34.34,34.27,34.3,25600.0
2015-04-15 14:05:00,34.27,34.3,34.19,34.2,31400.0,34.27,34.3,34.19,34.2,31400.0
2015-04-15 14:10:00,34.2,34.22,34.19,34.21,42800.0,34.2,34.22,34.19,34.21,42800.0
2015-04-15 14:15:00,34.21,34.21,34.16,34.18,13800.0,34.21,34.21,34.16,34.18,13800.0
2015-04-15 14:20:00,34.19,34.27,34.18,34.24,21000.0,34.19,34.27,34.18,34.24,21000.0
2015-04-15 14:25:00,34.26,34.38,34.26,34.26,51400.0,34.26,34.38,34.26,34.26,51400.0
2015-04-15 14:30:00,34.28,34.28,34.22,34.22,16800.0,34.28,34.28,34.22,34.22,16800.0
2015-04-15 14:35:00,34.2,34.22,34.19,34.19,18000.0,34.2,34.22,34.19,34.19,18000.0
2015-04-15 14:40:00,34.2,34.2,34.13,34.16,26800.0,34.2,34.2,34.13,34.16,26800.0
2015-04-15 14:45:00,34.15,34.16,34.02,34.09,69600.0,34.15,34.16,34.02,34.09,69600.0
2015-04-15 14:50:00,34.08,34.09,34.04,34.04,28600.0,34.08,34.09,34.04,34.04,28600.0
2015-04-15 14:55:00,34.04,34.04,33.85,33.9,118400.0,34.04,34.04,33.85,33.9,118400.0
2015-04-15 15:00:00,33.9,34.07,33.9,34.0,59000.0,33.9,34.07,33.9,34.0,59000.0
2015-04-15 15:05:00,34.0,34.01,33.97,33.97,58200.0,34.0,34.01,33.97,33.97,58200.0
2015-04-15 15:10:00,33.97,33.97,33.84,33.88,74600.0,33.97,33.97,33.84,33.88,74600.0
2015-04-15 15:15:00,33.89,33.91,33.83,33.9,37000.0,33.89,33.91,33.83,33.9,37000.0
2015-04-15 15:20:00,33.88,33.93,33.86,33.91,33200.0,33.88,33.93,33.86,33.91,33200.0
2015-04-15 15:25:00,33.91,33.98,33.9,33.97,53200.0,33.91,33.98,33.9,33.97,53200.0
2015-04-15 15:30:00,33.97,34.01,33.96,33.99,40200.0,33.97,34.01,33.96,33.99,40200.0
2015-04-15 15:35:00,33.99,34.02,33.97,33.99,46600.0,33.99,34.02,33.97,33.99,46600.0
2015-04-15 15:40:00,33.98,33.99,33.9,33.94,91800.0,33.98,33.99,33.9,33.94,91800.0
2015-04-15 15:45:00,33.94,33.95,33.9,33.9,92200.0,33.94,33.95,33.9,33.9,92200.0
2015-04-15 15:50:00,33.9,33.91,33.88,33.88,142000.0,33.9,33.91,33.88,33.88,142000.0
2015-04-15 15:55:00,33.88,33.91,33.85,33.89,231200.0,33.88,33.91,33.85,33.89,231200.0
2015-04-16 09:30:00,34.33,34.54,34.33,34.54,104400.0,34.33,34.54,34.33,34.54,104400.0
2015-04-16 09:35:00,34.51,34.74,34.5,34.63,51600.0,34.51,34.74,34.5,34.63,51600.0
2015-04-16 09:40:00,34.63,34.67,34.59,34.66,67000.0,34.63,34.67,34.59,34.66,67000.0
2015-04-16 09:45:00,34.65,34.66,34.57,34.6,66200.0,34.65,34.66,34.57,34.6,66200.0
2015-04-16 09:50:00,34.6,34.6,34.52,34.6,38600.0,34.6,34.6,34.52,34.6,38600.0
2015-04-16 09:55:00,34.59,34.67,34.59,34.62,58200.0,34.59,34.67,34.59,34.62,58200.0
2015-04-16 10:00:00,34.62,34.7,34.62,34.68,51800.0,34.62,34.7,34.62,34.68,51800.0
2015-04-16 10:05:00,34.7,34.71,34.65,34.68,55000.0,34.7,34.71,34.65,34.68,55000.0
2015-04-16 10:10:00,34.68,34.71,34.67,34.68,14000.0,34.68,34.71,34.67,34.68,14000.0
2015-04-16 10:15:00,34.69,34.73,34.67,34.7,26800.0,34.69,34.73,34.67,34.7,26800.0
2015-04-16 10:20:00,34.68,34.71,34.67,34.67,25600.0,34.68,34.71,34.67,34.67,25600.0
2015-04-16 10:25:00,34.68,34.7,34.64,34.7,24400.0,34.68,34.7,34.64,34.7,24400.0
2015-04-16 10:30:00,34.7,34.71,34.63,34.66,23800.0,34.7,34.71,34.63,34.66,23800.0
2015-04-16 10:35:00,34.67,34.7,34.64,34.7,26600.0,34.67,34.7,34.64,34.7,26600.0
2015-04-16 10:40:00,34.71,34.72,34.65,34.68,21000.0,34.71,34.72,34.65,34.68,21000.0
2015-04-16 10:45:00,34.69,34.72,34.66,34.7,36200.0,34.69,34.72,34.66,34.7,36200.0
2015-04-16 10:50:00,34.7,34.7,34.68,34.7,77800.0,34.7,34.7,34.68,34.7,77800.0
2015-04-16 10:55:00,34.7,34.74,34.69,34.74,25800.0,34.7,34.74,34.69,34.74,25800.0
2015-04-16 11:00:00,34.74,34.74,34.72,34.72,30400.0,34.74,34.74,34.72,34.72,30400.0
2015-04-16 11:05:00,34.71,34.74,34.7,34.71,32200.0,34.71,34.74,34.7,34.71,32200.0
2015-04-16 11:10:00,34.73,34.74,34.7,34.71,49200.0,34.73,34.74,34.7,34.71,49200.0
2015-04-16 11:15:00,34.72,34.79,34.69,34.78,76000.0,34.72,34.79,34.69,34.78,76000.0
2015-04-16 11:20:00,34.79,34.82,34.77,34.81,20200.0,34.79,34.82,34.77,34.81,20200.0
2015-04-16 11:25:00,34.81,34.81,34.74,34.75,35800.0,34.81,34.81,34.74,34.75,35800.0
2015-04-16 11:30:00,34.77,34.77,34.73,34.75,12600.0,34.77,34.77,34.73,34.75,12600.0
2015-04-16 11:35:00,34.74,34.77,34.74,34.77,18600.0,34.74,34.77,34.74,34.77,18600.0
2015-04-16 11:40:00,34.77,34.77,34.74,34.75,17600.0,34.77,34.77,34.74,34.75,17600.0
2015-04-16 11:45:00,34.75,34.79,34.74,34.76,57600.0,34.75,34.79,34.74,34.76,57600.0
2015-04-16 11:50:00,34.76,34.77,34.74,34.74,9800.0,34.76,34.77,34.74,34.74,9800.0
2015-04-16 11:55:00,34.75,34.79,34.74,34.77,34400.0,34.75,34.79,34.74,34.77,34400.0
2015-04-16 12:00:00,34.76,34.77,34.74,34.75,18400.0,34.76,34.77,34.74,34.75,18400.0
2015-04-16 12:05:00,34.76,34.77,34.74,34.76,10600.0,34.76,34.77,34.74,34.76,10600.0
2015-04-16 12:10:00,34.75,34.77,34.74,34.74,14200.0,34.75,34.77,34.74,34.74,14200.0
2015-04-16 12:15:00,34.74,34.75,34.66,34.69,13200.0,34.74,34.75,34.66,34.69,13200.0
2015-04-16 12:20:00,34.69,34.73,34.69,34.71,15400.0,34.69,34.73,34.69,34.71,15400.0
2015-04-16 12:25:00,34.72,34.72,34.68,34.71,29200.0,34.72,34.72,34.68,34.71,29200.0
2015-04-16 12:30:00,34.7,34.72,34.69,34.69,19200.0,34.7,34.72,34.69,34.69,19200.0
2015-04-16 12:35:00,34.69,34.69,34.6,34.61,28000.0,34.69,34.69,34.6,34.61,28000.0
2015-04-16 12:40:00,34.6,34.64,34.59,34.63,10600.0,34.6,34.64,34.59,34.63,10600.0
2015-04-16 12:45:00,34.64,34.65,34.6,34.62,28800.0,34.64,34.65,34.6,34.62,28800.0
2015-04-16 12:50:00,34.61,34.63,34.6,34.63,22800.0,34.61,34.63,34.6,34.63,22800.0
2015-04-16 12:55:00,34.62,34.63,34.6,34.62,10800.0,34.62,34.63,34.6,34.62,10800.0
2015-04-16 13:00:00,34.62,34.63,34.61,34.63,11000.0,34.62,34.63,34.61,34.63,11000.0
2015-04-16 13:05:00,34.63,34.63,34.6,34.61,16600.0,34.63,34.63,34.6,34.61,16600.0
2015-04-16 13:10:00,34.62,34.62,34.53,34.6,19200.0,34.62,34.62,34.53,34.6,19200.0
2015-04-16 13:15:00,34.6,34.6,34.58,34.6,8200.0,34.6,34.6,34.58,34.6,8200.0
2015-04-16 13:20:00,34.6,34.6,34.56,34.56,10800.0,34.6,34.6,34.56,34.56,10800.0
2015-04-16 13:25:00,34.56,34.56,34.48,34.51,11200.0,34.56,34.56,34.48,34.51,11200.0
2015-04-16 13:30:00,34.51,34.57,34.5,34.57,12000.0,34.51,34.57,34.5,34.57,12000.0
2015-04-16 13:35:00,34.57,34.62,34.57,34.61,8600.0,34.57,34.62,34.57,34.61,8600.0
2015-04-16 13:40:00,34.62,34.63,34.58,34.6,19400.0,34.62,34.63,34.58,34.6,19400.0
2015-04-16 13:45:00,34.6,34.62,34.58,34.61,13200.0,34.6,34.62,34.58,34.61,13200.0
2015-04-16 13:50:00,34.61,34.62,34.6,34.6,9400.0,34.61,34.62,34.6,34.6,9400.0
2015-04-16 13:55:00,34.61,34.61,34.58,34.6,17800.0,34.61,34.61,34.58,34.6,17800.0
2015-04-16 14:00:00,34.6,34.61,34.58,34.6,32800.0,34.6,34.61,34.58,34.6,32800.0
2015-04-16 14:05:00,34.61,34.62,34.58,34.59,25400.0,34.61,34.62,34.58,34.59,25400.0
2015-04-16 14:10:00,34.59,34.6,34.58,34.59,8400.0,34.59,34.6,34.58,34.59,8400.0
2015-04-16 14:15:00,34.59,34.59,34.56,34.58,12000.0,34.59,34.59,34.56,34.58,12000.0
2015-04-16 14:20:00,34.57,34.59,34.57,34.58,37600.0,34.57,34.59,34.57,34.58,37600.0
2015-04-16 14:25:00,34.59,34.67,34.59,34.66,10000.0,34.59,34.67,34.59,34.66,10000.0
2015-04-16 14:30:00,34.67,34.68,34.63,34.65,39400.0,34.67,34.68,34.63,34.65,39400.0
2015-04-16 14:35:00,34.65,34.69,34.65,34.67,24600.0,34.65,34.69,34.65,34.67,24600.0
2015-04-16 14:40:00,34.68,34.69,34.65,34.66,27400.0,34.68,34.69,34.65,34.66,27400.0
2015-04-16 14:45:00,34.66,34.67,34.63,34.63,29800.0,34.66,34.67,34.63,34.63,29800.0
2015-04-16 14:50:00,34.64,34.67,34.63,34.65,24400.0,34.64,34.67,34.63,34.65,24400.0
2015-04-16 14:55:00,34.65,34.68,34.65,34.66,27800.0,34.65,34.68,34.65,34.66,27800.0
2015-04-16 15:00:00,34.67,34.68,34.65,34.66,46800.0,34.67,34.68,34.65,34.66,46800.0
2015-04-16 15:05:00,34.66,34.68,34.65,34.66,24600.0,34.66,34.68,34.65,34.66,24600.0
2015-04-16 15:10:00,34.66,34.67,34.64,34.65,46800.0,34.66,34.67,34.64,34.65,46800.0
2015-04-16 15:15:00,34.65,34.69,34.64,34.69,31400.0,34.65,34.69,34.64,34.69,31400.0
2015-04-16 15:20:00,34.68,34.69,34.65,34.67,23200.0,34.68,34.69,34.65,34.67,23200.0
2015-04-16 15:25:00,34.67,34.67,34.6,34.63,22000.0,34.67,34.67,34.6,34.63,22000.0
2015-04-16 15:30:00,34.63,34.66,34.63,34.66,25600.0,34.63,34.66,34.63,34.66,25600.0
2015-04-16 15:35:00,34.66,34.68,34.65,34.67,30000.0,34.66,34.68,34.65,34.67,30000.0
2015-04-16 15:40:00,34.67,34.67,34.65,34.65,32800.0,34.67,34.67,34.65,34.65,32800.0
2015-04-16 15:45:00,34.65,34.66,34.64,34.66,29400.0,34.65,34.66,34.64,34.66,29400.0
2015-04-16 15:50:00,34.66,34.69,34.66,34.69,31800.0,34.66,34.69,34.66,34.69,31800.0
2015-04-16 15:55:00,34.69,34.71,34.65,34.66,187200.0,34.69,34.71,34.65,34.66,187200.0
2015-04-17 09:30:00,34.5,34.54,34.38,34.4,36800.0,34.5,34.54,34.38,34.4,36800.0
2015-04-17 09:35:00,34.49,34.59,34.49,34.52,13800.0,34.49,34.59,34.49,34.52,13800.0
2015-04-17 09:40:00,34.45,34.45,34.12,34.16,27400.0,34.45,34.45,34.12,34.16,27400.0
2015-04-17 09:45:00,34.13,34.24,34.06,34.19,26600.0,34.13,34.24,34.06,34.19,26600.0
2015-04-17 09:50:00,34.19,34.35,34.19,34.34,15800.0,34.19,34.35,34.19,34.34,15800.0
2015-04-17 09:55:00,34.35,34.35,34.22,34.22,10200.0,34.35,34.35,34.22,34.22,10200.0
2015-04-17 10:00:00,34.2,34.23,34.06,34.13,85400.0,34.2,34.23,34.06,34.13,85400.0
2015-04-17 10:05:00,34.11,34.19,34.1,34.19,22800.0,34.11,34.19,34.1,34.19,22800.0
2015-04-17 10:10:00,34.2,34.24,34.16,34.23,15600.0,34.2,34.24,34.16,34.23,15600.0
2015-04-17 10:15:00,34.23,34.24,34.18,34.22,16000.0,34.23,34.24,34.18,34.22,16000.0
2015-04-17 10:20:00,34.24,34.24,34.15,34.18,14200.0,34.24,34.24,34.15,34.18,14200.0
2015-04-17 10:25:00,34.18,34.19,34.14,34.15,19600.0,34.18,34.19,34.14,34.15,19600.0
2015-04-17 10:30:00,34.16,34.23,34.15,34.23,36400.0,34.16,34.23,34.15,34.23,36400.0
2015-04-17 10:35:00,34.22,34.23,34.13,34.13,49200.0,34.22,34.23,34.13,34.13,49200.0
2015-04-17 10:40:00,34.13,34.2,34.13,34.16,12800.0,34.13,34.2,34.13,34.16,12800.0
2015-04-17 10:45:00,34.16,34.18,34.1,34.1,36600.0,34.16,34.18,34.1,34.1,36600.0
2015-04-17 10:50:00,34.1,34.11,34.04,34.04,10600.0,34.1,34.11,34.04,34.04,10600.0
2015-04-17 10:55:00,34.06,34.07,34.03,34.05,7800.0,34.06,34.07,34.03,34.05,7800.0
2015-04-17 11:00:00,34.06,34.07,34.01,34.02,30600.0,34.06,34.07,34.01,34.02,30600.0
2015-04-17 11:05:00,34.04,34.13,34.02,34.13,13400.0,34.04,34.13,34.02,34.13,13400.0
2015-04-17 11:10:00,34.13,34.13,34.09,34.11,4600.0,34.13,34.13,34.09,34.11,4600.0
2015-04-17 11:15:00,34.1,34.13,34.08,34.13,9400.0,34.1,34.13,34.08,34.13,9400.0
2015-04-17 11:20:00,34.14,34.26,34.13,34.22,35200.0,34.14,34.26,34.13,34.22,35200.0
2015-04-17 11:25:00,34.22,34.24,34.17,34.19,24200.0,34.22,34.24,34.17,34.19,24200.0
2015-04-17 11:30:00,34.18,34.2,34.13,34.17,11600.0,34.18,34.2,34.13,34.17,11600.0
2015-04-17 11:35:00,34.18,34.2,34.13,34.13,19200.0,34.18,34.2,34.13,34.13,19200.0
2015-04-17 11:40:00,34.16,34.17,34.1,34.13,12600.0,34.16,34.17,34.1,34.13,12600.0
2015-04-17 11:45:00,34.13,34.21,34.13,34.21,13800.0,34.13,34.21,34.13,34.21,13800.0
2015-04-17 11:50:00,34.22,34.27,34.2,34.24,36600.0,34.22,34.27,34.2,34.24,36600.0
2015-04-17 11:55:00,34.26,34.27,34.2,34.23,10200.0,34.26,34.27,34.2,34.23,10200.0
2015-04-17 12:00:00,34.23,34.24,34.2,34.23,6200.0,34.23,34.24,34.2,34.23,6200.0
2015-04-17 12:05:00,34.21,34.26,34.21,34.26,9200.0,34.21,34.26,34.21,34.26,9200.0
2015-04-17 12:10:00,34.23,34.27,34.22,34.23,15200.0,34.23,34.27,34.22,34.23,15200.0
2015-04-17 12:15:00,34.24,34.24,34.15,34.15,11200.0,34.24,34.24,34.15,34.15,11200.0
2015-04-17 12:20:00,34.17,34.18,34.14,34.14,9600.0,34.17,34.18,34.14,34.14,9600.0
2015-04-17 12:25:00,34.18,34.19,34.15,34.15,6800.0,34.18,34.19,34.15,34.15,6800.0
2015-04-17 12:30:00,34.15,34.18,34.13,34.17,6400.0,34.15,34.18,34.13,34.17,6400.0
2015-04-17 12:35:00,34.18,34.2,34.15,34.18,10400.0,34.18,34.2,34.15,34.18,10400.0
2015-04-17 12:40:00,34.16,34.17,34.1,34.1,6200.0,34.16,34.17,34.1,34.1,6200.0
2015-04-17 12:45:00,34.1,34.16,34.1,34.16,7200.0,34.1,34.16,34.1,34.16,7200.0
2015-04-17 12:50:00,34.16,34.17,34.12,34.12,6800.0,34.16,34.17,34.12,34.12,6800.0
2015-04-17 12:55:00,34.1,34.17,34.1,34.17,7400.0,34.1,34.17,34.1,34.17,7400.0
2015-04-17 13:00:00,34.17,34.18,34.14,34.15,9000.0,34.17,34.18,34.14,34.15,9000.0
2015-04-17 13:05:00,34.15,34.17,34.13,34.17,5400.0,34.15,34.17,34.13,34.17,5400.0
2015-04-17 13:10:00,34.16,34.18,34.15,34.17,7600.0,34.16,34.18,34.15,34.17,7600.0
2015-04-17 13:15:00,34.17,34.18,34.15,34.17,8200.0,34.17,34.18,34.15,34.17,8200.0
2015-04-17 13:20:00,34.18,34.18,34.16,34.16,11400.0,34.18,34.18,34.16,34.16,11400.0
2015-04-17 13:25:00,34.17,34.18,34.15,34.15,20800.0,34.17,34.18,34.15,34.15,20800.0
2015-04-17 13:30:00,34.16,34.18,34.12,34.12,7000.0,34.16,34.18,34.12,34.12,7000.0
2015-04-17 13:35:00,34.13,34.13,34.08,34.1,13400.0,34.13,34.13,34.08,34.1,13400.0
2015-04-17 13:40:00,34.12,34.13,34.1,34.13,2600.0,34.12,34.13,34.1,34.13,2600.0
2015-04-17 13:45:00,34.12,34.15,34.1,34.13,7600.0,34.12,34.15,34.1,34.13,7600.0
2015-04-17 13:50:00,34.13,34.14,34.03,34.03,12400.0,34.13,34.14,34.03,34.03,12400.0
2015-04-17 13:55:00,34.03,34.05,34.01,34.02,19600.0,34.03,34.05,34.01,34.02,19600.0
2015-04-17 14:00:00,34.02,34.05,33.98,33.99,30000.0,34.02,34.05,33.98,33.99,30000.0
2015-04-17 14:05:00,33.99,34.01,33.97,33.99,7000.0,33.99,34.01,33.97,33.99,7000.0
2015-04-17 14:10:00,33.97,33.99,33.89,33.89,22200.0,33.97,33.99,33.89,33.89,22200.0
2015-04-17 14:15:00,33.89,33.91,33.85,33.88,21800.0,33.89,33.91,33.85,33.88,21800.0
2015-04-17 14:20:00,33.9,33.99,33.88,33.98,7800.0,33.9,33.99,33.88,33.98,7800.0
2015-04-17 14:25:00,33.97,33.98,33.95,33.95,7600.0,33.97,33.98,33.95,33.95,7600.0
2015-04-17 14:30:00,33.94,33.96,33.88,33.91,27400.0,33.94,33.96,33.88,33.91,27400.0
2015-04-17 14:35:00,33.92,33.98,33.9,33.95,57800.0,33.92,33.98,33.9,33.95,57800.0
2015-04-17 14:40:00,33.95,34.01,33.92,34.01,22600.0,33.95,34.01,33.92,34.01,22600.0
2015-04-17 14:45:00,34.02,34.03,34.0,34.03,29800.0,34.02,34.03,34.0,34.03,29800.0
2015-04-17 14:50:00,34.04,34.04,34.0,34.01,18000.0,34.04,34.04,34.0,34.01,18000.0
2015-04-17 14:55:00,34.02,34.04,33.96,33.99,27600.0,34.02,34.04,33.96,33.99,27600.0
2015-04-17 15:00:00,33.99,34.05,33.99,34.05,9800.0,33.99,34.05,33.99,34.05,9800.0
2015-04-17 15:05:00,34.05,34.06,34.04,34.06,12000.0,34.05,34.06,34.04,34.06,12000.0
2015-04-17 15:10:00,34.06,34.07,34.02,34.04,44600.0,34.06,34.07,34.02,34.04,44600.0
2015-04-17 15:15:00,34.04,34.04,34.01,34.01,14600.0,34.04,34.04,34.01,34.01,14600.0
2015-04-17 15:20:00,34.01,34.02,33.97,34.0,22000.0,34.01,34.02,33.97,34.0,22000.0
2015-04-17 15:25:00,34.0,34.02,33.98,33.99,19600.0,34.0,34.02,33.98,33.99,19600.0
2015-04-17 15:30:00,33.99,34.12,33.99,34.12,57200.0,33.99,34.12,33.99,34.12,57200.0
2015-04-17 15:35:00,34.12,34.17,34.12,34.16,54400.0,34.12,34.17,34.12,34.16,54400.0
2015-04-17 15:40:00,34.16,34.19,34.15,34.18,26000.0,34.16,34.19,34.15,34.18,26000.0
2015-04-17 15:45:00,34.17,34.18,34.08,34.1,63800.0,34.17,34.18,34.08,34.1,63800.0
2015-04-17 15:50:00,34.1,34.1,34.03,34.07,84600.0,34.1,34.1,34.03,34.07,84600.0
2015-04-17 15:55:00,34.06,34.1,34.06,34.08,82200.0,34.06,34.1,34.06,34.08,82200.0
2015-04-20 09:30:00,34.5,34.72,34.5,34.63,110400.0,34.5,34.72,34.5,34.63,110400.0
2015-04-20 09:35:00,34.68,34.77,34.51,34.61,35200.0,34.68,34.77,34.51,34.61,35200.0
2015-04-20 09:40:00,34.58,34.6,34.51,34.55,23000.0,34.58,34.6,34.51,34.55,23000.0
2015-04-20 09:45:00,34.56,34.63,34.55,34.55,15000.0,34.56,34.63,34.55,34.55,15000.0
2015-04-20 09:50:00,34.57,34.61,34.55,34.6,22400.0,34.57,34.61,34.55,34.6,22400.0
2015-04-20 09:55:00,34.6,34.63,34.58,34.6,21600.0,34.6,34.63,34.58,34.6,21600.0
2015-04-20 10:00:00,34.63,34.68,34.58,34.62,18000.0,34.63,34.68,34.58,34.62,18000.0
2015-04-20 10:05:00,34.63,34.63,34.59,34.6,13000.0,34.63,34.63,34.59,34.6,13000.0
2015-04-20 10:10:00,34.6,34.63,34.54,34.55,12600.0,34.6,34.63,34.54,34.55,12600.0
2015-04-20 10:15:00,34.56,34.59,34.53,34.57,13800.0,34.56,34.59,34.53,34.57,13800.0
2015-04-20 10:20:00,34.58,34.59,34.55,34.56,18000.0,34.58,34.59,34.55,34.56,18000.0
2015-04-20 10:25:00,34.57,34.58,34.56,34.57,16400.0,34.57,34.58,34.56,34.57,16400.0
2015-04-20 10:30:00,34.58,34.67,34.56,34.67,18200.0,34.58,34.67,34.56,34.67,18200.0
2015-04-20 10:35:00,34.66,34.7,34.65,34.68,18600.0,34.66,34.7,34.65,34.68,18600.0
2015-04-20 10:40:00,34.69,34.69,34.62,34.63,12800.0,34.69,34.69,34.62,34.63,12800.0
2015-04-20 10:45:00,34.63,34.63,34.59,34.6,21600.0,34.63,34.63,34.59,34.6,21600.0
2015-04-20 10:50:00,34.6,34.67,34.59,34.67,53000.0,34.6,34.67,34.59,34.67,53000.0
2015-04-20 10:55:00,34.67,34.67,34.61,34.61,42800.0,34.67,34.67,34.61,34.61,42800.0
2015-04-20 11:00:00,34.62,34.74,34.62,34.74,32200.0,34.62,34.74,34.62,34.74,32200.0
2015-04-20 11:05:00,34.74,34.74,34.69,34.74,28000.0,34.74,34.74,34.69,34.74,28000.0
2015-04-20 11:10:00,34.74,34.77,34.72,34.75,45800.0,34.74,34.77,34.72,34.75,45800.0
2015-04-20 11:15:00,34.76,34.87,34.76,34.85,27000.0,34.76,34.87,34.76,34.85,27000.0
2015-04-20 11:20:00,34.87,34.88,34.77,34.79,19400.0,34.87,34.88,34.77,34.79,19400.0
2015-04-20 11:25:00,34.77,34.83,34.77,34.83,17600.0,34.77,34.83,34.77,34.83,17600.0
2015-04-20 11:30:00,34.83,34.85,34.83,34.85,13400.0,34.83,34.85,34.83,34.85,13400.0
2015-04-20 11:35:00,34.85,34.85,34.76,34.76,35600.0,34.85,34.85,34.76,34.76,35600.0
2015-04-20 11:40:00,34.77,34.81,34.76,34.8,10200.0,34.77,34.81,34.76,34.8,10200.0
2015-04-20 11:45:00,34.8,34.81,34.79,34.79,24200.0,34.8,34.81,34.79,34.79,24200.0
2015-04-20 11:50:00,34.79,34.8,34.77,34.79,24000.0,34.79,34.8,34.77,34.79,24000.0
2015-04-20 11:55:00,34.8,34.82,34.76,34.77,18200.0,34.8,34.82,34.76,34.77,18200.0
2015-04-20 12:00:00,34.77,34.79,34.71,34.76,22400.0,34.77,34.79,34.71,34.76,22400.0
2015-04-20 12:05:00,34.76,34.76,34.74,34.76,3200.0,34.76,34.76,34.74,34.76,3200.0
2015-04-20 12:10:00,34.76,34.79,34.75,34.79,11400.0,34.76,34.79,34.75,34.79,11400.0
2015-04-20 12:15:00,34.78,34.8,34.75,34.75,23400.0,34.78,34.8,34.75,34.75,23400.0
2015-04-20 12:20:00,34.74,34.79,34.74,34.75,12400.0,34.74,34.79,34.74,34.75,12400.0
2015-04-20 12:25:00,34.77,34.8,34.76,34.77,12400.0,34.77,34.8,34.76,34.77,12400.0
2015-04-20 12:30:00,34.77,34.79,34.75,34.75,15400.0,34.77,34.79,34.75,34.75,15400.0
2015-04-20 12:35:00,34.76,34.77,34.75,34.77,13000.0,34.76,34.77,34.75,34.77,13000.0
2015-04-20 12:40:00,34.77,34.77,34.75,34.76,30400.0,34.77,34.77,34.75,34.76,30400.0
2015-04-20 12:45:00,34.76,34.77,34.75,34.76,8200.0,34.76,34.77,34.75,34.76,8200.0
2015-04-20 12:50:00,34.76,34.78,34.75,34.77,16200.0,34.76,34.78,34.75,34.77,16200.0
2015-04-20 12:55:00,34.77,34.8,34.76,34.79,241800.0,34.77,34.8,34.76,34.79,241800.0
2015-04-20 13:00:00,34.8,34.8,34.75,34.77,18800.0,34.8,34.8,34.75,34.77,18800.0
2015-04-20 13:05:00,34.77,34.79,34.76,34.76,10200.0,34.77,34.79,34.76,34.76,10200.0
2015-04-20 13:10:00,34.77,34.77,34.75,34.77,22200.0,34.77,34.77,34.75,34.77,22200.0
2015-04-20 13:15:00,34.77,34.77,34.73,34.77,21200.0,34.77,34.77,34.73,34.77,21200.0
2015-04-20 13:20:00,34.76,34.77,34.73,34.73,13200.0,34.76,34.77,34.73,34.73,13200.0
2015-04-20 13:25:00,34.74,34.76,34.73,34.76,6000.0,34.74,34.76,34.73,34.76,6000.0
2015-04-20 13:30:00,34.76,34.78,34.75,34.76,10600.0,34.76,34.78,34.75,34.76,10600.0
2015-04-20 13:35:00,34.77,34.81,34.76,34.8,15400.0,34.77,34.81,34.76,34.8,15400.0
2015-04-20 13:40:00,34.8,34.84,34.79,34.83,11600.0,34.8,34.84,34.79,34.83,11600.0
2015-04-20 13:45:00,34.84,34.84,34.83,34.84,22800.0,34.84,34.84,34.83,34.84,22800.0
2015-04-20 13:50:00,34.83,34.84,34.81,34.83,8400.0,34.83,34.84,34.81,34.83,8400.0
2015-04-20 13:55:00,34.84,34.87,34.83,34.87,21600.0,34.84,34.87,34.83,34.87,21600.0
2015-04-20 14:00:00,34.87,34.87,34.85,34.87,44200.0,34.87,34.87,34.85,34.87,44200.0
2015-04-20 14:05:00,34.87,34.88,34.87,34.88,28200.0,34.87,34.88,34.87,34.88,28200.0
2015-04-20 14:10:00,34.89,34.9,34.87,34.88,22000.0,34.89,34.9,34.87,34.88,22000.0
2015-04-20 14:15:00,34.88,34.89,34.85,34.89,16800.0,34.88,34.89,34.85,34.89,16800.0
2015-04-20 14:20:00,34.9,34.92,34.9,34.9,23000.0,34.9,34.92,34.9,34.9,23000.0
2015-04-20 14:25:00,34.9,34.91,34.88,34.88,13600.0,34.9,34.91,34.88,34.88,13600.0
2015-04-20 14:30:00,34.88,34.92,34.88,34.9,16400.0,34.88,34.92,34.88,34.9,16400.0
2015-04-20 14:35:00,34.91,34.92,34.9,34.92,23800.0,34.91,34.92,34.9,34.92,23800.0
2015-04-20 14:40:00,34.91,34.97,34.91,34.96,27000.0,34.91,34.97,34.91,34.96,27000.0
2015-04-20 14:45:00,34.96,34.97,34.95,34.96,51800.0,34.96,34.97,34.95,34.96,51800.0
2015-04-20 14:50:00,34.97,34.99,34.97,34.98,27600.0,34.97,34.99,34.97,34.98,27600.0
2015-04-20 14:55:00,34.99,35.04,34.98,35.02,33800.0,34.99,35.04,34.98,35.02,33800.0
2015-04-20 15:00:00,35.02,35.02,34.91,34.91,24600.0,35.02,35.02,34.91,34.91,24600.0
2015-04-20 15:05:00,34.91,34.92,34.91,34.92,17200.0,34.91,34.92,34.91,34.92,17200.0
2015-04-20 15:10:00,34.92,34.92,34.88,34.91,37000.0,34.92,34.92,34.88,34.91,37000.0
2015-04-20 15:15:00,34.91,34.91,34.89,34.9,26200.0,34.91,34.91,34.89,34.9,26200.0
2015-04-20 15:20:00,34.9,34.9,34.85,34.85,34800.0,34.9,34.9,34.85,34.85,34800.0
2015-04-20 15:25:00,34.86,34.9,34.85,34.9,33600.0,34.86,34.9,34.85,34.9,33600.0
2015-04-20 15:30:00,34.9,34.92,34.89,34.91,46600.0,34.9,34.92,34.89,34.91,46600.0
2015-04-20 15:35:00,34.91,34.93,34.9,34.92,30800.0,34.91,34.93,34.9,34.92,30800.0
2015-04-20 15:40:00,34.92,34.94,34.9,34.92,35800.0,34.92,34.94,34.9,34.92,35800.0
2015-04-20 15:45:00,34.91,34.92,34.87,34.9,82200.0,34.91,34.92,34.87,34.9,82200.0
2015-04-20 15:50:00,34.9,34.9,34.86,34.87,68000.0,34.9,34.9,34.86,34.87,68000.0
2015-04-20 15:55:00,34.87,34.92,34.86,34.9,211200.0,34.87,34.92,34.86,34.9,211200.0
2015-04-21 09:30:00,35.08,35.23,35.08,35.09,56400.0,35.08,35.23,35.08,35.09,56400.0
2015-04-21 09:35:00,35.09,35.3,35.05,35.17,29200.0,35.09,35.3,35.05,35.17,29200.0
2015-04-21 09:40:00,35.17,35.26,35.1,35.1,25200.0,35.17,35.26,35.1,35.1,25200.0
2015-04-21 09:45:00,35.1,35.27,35.1,35.27,15400.0,35.1,35.27,35.1,35.27,15400.0
2015-04-21 09:50:00,35.27,35.37,35.27,35.37,14400.0,35.27,35.37,35.27,35.37,14400.0
2015-04-21 09:55:00,35.37,35.42,35.3,35.3,34600.0,35.37,35.42,35.3,35.3,34600.0
2015-04-21 10:00:00,35.3,35.36,35.27,35.33,24000.0,35.3,35.36,35.27,35.33,24000.0
2015-04-21 10:05:00,35.33,35.34,35.24,35.29,15400.0,35.33,35.34,35.24,35.29,15400.0
2015-04-21 10:10:00,35.29,35.3,35.23,35.23,10800.0,35.29,35.3,35.23,35.23,10800.0
2015-04-21 10:15:00,35.22,35.33,35.22,35.32,13400.0,35.22,35.33,35.22,35.32,13400.0
2015-04-21 10:20:00,35.32,35.35,35.3,35.34,10800.0,35.32,35.35,35.3,35.34,10800.0
2015-04-21 10:25:00,35.35,35.35,35.3,35.33,11000.0,35.35,35.35,35.3,35.33,11000.0
2015-04-21 10:30:00,35.33,35.35,35.3,35.35,10000.0,35.33,35.35,35.3,35.35,10000.0
2015-04-21 10:35:00,35.35,35.35,35.27,35.27,15000.0,35.35,35.35,35.27,35.27,15000.0
2015-04-21 10:40:00,35.25,35.27,35.2,35.25,21600.0,35.25,35.27,35.2,35.25,21600.0
2015-04-21 10:45:00,35.25,35.27,35.23,35.25,10600.0,35.25,35.27,35.23,35.25,10600.0
2015-04-21 10:50:00,35.25,35.29,35.22,35.27,9200.0,35.25,35.29,35.22,35.27,9200.0
2015-04-21 10:55:00,35.28,35.34,35.28,35.33,4000.0,35.28,35.34,35.28,35.33,4000.0
2015-04-21 11:00:00,35.31,35.4,35.31,35.38,25800.0,35.31,35.4,35.31,35.38,25800.0
2015-04-21 11:05:00,35.38,35.55,35.38,35.51,206000.0,35.38,35.55,35.38,35.51,206000.0
2015-04-21 11:10:00,35.52,35.55,35.47,35.54,31600.0,35.52,35.55,35.47,35.54,31600.0
2015-04-21 11:15:00,35.55,35.59,35.49,35.58,23200.0,35.55,35.59,35.49,35.58,23200.0
2015-04-21 11:20:00,35.59,35.64,35.57,35.62,26000.0,35.59,35.64,35.57,35.62,26000.0
2015-04-21 11:25:00,35.61,35.61,35.53,35.58,14200.0,35.61,35.61,35.53,35.58,14200.0
2015-04-21 11:30:00,35.59,35.6,35.45,35.45,25600.0,35.59,35.6,35.45,35.45,25600.0
2015-04-21 11:35:00,35.46,35.52,35.43,35.45,20200.0,35.46,35.52,35.43,35.45,20200.0
2015-04-21 11:40:00,35.45,35.51,35.44,35.48,23400.0,35.45,35.51,35.44,35.48,23400.0
2015-04-21 11:45:00,35.47,35.47,35.39,35.42,17400.0,35.47,35.47,35.39,35.42,17400.0
2015-04-21 11:50:00,35.4,35.4,35.3,35.31,21800.0,35.4,35.4,35.3,35.31,21800.0
2015-04-21 11:55:00,35.3,35.3,35.22,35.22,42200.0,35.3,35.3,35.22,35.22,42200.0
2015-04-21 12:00:00,35.22,35.22,35.18,35.19,23200.0,35.22,35.22,35.18,35.19,23200.0
2015-04-21 12:05:00,35.18,35.2,35.16,35.2,24800.0,35.18,35.2,35.16,35.2,24800.0
2015-04-21 12:10:00,35.2,35.25,35.19,35.25,22600.0,35.2,35.25,35.19,35.25,22600.0
2015-04-21 12:15:00,35.25,35.25,35.13,35.13,12600.0,35.25,35.25,35.13,35.13,12600.0
2015-04-21 12:20:00,35.12,35.13,35.1,35.12,48200.0,35.12,35.13,35.1,35.12,48200.0
2015-04-21 12:25:00,35.11,35.16,35.1,35.16,27600.0,35.11,35.16,35.1,35.16,27600.0
2015-04-21 12:30:00,35.16,35.17,35.12,35.13,16000.0,35.16,35.17,35.12,35.13,16000.0
2015-04-21 12:35:00,35.13,35.13,35.09,35.09,14400.0,35.13,35.13,35.09,35.09,14400.0
2015-04-21 12:40:00,35.1,35.13,35.08,35.12,28600.0,35.1,35.13,35.08,35.12,28600.0
2015-04-21 12:45:00,35.12,35.16,35.12,35.13,6800.0,35.12,35.16,35.12,35.13,6800.0
2015-04-21 12:50:00,35.15,35.29,35.13,35.25,215800.0,35.15,35.29,35.13,35.25,215800.0
2015-04-21 12:55:00,35.25,35.25,35.18,35.2,19200.0,35.25,35.25,35.18,35.2,19200.0
2015-04-21 13:00:00,35.2,35.23,35.2,35.22,60800.0,35.2,35.23,35.2,35.22,60800.0
2015-04-21 13:05:00,35.21,35.21,35.15,35.17,15800.0,35.21,35.21,35.15,35.17,15800.0
2015-04-21 13:10:00,35.18,35.26,35.16,35.26,14800.0,35.18,35.26,35.16,35.26,14800.0
2015-04-21 13:15:00,35.27,35.27,35.23,35.24,15800.0,35.27,35.27,35.23,35.24,15800.0
2015-04-21 13:20:00,35.24,35.33,35.24,35.33,8400.0,35.24,35.33,35.24,35.33,8400.0
2015-04-21 13:25:00,35.31,35.32,35.23,35.26,9000.0,35.31,35.32,35.23,35.26,9000.0
2015-04-21 13:30:00,35.24,35.24,35.19,35.19,7800.0,35.24,35.24,35.19,35.19,7800.0
2015-04-21 13:35:00,35.19,35.19,35.13,35.13,20200.0,35.19,35.19,35.13,35.13,20200.0
2015-04-21 13:40:00,35.13,35.25,35.11,35.25,38200.0,35.13,35.25,35.11,35.25,38200.0
2015-04-21 13:45:00,35.23,35.28,35.2,35.21,10600.0,35.23,35.28,35.2,35.21,10600.0
2015-04-21 13:50:00,35.21,35.27,35.21,35.27,10800.0,35.21,35.27,35.21,35.27,10800.0
2015-04-21 13:55:00,35.26,35.3,35.26,35.27,31200.0,35.26,35.3,35.26,35.27,31200.0
2015-04-21 14:00:00,35.25,35.26,35.21,35.26,7400.0,35.25,35.26,35.21,35.26,7400.0
2015-04-21 14:05:00,35.26,35.31,35.24,35.27,35800.0,35.26,35.31,35.24,35.27,35800.0
2015-04-21 14:10:00,35.27,35.28,35.27,35.27,6400.0,35.27,35.28,35.27,35.27,6400.0
2015-04-21 14:15:00,35.29,35.34,35.29,35.33,17200.0,35.29,35.34,35.29,35.33,17200.0
2015-04-21 14:20:00,35.31,35.31,35.28,35.31,7800.0,35.31,35.31,35.28,35.31,7800.0
2015-04-21 14:25:00,35.31,35.35,35.31,35.35,12600.0,35.31,35.35,35.31,35.35,12600.0
2015-04-21 14:30:00,35.38,35.38,35.35,35.37,12000.0,35.38,35.38,35.35,35.37,12000.0
2015-04-21 14:35:00,35.37,35.38,35.34,35.34,22800.0,35.37,35.38,35.34,35.34,22800.0
2015-04-21 14:40:00,35.35,35.35,35.34,35.35,11800.0,35.35,35.35,35.34,35.35,11800.0
2015-04-21 14:45:00,35.35,35.35,35.3,35.3,15000.0,35.35,35.35,35.3,35.3,15000.0
2015-04-21 14:50:00,35.3,35.3,35.27,35.3,12200.0,35.3,35.3,35.27,35.3,12200.0
2015-04-21 14:55:00,35.3,35.31,35.3,35.31,12800.0,35.3,35.31,35.3,35.31,12800.0
2015-04-21 15:00:00,35.31,35.31,35.27,35.27,10000.0,35.31,35.31,35.27,35.27,10000.0
2015-04-21 15:05:00,35.27,35.3,35.27,35.3,17600.0,35.27,35.3,35.27,35.3,17600.0
2015-04-21 15:10:00,35.3,35.31,35.3,35.3,9200.0,35.3,35.31,35.3,35.3,9200.0
2015-04-21 15:15:00,35.3,35.3,35.28,35.28,15000.0,35.3,35.3,35.28,35.28,15000.0
2015-04-21 15:20:00,35.28,35.32,35.28,35.32,21000.0,35.28,35.32,35.28,35.32,21000.0
2015-04-21 15:25:00,35.32,35.35,35.29,35.35,36200.0,35.32,35.35,35.29,35.35,36200.0
2015-04-21 15:30:00,35.35,35.35,35.32,35.35,37200.0,35.35,35.35,35.32,35.35,37200.0
2015-04-21 15:35:00,35.35,35.41,35.35,35.41,26200.0,35.35,35.41,35.35,35.41,26200.0
2015-04-21 15:40:00,35.41,35.42,35.38,35.39,20200.0,35.41,35.42,35.38,35.39,20200.0
2015-04-21 15:45:00,35.39,35.42,35.38,35.38,63200.0,35.39,35.42,35.38,35.38,63200.0
2015-04-21 15:50:00,35.38,35.41,35.38,35.41,60000.0,35.38,35.41,35.38,35.41,60000.0
2015-04-21 15:55:00,35.41,35.45,35.36,35.37,133600.0,35.41,35.45,35.36,35.37,133600.0
2015-04-22 09:30:00,35.4,35.49,35.4,35.47,24400.0,35.4,35.49,35.4,35.47,24400.0
2015-04-22 09:35:00,35.49,35.49,35.35,35.35,12200.0,35.49,35.49,35.35,35.35,12200.0
2015-04-22 09:40:00,35.32,35.35,35.26,35.26,4600.0,35.32,35.35,35.26,35.26,4600.0
2015-04-22 09:45:00,35.26,35.27,35.1,35.1,17800.0,35.26,35.27,35.1,35.1,17800.0
2015-04-22 09:50:00,35.18,35.24,35.17,35.2,9400.0,35.18,35.24,35.17,35.2,9400.0
2015-04-22 09:55:00,35.22,35.35,35.19,35.35,7800.0,35.22,35.35,35.19,35.35,7800.0
2015-04-22 10:00:00,35.35,35.35,35.22,35.23,31000.0,35.35,35.35,35.22,35.23,31000.0
2015-04-22 10:05:00,35.19,35.27,35.19,35.24,14800.0,35.19,35.27,35.19,35.24,14800.0
2015-04-22 10:10:00,35.24,35.3,35.22,35.23,22800.0,35.24,35.3,35.22,35.23,22800.0
2015-04-22 10:15:00,35.21,35.26,35.16,35.26,8600.0,35.21,35.26,35.16,35.26,8600.0
2015-04-22 10:20:00,35.27,35.28,35.23,35.25,14000.0,35.27,35.28,35.23,35.25,14000.0
2015-04-22 10:25:00,35.24,35.25,35.22,35.24,10200.0,35.24,35.25,35.22,35.24,10200.0
2015-04-22 10:30:00,35.24,35.24,35.17,35.18,13400.0,35.24,35.24,35.17,35.18,13400.0
2015-04-22 10:35:00,35.17,35.19,35.16,35.19,8600.0,35.17,35.19,35.16,35.19,8600.0
2015-04-22 10:40:00,35.19,35.29,35.17,35.28,14000.0,35.19,35.29,35.17,35.28,14000.0
2015-04-22 10:45:00,35.27,35.3,35.23,35.27,8400.0,35.27,35.3,35.23,35.27,8400.0
2015-04-22 10:50:00,35.28,35.35,35.27,35.34,119400.0,35.28,35.35,35.27,35.34,119400.0
2015-04-22 10:55:00,35.33,35.34,35.31,35.34,14200.0,35.33,35.34,35.31,35.34,14200.0
2015-04-22 11:00:00,35.33,35.34,35.3,35.3,20400.0,35.33,35.34,35.3,35.3,20400.0
2015-04-22 11:05:00,35.3,35.31,35.27,35.29,17600.0,35.3,35.31,35.27,35.29,17600.0
2015-04-22 11:10:00,35.3,35.33,35.3,35.33,35000.0,35.3,35.33,35.3,35.33,35000.0
2015-04-22 11:15:00,35.34,35.35,35.32,35.33,7600.0,35.34,35.35,35.32,35.33,7600.0
2015-04-22 11:20:00,35.33,35.34,35.32,35.32,8600.0,35.33,35.34,35.32,35.32,8600.0
2015-04-22 11:25:00,35.32,35.33,35.32,35.32,8400.0,35.32,35.33,35.32,35.32,8400.0
2015-04-22 11:30:00,35.32,35.34,35.3,35.3,17600.0,35.32,35.34,35.3,35.3,17600.0
2015-04-22 11:35:00,35.3,35.32,35.29,35.31,5400.0,35.3,35.32,35.29,35.31,5400.0
2015-04-22 11:40:00,35.31,35.33,35.3,35.32,7600.0,35.31,35.33,35.3,35.32,7600.0
2015-04-22 11:45:00,35.33,35.34,35.32,35.32,6800.0,35.33,35.34,35.32,35.32,6800.0
2015-04-22 11:50:00,35.3,35.33,35.27,35.33,13400.0,35.3,35.33,35.27,35.33,13400.0
2015-04-22 11:55:00,35.33,35.33,35.29,35.31,10600.0,35.33,35.33,35.29,35.31,10600.0
2015-04-22 12:00:00,35.32,35.32,35.22,35.24,7000.0,35.32,35.32,35.22,35.24,7000.0
2015-04-22 12:05:00,35.22,35.27,35.22,35.27,8800.0,35.22,35.27,35.22,35.27,8800.0
2015-04-22 12:10:00,35.27,35.29,35.23,35.24,31000.0,35.27,35.29,35.23,35.24,31000.0
2015-04-22 12:15:00,35.24,35.26,35.24,35.25,12400.0,35.24,35.26,35.24,35.25,12400.0
2015-04-22 12:20:00,35.26,35.27,35.25,35.27,11600.0,35.26,35.27,35.25,35.27,11600.0
2015-04-22 12:25:00,35.27,35.27,35.23,35.26,5200.0,35.27,35.27,35.23,35.26,5200.0
2015-04-22 12:30:00,35.27,35.27,35.22,35.23,19000.0,35.27,35.27,35.22,35.23,19000.0
2015-04-22 12:35:00,35.22,35.24,35.22,35.23,8400.0,35.22,35.24,35.22,35.23,8400.0
2015-04-22 12:40:00,35.24,35.25,35.23,35.24,14200.0,35.24,35.25,35.23,35.24,14200.0
2015-04-22 12:45:00,35.24,35.27,35.24,35.27,9400.0,35.24,35.27,35.24,35.27,9400.0
2015-04-22 12:50:00,35.28,35.32,35.27,35.32,5600.0,35.28,35.32,35.27,35.32,5600.0
2015-04-22 12:55:00,35.32,35.34,35.31,35.34,17800.0,35.32,35.34,35.31,35.34,17800.0
2015-04-22 13:00:00,35.34,35.35,35.33,35.34,6000.0,35.34,35.35,35.33,35.34,6000.0
2015-04-22 13:05:00,35.34,35.35,35.32,35.35,8400.0,35.34,35.35,35.32,35.35,8400.0
2015-04-22 13:10:00,35.35,35.35,35.31,35.32,11000.0,35.35,35.35,35.31,35.32,11000.0
2015-04-22 13:15:00,35.32,35.33,35.3,35.32,3600.0,35.32,35.33,35.3,35.32,3600.0
2015-04-22 13:20:00,35.32,35.32,35.29,35.29,5800.0,35.32,35.32,35.29,35.29,5800.0
2015-04-22 13:25:00,35.28,35.28,35.25,35.27,8200.0,35.28,35.28,35.25,35.27,8200.0
2015-04-22 13:30:00,35.26,35.27,35.24,35.24,7400.0,35.26,35.27,35.24,35.24,7400.0
2015-04-22 13:35:00,35.24,35.25,35.22,35.24,3600.0,35.24,35.25,35.22,35.24,3600.0
2015-04-22 13:40:00,35.24,35.27,35.23,35.27,8800.0,35.24,35.27,35.23,35.27,8800.0
2015-04-22 13:45:00,35.26,35.27,35.26,35.27,4200.0,35.26,35.27,35.26,35.27,4200.0
2015-04-22 13:50:00,35.27,35.27,35.24,35.27,9000.0,35.27,35.27,35.24,35.27,9000.0
2015-04-22 13:55:00,35.27,35.28,35.24,35.24,8000.0,35.27,35.28,35.24,35.24,8000.0
2015-04-22 14:00:00,35.24,35.24,35.2,35.23,11200.0,35.24,35.24,35.2,35.23,11200.0
2015-04-22 14:05:00,35.23,35.26,35.23,35.26,13000.0,35.23,35.26,35.23,35.26,13000.0
2015-04-22 14:10:00,35.27,35.29,35.27,35.27,12200.0,35.27,35.29,35.27,35.27,12200.0
2015-04-22 14:15:00,35.27,35.28,35.27,35.28,23800.0,35.27,35.28,35.27,35.28,23800.0
2015-04-22 14:20:00,35.28,35.32,35.27,35.32,27800.0,35.28,35.32,35.27,35.32,27800.0
2015-04-22 14:25:00,35.31,35.32,35.29,35.31,11600.0,35.31,35.32,35.29,35.31,11600.0
2015-04-22 14:30:00,35.31,35.31,35.28,35.3,14400.0,35.31,35.31,35.28,35.3,14400.0
2015-04-22 14:35:00,35.3,35.32,35.3,35.32,7400.0,35.3,35.32,35.3,35.32,7400.0
2015-04-22 14:40:00,35.32,35.4,35.32,35.4,12600.0,35.32,35.4,35.32,35.4,12600.0
2015-04-22 14:45:00,35.4,35.4,35.38,35.4,10000.0,35.4,35.4,35.38,35.4,10000.0
2015-04-22 14:50:00,35.4,35.41,35.38,35.41,21800.0,35.4,35.41,35.38,35.41,21800.0
2015-04-22 14:55:00,35.41,35.42,35.4,35.42,6400.0,35.41,35.42,35.4,35.42,6400.0
2015-04-22 15:00:00,35.42,35.42,35.39,35.4,15000.0,35.42,35.42,35.39,35.4,15000.0
2015-04-22 15:05:00,35.39,35.4,35.38,35.38,7200.0,35.39,35.4,35.38,35.38,7200.0
2015-04-22 15:10:00,35.39,35.4,35.38,35.39,15600.0,35.39,35.4,35.38,35.39,15600.0
2015-04-22 15:15:00,35.4,35.43,35.4,35.42,10000.0,35.4,35.43,35.4,35.42,10000.0
2015-04-22 15:20:00,35.43,35.44,35.41,35.44,11400.0,35.43,35.44,35.41,35.44,11400.0
2015-04-22 15:25:00,35.44,35.54,35.43,35.52,19200.0,35.44,35.54,35.43,35.52,19200.0
2015-04-22 15:30:00,35.52,35.52,35.45,35.45,31800.0,35.52,35.52,35.45,35.45,31800.0
2015-04-22 15:35:00,35.46,35.48,35.45,35.48,23000.0,35.46,35.48,35.45,35.48,23000.0
2015-04-22 15:40:00,35.48,35.49,35.48,35.48,22600.0,35.48,35.49,35.48,35.48,22600.0
2015-04-22 15:45:00,35.48,35.48,35.44,35.45,40600.0,35.48,35.48,35.44,35.45,40600.0
2015-04-22 15:50:00,35.45,35.48,35.44,35.47,36600.0,35.45,35.48,35.44,35.47,36600.0
2015-04-22 15:55:00,35.48,35.49,35.45,35.46,56200.0,35.48,35.49,35.45,35.46,56200.0
2015-04-23 09:30:00,35.41,35.48,35.32,35.46,27200.0,35.41,35.48,35.32,35.46,27200.0
2015-04-23 09:35:00,35.39,35.46,35.3,35.34,7400.0,35.39,35.46,35.3,35.34,7400.0
2015-04-23 09:40:00,35.37,35.46,35.37,35.43,10600.0,35.37,35.46,35.37,35.43,10600.0
2015-04-23 09:45:00,35.43,35.49,35.41,35.47,7400.0,35.43,35.49,35.41,35.47,7400.0
2015-04-23 09:50:00,35.45,35.47,35.41,35.44,15000.0,35.45,35.47,35.41,35.44,15000.0
2015-04-23 09:55:00,35.45,35.49,35.4,35.42,6600.0,35.45,35.49,35.4,35.42,6600.0
2015-04-23 10:00:00,35.4,35.48,35.39,35.43,10200.0,35.4,35.48,35.39,35.43,10200.0
2015-04-23 10:05:00,35.43,35.43,35.35,35.37,6400.0,35.43,35.43,35.35,35.37,6400.0
2015-04-23 10:10:00,35.38,35.38,35.31,35.33,9600.0,35.38,35.38,35.31,35.33,9600.0
2015-04-23 10:15:00,35.33,35.34,35.24,35.3,9200.0,35.33,35.34,35.24,35.3,9200.0
2015-04-23 10:20:00,35.3,35.35,35.27,35.31,17800.0,35.3,35.35,35.27,35.31,17800.0
2015-04-23 10:25:00,35.33,35.36,35.3,35.36,11000.0,35.33,35.36,35.3,35.36,11000.0
2015-04-23 10:30:00,35.36,35.37,35.32,35.35,7800.0,35.36,35.37,35.32,35.35,7800.0
2015-04-23 10:35:00,35.38,35.45,35.35,35.43,7600.0,35.38,35.45,35.35,35.43,7600.0
2015-04-23 10:40:00,35.43,35.52,35.43,35.49,11600.0,35.43,35.52,35.43,35.49,11600.0
2015-04-23 10:45:00,35.49,35.55,35.47,35.55,12800.0,35.49,35.55,35.47,35.55,12800.0
2015-04-23 10:50:00,35.57,35.57,35.52,35.52,8000.0,35.57,35.57,35.52,35.52,8000.0
2015-04-23 10:55:00,35.53,35.57,35.53,35.54,8200.0,35.53,35.57,35.53,35.54,8200.0
2015-04-23 11:00:00,35.52,35.64,35.52,35.6,14800.0,35.52,35.64,35.52,35.6,14800.0
2015-04-23 11:05:00,35.59,35.6,35.52,35.57,11200.0,35.59,35.6,35.52,35.57,11200.0
2015-04-23 11:10:00,35.53,35.54,35.49,35.53,14200.0,35.53,35.54,35.49,35.53,14200.0
2015-04-23 11:15:00,35.57,35.58,35.51,35.55,12600.0,35.57,35.58,35.51,35.55,12600.0
2015-04-23 11:20:00,35.53,35.63,35.53,35.63,16800.0,35.53,35.63,35.53,35.63,16800.0
2015-04-23 11:25:00,35.6,35.69,35.6,35.67,17600.0,35.6,35.69,35.6,35.67,17600.0
2015-04-23 11:30:00,35.65,35.65,35.57,35.58,12000.0,35.65,35.65,35.57,35.58,12000.0
2015-04-23 11:35:00,35.58,35.58,35.55,35.55,9000.0,35.58,35.58,35.55,35.55,9000.0
2015-04-23 11:40:00,35.56,35.58,35.54,35.58,8400.0,35.56,35.58,35.54,35.58,8400.0
2015-04-23 11:45:00,35.59,35.66,35.59,35.63,11600.0,35.59,35.66,35.59,35.63,11600.0
2015-04-23 11:50:00,35.62,35.76,35.6,35.73,13200.0,35.62,35.76,35.6,35.73,13200.0
2015-04-23 11:55:00,35.74,35.79,35.72,35.72,13800.0,35.74,35.79,35.72,35.72,13800.0
2015-04-23 12:00:00,35.73,35.73,35.68,35.7,12200.0,35.73,35.73,35.68,35.7,12200.0
2015-04-23 12:05:00,35.71,35.77,35.69,35.77,8000.0,35.71,35.77,35.69,35.77,8000.0
2015-04-23 12:10:00,35.77,35.81,35.74,35.74,11600.0,35.77,35.81,35.74,35.74,11600.0
2015-04-23 12:15:00,35.74,35.77,35.74,35.77,5000.0,35.74,35.77,35.74,35.77,5000.0
2015-04-23 12:20:00,35.77,35.84,35.77,35.84,31200.0,35.77,35.84,35.77,35.84,31200.0
2015-04-23 12:25:00,35.84,35.87,35.8,35.86,36200.0,35.84,35.87,35.8,35.86,36200.0
2015-04-23 12:30:00,35.86,35.87,35.85,35.86,26000.0,35.86,35.87,35.85,35.86,26000.0
2015-04-23 12:35:00,35.87,35.87,35.85,35.87,17400.0,35.87,35.87,35.85,35.87,17400.0
2015-04-23 12:40:00,35.87,35.87,35.86,35.87,9600.0,35.87,35.87,35.86,35.87,9600.0
2015-04-23 12:45:00,35.87,35.91,35.87,35.91,10800.0,35.87,35.91,35.87,35.91,10800.0
2015-04-23 12:50:00,35.9,36.0,35.9,35.99,37800.0,35.9,36.0,35.9,35.99,37800.0
2015-04-23 12:55:00,35.99,36.02,35.98,36.02,12000.0,35.99,36.02,35.98,36.02,12000.0
2015-04-23 13:00:00,36.02,36.02,35.98,35.98,19800.0,36.02,36.02,35.98,35.98,19800.0
2015-04-23 13:05:00,35.97,35.97,35.91,35.92,11600.0,35.97,35.97,35.91,35.92,11600.0
2015-04-23 13:10:00,35.92,35.98,35.91,35.97,17600.0,35.92,35.98,35.91,35.97,17600.0
2015-04-23 13:15:00,35.97,35.98,35.91,35.98,22400.0,35.97,35.98,35.91,35.98,22400.0
2015-04-23 13:20:00,35.99,36.02,35.97,36.02,22400.0,35.99,36.02,35.97,36.02,22400.0
2015-04-23 13:25:00,36.02,36.04,35.99,36.01,11200.0,36.02,36.04,35.99,36.01,11200.0
2015-04-23 13:30:00,36.01,36.02,35.9,35.93,27400.0,36.01,36.02,35.9,35.93,27400.0
2015-04-23 13:35:00,35.95,35.98,35.95,35.98,10400.0,35.95,35.98,35.95,35.98,10400.0
2015-04-23 13:40:00,35.98,36.0,35.97,35.97,12400.0,35.98,36.0,35.97,35.97,12400.0
2015-04-23 13:45:00,35.98,36.01,35.97,36.01,16200.0,35.98,36.01,35.97,36.01,16200.0
2015-04-23 13:50:00,35.99,35.99,35.95,35.99,11000.0,35.99,35.99,35.95,35.99,11000.0
2015-04-23 13:55:00,36.0,36.09,36.0,36.09,25600.0,36.0,36.09,36.0,36.09,25600.0
2015-04-23 14:00:00,36.07,36.12,36.07,36.09,27400.0,36.07,36.12,36.07,36.09,27400.0
2015-04-23 14:05:00,36.1,36.12,36.08,36.11,10200.0,36.1,36.12,36.08,36.11,10200.0
2015-04-23 14:10:00,36.11,36.15,36.1,36.15,15200.0,36.11,36.15,36.1,36.15,15200.0
2015-04-23 14:15:00,36.15,36.2,36.12,36.17,13000.0,36.15,36.2,36.12,36.17,13000.0
2015-04-23 14:20:00,36.18,36.22,36.18,36.19,18200.0,36.18,36.22,36.18,36.19,18200.0
2015-04-23 14:25:00,36.18,36.21,36.16,36.2,19400.0,36.18,36.21,36.16,36.2,19400.0
2015-04-23 14:30:00,36.21,36.21,36.15,36.15,20800.0,36.21,36.21,36.15,36.15,20800.0
2015-04-23 14:35:00,36.17,36.17,36.13,36.13,18400.0,36.17,36.17,36.13,36.13,18400.0
2015-04-23 14:40:00,36.14,36.16,36.13,36.15,12200.0,36.14,36.16,36.13,36.15,12200.0
2015-04-23 14:45:00,36.15,36.19,36.14,36.19,16000.0,36.15,36.19,36.14,36.19,16000.0
2015-04-23 14:50:00,36.2,36.21,36.16,36.18,24000.0,36.2,36.21,36.16,36.18,24000.0
2015-04-23 14:55:00,36.18,36.23,36.18,36.21,17200.0,36.18,36.23,36.18,36.21,17200.0
2015-04-23 15:00:00,36.21,36.23,36.2,36.23,21200.0,36.21,36.23,36.2,36.23,21200.0
2015-04-23 15:05:00,36.23,36.25,36.22,36.23,25800.0,36.23,36.25,36.22,36.23,25800.0
2015-04-23 15:10:00,36.23,36.25,36.22,36.24,26800.0,36.23,36.25,36.22,36.24,26800.0
2015-04-23 15:15:00,36.24,36.31,36.24,36.31,20600.0,36.24,36.31,36.24,36.31,20600.0
2015-04-23 15:20:00,36.31,36.31,36.26,36.26,35600.0,36.31,36.31,36.26,36.26,35600.0
2015-04-23 15:25:00,36.27,36.29,36.25,36.27,17000.0,36.27,36.29,36.25,36.27,17000.0
2015-04-23 15:30:00,36.27,36.29,36.27,36.29,36600.0,36.27,36.29,36.27,36.29,36600.0
2015-04-23 15:35:00,36.29,36.33,36.29,36.32,49400.0,36.29,36.33,36.29,36.32,49400.0
2015-04-23 15:40:00,36.32,36.35,36.31,36.34,45000.0,36.32,36.35,36.31,36.34,45000.0
2015-04-23 15:45:00,36.34,36.34,36.27,36.27,119600.0,36.34,36.34,36.27,36.27,119600.0
2015-04-23 15:50:00,36.27,36.28,36.25,36.27,89200.0,36.27,36.28,36.25,36.27,89200.0
2015-04-23 15:55:00,36.27,36.32,36.26,36.28,126000.0,36.27,36.32,36.26,36.28,126000.0
2015-04-24 09:30:00,36.27,36.29,36.08,36.27,62800.0,36.27,36.29,36.08,36.27,62800.0
2015-04-24 09:35:00,36.19,36.24,36.11,36.21,32000.0,36.19,36.24,36.11,36.21,32000.0
2015-04-24 09:40:00,36.21,36.23,36.08,36.08,7600.0,36.21,36.23,36.08,36.08,7600.0
2015-04-24 09:45:00,36.1,36.12,36.02,36.02,23000.0,36.1,36.12,36.02,36.02,23000.0
2015-04-24 09:50:00,36.02,36.16,36.02,36.1,11200.0,36.02,36.16,36.02,36.1,11200.0
2015-04-24 09:55:00,36.1,36.2,36.09,36.17,10600.0,36.1,36.2,36.09,36.17,10600.0
2015-04-24 10:00:00,36.16,36.16,36.1,36.1,11400.0,36.16,36.16,36.1,36.1,11400.0
2015-04-24 10:05:00,36.09,36.13,36.06,36.11,20800.0,36.09,36.13,36.06,36.11,20800.0
2015-04-24 10:10:00,36.12,36.16,36.1,36.15,16000.0,36.12,36.16,36.1,36.15,16000.0
2015-04-24 10:15:00,36.14,36.18,36.13,36.13,31000.0,36.14,36.18,36.13,36.13,31000.0
2015-04-24 10:20:00,36.14,36.18,36.14,36.18,18400.0,36.14,36.18,36.14,36.18,18400.0
2015-04-24 10:25:00,36.18,36.29,36.18,36.28,17600.0,36.18,36.29,36.18,36.28,17600.0
2015-04-24 10:30:00,36.29,36.29,36.24,36.24,28800.0,36.29,36.29,36.24,36.24,28800.0
2015-04-24 10:35:00,36.26,36.35,36.25,36.33,12400.0,36.26,36.35,36.25,36.33,12400.0
2015-04-24 10:40:00,36.35,36.39,36.33,36.39,22000.0,36.35,36.39,36.33,36.39,22000.0
2015-04-24 10:45:00,36.39,36.41,36.35,36.38,22000.0,36.39,36.41,36.35,36.38,22000.0
2015-04-24 10:50:00,36.37,36.41,36.32,36.33,55800.0,36.37,36.41,36.32,36.33,55800.0
2015-04-24 10:55:00,36.36,36.4,36.33,36.4,14800.0,36.36,36.4,36.33,36.4,14800.0
2015-04-24 11:00:00,36.41,36.41,36.33,36.35,22400.0,36.41,36.41,36.33,36.35,22400.0
2015-04-24 11:05:00,36.33,36.37,36.33,36.35,18400.0,36.33,36.37,36.33,36.35,18400.0
2015-04-24 11:10:00,36.35,36.38,36.33,36.34,48000.0,36.35,36.38,36.33,36.34,48000.0
2015-04-24 11:15:00,36.34,36.35,36.32,36.35,12600.0,36.34,36.35,36.32,36.35,12600.0
2015-04-24 11:20:00,36.35,36.37,36.33,36.34,19200.0,36.35,36.37,36.33,36.34,19200.0
2015-04-24 11:25:00,36.35,36.35,36.32,36.35,15800.0,36.35,36.35,36.32,36.35,15800.0
2015-04-24 11:30:00,36.35,36.35,36.32,36.34,17000.0,36.35,36.35,36.32,36.34,17000.0
2015-04-24 11:35:00,36.34,36.37,36.33,36.37,6200.0,36.34,36.37,36.33,36.37,6200.0
2015-04-24 11:40:00,36.37,36.42,36.37,36.41,26000.0,36.37,36.42,36.37,36.41,26000.0
2015-04-24 11:45:00,36.4,36.41,36.31,36.32,15600.0,36.4,36.41,36.31,36.32,15600.0
2015-04-24 11:50:00,36.34,36.37,36.31,36.31,25000.0,36.34,36.37,36.31,36.31,25000.0
2015-04-24 11:55:00,36.33,36.34,36.31,36.31,17400.0,36.33,36.34,36.31,36.31,17400.0
2015-04-24 12:00:00,36.3,36.33,36.3,36.33,14200.0,36.3,36.33,36.3,36.33,14200.0
2015-04-24 12:05:00,36.32,36.33,36.3,36.31,12400.0,36.32,36.33,36.3,36.31,12400.0
2015-04-24 12:10:00,36.31,36.32,36.31,36.31,12600.0,36.31,36.32,36.31,36.31,12600.0
2015-04-24 12:15:00,36.32,36.32,36.29,36.29,20000.0,36.32,36.32,36.29,36.29,20000.0
2015-04-24 12:20:00,36.3,36.32,36.29,36.31,9400.0,36.3,36.32,36.29,36.31,9400.0
2015-04-24 12:25:00,36.31,36.31,36.29,36.3,13800.0,36.31,36.31,36.29,36.3,13800.0
2015-04-24 12:30:00,36.29,36.3,36.26,36.3,13400.0,36.29,36.3,36.26,36.3,13400.0
2015-04-24 12:35:00,36.32,36.38,36.31,36.38,33200.0,36.32,36.38,36.31,36.38,33200.0
2015-04-24 12:40:00,36.38,36.41,36.37,36.4,30400.0,36.38,36.41,36.37,36.4,30400.0
2015-04-24 12:45:00,36.4,36.42,36.4,36.41,31000.0,36.4,36.42,36.4,36.41,31000.0
2015-04-24 12:50:00,36.4,36.42,36.39,36.4,14400.0,36.4,36.42,36.39,36.4,14400.0
2015-04-24 12:55:00,36.41,36.44,36.4,36.43,14600.0,36.41,36.44,36.4,36.43,14600.0
2015-04-24 13:00:00,36.42,36.43,36.4,36.42,5800.0,36.42,36.43,36.4,36.42,5800.0
2015-04-24 13:05:00,36.41,36.43,36.4,36.4,20400.0,36.41,36.43,36.4,36.4,20400.0
2015-04-24 13:10:00,36.4,36.42,36.4,36.42,12600.0,36.4,36.42,36.4,36.42,12600.0
2015-04-24 13:15:00,36.42,36.44,36.42,36.44,7000.0,36.42,36.44,36.42,36.44,7000.0
2015-04-24 13:20:00,36.44,36.47,36.44,36.46,16000.0,36.44,36.47,36.44,36.46,16000.0
2015-04-24 13:25:00,36.46,36.47,36.46,36.47,5200.0,36.46,36.47,36.46,36.47,5200.0
2015-04-24 13:30:00,36.47,36.5,36.47,36.49,15600.0,36.47,36.5,36.47,36.49,15600.0
2015-04-24 13:35:00,36.49,36.49,36.48,36.49,13200.0,36.49,36.49,36.48,36.49,13200.0
2015-04-24 13:40:00,36.49,36.53,36.49,36.53,12400.0,36.49,36.53,36.49,36.53,12400.0
2015-04-24 13:45:00,36.52,36.56,36.52,36.54,23600.0,36.52,36.56,36.52,36.54,23600.0
2015-04-24 13:50:00,36.54,36.56,36.53,36.55,33000.0,36.54,36.56,36.53,36.55,33000.0
2015-04-24 13:55:00,36.55,36.6,36.55,36.58,26600.0,36.55,36.6,36.55,36.58,26600.0
2015-04-24 14:00:00,36.6,36.6,36.58,36.59,30800.0,36.6,36.6,36.58,36.59,30800.0
2015-04-24 14:05:00,36.59,36.66,36.59,36.66,41800.0,36.59,36.66,36.59,36.66,41800.0
2015-04-24 14:10:00,36.66,36.69,36.66,36.68,20600.0,36.66,36.69,36.66,36.68,20600.0
2015-04-24 14:15:00,36.69,36.71,36.66,36.68,26600.0,36.69,36.71,36.66,36.68,26600.0
2015-04-24 14:20:00,36.68,36.72,36.67,36.71,11400.0,36.68,36.72,36.67,36.71,11400.0
2015-04-24 14:25:00,36.71,36.72,36.67,36.72,15400.0,36.71,36.72,36.67,36.72,15400.0
2015-04-24 14:30:00,36.71,36.73,36.7,36.73,25600.0,36.71,36.73,36.7,36.73,25600.0
2015-04-24 14:35:00,36.73,36.73,36.7,36.71,15000.0,36.73,36.73,36.7,36.71,15000.0
2015-04-24 14:40:00,36.69,36.83,36.67,36.74,61200.0,36.69,36.83,36.67,36.74,61200.0
2015-04-24 14:45:00,36.75,36.76,36.69,36.74,32600.0,36.75,36.76,36.69,36.74,32600.0
2015-04-24 14:50:00,36.74,36.75,36.69,36.7,22800.0,36.74,36.75,36.69,36.7,22800.0
2015-04-24 14:55:00,36.71,36.72,36.68,36.68,30600.0,36.71,36.72,36.68,36.68,30600.0
2015-04-24 15:00:00,36.68,36.71,36.68,36.71,36600.0,36.68,36.71,36.68,36.71,36600.0
2015-04-24 15:05:00,36.71,36.71,36.69,36.71,30200.0,36.71,36.71,36.69,36.71,30200.0
2015-04-24 15:10:00,36.7,36.74,36.69,36.71,24200.0,36.7,36.74,36.69,36.71,24200.0
2015-04-24 15:15:00,36.71,36.74,36.71,36.73,28200.0,36.71,36.74,36.71,36.73,28200.0
2015-04-24 15:20:00,36.74,36.75,36.71,36.71,39600.0,36.74,36.75,36.71,36.71,39600.0
2015-04-24 15:25:00,36.72,36.78,36.71,36.76,60600.0,36.72,36.78,36.71,36.76,60600.0
2015-04-24 15:30:00,36.76,36.8,36.76,36.77,60400.0,36.76,36.8,36.76,36.77,60400.0
2015-04-24 15:35:00,36.77,36.8,36.74,36.79,47400.0,36.77,36.8,36.74,36.79,47400.0
2015-04-24 15:40:00,36.79,36.85,36.79,36.85,63000.0,36.79,36.85,36.79,36.85,63000.0
2015-04-24 15:45:00,36.84,36.85,36.8,36.84,99000.0,36.84,36.85,36.8,36.84,99000.0
2015-04-24 15:50:00,36.84,36.88,36.78,36.88,115000.0,36.84,36.88,36.78,36.88,115000.0
2015-04-24 15:55:00,36.88,36.9,36.82,36.84,182400.0,36.88,36.9,36.82,36.84,182400.0
2015-04-27 09:30:00,37.0,37.13,36.96,36.96,93600.0,37.0,37.13,36.96,36.96,93600.0
2015-04-27 09:35:00,36.96,37.03,36.96,36.98,39400.0,36.96,37.03,36.96,36.98,39400.0
2015-04-27 09:40:00,37.0,37.0,36.93,36.93,40400.0,37.0,37.0,36.93,36.93,40400.0
2015-04-27 09:45:00,36.93,36.95,36.88,36.94,22000.0,36.93,36.95,36.88,36.94,22000.0
2015-04-27 09:50:00,36.91,36.99,36.87,36.97,60400.0,36.91,36.99,36.87,36.97,60400.0
2015-04-27 09:55:00,36.98,37.1,36.93,37.08,28600.0,36.98,37.1,36.93,37.08,28600.0
2015-04-27 10:00:00,37.06,37.1,37.02,37.02,23400.0,37.06,37.1,37.02,37.02,23400.0
2015-04-27 10:05:00,37.06,37.06,37.0,37.02,24600.0,37.06,37.06,37.0,37.02,24600.0
2015-04-27 10:10:00,37.02,37.04,36.96,36.98,25600.0,37.02,37.04,36.96,36.98,25600.0
2015-04-27 10:15:00,36.98,36.99,36.94,36.94,55200.0,36.98,36.99,36.94,36.94,55200.0
2015-04-27 10:20:00,36.94,36.94,36.78,36.78,41600.0,36.94,36.94,36.78,36.78,41600.0
2015-04-27 10:25:00,36.78,36.8,36.74,36.74,85200.0,36.78,36.8,36.74,36.74,85200.0
2015-04-27 10:30:00,36.74,36.74,36.71,36.71,73800.0,36.74,36.74,36.71,36.71,73800.0
2015-04-27 10:35:00,36.71,36.72,36.62,36.66,38400.0,36.71,36.72,36.62,36.66,38400.0
2015-04-27 10:40:00,36.66,36.67,36.62,36.66,27800.0,36.66,36.67,36.62,36.66,27800.0
2015-04-27 10:45:00,36.67,36.67,36.57,36.57,67400.0,36.67,36.67,36.57,36.57,67400.0
2015-04-27 10:50:00,36.56,36.57,36.44,36.46,46200.0,36.56,36.57,36.44,36.46,46200.0
2015-04-27 10:55:00,36.45,36.45,36.37,36.37,93000.0,36.45,36.45,36.37,36.37,93000.0
2015-04-27 11:00:00,36.37,36.4,36.32,36.35,31600.0,36.37,36.4,36.32,36.35,31600.0
2015-04-27 11:05:00,36.37,36.37,36.25,36.3,31200.0,36.37,36.37,36.25,36.3,31200.0
2015-04-27 11:10:00,36.29,36.29,36.24,36.24,34600.0,36.29,36.29,36.24,36.24,34600.0
2015-04-27 11:15:00,36.25,36.26,36.17,36.21,26200.0,36.25,36.26,36.17,36.21,26200.0
2015-04-27 11:20:00,36.22,36.22,36.15,36.17,20800.0,36.22,36.22,36.15,36.17,20800.0
2015-04-27 11:25:00,36.18,36.26,36.18,36.21,27400.0,36.18,36.26,36.18,36.21,27400.0
2015-04-27 11:30:00,36.21,36.24,36.2,36.24,10200.0,36.21,36.24,36.2,36.24,10200.0
2015-04-27 11:35:00,36.24,36.24,36.18,36.2,27000.0,36.24,36.24,36.18,36.2,27000.0
2015-04-27 11:40:00,36.22,36.22,36.13,36.17,37400.0,36.22,36.22,36.13,36.17,37400.0
2015-04-27 11:45:00,36.18,36.19,36.07,36.08,42400.0,36.18,36.19,36.07,36.08,42400.0
2015-04-27 11:50:00,36.09,36.1,35.99,36.04,55200.0,36.09,36.1,35.99,36.04,55200.0
2015-04-27 11:55:00,36.01,36.09,35.98,36.03,77800.0,36.01,36.09,35.98,36.03,77800.0
2015-04-27 12:00:00,36.02,36.13,36.02,36.13,30200.0,36.02,36.13,36.02,36.13,30200.0
2015-04-27 12:05:00,36.13,36.14,36.07,36.08,65800.0,36.13,36.14,36.07,36.08,65800.0
2015-04-27 12:10:00,36.08,36.08,36.0,36.07,60200.0,36.08,36.08,36.0,36.07,60200.0
2015-04-27 12:15:00,36.07,36.09,35.88,35.88,105000.0,36.07,36.09,35.88,35.88,105000.0
2015-04-27 12:20:00,35.88,35.91,35.77,35.85,60600.0,35.88,35.91,35.77,35.85,60600.0
2015-04-27 12:25:00,35.84,35.84,35.74,35.79,31800.0,35.84,35.84,35.74,35.79,31800.0
2015-04-27 12:30:00,35.79,35.82,35.75,35.81,81000.0,35.79,35.82,35.75,35.81,81000.0
2015-04-27 12:35:00,35.81,35.81,35.74,35.81,25200.0,35.81,35.81,35.74,35.81,25200.0
2015-04-27 12:40:00,35.79,35.83,35.76,35.76,15800.0,35.79,35.83,35.76,35.76,15800.0
2015-04-27 12:45:00,35.76,35.76,35.67,35.69,26000.0,35.76,35.76,35.67,35.69,26000.0
2015-04-27 12:50:00,35.69,35.74,35.6,35.64,36600.0,35.69,35.74,35.6,35.64,36600.0
2015-04-27 12:55:00,35.66,35.68,35.66,35.68,7200.0,35.66,35.68,35.66,35.68,7200.0
2015-04-27 13:00:00,35.68,35.68,35.61,35.68,20600.0,35.68,35.68,35.61,35.68,20600.0
2015-04-27 13:05:00,35.68,35.7,35.66,35.69,29000.0,35.68,35.7,35.66,35.69,29000.0
2015-04-27 13:10:00,35.7,35.74,35.7,35.72,7600.0,35.7,35.74,35.7,35.72,7600.0
2015-04-27 13:15:00,35.74,35.74,35.66,35.66,18400.0,35.74,35.74,35.66,35.66,18400.0
2015-04-27 13:20:00,35.65,35.65,35.55,35.6,23200.0,35.65,35.65,35.55,35.6,23200.0
2015-04-27 13:25:00,35.6,35.66,35.6,35.66,11600.0,35.6,35.66,35.6,35.66,11600.0
2015-04-27 13:30:00,35.65,35.72,35.62,35.72,55400.0,35.65,35.72,35.62,35.72,55400.0
2015-04-27 13:35:00,35.72,35.74,35.69,35.69,22000.0,35.72,35.74,35.69,35.69,22000.0
2015-04-27 13:40:00,35.7,35.77,35.68,35.76,33200.0,35.7,35.77,35.68,35.76,33200.0
2015-04-27 13:45:00,35.76,35.77,35.65,35.66,23200.0,35.76,35.77,35.65,35.66,23200.0
2015-04-27 13:50:00,35.67,35.68,35.58,35.6,52000.0,35.67,35.68,35.58,35.6,52000.0
2015-04-27 13:55:00,35.6,35.6,35.56,35.56,57800.0,35.6,35.6,35.56,35.56,57800.0
2015-04-27 14:00:00,35.58,35.59,35.47,35.48,39000.0,35.58,35.59,35.47,35.48,39000.0
2015-04-27 14:05:00,35.49,35.5,35.45,35.45,28400.0,35.49,35.5,35.45,35.45,28400.0
2015-04-27 14:10:00,35.47,35.47,35.4,35.42,21000.0,35.47,35.47,35.4,35.42,21000.0
2015-04-27 14:15:00,35.43,35.43,35.39,35.42,22200.0,35.43,35.43,35.39,35.42,22200.0
2015-04-27 14:20:00,35.42,35.49,35.41,35.49,27200.0,35.42,35.49,35.41,35.49,27200.0
2015-04-27 14:25:00,35.48,35.54,35.48,35.52,76800.0,35.48,35.54,35.48,35.52,76800.0
2015-04-27 14:30:00,35.53,35.54,35.48,35.49,35600.0,35.53,35.54,35.48,35.49,35600.0
2015-04-27 14:35:00,35.49,35.5,35.44,35.44,41200.0,35.49,35.5,35.44,35.44,41200.0
2015-04-27 14:40:00,35.46,35.48,35.43,35.46,58200.0,35.46,35.48,35.43,35.46,58200.0
2015-04-27 14:45:00,35.45,35.47,35.41,35.43,48200.0,35.45,35.47,35.41,35.43,48200.0
2015-04-27 14:50:00,35.43,35.44,35.38,35.4,37000.0,35.43,35.44,35.38,35.4,37000.0
2015-04-27 14:55:00,35.41,35.43,35.41,35.42,31600.0,35.41,35.43,35.41,35.42,31600.0
2015-04-27 15:00:00,35.42,35.5,35.42,35.5,29600.0,35.42,35.5,35.42,35.5,29600.0
2015-04-27 15:05:00,35.5,35.51,35.48,35.48,50000.0,35.5,35.51,35.48,35.48,50000.0
2015-04-27 15:10:00,35.48,35.48,35.35,35.35,65400.0,35.48,35.48,35.35,35.35,65400.0
2015-04-27 15:15:00,35.35,35.35,35.32,35.34,59400.0,35.35,35.35,35.32,35.34,59400.0
2015-04-27 15:20:00,35.34,35.35,35.32,35.33,40000.0,35.34,35.35,35.32,35.33,40000.0
2015-04-27 15:25:00,35.33,35.35,35.29,35.3,49000.0,35.33,35.35,35.29,35.3,49000.0
2015-04-27 15:30:00,35.31,35.32,35.29,35.3,48800.0,35.31,35.32,35.29,35.3,48800.0
2015-04-27 15:35:00,35.3,35.3,35.25,35.26,81200.0,35.3,35.3,35.25,35.26,81200.0
2015-04-27 15:40:00,35.26,35.27,35.26,35.26,90600.0,35.26,35.27,35.26,35.26,90600.0
2015-04-27 15:45:00,35.26,35.26,35.1,35.14,150000.0,35.26,35.26,35.1,35.14,150000.0
2015-04-27 15:50:00,35.13,35.31,35.13,35.31,101200.0,35.13,35.31,35.13,35.31,101200.0
2015-04-27 15:55:00,35.3,35.46,35.3,35.41,151200.0,35.3,35.46,35.3,35.41,151200.0
2015-04-28 09:30:00,35.89,36.43,35.5,36.29,107800.0,35.89,36.43,35.5,36.29,107800.0
2015-04-28 09:35:00,36.26,36.28,35.51,35.56,49600.0,36.26,36.28,35.51,35.56,49600.0
2015-04-28 09:40:00,35.59,35.72,35.1,35.1,63200.0,35.59,35.72,35.1,35.1,63200.0
2015-04-28 09:45:00,35.1,35.38,35.09,35.3,41800.0,35.1,35.38,35.09,35.3,41800.0
2015-04-28 09:50:00,35.27,35.29,34.93,35.08,46000.0,35.27,35.29,34.93,35.08,46000.0
2015-04-28 09:55:00,35.14,35.3,34.97,34.97,31200.0,35.14,35.3,34.97,34.97,31200.0
2015-04-28 10:00:00,35.0,35.01,34.56,34.56,65400.0,35.0,35.01,34.56,34.56,65400.0
2015-04-28 10:05:00,34.65,34.74,34.57,34.69,30200.0,34.65,34.74,34.57,34.69,30200.0
2015-04-28 10:10:00,34.65,34.65,34.15,34.15,77400.0,34.65,34.65,34.15,34.15,77400.0
2015-04-28 10:15:00,34.21,34.43,34.13,34.32,96800.0,34.21,34.43,34.13,34.32,96800.0
2015-04-28 10:20:00,34.33,34.41,34.27,34.3,117800.0,34.33,34.41,34.27,34.3,117800.0
2015-04-28 10:25:00,34.27,34.46,34.27,34.41,135200.0,34.27,34.46,34.27,34.41,135200.0
2015-04-28 10:30:00,34.42,34.45,34.32,34.34,55200.0,34.42,34.45,34.32,34.34,55200.0
2015-04-28 10:35:00,34.33,34.35,34.08,34.12,95600.0,34.33,34.35,34.08,34.12,95600.0
2015-04-28 10:40:00,34.1,34.34,33.9,34.29,109400.0,34.1,34.34,33.9,34.29,109400.0
2015-04-28 10:45:00,34.32,34.56,34.3,34.42,63400.0,34.32,34.56,34.3,34.42,63400.0
2015-04-28 10:50:00,34.38,34.52,34.3,34.31,76600.0,34.38,34.52,34.3,34.31,76600.0
2015-04-28 10:55:00,34.3,34.33,34.14,34.19,77600.0,34.3,34.33,34.14,34.19,77600.0
2015-04-28 11:00:00,34.19,34.55,34.13,34.5,117600.0,34.19,34.55,34.13,34.5,117600.0
2015-04-28 11:05:00,34.5,34.51,34.38,34.4,131200.0,34.5,34.51,34.38,34.4,131200.0
2015-04-28 11:10:00,34.42,34.52,34.38,34.47,45000.0,34.42,34.52,34.38,34.47,45000.0
2015-04-28 11:15:00,34.49,34.6,34.44,34.58,38000.0,34.49,34.6,34.44,34.58,38000.0
2015-04-28 11:20:00,34.57,34.58,34.29,34.33,35000.0,34.57,34.58,34.29,34.33,35000.0
2015-04-28 11:25:00,34.32,34.37,34.16,34.19,30600.0,34.32,34.37,34.16,34.19,30600.0
2015-04-28 11:30:00,34.19,34.35,34.15,34.33,33400.0,34.19,34.35,34.15,34.33,33400.0
2015-04-28 11:35:00,34.35,34.35,34.29,34.3,25800.0,34.35,34.35,34.29,34.3,25800.0
2015-04-28 11:40:00,34.3,34.33,34.16,34.19,47400.0,34.3,34.33,34.16,34.19,47400.0
2015-04-28 11:45:00,34.18,34.31,34.18,34.29,25200.0,34.18,34.31,34.18,34.29,25200.0
2015-04-28 11:50:00,34.31,34.31,34.22,34.26,20200.0,34.31,34.31,34.22,34.26,20200.0
2015-04-28 11:55:00,34.23,34.29,34.19,34.27,24600.0,34.23,34.29,34.19,34.27,24600.0
2015-04-28 12:00:00,34.3,34.37,34.27,34.33,26600.0,34.3,34.37,34.27,34.33,26600.0
2015-04-28 12:05:00,34.35,34.47,34.33,34.47,17200.0,34.35,34.47,34.33,34.47,17200.0
2015-04-28 12:10:00,34.47,34.49,34.42,34.45,24400.0,34.47,34.49,34.42,34.45,24400.0
2015-04-28 12:15:00,34.45,34.47,34.32,34.32,38200.0,34.45,34.47,34.32,34.32,38200.0
2015-04-28 12:20:00,34.32,34.33,34.22,34.22,28000.0,34.32,34.33,34.22,34.22,28000.0
2015-04-28 12:25:00,34.21,34.35,34.21,34.35,16800.0,34.21,34.35,34.21,34.35,16800.0
2015-04-28 12:30:00,34.37,34.38,34.29,34.34,28800.0,34.37,34.38,34.29,34.34,28800.0
2015-04-28 12:35:00,34.33,34.34,34.21,34.23,20000.0,34.33,34.34,34.21,34.23,20000.0
2015-04-28 12:40:00,34.22,34.28,34.19,34.28,29200.0,34.22,34.28,34.19,34.28,29200.0
2015-04-28 12:45:00,34.29,34.43,34.29,34.43,30000.0,34.29,34.43,34.29,34.43,30000.0
2015-04-28 12:50:00,34.41,34.54,34.41,34.54,24200.0,34.41,34.54,34.41,34.54,24200.0
2015-04-28 12:55:00,34.54,34.6,34.49,34.59,19600.0,34.54,34.6,34.49,34.59,19600.0
2015-04-28 13:00:00,34.6,34.63,34.59,34.63,23400.0,34.6,34.63,34.59,34.63,23400.0
2015-04-28 13:05:00,34.63,34.63,34.42,34.43,30400.0,34.63,34.63,34.42,34.43,30400.0
2015-04-28 13:10:00,34.42,34.49,34.38,34.46,30000.0,34.42,34.49,34.38,34.46,30000.0
2015-04-28 13:15:00,34.46,34.56,34.44,34.54,18000.0,34.46,34.56,34.44,34.54,18000.0
2015-04-28 13:20:00,34.55,34.58,34.54,34.57,19000.0,34.55,34.58,34.54,34.57,19000.0
2015-04-28 13:25:00,34.56,34.56,34.42,34.47,35600.0,34.56,34.56,34.42,34.47,35600.0
2015-04-28 13:30:00,34.46,34.46,34.4,34.44,25200.0,34.46,34.46,34.4,34.44,25200.0
2015-04-28 13:35:00,34.44,34.45,34.4,34.42,27000.0,34.44,34.45,34.4,34.42,27000.0
2015-04-28 13:40:00,34.43,34.43,34.37,34.4,33200.0,34.43,34.43,34.37,34.4,33200.0
2015-04-28 13:45:00,34.41,34.43,34.39,34.43,30800.0,34.41,34.43,34.39,34.43,30800.0
2015-04-28 13:50:00,34.42,34.46,34.41,34.41,23400.0,34.42,34.46,34.41,34.41,23400.0
2015-04-28 13:55:00,34.42,34.42,34.38,34.41,23600.0,34.42,34.42,34.38,34.41,23600.0
2015-04-28 14:00:00,34.41,34.49,34.4,34.45,34200.0,34.41,34.49,34.4,34.45,34200.0
2015-04-28 14:05:00,34.45,34.52,34.43,34.52,50400.0,34.45,34.52,34.43,34.52,50400.0
2015-04-28 14:10:00,34.52,34.55,34.49,34.52,27200.0,34.52,34.55,34.49,34.52,27200.0
2015-04-28 14:15:00,34.52,34.6,34.52,34.6,15400.0,34.52,34.6,34.52,34.6,15400.0
2015-04-28 14:20:00,34.59,34.59,34.48,34.52,30200.0,34.59,34.59,34.48,34.52,30200.0
2015-04-28 14:25:00,34.55,34.55,34.48,34.49,20800.0,34.55,34.55,34.48,34.49,20800.0
2015-04-28 14:30:00,34.51,34.54,34.49,34.54,17600.0,34.51,34.54,34.49,34.54,17600.0
2015-04-28 14:35:00,34.54,34.55,34.52,34.54,26400.0,34.54,34.55,34.52,34.54,26400.0
2015-04-28 14:40:00,34.54,34.55,34.5,34.51,23000.0,34.54,34.55,34.5,34.51,23000.0
2015-04-28 14:45:00,34.51,34.57,34.51,34.52,45200.0,34.51,34.57,34.51,34.52,45200.0
2015-04-28 14:50:00,34.52,34.52,34.43,34.45,40400.0,34.52,34.52,34.43,34.45,40400.0
2015-04-28 14:55:00,34.44,34.46,34.38,34.45,33400.0,34.44,34.46,34.38,34.45,33400.0
2015-04-28 15:00:00,34.47,34.5,34.45,34.5,40000.0,34.47,34.5,34.45,34.5,40000.0
2015-04-28 15:05:00,34.5,34.55,34.5,34.55,73600.0,34.5,34.55,34.5,34.55,73600.0
2015-04-28 15:10:00,34.55,34.56,34.47,34.47,51000.0,34.55,34.56,34.47,34.47,51000.0
2015-04-28 15:15:00,34.48,34.56,34.48,34.54,58800.0,34.48,34.56,34.48,34.54,58800.0
2015-04-28 15:20:00,34.54,34.6,34.51,34.51,50400.0,34.54,34.6,34.51,34.51,50400.0
2015-04-28 15:25:00,34.52,34.52,34.47,34.5,58600.0,34.52,34.52,34.47,34.5,58600.0
2015-04-28 15:30:00,34.49,34.52,34.48,34.52,44800.0,34.49,34.52,34.48,34.52,44800.0
2015-04-28 15:35:00,34.52,34.52,34.49,34.5,58200.0,34.52,34.52,34.49,34.5,58200.0
2015-04-28 15:40:00,34.5,34.52,34.49,34.49,67600.0,34.5,34.52,34.49,34.49,67600.0
2015-04-28 15:45:00,34.49,34.52,34.47,34.51,100400.0,34.49,34.52,34.47,34.51,100400.0
2015-04-28 15:50:00,34.51,34.55,34.51,34.55,87600.0,34.51,34.55,34.51,34.55,87600.0
2015-04-28 15:55:00,34.55,34.55,34.49,34.51,257600.0,34.55,34.55,34.49,34.51,257600.0
2015-04-29 09:30:00,34.52,34.52,34.26,34.26,47000.0,34.52,34.52,34.26,34.26,47000.0
2015-04-29 09:35:00,34.26,34.31,34.13,34.19,51400.0,34.26,34.31,34.13,34.19,51400.0
2015-04-29 09:40:00,34.21,34.23,34.05,34.13,27200.0,34.21,34.23,34.05,34.13,27200.0
2015-04-29 09:45:00,34.14,34.2,34.05,34.08,30400.0,34.14,34.2,34.05,34.08,30400.0
2015-04-29 09:50:00,34.08,34.08,33.83,33.97,62400.0,34.08,34.08,33.83,33.97,62400.0
2015-04-29 09:55:00,33.95,34.06,33.93,33.93,48200.0,33.95,34.06,33.93,33.93,48200.0
2015-04-29 10:00:00,33.94,33.98,33.75,33.79,79000.0,33.94,33.98,33.75,33.79,79000.0
2015-04-29 10:05:00,33.77,33.8,33.54,33.56,126400.0,33.77,33.8,33.54,33.56,126400.0
2015-04-29 10:10:00,33.59,33.69,33.58,33.68,51800.0,33.59,33.69,33.58,33.68,51800.0
2015-04-29 10:15:00,33.66,33.69,33.22,33.44,190000.0,33.66,33.69,33.22,33.44,190000.0
2015-04-29 10:20:00,33.44,33.48,33.18,33.24,83400.0,33.44,33.48,33.18,33.24,83400.0
2015-04-29 10:25:00,33.25,33.33,33.1,33.22,87200.0,33.25,33.33,33.1,33.22,87200.0
2015-04-29 10:30:00,33.21,33.27,33.1,33.13,46200.0,33.21,33.27,33.1,33.13,46200.0
2015-04-29 10:35:00,33.13,33.14,33.06,33.08,118400.0,33.13,33.14,33.06,33.08,118400.0
2015-04-29 10:40:00,33.08,33.08,32.97,33.02,95000.0,33.08,33.08,32.97,33.02,95000.0
2015-04-29 10:45:00,33.02,33.17,33.01,33.17,75800.0,33.02,33.17,33.01,33.17,75800.0
2015-04-29 10:50:00,33.16,33.18,33.01,33.01,63200.0,33.16,33.18,33.01,33.01,63200.0
2015-04-29 10:55:00,33.01,33.02,32.84,32.88,81800.0,33.01,33.02,32.84,32.88,81800.0
2015-04-29 11:00:00,32.87,32.95,32.83,32.91,116600.0,32.87,32.95,32.83,32.91,116600.0
2015-04-29 11:05:00,32.92,32.99,32.87,32.94,133000.0,32.92,32.99,32.87,32.94,133000.0
2015-04-29 11:10:00,32.93,32.93,32.83,32.85,56400.0,32.93,32.93,32.83,32.85,56400.0
2015-04-29 11:15:00,32.85,32.88,32.8,32.81,72200.0,32.85,32.88,32.8,32.81,72200.0
2015-04-29 11:20:00,32.8,32.85,32.64,32.71,105800.0,32.8,32.85,32.64,32.71,105800.0
2015-04-29 11:25:00,32.69,32.75,32.35,32.44,279200.0,32.69,32.75,32.35,32.44,279200.0
2015-04-29 11:30:00,32.44,32.49,32.34,32.38,106000.0,32.44,32.49,32.34,32.38,106000.0
2015-04-29 11:35:00,32.37,32.48,32.35,32.38,59600.0,32.37,32.48,32.35,32.38,59600.0
2015-04-29 11:40:00,32.38,32.44,32.19,32.2,77400.0,32.38,32.44,32.19,32.2,77400.0
2015-04-29 11:45:00,32.21,32.25,32.07,32.13,95600.0,32.21,32.25,32.07,32.13,95600.0
2015-04-29 11:50:00,32.12,32.12,31.74,31.88,159000.0,32.12,32.12,31.74,31.88,159000.0
2015-04-29 11:55:00,31.88,31.99,31.88,31.91,55400.0,31.88,31.99,31.88,31.91,55400.0
2015-04-29 12:00:00,31.91,32.15,31.91,32.1,71600.0,31.91,32.15,31.91,32.1,71600.0
2015-04-29 12:05:00,32.1,32.16,32.07,32.09,82200.0,32.1,32.16,32.07,32.09,82200.0
2015-04-29 12:10:00,32.09,32.12,32.0,32.08,99200.0,32.09,32.12,32.0,32.08,99200.0
2015-04-29 12:15:00,32.08,32.13,32.06,32.09,61800.0,32.08,32.13,32.06,32.09,61800.0
2015-04-29 12:20:00,32.1,32.13,32.09,32.1,75200.0,32.1,32.13,32.09,32.1,75200.0
2015-04-29 12:25:00,32.1,32.12,32.09,32.1,105200.0,32.1,32.12,32.09,32.1,105200.0
2015-04-29 12:30:00,32.1,32.2,32.01,32.08,191600.0,32.1,32.2,32.01,32.08,191600.0
2015-04-29 12:35:00,32.07,32.07,31.88,31.98,115000.0,32.07,32.07,31.88,31.98,115000.0
2015-04-29 12:40:00,31.96,31.98,31.88,31.89,228800.0,31.96,31.98,31.88,31.89,228800.0
2015-04-29 12:45:00,31.89,32.0,31.78,31.96,61000.0,31.89,32.0,31.78,31.96,61000.0
2015-04-29 12:50:00,31.96,31.96,31.86,31.92,44200.0,31.96,31.96,31.86,31.92,44200.0
2015-04-29 12:55:00,31.93,31.96,31.91,31.93,113400.0,31.93,31.96,31.91,31.93,113400.0
2015-04-29 13:00:00,31.93,32.0,31.93,31.97,17000.0,31.93,32.0,31.93,31.97,17000.0
2015-04-29 13:05:00,31.97,31.99,31.92,31.97,35400.0,31.97,31.99,31.92,31.97,35400.0
2015-04-29 13:10:00,31.96,31.96,31.52,31.68,214600.0,31.96,31.96,31.52,31.68,214600.0
2015-04-29 13:15:00,31.68,31.82,31.6,31.61,144600.0,31.68,31.82,31.6,31.61,144600.0
2015-04-29 13:20:00,31.6,31.63,31.39,31.45,137200.0,31.6,31.63,31.39,31.45,137200.0
2015-04-29 13:25:00,31.45,31.67,31.39,31.59,67000.0,31.45,31.67,31.39,31.59,67000.0
2015-04-29 13:30:00,31.58,31.58,31.41,31.43,78200.0,31.58,31.58,31.41,31.43,78200.0
2015-04-29 13:35:00,31.43,31.67,31.42,31.55,68400.0,31.43,31.67,31.42,31.55,68400.0
2015-04-29 13:40:00,31.55,31.84,31.54,31.84,55800.0,31.55,31.84,31.54,31.84,55800.0
2015-04-29 13:45:00,31.84,31.85,31.7,31.75,43200.0,31.84,31.85,31.7,31.75,43200.0
2015-04-29 13:50:00,31.75,31.99,31.75,31.83,88200.0,31.75,31.99,31.75,31.83,88200.0
2015-04-29 13:55:00,31.85,32.24,31.84,31.87,108400.0,31.85,32.24,31.84,31.87,108400.0
2015-04-29 14:00:00,31.87,32.23,31.87,32.04,98400.0,31.87,32.23,31.87,32.04,98400.0
2015-04-29 14:05:00,32.02,32.09,31.93,32.0,113200.0,32.02,32.09,31.93,32.0,113200.0
2015-04-29 14:10:00,31.97,32.02,31.85,31.91,80800.0,31.97,32.02,31.85,31.91,80800.0
2015-04-29 14:15:00,31.88,31.97,31.88,31.9,42200.0,31.88,31.97,31.88,31.9,42200.0
2015-04-29 14:20:00,31.9,31.99,31.9,31.92,40600.0,31.9,31.99,31.9,31.92,40600.0
2015-04-29 14:25:00,31.92,31.98,31.86,31.88,58000.0,31.92,31.98,31.86,31.88,58000.0
2015-04-29 14:30:00,31.88,31.91,31.75,31.75,96800.0,31.88,31.91,31.75,31.75,96800.0
2015-04-29 14:35:00,31.75,31.8,31.75,31.77,77600.0,31.75,31.8,31.75,31.77,77600.0
2015-04-29 14:40:00,31.77,31.93,31.75,31.86,80600.0,31.77,31.93,31.75,31.86,80600.0
2015-04-29 14:45:00,31.85,31.85,31.69,31.69,59400.0,31.85,31.85,31.69,31.69,59400.0
2015-04-29 14:50:00,31.69,31.73,31.57,31.58,79200.0,31.69,31.73,31.57,31.58,79200.0
2015-04-29 14:55:00,31.57,31.6,31.52,31.54,59600.0,31.57,31.6,31.52,31.54,59600.0
2015-04-29 15:00:00,31.54,31.64,31.53,31.55,73600.0,31.54,31.64,31.53,31.55,73600.0
2015-04-29 15:05:00,31.55,31.57,31.54,31.55,71400.0,31.55,31.57,31.54,31.55,71400.0
2015-04-29 15:10:00,31.55,31.57,31.53,31.56,85800.0,31.55,31.57,31.53,31.56,85800.0
2015-04-29 15:15:00,31.58,31.66,31.5,31.54,56400.0,31.58,31.66,31.5,31.54,56400.0
2015-04-29 15:20:00,31.56,31.64,31.56,31.56,46800.0,31.56,31.64,31.56,31.56,46800.0
2015-04-29 15:25:00,31.55,31.75,31.55,31.69,78800.0,31.55,31.75,31.55,31.69,78800.0
2015-04-29 15:30:00,31.68,31.75,31.67,31.74,53200.0,31.68,31.75,31.67,31.74,53200.0
2015-04-29 15:35:00,31.75,31.89,31.74,31.89,104200.0,31.75,31.89,31.74,31.89,104200.0
2015-04-29 15:40:00,31.88,31.88,31.76,31.79,117600.0,31.88,31.88,31.76,31.79,117600.0
2015-04-29 15:45:00,31.79,31.97,31.78,31.96,108000.0,31.79,31.97,31.78,31.96,108000.0
2015-04-29 15:50:00,31.95,32.02,31.92,31.96,151800.0,31.95,32.02,31.92,31.96,151800.0
2015-04-29 15:55:00,31.96,32.05,31.95,31.97,226600.0,31.96,32.05,31.95,31.97,226600.0
2015-04-30 09:30:00,31.96,31.96,31.73,31.83,90600.0,31.96,31.96,31.73,31.83,90600.0
2015-04-30 09:35:00,31.87,32.31,31.85,32.24,55800.0,31.87,32.31,31.85,32.24,55800.0
2015-04-30 09:40:00,32.3,32.4,31.99,32.07,43800.0,32.3,32.4,31.99,32.07,43800.0
2015-04-30 09:45:00,32.1,32.18,31.96,31.96,81200.0,32.1,32.18,31.96,31.96,81200.0
2015-04-30 09:50:00,31.95,32.1,31.89,32.02,34200.0,31.95,32.1,31.89,32.02,34200.0
2015-04-30 09:55:00,32.02,32.05,31.91,31.97,31000.0,32.02,32.05,31.91,31.97,31000.0
2015-04-30 10:00:00,31.96,32.1,31.9,31.96,57200.0,31.96,32.1,31.9,31.96,57200.0
2015-04-30 10:05:00,31.99,32.07,31.83,31.83,46600.0,31.99,32.07,31.83,31.83,46600.0
2015-04-30 10:10:00,31.86,32.02,31.86,31.97,65800.0,31.86,32.02,31.86,31.97,65800.0
2015-04-30 10:15:00,31.96,31.99,31.82,31.82,51600.0,31.96,31.99,31.82,31.82,51600.0
2015-04-30 10:20:00,31.81,31.83,31.75,31.75,60800.0,31.81,31.83,31.75,31.75,60800.0
2015-04-30 10:25:00,31.75,31.94,31.74,31.91,146200.0,31.75,31.94,31.74,31.91,146200.0
2015-04-30 10:30:00,31.91,31.94,31.88,31.91,66400.0,31.91,31.94,31.88,31.91,66400.0
2015-04-30 10:35:00,31.9,31.95,31.87,31.88,27600.0,31.9,31.95,31.87,31.88,27600.0
2015-04-30 10:40:00,31.88,31.96,31.85,31.91,46600.0,31.88,31.96,31.85,31.91,46600.0
2015-04-30 10:45:00,31.92,32.04,31.9,32.02,47000.0,31.92,32.04,31.9,32.02,47000.0
2015-04-30 10:50:00,31.99,32.02,31.94,31.98,16400.0,31.99,32.02,31.94,31.98,16400.0
2015-04-30 10:55:00,31.99,32.01,31.94,32.01,29800.0,31.99,32.01,31.94,32.01,29800.0
2015-04-30 11:00:00,32.01,32.01,31.96,31.97,66800.0,32.01,32.01,31.96,31.97,66800.0
2015-04-30 11:05:00,31.97,32.12,31.96,32.1,31400.0,31.97,32.12,31.96,32.1,31400.0
2015-04-30 11:10:00,32.1,32.21,32.1,32.19,20600.0,32.1,32.21,32.1,32.19,20600.0
2015-04-30 11:15:00,32.2,32.21,32.08,32.11,26400.0,32.2,32.21,32.08,32.11,26400.0
2015-04-30 11:20:00,32.11,32.12,31.96,31.96,24400.0,32.11,32.12,31.96,31.96,24400.0
2015-04-30 11:25:00,31.95,31.96,31.88,31.95,34800.0,31.95,31.96,31.88,31.95,34800.0
2015-04-30 11:30:00,31.95,31.96,31.92,31.93,58000.0,31.95,31.96,31.92,31.93,58000.0
2015-04-30 11:35:00,31.95,31.95,31.83,31.83,55000.0,31.95,31.95,31.83,31.83,55000.0
2015-04-30 11:40:00,31.83,31.83,31.75,31.8,54200.0,31.83,31.83,31.75,31.8,54200.0
2015-04-30 11:45:00,31.8,31.85,31.79,31.82,18600.0,31.8,31.85,31.79,31.82,18600.0
2015-04-30 11:50:00,31.81,31.84,31.79,31.84,22400.0,31.81,31.84,31.79,31.84,22400.0
2015-04-30 11:55:00,31.84,31.87,31.77,31.78,27600.0,31.84,31.87,31.77,31.78,27600.0
2015-04-30 12:00:00,31.79,31.9,31.78,31.9,9200.0,31.79,31.9,31.78,31.9,9200.0
2015-04-30 12:05:00,31.9,31.9,31.7,31.75,27800.0,31.9,31.9,31.7,31.75,27800.0
2015-04-30 12:10:00,31.75,31.79,31.73,31.78,58600.0,31.75,31.79,31.73,31.78,58600.0
2015-04-30 12:15:00,31.78,31.81,31.75,31.81,30800.0,31.78,31.81,31.75,31.81,30800.0
2015-04-30 12:20:00,31.83,31.86,31.81,31.81,10800.0,31.83,31.86,31.81,31.81,10800.0
2015-04-30 12:25:00,31.82,31.83,31.78,31.82,8600.0,31.82,31.83,31.78,31.82,8600.0
2015-04-30 12:30:00,31.82,31.82,31.71,31.73,45400.0,31.82,31.82,31.71,31.73,45400.0
2015-04-30 12:35:00,31.73,31.73,31.63,31.65,23000.0,31.73,31.73,31.63,31.65,23000.0
2015-04-30 12:40:00,31.64,31.67,31.57,31.66,30200.0,31.64,31.67,31.57,31.66,30200.0
2015-04-30 12:45:00,31.66,31.67,31.57,31.57,34200.0,31.66,31.67,31.57,31.57,34200.0
2015-04-30 12:50:00,31.57,31.61,31.56,31.58,39000.0,31.57,31.61,31.56,31.58,39000.0
2015-04-30 12:55:00,31.56,31.63,31.55,31.63,38800.0,31.56,31.63,31.55,31.63,38800.0
2015-04-30 13:00:00,31.64,31.67,31.6,31.64,22200.0,31.64,31.67,31.6,31.64,22200.0
2015-04-30 13:05:00,31.64,31.64,31.59,31.64,14600.0,31.64,31.64,31.59,31.64,14600.0
2015-04-30 13:10:00,31.64,31.64,31.51,31.53,58400.0,31.64,31.64,31.51,31.53,58400.0
2015-04-30 13:15:00,31.53,31.53,31.47,31.48,46400.0,31.53,31.53,31.47,31.48,46400.0
2015-04-30 13:20:00,31.48,31.49,31.41,31.42,54400.0,31.48,31.49,31.41,31.42,54400.0
2015-04-30 13:25:00,31.42,31.49,31.42,31.44,23400.0,31.42,31.49,31.42,31.44,23400.0
2015-04-30 13:30:00,31.43,31.48,31.42,31.48,24000.0,31.43,31.48,31.42,31.48,24000.0
2015-04-30 13:35:00,31.47,31.48,31.43,31.43,17000.0,31.47,31.48,31.43,31.43,17000.0
2015-04-30 13:40:00,31.44,31.45,31.42,31.43,17800.0,31.44,31.45,31.42,31.43,17800.0
2015-04-30 13:45:00,31.43,31.43,31.33,31.35,50600.0,31.43,31.43,31.33,31.35,50600.0
2015-04-30 13:50:00,31.34,31.36,31.32,31.33,24800.0,31.34,31.36,31.32,31.33,24800.0
2015-04-30 13:55:00,31.32,31.41,31.29,31.37,42600.0,31.32,31.41,31.29,31.37,42600.0
2015-04-30 14:00:00,31.38,31.4,31.36,31.39,25800.0,31.38,31.4,31.36,31.39,25800.0
2015-04-30 14:05:00,31.39,31.39,31.34,31.37,36000.0,31.39,31.39,31.34,31.37,36000.0
2015-04-30 14:10:00,31.38,31.44,31.33,31.38,43200.0,31.38,31.44,31.33,31.38,43200.0
2015-04-30 14:15:00,31.38,31.38,31.34,31.35,56600.0,31.38,31.38,31.34,31.35,56600.0
2015-04-30 14:20:00,31.35,31.35,31.23,31.23,33400.0,31.35,31.35,31.23,31.23,33400.0
2015-04-30 14:25:00,31.23,31.23,31.16,31.17,34000.0,31.23,31.23,31.16,31.17,34000.0
2015-04-30 14:30:00,31.16,31.19,31.15,31.19,28200.0,31.16,31.19,31.15,31.19,28200.0
2015-04-30 14:35:00,31.19,31.24,31.18,31.24,21800.0,31.19,31.24,31.18,31.24,21800.0
2015-04-30 14:40:00,31.25,31.25,31.2,31.21,48400.0,31.25,31.25,31.2,31.21,48400.0
2015-04-30 14:45:00,31.21,31.22,31.18,31.2,39600.0,31.21,31.22,31.18,31.2,39600.0
2015-04-30 14:50:00,31.21,31.23,31.19,31.21,28800.0,31.21,31.23,31.19,31.21,28800.0
2015-04-30 14:55:00,31.21,31.21,31.18,31.18,28000.0,31.21,31.21,31.18,31.18,28000.0
2015-04-30 15:00:00,31.17,31.18,31.09,31.11,39600.0,31.17,31.18,31.09,31.11,39600.0
2015-04-30 15:05:00,31.11,31.11,31.06,31.06,32600.0,31.11,31.11,31.06,31.06,32600.0
2015-04-30 15:10:00,31.06,31.06,31.01,31.04,30400.0,31.06,31.06,31.01,31.04,30400.0
2015-04-30 15:15:00,31.05,31.13,31.04,31.12,50600.0,31.05,31.13,31.04,31.12,50600.0
2015-04-30 15:20:00,31.12,31.15,31.09,31.09,25400.0,31.12,31.15,31.09,31.09,25400.0
2015-04-30 15:25:00,31.08,31.08,31.03,31.04,41200.0,31.08,31.08,31.03,31.04,41200.0
2015-04-30 15:30:00,31.04,31.06,31.02,31.05,61400.0,31.04,31.06,31.02,31.05,61400.0
2015-04-30 15:35:00,31.05,31.08,31.02,31.06,52800.0,31.05,31.08,31.02,31.06,52800.0
2015-04-30 15:40:00,31.05,31.05,30.93,30.98,114200.0,31.05,31.05,30.93,30.98,114200.0
2015-04-30 15:45:00,30.97,31.03,30.93,30.99,112600.0,30.97,31.03,30.93,30.99,112600.0
2015-04-30 15:50:00,30.99,31.09,30.97,30.99,105400.0,30.99,31.09,30.97,30.99,105400.0
2015-04-30 15:55:00,30.99,31.0,30.93,30.99,271400.0,30.99,31.0,30.93,30.99,271400.0
2015-05-01 09:30:00,31.08,31.42,31.08,31.31,80800.0,31.08,31.42,31.08,31.31,80800.0
2015-05-01 09:35:00,31.33,31.39,31.08,31.18,20200.0,31.33,31.39,31.08,31.18,20200.0
2015-05-01 09:40:00,31.14,31.39,31.14,31.31,55600.0,31.14,31.39,31.14,31.31,55600.0
2015-05-01 09:45:00,31.31,31.33,31.23,31.23,38800.0,31.31,31.33,31.23,31.23,38800.0
2015-05-01 09:50:00,31.21,31.23,31.07,31.14,31400.0,31.21,31.23,31.07,31.14,31400.0
2015-05-01 09:55:00,31.17,31.26,31.13,31.19,38400.0,31.17,31.26,31.13,31.19,38400.0
2015-05-01 10:00:00,31.18,31.3,31.18,31.21,29800.0,31.18,31.3,31.18,31.21,29800.0
2015-05-01 10:05:00,31.23,31.31,31.2,31.26,28200.0,31.23,31.31,31.2,31.26,28200.0
2015-05-01 10:10:00,31.27,31.36,31.22,31.36,28800.0,31.27,31.36,31.22,31.36,28800.0
2015-05-01 10:15:00,31.33,31.45,31.31,31.4,53200.0,31.33,31.45,31.31,31.4,53200.0
2015-05-01 10:20:00,31.39,31.48,31.38,31.45,61800.0,31.39,31.48,31.38,31.45,61800.0
2015-05-01 10:25:00,31.45,31.48,31.36,31.36,46600.0,31.45,31.48,31.36,31.36,46600.0
2015-05-01 10:30:00,31.36,31.45,31.36,31.43,22800.0,31.36,31.45,31.36,31.43,22800.0
2015-05-01 10:35:00,31.44,31.49,31.41,31.45,64800.0,31.44,31.49,31.41,31.45,64800.0
2015-05-01 10:40:00,31.43,31.46,31.36,31.46,38600.0,31.43,31.46,31.36,31.46,38600.0
2015-05-01 10:45:00,31.47,31.5,31.44,31.45,50000.0,31.47,31.5,31.44,31.45,50000.0
2015-05-01 10:50:00,31.46,31.49,31.43,31.47,34600.0,31.46,31.49,31.43,31.47,34600.0
2015-05-01 10:55:00,31.46,31.47,31.41,31.45,26800.0,31.46,31.47,31.41,31.45,26800.0
2015-05-01 11:00:00,31.46,31.58,31.46,31.54,39600.0,31.46,31.58,31.46,31.54,39600.0
2015-05-01 11:05:00,31.52,31.61,31.5,31.61,22400.0,31.52,31.61,31.5,31.61,22400.0
2015-05-01 11:10:00,31.61,31.62,31.5,31.51,58400.0,31.61,31.62,31.5,31.51,58400.0
2015-05-01 11:15:00,31.52,31.61,31.52,31.61,12600.0,31.52,31.61,31.52,31.61,12600.0
2015-05-01 11:20:00,31.61,31.61,31.5,31.5,21600.0,31.61,31.61,31.5,31.5,21600.0
2015-05-01 11:25:00,31.5,31.52,31.5,31.5,20800.0,31.5,31.52,31.5,31.5,20800.0
2015-05-01 11:30:00,31.5,31.57,31.5,31.5,37200.0,31.5,31.57,31.5,31.5,37200.0
2015-05-01 11:35:00,31.5,31.5,31.44,31.45,27000.0,31.5,31.5,31.44,31.45,27000.0
2015-05-01 11:40:00,31.45,31.46,31.44,31.45,24600.0,31.45,31.46,31.44,31.45,24600.0
2015-05-01 11:45:00,31.45,31.47,31.25,31.27,37800.0,31.45,31.47,31.25,31.27,37800.0
2015-05-01 11:50:00,31.25,31.36,31.23,31.32,41200.0,31.25,31.36,31.23,31.32,41200.0
2015-05-01 11:55:00,31.3,31.39,31.29,31.39,18000.0,31.3,31.39,31.29,31.39,18000.0
2015-05-01 12:00:00,31.4,31.4,31.25,31.3,17400.0,31.4,31.4,31.25,31.3,17400.0
2015-05-01 12:05:00,31.28,31.31,31.22,31.25,10600.0,31.28,31.31,31.22,31.25,10600.0
2015-05-01 12:10:00,31.25,31.37,31.24,31.36,13000.0,31.25,31.37,31.24,31.36,13000.0
2015-05-01 12:15:00,31.35,31.36,31.29,31.36,11200.0,31.35,31.36,31.29,31.36,11200.0
2015-05-01 12:20:00,31.36,31.38,31.33,31.38,15000.0,31.36,31.38,31.33,31.38,15000.0
2015-05-01 12:25:00,31.37,31.39,31.36,31.36,10000.0,31.37,31.39,31.36,31.36,10000.0
2015-05-01 12:30:00,31.37,31.43,31.36,31.38,17000.0,31.37,31.43,31.36,31.38,17000.0
2015-05-01 12:35:00,31.36,31.37,31.32,31.33,9600.0,31.36,31.37,31.32,31.33,9600.0
2015-05-01 12:40:00,31.33,31.36,31.3,31.36,14600.0,31.33,31.36,31.3,31.36,14600.0
2015-05-01 12:45:00,31.35,31.39,31.35,31.39,8000.0,31.35,31.39,31.35,31.39,8000.0
2015-05-01 12:50:00,31.38,31.43,31.37,31.41,16800.0,31.38,31.43,31.37,31.41,16800.0
2015-05-01 12:55:00,31.43,31.47,31.41,31.47,6400.0,31.43,31.47,31.41,31.47,6400.0
2015-05-01 13:00:00,31.47,31.49,31.43,31.43,11600.0,31.47,31.49,31.43,31.43,11600.0
2015-05-01 13:05:00,31.43,31.45,31.38,31.39,11800.0,31.43,31.45,31.38,31.39,11800.0
2015-05-01 13:10:00,31.39,31.41,31.38,31.38,8800.0,31.39,31.41,31.38,31.38,8800.0
2015-05-01 13:15:00,31.4,31.43,31.39,31.4,9400.0,31.4,31.43,31.39,31.4,9400.0
2015-05-01 13:20:00,31.4,31.41,31.36,31.39,6200.0,31.4,31.41,31.36,31.39,6200.0
2015-05-01 13:25:00,31.4,31.41,31.39,31.39,9600.0,31.4,31.41,31.39,31.39,9600.0
2015-05-01 13:30:00,31.41,31.41,31.36,31.41,11000.0,31.41,31.41,31.36,31.41,11000.0
2015-05-01 13:35:00,31.41,31.43,31.4,31.41,4600.0,31.41,31.43,31.4,31.41,4600.0
2015-05-01 13:40:00,31.42,31.43,31.39,31.39,4800.0,31.42,31.43,31.39,31.39,4800.0
2015-05-01 13:45:00,31.39,31.43,31.39,31.43,9400.0,31.39,31.43,31.39,31.43,9400.0
2015-05-01 13:50:00,31.45,31.5,31.42,31.45,20800.0,31.45,31.5,31.42,31.45,20800.0
2015-05-01 13:55:00,31.45,31.45,31.4,31.41,11000.0,31.45,31.45,31.4,31.41,11000.0
2015-05-01 14:00:00,31.41,31.45,31.41,31.42,17600.0,31.41,31.45,31.41,31.42,17600.0
2015-05-01 14:05:00,31.43,31.43,31.32,31.32,22800.0,31.43,31.43,31.32,31.32,22800.0
2015-05-01 14:10:00,31.34,31.34,31.3,31.33,10000.0,31.34,31.34,31.3,31.33,10000.0
2015-05-01 14:15:00,31.32,31.38,31.32,31.36,8800.0,31.32,31.38,31.32,31.36,8800.0
2015-05-01 14:20:00,31.38,31.38,31.35,31.36,41400.0,31.38,31.38,31.35,31.36,41400.0
2015-05-01 14:25:00,31.36,31.43,31.36,31.41,21200.0,31.36,31.43,31.36,31.41,21200.0
2015-05-01 14:30:00,31.41,31.49,31.39,31.48,37600.0,31.41,31.49,31.39,31.48,37600.0
2015-05-01 14:35:00,31.49,31.53,31.47,31.5,17000.0,31.49,31.53,31.47,31.5,17000.0
2015-05-01 14:40:00,31.5,31.54,31.48,31.48,14400.0,31.5,31.54,31.48,31.48,14400.0
2015-05-01 14:45:00,31.49,31.53,31.47,31.5,19400.0,31.49,31.53,31.47,31.5,19400.0
2015-05-01 14:50:00,31.5,31.5,31.44,31.45,11800.0,31.5,31.5,31.44,31.45,11800.0
2015-05-01 14:55:00,31.45,31.47,31.44,31.46,12200.0,31.45,31.47,31.44,31.46,12200.0
2015-05-01 15:00:00,31.47,31.5,31.46,31.5,25000.0,31.47,31.5,31.46,31.5,25000.0
2015-05-01 15:05:00,31.5,31.53,31.47,31.47,20200.0,31.5,31.53,31.47,31.47,20200.0
2015-05-01 15:10:00,31.48,31.48,31.46,31.47,14200.0,31.48,31.48,31.46,31.47,14200.0
2015-05-01 15:15:00,31.47,31.5,31.46,31.48,15600.0,31.47,31.5,31.46,31.48,15600.0
2015-05-01 15:20:00,31.5,31.5,31.46,31.46,19000.0,31.5,31.5,31.46,31.46,19000.0
2015-05-01 15:25:00,31.46,31.49,31.43,31.43,17800.0,31.46,31.49,31.43,31.43,17800.0
2015-05-01 15:30:00,31.45,31.49,31.45,31.48,31000.0,31.45,31.49,31.45,31.48,31000.0
2015-05-01 15:35:00,31.49,31.52,31.49,31.49,33600.0,31.49,31.52,31.49,31.49,33600.0
2015-05-01 15:40:00,31.49,31.49,31.42,31.42,40000.0,31.49,31.49,31.42,31.42,40000.0
2015-05-01 15:45:00,31.42,31.47,31.42,31.45,40000.0,31.42,31.47,31.42,31.45,40000.0
2015-05-01 15:50:00,31.46,31.47,31.42,31.45,66000.0,31.46,31.47,31.42,31.45,66000.0
2015-05-01 15:55:00,31.45,31.5,31.44,31.45,96000.0,31.45,31.5,31.44,31.45,96000.0
2015-05-04 09:30:00,31.5,31.88,31.5,31.83,96200.0,31.5,31.88,31.5,31.83,96200.0
2015-05-04 09:35:00,31.83,31.95,31.83,31.89,18200.0,31.83,31.95,31.83,31.89,18200.0
2015-05-04 09:40:00,31.88,31.95,31.8,31.85,19600.0,31.88,31.95,31.8,31.85,19600.0
2015-05-04 09:45:00,31.81,31.85,31.66,31.73,27200.0,31.81,31.85,31.66,31.73,27200.0
2015-05-04 09:50:00,31.75,31.93,31.75,31.93,30000.0,31.75,31.93,31.75,31.93,30000.0
2015-05-04 09:55:00,31.93,32.06,31.92,32.03,44200.0,31.93,32.06,31.92,32.03,44200.0
2015-05-04 10:00:00,32.03,32.12,31.99,32.11,52000.0,32.03,32.12,31.99,32.11,52000.0
2015-05-04 10:05:00,32.11,32.19,32.1,32.16,33400.0,32.11,32.19,32.1,32.16,33400.0
2015-05-04 10:10:00,32.14,32.17,32.08,32.13,32000.0,32.14,32.17,32.08,32.13,32000.0
2015-05-04 10:15:00,32.17,32.21,32.12,32.19,35200.0,32.17,32.21,32.12,32.19,35200.0
2015-05-04 10:20:00,32.18,32.27,32.16,32.27,32400.0,32.18,32.27,32.16,32.27,32400.0
2015-05-04 10:25:00,32.26,32.38,32.25,32.36,55600.0,32.26,32.38,32.25,32.36,55600.0
2015-05-04 10:30:00,32.34,32.35,32.19,32.27,46000.0,32.34,32.35,32.19,32.27,46000.0
2015-05-04 10:35:00,32.31,32.35,32.26,32.3,44200.0,32.31,32.35,32.26,32.3,44200.0
2015-05-04 10:40:00,32.27,32.32,32.19,32.23,41400.0,32.27,32.32,32.19,32.23,41400.0
2015-05-04 10:45:00,32.21,32.25,32.17,32.2,17600.0,32.21,32.25,32.17,32.2,17600.0
2015-05-04 10:50:00,32.19,32.23,32.16,32.18,39800.0,32.19,32.23,32.16,32.18,39800.0
2015-05-04 10:55:00,32.2,32.2,32.1,32.12,28800.0,32.2,32.2,32.1,32.12,28800.0
2015-05-04 11:00:00,32.1,32.12,32.08,32.12,14200.0,32.1,32.12,32.08,32.12,14200.0
2015-05-04 11:05:00,32.1,32.15,32.1,32.1,54400.0,32.1,32.15,32.1,32.1,54400.0
2015-05-04 11:10:00,32.1,32.12,32.06,32.06,30400.0,32.1,32.12,32.06,32.06,30400.0
2015-05-04 11:15:00,32.06,32.06,32.0,32.04,21000.0,32.06,32.06,32.0,32.04,21000.0
2015-05-04 11:20:00,32.04,32.07,32.03,32.05,15400.0,32.04,32.07,32.03,32.05,15400.0
2015-05-04 11:25:00,32.04,32.1,32.02,32.05,13400.0,32.04,32.1,32.02,32.05,13400.0
2015-05-04 11:30:00,32.04,32.08,32.02,32.08,13600.0,32.04,32.08,32.02,32.08,13600.0
2015-05-04 11:35:00,32.06,32.12,32.05,32.12,20800.0,32.06,32.12,32.05,32.12,20800.0
2015-05-04 11:40:00,32.12,32.17,32.12,32.14,19000.0,32.12,32.17,32.12,32.14,19000.0
2015-05-04 11:45:00,32.13,32.13,32.08,32.09,120200.0,32.13,32.13,32.08,32.09,120200.0
2015-05-04 11:50:00,32.09,32.13,32.04,32.09,12600.0,32.09,32.13,32.04,32.09,12600.0
2015-05-04 11:55:00,32.1,32.11,32.08,32.09,12800.0,32.1,32.11,32.08,32.09,12800.0
2015-05-04 12:00:00,32.09,32.12,32.08,32.12,13200.0,32.09,32.12,32.08,32.12,13200.0
2015-05-04 12:05:00,32.12,32.19,32.1,32.17,21200.0,32.12,32.19,32.1,32.17,21200.0
2015-05-04 12:10:00,32.17,32.22,32.15,32.17,16800.0,32.17,32.22,32.15,32.17,16800.0
2015-05-04 12:15:00,32.17,32.2,32.13,32.15,43600.0,32.17,32.2,32.13,32.15,43600.0
2015-05-04 12:20:00,32.15,32.16,32.1,32.16,13200.0,32.15,32.16,32.1,32.16,13200.0
2015-05-04 12:25:00,32.16,32.2,32.16,32.2,12000.0,32.16,32.2,32.16,32.2,12000.0
2015-05-04 12:30:00,32.2,32.23,32.13,32.2,21600.0,32.2,32.23,32.13,32.2,21600.0
2015-05-04 12:35:00,32.21,32.27,32.2,32.24,43600.0,32.21,32.27,32.2,32.24,43600.0
2015-05-04 12:40:00,32.24,32.46,32.24,32.45,194400.0,32.24,32.46,32.24,32.45,194400.0
2015-05-04 12:45:00,32.43,32.45,32.31,32.32,41600.0,32.43,32.45,32.31,32.32,41600.0
2015-05-04 12:50:00,32.33,32.42,32.33,32.41,32200.0,32.33,32.42,32.33,32.41,32200.0
2015-05-04 12:55:00,32.41,32.42,32.38,32.38,31200.0,32.41,32.42,32.38,32.38,31200.0
2015-05-04 13:00:00,32.39,32.44,32.34,32.38,72200.0,32.39,32.44,32.34,32.38,72200.0
2015-05-04 13:05:00,32.37,32.43,32.24,32.27,89600.0,32.37,32.43,32.24,32.27,89600.0
2015-05-04 13:10:00,32.26,32.34,32.24,32.32,21400.0,32.26,32.34,32.24,32.32,21400.0
2015-05-04 13:15:00,32.33,32.42,32.32,32.4,101800.0,32.33,32.42,32.32,32.4,101800.0
2015-05-04 13:20:00,32.42,32.48,32.31,32.36,177800.0,32.42,32.48,32.31,32.36,177800.0
2015-05-04 13:25:00,32.38,32.41,32.34,32.4,17200.0,32.38,32.41,32.34,32.4,17200.0
2015-05-04 13:30:00,32.38,32.39,32.33,32.33,20000.0,32.38,32.39,32.33,32.33,20000.0
2015-05-04 13:35:00,32.33,32.34,32.28,32.32,16400.0,32.33,32.34,32.28,32.32,16400.0
2015-05-04 13:40:00,32.32,32.36,32.28,32.28,18600.0,32.32,32.36,32.28,32.28,18600.0
2015-05-04 13:45:00,32.27,32.29,32.27,32.27,2800.0,32.27,32.29,32.27,32.27,2800.0
2015-05-04 13:50:00,32.26,32.3,32.22,32.22,10000.0,32.26,32.3,32.22,32.22,10000.0
2015-05-04 13:55:00,32.22,32.24,32.21,32.23,7600.0,32.22,32.24,32.21,32.23,7600.0
2015-05-04 14:00:00,32.24,32.29,32.24,32.24,9800.0,32.24,32.29,32.24,32.24,9800.0
2015-05-04 14:05:00,32.24,32.25,32.19,32.25,16400.0,32.24,32.25,32.19,32.25,16400.0
2015-05-04 14:10:00,32.24,32.28,32.23,32.25,10200.0,32.24,32.28,32.23,32.25,10200.0
2015-05-04 14:15:00,32.24,32.31,32.24,32.26,13000.0,32.24,32.31,32.24,32.26,13000.0
2015-05-04 14:20:00,32.27,32.3,32.26,32.3,10200.0,32.27,32.3,32.26,32.3,10200.0
2015-05-04 14:25:00,32.29,32.41,32.29,32.41,16200.0,32.29,32.41,32.29,32.41,16200.0
2015-05-04 14:30:00,32.41,32.41,32.37,32.4,11600.0,32.41,32.41,32.37,32.4,11600.0
2015-05-04 14:35:00,32.4,32.43,32.39,32.41,18800.0,32.4,32.43,32.39,32.41,18800.0
2015-05-04 14:40:00,32.41,32.57,32.4,32.54,117200.0,32.41,32.57,32.4,32.54,117200.0
2015-05-04 14:45:00,32.53,32.61,32.52,32.58,64400.0,32.53,32.61,32.52,32.58,64400.0
2015-05-04 14:50:00,32.58,32.59,32.56,32.57,29200.0,32.58,32.59,32.56,32.57,29200.0
2015-05-04 14:55:00,32.57,32.58,32.48,32.49,30600.0,32.57,32.58,32.48,32.49,30600.0
2015-05-04 15:00:00,32.49,32.51,32.47,32.49,16400.0,32.49,32.51,32.47,32.49,16400.0
2015-05-04 15:05:00,32.49,32.49,32.46,32.46,23800.0,32.49,32.49,32.46,32.46,23800.0
2015-05-04 15:10:00,32.47,32.49,32.46,32.49,25400.0,32.47,32.49,32.46,32.49,25400.0
2015-05-04 15:15:00,32.49,32.51,32.49,32.51,30400.0,32.49,32.51,32.49,32.51,30400.0
2015-05-04 15:20:00,32.51,32.51,32.48,32.48,27000.0,32.51,32.51,32.48,32.48,27000.0
2015-05-04 15:25:00,32.48,32.48,32.42,32.43,46200.0,32.48,32.48,32.42,32.43,46200.0
2015-05-04 15:30:00,32.44,32.47,32.43,32.47,34000.0,32.44,32.47,32.43,32.47,34000.0
2015-05-04 15:35:00,32.46,32.48,32.41,32.41,32200.0,32.46,32.48,32.41,32.41,32200.0
2015-05-04 15:40:00,32.41,32.45,32.41,32.44,83600.0,32.41,32.45,32.41,32.44,83600.0
2015-05-04 15:45:00,32.43,32.44,32.38,32.38,79400.0,32.43,32.44,32.38,32.38,79400.0
2015-05-04 15:50:00,32.38,32.4,32.37,32.4,69200.0,32.38,32.4,32.37,32.4,69200.0
2015-05-04 15:55:00,32.38,32.43,32.35,32.41,208200.0,32.38,32.43,32.35,32.41,208200.0
2015-05-05 09:30:00,32.26,32.45,32.13,32.44,49000.0,32.26,32.45,32.13,32.44,49000.0
2015-05-05 09:35:00,32.44,32.47,32.22,32.3,17600.0,32.44,32.47,32.22,32.3,17600.0
2015-05-05 09:40:00,32.23,32.29,32.02,32.1,31600.0,32.23,32.29,32.02,32.1,31600.0
2015-05-05 09:45:00,32.13,32.13,31.85,32.09,45400.0,32.13,32.13,31.85,32.09,45400.0
2015-05-05 09:50:00,32.09,32.12,31.93,31.96,24800.0,32.09,32.12,31.93,31.96,24800.0
2015-05-05 09:55:00,31.95,31.97,31.88,31.93,16400.0,31.95,31.97,31.88,31.93,16400.0
2015-05-05 10:00:00,31.95,31.97,31.78,31.79,18400.0,31.95,31.97,31.78,31.79,18400.0
2015-05-05 10:05:00,31.79,32.02,31.79,32.02,18800.0,31.79,32.02,31.79,32.02,18800.0
2015-05-05 10:10:00,32.0,32.02,31.88,31.91,24000.0,32.0,32.02,31.88,31.91,24000.0
2015-05-05 10:15:00,31.95,32.0,31.93,32.0,16200.0,31.95,32.0,31.93,32.0,16200.0
2015-05-05 10:20:00,31.99,32.08,31.96,31.99,14400.0,31.99,32.08,31.96,31.99,14400.0
2015-05-05 10:25:00,32.0,32.09,31.97,32.0,31200.0,32.0,32.09,31.97,32.0,31200.0
2015-05-05 10:30:00,32.0,32.02,31.93,31.96,38800.0,32.0,32.02,31.93,31.96,38800.0
2015-05-05 10:35:00,31.96,32.05,31.95,31.97,18000.0,31.96,32.05,31.95,31.97,18000.0
2015-05-05 10:40:00,31.95,32.02,31.9,32.02,21800.0,31.95,32.02,31.9,32.02,21800.0
2015-05-05 10:45:00,32.02,32.02,31.96,31.96,9600.0,32.02,32.02,31.96,31.96,9600.0
2015-05-05 10:50:00,31.96,31.97,31.86,31.9,38400.0,31.96,31.97,31.86,31.9,38400.0
2015-05-05 10:55:00,31.91,31.97,31.89,31.94,41800.0,31.91,31.97,31.89,31.94,41800.0
2015-05-05 11:00:00,31.93,32.01,31.88,31.9,49400.0,31.93,32.01,31.88,31.9,49400.0
2015-05-05 11:05:00,31.88,31.91,31.76,31.76,34800.0,31.88,31.91,31.76,31.76,34800.0
2015-05-05 11:10:00,31.77,31.83,31.74,31.77,9800.0,31.77,31.83,31.74,31.77,9800.0
2015-05-05 11:15:00,31.76,31.81,31.74,31.77,17800.0,31.76,31.81,31.74,31.77,17800.0
2015-05-05 11:20:00,31.78,31.82,31.74,31.74,19400.0,31.78,31.82,31.74,31.74,19400.0
2015-05-05 11:25:00,31.72,31.74,31.68,31.71,30200.0,31.72,31.74,31.68,31.71,30200.0
2015-05-05 11:30:00,31.68,31.68,31.62,31.63,22400.0,31.68,31.68,31.62,31.63,22400.0
2015-05-05 11:35:00,31.63,31.7,31.63,31.63,21600.0,31.63,31.7,31.63,31.63,21600.0
2015-05-05 11:40:00,31.63,31.75,31.63,31.75,8600.0,31.63,31.75,31.63,31.75,8600.0
2015-05-05 11:45:00,31.74,31.76,31.68,31.74,14200.0,31.74,31.76,31.68,31.74,14200.0
2015-05-05 11:50:00,31.72,31.72,31.66,31.68,10600.0,31.72,31.72,31.66,31.68,10600.0
2015-05-05 11:55:00,31.68,31.81,31.67,31.8,10200.0,31.68,31.81,31.67,31.8,10200.0
2015-05-05 12:00:00,31.81,31.86,31.8,31.82,24000.0,31.81,31.86,31.8,31.82,24000.0
2015-05-05 12:05:00,31.81,31.82,31.75,31.81,8800.0,31.81,31.82,31.75,31.81,8800.0
2015-05-05 12:10:00,31.81,31.81,31.78,31.79,16600.0,31.81,31.81,31.78,31.79,16600.0
2015-05-05 12:15:00,31.79,31.85,31.78,31.82,14400.0,31.79,31.85,31.78,31.82,14400.0
2015-05-05 12:20:00,31.81,31.86,31.81,31.86,14000.0,31.81,31.86,31.81,31.86,14000.0
2015-05-05 12:25:00,31.85,31.85,31.81,31.82,8800.0,31.85,31.85,31.81,31.82,8800.0
2015-05-05 12:30:00,31.82,31.83,31.78,31.83,11200.0,31.82,31.83,31.78,31.83,11200.0
2015-05-05 12:35:00,31.82,31.82,31.8,31.81,11400.0,31.82,31.82,31.8,31.81,11400.0
2015-05-05 12:40:00,31.81,31.83,31.8,31.8,17400.0,31.81,31.83,31.8,31.8,17400.0
2015-05-05 12:45:00,31.8,31.81,31.77,31.78,12000.0,31.8,31.81,31.77,31.78,12000.0
2015-05-05 12:50:00,31.78,31.78,31.73,31.75,11600.0,31.78,31.78,31.73,31.75,11600.0
2015-05-05 12:55:00,31.75,31.75,31.7,31.72,9600.0,31.75,31.75,31.7,31.72,9600.0
2015-05-05 13:00:00,31.71,31.77,31.7,31.75,27600.0,31.71,31.77,31.7,31.75,27600.0
2015-05-05 13:05:00,31.75,31.79,31.68,31.68,20200.0,31.75,31.79,31.68,31.68,20200.0
2015-05-05 13:10:00,31.7,31.71,31.68,31.7,17000.0,31.7,31.71,31.68,31.7,17000.0
2015-05-05 13:15:00,31.7,31.72,31.6,31.63,34800.0,31.7,31.72,31.6,31.63,34800.0
2015-05-05 13:20:00,31.61,31.64,31.58,31.61,19400.0,31.61,31.64,31.58,31.61,19400.0
2015-05-05 13:25:00,31.61,31.64,31.6,31.64,12000.0,31.61,31.64,31.6,31.64,12000.0
2015-05-05 13:30:00,31.64,31.68,31.63,31.67,19800.0,31.64,31.68,31.63,31.67,19800.0
2015-05-05 13:35:00,31.67,31.71,31.64,31.71,13400.0,31.67,31.71,31.64,31.71,13400.0
2015-05-05 13:40:00,31.7,31.7,31.63,31.65,20200.0,31.7,31.7,31.63,31.65,20200.0
2015-05-05 13:45:00,31.65,31.66,31.65,31.66,13600.0,31.65,31.66,31.65,31.66,13600.0
2015-05-05 13:50:00,31.66,31.68,31.63,31.66,17600.0,31.66,31.68,31.63,31.66,17600.0
2015-05-05 13:55:00,31.65,31.68,31.64,31.68,9600.0,31.65,31.68,31.64,31.68,9600.0
2015-05-05 14:00:00,31.67,31.68,31.61,31.63,10400.0,31.67,31.68,31.61,31.63,10400.0
2015-05-05 14:05:00,31.64,31.67,31.59,31.63,27000.0,31.64,31.67,31.59,31.63,27000.0
2015-05-05 14:10:00,31.61,31.67,31.61,31.66,18400.0,31.61,31.67,31.61,31.66,18400.0
2015-05-05 14:15:00,31.67,31.67,31.64,31.67,16400.0,31.67,31.67,31.64,31.67,16400.0
2015-05-05 14:20:00,31.67,31.69,31.65,31.69,20200.0,31.67,31.69,31.65,31.69,20200.0
2015-05-05 14:25:00,31.68,31.68,31.63,31.64,24000.0,31.68,31.68,31.63,31.64,24000.0
2015-05-05 14:30:00,31.65,31.67,31.64,31.64,15800.0,31.65,31.67,31.64,31.64,15800.0
2015-05-05 14:35:00,31.64,31.65,31.6,31.63,61800.0,31.64,31.65,31.6,31.63,61800.0
2015-05-05 14:40:00,31.63,31.64,31.57,31.6,24200.0,31.63,31.64,31.57,31.6,24200.0
2015-05-05 14:45:00,31.6,31.64,31.6,31.61,10800.0,31.6,31.64,31.6,31.61,10800.0
2015-05-05 14:50:00,31.6,31.6,31.56,31.57,4400.0,31.6,31.6,31.56,31.57,4400.0
2015-05-05 14:55:00,31.58,31.59,31.55,31.59,16600.0,31.58,31.59,31.55,31.59,16600.0
2015-05-05 15:00:00,31.59,31.59,31.57,31.58,9200.0,31.59,31.59,31.57,31.58,9200.0
2015-05-05 15:05:00,31.57,31.59,31.56,31.56,8800.0,31.57,31.59,31.56,31.56,8800.0
2015-05-05 15:10:00,31.55,31.61,31.55,31.61,11000.0,31.55,31.61,31.55,31.61,11000.0
2015-05-05 15:15:00,31.62,31.66,31.62,31.65,31800.0,31.62,31.66,31.62,31.65,31800.0
2015-05-05 15:20:00,31.65,31.72,31.64,31.71,31800.0,31.65,31.72,31.64,31.71,31800.0
2015-05-05 15:25:00,31.71,31.75,31.7,31.73,29400.0,31.71,31.75,31.7,31.73,29400.0
2015-05-05 15:30:00,31.73,31.74,31.72,31.74,33200.0,31.73,31.74,31.72,31.74,33200.0
2015-05-05 15:35:00,31.74,31.79,31.74,31.77,37000.0,31.74,31.79,31.74,31.77,37000.0
2015-05-05 15:40:00,31.77,31.78,31.73,31.75,26400.0,31.77,31.78,31.73,31.75,26400.0
2015-05-05 15:45:00,31.74,31.74,31.7,31.7,36000.0,31.74,31.74,31.7,31.7,36000.0
2015-05-05 15:50:00,31.71,31.71,31.66,31.67,40800.0,31.71,31.71,31.66,31.67,40800.0
2015-05-05 15:55:00,31.67,31.69,31.64,31.65,101000.0,31.67,31.69,31.64,31.65,101000.0
2015-05-06 09:30:00,31.78,32.19,31.78,32.05,42800.0,31.78,32.19,31.78,32.05,42800.0
2015-05-06 09:35:00,32.01,32.03,31.77,31.77,10200.0,32.01,32.03,31.77,31.77,10200.0
2015-05-06 09:40:00,31.84,31.85,31.61,31.61,14600.0,31.84,31.85,31.61,31.61,14600.0
2015-05-06 09:45:00,31.6,31.65,31.58,31.63,21600.0,31.6,31.65,31.58,31.63,21600.0
2015-05-06 09:50:00,31.65,31.81,31.63,31.75,18400.0,31.65,31.81,31.63,31.75,18400.0
2015-05-06 09:55:00,31.78,31.86,31.76,31.85,20800.0,31.78,31.86,31.76,31.85,20800.0
2015-05-06 10:00:00,31.85,31.85,31.74,31.83,15600.0,31.85,31.85,31.74,31.83,15600.0
2015-05-06 10:05:00,31.83,31.83,31.66,31.68,34400.0,31.83,31.83,31.66,31.68,34400.0
2015-05-06 10:10:00,31.66,31.76,31.66,31.72,13000.0,31.66,31.76,31.66,31.72,13000.0
2015-05-06 10:15:00,31.73,31.8,31.7,31.75,9000.0,31.73,31.8,31.7,31.75,9000.0
2015-05-06 10:20:00,31.75,31.8,31.7,31.74,9600.0,31.75,31.8,31.7,31.74,9600.0
2015-05-06 10:25:00,31.75,31.86,31.74,31.81,10200.0,31.75,31.86,31.74,31.81,10200.0
2015-05-06 10:30:00,31.81,31.86,31.79,31.8,30400.0,31.81,31.86,31.79,31.8,30400.0
2015-05-06 10:35:00,31.79,31.86,31.75,31.86,9600.0,31.79,31.86,31.75,31.86,9600.0
2015-05-06 10:40:00,31.86,31.97,31.85,31.92,69800.0,31.86,31.97,31.85,31.92,69800.0
2015-05-06 10:45:00,31.93,32.0,31.91,31.98,20000.0,31.93,32.0,31.91,31.98,20000.0
2015-05-06 10:50:00,31.99,32.05,31.98,32.04,35400.0,31.99,32.05,31.98,32.04,35400.0
2015-05-06 10:55:00,32.03,32.06,31.98,32.02,81400.0,32.03,32.06,31.98,32.02,81400.0
2015-05-06 11:00:00,32.02,32.06,32.0,32.05,27800.0,32.02,32.06,32.0,32.05,27800.0
2015-05-06 11:05:00,32.04,32.04,31.9,31.9,26400.0,32.04,32.04,31.9,31.9,26400.0
2015-05-06 11:10:00,31.91,31.92,31.84,31.84,46000.0,31.91,31.92,31.84,31.84,46000.0
2015-05-06 11:15:00,31.82,31.84,31.75,31.83,18000.0,31.82,31.84,31.75,31.83,18000.0
2015-05-06 11:20:00,31.83,31.85,31.77,31.82,27800.0,31.83,31.85,31.77,31.82,27800.0
2015-05-06 11:25:00,31.82,31.9,31.78,31.78,26400.0,31.82,31.9,31.78,31.78,26400.0
2015-05-06 11:30:00,31.78,31.85,31.78,31.84,39600.0,31.78,31.85,31.78,31.84,39600.0
2015-05-06 11:35:00,31.84,31.85,31.78,31.79,7000.0,31.84,31.85,31.78,31.79,7000.0
2015-05-06 11:40:00,31.78,31.89,31.76,31.89,12800.0,31.78,31.89,31.76,31.89,12800.0
2015-05-06 11:45:00,31.89,31.9,31.83,31.84,15400.0,31.89,31.9,31.83,31.84,15400.0
2015-05-06 11:50:00,31.82,31.85,31.82,31.83,12400.0,31.82,31.85,31.82,31.83,12400.0
2015-05-06 11:55:00,31.81,31.83,31.77,31.83,11400.0,31.81,31.83,31.77,31.83,11400.0
2015-05-06 12:00:00,31.83,31.86,31.8,31.84,30000.0,31.83,31.86,31.8,31.84,30000.0
2015-05-06 12:05:00,31.82,31.86,31.76,31.77,15400.0,31.82,31.86,31.76,31.77,15400.0
2015-05-06 12:10:00,31.77,31.78,31.72,31.73,11800.0,31.77,31.78,31.72,31.73,11800.0
2015-05-06 12:15:00,31.73,31.73,31.68,31.72,18000.0,31.73,31.73,31.68,31.72,18000.0
2015-05-06 12:20:00,31.72,31.75,31.71,31.74,6400.0,31.72,31.75,31.71,31.74,6400.0
2015-05-06 12:25:00,31.74,31.74,31.67,31.67,18000.0,31.74,31.74,31.67,31.67,18000.0
2015-05-06 12:30:00,31.67,31.7,31.67,31.7,8200.0,31.67,31.7,31.67,31.7,8200.0
2015-05-06 12:35:00,31.7,31.71,31.68,31.71,5800.0,31.7,31.71,31.68,31.71,5800.0
2015-05-06 12:40:00,31.7,31.7,31.63,31.63,9200.0,31.7,31.7,31.63,31.63,9200.0
2015-05-06 12:45:00,31.63,31.67,31.61,31.64,10800.0,31.63,31.67,31.61,31.64,10800.0
2015-05-06 12:50:00,31.64,31.66,31.55,31.58,13000.0,31.64,31.66,31.55,31.58,13000.0
2015-05-06 12:55:00,31.56,31.63,31.56,31.63,6400.0,31.56,31.63,31.56,31.63,6400.0
2015-05-06 13:00:00,31.61,31.62,31.55,31.55,15000.0,31.61,31.62,31.55,31.55,15000.0
2015-05-06 13:05:00,31.55,31.58,31.52,31.56,24600.0,31.55,31.58,31.52,31.56,24600.0
2015-05-06 13:10:00,31.55,31.6,31.54,31.6,6200.0,31.55,31.6,31.54,31.6,6200.0
2015-05-06 13:15:00,31.61,31.65,31.61,31.64,7600.0,31.61,31.65,31.61,31.64,7600.0
2015-05-06 13:20:00,31.63,31.65,31.59,31.59,6400.0,31.63,31.65,31.59,31.59,6400.0
2015-05-06 13:25:00,31.6,31.61,31.57,31.57,8400.0,31.6,31.61,31.57,31.57,8400.0
2015-05-06 13:30:00,31.57,31.65,31.56,31.6,15400.0,31.57,31.65,31.56,31.6,15400.0
2015-05-06 13:35:00,31.6,31.61,31.56,31.6,6000.0,31.6,31.61,31.56,31.6,6000.0
2015-05-06 13:40:00,31.61,31.65,31.57,31.62,15400.0,31.61,31.65,31.57,31.62,15400.0
2015-05-06 13:45:00,31.62,31.62,31.54,31.55,15600.0,31.62,31.62,31.54,31.55,15600.0
2015-05-06 13:50:00,31.54,31.54,31.49,31.5,23000.0,31.54,31.54,31.49,31.5,23000.0
2015-05-06 13:55:00,31.53,31.57,31.53,31.56,5800.0,31.53,31.57,31.53,31.56,5800.0
2015-05-06 14:00:00,31.56,31.58,31.53,31.56,10400.0,31.56,31.58,31.53,31.56,10400.0
2015-05-06 14:05:00,31.55,31.61,31.55,31.57,6400.0,31.55,31.61,31.55,31.57,6400.0
2015-05-06 14:10:00,31.55,31.55,31.5,31.52,6200.0,31.55,31.55,31.5,31.52,6200.0
2015-05-06 14:15:00,31.5,31.58,31.49,31.58,8200.0,31.5,31.58,31.49,31.58,8200.0
2015-05-06 14:20:00,31.58,31.58,31.53,31.53,9800.0,31.58,31.58,31.53,31.53,9800.0
2015-05-06 14:25:00,31.53,31.55,31.49,31.55,9000.0,31.53,31.55,31.49,31.55,9000.0
2015-05-06 14:30:00,31.54,31.55,31.5,31.53,8600.0,31.54,31.55,31.5,31.53,8600.0
2015-05-06 14:35:00,31.53,31.53,31.48,31.5,7200.0,31.53,31.53,31.48,31.5,7200.0
2015-05-06 14:40:00,31.5,31.5,31.46,31.5,10400.0,31.5,31.5,31.46,31.5,10400.0
2015-05-06 14:45:00,31.5,31.53,31.47,31.51,6000.0,31.5,31.53,31.47,31.51,6000.0
2015-05-06 14:50:00,31.53,31.54,31.52,31.52,11600.0,31.53,31.54,31.52,31.52,11600.0
2015-05-06 14:55:00,31.52,31.6,31.52,31.6,16200.0,31.52,31.6,31.52,31.6,16200.0
2015-05-06 15:00:00,31.61,31.66,31.6,31.66,21600.0,31.61,31.66,31.6,31.66,21600.0
2015-05-06 15:05:00,31.66,31.72,31.66,31.72,13000.0,31.66,31.72,31.66,31.72,13000.0
2015-05-06 15:10:00,31.71,31.72,31.67,31.68,18400.0,31.71,31.72,31.67,31.68,18400.0
2015-05-06 15:15:00,31.68,31.68,31.63,31.66,8800.0,31.68,31.68,31.63,31.66,8800.0
2015-05-06 15:20:00,31.66,31.67,31.63,31.66,12600.0,31.66,31.67,31.63,31.66,12600.0
2015-05-06 15:25:00,31.66,31.68,31.64,31.68,10400.0,31.66,31.68,31.64,31.68,10400.0
2015-05-06 15:30:00,31.67,31.68,31.63,31.63,14400.0,31.67,31.68,31.63,31.63,14400.0
2015-05-06 15:35:00,31.64,31.67,31.64,31.66,21000.0,31.64,31.67,31.64,31.66,21000.0
2015-05-06 15:40:00,31.67,31.68,31.63,31.63,18800.0,31.67,31.68,31.63,31.63,18800.0
2015-05-06 15:45:00,31.64,31.72,31.64,31.72,19000.0,31.64,31.72,31.64,31.72,19000.0
2015-05-06 15:50:00,31.72,31.72,31.67,31.68,28400.0,31.72,31.72,31.67,31.68,28400.0
2015-05-06 15:55:00,31.68,31.78,31.68,31.78,69200.0,31.68,31.78,31.68,31.78,69200.0
2015-05-07 09:30:00,31.64,31.95,31.64,31.95,46600.0,31.64,31.95,31.64,31.95,46600.0
2015-05-07 09:35:00,32.0,32.09,31.9,32.01,34400.0,32.0,32.09,31.9,32.01,34400.0
2015-05-07 09:40:00,32.0,32.13,31.95,31.95,22200.0,32.0,32.13,31.95,31.95,22200.0
2015-05-07 09:45:00,31.96,32.07,31.88,31.93,19400.0,31.96,32.07,31.88,31.93,19400.0
2015-05-07 09:50:00,31.94,31.97,31.71,31.78,19600.0,31.94,31.97,31.71,31.78,19600.0
2015-05-07 09:55:00,31.79,31.94,31.75,31.92,24200.0,31.79,31.94,31.75,31.92,24200.0
2015-05-07 10:00:00,31.93,31.93,31.78,31.87,20400.0,31.93,31.93,31.78,31.87,20400.0
2015-05-07 10:05:00,31.9,31.98,31.83,31.97,23200.0,31.9,31.98,31.83,31.97,23200.0
2015-05-07 10:10:00,31.97,32.02,31.92,32.0,18400.0,31.97,32.02,31.92,32.0,18400.0
2015-05-07 10:15:00,32.01,32.07,31.97,32.02,14200.0,32.01,32.07,31.97,32.02,14200.0
2015-05-07 10:20:00,32.04,32.04,31.92,31.99,41400.0,32.04,32.04,31.92,31.99,41400.0
2015-05-07 10:25:00,32.02,32.06,31.93,32.0,34400.0,32.02,32.06,31.93,32.0,34400.0
2015-05-07 10:30:00,32.03,32.03,31.93,31.94,9600.0,32.03,32.03,31.93,31.94,9600.0
2015-05-07 10:35:00,31.96,32.05,31.95,32.0,29200.0,31.96,32.05,31.95,32.0,29200.0
2015-05-07 10:40:00,32.02,32.04,31.97,32.02,12600.0,32.02,32.04,31.97,32.02,12600.0
2015-05-07 10:45:00,32.0,32.07,31.99,32.02,22200.0,32.0,32.07,31.99,32.02,22200.0
2015-05-07 10:50:00,32.02,32.09,32.01,32.02,23600.0,32.02,32.09,32.01,32.02,23600.0
2015-05-07 10:55:00,32.04,32.05,31.99,31.99,13200.0,32.04,32.05,31.99,31.99,13200.0
2015-05-07 11:00:00,31.99,32.02,31.97,31.97,19600.0,31.99,32.02,31.97,31.97,19600.0
2015-05-07 11:05:00,31.95,31.98,31.94,31.96,9400.0,31.95,31.98,31.94,31.96,9400.0
2015-05-07 11:10:00,31.96,31.98,31.92,31.92,9600.0,31.96,31.98,31.92,31.92,9600.0
2015-05-07 11:15:00,31.91,31.94,31.83,31.84,20600.0,31.91,31.94,31.83,31.84,20600.0
2015-05-07 11:20:00,31.86,31.86,31.8,31.86,13800.0,31.86,31.86,31.8,31.86,13800.0
2015-05-07 11:25:00,31.86,31.92,31.86,31.89,27600.0,31.86,31.92,31.86,31.89,27600.0
2015-05-07 11:30:00,31.89,31.91,31.82,31.82,19600.0,31.89,31.91,31.82,31.82,19600.0
2015-05-07 11:35:00,31.81,31.82,31.73,31.73,24600.0,31.81,31.82,31.73,31.73,24600.0
2015-05-07 11:40:00,31.76,31.78,31.73,31.77,22200.0,31.76,31.78,31.73,31.77,22200.0
2015-05-07 11:45:00,31.78,31.82,31.77,31.78,9000.0,31.78,31.82,31.77,31.78,9000.0
2015-05-07 11:50:00,31.78,31.82,31.78,31.8,16800.0,31.78,31.82,31.78,31.8,16800.0
2015-05-07 11:55:00,31.82,31.84,31.77,31.8,10800.0,31.82,31.84,31.77,31.8,10800.0
2015-05-07 12:00:00,31.8,31.84,31.79,31.84,10600.0,31.8,31.84,31.79,31.84,10600.0
2015-05-07 12:05:00,31.84,31.84,31.8,31.81,6200.0,31.84,31.84,31.8,31.81,6200.0
2015-05-07 12:10:00,31.8,31.9,31.8,31.88,6400.0,31.8,31.9,31.8,31.88,6400.0
2015-05-07 12:15:00,31.89,31.93,31.86,31.92,10000.0,31.89,31.93,31.86,31.92,10000.0
2015-05-07 12:20:00,31.93,31.93,31.88,31.93,8400.0,31.93,31.93,31.88,31.93,8400.0
2015-05-07 12:25:00,31.92,31.92,31.86,31.9,43800.0,31.92,31.92,31.86,31.9,43800.0
2015-05-07 12:30:00,31.89,31.96,31.89,31.95,10000.0,31.89,31.96,31.89,31.95,10000.0
2015-05-07 12:35:00,31.95,32.0,31.95,31.99,22600.0,31.95,32.0,31.95,31.99,22600.0
2015-05-07 12:40:00,32.0,32.0,31.98,32.0,26600.0,32.0,32.0,31.98,32.0,26600.0
2015-05-07 12:45:00,32.0,32.02,31.97,32.02,64000.0,32.0,32.02,31.97,32.02,64000.0
2015-05-07 12:50:00,32.02,32.06,32.01,32.05,10200.0,32.02,32.06,32.01,32.05,10200.0
2015-05-07 12:55:00,32.05,32.06,32.02,32.04,15600.0,32.05,32.06,32.02,32.04,15600.0
2015-05-07 13:00:00,32.02,32.08,32.02,32.07,9000.0,32.02,32.08,32.02,32.07,9000.0
2015-05-07 13:05:00,32.06,32.09,32.05,32.06,10800.0,32.06,32.09,32.05,32.06,10800.0
2015-05-07 13:10:00,32.07,32.08,32.06,32.07,10000.0,32.07,32.08,32.06,32.07,10000.0
2015-05-07 13:15:00,32.08,32.08,32.04,32.05,16800.0,32.08,32.08,32.04,32.05,16800.0
2015-05-07 13:20:00,32.05,32.1,32.03,32.1,52800.0,32.05,32.1,32.03,32.1,52800.0
2015-05-07 13:25:00,32.09,32.12,32.06,32.06,31600.0,32.09,32.12,32.06,32.06,31600.0
2015-05-07 13:30:00,32.06,32.08,32.01,32.05,17800.0,32.06,32.08,32.01,32.05,17800.0
2015-05-07 13:35:00,32.06,32.06,32.02,32.02,11000.0,32.06,32.06,32.02,32.02,11000.0
2015-05-07 13:40:00,32.04,32.06,32.01,32.02,13000.0,32.04,32.06,32.01,32.02,13000.0
2015-05-07 13:45:00,32.01,32.02,31.98,32.02,16800.0,32.01,32.02,31.98,32.02,16800.0
2015-05-07 13:50:00,32.05,32.05,32.0,32.01,3000.0,32.05,32.05,32.0,32.01,3000.0
2015-05-07 13:55:00,32.01,32.03,32.0,32.0,7000.0,32.01,32.03,32.0,32.0,7000.0
2015-05-07 14:00:00,31.99,31.99,31.96,31.96,8400.0,31.99,31.99,31.96,31.96,8400.0
2015-05-07 14:05:00,31.96,31.96,31.91,31.92,11800.0,31.96,31.96,31.91,31.92,11800.0
2015-05-07 14:10:00,31.92,31.92,31.87,31.89,19000.0,31.92,31.92,31.87,31.89,19000.0
2015-05-07 14:15:00,31.89,31.92,31.88,31.89,14800.0,31.89,31.92,31.88,31.89,14800.0
2015-05-07 14:20:00,31.89,31.95,31.89,31.93,6800.0,31.89,31.95,31.89,31.93,6800.0
2015-05-07 14:25:00,31.91,31.92,31.9,31.92,9600.0,31.91,31.92,31.9,31.92,9600.0
2015-05-07 14:30:00,31.92,31.93,31.9,31.91,11000.0,31.92,31.93,31.9,31.91,11000.0
2015-05-07 14:35:00,31.91,31.95,31.9,31.95,15400.0,31.91,31.95,31.9,31.95,15400.0
2015-05-07 14:40:00,31.93,31.94,31.92,31.93,7800.0,31.93,31.94,31.92,31.93,7800.0
2015-05-07 14:45:00,31.93,31.95,31.92,31.92,7400.0,31.93,31.95,31.92,31.92,7400.0
2015-05-07 14:50:00,31.92,31.95,31.91,31.93,16000.0,31.92,31.95,31.91,31.93,16000.0
2015-05-07 14:55:00,31.92,31.93,31.89,31.93,26800.0,31.92,31.93,31.89,31.93,26800.0
2015-05-07 15:00:00,31.93,31.94,31.91,31.94,10200.0,31.93,31.94,31.91,31.94,10200.0
2015-05-07 15:05:00,31.93,31.94,31.91,31.94,11400.0,31.93,31.94,31.91,31.94,11400.0
2015-05-07 15:10:00,31.94,31.94,31.89,31.89,11200.0,31.94,31.94,31.89,31.89,11200.0
2015-05-07 15:15:00,31.89,31.91,31.89,31.91,11800.0,31.89,31.91,31.89,31.91,11800.0
2015-05-07 15:20:00,31.91,31.91,31.88,31.88,8200.0,31.91,31.91,31.88,31.88,8200.0
2015-05-07 15:25:00,31.88,31.91,31.86,31.9,14000.0,31.88,31.91,31.86,31.9,14000.0
2015-05-07 15:30:00,31.91,31.91,31.88,31.9,14800.0,31.91,31.91,31.88,31.9,14800.0
2015-05-07 15:35:00,31.91,31.92,31.88,31.89,18000.0,31.91,31.92,31.88,31.89,18000.0
2015-05-07 15:40:00,31.88,31.91,31.85,31.86,22200.0,31.88,31.91,31.85,31.86,22200.0
2015-05-07 15:45:00,31.86,31.96,31.86,31.95,39600.0,31.86,31.96,31.86,31.95,39600.0
2015-05-07 15:50:00,31.95,31.98,31.92,31.98,31200.0,31.95,31.98,31.92,31.98,31200.0
2015-05-07 15:55:00,31.98,31.99,31.94,31.96,105400.0,31.98,31.99,31.94,31.96,105400.0
2015-05-08 09:30:00,32.27,32.54,32.27,32.52,68200.0,32.27,32.54,32.27,32.52,68200.0
2015-05-08 09:35:00,32.54,32.79,32.53,32.72,38600.0,32.54,32.79,32.53,32.72,38600.0
2015-05-08 09:40:00,32.66,32.98,32.63,32.97,41000.0,32.66,32.98,32.63,32.97,41000.0
2015-05-08 09:45:00,32.96,32.98,32.66,32.7,95600.0,32.96,32.98,32.66,32.7,95600.0
2015-05-08 09:50:00,32.73,32.75,32.57,32.65,20600.0,32.73,32.75,32.57,32.65,20600.0
2015-05-08 09:55:00,32.63,32.72,32.58,32.68,18800.0,32.63,32.72,32.58,32.68,18800.0
2015-05-08 10:00:00,32.7,32.7,32.6,32.65,15200.0,32.7,32.7,32.6,32.65,15200.0
2015-05-08 10:05:00,32.63,32.71,32.58,32.6,33000.0,32.63,32.71,32.58,32.6,33000.0
2015-05-08 10:10:00,32.59,32.64,32.56,32.64,18200.0,32.59,32.64,32.56,32.64,18200.0
2015-05-08 10:15:00,32.63,32.65,32.53,32.53,56000.0,32.63,32.65,32.53,32.53,56000.0
2015-05-08 10:20:00,32.52,32.55,32.43,32.55,17200.0,32.52,32.55,32.43,32.55,17200.0
2015-05-08 10:25:00,32.58,32.65,32.56,32.65,35400.0,32.58,32.65,32.56,32.65,35400.0
2015-05-08 10:30:00,32.65,32.67,32.6,32.63,16600.0,32.65,32.67,32.6,32.63,16600.0
2015-05-08 10:35:00,32.65,32.77,32.63,32.76,48200.0,32.65,32.77,32.63,32.76,48200.0
2015-05-08 10:40:00,32.77,32.85,32.77,32.79,19600.0,32.77,32.85,32.77,32.79,19600.0
2015-05-08 10:45:00,32.81,32.88,32.73,32.77,34800.0,32.81,32.88,32.73,32.77,34800.0
2015-05-08 10:50:00,32.81,32.94,32.81,32.94,34000.0,32.81,32.94,32.81,32.94,34000.0
2015-05-08 10:55:00,32.93,32.94,32.83,32.83,34400.0,32.93,32.94,32.83,32.83,34400.0
2015-05-08 11:00:00,32.84,32.88,32.81,32.82,39400.0,32.84,32.88,32.81,32.82,39400.0
2015-05-08 11:05:00,32.82,32.9,32.8,32.88,36000.0,32.82,32.9,32.8,32.88,36000.0
2015-05-08 11:10:00,32.87,32.93,32.79,32.8,56000.0,32.87,32.93,32.79,32.8,56000.0
2015-05-08 11:15:00,32.79,32.84,32.76,32.78,68400.0,32.79,32.84,32.76,32.78,68400.0
2015-05-08 11:20:00,32.78,32.79,32.72,32.74,16000.0,32.78,32.79,32.72,32.74,16000.0
2015-05-08 11:25:00,32.73,32.74,32.67,32.68,16400.0,32.73,32.74,32.67,32.68,16400.0
2015-05-08 11:30:00,32.69,32.73,32.67,32.72,39000.0,32.69,32.73,32.67,32.72,39000.0
2015-05-08 11:35:00,32.71,32.77,32.68,32.69,35200.0,32.71,32.77,32.68,32.69,35200.0
2015-05-08 11:40:00,32.67,32.68,32.63,32.63,17600.0,32.67,32.68,32.63,32.63,17600.0
2015-05-08 11:45:00,32.63,32.68,32.62,32.66,21400.0,32.63,32.68,32.62,32.66,21400.0
2015-05-08 11:50:00,32.67,32.73,32.67,32.68,8000.0,32.67,32.73,32.67,32.68,8000.0
2015-05-08 11:55:00,32.68,32.69,32.63,32.66,12600.0,32.68,32.69,32.63,32.66,12600.0
2015-05-08 12:00:00,32.68,32.73,32.67,32.69,13000.0,32.68,32.73,32.67,32.69,13000.0
2015-05-08 12:05:00,32.68,32.72,32.66,32.66,28200.0,32.68,32.72,32.66,32.66,28200.0
2015-05-08 12:10:00,32.65,32.67,32.63,32.67,16400.0,32.65,32.67,32.63,32.67,16400.0
2015-05-08 12:15:00,32.67,32.71,32.67,32.7,16200.0,32.67,32.71,32.67,32.7,16200.0
2015-05-08 12:20:00,32.71,32.76,32.7,32.75,35000.0,32.71,32.76,32.7,32.75,35000.0
2015-05-08 12:25:00,32.74,32.76,32.73,32.74,17200.0,32.74,32.76,32.73,32.74,17200.0
2015-05-08 12:30:00,32.73,32.75,32.71,32.73,7800.0,32.73,32.75,32.71,32.73,7800.0
2015-05-08 12:35:00,32.72,32.76,32.68,32.68,19200.0,32.72,32.76,32.68,32.68,19200.0
2015-05-08 12:40:00,32.69,32.7,32.68,32.69,10000.0,32.69,32.7,32.68,32.69,10000.0
2015-05-08 12:45:00,32.7,32.72,32.69,32.72,8400.0,32.7,32.72,32.69,32.72,8400.0
2015-05-08 12:50:00,32.71,32.72,32.69,32.71,7000.0,32.71,32.72,32.69,32.71,7000.0
2015-05-08 12:55:00,32.7,32.76,32.69,32.73,67400.0,32.7,32.76,32.69,32.73,67400.0
2015-05-08 13:00:00,32.73,32.77,32.71,32.77,10600.0,32.73,32.77,32.71,32.77,10600.0
2015-05-08 13:05:00,32.76,32.77,32.73,32.75,18200.0,32.76,32.77,32.73,32.75,18200.0
2015-05-08 13:10:00,32.75,32.79,32.69,32.7,20200.0,32.75,32.79,32.69,32.7,20200.0
2015-05-08 13:15:00,32.73,32.74,32.71,32.71,8600.0,32.73,32.74,32.71,32.71,8600.0
2015-05-08 13:20:00,32.72,32.74,32.65,32.65,29200.0,32.72,32.74,32.65,32.65,29200.0
2015-05-08 13:25:00,32.66,32.74,32.65,32.72,14400.0,32.66,32.74,32.65,32.72,14400.0
2015-05-08 13:30:00,32.71,32.71,32.63,32.63,8200.0,32.71,32.71,32.63,32.63,8200.0
2015-05-08 13:35:00,32.62,32.62,32.53,32.53,2200.0,32.62,32.62,32.53,32.53,2200.0
2015-05-08 13:40:00,32.56,32.6,32.53,32.58,17000.0,32.56,32.6,32.53,32.58,17000.0
2015-05-08 13:45:00,32.59,32.59,32.53,32.57,11400.0,32.59,32.59,32.53,32.57,11400.0
2015-05-08 13:50:00,32.57,32.57,32.54,32.56,10800.0,32.57,32.57,32.54,32.56,10800.0
2015-05-08 13:55:00,32.55,32.6,32.55,32.57,6600.0,32.55,32.6,32.55,32.57,6600.0
2015-05-08 14:00:00,32.57,32.62,32.56,32.62,18600.0,32.57,32.62,32.56,32.62,18600.0
2015-05-08 14:05:00,32.61,32.63,32.59,32.62,14800.0,32.61,32.63,32.59,32.62,14800.0
2015-05-08 14:10:00,32.61,32.63,32.58,32.59,11200.0,32.61,32.63,32.58,32.59,11200.0
2015-05-08 14:15:00,32.6,32.68,32.6,32.65,10000.0,32.6,32.68,32.6,32.65,10000.0
2015-05-08 14:20:00,32.63,32.67,32.62,32.63,10000.0,32.63,32.67,32.62,32.63,10000.0
2015-05-08 14:25:00,32.63,32.67,32.63,32.67,24400.0,32.63,32.67,32.63,32.67,24400.0
2015-05-08 14:30:00,32.66,32.67,32.6,32.62,10600.0,32.66,32.67,32.6,32.62,10600.0
2015-05-08 14:35:00,32.63,32.64,32.62,32.64,5600.0,32.63,32.64,32.62,32.64,5600.0
2015-05-08 14:40:00,32.63,32.73,32.63,32.67,23600.0,32.63,32.73,32.63,32.67,23600.0
2015-05-08 14:45:00,32.68,32.72,32.68,32.71,29200.0,32.68,32.72,32.68,32.71,29200.0
2015-05-08 14:50:00,32.71,32.74,32.66,32.74,10000.0,32.71,32.74,32.66,32.74,10000.0
2015-05-08 14:55:00,32.74,32.8,32.74,32.8,16800.0,32.74,32.8,32.74,32.8,16800.0
2015-05-08 15:00:00,32.8,32.8,32.75,32.75,22400.0,32.8,32.8,32.75,32.75,22400.0
2015-05-08 15:05:00,32.76,32.8,32.76,32.78,17400.0,32.76,32.8,32.76,32.78,17400.0
2015-05-08 15:10:00,32.77,32.79,32.76,32.76,18400.0,32.77,32.79,32.76,32.76,18400.0
2015-05-08 15:15:00,32.77,32.78,32.72,32.73,35600.0,32.77,32.78,32.72,32.73,35600.0
2015-05-08 15:20:00,32.73,32.76,32.7,32.7,14200.0,32.73,32.76,32.7,32.7,14200.0
2015-05-08 15:25:00,32.71,32.75,32.7,32.72,59800.0,32.71,32.75,32.7,32.72,59800.0
2015-05-08 15:30:00,32.74,32.74,32.73,32.74,16200.0,32.74,32.74,32.73,32.74,16200.0
2015-05-08 15:35:00,32.74,32.76,32.72,32.76,31400.0,32.74,32.76,32.72,32.76,31400.0
2015-05-08 15:40:00,32.77,32.81,32.77,32.77,29400.0,32.77,32.81,32.77,32.77,29400.0
2015-05-08 15:45:00,32.77,32.8,32.77,32.8,49600.0,32.77,32.8,32.77,32.8,49600.0
2015-05-08 15:50:00,32.79,32.81,32.77,32.77,53000.0,32.79,32.81,32.77,32.77,53000.0
2015-05-08 15:55:00,32.78,32.81,32.76,32.78,89200.0,32.78,32.81,32.76,32.78,89200.0
2015-05-11 09:30:00,32.8,32.99,32.8,32.95,36000.0,32.8,32.99,32.8,32.95,36000.0
2015-05-11 09:35:00,33.02,33.02,32.92,32.92,9200.0,33.02,33.02,32.92,32.92,9200.0
2015-05-11 09:40:00,32.9,33.01,32.85,32.97,18600.0,32.9,33.01,32.85,32.97,18600.0
2015-05-11 09:45:00,32.96,33.16,32.96,33.15,20600.0,32.96,33.16,32.96,33.15,20600.0
2015-05-11 09:50:00,33.17,33.23,33.05,33.05,45000.0,33.17,33.23,33.05,33.05,45000.0
2015-05-11 09:55:00,33.04,33.19,33.01,33.19,11200.0,33.04,33.19,33.01,33.19,11200.0
2015-05-11 10:00:00,33.2,33.26,33.18,33.26,49400.0,33.2,33.26,33.18,33.26,49400.0
2015-05-11 10:05:00,33.27,33.3,33.15,33.17,52200.0,33.27,33.3,33.15,33.17,52200.0
2015-05-11 10:10:00,33.15,33.17,33.05,33.06,36000.0,33.15,33.17,33.05,33.06,36000.0
2015-05-11 10:15:00,33.06,33.1,32.93,32.93,21800.0,33.06,33.1,32.93,32.93,21800.0
2015-05-11 10:20:00,32.93,33.04,32.92,33.01,28800.0,32.93,33.04,32.92,33.01,28800.0
2015-05-11 10:25:00,33.05,33.07,33.01,33.04,21600.0,33.05,33.07,33.01,33.04,21600.0
2015-05-11 10:30:00,33.04,33.06,32.9,32.91,43200.0,33.04,33.06,32.9,32.91,43200.0
2015-05-11 10:35:00,32.92,32.93,32.85,32.87,12800.0,32.92,32.93,32.85,32.87,12800.0
2015-05-11 10:40:00,32.87,32.98,32.87,32.94,24800.0,32.87,32.98,32.87,32.94,24800.0
2015-05-11 10:45:00,32.95,32.98,32.94,32.98,8800.0,32.95,32.98,32.94,32.98,8800.0
2015-05-11 10:50:00,32.98,33.02,32.93,32.94,22400.0,32.98,33.02,32.93,32.94,22400.0
2015-05-11 10:55:00,32.93,32.99,32.92,32.99,7200.0,32.93,32.99,32.92,32.99,7200.0
2015-05-11 11:00:00,32.98,32.99,32.95,32.95,10000.0,32.98,32.99,32.95,32.95,10000.0
2015-05-11 11:05:00,32.95,33.0,32.92,32.99,31600.0,32.95,33.0,32.92,32.99,31600.0
2015-05-11 11:10:00,33.01,33.07,33.0,33.03,21600.0,33.01,33.07,33.0,33.03,21600.0
2015-05-11 11:15:00,33.03,33.08,33.01,33.01,12400.0,33.03,33.08,33.01,33.01,12400.0
2015-05-11 11:20:00,33.01,33.1,33.01,33.05,15000.0,33.01,33.1,33.01,33.05,15000.0
2015-05-11 11:25:00,33.05,33.09,33.02,33.04,36800.0,33.05,33.09,33.02,33.04,36800.0
2015-05-11 11:30:00,33.05,33.05,32.94,32.95,24800.0,33.05,33.05,32.94,32.95,24800.0
2015-05-11 11:35:00,32.96,33.05,32.96,33.02,40400.0,32.96,33.05,32.96,33.02,40400.0
2015-05-11 11:40:00,33.02,33.04,32.91,32.93,36800.0,33.02,33.04,32.91,32.93,36800.0
2015-05-11 11:45:00,32.93,32.99,32.93,32.99,27000.0,32.93,32.99,32.93,32.99,27000.0
2015-05-11 11:50:00,32.99,33.06,32.99,33.05,49200.0,32.99,33.06,32.99,33.05,49200.0
2015-05-11 11:55:00,33.03,33.06,33.02,33.06,10600.0,33.03,33.06,33.02,33.06,10600.0
2015-05-11 12:00:00,33.06,33.08,32.97,32.98,14800.0,33.06,33.08,32.97,32.98,14800.0
2015-05-11 12:05:00,32.96,32.99,32.93,32.97,14600.0,32.96,32.99,32.93,32.97,14600.0
2015-05-11 12:10:00,32.97,33.0,32.96,32.97,7400.0,32.97,33.0,32.96,32.97,7400.0
2015-05-11 12:15:00,32.96,33.01,32.96,33.01,10600.0,32.96,33.01,32.96,33.01,10600.0
2015-05-11 12:20:00,33.01,33.01,32.93,32.96,23000.0,33.01,33.01,32.93,32.96,23000.0
2015-05-11 12:25:00,32.96,33.05,32.95,33.05,14400.0,32.96,33.05,32.95,33.05,14400.0
2015-05-11 12:30:00,33.03,33.04,32.96,33.02,12000.0,33.03,33.04,32.96,33.02,12000.0
2015-05-11 12:35:00,33.04,33.06,33.01,33.02,13000.0,33.04,33.06,33.01,33.02,13000.0
2015-05-11 12:40:00,33.03,33.08,33.03,33.04,13200.0,33.03,33.08,33.03,33.04,13200.0
2015-05-11 12:45:00,33.09,33.09,33.05,33.09,7400.0,33.09,33.09,33.05,33.09,7400.0
2015-05-11 12:50:00,33.1,33.13,33.09,33.12,20000.0,33.1,33.13,33.09,33.12,20000.0
2015-05-11 12:55:00,33.11,33.11,33.07,33.08,7800.0,33.11,33.11,33.07,33.08,7800.0
2015-05-11 13:00:00,33.06,33.12,33.04,33.12,5600.0,33.06,33.12,33.04,33.12,5600.0
2015-05-11 13:05:00,33.13,33.15,33.06,33.08,13000.0,33.13,33.15,33.06,33.08,13000.0
2015-05-11 13:10:00,33.08,33.12,33.07,33.07,31400.0,33.08,33.12,33.07,33.07,31400.0
2015-05-11 13:15:00,33.08,33.15,33.08,33.13,7400.0,33.08,33.15,33.08,33.13,7400.0
2015-05-11 13:20:00,33.12,33.15,33.11,33.14,10600.0,33.12,33.15,33.11,33.14,10600.0
2015-05-11 13:25:00,33.15,33.17,33.11,33.12,15000.0,33.15,33.17,33.11,33.12,15000.0
2015-05-11 13:30:00,33.13,33.18,33.13,33.17,10200.0,33.13,33.18,33.13,33.17,10200.0
2015-05-11 13:35:00,33.17,33.19,33.16,33.17,18400.0,33.17,33.19,33.16,33.17,18400.0
2015-05-11 13:40:00,33.17,33.19,33.15,33.18,39200.0,33.17,33.19,33.15,33.18,39200.0
2015-05-11 13:45:00,33.19,33.2,33.13,33.15,60600.0,33.19,33.2,33.13,33.15,60600.0
2015-05-11 13:50:00,33.15,33.22,33.13,33.22,18600.0,33.15,33.22,33.13,33.22,18600.0
2015-05-11 13:55:00,33.22,33.25,33.17,33.17,19800.0,33.22,33.25,33.17,33.17,19800.0
2015-05-11 14:00:00,33.18,33.2,33.18,33.2,10800.0,33.18,33.2,33.18,33.2,10800.0
2015-05-11 14:05:00,33.19,33.19,33.17,33.17,12200.0,33.19,33.19,33.17,33.17,12200.0
2015-05-11 14:10:00,33.17,33.17,33.1,33.13,27200.0,33.17,33.17,33.1,33.13,27200.0
2015-05-11 14:15:00,33.13,33.14,33.06,33.1,46800.0,33.13,33.14,33.06,33.1,46800.0
2015-05-11 14:20:00,33.09,33.13,33.08,33.13,12800.0,33.09,33.13,33.08,33.13,12800.0
2015-05-11 14:25:00,33.13,33.14,33.04,33.04,25400.0,33.13,33.14,33.04,33.04,25400.0
2015-05-11 14:30:00,33.05,33.08,33.03,33.08,9200.0,33.05,33.08,33.03,33.08,9200.0
2015-05-11 14:35:00,33.07,33.08,33.04,33.08,8800.0,33.07,33.08,33.04,33.08,8800.0
2015-05-11 14:40:00,33.07,33.09,33.06,33.08,9400.0,33.07,33.09,33.06,33.08,9400.0
2015-05-11 14:45:00,33.09,33.1,33.06,33.06,13600.0,33.09,33.1,33.06,33.06,13600.0
2015-05-11 14:50:00,33.06,33.09,33.04,33.07,13400.0,33.06,33.09,33.04,33.07,13400.0
2015-05-11 14:55:00,33.06,33.07,33.01,33.02,14200.0,33.06,33.07,33.01,33.02,14200.0
2015-05-11 15:00:00,33.02,33.03,32.95,32.98,41400.0,33.02,33.03,32.95,32.98,41400.0
2015-05-11 15:05:00,32.98,33.02,32.96,33.02,14600.0,32.98,33.02,32.96,33.02,14600.0
2015-05-11 15:10:00,33.04,33.07,33.02,33.06,12600.0,33.04,33.07,33.02,33.06,12600.0
2015-05-11 15:15:00,33.07,33.09,33.05,33.08,19800.0,33.07,33.09,33.05,33.08,19800.0
2015-05-11 15:20:00,33.08,33.08,33.02,33.05,27400.0,33.08,33.08,33.02,33.05,27400.0
2015-05-11 15:25:00,33.05,33.07,33.01,33.02,26200.0,33.05,33.07,33.01,33.02,26200.0
2015-05-11 15:30:00,33.02,33.05,33.0,33.02,29000.0,33.02,33.05,33.0,33.02,29000.0
2015-05-11 15:35:00,33.02,33.05,32.99,33.01,18200.0,33.02,33.05,32.99,33.01,18200.0
2015-05-11 15:40:00,33.02,33.05,33.0,33.05,20600.0,33.02,33.05,33.0,33.05,20600.0
2015-05-11 15:45:00,33.05,33.05,32.96,32.98,55400.0,33.05,33.05,32.96,32.98,55400.0
2015-05-11 15:50:00,32.97,33.0,32.96,32.99,55400.0,32.97,33.0,32.96,32.99,55400.0
2015-05-11 15:55:00,32.99,32.99,32.87,32.97,245800.0,32.99,32.99,32.87,32.97,245800.0
2015-05-12 09:30:00,32.83,32.94,32.67,32.79,29400.0,32.83,32.94,32.67,32.79,29400.0
2015-05-12 09:35:00,32.74,33.09,32.74,33.0,26000.0,32.74,33.09,32.74,33.0,26000.0
2015-05-12 09:40:00,33.01,33.1,32.93,33.07,32200.0,33.01,33.1,32.93,33.07,32200.0
2015-05-12 09:45:00,32.99,33.27,32.99,33.27,32800.0,32.99,33.27,32.99,33.27,32800.0
2015-05-12 09:50:00,33.24,33.43,33.24,33.36,70000.0,33.24,33.43,33.24,33.36,70000.0
2015-05-12 09:55:00,33.35,33.4,33.27,33.29,26400.0,33.35,33.4,33.27,33.29,26400.0
2015-05-12 10:00:00,33.3,33.35,33.24,33.28,26800.0,33.3,33.35,33.24,33.28,26800.0
2015-05-12 10:05:00,33.29,33.44,33.27,33.39,20400.0,33.29,33.44,33.27,33.39,20400.0
2015-05-12 10:10:00,33.4,33.44,33.35,33.43,15600.0,33.4,33.44,33.35,33.43,15600.0
2015-05-12 10:15:00,33.45,33.49,33.35,33.35,23800.0,33.45,33.49,33.35,33.35,23800.0
2015-05-12 10:20:00,33.38,33.43,33.35,33.41,14000.0,33.38,33.43,33.35,33.41,14000.0
2015-05-12 10:25:00,33.39,33.49,33.37,33.45,26400.0,33.39,33.49,33.37,33.45,26400.0
2015-05-12 10:30:00,33.44,33.5,33.44,33.49,32600.0,33.44,33.5,33.44,33.49,32600.0
2015-05-12 10:35:00,33.49,33.53,33.45,33.52,23800.0,33.49,33.53,33.45,33.52,23800.0
2015-05-12 10:40:00,33.54,33.56,33.52,33.55,28400.0,33.54,33.56,33.52,33.55,28400.0
2015-05-12 10:45:00,33.55,33.62,33.55,33.58,37000.0,33.55,33.62,33.55,33.58,37000.0
2015-05-12 10:50:00,33.58,33.6,33.56,33.57,17000.0,33.58,33.6,33.56,33.57,17000.0
2015-05-12 10:55:00,33.57,33.59,33.46,33.46,33600.0,33.57,33.59,33.46,33.46,33600.0
2015-05-12 11:00:00,33.48,33.48,33.38,33.46,24200.0,33.48,33.48,33.38,33.46,24200.0
2015-05-12 11:05:00,33.46,33.58,33.42,33.45,26000.0,33.46,33.58,33.42,33.45,26000.0
2015-05-12 11:10:00,33.45,33.45,33.39,33.41,16000.0,33.45,33.45,33.39,33.41,16000.0
2015-05-12 11:15:00,33.42,33.47,33.38,33.41,15200.0,33.42,33.47,33.38,33.41,15200.0
2015-05-12 11:20:00,33.4,33.45,33.36,33.36,23600.0,33.4,33.45,33.36,33.36,23600.0
2015-05-12 11:25:00,33.35,33.39,33.35,33.35,16600.0,33.35,33.39,33.35,33.35,16600.0
2015-05-12 11:30:00,33.35,33.38,33.34,33.38,20400.0,33.35,33.38,33.34,33.38,20400.0
2015-05-12 11:35:00,33.38,33.38,33.3,33.37,13000.0,33.38,33.38,33.3,33.37,13000.0
2015-05-12 11:40:00,33.35,33.47,33.34,33.47,13000.0,33.35,33.47,33.34,33.47,13000.0
2015-05-12 11:45:00,33.46,33.5,33.42,33.43,22800.0,33.46,33.5,33.42,33.43,22800.0
2015-05-12 11:50:00,33.42,33.42,33.38,33.38,12600.0,33.42,33.42,33.38,33.38,12600.0
2015-05-12 11:55:00,33.4,33.4,33.35,33.37,27400.0,33.4,33.4,33.35,33.37,27400.0
2015-05-12 12:00:00,33.37,33.42,33.36,33.39,26200.0,33.37,33.42,33.36,33.39,26200.0
2015-05-12 12:05:00,33.39,33.41,33.36,33.36,15000.0,33.39,33.41,33.36,33.36,15000.0
2015-05-12 12:10:00,33.36,33.38,33.32,33.38,10800.0,33.36,33.38,33.32,33.38,10800.0
2015-05-12 12:15:00,33.38,33.39,33.31,33.39,33800.0,33.38,33.39,33.31,33.39,33800.0
2015-05-12 12:20:00,33.38,33.44,33.38,33.44,11600.0,33.38,33.44,33.38,33.44,11600.0
2015-05-12 12:25:00,33.43,33.48,33.42,33.46,15800.0,33.43,33.48,33.42,33.46,15800.0
2015-05-12 12:30:00,33.44,33.49,33.42,33.49,5600.0,33.44,33.49,33.42,33.49,5600.0
2015-05-12 12:35:00,33.47,33.53,33.47,33.5,18400.0,33.47,33.53,33.47,33.5,18400.0
2015-05-12 12:40:00,33.5,33.54,33.49,33.53,9800.0,33.5,33.54,33.49,33.53,9800.0
2015-05-12 12:45:00,33.54,33.54,33.49,33.52,12000.0,33.54,33.54,33.49,33.52,12000.0
2015-05-12 12:50:00,33.52,33.53,33.49,33.49,19200.0,33.52,33.53,33.49,33.49,19200.0
2015-05-12 12:55:00,33.48,33.52,33.46,33.51,6400.0,33.48,33.52,33.46,33.51,6400.0
2015-05-12 13:00:00,33.52,33.52,33.44,33.47,10200.0,33.52,33.52,33.44,33.47,10200.0
2015-05-12 13:05:00,33.48,33.52,33.45,33.51,14200.0,33.48,33.52,33.45,33.51,14200.0
2015-05-12 13:10:00,33.5,33.57,33.5,33.56,26000.0,33.5,33.57,33.5,33.56,26000.0
2015-05-12 13:15:00,33.57,33.57,33.52,33.53,13000.0,33.57,33.57,33.52,33.53,13000.0
2015-05-12 13:20:00,33.55,33.57,33.52,33.52,14600.0,33.55,33.57,33.52,33.52,14600.0
2015-05-12 13:25:00,33.53,33.54,33.47,33.47,17800.0,33.53,33.54,33.47,33.47,17800.0
2015-05-12 13:30:00,33.45,33.48,33.44,33.46,9800.0,33.45,33.48,33.44,33.46,9800.0
2015-05-12 13:35:00,33.47,33.48,33.42,33.48,17800.0,33.47,33.48,33.42,33.48,17800.0
2015-05-12 13:40:00,33.48,33.49,33.45,33.45,16200.0,33.48,33.49,33.45,33.45,16200.0
2015-05-12 13:45:00,33.47,33.48,33.4,33.48,20400.0,33.47,33.48,33.4,33.48,20400.0
2015-05-12 13:50:00,33.48,33.51,33.45,33.46,17400.0,33.48,33.51,33.45,33.46,17400.0
2015-05-12 13:55:00,33.48,33.49,33.44,33.46,11600.0,33.48,33.49,33.44,33.46,11600.0
2015-05-12 14:00:00,33.46,33.73,33.44,33.73,177400.0,33.46,33.73,33.44,33.73,177400.0
2015-05-12 14:05:00,33.7,33.78,33.68,33.72,117800.0,33.7,33.78,33.68,33.72,117800.0
2015-05-12 14:10:00,33.73,33.73,33.67,33.71,22600.0,33.73,33.73,33.67,33.71,22600.0
2015-05-12 14:15:00,33.73,33.81,33.72,33.76,77400.0,33.73,33.81,33.72,33.76,77400.0
2015-05-12 14:20:00,33.76,33.76,33.7,33.72,40800.0,33.76,33.76,33.7,33.72,40800.0
2015-05-12 14:25:00,33.72,33.76,33.71,33.74,29800.0,33.72,33.76,33.71,33.74,29800.0
2015-05-12 14:30:00,33.75,33.77,33.69,33.72,61800.0,33.75,33.77,33.69,33.72,61800.0
2015-05-12 14:35:00,33.71,33.76,33.71,33.74,53600.0,33.71,33.76,33.71,33.74,53600.0
2015-05-12 14:40:00,33.74,33.81,33.74,33.79,54800.0,33.74,33.81,33.74,33.79,54800.0
2015-05-12 14:45:00,33.8,33.8,33.76,33.8,31800.0,33.8,33.8,33.76,33.8,31800.0
2015-05-12 14:50:00,33.79,33.81,33.75,33.78,36000.0,33.79,33.81,33.75,33.78,36000.0
2015-05-12 14:55:00,33.79,33.79,33.71,33.77,36600.0,33.79,33.79,33.71,33.77,36600.0
2015-05-12 15:00:00,33.75,33.81,33.74,33.78,29800.0,33.75,33.81,33.74,33.78,29800.0
2015-05-12 15:05:00,33.77,33.77,33.71,33.74,35800.0,33.77,33.77,33.71,33.74,35800.0
2015-05-12 15:10:00,33.75,33.77,33.73,33.76,31400.0,33.75,33.77,33.73,33.76,31400.0
2015-05-12 15:15:00,33.76,33.77,33.69,33.69,48600.0,33.76,33.77,33.69,33.69,48600.0
2015-05-12 15:20:00,33.69,33.79,33.69,33.77,46600.0,33.69,33.79,33.69,33.77,46600.0
2015-05-12 15:25:00,33.77,33.8,33.74,33.74,26200.0,33.77,33.8,33.74,33.74,26200.0
2015-05-12 15:30:00,33.74,33.76,33.72,33.73,46400.0,33.74,33.76,33.72,33.73,46400.0
2015-05-12 15:35:00,33.72,33.72,33.68,33.69,49400.0,33.72,33.72,33.68,33.69,49400.0
2015-05-12 15:40:00,33.68,33.68,33.62,33.68,44400.0,33.68,33.68,33.62,33.68,44400.0
2015-05-12 15:45:00,33.68,33.73,33.68,33.71,80600.0,33.68,33.73,33.68,33.71,80600.0
2015-05-12 15:50:00,33.71,33.74,33.69,33.7,87200.0,33.71,33.74,33.69,33.7,87200.0
2015-05-12 15:55:00,33.71,33.75,33.7,33.73,147000.0,33.71,33.75,33.7,33.73,147000.0
2015-05-13 09:30:00,33.9,34.24,33.83,34.21,45400.0,33.9,34.24,33.83,34.21,45400.0
2015-05-13 09:35:00,34.22,34.27,33.96,34.0,23800.0,34.22,34.27,33.96,34.0,23800.0
2015-05-13 09:40:00,33.96,34.21,33.93,34.11,33800.0,33.96,34.21,33.93,34.11,33800.0
2015-05-13 09:45:00,34.11,34.13,33.96,34.02,29200.0,34.11,34.13,33.96,34.02,29200.0
2015-05-13 09:50:00,34.02,34.12,33.98,33.99,33600.0,34.02,34.12,33.98,33.99,33600.0
2015-05-13 09:55:00,34.01,34.05,33.89,33.91,26200.0,34.01,34.05,33.89,33.91,26200.0
2015-05-13 10:00:00,33.93,33.93,33.74,33.9,25600.0,33.93,33.93,33.74,33.9,25600.0
2015-05-13 10:05:00,33.93,33.97,33.83,33.97,13200.0,33.93,33.97,33.83,33.97,13200.0
2015-05-13 10:10:00,33.97,33.99,33.9,33.99,19200.0,33.97,33.99,33.9,33.99,19200.0
2015-05-13 10:15:00,33.99,34.0,33.89,33.89,23000.0,33.99,34.0,33.89,33.89,23000.0
2015-05-13 10:20:00,33.88,34.0,33.87,34.0,17600.0,33.88,34.0,33.87,34.0,17600.0
2015-05-13 10:25:00,33.99,34.0,33.93,33.96,18400.0,33.99,34.0,33.93,33.96,18400.0
2015-05-13 10:30:00,33.95,33.95,33.8,33.88,23600.0,33.95,33.95,33.8,33.88,23600.0
2015-05-13 10:35:00,33.88,33.9,33.86,33.86,19600.0,33.88,33.9,33.86,33.86,19600.0
2015-05-13 10:40:00,33.88,33.88,33.81,33.81,9400.0,33.88,33.88,33.81,33.81,9400.0
2015-05-13 10:45:00,33.84,33.84,33.78,33.84,21000.0,33.84,33.84,33.78,33.84,21000.0
2015-05-13 10:50:00,33.84,33.85,33.8,33.83,23400.0,33.84,33.85,33.8,33.83,23400.0
2015-05-13 10:55:00,33.83,33.84,33.77,33.77,12800.0,33.83,33.84,33.77,33.77,12800.0
2015-05-13 11:00:00,33.76,33.76,33.68,33.71,49200.0,33.76,33.76,33.68,33.71,49200.0
2015-05-13 11:05:00,33.7,33.84,33.7,33.84,15200.0,33.7,33.84,33.7,33.84,15200.0
2015-05-13 11:10:00,33.84,33.86,33.82,33.83,74600.0,33.84,33.86,33.82,33.83,74600.0
2015-05-13 11:15:00,33.82,33.9,33.8,33.87,38400.0,33.82,33.9,33.8,33.87,38400.0
2015-05-13 11:20:00,33.88,33.88,33.75,33.85,20000.0,33.88,33.88,33.75,33.85,20000.0
2015-05-13 11:25:00,33.85,33.85,33.8,33.81,15000.0,33.85,33.85,33.8,33.81,15000.0
2015-05-13 11:30:00,33.79,33.79,33.77,33.78,18400.0,33.79,33.79,33.77,33.78,18400.0
2015-05-13 11:35:00,33.8,33.82,33.77,33.81,15200.0,33.8,33.82,33.77,33.81,15200.0
2015-05-13 11:40:00,33.81,33.87,33.81,33.82,31800.0,33.81,33.87,33.81,33.82,31800.0
2015-05-13 11:45:00,33.82,33.85,33.8,33.84,12200.0,33.82,33.85,33.8,33.84,12200.0
2015-05-13 11:50:00,33.83,33.83,33.76,33.82,19600.0,33.83,33.83,33.76,33.82,19600.0
2015-05-13 11:55:00,33.82,33.86,33.8,33.85,18200.0,33.82,33.86,33.8,33.85,18200.0
2015-05-13 12:00:00,33.85,33.86,33.83,33.86,17200.0,33.85,33.86,33.83,33.86,17200.0
2015-05-13 12:05:00,33.88,33.88,33.82,33.82,27400.0,33.88,33.88,33.82,33.82,27400.0
2015-05-13 12:10:00,33.8,33.85,33.8,33.85,14800.0,33.8,33.85,33.8,33.85,14800.0
2015-05-13 12:15:00,33.85,33.85,33.79,33.84,14000.0,33.85,33.85,33.79,33.84,14000.0
2015-05-13 12:20:00,33.84,33.85,33.82,33.83,10200.0,33.84,33.85,33.82,33.83,10200.0
2015-05-13 12:25:00,33.83,33.85,33.83,33.84,47000.0,33.83,33.85,33.83,33.84,47000.0
2015-05-13 12:30:00,33.85,33.85,33.77,33.8,19000.0,33.85,33.85,33.77,33.8,19000.0
2015-05-13 12:35:00,33.8,33.82,33.79,33.8,17200.0,33.8,33.82,33.79,33.8,17200.0
2015-05-13 12:40:00,33.8,33.81,33.79,33.8,15000.0,33.8,33.81,33.79,33.8,15000.0
2015-05-13 12:45:00,33.8,33.85,33.79,33.85,26200.0,33.8,33.85,33.79,33.85,26200.0
2015-05-13 12:50:00,33.85,33.85,33.81,33.82,21200.0,33.85,33.85,33.81,33.82,21200.0
2015-05-13 12:55:00,33.8,33.8,33.77,33.8,12400.0,33.8,33.8,33.77,33.8,12400.0
2015-05-13 13:00:00,33.8,33.85,33.8,33.85,22000.0,33.8,33.85,33.8,33.85,22000.0
2015-05-13 13:05:00,33.85,33.88,33.83,33.83,24200.0,33.85,33.88,33.83,33.83,24200.0
2015-05-13 13:10:00,33.83,33.88,33.8,33.84,22800.0,33.83,33.88,33.8,33.84,22800.0
2015-05-13 13:15:00,33.84,33.85,33.82,33.85,9400.0,33.84,33.85,33.82,33.85,9400.0
2015-05-13 13:20:00,33.85,33.85,33.8,33.8,12400.0,33.85,33.85,33.8,33.8,12400.0
2015-05-13 13:25:00,33.81,33.81,33.79,33.8,9400.0,33.81,33.81,33.79,33.8,9400.0
2015-05-13 13:30:00,33.8,33.8,33.77,33.8,11400.0,33.8,33.8,33.77,33.8,11400.0
2015-05-13 13:35:00,33.8,33.85,33.8,33.84,19600.0,33.8,33.85,33.8,33.84,19600.0
2015-05-13 13:40:00,33.85,33.87,33.83,33.85,11000.0,33.85,33.87,33.83,33.85,11000.0
2015-05-13 13:45:00,33.85,33.87,33.83,33.85,10000.0,33.85,33.87,33.83,33.85,10000.0
2015-05-13 13:50:00,33.85,33.85,33.81,33.82,10000.0,33.85,33.85,33.81,33.82,10000.0
2015-05-13 13:55:00,33.84,33.85,33.83,33.85,7400.0,33.84,33.85,33.83,33.85,7400.0
2015-05-13 14:00:00,33.85,33.85,33.82,33.83,19400.0,33.85,33.85,33.82,33.83,19400.0
2015-05-13 14:05:00,33.83,33.85,33.77,33.77,19000.0,33.83,33.85,33.77,33.77,19000.0
2015-05-13 14:10:00,33.77,33.82,33.76,33.82,13200.0,33.77,33.82,33.76,33.82,13200.0
2015-05-13 14:15:00,33.82,33.82,33.75,33.78,12600.0,33.82,33.82,33.75,33.78,12600.0
2015-05-13 14:20:00,33.77,33.78,33.75,33.77,10800.0,33.77,33.78,33.75,33.77,10800.0
2015-05-13 14:25:00,33.77,33.79,33.75,33.76,14400.0,33.77,33.79,33.75,33.76,14400.0
2015-05-13 14:30:00,33.76,33.76,33.73,33.75,12200.0,33.76,33.76,33.73,33.75,12200.0
2015-05-13 14:35:00,33.74,33.82,33.74,33.8,19600.0,33.74,33.82,33.74,33.8,19600.0
2015-05-13 14:40:00,33.81,33.81,33.77,33.8,16000.0,33.81,33.81,33.77,33.8,16000.0
2015-05-13 14:45:00,33.79,33.8,33.73,33.73,16400.0,33.79,33.8,33.73,33.73,16400.0
2015-05-13 14:50:00,33.74,33.8,33.74,33.76,46400.0,33.74,33.8,33.74,33.76,46400.0
2015-05-13 14:55:00,33.76,33.77,33.74,33.77,15800.0,33.76,33.77,33.74,33.77,15800.0
2015-05-13 15:00:00,33.77,33.8,33.74,33.75,21000.0,33.77,33.8,33.74,33.75,21000.0
2015-05-13 15:05:00,33.76,33.76,33.74,33.75,15600.0,33.76,33.76,33.74,33.75,15600.0
2015-05-13 15:10:00,33.74,33.76,33.68,33.69,25400.0,33.74,33.76,33.68,33.69,25400.0
2015-05-13 15:15:00,33.7,33.7,33.66,33.67,27800.0,33.7,33.7,33.66,33.67,27800.0
2015-05-13 15:20:00,33.68,33.68,33.62,33.63,34800.0,33.68,33.68,33.62,33.63,34800.0
2015-05-13 15:25:00,33.64,33.65,33.61,33.62,26400.0,33.64,33.65,33.61,33.62,26400.0
2015-05-13 15:30:00,33.63,33.74,33.63,33.73,26400.0,33.63,33.74,33.63,33.73,26400.0
2015-05-13 15:35:00,33.74,33.77,33.73,33.74,27600.0,33.74,33.77,33.73,33.74,27600.0
2015-05-13 15:40:00,33.75,33.77,33.74,33.76,35400.0,33.75,33.77,33.74,33.76,35400.0
2015-05-13 15:45:00,33.76,33.77,33.74,33.76,44200.0,33.76,33.77,33.74,33.76,44200.0
2015-05-13 15:50:00,33.76,33.77,33.74,33.76,53400.0,33.76,33.77,33.74,33.76,53400.0
2015-05-13 15:55:00,33.76,33.77,33.74,33.75,62000.0,33.76,33.77,33.74,33.75,62000.0
2015-05-14 09:30:00,34.09,34.26,34.07,34.23,56800.0,34.09,34.26,34.07,34.23,56800.0
2015-05-14 09:35:00,34.23,34.25,34.14,34.16,40600.0,34.23,34.25,34.14,34.16,40600.0
2015-05-14 09:40:00,34.1,34.23,34.05,34.09,19200.0,34.1,34.23,34.05,34.09,19200.0
2015-05-14 09:45:00,34.04,34.1,33.99,34.08,12000.0,34.04,34.1,33.99,34.08,12000.0
2015-05-14 09:50:00,34.1,34.16,34.1,34.1,17600.0,34.1,34.16,34.1,34.1,17600.0
2015-05-14 09:55:00,34.1,34.13,34.0,34.02,12400.0,34.1,34.13,34.0,34.02,12400.0
2015-05-14 10:00:00,34.04,34.17,34.01,34.16,9400.0,34.04,34.17,34.01,34.16,9400.0
2015-05-14 10:05:00,34.16,34.16,34.09,34.13,23600.0,34.16,34.16,34.09,34.13,23600.0
2015-05-14 10:10:00,34.13,34.15,34.09,34.13,21800.0,34.13,34.15,34.09,34.13,21800.0
2015-05-14 10:15:00,34.13,34.16,34.08,34.09,22000.0,34.13,34.16,34.08,34.09,22000.0
2015-05-14 10:20:00,34.1,34.11,34.07,34.07,9000.0,34.1,34.11,34.07,34.07,9000.0
2015-05-14 10:25:00,34.08,34.11,34.06,34.07,19800.0,34.08,34.11,34.06,34.07,19800.0
2015-05-14 10:30:00,34.09,34.1,34.04,34.07,10800.0,34.09,34.1,34.04,34.07,10800.0
2015-05-14 10:35:00,34.08,34.1,34.03,34.05,23200.0,34.08,34.1,34.03,34.05,23200.0
2015-05-14 10:40:00,34.04,34.04,33.97,33.99,12800.0,34.04,34.04,33.97,33.99,12800.0
2015-05-14 10:45:00,33.99,34.06,33.97,34.06,15000.0,33.99,34.06,33.97,34.06,15000.0
2015-05-14 10:50:00,34.03,34.06,33.99,34.03,12600.0,34.03,34.06,33.99,34.03,12600.0
2015-05-14 10:55:00,34.06,34.07,34.0,34.0,15400.0,34.06,34.07,34.0,34.0,15400.0
2015-05-14 11:00:00,34.01,34.11,34.01,34.08,9600.0,34.01,34.11,34.01,34.08,9600.0
2015-05-14 11:05:00,34.09,34.16,34.07,34.13,24000.0,34.09,34.16,34.07,34.13,24000.0
2015-05-14 11:10:00,34.13,34.15,34.09,34.1,20200.0,34.13,34.15,34.09,34.1,20200.0
2015-05-14 11:15:00,34.1,34.12,34.04,34.06,15000.0,34.1,34.12,34.04,34.06,15000.0
2015-05-14 11:20:00,34.06,34.06,34.02,34.03,5600.0,34.06,34.06,34.02,34.03,5600.0
2015-05-14 11:25:00,34.05,34.05,33.95,33.95,19400.0,34.05,34.05,33.95,33.95,19400.0
2015-05-14 11:30:00,33.96,33.99,33.91,33.98,7000.0,33.96,33.99,33.91,33.98,7000.0
2015-05-14 11:35:00,33.96,33.99,33.96,33.96,6400.0,33.96,33.99,33.96,33.96,6400.0
2015-05-14 11:40:00,33.99,33.99,33.94,33.94,10600.0,33.99,33.99,33.94,33.94,10600.0
2015-05-14 11:45:00,33.95,33.97,33.9,33.92,19200.0,33.95,33.97,33.9,33.92,19200.0
2015-05-14 11:50:00,33.93,33.97,33.92,33.96,8800.0,33.93,33.97,33.92,33.96,8800.0
2015-05-14 11:55:00,33.97,33.99,33.95,33.98,14800.0,33.97,33.99,33.95,33.98,14800.0
2015-05-14 12:00:00,33.97,33.99,33.94,33.94,10800.0,33.97,33.99,33.94,33.94,10800.0
2015-05-14 12:05:00,33.94,33.95,33.93,33.95,6200.0,33.94,33.95,33.93,33.95,6200.0
2015-05-14 12:10:00,33.95,34.02,33.95,34.01,32000.0,33.95,34.02,33.95,34.01,32000.0
2015-05-14 12:15:00,34.01,34.01,33.93,33.96,22600.0,34.01,34.01,33.93,33.96,22600.0
2015-05-14 12:20:00,33.99,34.02,33.97,34.02,9400.0,33.99,34.02,33.97,34.02,9400.0
2015-05-14 12:25:00,34.02,34.07,34.01,34.05,6000.0,34.02,34.07,34.01,34.05,6000.0
2015-05-14 12:30:00,34.06,34.11,34.05,34.11,5400.0,34.06,34.11,34.05,34.11,5400.0
2015-05-14 12:35:00,34.11,34.12,34.06,34.06,10600.0,34.11,34.12,34.06,34.06,10600.0
2015-05-14 12:40:00,34.07,34.1,34.06,34.08,11400.0,34.07,34.1,34.06,34.08,11400.0
2015-05-14 12:45:00,34.07,34.1,34.06,34.09,18400.0,34.07,34.1,34.06,34.09,18400.0
2015-05-14 12:50:00,34.1,34.13,34.1,34.1,16200.0,34.1,34.13,34.1,34.1,16200.0
2015-05-14 12:55:00,34.1,34.16,34.1,34.14,12000.0,34.1,34.16,34.1,34.14,12000.0
2015-05-14 13:00:00,34.15,34.17,34.14,34.16,12600.0,34.15,34.17,34.14,34.16,12600.0
2015-05-14 13:05:00,34.15,34.15,34.13,34.15,15800.0,34.15,34.15,34.13,34.15,15800.0
2015-05-14 13:10:00,34.15,34.15,34.1,34.1,18600.0,34.15,34.15,34.1,34.1,18600.0
2015-05-14 13:15:00,34.1,34.13,34.1,34.11,11600.0,34.1,34.13,34.1,34.11,11600.0
2015-05-14 13:20:00,34.12,34.15,34.11,34.14,7200.0,34.12,34.15,34.11,34.14,7200.0
2015-05-14 13:25:00,34.13,34.15,34.13,34.15,14800.0,34.13,34.15,34.13,34.15,14800.0
2015-05-14 13:30:00,34.14,34.16,34.14,34.15,12800.0,34.14,34.16,34.14,34.15,12800.0
2015-05-14 13:35:00,34.14,34.15,34.13,34.14,13200.0,34.14,34.15,34.13,34.14,13200.0
2015-05-14 13:40:00,34.14,34.14,34.11,34.12,13400.0,34.14,34.14,34.11,34.12,13400.0
2015-05-14 13:45:00,34.13,34.14,34.13,34.13,6600.0,34.13,34.14,34.13,34.13,6600.0
2015-05-14 13:50:00,34.13,34.13,34.1,34.1,4600.0,34.13,34.13,34.1,34.1,4600.0
2015-05-14 13:55:00,34.1,34.11,34.05,34.05,7200.0,34.1,34.11,34.05,34.05,7200.0
2015-05-14 14:00:00,34.06,34.09,34.04,34.07,13200.0,34.06,34.09,34.04,34.07,13200.0
2015-05-14 14:05:00,34.07,34.15,34.07,34.13,14800.0,34.07,34.15,34.07,34.13,14800.0
2015-05-14 14:10:00,34.13,34.13,34.12,34.13,11800.0,34.13,34.13,34.12,34.13,11800.0
2015-05-14 14:15:00,34.13,34.13,34.1,34.1,17400.0,34.13,34.13,34.1,34.1,17400.0
2015-05-14 14:20:00,34.1,34.12,34.08,34.09,11400.0,34.1,34.12,34.08,34.09,11400.0
2015-05-14 14:25:00,34.1,34.12,34.09,34.11,10200.0,34.1,34.12,34.09,34.11,10200.0
2015-05-14 14:30:00,34.1,34.12,34.09,34.1,13000.0,34.1,34.12,34.09,34.1,13000.0
2015-05-14 14:35:00,34.1,34.1,34.08,34.1,9000.0,34.1,34.1,34.08,34.1,9000.0
2015-05-14 14:40:00,34.1,34.13,34.1,34.12,15000.0,34.1,34.13,34.1,34.12,15000.0
2015-05-14 14:45:00,34.11,34.12,34.1,34.12,8800.0,34.11,34.12,34.1,34.12,8800.0
2015-05-14 14:50:00,34.12,34.12,34.1,34.1,16400.0,34.12,34.12,34.1,34.1,16400.0
2015-05-14 14:55:00,34.09,34.11,34.08,34.1,12000.0,34.09,34.11,34.08,34.1,12000.0
2015-05-14 15:00:00,34.11,34.11,34.09,34.09,20200.0,34.11,34.11,34.09,34.09,20200.0
2015-05-14 15:05:00,34.09,34.1,34.08,34.1,12400.0,34.09,34.1,34.08,34.1,12400.0
2015-05-14 15:10:00,34.1,34.16,34.1,34.14,29600.0,34.1,34.16,34.1,34.14,29600.0
2015-05-14 15:15:00,34.14,34.14,34.06,34.06,24800.0,34.14,34.14,34.06,34.06,24800.0
2015-05-14 15:20:00,34.06,34.11,34.06,34.1,35800.0,34.06,34.11,34.06,34.1,35800.0
2015-05-14 15:25:00,34.09,34.1,34.08,34.1,25000.0,34.09,34.1,34.08,34.1,25000.0
2015-05-14 15:30:00,34.1,34.11,34.06,34.07,31800.0,34.1,34.11,34.06,34.07,31800.0
2015-05-14 15:35:00,34.07,34.08,34.04,34.06,29600.0,34.07,34.08,34.04,34.06,29600.0
2015-05-14 15:40:00,34.05,34.08,34.05,34.08,19200.0,34.05,34.08,34.05,34.08,19200.0
2015-05-14 15:45:00,34.08,34.1,34.08,34.08,44800.0,34.08,34.1,34.08,34.08,44800.0
2015-05-14 15:50:00,34.09,34.12,34.08,34.08,48800.0,34.09,34.12,34.08,34.08,48800.0
2015-05-14 15:55:00,34.09,34.1,34.06,34.08,98600.0,34.09,34.1,34.06,34.08,98600.0
2015-05-15 09:30:00,34.16,34.23,34.12,34.2,42400.0,34.16,34.23,34.12,34.2,42400.0
2015-05-15 09:35:00,34.19,34.23,34.01,34.05,20400.0,34.19,34.23,34.01,34.05,20400.0
2015-05-15 09:40:00,34.06,34.22,34.02,34.08,22600.0,34.06,34.22,34.02,34.08,22600.0
2015-05-15 09:45:00,34.09,34.09,33.96,34.03,23000.0,34.09,34.09,33.96,34.03,23000.0
2015-05-15 09:50:00,34.02,34.04,33.96,34.02,48600.0,34.02,34.04,33.96,34.02,48600.0
2015-05-15 09:55:00,34.02,34.05,33.88,33.92,27200.0,34.02,34.05,33.88,33.92,27200.0
2015-05-15 10:00:00,33.88,33.9,33.74,33.74,60200.0,33.88,33.9,33.74,33.74,60200.0
2015-05-15 10:05:00,33.74,33.95,33.74,33.95,9800.0,33.74,33.95,33.74,33.95,9800.0
2015-05-15 10:10:00,33.94,33.99,33.87,33.99,18000.0,33.94,33.99,33.87,33.99,18000.0
2015-05-15 10:15:00,33.99,34.05,33.98,34.05,14200.0,33.99,34.05,33.98,34.05,14200.0
2015-05-15 10:20:00,34.05,34.07,34.04,34.04,17400.0,34.05,34.07,34.04,34.04,17400.0
2015-05-15 10:25:00,34.04,34.07,34.01,34.02,23200.0,34.04,34.07,34.01,34.02,23200.0
2015-05-15 10:30:00,34.03,34.04,33.98,33.99,15400.0,34.03,34.04,33.98,33.99,15400.0
2015-05-15 10:35:00,33.99,34.02,33.97,34.01,12400.0,33.99,34.02,33.97,34.01,12400.0
2015-05-15 10:40:00,34.02,34.05,33.97,34.0,32600.0,34.02,34.05,33.97,34.0,32600.0
2015-05-15 10:45:00,34.0,34.01,33.97,33.97,22200.0,34.0,34.01,33.97,33.97,22200.0
2015-05-15 10:50:00,33.97,34.02,33.96,33.99,14600.0,33.97,34.02,33.96,33.99,14600.0
2015-05-15 10:55:00,34.0,34.01,33.98,33.99,24000.0,34.0,34.01,33.98,33.99,24000.0
2015-05-15 11:00:00,33.99,34.0,33.97,34.0,21600.0,33.99,34.0,33.97,34.0,21600.0
2015-05-15 11:05:00,33.99,34.02,33.99,33.99,29600.0,33.99,34.02,33.99,33.99,29600.0
2015-05-15 11:10:00,34.01,34.01,33.97,33.99,14200.0,34.01,34.01,33.97,33.99,14200.0
2015-05-15 11:15:00,33.99,34.01,33.92,33.94,15800.0,33.99,34.01,33.92,33.94,15800.0
2015-05-15 11:20:00,33.93,33.97,33.93,33.97,5200.0,33.93,33.97,33.93,33.97,5200.0
2015-05-15 11:25:00,33.96,33.99,33.95,33.96,10200.0,33.96,33.99,33.95,33.96,10200.0
2015-05-15 11:30:00,33.96,33.96,33.91,33.91,7400.0,33.96,33.96,33.91,33.91,7400.0
2015-05-15 11:35:00,33.92,33.93,33.87,33.88,11200.0,33.92,33.93,33.87,33.88,11200.0
2015-05-15 11:40:00,33.86,33.87,33.83,33.85,11600.0,33.86,33.87,33.83,33.85,11600.0
2015-05-15 11:45:00,33.84,33.84,33.78,33.8,16400.0,33.84,33.84,33.78,33.8,16400.0
2015-05-15 11:50:00,33.81,33.85,33.78,33.85,8800.0,33.81,33.85,33.78,33.85,8800.0
2015-05-15 11:55:00,33.85,33.88,33.84,33.88,36200.0,33.85,33.88,33.84,33.88,36200.0
2015-05-15 12:00:00,33.88,33.91,33.87,33.89,18800.0,33.88,33.91,33.87,33.89,18800.0
2015-05-15 12:05:00,33.88,33.9,33.85,33.86,29200.0,33.88,33.9,33.85,33.86,29200.0
2015-05-15 12:10:00,33.87,33.9,33.86,33.88,12600.0,33.87,33.9,33.86,33.88,12600.0
2015-05-15 12:15:00,33.88,33.92,33.88,33.88,12400.0,33.88,33.92,33.88,33.88,12400.0
2015-05-15 12:20:00,33.9,33.93,33.88,33.9,7600.0,33.9,33.93,33.88,33.9,7600.0
2015-05-15 12:25:00,33.93,33.93,33.88,33.9,5200.0,33.93,33.93,33.88,33.9,5200.0
2015-05-15 12:30:00,33.9,33.93,33.88,33.91,38000.0,33.9,33.93,33.88,33.91,38000.0
2015-05-15 12:35:00,33.92,33.93,33.8,33.82,98600.0,33.92,33.93,33.8,33.82,98600.0
2015-05-15 12:40:00,33.81,33.81,33.77,33.8,7000.0,33.81,33.81,33.77,33.8,7000.0
2015-05-15 12:45:00,33.77,33.79,33.76,33.77,7200.0,33.77,33.79,33.76,33.77,7200.0
2015-05-15 12:50:00,33.76,33.8,33.76,33.77,7800.0,33.76,33.8,33.76,33.77,7800.0
2015-05-15 12:55:00,33.78,33.78,33.74,33.74,12800.0,33.78,33.78,33.74,33.74,12800.0
2015-05-15 13:00:00,33.75,33.75,33.73,33.73,12800.0,33.75,33.75,33.73,33.73,12800.0
2015-05-15 13:05:00,33.73,33.75,33.73,33.75,5400.0,33.73,33.75,33.73,33.75,5400.0
2015-05-15 13:10:00,33.75,33.75,33.69,33.69,11000.0,33.75,33.75,33.69,33.69,11000.0
2015-05-15 13:15:00,33.7,33.71,33.67,33.71,13000.0,33.7,33.71,33.67,33.71,13000.0
2015-05-15 13:20:00,33.72,33.74,33.72,33.74,3600.0,33.72,33.74,33.72,33.74,3600.0
2015-05-15 13:25:00,33.74,33.76,33.74,33.75,10800.0,33.74,33.76,33.74,33.75,10800.0
2015-05-15 13:30:00,33.77,33.77,33.74,33.76,21800.0,33.77,33.77,33.74,33.76,21800.0
2015-05-15 13:35:00,33.77,33.78,33.74,33.75,16800.0,33.77,33.78,33.74,33.75,16800.0
2015-05-15 13:40:00,33.76,33.81,33.76,33.8,9800.0,33.76,33.81,33.76,33.8,9800.0
2015-05-15 13:45:00,33.8,33.82,33.8,33.82,6400.0,33.8,33.82,33.8,33.82,6400.0
2015-05-15 13:50:00,33.82,33.82,33.8,33.82,105000.0,33.82,33.82,33.8,33.82,105000.0
2015-05-15 13:55:00,33.82,33.82,33.79,33.79,14000.0,33.82,33.82,33.79,33.79,14000.0
2015-05-15 14:00:00,33.78,33.79,33.74,33.74,7400.0,33.78,33.79,33.74,33.74,7400.0
2015-05-15 14:05:00,33.73,33.75,33.71,33.73,29800.0,33.73,33.75,33.71,33.73,29800.0
2015-05-15 14:10:00,33.75,33.82,33.74,33.8,19800.0,33.75,33.82,33.74,33.8,19800.0
2015-05-15 14:15:00,33.81,33.81,33.79,33.8,18200.0,33.81,33.81,33.79,33.8,18200.0
2015-05-15 14:20:00,33.8,33.8,33.72,33.72,10600.0,33.8,33.8,33.72,33.72,10600.0
2015-05-15 14:25:00,33.73,33.75,33.71,33.75,75800.0,33.73,33.75,33.71,33.75,75800.0
2015-05-15 14:30:00,33.74,33.79,33.73,33.79,55600.0,33.74,33.79,33.73,33.79,55600.0
2015-05-15 14:35:00,33.8,33.82,33.79,33.81,22000.0,33.8,33.82,33.79,33.81,22000.0
2015-05-15 14:40:00,33.81,33.83,33.79,33.81,19000.0,33.81,33.83,33.79,33.81,19000.0
2015-05-15 14:45:00,33.83,33.85,33.82,33.85,9600.0,33.83,33.85,33.82,33.85,9600.0
2015-05-15 14:50:00,33.85,33.87,33.85,33.87,6000.0,33.85,33.87,33.85,33.87,6000.0
2015-05-15 14:55:00,33.87,33.87,33.83,33.83,12200.0,33.87,33.87,33.83,33.83,12200.0
2015-05-15 15:00:00,33.83,33.85,33.81,33.84,25600.0,33.83,33.85,33.81,33.84,25600.0
2015-05-15 15:05:00,33.83,33.85,33.82,33.84,14000.0,33.83,33.85,33.82,33.84,14000.0
2015-05-15 15:10:00,33.83,33.84,33.81,33.83,28600.0,33.83,33.84,33.81,33.83,28600.0
2015-05-15 15:15:00,33.83,33.9,33.83,33.89,9800.0,33.83,33.9,33.83,33.89,9800.0
2015-05-15 15:20:00,33.89,33.97,33.89,33.97,20600.0,33.89,33.97,33.89,33.97,20600.0
2015-05-15 15:25:00,33.97,34.0,33.97,33.99,7400.0,33.97,34.0,33.97,33.99,7400.0
2015-05-15 15:30:00,34.0,34.0,33.98,34.0,23800.0,34.0,34.0,33.98,34.0,23800.0
2015-05-15 15:35:00,34.01,34.01,33.96,33.97,44400.0,34.01,34.01,33.96,33.97,44400.0
2015-05-15 15:40:00,33.97,33.99,33.95,33.99,56000.0,33.97,33.99,33.95,33.99,56000.0
2015-05-15 15:45:00,33.99,33.99,33.97,33.97,67200.0,33.99,33.99,33.97,33.97,67200.0
2015-05-15 15:50:00,33.98,34.08,33.95,34.07,98800.0,33.98,34.08,33.95,34.07,98800.0
2015-05-15 15:55:00,34.07,34.07,34.04,34.06,179200.0,34.07,34.07,34.04,34.06,179200.0
2015-05-18 09:30:00,34.16,34.2,34.09,34.15,47000.0,34.16,34.2,34.09,34.15,47000.0
2015-05-18 09:35:00,34.15,34.4,34.15,34.39,22000.0,34.15,34.4,34.15,34.39,22000.0
2015-05-18 09:40:00,34.41,34.46,34.35,34.42,20800.0,34.41,34.46,34.35,34.42,20800.0
2015-05-18 09:45:00,34.42,34.6,34.35,34.56,33200.0,34.42,34.6,34.35,34.56,33200.0
2015-05-18 09:50:00,34.55,34.55,34.41,34.41,12000.0,34.55,34.55,34.41,34.41,12000.0
2015-05-18 09:55:00,34.4,34.55,34.4,34.55,9200.0,34.4,34.55,34.4,34.55,9200.0
2015-05-18 10:00:00,34.55,34.62,34.5,34.5,36800.0,34.55,34.62,34.5,34.5,36800.0
2015-05-18 10:05:00,34.51,34.59,34.51,34.53,12200.0,34.51,34.59,34.51,34.53,12200.0
2015-05-18 10:10:00,34.52,34.52,34.38,34.38,15400.0,34.52,34.52,34.38,34.38,15400.0
2015-05-18 10:15:00,34.42,34.54,34.38,34.52,14800.0,34.42,34.54,34.38,34.52,14800.0
2015-05-18 10:20:00,34.51,34.58,34.5,34.56,20600.0,34.51,34.58,34.5,34.56,20600.0
2015-05-18 10:25:00,34.56,34.62,34.56,34.6,25000.0,34.56,34.62,34.56,34.6,25000.0
2015-05-18 10:30:00,34.6,34.61,34.49,34.54,38800.0,34.6,34.61,34.49,34.54,38800.0
2015-05-18 10:35:00,34.55,34.62,34.54,34.61,33600.0,34.55,34.62,34.54,34.61,33600.0
2015-05-18 10:40:00,34.6,34.62,34.59,34.62,11600.0,34.6,34.62,34.59,34.62,11600.0
2015-05-18 10:45:00,34.62,34.63,34.6,34.63,22200.0,34.62,34.63,34.6,34.63,22200.0
2015-05-18 10:50:00,34.63,34.63,34.61,34.62,17600.0,34.63,34.63,34.61,34.62,17600.0
2015-05-18 10:55:00,34.62,34.63,34.55,34.55,18400.0,34.62,34.63,34.55,34.55,18400.0
2015-05-18 11:00:00,34.56,34.59,34.56,34.59,9200.0,34.56,34.59,34.56,34.59,9200.0
2015-05-18 11:05:00,34.59,34.6,34.58,34.6,9400.0,34.59,34.6,34.58,34.6,9400.0
2015-05-18 11:10:00,34.6,34.63,34.6,34.63,20800.0,34.6,34.63,34.6,34.63,20800.0
2015-05-18 11:15:00,34.63,34.63,34.59,34.59,19800.0,34.63,34.63,34.59,34.59,19800.0
2015-05-18 11:20:00,34.59,34.64,34.58,34.63,19600.0,34.59,34.64,34.58,34.63,19600.0
2015-05-18 11:25:00,34.63,34.67,34.63,34.65,33000.0,34.63,34.67,34.63,34.65,33000.0
2015-05-18 11:30:00,34.65,34.67,34.6,34.65,12400.0,34.65,34.67,34.6,34.65,12400.0
2015-05-18 11:35:00,34.68,34.69,34.67,34.67,30200.0,34.68,34.69,34.67,34.67,30200.0
2015-05-18 11:40:00,34.68,34.69,34.67,34.69,33800.0,34.68,34.69,34.67,34.69,33800.0
2015-05-18 11:45:00,34.69,34.69,34.67,34.67,24400.0,34.69,34.69,34.67,34.67,24400.0
2015-05-18 11:50:00,34.68,34.69,34.63,34.65,22800.0,34.68,34.69,34.63,34.65,22800.0
2015-05-18 11:55:00,34.66,34.67,34.63,34.66,13400.0,34.66,34.67,34.63,34.66,13400.0
2015-05-18 12:00:00,34.68,34.7,34.67,34.68,18800.0,34.68,34.7,34.67,34.68,18800.0
2015-05-18 12:05:00,34.69,34.71,34.66,34.7,11600.0,34.69,34.71,34.66,34.7,11600.0
2015-05-18 12:10:00,34.71,34.72,34.64,34.65,25000.0,34.71,34.72,34.64,34.65,25000.0
2015-05-18 12:15:00,34.67,34.7,34.63,34.7,10800.0,34.67,34.7,34.63,34.7,10800.0
2015-05-18 12:20:00,34.7,34.72,34.7,34.7,13200.0,34.7,34.72,34.7,34.7,13200.0
2015-05-18 12:25:00,34.7,34.71,34.63,34.63,8000.0,34.7,34.71,34.63,34.63,8000.0
2015-05-18 12:30:00,34.63,34.65,34.63,34.63,8600.0,34.63,34.65,34.63,34.63,8600.0
2015-05-18 12:35:00,34.63,34.65,34.6,34.65,6400.0,34.63,34.65,34.6,34.65,6400.0
2015-05-18 12:40:00,34.66,34.7,34.66,34.7,5000.0,34.66,34.7,34.66,34.7,5000.0
2015-05-18 12:45:00,34.71,34.73,34.7,34.73,16400.0,34.71,34.73,34.7,34.73,16400.0
2015-05-18 12:50:00,34.73,34.73,34.68,34.69,11800.0,34.73,34.73,34.68,34.69,11800.0
2015-05-18 12:55:00,34.69,34.73,34.69,34.73,10400.0,34.69,34.73,34.69,34.73,10400.0
2015-05-18 13:00:00,34.72,34.73,34.69,34.71,19400.0,34.72,34.73,34.69,34.71,19400.0
2015-05-18 13:05:00,34.73,34.77,34.72,34.76,11400.0,34.73,34.77,34.72,34.76,11400.0
2015-05-18 13:10:00,34.76,34.76,34.74,34.76,10000.0,34.76,34.76,34.74,34.76,10000.0
2015-05-18 13:15:00,34.77,34.82,34.75,34.81,16200.0,34.77,34.82,34.75,34.81,16200.0
2015-05-18 13:20:00,34.82,34.83,34.8,34.8,11400.0,34.82,34.83,34.8,34.8,11400.0
2015-05-18 13:25:00,34.8,34.81,34.77,34.8,8200.0,34.8,34.81,34.77,34.8,8200.0
2015-05-18 13:30:00,34.81,34.84,34.81,34.83,12800.0,34.81,34.84,34.81,34.83,12800.0
2015-05-18 13:35:00,34.83,34.85,34.83,34.84,11000.0,34.83,34.85,34.83,34.84,11000.0
2015-05-18 13:40:00,34.87,34.93,34.87,34.9,14200.0,34.87,34.93,34.87,34.9,14200.0
2015-05-18 13:45:00,34.92,34.98,34.91,34.96,9600.0,34.92,34.98,34.91,34.96,9600.0
2015-05-18 13:50:00,34.97,34.97,34.94,34.94,7000.0,34.97,34.97,34.94,34.94,7000.0
2015-05-18 13:55:00,34.94,34.97,34.92,34.96,17800.0,34.94,34.97,34.92,34.96,17800.0
2015-05-18 14:00:00,34.95,34.95,34.91,34.95,24600.0,34.95,34.95,34.91,34.95,24600.0
2015-05-18 14:05:00,34.95,34.97,34.94,34.97,10200.0,34.95,34.97,34.94,34.97,10200.0
2015-05-18 14:10:00,34.97,34.98,34.96,34.97,13800.0,34.97,34.98,34.96,34.97,13800.0
2015-05-18 14:15:00,34.98,34.99,34.94,34.94,20600.0,34.98,34.99,34.94,34.94,20600.0
2015-05-18 14:20:00,34.93,34.95,34.93,34.94,16400.0,34.93,34.95,34.93,34.94,16400.0
2015-05-18 14:25:00,34.94,34.95,34.92,34.95,5600.0,34.94,34.95,34.92,34.95,5600.0
2015-05-18 14:30:00,34.95,34.97,34.95,34.96,11400.0,34.95,34.97,34.95,34.96,11400.0
2015-05-18 14:35:00,34.96,34.97,34.93,34.93,16000.0,34.96,34.97,34.93,34.93,16000.0
2015-05-18 14:40:00,34.93,34.93,34.88,34.9,9200.0,34.93,34.93,34.88,34.9,9200.0
2015-05-18 14:45:00,34.9,34.91,34.87,34.88,8000.0,34.9,34.91,34.87,34.88,8000.0
2015-05-18 14:50:00,34.9,34.91,34.89,34.9,10400.0,34.9,34.91,34.89,34.9,10400.0
2015-05-18 14:55:00,34.89,34.92,34.89,34.92,5000.0,34.89,34.92,34.89,34.92,5000.0
2015-05-18 15:00:00,34.92,34.93,34.9,34.9,10800.0,34.92,34.93,34.9,34.9,10800.0
2015-05-18 15:05:00,34.9,34.95,34.9,34.9,12600.0,34.9,34.95,34.9,34.9,12600.0
2015-05-18 15:10:00,34.91,34.91,34.87,34.88,13400.0,34.91,34.91,34.87,34.88,13400.0
2015-05-18 15:15:00,34.87,34.89,34.87,34.89,10200.0,34.87,34.89,34.87,34.89,10200.0
2015-05-18 15:20:00,34.9,34.94,34.88,34.94,12400.0,34.9,34.94,34.88,34.94,12400.0
2015-05-18 15:25:00,34.93,34.94,34.92,34.94,13600.0,34.93,34.94,34.92,34.94,13600.0
2015-05-18 15:30:00,34.93,34.94,34.9,34.93,20400.0,34.93,34.94,34.9,34.93,20400.0
2015-05-18 15:35:00,34.93,34.96,34.91,34.93,21600.0,34.93,34.96,34.91,34.93,21600.0
2015-05-18 15:40:00,34.93,34.97,34.93,34.97,20800.0,34.93,34.97,34.93,34.97,20800.0
2015-05-18 15:45:00,34.97,34.97,34.88,34.88,22400.0,34.97,34.97,34.88,34.88,22400.0
2015-05-18 15:50:00,34.88,34.9,34.87,34.9,39200.0,34.88,34.9,34.87,34.9,39200.0
2015-05-18 15:55:00,34.9,34.91,34.87,34.88,54800.0,34.9,34.91,34.87,34.88,54800.0
2015-05-19 09:30:00,34.99,35.1,34.97,35.1,42600.0,34.99,35.1,34.97,35.1,42600.0
2015-05-19 09:35:00,35.06,35.11,34.96,35.09,44400.0,35.06,35.11,34.96,35.09,44400.0
2015-05-19 09:40:00,35.08,35.18,35.0,35.08,27800.0,35.08,35.18,35.0,35.08,27800.0
2015-05-19 09:45:00,35.1,35.18,35.06,35.16,14400.0,35.1,35.18,35.06,35.16,14400.0
2015-05-19 09:50:00,35.17,35.18,35.01,35.07,18400.0,35.17,35.18,35.01,35.07,18400.0
2015-05-19 09:55:00,35.07,35.1,35.04,35.07,12800.0,35.07,35.1,35.04,35.07,12800.0
2015-05-19 10:00:00,35.05,35.09,34.95,34.97,15000.0,35.05,35.09,34.95,34.97,15000.0
2015-05-19 10:05:00,34.95,34.98,34.9,34.93,17400.0,34.95,34.98,34.9,34.93,17400.0
2015-05-19 10:10:00,34.94,35.05,34.91,35.04,11800.0,34.94,35.05,34.91,35.04,11800.0
2015-05-19 10:15:00,35.05,35.09,35.03,35.08,21000.0,35.05,35.09,35.03,35.08,21000.0
2015-05-19 10:20:00,35.09,35.09,34.99,35.02,23000.0,35.09,35.09,34.99,35.02,23000.0
2015-05-19 10:25:00,35.01,35.07,34.98,35.07,14800.0,35.01,35.07,34.98,35.07,14800.0
2015-05-19 10:30:00,35.06,35.09,34.96,34.97,18000.0,35.06,35.09,34.96,34.97,18000.0
2015-05-19 10:35:00,34.96,34.99,34.94,34.97,12200.0,34.96,34.99,34.94,34.97,12200.0
2015-05-19 10:40:00,34.99,35.1,34.99,35.07,3200.0,34.99,35.1,34.99,35.07,3200.0
2015-05-19 10:45:00,35.09,35.16,35.08,35.11,13800.0,35.09,35.16,35.08,35.11,13800.0
2015-05-19 10:50:00,35.12,35.12,35.05,35.05,12000.0,35.12,35.12,35.05,35.05,12000.0
2015-05-19 10:55:00,35.06,35.11,35.05,35.11,20200.0,35.06,35.11,35.05,35.11,20200.0
2015-05-19 11:00:00,35.12,35.23,35.12,35.23,16800.0,35.12,35.23,35.12,35.23,16800.0
2015-05-19 11:05:00,35.23,35.26,35.22,35.24,15600.0,35.23,35.26,35.22,35.24,15600.0
2015-05-19 11:10:00,35.26,35.27,35.2,35.21,23800.0,35.26,35.27,35.2,35.21,23800.0
2015-05-19 11:15:00,35.21,35.22,35.19,35.2,7000.0,35.21,35.22,35.19,35.2,7000.0
2015-05-19 11:20:00,35.19,35.25,35.19,35.21,12800.0,35.19,35.25,35.19,35.21,12800.0
2015-05-19 11:25:00,35.2,35.23,35.18,35.2,8200.0,35.2,35.23,35.18,35.2,8200.0
2015-05-19 11:30:00,35.2,35.21,35.15,35.17,8800.0,35.2,35.21,35.15,35.17,8800.0
2015-05-19 11:35:00,35.16,35.18,35.13,35.13,7200.0,35.16,35.18,35.13,35.13,7200.0
2015-05-19 11:40:00,35.13,35.19,35.07,35.19,14600.0,35.13,35.19,35.07,35.19,14600.0
2015-05-19 11:45:00,35.18,35.2,35.13,35.13,9200.0,35.18,35.2,35.13,35.13,9200.0
2015-05-19 11:50:00,35.14,35.2,35.13,35.18,11200.0,35.14,35.2,35.13,35.18,11200.0
2015-05-19 11:55:00,35.18,35.2,35.15,35.15,15400.0,35.18,35.2,35.15,35.15,15400.0
2015-05-19 12:00:00,35.17,35.2,35.17,35.19,17600.0,35.17,35.2,35.17,35.19,17600.0
2015-05-19 12:05:00,35.18,35.22,35.18,35.22,10400.0,35.18,35.22,35.18,35.22,10400.0
2015-05-19 12:10:00,35.22,35.25,35.21,35.24,14000.0,35.22,35.25,35.21,35.24,14000.0
2015-05-19 12:15:00,35.25,35.26,35.2,35.26,21600.0,35.25,35.26,35.2,35.26,21600.0
2015-05-19 12:20:00,35.26,35.29,35.25,35.25,10000.0,35.26,35.29,35.25,35.25,10000.0
2015-05-19 12:25:00,35.26,35.27,35.25,35.26,5400.0,35.26,35.27,35.25,35.26,5400.0
2015-05-19 12:30:00,35.26,35.27,35.23,35.25,14800.0,35.26,35.27,35.23,35.25,14800.0
2015-05-19 12:35:00,35.24,35.27,35.23,35.26,8400.0,35.24,35.27,35.23,35.26,8400.0
2015-05-19 12:40:00,35.26,35.27,35.23,35.26,8400.0,35.26,35.27,35.23,35.26,8400.0
2015-05-19 12:45:00,35.28,35.34,35.26,35.34,22400.0,35.28,35.34,35.26,35.34,22400.0
2015-05-19 12:50:00,35.33,35.34,35.31,35.31,13400.0,35.33,35.34,35.31,35.31,13400.0
2015-05-19 12:55:00,35.33,35.35,35.28,35.3,10200.0,35.33,35.35,35.28,35.3,10200.0
2015-05-19 13:00:00,35.3,35.3,35.26,35.27,16000.0,35.3,35.3,35.26,35.27,16000.0
2015-05-19 13:05:00,35.26,35.27,35.26,35.27,7200.0,35.26,35.27,35.26,35.27,7200.0
2015-05-19 13:10:00,35.26,35.27,35.24,35.27,28000.0,35.26,35.27,35.24,35.27,28000.0
2015-05-19 13:15:00,35.27,35.27,35.27,35.27,34200.0,35.27,35.27,35.27,35.27,34200.0
2015-05-19 13:20:00,35.27,35.32,35.26,35.32,22600.0,35.27,35.32,35.26,35.32,22600.0
2015-05-19 13:25:00,35.33,35.36,35.33,35.35,14600.0,35.33,35.36,35.33,35.35,14600.0
2015-05-19 13:30:00,35.35,35.41,35.35,35.41,6600.0,35.35,35.41,35.35,35.41,6600.0
2015-05-19 13:35:00,35.41,35.43,35.38,35.4,10200.0,35.41,35.43,35.38,35.4,10200.0
2015-05-19 13:40:00,35.38,35.45,35.37,35.45,4200.0,35.38,35.45,35.37,35.45,4200.0
2015-05-19 13:45:00,35.46,35.47,35.42,35.47,6400.0,35.46,35.47,35.42,35.47,6400.0
2015-05-19 13:50:00,35.45,35.46,35.36,35.41,15000.0,35.45,35.46,35.36,35.41,15000.0
2015-05-19 13:55:00,35.38,35.44,35.37,35.41,10600.0,35.38,35.44,35.37,35.41,10600.0
2015-05-19 14:00:00,35.4,35.42,35.35,35.37,19800.0,35.4,35.42,35.35,35.37,19800.0
2015-05-19 14:05:00,35.38,35.38,35.34,35.35,11400.0,35.38,35.38,35.34,35.35,11400.0
2015-05-19 14:10:00,35.35,35.36,35.32,35.32,5600.0,35.35,35.36,35.32,35.32,5600.0
2015-05-19 14:15:00,35.33,35.35,35.29,35.3,7800.0,35.33,35.35,35.29,35.3,7800.0
2015-05-19 14:20:00,35.31,35.35,35.31,35.35,8200.0,35.31,35.35,35.31,35.35,8200.0
2015-05-19 14:25:00,35.35,35.35,35.31,35.33,11000.0,35.35,35.35,35.31,35.33,11000.0
2015-05-19 14:30:00,35.32,35.35,35.31,35.34,26600.0,35.32,35.35,35.31,35.34,26600.0
2015-05-19 14:35:00,35.35,35.35,35.27,35.3,28000.0,35.35,35.35,35.27,35.3,28000.0
2015-05-19 14:40:00,35.3,35.31,35.23,35.23,61000.0,35.3,35.31,35.23,35.23,61000.0
2015-05-19 14:45:00,35.24,35.33,35.24,35.33,11200.0,35.24,35.33,35.24,35.33,11200.0
2015-05-19 14:50:00,35.33,35.33,35.31,35.33,12000.0,35.33,35.33,35.31,35.33,12000.0
2015-05-19 14:55:00,35.33,35.35,35.33,35.34,8200.0,35.33,35.35,35.33,35.34,8200.0
2015-05-19 15:00:00,35.35,35.35,35.31,35.33,16800.0,35.35,35.35,35.31,35.33,16800.0
2015-05-19 15:05:00,35.32,35.32,35.21,35.22,29000.0,35.32,35.32,35.21,35.22,29000.0
2015-05-19 15:10:00,35.23,35.24,35.2,35.2,8600.0,35.23,35.24,35.2,35.2,8600.0
2015-05-19 15:15:00,35.21,35.26,35.21,35.22,10400.0,35.21,35.26,35.21,35.22,10400.0
2015-05-19 15:20:00,35.22,35.24,35.21,35.23,13600.0,35.22,35.24,35.21,35.23,13600.0
2015-05-19 15:25:00,35.24,35.24,35.2,35.2,17000.0,35.24,35.24,35.2,35.2,17000.0
2015-05-19 15:30:00,35.2,35.21,35.15,35.15,29200.0,35.2,35.21,35.15,35.15,29200.0
2015-05-19 15:35:00,35.15,35.15,35.13,35.15,20400.0,35.15,35.15,35.13,35.15,20400.0
2015-05-19 15:40:00,35.14,35.16,35.13,35.13,20800.0,35.14,35.16,35.13,35.13,20800.0
2015-05-19 15:45:00,35.13,35.16,35.13,35.16,43800.0,35.13,35.16,35.13,35.16,43800.0
2015-05-19 15:50:00,35.16,35.16,35.13,35.15,29400.0,35.16,35.16,35.13,35.15,29400.0
2015-05-19 15:55:00,35.16,35.2,35.15,35.18,82800.0,35.16,35.2,35.15,35.18,82800.0
2015-05-20 09:30:00,35.28,35.38,35.23,35.32,50600.0,35.28,35.38,35.23,35.32,50600.0
2015-05-20 09:35:00,35.28,35.38,35.2,35.35,43400.0,35.28,35.38,35.2,35.35,43400.0
2015-05-20 09:40:00,35.33,35.38,35.27,35.27,44200.0,35.33,35.38,35.27,35.27,44200.0
2015-05-20 09:45:00,35.27,35.38,35.24,35.27,22000.0,35.27,35.38,35.24,35.27,22000.0
2015-05-20 09:50:00,35.27,35.31,35.25,35.27,13000.0,35.27,35.31,35.25,35.27,13000.0
2015-05-20 09:55:00,35.31,35.34,35.24,35.3,18200.0,35.31,35.34,35.24,35.3,18200.0
2015-05-20 10:00:00,35.29,35.33,35.27,35.32,26800.0,35.29,35.33,35.27,35.32,26800.0
2015-05-20 10:05:00,35.31,35.37,35.31,35.35,22600.0,35.31,35.37,35.31,35.35,22600.0
2015-05-20 10:10:00,35.35,35.35,35.33,35.33,14200.0,35.35,35.35,35.33,35.33,14200.0
2015-05-20 10:15:00,35.33,35.35,35.26,35.28,21400.0,35.33,35.35,35.26,35.28,21400.0
2015-05-20 10:20:00,35.28,35.28,35.27,35.28,3200.0,35.28,35.28,35.27,35.28,3200.0
2015-05-20 10:25:00,35.32,35.33,35.3,35.33,8400.0,35.32,35.33,35.3,35.33,8400.0
2015-05-20 10:30:00,35.32,35.35,35.31,35.35,10000.0,35.32,35.35,35.31,35.35,10000.0
2015-05-20 10:35:00,35.34,35.38,35.31,35.38,24000.0,35.34,35.38,35.31,35.38,24000.0
2015-05-20 10:40:00,35.42,35.47,35.41,35.47,8800.0,35.42,35.47,35.41,35.47,8800.0
2015-05-20 10:45:00,35.49,35.49,35.44,35.45,24800.0,35.49,35.49,35.44,35.45,24800.0
2015-05-20 10:50:00,35.45,35.45,35.38,35.38,20000.0,35.45,35.45,35.38,35.38,20000.0
2015-05-20 10:55:00,35.39,35.4,35.31,35.31,14000.0,35.39,35.4,35.31,35.31,14000.0
2015-05-20 11:00:00,35.3,35.31,35.25,35.27,5200.0,35.3,35.31,35.25,35.27,5200.0
2015-05-20 11:05:00,35.27,35.31,35.26,35.28,23000.0,35.27,35.31,35.26,35.28,23000.0
2015-05-20 11:10:00,35.3,35.31,35.29,35.29,11800.0,35.3,35.31,35.29,35.29,11800.0
2015-05-20 11:15:00,35.29,35.29,35.24,35.26,18000.0,35.29,35.29,35.24,35.26,18000.0
2015-05-20 11:20:00,35.26,35.26,35.21,35.21,11200.0,35.26,35.26,35.21,35.21,11200.0
2015-05-20 11:25:00,35.2,35.22,35.15,35.21,26200.0,35.2,35.22,35.15,35.21,26200.0
2015-05-20 11:30:00,35.22,35.26,35.22,35.26,12800.0,35.22,35.26,35.22,35.26,12800.0
2015-05-20 11:35:00,35.26,35.28,35.24,35.28,15800.0,35.26,35.28,35.24,35.28,15800.0
2015-05-20 11:40:00,35.28,35.32,35.28,35.3,18800.0,35.28,35.32,35.28,35.3,18800.0
2015-05-20 11:45:00,35.3,35.3,35.27,35.3,16200.0,35.3,35.3,35.27,35.3,16200.0
2015-05-20 11:50:00,35.29,35.3,35.26,35.29,21400.0,35.29,35.3,35.26,35.29,21400.0
2015-05-20 11:55:00,35.29,35.3,35.26,35.27,19800.0,35.29,35.3,35.26,35.27,19800.0
2015-05-20 12:00:00,35.27,35.29,35.27,35.28,17600.0,35.27,35.29,35.27,35.28,17600.0
2015-05-20 12:05:00,35.28,35.3,35.26,35.26,12000.0,35.28,35.3,35.26,35.26,12000.0
2015-05-20 12:10:00,35.24,35.25,35.22,35.24,10600.0,35.24,35.25,35.22,35.24,10600.0
2015-05-20 12:15:00,35.24,35.27,35.24,35.27,3800.0,35.24,35.27,35.24,35.27,3800.0
2015-05-20 12:20:00,35.29,35.35,35.29,35.35,20800.0,35.29,35.35,35.29,35.35,20800.0
2015-05-20 12:25:00,35.35,35.35,35.31,35.31,14000.0,35.35,35.35,35.31,35.31,14000.0
2015-05-20 12:30:00,35.31,35.32,35.3,35.31,2800.0,35.31,35.32,35.3,35.31,2800.0
2015-05-20 12:35:00,35.32,35.33,35.31,35.33,11400.0,35.32,35.33,35.31,35.33,11400.0
2015-05-20 12:40:00,35.33,35.37,35.33,35.37,18600.0,35.33,35.37,35.33,35.37,18600.0
2015-05-20 12:45:00,35.37,35.4,35.37,35.38,29800.0,35.37,35.4,35.37,35.38,29800.0
2015-05-20 12:50:00,35.38,35.38,35.36,35.37,14200.0,35.38,35.38,35.36,35.37,14200.0
2015-05-20 12:55:00,35.37,35.37,35.35,35.35,5600.0,35.37,35.37,35.35,35.35,5600.0
2015-05-20 13:00:00,35.35,35.41,35.35,35.41,14400.0,35.35,35.41,35.35,35.41,14400.0
2015-05-20 13:05:00,35.4,35.45,35.4,35.44,12600.0,35.4,35.45,35.4,35.44,12600.0
2015-05-20 13:10:00,35.44,35.45,35.4,35.4,27800.0,35.44,35.45,35.4,35.4,27800.0
2015-05-20 13:15:00,35.42,35.43,35.4,35.43,10000.0,35.42,35.43,35.4,35.43,10000.0
2015-05-20 13:20:00,35.45,35.45,35.43,35.44,6800.0,35.45,35.45,35.43,35.44,6800.0
2015-05-20 13:25:00,35.47,35.55,35.47,35.54,46600.0,35.47,35.55,35.47,35.54,46600.0
2015-05-20 13:30:00,35.54,35.6,35.54,35.59,20600.0,35.54,35.6,35.54,35.59,20600.0
2015-05-20 13:35:00,35.6,35.6,35.58,35.58,15000.0,35.6,35.6,35.58,35.58,15000.0
2015-05-20 13:40:00,35.58,35.59,35.53,35.54,10400.0,35.58,35.59,35.53,35.54,10400.0
2015-05-20 13:45:00,35.55,35.56,35.54,35.55,15000.0,35.55,35.56,35.54,35.55,15000.0
2015-05-20 13:50:00,35.55,35.61,35.55,35.6,21400.0,35.55,35.61,35.55,35.6,21400.0
2015-05-20 13:55:00,35.6,35.6,35.58,35.58,11800.0,35.6,35.6,35.58,35.58,11800.0
2015-05-20 14:00:00,35.58,35.67,35.57,35.58,24000.0,35.58,35.67,35.57,35.58,24000.0
2015-05-20 14:05:00,35.59,35.62,35.59,35.61,12600.0,35.59,35.62,35.59,35.61,12600.0
2015-05-20 14:10:00,35.6,35.63,35.58,35.63,13200.0,35.6,35.63,35.58,35.63,13200.0
2015-05-20 14:15:00,35.63,35.69,35.63,35.69,14400.0,35.63,35.69,35.63,35.69,14400.0
2015-05-20 14:20:00,35.68,35.71,35.67,35.7,14600.0,35.68,35.71,35.67,35.7,14600.0
2015-05-20 14:25:00,35.7,35.74,35.7,35.72,19000.0,35.7,35.74,35.7,35.72,19000.0
2015-05-20 14:30:00,35.72,35.73,35.68,35.7,24400.0,35.72,35.73,35.68,35.7,24400.0
2015-05-20 14:35:00,35.7,35.7,35.67,35.67,16600.0,35.7,35.7,35.67,35.67,16600.0
2015-05-20 14:40:00,35.67,35.68,35.63,35.65,31600.0,35.67,35.68,35.63,35.65,31600.0
2015-05-20 14:45:00,35.66,35.69,35.6,35.61,26200.0,35.66,35.69,35.6,35.61,26200.0
2015-05-20 14:50:00,35.61,35.62,35.59,35.61,15800.0,35.61,35.62,35.59,35.61,15800.0
2015-05-20 14:55:00,35.61,35.62,35.59,35.6,18000.0,35.61,35.62,35.59,35.6,18000.0
2015-05-20 15:00:00,35.6,35.61,35.55,35.56,21200.0,35.6,35.61,35.55,35.56,21200.0
2015-05-20 15:05:00,35.55,35.59,35.55,35.58,30600.0,35.55,35.59,35.55,35.58,30600.0
2015-05-20 15:10:00,35.58,35.65,35.58,35.65,19400.0,35.58,35.65,35.58,35.65,19400.0
2015-05-20 15:15:00,35.63,35.63,35.5,35.5,37400.0,35.63,35.63,35.5,35.5,37400.0
2015-05-20 15:20:00,35.52,35.52,35.45,35.47,38200.0,35.52,35.52,35.45,35.47,38200.0
2015-05-20 15:25:00,35.47,35.53,35.47,35.53,24800.0,35.47,35.53,35.47,35.53,24800.0
2015-05-20 15:30:00,35.53,35.54,35.5,35.5,36800.0,35.53,35.54,35.5,35.5,36800.0
2015-05-20 15:35:00,35.49,35.55,35.49,35.54,44800.0,35.49,35.55,35.49,35.54,44800.0
2015-05-20 15:40:00,35.52,35.58,35.52,35.57,32600.0,35.52,35.58,35.52,35.57,32600.0
2015-05-20 15:45:00,35.57,35.57,35.51,35.52,75200.0,35.57,35.57,35.51,35.52,75200.0
2015-05-20 15:50:00,35.52,35.53,35.49,35.5,79800.0,35.52,35.53,35.49,35.5,79800.0
2015-05-20 15:55:00,35.49,35.5,35.47,35.48,178400.0,35.49,35.5,35.47,35.48,178400.0
2015-05-21 09:30:00,35.35,35.48,35.15,35.43,49000.0,35.35,35.48,35.15,35.43,49000.0
2015-05-21 09:35:00,35.43,35.43,35.29,35.4,6800.0,35.43,35.43,35.29,35.4,6800.0
2015-05-21 09:40:00,35.4,35.66,35.4,35.63,17400.0,35.4,35.66,35.4,35.63,17400.0
2015-05-21 09:45:00,35.6,35.62,35.54,35.6,9400.0,35.6,35.62,35.54,35.6,9400.0
2015-05-21 09:50:00,35.63,35.74,35.57,35.65,19200.0,35.63,35.74,35.57,35.65,19200.0
2015-05-21 09:55:00,35.63,35.75,35.52,35.6,29400.0,35.63,35.75,35.52,35.6,29400.0
2015-05-21 10:00:00,35.59,35.7,35.56,35.7,15400.0,35.59,35.7,35.56,35.7,15400.0
2015-05-21 10:05:00,35.73,35.74,35.62,35.63,19200.0,35.73,35.74,35.62,35.63,19200.0
2015-05-21 10:10:00,35.63,35.73,35.63,35.73,14200.0,35.63,35.73,35.63,35.73,14200.0
2015-05-21 10:15:00,35.7,35.79,35.7,35.76,13000.0,35.7,35.79,35.7,35.76,13000.0
2015-05-21 10:20:00,35.78,35.8,35.77,35.78,7000.0,35.78,35.8,35.77,35.78,7000.0
2015-05-21 10:25:00,35.77,35.77,35.69,35.7,8200.0,35.77,35.77,35.69,35.7,8200.0
2015-05-21 10:30:00,35.71,35.73,35.66,35.67,13600.0,35.71,35.73,35.66,35.67,13600.0
2015-05-21 10:35:00,35.66,35.75,35.65,35.74,11800.0,35.66,35.75,35.65,35.74,11800.0
2015-05-21 10:40:00,35.74,35.83,35.74,35.81,13200.0,35.74,35.83,35.74,35.81,13200.0
2015-05-21 10:45:00,35.8,35.8,35.74,35.76,10400.0,35.8,35.8,35.74,35.76,10400.0
2015-05-21 10:50:00,35.76,35.83,35.76,35.8,12600.0,35.76,35.83,35.76,35.8,12600.0
2015-05-21 10:55:00,35.76,35.79,35.76,35.76,5800.0,35.76,35.79,35.76,35.76,5800.0
2015-05-21 11:00:00,35.76,35.76,35.69,35.7,11000.0,35.76,35.76,35.69,35.7,11000.0
2015-05-21 11:05:00,35.72,35.77,35.72,35.77,8200.0,35.72,35.77,35.72,35.77,8200.0
2015-05-21 11:10:00,35.77,35.77,35.73,35.74,9000.0,35.77,35.77,35.73,35.74,9000.0
2015-05-21 11:15:00,35.74,35.77,35.73,35.73,9400.0,35.74,35.77,35.73,35.73,9400.0
2015-05-21 11:20:00,35.72,35.73,35.67,35.73,14400.0,35.72,35.73,35.67,35.73,14400.0
2015-05-21 11:25:00,35.73,35.79,35.73,35.74,14600.0,35.73,35.79,35.73,35.74,14600.0
2015-05-21 11:30:00,35.75,35.76,35.68,35.69,11400.0,35.75,35.76,35.68,35.69,11400.0
2015-05-21 11:35:00,35.67,35.68,35.59,35.59,9400.0,35.67,35.68,35.59,35.59,9400.0
2015-05-21 11:40:00,35.6,35.6,35.54,35.55,8400.0,35.6,35.6,35.54,35.55,8400.0
2015-05-21 11:45:00,35.56,35.56,35.52,35.52,10600.0,35.56,35.56,35.52,35.52,10600.0
2015-05-21 11:50:00,35.52,35.56,35.51,35.56,10000.0,35.52,35.56,35.51,35.56,10000.0
2015-05-21 11:55:00,35.57,35.57,35.49,35.5,19200.0,35.57,35.57,35.49,35.5,19200.0
2015-05-21 12:00:00,35.51,35.51,35.47,35.51,9400.0,35.51,35.51,35.47,35.51,9400.0
2015-05-21 12:05:00,35.52,35.62,35.51,35.6,7600.0,35.52,35.62,35.51,35.6,7600.0
2015-05-21 12:10:00,35.6,35.61,35.58,35.58,4600.0,35.6,35.61,35.58,35.58,4600.0
2015-05-21 12:15:00,35.58,35.6,35.55,35.6,5000.0,35.58,35.6,35.55,35.6,5000.0
2015-05-21 12:20:00,35.61,35.62,35.58,35.62,6800.0,35.61,35.62,35.58,35.62,6800.0
2015-05-21 12:25:00,35.62,35.62,35.58,35.58,6400.0,35.62,35.62,35.58,35.58,6400.0
2015-05-21 12:30:00,35.6,35.6,35.52,35.54,19800.0,35.6,35.6,35.52,35.54,19800.0
2015-05-21 12:35:00,35.53,35.55,35.51,35.55,8200.0,35.53,35.55,35.51,35.55,8200.0
2015-05-21 12:40:00,35.52,35.58,35.52,35.58,5600.0,35.52,35.58,35.52,35.58,5600.0
2015-05-21 12:45:00,35.56,35.64,35.54,35.64,18200.0,35.56,35.64,35.54,35.64,18200.0
2015-05-21 12:50:00,35.63,35.68,35.63,35.68,7000.0,35.63,35.68,35.63,35.68,7000.0
2015-05-21 12:55:00,35.66,35.74,35.65,35.69,24000.0,35.66,35.74,35.65,35.69,24000.0
2015-05-21 13:00:00,35.67,35.71,35.67,35.67,4800.0,35.67,35.71,35.67,35.67,4800.0
2015-05-21 13:05:00,35.67,35.67,35.65,35.65,4200.0,35.67,35.67,35.65,35.65,4200.0
2015-05-21 13:10:00,35.65,35.68,35.63,35.63,6400.0,35.65,35.68,35.63,35.63,6400.0
2015-05-21 13:15:00,35.63,35.66,35.63,35.66,9400.0,35.63,35.66,35.63,35.66,9400.0
2015-05-21 13:20:00,35.65,35.68,35.64,35.64,8200.0,35.65,35.68,35.64,35.64,8200.0
2015-05-21 13:25:00,35.65,35.69,35.65,35.68,7200.0,35.65,35.69,35.65,35.68,7200.0
2015-05-21 13:30:00,35.69,35.72,35.67,35.7,14400.0,35.69,35.72,35.67,35.7,14400.0
2015-05-21 13:35:00,35.69,35.7,35.64,35.64,9000.0,35.69,35.7,35.64,35.64,9000.0
2015-05-21 13:40:00,35.66,35.67,35.63,35.63,14400.0,35.66,35.67,35.63,35.63,14400.0
2015-05-21 13:45:00,35.63,35.63,35.6,35.63,23000.0,35.63,35.63,35.6,35.63,23000.0
2015-05-21 13:50:00,35.64,35.66,35.62,35.63,19200.0,35.64,35.66,35.62,35.63,19200.0
2015-05-21 13:55:00,35.63,35.65,35.6,35.64,18800.0,35.63,35.65,35.6,35.64,18800.0
2015-05-21 14:00:00,35.65,35.65,35.63,35.63,7000.0,35.65,35.65,35.63,35.63,7000.0
2015-05-21 14:05:00,35.64,35.67,35.63,35.67,12200.0,35.64,35.67,35.63,35.67,12200.0
2015-05-21 14:10:00,35.66,35.66,35.65,35.65,11800.0,35.66,35.66,35.65,35.65,11800.0
2015-05-21 14:15:00,35.65,35.66,35.64,35.66,6200.0,35.65,35.66,35.64,35.66,6200.0
2015-05-21 14:20:00,35.66,35.66,35.65,35.65,6000.0,35.66,35.66,35.65,35.65,6000.0
2015-05-21 14:25:00,35.65,35.65,35.62,35.63,8600.0,35.65,35.65,35.62,35.63,8600.0
2015-05-21 14:30:00,35.64,35.67,35.63,35.67,8600.0,35.64,35.67,35.63,35.67,8600.0
2015-05-21 14:35:00,35.67,35.67,35.65,35.66,8800.0,35.67,35.67,35.65,35.66,8800.0
2015-05-21 14:40:00,35.66,35.7,35.66,35.7,18400.0,35.66,35.7,35.66,35.7,18400.0
2015-05-21 14:45:00,35.7,35.76,35.7,35.75,8800.0,35.7,35.76,35.7,35.75,8800.0
2015-05-21 14:50:00,35.77,35.77,35.73,35.73,23200.0,35.77,35.77,35.73,35.73,23200.0
2015-05-21 14:55:00,35.74,35.75,35.74,35.74,10800.0,35.74,35.75,35.74,35.74,10800.0
2015-05-21 15:00:00,35.74,35.74,35.74,35.74,13800.0,35.74,35.74,35.74,35.74,13800.0
2015-05-21 15:05:00,35.74,35.78,35.74,35.77,30600.0,35.74,35.78,35.74,35.77,30600.0
2015-05-21 15:10:00,35.77,35.77,35.74,35.77,16400.0,35.77,35.77,35.74,35.77,16400.0
2015-05-21 15:15:00,35.77,35.77,35.74,35.76,17800.0,35.77,35.77,35.74,35.76,17800.0
2015-05-21 15:20:00,35.76,35.78,35.76,35.77,10600.0,35.76,35.78,35.76,35.77,10600.0
2015-05-21 15:25:00,35.77,35.8,35.77,35.79,27000.0,35.77,35.8,35.77,35.79,27000.0
2015-05-21 15:30:00,35.79,35.81,35.79,35.8,25800.0,35.79,35.81,35.79,35.8,25800.0
2015-05-21 15:35:00,35.8,35.82,35.8,35.81,21800.0,35.8,35.82,35.8,35.81,21800.0
2015-05-21 15:40:00,35.81,35.84,35.8,35.82,27200.0,35.81,35.84,35.8,35.82,27200.0
2015-05-21 15:45:00,35.82,35.86,35.82,35.83,38400.0,35.82,35.86,35.82,35.83,38400.0
2015-05-21 15:50:00,35.82,35.83,35.75,35.77,43600.0,35.82,35.83,35.75,35.77,43600.0
2015-05-21 15:55:00,35.77,35.79,35.77,35.77,56600.0,35.77,35.79,35.77,35.77,56600.0
2015-05-22 09:30:00,35.66,35.79,35.66,35.74,19200.0,35.66,35.79,35.66,35.74,19200.0
2015-05-22 09:35:00,35.7,35.71,35.49,35.52,27600.0,35.7,35.71,35.49,35.52,27600.0
2015-05-22 09:40:00,35.62,35.74,35.58,35.66,13200.0,35.62,35.74,35.58,35.66,13200.0
2015-05-22 09:45:00,35.71,35.8,35.66,35.71,11200.0,35.71,35.8,35.66,35.71,11200.0
2015-05-22 09:50:00,35.69,35.7,35.63,35.69,4600.0,35.69,35.7,35.63,35.69,4600.0
2015-05-22 09:55:00,35.66,35.74,35.66,35.74,2600.0,35.66,35.74,35.66,35.74,2600.0
2015-05-22 10:00:00,35.73,35.74,35.72,35.74,13000.0,35.73,35.74,35.72,35.74,13000.0
2015-05-22 10:05:00,35.74,35.74,35.65,35.65,15400.0,35.74,35.74,35.65,35.65,15400.0
2015-05-22 10:10:00,35.67,35.73,35.64,35.64,30800.0,35.67,35.73,35.64,35.64,30800.0
2015-05-22 10:15:00,35.67,35.7,35.66,35.69,4800.0,35.67,35.7,35.66,35.69,4800.0
2015-05-22 10:20:00,35.7,35.72,35.64,35.67,9000.0,35.7,35.72,35.64,35.67,9000.0
2015-05-22 10:25:00,35.68,35.73,35.68,35.73,5600.0,35.68,35.73,35.68,35.73,5600.0
2015-05-22 10:30:00,35.74,35.83,35.72,35.83,56600.0,35.74,35.83,35.72,35.83,56600.0
2015-05-22 10:35:00,35.83,35.93,35.83,35.9,6600.0,35.83,35.93,35.83,35.9,6600.0
2015-05-22 10:40:00,35.92,35.96,35.84,35.84,17600.0,35.92,35.96,35.84,35.84,17600.0
2015-05-22 10:45:00,35.85,35.85,35.71,35.71,11600.0,35.85,35.85,35.71,35.71,11600.0
2015-05-22 10:50:00,35.71,35.71,35.67,35.69,11800.0,35.71,35.71,35.67,35.69,11800.0
2015-05-22 10:55:00,35.69,35.69,35.65,35.65,9400.0,35.69,35.69,35.65,35.65,9400.0
2015-05-22 11:00:00,35.66,35.69,35.63,35.64,10600.0,35.66,35.69,35.63,35.64,10600.0
2015-05-22 11:05:00,35.63,35.63,35.56,35.56,18000.0,35.63,35.63,35.56,35.56,18000.0
2015-05-22 11:10:00,35.57,35.57,35.46,35.47,30800.0,35.57,35.57,35.46,35.47,30800.0
2015-05-22 11:15:00,35.47,35.52,35.45,35.52,9000.0,35.47,35.52,35.45,35.52,9000.0
2015-05-22 11:20:00,35.52,35.6,35.52,35.6,14800.0,35.52,35.6,35.52,35.6,14800.0
2015-05-22 11:25:00,35.62,35.64,35.58,35.58,18600.0,35.62,35.64,35.58,35.58,18600.0
2015-05-22 11:30:00,35.6,35.6,35.51,35.56,8200.0,35.6,35.6,35.51,35.56,8200.0
2015-05-22 11:35:00,35.54,35.54,35.5,35.51,8400.0,35.54,35.54,35.5,35.51,8400.0
2015-05-22 11:40:00,35.51,35.51,35.49,35.49,8000.0,35.51,35.51,35.49,35.49,8000.0
2015-05-22 11:45:00,35.49,35.52,35.47,35.52,8000.0,35.49,35.52,35.47,35.52,8000.0
2015-05-22 11:50:00,35.52,35.62,35.52,35.62,6600.0,35.52,35.62,35.52,35.62,6600.0
2015-05-22 11:55:00,35.62,35.63,35.59,35.59,9800.0,35.62,35.63,35.59,35.59,9800.0
2015-05-22 12:00:00,35.57,35.58,35.52,35.52,6400.0,35.57,35.58,35.52,35.52,6400.0
2015-05-22 12:05:00,35.53,35.6,35.52,35.6,7400.0,35.53,35.6,35.52,35.6,7400.0
2015-05-22 12:10:00,35.59,35.62,35.59,35.62,2000.0,35.59,35.62,35.59,35.62,2000.0
2015-05-22 12:15:00,35.65,35.7,35.64,35.7,5000.0,35.65,35.7,35.64,35.7,5000.0
2015-05-22 12:20:00,35.73,35.73,35.68,35.68,2600.0,35.73,35.73,35.68,35.68,2600.0
2015-05-22 12:25:00,35.68,35.68,35.65,35.65,4600.0,35.68,35.68,35.65,35.65,4600.0
2015-05-22 12:30:00,35.67,35.69,35.65,35.65,8200.0,35.67,35.69,35.65,35.65,8200.0
2015-05-22 12:35:00,35.65,35.67,35.64,35.67,14200.0,35.65,35.67,35.64,35.67,14200.0
2015-05-22 12:40:00,35.69,35.69,35.65,35.69,19000.0,35.69,35.69,35.65,35.69,19000.0
2015-05-22 12:45:00,35.7,35.72,35.67,35.69,42600.0,35.7,35.72,35.67,35.69,42600.0
2015-05-22 12:50:00,35.68,35.68,35.63,35.63,26800.0,35.68,35.68,35.63,35.63,26800.0
2015-05-22 12:55:00,35.68,35.69,35.66,35.69,3800.0,35.68,35.69,35.66,35.69,3800.0
2015-05-22 13:00:00,35.68,35.7,35.66,35.68,4800.0,35.68,35.7,35.66,35.68,4800.0
2015-05-22 13:05:00,35.67,35.68,35.67,35.67,4400.0,35.67,35.68,35.67,35.67,4400.0
2015-05-22 13:10:00,35.67,35.67,35.63,35.63,4600.0,35.67,35.67,35.63,35.63,4600.0
2015-05-22 13:15:00,35.63,35.65,35.6,35.62,6200.0,35.63,35.65,35.6,35.62,6200.0
2015-05-22 13:20:00,35.63,35.65,35.62,35.65,4400.0,35.63,35.65,35.62,35.65,4400.0
2015-05-22 13:25:00,35.65,35.67,35.63,35.63,30000.0,35.65,35.67,35.63,35.63,30000.0
2015-05-22 13:30:00,35.63,35.63,35.6,35.63,14800.0,35.63,35.63,35.6,35.63,14800.0
2015-05-22 13:35:00,35.63,35.63,35.6,35.63,11000.0,35.63,35.63,35.6,35.63,11000.0
2015-05-22 13:40:00,35.63,35.68,35.63,35.68,2600.0,35.63,35.68,35.63,35.68,2600.0
2015-05-22 13:45:00,35.68,35.68,35.62,35.62,3800.0,35.68,35.68,35.62,35.62,3800.0
2015-05-22 13:50:00,35.62,35.63,35.61,35.61,3200.0,35.62,35.63,35.61,35.61,3200.0
2015-05-22 13:55:00,35.61,35.61,35.57,35.58,8200.0,35.61,35.61,35.57,35.58,8200.0
2015-05-22 14:00:00,35.6,35.61,35.56,35.58,8000.0,35.6,35.61,35.56,35.58,8000.0
2015-05-22 14:05:00,35.55,35.6,35.55,35.6,6000.0,35.55,35.6,35.55,35.6,6000.0
2015-05-22 14:10:00,35.63,35.65,35.62,35.62,3800.0,35.63,35.65,35.62,35.62,3800.0
2015-05-22 14:15:00,35.61,35.62,35.58,35.59,8000.0,35.61,35.62,35.58,35.59,8000.0
2015-05-22 14:20:00,35.59,35.62,35.59,35.62,18600.0,35.59,35.62,35.59,35.62,18600.0
2015-05-22 14:25:00,35.62,35.66,35.62,35.64,27000.0,35.62,35.66,35.62,35.64,27000.0
2015-05-22 14:30:00,35.63,35.64,35.55,35.6,19200.0,35.63,35.64,35.55,35.6,19200.0
2015-05-22 14:35:00,35.61,35.63,35.59,35.59,7200.0,35.61,35.63,35.59,35.59,7200.0
2015-05-22 14:40:00,35.58,35.59,35.54,35.54,17800.0,35.58,35.59,35.54,35.54,17800.0
2015-05-22 14:45:00,35.54,35.57,35.54,35.55,7600.0,35.54,35.57,35.54,35.55,7600.0
2015-05-22 14:50:00,35.55,35.59,35.55,35.57,8600.0,35.55,35.59,35.55,35.57,8600.0
2015-05-22 14:55:00,35.58,35.58,35.54,35.55,15000.0,35.58,35.58,35.54,35.55,15000.0
2015-05-22 15:00:00,35.55,35.56,35.5,35.52,20600.0,35.55,35.56,35.5,35.52,20600.0
2015-05-22 15:05:00,35.53,35.62,35.52,35.62,7800.0,35.53,35.62,35.52,35.62,7800.0
2015-05-22 15:10:00,35.61,35.62,35.57,35.58,13800.0,35.61,35.62,35.57,35.58,13800.0
2015-05-22 15:15:00,35.59,35.59,35.56,35.57,13200.0,35.59,35.59,35.56,35.57,13200.0
2015-05-22 15:20:00,35.57,35.58,35.55,35.57,12200.0,35.57,35.58,35.55,35.57,12200.0
2015-05-22 15:25:00,35.57,35.58,35.57,35.57,11400.0,35.57,35.58,35.57,35.57,11400.0
2015-05-22 15:30:00,35.57,35.58,35.56,35.58,17000.0,35.57,35.58,35.56,35.58,17000.0
2015-05-22 15:35:00,35.58,35.58,35.57,35.58,16400.0,35.58,35.58,35.57,35.58,16400.0
2015-05-22 15:40:00,35.58,35.58,35.58,35.58,17600.0,35.58,35.58,35.58,35.58,17600.0
2015-05-22 15:45:00,35.58,35.6,35.58,35.6,25200.0,35.58,35.6,35.58,35.6,25200.0
2015-05-22 15:50:00,35.6,35.6,35.57,35.58,41200.0,35.6,35.6,35.57,35.58,41200.0
2015-05-22 15:55:00,35.58,35.58,35.55,35.55,53600.0,35.58,35.58,35.55,35.55,53600.0
2015-05-26 09:30:00,35.54,35.73,35.5,35.66,50400.0,35.54,35.73,35.5,35.66,50400.0
2015-05-26 09:35:00,35.66,35.72,35.57,35.66,44400.0,35.66,35.72,35.57,35.66,44400.0
2015-05-26 09:40:00,35.67,35.78,35.66,35.74,54400.0,35.67,35.78,35.66,35.74,54400.0
2015-05-26 09:45:00,35.74,35.84,35.73,35.74,20600.0,35.74,35.84,35.73,35.74,20600.0
2015-05-26 09:50:00,35.74,35.75,35.65,35.68,25400.0,35.74,35.75,35.65,35.68,25400.0
2015-05-26 09:55:00,35.68,35.68,35.5,35.51,35600.0,35.68,35.68,35.5,35.51,35600.0
2015-05-26 10:00:00,35.51,35.57,35.41,35.52,38800.0,35.51,35.57,35.41,35.52,38800.0
2015-05-26 10:05:00,35.52,35.54,35.49,35.53,22200.0,35.52,35.54,35.49,35.53,22200.0
2015-05-26 10:10:00,35.52,35.52,35.43,35.48,22000.0,35.52,35.52,35.43,35.48,22000.0
2015-05-26 10:15:00,35.48,35.52,35.46,35.47,30000.0,35.48,35.52,35.46,35.47,30000.0
2015-05-26 10:20:00,35.48,35.48,35.38,35.44,26800.0,35.48,35.48,35.38,35.44,26800.0
2015-05-26 10:25:00,35.45,35.5,35.45,35.49,38000.0,35.45,35.5,35.45,35.49,38000.0
2015-05-26 10:30:00,35.48,35.5,35.47,35.49,28800.0,35.48,35.5,35.47,35.49,28800.0
2015-05-26 10:35:00,35.49,35.5,35.45,35.49,29600.0,35.49,35.5,35.45,35.49,29600.0
2015-05-26 10:40:00,35.49,35.51,35.48,35.49,39600.0,35.49,35.51,35.48,35.49,39600.0
2015-05-26 10:45:00,35.49,35.51,35.49,35.49,56200.0,35.49,35.51,35.49,35.49,56200.0
2015-05-26 10:50:00,35.49,35.5,35.46,35.46,32800.0,35.49,35.5,35.46,35.46,32800.0
2015-05-26 10:55:00,35.47,35.47,35.42,35.47,16000.0,35.47,35.47,35.42,35.47,16000.0
2015-05-26 11:00:00,35.48,35.49,35.48,35.48,19400.0,35.48,35.49,35.48,35.48,19400.0
2015-05-26 11:05:00,35.49,35.49,35.43,35.43,19800.0,35.49,35.49,35.43,35.43,19800.0
2015-05-26 11:10:00,35.43,35.47,35.42,35.47,22200.0,35.43,35.47,35.42,35.47,22200.0
2015-05-26 11:15:00,35.47,35.48,35.46,35.47,23600.0,35.47,35.48,35.46,35.47,23600.0
2015-05-26 11:20:00,35.48,35.49,35.47,35.48,21000.0,35.48,35.49,35.47,35.48,21000.0
2015-05-26 11:25:00,35.47,35.49,35.47,35.48,17400.0,35.47,35.49,35.47,35.48,17400.0
2015-05-26 11:30:00,35.48,35.49,35.44,35.49,20400.0,35.48,35.49,35.44,35.49,20400.0
2015-05-26 11:35:00,35.49,35.49,35.47,35.49,33200.0,35.49,35.49,35.47,35.49,33200.0
2015-05-26 11:40:00,35.49,35.5,35.48,35.5,49000.0,35.49,35.5,35.48,35.5,49000.0
2015-05-26 11:45:00,35.49,35.5,35.48,35.49,31400.0,35.49,35.5,35.48,35.49,31400.0
2015-05-26 11:50:00,35.49,35.5,35.49,35.49,55400.0,35.49,35.5,35.49,35.49,55400.0
2015-05-26 11:55:00,35.49,35.5,35.48,35.49,33400.0,35.49,35.5,35.48,35.49,33400.0
2015-05-26 12:00:00,35.49,35.5,35.48,35.49,16600.0,35.49,35.5,35.48,35.49,16600.0
2015-05-26 12:05:00,35.49,35.5,35.49,35.49,23200.0,35.49,35.5,35.49,35.49,23200.0
2015-05-26 12:10:00,35.49,35.5,35.48,35.49,32400.0,35.49,35.5,35.48,35.49,32400.0
2015-05-26 12:15:00,35.49,35.5,35.49,35.5,31000.0,35.49,35.5,35.49,35.5,31000.0
2015-05-26 12:20:00,35.5,35.5,35.49,35.49,29000.0,35.5,35.5,35.49,35.49,29000.0
2015-05-26 12:25:00,35.5,35.63,35.49,35.63,63600.0,35.5,35.63,35.49,35.63,63600.0
2015-05-26 12:30:00,35.63,35.68,35.6,35.63,30800.0,35.63,35.68,35.6,35.63,30800.0
2015-05-26 12:35:00,35.63,35.63,35.62,35.63,17000.0,35.63,35.63,35.62,35.63,17000.0
2015-05-26 12:40:00,35.62,35.63,35.62,35.63,16200.0,35.62,35.63,35.62,35.63,16200.0
2015-05-26 12:45:00,35.63,35.65,35.6,35.65,12000.0,35.63,35.65,35.6,35.65,12000.0
2015-05-26 12:50:00,35.67,35.67,35.63,35.63,22400.0,35.67,35.67,35.63,35.63,22400.0
2015-05-26 12:55:00,35.64,35.64,35.6,35.6,8400.0,35.64,35.64,35.6,35.6,8400.0
2015-05-26 13:00:00,35.6,35.6,35.54,35.55,19200.0,35.6,35.6,35.54,35.55,19200.0
2015-05-26 13:05:00,35.54,35.58,35.54,35.57,18000.0,35.54,35.58,35.54,35.57,18000.0
2015-05-26 13:10:00,35.57,35.58,35.56,35.57,13200.0,35.57,35.58,35.56,35.57,13200.0
2015-05-26 13:15:00,35.57,35.58,35.56,35.58,19400.0,35.57,35.58,35.56,35.58,19400.0
2015-05-26 13:20:00,35.58,35.62,35.58,35.62,19400.0,35.58,35.62,35.58,35.62,19400.0
2015-05-26 13:25:00,35.63,35.67,35.63,35.66,12600.0,35.63,35.67,35.63,35.66,12600.0
2015-05-26 13:30:00,35.66,35.66,35.62,35.62,19000.0,35.66,35.66,35.62,35.62,19000.0
2015-05-26 13:35:00,35.62,35.63,35.59,35.6,20000.0,35.62,35.63,35.59,35.6,20000.0
2015-05-26 13:40:00,35.59,35.61,35.59,35.6,10200.0,35.59,35.61,35.59,35.6,10200.0
2015-05-26 13:45:00,35.59,35.61,35.59,35.61,13200.0,35.59,35.61,35.59,35.61,13200.0
2015-05-26 13:50:00,35.6,35.6,35.52,35.52,18200.0,35.6,35.6,35.52,35.52,18200.0
2015-05-26 13:55:00,35.51,35.52,35.47,35.48,20600.0,35.51,35.52,35.47,35.48,20600.0
2015-05-26 14:00:00,35.48,35.49,35.47,35.48,18600.0,35.48,35.49,35.47,35.48,18600.0
2015-05-26 14:05:00,35.48,35.48,35.43,35.43,26400.0,35.48,35.48,35.43,35.43,26400.0
2015-05-26 14:10:00,35.44,35.45,35.4,35.42,23800.0,35.44,35.45,35.4,35.42,23800.0
2015-05-26 14:15:00,35.41,35.45,35.41,35.43,28000.0,35.41,35.45,35.41,35.43,28000.0
2015-05-26 14:20:00,35.42,35.44,35.42,35.42,20400.0,35.42,35.44,35.42,35.42,20400.0
2015-05-26 14:25:00,35.43,35.43,35.39,35.39,27600.0,35.43,35.43,35.39,35.39,27600.0
2015-05-26 14:30:00,35.4,35.4,35.37,35.38,27200.0,35.4,35.4,35.37,35.38,27200.0
2015-05-26 14:35:00,35.38,35.38,35.37,35.38,35000.0,35.38,35.38,35.37,35.38,35000.0
2015-05-26 14:40:00,35.38,35.38,35.37,35.37,21200.0,35.38,35.38,35.37,35.37,21200.0
2015-05-26 14:45:00,35.37,35.38,35.34,35.34,32400.0,35.37,35.38,35.34,35.34,32400.0
2015-05-26 14:50:00,35.35,35.36,35.34,35.35,19600.0,35.35,35.36,35.34,35.35,19600.0
2015-05-26 14:55:00,35.35,35.39,35.35,35.39,29600.0,35.35,35.39,35.35,35.39,29600.0
2015-05-26 15:00:00,35.39,35.43,35.38,35.43,15800.0,35.39,35.43,35.38,35.43,15800.0
2015-05-26 15:05:00,35.42,35.49,35.42,35.45,41800.0,35.42,35.49,35.42,35.45,41800.0
2015-05-26 15:10:00,35.45,35.46,35.42,35.44,23000.0,35.45,35.46,35.42,35.44,23000.0
2015-05-26 15:15:00,35.43,35.49,35.43,35.49,25000.0,35.43,35.49,35.43,35.49,25000.0
2015-05-26 15:20:00,35.49,35.5,35.48,35.49,26200.0,35.49,35.5,35.48,35.49,26200.0
2015-05-26 15:25:00,35.49,35.5,35.47,35.48,24400.0,35.49,35.5,35.47,35.48,24400.0
2015-05-26 15:30:00,35.49,35.49,35.46,35.49,38800.0,35.49,35.49,35.46,35.49,38800.0
2015-05-26 15:35:00,35.49,35.52,35.49,35.52,45000.0,35.49,35.52,35.49,35.52,45000.0
2015-05-26 15:40:00,35.52,35.52,35.49,35.49,52400.0,35.52,35.52,35.49,35.49,52400.0
2015-05-26 15:45:00,35.51,35.55,35.51,35.55,70000.0,35.51,35.55,35.51,35.55,70000.0
2015-05-26 15:50:00,35.54,35.57,35.51,35.54,75800.0,35.54,35.57,35.51,35.54,75800.0
2015-05-26 15:55:00,35.55,35.59,35.54,35.58,128400.0,35.55,35.59,35.54,35.58,128400.0
2015-05-27 09:30:00,35.74,35.87,35.62,35.84,37600.0,35.74,35.87,35.62,35.84,37600.0
2015-05-27 09:35:00,35.85,36.06,35.71,35.87,66800.0,35.85,36.06,35.71,35.87,66800.0
2015-05-27 09:40:00,35.87,36.0,35.74,35.9,32600.0,35.87,36.0,35.74,35.9,32600.0
2015-05-27 09:45:00,35.92,35.98,35.83,35.97,44600.0,35.92,35.98,35.83,35.97,44600.0
2015-05-27 09:50:00,35.97,36.0,35.92,35.97,25200.0,35.97,36.0,35.92,35.97,25200.0
2015-05-27 09:55:00,35.99,36.0,35.83,35.86,17000.0,35.99,36.0,35.83,35.86,17000.0
2015-05-27 10:00:00,35.84,35.9,35.74,35.75,15800.0,35.84,35.9,35.74,35.75,15800.0
2015-05-27 10:05:00,35.74,35.82,35.73,35.82,51800.0,35.74,35.82,35.73,35.82,51800.0
2015-05-27 10:10:00,35.84,35.88,35.79,35.81,16800.0,35.84,35.88,35.79,35.81,16800.0
2015-05-27 10:15:00,35.77,35.87,35.77,35.81,85000.0,35.77,35.87,35.77,35.81,85000.0
2015-05-27 10:20:00,35.82,35.89,35.82,35.89,17600.0,35.82,35.89,35.82,35.89,17600.0
2015-05-27 10:25:00,35.88,35.94,35.88,35.94,14600.0,35.88,35.94,35.88,35.94,14600.0
2015-05-27 10:30:00,35.92,35.95,35.88,35.88,16200.0,35.92,35.95,35.88,35.88,16200.0
2015-05-27 10:35:00,35.88,35.99,35.88,35.99,15600.0,35.88,35.99,35.88,35.99,15600.0
2015-05-27 10:40:00,35.99,36.05,35.97,35.99,18400.0,35.99,36.05,35.97,35.99,18400.0
2015-05-27 10:45:00,35.98,35.98,35.91,35.91,9000.0,35.98,35.98,35.91,35.91,9000.0
2015-05-27 10:50:00,35.93,35.93,35.87,35.88,9400.0,35.93,35.93,35.87,35.88,9400.0
2015-05-27 10:55:00,35.88,35.95,35.87,35.93,20000.0,35.88,35.95,35.87,35.93,20000.0
2015-05-27 11:00:00,35.95,35.97,35.91,35.91,23400.0,35.95,35.97,35.91,35.91,23400.0
2015-05-27 11:05:00,35.91,35.92,35.88,35.89,9600.0,35.91,35.92,35.88,35.89,9600.0
2015-05-27 11:10:00,35.89,36.01,35.89,36.01,12400.0,35.89,36.01,35.89,36.01,12400.0
2015-05-27 11:15:00,36.02,36.05,35.98,36.02,11000.0,36.02,36.05,35.98,36.02,11000.0
2015-05-27 11:20:00,36.02,36.03,36.0,36.01,11400.0,36.02,36.03,36.0,36.01,11400.0
2015-05-27 11:25:00,36.02,36.1,36.02,36.09,14800.0,36.02,36.1,36.02,36.09,14800.0
2015-05-27 11:30:00,36.09,36.1,36.01,36.01,39600.0,36.09,36.1,36.01,36.01,39600.0
2015-05-27 11:35:00,35.99,36.04,35.99,36.02,16600.0,35.99,36.04,35.99,36.02,16600.0
2015-05-27 11:40:00,36.01,36.12,36.01,36.11,22800.0,36.01,36.12,36.01,36.11,22800.0
2015-05-27 11:45:00,36.12,36.17,36.02,36.16,101200.0,36.12,36.17,36.02,36.16,101200.0
2015-05-27 11:50:00,36.16,36.24,36.16,36.21,31800.0,36.16,36.24,36.16,36.21,31800.0
2015-05-27 11:55:00,36.21,36.25,36.2,36.24,36200.0,36.21,36.25,36.2,36.24,36200.0
2015-05-27 12:00:00,36.23,36.24,36.18,36.18,22600.0,36.23,36.24,36.18,36.18,22600.0
2015-05-27 12:05:00,36.18,36.24,36.16,36.23,37000.0,36.18,36.24,36.16,36.23,37000.0
2015-05-27 12:10:00,36.23,36.24,36.16,36.17,44200.0,36.23,36.24,36.16,36.17,44200.0
2015-05-27 12:15:00,36.17,36.19,36.1,36.1,14400.0,36.17,36.19,36.1,36.1,14400.0
2015-05-27 12:20:00,36.09,36.13,36.08,36.1,23600.0,36.09,36.13,36.08,36.1,23600.0
2015-05-27 12:25:00,36.1,36.14,36.1,36.1,21600.0,36.1,36.14,36.1,36.1,21600.0
2015-05-27 12:30:00,36.1,36.12,36.06,36.07,13800.0,36.1,36.12,36.06,36.07,13800.0
2015-05-27 12:35:00,36.06,36.09,36.01,36.02,12000.0,36.06,36.09,36.01,36.02,12000.0
2015-05-27 12:40:00,36.01,36.02,35.96,35.98,14600.0,36.01,36.02,35.96,35.98,14600.0
2015-05-27 12:45:00,35.99,35.99,35.92,35.92,14000.0,35.99,35.99,35.92,35.92,14000.0
2015-05-27 12:50:00,35.94,35.95,35.87,35.88,64400.0,35.94,35.95,35.87,35.88,64400.0
2015-05-27 12:55:00,35.87,35.88,35.77,35.87,24200.0,35.87,35.88,35.77,35.87,24200.0
2015-05-27 13:00:00,35.87,35.91,35.87,35.88,21000.0,35.87,35.91,35.87,35.88,21000.0
2015-05-27 13:05:00,35.88,35.9,35.85,35.9,9200.0,35.88,35.9,35.85,35.9,9200.0
2015-05-27 13:10:00,35.88,35.92,35.86,35.88,19400.0,35.88,35.92,35.86,35.88,19400.0
2015-05-27 13:15:00,35.85,35.88,35.8,35.88,13800.0,35.85,35.88,35.8,35.88,13800.0
2015-05-27 13:20:00,35.87,35.9,35.85,35.85,19200.0,35.87,35.9,35.85,35.85,19200.0
2015-05-27 13:25:00,35.85,35.85,35.77,35.78,25600.0,35.85,35.85,35.77,35.78,25600.0
2015-05-27 13:30:00,35.79,35.82,35.79,35.82,11400.0,35.79,35.82,35.79,35.82,11400.0
2015-05-27 13:35:00,35.82,35.91,35.82,35.9,30400.0,35.82,35.91,35.82,35.9,30400.0
2015-05-27 13:40:00,35.9,35.95,35.86,35.92,24400.0,35.9,35.95,35.86,35.92,24400.0
2015-05-27 13:45:00,35.92,35.94,35.91,35.92,6600.0,35.92,35.94,35.91,35.92,6600.0
2015-05-27 13:50:00,35.92,35.96,35.92,35.96,7200.0,35.92,35.96,35.92,35.96,7200.0
2015-05-27 13:55:00,35.96,35.97,35.92,35.97,22400.0,35.96,35.97,35.92,35.97,22400.0
2015-05-27 14:00:00,35.97,35.97,35.93,35.96,11200.0,35.97,35.97,35.93,35.96,11200.0
2015-05-27 14:05:00,35.97,35.98,35.93,35.94,8400.0,35.97,35.98,35.93,35.94,8400.0
2015-05-27 14:10:00,35.94,35.98,35.94,35.95,12400.0,35.94,35.98,35.94,35.95,12400.0
2015-05-27 14:15:00,35.95,36.0,35.95,35.97,16800.0,35.95,36.0,35.95,35.97,16800.0
2015-05-27 14:20:00,35.97,35.97,35.93,35.96,9800.0,35.97,35.97,35.93,35.96,9800.0
2015-05-27 14:25:00,35.97,35.99,35.97,35.99,11600.0,35.97,35.99,35.97,35.99,11600.0
2015-05-27 14:30:00,35.99,36.01,35.96,35.99,15800.0,35.99,36.01,35.96,35.99,15800.0
2015-05-27 14:35:00,35.99,35.99,35.93,35.93,15400.0,35.99,35.99,35.93,35.93,15400.0
2015-05-27 14:40:00,35.93,35.93,35.9,35.91,14400.0,35.93,35.93,35.9,35.91,14400.0
2015-05-27 14:45:00,35.91,35.96,35.9,35.93,18400.0,35.91,35.96,35.9,35.93,18400.0
2015-05-27 14:50:00,35.93,35.97,35.93,35.93,11600.0,35.93,35.97,35.93,35.93,11600.0
2015-05-27 14:55:00,35.94,36.01,35.94,36.0,11200.0,35.94,36.01,35.94,36.0,11200.0
2015-05-27 15:00:00,36.0,36.0,35.96,35.96,12800.0,36.0,36.0,35.96,35.96,12800.0
2015-05-27 15:05:00,35.97,35.97,35.94,35.97,18000.0,35.97,35.97,35.94,35.97,18000.0
2015-05-27 15:10:00,35.97,35.98,35.94,35.95,19200.0,35.97,35.98,35.94,35.95,19200.0
2015-05-27 15:15:00,35.96,35.98,35.95,35.98,19000.0,35.96,35.98,35.95,35.98,19000.0
2015-05-27 15:20:00,35.97,36.0,35.96,35.99,18400.0,35.97,36.0,35.96,35.99,18400.0
2015-05-27 15:25:00,35.99,36.01,35.99,35.99,27000.0,35.99,36.01,35.99,35.99,27000.0
2015-05-27 15:30:00,35.99,36.02,35.98,36.0,57800.0,35.99,36.02,35.98,36.0,57800.0
2015-05-27 15:35:00,36.0,36.06,35.99,36.03,42800.0,36.0,36.06,35.99,36.03,42800.0
2015-05-27 15:40:00,36.03,36.06,36.02,36.05,46400.0,36.03,36.06,36.02,36.05,46400.0
2015-05-27 15:45:00,36.06,36.09,36.04,36.06,90400.0,36.06,36.09,36.04,36.06,90400.0
2015-05-27 15:50:00,36.06,36.11,36.05,36.1,104800.0,36.06,36.11,36.05,36.1,104800.0
2015-05-27 15:55:00,36.1,36.12,36.07,36.08,183800.0,36.1,36.12,36.07,36.08,183800.0
2015-05-28 09:30:00,36.01,36.25,35.92,36.09,53200.0,36.01,36.25,35.92,36.09,53200.0
2015-05-28 09:35:00,36.12,36.15,36.02,36.12,24800.0,36.12,36.15,36.02,36.12,24800.0
2015-05-28 09:40:00,36.15,36.15,35.93,35.97,18600.0,36.15,36.15,35.93,35.97,18600.0
2015-05-28 09:45:00,35.93,36.0,35.91,35.94,17600.0,35.93,36.0,35.91,35.94,17600.0
2015-05-28 09:50:00,35.92,35.98,35.83,35.96,20200.0,35.92,35.98,35.83,35.96,20200.0
2015-05-28 09:55:00,35.97,35.98,35.81,35.81,26200.0,35.97,35.98,35.81,35.81,26200.0
2015-05-28 10:00:00,35.77,35.85,35.69,35.85,37000.0,35.77,35.85,35.69,35.85,37000.0
2015-05-28 10:05:00,35.86,35.98,35.86,35.98,20400.0,35.86,35.98,35.86,35.98,20400.0
2015-05-28 10:10:00,35.98,36.06,35.95,36.04,22200.0,35.98,36.06,35.95,36.04,22200.0
2015-05-28 10:15:00,36.03,36.09,36.02,36.09,11400.0,36.03,36.09,36.02,36.09,11400.0
2015-05-28 10:20:00,36.06,36.07,35.96,35.98,20400.0,36.06,36.07,35.96,35.98,20400.0
2015-05-28 10:25:00,35.97,36.06,35.97,35.99,9800.0,35.97,36.06,35.97,35.99,9800.0
2015-05-28 10:30:00,36.0,36.04,35.96,36.04,33200.0,36.0,36.04,35.96,36.04,33200.0
2015-05-28 10:35:00,36.04,36.13,35.94,36.06,113000.0,36.04,36.13,35.94,36.06,113000.0
2015-05-28 10:40:00,36.07,36.09,36.03,36.09,18600.0,36.07,36.09,36.03,36.09,18600.0
2015-05-28 10:45:00,36.09,36.16,36.08,36.1,35800.0,36.09,36.16,36.08,36.1,35800.0
2015-05-28 10:50:00,36.11,36.12,36.01,36.08,20800.0,36.11,36.12,36.01,36.08,20800.0
2015-05-28 10:55:00,36.08,36.09,36.05,36.06,28000.0,36.08,36.09,36.05,36.06,28000.0
2015-05-28 11:00:00,36.06,36.08,36.04,36.07,31200.0,36.06,36.08,36.04,36.07,31200.0
2015-05-28 11:05:00,36.07,36.07,35.93,35.95,78200.0,36.07,36.07,35.93,35.95,78200.0
2015-05-28 11:10:00,35.96,36.01,35.9,35.95,66000.0,35.96,36.01,35.9,35.95,66000.0
2015-05-28 11:15:00,35.95,36.05,35.94,36.02,57800.0,35.95,36.05,35.94,36.02,57800.0
2015-05-28 11:20:00,36.02,36.08,36.0,36.07,19400.0,36.02,36.08,36.0,36.07,19400.0
2015-05-28 11:25:00,36.08,36.13,36.06,36.12,22200.0,36.08,36.13,36.06,36.12,22200.0
2015-05-28 11:30:00,36.13,36.13,36.07,36.07,22400.0,36.13,36.13,36.07,36.07,22400.0
2015-05-28 11:35:00,36.06,36.06,36.02,36.03,12400.0,36.06,36.06,36.02,36.03,12400.0
2015-05-28 11:40:00,36.02,36.08,36.02,36.06,11600.0,36.02,36.08,36.02,36.06,11600.0
2015-05-28 11:45:00,36.07,36.09,36.04,36.05,15000.0,36.07,36.09,36.04,36.05,15000.0
2015-05-28 11:50:00,36.04,36.04,35.98,36.01,12400.0,36.04,36.04,35.98,36.01,12400.0
2015-05-28 11:55:00,36.01,36.05,36.0,36.04,9000.0,36.01,36.05,36.0,36.04,9000.0
2015-05-28 12:00:00,36.04,36.08,36.02,36.08,13000.0,36.04,36.08,36.02,36.08,13000.0
2015-05-28 12:05:00,36.07,36.08,36.02,36.04,19400.0,36.07,36.08,36.02,36.04,19400.0
2015-05-28 12:10:00,36.02,36.04,36.01,36.01,43000.0,36.02,36.04,36.01,36.01,43000.0
2015-05-28 12:15:00,36.0,36.02,35.99,36.01,13800.0,36.0,36.02,35.99,36.01,13800.0
2015-05-28 12:20:00,36.02,36.07,36.02,36.07,23600.0,36.02,36.07,36.02,36.07,23600.0
2015-05-28 12:25:00,36.06,36.1,36.06,36.09,20200.0,36.06,36.1,36.06,36.09,20200.0
2015-05-28 12:30:00,36.1,36.1,36.05,36.06,18400.0,36.1,36.1,36.05,36.06,18400.0
2015-05-28 12:35:00,36.05,36.08,36.05,36.08,4200.0,36.05,36.08,36.05,36.08,4200.0
2015-05-28 12:40:00,36.08,36.09,36.07,36.09,16000.0,36.08,36.09,36.07,36.09,16000.0
2015-05-28 12:45:00,36.09,36.09,36.06,36.08,22200.0,36.09,36.09,36.06,36.08,22200.0
2015-05-28 12:50:00,36.07,36.08,36.07,36.08,11200.0,36.07,36.08,36.07,36.08,11200.0
2015-05-28 12:55:00,36.08,36.1,36.08,36.09,21400.0,36.08,36.1,36.08,36.09,21400.0
2015-05-28 13:00:00,36.09,36.09,36.06,36.06,16000.0,36.09,36.09,36.06,36.06,16000.0
2015-05-28 13:05:00,36.06,36.07,36.02,36.02,11600.0,36.06,36.07,36.02,36.02,11600.0
2015-05-28 13:10:00,36.02,36.02,36.0,36.02,23200.0,36.02,36.02,36.0,36.02,23200.0
2015-05-28 13:15:00,36.01,36.02,36.0,36.01,9200.0,36.01,36.02,36.0,36.01,9200.0
2015-05-28 13:20:00,36.0,36.01,35.98,35.99,21400.0,36.0,36.01,35.98,35.99,21400.0
2015-05-28 13:25:00,35.99,36.01,35.99,36.01,8800.0,35.99,36.01,35.99,36.01,8800.0
2015-05-28 13:30:00,36.01,36.04,36.01,36.01,12200.0,36.01,36.04,36.01,36.01,12200.0
2015-05-28 13:35:00,36.02,36.05,36.01,36.05,9600.0,36.02,36.05,36.01,36.05,9600.0
2015-05-28 13:40:00,36.05,36.05,36.04,36.05,16800.0,36.05,36.05,36.04,36.05,16800.0
2015-05-28 13:45:00,36.05,36.08,36.05,36.05,26000.0,36.05,36.08,36.05,36.05,26000.0
2015-05-28 13:50:00,36.05,36.08,36.04,36.08,9600.0,36.05,36.08,36.04,36.08,9600.0
2015-05-28 13:55:00,36.08,36.09,36.06,36.06,39600.0,36.08,36.09,36.06,36.06,39600.0
2015-05-28 14:00:00,36.06,36.08,36.06,36.08,18200.0,36.06,36.08,36.06,36.08,18200.0
2015-05-28 14:05:00,36.07,36.12,36.07,36.12,37400.0,36.07,36.12,36.07,36.12,37400.0
2015-05-28 14:10:00,36.12,36.12,36.06,36.06,69800.0,36.12,36.12,36.06,36.06,69800.0
2015-05-28 14:15:00,36.07,36.08,36.02,36.02,26800.0,36.07,36.08,36.02,36.02,26800.0
2015-05-28 14:20:00,36.03,36.07,36.03,36.07,25600.0,36.03,36.07,36.03,36.07,25600.0
2015-05-28 14:25:00,36.07,36.1,36.07,36.09,25000.0,36.07,36.1,36.07,36.09,25000.0
2015-05-28 14:30:00,36.09,36.09,36.07,36.07,30600.0,36.09,36.09,36.07,36.07,30600.0
2015-05-28 14:35:00,36.07,36.1,36.07,36.09,22400.0,36.07,36.1,36.07,36.09,22400.0
2015-05-28 14:40:00,36.1,36.1,36.07,36.08,29600.0,36.1,36.1,36.07,36.08,29600.0
2015-05-28 14:45:00,36.07,36.07,36.06,36.06,12800.0,36.07,36.07,36.06,36.06,12800.0
2015-05-28 14:50:00,36.06,36.09,36.05,36.09,13800.0,36.06,36.09,36.05,36.09,13800.0
2015-05-28 14:55:00,36.09,36.11,36.09,36.1,23200.0,36.09,36.11,36.09,36.1,23200.0
2015-05-28 15:00:00,36.09,36.1,36.07,36.07,27600.0,36.09,36.1,36.07,36.07,27600.0
2015-05-28 15:05:00,36.07,36.1,36.07,36.08,23000.0,36.07,36.1,36.07,36.08,23000.0
2015-05-28 15:10:00,36.08,36.12,36.08,36.11,21200.0,36.08,36.12,36.08,36.11,21200.0
2015-05-28 15:15:00,36.12,36.12,36.11,36.11,18600.0,36.12,36.12,36.11,36.11,18600.0
2015-05-28 15:20:00,36.11,36.13,36.11,36.12,53400.0,36.11,36.13,36.11,36.12,53400.0
2015-05-28 15:25:00,36.12,36.13,36.1,36.1,48200.0,36.12,36.13,36.1,36.1,48200.0
2015-05-28 15:30:00,36.1,36.13,36.1,36.12,55200.0,36.1,36.13,36.1,36.12,55200.0
2015-05-28 15:35:00,36.13,36.13,36.07,36.09,35000.0,36.13,36.13,36.07,36.09,35000.0
2015-05-28 15:40:00,36.1,36.1,36.07,36.07,61000.0,36.1,36.1,36.07,36.07,61000.0
2015-05-28 15:45:00,36.08,36.12,36.07,36.1,84400.0,36.08,36.12,36.07,36.1,84400.0
2015-05-28 15:50:00,36.1,36.13,36.07,36.13,72200.0,36.1,36.13,36.07,36.13,72200.0
2015-05-28 15:55:00,36.13,36.21,36.13,36.21,170800.0,36.13,36.21,36.13,36.21,170800.0
2015-05-29 09:30:00,36.25,36.32,36.1,36.28,32550.0,36.25,36.32,36.1,36.28,32550.0
2015-05-29 09:35:00,36.28,36.31,36.04,36.27,31714.0,36.28,36.31,36.04,36.27,31714.0
2015-05-29 09:40:00,36.27,36.38,36.24,36.28,24194.0,36.27,36.38,36.24,36.28,24194.0
2015-05-29 09:45:00,36.3,36.3,36.19,36.25,24378.0,36.3,36.3,36.19,36.25,24378.0
2015-05-29 09:50:00,36.23,36.4,36.22,36.27,31000.0,36.23,36.4,36.22,36.27,31000.0
2015-05-29 09:55:00,36.27,36.38,36.22,36.24,22266.0,36.27,36.38,36.22,36.24,22266.0
2015-05-29 10:00:00,36.22,36.28,36.15,36.15,27738.0,36.22,36.28,36.15,36.15,27738.0
2015-05-29 10:05:00,36.15,36.15,36.01,36.06,33958.0,36.15,36.15,36.01,36.06,33958.0
2015-05-29 10:10:00,36.04,36.04,35.97,35.98,30302.0,36.04,36.04,35.97,35.98,30302.0
2015-05-29 10:15:00,35.98,35.98,35.92,35.98,26966.0,35.98,35.98,35.92,35.98,26966.0
2015-05-29 10:20:00,35.98,35.99,35.96,35.96,18290.0,35.98,35.99,35.96,35.96,18290.0
2015-05-29 10:25:00,35.95,35.99,35.94,35.97,51938.0,35.95,35.99,35.94,35.97,51938.0
2015-05-29 10:30:00,35.96,36.04,35.94,36.04,29780.0,35.96,36.04,35.94,36.04,29780.0
2015-05-29 10:35:00,36.04,36.04,35.99,36.02,18416.0,36.04,36.04,35.99,36.02,18416.0
2015-05-29 10:40:00,36.02,36.03,35.97,35.98,29220.0,36.02,36.03,35.97,35.98,29220.0
2015-05-29 10:45:00,35.98,35.99,35.85,35.85,16020.0,35.98,35.99,35.85,35.85,16020.0
2015-05-29 10:50:00,35.84,35.88,35.79,35.85,18178.0,35.84,35.88,35.79,35.85,18178.0
2015-05-29 10:55:00,35.85,35.85,35.78,35.8,22172.0,35.85,35.85,35.78,35.8,22172.0
2015-05-29 11:00:00,35.79,35.8,35.74,35.77,44092.0,35.79,35.8,35.74,35.77,44092.0
2015-05-29 11:05:00,35.77,35.78,35.73,35.75,44418.0,35.77,35.78,35.73,35.75,44418.0
2015-05-29 11:10:00,35.76,35.79,35.72,35.77,48200.0,35.76,35.79,35.72,35.77,48200.0
2015-05-29 11:15:00,35.77,35.91,35.77,35.88,30420.0,35.77,35.91,35.77,35.88,30420.0
2015-05-29 11:20:00,35.9,35.91,35.88,35.88,30932.0,35.9,35.91,35.88,35.88,30932.0
2015-05-29 11:25:00,35.87,35.87,35.76,35.76,36180.0,35.87,35.87,35.76,35.76,36180.0
2015-05-29 11:30:00,35.77,35.78,35.74,35.78,23566.0,35.77,35.78,35.74,35.78,23566.0
2015-05-29 11:35:00,35.78,35.81,35.77,35.81,22758.0,35.78,35.81,35.77,35.81,22758.0
2015-05-29 11:40:00,35.81,35.83,35.8,35.81,75176.0,35.81,35.83,35.8,35.81,75176.0
2015-05-29 11:45:00,35.82,35.9,35.8,35.89,24270.0,35.82,35.9,35.8,35.89,24270.0
2015-05-29 11:50:00,35.89,35.94,35.88,35.94,17800.0,35.89,35.94,35.88,35.94,17800.0
2015-05-29 11:55:00,35.94,35.96,35.92,35.95,13696.0,35.94,35.96,35.92,35.95,13696.0
2015-05-29 12:00:00,35.95,36.06,35.95,36.06,26024.0,35.95,36.06,35.95,36.06,26024.0
2015-05-29 12:05:00,36.06,36.17,36.06,36.15,38612.0,36.06,36.17,36.06,36.15,38612.0
2015-05-29 12:10:00,36.16,36.19,36.13,36.13,18900.0,36.16,36.19,36.13,36.13,18900.0
2015-05-29 12:15:00,36.13,36.18,36.13,36.17,25702.0,36.13,36.18,36.13,36.17,25702.0
2015-05-29 12:20:00,36.18,36.22,36.18,36.22,22010.0,36.18,36.22,36.18,36.22,22010.0
2015-05-29 12:25:00,36.23,36.34,36.22,36.34,129098.0,36.23,36.34,36.22,36.34,129098.0
2015-05-29 12:30:00,36.34,36.37,36.32,36.33,21406.0,36.34,36.37,36.32,36.33,21406.0
2015-05-29 12:35:00,36.33,36.37,36.29,36.35,24276.0,36.33,36.37,36.29,36.35,24276.0
2015-05-29 12:40:00,36.35,36.36,36.29,36.31,18120.0,36.35,36.36,36.29,36.31,18120.0
2015-05-29 12:45:00,36.3,36.33,36.29,36.33,20110.0,36.3,36.33,36.29,36.33,20110.0
2015-05-29 12:50:00,36.33,36.34,36.29,36.29,19610.0,36.33,36.34,36.29,36.29,19610.0
2015-05-29 12:55:00,36.27,36.3,36.26,36.26,16310.0,36.27,36.3,36.26,36.26,16310.0
2015-05-29 13:00:00,36.27,36.29,36.26,36.26,14872.0,36.27,36.29,36.26,36.26,14872.0
2015-05-29 13:05:00,36.27,36.27,36.24,36.26,16968.0,36.27,36.27,36.24,36.26,16968.0
2015-05-29 13:10:00,36.26,36.87,36.26,36.79,136218.0,36.26,36.87,36.26,36.79,136218.0
2015-05-29 13:15:00,36.79,37.24,36.73,37.21,169504.0,36.79,37.24,36.73,37.21,169504.0
2015-05-29 13:20:00,37.23,37.38,37.1,37.35,139518.0,37.23,37.38,37.1,37.35,139518.0
2015-05-29 13:25:00,37.35,37.59,37.33,37.57,91140.0,37.35,37.59,37.33,37.57,91140.0
2015-05-29 13:30:00,37.6,37.6,37.49,37.53,122128.0,37.6,37.6,37.49,37.53,122128.0
2015-05-29 13:35:00,37.52,37.68,37.49,37.51,72944.0,37.52,37.68,37.49,37.51,72944.0
2015-05-29 13:40:00,37.49,37.49,37.17,37.23,138730.0,37.49,37.49,37.17,37.23,138730.0
2015-05-29 13:45:00,37.22,37.27,37.1,37.24,107464.0,37.22,37.27,37.1,37.24,107464.0
2015-05-29 13:50:00,37.23,37.35,37.19,37.33,77482.0,37.23,37.35,37.19,37.33,77482.0
2015-05-29 13:55:00,37.35,37.47,37.31,37.47,55070.0,37.35,37.47,37.31,37.47,55070.0
2015-05-29 14:00:00,37.47,37.51,37.39,37.44,121328.0,37.47,37.51,37.39,37.44,121328.0
2015-05-29 14:05:00,37.44,37.52,37.42,37.5,64892.0,37.44,37.52,37.42,37.5,64892.0
2015-05-29 14:10:00,37.48,37.49,37.42,37.46,57190.0,37.48,37.49,37.42,37.46,57190.0
2015-05-29 14:15:00,37.46,37.5,37.42,37.47,140222.0,37.46,37.5,37.42,37.47,140222.0
2015-05-29 14:20:00,37.46,37.49,37.17,37.23,84824.0,37.46,37.49,37.17,37.23,84824.0
2015-05-29 14:25:00,37.23,37.42,37.21,37.35,126598.0,37.23,37.42,37.21,37.35,126598.0
2015-05-29 14:30:00,37.34,37.54,37.32,37.51,81750.0,37.34,37.54,37.32,37.51,81750.0
2015-05-29 14:35:00,37.49,37.6,37.48,37.55,99190.0,37.49,37.6,37.48,37.55,99190.0
2015-05-29 14:40:00,37.54,37.54,37.42,37.49,44378.0,37.54,37.54,37.42,37.49,44378.0
2015-05-29 14:45:00,37.49,37.5,37.27,37.39,72646.0,37.49,37.5,37.27,37.39,72646.0
2015-05-29 14:50:00,37.4,37.48,37.4,37.47,72154.0,37.4,37.48,37.4,37.47,72154.0
2015-05-29 14:55:00,37.47,37.56,37.46,37.48,99186.0,37.47,37.56,37.46,37.48,99186.0
2015-05-29 15:00:00,37.49,37.63,37.46,37.63,87480.0,37.49,37.63,37.46,37.63,87480.0
2015-05-29 15:05:00,37.62,37.62,37.55,37.58,46182.0,37.62,37.62,37.55,37.58,46182.0
2015-05-29 15:10:00,37.57,37.59,37.5,37.52,62426.0,37.57,37.59,37.5,37.52,62426.0
2015-05-29 15:15:00,37.52,37.58,37.52,37.57,61158.0,37.52,37.58,37.52,37.57,61158.0
2015-05-29 15:20:00,37.56,37.6,37.53,37.58,53644.0,37.56,37.6,37.53,37.58,53644.0
2015-05-29 15:25:00,37.58,37.59,37.51,37.53,68636.0,37.58,37.59,37.51,37.53,68636.0
2015-05-29 15:30:00,37.54,37.6,37.52,37.58,101486.0,37.54,37.6,37.52,37.58,101486.0
2015-05-29 15:35:00,37.57,37.61,37.57,37.61,72252.0,37.57,37.61,37.57,37.61,72252.0
2015-05-29 15:40:00,37.6,37.71,37.58,37.71,119552.0,37.6,37.71,37.58,37.71,119552.0
2015-05-29 15:45:00,37.7,37.7,37.56,37.61,211096.0,37.7,37.7,37.56,37.61,211096.0
2015-05-29 15:50:00,37.59,37.74,37.59,37.74,271638.0,37.59,37.74,37.59,37.74,271638.0
2015-05-29 15:55:00,37.74,37.75,37.65,37.67,470606.0,37.74,37.75,37.65,37.67,470606.0
2015-06-01 09:30:00,37.74,37.88,37.51,37.54,110984.0,37.74,37.88,37.51,37.54,110984.0
2015-06-01 09:35:00,37.52,37.73,37.5,37.56,46160.0,37.52,37.73,37.5,37.56,46160.0
2015-06-01 09:40:00,37.54,37.8,37.52,37.79,49390.0,37.54,37.8,37.52,37.79,49390.0
2015-06-01 09:45:00,37.77,37.85,37.51,37.52,49712.0,37.77,37.85,37.51,37.52,49712.0
2015-06-01 09:50:00,37.51,37.54,37.44,37.49,45862.0,37.51,37.54,37.44,37.49,45862.0
2015-06-01 09:55:00,37.49,37.55,37.42,37.51,24752.0,37.49,37.55,37.42,37.51,24752.0
2015-06-01 10:00:00,37.46,37.71,37.46,37.58,38652.0,37.46,37.71,37.46,37.58,38652.0
2015-06-01 10:05:00,37.57,37.64,37.51,37.64,60638.0,37.57,37.64,37.51,37.64,60638.0
2015-06-01 10:10:00,37.63,37.64,37.33,37.34,45636.0,37.63,37.64,37.33,37.34,45636.0
2015-06-01 10:15:00,37.33,37.35,37.22,37.31,71118.0,37.33,37.35,37.22,37.31,71118.0
2015-06-01 10:20:00,37.3,37.33,37.24,37.24,32146.0,37.3,37.33,37.24,37.24,32146.0
2015-06-01 10:25:00,37.24,37.33,37.21,37.33,34266.0,37.24,37.33,37.21,37.33,34266.0
2015-06-01 10:30:00,37.33,37.44,37.26,37.43,47814.0,37.33,37.44,37.26,37.43,47814.0
2015-06-01 10:35:00,37.45,37.63,37.41,37.55,38850.0,37.45,37.63,37.41,37.55,38850.0
2015-06-01 10:40:00,37.58,37.62,37.49,37.62,48952.0,37.58,37.62,37.49,37.62,48952.0
2015-06-01 10:45:00,37.61,37.7,37.6,37.7,49018.0,37.61,37.7,37.6,37.7,49018.0
2015-06-01 10:50:00,37.69,37.85,37.68,37.82,69286.0,37.69,37.85,37.68,37.82,69286.0
2015-06-01 10:55:00,37.83,37.94,37.77,37.87,69204.0,37.83,37.94,37.77,37.87,69204.0
2015-06-01 11:00:00,37.9,37.9,37.75,37.86,39440.0,37.9,37.9,37.75,37.86,39440.0
2015-06-01 11:05:00,37.86,38.0,37.86,37.98,44600.0,37.86,38.0,37.86,37.98,44600.0
2015-06-01 11:10:00,37.98,37.99,37.93,37.97,22124.0,37.98,37.99,37.93,37.97,22124.0
2015-06-01 11:15:00,37.97,37.99,37.93,37.97,33366.0,37.97,37.99,37.93,37.97,33366.0
2015-06-01 11:20:00,37.97,38.1,37.94,38.05,44520.0,37.97,38.1,37.94,38.05,44520.0
2015-06-01 11:25:00,38.06,38.08,37.95,37.95,34304.0,38.06,38.08,37.95,37.95,34304.0
2015-06-01 11:30:00,37.93,37.99,37.85,37.87,32396.0,37.93,37.99,37.85,37.87,32396.0
2015-06-01 11:35:00,37.85,37.88,37.78,37.79,22408.0,37.85,37.88,37.78,37.79,22408.0
2015-06-01 11:40:00,37.76,37.87,37.76,37.87,25692.0,37.76,37.87,37.76,37.87,25692.0
2015-06-01 11:45:00,37.88,37.88,37.8,37.8,34686.0,37.88,37.88,37.8,37.8,34686.0
2015-06-01 11:50:00,37.81,37.9,37.79,37.9,20106.0,37.81,37.9,37.79,37.9,20106.0
2015-06-01 11:55:00,37.88,38.0,37.88,38.0,65166.0,37.88,38.0,37.88,38.0,65166.0
2015-06-01 12:00:00,38.0,38.12,37.99,38.12,33638.0,38.0,38.12,37.99,38.12,33638.0
2015-06-01 12:05:00,38.13,38.13,38.02,38.1,60976.0,38.13,38.13,38.02,38.1,60976.0
2015-06-01 12:10:00,38.1,38.12,38.02,38.02,89876.0,38.1,38.12,38.02,38.02,89876.0
2015-06-01 12:15:00,38.03,38.12,38.01,38.12,41488.0,38.03,38.12,38.01,38.12,41488.0
2015-06-01 12:20:00,38.12,38.12,38.05,38.08,72796.0,38.12,38.12,38.05,38.08,72796.0
2015-06-01 12:25:00,38.09,38.1,38.02,38.04,24084.0,38.09,38.1,38.02,38.04,24084.0
2015-06-01 12:30:00,38.05,38.05,37.99,38.0,23786.0,38.05,38.05,37.99,38.0,23786.0
2015-06-01 12:35:00,38.0,38.04,37.99,37.99,24004.0,38.0,38.04,37.99,37.99,24004.0
2015-06-01 12:40:00,37.99,37.99,37.94,37.96,21886.0,37.99,37.99,37.94,37.96,21886.0
2015-06-01 12:45:00,37.96,37.98,37.91,37.98,15156.0,37.96,37.98,37.91,37.98,15156.0
2015-06-01 12:50:00,37.99,38.0,37.95,38.0,18190.0,37.99,38.0,37.95,38.0,18190.0
2015-06-01 12:55:00,37.99,38.03,37.99,38.01,20802.0,37.99,38.03,37.99,38.01,20802.0
2015-06-01 13:00:00,38.01,38.02,37.97,37.97,24138.0,38.01,38.02,37.97,37.97,24138.0
2015-06-01 13:05:00,37.97,37.98,37.94,37.97,20520.0,37.97,37.98,37.94,37.97,20520.0
2015-06-01 13:10:00,37.97,37.99,37.93,37.97,17526.0,37.97,37.99,37.93,37.97,17526.0
2015-06-01 13:15:00,37.99,38.02,37.94,37.95,37754.0,37.99,38.02,37.94,37.95,37754.0
2015-06-01 13:20:00,37.96,37.96,37.85,37.87,14860.0,37.96,37.96,37.85,37.87,14860.0
2015-06-01 13:25:00,37.88,37.88,37.82,37.85,20500.0,37.88,37.88,37.82,37.85,20500.0
2015-06-01 13:30:00,37.85,37.9,37.84,37.88,15784.0,37.85,37.9,37.84,37.88,15784.0
2015-06-01 13:35:00,37.89,37.89,37.82,37.87,38416.0,37.89,37.89,37.82,37.87,38416.0
2015-06-01 13:40:00,37.86,37.91,37.85,37.87,22384.0,37.86,37.91,37.85,37.87,22384.0
2015-06-01 13:45:00,37.87,37.88,37.84,37.85,20696.0,37.87,37.88,37.84,37.85,20696.0
2015-06-01 13:50:00,37.85,37.98,37.85,37.98,32626.0,37.85,37.98,37.85,37.98,32626.0
2015-06-01 13:55:00,37.99,38.01,37.97,37.99,26944.0,37.99,38.01,37.97,37.99,26944.0
2015-06-01 14:00:00,37.99,38.01,37.98,37.99,16738.0,37.99,38.01,37.98,37.99,16738.0
2015-06-01 14:05:00,38.0,38.0,37.98,37.98,33604.0,38.0,38.0,37.98,37.98,33604.0
2015-06-01 14:10:00,37.98,38.0,37.97,38.0,26376.0,37.98,38.0,37.97,38.0,26376.0
2015-06-01 14:15:00,38.0,38.02,37.99,37.99,33506.0,38.0,38.02,37.99,37.99,33506.0
2015-06-01 14:20:00,37.99,38.01,37.98,37.98,36452.0,37.99,38.01,37.98,37.98,36452.0
2015-06-01 14:25:00,37.99,37.99,37.95,37.96,15676.0,37.99,37.99,37.95,37.96,15676.0
2015-06-01 14:30:00,37.97,38.01,37.97,38.0,32014.0,37.97,38.01,37.97,38.0,32014.0
2015-06-01 14:35:00,37.99,38.01,37.98,37.98,42960.0,37.99,38.01,37.98,37.98,42960.0
2015-06-01 14:40:00,37.98,37.99,37.97,37.99,28110.0,37.98,37.99,37.97,37.99,28110.0
2015-06-01 14:45:00,37.99,38.01,37.99,38.0,34288.0,37.99,38.01,37.99,38.0,34288.0
2015-06-01 14:50:00,38.0,38.02,37.99,38.01,133886.0,38.0,38.02,37.99,38.01,133886.0
2015-06-01 14:55:00,38.0,38.02,37.99,38.02,59946.0,38.0,38.02,37.99,38.02,59946.0
2015-06-01 15:00:00,38.02,38.05,37.99,38.02,64368.0,38.02,38.05,37.99,38.02,64368.0
2015-06-01 15:05:00,38.02,38.02,37.99,38.0,53892.0,38.02,38.02,37.99,38.0,53892.0
2015-06-01 15:10:00,38.0,38.05,37.99,38.05,45482.0,38.0,38.05,37.99,38.05,45482.0
2015-06-01 15:15:00,38.05,38.09,38.03,38.06,42648.0,38.05,38.09,38.03,38.06,42648.0
2015-06-01 15:20:00,38.07,38.1,37.99,38.04,116412.0,38.07,38.1,37.99,38.04,116412.0
2015-06-01 15:25:00,38.04,38.08,38.01,38.07,64964.0,38.04,38.08,38.01,38.07,64964.0
2015-06-01 15:30:00,38.05,38.07,37.99,38.02,80562.0,38.05,38.07,37.99,38.02,80562.0
2015-06-01 15:35:00,38.01,38.02,37.98,38.0,78968.0,38.01,38.02,37.98,38.0,78968.0
2015-06-01 15:40:00,38.0,38.02,37.99,38.01,94912.0,38.0,38.02,37.99,38.01,94912.0
2015-06-01 15:45:00,38.02,38.02,37.99,37.99,170178.0,38.02,38.02,37.99,37.99,170178.0
2015-06-01 15:50:00,37.99,37.99,37.91,37.95,140132.0,37.99,37.99,37.91,37.95,140132.0
2015-06-01 15:55:00,37.96,37.98,37.92,37.96,298098.0,37.96,37.98,37.92,37.96,298098.0
2015-06-02 09:30:00,37.85,37.91,37.76,37.83,29496.0,37.85,37.91,37.76,37.83,29496.0
2015-06-02 09:35:00,37.81,37.86,37.62,37.76,59838.0,37.81,37.86,37.62,37.76,59838.0
2015-06-02 09:40:00,37.72,37.79,37.67,37.75,30150.0,37.72,37.79,37.67,37.75,30150.0
2015-06-02 09:45:00,37.73,37.75,37.65,37.69,18804.0,37.73,37.75,37.65,37.69,18804.0
2015-06-02 09:50:00,37.69,37.75,37.69,37.69,31618.0,37.69,37.75,37.69,37.69,31618.0
2015-06-02 09:55:00,37.72,37.86,37.72,37.79,17650.0,37.72,37.86,37.72,37.79,17650.0
2015-06-02 10:00:00,37.78,37.78,37.67,37.74,13706.0,37.78,37.78,37.67,37.74,13706.0
2015-06-02 10:05:00,37.73,37.73,37.64,37.66,6852.0,37.73,37.73,37.64,37.66,6852.0
2015-06-02 10:10:00,37.7,37.77,37.66,37.68,15180.0,37.7,37.77,37.66,37.68,15180.0
2015-06-02 10:15:00,37.7,37.75,37.66,37.66,13930.0,37.7,37.75,37.66,37.66,13930.0
2015-06-02 10:20:00,37.67,37.69,37.6,37.65,19536.0,37.67,37.69,37.6,37.65,19536.0
2015-06-02 10:25:00,37.68,37.68,37.51,37.55,24958.0,37.68,37.68,37.51,37.55,24958.0
2015-06-02 10:30:00,37.55,37.59,37.51,37.52,13070.0,37.55,37.59,37.51,37.52,13070.0
2015-06-02 10:35:00,37.52,37.59,37.51,37.54,24756.0,37.52,37.59,37.51,37.54,24756.0
2015-06-02 10:40:00,37.53,37.56,37.51,37.52,15682.0,37.53,37.56,37.51,37.52,15682.0
2015-06-02 10:45:00,37.52,37.55,37.51,37.52,12642.0,37.52,37.55,37.51,37.52,12642.0
2015-06-02 10:50:00,37.52,37.52,37.47,37.48,22754.0,37.52,37.52,37.47,37.48,22754.0
2015-06-02 10:55:00,37.48,37.48,37.37,37.38,22230.0,37.48,37.48,37.37,37.38,22230.0
2015-06-02 11:00:00,37.38,37.4,37.35,37.37,30660.0,37.38,37.4,37.35,37.37,30660.0
2015-06-02 11:05:00,37.34,37.38,37.31,37.34,31074.0,37.34,37.38,37.31,37.34,31074.0
2015-06-02 11:10:00,37.35,37.35,37.3,37.32,35812.0,37.35,37.35,37.3,37.32,35812.0
2015-06-02 11:15:00,37.33,37.34,37.29,37.3,23534.0,37.33,37.34,37.29,37.3,23534.0
2015-06-02 11:20:00,37.3,37.31,37.26,37.3,21208.0,37.3,37.31,37.26,37.3,21208.0
2015-06-02 11:25:00,37.3,37.31,37.25,37.26,30206.0,37.3,37.31,37.25,37.26,30206.0
2015-06-02 11:30:00,37.27,37.33,37.27,37.31,17990.0,37.27,37.33,37.27,37.31,17990.0
2015-06-02 11:35:00,37.3,37.33,37.3,37.31,18336.0,37.3,37.33,37.3,37.31,18336.0
2015-06-02 11:40:00,37.32,37.34,37.3,37.31,12988.0,37.32,37.34,37.3,37.31,12988.0
2015-06-02 11:45:00,37.3,37.33,37.27,37.31,14508.0,37.3,37.33,37.27,37.31,14508.0
2015-06-02 11:50:00,37.29,37.33,37.29,37.31,14682.0,37.29,37.33,37.29,37.31,14682.0
2015-06-02 11:55:00,37.31,37.31,37.25,37.27,17572.0,37.31,37.31,37.25,37.27,17572.0
2015-06-02 12:00:00,37.25,37.27,37.21,37.27,40414.0,37.25,37.27,37.21,37.27,40414.0
2015-06-02 12:05:00,37.27,37.31,37.26,37.27,28184.0,37.27,37.31,37.26,37.27,28184.0
2015-06-02 12:10:00,37.27,37.29,37.23,37.24,19036.0,37.27,37.29,37.23,37.24,19036.0
2015-06-02 12:15:00,37.24,37.25,37.22,37.22,14800.0,37.24,37.25,37.22,37.22,14800.0
2015-06-02 12:20:00,37.22,37.23,37.14,37.15,42100.0,37.22,37.23,37.14,37.15,42100.0
2015-06-02 12:25:00,37.15,37.17,37.06,37.06,38750.0,37.15,37.17,37.06,37.06,38750.0
2015-06-02 12:30:00,37.08,37.13,37.08,37.12,18500.0,37.08,37.13,37.08,37.12,18500.0
2015-06-02 12:35:00,37.1,37.22,37.09,37.22,19976.0,37.1,37.22,37.09,37.22,19976.0
2015-06-02 12:40:00,37.21,37.28,37.21,37.23,13966.0,37.21,37.28,37.21,37.23,13966.0
2015-06-02 12:45:00,37.23,37.29,37.22,37.27,12172.0,37.23,37.29,37.22,37.27,12172.0
2015-06-02 12:50:00,37.27,37.33,37.27,37.31,24650.0,37.27,37.33,37.27,37.31,24650.0
2015-06-02 12:55:00,37.32,37.32,37.25,37.27,19178.0,37.32,37.32,37.25,37.27,19178.0
2015-06-02 13:00:00,37.27,37.32,37.22,37.24,23256.0,37.27,37.32,37.22,37.24,23256.0
2015-06-02 13:05:00,37.25,37.25,37.17,37.19,18680.0,37.25,37.25,37.17,37.19,18680.0
2015-06-02 13:10:00,37.2,37.22,37.19,37.19,5266.0,37.2,37.22,37.19,37.19,5266.0
2015-06-02 13:15:00,37.19,37.23,37.17,37.18,13400.0,37.19,37.23,37.17,37.18,13400.0
2015-06-02 13:20:00,37.2,37.24,37.19,37.22,7338.0,37.2,37.24,37.19,37.22,7338.0
2015-06-02 13:25:00,37.22,37.22,37.13,37.17,14322.0,37.22,37.22,37.13,37.17,14322.0
2015-06-02 13:30:00,37.18,37.22,37.14,37.16,11542.0,37.18,37.22,37.14,37.16,11542.0
2015-06-02 13:35:00,37.15,37.16,37.09,37.09,30390.0,37.15,37.16,37.09,37.09,30390.0
2015-06-02 13:40:00,37.1,37.1,37.05,37.07,18750.0,37.1,37.1,37.05,37.07,18750.0
2015-06-02 13:45:00,37.07,37.08,37.02,37.03,18072.0,37.07,37.08,37.02,37.03,18072.0
2015-06-02 13:50:00,37.04,37.05,36.97,37.03,55910.0,37.04,37.05,36.97,37.03,55910.0
2015-06-02 13:55:00,37.02,37.04,36.98,36.98,18822.0,37.02,37.04,36.98,36.98,18822.0
2015-06-02 14:00:00,36.99,37.0,36.9,36.94,27818.0,36.99,37.0,36.9,36.94,27818.0
2015-06-02 14:05:00,36.96,37.02,36.95,36.99,21808.0,36.96,37.02,36.95,36.99,21808.0
2015-06-02 14:10:00,36.98,36.98,36.9,36.94,15076.0,36.98,36.98,36.9,36.94,15076.0
2015-06-02 14:15:00,36.94,36.95,36.84,36.84,31806.0,36.94,36.95,36.84,36.84,31806.0
2015-06-02 14:20:00,36.84,36.89,36.83,36.89,24700.0,36.84,36.89,36.83,36.89,24700.0
2015-06-02 14:25:00,36.9,36.91,36.84,36.84,19206.0,36.9,36.91,36.84,36.84,19206.0
2015-06-02 14:30:00,36.85,36.89,36.84,36.84,23740.0,36.85,36.89,36.84,36.84,23740.0
2015-06-02 14:35:00,36.85,36.85,36.77,36.79,32558.0,36.85,36.85,36.77,36.79,32558.0
2015-06-02 14:40:00,36.77,36.79,36.71,36.72,49876.0,36.77,36.79,36.71,36.72,49876.0
2015-06-02 14:45:00,36.73,36.77,36.72,36.72,29140.0,36.73,36.77,36.72,36.72,29140.0
2015-06-02 14:50:00,36.72,36.79,36.68,36.7,67192.0,36.72,36.79,36.68,36.7,67192.0
2015-06-02 14:55:00,36.71,36.84,36.71,36.83,33766.0,36.71,36.84,36.71,36.83,33766.0
2015-06-02 15:00:00,36.83,36.83,36.74,36.74,23674.0,36.83,36.83,36.74,36.74,23674.0
2015-06-02 15:05:00,36.74,36.74,36.67,36.72,28380.0,36.74,36.74,36.67,36.72,28380.0
2015-06-02 15:10:00,36.73,36.8,36.71,36.75,34084.0,36.73,36.8,36.71,36.75,34084.0
2015-06-02 15:15:00,36.73,36.76,36.72,36.73,23436.0,36.73,36.76,36.72,36.73,23436.0
2015-06-02 15:20:00,36.73,36.77,36.73,36.74,29138.0,36.73,36.77,36.73,36.74,29138.0
2015-06-02 15:25:00,36.74,36.79,36.74,36.79,23900.0,36.74,36.79,36.74,36.79,23900.0
2015-06-02 15:30:00,36.78,36.85,36.77,36.84,35294.0,36.78,36.85,36.77,36.84,35294.0
2015-06-02 15:35:00,36.83,36.9,36.81,36.86,49648.0,36.83,36.9,36.81,36.86,49648.0
2015-06-02 15:40:00,36.86,36.9,36.86,36.87,39660.0,36.86,36.9,36.86,36.87,39660.0
2015-06-02 15:45:00,36.88,36.89,36.85,36.86,63422.0,36.88,36.89,36.85,36.86,63422.0
2015-06-02 15:50:00,36.87,36.88,36.85,36.86,60414.0,36.87,36.88,36.85,36.86,60414.0
2015-06-02 15:55:00,36.87,36.88,36.85,36.85,134998.0,36.87,36.88,36.85,36.85,134998.0
2015-06-03 09:30:00,37.04,37.21,36.75,36.76,35540.0,37.04,37.21,36.75,36.76,35540.0
2015-06-03 09:35:00,36.72,36.78,36.6,36.68,26592.0,36.72,36.78,36.6,36.68,26592.0
2015-06-03 09:40:00,36.73,37.02,36.69,36.92,20354.0,36.73,37.02,36.69,36.92,20354.0
2015-06-03 09:45:00,36.94,36.99,36.87,36.96,68038.0,36.94,36.99,36.87,36.96,68038.0
2015-06-03 09:50:00,36.94,37.11,36.92,37.02,91818.0,36.94,37.11,36.92,37.02,91818.0
2015-06-03 09:55:00,37.0,37.1,36.91,36.96,69138.0,37.0,37.1,36.91,36.96,69138.0
2015-06-03 10:00:00,36.93,36.96,36.85,36.9,12818.0,36.93,36.96,36.85,36.9,12818.0
2015-06-03 10:05:00,36.92,37.01,36.88,36.96,18578.0,36.92,37.01,36.88,36.96,18578.0
2015-06-03 10:10:00,36.95,37.0,36.94,37.0,27780.0,36.95,37.0,36.94,37.0,27780.0
2015-06-03 10:15:00,37.0,37.02,36.94,36.97,15496.0,37.0,37.02,36.94,36.97,15496.0
2015-06-03 10:20:00,36.96,36.96,36.85,36.89,14654.0,36.96,36.96,36.85,36.89,14654.0
2015-06-03 10:25:00,36.87,36.93,36.87,36.93,14296.0,36.87,36.93,36.87,36.93,14296.0
2015-06-03 10:30:00,36.92,36.97,36.91,36.91,14600.0,36.92,36.97,36.91,36.91,14600.0
2015-06-03 10:35:00,36.9,36.99,36.88,36.99,13420.0,36.9,36.99,36.88,36.99,13420.0
2015-06-03 10:40:00,36.97,36.97,36.89,36.91,19594.0,36.97,36.97,36.89,36.91,19594.0
2015-06-03 10:45:00,36.92,36.99,36.92,36.92,12914.0,36.92,36.99,36.92,36.92,12914.0
2015-06-03 10:50:00,36.94,36.95,36.9,36.91,8694.0,36.94,36.95,36.9,36.91,8694.0
2015-06-03 10:55:00,36.9,36.91,36.88,36.9,14300.0,36.9,36.91,36.88,36.9,14300.0
2015-06-03 11:00:00,36.91,36.95,36.9,36.94,26200.0,36.91,36.95,36.9,36.94,26200.0
2015-06-03 11:05:00,36.96,36.99,36.94,36.98,28222.0,36.96,36.99,36.94,36.98,28222.0
2015-06-03 11:10:00,36.96,36.96,36.92,36.95,15296.0,36.96,36.96,36.92,36.95,15296.0
2015-06-03 11:15:00,36.95,36.96,36.92,36.95,14118.0,36.95,36.96,36.92,36.95,14118.0
2015-06-03 11:20:00,36.95,36.95,36.88,36.88,11274.0,36.95,36.95,36.88,36.88,11274.0
2015-06-03 11:25:00,36.89,36.94,36.88,36.94,12130.0,36.89,36.94,36.88,36.94,12130.0
2015-06-03 11:30:00,36.92,36.97,36.91,36.92,11382.0,36.92,36.97,36.91,36.92,11382.0
2015-06-03 11:35:00,36.9,36.97,36.9,36.92,21978.0,36.9,36.97,36.9,36.92,21978.0
2015-06-03 11:40:00,36.92,36.92,36.83,36.87,29394.0,36.92,36.92,36.83,36.87,29394.0
2015-06-03 11:45:00,36.85,36.88,36.83,36.85,9970.0,36.85,36.88,36.83,36.85,9970.0
2015-06-03 11:50:00,36.85,36.88,36.84,36.85,14570.0,36.85,36.88,36.84,36.85,14570.0
2015-06-03 11:55:00,36.85,36.89,36.85,36.88,33318.0,36.85,36.89,36.85,36.88,33318.0
2015-06-03 12:00:00,36.87,36.89,36.87,36.89,6330.0,36.87,36.89,36.87,36.89,6330.0
2015-06-03 12:05:00,36.87,36.88,36.85,36.86,10684.0,36.87,36.88,36.85,36.86,10684.0
2015-06-03 12:10:00,36.87,36.9,36.87,36.88,21562.0,36.87,36.9,36.87,36.88,21562.0
2015-06-03 12:15:00,36.88,36.9,36.84,36.84,7926.0,36.88,36.9,36.84,36.84,7926.0
2015-06-03 12:20:00,36.84,36.85,36.8,36.85,14622.0,36.84,36.85,36.8,36.85,14622.0
2015-06-03 12:25:00,36.86,36.86,36.78,36.81,6100.0,36.86,36.86,36.78,36.81,6100.0
2015-06-03 12:30:00,36.82,36.82,36.73,36.73,11770.0,36.82,36.82,36.73,36.73,11770.0
2015-06-03 12:35:00,36.73,36.77,36.72,36.77,25052.0,36.73,36.77,36.72,36.77,25052.0
2015-06-03 12:40:00,36.77,36.84,36.77,36.83,23688.0,36.77,36.84,36.77,36.83,23688.0
2015-06-03 12:45:00,36.81,36.81,36.78,36.81,10388.0,36.81,36.81,36.78,36.81,10388.0
2015-06-03 12:50:00,36.8,36.85,36.8,36.83,10182.0,36.8,36.85,36.8,36.83,10182.0
2015-06-03 12:55:00,36.83,36.87,36.83,36.85,10948.0,36.83,36.87,36.83,36.85,10948.0
2015-06-03 13:00:00,36.85,36.85,36.77,36.77,18100.0,36.85,36.85,36.77,36.77,18100.0
2015-06-03 13:05:00,36.77,36.77,36.73,36.74,17052.0,36.77,36.77,36.73,36.74,17052.0
2015-06-03 13:10:00,36.75,36.75,36.71,36.72,6780.0,36.75,36.75,36.71,36.72,6780.0
2015-06-03 13:15:00,36.73,36.76,36.73,36.76,6400.0,36.73,36.76,36.73,36.76,6400.0
2015-06-03 13:20:00,36.76,36.76,36.71,36.72,9492.0,36.76,36.76,36.71,36.72,9492.0
2015-06-03 13:25:00,36.72,36.73,36.7,36.72,6100.0,36.72,36.73,36.7,36.72,6100.0
2015-06-03 13:30:00,36.7,36.71,36.65,36.65,27800.0,36.7,36.71,36.65,36.65,27800.0
2015-06-03 13:35:00,36.67,36.67,36.63,36.66,24236.0,36.67,36.67,36.63,36.66,24236.0
2015-06-03 13:40:00,36.66,36.68,36.64,36.65,19794.0,36.66,36.68,36.64,36.65,19794.0
2015-06-03 13:45:00,36.66,36.67,36.6,36.63,29656.0,36.66,36.67,36.6,36.63,29656.0
2015-06-03 13:50:00,36.66,36.68,36.63,36.63,13446.0,36.66,36.68,36.63,36.63,13446.0
2015-06-03 13:55:00,36.64,36.68,36.64,36.65,17018.0,36.64,36.68,36.64,36.65,17018.0
2015-06-03 14:00:00,36.65,36.67,36.64,36.64,13526.0,36.65,36.67,36.64,36.64,13526.0
2015-06-03 14:05:00,36.63,36.66,36.63,36.63,17922.0,36.63,36.66,36.63,36.63,17922.0
2015-06-03 14:10:00,36.63,36.63,36.57,36.57,20858.0,36.63,36.63,36.57,36.57,20858.0
2015-06-03 14:15:00,36.57,36.62,36.57,36.61,16738.0,36.57,36.62,36.57,36.61,16738.0
2015-06-03 14:20:00,36.63,36.64,36.62,36.63,11642.0,36.63,36.64,36.62,36.63,11642.0
2015-06-03 14:25:00,36.64,36.64,36.6,36.63,31126.0,36.64,36.64,36.6,36.63,31126.0
2015-06-03 14:30:00,36.63,36.63,36.59,36.6,17076.0,36.63,36.63,36.59,36.6,17076.0
2015-06-03 14:35:00,36.58,36.63,36.58,36.63,11220.0,36.58,36.63,36.58,36.63,11220.0
2015-06-03 14:40:00,36.63,36.65,36.62,36.63,26596.0,36.63,36.65,36.62,36.63,26596.0
2015-06-03 14:45:00,36.63,36.64,36.62,36.63,20000.0,36.63,36.64,36.62,36.63,20000.0
2015-06-03 14:50:00,36.63,36.65,36.62,36.64,22656.0,36.63,36.65,36.62,36.64,22656.0
2015-06-03 14:55:00,36.65,36.7,36.63,36.7,80218.0,36.65,36.7,36.63,36.7,80218.0
2015-06-03 15:00:00,36.7,36.77,36.7,36.77,29716.0,36.7,36.77,36.7,36.77,29716.0
2015-06-03 15:05:00,36.77,36.81,36.74,36.76,19356.0,36.77,36.81,36.74,36.76,19356.0
2015-06-03 15:10:00,36.77,36.84,36.76,36.81,22688.0,36.77,36.84,36.76,36.81,22688.0
2015-06-03 15:15:00,36.81,36.81,36.77,36.77,28840.0,36.81,36.81,36.77,36.77,28840.0
2015-06-03 15:20:00,36.77,36.77,36.74,36.75,15806.0,36.77,36.77,36.74,36.75,15806.0
2015-06-03 15:25:00,36.76,36.79,36.75,36.77,13408.0,36.76,36.79,36.75,36.77,13408.0
2015-06-03 15:30:00,36.77,36.77,36.73,36.77,24952.0,36.77,36.77,36.73,36.77,24952.0
2015-06-03 15:35:00,36.77,36.79,36.75,36.78,34642.0,36.77,36.79,36.75,36.78,34642.0
2015-06-03 15:40:00,36.79,36.8,36.76,36.79,26664.0,36.79,36.8,36.76,36.79,26664.0
2015-06-03 15:45:00,36.8,36.85,36.79,36.82,68250.0,36.8,36.85,36.79,36.82,68250.0
2015-06-03 15:50:00,36.82,36.82,36.79,36.81,85084.0,36.82,36.82,36.79,36.81,85084.0
2015-06-03 15:55:00,36.81,36.81,36.74,36.77,181928.0,36.81,36.81,36.74,36.77,181928.0
2015-06-04 09:30:00,36.59,36.68,36.46,36.59,34020.0,36.59,36.68,36.46,36.59,34020.0
2015-06-04 09:35:00,36.47,36.72,36.46,36.46,21476.0,36.47,36.72,36.46,36.46,21476.0
2015-06-04 09:40:00,36.56,36.75,36.54,36.68,20340.0,36.56,36.75,36.54,36.68,20340.0
2015-06-04 09:45:00,36.67,36.82,36.61,36.66,24310.0,36.67,36.82,36.61,36.66,24310.0
2015-06-04 09:50:00,36.62,36.67,36.57,36.66,9850.0,36.62,36.67,36.57,36.66,9850.0
2015-06-04 09:55:00,36.66,36.66,36.52,36.55,10600.0,36.66,36.66,36.52,36.55,10600.0
2015-06-04 10:00:00,36.56,36.66,36.56,36.63,14792.0,36.56,36.66,36.56,36.63,14792.0
2015-06-04 10:05:00,36.64,36.74,36.63,36.74,7006.0,36.64,36.74,36.63,36.74,7006.0
2015-06-04 10:10:00,36.76,36.78,36.73,36.74,13626.0,36.76,36.78,36.73,36.74,13626.0
2015-06-04 10:15:00,36.74,36.79,36.74,36.77,21734.0,36.74,36.79,36.74,36.77,21734.0
2015-06-04 10:20:00,36.79,36.85,36.79,36.79,9306.0,36.79,36.85,36.79,36.79,9306.0
2015-06-04 10:25:00,36.78,36.82,36.76,36.76,19378.0,36.78,36.82,36.76,36.76,19378.0
2015-06-04 10:30:00,36.76,36.77,36.7,36.77,10614.0,36.76,36.77,36.7,36.77,10614.0
2015-06-04 10:35:00,36.77,36.81,36.73,36.78,6618.0,36.77,36.81,36.73,36.78,6618.0
2015-06-04 10:40:00,36.8,36.89,36.8,36.82,13482.0,36.8,36.89,36.8,36.82,13482.0
2015-06-04 10:45:00,36.82,36.82,36.76,36.76,9254.0,36.82,36.82,36.76,36.76,9254.0
2015-06-04 10:50:00,36.77,36.77,36.65,36.65,10942.0,36.77,36.77,36.65,36.65,10942.0
2015-06-04 10:55:00,36.63,36.68,36.62,36.64,9062.0,36.63,36.68,36.62,36.64,9062.0
2015-06-04 11:00:00,36.6,36.67,36.6,36.65,6886.0,36.6,36.67,36.6,36.65,6886.0
2015-06-04 11:05:00,36.65,36.66,36.55,36.56,15126.0,36.65,36.66,36.55,36.56,15126.0
2015-06-04 11:10:00,36.55,36.66,36.55,36.64,16728.0,36.55,36.66,36.55,36.64,16728.0
2015-06-04 11:15:00,36.62,36.64,36.6,36.64,11206.0,36.62,36.64,36.6,36.64,11206.0
2015-06-04 11:20:00,36.65,36.73,36.63,36.71,10800.0,36.65,36.73,36.63,36.71,10800.0
2015-06-04 11:25:00,36.72,36.73,36.7,36.71,3780.0,36.72,36.73,36.7,36.71,3780.0
2015-06-04 11:30:00,36.71,36.71,36.67,36.69,6200.0,36.71,36.71,36.67,36.69,6200.0
2015-06-04 11:35:00,36.67,36.68,36.64,36.67,2600.0,36.67,36.68,36.64,36.67,2600.0
2015-06-04 11:40:00,36.69,36.73,36.59,36.6,52342.0,36.69,36.73,36.59,36.6,52342.0
2015-06-04 11:45:00,36.58,36.6,36.57,36.59,7810.0,36.58,36.6,36.57,36.59,7810.0
2015-06-04 11:50:00,36.62,36.66,36.57,36.58,5610.0,36.62,36.66,36.57,36.58,5610.0
2015-06-04 11:55:00,36.6,36.65,36.59,36.59,9418.0,36.6,36.65,36.59,36.59,9418.0
2015-06-04 12:00:00,36.57,36.6,36.55,36.6,4766.0,36.57,36.6,36.55,36.6,4766.0
2015-06-04 12:05:00,36.6,36.65,36.59,36.59,8290.0,36.6,36.65,36.59,36.59,8290.0
2015-06-04 12:10:00,36.59,36.66,36.59,36.63,4800.0,36.59,36.66,36.59,36.63,4800.0
2015-06-04 12:15:00,36.63,36.66,36.58,36.6,13320.0,36.63,36.66,36.58,36.6,13320.0
2015-06-04 12:20:00,36.59,36.62,36.57,36.62,5672.0,36.59,36.62,36.57,36.62,5672.0
2015-06-04 12:25:00,36.62,36.67,36.62,36.67,5800.0,36.62,36.67,36.62,36.67,5800.0
2015-06-04 12:30:00,36.66,36.67,36.63,36.66,9606.0,36.66,36.67,36.63,36.66,9606.0
2015-06-04 12:35:00,36.67,36.7,36.67,36.68,5040.0,36.67,36.7,36.67,36.68,5040.0
2015-06-04 12:40:00,36.66,36.67,36.62,36.67,4548.0,36.66,36.67,36.62,36.67,4548.0
2015-06-04 12:45:00,36.66,36.66,36.61,36.63,9300.0,36.66,36.66,36.61,36.63,9300.0
2015-06-04 12:50:00,36.64,36.69,36.64,36.68,15630.0,36.64,36.69,36.64,36.68,15630.0
2015-06-04 12:55:00,36.66,36.66,36.6,36.63,7050.0,36.66,36.66,36.6,36.63,7050.0
2015-06-04 13:00:00,36.63,36.65,36.58,36.61,9802.0,36.63,36.65,36.58,36.61,9802.0
2015-06-04 13:05:00,36.61,36.63,36.54,36.54,4984.0,36.61,36.63,36.54,36.54,4984.0
2015-06-04 13:10:00,36.56,36.62,36.56,36.59,8250.0,36.56,36.62,36.56,36.59,8250.0
2015-06-04 13:15:00,36.57,36.57,36.43,36.43,15018.0,36.57,36.57,36.43,36.43,15018.0
2015-06-04 13:20:00,36.46,36.48,36.42,36.48,8700.0,36.46,36.48,36.42,36.48,8700.0
2015-06-04 13:25:00,36.49,36.49,36.46,36.47,6400.0,36.49,36.49,36.46,36.47,6400.0
2015-06-04 13:30:00,36.49,36.49,36.46,36.47,9264.0,36.49,36.49,36.46,36.47,9264.0
2015-06-04 13:35:00,36.49,36.51,36.45,36.51,5214.0,36.49,36.51,36.45,36.51,5214.0
2015-06-04 13:40:00,36.5,36.52,36.46,36.46,15280.0,36.5,36.52,36.46,36.46,15280.0
2015-06-04 13:45:00,36.45,36.45,36.44,36.44,2200.0,36.45,36.45,36.44,36.44,2200.0
2015-06-04 13:50:00,36.43,36.46,36.38,36.43,15830.0,36.43,36.46,36.38,36.43,15830.0
2015-06-04 13:55:00,36.42,36.42,36.32,36.35,67554.0,36.42,36.42,36.32,36.35,67554.0
2015-06-04 14:00:00,36.34,36.35,36.31,36.34,11000.0,36.34,36.35,36.31,36.34,11000.0
2015-06-04 14:05:00,36.33,36.33,36.29,36.3,20778.0,36.33,36.33,36.29,36.3,20778.0
2015-06-04 14:10:00,36.31,36.35,36.3,36.33,12560.0,36.31,36.35,36.3,36.33,12560.0
2015-06-04 14:15:00,36.34,36.34,36.31,36.32,12174.0,36.34,36.34,36.31,36.32,12174.0
2015-06-04 14:20:00,36.33,36.34,36.31,36.32,16682.0,36.33,36.34,36.31,36.32,16682.0
2015-06-04 14:25:00,36.32,36.35,36.32,36.34,13548.0,36.32,36.35,36.32,36.34,13548.0
2015-06-04 14:30:00,36.32,36.34,36.32,36.34,7280.0,36.32,36.34,36.32,36.34,7280.0
2015-06-04 14:35:00,36.34,36.34,36.29,36.3,42278.0,36.34,36.34,36.29,36.3,42278.0
2015-06-04 14:40:00,36.29,36.33,36.27,36.32,12584.0,36.29,36.33,36.27,36.32,12584.0
2015-06-04 14:45:00,36.33,36.4,36.32,36.39,12480.0,36.33,36.4,36.32,36.39,12480.0
2015-06-04 14:50:00,36.4,36.44,36.4,36.42,5400.0,36.4,36.44,36.4,36.42,5400.0
2015-06-04 14:55:00,36.42,36.45,36.41,36.45,6400.0,36.42,36.45,36.41,36.45,6400.0
2015-06-04 15:00:00,36.45,36.46,36.43,36.43,13200.0,36.45,36.46,36.43,36.43,13200.0
2015-06-04 15:05:00,36.43,36.44,36.35,36.35,8736.0,36.43,36.44,36.35,36.35,8736.0
2015-06-04 15:10:00,36.37,36.4,36.35,36.35,21224.0,36.37,36.4,36.35,36.35,21224.0
2015-06-04 15:15:00,36.35,36.37,36.31,36.37,20218.0,36.35,36.37,36.31,36.37,20218.0
2015-06-04 15:20:00,36.36,36.38,36.35,36.38,11794.0,36.36,36.38,36.35,36.38,11794.0
2015-06-04 15:25:00,36.38,36.38,36.32,36.35,40406.0,36.38,36.38,36.32,36.35,40406.0
2015-06-04 15:30:00,36.34,36.35,36.3,36.3,24396.0,36.34,36.35,36.3,36.3,24396.0
2015-06-04 15:35:00,36.31,36.33,36.27,36.3,56222.0,36.31,36.33,36.27,36.3,56222.0
2015-06-04 15:40:00,36.3,36.32,36.28,36.3,45166.0,36.3,36.32,36.28,36.3,45166.0
2015-06-04 15:45:00,36.31,36.36,36.29,36.35,50208.0,36.31,36.36,36.29,36.35,50208.0
2015-06-04 15:50:00,36.34,36.35,36.32,36.35,28898.0,36.34,36.35,36.32,36.35,28898.0
2015-06-04 15:55:00,36.35,36.41,36.35,36.41,74820.0,36.35,36.41,36.35,36.41,74820.0
2015-06-05 09:30:00,36.45,36.5,36.25,36.33,34426.0,36.45,36.5,36.25,36.33,34426.0
2015-06-05 09:35:00,36.24,36.25,36.06,36.09,24838.0,36.24,36.25,36.06,36.09,24838.0
2015-06-05 09:40:00,36.06,36.29,36.05,36.27,16640.0,36.06,36.29,36.05,36.27,16640.0
2015-06-05 09:45:00,36.27,36.31,36.15,36.15,12666.0,36.27,36.31,36.15,36.15,12666.0
2015-06-05 09:50:00,36.15,36.27,36.15,36.22,23600.0,36.15,36.27,36.15,36.22,23600.0
2015-06-05 09:55:00,36.2,36.3,36.2,36.3,15100.0,36.2,36.3,36.2,36.3,15100.0
2015-06-05 10:00:00,36.33,36.42,36.33,36.38,16200.0,36.33,36.42,36.33,36.38,16200.0
2015-06-05 10:05:00,36.39,36.43,36.36,36.37,16600.0,36.39,36.43,36.36,36.37,16600.0
2015-06-05 10:10:00,36.36,36.45,36.36,36.43,13800.0,36.36,36.45,36.36,36.43,13800.0
2015-06-05 10:15:00,36.45,36.49,36.44,36.46,10668.0,36.45,36.49,36.44,36.46,10668.0
2015-06-05 10:20:00,36.47,36.48,36.43,36.47,19136.0,36.47,36.48,36.43,36.47,19136.0
2015-06-05 10:25:00,36.48,36.52,36.38,36.43,21128.0,36.48,36.52,36.38,36.43,21128.0
2015-06-05 10:30:00,36.43,36.49,36.43,36.48,17436.0,36.43,36.49,36.43,36.48,17436.0
2015-06-05 10:35:00,36.49,36.51,36.45,36.49,17960.0,36.49,36.51,36.45,36.49,17960.0
2015-06-05 10:40:00,36.49,36.54,36.46,36.5,21664.0,36.49,36.54,36.46,36.5,21664.0
2015-06-05 10:45:00,36.49,36.5,36.41,36.45,10700.0,36.49,36.5,36.41,36.45,10700.0
2015-06-05 10:50:00,36.46,36.48,36.4,36.44,9800.0,36.46,36.48,36.4,36.44,9800.0
2015-06-05 10:55:00,36.45,36.45,36.42,36.44,9800.0,36.45,36.45,36.42,36.44,9800.0
2015-06-05 11:00:00,36.45,36.52,36.44,36.52,10540.0,36.45,36.52,36.44,36.52,10540.0
2015-06-05 11:05:00,36.51,36.58,36.5,36.57,12414.0,36.51,36.58,36.5,36.57,12414.0
2015-06-05 11:10:00,36.57,36.59,36.56,36.58,18780.0,36.57,36.59,36.56,36.58,18780.0
2015-06-05 11:15:00,36.58,36.63,36.52,36.63,25974.0,36.58,36.63,36.52,36.63,25974.0
2015-06-05 11:20:00,36.63,36.68,36.6,36.61,13900.0,36.63,36.68,36.6,36.61,13900.0
2015-06-05 11:25:00,36.59,36.6,36.55,36.58,13842.0,36.59,36.6,36.55,36.58,13842.0
2015-06-05 11:30:00,36.59,36.59,36.54,36.55,14392.0,36.59,36.59,36.54,36.55,14392.0
2015-06-05 11:35:00,36.55,36.55,36.51,36.54,10800.0,36.55,36.55,36.51,36.54,10800.0
2015-06-05 11:40:00,36.55,36.56,36.51,36.51,4600.0,36.55,36.56,36.51,36.51,4600.0
2015-06-05 11:45:00,36.52,36.52,36.45,36.5,35800.0,36.52,36.52,36.45,36.5,35800.0
2015-06-05 11:50:00,36.5,36.58,36.49,36.58,12534.0,36.5,36.58,36.49,36.58,12534.0
2015-06-05 11:55:00,36.58,36.58,36.51,36.55,11200.0,36.58,36.58,36.51,36.55,11200.0
2015-06-05 12:00:00,36.57,36.57,36.49,36.53,14936.0,36.57,36.57,36.49,36.53,14936.0
2015-06-05 12:05:00,36.53,36.6,36.53,36.6,16500.0,36.53,36.6,36.53,36.6,16500.0
2015-06-05 12:10:00,36.6,36.6,36.55,36.56,13204.0,36.6,36.6,36.55,36.56,13204.0
2015-06-05 12:15:00,36.56,36.59,36.54,36.59,12840.0,36.56,36.59,36.54,36.59,12840.0
2015-06-05 12:20:00,36.58,36.59,36.52,36.54,14752.0,36.58,36.59,36.52,36.54,14752.0
2015-06-05 12:25:00,36.53,36.56,36.53,36.56,9550.0,36.53,36.56,36.53,36.56,9550.0
2015-06-05 12:30:00,36.53,36.58,36.52,36.57,6732.0,36.53,36.58,36.52,36.57,6732.0
2015-06-05 12:35:00,36.55,36.6,36.55,36.6,9082.0,36.55,36.6,36.55,36.6,9082.0
2015-06-05 12:40:00,36.57,36.63,36.57,36.59,11504.0,36.57,36.63,36.57,36.59,11504.0
2015-06-05 12:45:00,36.59,36.59,36.56,36.58,7000.0,36.59,36.59,36.56,36.58,7000.0
2015-06-05 12:50:00,36.6,36.61,36.57,36.6,9968.0,36.6,36.61,36.57,36.6,9968.0
2015-06-05 12:55:00,36.59,36.6,36.58,36.58,6860.0,36.59,36.6,36.58,36.58,6860.0
2015-06-05 13:00:00,36.58,36.59,36.57,36.58,12198.0,36.58,36.59,36.57,36.58,12198.0
2015-06-05 13:05:00,36.58,36.6,36.55,36.6,8996.0,36.58,36.6,36.55,36.6,8996.0
2015-06-05 13:10:00,36.6,36.6,36.58,36.59,5558.0,36.6,36.6,36.58,36.59,5558.0
2015-06-05 13:15:00,36.6,36.6,36.58,36.6,19824.0,36.6,36.6,36.58,36.6,19824.0
2015-06-05 13:20:00,36.6,36.6,36.58,36.58,11648.0,36.6,36.6,36.58,36.58,11648.0
2015-06-05 13:25:00,36.58,36.59,36.56,36.58,20868.0,36.58,36.59,36.56,36.58,20868.0
2015-06-05 13:30:00,36.58,36.67,36.58,36.64,16638.0,36.58,36.67,36.58,36.64,16638.0
2015-06-05 13:35:00,36.65,36.66,36.63,36.66,8210.0,36.65,36.66,36.63,36.66,8210.0
2015-06-05 13:40:00,36.65,36.65,36.63,36.63,5400.0,36.65,36.65,36.63,36.63,5400.0
2015-06-05 13:45:00,36.63,36.65,36.6,36.62,23536.0,36.63,36.65,36.6,36.62,23536.0
2015-06-05 13:50:00,36.62,36.65,36.62,36.63,9800.0,36.62,36.65,36.62,36.63,9800.0
2015-06-05 13:55:00,36.63,36.65,36.62,36.62,12398.0,36.63,36.65,36.62,36.62,12398.0
2015-06-05 14:00:00,36.62,36.64,36.61,36.64,9670.0,36.62,36.64,36.61,36.64,9670.0
2015-06-05 14:05:00,36.65,36.67,36.62,36.64,13400.0,36.65,36.67,36.62,36.64,13400.0
2015-06-05 14:10:00,36.62,36.67,36.62,36.66,11530.0,36.62,36.67,36.62,36.66,11530.0
2015-06-05 14:15:00,36.65,36.74,36.64,36.72,13596.0,36.65,36.74,36.64,36.72,13596.0
2015-06-05 14:20:00,36.72,36.72,36.67,36.71,10722.0,36.72,36.72,36.67,36.71,10722.0
2015-06-05 14:25:00,36.69,36.7,36.66,36.69,13800.0,36.69,36.7,36.66,36.69,13800.0
2015-06-05 14:30:00,36.68,36.71,36.67,36.69,15164.0,36.68,36.71,36.67,36.69,15164.0
2015-06-05 14:35:00,36.69,36.72,36.67,36.68,12604.0,36.69,36.72,36.67,36.68,12604.0
2015-06-05 14:40:00,36.67,36.67,36.63,36.66,19200.0,36.67,36.67,36.63,36.66,19200.0
2015-06-05 14:45:00,36.66,36.66,36.62,36.62,19170.0,36.66,36.66,36.62,36.62,19170.0
2015-06-05 14:50:00,36.62,36.69,36.61,36.68,24516.0,36.62,36.69,36.61,36.68,24516.0
2015-06-05 14:55:00,36.67,36.68,36.63,36.66,14812.0,36.67,36.68,36.63,36.66,14812.0
2015-06-05 15:00:00,36.66,36.69,36.65,36.67,23242.0,36.66,36.69,36.65,36.67,23242.0
2015-06-05 15:05:00,36.66,36.7,36.66,36.67,22400.0,36.66,36.7,36.66,36.67,22400.0
2015-06-05 15:10:00,36.67,36.68,36.63,36.66,30700.0,36.67,36.68,36.63,36.66,30700.0
2015-06-05 15:15:00,36.65,36.66,36.62,36.62,17604.0,36.65,36.66,36.62,36.62,17604.0
2015-06-05 15:20:00,36.62,36.69,36.62,36.68,22004.0,36.62,36.69,36.62,36.68,22004.0
2015-06-05 15:25:00,36.69,36.71,36.68,36.68,51362.0,36.69,36.71,36.68,36.68,51362.0
2015-06-05 15:30:00,36.69,36.79,36.69,36.79,32556.0,36.69,36.79,36.69,36.79,32556.0
2015-06-05 15:35:00,36.77,36.79,36.75,36.77,32148.0,36.77,36.79,36.75,36.77,32148.0
2015-06-05 15:40:00,36.77,36.77,36.72,36.75,34834.0,36.77,36.77,36.72,36.75,34834.0
2015-06-05 15:45:00,36.76,36.8,36.74,36.8,54820.0,36.76,36.8,36.74,36.8,54820.0
2015-06-05 15:50:00,36.8,36.81,36.76,36.77,59328.0,36.8,36.81,36.76,36.77,59328.0
2015-06-05 15:55:00,36.78,36.81,36.7,36.7,267324.0,36.78,36.81,36.7,36.7,267324.0
2015-06-08 09:30:00,36.88,37.19,36.88,37.06,44244.0,36.88,37.19,36.88,37.06,44244.0
2015-06-08 09:35:00,36.91,37.11,36.91,37.07,16070.0,36.91,37.11,36.91,37.07,16070.0
2015-06-08 09:40:00,37.06,37.13,36.95,37.05,29848.0,37.06,37.13,36.95,37.05,29848.0
2015-06-08 09:45:00,37.01,37.07,36.94,36.98,21920.0,37.01,37.07,36.94,36.98,21920.0
2015-06-08 09:50:00,36.95,36.96,36.87,36.89,18530.0,36.95,36.96,36.87,36.89,18530.0
2015-06-08 09:55:00,36.87,36.92,36.85,36.9,8880.0,36.87,36.92,36.85,36.9,8880.0
2015-06-08 10:00:00,36.9,37.02,36.89,37.02,21688.0,36.9,37.02,36.89,37.02,21688.0
2015-06-08 10:05:00,37.02,37.1,37.01,37.08,16690.0,37.02,37.1,37.01,37.08,16690.0
2015-06-08 10:10:00,37.07,37.17,37.04,37.14,18288.0,37.07,37.17,37.04,37.14,18288.0
2015-06-08 10:15:00,37.12,37.16,37.09,37.15,19486.0,37.12,37.16,37.09,37.15,19486.0
2015-06-08 10:20:00,37.14,37.17,37.13,37.15,15900.0,37.14,37.17,37.13,37.15,15900.0
2015-06-08 10:25:00,37.14,37.18,37.09,37.1,22076.0,37.14,37.18,37.09,37.1,22076.0
2015-06-08 10:30:00,37.1,37.12,37.06,37.07,18312.0,37.1,37.12,37.06,37.07,18312.0
2015-06-08 10:35:00,37.06,37.08,37.01,37.01,10676.0,37.06,37.08,37.01,37.01,10676.0
2015-06-08 10:40:00,37.0,37.06,36.99,37.01,21256.0,37.0,37.06,36.99,37.01,21256.0
2015-06-08 10:45:00,37.01,37.02,36.97,37.01,7764.0,37.01,37.02,36.97,37.01,7764.0
2015-06-08 10:50:00,36.99,37.04,36.97,37.02,10386.0,36.99,37.04,36.97,37.02,10386.0
2015-06-08 10:55:00,37.04,37.1,37.01,37.06,21038.0,37.04,37.1,37.01,37.06,21038.0
2015-06-08 11:00:00,37.06,37.15,37.05,37.11,10470.0,37.06,37.15,37.05,37.11,10470.0
2015-06-08 11:05:00,37.1,37.13,37.06,37.1,26756.0,37.1,37.13,37.06,37.1,26756.0
2015-06-08 11:10:00,37.11,37.12,37.05,37.08,7476.0,37.11,37.12,37.05,37.08,7476.0
2015-06-08 11:15:00,37.1,37.15,37.0,37.03,559268.0,37.1,37.15,37.0,37.03,559268.0
2015-06-08 11:20:00,37.04,37.09,37.04,37.04,49556.0,37.04,37.09,37.04,37.04,49556.0
2015-06-08 11:25:00,37.05,37.06,36.98,36.98,26590.0,37.05,37.06,36.98,36.98,26590.0
2015-06-08 11:30:00,36.97,37.0,36.94,36.99,14800.0,36.97,37.0,36.94,36.99,14800.0
2015-06-08 11:35:00,36.99,36.99,36.97,36.99,7200.0,36.99,36.99,36.97,36.99,7200.0
2015-06-08 11:40:00,36.98,37.04,36.97,37.04,12064.0,36.98,37.04,36.97,37.04,12064.0
2015-06-08 11:45:00,37.04,37.04,36.98,36.98,6098.0,37.04,37.04,36.98,36.98,6098.0
2015-06-08 11:50:00,36.97,36.97,36.9,36.9,7600.0,36.97,36.97,36.9,36.9,7600.0
2015-06-08 11:55:00,36.91,36.96,36.91,36.95,11678.0,36.91,36.96,36.91,36.95,11678.0
2015-06-08 12:00:00,36.96,36.97,36.92,36.92,9764.0,36.96,36.97,36.92,36.92,9764.0
2015-06-08 12:05:00,36.9,36.98,36.89,36.97,8400.0,36.9,36.98,36.89,36.97,8400.0
2015-06-08 12:10:00,36.96,36.97,36.93,36.97,10200.0,36.96,36.97,36.93,36.97,10200.0
2015-06-08 12:15:00,36.97,37.02,36.96,37.01,7000.0,36.97,37.02,36.96,37.01,7000.0
2015-06-08 12:20:00,37.01,37.01,36.95,36.95,10800.0,37.01,37.01,36.95,36.95,10800.0
2015-06-08 12:25:00,36.95,37.01,36.94,37.01,8726.0,36.95,37.01,36.94,37.01,8726.0
2015-06-08 12:30:00,37.0,37.04,36.99,37.02,6400.0,37.0,37.04,36.99,37.02,6400.0
2015-06-08 12:35:00,37.02,37.04,36.97,36.98,16516.0,37.02,37.04,36.97,36.98,16516.0
2015-06-08 12:40:00,36.99,36.99,36.94,36.97,20200.0,36.99,36.99,36.94,36.97,20200.0
2015-06-08 12:45:00,36.97,37.11,36.97,37.05,46350.0,36.97,37.11,36.97,37.05,46350.0
2015-06-08 12:50:00,37.02,37.04,36.97,36.98,18720.0,37.02,37.04,36.97,36.98,18720.0
2015-06-08 12:55:00,36.99,36.99,36.96,36.99,6800.0,36.99,36.99,36.96,36.99,6800.0
2015-06-08 13:00:00,36.99,36.99,36.91,36.93,7294.0,36.99,36.99,36.91,36.93,7294.0
2015-06-08 13:05:00,36.92,36.93,36.9,36.92,5410.0,36.92,36.93,36.9,36.92,5410.0
2015-06-08 13:10:00,36.91,36.93,36.86,36.88,5918.0,36.91,36.93,36.86,36.88,5918.0
2015-06-08 13:15:00,36.9,36.9,36.85,36.87,10600.0,36.9,36.9,36.85,36.87,10600.0
2015-06-08 13:20:00,36.85,36.88,36.84,36.84,11192.0,36.85,36.88,36.84,36.84,11192.0
2015-06-08 13:25:00,36.85,36.87,36.83,36.83,8262.0,36.85,36.87,36.83,36.83,8262.0
2015-06-08 13:30:00,36.82,36.83,36.78,36.78,10310.0,36.82,36.83,36.78,36.78,10310.0
2015-06-08 13:35:00,36.77,36.78,36.69,36.76,22652.0,36.77,36.78,36.69,36.76,22652.0
2015-06-08 13:40:00,36.76,36.83,36.75,36.81,14706.0,36.76,36.83,36.75,36.81,14706.0
2015-06-08 13:45:00,36.79,36.85,36.79,36.85,8672.0,36.79,36.85,36.79,36.85,8672.0
2015-06-08 13:50:00,36.85,36.85,36.77,36.79,24510.0,36.85,36.85,36.77,36.79,24510.0
2015-06-08 13:55:00,36.8,36.8,36.75,36.77,8596.0,36.8,36.8,36.75,36.77,8596.0
2015-06-08 14:00:00,36.76,36.76,36.71,36.73,12000.0,36.76,36.76,36.71,36.73,12000.0
2015-06-08 14:05:00,36.74,36.77,36.7,36.71,20202.0,36.74,36.77,36.7,36.71,20202.0
2015-06-08 14:10:00,36.7,36.71,36.67,36.71,13338.0,36.7,36.71,36.67,36.71,13338.0
2015-06-08 14:15:00,36.68,36.73,36.66,36.72,13498.0,36.68,36.73,36.66,36.72,13498.0
2015-06-08 14:20:00,36.72,36.74,36.71,36.72,8628.0,36.72,36.74,36.71,36.72,8628.0
2015-06-08 14:25:00,36.74,36.74,36.71,36.73,16650.0,36.74,36.74,36.71,36.73,16650.0
2015-06-08 14:30:00,36.74,36.79,36.73,36.78,27262.0,36.74,36.79,36.73,36.78,27262.0
2015-06-08 14:35:00,36.78,36.81,36.77,36.78,27298.0,36.78,36.81,36.77,36.78,27298.0
2015-06-08 14:40:00,36.78,36.81,36.78,36.79,3202.0,36.78,36.81,36.78,36.79,3202.0
2015-06-08 14:45:00,36.79,36.81,36.79,36.8,11928.0,36.79,36.81,36.79,36.8,11928.0
2015-06-08 14:50:00,36.8,36.82,36.76,36.78,18898.0,36.8,36.82,36.76,36.78,18898.0
2015-06-08 14:55:00,36.79,36.79,36.77,36.77,3800.0,36.79,36.79,36.77,36.77,3800.0
2015-06-08 15:00:00,36.77,36.78,36.75,36.75,13334.0,36.77,36.78,36.75,36.75,13334.0
2015-06-08 15:05:00,36.76,36.77,36.74,36.76,10726.0,36.76,36.77,36.74,36.76,10726.0
2015-06-08 15:10:00,36.76,36.76,36.73,36.74,10200.0,36.76,36.76,36.73,36.74,10200.0
2015-06-08 15:15:00,36.74,36.79,36.74,36.79,18476.0,36.74,36.79,36.74,36.79,18476.0
2015-06-08 15:20:00,36.79,36.81,36.76,36.77,17010.0,36.79,36.81,36.76,36.77,17010.0
2015-06-08 15:25:00,36.76,36.77,36.73,36.74,18408.0,36.76,36.77,36.73,36.74,18408.0
2015-06-08 15:30:00,36.74,36.74,36.72,36.72,20748.0,36.74,36.74,36.72,36.72,20748.0
2015-06-08 15:35:00,36.71,36.71,36.62,36.62,46652.0,36.71,36.71,36.62,36.62,46652.0
2015-06-08 15:40:00,36.62,36.62,36.59,36.6,19106.0,36.62,36.62,36.59,36.6,19106.0
2015-06-08 15:45:00,36.6,36.68,36.6,36.65,46384.0,36.6,36.68,36.6,36.65,46384.0
2015-06-08 15:50:00,36.64,36.68,36.63,36.66,27992.0,36.64,36.68,36.63,36.66,27992.0
2015-06-08 15:55:00,36.65,36.66,36.6,36.61,79638.0,36.65,36.66,36.6,36.61,79638.0
2015-06-09 09:30:00,36.59,36.63,36.57,36.62,19266.0,36.59,36.63,36.57,36.62,19266.0
2015-06-09 09:35:00,36.63,36.66,36.43,36.45,21466.0,36.63,36.66,36.43,36.45,21466.0
2015-06-09 09:40:00,36.42,36.42,36.23,36.31,23548.0,36.42,36.42,36.23,36.31,23548.0
2015-06-09 09:45:00,36.23,36.28,36.12,36.27,18616.0,36.23,36.28,36.12,36.27,18616.0
2015-06-09 09:50:00,36.29,36.29,36.16,36.2,22902.0,36.29,36.29,36.16,36.2,22902.0
2015-06-09 09:55:00,36.23,36.32,36.21,36.32,7718.0,36.23,36.32,36.21,36.32,7718.0
2015-06-09 10:00:00,36.31,36.32,36.16,36.16,9492.0,36.31,36.32,36.16,36.16,9492.0
2015-06-09 10:05:00,36.15,36.22,36.06,36.08,31736.0,36.15,36.22,36.06,36.08,31736.0
2015-06-09 10:10:00,36.09,36.16,36.06,36.13,25088.0,36.09,36.16,36.06,36.13,25088.0
2015-06-09 10:15:00,36.13,36.13,36.0,36.01,18274.0,36.13,36.13,36.0,36.01,18274.0
2015-06-09 10:20:00,36.01,36.09,35.98,36.04,22482.0,36.01,36.09,35.98,36.04,22482.0
2015-06-09 10:25:00,36.01,36.05,35.96,35.96,16228.0,36.01,36.05,35.96,35.96,16228.0
2015-06-09 10:30:00,35.95,35.98,35.91,35.97,31022.0,35.95,35.98,35.91,35.97,31022.0
2015-06-09 10:35:00,36.01,36.03,35.93,35.95,15790.0,36.01,36.03,35.93,35.95,15790.0
2015-06-09 10:40:00,35.97,36.1,35.97,36.09,10910.0,35.97,36.1,35.97,36.09,10910.0
2015-06-09 10:45:00,36.07,36.13,36.07,36.09,16610.0,36.07,36.13,36.07,36.09,16610.0
2015-06-09 10:50:00,36.1,36.15,36.08,36.09,22124.0,36.1,36.15,36.08,36.09,22124.0
2015-06-09 10:55:00,36.08,36.18,36.04,36.17,34328.0,36.08,36.18,36.04,36.17,34328.0
2015-06-09 11:00:00,36.2,36.27,36.18,36.21,23372.0,36.2,36.27,36.18,36.21,23372.0
2015-06-09 11:05:00,36.21,36.25,36.2,36.22,17368.0,36.21,36.25,36.2,36.22,17368.0
2015-06-09 11:10:00,36.21,36.21,36.18,36.18,23396.0,36.21,36.21,36.18,36.18,23396.0
2015-06-09 11:15:00,36.19,36.19,36.1,36.12,20186.0,36.19,36.19,36.1,36.12,20186.0
2015-06-09 11:20:00,36.12,36.13,36.09,36.11,21438.0,36.12,36.13,36.09,36.11,21438.0
2015-06-09 11:25:00,36.12,36.18,36.12,36.18,12000.0,36.12,36.18,36.12,36.18,12000.0
2015-06-09 11:30:00,36.2,36.23,36.13,36.15,27450.0,36.2,36.23,36.13,36.15,27450.0
2015-06-09 11:35:00,36.15,36.18,36.15,36.16,6964.0,36.15,36.18,36.15,36.16,6964.0
2015-06-09 11:40:00,36.16,36.27,36.13,36.26,15938.0,36.16,36.27,36.13,36.26,15938.0
2015-06-09 11:45:00,36.24,36.29,36.22,36.27,9800.0,36.24,36.29,36.22,36.27,9800.0
2015-06-09 11:50:00,36.27,36.31,36.27,36.3,11506.0,36.27,36.31,36.27,36.3,11506.0
2015-06-09 11:55:00,36.29,36.34,36.29,36.33,21752.0,36.29,36.34,36.29,36.33,21752.0
2015-06-09 12:00:00,36.34,36.36,36.32,36.33,10218.0,36.34,36.36,36.32,36.33,10218.0
2015-06-09 12:05:00,36.33,36.38,36.32,36.34,16550.0,36.33,36.38,36.32,36.34,16550.0
2015-06-09 12:10:00,36.34,36.35,36.31,36.34,17900.0,36.34,36.35,36.31,36.34,17900.0
2015-06-09 12:15:00,36.35,36.35,36.27,36.3,10000.0,36.35,36.35,36.27,36.3,10000.0
2015-06-09 12:20:00,36.3,36.3,36.27,36.27,9524.0,36.3,36.3,36.27,36.27,9524.0
2015-06-09 12:25:00,36.27,36.28,36.25,36.27,7906.0,36.27,36.28,36.25,36.27,7906.0
2015-06-09 12:30:00,36.27,36.29,36.24,36.27,9800.0,36.27,36.29,36.24,36.27,9800.0
2015-06-09 12:35:00,36.27,36.29,36.24,36.29,8688.0,36.27,36.29,36.24,36.29,8688.0
2015-06-09 12:40:00,36.27,36.32,36.27,36.31,5160.0,36.27,36.32,36.27,36.31,5160.0
2015-06-09 12:45:00,36.31,36.33,36.28,36.33,10728.0,36.31,36.33,36.28,36.33,10728.0
2015-06-09 12:50:00,36.31,36.33,36.3,36.31,10200.0,36.31,36.33,36.3,36.31,10200.0
2015-06-09 12:55:00,36.32,36.37,36.32,36.36,9692.0,36.32,36.37,36.32,36.36,9692.0
2015-06-09 13:00:00,36.37,36.42,36.37,36.42,14300.0,36.37,36.42,36.37,36.42,14300.0
2015-06-09 13:05:00,36.42,36.43,36.41,36.43,10000.0,36.42,36.43,36.41,36.43,10000.0
2015-06-09 13:10:00,36.43,36.43,36.38,36.38,14374.0,36.43,36.43,36.38,36.38,14374.0
2015-06-09 13:15:00,36.38,36.41,36.38,36.41,10106.0,36.38,36.41,36.38,36.41,10106.0
2015-06-09 13:20:00,36.41,36.45,36.4,36.42,7600.0,36.41,36.45,36.4,36.42,7600.0
2015-06-09 13:25:00,36.42,36.48,36.42,36.47,6420.0,36.42,36.48,36.42,36.47,6420.0
2015-06-09 13:30:00,36.49,36.49,36.48,36.49,4216.0,36.49,36.49,36.48,36.49,4216.0
2015-06-09 13:35:00,36.48,36.49,36.45,36.45,3600.0,36.48,36.49,36.45,36.45,3600.0
2015-06-09 13:40:00,36.45,36.48,36.44,36.48,16208.0,36.45,36.48,36.44,36.48,16208.0
2015-06-09 13:45:00,36.49,36.51,36.48,36.49,10554.0,36.49,36.51,36.48,36.49,10554.0
2015-06-09 13:50:00,36.49,36.54,36.49,36.52,11862.0,36.49,36.54,36.49,36.52,11862.0
2015-06-09 13:55:00,36.54,36.54,36.49,36.51,8180.0,36.54,36.54,36.49,36.51,8180.0
2015-06-09 14:00:00,36.49,36.54,36.49,36.54,8760.0,36.49,36.54,36.49,36.54,8760.0
2015-06-09 14:05:00,36.54,36.56,36.51,36.51,9710.0,36.54,36.56,36.51,36.51,9710.0
2015-06-09 14:10:00,36.51,36.52,36.51,36.51,7464.0,36.51,36.52,36.51,36.51,7464.0
2015-06-09 14:15:00,36.49,36.51,36.49,36.51,7082.0,36.49,36.51,36.49,36.51,7082.0
2015-06-09 14:20:00,36.52,36.56,36.52,36.55,28432.0,36.52,36.56,36.52,36.55,28432.0
2015-06-09 14:25:00,36.54,36.56,36.52,36.53,8200.0,36.54,36.56,36.52,36.53,8200.0
2015-06-09 14:30:00,36.51,36.54,36.49,36.5,11702.0,36.51,36.54,36.49,36.5,11702.0
2015-06-09 14:35:00,36.5,36.54,36.49,36.52,10192.0,36.5,36.54,36.49,36.52,10192.0
2015-06-09 14:40:00,36.49,36.52,36.49,36.51,3200.0,36.49,36.52,36.49,36.51,3200.0
2015-06-09 14:45:00,36.51,36.52,36.49,36.49,8300.0,36.51,36.52,36.49,36.49,8300.0
2015-06-09 14:50:00,36.49,36.49,36.46,36.47,7800.0,36.49,36.49,36.46,36.47,7800.0
2015-06-09 14:55:00,36.47,36.49,36.46,36.48,5386.0,36.47,36.49,36.46,36.48,5386.0
2015-06-09 15:00:00,36.47,36.48,36.46,36.47,7430.0,36.47,36.48,36.46,36.47,7430.0
2015-06-09 15:05:00,36.46,36.47,36.44,36.46,14410.0,36.46,36.47,36.44,36.46,14410.0
2015-06-09 15:10:00,36.44,36.47,36.44,36.46,11488.0,36.44,36.47,36.44,36.46,11488.0
2015-06-09 15:15:00,36.47,36.48,36.46,36.48,9080.0,36.47,36.48,36.46,36.48,9080.0
2015-06-09 15:20:00,36.47,36.49,36.43,36.46,22870.0,36.47,36.49,36.43,36.46,22870.0
2015-06-09 15:25:00,36.46,36.46,36.43,36.46,16146.0,36.46,36.46,36.43,36.46,16146.0
2015-06-09 15:30:00,36.46,36.46,36.41,36.42,22700.0,36.46,36.46,36.41,36.42,22700.0
2015-06-09 15:35:00,36.42,36.43,36.41,36.42,31166.0,36.42,36.43,36.41,36.42,31166.0
2015-06-09 15:40:00,36.42,36.44,36.39,36.41,47986.0,36.42,36.44,36.39,36.41,47986.0
2015-06-09 15:45:00,36.42,36.47,36.41,36.47,55436.0,36.42,36.47,36.41,36.47,55436.0
2015-06-09 15:50:00,36.48,36.54,36.48,36.54,61652.0,36.48,36.54,36.48,36.54,61652.0
2015-06-09 15:55:00,36.53,36.54,36.46,36.47,143780.0,36.53,36.54,36.46,36.47,143780.0
2015-06-10 09:30:00,36.7,36.7,36.42,36.48,40790.0,36.7,36.7,36.42,36.48,40790.0
2015-06-10 09:35:00,36.55,36.64,36.52,36.56,11400.0,36.55,36.64,36.52,36.56,11400.0
2015-06-10 09:40:00,36.59,36.59,36.48,36.49,18352.0,36.59,36.59,36.48,36.49,18352.0
2015-06-10 09:45:00,36.51,36.6,36.5,36.57,8868.0,36.51,36.6,36.5,36.57,8868.0
2015-06-10 09:50:00,36.59,36.59,36.48,36.51,30468.0,36.59,36.59,36.48,36.51,30468.0
2015-06-10 09:55:00,36.5,36.57,36.49,36.55,30348.0,36.5,36.57,36.49,36.55,30348.0
2015-06-10 10:00:00,36.52,36.63,36.52,36.62,23642.0,36.52,36.63,36.52,36.62,23642.0
2015-06-10 10:05:00,36.63,36.71,36.61,36.71,16228.0,36.63,36.71,36.61,36.71,16228.0
2015-06-10 10:10:00,36.69,36.72,36.66,36.67,29512.0,36.69,36.72,36.66,36.67,29512.0
2015-06-10 10:15:00,36.68,36.74,36.68,36.73,47130.0,36.68,36.74,36.68,36.73,47130.0
2015-06-10 10:20:00,36.74,36.74,36.71,36.71,19198.0,36.74,36.74,36.71,36.71,19198.0
2015-06-10 10:25:00,36.71,36.73,36.63,36.66,27000.0,36.71,36.73,36.63,36.66,27000.0
2015-06-10 10:30:00,36.66,36.72,36.66,36.7,35644.0,36.66,36.72,36.66,36.7,35644.0
2015-06-10 10:35:00,36.7,36.85,36.7,36.85,171106.0,36.7,36.85,36.7,36.85,171106.0
2015-06-10 10:40:00,36.85,36.86,36.77,36.79,9026.0,36.85,36.86,36.77,36.79,9026.0
2015-06-10 10:45:00,36.79,36.85,36.79,36.85,21574.0,36.79,36.85,36.79,36.85,21574.0
2015-06-10 10:50:00,36.83,36.89,36.82,36.85,10424.0,36.83,36.89,36.82,36.85,10424.0
2015-06-10 10:55:00,36.87,36.95,36.87,36.95,6200.0,36.87,36.95,36.87,36.95,6200.0
2015-06-10 11:00:00,36.95,36.99,36.95,36.97,5028.0,36.95,36.99,36.95,36.97,5028.0
2015-06-10 11:05:00,36.98,36.99,36.92,36.93,28048.0,36.98,36.99,36.92,36.93,28048.0
2015-06-10 11:10:00,36.94,37.08,36.94,37.0,45348.0,36.94,37.08,36.94,37.0,45348.0
2015-06-10 11:15:00,36.99,37.08,36.99,37.05,16474.0,36.99,37.08,36.99,37.05,16474.0
2015-06-10 11:20:00,37.05,37.07,36.99,37.07,26300.0,37.05,37.07,36.99,37.07,26300.0
2015-06-10 11:25:00,37.06,37.12,37.05,37.12,21548.0,37.06,37.12,37.05,37.12,21548.0
2015-06-10 11:30:00,37.12,37.12,37.06,37.1,16114.0,37.12,37.12,37.06,37.1,16114.0
2015-06-10 11:35:00,37.1,37.1,37.01,37.02,21818.0,37.1,37.1,37.01,37.02,21818.0
2015-06-10 11:40:00,37.01,37.06,37.0,37.04,15064.0,37.01,37.06,37.0,37.04,15064.0
2015-06-10 11:45:00,37.03,37.1,37.02,37.1,22698.0,37.03,37.1,37.02,37.1,22698.0
2015-06-10 11:50:00,37.09,37.1,37.06,37.07,13996.0,37.09,37.1,37.06,37.07,13996.0
2015-06-10 11:55:00,37.06,37.1,37.02,37.04,10500.0,37.06,37.1,37.02,37.04,10500.0
2015-06-10 12:00:00,37.02,37.1,37.02,37.1,14174.0,37.02,37.1,37.02,37.1,14174.0
2015-06-10 12:05:00,37.09,37.12,37.06,37.08,10012.0,37.09,37.12,37.06,37.08,10012.0
2015-06-10 12:10:00,37.09,37.13,37.09,37.13,15786.0,37.09,37.13,37.09,37.13,15786.0
2015-06-10 12:15:00,37.13,37.15,37.08,37.15,9860.0,37.13,37.15,37.08,37.15,9860.0
2015-06-10 12:20:00,37.15,37.17,37.13,37.13,13252.0,37.15,37.17,37.13,37.13,13252.0
2015-06-10 12:25:00,37.13,37.14,37.11,37.11,10500.0,37.13,37.14,37.11,37.11,10500.0
2015-06-10 12:30:00,37.12,37.13,37.08,37.1,10150.0,37.12,37.13,37.08,37.1,10150.0
2015-06-10 12:35:00,37.09,37.1,37.08,37.08,5902.0,37.09,37.1,37.08,37.08,5902.0
2015-06-10 12:40:00,37.07,37.12,37.07,37.11,14192.0,37.07,37.12,37.07,37.11,14192.0
2015-06-10 12:45:00,37.1,37.12,37.09,37.09,9400.0,37.1,37.12,37.09,37.09,9400.0
2015-06-10 12:50:00,37.1,37.1,37.03,37.03,22060.0,37.1,37.1,37.03,37.03,22060.0
2015-06-10 12:55:00,37.02,37.04,36.99,36.99,13700.0,37.02,37.04,36.99,36.99,13700.0
2015-06-10 13:00:00,36.99,36.99,36.95,36.98,10000.0,36.99,36.99,36.95,36.98,10000.0
2015-06-10 13:05:00,36.98,36.99,36.92,36.95,21992.0,36.98,36.99,36.92,36.95,21992.0
2015-06-10 13:10:00,36.94,36.97,36.92,36.96,11302.0,36.94,36.97,36.92,36.96,11302.0
2015-06-10 13:15:00,36.95,36.98,36.92,36.92,8632.0,36.95,36.98,36.92,36.92,8632.0
2015-06-10 13:20:00,36.91,36.93,36.89,36.92,16146.0,36.91,36.93,36.89,36.92,16146.0
2015-06-10 13:25:00,36.92,36.92,36.9,36.92,3444.0,36.92,36.92,36.9,36.92,3444.0
2015-06-10 13:30:00,36.91,37.0,36.88,37.0,14600.0,36.91,37.0,36.88,37.0,14600.0
2015-06-10 13:35:00,37.01,37.03,37.01,37.02,6670.0,37.01,37.03,37.01,37.02,6670.0
2015-06-10 13:40:00,37.01,37.02,36.98,36.99,6684.0,37.01,37.02,36.98,36.99,6684.0
2015-06-10 13:45:00,36.99,37.03,36.99,36.99,8856.0,36.99,37.03,36.99,36.99,8856.0
2015-06-10 13:50:00,37.01,37.01,36.98,37.0,11092.0,37.01,37.01,36.98,37.0,11092.0
2015-06-10 13:55:00,37.01,37.01,36.99,37.0,7230.0,37.01,37.01,36.99,37.0,7230.0
2015-06-10 14:00:00,36.99,37.02,36.97,36.99,28312.0,36.99,37.02,36.97,36.99,28312.0
2015-06-10 14:05:00,37.01,37.01,36.98,37.01,12668.0,37.01,37.01,36.98,37.01,12668.0
2015-06-10 14:10:00,37.01,37.06,37.01,37.04,6486.0,37.01,37.06,37.01,37.04,6486.0
2015-06-10 14:15:00,37.06,37.09,37.04,37.09,16848.0,37.06,37.09,37.04,37.09,16848.0
2015-06-10 14:20:00,37.1,37.1,37.05,37.07,10118.0,37.1,37.1,37.05,37.07,10118.0
2015-06-10 14:25:00,37.06,37.1,37.05,37.09,5950.0,37.06,37.1,37.05,37.09,5950.0
2015-06-10 14:30:00,37.09,37.1,37.08,37.08,5060.0,37.09,37.1,37.08,37.08,5060.0
2015-06-10 14:35:00,37.08,37.1,37.07,37.07,17064.0,37.08,37.1,37.07,37.07,17064.0
2015-06-10 14:40:00,37.07,37.1,37.07,37.1,7810.0,37.07,37.1,37.07,37.1,7810.0
2015-06-10 14:45:00,37.1,37.1,37.05,37.05,4472.0,37.1,37.1,37.05,37.05,4472.0
2015-06-10 14:50:00,37.04,37.04,36.98,36.99,6600.0,37.04,37.04,36.98,36.99,6600.0
2015-06-10 14:55:00,37.01,37.01,36.94,36.98,14862.0,37.01,37.01,36.94,36.98,14862.0
2015-06-10 15:00:00,36.98,37.03,36.95,37.02,9830.0,36.98,37.03,36.95,37.02,9830.0
2015-06-10 15:05:00,37.02,37.02,36.99,37.01,9072.0,37.02,37.02,36.99,37.01,9072.0
2015-06-10 15:10:00,37.01,37.01,36.99,36.99,13430.0,37.01,37.01,36.99,36.99,13430.0
2015-06-10 15:15:00,36.99,37.02,36.99,36.99,13466.0,36.99,37.02,36.99,36.99,13466.0
2015-06-10 15:20:00,36.99,37.03,36.99,36.99,21038.0,36.99,37.03,36.99,36.99,21038.0
2015-06-10 15:25:00,36.99,37.01,36.97,36.98,16892.0,36.99,37.01,36.97,36.98,16892.0
2015-06-10 15:30:00,36.99,36.99,36.97,36.98,24050.0,36.99,36.99,36.97,36.98,24050.0
2015-06-10 15:35:00,37.01,37.02,36.97,36.98,19924.0,37.01,37.02,36.97,36.98,19924.0
2015-06-10 15:40:00,36.98,37.0,36.95,36.95,55440.0,36.98,37.0,36.95,36.95,55440.0
2015-06-10 15:45:00,36.95,36.99,36.93,36.96,67722.0,36.95,36.99,36.93,36.96,67722.0
2015-06-10 15:50:00,36.96,36.97,36.95,36.96,107452.0,36.96,36.97,36.95,36.96,107452.0
2015-06-10 15:55:00,36.96,36.97,36.95,36.95,102958.0,36.96,36.97,36.95,36.95,102958.0
2015-06-11 09:30:00,37.35,37.66,37.31,37.31,71234.0,37.35,37.66,37.31,37.31,71234.0
2015-06-11 09:35:00,37.4,37.62,37.33,37.54,21586.0,37.4,37.62,37.33,37.54,21586.0
2015-06-11 09:40:00,37.51,37.64,37.42,37.58,24868.0,37.51,37.64,37.42,37.58,24868.0
2015-06-11 09:45:00,37.58,37.6,37.47,37.52,32228.0,37.58,37.6,37.47,37.52,32228.0
2015-06-11 09:50:00,37.53,37.57,37.46,37.51,45130.0,37.53,37.57,37.46,37.51,45130.0
2015-06-11 09:55:00,37.52,37.6,37.51,37.58,56336.0,37.52,37.6,37.51,37.58,56336.0
2015-06-11 10:00:00,37.59,37.59,37.47,37.52,51366.0,37.59,37.59,37.47,37.52,51366.0
2015-06-11 10:05:00,37.52,37.53,37.47,37.51,32754.0,37.52,37.53,37.47,37.51,32754.0
2015-06-11 10:10:00,37.5,37.51,37.43,37.51,63718.0,37.5,37.51,37.43,37.51,63718.0
2015-06-11 10:15:00,37.51,37.52,37.48,37.51,44444.0,37.51,37.52,37.48,37.51,44444.0
2015-06-11 10:20:00,37.51,37.51,37.44,37.47,32470.0,37.51,37.51,37.44,37.47,32470.0
2015-06-11 10:25:00,37.48,37.54,37.48,37.49,21314.0,37.48,37.54,37.48,37.49,21314.0
2015-06-11 10:30:00,37.48,37.51,37.44,37.49,25250.0,37.48,37.51,37.44,37.49,25250.0
2015-06-11 10:35:00,37.47,37.47,37.4,37.44,22332.0,37.47,37.47,37.4,37.44,22332.0
2015-06-11 10:40:00,37.44,37.53,37.44,37.52,37886.0,37.44,37.53,37.44,37.52,37886.0
2015-06-11 10:45:00,37.5,37.58,37.5,37.58,19980.0,37.5,37.58,37.5,37.58,19980.0
2015-06-11 10:50:00,37.58,37.58,37.47,37.49,42240.0,37.58,37.58,37.47,37.49,42240.0
2015-06-11 10:55:00,37.48,37.52,37.47,37.51,114970.0,37.48,37.52,37.47,37.51,114970.0
2015-06-11 11:00:00,37.52,37.6,37.52,37.6,30100.0,37.52,37.6,37.52,37.6,30100.0
2015-06-11 11:05:00,37.6,37.6,37.57,37.59,24600.0,37.6,37.6,37.57,37.59,24600.0
2015-06-11 11:10:00,37.6,37.6,37.55,37.56,37722.0,37.6,37.6,37.55,37.56,37722.0
2015-06-11 11:15:00,37.58,37.6,37.58,37.6,47034.0,37.58,37.6,37.58,37.6,47034.0
2015-06-11 11:20:00,37.6,37.6,37.55,37.59,14188.0,37.6,37.6,37.55,37.59,14188.0
2015-06-11 11:25:00,37.59,37.6,37.57,37.6,33562.0,37.59,37.6,37.57,37.6,33562.0
2015-06-11 11:30:00,37.6,37.6,37.57,37.59,19380.0,37.6,37.6,37.57,37.59,19380.0
2015-06-11 11:35:00,37.59,37.6,37.56,37.58,23462.0,37.59,37.6,37.56,37.58,23462.0
2015-06-11 11:40:00,37.59,37.6,37.58,37.59,22792.0,37.59,37.6,37.58,37.59,22792.0
2015-06-11 11:45:00,37.59,37.6,37.57,37.6,25816.0,37.59,37.6,37.57,37.6,25816.0
2015-06-11 11:50:00,37.6,37.6,37.55,37.59,31286.0,37.6,37.6,37.55,37.59,31286.0
2015-06-11 11:55:00,37.6,37.72,37.58,37.7,44398.0,37.6,37.72,37.58,37.7,44398.0
2015-06-11 12:00:00,37.72,37.72,37.65,37.65,26368.0,37.72,37.72,37.65,37.65,26368.0
2015-06-11 12:05:00,37.67,37.67,37.6,37.67,20866.0,37.67,37.67,37.6,37.67,20866.0
2015-06-11 12:10:00,37.67,37.68,37.65,37.67,18494.0,37.67,37.68,37.65,37.67,18494.0
2015-06-11 12:15:00,37.66,37.68,37.63,37.68,109118.0,37.66,37.68,37.63,37.68,109118.0
2015-06-11 12:20:00,37.68,37.71,37.67,37.67,17498.0,37.68,37.71,37.67,37.67,17498.0
2015-06-11 12:25:00,37.67,37.74,37.67,37.74,15666.0,37.67,37.74,37.67,37.74,15666.0
2015-06-11 12:30:00,37.74,37.74,37.68,37.68,21610.0,37.74,37.74,37.68,37.68,21610.0
2015-06-11 12:35:00,37.65,37.65,37.62,37.63,9894.0,37.65,37.65,37.62,37.63,9894.0
2015-06-11 12:40:00,37.64,37.68,37.63,37.68,17470.0,37.64,37.68,37.63,37.68,17470.0
2015-06-11 12:45:00,37.68,37.7,37.62,37.69,20360.0,37.68,37.7,37.62,37.69,20360.0
2015-06-11 12:50:00,37.69,37.73,37.66,37.73,29292.0,37.69,37.73,37.66,37.73,29292.0
2015-06-11 12:55:00,37.74,37.8,37.74,37.79,23602.0,37.74,37.8,37.74,37.79,23602.0
2015-06-11 13:00:00,37.8,37.83,37.77,37.83,30252.0,37.8,37.83,37.77,37.83,30252.0
2015-06-11 13:05:00,37.83,37.89,37.81,37.82,40616.0,37.83,37.89,37.81,37.82,40616.0
2015-06-11 13:10:00,37.82,37.84,37.79,37.81,14200.0,37.82,37.84,37.79,37.81,14200.0
2015-06-11 13:15:00,37.81,37.88,37.81,37.88,11022.0,37.81,37.88,37.81,37.88,11022.0
2015-06-11 13:20:00,37.87,37.89,37.86,37.88,21200.0,37.87,37.89,37.86,37.88,21200.0
2015-06-11 13:25:00,37.88,37.88,37.84,37.85,15000.0,37.88,37.88,37.84,37.85,15000.0
2015-06-11 13:30:00,37.86,37.94,37.86,37.92,14264.0,37.86,37.94,37.86,37.92,14264.0
2015-06-11 13:35:00,37.95,37.99,37.94,37.99,15112.0,37.95,37.99,37.94,37.99,15112.0
2015-06-11 13:40:00,37.98,38.02,37.88,37.9,26128.0,37.98,38.02,37.88,37.9,26128.0
2015-06-11 13:45:00,37.9,37.94,37.88,37.92,10228.0,37.9,37.94,37.88,37.92,10228.0
2015-06-11 13:50:00,37.92,37.93,37.86,37.86,16620.0,37.92,37.93,37.86,37.86,16620.0
2015-06-11 13:55:00,37.86,37.87,37.84,37.85,11796.0,37.86,37.87,37.84,37.85,11796.0
2015-06-11 14:00:00,37.85,37.87,37.81,37.82,24200.0,37.85,37.87,37.81,37.82,24200.0
2015-06-11 14:05:00,37.82,37.82,37.79,37.81,11800.0,37.82,37.82,37.79,37.81,11800.0
2015-06-11 14:10:00,37.81,37.86,37.79,37.8,70040.0,37.81,37.86,37.79,37.8,70040.0
2015-06-11 14:15:00,37.8,37.92,37.8,37.87,64566.0,37.8,37.92,37.8,37.87,64566.0
2015-06-11 14:20:00,37.85,37.93,37.83,37.88,110204.0,37.85,37.93,37.83,37.88,110204.0
2015-06-11 14:25:00,37.87,37.93,37.85,37.93,14368.0,37.87,37.93,37.85,37.93,14368.0
2015-06-11 14:30:00,37.92,37.92,37.87,37.9,19112.0,37.92,37.92,37.87,37.9,19112.0
2015-06-11 14:35:00,37.9,37.96,37.9,37.95,20270.0,37.9,37.96,37.9,37.95,20270.0
2015-06-11 14:40:00,37.94,37.95,37.88,37.89,17000.0,37.94,37.95,37.88,37.89,17000.0
2015-06-11 14:45:00,37.88,38.01,37.88,38.0,30998.0,37.88,38.01,37.88,38.0,30998.0
2015-06-11 14:50:00,37.99,38.04,37.97,37.97,34542.0,37.99,38.04,37.97,37.97,34542.0
2015-06-11 14:55:00,37.97,38.01,37.95,37.97,34064.0,37.97,38.01,37.95,37.97,34064.0
2015-06-11 15:00:00,37.97,37.99,37.93,37.93,31954.0,37.97,37.99,37.93,37.93,31954.0
2015-06-11 15:05:00,37.93,37.94,37.88,37.88,36064.0,37.93,37.94,37.88,37.88,36064.0
2015-06-11 15:10:00,37.88,37.88,37.86,37.87,28626.0,37.88,37.88,37.86,37.87,28626.0
2015-06-11 15:15:00,37.87,37.87,37.79,37.81,41438.0,37.87,37.87,37.79,37.81,41438.0
2015-06-11 15:20:00,37.82,37.88,37.82,37.88,17984.0,37.82,37.88,37.82,37.88,17984.0
2015-06-11 15:25:00,37.87,37.9,37.85,37.88,23760.0,37.87,37.9,37.85,37.88,23760.0
2015-06-11 15:30:00,37.88,37.89,37.85,37.85,32420.0,37.88,37.89,37.85,37.85,32420.0
2015-06-11 15:35:00,37.85,37.91,37.85,37.9,34140.0,37.85,37.91,37.85,37.9,34140.0
2015-06-11 15:40:00,37.9,37.9,37.8,37.8,20470.0,37.9,37.9,37.8,37.8,20470.0
2015-06-11 15:45:00,37.81,37.89,37.8,37.85,66714.0,37.81,37.89,37.8,37.85,66714.0
2015-06-11 15:50:00,37.85,37.9,37.85,37.9,72942.0,37.85,37.9,37.85,37.9,72942.0
2015-06-11 15:55:00,37.9,37.91,37.85,37.91,188842.0,37.9,37.91,37.85,37.91,188842.0
2015-06-12 09:30:00,37.55,37.56,37.4,37.52,76008.0,37.55,37.56,37.4,37.52,76008.0
2015-06-12 09:35:00,37.53,37.69,37.45,37.66,29284.0,37.53,37.69,37.45,37.66,29284.0
2015-06-12 09:40:00,37.66,37.83,37.6,37.68,21686.0,37.66,37.83,37.6,37.68,21686.0
2015-06-12 09:45:00,37.69,37.83,37.69,37.73,10046.0,37.69,37.83,37.69,37.73,10046.0
2015-06-12 09:50:00,37.74,37.74,37.52,37.71,19546.0,37.74,37.74,37.52,37.71,19546.0
2015-06-12 09:55:00,37.72,37.87,37.72,37.84,2400.0,37.72,37.87,37.72,37.84,2400.0
2015-06-12 10:00:00,37.76,37.93,37.7,37.81,10400.0,37.76,37.93,37.7,37.81,10400.0
2015-06-12 10:05:00,37.82,37.95,37.8,37.92,39492.0,37.82,37.95,37.8,37.92,39492.0
2015-06-12 10:10:00,37.9,37.97,37.9,37.92,18674.0,37.9,37.97,37.9,37.92,18674.0
2015-06-12 10:15:00,37.93,38.02,37.93,37.98,49466.0,37.93,38.02,37.93,37.98,49466.0
2015-06-12 10:20:00,37.98,38.03,37.97,37.99,41408.0,37.98,38.03,37.97,37.99,41408.0
2015-06-12 10:25:00,37.99,38.02,37.96,37.99,28612.0,37.99,38.02,37.96,37.99,28612.0
2015-06-12 10:30:00,37.99,37.99,37.88,37.89,21798.0,37.99,37.99,37.88,37.89,21798.0
2015-06-12 10:35:00,37.92,37.93,37.89,37.93,8884.0,37.92,37.93,37.89,37.93,8884.0
2015-06-12 10:40:00,37.92,37.93,37.9,37.92,7570.0,37.92,37.93,37.9,37.92,7570.0
2015-06-12 10:45:00,37.92,37.93,37.87,37.91,13308.0,37.92,37.93,37.87,37.91,13308.0
2015-06-12 10:50:00,37.89,37.93,37.89,37.91,8830.0,37.89,37.93,37.89,37.91,8830.0
2015-06-12 10:55:00,37.9,37.91,37.88,37.9,24104.0,37.9,37.91,37.88,37.9,24104.0
2015-06-12 11:00:00,37.9,37.92,37.88,37.92,17506.0,37.9,37.92,37.88,37.92,17506.0
2015-06-12 11:05:00,37.92,37.94,37.9,37.92,13996.0,37.92,37.94,37.9,37.92,13996.0
2015-06-12 11:10:00,37.88,37.98,37.88,37.96,51604.0,37.88,37.98,37.88,37.96,51604.0
2015-06-12 11:15:00,37.92,37.94,37.88,37.94,14322.0,37.92,37.94,37.88,37.94,14322.0
2015-06-12 11:20:00,37.92,37.96,37.91,37.96,16026.0,37.92,37.96,37.91,37.96,16026.0
2015-06-12 11:25:00,37.97,38.05,37.97,38.05,10354.0,37.97,38.05,37.97,38.05,10354.0
2015-06-12 11:30:00,38.09,38.12,38.06,38.06,20470.0,38.09,38.12,38.06,38.06,20470.0
2015-06-12 11:35:00,38.06,38.09,38.03,38.06,11030.0,38.06,38.09,38.03,38.06,11030.0
2015-06-12 11:40:00,38.04,38.1,38.02,38.09,14716.0,38.04,38.1,38.02,38.09,14716.0
2015-06-12 11:45:00,38.1,38.1,38.05,38.09,15358.0,38.1,38.1,38.05,38.09,15358.0
2015-06-12 11:50:00,38.09,38.09,38.03,38.05,8850.0,38.09,38.09,38.03,38.05,8850.0
2015-06-12 11:55:00,38.05,38.06,37.98,38.0,16228.0,38.05,38.06,37.98,38.0,16228.0
2015-06-12 12:00:00,37.99,38.09,37.99,38.09,11600.0,37.99,38.09,37.99,38.09,11600.0
2015-06-12 12:05:00,38.08,38.2,38.08,38.18,38224.0,38.08,38.2,38.08,38.18,38224.0
2015-06-12 12:10:00,38.18,38.24,38.1,38.1,32816.0,38.18,38.24,38.1,38.1,32816.0
2015-06-12 12:15:00,38.07,38.07,37.98,37.99,34488.0,38.07,38.07,37.98,37.99,34488.0
2015-06-12 12:20:00,37.99,38.0,37.97,37.99,9396.0,37.99,38.0,37.97,37.99,9396.0
2015-06-12 12:25:00,37.99,38.02,37.99,38.02,9910.0,37.99,38.02,37.99,38.02,9910.0
2015-06-12 12:30:00,38.02,38.12,38.01,38.12,9384.0,38.02,38.12,38.01,38.12,9384.0
2015-06-12 12:35:00,38.13,38.13,38.02,38.02,28108.0,38.13,38.13,38.02,38.02,28108.0
2015-06-12 12:40:00,38.02,38.1,38.02,38.08,14258.0,38.02,38.1,38.02,38.08,14258.0
2015-06-12 12:45:00,38.08,38.1,38.07,38.08,14954.0,38.08,38.1,38.07,38.08,14954.0
2015-06-12 12:50:00,38.1,38.1,38.02,38.02,6800.0,38.1,38.1,38.02,38.02,6800.0
2015-06-12 12:55:00,38.02,38.03,38.01,38.01,10930.0,38.02,38.03,38.01,38.01,10930.0
2015-06-12 13:00:00,38.01,38.01,37.98,37.98,7382.0,38.01,38.01,37.98,37.98,7382.0
2015-06-12 13:05:00,37.99,37.99,37.92,37.92,18484.0,37.99,37.99,37.92,37.92,18484.0
2015-06-12 13:10:00,37.91,37.92,37.87,37.87,6700.0,37.91,37.92,37.87,37.87,6700.0
2015-06-12 13:15:00,37.87,37.87,37.81,37.82,26450.0,37.87,37.87,37.81,37.82,26450.0
2015-06-12 13:20:00,37.82,37.84,37.79,37.8,18914.0,37.82,37.84,37.79,37.8,18914.0
2015-06-12 13:25:00,37.8,37.83,37.77,37.83,15108.0,37.8,37.83,37.77,37.83,15108.0
2015-06-12 13:30:00,37.83,37.89,37.82,37.84,18416.0,37.83,37.89,37.82,37.84,18416.0
2015-06-12 13:35:00,37.85,37.92,37.85,37.92,7704.0,37.85,37.92,37.85,37.92,7704.0
2015-06-12 13:40:00,37.92,37.92,37.85,37.85,12904.0,37.92,37.92,37.85,37.85,12904.0
2015-06-12 13:45:00,37.84,37.87,37.82,37.83,14020.0,37.84,37.87,37.82,37.83,14020.0
2015-06-12 13:50:00,37.84,37.88,37.82,37.88,8800.0,37.84,37.88,37.82,37.88,8800.0
2015-06-12 13:55:00,37.85,37.87,37.81,37.86,13090.0,37.85,37.87,37.81,37.86,13090.0
2015-06-12 14:00:00,37.86,37.91,37.85,37.9,29384.0,37.86,37.91,37.85,37.9,29384.0
2015-06-12 14:05:00,37.91,37.94,37.88,37.93,17240.0,37.91,37.94,37.88,37.93,17240.0
2015-06-12 14:10:00,37.93,37.93,37.88,37.89,12200.0,37.93,37.93,37.88,37.89,12200.0
2015-06-12 14:15:00,37.9,37.91,37.88,37.91,28120.0,37.9,37.91,37.88,37.91,28120.0
2015-06-12 14:20:00,37.92,37.95,37.88,37.92,37218.0,37.92,37.95,37.88,37.92,37218.0
2015-06-12 14:25:00,37.92,37.92,37.88,37.91,18482.0,37.92,37.92,37.88,37.91,18482.0
2015-06-12 14:30:00,37.92,37.92,37.88,37.91,35426.0,37.92,37.92,37.88,37.91,35426.0
2015-06-12 14:35:00,37.91,37.93,37.88,37.88,28356.0,37.91,37.93,37.88,37.88,28356.0
2015-06-12 14:40:00,37.88,37.9,37.74,37.76,15804.0,37.88,37.9,37.74,37.76,15804.0
2015-06-12 14:45:00,37.74,37.77,37.74,37.75,8116.0,37.74,37.77,37.74,37.75,8116.0
2015-06-12 14:50:00,37.75,37.77,37.73,37.73,19944.0,37.75,37.77,37.73,37.73,19944.0
2015-06-12 14:55:00,37.73,37.77,37.73,37.75,23916.0,37.73,37.77,37.73,37.75,23916.0
2015-06-12 15:00:00,37.75,37.77,37.74,37.76,17002.0,37.75,37.77,37.74,37.76,17002.0
2015-06-12 15:05:00,37.76,37.84,37.74,37.84,35506.0,37.76,37.84,37.74,37.84,35506.0
2015-06-12 15:10:00,37.84,37.87,37.82,37.84,25886.0,37.84,37.87,37.82,37.84,25886.0
2015-06-12 15:15:00,37.83,37.84,37.79,37.79,9076.0,37.83,37.84,37.79,37.79,9076.0
2015-06-12 15:20:00,37.78,37.79,37.76,37.77,14214.0,37.78,37.79,37.76,37.77,14214.0
2015-06-12 15:25:00,37.77,37.77,37.73,37.73,16650.0,37.77,37.77,37.73,37.73,16650.0
2015-06-12 15:30:00,37.73,37.76,37.71,37.73,22408.0,37.73,37.76,37.71,37.73,22408.0
2015-06-12 15:35:00,37.73,37.73,37.67,37.68,26126.0,37.73,37.73,37.67,37.68,26126.0
2015-06-12 15:40:00,37.68,37.71,37.67,37.7,34390.0,37.68,37.71,37.67,37.7,34390.0
2015-06-12 15:45:00,37.71,37.71,37.68,37.68,34406.0,37.71,37.71,37.68,37.68,34406.0
2015-06-12 15:50:00,37.68,37.71,37.66,37.69,59070.0,37.68,37.71,37.66,37.69,59070.0
2015-06-12 15:55:00,37.7,37.74,37.68,37.69,115254.0,37.7,37.74,37.68,37.69,115254.0
2015-06-15 09:30:00,37.64,37.75,37.47,37.66,68818.0,37.64,37.75,37.47,37.66,68818.0
2015-06-15 09:35:00,37.63,37.75,37.52,37.75,21964.0,37.63,37.75,37.52,37.75,21964.0
2015-06-15 09:40:00,37.72,37.91,37.72,37.8,55502.0,37.72,37.91,37.72,37.8,55502.0
2015-06-15 09:45:00,37.78,37.98,37.76,37.92,56594.0,37.78,37.98,37.76,37.92,56594.0
2015-06-15 09:50:00,37.89,37.93,37.8,37.9,48490.0,37.89,37.93,37.8,37.9,48490.0
2015-06-15 09:55:00,37.88,38.35,37.85,38.3,112616.0,37.88,38.35,37.85,38.3,112616.0
2015-06-15 10:00:00,38.29,38.29,38.09,38.12,75218.0,38.29,38.29,38.09,38.12,75218.0
2015-06-15 10:05:00,38.11,38.18,38.07,38.17,40394.0,38.11,38.18,38.07,38.17,40394.0
2015-06-15 10:10:00,38.16,38.18,38.06,38.06,60840.0,38.16,38.18,38.06,38.06,60840.0
2015-06-15 10:15:00,38.06,38.13,38.04,38.11,27988.0,38.06,38.13,38.04,38.11,27988.0
2015-06-15 10:20:00,38.13,38.17,38.06,38.08,42596.0,38.13,38.17,38.06,38.08,42596.0
2015-06-15 10:25:00,38.08,38.15,38.08,38.13,22858.0,38.08,38.15,38.08,38.13,22858.0
2015-06-15 10:30:00,38.13,38.15,38.07,38.12,36088.0,38.13,38.15,38.07,38.12,36088.0
2015-06-15 10:35:00,38.11,38.17,38.08,38.14,40942.0,38.11,38.17,38.08,38.14,40942.0
2015-06-15 10:40:00,38.14,38.17,38.11,38.12,44318.0,38.14,38.17,38.11,38.12,44318.0
2015-06-15 10:45:00,38.12,38.17,38.09,38.09,29744.0,38.12,38.17,38.09,38.09,29744.0
2015-06-15 10:50:00,38.09,38.11,38.07,38.09,19676.0,38.09,38.11,38.07,38.09,19676.0
2015-06-15 10:55:00,38.09,38.16,38.08,38.11,35090.0,38.09,38.16,38.08,38.11,35090.0
2015-06-15 11:00:00,38.13,38.19,38.13,38.18,31312.0,38.13,38.19,38.13,38.18,31312.0
2015-06-15 11:05:00,38.17,38.23,38.17,38.23,44724.0,38.17,38.23,38.17,38.23,44724.0
2015-06-15 11:10:00,38.23,38.37,38.22,38.35,101494.0,38.23,38.37,38.22,38.35,101494.0
2015-06-15 11:15:00,38.33,38.35,38.24,38.25,24792.0,38.33,38.35,38.24,38.25,24792.0
2015-06-15 11:20:00,38.24,38.26,38.13,38.13,20392.0,38.24,38.26,38.13,38.13,20392.0
2015-06-15 11:25:00,38.13,38.16,38.08,38.09,19400.0,38.13,38.16,38.08,38.09,19400.0
2015-06-15 11:30:00,38.1,38.12,38.1,38.1,15598.0,38.1,38.12,38.1,38.1,15598.0
2015-06-15 11:35:00,38.1,38.17,38.1,38.15,14996.0,38.1,38.17,38.1,38.15,14996.0
2015-06-15 11:40:00,38.13,38.18,38.13,38.15,14094.0,38.13,38.18,38.13,38.15,14094.0
2015-06-15 11:45:00,38.15,38.29,38.13,38.28,23144.0,38.15,38.29,38.13,38.28,23144.0
2015-06-15 11:50:00,38.27,38.41,38.27,38.4,28840.0,38.27,38.41,38.27,38.4,28840.0
2015-06-15 11:55:00,38.39,38.49,38.38,38.44,48208.0,38.39,38.49,38.38,38.44,48208.0
2015-06-15 12:00:00,38.45,38.85,38.45,38.7,169556.0,38.45,38.85,38.45,38.7,169556.0
2015-06-15 12:05:00,38.71,39.13,38.65,39.09,105418.0,38.71,39.13,38.65,39.09,105418.0
2015-06-15 12:10:00,39.12,39.12,38.76,38.85,94714.0,39.12,39.12,38.76,38.85,94714.0
2015-06-15 12:15:00,38.87,38.88,38.78,38.88,29204.0,38.87,38.88,38.78,38.88,29204.0
2015-06-15 12:20:00,38.91,39.03,38.91,38.94,51156.0,38.91,39.03,38.91,38.94,51156.0
2015-06-15 12:25:00,38.94,38.99,38.9,38.95,25870.0,38.94,38.99,38.9,38.95,25870.0
2015-06-15 12:30:00,38.95,38.96,38.84,38.87,37816.0,38.95,38.96,38.84,38.87,37816.0
2015-06-15 12:35:00,38.85,38.9,38.77,38.9,37850.0,38.85,38.9,38.77,38.9,37850.0
2015-06-15 12:40:00,38.9,38.9,38.81,38.84,19700.0,38.9,38.9,38.81,38.84,19700.0
2015-06-15 12:45:00,38.83,38.88,38.76,38.88,15960.0,38.83,38.88,38.76,38.88,15960.0
2015-06-15 12:50:00,38.89,38.89,38.82,38.84,17724.0,38.89,38.89,38.82,38.84,17724.0
2015-06-15 12:55:00,38.85,38.97,38.85,38.95,26298.0,38.85,38.97,38.85,38.95,26298.0
2015-06-15 13:00:00,38.95,39.0,38.88,38.95,22148.0,38.95,39.0,38.88,38.95,22148.0
2015-06-15 13:05:00,38.97,38.97,38.93,38.95,17800.0,38.97,38.97,38.93,38.95,17800.0
2015-06-15 13:10:00,38.95,38.95,38.87,38.92,25222.0,38.95,38.95,38.87,38.92,25222.0
2015-06-15 13:15:00,38.92,38.94,38.88,38.9,12518.0,38.92,38.94,38.88,38.9,12518.0
2015-06-15 13:20:00,38.91,38.91,38.82,38.88,12906.0,38.91,38.91,38.82,38.88,12906.0
2015-06-15 13:25:00,38.87,38.9,38.84,38.84,10870.0,38.87,38.9,38.84,38.84,10870.0
2015-06-15 13:30:00,38.85,38.85,38.68,38.68,24406.0,38.85,38.85,38.68,38.68,24406.0
2015-06-15 13:35:00,38.68,38.74,38.66,38.74,20898.0,38.68,38.74,38.66,38.74,20898.0
2015-06-15 13:40:00,38.74,38.83,38.73,38.83,22230.0,38.74,38.83,38.73,38.83,22230.0
2015-06-15 13:45:00,38.82,38.85,38.8,38.8,18740.0,38.82,38.85,38.8,38.8,18740.0
2015-06-15 13:50:00,38.8,38.85,38.71,38.74,16350.0,38.8,38.85,38.71,38.74,16350.0
2015-06-15 13:55:00,38.75,38.78,38.68,38.78,13764.0,38.75,38.78,38.68,38.78,13764.0
2015-06-15 14:00:00,38.8,38.91,38.77,38.91,24104.0,38.8,38.91,38.77,38.91,24104.0
2015-06-15 14:05:00,38.89,39.1,38.88,39.07,37242.0,38.89,39.1,38.88,39.07,37242.0
2015-06-15 14:10:00,39.07,39.12,38.95,39.02,86916.0,39.07,39.12,38.95,39.02,86916.0
2015-06-15 14:15:00,39.03,39.13,39.03,39.05,61514.0,39.03,39.13,39.03,39.05,61514.0
2015-06-15 14:20:00,39.06,39.08,38.99,39.06,28844.0,39.06,39.08,38.99,39.06,28844.0
2015-06-15 14:25:00,39.06,39.1,39.02,39.02,17702.0,39.06,39.1,39.02,39.02,17702.0
2015-06-15 14:30:00,39.03,39.04,39.01,39.03,31184.0,39.03,39.04,39.01,39.03,31184.0
2015-06-15 14:35:00,39.02,39.09,39.02,39.07,27852.0,39.02,39.09,39.02,39.07,27852.0
2015-06-15 14:40:00,39.07,39.1,39.04,39.09,23266.0,39.07,39.1,39.04,39.09,23266.0
2015-06-15 14:45:00,39.09,39.17,39.08,39.17,28470.0,39.09,39.17,39.08,39.17,28470.0
2015-06-15 14:50:00,39.18,39.18,39.08,39.13,32026.0,39.18,39.18,39.08,39.13,32026.0
2015-06-15 14:55:00,39.12,39.12,39.06,39.11,27674.0,39.12,39.12,39.06,39.11,27674.0
2015-06-15 15:00:00,39.13,39.13,38.97,38.98,45940.0,39.13,39.13,38.97,38.98,45940.0
2015-06-15 15:05:00,38.96,38.98,38.93,38.97,31920.0,38.96,38.98,38.93,38.97,31920.0
2015-06-15 15:10:00,38.95,38.96,38.9,38.9,27766.0,38.95,38.96,38.9,38.9,27766.0
2015-06-15 15:15:00,38.87,38.88,38.83,38.84,30434.0,38.87,38.88,38.83,38.84,30434.0
2015-06-15 15:20:00,38.84,38.86,38.76,38.77,39744.0,38.84,38.86,38.76,38.77,39744.0
2015-06-15 15:25:00,38.77,38.98,38.77,38.92,49968.0,38.77,38.98,38.77,38.92,49968.0
2015-06-15 15:30:00,38.92,38.93,38.87,38.89,40014.0,38.92,38.93,38.87,38.89,40014.0
2015-06-15 15:35:00,38.9,38.9,38.82,38.83,77942.0,38.9,38.9,38.82,38.83,77942.0
2015-06-15 15:40:00,38.83,38.89,38.82,38.85,72932.0,38.83,38.89,38.82,38.85,72932.0
2015-06-15 15:45:00,38.87,38.88,38.83,38.85,67716.0,38.87,38.88,38.83,38.85,67716.0
2015-06-15 15:50:00,38.84,38.88,38.82,38.88,87390.0,38.84,38.88,38.82,38.88,87390.0
2015-06-15 15:55:00,38.88,38.88,38.83,38.87,127194.0,38.88,38.88,38.83,38.87,127194.0
2015-06-16 09:30:00,38.94,39.31,38.91,39.26,75048.0,38.94,39.31,38.91,39.26,75048.0
2015-06-16 09:35:00,39.27,39.58,39.22,39.49,62248.0,39.27,39.58,39.22,39.49,62248.0
2015-06-16 09:40:00,39.5,39.51,39.17,39.17,44520.0,39.5,39.51,39.17,39.17,44520.0
2015-06-16 09:45:00,39.17,39.43,39.17,39.43,41552.0,39.17,39.43,39.17,39.43,41552.0
2015-06-16 09:50:00,39.39,39.59,39.37,39.48,68756.0,39.39,39.59,39.37,39.48,68756.0
2015-06-16 09:55:00,39.47,39.52,39.38,39.49,58680.0,39.47,39.52,39.38,39.49,58680.0
2015-06-16 10:00:00,39.47,39.58,39.43,39.43,55396.0,39.47,39.58,39.43,39.43,55396.0
2015-06-16 10:05:00,39.46,39.52,39.45,39.46,17304.0,39.46,39.52,39.45,39.46,17304.0
2015-06-16 10:10:00,39.46,39.47,39.38,39.38,33246.0,39.46,39.47,39.38,39.38,33246.0
2015-06-16 10:15:00,39.38,39.46,39.33,39.41,50722.0,39.38,39.46,39.33,39.41,50722.0
2015-06-16 10:20:00,39.38,39.38,39.26,39.37,28690.0,39.38,39.38,39.26,39.37,28690.0
2015-06-16 10:25:00,39.37,39.38,39.24,39.31,46664.0,39.37,39.38,39.24,39.31,46664.0
2015-06-16 10:30:00,39.32,39.38,39.29,39.3,30034.0,39.32,39.38,39.29,39.3,30034.0
2015-06-16 10:35:00,39.29,39.38,39.26,39.33,23332.0,39.29,39.38,39.26,39.33,23332.0
2015-06-16 10:40:00,39.35,39.44,39.34,39.41,46504.0,39.35,39.44,39.34,39.41,46504.0
2015-06-16 10:45:00,39.42,39.43,39.33,39.37,18738.0,39.42,39.43,39.33,39.37,18738.0
2015-06-16 10:50:00,39.38,39.38,39.29,39.29,45704.0,39.38,39.38,39.29,39.29,45704.0
2015-06-16 10:55:00,39.29,39.41,39.28,39.4,48534.0,39.29,39.41,39.28,39.4,48534.0
2015-06-16 11:00:00,39.4,39.41,39.31,39.4,63106.0,39.4,39.41,39.31,39.4,63106.0
2015-06-16 11:05:00,39.38,39.4,39.35,39.37,57308.0,39.38,39.4,39.35,39.37,57308.0
2015-06-16 11:10:00,39.35,39.41,39.32,39.4,83072.0,39.35,39.41,39.32,39.4,83072.0
2015-06-16 11:15:00,39.4,39.44,39.32,39.34,22372.0,39.4,39.44,39.32,39.34,22372.0
2015-06-16 11:20:00,39.35,39.37,39.31,39.31,12936.0,39.35,39.37,39.31,39.31,12936.0
2015-06-16 11:25:00,39.32,39.35,39.25,39.25,25962.0,39.32,39.35,39.25,39.25,25962.0
2015-06-16 11:30:00,39.27,39.3,39.21,39.27,21900.0,39.27,39.3,39.21,39.27,21900.0
2015-06-16 11:35:00,39.27,39.34,39.17,39.17,43142.0,39.27,39.34,39.17,39.17,43142.0
2015-06-16 11:40:00,39.16,39.18,39.13,39.16,16328.0,39.16,39.18,39.13,39.16,16328.0
2015-06-16 11:45:00,39.15,39.15,39.08,39.11,16090.0,39.15,39.15,39.08,39.11,16090.0
2015-06-16 11:50:00,39.12,39.27,39.12,39.13,34788.0,39.12,39.27,39.12,39.13,34788.0
2015-06-16 11:55:00,39.13,39.27,39.12,39.26,20990.0,39.13,39.27,39.12,39.26,20990.0
2015-06-16 12:00:00,39.29,39.32,39.27,39.32,17116.0,39.29,39.32,39.27,39.32,17116.0
2015-06-16 12:05:00,39.3,39.32,39.26,39.26,14200.0,39.3,39.32,39.26,39.26,14200.0
2015-06-16 12:10:00,39.27,39.32,39.27,39.29,11128.0,39.27,39.32,39.27,39.29,11128.0
2015-06-16 12:15:00,39.3,39.37,39.27,39.34,35000.0,39.3,39.37,39.27,39.34,35000.0
2015-06-16 12:20:00,39.34,39.37,39.33,39.33,13600.0,39.34,39.37,39.33,39.33,13600.0
2015-06-16 12:25:00,39.33,39.35,39.27,39.29,18572.0,39.33,39.35,39.27,39.29,18572.0
2015-06-16 12:30:00,39.33,39.4,39.33,39.4,11384.0,39.33,39.4,39.33,39.4,11384.0
2015-06-16 12:35:00,39.39,39.43,39.38,39.41,20338.0,39.39,39.43,39.38,39.41,20338.0
2015-06-16 12:40:00,39.41,39.44,39.35,39.35,23816.0,39.41,39.44,39.35,39.35,23816.0
2015-06-16 12:45:00,39.35,39.44,39.35,39.4,10800.0,39.35,39.44,39.35,39.4,10800.0
2015-06-16 12:50:00,39.4,39.4,39.28,39.29,28028.0,39.4,39.4,39.28,39.29,28028.0
2015-06-16 12:55:00,39.31,39.4,39.31,39.36,12690.0,39.31,39.4,39.31,39.36,12690.0
2015-06-16 13:00:00,39.37,39.44,39.35,39.35,9474.0,39.37,39.44,39.35,39.35,9474.0
2015-06-16 13:05:00,39.36,39.44,39.35,39.38,11710.0,39.36,39.44,39.35,39.38,11710.0
2015-06-16 13:10:00,39.38,39.44,39.37,39.37,10188.0,39.38,39.44,39.37,39.37,10188.0
2015-06-16 13:15:00,39.34,39.36,39.33,39.36,6784.0,39.34,39.36,39.33,39.36,6784.0
2015-06-16 13:20:00,39.37,39.39,39.32,39.35,24040.0,39.37,39.39,39.32,39.35,24040.0
2015-06-16 13:25:00,39.35,39.38,39.35,39.35,11994.0,39.35,39.38,39.35,39.35,11994.0
2015-06-16 13:30:00,39.37,39.5,39.37,39.43,61758.0,39.37,39.5,39.37,39.43,61758.0
2015-06-16 13:35:00,39.46,39.47,39.42,39.43,10500.0,39.46,39.47,39.42,39.43,10500.0
2015-06-16 13:40:00,39.43,39.43,39.38,39.38,27850.0,39.43,39.43,39.38,39.38,27850.0
2015-06-16 13:45:00,39.37,39.42,39.36,39.4,9650.0,39.37,39.42,39.36,39.4,9650.0
2015-06-16 13:50:00,39.42,39.46,39.38,39.43,14936.0,39.42,39.46,39.38,39.43,14936.0
2015-06-16 13:55:00,39.43,39.49,39.43,39.49,15100.0,39.43,39.49,39.43,39.49,15100.0
2015-06-16 14:00:00,39.49,39.49,39.43,39.48,10460.0,39.49,39.49,39.43,39.48,10460.0
2015-06-16 14:05:00,39.5,39.5,39.45,39.47,13900.0,39.5,39.5,39.45,39.47,13900.0
2015-06-16 14:10:00,39.46,39.48,39.43,39.45,25676.0,39.46,39.48,39.43,39.45,25676.0
2015-06-16 14:15:00,39.45,39.48,39.45,39.45,8648.0,39.45,39.48,39.45,39.45,8648.0
2015-06-16 14:20:00,39.44,39.51,39.44,39.48,23404.0,39.44,39.51,39.44,39.48,23404.0
2015-06-16 14:25:00,39.46,39.58,39.46,39.54,43356.0,39.46,39.58,39.46,39.54,43356.0
2015-06-16 14:30:00,39.55,39.62,39.54,39.6,33342.0,39.55,39.62,39.54,39.6,33342.0
2015-06-16 14:35:00,39.61,39.62,39.57,39.6,67062.0,39.61,39.62,39.57,39.6,67062.0
2015-06-16 14:40:00,39.6,39.6,39.57,39.59,24464.0,39.6,39.6,39.57,39.59,24464.0
2015-06-16 14:45:00,39.6,39.6,39.56,39.59,10394.0,39.6,39.6,39.56,39.59,10394.0
2015-06-16 14:50:00,39.6,39.63,39.52,39.63,82894.0,39.6,39.63,39.52,39.63,82894.0
2015-06-16 14:55:00,39.63,39.66,39.62,39.66,49786.0,39.63,39.66,39.62,39.66,49786.0
2015-06-16 15:00:00,39.66,39.67,39.64,39.66,32674.0,39.66,39.67,39.64,39.66,32674.0
2015-06-16 15:05:00,39.67,39.72,39.67,39.71,29724.0,39.67,39.72,39.67,39.71,29724.0
2015-06-16 15:10:00,39.71,39.72,39.67,39.68,25296.0,39.71,39.72,39.67,39.68,25296.0
2015-06-16 15:15:00,39.68,39.69,39.64,39.67,20048.0,39.68,39.69,39.64,39.67,20048.0
2015-06-16 15:20:00,39.66,39.67,39.6,39.65,29274.0,39.66,39.67,39.6,39.65,29274.0
2015-06-16 15:25:00,39.65,39.7,39.65,39.7,21502.0,39.65,39.7,39.65,39.7,21502.0
2015-06-16 15:30:00,39.69,39.73,39.69,39.73,26148.0,39.69,39.73,39.69,39.73,26148.0
2015-06-16 15:35:00,39.73,39.74,39.68,39.69,32316.0,39.73,39.74,39.68,39.69,32316.0
2015-06-16 15:40:00,39.68,39.69,39.63,39.63,38558.0,39.68,39.69,39.63,39.63,38558.0
2015-06-16 15:45:00,39.63,39.66,39.6,39.6,54968.0,39.63,39.66,39.6,39.6,54968.0
2015-06-16 15:50:00,39.6,39.6,39.56,39.57,40932.0,39.6,39.6,39.56,39.57,40932.0
2015-06-16 15:55:00,39.56,39.63,39.56,39.62,75768.0,39.56,39.63,39.56,39.62,75768.0
2015-06-17 09:30:00,39.84,39.99,39.64,39.99,52058.0,39.84,39.99,39.64,39.99,52058.0
2015-06-17 09:35:00,39.91,39.98,39.83,39.85,33144.0,39.91,39.98,39.83,39.85,33144.0
2015-06-17 09:40:00,39.87,40.0,39.87,39.95,23620.0,39.87,40.0,39.87,39.95,23620.0
2015-06-17 09:45:00,39.98,39.98,39.83,39.84,52084.0,39.98,39.98,39.83,39.84,52084.0
2015-06-17 09:50:00,39.83,39.88,39.8,39.88,12126.0,39.83,39.88,39.8,39.88,12126.0
2015-06-17 09:55:00,39.84,39.95,39.83,39.93,20500.0,39.84,39.95,39.83,39.93,20500.0
2015-06-17 10:00:00,39.93,39.95,39.8,39.88,21822.0,39.93,39.95,39.8,39.88,21822.0
2015-06-17 10:05:00,39.87,39.93,39.87,39.87,17780.0,39.87,39.93,39.87,39.87,17780.0
2015-06-17 10:10:00,39.87,39.87,39.76,39.83,39786.0,39.87,39.87,39.76,39.83,39786.0
2015-06-17 10:15:00,39.83,39.84,39.69,39.69,38482.0,39.83,39.84,39.69,39.69,38482.0
2015-06-17 10:20:00,39.71,39.73,39.63,39.66,14448.0,39.71,39.73,39.63,39.66,14448.0
2015-06-17 10:25:00,39.67,39.68,39.59,39.6,25854.0,39.67,39.68,39.59,39.6,25854.0
2015-06-17 10:30:00,39.62,39.62,39.52,39.55,43682.0,39.62,39.62,39.52,39.55,43682.0
2015-06-17 10:35:00,39.55,39.6,39.54,39.57,14034.0,39.55,39.6,39.54,39.57,14034.0
2015-06-17 10:40:00,39.56,39.58,39.52,39.54,17466.0,39.56,39.58,39.52,39.54,17466.0
2015-06-17 10:45:00,39.54,39.58,39.54,39.56,12396.0,39.54,39.58,39.54,39.56,12396.0
2015-06-17 10:50:00,39.55,39.56,39.52,39.52,29510.0,39.55,39.56,39.52,39.52,29510.0
2015-06-17 10:55:00,39.55,39.57,39.52,39.52,11460.0,39.55,39.57,39.52,39.52,11460.0
2015-06-17 11:00:00,39.56,39.62,39.55,39.59,22728.0,39.56,39.62,39.55,39.59,22728.0
2015-06-17 11:05:00,39.6,39.66,39.58,39.58,17954.0,39.6,39.66,39.58,39.58,17954.0
2015-06-17 11:10:00,39.58,39.63,39.55,39.6,13854.0,39.58,39.63,39.55,39.6,13854.0
2015-06-17 11:15:00,39.6,39.62,39.56,39.56,11722.0,39.6,39.62,39.56,39.56,11722.0
2015-06-17 11:20:00,39.57,39.66,39.57,39.66,11726.0,39.57,39.66,39.57,39.66,11726.0
2015-06-17 11:25:00,39.66,39.66,39.6,39.6,21046.0,39.66,39.66,39.6,39.6,21046.0
2015-06-17 11:30:00,39.6,39.71,39.6,39.67,27204.0,39.6,39.71,39.6,39.67,27204.0
2015-06-17 11:35:00,39.67,39.71,39.66,39.66,5890.0,39.67,39.71,39.66,39.66,5890.0
2015-06-17 11:40:00,39.65,39.67,39.6,39.6,6544.0,39.65,39.67,39.6,39.6,6544.0
2015-06-17 11:45:00,39.6,39.63,39.58,39.58,15914.0,39.6,39.63,39.58,39.58,15914.0
2015-06-17 11:50:00,39.57,39.58,39.54,39.58,19408.0,39.57,39.58,39.54,39.58,19408.0
2015-06-17 11:55:00,39.6,39.62,39.57,39.62,9700.0,39.6,39.62,39.57,39.62,9700.0
2015-06-17 12:00:00,39.62,39.63,39.55,39.59,26262.0,39.62,39.63,39.55,39.59,26262.0
2015-06-17 12:05:00,39.6,39.63,39.56,39.59,29772.0,39.6,39.63,39.56,39.59,29772.0
2015-06-17 12:10:00,39.58,39.58,39.49,39.49,31686.0,39.58,39.58,39.49,39.49,31686.0
2015-06-17 12:15:00,39.46,39.46,39.41,39.43,9556.0,39.46,39.46,39.41,39.43,9556.0
2015-06-17 12:20:00,39.44,39.46,39.4,39.41,19980.0,39.44,39.46,39.4,39.41,19980.0
2015-06-17 12:25:00,39.4,39.4,39.35,39.39,8600.0,39.4,39.4,39.35,39.39,8600.0
2015-06-17 12:30:00,39.4,39.45,39.38,39.43,6912.0,39.4,39.45,39.38,39.43,6912.0
2015-06-17 12:35:00,39.43,39.47,39.43,39.47,14412.0,39.43,39.47,39.43,39.47,14412.0
2015-06-17 12:40:00,39.47,39.48,39.43,39.43,6700.0,39.47,39.48,39.43,39.43,6700.0
2015-06-17 12:45:00,39.42,39.43,39.38,39.39,10696.0,39.42,39.43,39.38,39.39,10696.0
2015-06-17 12:50:00,39.39,39.46,39.37,39.46,10154.0,39.39,39.46,39.37,39.46,10154.0
2015-06-17 12:55:00,39.44,39.47,39.4,39.43,10000.0,39.44,39.47,39.4,39.43,10000.0
2015-06-17 13:00:00,39.44,39.47,39.43,39.47,7320.0,39.44,39.47,39.43,39.47,7320.0
2015-06-17 13:05:00,39.46,39.48,39.43,39.46,14322.0,39.46,39.48,39.43,39.46,14322.0
2015-06-17 13:10:00,39.46,39.49,39.45,39.45,5900.0,39.46,39.49,39.45,39.45,5900.0
2015-06-17 13:15:00,39.43,39.47,39.43,39.44,9490.0,39.43,39.47,39.43,39.44,9490.0
2015-06-17 13:20:00,39.45,39.46,39.39,39.42,14312.0,39.45,39.46,39.39,39.42,14312.0
2015-06-17 13:25:00,39.41,39.42,39.36,39.37,3200.0,39.41,39.42,39.36,39.37,3200.0
2015-06-17 13:30:00,39.37,39.37,39.28,39.28,7024.0,39.37,39.37,39.28,39.28,7024.0
2015-06-17 13:35:00,39.3,39.3,39.23,39.23,13724.0,39.3,39.3,39.23,39.23,13724.0
2015-06-17 13:40:00,39.24,39.25,39.21,39.24,10200.0,39.24,39.25,39.21,39.24,10200.0
2015-06-17 13:45:00,39.24,39.27,39.24,39.27,4954.0,39.24,39.27,39.24,39.27,4954.0
2015-06-17 13:50:00,39.26,39.34,39.26,39.33,8512.0,39.26,39.34,39.26,39.33,8512.0
2015-06-17 13:55:00,39.38,39.38,39.13,39.21,15458.0,39.38,39.38,39.13,39.21,15458.0
2015-06-17 14:00:00,39.2,39.43,39.15,39.4,25862.0,39.2,39.43,39.15,39.4,25862.0
2015-06-17 14:05:00,39.4,39.45,39.36,39.44,16842.0,39.4,39.45,39.36,39.44,16842.0
2015-06-17 14:10:00,39.44,39.44,39.35,39.4,11826.0,39.44,39.44,39.35,39.4,11826.0
2015-06-17 14:15:00,39.38,39.42,39.34,39.35,12764.0,39.38,39.42,39.34,39.35,12764.0
2015-06-17 14:20:00,39.35,39.36,39.2,39.21,18480.0,39.35,39.36,39.2,39.21,18480.0
2015-06-17 14:25:00,39.21,39.27,39.21,39.24,8100.0,39.21,39.27,39.21,39.24,8100.0
2015-06-17 14:30:00,39.21,39.37,39.21,39.28,14200.0,39.21,39.37,39.21,39.28,14200.0
2015-06-17 14:35:00,39.3,39.32,39.25,39.32,8586.0,39.3,39.32,39.25,39.32,8586.0
2015-06-17 14:40:00,39.32,39.42,39.32,39.35,13476.0,39.32,39.42,39.32,39.35,13476.0
2015-06-17 14:45:00,39.36,39.37,39.31,39.32,18986.0,39.36,39.37,39.31,39.32,18986.0
2015-06-17 14:50:00,39.3,39.33,39.28,39.33,13388.0,39.3,39.33,39.28,39.33,13388.0
2015-06-17 14:55:00,39.33,39.33,39.27,39.3,18736.0,39.33,39.33,39.27,39.3,18736.0
2015-06-17 15:00:00,39.3,39.32,39.25,39.28,20348.0,39.3,39.32,39.25,39.28,20348.0
2015-06-17 15:05:00,39.27,39.27,39.22,39.23,19850.0,39.27,39.27,39.22,39.23,19850.0
2015-06-17 15:10:00,39.23,39.27,39.22,39.26,14388.0,39.23,39.27,39.22,39.26,14388.0
2015-06-17 15:15:00,39.25,39.31,39.25,39.28,15462.0,39.25,39.31,39.25,39.28,15462.0
2015-06-17 15:20:00,39.27,39.33,39.27,39.31,12774.0,39.27,39.33,39.27,39.31,12774.0
2015-06-17 15:25:00,39.31,39.32,39.26,39.26,19452.0,39.31,39.32,39.26,39.26,19452.0
2015-06-17 15:30:00,39.26,39.31,39.25,39.27,49130.0,39.26,39.31,39.25,39.27,49130.0
2015-06-17 15:35:00,39.26,39.29,39.22,39.22,23026.0,39.26,39.29,39.22,39.22,23026.0
2015-06-17 15:40:00,39.22,39.24,39.19,39.19,31778.0,39.22,39.24,39.19,39.19,31778.0
2015-06-17 15:45:00,39.2,39.25,39.17,39.2,63146.0,39.2,39.25,39.17,39.2,63146.0
2015-06-17 15:50:00,39.2,39.26,39.2,39.26,49954.0,39.2,39.26,39.2,39.26,49954.0
2015-06-17 15:55:00,39.26,39.27,39.2,39.23,122172.0,39.26,39.27,39.2,39.23,122172.0
2015-06-18 09:30:00,39.42,39.49,39.26,39.43,58526.0,39.42,39.49,39.26,39.43,58526.0
2015-06-18 09:35:00,39.47,39.57,39.44,39.48,14688.0,39.47,39.57,39.44,39.48,14688.0
2015-06-18 09:40:00,39.5,39.6,39.39,39.49,31840.0,39.5,39.6,39.39,39.49,31840.0
2015-06-18 09:45:00,39.52,39.59,39.46,39.52,38124.0,39.52,39.59,39.46,39.52,38124.0
2015-06-18 09:50:00,39.51,39.53,39.4,39.49,33146.0,39.51,39.53,39.4,39.49,33146.0
2015-06-18 09:55:00,39.48,39.48,39.38,39.44,21410.0,39.48,39.48,39.38,39.44,21410.0
2015-06-18 10:00:00,39.46,39.49,39.34,39.38,34224.0,39.46,39.49,39.34,39.38,34224.0
2015-06-18 10:05:00,39.34,39.45,39.33,39.43,20162.0,39.34,39.45,39.33,39.43,20162.0
2015-06-18 10:10:00,39.44,39.45,39.33,39.41,34004.0,39.44,39.45,39.33,39.41,34004.0
2015-06-18 10:15:00,39.43,39.49,39.43,39.43,18262.0,39.43,39.49,39.43,39.43,18262.0
2015-06-18 10:20:00,39.42,39.47,39.37,39.37,26918.0,39.42,39.47,39.37,39.37,26918.0
2015-06-18 10:25:00,39.4,39.62,39.39,39.62,45092.0,39.4,39.62,39.39,39.62,45092.0
2015-06-18 10:30:00,39.6,39.63,39.49,39.49,26998.0,39.6,39.63,39.49,39.49,26998.0
2015-06-18 10:35:00,39.5,39.55,39.5,39.52,12000.0,39.5,39.55,39.5,39.52,12000.0
2015-06-18 10:40:00,39.51,39.6,39.48,39.58,18116.0,39.51,39.6,39.48,39.58,18116.0
2015-06-18 10:45:00,39.61,39.63,39.53,39.57,34314.0,39.61,39.63,39.53,39.57,34314.0
2015-06-18 10:50:00,39.57,39.6,39.52,39.55,41304.0,39.57,39.6,39.52,39.55,41304.0
2015-06-18 10:55:00,39.54,39.54,39.45,39.47,16772.0,39.54,39.54,39.45,39.47,16772.0
2015-06-18 11:00:00,39.47,39.56,39.46,39.54,16330.0,39.47,39.56,39.46,39.54,16330.0
2015-06-18 11:05:00,39.54,39.59,39.54,39.59,8900.0,39.54,39.59,39.54,39.59,8900.0
2015-06-18 11:10:00,39.6,39.63,39.59,39.63,17424.0,39.6,39.63,39.59,39.63,17424.0
2015-06-18 11:15:00,39.63,39.65,39.6,39.62,27046.0,39.63,39.65,39.6,39.62,27046.0
2015-06-18 11:20:00,39.62,39.63,39.61,39.63,7450.0,39.62,39.63,39.61,39.63,7450.0
2015-06-18 11:25:00,39.63,39.63,39.51,39.52,18000.0,39.63,39.63,39.51,39.52,18000.0
2015-06-18 11:30:00,39.54,39.55,39.52,39.52,18600.0,39.54,39.55,39.52,39.52,18600.0
2015-06-18 11:35:00,39.52,39.54,39.47,39.47,18794.0,39.52,39.54,39.47,39.47,18794.0
2015-06-18 11:40:00,39.48,39.49,39.45,39.49,19454.0,39.48,39.49,39.45,39.49,19454.0
2015-06-18 11:45:00,39.5,39.55,39.49,39.52,12148.0,39.5,39.55,39.49,39.52,12148.0
2015-06-18 11:50:00,39.51,39.58,39.5,39.57,17706.0,39.51,39.58,39.5,39.57,17706.0
2015-06-18 11:55:00,39.58,39.59,39.53,39.57,23904.0,39.58,39.59,39.53,39.57,23904.0
2015-06-18 12:00:00,39.56,39.65,39.56,39.63,17684.0,39.56,39.65,39.56,39.63,17684.0
2015-06-18 12:05:00,39.61,39.63,39.59,39.63,15920.0,39.61,39.63,39.59,39.63,15920.0
2015-06-18 12:10:00,39.62,39.63,39.59,39.62,10028.0,39.62,39.63,39.59,39.62,10028.0
2015-06-18 12:15:00,39.62,39.67,39.62,39.63,18848.0,39.62,39.67,39.62,39.63,18848.0
2015-06-18 12:20:00,39.63,39.64,39.59,39.6,14764.0,39.63,39.64,39.59,39.6,14764.0
2015-06-18 12:25:00,39.59,39.62,39.56,39.6,7746.0,39.59,39.62,39.56,39.6,7746.0
2015-06-18 12:30:00,39.62,39.72,39.62,39.7,53446.0,39.62,39.72,39.62,39.7,53446.0
2015-06-18 12:35:00,39.73,39.74,39.7,39.74,9904.0,39.73,39.74,39.7,39.74,9904.0
2015-06-18 12:40:00,39.75,39.77,39.73,39.73,8558.0,39.75,39.77,39.73,39.73,8558.0
2015-06-18 12:45:00,39.73,39.74,39.72,39.72,12234.0,39.73,39.74,39.72,39.72,12234.0
2015-06-18 12:50:00,39.73,39.81,39.73,39.81,27418.0,39.73,39.81,39.73,39.81,27418.0
2015-06-18 12:55:00,39.81,39.84,39.81,39.83,25926.0,39.81,39.84,39.81,39.83,25926.0
2015-06-18 13:00:00,39.83,39.88,39.82,39.85,25604.0,39.83,39.88,39.82,39.85,25604.0
2015-06-18 13:05:00,39.84,39.93,39.83,39.91,96370.0,39.84,39.93,39.83,39.91,96370.0
2015-06-18 13:10:00,39.91,39.96,39.9,39.95,32442.0,39.91,39.96,39.9,39.95,32442.0
2015-06-18 13:15:00,39.94,39.94,39.9,39.92,10514.0,39.94,39.94,39.9,39.92,10514.0
2015-06-18 13:20:00,39.92,39.97,39.85,39.9,17500.0,39.92,39.97,39.85,39.9,17500.0
2015-06-18 13:25:00,39.88,39.91,39.79,39.83,34672.0,39.88,39.91,39.79,39.83,34672.0
2015-06-18 13:30:00,39.81,39.82,39.74,39.75,15924.0,39.81,39.82,39.74,39.75,15924.0
2015-06-18 13:35:00,39.73,39.73,39.66,39.66,22952.0,39.73,39.73,39.66,39.66,22952.0
2015-06-18 13:40:00,39.66,39.68,39.65,39.67,16800.0,39.66,39.68,39.65,39.67,16800.0
2015-06-18 13:45:00,39.67,39.68,39.6,39.6,16554.0,39.67,39.68,39.6,39.6,16554.0
2015-06-18 13:50:00,39.6,39.63,39.6,39.62,8610.0,39.6,39.63,39.6,39.62,8610.0
2015-06-18 13:55:00,39.62,39.66,39.6,39.63,12696.0,39.62,39.66,39.6,39.63,12696.0
2015-06-18 14:00:00,39.63,39.65,39.6,39.62,16826.0,39.63,39.65,39.6,39.62,16826.0
2015-06-18 14:05:00,39.6,39.63,39.6,39.63,19042.0,39.6,39.63,39.6,39.63,19042.0
2015-06-18 14:10:00,39.63,39.63,39.62,39.63,17862.0,39.63,39.63,39.62,39.63,17862.0
2015-06-18 14:15:00,39.63,39.63,39.6,39.63,19062.0,39.63,39.63,39.6,39.63,19062.0
2015-06-18 14:20:00,39.63,39.66,39.6,39.66,14706.0,39.63,39.66,39.6,39.66,14706.0
2015-06-18 14:25:00,39.65,39.65,39.62,39.62,16912.0,39.65,39.65,39.62,39.62,16912.0
2015-06-18 14:30:00,39.63,39.63,39.62,39.62,13662.0,39.63,39.63,39.62,39.62,13662.0
2015-06-18 14:35:00,39.62,39.63,39.59,39.63,18592.0,39.62,39.63,39.59,39.63,18592.0
2015-06-18 14:40:00,39.63,39.63,39.54,39.56,37782.0,39.63,39.63,39.54,39.56,37782.0
2015-06-18 14:45:00,39.54,39.57,39.54,39.54,18524.0,39.54,39.57,39.54,39.54,18524.0
2015-06-18 14:50:00,39.54,39.57,39.52,39.52,23648.0,39.54,39.57,39.52,39.52,23648.0
2015-06-18 14:55:00,39.53,39.57,39.53,39.57,12350.0,39.53,39.57,39.53,39.57,12350.0
2015-06-18 15:00:00,39.57,39.58,39.52,39.56,20538.0,39.57,39.58,39.52,39.56,20538.0
2015-06-18 15:05:00,39.56,39.58,39.54,39.57,50698.0,39.56,39.58,39.54,39.57,50698.0
2015-06-18 15:10:00,39.55,39.58,39.55,39.58,13064.0,39.55,39.58,39.55,39.58,13064.0
2015-06-18 15:15:00,39.58,39.59,39.56,39.56,29176.0,39.58,39.59,39.56,39.56,29176.0
2015-06-18 15:20:00,39.56,39.57,39.54,39.56,72500.0,39.56,39.57,39.54,39.56,72500.0
2015-06-18 15:25:00,39.56,39.56,39.51,39.55,55650.0,39.56,39.56,39.51,39.55,55650.0
2015-06-18 15:30:00,39.56,39.59,39.55,39.58,40454.0,39.56,39.59,39.55,39.58,40454.0
2015-06-18 15:35:00,39.57,39.59,39.55,39.58,21184.0,39.57,39.59,39.55,39.58,21184.0
2015-06-18 15:40:00,39.58,39.59,39.57,39.59,31432.0,39.58,39.59,39.57,39.59,31432.0
2015-06-18 15:45:00,39.58,39.59,39.55,39.55,28036.0,39.58,39.59,39.55,39.55,28036.0
2015-06-18 15:50:00,39.57,39.57,39.49,39.49,27700.0,39.57,39.57,39.49,39.49,27700.0
2015-06-18 15:55:00,39.49,39.55,39.48,39.5,119110.0,39.49,39.55,39.48,39.5,119110.0
2015-06-19 09:30:00,39.59,39.72,39.59,39.66,241898.0,39.59,39.72,39.59,39.66,241898.0
2015-06-19 09:35:00,39.58,39.59,39.42,39.46,12656.0,39.58,39.59,39.42,39.46,12656.0
2015-06-19 09:40:00,39.46,39.48,39.38,39.38,22234.0,39.46,39.48,39.38,39.38,22234.0
2015-06-19 09:45:00,39.37,39.41,39.33,39.39,18280.0,39.37,39.41,39.33,39.39,18280.0
2015-06-19 09:50:00,39.42,39.52,39.39,39.48,36130.0,39.42,39.52,39.39,39.48,36130.0
2015-06-19 09:55:00,39.44,39.46,39.4,39.42,2600.0,39.44,39.46,39.4,39.42,2600.0
2015-06-19 10:00:00,39.45,39.47,39.4,39.41,8426.0,39.45,39.47,39.4,39.41,8426.0
2015-06-19 10:05:00,39.42,39.43,39.35,39.35,30302.0,39.42,39.43,39.35,39.35,30302.0
2015-06-19 10:10:00,39.35,39.49,39.34,39.44,26350.0,39.35,39.49,39.34,39.44,26350.0
2015-06-19 10:15:00,39.46,39.48,39.4,39.41,8882.0,39.46,39.48,39.4,39.41,8882.0
2015-06-19 10:20:00,39.42,39.44,39.39,39.42,7442.0,39.42,39.44,39.39,39.42,7442.0
2015-06-19 10:25:00,39.41,39.41,39.38,39.38,9250.0,39.41,39.41,39.38,39.38,9250.0
2015-06-19 10:30:00,39.38,39.42,39.38,39.41,8210.0,39.38,39.42,39.38,39.41,8210.0
2015-06-19 10:35:00,39.43,39.51,39.43,39.49,11576.0,39.43,39.51,39.43,39.49,11576.0
2015-06-19 10:40:00,39.5,39.54,39.47,39.52,11542.0,39.5,39.54,39.47,39.52,11542.0
2015-06-19 10:45:00,39.52,39.52,39.48,39.51,7582.0,39.52,39.52,39.48,39.51,7582.0
2015-06-19 10:50:00,39.53,39.6,39.52,39.59,20348.0,39.53,39.6,39.52,39.59,20348.0
2015-06-19 10:55:00,39.59,39.59,39.54,39.56,7176.0,39.59,39.59,39.54,39.56,7176.0
2015-06-19 11:00:00,39.56,39.66,39.54,39.66,27104.0,39.56,39.66,39.54,39.66,27104.0
2015-06-19 11:05:00,39.66,39.66,39.56,39.59,12150.0,39.66,39.66,39.56,39.59,12150.0
2015-06-19 11:10:00,39.62,39.66,39.6,39.6,14880.0,39.62,39.66,39.6,39.6,14880.0
2015-06-19 11:15:00,39.63,39.7,39.63,39.68,9066.0,39.63,39.7,39.63,39.68,9066.0
2015-06-19 11:20:00,39.66,39.71,39.66,39.67,13210.0,39.66,39.71,39.66,39.67,13210.0
2015-06-19 11:25:00,39.69,39.74,39.68,39.73,21676.0,39.69,39.74,39.68,39.73,21676.0
2015-06-19 11:30:00,39.7,39.76,39.7,39.73,9634.0,39.7,39.76,39.7,39.73,9634.0
2015-06-19 11:35:00,39.73,39.75,39.71,39.71,10278.0,39.73,39.75,39.71,39.71,10278.0
2015-06-19 11:40:00,39.7,39.73,39.69,39.7,11478.0,39.7,39.73,39.69,39.7,11478.0
2015-06-19 11:45:00,39.7,39.74,39.69,39.73,19808.0,39.7,39.74,39.69,39.73,19808.0
2015-06-19 11:50:00,39.72,39.75,39.7,39.74,8494.0,39.72,39.75,39.7,39.74,8494.0
2015-06-19 11:55:00,39.74,39.76,39.73,39.74,10284.0,39.74,39.76,39.73,39.74,10284.0
2015-06-19 12:00:00,39.74,39.76,39.7,39.74,8790.0,39.74,39.76,39.7,39.74,8790.0
2015-06-19 12:05:00,39.74,39.76,39.71,39.74,8164.0,39.74,39.76,39.71,39.74,8164.0
2015-06-19 12:10:00,39.72,39.76,39.72,39.74,9858.0,39.72,39.76,39.72,39.74,9858.0
2015-06-19 12:15:00,39.76,39.76,39.73,39.74,3300.0,39.76,39.76,39.73,39.74,3300.0
2015-06-19 12:20:00,39.73,39.73,39.68,39.7,5776.0,39.73,39.73,39.68,39.7,5776.0
2015-06-19 12:25:00,39.7,39.71,39.68,39.68,6000.0,39.7,39.71,39.68,39.68,6000.0
2015-06-19 12:30:00,39.68,39.68,39.61,39.63,6758.0,39.68,39.68,39.61,39.63,6758.0
2015-06-19 12:35:00,39.61,39.63,39.6,39.6,10176.0,39.61,39.63,39.6,39.6,10176.0
2015-06-19 12:40:00,39.6,39.65,39.6,39.65,5000.0,39.6,39.65,39.6,39.65,5000.0
2015-06-19 12:45:00,39.63,39.63,39.61,39.62,7806.0,39.63,39.63,39.61,39.62,7806.0
2015-06-19 12:50:00,39.64,39.67,39.62,39.67,4400.0,39.64,39.67,39.62,39.67,4400.0
2015-06-19 12:55:00,39.65,39.67,39.62,39.63,9248.0,39.65,39.67,39.62,39.63,9248.0
2015-06-19 13:00:00,39.63,39.66,39.63,39.66,13150.0,39.63,39.66,39.63,39.66,13150.0
2015-06-19 13:05:00,39.68,39.68,39.65,39.65,3254.0,39.68,39.68,39.65,39.65,3254.0
2015-06-19 13:10:00,39.65,39.68,39.65,39.68,12064.0,39.65,39.68,39.65,39.68,12064.0
2015-06-19 13:15:00,39.69,39.7,39.67,39.69,5694.0,39.69,39.7,39.67,39.69,5694.0
2015-06-19 13:20:00,39.7,39.73,39.7,39.73,6638.0,39.7,39.73,39.7,39.73,6638.0
2015-06-19 13:25:00,39.74,39.74,39.73,39.74,5910.0,39.74,39.74,39.73,39.74,5910.0
2015-06-19 13:30:00,39.74,39.79,39.74,39.76,13686.0,39.74,39.79,39.74,39.76,13686.0
2015-06-19 13:35:00,39.76,39.77,39.74,39.74,6830.0,39.76,39.77,39.74,39.74,6830.0
2015-06-19 13:40:00,39.76,39.78,39.76,39.78,4000.0,39.76,39.78,39.76,39.78,4000.0
2015-06-19 13:45:00,39.79,39.79,39.77,39.77,6700.0,39.79,39.79,39.77,39.77,6700.0
2015-06-19 13:50:00,39.77,39.77,39.76,39.77,10366.0,39.77,39.77,39.76,39.77,10366.0
2015-06-19 13:55:00,39.77,39.77,39.73,39.73,6400.0,39.77,39.77,39.73,39.73,6400.0
2015-06-19 14:00:00,39.73,39.76,39.73,39.76,8800.0,39.73,39.76,39.73,39.76,8800.0
2015-06-19 14:05:00,39.77,39.84,39.77,39.84,9482.0,39.77,39.84,39.77,39.84,9482.0
2015-06-19 14:10:00,39.83,39.85,39.82,39.85,11112.0,39.83,39.85,39.82,39.85,11112.0
2015-06-19 14:15:00,39.83,39.83,39.77,39.8,9910.0,39.83,39.83,39.77,39.8,9910.0
2015-06-19 14:20:00,39.8,39.81,39.79,39.8,32906.0,39.8,39.81,39.79,39.8,32906.0
2015-06-19 14:25:00,39.8,39.81,39.77,39.79,14400.0,39.8,39.81,39.77,39.79,14400.0
2015-06-19 14:30:00,39.8,39.8,39.76,39.76,12420.0,39.8,39.8,39.76,39.76,12420.0
2015-06-19 14:35:00,39.75,39.77,39.73,39.76,18422.0,39.75,39.77,39.73,39.76,18422.0
2015-06-19 14:40:00,39.75,39.77,39.72,39.74,11212.0,39.75,39.77,39.72,39.74,11212.0
2015-06-19 14:45:00,39.74,39.81,39.74,39.8,13874.0,39.74,39.81,39.74,39.8,13874.0
2015-06-19 14:50:00,39.8,39.8,39.74,39.77,16056.0,39.8,39.8,39.74,39.77,16056.0
2015-06-19 14:55:00,39.77,39.8,39.77,39.8,12756.0,39.77,39.8,39.77,39.8,12756.0
2015-06-19 15:00:00,39.79,39.8,39.76,39.76,16576.0,39.79,39.8,39.76,39.76,16576.0
2015-06-19 15:05:00,39.76,39.8,39.75,39.79,27432.0,39.76,39.8,39.75,39.79,27432.0
2015-06-19 15:10:00,39.79,39.79,39.72,39.73,23632.0,39.79,39.79,39.72,39.73,23632.0
2015-06-19 15:15:00,39.73,39.73,39.66,39.68,25544.0,39.73,39.73,39.66,39.68,25544.0
2015-06-19 15:20:00,39.68,39.73,39.68,39.7,22468.0,39.68,39.73,39.68,39.7,22468.0
2015-06-19 15:25:00,39.68,39.7,39.63,39.63,28360.0,39.68,39.7,39.63,39.63,28360.0
2015-06-19 15:30:00,39.63,39.66,39.6,39.61,37262.0,39.63,39.66,39.6,39.61,37262.0
2015-06-19 15:35:00,39.62,39.62,39.57,39.6,21192.0,39.62,39.62,39.57,39.6,21192.0
2015-06-19 15:40:00,39.6,39.71,39.6,39.71,42480.0,39.6,39.71,39.6,39.71,42480.0
2015-06-19 15:45:00,39.71,39.97,39.7,39.97,181230.0,39.71,39.97,39.7,39.97,181230.0
2015-06-19 15:50:00,39.97,40.04,39.95,40.02,130980.0,39.97,40.04,39.95,40.02,130980.0
2015-06-19 15:55:00,40.03,40.21,39.67,39.76,1149696.0,40.03,40.21,39.67,39.76,1149696.0
2015-06-22 09:30:00,40.34,40.74,40.13,40.6,99894.0,40.34,40.74,40.13,40.6,99894.0
2015-06-22 09:35:00,40.71,40.72,40.4,40.48,48926.0,40.71,40.72,40.4,40.48,48926.0
2015-06-22 09:40:00,40.52,40.7,40.44,40.54,43558.0,40.52,40.7,40.44,40.54,43558.0
2015-06-22 09:45:00,40.57,40.73,40.57,40.63,29140.0,40.57,40.73,40.57,40.63,29140.0
2015-06-22 09:50:00,40.58,40.61,40.35,40.38,21736.0,40.58,40.61,40.35,40.38,21736.0
2015-06-22 09:55:00,40.38,40.54,40.35,40.49,38932.0,40.38,40.54,40.35,40.49,38932.0
2015-06-22 10:00:00,40.51,40.56,40.43,40.46,17120.0,40.51,40.56,40.43,40.46,17120.0
2015-06-22 10:05:00,40.49,40.57,40.47,40.57,22040.0,40.49,40.57,40.47,40.57,22040.0
2015-06-22 10:10:00,40.54,40.57,40.48,40.56,28064.0,40.54,40.57,40.48,40.56,28064.0
2015-06-22 10:15:00,40.57,40.62,40.54,40.58,17414.0,40.57,40.62,40.54,40.58,17414.0
2015-06-22 10:20:00,40.57,40.57,40.4,40.42,37458.0,40.57,40.57,40.4,40.42,37458.0
2015-06-22 10:25:00,40.41,40.45,40.32,40.35,23558.0,40.41,40.45,40.32,40.35,23558.0
2015-06-22 10:30:00,40.35,40.36,40.26,40.29,17632.0,40.35,40.36,40.26,40.29,17632.0
2015-06-22 10:35:00,40.31,40.42,40.24,40.38,23186.0,40.31,40.42,40.24,40.38,23186.0
2015-06-22 10:40:00,40.41,40.47,40.36,40.38,39128.0,40.41,40.47,40.36,40.38,39128.0
2015-06-22 10:45:00,40.38,40.38,40.27,40.27,15010.0,40.38,40.38,40.27,40.27,15010.0
2015-06-22 10:50:00,40.3,40.35,40.28,40.32,23724.0,40.3,40.35,40.28,40.32,23724.0
2015-06-22 10:55:00,40.31,40.36,40.31,40.34,11068.0,40.31,40.36,40.31,40.34,11068.0
2015-06-22 11:00:00,40.35,40.37,40.34,40.37,22008.0,40.35,40.37,40.34,40.37,22008.0
2015-06-22 11:05:00,40.37,40.45,40.36,40.44,30632.0,40.37,40.45,40.36,40.44,30632.0
2015-06-22 11:10:00,40.46,40.52,40.46,40.52,19434.0,40.46,40.52,40.46,40.52,19434.0
2015-06-22 11:15:00,40.54,40.54,40.45,40.46,5498.0,40.54,40.54,40.45,40.46,5498.0
2015-06-22 11:20:00,40.45,40.48,40.45,40.47,8908.0,40.45,40.48,40.45,40.47,8908.0
2015-06-22 11:25:00,40.47,40.49,40.46,40.48,11322.0,40.47,40.49,40.46,40.48,11322.0
2015-06-22 11:30:00,40.48,40.48,40.41,40.42,16306.0,40.48,40.48,40.41,40.42,16306.0
2015-06-22 11:35:00,40.43,40.46,40.42,40.45,8000.0,40.43,40.46,40.42,40.45,8000.0
2015-06-22 11:40:00,40.44,40.44,40.38,40.39,11500.0,40.44,40.44,40.38,40.39,11500.0
2015-06-22 11:45:00,40.38,40.39,40.35,40.38,24116.0,40.38,40.39,40.35,40.38,24116.0
2015-06-22 11:50:00,40.38,40.38,40.28,40.32,14944.0,40.38,40.38,40.28,40.32,14944.0
2015-06-22 11:55:00,40.32,40.32,40.27,40.29,13580.0,40.32,40.32,40.27,40.29,13580.0
2015-06-22 12:00:00,40.29,40.31,40.24,40.27,21016.0,40.29,40.31,40.24,40.27,21016.0
2015-06-22 12:05:00,40.25,40.31,40.25,40.31,7200.0,40.25,40.31,40.25,40.31,7200.0
2015-06-22 12:10:00,40.3,40.32,40.27,40.27,8564.0,40.3,40.32,40.27,40.27,8564.0
2015-06-22 12:15:00,40.27,40.29,40.24,40.27,12310.0,40.27,40.29,40.24,40.27,12310.0
2015-06-22 12:20:00,40.29,40.29,40.24,40.24,17064.0,40.29,40.29,40.24,40.24,17064.0
2015-06-22 12:25:00,40.24,40.24,40.18,40.18,9680.0,40.24,40.24,40.18,40.18,9680.0
2015-06-22 12:30:00,40.2,40.26,40.2,40.24,5104.0,40.2,40.26,40.2,40.24,5104.0
2015-06-22 12:35:00,40.26,40.27,40.22,40.24,18900.0,40.26,40.27,40.22,40.24,18900.0
2015-06-22 12:40:00,40.25,40.25,40.21,40.22,3994.0,40.25,40.25,40.21,40.22,3994.0
2015-06-22 12:45:00,40.21,40.22,40.2,40.2,13026.0,40.21,40.22,40.2,40.2,13026.0
2015-06-22 12:50:00,40.23,40.29,40.23,40.29,14400.0,40.23,40.29,40.23,40.29,14400.0
2015-06-22 12:55:00,40.27,40.29,40.27,40.29,11448.0,40.27,40.29,40.27,40.29,11448.0
2015-06-22 13:00:00,40.29,40.33,40.29,40.33,29492.0,40.29,40.33,40.29,40.33,29492.0
2015-06-22 13:05:00,40.33,40.34,40.31,40.33,4698.0,40.33,40.34,40.31,40.33,4698.0
2015-06-22 13:10:00,40.31,40.33,40.28,40.28,7444.0,40.31,40.33,40.28,40.28,7444.0
2015-06-22 13:15:00,40.29,40.3,40.23,40.24,16708.0,40.29,40.3,40.23,40.24,16708.0
2015-06-22 13:20:00,40.24,40.27,40.24,40.24,7428.0,40.24,40.27,40.24,40.24,7428.0
2015-06-22 13:25:00,40.24,40.27,40.23,40.23,6800.0,40.24,40.27,40.23,40.23,6800.0
2015-06-22 13:30:00,40.21,40.27,40.21,40.26,8126.0,40.21,40.27,40.21,40.26,8126.0
2015-06-22 13:35:00,40.24,40.27,40.23,40.23,15132.0,40.24,40.27,40.23,40.23,15132.0
2015-06-22 13:40:00,40.23,40.24,40.21,40.24,6832.0,40.23,40.24,40.21,40.24,6832.0
2015-06-22 13:45:00,40.24,40.26,40.21,40.21,14072.0,40.24,40.26,40.21,40.21,14072.0
2015-06-22 13:50:00,40.22,40.22,40.18,40.2,9834.0,40.22,40.22,40.18,40.2,9834.0
2015-06-22 13:55:00,40.2,40.2,40.16,40.19,14072.0,40.2,40.2,40.16,40.19,14072.0
2015-06-22 14:00:00,40.19,40.21,40.15,40.16,14150.0,40.19,40.21,40.15,40.16,14150.0
2015-06-22 14:05:00,40.15,40.2,40.13,40.18,13972.0,40.15,40.2,40.13,40.18,13972.0
2015-06-22 14:10:00,40.16,40.21,40.16,40.18,11184.0,40.16,40.21,40.16,40.18,11184.0
2015-06-22 14:15:00,40.18,40.19,40.15,40.19,13440.0,40.18,40.19,40.15,40.19,13440.0
2015-06-22 14:20:00,40.2,40.21,40.16,40.19,11656.0,40.2,40.21,40.16,40.19,11656.0
2015-06-22 14:25:00,40.19,40.23,40.18,40.23,5278.0,40.19,40.23,40.18,40.23,5278.0
2015-06-22 14:30:00,40.22,40.24,40.22,40.24,15882.0,40.22,40.24,40.22,40.24,15882.0
2015-06-22 14:35:00,40.24,40.24,40.2,40.22,18964.0,40.24,40.24,40.2,40.22,18964.0
2015-06-22 14:40:00,40.22,40.24,40.2,40.22,25350.0,40.22,40.24,40.2,40.22,25350.0
2015-06-22 14:45:00,40.21,40.22,40.19,40.22,14620.0,40.21,40.22,40.19,40.22,14620.0
2015-06-22 14:50:00,40.22,40.23,40.18,40.18,10624.0,40.22,40.23,40.18,40.18,10624.0
2015-06-22 14:55:00,40.18,40.19,40.17,40.19,33936.0,40.18,40.19,40.17,40.19,33936.0
2015-06-22 15:00:00,40.19,40.21,40.18,40.2,17114.0,40.19,40.21,40.18,40.2,17114.0
2015-06-22 15:05:00,40.2,40.24,40.2,40.22,12400.0,40.2,40.24,40.2,40.22,12400.0
2015-06-22 15:10:00,40.22,40.23,40.2,40.21,14528.0,40.22,40.23,40.2,40.21,14528.0
2015-06-22 15:15:00,40.21,40.21,40.18,40.2,11598.0,40.21,40.21,40.18,40.2,11598.0
2015-06-22 15:20:00,40.2,40.21,40.19,40.2,19900.0,40.2,40.21,40.19,40.2,19900.0
2015-06-22 15:25:00,40.2,40.2,40.18,40.2,19934.0,40.2,40.2,40.18,40.2,19934.0
2015-06-22 15:30:00,40.2,40.21,40.18,40.19,37356.0,40.2,40.21,40.18,40.19,37356.0
2015-06-22 15:35:00,40.19,40.19,40.15,40.16,19758.0,40.19,40.19,40.15,40.16,19758.0
2015-06-22 15:40:00,40.16,40.17,40.15,40.16,47594.0,40.16,40.17,40.15,40.16,47594.0
2015-06-22 15:45:00,40.17,40.19,40.13,40.14,52190.0,40.17,40.19,40.13,40.14,52190.0
2015-06-22 15:50:00,40.15,40.16,40.13,40.13,34940.0,40.15,40.16,40.13,40.13,34940.0
2015-06-22 15:55:00,40.13,40.17,40.12,40.15,123902.0,40.13,40.17,40.12,40.15,123902.0
2015-06-23 09:30:00,40.31,40.38,40.2,40.2,26982.0,40.31,40.38,40.2,40.2,26982.0
2015-06-23 09:35:00,40.3,40.3,40.02,40.08,16080.0,40.3,40.3,40.02,40.08,16080.0
2015-06-23 09:40:00,40.08,40.1,39.97,40.02,31598.0,40.08,40.1,39.97,40.02,31598.0
2015-06-23 09:45:00,40.02,40.18,39.97,40.15,15660.0,40.02,40.18,39.97,40.15,15660.0
2015-06-23 09:50:00,40.18,40.32,40.13,40.27,26602.0,40.18,40.32,40.13,40.27,26602.0
2015-06-23 09:55:00,40.29,40.33,40.24,40.25,25402.0,40.29,40.33,40.24,40.25,25402.0
2015-06-23 10:00:00,40.27,40.34,40.24,40.31,46748.0,40.27,40.34,40.24,40.31,46748.0
2015-06-23 10:05:00,40.31,40.32,40.19,40.22,21742.0,40.31,40.32,40.19,40.22,21742.0
2015-06-23 10:10:00,40.24,40.33,40.24,40.27,10550.0,40.24,40.33,40.24,40.27,10550.0
2015-06-23 10:15:00,40.24,40.32,40.24,40.24,9022.0,40.24,40.32,40.24,40.24,9022.0
2015-06-23 10:20:00,40.22,40.24,40.19,40.21,14816.0,40.22,40.24,40.19,40.21,14816.0
2015-06-23 10:25:00,40.2,40.22,40.12,40.15,8698.0,40.2,40.22,40.12,40.15,8698.0
2015-06-23 10:30:00,40.13,40.24,40.13,40.24,32402.0,40.13,40.24,40.13,40.24,32402.0
2015-06-23 10:35:00,40.25,40.34,40.24,40.27,39988.0,40.25,40.34,40.24,40.27,39988.0
2015-06-23 10:40:00,40.3,40.33,40.22,40.32,13994.0,40.3,40.33,40.22,40.32,13994.0
2015-06-23 10:45:00,40.33,40.41,40.31,40.41,8746.0,40.33,40.41,40.31,40.41,8746.0
2015-06-23 10:50:00,40.41,40.42,40.35,40.35,12692.0,40.41,40.42,40.35,40.35,12692.0
2015-06-23 10:55:00,40.33,40.35,40.29,40.31,34094.0,40.33,40.35,40.29,40.31,34094.0
2015-06-23 11:00:00,40.31,40.32,40.27,40.32,21778.0,40.31,40.32,40.27,40.32,21778.0
2015-06-23 11:05:00,40.32,40.32,40.27,40.3,27000.0,40.32,40.32,40.27,40.3,27000.0
2015-06-23 11:10:00,40.29,40.3,40.24,40.27,13182.0,40.29,40.3,40.24,40.27,13182.0
2015-06-23 11:15:00,40.26,40.27,40.19,40.21,15364.0,40.26,40.27,40.19,40.21,15364.0
2015-06-23 11:20:00,40.21,40.23,40.14,40.19,34004.0,40.21,40.23,40.14,40.19,34004.0
2015-06-23 11:25:00,40.17,40.21,40.07,40.09,36722.0,40.17,40.21,40.07,40.09,36722.0
2015-06-23 11:30:00,40.09,40.19,40.06,40.13,70476.0,40.09,40.19,40.06,40.13,70476.0
2015-06-23 11:35:00,40.12,40.15,40.04,40.15,43836.0,40.12,40.15,40.04,40.15,43836.0
2015-06-23 11:40:00,40.14,40.22,40.12,40.12,25010.0,40.14,40.22,40.12,40.12,25010.0
2015-06-23 11:45:00,40.11,40.14,40.09,40.13,9846.0,40.11,40.14,40.09,40.13,9846.0
2015-06-23 11:50:00,40.13,40.22,40.13,40.22,17226.0,40.13,40.22,40.13,40.22,17226.0
2015-06-23 11:55:00,40.22,40.24,40.22,40.22,6784.0,40.22,40.24,40.22,40.22,6784.0
2015-06-23 12:00:00,40.21,40.22,40.19,40.19,7120.0,40.21,40.22,40.19,40.19,7120.0
2015-06-23 12:05:00,40.18,40.19,40.15,40.19,6214.0,40.18,40.19,40.15,40.19,6214.0
2015-06-23 12:10:00,40.18,40.23,40.18,40.19,4450.0,40.18,40.23,40.18,40.19,4450.0
2015-06-23 12:15:00,40.18,40.18,40.04,40.04,13500.0,40.18,40.18,40.04,40.04,13500.0
2015-06-23 12:20:00,40.02,40.05,39.9,39.96,94972.0,40.02,40.05,39.9,39.96,94972.0
2015-06-23 12:25:00,39.96,40.04,39.96,40.01,14990.0,39.96,40.04,39.96,40.01,14990.0
2015-06-23 12:30:00,40.01,40.01,39.95,39.97,21232.0,40.01,40.01,39.95,39.97,21232.0
2015-06-23 12:35:00,39.97,39.97,39.91,39.91,19400.0,39.97,39.97,39.91,39.91,19400.0
2015-06-23 12:40:00,39.91,39.95,39.88,39.93,29424.0,39.91,39.95,39.88,39.93,29424.0
2015-06-23 12:45:00,39.9,39.93,39.81,39.82,33966.0,39.9,39.93,39.81,39.82,33966.0
2015-06-23 12:50:00,39.84,39.87,39.83,39.84,6000.0,39.84,39.87,39.83,39.84,6000.0
2015-06-23 12:55:00,39.85,39.9,39.82,39.83,6000.0,39.85,39.9,39.82,39.83,6000.0
2015-06-23 13:00:00,39.84,39.84,39.8,39.82,10020.0,39.84,39.84,39.8,39.82,10020.0
2015-06-23 13:05:00,39.8,39.84,39.79,39.83,16142.0,39.8,39.84,39.79,39.83,16142.0
2015-06-23 13:10:00,39.82,39.84,39.78,39.79,17458.0,39.82,39.84,39.78,39.79,17458.0
2015-06-23 13:15:00,39.79,39.82,39.78,39.82,10744.0,39.79,39.82,39.78,39.82,10744.0
2015-06-23 13:20:00,39.82,39.83,39.77,39.77,9458.0,39.82,39.83,39.77,39.77,9458.0
2015-06-23 13:25:00,39.77,39.85,39.77,39.81,12960.0,39.77,39.85,39.77,39.81,12960.0
2015-06-23 13:30:00,39.8,39.81,39.73,39.75,27136.0,39.8,39.81,39.73,39.75,27136.0
2015-06-23 13:35:00,39.74,39.77,39.73,39.76,10722.0,39.74,39.77,39.73,39.76,10722.0
2015-06-23 13:40:00,39.76,39.79,39.74,39.77,17710.0,39.76,39.79,39.74,39.77,17710.0
2015-06-23 13:45:00,39.77,39.77,39.75,39.77,9350.0,39.77,39.77,39.75,39.77,9350.0
2015-06-23 13:50:00,39.77,39.82,39.74,39.74,41168.0,39.77,39.82,39.74,39.74,41168.0
2015-06-23 13:55:00,39.75,39.77,39.72,39.73,19202.0,39.75,39.77,39.72,39.73,19202.0
2015-06-23 14:00:00,39.73,39.83,39.73,39.82,28950.0,39.73,39.83,39.73,39.82,28950.0
2015-06-23 14:05:00,39.83,39.85,39.82,39.85,15838.0,39.83,39.85,39.82,39.85,15838.0
2015-06-23 14:10:00,39.87,39.87,39.85,39.87,8922.0,39.87,39.87,39.85,39.87,8922.0
2015-06-23 14:15:00,39.87,39.89,39.86,39.89,11430.0,39.87,39.89,39.86,39.89,11430.0
2015-06-23 14:20:00,39.89,39.93,39.89,39.93,11060.0,39.89,39.93,39.89,39.93,11060.0
2015-06-23 14:25:00,39.92,39.95,39.9,39.92,10036.0,39.92,39.95,39.9,39.92,10036.0
2015-06-23 14:30:00,39.93,39.96,39.92,39.93,14292.0,39.93,39.96,39.92,39.93,14292.0
2015-06-23 14:35:00,39.93,39.95,39.92,39.95,11306.0,39.93,39.95,39.92,39.95,11306.0
2015-06-23 14:40:00,39.98,39.98,39.95,39.95,3922.0,39.98,39.98,39.95,39.95,3922.0
2015-06-23 14:45:00,39.97,39.99,39.96,39.97,4926.0,39.97,39.99,39.96,39.97,4926.0
2015-06-23 14:50:00,39.96,39.97,39.92,39.95,11186.0,39.96,39.97,39.92,39.95,11186.0
2015-06-23 14:55:00,39.96,39.98,39.94,39.96,12146.0,39.96,39.98,39.94,39.96,12146.0
2015-06-23 15:00:00,39.95,39.97,39.93,39.96,8690.0,39.95,39.97,39.93,39.96,8690.0
2015-06-23 15:05:00,39.94,39.99,39.93,39.98,17466.0,39.94,39.99,39.93,39.98,17466.0
2015-06-23 15:10:00,39.97,39.98,39.94,39.94,11596.0,39.97,39.98,39.94,39.94,11596.0
2015-06-23 15:15:00,39.93,39.95,39.92,39.95,17362.0,39.93,39.95,39.92,39.95,17362.0
2015-06-23 15:20:00,39.95,39.98,39.94,39.98,37108.0,39.95,39.98,39.94,39.98,37108.0
2015-06-23 15:25:00,39.98,39.98,39.97,39.98,18266.0,39.98,39.98,39.97,39.98,18266.0
2015-06-23 15:30:00,39.98,39.99,39.96,39.98,19844.0,39.98,39.99,39.96,39.98,19844.0
2015-06-23 15:35:00,39.97,40.01,39.95,39.97,40248.0,39.97,40.01,39.95,39.97,40248.0
2015-06-23 15:40:00,39.98,39.99,39.94,39.94,15830.0,39.98,39.99,39.94,39.94,15830.0
2015-06-23 15:45:00,39.93,39.97,39.91,39.97,32470.0,39.93,39.97,39.91,39.97,32470.0
2015-06-23 15:50:00,39.98,39.99,39.95,39.99,38862.0,39.98,39.99,39.95,39.99,38862.0
2015-06-23 15:55:00,39.99,40.02,39.95,39.95,138134.0,39.99,40.02,39.95,39.95,138134.0
2015-06-24 09:30:00,39.95,40.04,39.83,40.01,50494.0,39.95,40.04,39.83,40.01,50494.0
2015-06-24 09:35:00,39.98,40.01,39.83,39.84,14472.0,39.98,40.01,39.83,39.84,14472.0
2015-06-24 09:40:00,39.88,39.91,39.79,39.79,13240.0,39.88,39.91,39.79,39.79,13240.0
2015-06-24 09:45:00,39.79,39.81,39.7,39.74,37418.0,39.79,39.81,39.7,39.74,37418.0
2015-06-24 09:50:00,39.74,39.84,39.71,39.71,11222.0,39.74,39.84,39.71,39.71,11222.0
2015-06-24 09:55:00,39.71,39.79,39.66,39.72,11734.0,39.71,39.79,39.66,39.72,11734.0
2015-06-24 10:00:00,39.74,39.77,39.7,39.74,5380.0,39.74,39.77,39.7,39.74,5380.0
2015-06-24 10:05:00,39.74,39.76,39.71,39.74,12300.0,39.74,39.76,39.71,39.74,12300.0
2015-06-24 10:10:00,39.74,39.74,39.67,39.69,13382.0,39.74,39.74,39.67,39.69,13382.0
2015-06-24 10:15:00,39.72,39.72,39.66,39.67,8080.0,39.72,39.72,39.66,39.67,8080.0
2015-06-24 10:20:00,39.68,39.73,39.66,39.69,7770.0,39.68,39.73,39.66,39.69,7770.0
2015-06-24 10:25:00,39.71,39.8,39.69,39.73,22244.0,39.71,39.8,39.69,39.73,22244.0
2015-06-24 10:30:00,39.73,39.78,39.7,39.7,26482.0,39.73,39.78,39.7,39.7,26482.0
2015-06-24 10:35:00,39.71,39.77,39.69,39.77,5012.0,39.71,39.77,39.69,39.77,5012.0
2015-06-24 10:40:00,39.77,39.77,39.66,39.66,8442.0,39.77,39.77,39.66,39.66,8442.0
2015-06-24 10:45:00,39.69,39.69,39.67,39.67,8330.0,39.69,39.69,39.67,39.67,8330.0
2015-06-24 10:50:00,39.67,39.68,39.59,39.59,20810.0,39.67,39.68,39.59,39.59,20810.0
2015-06-24 10:55:00,39.6,39.66,39.59,39.64,8624.0,39.6,39.66,39.59,39.64,8624.0
2015-06-24 11:00:00,39.63,39.71,39.63,39.71,7600.0,39.63,39.71,39.63,39.71,7600.0
2015-06-24 11:05:00,39.7,39.73,39.67,39.69,15840.0,39.7,39.73,39.67,39.69,15840.0
2015-06-24 11:10:00,39.67,39.68,39.6,39.63,36758.0,39.67,39.68,39.6,39.63,36758.0
2015-06-24 11:15:00,39.63,39.65,39.58,39.62,12448.0,39.63,39.65,39.58,39.62,12448.0
2015-06-24 11:20:00,39.61,39.67,39.61,39.64,34304.0,39.61,39.67,39.61,39.64,34304.0
2015-06-24 11:25:00,39.64,39.67,39.63,39.63,35742.0,39.64,39.67,39.63,39.63,35742.0
2015-06-24 11:30:00,39.66,39.67,39.63,39.67,6268.0,39.66,39.67,39.63,39.67,6268.0
2015-06-24 11:35:00,39.68,39.73,39.68,39.73,3800.0,39.68,39.73,39.68,39.73,3800.0
2015-06-24 11:40:00,39.72,39.72,39.65,39.67,5250.0,39.72,39.72,39.65,39.67,5250.0
2015-06-24 11:45:00,39.69,39.71,39.67,39.67,6396.0,39.69,39.71,39.67,39.67,6396.0
2015-06-24 11:50:00,39.68,39.72,39.67,39.67,12794.0,39.68,39.72,39.67,39.67,12794.0
2015-06-24 11:55:00,39.65,39.71,39.64,39.65,11000.0,39.65,39.71,39.64,39.65,11000.0
2015-06-24 12:00:00,39.62,39.64,39.55,39.58,15374.0,39.62,39.64,39.55,39.58,15374.0
2015-06-24 12:05:00,39.6,39.6,39.51,39.52,17742.0,39.6,39.6,39.51,39.52,17742.0
2015-06-24 12:10:00,39.52,39.56,39.48,39.52,28026.0,39.52,39.56,39.48,39.52,28026.0
2015-06-24 12:15:00,39.53,39.64,39.53,39.56,24728.0,39.53,39.64,39.53,39.56,24728.0
2015-06-24 12:20:00,39.56,39.58,39.48,39.48,8720.0,39.56,39.58,39.48,39.48,8720.0
2015-06-24 12:25:00,39.47,39.48,39.4,39.43,23824.0,39.47,39.48,39.4,39.43,23824.0
2015-06-24 12:30:00,39.43,39.47,39.4,39.43,13990.0,39.43,39.47,39.4,39.43,13990.0
2015-06-24 12:35:00,39.43,39.49,39.42,39.49,9600.0,39.43,39.49,39.42,39.49,9600.0
2015-06-24 12:40:00,39.48,39.48,39.4,39.42,12502.0,39.48,39.48,39.4,39.42,12502.0
2015-06-24 12:45:00,39.42,39.42,39.33,39.33,38646.0,39.42,39.42,39.33,39.33,38646.0
2015-06-24 12:50:00,39.33,39.36,39.3,39.36,11682.0,39.33,39.36,39.3,39.36,11682.0
2015-06-24 12:55:00,39.37,39.38,39.33,39.35,14200.0,39.37,39.38,39.33,39.35,14200.0
2015-06-24 13:00:00,39.35,39.38,39.34,39.35,9166.0,39.35,39.38,39.34,39.35,9166.0
2015-06-24 13:05:00,39.35,39.39,39.33,39.35,7140.0,39.35,39.39,39.33,39.35,7140.0
2015-06-24 13:10:00,39.33,39.37,39.33,39.37,6210.0,39.33,39.37,39.33,39.37,6210.0
2015-06-24 13:15:00,39.37,39.38,39.28,39.31,6380.0,39.37,39.38,39.28,39.31,6380.0
2015-06-24 13:20:00,39.29,39.32,39.27,39.29,6074.0,39.29,39.32,39.27,39.29,6074.0
2015-06-24 13:25:00,39.29,39.29,39.21,39.26,13172.0,39.29,39.29,39.21,39.26,13172.0
2015-06-24 13:30:00,39.24,39.26,39.22,39.26,16556.0,39.24,39.26,39.22,39.26,16556.0
2015-06-24 13:35:00,39.26,39.29,39.24,39.28,11000.0,39.26,39.29,39.24,39.28,11000.0
2015-06-24 13:40:00,39.29,39.3,39.25,39.27,8898.0,39.29,39.3,39.25,39.27,8898.0
2015-06-24 13:45:00,39.28,39.33,39.27,39.3,10978.0,39.28,39.33,39.27,39.3,10978.0
2015-06-24 13:50:00,39.29,39.32,39.27,39.32,7270.0,39.29,39.32,39.27,39.32,7270.0
2015-06-24 13:55:00,39.29,39.3,39.27,39.29,7028.0,39.29,39.3,39.27,39.29,7028.0
2015-06-24 14:00:00,39.29,39.32,39.28,39.31,6820.0,39.29,39.32,39.28,39.31,6820.0
2015-06-24 14:05:00,39.33,39.34,39.29,39.3,15780.0,39.33,39.34,39.29,39.3,15780.0
2015-06-24 14:10:00,39.31,39.31,39.26,39.26,9450.0,39.31,39.31,39.26,39.26,9450.0
2015-06-24 14:15:00,39.26,39.26,39.18,39.2,14912.0,39.26,39.26,39.18,39.2,14912.0
2015-06-24 14:20:00,39.2,39.2,39.16,39.18,8200.0,39.2,39.2,39.16,39.18,8200.0
2015-06-24 14:25:00,39.19,39.24,39.15,39.22,7300.0,39.19,39.24,39.15,39.22,7300.0
2015-06-24 14:30:00,39.22,39.27,39.2,39.26,11014.0,39.22,39.27,39.2,39.26,11014.0
2015-06-24 14:35:00,39.26,39.26,39.23,39.25,6200.0,39.26,39.26,39.23,39.25,6200.0
2015-06-24 14:40:00,39.26,39.27,39.24,39.24,7800.0,39.26,39.27,39.24,39.24,7800.0
2015-06-24 14:45:00,39.27,39.27,39.22,39.22,5790.0,39.27,39.27,39.22,39.22,5790.0
2015-06-24 14:50:00,39.23,39.28,39.23,39.23,14920.0,39.23,39.28,39.23,39.23,14920.0
2015-06-24 14:55:00,39.23,39.26,39.21,39.24,14952.0,39.23,39.26,39.21,39.24,14952.0
2015-06-24 15:00:00,39.24,39.28,39.19,39.22,22622.0,39.24,39.28,39.19,39.22,22622.0
2015-06-24 15:05:00,39.19,39.2,39.17,39.19,19050.0,39.19,39.2,39.17,39.19,19050.0
2015-06-24 15:10:00,39.19,39.23,39.18,39.2,17796.0,39.19,39.23,39.18,39.2,17796.0
2015-06-24 15:15:00,39.21,39.22,39.18,39.22,18184.0,39.21,39.22,39.18,39.22,18184.0
2015-06-24 15:20:00,39.22,39.22,39.16,39.18,24082.0,39.22,39.22,39.16,39.18,24082.0
2015-06-24 15:25:00,39.18,39.2,39.13,39.16,24846.0,39.18,39.2,39.13,39.16,24846.0
2015-06-24 15:30:00,39.17,39.18,39.13,39.17,21928.0,39.17,39.18,39.13,39.17,21928.0
2015-06-24 15:35:00,39.18,39.21,39.16,39.17,30032.0,39.18,39.21,39.16,39.17,30032.0
2015-06-24 15:40:00,39.18,39.19,39.16,39.18,27226.0,39.18,39.19,39.16,39.18,27226.0
2015-06-24 15:45:00,39.18,39.23,39.13,39.13,60044.0,39.18,39.23,39.13,39.13,60044.0
2015-06-24 15:50:00,39.13,39.13,39.09,39.1,93688.0,39.13,39.13,39.09,39.1,93688.0
2015-06-24 15:55:00,39.1,39.19,39.1,39.16,114512.0,39.1,39.19,39.1,39.16,114512.0
2015-06-25 09:30:00,39.34,39.45,39.16,39.45,39754.0,39.34,39.45,39.16,39.45,39754.0
2015-06-25 09:35:00,39.26,39.47,39.26,39.47,8882.0,39.26,39.47,39.26,39.47,8882.0
2015-06-25 09:40:00,39.47,39.57,39.33,39.52,48508.0,39.47,39.57,39.33,39.52,48508.0
2015-06-25 09:45:00,39.52,39.61,39.44,39.5,39944.0,39.52,39.61,39.44,39.5,39944.0
2015-06-25 09:50:00,39.51,39.6,39.49,39.56,16744.0,39.51,39.6,39.49,39.56,16744.0
2015-06-25 09:55:00,39.55,39.65,39.52,39.6,16328.0,39.55,39.65,39.52,39.6,16328.0
2015-06-25 10:00:00,39.62,39.66,39.56,39.56,20826.0,39.62,39.66,39.56,39.56,20826.0
2015-06-25 10:05:00,39.61,39.89,39.47,39.89,41660.0,39.61,39.89,39.47,39.89,41660.0
2015-06-25 10:10:00,39.89,40.3,39.81,40.24,160326.0,39.89,40.3,39.81,40.24,160326.0
2015-06-25 10:15:00,40.24,40.27,40.13,40.27,24768.0,40.24,40.27,40.13,40.27,24768.0
2015-06-25 10:20:00,40.26,40.49,40.26,40.47,79850.0,40.26,40.49,40.26,40.47,79850.0
2015-06-25 10:25:00,40.45,40.66,40.36,40.57,120496.0,40.45,40.66,40.36,40.57,120496.0
2015-06-25 10:30:00,40.48,40.48,40.2,40.33,71372.0,40.48,40.48,40.2,40.33,71372.0
2015-06-25 10:35:00,40.34,40.48,40.34,40.44,62986.0,40.34,40.48,40.34,40.44,62986.0
2015-06-25 10:40:00,40.44,40.47,40.26,40.29,253402.0,40.44,40.47,40.26,40.29,253402.0
2015-06-25 10:45:00,40.3,40.56,40.29,40.55,88702.0,40.3,40.56,40.29,40.55,88702.0
2015-06-25 10:50:00,40.57,40.7,40.56,40.6,21552.0,40.57,40.7,40.56,40.6,21552.0
2015-06-25 10:55:00,40.61,40.77,40.6,40.77,37310.0,40.61,40.77,40.6,40.77,37310.0
2015-06-25 11:00:00,40.8,40.82,40.71,40.74,25598.0,40.8,40.82,40.71,40.74,25598.0
2015-06-25 11:05:00,40.75,40.9,40.73,40.77,41288.0,40.75,40.9,40.73,40.77,41288.0
2015-06-25 11:10:00,40.75,40.8,40.68,40.68,60932.0,40.75,40.8,40.68,40.68,60932.0
2015-06-25 11:15:00,40.69,40.7,40.61,40.63,64332.0,40.69,40.7,40.61,40.63,64332.0
2015-06-25 11:20:00,40.63,40.64,40.6,40.63,23308.0,40.63,40.64,40.6,40.63,23308.0
2015-06-25 11:25:00,40.65,40.65,40.5,40.59,45352.0,40.65,40.65,40.5,40.59,45352.0
2015-06-25 11:30:00,40.6,40.6,40.54,40.58,48474.0,40.6,40.6,40.54,40.58,48474.0
2015-06-25 11:35:00,40.58,40.61,40.52,40.55,19648.0,40.58,40.61,40.52,40.55,19648.0
2015-06-25 11:40:00,40.52,40.52,40.47,40.51,5300.0,40.52,40.52,40.47,40.51,5300.0
2015-06-25 11:45:00,40.52,40.52,40.35,40.44,58006.0,40.52,40.52,40.35,40.44,58006.0
2015-06-25 11:50:00,40.44,40.52,40.44,40.49,16802.0,40.44,40.52,40.44,40.49,16802.0
2015-06-25 11:55:00,40.52,40.53,40.45,40.45,18768.0,40.52,40.53,40.45,40.45,18768.0
2015-06-25 12:00:00,40.48,40.52,40.47,40.49,13184.0,40.48,40.52,40.47,40.49,13184.0
2015-06-25 12:05:00,40.52,40.54,40.48,40.52,22200.0,40.52,40.54,40.48,40.52,22200.0
2015-06-25 12:10:00,40.52,40.52,40.44,40.47,11460.0,40.52,40.52,40.44,40.47,11460.0
2015-06-25 12:15:00,40.48,40.48,40.38,40.38,32172.0,40.48,40.48,40.38,40.38,32172.0
2015-06-25 12:20:00,40.4,40.4,40.29,40.34,14710.0,40.4,40.4,40.29,40.34,14710.0
2015-06-25 12:25:00,40.31,40.42,40.3,40.39,6950.0,40.31,40.42,40.3,40.39,6950.0
2015-06-25 12:30:00,40.38,40.47,40.35,40.39,30802.0,40.38,40.47,40.35,40.39,30802.0
2015-06-25 12:35:00,40.41,40.42,40.37,40.37,17334.0,40.41,40.42,40.37,40.37,17334.0
2015-06-25 12:40:00,40.38,40.39,40.35,40.35,12520.0,40.38,40.39,40.35,40.35,12520.0
2015-06-25 12:45:00,40.38,40.39,40.35,40.35,9940.0,40.38,40.39,40.35,40.35,9940.0
2015-06-25 12:50:00,40.37,40.38,40.34,40.37,5800.0,40.37,40.38,40.34,40.37,5800.0
2015-06-25 12:55:00,40.34,40.4,40.34,40.37,9900.0,40.34,40.4,40.34,40.37,9900.0
2015-06-25 13:00:00,40.37,40.38,40.32,40.37,7748.0,40.37,40.38,40.32,40.37,7748.0
2015-06-25 13:05:00,40.37,40.41,40.35,40.37,20808.0,40.37,40.41,40.35,40.37,20808.0
2015-06-25 13:10:00,40.37,40.38,40.31,40.32,21470.0,40.37,40.38,40.31,40.32,21470.0
2015-06-25 13:15:00,40.32,40.34,40.27,40.33,10800.0,40.32,40.34,40.27,40.33,10800.0
2015-06-25 13:20:00,40.33,40.33,40.28,40.31,24350.0,40.33,40.33,40.28,40.31,24350.0
2015-06-25 13:25:00,40.3,40.31,40.27,40.3,23850.0,40.3,40.31,40.27,40.3,23850.0
2015-06-25 13:30:00,40.3,40.3,40.23,40.23,11574.0,40.3,40.3,40.23,40.23,11574.0
2015-06-25 13:35:00,40.22,40.3,40.21,40.29,18234.0,40.22,40.3,40.21,40.29,18234.0
2015-06-25 13:40:00,40.3,40.4,40.26,40.35,104578.0,40.3,40.4,40.26,40.35,104578.0
2015-06-25 13:45:00,40.35,40.4,40.33,40.37,69466.0,40.35,40.4,40.33,40.37,69466.0
2015-06-25 13:50:00,40.37,40.42,40.36,40.37,71784.0,40.37,40.42,40.36,40.37,71784.0
2015-06-25 13:55:00,40.39,40.52,40.38,40.4,81102.0,40.39,40.52,40.38,40.4,81102.0
2015-06-25 14:00:00,40.41,40.45,40.4,40.45,23378.0,40.41,40.45,40.4,40.45,23378.0
2015-06-25 14:05:00,40.43,40.51,40.42,40.49,40492.0,40.43,40.51,40.42,40.49,40492.0
2015-06-25 14:10:00,40.49,40.49,40.33,40.38,14158.0,40.49,40.49,40.33,40.38,14158.0
2015-06-25 14:15:00,40.4,40.41,40.3,40.3,17834.0,40.4,40.41,40.3,40.3,17834.0
2015-06-25 14:20:00,40.3,40.34,40.27,40.29,13290.0,40.3,40.34,40.27,40.29,13290.0
2015-06-25 14:25:00,40.29,40.29,40.16,40.21,28796.0,40.29,40.29,40.16,40.21,28796.0
2015-06-25 14:30:00,40.21,40.22,40.18,40.19,22586.0,40.21,40.22,40.18,40.19,22586.0
2015-06-25 14:35:00,40.2,40.22,40.19,40.22,11600.0,40.2,40.22,40.19,40.22,11600.0
2015-06-25 14:40:00,40.21,40.26,40.19,40.26,19438.0,40.21,40.26,40.19,40.26,19438.0
2015-06-25 14:45:00,40.25,40.3,40.2,40.25,31784.0,40.25,40.3,40.2,40.25,31784.0
2015-06-25 14:50:00,40.24,40.33,40.22,40.33,34570.0,40.24,40.33,40.22,40.33,34570.0
2015-06-25 14:55:00,40.33,40.35,40.24,40.34,20254.0,40.33,40.35,40.24,40.34,20254.0
2015-06-25 15:00:00,40.35,40.46,40.35,40.46,16074.0,40.35,40.46,40.35,40.46,16074.0
2015-06-25 15:05:00,40.47,40.49,40.43,40.48,28370.0,40.47,40.49,40.43,40.48,28370.0
2015-06-25 15:10:00,40.48,40.52,40.47,40.48,36718.0,40.48,40.52,40.47,40.48,36718.0
2015-06-25 15:15:00,40.48,40.56,40.45,40.56,24812.0,40.48,40.56,40.45,40.56,24812.0
2015-06-25 15:20:00,40.56,40.65,40.56,40.63,27772.0,40.56,40.65,40.56,40.63,27772.0
2015-06-25 15:25:00,40.63,40.68,40.63,40.68,38552.0,40.63,40.68,40.63,40.68,38552.0
2015-06-25 15:30:00,40.69,40.7,40.64,40.68,31808.0,40.69,40.7,40.64,40.68,31808.0
2015-06-25 15:35:00,40.67,40.72,40.66,40.69,28954.0,40.67,40.72,40.66,40.69,28954.0
2015-06-25 15:40:00,40.69,40.69,40.63,40.65,17376.0,40.69,40.69,40.63,40.65,17376.0
2015-06-25 15:45:00,40.65,40.7,40.65,40.68,35874.0,40.65,40.7,40.65,40.68,35874.0
2015-06-25 15:50:00,40.67,40.74,40.66,40.73,54674.0,40.67,40.74,40.66,40.73,54674.0
2015-06-25 15:55:00,40.73,40.79,40.71,40.74,126670.0,40.73,40.79,40.71,40.74,126670.0
2015-06-26 09:30:00,40.94,41.09,40.79,40.8,66742.0,40.94,41.09,40.79,40.8,66742.0
2015-06-26 09:35:00,40.79,40.91,40.7,40.77,52788.0,40.79,40.91,40.7,40.77,52788.0
2015-06-26 09:40:00,40.77,40.77,40.55,40.62,61318.0,40.77,40.77,40.55,40.62,61318.0
2015-06-26 09:45:00,40.63,40.85,40.6,40.75,34598.0,40.63,40.85,40.6,40.75,34598.0
2015-06-26 09:50:00,40.74,40.77,40.66,40.75,22432.0,40.74,40.77,40.66,40.75,22432.0
2015-06-26 09:55:00,40.75,40.91,40.71,40.74,26390.0,40.75,40.91,40.71,40.74,26390.0
2015-06-26 10:00:00,40.7,40.83,40.68,40.83,40416.0,40.7,40.83,40.68,40.83,40416.0
2015-06-26 10:05:00,40.83,40.87,40.79,40.87,96560.0,40.83,40.87,40.79,40.87,96560.0
2015-06-26 10:10:00,40.87,40.93,40.79,40.91,35010.0,40.87,40.93,40.79,40.91,35010.0
2015-06-26 10:15:00,40.92,40.98,40.82,40.91,86296.0,40.92,40.98,40.82,40.91,86296.0
2015-06-26 10:20:00,40.92,40.97,40.9,40.92,25290.0,40.92,40.97,40.9,40.92,25290.0
2015-06-26 10:25:00,40.93,41.02,40.89,41.02,32620.0,40.93,41.02,40.89,41.02,32620.0
2015-06-26 10:30:00,41.0,41.06,40.81,40.82,49930.0,41.0,41.06,40.81,40.82,49930.0
2015-06-26 10:35:00,40.84,40.88,40.77,40.8,12240.0,40.84,40.88,40.77,40.8,12240.0
2015-06-26 10:40:00,40.8,40.8,40.7,40.75,29186.0,40.8,40.8,40.7,40.75,29186.0
2015-06-26 10:45:00,40.75,40.75,40.66,40.67,10000.0,40.75,40.75,40.66,40.67,10000.0
2015-06-26 10:50:00,40.64,40.65,40.59,40.59,11270.0,40.64,40.65,40.59,40.59,11270.0
2015-06-26 10:55:00,40.52,40.56,40.38,40.4,30018.0,40.52,40.56,40.38,40.4,30018.0
2015-06-26 11:00:00,40.41,40.53,40.41,40.51,9810.0,40.41,40.53,40.41,40.51,9810.0
2015-06-26 11:05:00,40.52,40.53,40.42,40.5,17468.0,40.52,40.53,40.42,40.5,17468.0
2015-06-26 11:10:00,40.51,40.63,40.5,40.58,26862.0,40.51,40.63,40.5,40.58,26862.0
2015-06-26 11:15:00,40.62,40.64,40.6,40.62,7572.0,40.62,40.64,40.6,40.62,7572.0
2015-06-26 11:20:00,40.63,40.63,40.54,40.55,5000.0,40.63,40.63,40.54,40.55,5000.0
2015-06-26 11:25:00,40.56,40.56,40.44,40.48,12800.0,40.56,40.56,40.44,40.48,12800.0
2015-06-26 11:30:00,40.49,40.56,40.43,40.45,13402.0,40.49,40.56,40.43,40.45,13402.0
2015-06-26 11:35:00,40.43,40.47,40.42,40.45,9984.0,40.43,40.47,40.42,40.45,9984.0
2015-06-26 11:40:00,40.46,40.56,40.46,40.49,3400.0,40.46,40.56,40.46,40.49,3400.0
2015-06-26 11:45:00,40.5,40.51,40.44,40.46,8210.0,40.5,40.51,40.44,40.46,8210.0
2015-06-26 11:50:00,40.45,40.46,40.4,40.44,5782.0,40.45,40.46,40.4,40.44,5782.0
2015-06-26 11:55:00,40.45,40.47,40.39,40.41,18338.0,40.45,40.47,40.39,40.41,18338.0
2015-06-26 12:00:00,40.41,40.49,40.4,40.48,10674.0,40.41,40.49,40.4,40.48,10674.0
2015-06-26 12:05:00,40.46,40.52,40.46,40.52,4598.0,40.46,40.52,40.46,40.52,4598.0
2015-06-26 12:10:00,40.53,40.6,40.53,40.59,3800.0,40.53,40.6,40.53,40.59,3800.0
2015-06-26 12:15:00,40.6,40.6,40.52,40.52,8172.0,40.6,40.6,40.52,40.52,8172.0
2015-06-26 12:20:00,40.53,40.56,40.48,40.51,35992.0,40.53,40.56,40.48,40.51,35992.0
2015-06-26 12:25:00,40.49,40.52,40.43,40.43,7800.0,40.49,40.52,40.43,40.43,7800.0
2015-06-26 12:30:00,40.45,40.47,40.43,40.46,10488.0,40.45,40.47,40.43,40.46,10488.0
2015-06-26 12:35:00,40.43,40.43,40.35,40.38,15288.0,40.43,40.43,40.35,40.38,15288.0
2015-06-26 12:40:00,40.38,40.39,40.29,40.29,9926.0,40.38,40.39,40.29,40.29,9926.0
2015-06-26 12:45:00,40.3,40.4,40.3,40.4,6802.0,40.3,40.4,40.3,40.4,6802.0
2015-06-26 12:50:00,40.38,40.38,40.3,40.32,13732.0,40.38,40.38,40.3,40.32,13732.0
2015-06-26 12:55:00,40.31,40.32,40.21,40.27,13638.0,40.31,40.32,40.21,40.27,13638.0
2015-06-26 13:00:00,40.25,40.35,40.24,40.35,10710.0,40.25,40.35,40.24,40.35,10710.0
2015-06-26 13:05:00,40.34,40.34,40.3,40.31,3698.0,40.34,40.34,40.3,40.31,3698.0
2015-06-26 13:10:00,40.3,40.3,40.23,40.25,6500.0,40.3,40.3,40.23,40.25,6500.0
2015-06-26 13:15:00,40.28,40.35,40.28,40.29,2800.0,40.28,40.35,40.28,40.29,2800.0
2015-06-26 13:20:00,40.3,40.3,40.22,40.26,7400.0,40.3,40.3,40.22,40.26,7400.0
2015-06-26 13:25:00,40.26,40.37,40.26,40.35,6966.0,40.26,40.37,40.26,40.35,6966.0
2015-06-26 13:30:00,40.36,40.4,40.36,40.38,4680.0,40.36,40.4,40.36,40.38,4680.0
2015-06-26 13:35:00,40.36,40.44,40.36,40.43,7400.0,40.36,40.44,40.36,40.43,7400.0
2015-06-26 13:40:00,40.43,40.54,40.42,40.54,9062.0,40.43,40.54,40.42,40.54,9062.0
2015-06-26 13:45:00,40.55,40.58,40.52,40.54,8882.0,40.55,40.58,40.52,40.54,8882.0
2015-06-26 13:50:00,40.53,40.53,40.41,40.42,9284.0,40.53,40.53,40.41,40.42,9284.0
2015-06-26 13:55:00,40.4,40.45,40.35,40.35,7770.0,40.4,40.45,40.35,40.35,7770.0
2015-06-26 14:00:00,40.35,40.41,40.35,40.4,7618.0,40.35,40.41,40.35,40.4,7618.0
2015-06-26 14:05:00,40.41,40.41,40.33,40.33,20042.0,40.41,40.41,40.33,40.33,20042.0
2015-06-26 14:10:00,40.32,40.35,40.32,40.34,6000.0,40.32,40.35,40.32,40.34,6000.0
2015-06-26 14:15:00,40.35,40.39,40.34,40.36,39510.0,40.35,40.39,40.34,40.36,39510.0
2015-06-26 14:20:00,40.35,40.35,40.32,40.32,17060.0,40.35,40.35,40.32,40.32,17060.0
2015-06-26 14:25:00,40.31,40.34,40.27,40.3,12002.0,40.31,40.34,40.27,40.3,12002.0
2015-06-26 14:30:00,40.3,40.36,40.3,40.35,13358.0,40.3,40.36,40.3,40.35,13358.0
2015-06-26 14:35:00,40.35,40.35,40.32,40.35,6314.0,40.35,40.35,40.32,40.35,6314.0
2015-06-26 14:40:00,40.35,40.38,40.33,40.36,8424.0,40.35,40.38,40.33,40.36,8424.0
2015-06-26 14:45:00,40.35,40.38,40.35,40.38,7456.0,40.35,40.38,40.35,40.38,7456.0
2015-06-26 14:50:00,40.38,40.47,40.38,40.45,11932.0,40.38,40.47,40.38,40.45,11932.0
2015-06-26 14:55:00,40.46,40.48,40.4,40.4,8410.0,40.46,40.48,40.4,40.4,8410.0
2015-06-26 15:00:00,40.42,40.45,40.41,40.45,12662.0,40.42,40.45,40.41,40.45,12662.0
2015-06-26 15:05:00,40.47,40.51,40.46,40.51,11070.0,40.47,40.51,40.46,40.51,11070.0
2015-06-26 15:10:00,40.52,40.52,40.44,40.47,11768.0,40.52,40.52,40.44,40.47,11768.0
2015-06-26 15:15:00,40.47,40.47,40.43,40.47,11474.0,40.47,40.47,40.43,40.47,11474.0
2015-06-26 15:20:00,40.48,40.48,40.42,40.44,11978.0,40.48,40.48,40.42,40.44,11978.0
2015-06-26 15:25:00,40.44,40.49,40.43,40.47,10614.0,40.44,40.49,40.43,40.47,10614.0
2015-06-26 15:30:00,40.47,40.47,40.44,40.45,19642.0,40.47,40.47,40.44,40.45,19642.0
2015-06-26 15:35:00,40.45,40.45,40.35,40.35,23478.0,40.45,40.45,40.35,40.35,23478.0
2015-06-26 15:40:00,40.36,40.37,40.27,40.28,24382.0,40.36,40.37,40.27,40.28,24382.0
2015-06-26 15:45:00,40.27,40.39,40.27,40.3,49744.0,40.27,40.39,40.27,40.3,49744.0
2015-06-26 15:50:00,40.31,40.33,40.27,40.3,41810.0,40.31,40.33,40.27,40.3,41810.0
2015-06-26 15:55:00,40.3,40.3,40.17,40.19,241488.0,40.3,40.3,40.17,40.19,241488.0
2015-06-29 09:30:00,39.73,39.75,39.4,39.65,99578.0,39.73,39.75,39.4,39.65,99578.0
2015-06-29 09:35:00,39.52,39.99,39.52,39.99,32196.0,39.52,39.99,39.52,39.99,32196.0
2015-06-29 09:40:00,39.99,40.27,39.99,40.27,25402.0,39.99,40.27,39.99,40.27,25402.0
2015-06-29 09:45:00,40.27,40.44,40.24,40.32,21816.0,40.27,40.44,40.24,40.32,21816.0
2015-06-29 09:50:00,40.35,40.35,40.07,40.07,18000.0,40.35,40.35,40.07,40.07,18000.0
2015-06-29 09:55:00,40.06,40.12,40.02,40.1,17838.0,40.06,40.12,40.02,40.1,17838.0
2015-06-29 10:00:00,40.1,40.1,40.01,40.1,21400.0,40.1,40.1,40.01,40.1,21400.0
2015-06-29 10:05:00,40.08,40.27,40.08,40.21,15632.0,40.08,40.27,40.08,40.21,15632.0
2015-06-29 10:10:00,40.23,40.33,40.21,40.33,6082.0,40.23,40.33,40.21,40.33,6082.0
2015-06-29 10:15:00,40.35,40.48,40.34,40.34,23900.0,40.35,40.48,40.34,40.34,23900.0
2015-06-29 10:20:00,40.33,40.39,40.29,40.39,17502.0,40.33,40.39,40.29,40.39,17502.0
2015-06-29 10:25:00,40.41,40.46,40.36,40.4,32388.0,40.41,40.46,40.36,40.4,32388.0
2015-06-29 10:30:00,40.36,40.37,40.16,40.23,16032.0,40.36,40.37,40.16,40.23,16032.0
2015-06-29 10:35:00,40.21,40.29,40.21,40.24,18716.0,40.21,40.29,40.21,40.24,18716.0
2015-06-29 10:40:00,40.24,40.25,40.12,40.2,19238.0,40.24,40.25,40.12,40.2,19238.0
2015-06-29 10:45:00,40.2,40.32,40.15,40.27,19606.0,40.2,40.32,40.15,40.27,19606.0
2015-06-29 10:50:00,40.27,40.32,40.25,40.29,16576.0,40.27,40.32,40.25,40.29,16576.0
2015-06-29 10:55:00,40.27,40.3,40.21,40.23,43016.0,40.27,40.3,40.21,40.23,43016.0
2015-06-29 11:00:00,40.22,40.27,40.21,40.26,39102.0,40.22,40.27,40.21,40.26,39102.0
2015-06-29 11:05:00,40.26,40.29,40.24,40.25,43950.0,40.26,40.29,40.24,40.25,43950.0
2015-06-29 11:10:00,40.26,40.3,40.23,40.3,42640.0,40.26,40.3,40.23,40.3,42640.0
2015-06-29 11:15:00,40.29,40.31,40.26,40.27,32702.0,40.29,40.31,40.26,40.27,32702.0
2015-06-29 11:20:00,40.24,40.3,40.24,40.3,19778.0,40.24,40.3,40.24,40.3,19778.0
2015-06-29 11:25:00,40.28,40.28,40.19,40.2,22574.0,40.28,40.28,40.19,40.2,22574.0
2015-06-29 11:30:00,40.21,40.21,40.08,40.09,22826.0,40.21,40.21,40.08,40.09,22826.0
2015-06-29 11:35:00,40.1,40.17,40.1,40.13,18502.0,40.1,40.17,40.1,40.13,18502.0
2015-06-29 11:40:00,40.13,40.22,40.12,40.15,12830.0,40.13,40.22,40.12,40.15,12830.0
2015-06-29 11:45:00,40.17,40.17,40.11,40.15,17046.0,40.17,40.17,40.11,40.15,17046.0
2015-06-29 11:50:00,40.16,40.21,40.15,40.19,17580.0,40.16,40.21,40.15,40.19,17580.0
2015-06-29 11:55:00,40.2,40.32,40.2,40.31,26376.0,40.2,40.32,40.2,40.31,26376.0
2015-06-29 12:00:00,40.29,40.38,40.29,40.35,10688.0,40.29,40.38,40.29,40.35,10688.0
2015-06-29 12:05:00,40.34,40.4,40.32,40.4,7200.0,40.34,40.4,40.32,40.4,7200.0
2015-06-29 12:10:00,40.38,40.41,40.34,40.36,7748.0,40.38,40.41,40.34,40.36,7748.0
2015-06-29 12:15:00,40.37,40.38,40.31,40.34,11436.0,40.37,40.38,40.31,40.34,11436.0
2015-06-29 12:20:00,40.35,40.4,40.32,40.32,20560.0,40.35,40.4,40.32,40.32,20560.0
2015-06-29 12:25:00,40.33,40.4,40.31,40.37,8056.0,40.33,40.4,40.31,40.37,8056.0
2015-06-29 12:30:00,40.37,40.43,40.37,40.41,12946.0,40.37,40.43,40.37,40.41,12946.0
2015-06-29 12:35:00,40.41,40.43,40.35,40.39,4728.0,40.41,40.43,40.35,40.39,4728.0
2015-06-29 12:40:00,40.36,40.39,40.34,40.37,11092.0,40.36,40.39,40.34,40.37,11092.0
2015-06-29 12:45:00,40.33,40.4,40.33,40.4,9492.0,40.33,40.4,40.33,40.4,9492.0
2015-06-29 12:50:00,40.4,40.44,40.37,40.41,10748.0,40.4,40.44,40.37,40.41,10748.0
2015-06-29 12:55:00,40.42,40.51,40.4,40.51,15478.0,40.42,40.51,40.4,40.51,15478.0
2015-06-29 13:00:00,40.5,40.51,40.44,40.46,11584.0,40.5,40.51,40.44,40.46,11584.0
2015-06-29 13:05:00,40.47,40.48,40.43,40.43,10856.0,40.47,40.48,40.43,40.43,10856.0
2015-06-29 13:10:00,40.44,40.44,40.32,40.32,8620.0,40.44,40.44,40.32,40.32,8620.0
2015-06-29 13:15:00,40.35,40.38,40.34,40.37,5532.0,40.35,40.38,40.34,40.37,5532.0
2015-06-29 13:20:00,40.35,40.39,40.35,40.38,22360.0,40.35,40.39,40.35,40.38,22360.0
2015-06-29 13:25:00,40.38,40.38,40.33,40.35,8000.0,40.38,40.38,40.33,40.35,8000.0
2015-06-29 13:30:00,40.35,40.38,40.33,40.35,11970.0,40.35,40.38,40.33,40.35,11970.0
2015-06-29 13:35:00,40.34,40.36,40.32,40.35,13094.0,40.34,40.36,40.32,40.35,13094.0
2015-06-29 13:40:00,40.35,40.35,40.32,40.32,12536.0,40.35,40.35,40.32,40.32,12536.0
2015-06-29 13:45:00,40.33,40.35,40.32,40.35,6120.0,40.33,40.35,40.32,40.35,6120.0
2015-06-29 13:50:00,40.35,40.35,40.32,40.35,8500.0,40.35,40.35,40.32,40.35,8500.0
2015-06-29 13:55:00,40.34,40.38,40.32,40.35,16936.0,40.34,40.38,40.32,40.35,16936.0
2015-06-29 14:00:00,40.34,40.38,40.34,40.37,16800.0,40.34,40.38,40.34,40.37,16800.0
2015-06-29 14:05:00,40.38,40.4,40.36,40.37,8590.0,40.38,40.4,40.36,40.37,8590.0
2015-06-29 14:10:00,40.35,40.37,40.33,40.34,16030.0,40.35,40.37,40.33,40.34,16030.0
2015-06-29 14:15:00,40.34,40.38,40.34,40.35,27918.0,40.34,40.38,40.34,40.35,27918.0
2015-06-29 14:20:00,40.35,40.36,40.32,40.35,32620.0,40.35,40.36,40.32,40.35,32620.0
2015-06-29 14:25:00,40.35,40.35,40.33,40.34,48988.0,40.35,40.35,40.33,40.34,48988.0
2015-06-29 14:30:00,40.33,40.35,40.31,40.33,51904.0,40.33,40.35,40.31,40.33,51904.0
2015-06-29 14:35:00,40.32,40.33,40.26,40.29,12020.0,40.32,40.33,40.26,40.29,12020.0
2015-06-29 14:40:00,40.29,40.3,40.25,40.27,16586.0,40.29,40.3,40.25,40.27,16586.0
2015-06-29 14:45:00,40.3,40.38,40.3,40.38,19226.0,40.3,40.38,40.3,40.38,19226.0
2015-06-29 14:50:00,40.38,40.4,40.34,40.37,14278.0,40.38,40.4,40.34,40.37,14278.0
2015-06-29 14:55:00,40.37,40.37,40.32,40.35,26086.0,40.37,40.37,40.32,40.35,26086.0
2015-06-29 15:00:00,40.32,40.34,40.27,40.27,11908.0,40.32,40.34,40.27,40.27,11908.0
2015-06-29 15:05:00,40.29,40.31,40.28,40.31,17430.0,40.29,40.31,40.28,40.31,17430.0
2015-06-29 15:10:00,40.31,40.33,40.29,40.31,16352.0,40.31,40.33,40.29,40.31,16352.0
2015-06-29 15:15:00,40.3,40.35,40.3,40.35,42940.0,40.3,40.35,40.3,40.35,42940.0
2015-06-29 15:20:00,40.35,40.37,40.33,40.36,21700.0,40.35,40.37,40.33,40.36,21700.0
2015-06-29 15:25:00,40.35,40.39,40.35,40.38,36870.0,40.35,40.39,40.35,40.38,36870.0
2015-06-29 15:30:00,40.38,40.4,40.35,40.37,45044.0,40.38,40.4,40.35,40.37,45044.0
2015-06-29 15:35:00,40.38,40.41,40.34,40.35,39834.0,40.38,40.41,40.34,40.35,39834.0
2015-06-29 15:40:00,40.34,40.34,40.23,40.23,16724.0,40.34,40.34,40.23,40.23,16724.0
2015-06-29 15:45:00,40.2,40.22,40.15,40.2,46770.0,40.2,40.22,40.15,40.2,46770.0
2015-06-29 15:50:00,40.19,40.24,40.18,40.23,49454.0,40.19,40.24,40.18,40.23,49454.0
2015-06-29 15:55:00,40.23,40.28,40.19,40.25,272056.0,40.23,40.28,40.19,40.25,272056.0
2015-06-30 09:30:00,40.65,40.87,40.48,40.57,46084.0,40.65,40.87,40.48,40.57,46084.0
2015-06-30 09:35:00,40.51,40.78,40.5,40.68,22580.0,40.51,40.78,40.5,40.68,22580.0
2015-06-30 09:40:00,40.64,40.65,40.51,40.62,65006.0,40.64,40.65,40.51,40.62,65006.0
2015-06-30 09:45:00,40.61,40.62,40.37,40.41,21950.0,40.61,40.62,40.37,40.41,21950.0
2015-06-30 09:50:00,40.38,40.57,40.38,40.4,41198.0,40.38,40.57,40.38,40.4,41198.0
2015-06-30 09:55:00,40.38,40.49,40.3,40.38,41190.0,40.38,40.49,40.3,40.38,41190.0
2015-06-30 10:00:00,40.35,40.38,40.26,40.26,34620.0,40.35,40.38,40.26,40.26,34620.0
2015-06-30 10:05:00,40.26,40.34,40.25,40.3,20396.0,40.26,40.34,40.25,40.3,20396.0
2015-06-30 10:10:00,40.28,40.35,40.28,40.34,20896.0,40.28,40.35,40.28,40.34,20896.0
2015-06-30 10:15:00,40.35,40.36,40.25,40.26,14846.0,40.35,40.36,40.25,40.26,14846.0
2015-06-30 10:20:00,40.26,40.26,40.13,40.16,32744.0,40.26,40.26,40.13,40.16,32744.0
2015-06-30 10:25:00,40.18,40.35,40.14,40.32,31256.0,40.18,40.35,40.14,40.32,31256.0
2015-06-30 10:30:00,40.31,40.33,40.26,40.31,18772.0,40.31,40.33,40.26,40.31,18772.0
2015-06-30 10:35:00,40.32,40.33,40.22,40.25,18818.0,40.32,40.33,40.22,40.25,18818.0
2015-06-30 10:40:00,40.22,40.23,40.19,40.23,30540.0,40.22,40.23,40.19,40.23,30540.0
2015-06-30 10:45:00,40.23,40.24,40.11,40.13,19704.0,40.23,40.24,40.11,40.13,19704.0
2015-06-30 10:50:00,40.12,40.16,40.09,40.13,23068.0,40.12,40.16,40.09,40.13,23068.0
2015-06-30 10:55:00,40.15,40.23,40.13,40.19,19116.0,40.15,40.23,40.13,40.19,19116.0
2015-06-30 11:00:00,40.18,40.23,40.15,40.19,7800.0,40.18,40.23,40.15,40.19,7800.0
2015-06-30 11:05:00,40.2,40.22,40.16,40.22,26072.0,40.2,40.22,40.16,40.22,26072.0
2015-06-30 11:10:00,40.2,40.22,40.17,40.21,13124.0,40.2,40.22,40.17,40.21,13124.0
2015-06-30 11:15:00,40.21,40.24,40.2,40.23,19482.0,40.21,40.24,40.2,40.23,19482.0
2015-06-30 11:20:00,40.22,40.28,40.18,40.23,19984.0,40.22,40.28,40.18,40.23,19984.0
2015-06-30 11:25:00,40.26,40.35,40.25,40.34,10004.0,40.26,40.35,40.25,40.34,10004.0
2015-06-30 11:30:00,40.3,40.34,40.22,40.24,9522.0,40.3,40.34,40.22,40.24,9522.0
2015-06-30 11:35:00,40.24,40.27,40.21,40.25,5900.0,40.24,40.27,40.21,40.25,5900.0
2015-06-30 11:40:00,40.25,40.31,40.24,40.25,8366.0,40.25,40.31,40.24,40.25,8366.0
2015-06-30 11:45:00,40.23,40.31,40.23,40.29,9234.0,40.23,40.31,40.23,40.29,9234.0
2015-06-30 11:50:00,40.28,40.28,40.2,40.24,20898.0,40.28,40.28,40.2,40.24,20898.0
2015-06-30 11:55:00,40.24,40.25,40.18,40.18,14214.0,40.24,40.25,40.18,40.18,14214.0
2015-06-30 12:00:00,40.21,40.24,40.16,40.2,9954.0,40.21,40.24,40.16,40.2,9954.0
2015-06-30 12:05:00,40.21,40.23,40.19,40.21,5400.0,40.21,40.23,40.19,40.21,5400.0
2015-06-30 12:10:00,40.23,40.23,40.16,40.18,7400.0,40.23,40.23,40.16,40.18,7400.0
2015-06-30 12:15:00,40.19,40.19,40.14,40.14,11500.0,40.19,40.19,40.14,40.14,11500.0
2015-06-30 12:20:00,40.16,40.17,40.1,40.13,11800.0,40.16,40.17,40.1,40.13,11800.0
2015-06-30 12:25:00,40.14,40.14,40.02,40.02,7256.0,40.14,40.14,40.02,40.02,7256.0
2015-06-30 12:30:00,40.06,40.1,40.04,40.09,6800.0,40.06,40.1,40.04,40.09,6800.0
2015-06-30 12:35:00,40.1,40.13,40.08,40.08,4200.0,40.1,40.13,40.08,40.08,4200.0
2015-06-30 12:40:00,40.08,40.12,40.05,40.05,6800.0,40.08,40.12,40.05,40.05,6800.0
2015-06-30 12:45:00,40.06,40.11,40.04,40.06,12262.0,40.06,40.11,40.04,40.06,12262.0
2015-06-30 12:50:00,40.07,40.08,40.01,40.01,6774.0,40.07,40.08,40.01,40.01,6774.0
2015-06-30 12:55:00,40.03,40.07,40.02,40.07,14034.0,40.03,40.07,40.02,40.07,14034.0
2015-06-30 13:00:00,40.07,40.1,40.05,40.06,16576.0,40.07,40.1,40.05,40.06,16576.0
2015-06-30 13:05:00,40.07,40.1,40.03,40.09,16944.0,40.07,40.1,40.03,40.09,16944.0
2015-06-30 13:10:00,40.1,40.12,40.04,40.09,12800.0,40.1,40.12,40.04,40.09,12800.0
2015-06-30 13:15:00,40.09,40.09,40.05,40.05,18866.0,40.09,40.09,40.05,40.05,18866.0
2015-06-30 13:20:00,40.07,40.07,40.01,40.05,6374.0,40.07,40.07,40.01,40.05,6374.0
2015-06-30 13:25:00,40.06,40.08,40.01,40.07,29200.0,40.06,40.08,40.01,40.07,29200.0
2015-06-30 13:30:00,40.07,40.09,40.02,40.08,35170.0,40.07,40.09,40.02,40.08,35170.0
2015-06-30 13:35:00,40.09,40.16,40.07,40.16,18228.0,40.09,40.16,40.07,40.16,18228.0
2015-06-30 13:40:00,40.14,40.23,40.11,40.19,37958.0,40.14,40.23,40.11,40.19,37958.0
2015-06-30 13:45:00,40.2,40.2,40.12,40.18,26480.0,40.2,40.2,40.12,40.18,26480.0
2015-06-30 13:50:00,40.18,40.27,40.17,40.18,24348.0,40.18,40.27,40.17,40.18,24348.0
2015-06-30 13:55:00,40.19,40.31,40.16,40.24,32628.0,40.19,40.31,40.16,40.24,32628.0
2015-06-30 14:00:00,40.27,40.31,40.26,40.31,3000.0,40.27,40.31,40.26,40.31,3000.0
2015-06-30 14:05:00,40.3,40.41,40.3,40.37,11962.0,40.3,40.41,40.3,40.37,11962.0
2015-06-30 14:10:00,40.34,40.37,40.31,40.32,8200.0,40.34,40.37,40.31,40.32,8200.0
2015-06-30 14:15:00,40.32,40.37,40.31,40.37,6074.0,40.32,40.37,40.31,40.37,6074.0
2015-06-30 14:20:00,40.41,40.42,40.34,40.34,5420.0,40.41,40.42,40.34,40.34,5420.0
2015-06-30 14:25:00,40.35,40.39,40.24,40.27,10712.0,40.35,40.39,40.24,40.27,10712.0
2015-06-30 14:30:00,40.24,40.27,40.21,40.24,14908.0,40.24,40.27,40.21,40.24,14908.0
2015-06-30 14:35:00,40.24,40.3,40.24,40.27,10564.0,40.24,40.3,40.24,40.27,10564.0
2015-06-30 14:40:00,40.27,40.35,40.25,40.32,9334.0,40.27,40.35,40.25,40.32,9334.0
2015-06-30 14:45:00,40.34,40.34,40.23,40.29,12000.0,40.34,40.34,40.23,40.29,12000.0
2015-06-30 14:50:00,40.29,40.29,40.26,40.26,8902.0,40.29,40.29,40.26,40.26,8902.0
2015-06-30 14:55:00,40.27,40.34,40.24,40.26,23424.0,40.27,40.34,40.24,40.26,23424.0
2015-06-30 15:00:00,40.27,40.29,40.26,40.27,16336.0,40.27,40.29,40.26,40.27,16336.0
2015-06-30 15:05:00,40.29,40.3,40.26,40.29,13540.0,40.29,40.3,40.26,40.29,13540.0
2015-06-30 15:10:00,40.29,40.3,40.24,40.25,12430.0,40.29,40.3,40.24,40.25,12430.0
2015-06-30 15:15:00,40.25,40.31,40.24,40.27,20510.0,40.25,40.31,40.24,40.27,20510.0
2015-06-30 15:20:00,40.28,40.3,40.25,40.27,20600.0,40.28,40.3,40.25,40.27,20600.0
2015-06-30 15:25:00,40.28,40.32,40.27,40.32,14710.0,40.28,40.32,40.27,40.32,14710.0
2015-06-30 15:30:00,40.31,40.37,40.27,40.28,20888.0,40.31,40.37,40.27,40.28,20888.0
2015-06-30 15:35:00,40.31,40.32,40.23,40.23,17560.0,40.31,40.32,40.23,40.23,17560.0
2015-06-30 15:40:00,40.23,40.23,40.16,40.16,37486.0,40.23,40.23,40.16,40.16,37486.0
2015-06-30 15:45:00,40.13,40.24,40.11,40.24,81000.0,40.13,40.24,40.11,40.24,81000.0
2015-06-30 15:50:00,40.24,40.27,40.21,40.27,55744.0,40.24,40.27,40.21,40.27,55744.0
2015-06-30 15:55:00,40.26,40.26,40.17,40.19,132514.0,40.26,40.26,40.17,40.19,132514.0
2015-07-01 09:30:00,40.66,40.81,40.51,40.71,29988.0,40.66,40.81,40.51,40.71,29988.0
2015-07-01 09:35:00,40.8,40.85,40.6,40.61,11204.0,40.8,40.85,40.6,40.61,11204.0
2015-07-01 09:40:00,40.64,40.69,40.53,40.69,9166.0,40.64,40.69,40.53,40.69,9166.0
2015-07-01 09:45:00,40.65,40.69,40.5,40.63,24470.0,40.65,40.69,40.5,40.63,24470.0
2015-07-01 09:50:00,40.63,40.71,40.62,40.66,18096.0,40.63,40.71,40.62,40.66,18096.0
2015-07-01 09:55:00,40.68,40.74,40.62,40.74,13878.0,40.68,40.74,40.62,40.74,13878.0
2015-07-01 10:00:00,40.74,40.85,40.72,40.77,24622.0,40.74,40.85,40.72,40.77,24622.0
2015-07-01 10:05:00,40.77,40.82,40.73,40.81,11948.0,40.77,40.82,40.73,40.81,11948.0
2015-07-01 10:10:00,40.83,40.85,40.73,40.74,15590.0,40.83,40.85,40.73,40.74,15590.0
2015-07-01 10:15:00,40.74,40.75,40.63,40.69,13000.0,40.74,40.75,40.63,40.69,13000.0
2015-07-01 10:20:00,40.7,40.72,40.7,40.7,15000.0,40.7,40.72,40.7,40.7,15000.0
2015-07-01 10:25:00,40.7,40.74,40.68,40.74,23298.0,40.7,40.74,40.68,40.74,23298.0
2015-07-01 10:30:00,40.72,40.73,40.59,40.68,15630.0,40.72,40.73,40.59,40.68,15630.0
2015-07-01 10:35:00,40.7,40.77,40.66,40.7,17848.0,40.7,40.77,40.66,40.7,17848.0
2015-07-01 10:40:00,40.71,40.75,40.68,40.73,32954.0,40.71,40.75,40.68,40.73,32954.0
2015-07-01 10:45:00,40.77,40.77,40.64,40.65,15216.0,40.77,40.77,40.64,40.65,15216.0
2015-07-01 10:50:00,40.65,40.67,40.57,40.67,14346.0,40.65,40.67,40.57,40.67,14346.0
2015-07-01 10:55:00,40.64,40.68,40.64,40.67,11974.0,40.64,40.68,40.64,40.67,11974.0
2015-07-01 11:00:00,40.65,40.68,40.58,40.58,17050.0,40.65,40.68,40.58,40.58,17050.0
2015-07-01 11:05:00,40.6,40.6,40.56,40.59,8350.0,40.6,40.6,40.56,40.59,8350.0
2015-07-01 11:10:00,40.6,40.6,40.49,40.49,21314.0,40.6,40.6,40.49,40.49,21314.0
2015-07-01 11:15:00,40.5,40.51,40.42,40.45,12964.0,40.5,40.51,40.42,40.45,12964.0
2015-07-01 11:20:00,40.43,40.57,40.42,40.51,17340.0,40.43,40.57,40.42,40.51,17340.0
2015-07-01 11:25:00,40.51,40.52,40.44,40.46,17694.0,40.51,40.52,40.44,40.46,17694.0
2015-07-01 11:30:00,40.45,40.48,40.43,40.46,9290.0,40.45,40.48,40.43,40.46,9290.0
2015-07-01 11:35:00,40.46,40.47,40.42,40.44,29908.0,40.46,40.47,40.42,40.44,29908.0
2015-07-01 11:40:00,40.44,40.44,40.38,40.4,31864.0,40.44,40.44,40.38,40.4,31864.0
2015-07-01 11:45:00,40.4,40.52,40.4,40.52,5170.0,40.4,40.52,40.4,40.52,5170.0
2015-07-01 11:50:00,40.52,40.54,40.47,40.49,9000.0,40.52,40.54,40.47,40.49,9000.0
2015-07-01 11:55:00,40.48,40.51,40.45,40.45,8698.0,40.48,40.51,40.45,40.45,8698.0
2015-07-01 12:00:00,40.44,40.49,40.44,40.48,8258.0,40.44,40.49,40.44,40.48,8258.0
2015-07-01 12:05:00,40.48,40.52,40.46,40.48,20592.0,40.48,40.52,40.46,40.48,20592.0
2015-07-01 12:10:00,40.49,40.51,40.47,40.47,5800.0,40.49,40.51,40.47,40.47,5800.0
2015-07-01 12:15:00,40.49,40.51,40.42,40.44,5588.0,40.49,40.51,40.42,40.44,5588.0
2015-07-01 12:20:00,40.46,40.46,40.4,40.44,7712.0,40.46,40.46,40.4,40.44,7712.0
2015-07-01 12:25:00,40.46,40.46,40.42,40.44,11370.0,40.46,40.46,40.42,40.44,11370.0
2015-07-01 12:30:00,40.45,40.47,40.41,40.42,4676.0,40.45,40.47,40.41,40.42,4676.0
2015-07-01 12:35:00,40.45,40.47,40.4,40.4,3464.0,40.45,40.47,40.4,40.4,3464.0
2015-07-01 12:40:00,40.42,40.42,40.34,40.34,6772.0,40.42,40.42,40.34,40.34,6772.0
2015-07-01 12:45:00,40.35,40.39,40.33,40.33,7156.0,40.35,40.39,40.33,40.33,7156.0
2015-07-01 12:50:00,40.33,40.33,40.29,40.29,6700.0,40.33,40.33,40.29,40.29,6700.0
2015-07-01 12:55:00,40.29,40.29,40.24,40.24,9450.0,40.29,40.29,40.24,40.24,9450.0
2015-07-01 13:00:00,40.24,40.3,40.2,40.3,20340.0,40.24,40.3,40.2,40.3,20340.0
2015-07-01 13:05:00,40.3,40.34,40.26,40.26,10254.0,40.3,40.34,40.26,40.26,10254.0
2015-07-01 13:10:00,40.29,40.3,40.26,40.27,8148.0,40.29,40.3,40.26,40.27,8148.0
2015-07-01 13:15:00,40.26,40.27,40.25,40.27,5000.0,40.26,40.27,40.25,40.27,5000.0
2015-07-01 13:20:00,40.27,40.4,40.27,40.37,11042.0,40.27,40.4,40.27,40.37,11042.0
2015-07-01 13:25:00,40.37,40.37,40.28,40.28,13384.0,40.37,40.37,40.28,40.28,13384.0
2015-07-01 13:30:00,40.31,40.34,40.29,40.3,22804.0,40.31,40.34,40.29,40.3,22804.0
2015-07-01 13:35:00,40.32,40.32,40.26,40.29,12852.0,40.32,40.32,40.26,40.29,12852.0
2015-07-01 13:40:00,40.29,40.35,40.28,40.35,8922.0,40.29,40.35,40.28,40.35,8922.0
2015-07-01 13:45:00,40.37,40.42,40.34,40.42,7818.0,40.37,40.42,40.34,40.42,7818.0
2015-07-01 13:50:00,40.43,40.43,40.38,40.42,12838.0,40.43,40.43,40.38,40.42,12838.0
2015-07-01 13:55:00,40.42,40.43,40.35,40.35,16800.0,40.42,40.43,40.35,40.35,16800.0
2015-07-01 14:00:00,40.37,40.38,40.34,40.35,15122.0,40.37,40.38,40.34,40.35,15122.0
2015-07-01 14:05:00,40.35,40.37,40.3,40.34,12018.0,40.35,40.37,40.3,40.34,12018.0
2015-07-01 14:10:00,40.34,40.36,40.31,40.31,9762.0,40.34,40.36,40.31,40.31,9762.0
2015-07-01 14:15:00,40.3,40.31,40.25,40.3,7000.0,40.3,40.31,40.25,40.3,7000.0
2015-07-01 14:20:00,40.31,40.32,40.24,40.28,8502.0,40.31,40.32,40.24,40.28,8502.0
2015-07-01 14:25:00,40.29,40.32,40.25,40.32,8100.0,40.29,40.32,40.25,40.32,8100.0
2015-07-01 14:30:00,40.31,40.31,40.24,40.24,7044.0,40.31,40.31,40.24,40.24,7044.0
2015-07-01 14:35:00,40.27,40.27,40.2,40.25,16194.0,40.27,40.27,40.2,40.25,16194.0
2015-07-01 14:40:00,40.27,40.31,40.24,40.26,28416.0,40.27,40.31,40.24,40.26,28416.0
2015-07-01 14:45:00,40.27,40.31,40.26,40.28,8758.0,40.27,40.31,40.26,40.28,8758.0
2015-07-01 14:50:00,40.3,40.38,40.27,40.38,8742.0,40.3,40.38,40.27,40.38,8742.0
2015-07-01 14:55:00,40.38,40.46,40.37,40.42,12000.0,40.38,40.46,40.37,40.42,12000.0
2015-07-01 15:00:00,40.41,40.45,40.34,40.35,16760.0,40.41,40.45,40.34,40.35,16760.0
2015-07-01 15:05:00,40.35,40.37,40.32,40.33,30014.0,40.35,40.37,40.32,40.33,30014.0
2015-07-01 15:10:00,40.34,40.38,40.32,40.35,16664.0,40.34,40.38,40.32,40.35,16664.0
2015-07-01 15:15:00,40.37,40.4,40.36,40.4,19708.0,40.37,40.4,40.36,40.4,19708.0
2015-07-01 15:20:00,40.4,40.42,40.39,40.41,18200.0,40.4,40.42,40.39,40.41,18200.0
2015-07-01 15:25:00,40.41,40.46,40.4,40.46,14720.0,40.41,40.46,40.4,40.46,14720.0
2015-07-01 15:30:00,40.47,40.49,40.43,40.49,21222.0,40.47,40.49,40.43,40.49,21222.0
2015-07-01 15:35:00,40.48,40.49,40.43,40.49,11800.0,40.48,40.49,40.43,40.49,11800.0
2015-07-01 15:40:00,40.48,40.49,40.43,40.49,31670.0,40.48,40.49,40.43,40.49,31670.0
2015-07-01 15:45:00,40.49,40.49,40.4,40.44,25098.0,40.49,40.49,40.4,40.44,25098.0
2015-07-01 15:50:00,40.44,40.48,40.44,40.46,38794.0,40.44,40.48,40.44,40.46,38794.0
2015-07-01 15:55:00,40.46,40.49,40.41,40.45,97464.0,40.46,40.49,40.41,40.45,97464.0
2015-07-02 09:30:00,41.4,41.5,40.75,40.95,803906.0,41.4,41.5,40.75,40.95,803906.0
2015-07-02 09:35:00,40.91,41.08,39.84,39.86,916912.0,40.91,41.08,39.84,39.86,916912.0
2015-07-02 09:40:00,39.93,39.98,38.63,39.0,793142.0,39.93,39.98,38.63,39.0,793142.0
2015-07-02 09:45:00,39.01,39.34,38.92,39.11,387530.0,39.01,39.34,38.92,39.11,387530.0
2015-07-02 09:50:00,39.18,39.24,38.81,39.03,291688.0,39.18,39.24,38.81,39.03,291688.0
2015-07-02 09:55:00,39.01,39.32,39.01,39.12,350042.0,39.01,39.32,39.01,39.12,350042.0
2015-07-02 10:00:00,39.12,39.13,38.55,38.63,561078.0,39.12,39.13,38.55,38.63,561078.0
2015-07-02 10:05:00,38.63,38.77,38.27,38.74,541960.0,38.63,38.77,38.27,38.74,541960.0
2015-07-02 10:10:00,38.77,39.11,38.74,38.97,341230.0,38.77,39.11,38.74,38.97,341230.0
2015-07-02 10:15:00,38.99,39.16,38.85,38.89,194648.0,38.99,39.16,38.85,38.89,194648.0
2015-07-02 10:20:00,38.91,38.91,38.34,38.34,186514.0,38.91,38.91,38.34,38.34,186514.0
2015-07-02 10:25:00,38.34,38.54,38.26,38.27,222304.0,38.34,38.54,38.26,38.27,222304.0
2015-07-02 10:30:00,38.27,38.55,38.26,38.26,224184.0,38.27,38.55,38.26,38.26,224184.0
2015-07-02 10:35:00,38.26,38.27,37.88,37.93,241580.0,38.26,38.27,37.88,37.93,241580.0
2015-07-02 10:40:00,37.88,38.13,37.81,38.09,207372.0,37.88,38.13,37.81,38.09,207372.0
2015-07-02 10:45:00,38.08,38.3,38.02,38.3,194950.0,38.08,38.3,38.02,38.3,194950.0
2015-07-02 10:50:00,38.3,38.55,38.27,38.55,195360.0,38.3,38.55,38.27,38.55,195360.0
2015-07-02 10:55:00,38.56,38.63,38.31,38.52,124242.0,38.56,38.63,38.31,38.52,124242.0
2015-07-02 11:00:00,38.49,38.57,38.13,38.2,150276.0,38.49,38.57,38.13,38.2,150276.0
2015-07-02 11:05:00,38.23,38.32,38.17,38.2,167160.0,38.23,38.32,38.17,38.2,167160.0
2015-07-02 11:10:00,38.17,38.32,38.14,38.14,89472.0,38.17,38.32,38.14,38.14,89472.0
2015-07-02 11:15:00,38.14,38.19,38.09,38.12,56738.0,38.14,38.19,38.09,38.12,56738.0
2015-07-02 11:20:00,38.12,38.18,37.88,37.89,153816.0,38.12,38.18,37.88,37.89,153816.0
2015-07-02 11:25:00,37.89,37.92,37.8,37.83,73824.0,37.89,37.92,37.8,37.83,73824.0
2015-07-02 11:30:00,37.83,38.1,37.8,38.05,219824.0,37.83,38.1,37.8,38.05,219824.0
2015-07-02 11:35:00,38.04,38.13,37.94,37.98,98854.0,38.04,38.13,37.94,37.98,98854.0
2015-07-02 11:40:00,37.95,38.09,37.84,37.84,183154.0,37.95,38.09,37.84,37.84,183154.0
2015-07-02 11:45:00,37.83,38.0,37.83,38.0,104936.0,37.83,38.0,37.83,38.0,104936.0
2015-07-02 11:50:00,38.02,38.06,37.97,38.0,80486.0,38.02,38.06,37.97,38.0,80486.0
2015-07-02 11:55:00,37.99,38.02,37.94,37.99,121818.0,37.99,38.02,37.94,37.99,121818.0
2015-07-02 12:00:00,38.0,38.07,37.91,38.05,133660.0,38.0,38.07,37.91,38.05,133660.0
2015-07-02 12:05:00,38.06,38.1,37.85,37.85,76462.0,38.06,38.1,37.85,37.85,76462.0
2015-07-02 12:10:00,37.85,38.06,37.8,38.06,196654.0,37.85,38.06,37.8,38.06,196654.0
2015-07-02 12:15:00,38.02,38.06,37.96,37.96,103264.0,38.02,38.06,37.96,37.96,103264.0
2015-07-02 12:20:00,37.97,38.11,37.97,38.05,79588.0,37.97,38.11,37.97,38.05,79588.0
2015-07-02 12:25:00,38.05,38.19,37.99,38.05,114986.0,38.05,38.19,37.99,38.05,114986.0
2015-07-02 12:30:00,38.05,38.09,38.02,38.04,48836.0,38.05,38.09,38.02,38.04,48836.0
2015-07-02 12:35:00,38.05,38.08,38.0,38.04,41016.0,38.05,38.08,38.0,38.04,41016.0
2015-07-02 12:40:00,38.04,38.1,38.02,38.05,42834.0,38.04,38.1,38.02,38.05,42834.0
2015-07-02 12:45:00,38.06,38.08,38.02,38.05,47346.0,38.06,38.08,38.02,38.05,47346.0
2015-07-02 12:50:00,38.04,38.05,37.95,38.01,133480.0,38.04,38.05,37.95,38.01,133480.0
2015-07-02 12:55:00,37.99,38.0,37.9,37.9,84158.0,37.99,38.0,37.9,37.9,84158.0
2015-07-02 13:00:00,37.93,37.94,37.76,37.77,122692.0,37.93,37.94,37.76,37.77,122692.0
2015-07-02 13:05:00,37.77,37.81,37.61,37.68,141970.0,37.77,37.81,37.61,37.68,141970.0
2015-07-02 13:10:00,37.7,37.71,37.52,37.62,86452.0,37.7,37.71,37.52,37.62,86452.0
2015-07-02 13:15:00,37.62,37.68,37.6,37.65,64660.0,37.62,37.68,37.6,37.65,64660.0
2015-07-02 13:20:00,37.66,37.71,37.35,37.35,120926.0,37.66,37.71,37.35,37.35,120926.0
2015-07-02 13:25:00,37.37,37.44,37.2,37.24,161760.0,37.37,37.44,37.2,37.24,161760.0
2015-07-02 13:30:00,37.25,37.27,37.1,37.16,167060.0,37.25,37.27,37.1,37.16,167060.0
2015-07-02 13:35:00,37.16,37.24,37.04,37.2,172794.0,37.16,37.24,37.04,37.2,172794.0
2015-07-02 13:40:00,37.2,37.34,37.19,37.25,341660.0,37.2,37.34,37.19,37.25,341660.0
2015-07-02 13:45:00,37.27,37.49,37.26,37.35,121794.0,37.27,37.49,37.26,37.35,121794.0
2015-07-02 13:50:00,37.37,37.37,37.18,37.24,181968.0,37.37,37.37,37.18,37.24,181968.0
2015-07-02 13:55:00,37.25,37.26,37.09,37.13,141242.0,37.25,37.26,37.09,37.13,141242.0
2015-07-02 14:00:00,37.13,37.17,37.06,37.08,87194.0,37.13,37.17,37.06,37.08,87194.0
2015-07-02 14:05:00,37.08,37.33,37.07,37.27,110252.0,37.08,37.33,37.07,37.27,110252.0
2015-07-02 14:10:00,37.27,37.27,37.07,37.08,89260.0,37.27,37.27,37.07,37.08,89260.0
2015-07-02 14:15:00,37.08,37.16,37.06,37.12,77028.0,37.08,37.16,37.06,37.12,77028.0
2015-07-02 14:20:00,37.13,37.24,37.06,37.2,71184.0,37.13,37.24,37.06,37.2,71184.0
2015-07-02 14:25:00,37.2,37.22,37.1,37.12,61120.0,37.2,37.22,37.1,37.12,61120.0
2015-07-02 14:30:00,37.14,37.16,36.91,36.92,177664.0,37.14,37.16,36.91,36.92,177664.0
2015-07-02 14:35:00,36.92,37.1,36.91,37.05,110942.0,36.92,37.1,36.91,37.05,110942.0
2015-07-02 14:40:00,37.06,37.15,37.02,37.13,92894.0,37.06,37.15,37.02,37.13,92894.0
2015-07-02 14:45:00,37.13,37.27,37.12,37.22,107224.0,37.13,37.27,37.12,37.22,107224.0
2015-07-02 14:50:00,37.22,37.35,37.17,37.27,107486.0,37.22,37.35,37.17,37.27,107486.0
2015-07-02 14:55:00,37.27,37.38,37.25,37.27,235818.0,37.27,37.38,37.25,37.27,235818.0
2015-07-02 15:00:00,37.3,37.3,37.1,37.2,78842.0,37.3,37.3,37.1,37.2,78842.0
2015-07-02 15:05:00,37.2,37.21,37.03,37.07,87350.0,37.2,37.21,37.03,37.07,87350.0
2015-07-02 15:10:00,37.06,37.13,37.03,37.05,128048.0,37.06,37.13,37.03,37.05,128048.0
2015-07-02 15:15:00,37.05,37.14,37.01,37.13,109544.0,37.05,37.14,37.01,37.13,109544.0
2015-07-02 15:20:00,37.12,37.19,37.09,37.18,92346.0,37.12,37.19,37.09,37.18,92346.0
2015-07-02 15:25:00,37.18,37.18,37.13,37.16,99054.0,37.18,37.18,37.13,37.16,99054.0
2015-07-02 15:30:00,37.17,37.2,37.16,37.17,97366.0,37.17,37.2,37.16,37.17,97366.0
2015-07-02 15:35:00,37.16,37.16,36.95,36.98,150684.0,37.16,37.16,36.95,36.98,150684.0
2015-07-02 15:40:00,36.98,37.15,36.98,36.99,191042.0,36.98,37.15,36.98,36.99,191042.0
2015-07-02 15:45:00,37.01,37.22,37.0,37.18,226150.0,37.01,37.22,37.0,37.18,226150.0
2015-07-02 15:50:00,37.19,37.3,37.18,37.27,239088.0,37.19,37.3,37.18,37.27,239088.0
2015-07-02 15:55:00,37.27,37.31,37.17,37.22,478212.0,37.27,37.31,37.17,37.22,478212.0
2015-07-06 09:30:00,37.02,37.02,36.5,36.59,270124.0,37.02,37.02,36.5,36.59,270124.0
2015-07-06 09:35:00,36.6,36.71,36.44,36.46,118928.0,36.6,36.71,36.44,36.46,118928.0
2015-07-06 09:40:00,36.47,36.76,36.38,36.58,142986.0,36.47,36.76,36.38,36.58,142986.0
2015-07-06 09:45:00,36.6,36.63,36.42,36.49,147164.0,36.6,36.63,36.42,36.49,147164.0
2015-07-06 09:50:00,36.49,36.77,36.49,36.59,100300.0,36.49,36.77,36.49,36.59,100300.0
2015-07-06 09:55:00,36.59,36.7,36.55,36.6,64854.0,36.59,36.7,36.55,36.6,64854.0
2015-07-06 10:00:00,36.6,36.6,36.37,36.48,102452.0,36.6,36.6,36.37,36.48,102452.0
2015-07-06 10:05:00,36.47,36.58,36.38,36.58,78932.0,36.47,36.58,36.38,36.58,78932.0
2015-07-06 10:10:00,36.56,36.6,36.48,36.56,121452.0,36.56,36.6,36.48,36.56,121452.0
2015-07-06 10:15:00,36.57,36.63,36.52,36.63,323610.0,36.57,36.63,36.52,36.63,323610.0
2015-07-06 10:20:00,36.63,36.67,36.59,36.64,141374.0,36.63,36.67,36.59,36.64,141374.0
2015-07-06 10:25:00,36.65,36.77,36.59,36.59,412094.0,36.65,36.77,36.59,36.59,412094.0
2015-07-06 10:30:00,36.62,36.71,36.49,36.66,85998.0,36.62,36.71,36.49,36.66,85998.0
2015-07-06 10:35:00,36.68,36.7,36.51,36.62,107076.0,36.68,36.7,36.51,36.62,107076.0
2015-07-06 10:40:00,36.62,36.66,36.49,36.58,118962.0,36.62,36.66,36.49,36.58,118962.0
2015-07-06 10:45:00,36.59,36.67,36.51,36.57,104618.0,36.59,36.67,36.51,36.57,104618.0
2015-07-06 10:50:00,36.58,36.6,36.5,36.55,74660.0,36.58,36.6,36.5,36.55,74660.0
2015-07-06 10:55:00,36.54,36.56,36.35,36.37,104636.0,36.54,36.56,36.35,36.37,104636.0
2015-07-06 11:00:00,36.38,36.59,36.37,36.51,74884.0,36.38,36.59,36.37,36.51,74884.0
2015-07-06 11:05:00,36.51,36.52,36.4,36.46,66418.0,36.51,36.52,36.4,36.46,66418.0
2015-07-06 11:10:00,36.46,36.46,36.3,36.41,78164.0,36.46,36.46,36.3,36.41,78164.0
2015-07-06 11:15:00,36.42,36.45,36.3,36.34,45746.0,36.42,36.45,36.3,36.34,45746.0
2015-07-06 11:20:00,36.35,36.35,36.22,36.26,69864.0,36.35,36.35,36.22,36.26,69864.0
2015-07-06 11:25:00,36.26,36.33,36.2,36.22,72678.0,36.26,36.33,36.2,36.22,72678.0
2015-07-06 11:30:00,36.23,36.33,36.21,36.32,43980.0,36.23,36.33,36.21,36.32,43980.0
2015-07-06 11:35:00,36.31,36.37,36.26,36.34,49364.0,36.31,36.37,36.26,36.34,49364.0
2015-07-06 11:40:00,36.34,36.49,36.33,36.47,35996.0,36.34,36.49,36.33,36.47,35996.0
2015-07-06 11:45:00,36.47,36.51,36.42,36.46,57044.0,36.47,36.51,36.42,36.46,57044.0
2015-07-06 11:50:00,36.47,36.47,36.35,36.43,53042.0,36.47,36.47,36.35,36.43,53042.0
2015-07-06 11:55:00,36.41,36.41,36.34,36.38,36592.0,36.41,36.41,36.34,36.38,36592.0
2015-07-06 12:00:00,36.36,36.36,36.27,36.27,51970.0,36.36,36.36,36.27,36.27,51970.0
2015-07-06 12:05:00,36.3,36.32,36.18,36.24,59042.0,36.3,36.32,36.18,36.24,59042.0
2015-07-06 12:10:00,36.23,36.29,36.18,36.19,64924.0,36.23,36.29,36.18,36.19,64924.0
2015-07-06 12:15:00,36.19,36.29,36.04,36.26,127522.0,36.19,36.29,36.04,36.26,127522.0
2015-07-06 12:20:00,36.26,36.33,36.18,36.18,70980.0,36.26,36.33,36.18,36.18,70980.0
2015-07-06 12:25:00,36.17,36.2,36.1,36.1,63452.0,36.17,36.2,36.1,36.1,63452.0
2015-07-06 12:30:00,36.1,36.13,36.02,36.03,47730.0,36.1,36.13,36.02,36.03,47730.0
2015-07-06 12:35:00,36.02,36.08,35.95,35.97,71088.0,36.02,36.08,35.95,35.97,71088.0
2015-07-06 12:40:00,35.95,36.07,35.93,35.96,70848.0,35.95,36.07,35.93,35.96,70848.0
2015-07-06 12:45:00,35.97,35.99,35.9,35.91,87472.0,35.97,35.99,35.9,35.91,87472.0
2015-07-06 12:50:00,35.92,35.92,35.81,35.86,89806.0,35.92,35.92,35.81,35.86,89806.0
2015-07-06 12:55:00,35.88,35.88,35.73,35.88,113468.0,35.88,35.88,35.73,35.88,113468.0
2015-07-06 13:00:00,35.86,35.92,35.73,35.78,79242.0,35.86,35.92,35.73,35.78,79242.0
2015-07-06 13:05:00,35.79,35.97,35.78,35.94,134364.0,35.79,35.97,35.78,35.94,134364.0
2015-07-06 13:10:00,35.93,35.94,35.62,35.62,98154.0,35.93,35.94,35.62,35.62,98154.0
2015-07-06 13:15:00,35.63,35.65,35.31,35.33,187128.0,35.63,35.65,35.31,35.33,187128.0
2015-07-06 13:20:00,35.34,35.46,35.31,35.4,101028.0,35.34,35.46,35.31,35.4,101028.0
2015-07-06 13:25:00,35.39,35.71,35.38,35.63,128962.0,35.39,35.71,35.38,35.63,128962.0
2015-07-06 13:30:00,35.62,35.7,35.52,35.52,78130.0,35.62,35.7,35.52,35.52,78130.0
2015-07-06 13:35:00,35.52,35.58,35.38,35.52,116580.0,35.52,35.58,35.38,35.52,116580.0
2015-07-06 13:40:00,35.52,35.56,35.47,35.49,69670.0,35.52,35.56,35.47,35.49,69670.0
2015-07-06 13:45:00,35.49,35.49,35.19,35.23,99326.0,35.49,35.49,35.19,35.23,99326.0
2015-07-06 13:50:00,35.21,35.43,35.21,35.34,181690.0,35.21,35.43,35.21,35.34,181690.0
2015-07-06 13:55:00,35.35,35.48,35.29,35.38,83202.0,35.35,35.48,35.29,35.38,83202.0
2015-07-06 14:00:00,35.38,35.44,35.29,35.32,116518.0,35.38,35.44,35.29,35.32,116518.0
2015-07-06 14:05:00,35.32,35.32,35.11,35.2,114134.0,35.32,35.32,35.11,35.2,114134.0
2015-07-06 14:10:00,35.2,35.23,35.01,35.05,106888.0,35.2,35.23,35.01,35.05,106888.0
2015-07-06 14:15:00,35.04,35.09,35.01,35.09,129016.0,35.04,35.09,35.01,35.09,129016.0
2015-07-06 14:20:00,35.09,35.16,35.05,35.1,161704.0,35.09,35.16,35.05,35.1,161704.0
2015-07-06 14:25:00,35.09,35.12,34.85,34.9,300208.0,35.09,35.12,34.85,34.9,300208.0
2015-07-06 14:30:00,34.9,34.9,34.47,34.5,333408.0,34.9,34.9,34.47,34.5,333408.0
2015-07-06 14:35:00,34.51,34.55,34.27,34.4,403872.0,34.51,34.55,34.27,34.4,403872.0
2015-07-06 14:40:00,34.4,34.47,34.18,34.2,411650.0,34.4,34.47,34.18,34.2,411650.0
2015-07-06 14:45:00,34.19,34.52,34.06,34.49,451190.0,34.19,34.52,34.06,34.49,451190.0
2015-07-06 14:50:00,34.5,34.58,34.37,34.51,446816.0,34.5,34.58,34.37,34.51,446816.0
2015-07-06 14:55:00,34.51,34.53,34.31,34.31,238640.0,34.51,34.53,34.31,34.31,238640.0
2015-07-06 15:00:00,34.31,34.54,34.26,34.51,199670.0,34.31,34.54,34.26,34.51,199670.0
2015-07-06 15:05:00,34.5,34.65,34.45,34.45,367724.0,34.5,34.65,34.45,34.45,367724.0
2015-07-06 15:10:00,34.46,34.66,34.45,34.6,249688.0,34.46,34.66,34.45,34.6,249688.0
2015-07-06 15:15:00,34.59,34.69,34.56,34.63,374516.0,34.59,34.69,34.56,34.63,374516.0
2015-07-06 15:20:00,34.63,34.7,34.52,34.57,241056.0,34.63,34.7,34.52,34.57,241056.0
2015-07-06 15:25:00,34.56,34.71,34.55,34.65,196896.0,34.56,34.71,34.55,34.65,196896.0
2015-07-06 15:30:00,34.65,34.84,34.65,34.82,206570.0,34.65,34.84,34.65,34.82,206570.0
2015-07-06 15:35:00,34.81,34.85,34.77,34.77,221676.0,34.81,34.85,34.77,34.77,221676.0
2015-07-06 15:40:00,34.77,34.86,34.69,34.72,193820.0,34.77,34.86,34.69,34.72,193820.0
2015-07-06 15:45:00,34.72,34.77,34.6,34.61,235728.0,34.72,34.77,34.6,34.61,235728.0
2015-07-06 15:50:00,34.6,34.73,34.6,34.7,460602.0,34.6,34.73,34.6,34.7,460602.0
2015-07-06 15:55:00,34.72,34.93,34.71,34.92,659276.0,34.72,34.93,34.71,34.92,659276.0
2015-07-07 09:30:00,35.05,35.24,34.95,34.95,180540.0,35.05,35.24,34.95,34.95,180540.0
2015-07-07 09:35:00,34.94,34.97,34.74,34.77,88976.0,34.94,34.97,34.74,34.77,88976.0
2015-07-07 09:40:00,34.74,34.88,34.74,34.8,81136.0,34.74,34.88,34.74,34.8,81136.0
2015-07-07 09:45:00,34.82,34.87,34.73,34.75,83278.0,34.82,34.87,34.73,34.75,83278.0
2015-07-07 09:50:00,34.71,34.74,34.54,34.58,76890.0,34.71,34.74,34.54,34.58,76890.0
2015-07-07 09:55:00,34.58,34.63,34.36,34.37,78434.0,34.58,34.63,34.36,34.37,78434.0
2015-07-07 10:00:00,34.37,34.47,34.34,34.37,94520.0,34.37,34.47,34.34,34.37,94520.0
2015-07-07 10:05:00,34.38,34.46,34.21,34.31,80614.0,34.38,34.46,34.21,34.31,80614.0
2015-07-07 10:10:00,34.3,34.33,34.22,34.22,75970.0,34.3,34.33,34.22,34.22,75970.0
2015-07-07 10:15:00,34.23,34.23,34.07,34.15,132720.0,34.23,34.23,34.07,34.15,132720.0
2015-07-07 10:20:00,34.18,34.18,34.09,34.09,137944.0,34.18,34.18,34.09,34.09,137944.0
2015-07-07 10:25:00,34.07,34.07,34.01,34.02,77408.0,34.07,34.07,34.01,34.02,77408.0
2015-07-07 10:30:00,34.03,34.04,33.55,33.91,272686.0,34.03,34.04,33.55,33.91,272686.0
2015-07-07 10:35:00,33.89,33.89,33.69,33.77,95188.0,33.89,33.89,33.69,33.77,95188.0
2015-07-07 10:40:00,33.77,33.77,33.6,33.61,217904.0,33.77,33.77,33.6,33.61,217904.0
2015-07-07 10:45:00,33.61,33.8,33.59,33.76,90870.0,33.61,33.8,33.59,33.76,90870.0
2015-07-07 10:50:00,33.76,33.98,33.76,33.98,66874.0,33.76,33.98,33.76,33.98,66874.0
2015-07-07 10:55:00,33.98,34.1,33.9,33.91,139338.0,33.98,34.1,33.9,33.91,139338.0
2015-07-07 11:00:00,33.91,33.93,33.77,33.77,162896.0,33.91,33.93,33.77,33.77,162896.0
2015-07-07 11:05:00,33.77,33.97,33.73,33.97,116074.0,33.77,33.97,33.73,33.97,116074.0
2015-07-07 11:10:00,33.97,34.34,33.97,34.27,148644.0,33.97,34.34,33.97,34.27,148644.0
2015-07-07 11:15:00,34.27,34.63,34.22,34.58,159190.0,34.27,34.63,34.22,34.58,159190.0
2015-07-07 11:20:00,34.56,34.71,34.55,34.71,136006.0,34.56,34.71,34.55,34.71,136006.0
2015-07-07 11:25:00,34.68,34.69,34.58,34.65,49636.0,34.68,34.69,34.58,34.65,49636.0
2015-07-07 11:30:00,34.64,34.65,34.33,34.33,41332.0,34.64,34.65,34.33,34.33,41332.0
2015-07-07 11:35:00,34.33,34.49,34.32,34.43,64260.0,34.33,34.49,34.32,34.43,64260.0
2015-07-07 11:40:00,34.38,34.55,34.35,34.54,27186.0,34.38,34.55,34.35,34.54,27186.0
2015-07-07 11:45:00,34.54,34.7,34.47,34.66,77332.0,34.54,34.7,34.47,34.66,77332.0
2015-07-07 11:50:00,34.67,34.7,34.63,34.65,37928.0,34.67,34.7,34.63,34.65,37928.0
2015-07-07 11:55:00,34.66,34.85,34.66,34.75,82792.0,34.66,34.85,34.66,34.75,82792.0
2015-07-07 12:00:00,34.74,34.92,34.68,34.91,107440.0,34.74,34.92,34.68,34.91,107440.0
2015-07-07 12:05:00,34.9,34.98,34.88,34.93,89552.0,34.9,34.98,34.88,34.93,89552.0
2015-07-07 12:10:00,34.93,34.98,34.86,34.94,77968.0,34.93,34.98,34.86,34.94,77968.0
2015-07-07 12:15:00,34.94,35.13,34.94,35.13,72206.0,34.94,35.13,34.94,35.13,72206.0
2015-07-07 12:20:00,35.12,35.15,35.07,35.13,48844.0,35.12,35.15,35.07,35.13,48844.0
2015-07-07 12:25:00,35.13,35.31,35.12,35.27,107446.0,35.13,35.31,35.12,35.27,107446.0
2015-07-07 12:30:00,35.26,35.39,35.26,35.38,73522.0,35.26,35.39,35.26,35.38,73522.0
2015-07-07 12:35:00,35.38,35.46,35.37,35.45,136598.0,35.38,35.46,35.37,35.45,136598.0
2015-07-07 12:40:00,35.44,35.46,35.4,35.45,62614.0,35.44,35.46,35.4,35.45,62614.0
2015-07-07 12:45:00,35.45,35.46,35.37,35.39,104600.0,35.45,35.46,35.37,35.39,104600.0
2015-07-07 12:50:00,35.37,35.45,35.34,35.38,110904.0,35.37,35.45,35.34,35.38,110904.0
2015-07-07 12:55:00,35.4,35.59,35.38,35.55,73776.0,35.4,35.59,35.38,35.55,73776.0
2015-07-07 13:00:00,35.55,35.68,35.54,35.67,108414.0,35.55,35.68,35.54,35.67,108414.0
2015-07-07 13:05:00,35.67,35.74,35.61,35.63,118144.0,35.67,35.74,35.61,35.63,118144.0
2015-07-07 13:10:00,35.63,35.65,35.43,35.44,101484.0,35.63,35.65,35.43,35.44,101484.0
2015-07-07 13:15:00,35.45,35.46,35.26,35.31,27778.0,35.45,35.46,35.26,35.31,27778.0
2015-07-07 13:20:00,35.31,35.35,35.21,35.3,56042.0,35.31,35.35,35.21,35.3,56042.0
2015-07-07 13:25:00,35.27,35.31,35.15,35.19,48680.0,35.27,35.31,35.15,35.19,48680.0
2015-07-07 13:30:00,35.19,35.23,35.01,35.09,139492.0,35.19,35.23,35.01,35.09,139492.0
2015-07-07 13:35:00,35.07,35.07,34.92,35.01,59562.0,35.07,35.07,34.92,35.01,59562.0
2015-07-07 13:40:00,35.01,35.09,34.96,35.02,39560.0,35.01,35.09,34.96,35.02,39560.0
2015-07-07 13:45:00,35.02,35.08,34.96,35.06,66228.0,35.02,35.08,34.96,35.06,66228.0
2015-07-07 13:50:00,35.06,35.13,34.92,34.94,35988.0,35.06,35.13,34.92,34.94,35988.0
2015-07-07 13:55:00,34.93,35.18,34.91,35.18,65186.0,34.93,35.18,34.91,35.18,65186.0
2015-07-07 14:00:00,35.16,35.21,35.07,35.09,25826.0,35.16,35.21,35.07,35.09,25826.0
2015-07-07 14:05:00,35.09,35.1,35.0,35.0,34576.0,35.09,35.1,35.0,35.0,34576.0
2015-07-07 14:10:00,35.01,35.09,34.99,35.05,36738.0,35.01,35.09,34.99,35.05,36738.0
2015-07-07 14:15:00,35.05,35.05,34.99,34.99,86748.0,35.05,35.05,34.99,34.99,86748.0
2015-07-07 14:20:00,34.99,35.01,34.95,34.98,123132.0,34.99,35.01,34.95,34.98,123132.0
2015-07-07 14:25:00,34.98,35.07,34.97,35.01,32314.0,34.98,35.07,34.97,35.01,32314.0
2015-07-07 14:30:00,35.01,35.06,34.98,35.05,32920.0,35.01,35.06,34.98,35.05,32920.0
2015-07-07 14:35:00,35.06,35.14,35.05,35.14,83332.0,35.06,35.14,35.05,35.14,83332.0
2015-07-07 14:40:00,35.15,35.26,35.13,35.26,44136.0,35.15,35.26,35.13,35.26,44136.0
2015-07-07 14:45:00,35.27,35.35,35.21,35.29,44200.0,35.27,35.35,35.21,35.29,44200.0
2015-07-07 14:50:00,35.29,35.38,35.28,35.33,56792.0,35.29,35.38,35.28,35.33,56792.0
2015-07-07 14:55:00,35.33,35.33,35.19,35.21,59460.0,35.33,35.33,35.19,35.21,59460.0
2015-07-07 15:00:00,35.22,35.37,35.22,35.26,50036.0,35.22,35.37,35.22,35.26,50036.0
2015-07-07 15:05:00,35.26,35.27,35.21,35.24,32736.0,35.26,35.27,35.21,35.24,32736.0
2015-07-07 15:10:00,35.24,35.24,35.07,35.07,56126.0,35.24,35.24,35.07,35.07,56126.0
2015-07-07 15:15:00,35.07,35.12,35.05,35.1,45960.0,35.07,35.12,35.05,35.1,45960.0
2015-07-07 15:20:00,35.1,35.1,35.0,35.08,55128.0,35.1,35.1,35.0,35.08,55128.0
2015-07-07 15:25:00,35.08,35.08,35.0,35.02,62242.0,35.08,35.08,35.0,35.02,62242.0
2015-07-07 15:30:00,35.04,35.19,35.03,35.17,109526.0,35.04,35.19,35.03,35.17,109526.0
2015-07-07 15:35:00,35.17,35.21,35.14,35.14,94904.0,35.17,35.21,35.14,35.14,94904.0
2015-07-07 15:40:00,35.14,35.19,35.12,35.19,114072.0,35.14,35.19,35.12,35.19,114072.0
2015-07-07 15:45:00,35.19,35.27,35.16,35.16,134084.0,35.19,35.27,35.16,35.16,134084.0
2015-07-07 15:50:00,35.17,35.2,35.13,35.13,116200.0,35.17,35.2,35.13,35.13,116200.0
2015-07-07 15:55:00,35.14,35.16,35.09,35.11,364396.0,35.14,35.16,35.09,35.11,364396.0
2015-07-08 09:30:00,35.12,35.4,35.0,35.38,137208.0,35.12,35.4,35.0,35.38,137208.0
2015-07-08 09:35:00,35.38,35.41,35.14,35.23,64192.0,35.38,35.41,35.14,35.23,64192.0
2015-07-08 09:40:00,35.23,35.32,35.09,35.29,38486.0,35.23,35.32,35.09,35.29,38486.0
2015-07-08 09:45:00,35.31,35.37,35.17,35.35,42180.0,35.31,35.37,35.17,35.35,42180.0
2015-07-08 09:50:00,35.38,35.48,35.32,35.38,45568.0,35.38,35.48,35.32,35.38,45568.0
2015-07-08 09:55:00,35.38,35.38,35.17,35.17,41248.0,35.38,35.38,35.17,35.17,41248.0
2015-07-08 10:00:00,35.17,35.29,35.12,35.16,34786.0,35.17,35.29,35.12,35.16,34786.0
2015-07-08 10:05:00,35.16,35.33,35.15,35.31,51284.0,35.16,35.33,35.15,35.31,51284.0
2015-07-08 10:10:00,35.31,35.38,35.29,35.32,93560.0,35.31,35.38,35.29,35.32,93560.0
2015-07-08 10:15:00,35.34,35.34,35.25,35.32,27534.0,35.34,35.34,35.25,35.32,27534.0
2015-07-08 10:20:00,35.33,35.52,35.3,35.5,63428.0,35.33,35.52,35.3,35.5,63428.0
2015-07-08 10:25:00,35.49,35.55,35.44,35.49,55656.0,35.49,35.55,35.44,35.49,55656.0
2015-07-08 10:30:00,35.51,35.51,35.41,35.47,42818.0,35.51,35.51,35.41,35.47,42818.0
2015-07-08 10:35:00,35.49,35.7,35.49,35.69,61694.0,35.49,35.7,35.49,35.69,61694.0
2015-07-08 10:40:00,35.69,35.77,35.61,35.75,62156.0,35.69,35.77,35.61,35.75,62156.0
2015-07-08 10:45:00,35.77,35.8,35.74,35.78,64946.0,35.77,35.8,35.74,35.78,64946.0
2015-07-08 10:50:00,35.8,36.07,35.8,36.04,96276.0,35.8,36.07,35.8,36.04,96276.0
2015-07-08 10:55:00,36.04,36.09,35.88,35.88,93926.0,36.04,36.09,35.88,35.88,93926.0
2015-07-08 11:00:00,35.88,35.93,35.73,35.73,57298.0,35.88,35.93,35.73,35.73,57298.0
2015-07-08 11:05:00,35.74,35.88,35.74,35.79,72648.0,35.74,35.88,35.74,35.79,72648.0
2015-07-08 11:10:00,35.79,35.9,35.76,35.84,54230.0,35.79,35.9,35.76,35.84,54230.0
2015-07-08 11:15:00,35.85,35.87,35.74,35.76,94220.0,35.85,35.87,35.74,35.76,94220.0
2015-07-08 11:20:00,35.76,35.8,35.74,35.77,43240.0,35.76,35.8,35.74,35.77,43240.0
2015-07-08 11:25:00,35.77,35.8,35.68,35.72,98792.0,35.77,35.8,35.68,35.72,98792.0
2015-07-08 11:30:00,35.69,35.74,35.69,35.7,33316.0,35.69,35.74,35.69,35.7,33316.0
2015-07-08 11:35:00,35.7,35.76,35.68,35.76,18414.0,35.7,35.76,35.68,35.76,18414.0
2015-07-08 11:40:00,35.77,36.14,35.75,36.04,215918.0,35.77,36.14,35.75,36.04,215918.0
2015-07-08 11:45:00,36.04,36.05,35.97,36.05,30162.0,36.04,36.05,35.97,36.05,30162.0
2015-07-08 11:50:00,36.0,36.04,35.96,36.02,53112.0,36.0,36.04,35.96,36.02,53112.0
2015-07-08 11:55:00,36.02,36.02,35.87,35.91,26188.0,36.02,36.02,35.87,35.91,26188.0
2015-07-08 12:00:00,35.92,35.97,35.88,35.97,14224.0,35.92,35.97,35.88,35.97,14224.0
2015-07-08 12:05:00,35.96,35.96,35.91,35.93,9850.0,35.96,35.96,35.91,35.93,9850.0
2015-07-08 12:10:00,35.93,35.95,35.9,35.91,9880.0,35.93,35.95,35.9,35.91,9880.0
2015-07-08 12:15:00,35.89,35.91,35.78,35.83,16696.0,35.89,35.91,35.78,35.83,16696.0
2015-07-08 12:20:00,35.85,35.89,35.8,35.8,15932.0,35.85,35.89,35.8,35.8,15932.0
2015-07-08 12:25:00,35.8,35.83,35.77,35.82,23200.0,35.8,35.83,35.77,35.82,23200.0
2015-07-08 12:30:00,35.82,35.82,35.69,35.69,72782.0,35.82,35.82,35.69,35.69,72782.0
2015-07-08 12:35:00,35.69,35.74,35.69,35.72,20122.0,35.69,35.74,35.69,35.72,20122.0
2015-07-08 12:40:00,35.7,35.72,35.69,35.71,60956.0,35.7,35.72,35.69,35.71,60956.0
2015-07-08 12:45:00,35.7,35.72,35.68,35.68,41206.0,35.7,35.72,35.68,35.68,41206.0
2015-07-08 12:50:00,35.69,35.71,35.67,35.71,26274.0,35.69,35.71,35.67,35.71,26274.0
2015-07-08 12:55:00,35.73,35.75,35.69,35.72,19810.0,35.73,35.75,35.69,35.72,19810.0
2015-07-08 13:00:00,35.73,35.74,35.69,35.71,27470.0,35.73,35.74,35.69,35.71,27470.0
2015-07-08 13:05:00,35.71,35.72,35.68,35.69,37092.0,35.71,35.72,35.68,35.69,37092.0
2015-07-08 13:10:00,35.7,35.83,35.69,35.83,24774.0,35.7,35.83,35.69,35.83,24774.0
2015-07-08 13:15:00,35.8,35.85,35.79,35.84,11984.0,35.8,35.85,35.79,35.84,11984.0
2015-07-08 13:20:00,35.84,35.84,35.72,35.74,15624.0,35.84,35.84,35.72,35.74,15624.0
2015-07-08 13:25:00,35.74,35.79,35.73,35.79,50378.0,35.74,35.79,35.73,35.79,50378.0
2015-07-08 13:30:00,35.8,35.8,35.73,35.75,22860.0,35.8,35.8,35.73,35.75,22860.0
2015-07-08 13:35:00,35.74,35.77,35.74,35.74,21724.0,35.74,35.77,35.74,35.74,21724.0
2015-07-08 13:40:00,35.74,35.75,35.69,35.7,45742.0,35.74,35.75,35.69,35.7,45742.0
2015-07-08 13:45:00,35.7,35.71,35.64,35.69,41520.0,35.7,35.71,35.64,35.69,41520.0
2015-07-08 13:50:00,35.69,35.71,35.66,35.69,55066.0,35.69,35.71,35.66,35.69,55066.0
2015-07-08 13:55:00,35.69,35.71,35.67,35.69,42228.0,35.69,35.71,35.67,35.69,42228.0
2015-07-08 14:00:00,35.7,35.71,35.63,35.68,56102.0,35.7,35.71,35.63,35.68,56102.0
2015-07-08 14:05:00,35.67,35.69,35.59,35.63,27168.0,35.67,35.69,35.59,35.63,27168.0
2015-07-08 14:10:00,35.63,35.63,35.56,35.57,30776.0,35.63,35.63,35.56,35.57,30776.0
2015-07-08 14:15:00,35.57,35.57,35.49,35.5,33766.0,35.57,35.57,35.49,35.5,33766.0
2015-07-08 14:20:00,35.49,35.52,35.49,35.51,36692.0,35.49,35.52,35.49,35.51,36692.0
2015-07-08 14:25:00,35.5,35.51,35.48,35.49,76146.0,35.5,35.51,35.48,35.49,76146.0
2015-07-08 14:30:00,35.49,35.49,35.46,35.46,16420.0,35.49,35.49,35.46,35.46,16420.0
2015-07-08 14:35:00,35.46,35.46,35.38,35.4,26194.0,35.46,35.46,35.38,35.4,26194.0
2015-07-08 14:40:00,35.38,35.4,35.33,35.33,34842.0,35.38,35.4,35.33,35.33,34842.0
2015-07-08 14:45:00,35.32,35.34,35.23,35.24,23930.0,35.32,35.34,35.23,35.24,23930.0
2015-07-08 14:50:00,35.24,35.26,35.19,35.22,20896.0,35.24,35.26,35.19,35.22,20896.0
2015-07-08 14:55:00,35.21,35.29,35.2,35.23,28390.0,35.21,35.29,35.2,35.23,28390.0
2015-07-08 15:00:00,35.23,35.37,35.22,35.27,19540.0,35.23,35.37,35.22,35.27,19540.0
2015-07-08 15:05:00,35.27,35.33,35.27,35.31,15750.0,35.27,35.33,35.27,35.31,15750.0
2015-07-08 15:10:00,35.31,35.42,35.28,35.41,36746.0,35.31,35.42,35.28,35.41,36746.0
2015-07-08 15:15:00,35.41,35.43,35.33,35.33,25922.0,35.41,35.43,35.33,35.33,25922.0
2015-07-08 15:20:00,35.34,35.34,35.25,35.25,27354.0,35.34,35.34,35.25,35.25,27354.0
2015-07-08 15:25:00,35.25,35.27,35.2,35.21,49958.0,35.25,35.27,35.2,35.21,49958.0
2015-07-08 15:30:00,35.21,35.31,35.16,35.3,46594.0,35.21,35.31,35.16,35.3,46594.0
2015-07-08 15:35:00,35.3,35.31,35.25,35.29,46516.0,35.3,35.31,35.25,35.29,46516.0
2015-07-08 15:40:00,35.29,35.35,35.28,35.33,44578.0,35.29,35.35,35.28,35.33,44578.0
2015-07-08 15:45:00,35.33,35.35,35.33,35.34,102044.0,35.33,35.35,35.33,35.34,102044.0
2015-07-08 15:50:00,35.34,35.35,35.33,35.35,64564.0,35.34,35.35,35.33,35.35,64564.0
2015-07-08 15:55:00,35.35,35.36,35.29,35.33,193810.0,35.35,35.36,35.29,35.33,193810.0
2015-07-09 09:30:00,35.88,36.1,35.84,36.1,99384.0,35.88,36.1,35.84,36.1,99384.0
2015-07-09 09:35:00,36.06,36.14,35.82,35.83,85334.0,36.06,36.14,35.82,35.83,85334.0
2015-07-09 09:40:00,35.83,36.05,35.82,35.88,77808.0,35.83,36.05,35.82,35.88,77808.0
2015-07-09 09:45:00,35.9,36.04,35.86,35.87,45402.0,35.9,36.04,35.86,35.87,45402.0
2015-07-09 09:50:00,35.88,35.9,35.8,35.86,84068.0,35.88,35.9,35.8,35.86,84068.0
2015-07-09 09:55:00,35.86,35.89,35.68,35.68,90852.0,35.86,35.89,35.68,35.68,90852.0
2015-07-09 10:00:00,35.69,35.91,35.69,35.82,161132.0,35.69,35.91,35.69,35.82,161132.0
2015-07-09 10:05:00,35.82,35.86,35.8,35.86,47386.0,35.82,35.86,35.8,35.86,47386.0
2015-07-09 10:10:00,35.84,35.88,35.72,35.77,119166.0,35.84,35.88,35.72,35.77,119166.0
2015-07-09 10:15:00,35.77,35.95,35.77,35.93,65138.0,35.77,35.95,35.77,35.93,65138.0
2015-07-09 10:20:00,35.95,36.02,35.92,36.02,49272.0,35.95,36.02,35.92,36.02,49272.0
2015-07-09 10:25:00,36.02,36.1,35.92,35.92,80596.0,36.02,36.1,35.92,35.92,80596.0
2015-07-09 10:30:00,35.92,35.92,35.82,35.88,52722.0,35.92,35.92,35.82,35.88,52722.0
2015-07-09 10:35:00,35.87,35.88,35.78,35.79,86252.0,35.87,35.88,35.78,35.79,86252.0
2015-07-09 10:40:00,35.77,35.79,35.66,35.71,40574.0,35.77,35.79,35.66,35.71,40574.0
2015-07-09 10:45:00,35.71,35.74,35.66,35.69,26322.0,35.71,35.74,35.66,35.69,26322.0
2015-07-09 10:50:00,35.68,35.69,35.63,35.67,35256.0,35.68,35.69,35.63,35.67,35256.0
2015-07-09 10:55:00,35.69,35.84,35.69,35.8,47712.0,35.69,35.84,35.69,35.8,47712.0
2015-07-09 11:00:00,35.82,35.83,35.76,35.82,20060.0,35.82,35.83,35.76,35.82,20060.0
2015-07-09 11:05:00,35.8,35.81,35.72,35.77,34368.0,35.8,35.81,35.72,35.77,34368.0
2015-07-09 11:10:00,35.78,35.84,35.77,35.84,82226.0,35.78,35.84,35.77,35.84,82226.0
2015-07-09 11:15:00,35.84,35.9,35.84,35.84,36438.0,35.84,35.9,35.84,35.84,36438.0
2015-07-09 11:20:00,35.83,35.83,35.75,35.76,13654.0,35.83,35.83,35.75,35.76,13654.0
2015-07-09 11:25:00,35.75,35.76,35.69,35.71,27076.0,35.75,35.76,35.69,35.71,27076.0
2015-07-09 11:30:00,35.72,35.76,35.71,35.73,27484.0,35.72,35.76,35.71,35.73,27484.0
2015-07-09 11:35:00,35.73,35.75,35.69,35.74,27248.0,35.73,35.75,35.69,35.74,27248.0
2015-07-09 11:40:00,35.75,35.81,35.74,35.8,16542.0,35.75,35.81,35.74,35.8,16542.0
2015-07-09 11:45:00,35.8,35.82,35.7,35.79,41146.0,35.8,35.82,35.7,35.79,41146.0
2015-07-09 11:50:00,35.79,35.83,35.79,35.82,22928.0,35.79,35.83,35.79,35.82,22928.0
2015-07-09 11:55:00,35.82,35.86,35.82,35.85,17402.0,35.82,35.86,35.82,35.85,17402.0
2015-07-09 12:00:00,35.81,35.83,35.76,35.76,36160.0,35.81,35.83,35.76,35.76,36160.0
2015-07-09 12:05:00,35.75,35.75,35.67,35.68,24712.0,35.75,35.75,35.67,35.68,24712.0
2015-07-09 12:10:00,35.68,35.69,35.66,35.66,37440.0,35.68,35.69,35.66,35.66,37440.0
2015-07-09 12:15:00,35.69,35.69,35.6,35.63,27992.0,35.69,35.69,35.6,35.63,27992.0
2015-07-09 12:20:00,35.62,35.65,35.6,35.63,18082.0,35.62,35.65,35.6,35.63,18082.0
2015-07-09 12:25:00,35.63,35.67,35.6,35.61,13190.0,35.63,35.67,35.6,35.61,13190.0
2015-07-09 12:30:00,35.61,35.73,35.6,35.73,12972.0,35.61,35.73,35.6,35.73,12972.0
2015-07-09 12:35:00,35.72,35.74,35.71,35.71,13900.0,35.72,35.74,35.71,35.71,13900.0
2015-07-09 12:40:00,35.71,35.73,35.66,35.66,26924.0,35.71,35.73,35.66,35.66,26924.0
2015-07-09 12:45:00,35.67,35.73,35.66,35.66,12130.0,35.67,35.73,35.66,35.66,12130.0
2015-07-09 12:50:00,35.67,35.76,35.67,35.75,20050.0,35.67,35.76,35.67,35.75,20050.0
2015-07-09 12:55:00,35.76,35.85,35.74,35.81,15944.0,35.76,35.85,35.74,35.81,15944.0
2015-07-09 13:00:00,35.8,35.82,35.79,35.79,12338.0,35.8,35.82,35.79,35.79,12338.0
2015-07-09 13:05:00,35.79,35.8,35.73,35.74,28606.0,35.79,35.8,35.73,35.74,28606.0
2015-07-09 13:10:00,35.75,35.75,35.7,35.71,9504.0,35.75,35.75,35.7,35.71,9504.0
2015-07-09 13:15:00,35.7,35.75,35.69,35.75,19254.0,35.7,35.75,35.69,35.75,19254.0
2015-07-09 13:20:00,35.74,35.74,35.69,35.72,14758.0,35.74,35.74,35.69,35.72,14758.0
2015-07-09 13:25:00,35.7,35.79,35.7,35.74,62468.0,35.7,35.79,35.7,35.74,62468.0
2015-07-09 13:30:00,35.73,35.74,35.69,35.69,26710.0,35.73,35.74,35.69,35.69,26710.0
2015-07-09 13:35:00,35.69,35.73,35.66,35.72,18526.0,35.69,35.73,35.66,35.72,18526.0
2015-07-09 13:40:00,35.71,35.74,35.67,35.74,33874.0,35.71,35.74,35.67,35.74,33874.0
2015-07-09 13:45:00,35.74,35.8,35.74,35.79,25560.0,35.74,35.8,35.74,35.79,25560.0
2015-07-09 13:50:00,35.79,35.81,35.77,35.78,26556.0,35.79,35.81,35.77,35.78,26556.0
2015-07-09 13:55:00,35.77,35.78,35.7,35.72,24324.0,35.77,35.78,35.7,35.72,24324.0
2015-07-09 14:00:00,35.71,35.74,35.7,35.71,19864.0,35.71,35.74,35.7,35.71,19864.0
2015-07-09 14:05:00,35.7,35.71,35.67,35.7,27556.0,35.7,35.71,35.67,35.7,27556.0
2015-07-09 14:10:00,35.7,35.71,35.57,35.58,24090.0,35.7,35.71,35.57,35.58,24090.0
2015-07-09 14:15:00,35.56,35.61,35.53,35.55,29052.0,35.56,35.61,35.53,35.55,29052.0
2015-07-09 14:20:00,35.55,35.57,35.53,35.53,9388.0,35.55,35.57,35.53,35.53,9388.0
2015-07-09 14:25:00,35.53,35.56,35.5,35.55,26126.0,35.53,35.56,35.5,35.55,26126.0
2015-07-09 14:30:00,35.55,35.55,35.49,35.5,15378.0,35.55,35.55,35.49,35.5,15378.0
2015-07-09 14:35:00,35.49,35.52,35.49,35.5,13266.0,35.49,35.52,35.49,35.5,13266.0
2015-07-09 14:40:00,35.49,35.55,35.49,35.54,22014.0,35.49,35.55,35.49,35.54,22014.0
2015-07-09 14:45:00,35.54,35.54,35.48,35.48,31440.0,35.54,35.54,35.48,35.48,31440.0
2015-07-09 14:50:00,35.48,35.59,35.47,35.59,30572.0,35.48,35.59,35.47,35.59,30572.0
2015-07-09 14:55:00,35.59,35.6,35.57,35.59,26998.0,35.59,35.6,35.57,35.59,26998.0
2015-07-09 15:00:00,35.59,35.61,35.58,35.61,40196.0,35.59,35.61,35.58,35.61,40196.0
2015-07-09 15:05:00,35.61,35.61,35.56,35.59,25344.0,35.61,35.61,35.56,35.59,25344.0
2015-07-09 15:10:00,35.59,35.59,35.54,35.55,28972.0,35.59,35.59,35.54,35.55,28972.0
2015-07-09 15:15:00,35.55,35.56,35.52,35.56,38024.0,35.55,35.56,35.52,35.56,38024.0
2015-07-09 15:20:00,35.55,35.57,35.52,35.54,31172.0,35.55,35.57,35.52,35.54,31172.0
2015-07-09 15:25:00,35.54,35.58,35.49,35.51,86186.0,35.54,35.58,35.49,35.51,86186.0
2015-07-09 15:30:00,35.5,35.58,35.49,35.54,30780.0,35.5,35.58,35.49,35.54,30780.0
2015-07-09 15:35:00,35.54,35.57,35.47,35.49,44598.0,35.54,35.57,35.47,35.49,44598.0
2015-07-09 15:40:00,35.49,35.52,35.48,35.49,40070.0,35.49,35.52,35.48,35.49,40070.0
2015-07-09 15:45:00,35.5,35.52,35.47,35.49,60114.0,35.5,35.52,35.47,35.49,60114.0
2015-07-09 15:50:00,35.49,35.49,35.48,35.48,77322.0,35.49,35.49,35.48,35.48,77322.0
2015-07-09 15:55:00,35.48,35.52,35.41,35.41,123708.0,35.48,35.52,35.41,35.41,123708.0
2015-07-10 09:30:00,35.63,35.99,35.63,35.95,97080.0,35.63,35.99,35.63,35.95,97080.0
2015-07-10 09:35:00,35.95,36.05,35.87,36.02,53396.0,35.95,36.05,35.87,36.02,53396.0
2015-07-10 09:40:00,36.06,36.06,35.97,35.98,113102.0,36.06,36.06,35.97,35.98,113102.0
2015-07-10 09:45:00,35.97,35.98,35.92,35.93,78090.0,35.97,35.98,35.92,35.93,78090.0
2015-07-10 09:50:00,35.94,35.98,35.92,35.97,54068.0,35.94,35.98,35.92,35.97,54068.0
2015-07-10 09:55:00,35.99,35.99,35.91,35.91,68140.0,35.99,35.99,35.91,35.91,68140.0
2015-07-10 10:00:00,35.94,35.94,35.71,35.71,49206.0,35.94,35.94,35.71,35.71,49206.0
2015-07-10 10:05:00,35.73,35.75,35.69,35.7,35004.0,35.73,35.75,35.69,35.7,35004.0
2015-07-10 10:10:00,35.72,35.8,35.6,35.8,68230.0,35.72,35.8,35.6,35.8,68230.0
2015-07-10 10:15:00,35.79,35.82,35.75,35.8,30378.0,35.79,35.82,35.75,35.8,30378.0
2015-07-10 10:20:00,35.8,35.88,35.79,35.88,37902.0,35.8,35.88,35.79,35.88,37902.0
2015-07-10 10:25:00,35.86,35.88,35.85,35.86,40596.0,35.86,35.88,35.85,35.86,40596.0
2015-07-10 10:30:00,35.87,35.87,35.84,35.84,29472.0,35.87,35.87,35.84,35.84,29472.0
2015-07-10 10:35:00,35.85,35.87,35.74,35.76,50916.0,35.85,35.87,35.74,35.76,50916.0
2015-07-10 10:40:00,35.74,35.79,35.71,35.79,60436.0,35.74,35.79,35.71,35.79,60436.0
2015-07-10 10:45:00,35.78,35.84,35.78,35.83,21412.0,35.78,35.84,35.78,35.83,21412.0
2015-07-10 10:50:00,35.83,35.85,35.81,35.85,24504.0,35.83,35.85,35.81,35.85,24504.0
2015-07-10 10:55:00,35.85,35.96,35.85,35.95,35242.0,35.85,35.96,35.85,35.95,35242.0
2015-07-10 11:00:00,35.95,36.0,35.95,35.99,62488.0,35.95,36.0,35.95,35.99,62488.0
2015-07-10 11:05:00,35.99,36.05,35.98,36.03,43390.0,35.99,36.05,35.98,36.03,43390.0
2015-07-10 11:10:00,36.03,36.1,36.0,36.1,69584.0,36.03,36.1,36.0,36.1,69584.0
2015-07-10 11:15:00,36.1,36.16,36.1,36.14,43852.0,36.1,36.16,36.1,36.14,43852.0
2015-07-10 11:20:00,36.15,36.27,36.15,36.23,44260.0,36.15,36.27,36.15,36.23,44260.0
2015-07-10 11:25:00,36.23,36.23,36.12,36.16,43062.0,36.23,36.23,36.12,36.16,43062.0
2015-07-10 11:30:00,36.16,36.17,36.02,36.02,37848.0,36.16,36.17,36.02,36.02,37848.0
2015-07-10 11:35:00,36.04,36.06,36.0,36.06,15008.0,36.04,36.06,36.0,36.06,15008.0
2015-07-10 11:40:00,36.06,36.13,36.04,36.06,34376.0,36.06,36.13,36.04,36.06,34376.0
2015-07-10 11:45:00,36.05,36.1,36.04,36.09,41070.0,36.05,36.1,36.04,36.09,41070.0
2015-07-10 11:50:00,36.09,36.09,36.04,36.09,26324.0,36.09,36.09,36.04,36.09,26324.0
2015-07-10 11:55:00,36.09,36.1,36.06,36.07,29732.0,36.09,36.1,36.06,36.07,29732.0
2015-07-10 12:00:00,36.05,36.13,36.05,36.13,35270.0,36.05,36.13,36.05,36.13,35270.0
2015-07-10 12:05:00,36.12,36.12,36.02,36.05,23272.0,36.12,36.12,36.02,36.05,23272.0
2015-07-10 12:10:00,36.06,36.08,36.04,36.04,27166.0,36.06,36.08,36.04,36.04,27166.0
2015-07-10 12:15:00,36.05,36.06,36.02,36.05,18456.0,36.05,36.06,36.02,36.05,18456.0
2015-07-10 12:20:00,36.03,36.12,36.03,36.11,32518.0,36.03,36.12,36.03,36.11,32518.0
2015-07-10 12:25:00,36.12,36.2,36.1,36.2,109380.0,36.12,36.2,36.1,36.2,109380.0
2015-07-10 12:30:00,36.19,36.2,36.15,36.19,57510.0,36.19,36.2,36.15,36.19,57510.0
2015-07-10 12:35:00,36.18,36.22,36.17,36.22,31518.0,36.18,36.22,36.17,36.22,31518.0
2015-07-10 12:40:00,36.22,36.27,36.2,36.27,44546.0,36.22,36.27,36.2,36.27,44546.0
2015-07-10 12:45:00,36.27,36.31,36.24,36.29,43020.0,36.27,36.31,36.24,36.29,43020.0
2015-07-10 12:50:00,36.29,36.32,36.27,36.3,29372.0,36.29,36.32,36.27,36.3,29372.0
2015-07-10 12:55:00,36.3,36.31,36.24,36.26,48512.0,36.3,36.31,36.24,36.26,48512.0
2015-07-10 13:00:00,36.27,36.3,36.23,36.24,34180.0,36.27,36.3,36.23,36.24,34180.0
2015-07-10 13:05:00,36.23,36.26,36.21,36.22,21636.0,36.23,36.26,36.21,36.22,21636.0
2015-07-10 13:10:00,36.22,36.23,36.17,36.21,21752.0,36.22,36.23,36.17,36.21,21752.0
2015-07-10 13:15:00,36.22,36.23,36.14,36.17,29746.0,36.22,36.23,36.14,36.17,29746.0
2015-07-10 13:20:00,36.17,36.19,36.14,36.19,22926.0,36.17,36.19,36.14,36.19,22926.0
2015-07-10 13:25:00,36.18,36.19,36.15,36.18,45994.0,36.18,36.19,36.15,36.18,45994.0
2015-07-10 13:30:00,36.17,36.2,36.15,36.18,31984.0,36.17,36.2,36.15,36.18,31984.0
2015-07-10 13:35:00,36.18,36.18,36.09,36.1,25596.0,36.18,36.18,36.09,36.1,25596.0
2015-07-10 13:40:00,36.09,36.12,36.06,36.09,39446.0,36.09,36.12,36.06,36.09,39446.0
2015-07-10 13:45:00,36.08,36.1,36.04,36.04,33850.0,36.08,36.1,36.04,36.04,33850.0
2015-07-10 13:50:00,36.05,36.06,36.03,36.04,22038.0,36.05,36.06,36.03,36.04,22038.0
2015-07-10 13:55:00,36.04,36.08,36.02,36.07,67880.0,36.04,36.08,36.02,36.07,67880.0
2015-07-10 14:00:00,36.07,36.14,36.05,36.14,32172.0,36.07,36.14,36.05,36.14,32172.0
2015-07-10 14:05:00,36.15,36.18,36.13,36.18,37624.0,36.15,36.18,36.13,36.18,37624.0
2015-07-10 14:10:00,36.18,36.31,36.18,36.3,28602.0,36.18,36.31,36.18,36.3,28602.0
2015-07-10 14:15:00,36.32,36.32,36.27,36.3,32940.0,36.32,36.32,36.27,36.3,32940.0
2015-07-10 14:20:00,36.3,36.35,36.27,36.33,46028.0,36.3,36.35,36.27,36.33,46028.0
2015-07-10 14:25:00,36.34,36.35,36.27,36.28,23146.0,36.34,36.35,36.27,36.28,23146.0
2015-07-10 14:30:00,36.27,36.38,36.27,36.35,40070.0,36.27,36.38,36.27,36.35,40070.0
2015-07-10 14:35:00,36.35,36.38,36.34,36.34,40810.0,36.35,36.38,36.34,36.34,40810.0
2015-07-10 14:40:00,36.34,36.39,36.32,36.38,25930.0,36.34,36.39,36.32,36.38,25930.0
2015-07-10 14:45:00,36.38,36.43,36.34,36.35,48034.0,36.38,36.43,36.34,36.35,48034.0
2015-07-10 14:50:00,36.35,36.48,36.34,36.45,76174.0,36.35,36.48,36.34,36.45,76174.0
2015-07-10 14:55:00,36.45,36.46,36.41,36.41,27548.0,36.45,36.46,36.41,36.41,27548.0
2015-07-10 15:00:00,36.42,36.43,36.35,36.36,34894.0,36.42,36.43,36.35,36.36,34894.0
2015-07-10 15:05:00,36.37,36.43,36.35,36.42,45354.0,36.37,36.43,36.35,36.42,45354.0
2015-07-10 15:10:00,36.41,36.41,36.36,36.39,67160.0,36.41,36.41,36.36,36.39,67160.0
2015-07-10 15:15:00,36.38,36.38,36.35,36.38,49212.0,36.38,36.38,36.35,36.38,49212.0
2015-07-10 15:20:00,36.38,36.38,36.35,36.35,61406.0,36.38,36.38,36.35,36.35,61406.0
2015-07-10 15:25:00,36.36,36.44,36.34,36.44,44712.0,36.36,36.44,36.34,36.44,44712.0
2015-07-10 15:30:00,36.44,36.5,36.44,36.48,50004.0,36.44,36.5,36.44,36.48,50004.0
2015-07-10 15:35:00,36.47,36.52,36.47,36.52,47496.0,36.47,36.52,36.47,36.52,47496.0
2015-07-10 15:40:00,36.51,36.52,36.49,36.52,59944.0,36.51,36.52,36.49,36.52,59944.0
2015-07-10 15:45:00,36.51,36.52,36.47,36.5,77572.0,36.51,36.52,36.47,36.5,77572.0
2015-07-10 15:50:00,36.49,36.52,36.48,36.49,99322.0,36.49,36.52,36.48,36.49,99322.0
2015-07-10 15:55:00,36.48,36.49,36.44,36.46,143892.0,36.48,36.49,36.44,36.46,143892.0
2015-07-13 09:30:00,37.0,37.13,36.91,37.08,257660.0,37.0,37.13,36.91,37.08,257660.0
2015-07-13 09:35:00,37.07,37.08,36.77,36.83,134088.0,37.07,37.08,36.77,36.83,134088.0
2015-07-13 09:40:00,36.83,36.88,36.77,36.83,67426.0,36.83,36.88,36.77,36.83,67426.0
2015-07-13 09:45:00,36.83,37.1,36.82,37.09,119718.0,36.83,37.1,36.82,37.09,119718.0
2015-07-13 09:50:00,37.07,37.15,36.99,37.06,84924.0,37.07,37.15,36.99,37.06,84924.0
2015-07-13 09:55:00,37.06,37.09,36.97,37.05,58084.0,37.06,37.09,36.97,37.05,58084.0
2015-07-13 10:00:00,37.06,37.1,36.99,37.03,73134.0,37.06,37.1,36.99,37.03,73134.0
2015-07-13 10:05:00,37.0,37.05,36.94,37.0,99590.0,37.0,37.05,36.94,37.0,99590.0
2015-07-13 10:10:00,37.01,37.05,36.98,37.05,69768.0,37.01,37.05,36.98,37.05,69768.0
2015-07-13 10:15:00,37.03,37.05,36.95,36.97,55768.0,37.03,37.05,36.95,36.97,55768.0
2015-07-13 10:20:00,36.95,36.95,36.77,36.85,69846.0,36.95,36.95,36.77,36.85,69846.0
2015-07-13 10:25:00,36.84,36.85,36.74,36.74,69560.0,36.84,36.85,36.74,36.74,69560.0
2015-07-13 10:30:00,36.76,36.88,36.75,36.83,26360.0,36.76,36.88,36.75,36.83,26360.0
2015-07-13 10:35:00,36.84,36.84,36.67,36.67,97126.0,36.84,36.84,36.67,36.67,97126.0
2015-07-13 10:40:00,36.67,36.72,36.58,36.72,53166.0,36.67,36.72,36.58,36.72,53166.0
2015-07-13 10:45:00,36.71,36.78,36.71,36.71,18200.0,36.71,36.78,36.71,36.71,18200.0
2015-07-13 10:50:00,36.72,36.72,36.67,36.68,29844.0,36.72,36.72,36.67,36.68,29844.0
2015-07-13 10:55:00,36.65,36.67,36.58,36.67,33868.0,36.65,36.67,36.58,36.67,33868.0
2015-07-13 11:00:00,36.65,36.66,36.58,36.62,30736.0,36.65,36.66,36.58,36.62,30736.0
2015-07-13 11:05:00,36.63,36.63,36.52,36.54,33346.0,36.63,36.63,36.52,36.54,33346.0
2015-07-13 11:10:00,36.54,36.65,36.51,36.51,26194.0,36.54,36.65,36.51,36.51,26194.0
2015-07-13 11:15:00,36.52,36.56,36.5,36.5,33444.0,36.52,36.56,36.5,36.5,33444.0
2015-07-13 11:20:00,36.52,36.55,36.44,36.48,28846.0,36.52,36.55,36.44,36.48,28846.0
2015-07-13 11:25:00,36.48,36.52,36.41,36.49,45308.0,36.48,36.52,36.41,36.49,45308.0
2015-07-13 11:30:00,36.48,36.55,36.44,36.54,12814.0,36.48,36.55,36.44,36.54,12814.0
2015-07-13 11:35:00,36.55,36.6,36.55,36.59,26548.0,36.55,36.6,36.55,36.59,26548.0
2015-07-13 11:40:00,36.58,36.58,36.51,36.51,14660.0,36.58,36.58,36.51,36.51,14660.0
2015-07-13 11:45:00,36.52,36.55,36.52,36.52,24150.0,36.52,36.55,36.52,36.52,24150.0
2015-07-13 11:50:00,36.52,36.58,36.52,36.57,36540.0,36.52,36.58,36.52,36.57,36540.0
2015-07-13 11:55:00,36.57,36.58,36.51,36.53,34852.0,36.57,36.58,36.51,36.53,34852.0
2015-07-13 12:00:00,36.53,36.55,36.51,36.52,23132.0,36.53,36.55,36.51,36.52,23132.0
2015-07-13 12:05:00,36.52,36.53,36.47,36.51,31672.0,36.52,36.53,36.47,36.51,31672.0
2015-07-13 12:10:00,36.52,36.59,36.51,36.57,50494.0,36.52,36.59,36.51,36.57,50494.0
2015-07-13 12:15:00,36.57,36.57,36.52,36.52,61346.0,36.57,36.57,36.52,36.52,61346.0
2015-07-13 12:20:00,36.52,36.53,36.47,36.49,27004.0,36.52,36.53,36.47,36.49,27004.0
2015-07-13 12:25:00,36.49,36.51,36.46,36.49,17772.0,36.49,36.51,36.46,36.49,17772.0
2015-07-13 12:30:00,36.51,36.52,36.45,36.47,49052.0,36.51,36.52,36.45,36.47,49052.0
2015-07-13 12:35:00,36.47,36.47,36.38,36.38,31536.0,36.47,36.47,36.38,36.38,31536.0
2015-07-13 12:40:00,36.38,36.44,36.37,36.43,35086.0,36.38,36.44,36.37,36.43,35086.0
2015-07-13 12:45:00,36.42,36.43,36.36,36.38,42362.0,36.42,36.43,36.36,36.38,42362.0
2015-07-13 12:50:00,36.37,36.38,36.34,36.37,18768.0,36.37,36.38,36.34,36.37,18768.0
2015-07-13 12:55:00,36.35,36.36,36.32,36.32,26582.0,36.35,36.36,36.32,36.32,26582.0
2015-07-13 13:00:00,36.32,36.34,36.25,36.25,31694.0,36.32,36.34,36.25,36.25,31694.0
2015-07-13 13:05:00,36.26,36.33,36.26,36.3,24962.0,36.26,36.33,36.26,36.3,24962.0
2015-07-13 13:10:00,36.3,36.31,36.27,36.3,27400.0,36.3,36.31,36.27,36.3,27400.0
2015-07-13 13:15:00,36.29,36.35,36.28,36.28,23140.0,36.29,36.35,36.28,36.28,23140.0
2015-07-13 13:20:00,36.27,36.31,36.25,36.3,9272.0,36.27,36.31,36.25,36.3,9272.0
2015-07-13 13:25:00,36.3,36.3,36.22,36.23,15968.0,36.3,36.3,36.22,36.23,15968.0
2015-07-13 13:30:00,36.24,36.28,36.22,36.26,45626.0,36.24,36.28,36.22,36.26,45626.0
2015-07-13 13:35:00,36.26,36.28,36.24,36.24,11588.0,36.26,36.28,36.24,36.24,11588.0
2015-07-13 13:40:00,36.24,36.24,36.15,36.17,38216.0,36.24,36.24,36.15,36.17,38216.0
2015-07-13 13:45:00,36.17,36.19,36.1,36.13,20400.0,36.17,36.19,36.1,36.13,20400.0
2015-07-13 13:50:00,36.13,36.18,36.1,36.13,28692.0,36.13,36.18,36.1,36.13,28692.0
2015-07-13 13:55:00,36.15,36.16,36.12,36.13,22120.0,36.15,36.16,36.12,36.13,22120.0
2015-07-13 14:00:00,36.13,36.15,36.13,36.13,9932.0,36.13,36.15,36.13,36.13,9932.0
2015-07-13 14:05:00,36.13,36.18,36.13,36.13,32724.0,36.13,36.18,36.13,36.13,32724.0
2015-07-13 14:10:00,36.13,36.25,36.1,36.25,41084.0,36.13,36.25,36.1,36.25,41084.0
2015-07-13 14:15:00,36.25,36.25,36.17,36.18,12642.0,36.25,36.25,36.17,36.18,12642.0
2015-07-13 14:20:00,36.17,36.24,36.17,36.19,41164.0,36.17,36.24,36.17,36.19,41164.0
2015-07-13 14:25:00,36.21,36.22,36.16,36.18,23156.0,36.21,36.22,36.16,36.18,23156.0
2015-07-13 14:30:00,36.17,36.19,36.15,36.17,29688.0,36.17,36.19,36.15,36.17,29688.0
2015-07-13 14:35:00,36.17,36.23,36.16,36.17,56392.0,36.17,36.23,36.16,36.17,56392.0
2015-07-13 14:40:00,36.18,36.21,36.17,36.19,29444.0,36.18,36.21,36.17,36.19,29444.0
2015-07-13 14:45:00,36.18,36.21,36.18,36.2,36744.0,36.18,36.21,36.18,36.2,36744.0
2015-07-13 14:50:00,36.19,36.25,36.19,36.23,13976.0,36.19,36.25,36.19,36.23,13976.0
2015-07-13 14:55:00,36.23,36.25,36.21,36.21,26848.0,36.23,36.25,36.21,36.21,26848.0
2015-07-13 15:00:00,36.21,36.3,36.21,36.29,20048.0,36.21,36.3,36.21,36.29,20048.0
2015-07-13 15:05:00,36.29,36.37,36.29,36.37,32404.0,36.29,36.37,36.29,36.37,32404.0
2015-07-13 15:10:00,36.37,36.4,36.35,36.4,31816.0,36.37,36.4,36.35,36.4,31816.0
2015-07-13 15:15:00,36.41,36.43,36.35,36.41,37960.0,36.41,36.43,36.35,36.41,37960.0
2015-07-13 15:20:00,36.41,36.47,36.4,36.47,24984.0,36.41,36.47,36.4,36.47,24984.0
2015-07-13 15:25:00,36.49,36.57,36.47,36.53,48276.0,36.49,36.57,36.47,36.53,48276.0
2015-07-13 15:30:00,36.53,36.6,36.53,36.6,45812.0,36.53,36.6,36.53,36.6,45812.0
2015-07-13 15:35:00,36.59,36.65,36.55,36.56,54450.0,36.59,36.65,36.55,36.56,54450.0
2015-07-13 15:40:00,36.55,36.59,36.54,36.56,41218.0,36.55,36.59,36.54,36.56,41218.0
2015-07-13 15:45:00,36.56,36.66,36.53,36.59,68640.0,36.56,36.66,36.53,36.59,68640.0
2015-07-13 15:50:00,36.6,36.6,36.52,36.53,121568.0,36.6,36.6,36.52,36.53,121568.0
2015-07-13 15:55:00,36.53,36.56,36.49,36.51,182092.0,36.53,36.56,36.49,36.51,182092.0
2015-07-14 09:30:00,36.56,36.66,36.26,36.47,62676.0,36.56,36.66,36.26,36.47,62676.0
2015-07-14 09:35:00,36.45,36.81,36.41,36.67,37912.0,36.45,36.81,36.41,36.67,37912.0
2015-07-14 09:40:00,36.69,36.7,36.55,36.67,106072.0,36.69,36.7,36.55,36.67,106072.0
2015-07-14 09:45:00,36.66,36.67,36.58,36.6,35812.0,36.66,36.67,36.58,36.6,35812.0
2015-07-14 09:50:00,36.6,36.67,36.56,36.6,53026.0,36.6,36.67,36.56,36.6,53026.0
2015-07-14 09:55:00,36.58,36.62,36.56,36.59,31280.0,36.58,36.62,36.56,36.59,31280.0
2015-07-14 10:00:00,36.59,36.65,36.51,36.52,53400.0,36.59,36.65,36.51,36.52,53400.0
2015-07-14 10:05:00,36.52,36.6,36.49,36.52,40778.0,36.52,36.6,36.49,36.52,40778.0
2015-07-14 10:10:00,36.54,36.57,36.49,36.51,29800.0,36.54,36.57,36.49,36.51,29800.0
2015-07-14 10:15:00,36.52,36.52,36.48,36.49,31624.0,36.52,36.52,36.48,36.49,31624.0
2015-07-14 10:20:00,36.5,36.52,36.44,36.45,24222.0,36.5,36.52,36.44,36.45,24222.0
2015-07-14 10:25:00,36.45,36.54,36.44,36.48,23312.0,36.45,36.54,36.44,36.48,23312.0
2015-07-14 10:30:00,36.48,36.59,36.47,36.54,40324.0,36.48,36.59,36.47,36.54,40324.0
2015-07-14 10:35:00,36.55,36.67,36.55,36.65,34706.0,36.55,36.67,36.55,36.65,34706.0
2015-07-14 10:40:00,36.64,36.68,36.6,36.63,19358.0,36.64,36.68,36.6,36.63,19358.0
2015-07-14 10:45:00,36.64,36.67,36.57,36.58,18270.0,36.64,36.67,36.57,36.58,18270.0
2015-07-14 10:50:00,36.59,36.63,36.57,36.57,38654.0,36.59,36.63,36.57,36.57,38654.0
2015-07-14 10:55:00,36.58,36.58,36.52,36.56,18442.0,36.58,36.58,36.52,36.56,18442.0
2015-07-14 11:00:00,36.56,36.61,36.55,36.59,29444.0,36.56,36.61,36.55,36.59,29444.0
2015-07-14 11:05:00,36.6,36.64,36.57,36.62,28926.0,36.6,36.64,36.57,36.62,28926.0
2015-07-14 11:10:00,36.63,36.7,36.63,36.66,30918.0,36.63,36.7,36.63,36.66,30918.0
2015-07-14 11:15:00,36.65,36.69,36.62,36.63,34276.0,36.65,36.69,36.62,36.63,34276.0
2015-07-14 11:20:00,36.63,36.66,36.62,36.65,19452.0,36.63,36.66,36.62,36.65,19452.0
2015-07-14 11:25:00,36.65,36.67,36.6,36.63,17480.0,36.65,36.67,36.6,36.63,17480.0
2015-07-14 11:30:00,36.63,36.67,36.59,36.6,26952.0,36.63,36.67,36.59,36.6,26952.0
2015-07-14 11:35:00,36.6,36.62,36.54,36.54,42340.0,36.6,36.62,36.54,36.54,42340.0
2015-07-14 11:40:00,36.56,36.6,36.56,36.58,33752.0,36.56,36.6,36.56,36.58,33752.0
2015-07-14 11:45:00,36.57,36.58,36.56,36.58,19994.0,36.57,36.58,36.56,36.58,19994.0
2015-07-14 11:50:00,36.58,36.63,36.58,36.61,17744.0,36.58,36.63,36.58,36.61,17744.0
2015-07-14 11:55:00,36.6,36.6,36.57,36.59,12236.0,36.6,36.6,36.57,36.59,12236.0
2015-07-14 12:00:00,36.59,36.6,36.54,36.56,53598.0,36.59,36.6,36.54,36.56,53598.0
2015-07-14 12:05:00,36.56,36.59,36.55,36.55,53274.0,36.56,36.59,36.55,36.55,53274.0
2015-07-14 12:10:00,36.56,36.6,36.55,36.58,32334.0,36.56,36.6,36.55,36.58,32334.0
2015-07-14 12:15:00,36.58,36.61,36.57,36.58,19978.0,36.58,36.61,36.57,36.58,19978.0
2015-07-14 12:20:00,36.58,36.6,36.56,36.58,14800.0,36.58,36.6,36.56,36.58,14800.0
2015-07-14 12:25:00,36.58,36.61,36.54,36.6,25432.0,36.58,36.61,36.54,36.6,25432.0
2015-07-14 12:30:00,36.6,36.65,36.57,36.65,22902.0,36.6,36.65,36.57,36.65,22902.0
2015-07-14 12:35:00,36.65,36.65,36.61,36.62,19678.0,36.65,36.65,36.61,36.62,19678.0
2015-07-14 12:40:00,36.62,36.7,36.62,36.7,23012.0,36.62,36.7,36.62,36.7,23012.0
2015-07-14 12:45:00,36.69,36.73,36.69,36.73,34900.0,36.69,36.73,36.69,36.73,34900.0
2015-07-14 12:50:00,36.73,36.77,36.73,36.76,40534.0,36.73,36.77,36.73,36.76,40534.0
2015-07-14 12:55:00,36.77,36.81,36.76,36.76,50788.0,36.77,36.81,36.76,36.76,50788.0
2015-07-14 13:00:00,36.74,36.74,36.7,36.74,17650.0,36.74,36.74,36.7,36.74,17650.0
2015-07-14 13:05:00,36.74,36.77,36.71,36.74,17124.0,36.74,36.77,36.71,36.74,17124.0
2015-07-14 13:10:00,36.74,36.78,36.74,36.75,7804.0,36.74,36.78,36.74,36.75,7804.0
2015-07-14 13:15:00,36.74,36.76,36.72,36.75,12986.0,36.74,36.76,36.72,36.75,12986.0
2015-07-14 13:20:00,36.75,36.77,36.74,36.74,14168.0,36.75,36.77,36.74,36.74,14168.0
2015-07-14 13:25:00,36.75,36.76,36.71,36.76,19140.0,36.75,36.76,36.71,36.76,19140.0
2015-07-14 13:30:00,36.75,36.75,36.72,36.73,27718.0,36.75,36.75,36.72,36.73,27718.0
2015-07-14 13:35:00,36.73,36.77,36.73,36.74,19278.0,36.73,36.77,36.73,36.74,19278.0
2015-07-14 13:40:00,36.75,36.76,36.73,36.74,27762.0,36.75,36.76,36.73,36.74,27762.0
2015-07-14 13:45:00,36.73,36.77,36.73,36.74,23472.0,36.73,36.77,36.73,36.74,23472.0
2015-07-14 13:50:00,36.74,36.77,36.73,36.76,9998.0,36.74,36.77,36.73,36.76,9998.0
2015-07-14 13:55:00,36.74,36.77,36.74,36.74,29008.0,36.74,36.77,36.74,36.74,29008.0
2015-07-14 14:00:00,36.74,36.77,36.74,36.76,19428.0,36.74,36.77,36.74,36.76,19428.0
2015-07-14 14:05:00,36.75,36.78,36.74,36.77,15714.0,36.75,36.78,36.74,36.77,15714.0
2015-07-14 14:10:00,36.77,36.85,36.74,36.85,24280.0,36.77,36.85,36.74,36.85,24280.0
2015-07-14 14:15:00,36.86,36.86,36.85,36.86,40128.0,36.86,36.86,36.85,36.86,40128.0
2015-07-14 14:20:00,36.86,36.89,36.85,36.88,48444.0,36.86,36.89,36.85,36.88,48444.0
2015-07-14 14:25:00,36.88,36.99,36.88,36.99,18682.0,36.88,36.99,36.88,36.99,18682.0
2015-07-14 14:30:00,36.98,37.1,36.97,37.04,146530.0,36.98,37.1,36.97,37.04,146530.0
2015-07-14 14:35:00,37.04,37.04,36.97,36.99,41610.0,37.04,37.04,36.97,36.99,41610.0
2015-07-14 14:40:00,37.0,37.03,36.98,36.99,31524.0,37.0,37.03,36.98,36.99,31524.0
2015-07-14 14:45:00,36.99,37.0,36.96,36.96,26406.0,36.99,37.0,36.96,36.96,26406.0
2015-07-14 14:50:00,36.96,36.99,36.94,36.96,27080.0,36.96,36.99,36.94,36.96,27080.0
2015-07-14 14:55:00,36.97,37.01,36.95,37.01,46704.0,36.97,37.01,36.95,37.01,46704.0
2015-07-14 15:00:00,37.01,37.02,36.98,37.01,32020.0,37.01,37.02,36.98,37.01,32020.0
2015-07-14 15:05:00,37.01,37.02,36.98,37.02,33548.0,37.01,37.02,36.98,37.02,33548.0
2015-07-14 15:10:00,37.02,37.02,36.99,36.99,35398.0,37.02,37.02,36.99,36.99,35398.0
2015-07-14 15:15:00,36.99,37.02,36.98,37.01,48970.0,36.99,37.02,36.98,37.01,48970.0
2015-07-14 15:20:00,37.01,37.02,36.96,36.96,58142.0,37.01,37.02,36.96,36.96,58142.0
2015-07-14 15:25:00,36.96,36.97,36.9,36.91,65558.0,36.96,36.97,36.9,36.91,65558.0
2015-07-14 15:30:00,36.91,36.92,36.87,36.87,74888.0,36.91,36.92,36.87,36.87,74888.0
2015-07-14 15:35:00,36.87,36.88,36.79,36.81,120916.0,36.87,36.88,36.79,36.81,120916.0
2015-07-14 15:40:00,36.82,36.83,36.8,36.82,72418.0,36.82,36.83,36.8,36.82,72418.0
2015-07-14 15:45:00,36.82,36.91,36.81,36.9,92392.0,36.82,36.91,36.81,36.9,92392.0
2015-07-14 15:50:00,36.92,36.96,36.89,36.94,127456.0,36.92,36.96,36.89,36.94,127456.0
2015-07-14 15:55:00,36.94,36.97,36.94,36.95,229482.0,36.94,36.97,36.94,36.95,229482.0
2015-07-15 09:30:00,37.34,37.48,37.09,37.44,119136.0,37.34,37.48,37.09,37.44,119136.0
2015-07-15 09:35:00,37.42,37.42,37.29,37.34,46266.0,37.42,37.42,37.29,37.34,46266.0
2015-07-15 09:40:00,37.34,37.6,37.33,37.6,44162.0,37.34,37.6,37.33,37.6,44162.0
2015-07-15 09:45:00,37.62,37.66,37.4,37.47,87778.0,37.62,37.66,37.4,37.47,87778.0
2015-07-15 09:50:00,37.41,37.44,37.11,37.18,69594.0,37.41,37.44,37.11,37.18,69594.0
2015-07-15 09:55:00,37.18,37.3,37.16,37.24,54612.0,37.18,37.3,37.16,37.24,54612.0
2015-07-15 10:00:00,37.23,37.3,37.23,37.29,76760.0,37.23,37.3,37.23,37.29,76760.0
2015-07-15 10:05:00,37.29,37.52,37.28,37.49,138278.0,37.29,37.52,37.28,37.49,138278.0
2015-07-15 10:10:00,37.53,37.62,37.47,37.62,34338.0,37.53,37.62,37.47,37.62,34338.0
2015-07-15 10:15:00,37.62,37.73,37.6,37.67,80706.0,37.62,37.73,37.6,37.67,80706.0
2015-07-15 10:20:00,37.67,37.68,37.57,37.62,85924.0,37.67,37.68,37.57,37.62,85924.0
2015-07-15 10:25:00,37.62,37.77,37.61,37.77,56962.0,37.62,37.77,37.61,37.77,56962.0
2015-07-15 10:30:00,37.76,37.77,37.74,37.75,32500.0,37.76,37.77,37.74,37.75,32500.0
2015-07-15 10:35:00,37.76,37.8,37.7,37.73,115118.0,37.76,37.8,37.7,37.73,115118.0
2015-07-15 10:40:00,37.73,37.74,37.59,37.62,25696.0,37.73,37.74,37.59,37.62,25696.0
2015-07-15 10:45:00,37.6,37.63,37.53,37.53,19466.0,37.6,37.63,37.53,37.53,19466.0
2015-07-15 10:50:00,37.54,37.54,37.43,37.45,38522.0,37.54,37.54,37.43,37.45,38522.0
2015-07-15 10:55:00,37.46,37.74,37.46,37.74,71140.0,37.46,37.74,37.46,37.74,71140.0
2015-07-15 11:00:00,37.71,37.73,37.6,37.6,29304.0,37.71,37.73,37.6,37.6,29304.0
2015-07-15 11:05:00,37.62,37.64,37.49,37.63,294948.0,37.62,37.64,37.49,37.63,294948.0
2015-07-15 11:10:00,37.63,37.63,37.49,37.62,295348.0,37.63,37.63,37.49,37.62,295348.0
2015-07-15 11:15:00,37.62,37.79,37.62,37.76,53416.0,37.62,37.79,37.62,37.76,53416.0
2015-07-15 11:20:00,37.77,37.83,37.7,37.81,41590.0,37.77,37.83,37.7,37.81,41590.0
2015-07-15 11:25:00,37.82,37.85,37.65,37.65,38266.0,37.82,37.85,37.65,37.65,38266.0
2015-07-15 11:30:00,37.65,37.67,37.6,37.62,48348.0,37.65,37.67,37.6,37.62,48348.0
2015-07-15 11:35:00,37.62,37.68,37.56,37.65,35516.0,37.62,37.68,37.56,37.65,35516.0
2015-07-15 11:40:00,37.66,37.74,37.64,37.72,35242.0,37.66,37.74,37.64,37.72,35242.0
2015-07-15 11:45:00,37.71,37.73,37.64,37.65,38224.0,37.71,37.73,37.64,37.65,38224.0
2015-07-15 11:50:00,37.66,37.8,37.64,37.76,49498.0,37.66,37.8,37.64,37.76,49498.0
2015-07-15 11:55:00,37.76,37.77,37.62,37.65,29680.0,37.76,37.77,37.62,37.65,29680.0
2015-07-15 12:00:00,37.62,37.73,37.62,37.72,55370.0,37.62,37.73,37.62,37.72,55370.0
2015-07-15 12:05:00,37.71,37.71,37.66,37.68,27082.0,37.71,37.71,37.66,37.68,27082.0
2015-07-15 12:10:00,37.69,37.7,37.67,37.7,29700.0,37.69,37.7,37.67,37.7,29700.0
2015-07-15 12:15:00,37.7,37.7,37.58,37.58,32768.0,37.7,37.7,37.58,37.58,32768.0
2015-07-15 12:20:00,37.6,37.62,37.58,37.59,23734.0,37.6,37.62,37.58,37.59,23734.0
2015-07-15 12:25:00,37.58,37.66,37.57,37.65,25588.0,37.58,37.66,37.57,37.65,25588.0
2015-07-15 12:30:00,37.63,37.68,37.59,37.59,11014.0,37.63,37.68,37.59,37.59,11014.0
2015-07-15 12:35:00,37.57,37.64,37.57,37.63,28948.0,37.57,37.64,37.57,37.63,28948.0
2015-07-15 12:40:00,37.63,37.66,37.63,37.66,21900.0,37.63,37.66,37.63,37.66,21900.0
2015-07-15 12:45:00,37.66,37.68,37.63,37.68,20918.0,37.66,37.68,37.63,37.68,20918.0
2015-07-15 12:50:00,37.67,37.68,37.66,37.66,17872.0,37.67,37.68,37.66,37.66,17872.0
2015-07-15 12:55:00,37.66,37.68,37.65,37.66,19302.0,37.66,37.68,37.65,37.66,19302.0
2015-07-15 13:00:00,37.67,37.68,37.61,37.65,50038.0,37.67,37.68,37.61,37.65,50038.0
2015-07-15 13:05:00,37.65,37.67,37.63,37.63,25208.0,37.65,37.67,37.63,37.63,25208.0
2015-07-15 13:10:00,37.63,37.68,37.63,37.66,22486.0,37.63,37.68,37.63,37.66,22486.0
2015-07-15 13:15:00,37.66,37.66,37.63,37.65,14432.0,37.66,37.66,37.63,37.65,14432.0
2015-07-15 13:20:00,37.64,37.66,37.63,37.66,21732.0,37.64,37.66,37.63,37.66,21732.0
2015-07-15 13:25:00,37.66,37.66,37.62,37.65,16830.0,37.66,37.66,37.62,37.65,16830.0
2015-07-15 13:30:00,37.65,37.66,37.62,37.63,29220.0,37.65,37.66,37.62,37.63,29220.0
2015-07-15 13:35:00,37.64,37.64,37.57,37.62,30170.0,37.64,37.64,37.57,37.62,30170.0
2015-07-15 13:40:00,37.62,37.65,37.58,37.58,21450.0,37.62,37.65,37.58,37.58,21450.0
2015-07-15 13:45:00,37.59,37.6,37.47,37.47,92234.0,37.59,37.6,37.47,37.47,92234.0
2015-07-15 13:50:00,37.46,37.46,37.4,37.42,54582.0,37.46,37.46,37.4,37.42,54582.0
2015-07-15 13:55:00,37.41,37.41,37.29,37.3,77152.0,37.41,37.41,37.29,37.3,77152.0
2015-07-15 14:00:00,37.3,37.31,37.2,37.21,85128.0,37.3,37.31,37.2,37.21,85128.0
2015-07-15 14:05:00,37.21,37.22,37.12,37.12,76966.0,37.21,37.22,37.12,37.12,76966.0
2015-07-15 14:10:00,37.12,37.31,37.12,37.26,34518.0,37.12,37.31,37.12,37.26,34518.0
2015-07-15 14:15:00,37.27,37.29,37.23,37.24,43516.0,37.27,37.29,37.23,37.24,43516.0
2015-07-15 14:20:00,37.23,37.27,37.2,37.24,28998.0,37.23,37.27,37.2,37.24,28998.0
2015-07-15 14:25:00,37.25,37.27,37.24,37.24,26152.0,37.25,37.27,37.24,37.24,26152.0
2015-07-15 14:30:00,37.24,37.24,37.18,37.19,27124.0,37.24,37.24,37.18,37.19,27124.0
2015-07-15 14:35:00,37.19,37.2,37.15,37.19,29136.0,37.19,37.2,37.15,37.19,29136.0
2015-07-15 14:40:00,37.19,37.19,37.16,37.16,50756.0,37.19,37.19,37.16,37.16,50756.0
2015-07-15 14:45:00,37.15,37.16,37.08,37.16,34604.0,37.15,37.16,37.08,37.16,34604.0
2015-07-15 14:50:00,37.15,37.17,37.09,37.16,24102.0,37.15,37.17,37.09,37.16,24102.0
2015-07-15 14:55:00,37.16,37.19,37.1,37.19,32600.0,37.16,37.19,37.1,37.19,32600.0
2015-07-15 15:00:00,37.18,37.2,37.16,37.18,39090.0,37.18,37.2,37.16,37.18,39090.0
2015-07-15 15:05:00,37.18,37.18,37.13,37.13,40962.0,37.18,37.18,37.13,37.13,40962.0
2015-07-15 15:10:00,37.13,37.13,37.01,37.02,87640.0,37.13,37.13,37.01,37.02,87640.0
2015-07-15 15:15:00,37.01,37.1,36.97,37.03,77338.0,37.01,37.1,36.97,37.03,77338.0
2015-07-15 15:20:00,37.04,37.18,37.04,37.14,41306.0,37.04,37.18,37.04,37.14,41306.0
2015-07-15 15:25:00,37.15,37.24,37.07,37.23,95798.0,37.15,37.24,37.07,37.23,95798.0
2015-07-15 15:30:00,37.23,37.3,37.21,37.3,59502.0,37.23,37.3,37.21,37.3,59502.0
2015-07-15 15:35:00,37.31,37.32,37.25,37.26,35388.0,37.31,37.32,37.25,37.26,35388.0
2015-07-15 15:40:00,37.26,37.28,37.21,37.23,83608.0,37.26,37.28,37.21,37.23,83608.0
2015-07-15 15:45:00,37.22,37.29,37.21,37.28,57774.0,37.22,37.29,37.21,37.28,57774.0
2015-07-15 15:50:00,37.27,37.29,37.21,37.23,110426.0,37.27,37.29,37.21,37.23,110426.0
2015-07-15 15:55:00,37.23,37.27,37.22,37.26,196038.0,37.23,37.27,37.22,37.26,196038.0
2015-07-16 09:30:00,37.7,37.7,36.9,36.95,106734.0,37.7,37.7,36.9,36.95,106734.0
2015-07-16 09:35:00,36.94,36.99,36.63,36.83,88820.0,36.94,36.99,36.63,36.83,88820.0
2015-07-16 09:40:00,36.83,37.17,36.82,37.1,30722.0,36.83,37.17,36.82,37.1,30722.0
2015-07-16 09:45:00,37.02,37.3,36.96,37.26,48902.0,37.02,37.3,36.96,37.26,48902.0
2015-07-16 09:50:00,37.28,37.39,37.19,37.19,62756.0,37.28,37.39,37.19,37.19,62756.0
2015-07-16 09:55:00,37.23,37.27,37.15,37.21,32718.0,37.23,37.27,37.15,37.21,32718.0
2015-07-16 10:00:00,37.15,37.19,37.0,37.08,61638.0,37.15,37.19,37.0,37.08,61638.0
2015-07-16 10:05:00,37.06,37.1,36.98,37.01,56874.0,37.06,37.1,36.98,37.01,56874.0
2015-07-16 10:10:00,37.0,37.02,36.94,36.94,36344.0,37.0,37.02,36.94,36.94,36344.0
2015-07-16 10:15:00,36.96,36.97,36.85,36.88,19764.0,36.96,36.97,36.85,36.88,19764.0
2015-07-16 10:20:00,36.88,37.01,36.86,36.99,32776.0,36.88,37.01,36.86,36.99,32776.0
2015-07-16 10:25:00,36.97,37.01,36.96,36.97,22258.0,36.97,37.01,36.96,36.97,22258.0
2015-07-16 10:30:00,36.96,37.0,36.94,36.94,8806.0,36.96,37.0,36.94,36.94,8806.0
2015-07-16 10:35:00,36.96,36.99,36.93,36.93,20880.0,36.96,36.99,36.93,36.93,20880.0
2015-07-16 10:40:00,36.93,36.99,36.92,36.99,15054.0,36.93,36.99,36.92,36.99,15054.0
2015-07-16 10:45:00,36.99,37.08,36.99,37.07,21342.0,36.99,37.08,36.99,37.07,21342.0
2015-07-16 10:50:00,37.08,37.16,37.08,37.13,17502.0,37.08,37.16,37.08,37.13,17502.0
2015-07-16 10:55:00,37.13,37.15,37.09,37.09,19032.0,37.13,37.15,37.09,37.09,19032.0
2015-07-16 11:00:00,37.09,37.14,37.04,37.13,24838.0,37.09,37.14,37.04,37.13,24838.0
2015-07-16 11:05:00,37.14,37.24,37.13,37.23,29588.0,37.14,37.24,37.13,37.23,29588.0
2015-07-16 11:10:00,37.23,37.29,37.23,37.29,27222.0,37.23,37.29,37.23,37.29,27222.0
2015-07-16 11:15:00,37.27,37.31,37.24,37.29,21476.0,37.27,37.31,37.24,37.29,21476.0
2015-07-16 11:20:00,37.29,37.35,37.29,37.32,26608.0,37.29,37.35,37.29,37.32,26608.0
2015-07-16 11:25:00,37.32,37.35,37.29,37.29,23586.0,37.32,37.35,37.29,37.29,23586.0
2015-07-16 11:30:00,37.29,37.33,37.29,37.31,12802.0,37.29,37.33,37.29,37.31,12802.0
2015-07-16 11:35:00,37.31,37.37,37.27,37.37,15880.0,37.31,37.37,37.27,37.37,15880.0
2015-07-16 11:40:00,37.38,37.38,37.28,37.29,17526.0,37.38,37.38,37.28,37.29,17526.0
2015-07-16 11:45:00,37.28,37.3,37.27,37.28,3800.0,37.28,37.3,37.27,37.28,3800.0
2015-07-16 11:50:00,37.3,37.31,37.28,37.28,15108.0,37.3,37.31,37.28,37.28,15108.0
2015-07-16 11:55:00,37.27,37.29,37.26,37.29,13158.0,37.27,37.29,37.26,37.29,13158.0
2015-07-16 12:00:00,37.28,37.33,37.27,37.31,12264.0,37.28,37.33,37.27,37.31,12264.0
2015-07-16 12:05:00,37.3,37.3,37.26,37.28,7358.0,37.3,37.3,37.26,37.28,7358.0
2015-07-16 12:10:00,37.29,37.33,37.26,37.33,15184.0,37.29,37.33,37.26,37.33,15184.0
2015-07-16 12:15:00,37.31,37.37,37.29,37.35,17980.0,37.31,37.37,37.29,37.35,17980.0
2015-07-16 12:20:00,37.35,37.38,37.34,37.35,21070.0,37.35,37.38,37.34,37.35,21070.0
2015-07-16 12:25:00,37.34,37.37,37.33,37.36,5506.0,37.34,37.37,37.33,37.36,5506.0
2015-07-16 12:30:00,37.35,37.42,37.33,37.4,26098.0,37.35,37.42,37.33,37.4,26098.0
2015-07-16 12:35:00,37.4,37.41,37.38,37.38,19536.0,37.4,37.41,37.38,37.38,19536.0
2015-07-16 12:40:00,37.39,37.41,37.35,37.37,19368.0,37.39,37.41,37.35,37.37,19368.0
2015-07-16 12:45:00,37.36,37.36,37.3,37.3,9342.0,37.36,37.36,37.3,37.3,9342.0
2015-07-16 12:50:00,37.3,37.33,37.26,37.26,12128.0,37.3,37.33,37.26,37.26,12128.0
2015-07-16 12:55:00,37.27,37.31,37.27,37.29,14556.0,37.27,37.31,37.27,37.29,14556.0
2015-07-16 13:00:00,37.31,37.31,37.27,37.29,13334.0,37.31,37.31,37.27,37.29,13334.0
2015-07-16 13:05:00,37.29,37.3,37.25,37.29,10220.0,37.29,37.3,37.25,37.29,10220.0
2015-07-16 13:10:00,37.29,37.35,37.28,37.34,14870.0,37.29,37.35,37.28,37.34,14870.0
2015-07-16 13:15:00,37.34,37.34,37.3,37.31,8800.0,37.34,37.34,37.3,37.31,8800.0
2015-07-16 13:20:00,37.3,37.35,37.27,37.34,18220.0,37.3,37.35,37.27,37.34,18220.0
2015-07-16 13:25:00,37.35,37.37,37.34,37.35,14600.0,37.35,37.37,37.34,37.35,14600.0
2015-07-16 13:30:00,37.35,37.38,37.34,37.34,21894.0,37.35,37.38,37.34,37.34,21894.0
2015-07-16 13:35:00,37.34,37.35,37.3,37.3,22156.0,37.34,37.35,37.3,37.3,22156.0
2015-07-16 13:40:00,37.3,37.31,37.26,37.3,13598.0,37.3,37.31,37.26,37.3,13598.0
2015-07-16 13:45:00,37.28,37.35,37.27,37.34,17552.0,37.28,37.35,37.27,37.34,17552.0
2015-07-16 13:50:00,37.33,37.33,37.29,37.29,12900.0,37.33,37.33,37.29,37.29,12900.0
2015-07-16 13:55:00,37.3,37.31,37.29,37.29,11134.0,37.3,37.31,37.29,37.29,11134.0
2015-07-16 14:00:00,37.3,37.3,37.24,37.25,26170.0,37.3,37.3,37.24,37.25,26170.0
2015-07-16 14:05:00,37.25,37.28,37.24,37.25,42212.0,37.25,37.28,37.24,37.25,42212.0
2015-07-16 14:10:00,37.25,37.34,37.25,37.32,26656.0,37.25,37.34,37.25,37.32,26656.0
2015-07-16 14:15:00,37.34,37.38,37.33,37.34,17836.0,37.34,37.38,37.33,37.34,17836.0
2015-07-16 14:20:00,37.33,37.4,37.33,37.37,27248.0,37.33,37.4,37.33,37.37,27248.0
2015-07-16 14:25:00,37.35,37.41,37.35,37.41,14428.0,37.35,37.41,37.35,37.41,14428.0
2015-07-16 14:30:00,37.41,37.46,37.41,37.45,20314.0,37.41,37.46,37.41,37.45,20314.0
2015-07-16 14:35:00,37.45,37.49,37.42,37.43,35188.0,37.45,37.49,37.42,37.43,35188.0
2015-07-16 14:40:00,37.43,37.48,37.41,37.47,29148.0,37.43,37.48,37.41,37.47,29148.0
2015-07-16 14:45:00,37.47,37.47,37.42,37.45,21488.0,37.47,37.47,37.42,37.45,21488.0
2015-07-16 14:50:00,37.45,37.45,37.41,37.41,13448.0,37.45,37.45,37.41,37.41,13448.0
2015-07-16 14:55:00,37.4,37.42,37.38,37.39,22170.0,37.4,37.42,37.38,37.39,22170.0
2015-07-16 15:00:00,37.39,37.43,37.38,37.4,27134.0,37.39,37.43,37.38,37.4,27134.0
2015-07-16 15:05:00,37.41,37.41,37.36,37.36,17586.0,37.41,37.41,37.36,37.36,17586.0
2015-07-16 15:10:00,37.35,37.39,37.32,37.32,25046.0,37.35,37.39,37.32,37.32,25046.0
2015-07-16 15:15:00,37.31,37.35,37.3,37.34,32660.0,37.31,37.35,37.3,37.34,32660.0
2015-07-16 15:20:00,37.34,37.35,37.32,37.32,24070.0,37.34,37.35,37.32,37.32,24070.0
2015-07-16 15:25:00,37.31,37.31,37.27,37.27,113650.0,37.31,37.31,37.27,37.27,113650.0
2015-07-16 15:30:00,37.27,37.33,37.25,37.33,39128.0,37.27,37.33,37.25,37.33,39128.0
2015-07-16 15:35:00,37.33,37.37,37.31,37.35,22710.0,37.33,37.37,37.31,37.35,22710.0
2015-07-16 15:40:00,37.35,37.35,37.31,37.35,37690.0,37.35,37.35,37.31,37.35,37690.0
2015-07-16 15:45:00,37.34,37.35,37.32,37.34,48620.0,37.34,37.35,37.32,37.34,48620.0
2015-07-16 15:50:00,37.34,37.34,37.3,37.32,52656.0,37.34,37.34,37.3,37.32,52656.0
2015-07-16 15:55:00,37.31,37.32,37.26,37.3,118162.0,37.31,37.32,37.26,37.3,118162.0
2015-07-17 09:30:00,37.32,37.49,37.26,37.44,50940.0,37.32,37.49,37.26,37.44,50940.0
2015-07-17 09:35:00,37.44,37.49,37.18,37.21,34202.0,37.44,37.49,37.18,37.21,34202.0
2015-07-17 09:40:00,37.21,37.35,37.2,37.23,26570.0,37.21,37.35,37.2,37.23,26570.0
2015-07-17 09:45:00,37.26,37.3,37.21,37.21,20476.0,37.26,37.3,37.21,37.21,20476.0
2015-07-17 09:50:00,37.19,37.26,37.13,37.26,20504.0,37.19,37.26,37.13,37.26,20504.0
2015-07-17 09:55:00,37.24,37.31,37.22,37.31,15396.0,37.24,37.31,37.22,37.31,15396.0
2015-07-17 10:00:00,37.31,37.43,37.27,37.41,13702.0,37.31,37.43,37.27,37.41,13702.0
2015-07-17 10:05:00,37.41,37.45,37.39,37.41,8902.0,37.41,37.45,37.39,37.41,8902.0
2015-07-17 10:10:00,37.42,37.44,37.25,37.25,13062.0,37.42,37.44,37.25,37.25,13062.0
2015-07-17 10:15:00,37.23,37.36,37.2,37.32,54238.0,37.23,37.36,37.2,37.32,54238.0
2015-07-17 10:20:00,37.32,37.42,37.31,37.41,14850.0,37.32,37.42,37.31,37.41,14850.0
2015-07-17 10:25:00,37.39,37.45,37.34,37.38,31748.0,37.39,37.45,37.34,37.38,31748.0
2015-07-17 10:30:00,37.38,37.45,37.36,37.36,21388.0,37.38,37.45,37.36,37.36,21388.0
2015-07-17 10:35:00,37.37,37.43,37.35,37.41,13300.0,37.37,37.43,37.35,37.41,13300.0
2015-07-17 10:40:00,37.42,37.5,37.38,37.38,8550.0,37.42,37.5,37.38,37.38,8550.0
2015-07-17 10:45:00,37.4,37.4,37.34,37.34,7520.0,37.4,37.4,37.34,37.34,7520.0
2015-07-17 10:50:00,37.34,37.38,37.33,37.35,41686.0,37.34,37.38,37.33,37.35,41686.0
2015-07-17 10:55:00,37.35,37.45,37.34,37.37,18318.0,37.35,37.45,37.34,37.37,18318.0
2015-07-17 11:00:00,37.37,37.38,37.35,37.37,5392.0,37.37,37.38,37.35,37.37,5392.0
2015-07-17 11:05:00,37.35,37.36,37.31,37.32,27106.0,37.35,37.36,37.31,37.32,27106.0
2015-07-17 11:10:00,37.31,37.44,37.3,37.37,40208.0,37.31,37.44,37.3,37.37,40208.0
2015-07-17 11:15:00,37.34,37.35,37.31,37.31,6280.0,37.34,37.35,37.31,37.31,6280.0
2015-07-17 11:20:00,37.34,37.39,37.34,37.39,17530.0,37.34,37.39,37.34,37.39,17530.0
2015-07-17 11:25:00,37.37,37.38,37.32,37.33,16218.0,37.37,37.38,37.32,37.33,16218.0
2015-07-17 11:30:00,37.33,37.38,37.33,37.35,14670.0,37.33,37.38,37.33,37.35,14670.0
2015-07-17 11:35:00,37.35,37.35,37.31,37.33,11186.0,37.35,37.35,37.31,37.33,11186.0
2015-07-17 11:40:00,37.32,37.35,37.32,37.35,6672.0,37.32,37.35,37.32,37.35,6672.0
2015-07-17 11:45:00,37.35,37.42,37.31,37.31,9110.0,37.35,37.42,37.31,37.31,9110.0
2015-07-17 11:50:00,37.33,37.4,37.32,37.4,3820.0,37.33,37.4,37.32,37.4,3820.0
2015-07-17 11:55:00,37.38,37.38,37.3,37.34,20470.0,37.38,37.38,37.3,37.34,20470.0
2015-07-17 12:00:00,37.34,37.34,37.27,37.29,4200.0,37.34,37.34,37.27,37.29,4200.0
2015-07-17 12:05:00,37.31,37.34,37.29,37.31,9330.0,37.31,37.34,37.29,37.31,9330.0
2015-07-17 12:10:00,37.3,37.34,37.29,37.33,8830.0,37.3,37.34,37.29,37.33,8830.0
2015-07-17 12:15:00,37.32,37.32,37.25,37.26,5668.0,37.32,37.32,37.25,37.26,5668.0
2015-07-17 12:20:00,37.24,37.28,37.21,37.22,9944.0,37.24,37.28,37.21,37.22,9944.0
2015-07-17 12:25:00,37.22,37.23,37.19,37.21,3800.0,37.22,37.23,37.19,37.21,3800.0
2015-07-17 12:30:00,37.22,37.22,37.15,37.15,9556.0,37.22,37.22,37.15,37.15,9556.0
2015-07-17 12:35:00,37.16,37.17,37.13,37.15,9156.0,37.16,37.17,37.13,37.15,9156.0
2015-07-17 12:40:00,37.16,37.21,37.16,37.19,7240.0,37.16,37.21,37.16,37.19,7240.0
2015-07-17 12:45:00,37.17,37.2,37.12,37.18,13014.0,37.17,37.2,37.12,37.18,13014.0
2015-07-17 12:50:00,37.18,37.2,37.18,37.19,7884.0,37.18,37.2,37.18,37.19,7884.0
2015-07-17 12:55:00,37.16,37.18,37.1,37.16,14066.0,37.16,37.18,37.1,37.16,14066.0
2015-07-17 13:00:00,37.19,37.25,37.17,37.25,5596.0,37.19,37.25,37.17,37.25,5596.0
2015-07-17 13:05:00,37.26,37.28,37.25,37.27,5400.0,37.26,37.28,37.25,37.27,5400.0
2015-07-17 13:10:00,37.28,37.33,37.28,37.33,7984.0,37.28,37.33,37.28,37.33,7984.0
2015-07-17 13:15:00,37.34,37.37,37.3,37.31,12952.0,37.34,37.37,37.3,37.31,12952.0
2015-07-17 13:20:00,37.32,37.38,37.32,37.32,19108.0,37.32,37.38,37.32,37.32,19108.0
2015-07-17 13:25:00,37.33,37.34,37.28,37.32,7536.0,37.33,37.34,37.28,37.32,7536.0
2015-07-17 13:30:00,37.33,37.33,37.26,37.27,8742.0,37.33,37.33,37.26,37.27,8742.0
2015-07-17 13:35:00,37.27,37.29,37.26,37.26,9154.0,37.27,37.29,37.26,37.26,9154.0
2015-07-17 13:40:00,37.26,37.31,37.24,37.31,23550.0,37.26,37.31,37.24,37.31,23550.0
2015-07-17 13:45:00,37.3,37.3,37.24,37.26,7146.0,37.3,37.3,37.24,37.26,7146.0
2015-07-17 13:50:00,37.23,37.26,37.21,37.23,5400.0,37.23,37.26,37.21,37.23,5400.0
2015-07-17 13:55:00,37.22,37.24,37.21,37.23,8188.0,37.22,37.24,37.21,37.23,8188.0
2015-07-17 14:00:00,37.24,37.3,37.24,37.25,10106.0,37.24,37.3,37.24,37.25,10106.0
2015-07-17 14:05:00,37.26,37.35,37.24,37.33,7880.0,37.26,37.35,37.24,37.33,7880.0
2015-07-17 14:10:00,37.35,37.35,37.31,37.34,6140.0,37.35,37.35,37.31,37.34,6140.0
2015-07-17 14:15:00,37.34,37.37,37.32,37.37,11858.0,37.34,37.37,37.32,37.37,11858.0
2015-07-17 14:20:00,37.37,37.41,37.35,37.35,20936.0,37.37,37.41,37.35,37.35,20936.0
2015-07-17 14:25:00,37.35,37.37,37.32,37.34,9818.0,37.35,37.37,37.32,37.34,9818.0
2015-07-17 14:30:00,37.35,37.35,37.29,37.34,19438.0,37.35,37.35,37.29,37.34,19438.0
2015-07-17 14:35:00,37.35,37.35,37.32,37.33,8594.0,37.35,37.35,37.32,37.33,8594.0
2015-07-17 14:40:00,37.31,37.34,37.27,37.27,12794.0,37.31,37.34,37.27,37.27,12794.0
2015-07-17 14:45:00,37.29,37.32,37.27,37.31,5960.0,37.29,37.32,37.27,37.31,5960.0
2015-07-17 14:50:00,37.3,37.35,37.28,37.34,7252.0,37.3,37.35,37.28,37.34,7252.0
2015-07-17 14:55:00,37.32,37.35,37.29,37.32,16532.0,37.32,37.35,37.29,37.32,16532.0
2015-07-17 15:00:00,37.33,37.34,37.25,37.27,30440.0,37.33,37.34,37.25,37.27,30440.0
2015-07-17 15:05:00,37.27,37.27,37.25,37.27,12402.0,37.27,37.27,37.25,37.27,12402.0
2015-07-17 15:10:00,37.27,37.3,37.23,37.28,21922.0,37.27,37.3,37.23,37.28,21922.0
2015-07-17 15:15:00,37.29,37.33,37.28,37.33,23296.0,37.29,37.33,37.28,37.33,23296.0
2015-07-17 15:20:00,37.33,37.35,37.31,37.31,25610.0,37.33,37.35,37.31,37.31,25610.0
2015-07-17 15:25:00,37.3,37.37,37.3,37.36,27102.0,37.3,37.37,37.3,37.36,27102.0
2015-07-17 15:30:00,37.38,37.5,37.35,37.44,62574.0,37.38,37.5,37.35,37.44,62574.0
2015-07-17 15:35:00,37.44,37.51,37.43,37.51,37188.0,37.44,37.51,37.43,37.51,37188.0
2015-07-17 15:40:00,37.51,37.6,37.49,37.6,72868.0,37.51,37.6,37.49,37.6,72868.0
2015-07-17 15:45:00,37.6,37.73,37.59,37.63,206814.0,37.6,37.73,37.59,37.63,206814.0
2015-07-17 15:50:00,37.64,37.65,37.59,37.6,65516.0,37.64,37.65,37.59,37.6,65516.0
2015-07-17 15:55:00,37.59,37.62,37.58,37.58,127332.0,37.59,37.62,37.58,37.58,127332.0
2015-07-20 09:30:00,37.59,37.6,37.43,37.43,48468.0,37.59,37.6,37.43,37.43,48468.0
2015-07-20 09:35:00,37.41,37.49,37.39,37.49,38350.0,37.41,37.49,37.39,37.49,38350.0
2015-07-20 09:40:00,37.49,37.49,37.27,37.43,22414.0,37.49,37.49,37.27,37.43,22414.0
2015-07-20 09:45:00,37.42,37.43,37.33,37.39,29790.0,37.42,37.43,37.33,37.39,29790.0
2015-07-20 09:50:00,37.35,37.49,37.35,37.46,11162.0,37.35,37.49,37.35,37.46,11162.0
2015-07-20 09:55:00,37.46,37.5,37.4,37.4,47438.0,37.46,37.5,37.4,37.4,47438.0
2015-07-20 10:00:00,37.38,37.43,37.18,37.2,55420.0,37.38,37.43,37.18,37.2,55420.0
2015-07-20 10:05:00,37.18,37.18,37.04,37.15,53236.0,37.18,37.18,37.04,37.15,53236.0
2015-07-20 10:10:00,37.13,37.24,37.08,37.23,10248.0,37.13,37.24,37.08,37.23,10248.0
2015-07-20 10:15:00,37.2,37.23,37.13,37.17,28080.0,37.2,37.23,37.13,37.17,28080.0
2015-07-20 10:20:00,37.13,37.2,37.11,37.17,35856.0,37.13,37.2,37.11,37.17,35856.0
2015-07-20 10:25:00,37.15,37.17,37.1,37.1,20300.0,37.15,37.17,37.1,37.1,20300.0
2015-07-20 10:30:00,37.1,37.18,37.1,37.17,32462.0,37.1,37.18,37.1,37.17,32462.0
2015-07-20 10:35:00,37.18,37.18,37.12,37.17,15046.0,37.18,37.18,37.12,37.17,15046.0
2015-07-20 10:40:00,37.15,37.17,37.09,37.1,30330.0,37.15,37.17,37.09,37.1,30330.0
2015-07-20 10:45:00,37.1,37.13,37.08,37.12,22560.0,37.1,37.13,37.08,37.12,22560.0
2015-07-20 10:50:00,37.1,37.12,37.08,37.11,17730.0,37.1,37.12,37.08,37.11,17730.0
2015-07-20 10:55:00,37.1,37.13,37.08,37.12,16860.0,37.1,37.13,37.08,37.12,16860.0
2015-07-20 11:00:00,37.13,37.15,37.09,37.09,20466.0,37.13,37.15,37.09,37.09,20466.0
2015-07-20 11:05:00,37.1,37.12,37.03,37.08,24720.0,37.1,37.12,37.03,37.08,24720.0
2015-07-20 11:10:00,37.07,37.13,37.05,37.13,23996.0,37.07,37.13,37.05,37.13,23996.0
2015-07-20 11:15:00,37.11,37.13,37.08,37.08,14742.0,37.11,37.13,37.08,37.08,14742.0
2015-07-20 11:20:00,37.08,37.13,37.07,37.11,14026.0,37.08,37.13,37.07,37.11,14026.0
2015-07-20 11:25:00,37.1,37.15,37.06,37.06,27220.0,37.1,37.15,37.06,37.06,27220.0
2015-07-20 11:30:00,37.09,37.16,37.09,37.13,19796.0,37.09,37.16,37.09,37.13,19796.0
2015-07-20 11:35:00,37.11,37.26,37.11,37.26,21828.0,37.11,37.26,37.11,37.26,21828.0
2015-07-20 11:40:00,37.26,37.27,37.23,37.24,34534.0,37.26,37.27,37.23,37.24,34534.0
2015-07-20 11:45:00,37.24,37.28,37.24,37.26,36398.0,37.24,37.28,37.24,37.26,36398.0
2015-07-20 11:50:00,37.26,37.28,37.23,37.23,22272.0,37.26,37.28,37.23,37.23,22272.0
2015-07-20 11:55:00,37.23,37.27,37.17,37.23,14000.0,37.23,37.27,37.17,37.23,14000.0
2015-07-20 12:00:00,37.24,37.26,37.23,37.26,14868.0,37.24,37.26,37.23,37.26,14868.0
2015-07-20 12:05:00,37.26,37.31,37.25,37.31,19206.0,37.26,37.31,37.25,37.31,19206.0
2015-07-20 12:10:00,37.31,37.31,37.2,37.27,15880.0,37.31,37.31,37.2,37.27,15880.0
2015-07-20 12:15:00,37.27,37.31,37.27,37.27,15358.0,37.27,37.31,37.27,37.27,15358.0
2015-07-20 12:20:00,37.26,37.27,37.18,37.18,10322.0,37.26,37.27,37.18,37.18,10322.0
2015-07-20 12:25:00,37.17,37.24,37.17,37.19,8192.0,37.17,37.24,37.17,37.19,8192.0
2015-07-20 12:30:00,37.17,37.3,37.16,37.29,19744.0,37.17,37.3,37.16,37.29,19744.0
2015-07-20 12:35:00,37.28,37.3,37.22,37.22,18634.0,37.28,37.3,37.22,37.22,18634.0
2015-07-20 12:40:00,37.22,37.33,37.22,37.33,9566.0,37.22,37.33,37.22,37.33,9566.0
2015-07-20 12:45:00,37.33,37.33,37.24,37.24,11400.0,37.33,37.33,37.24,37.24,11400.0
2015-07-20 12:50:00,37.24,37.3,37.23,37.24,11338.0,37.24,37.3,37.23,37.24,11338.0
2015-07-20 12:55:00,37.24,37.27,37.24,37.25,15120.0,37.24,37.27,37.24,37.25,15120.0
2015-07-20 13:00:00,37.25,37.3,37.24,37.26,27844.0,37.25,37.3,37.24,37.26,27844.0
2015-07-20 13:05:00,37.23,37.31,37.23,37.31,6860.0,37.23,37.31,37.23,37.31,6860.0
2015-07-20 13:10:00,37.27,37.33,37.27,37.33,8440.0,37.27,37.33,37.27,37.33,8440.0
2015-07-20 13:15:00,37.33,37.33,37.31,37.32,17296.0,37.33,37.33,37.31,37.32,17296.0
2015-07-20 13:20:00,37.32,37.33,37.28,37.33,21784.0,37.32,37.33,37.28,37.33,21784.0
2015-07-20 13:25:00,37.32,37.33,37.31,37.33,17104.0,37.32,37.33,37.31,37.33,17104.0
2015-07-20 13:30:00,37.33,37.33,37.26,37.26,22166.0,37.33,37.33,37.26,37.26,22166.0
2015-07-20 13:35:00,37.27,37.33,37.27,37.31,11910.0,37.27,37.33,37.27,37.31,11910.0
2015-07-20 13:40:00,37.31,37.35,37.3,37.34,14992.0,37.31,37.35,37.3,37.34,14992.0
2015-07-20 13:45:00,37.33,37.33,37.28,37.32,13074.0,37.33,37.33,37.28,37.32,13074.0
2015-07-20 13:50:00,37.32,37.35,37.32,37.35,10228.0,37.32,37.35,37.32,37.35,10228.0
2015-07-20 13:55:00,37.35,37.35,37.31,37.34,15336.0,37.35,37.35,37.31,37.34,15336.0
2015-07-20 14:00:00,37.36,37.37,37.27,37.3,10712.0,37.36,37.37,37.27,37.3,10712.0
2015-07-20 14:05:00,37.31,37.34,37.3,37.32,15698.0,37.31,37.34,37.3,37.32,15698.0
2015-07-20 14:10:00,37.32,37.41,37.32,37.38,58100.0,37.32,37.41,37.32,37.38,58100.0
2015-07-20 14:15:00,37.4,37.44,37.38,37.44,20538.0,37.4,37.44,37.38,37.44,20538.0
2015-07-20 14:20:00,37.44,37.46,37.43,37.45,13338.0,37.44,37.46,37.43,37.45,13338.0
2015-07-20 14:25:00,37.44,37.46,37.43,37.46,12786.0,37.44,37.46,37.43,37.46,12786.0
2015-07-20 14:30:00,37.46,37.46,37.39,37.42,12674.0,37.46,37.46,37.39,37.42,12674.0
2015-07-20 14:35:00,37.42,37.46,37.41,37.46,24490.0,37.42,37.46,37.41,37.46,24490.0
2015-07-20 14:40:00,37.46,37.46,37.4,37.42,9800.0,37.46,37.46,37.4,37.42,9800.0
2015-07-20 14:45:00,37.42,37.44,37.4,37.42,20208.0,37.42,37.44,37.4,37.42,20208.0
2015-07-20 14:50:00,37.41,37.46,37.41,37.46,24770.0,37.41,37.46,37.41,37.46,24770.0
2015-07-20 14:55:00,37.46,37.47,37.38,37.38,17740.0,37.46,37.47,37.38,37.38,17740.0
2015-07-20 15:00:00,37.38,37.42,37.38,37.38,16160.0,37.38,37.42,37.38,37.38,16160.0
2015-07-20 15:05:00,37.39,37.42,37.39,37.4,14488.0,37.39,37.42,37.39,37.4,14488.0
2015-07-20 15:10:00,37.41,37.43,37.37,37.38,24146.0,37.41,37.43,37.37,37.38,24146.0
2015-07-20 15:15:00,37.37,37.38,37.35,37.37,26878.0,37.37,37.38,37.35,37.37,26878.0
2015-07-20 15:20:00,37.37,37.38,37.32,37.33,47848.0,37.37,37.38,37.32,37.33,47848.0
2015-07-20 15:25:00,37.33,37.33,37.24,37.25,31602.0,37.33,37.33,37.24,37.25,31602.0
2015-07-20 15:30:00,37.25,37.29,37.24,37.27,27820.0,37.25,37.29,37.24,37.27,27820.0
2015-07-20 15:35:00,37.27,37.27,37.23,37.23,41764.0,37.27,37.27,37.23,37.23,41764.0
2015-07-20 15:40:00,37.24,37.29,37.24,37.29,37714.0,37.24,37.29,37.24,37.29,37714.0
2015-07-20 15:45:00,37.29,37.29,37.23,37.24,55408.0,37.29,37.29,37.23,37.24,55408.0
2015-07-20 15:50:00,37.24,37.31,37.23,37.23,56248.0,37.24,37.31,37.23,37.23,56248.0
2015-07-20 15:55:00,37.23,37.32,37.22,37.29,200360.0,37.23,37.32,37.22,37.29,200360.0
2015-07-21 09:30:00,36.13,36.21,35.88,36.09,228952.0,36.13,36.21,35.88,36.09,228952.0
2015-07-21 09:35:00,36.06,36.43,36.06,36.34,79132.0,36.06,36.43,36.06,36.34,79132.0
2015-07-21 09:40:00,36.38,36.4,36.21,36.25,69068.0,36.38,36.4,36.21,36.25,69068.0
2015-07-21 09:45:00,36.24,36.24,35.96,36.02,60332.0,36.24,36.24,35.96,36.02,60332.0
2015-07-21 09:50:00,36.03,36.04,35.85,35.9,62444.0,36.03,36.04,35.85,35.9,62444.0
2015-07-21 09:55:00,35.9,35.97,35.67,35.69,79772.0,35.9,35.97,35.67,35.69,79772.0
2015-07-21 10:00:00,35.68,35.83,35.5,35.76,121226.0,35.68,35.83,35.5,35.76,121226.0
2015-07-21 10:05:00,35.77,35.85,35.67,35.68,62470.0,35.77,35.85,35.67,35.68,62470.0
2015-07-21 10:10:00,35.68,35.74,35.61,35.66,94842.0,35.68,35.74,35.61,35.66,94842.0
2015-07-21 10:15:00,35.66,35.68,35.52,35.55,52470.0,35.66,35.68,35.52,35.55,52470.0
2015-07-21 10:20:00,35.54,35.55,35.33,35.37,52192.0,35.54,35.55,35.33,35.37,52192.0
2015-07-21 10:25:00,35.35,35.52,35.34,35.5,97628.0,35.35,35.52,35.34,35.5,97628.0
2015-07-21 10:30:00,35.48,35.49,35.38,35.48,62182.0,35.48,35.49,35.38,35.48,62182.0
2015-07-21 10:35:00,35.48,35.5,35.35,35.37,79756.0,35.48,35.5,35.35,35.37,79756.0
2015-07-21 10:40:00,35.37,35.39,35.25,35.25,51978.0,35.37,35.39,35.25,35.25,51978.0
2015-07-21 10:45:00,35.25,35.49,35.25,35.47,94616.0,35.25,35.49,35.25,35.47,94616.0
2015-07-21 10:50:00,35.46,35.47,35.3,35.34,41804.0,35.46,35.47,35.3,35.34,41804.0
2015-07-21 10:55:00,35.35,35.4,35.32,35.35,47096.0,35.35,35.4,35.32,35.35,47096.0
2015-07-21 11:00:00,35.36,35.5,35.34,35.47,42466.0,35.36,35.5,35.34,35.47,42466.0
2015-07-21 11:05:00,35.47,35.47,35.32,35.44,65062.0,35.47,35.47,35.32,35.44,65062.0
2015-07-21 11:10:00,35.44,35.47,35.3,35.31,42774.0,35.44,35.47,35.3,35.31,42774.0
2015-07-21 11:15:00,35.33,35.34,35.28,35.31,86970.0,35.33,35.34,35.28,35.31,86970.0
2015-07-21 11:20:00,35.32,35.33,35.29,35.31,31980.0,35.32,35.33,35.29,35.31,31980.0
2015-07-21 11:25:00,35.29,35.45,35.29,35.41,47566.0,35.29,35.45,35.29,35.41,47566.0
2015-07-21 11:30:00,35.39,35.41,35.33,35.41,22298.0,35.39,35.41,35.33,35.41,22298.0
2015-07-21 11:35:00,35.42,35.51,35.4,35.49,32588.0,35.42,35.51,35.4,35.49,32588.0
2015-07-21 11:40:00,35.49,35.59,35.47,35.57,49774.0,35.49,35.59,35.47,35.57,49774.0
2015-07-21 11:45:00,35.58,35.61,35.49,35.51,54910.0,35.58,35.61,35.49,35.51,54910.0
2015-07-21 11:50:00,35.52,35.52,35.47,35.51,20736.0,35.52,35.52,35.47,35.51,20736.0
2015-07-21 11:55:00,35.51,35.57,35.46,35.56,31610.0,35.51,35.57,35.46,35.56,31610.0
2015-07-21 12:00:00,35.57,35.62,35.55,35.61,33642.0,35.57,35.62,35.55,35.61,33642.0
2015-07-21 12:05:00,35.6,35.65,35.58,35.63,16272.0,35.6,35.65,35.58,35.63,16272.0
2015-07-21 12:10:00,35.64,35.75,35.63,35.75,36416.0,35.64,35.75,35.63,35.75,36416.0
2015-07-21 12:15:00,35.74,35.76,35.63,35.63,49074.0,35.74,35.76,35.63,35.63,49074.0
2015-07-21 12:20:00,35.63,35.68,35.56,35.68,18200.0,35.63,35.68,35.56,35.68,18200.0
2015-07-21 12:25:00,35.69,35.76,35.63,35.73,17430.0,35.69,35.76,35.63,35.73,17430.0
2015-07-21 12:30:00,35.77,35.83,35.74,35.8,26634.0,35.77,35.83,35.74,35.8,26634.0
2015-07-21 12:35:00,35.79,35.8,35.7,35.7,21888.0,35.79,35.8,35.7,35.7,21888.0
2015-07-21 12:40:00,35.72,35.73,35.68,35.7,28300.0,35.72,35.73,35.68,35.7,28300.0
2015-07-21 12:45:00,35.67,35.69,35.61,35.61,19182.0,35.67,35.69,35.61,35.61,19182.0
2015-07-21 12:50:00,35.6,35.64,35.6,35.62,16330.0,35.6,35.64,35.6,35.62,16330.0
2015-07-21 12:55:00,35.62,35.68,35.56,35.68,28110.0,35.62,35.68,35.56,35.68,28110.0
2015-07-21 13:00:00,35.67,35.74,35.67,35.74,28446.0,35.67,35.74,35.67,35.74,28446.0
2015-07-21 13:05:00,35.74,35.75,35.67,35.68,16124.0,35.74,35.75,35.67,35.68,16124.0
2015-07-21 13:10:00,35.68,35.8,35.68,35.77,26600.0,35.68,35.8,35.68,35.77,26600.0
2015-07-21 13:15:00,35.77,35.9,35.77,35.85,56736.0,35.77,35.9,35.77,35.85,56736.0
2015-07-21 13:20:00,35.85,35.88,35.83,35.87,28898.0,35.85,35.88,35.83,35.87,28898.0
2015-07-21 13:25:00,35.87,35.88,35.85,35.85,21692.0,35.87,35.88,35.85,35.85,21692.0
2015-07-21 13:30:00,35.86,35.95,35.85,35.92,41812.0,35.86,35.95,35.85,35.92,41812.0
2015-07-21 13:35:00,35.92,35.97,35.91,35.95,40960.0,35.92,35.97,35.91,35.95,40960.0
2015-07-21 13:40:00,35.96,36.06,35.95,36.05,153432.0,35.96,36.06,35.95,36.05,153432.0
2015-07-21 13:45:00,36.05,36.1,36.02,36.09,23618.0,36.05,36.1,36.02,36.09,23618.0
2015-07-21 13:50:00,36.11,36.11,36.04,36.09,49864.0,36.11,36.11,36.04,36.09,49864.0
2015-07-21 13:55:00,36.07,36.12,36.07,36.12,26568.0,36.07,36.12,36.07,36.12,26568.0
2015-07-21 14:00:00,36.12,36.12,36.05,36.05,44226.0,36.12,36.12,36.05,36.05,44226.0
2015-07-21 14:05:00,36.05,36.07,35.99,36.01,27234.0,36.05,36.07,35.99,36.01,27234.0
2015-07-21 14:10:00,36.0,36.1,35.98,36.08,24992.0,36.0,36.1,35.98,36.08,24992.0
2015-07-21 14:15:00,36.09,36.17,36.02,36.16,86330.0,36.09,36.17,36.02,36.16,86330.0
2015-07-21 14:20:00,36.16,36.27,36.16,36.27,31224.0,36.16,36.27,36.16,36.27,31224.0
2015-07-21 14:25:00,36.27,36.28,36.21,36.28,22500.0,36.27,36.28,36.21,36.28,22500.0
2015-07-21 14:30:00,36.26,36.26,36.16,36.2,21152.0,36.26,36.26,36.16,36.2,21152.0
2015-07-21 14:35:00,36.19,36.27,36.16,36.26,19700.0,36.19,36.27,36.16,36.26,19700.0
2015-07-21 14:40:00,36.24,36.25,36.16,36.17,18138.0,36.24,36.25,36.16,36.17,18138.0
2015-07-21 14:45:00,36.17,36.24,36.15,36.2,167612.0,36.17,36.24,36.15,36.2,167612.0
2015-07-21 14:50:00,36.2,36.2,36.09,36.13,18806.0,36.2,36.2,36.09,36.13,18806.0
2015-07-21 14:55:00,36.13,36.15,36.08,36.1,24178.0,36.13,36.15,36.08,36.1,24178.0
2015-07-21 15:00:00,36.1,36.14,36.06,36.09,45568.0,36.1,36.14,36.06,36.09,45568.0
2015-07-21 15:05:00,36.1,36.1,36.01,36.05,19884.0,36.1,36.1,36.01,36.05,19884.0
2015-07-21 15:10:00,36.05,36.11,36.04,36.11,17298.0,36.05,36.11,36.04,36.11,17298.0
2015-07-21 15:15:00,36.1,36.12,36.04,36.09,28308.0,36.1,36.12,36.04,36.09,28308.0
2015-07-21 15:20:00,36.09,36.09,36.02,36.06,26692.0,36.09,36.09,36.02,36.06,26692.0
2015-07-21 15:25:00,36.06,36.06,36.04,36.06,31674.0,36.06,36.06,36.04,36.06,31674.0
2015-07-21 15:30:00,36.05,36.07,36.0,36.04,63260.0,36.05,36.07,36.0,36.04,63260.0
2015-07-21 15:35:00,36.04,36.04,35.99,36.02,30718.0,36.04,36.04,35.99,36.02,30718.0
2015-07-21 15:40:00,36.02,36.05,35.95,35.95,36278.0,36.02,36.05,35.95,35.95,36278.0
2015-07-21 15:45:00,35.96,36.02,35.96,35.97,55634.0,35.96,36.02,35.96,35.97,55634.0
2015-07-21 15:50:00,35.97,36.0,35.97,35.97,171298.0,35.97,36.0,35.97,35.97,171298.0
2015-07-21 15:55:00,35.96,35.97,35.88,35.89,229742.0,35.96,35.97,35.88,35.89,229742.0
2015-07-22 09:30:00,35.87,35.96,35.75,35.88,80116.0,35.87,35.96,35.75,35.88,80116.0
2015-07-22 09:35:00,35.91,36.23,35.81,35.84,37150.0,35.91,36.23,35.81,35.84,37150.0
2015-07-22 09:40:00,35.84,36.05,35.81,35.99,20394.0,35.84,36.05,35.81,35.99,20394.0
2015-07-22 09:45:00,35.98,36.02,35.86,35.86,42946.0,35.98,36.02,35.86,35.86,42946.0
2015-07-22 09:50:00,35.87,36.0,35.84,35.85,79306.0,35.87,36.0,35.84,35.85,79306.0
2015-07-22 09:55:00,35.87,35.96,35.84,35.84,28046.0,35.87,35.96,35.84,35.84,28046.0
2015-07-22 10:00:00,35.85,35.9,35.8,35.85,37808.0,35.85,35.9,35.8,35.85,37808.0
2015-07-22 10:05:00,35.86,35.97,35.82,35.97,69136.0,35.86,35.97,35.82,35.97,69136.0
2015-07-22 10:10:00,35.93,35.99,35.83,35.87,96578.0,35.93,35.99,35.83,35.87,96578.0
2015-07-22 10:15:00,35.84,36.02,35.84,35.99,32486.0,35.84,36.02,35.84,35.99,32486.0
2015-07-22 10:20:00,36.0,36.03,35.95,36.03,45890.0,36.0,36.03,35.95,36.03,45890.0
2015-07-22 10:25:00,36.05,36.07,35.97,36.01,83370.0,36.05,36.07,35.97,36.01,83370.0
2015-07-22 10:30:00,36.02,36.02,35.88,35.91,13254.0,36.02,36.02,35.88,35.91,13254.0
2015-07-22 10:35:00,35.91,35.91,35.82,35.85,35686.0,35.91,35.91,35.82,35.85,35686.0
2015-07-22 10:40:00,35.82,35.92,35.82,35.85,31112.0,35.82,35.92,35.82,35.85,31112.0
2015-07-22 10:45:00,35.84,35.91,35.83,35.85,34980.0,35.84,35.91,35.83,35.85,34980.0
2015-07-22 10:50:00,35.87,35.95,35.85,35.95,34672.0,35.87,35.95,35.85,35.95,34672.0
2015-07-22 10:55:00,35.94,35.97,35.85,35.89,42590.0,35.94,35.97,35.85,35.89,42590.0
2015-07-22 11:00:00,35.9,35.91,35.83,35.83,17884.0,35.9,35.91,35.83,35.83,17884.0
2015-07-22 11:05:00,35.83,35.87,35.79,35.81,68586.0,35.83,35.87,35.79,35.81,68586.0
2015-07-22 11:10:00,35.83,35.85,35.79,35.84,29844.0,35.83,35.85,35.79,35.84,29844.0
2015-07-22 11:15:00,35.83,35.83,35.72,35.73,36658.0,35.83,35.83,35.72,35.73,36658.0
2015-07-22 11:20:00,35.72,35.73,35.67,35.69,71254.0,35.72,35.73,35.67,35.69,71254.0
2015-07-22 11:25:00,35.68,35.71,35.67,35.69,39898.0,35.68,35.71,35.67,35.69,39898.0
2015-07-22 11:30:00,35.69,35.73,35.65,35.73,85030.0,35.69,35.73,35.65,35.73,85030.0
2015-07-22 11:35:00,35.75,35.8,35.74,35.76,45652.0,35.75,35.8,35.74,35.76,45652.0
2015-07-22 11:40:00,35.77,35.83,35.77,35.81,28794.0,35.77,35.83,35.77,35.81,28794.0
2015-07-22 11:45:00,35.81,35.82,35.77,35.77,36612.0,35.81,35.82,35.77,35.77,36612.0
2015-07-22 11:50:00,35.76,35.85,35.75,35.84,65924.0,35.76,35.85,35.75,35.84,65924.0
2015-07-22 11:55:00,35.85,35.88,35.84,35.85,26096.0,35.85,35.88,35.84,35.85,26096.0
2015-07-22 12:00:00,35.87,35.88,35.85,35.88,8580.0,35.87,35.88,35.85,35.88,8580.0
2015-07-22 12:05:00,35.88,35.9,35.84,35.84,18700.0,35.88,35.9,35.84,35.84,18700.0
2015-07-22 12:10:00,35.85,35.93,35.85,35.91,25806.0,35.85,35.93,35.85,35.91,25806.0
2015-07-22 12:15:00,35.91,35.96,35.9,35.91,10200.0,35.91,35.96,35.9,35.91,10200.0
2015-07-22 12:20:00,35.91,35.94,35.87,35.91,18290.0,35.91,35.94,35.87,35.91,18290.0
2015-07-22 12:25:00,35.91,35.93,35.88,35.9,8904.0,35.91,35.93,35.88,35.9,8904.0
2015-07-22 12:30:00,35.91,35.93,35.89,35.93,16854.0,35.91,35.93,35.89,35.93,16854.0
2015-07-22 12:35:00,35.91,35.98,35.91,35.94,16134.0,35.91,35.98,35.91,35.94,16134.0
2015-07-22 12:40:00,35.92,35.97,35.9,35.96,8094.0,35.92,35.97,35.9,35.96,8094.0
2015-07-22 12:45:00,35.96,35.98,35.91,35.93,10226.0,35.96,35.98,35.91,35.93,10226.0
2015-07-22 12:50:00,35.94,35.96,35.87,35.87,11170.0,35.94,35.96,35.87,35.87,11170.0
2015-07-22 12:55:00,35.87,35.94,35.85,35.91,12424.0,35.87,35.94,35.85,35.91,12424.0
2015-07-22 13:00:00,35.93,35.97,35.92,35.94,17646.0,35.93,35.97,35.92,35.94,17646.0
2015-07-22 13:05:00,35.93,35.99,35.92,35.98,19792.0,35.93,35.99,35.92,35.98,19792.0
2015-07-22 13:10:00,35.98,35.98,35.91,35.91,21860.0,35.98,35.98,35.91,35.91,21860.0
2015-07-22 13:15:00,35.91,35.92,35.85,35.85,25328.0,35.91,35.92,35.85,35.85,25328.0
2015-07-22 13:20:00,35.88,35.88,35.84,35.85,20882.0,35.88,35.88,35.84,35.85,20882.0
2015-07-22 13:25:00,35.85,35.87,35.82,35.87,11388.0,35.85,35.87,35.82,35.87,11388.0
2015-07-22 13:30:00,35.88,35.9,35.85,35.88,17494.0,35.88,35.9,35.85,35.88,17494.0
2015-07-22 13:35:00,35.86,35.91,35.83,35.9,19176.0,35.86,35.91,35.83,35.9,19176.0
2015-07-22 13:40:00,35.9,35.91,35.88,35.88,17306.0,35.9,35.91,35.88,35.88,17306.0
2015-07-22 13:45:00,35.88,35.91,35.88,35.88,26250.0,35.88,35.91,35.88,35.88,26250.0
2015-07-22 13:50:00,35.88,35.9,35.88,35.88,20246.0,35.88,35.9,35.88,35.88,20246.0
2015-07-22 13:55:00,35.88,35.91,35.88,35.9,21840.0,35.88,35.91,35.88,35.9,21840.0
2015-07-22 14:00:00,35.9,35.91,35.89,35.9,16128.0,35.9,35.91,35.89,35.9,16128.0
2015-07-22 14:05:00,35.9,35.98,35.9,35.98,22714.0,35.9,35.98,35.9,35.98,22714.0
2015-07-22 14:10:00,35.97,36.0,35.97,35.99,19126.0,35.97,36.0,35.97,35.99,19126.0
2015-07-22 14:15:00,35.99,35.99,35.97,35.98,13582.0,35.99,35.99,35.97,35.98,13582.0
2015-07-22 14:20:00,35.98,36.01,35.92,35.92,19972.0,35.98,36.01,35.92,35.92,19972.0
2015-07-22 14:25:00,35.94,35.95,35.88,35.88,23950.0,35.94,35.95,35.88,35.88,23950.0
2015-07-22 14:30:00,35.89,35.9,35.88,35.89,23108.0,35.89,35.9,35.88,35.89,23108.0
2015-07-22 14:35:00,35.88,35.88,35.84,35.85,21360.0,35.88,35.88,35.84,35.85,21360.0
2015-07-22 14:40:00,35.84,35.85,35.82,35.82,23238.0,35.84,35.85,35.82,35.82,23238.0
2015-07-22 14:45:00,35.83,35.85,35.83,35.85,16816.0,35.83,35.85,35.83,35.85,16816.0
2015-07-22 14:50:00,35.85,35.88,35.84,35.87,34402.0,35.85,35.88,35.84,35.87,34402.0
2015-07-22 14:55:00,35.87,35.94,35.85,35.93,19634.0,35.87,35.94,35.85,35.93,19634.0
2015-07-22 15:00:00,35.93,35.93,35.88,35.91,36986.0,35.93,35.93,35.88,35.91,36986.0
2015-07-22 15:05:00,35.91,35.92,35.9,35.91,39802.0,35.91,35.92,35.9,35.91,39802.0
2015-07-22 15:10:00,35.91,35.91,35.8,35.8,28662.0,35.91,35.91,35.8,35.8,28662.0
2015-07-22 15:15:00,35.8,35.8,35.75,35.75,26928.0,35.8,35.8,35.75,35.75,26928.0
2015-07-22 15:20:00,35.75,35.79,35.74,35.74,48698.0,35.75,35.79,35.74,35.74,48698.0
2015-07-22 15:25:00,35.75,35.77,35.72,35.72,44284.0,35.75,35.77,35.72,35.72,44284.0
2015-07-22 15:30:00,35.72,35.76,35.71,35.73,27458.0,35.72,35.76,35.71,35.73,27458.0
2015-07-22 15:35:00,35.73,35.73,35.7,35.7,58164.0,35.73,35.73,35.7,35.7,58164.0
2015-07-22 15:40:00,35.7,35.7,35.6,35.62,87836.0,35.7,35.7,35.6,35.62,87836.0
2015-07-22 15:45:00,35.62,35.72,35.62,35.7,51170.0,35.62,35.72,35.62,35.7,51170.0
2015-07-22 15:50:00,35.7,35.71,35.68,35.68,85300.0,35.7,35.71,35.68,35.68,85300.0
2015-07-22 15:55:00,35.68,35.71,35.64,35.7,143192.0,35.68,35.71,35.64,35.7,143192.0
2015-07-23 09:30:00,36.0,36.1,35.87,35.87,55592.0,36.0,36.1,35.87,35.87,55592.0
2015-07-23 09:35:00,35.87,35.97,35.71,35.81,25700.0,35.87,35.97,35.71,35.81,25700.0
2015-07-23 09:40:00,35.8,35.94,35.77,35.91,43566.0,35.8,35.94,35.77,35.91,43566.0
2015-07-23 09:45:00,35.93,35.96,35.87,35.92,30800.0,35.93,35.96,35.87,35.92,30800.0
2015-07-23 09:50:00,35.91,35.96,35.73,35.82,34508.0,35.91,35.96,35.73,35.82,34508.0
2015-07-23 09:55:00,35.83,35.85,35.73,35.79,36280.0,35.83,35.85,35.73,35.79,36280.0
2015-07-23 10:00:00,35.76,35.91,35.76,35.91,26900.0,35.76,35.91,35.76,35.91,26900.0
2015-07-23 10:05:00,35.87,35.94,35.77,35.82,53190.0,35.87,35.94,35.77,35.82,53190.0
2015-07-23 10:10:00,35.82,35.82,35.73,35.77,35070.0,35.82,35.82,35.73,35.77,35070.0
2015-07-23 10:15:00,35.77,35.82,35.77,35.79,18522.0,35.77,35.82,35.77,35.79,18522.0
2015-07-23 10:20:00,35.79,35.84,35.78,35.78,29134.0,35.79,35.84,35.78,35.78,29134.0
2015-07-23 10:25:00,35.79,35.81,35.65,35.68,46530.0,35.79,35.81,35.65,35.68,46530.0
2015-07-23 10:30:00,35.68,35.74,35.66,35.72,52026.0,35.68,35.74,35.66,35.72,52026.0
2015-07-23 10:35:00,35.73,35.74,35.65,35.66,66380.0,35.73,35.74,35.65,35.66,66380.0
2015-07-23 10:40:00,35.69,35.71,35.66,35.68,35984.0,35.69,35.71,35.66,35.68,35984.0
2015-07-23 10:45:00,35.68,35.73,35.66,35.69,48160.0,35.68,35.73,35.66,35.69,48160.0
2015-07-23 10:50:00,35.73,35.79,35.72,35.76,15870.0,35.73,35.79,35.72,35.76,15870.0
2015-07-23 10:55:00,35.75,35.89,35.75,35.88,19508.0,35.75,35.89,35.75,35.88,19508.0
2015-07-23 11:00:00,35.88,35.9,35.85,35.87,29020.0,35.88,35.9,35.85,35.87,29020.0
2015-07-23 11:05:00,35.87,35.91,35.85,35.86,21860.0,35.87,35.91,35.85,35.86,21860.0
2015-07-23 11:10:00,35.88,35.91,35.87,35.89,35026.0,35.88,35.91,35.87,35.89,35026.0
2015-07-23 11:15:00,35.87,35.89,35.82,35.83,9876.0,35.87,35.89,35.82,35.83,9876.0
2015-07-23 11:20:00,35.84,35.85,35.82,35.83,15522.0,35.84,35.85,35.82,35.83,15522.0
2015-07-23 11:25:00,35.83,35.83,35.74,35.79,8332.0,35.83,35.83,35.74,35.79,8332.0
2015-07-23 11:30:00,35.79,35.83,35.71,35.74,66622.0,35.79,35.83,35.71,35.74,66622.0
2015-07-23 11:35:00,35.73,35.74,35.63,35.67,42976.0,35.73,35.74,35.63,35.67,42976.0
2015-07-23 11:40:00,35.69,35.7,35.62,35.69,15230.0,35.69,35.7,35.62,35.69,15230.0
2015-07-23 11:45:00,35.67,35.67,35.57,35.58,42950.0,35.67,35.67,35.57,35.58,42950.0
2015-07-23 11:50:00,35.59,35.63,35.58,35.59,21344.0,35.59,35.63,35.58,35.59,21344.0
2015-07-23 11:55:00,35.59,35.62,35.53,35.56,34314.0,35.59,35.62,35.53,35.56,34314.0
2015-07-23 12:00:00,35.56,35.58,35.48,35.52,14548.0,35.56,35.58,35.48,35.52,14548.0
2015-07-23 12:05:00,35.5,35.53,35.47,35.52,9956.0,35.5,35.53,35.47,35.52,9956.0
2015-07-23 12:10:00,35.54,35.59,35.52,35.56,9218.0,35.54,35.59,35.52,35.56,9218.0
2015-07-23 12:15:00,35.55,35.55,35.51,35.51,6412.0,35.55,35.55,35.51,35.51,6412.0
2015-07-23 12:20:00,35.51,35.51,35.4,35.4,27556.0,35.51,35.51,35.4,35.4,27556.0
2015-07-23 12:25:00,35.38,35.4,35.34,35.34,31530.0,35.38,35.4,35.34,35.34,31530.0
2015-07-23 12:30:00,35.33,35.35,35.29,35.35,19004.0,35.33,35.35,35.29,35.35,19004.0
2015-07-23 12:35:00,35.37,35.44,35.35,35.42,14274.0,35.37,35.44,35.35,35.42,14274.0
2015-07-23 12:40:00,35.45,35.5,35.43,35.48,16804.0,35.45,35.5,35.43,35.48,16804.0
2015-07-23 12:45:00,35.47,35.47,35.41,35.41,14706.0,35.47,35.47,35.41,35.41,14706.0
2015-07-23 12:50:00,35.41,35.48,35.41,35.47,9046.0,35.41,35.48,35.41,35.47,9046.0
2015-07-23 12:55:00,35.47,35.49,35.46,35.47,12520.0,35.47,35.49,35.46,35.47,12520.0
2015-07-23 13:00:00,35.46,35.49,35.43,35.49,9074.0,35.46,35.49,35.43,35.49,9074.0
2015-07-23 13:05:00,35.49,35.6,35.47,35.6,6400.0,35.49,35.6,35.47,35.6,6400.0
2015-07-23 13:10:00,35.6,35.63,35.56,35.62,14170.0,35.6,35.63,35.56,35.62,14170.0
2015-07-23 13:15:00,35.6,35.66,35.6,35.6,11890.0,35.6,35.66,35.6,35.6,11890.0
2015-07-23 13:20:00,35.6,35.6,35.52,35.56,14944.0,35.6,35.6,35.52,35.56,14944.0
2015-07-23 13:25:00,35.58,35.58,35.49,35.49,27432.0,35.58,35.58,35.49,35.49,27432.0
2015-07-23 13:30:00,35.51,35.52,35.49,35.51,18866.0,35.51,35.52,35.49,35.51,18866.0
2015-07-23 13:35:00,35.51,35.52,35.48,35.48,17790.0,35.51,35.52,35.48,35.48,17790.0
2015-07-23 13:40:00,35.48,35.49,35.46,35.49,19590.0,35.48,35.49,35.46,35.49,19590.0
2015-07-23 13:45:00,35.48,35.51,35.47,35.49,18354.0,35.48,35.51,35.47,35.49,18354.0
2015-07-23 13:50:00,35.49,35.54,35.46,35.53,20894.0,35.49,35.54,35.46,35.53,20894.0
2015-07-23 13:55:00,35.53,35.6,35.52,35.59,13560.0,35.53,35.6,35.52,35.59,13560.0
2015-07-23 14:00:00,35.6,35.62,35.57,35.58,9908.0,35.6,35.62,35.57,35.58,9908.0
2015-07-23 14:05:00,35.59,35.59,35.54,35.54,13942.0,35.59,35.59,35.54,35.54,13942.0
2015-07-23 14:10:00,35.53,35.54,35.49,35.49,17166.0,35.53,35.54,35.49,35.49,17166.0
2015-07-23 14:15:00,35.49,35.57,35.48,35.55,15268.0,35.49,35.57,35.48,35.55,15268.0
2015-07-23 14:20:00,35.55,35.56,35.49,35.51,32822.0,35.55,35.56,35.49,35.51,32822.0
2015-07-23 14:25:00,35.51,35.52,35.4,35.43,22678.0,35.51,35.52,35.4,35.43,22678.0
2015-07-23 14:30:00,35.43,35.47,35.4,35.42,16902.0,35.43,35.47,35.4,35.42,16902.0
2015-07-23 14:35:00,35.42,35.42,35.38,35.38,16000.0,35.42,35.42,35.38,35.38,16000.0
2015-07-23 14:40:00,35.38,35.43,35.38,35.39,21230.0,35.38,35.43,35.38,35.39,21230.0
2015-07-23 14:45:00,35.38,35.39,35.35,35.37,14344.0,35.38,35.39,35.35,35.37,14344.0
2015-07-23 14:50:00,35.37,35.37,35.29,35.32,13268.0,35.37,35.37,35.29,35.32,13268.0
2015-07-23 14:55:00,35.31,35.34,35.28,35.34,23650.0,35.31,35.34,35.28,35.34,23650.0
2015-07-23 15:00:00,35.34,35.34,35.26,35.27,35382.0,35.34,35.34,35.26,35.27,35382.0
2015-07-23 15:05:00,35.26,35.3,35.26,35.27,26984.0,35.26,35.3,35.26,35.27,26984.0
2015-07-23 15:10:00,35.28,35.3,35.22,35.24,31670.0,35.28,35.3,35.22,35.24,31670.0
2015-07-23 15:15:00,35.24,35.27,35.23,35.26,19744.0,35.24,35.27,35.23,35.26,19744.0
2015-07-23 15:20:00,35.25,35.29,35.22,35.27,26548.0,35.25,35.29,35.22,35.27,26548.0
2015-07-23 15:25:00,35.26,35.29,35.25,35.27,20116.0,35.26,35.29,35.25,35.27,20116.0
2015-07-23 15:30:00,35.27,35.35,35.27,35.35,30462.0,35.27,35.35,35.27,35.35,30462.0
2015-07-23 15:35:00,35.35,35.4,35.35,35.35,21646.0,35.35,35.4,35.35,35.35,21646.0
2015-07-23 15:40:00,35.37,35.41,35.33,35.36,46106.0,35.37,35.41,35.33,35.36,46106.0
2015-07-23 15:45:00,35.35,35.35,35.26,35.35,54378.0,35.35,35.35,35.26,35.35,54378.0
2015-07-23 15:50:00,35.34,35.35,35.29,35.29,47466.0,35.34,35.35,35.29,35.29,47466.0
2015-07-23 15:55:00,35.29,35.33,35.27,35.32,101662.0,35.29,35.33,35.27,35.32,101662.0
2015-07-24 09:30:00,35.38,35.64,34.5,34.77,151062.0,35.38,35.64,34.5,34.77,151062.0
2015-07-24 09:35:00,34.87,35.1,34.8,35.05,40242.0,34.87,35.1,34.8,35.05,40242.0
2015-07-24 09:40:00,34.96,35.18,34.88,35.12,78084.0,34.96,35.18,34.88,35.12,78084.0
2015-07-24 09:45:00,35.1,35.31,35.08,35.18,54118.0,35.1,35.31,35.08,35.18,54118.0
2015-07-24 09:50:00,35.18,35.31,35.16,35.24,59932.0,35.18,35.31,35.16,35.24,59932.0
2015-07-24 09:55:00,35.3,35.4,35.27,35.3,42566.0,35.3,35.4,35.27,35.3,42566.0
2015-07-24 10:00:00,35.27,35.38,35.15,35.15,42048.0,35.27,35.38,35.15,35.15,42048.0
2015-07-24 10:05:00,35.14,35.27,35.07,35.26,27662.0,35.14,35.27,35.07,35.26,27662.0
2015-07-24 10:10:00,35.24,35.29,35.04,35.06,19396.0,35.24,35.29,35.04,35.06,19396.0
2015-07-24 10:15:00,35.03,35.03,34.85,34.9,34354.0,35.03,35.03,34.85,34.9,34354.0
2015-07-24 10:20:00,34.92,34.95,34.89,34.91,35116.0,34.92,34.95,34.89,34.91,35116.0
2015-07-24 10:25:00,34.91,34.99,34.89,34.95,32312.0,34.91,34.99,34.89,34.95,32312.0
2015-07-24 10:30:00,34.96,34.98,34.8,34.95,105456.0,34.96,34.98,34.8,34.95,105456.0
2015-07-24 10:35:00,34.96,34.97,34.9,34.95,44826.0,34.96,34.97,34.9,34.95,44826.0
2015-07-24 10:40:00,34.98,35.0,34.93,34.95,33684.0,34.98,35.0,34.93,34.95,33684.0
2015-07-24 10:45:00,34.95,35.09,34.94,35.09,62198.0,34.95,35.09,34.94,35.09,62198.0
2015-07-24 10:50:00,35.1,35.12,35.04,35.08,50270.0,35.1,35.12,35.04,35.08,50270.0
2015-07-24 10:55:00,35.07,35.07,34.85,34.85,19874.0,35.07,35.07,34.85,34.85,19874.0
2015-07-24 11:00:00,34.87,34.88,34.83,34.85,16428.0,34.87,34.88,34.83,34.85,16428.0
2015-07-24 11:05:00,34.83,34.88,34.81,34.88,40764.0,34.83,34.88,34.81,34.88,40764.0
2015-07-24 11:10:00,34.88,34.91,34.8,34.8,28112.0,34.88,34.91,34.8,34.8,28112.0
2015-07-24 11:15:00,34.81,34.86,34.75,34.85,15952.0,34.81,34.86,34.75,34.85,15952.0
2015-07-24 11:20:00,34.85,34.89,34.81,34.83,15356.0,34.85,34.89,34.81,34.83,15356.0
2015-07-24 11:25:00,34.81,34.93,34.81,34.87,14762.0,34.81,34.93,34.81,34.87,14762.0
2015-07-24 11:30:00,34.87,34.9,34.85,34.88,12208.0,34.87,34.9,34.85,34.88,12208.0
2015-07-24 11:35:00,34.89,34.96,34.85,34.96,23768.0,34.89,34.96,34.85,34.96,23768.0
2015-07-24 11:40:00,34.94,35.02,34.94,35.02,30896.0,34.94,35.02,34.94,35.02,30896.0
2015-07-24 11:45:00,35.01,35.02,34.96,34.99,18144.0,35.01,35.02,34.96,34.99,18144.0
2015-07-24 11:50:00,34.99,35.09,34.98,35.02,19652.0,34.99,35.09,34.98,35.02,19652.0
2015-07-24 11:55:00,35.01,35.02,34.99,35.02,18378.0,35.01,35.02,34.99,35.02,18378.0
2015-07-24 12:00:00,35.0,35.03,34.94,34.94,17600.0,35.0,35.03,34.94,34.94,17600.0
2015-07-24 12:05:00,34.93,34.96,34.87,34.87,35712.0,34.93,34.96,34.87,34.87,35712.0
2015-07-24 12:10:00,34.89,34.95,34.89,34.93,24242.0,34.89,34.95,34.89,34.93,24242.0
2015-07-24 12:15:00,34.95,35.01,34.94,35.01,9048.0,34.95,35.01,34.94,35.01,9048.0
2015-07-24 12:20:00,35.0,35.02,34.94,34.96,10800.0,35.0,35.02,34.94,34.96,10800.0
2015-07-24 12:25:00,34.98,34.99,34.94,34.97,8662.0,34.98,34.99,34.94,34.97,8662.0
2015-07-24 12:30:00,34.96,35.01,34.96,34.99,14240.0,34.96,35.01,34.96,34.99,14240.0
2015-07-24 12:35:00,34.99,35.02,34.97,35.02,15918.0,34.99,35.02,34.97,35.02,15918.0
2015-07-24 12:40:00,35.01,35.1,35.01,35.08,21304.0,35.01,35.1,35.01,35.08,21304.0
2015-07-24 12:45:00,35.08,35.08,34.99,35.02,18462.0,35.08,35.08,34.99,35.02,18462.0
2015-07-24 12:50:00,35.0,35.07,35.0,35.05,9244.0,35.0,35.07,35.0,35.05,9244.0
2015-07-24 12:55:00,35.04,35.07,35.0,35.03,15050.0,35.04,35.07,35.0,35.03,15050.0
2015-07-24 13:00:00,35.02,35.07,34.99,35.05,13474.0,35.02,35.07,34.99,35.05,13474.0
2015-07-24 13:05:00,35.04,35.05,34.97,34.98,29402.0,35.04,35.05,34.97,34.98,29402.0
2015-07-24 13:10:00,34.99,35.01,34.93,34.93,18102.0,34.99,35.01,34.93,34.93,18102.0
2015-07-24 13:15:00,34.92,34.93,34.88,34.92,7600.0,34.92,34.93,34.88,34.92,7600.0
2015-07-24 13:20:00,34.94,34.94,34.84,34.87,28338.0,34.94,34.94,34.84,34.87,28338.0
2015-07-24 13:25:00,34.87,34.9,34.83,34.83,12250.0,34.87,34.9,34.83,34.83,12250.0
2015-07-24 13:30:00,34.83,34.84,34.78,34.78,30390.0,34.83,34.84,34.78,34.78,30390.0
2015-07-24 13:35:00,34.78,34.78,34.71,34.73,20374.0,34.78,34.78,34.71,34.73,20374.0
2015-07-24 13:40:00,34.74,34.74,34.7,34.71,27392.0,34.74,34.74,34.7,34.71,27392.0
2015-07-24 13:45:00,34.7,34.78,34.69,34.7,38194.0,34.7,34.78,34.69,34.7,38194.0
2015-07-24 13:50:00,34.7,34.76,34.7,34.7,13174.0,34.7,34.76,34.7,34.7,13174.0
2015-07-24 13:55:00,34.7,34.72,34.6,34.61,40652.0,34.7,34.72,34.6,34.61,40652.0
2015-07-24 14:00:00,34.61,34.62,34.54,34.58,45688.0,34.61,34.62,34.54,34.58,45688.0
2015-07-24 14:05:00,34.57,34.58,34.5,34.51,32956.0,34.57,34.58,34.5,34.51,32956.0
2015-07-24 14:10:00,34.51,34.51,34.4,34.45,76800.0,34.51,34.51,34.4,34.45,76800.0
2015-07-24 14:15:00,34.46,34.46,34.29,34.33,58066.0,34.46,34.46,34.29,34.33,58066.0
2015-07-24 14:20:00,34.3,34.33,34.24,34.24,44098.0,34.3,34.33,34.24,34.24,44098.0
2015-07-24 14:25:00,34.27,34.29,34.22,34.26,46010.0,34.27,34.29,34.22,34.26,46010.0
2015-07-24 14:30:00,34.24,34.36,34.24,34.36,33996.0,34.24,34.36,34.24,34.36,33996.0
2015-07-24 14:35:00,34.35,34.4,34.35,34.4,27554.0,34.35,34.4,34.35,34.4,27554.0
2015-07-24 14:40:00,34.4,34.5,34.4,34.5,57098.0,34.4,34.5,34.4,34.5,57098.0
2015-07-24 14:45:00,34.5,34.58,34.49,34.57,66246.0,34.5,34.58,34.49,34.57,66246.0
2015-07-24 14:50:00,34.56,34.57,34.54,34.56,86876.0,34.56,34.57,34.54,34.56,86876.0
2015-07-24 14:55:00,34.57,34.59,34.54,34.59,41660.0,34.57,34.59,34.54,34.59,41660.0
2015-07-24 15:00:00,34.59,34.59,34.54,34.56,38568.0,34.59,34.59,34.54,34.56,38568.0
2015-07-24 15:05:00,34.56,34.62,34.55,34.57,50050.0,34.56,34.62,34.55,34.57,50050.0
2015-07-24 15:10:00,34.56,34.58,34.55,34.56,20106.0,34.56,34.58,34.55,34.56,20106.0
2015-07-24 15:15:00,34.56,34.57,34.55,34.56,35096.0,34.56,34.57,34.55,34.56,35096.0
2015-07-24 15:20:00,34.55,34.58,34.55,34.57,79394.0,34.55,34.58,34.55,34.57,79394.0
2015-07-24 15:25:00,34.56,34.6,34.56,34.6,64712.0,34.56,34.6,34.56,34.6,64712.0
2015-07-24 15:30:00,34.6,34.6,34.54,34.57,68530.0,34.6,34.6,34.54,34.57,68530.0
2015-07-24 15:35:00,34.57,34.57,34.5,34.51,58852.0,34.57,34.57,34.5,34.51,58852.0
2015-07-24 15:40:00,34.51,34.55,34.49,34.54,91496.0,34.51,34.55,34.49,34.54,91496.0
2015-07-24 15:45:00,34.54,34.56,34.52,34.54,67302.0,34.54,34.56,34.52,34.54,67302.0
2015-07-24 15:50:00,34.56,34.56,34.5,34.51,84366.0,34.56,34.56,34.5,34.51,84366.0
2015-07-24 15:55:00,34.51,34.55,34.5,34.52,108980.0,34.51,34.55,34.5,34.52,108980.0
2015-07-27 09:30:00,34.64,34.85,34.48,34.49,115694.0,34.64,34.85,34.48,34.49,115694.0
2015-07-27 09:35:00,34.49,34.55,34.41,34.49,129150.0,34.49,34.55,34.41,34.49,129150.0
2015-07-27 09:40:00,34.49,34.55,34.46,34.53,84584.0,34.49,34.55,34.46,34.53,84584.0
2015-07-27 09:45:00,34.52,34.69,34.49,34.67,125972.0,34.52,34.69,34.49,34.67,125972.0
2015-07-27 09:50:00,34.66,34.69,34.59,34.59,91208.0,34.66,34.69,34.59,34.59,91208.0
2015-07-27 09:55:00,34.58,34.65,34.56,34.59,129890.0,34.58,34.65,34.56,34.59,129890.0
2015-07-27 10:00:00,34.61,34.7,34.61,34.67,66772.0,34.61,34.7,34.61,34.67,66772.0
2015-07-27 10:05:00,34.67,34.71,34.62,34.7,45340.0,34.67,34.71,34.62,34.7,45340.0
2015-07-27 10:10:00,34.69,34.75,34.66,34.72,85232.0,34.69,34.75,34.66,34.72,85232.0
2015-07-27 10:15:00,34.71,34.73,34.63,34.71,55028.0,34.71,34.73,34.63,34.71,55028.0
2015-07-27 10:20:00,34.73,34.73,34.63,34.7,32890.0,34.73,34.73,34.63,34.7,32890.0
2015-07-27 10:25:00,34.68,34.83,34.63,34.79,79330.0,34.68,34.83,34.63,34.79,79330.0
2015-07-27 10:30:00,34.8,34.83,34.77,34.81,93292.0,34.8,34.83,34.77,34.81,93292.0
2015-07-27 10:35:00,34.8,34.83,34.77,34.81,67606.0,34.8,34.83,34.77,34.81,67606.0
2015-07-27 10:40:00,34.81,34.81,34.69,34.69,128964.0,34.81,34.81,34.69,34.69,128964.0
2015-07-27 10:45:00,34.69,34.71,34.59,34.59,29750.0,34.69,34.71,34.59,34.59,29750.0
2015-07-27 10:50:00,34.61,34.67,34.56,34.59,46242.0,34.61,34.67,34.56,34.59,46242.0
2015-07-27 10:55:00,34.58,34.59,34.51,34.54,38856.0,34.58,34.59,34.51,34.54,38856.0
2015-07-27 11:00:00,34.54,34.6,34.53,34.6,18602.0,34.54,34.6,34.53,34.6,18602.0
2015-07-27 11:05:00,34.6,34.62,34.56,34.6,30608.0,34.6,34.62,34.56,34.6,30608.0
2015-07-27 11:10:00,34.61,34.63,34.58,34.59,45740.0,34.61,34.63,34.58,34.59,45740.0
2015-07-27 11:15:00,34.6,34.65,34.56,34.6,36980.0,34.6,34.65,34.56,34.6,36980.0
2015-07-27 11:20:00,34.62,34.63,34.54,34.56,18422.0,34.62,34.63,34.54,34.56,18422.0
2015-07-27 11:25:00,34.57,34.65,34.56,34.64,89530.0,34.57,34.65,34.56,34.64,89530.0
2015-07-27 11:30:00,34.63,34.64,34.49,34.53,80806.0,34.63,34.64,34.49,34.53,80806.0
2015-07-27 11:35:00,34.54,34.56,34.49,34.55,30934.0,34.54,34.56,34.49,34.55,30934.0
2015-07-27 11:40:00,34.55,34.57,34.51,34.52,25898.0,34.55,34.57,34.51,34.52,25898.0
2015-07-27 11:45:00,34.51,34.55,34.48,34.53,31666.0,34.51,34.55,34.48,34.53,31666.0
2015-07-27 11:50:00,34.54,34.57,34.49,34.55,16576.0,34.54,34.57,34.49,34.55,16576.0
2015-07-27 11:55:00,34.58,34.6,34.52,34.52,19548.0,34.58,34.6,34.52,34.52,19548.0
2015-07-27 12:00:00,34.53,34.55,34.5,34.51,35088.0,34.53,34.55,34.5,34.51,35088.0
2015-07-27 12:05:00,34.5,34.58,34.5,34.57,75472.0,34.5,34.58,34.5,34.57,75472.0
2015-07-27 12:10:00,34.56,34.58,34.48,34.48,29230.0,34.56,34.58,34.48,34.48,29230.0
2015-07-27 12:15:00,34.48,34.5,34.47,34.49,11874.0,34.48,34.5,34.47,34.49,11874.0
2015-07-27 12:20:00,34.5,34.55,34.47,34.52,26124.0,34.5,34.55,34.47,34.52,26124.0
2015-07-27 12:25:00,34.52,34.52,34.49,34.5,9680.0,34.52,34.52,34.49,34.5,9680.0
2015-07-27 12:30:00,34.52,34.54,34.47,34.52,35080.0,34.52,34.54,34.47,34.52,35080.0
2015-07-27 12:35:00,34.51,34.56,34.49,34.54,27686.0,34.51,34.56,34.49,34.54,27686.0
2015-07-27 12:40:00,34.56,34.62,34.55,34.55,28788.0,34.56,34.62,34.55,34.55,28788.0
2015-07-27 12:45:00,34.54,34.57,34.5,34.5,8212.0,34.54,34.57,34.5,34.5,8212.0
2015-07-27 12:50:00,34.5,34.52,34.48,34.51,17268.0,34.5,34.52,34.48,34.51,17268.0
2015-07-27 12:55:00,34.53,34.55,34.49,34.54,11094.0,34.53,34.55,34.49,34.54,11094.0
2015-07-27 13:00:00,34.53,34.56,34.5,34.56,16754.0,34.53,34.56,34.5,34.56,16754.0
2015-07-27 13:05:00,34.56,34.59,34.55,34.56,28974.0,34.56,34.59,34.55,34.56,28974.0
2015-07-27 13:10:00,34.56,34.57,34.49,34.51,32390.0,34.56,34.57,34.49,34.51,32390.0
2015-07-27 13:15:00,34.5,34.53,34.49,34.5,37640.0,34.5,34.53,34.49,34.5,37640.0
2015-07-27 13:20:00,34.5,34.55,34.47,34.53,28800.0,34.5,34.55,34.47,34.53,28800.0
2015-07-27 13:25:00,34.54,34.55,34.5,34.5,14690.0,34.54,34.55,34.5,34.5,14690.0
2015-07-27 13:30:00,34.52,34.55,34.49,34.53,38432.0,34.52,34.55,34.49,34.53,38432.0
2015-07-27 13:35:00,34.54,34.54,34.49,34.51,41854.0,34.54,34.54,34.49,34.51,41854.0
2015-07-27 13:40:00,34.51,34.52,34.49,34.51,24982.0,34.51,34.52,34.49,34.51,24982.0
2015-07-27 13:45:00,34.51,34.52,34.48,34.49,51498.0,34.51,34.52,34.48,34.49,51498.0
2015-07-27 13:50:00,34.5,34.52,34.48,34.51,25614.0,34.5,34.52,34.48,34.51,25614.0
2015-07-27 13:55:00,34.52,34.55,34.5,34.55,26480.0,34.52,34.55,34.5,34.55,26480.0
2015-07-27 14:00:00,34.55,34.55,34.52,34.52,24648.0,34.55,34.55,34.52,34.52,24648.0
2015-07-27 14:05:00,34.52,34.55,34.5,34.52,18234.0,34.52,34.55,34.5,34.52,18234.0
2015-07-27 14:10:00,34.51,34.55,34.5,34.53,22806.0,34.51,34.55,34.5,34.53,22806.0
2015-07-27 14:15:00,34.54,34.55,34.49,34.54,44876.0,34.54,34.55,34.49,34.54,44876.0
2015-07-27 14:20:00,34.54,34.54,34.5,34.51,33348.0,34.54,34.54,34.5,34.51,33348.0
2015-07-27 14:25:00,34.53,34.53,34.49,34.52,44066.0,34.53,34.53,34.49,34.52,44066.0
2015-07-27 14:30:00,34.52,34.52,34.46,34.51,72186.0,34.52,34.52,34.46,34.51,72186.0
2015-07-27 14:35:00,34.51,34.55,34.49,34.51,78480.0,34.51,34.55,34.49,34.51,78480.0
2015-07-27 14:40:00,34.52,34.55,34.48,34.5,33912.0,34.52,34.55,34.48,34.5,33912.0
2015-07-27 14:45:00,34.49,34.51,34.46,34.49,25298.0,34.49,34.51,34.46,34.49,25298.0
2015-07-27 14:50:00,34.49,34.5,34.47,34.48,29896.0,34.49,34.5,34.47,34.48,29896.0
2015-07-27 14:55:00,34.47,34.5,34.46,34.47,32148.0,34.47,34.5,34.46,34.47,32148.0
2015-07-27 15:00:00,34.47,34.49,34.44,34.46,30196.0,34.47,34.49,34.44,34.46,30196.0
2015-07-27 15:05:00,34.46,34.46,34.4,34.41,28846.0,34.46,34.46,34.4,34.41,28846.0
2015-07-27 15:10:00,34.42,34.48,34.4,34.45,74302.0,34.42,34.48,34.4,34.45,74302.0
2015-07-27 15:15:00,34.44,34.49,34.42,34.49,32018.0,34.44,34.49,34.42,34.49,32018.0
2015-07-27 15:20:00,34.49,34.5,34.46,34.48,29068.0,34.49,34.5,34.46,34.48,29068.0
2015-07-27 15:25:00,34.47,34.48,34.44,34.48,28632.0,34.47,34.48,34.44,34.48,28632.0
2015-07-27 15:30:00,34.48,34.51,34.47,34.51,42990.0,34.48,34.51,34.47,34.51,42990.0
2015-07-27 15:35:00,34.51,34.51,34.47,34.49,41068.0,34.51,34.51,34.47,34.49,41068.0
2015-07-27 15:40:00,34.48,34.5,34.47,34.49,46592.0,34.48,34.5,34.47,34.49,46592.0
2015-07-27 15:45:00,34.49,34.51,34.48,34.51,45128.0,34.49,34.51,34.48,34.51,45128.0
2015-07-27 15:50:00,34.5,34.54,34.5,34.53,79546.0,34.5,34.54,34.5,34.53,79546.0
2015-07-27 15:55:00,34.54,34.58,34.48,34.54,169440.0,34.54,34.58,34.48,34.54,169440.0
2015-07-28 09:30:00,35.15,35.25,34.81,34.81,107078.0,35.15,35.25,34.81,34.81,107078.0
2015-07-28 09:35:00,34.81,34.88,34.6,34.74,120346.0,34.81,34.88,34.6,34.74,120346.0
2015-07-28 09:40:00,34.74,34.77,34.23,34.43,102740.0,34.74,34.77,34.23,34.43,102740.0
2015-07-28 09:45:00,34.43,34.63,34.35,34.62,105362.0,34.43,34.63,34.35,34.62,105362.0
2015-07-28 09:50:00,34.59,34.72,34.38,34.46,114894.0,34.59,34.72,34.38,34.46,114894.0
2015-07-28 09:55:00,34.5,34.52,34.38,34.46,37642.0,34.5,34.52,34.38,34.46,37642.0
2015-07-28 10:00:00,34.46,34.48,34.29,34.36,55920.0,34.46,34.48,34.29,34.36,55920.0
2015-07-28 10:05:00,34.37,34.37,34.08,34.11,71622.0,34.37,34.37,34.08,34.11,71622.0
2015-07-28 10:10:00,34.13,34.19,33.72,33.95,156886.0,34.13,34.19,33.72,33.95,156886.0
2015-07-28 10:15:00,33.93,34.16,33.93,33.99,53732.0,33.93,34.16,33.93,33.99,53732.0
2015-07-28 10:20:00,33.99,34.15,33.94,34.06,82564.0,33.99,34.15,33.94,34.06,82564.0
2015-07-28 10:25:00,34.06,34.24,33.94,34.23,92870.0,34.06,34.24,33.94,34.23,92870.0
2015-07-28 10:30:00,34.24,34.46,34.23,34.31,50956.0,34.24,34.46,34.23,34.31,50956.0
2015-07-28 10:35:00,34.31,34.41,34.18,34.18,70906.0,34.31,34.41,34.18,34.18,70906.0
2015-07-28 10:40:00,34.18,34.24,34.11,34.24,27766.0,34.18,34.24,34.11,34.24,27766.0
2015-07-28 10:45:00,34.24,34.3,34.13,34.3,30648.0,34.24,34.3,34.13,34.3,30648.0
2015-07-28 10:50:00,34.32,34.44,34.19,34.44,46098.0,34.32,34.44,34.19,34.44,46098.0
2015-07-28 10:55:00,34.47,34.48,34.24,34.27,59652.0,34.47,34.48,34.24,34.27,59652.0
2015-07-28 11:00:00,34.27,34.27,34.1,34.1,48450.0,34.27,34.27,34.1,34.1,48450.0
2015-07-28 11:05:00,34.09,34.18,34.04,34.17,39214.0,34.09,34.18,34.04,34.17,39214.0
2015-07-28 11:10:00,34.13,34.16,34.06,34.07,93092.0,34.13,34.16,34.06,34.07,93092.0
2015-07-28 11:15:00,34.05,34.21,34.04,34.09,53952.0,34.05,34.21,34.04,34.09,53952.0
2015-07-28 11:20:00,34.09,34.09,33.99,34.01,80032.0,34.09,34.09,33.99,34.01,80032.0
2015-07-28 11:25:00,33.99,34.26,33.98,34.22,97060.0,33.99,34.26,33.98,34.22,97060.0
2015-07-28 11:30:00,34.2,34.47,34.18,34.35,58990.0,34.2,34.47,34.18,34.35,58990.0
2015-07-28 11:35:00,34.34,34.44,34.32,34.33,67492.0,34.34,34.44,34.32,34.33,67492.0
2015-07-28 11:40:00,34.33,34.4,34.27,34.27,32898.0,34.33,34.4,34.27,34.27,32898.0
2015-07-28 11:45:00,34.27,34.4,34.27,34.36,60038.0,34.27,34.4,34.27,34.36,60038.0
2015-07-28 11:50:00,34.37,34.4,34.28,34.33,71802.0,34.37,34.4,34.28,34.33,71802.0
2015-07-28 11:55:00,34.35,34.41,34.34,34.36,34418.0,34.35,34.41,34.34,34.36,34418.0
2015-07-28 12:00:00,34.38,34.42,34.35,34.38,38726.0,34.38,34.42,34.35,34.38,38726.0
2015-07-28 12:05:00,34.38,34.4,34.32,34.33,35480.0,34.38,34.4,34.32,34.33,35480.0
2015-07-28 12:10:00,34.32,34.35,34.26,34.27,38550.0,34.32,34.35,34.26,34.27,38550.0
2015-07-28 12:15:00,34.27,34.32,34.19,34.21,64440.0,34.27,34.32,34.19,34.21,64440.0
2015-07-28 12:20:00,34.23,34.35,34.21,34.34,27440.0,34.23,34.35,34.21,34.34,27440.0
2015-07-28 12:25:00,34.34,34.37,34.26,34.37,19730.0,34.34,34.37,34.26,34.37,19730.0
2015-07-28 12:30:00,34.38,34.38,34.25,34.33,28632.0,34.38,34.38,34.25,34.33,28632.0
2015-07-28 12:35:00,34.32,34.34,34.27,34.27,40820.0,34.32,34.34,34.27,34.27,40820.0
2015-07-28 12:40:00,34.27,34.35,34.25,34.31,48026.0,34.27,34.35,34.25,34.31,48026.0
2015-07-28 12:45:00,34.32,34.38,34.31,34.36,37452.0,34.32,34.38,34.31,34.36,37452.0
2015-07-28 12:50:00,34.35,34.44,34.33,34.42,53750.0,34.35,34.44,34.33,34.42,53750.0
2015-07-28 12:55:00,34.44,34.48,34.41,34.43,70156.0,34.44,34.48,34.41,34.43,70156.0
2015-07-28 13:00:00,34.43,34.45,34.3,34.35,77280.0,34.43,34.45,34.3,34.35,77280.0
2015-07-28 13:05:00,34.37,34.4,34.33,34.35,46780.0,34.37,34.4,34.33,34.35,46780.0
2015-07-28 13:10:00,34.36,34.43,34.35,34.36,57908.0,34.36,34.43,34.35,34.36,57908.0
2015-07-28 13:15:00,34.35,34.51,34.3,34.48,28860.0,34.35,34.51,34.3,34.48,28860.0
2015-07-28 13:20:00,34.48,34.62,34.47,34.53,95228.0,34.48,34.62,34.47,34.53,95228.0
2015-07-28 13:25:00,34.53,34.6,34.51,34.56,74546.0,34.53,34.6,34.51,34.56,74546.0
2015-07-28 13:30:00,34.58,34.58,34.51,34.56,42342.0,34.58,34.58,34.51,34.56,42342.0
2015-07-28 13:35:00,34.58,34.67,34.55,34.66,58430.0,34.58,34.67,34.55,34.66,58430.0
2015-07-28 13:40:00,34.65,34.69,34.64,34.67,30314.0,34.65,34.69,34.64,34.67,30314.0
2015-07-28 13:45:00,34.67,34.83,34.67,34.81,30214.0,34.67,34.83,34.67,34.81,30214.0
2015-07-28 13:50:00,34.79,34.88,34.77,34.88,51074.0,34.79,34.88,34.77,34.88,51074.0
2015-07-28 13:55:00,34.87,34.9,34.83,34.83,52438.0,34.87,34.9,34.83,34.83,52438.0
2015-07-28 14:00:00,34.83,34.85,34.79,34.85,39088.0,34.83,34.85,34.79,34.85,39088.0
2015-07-28 14:05:00,34.85,34.92,34.83,34.88,49712.0,34.85,34.92,34.83,34.88,49712.0
2015-07-28 14:10:00,34.87,34.9,34.8,34.9,38892.0,34.87,34.9,34.8,34.9,38892.0
2015-07-28 14:15:00,34.9,34.9,34.83,34.87,42238.0,34.9,34.9,34.83,34.87,42238.0
2015-07-28 14:20:00,34.88,34.9,34.83,34.83,63124.0,34.88,34.9,34.83,34.83,63124.0
2015-07-28 14:25:00,34.81,34.83,34.72,34.74,32532.0,34.81,34.83,34.72,34.74,32532.0
2015-07-28 14:30:00,34.73,34.74,34.62,34.65,73412.0,34.73,34.74,34.62,34.65,73412.0
2015-07-28 14:35:00,34.65,34.74,34.59,34.74,45094.0,34.65,34.74,34.59,34.74,45094.0
2015-07-28 14:40:00,34.73,34.8,34.7,34.75,35656.0,34.73,34.8,34.7,34.75,35656.0
2015-07-28 14:45:00,34.74,34.77,34.66,34.73,36602.0,34.74,34.77,34.66,34.73,36602.0
2015-07-28 14:50:00,34.74,34.85,34.74,34.85,21032.0,34.74,34.85,34.74,34.85,21032.0
2015-07-28 14:55:00,34.85,34.88,34.78,34.8,61158.0,34.85,34.88,34.78,34.8,61158.0
2015-07-28 15:00:00,34.8,34.8,34.71,34.73,116128.0,34.8,34.8,34.71,34.73,116128.0
2015-07-28 15:05:00,34.73,34.73,34.63,34.69,99844.0,34.73,34.73,34.63,34.69,99844.0
2015-07-28 15:10:00,34.69,34.72,34.52,34.52,105942.0,34.69,34.72,34.52,34.52,105942.0
2015-07-28 15:15:00,34.51,34.66,34.51,34.66,66366.0,34.51,34.66,34.51,34.66,66366.0
2015-07-28 15:20:00,34.66,34.73,34.66,34.69,78040.0,34.66,34.73,34.66,34.69,78040.0
2015-07-28 15:25:00,34.69,34.75,34.61,34.61,114566.0,34.69,34.75,34.61,34.61,114566.0
2015-07-28 15:30:00,34.61,34.71,34.6,34.68,71674.0,34.61,34.71,34.6,34.68,71674.0
2015-07-28 15:35:00,34.68,34.7,34.6,34.64,106448.0,34.68,34.7,34.6,34.64,106448.0
2015-07-28 15:40:00,34.63,34.65,34.58,34.63,80768.0,34.63,34.65,34.58,34.63,80768.0
2015-07-28 15:45:00,34.63,34.64,34.6,34.63,105282.0,34.63,34.64,34.6,34.63,105282.0
2015-07-28 15:50:00,34.63,34.77,34.6,34.76,157150.0,34.63,34.77,34.6,34.76,157150.0
2015-07-28 15:55:00,34.76,34.9,34.76,34.84,322520.0,34.76,34.9,34.76,34.84,322520.0
2015-07-29 09:30:00,34.99,35.22,34.93,35.1,75988.0,34.99,35.22,34.93,35.1,75988.0
2015-07-29 09:35:00,35.15,35.15,35.02,35.11,43132.0,35.15,35.15,35.02,35.11,43132.0
2015-07-29 09:40:00,35.13,35.13,34.75,34.75,60334.0,35.13,35.13,34.75,34.75,60334.0
2015-07-29 09:45:00,34.71,34.82,34.62,34.8,38278.0,34.71,34.82,34.62,34.8,38278.0
2015-07-29 09:50:00,34.77,34.83,34.6,34.75,27902.0,34.77,34.83,34.6,34.75,27902.0
2015-07-29 09:55:00,34.77,34.99,34.75,34.99,25612.0,34.77,34.99,34.75,34.99,25612.0
2015-07-29 10:00:00,34.95,35.02,34.88,34.89,77326.0,34.95,35.02,34.88,34.89,77326.0
2015-07-29 10:05:00,34.91,34.99,34.88,34.96,27858.0,34.91,34.99,34.88,34.96,27858.0
2015-07-29 10:10:00,34.96,34.99,34.88,34.9,62056.0,34.96,34.99,34.88,34.9,62056.0
2015-07-29 10:15:00,34.89,34.98,34.85,34.93,56218.0,34.89,34.98,34.85,34.93,56218.0
2015-07-29 10:20:00,34.93,34.98,34.75,34.82,74150.0,34.93,34.98,34.75,34.82,74150.0
2015-07-29 10:25:00,34.79,34.82,34.67,34.67,18800.0,34.79,34.82,34.67,34.67,18800.0
2015-07-29 10:30:00,34.68,34.71,34.59,34.63,28732.0,34.68,34.71,34.59,34.63,28732.0
2015-07-29 10:35:00,34.63,34.67,34.56,34.58,20784.0,34.63,34.67,34.56,34.58,20784.0
2015-07-29 10:40:00,34.58,34.73,34.58,34.7,40296.0,34.58,34.73,34.58,34.7,40296.0
2015-07-29 10:45:00,34.69,34.74,34.59,34.64,39154.0,34.69,34.74,34.59,34.64,39154.0
2015-07-29 10:50:00,34.63,34.65,34.55,34.56,30032.0,34.63,34.65,34.55,34.56,30032.0
2015-07-29 10:55:00,34.56,34.57,34.44,34.48,29760.0,34.56,34.57,34.44,34.48,29760.0
2015-07-29 11:00:00,34.48,34.52,34.47,34.51,25482.0,34.48,34.52,34.47,34.51,25482.0
2015-07-29 11:05:00,34.54,34.54,34.45,34.45,21022.0,34.54,34.54,34.45,34.45,21022.0
2015-07-29 11:10:00,34.47,34.52,34.47,34.47,17112.0,34.47,34.52,34.47,34.47,17112.0
2015-07-29 11:15:00,34.47,34.59,34.47,34.57,30200.0,34.47,34.59,34.47,34.57,30200.0
2015-07-29 11:20:00,34.58,34.63,34.52,34.54,29916.0,34.58,34.63,34.52,34.54,29916.0
2015-07-29 11:25:00,34.54,34.57,34.49,34.52,29996.0,34.54,34.57,34.49,34.52,29996.0
2015-07-29 11:30:00,34.52,34.59,34.49,34.58,37650.0,34.52,34.59,34.49,34.58,37650.0
2015-07-29 11:35:00,34.58,34.68,34.55,34.66,27424.0,34.58,34.68,34.55,34.66,27424.0
2015-07-29 11:40:00,34.67,34.72,34.62,34.65,38706.0,34.67,34.72,34.62,34.65,38706.0
2015-07-29 11:45:00,34.66,34.69,34.64,34.66,14984.0,34.66,34.69,34.64,34.66,14984.0
2015-07-29 11:50:00,34.65,34.72,34.63,34.63,26542.0,34.65,34.72,34.63,34.63,26542.0
2015-07-29 11:55:00,34.63,34.68,34.62,34.63,42214.0,34.63,34.68,34.62,34.63,42214.0
2015-07-29 12:00:00,34.63,34.68,34.63,34.63,45944.0,34.63,34.68,34.63,34.63,45944.0
2015-07-29 12:05:00,34.63,34.68,34.62,34.66,41150.0,34.63,34.68,34.62,34.66,41150.0
2015-07-29 12:10:00,34.67,34.74,34.66,34.69,16600.0,34.67,34.74,34.66,34.69,16600.0
2015-07-29 12:15:00,34.68,34.7,34.66,34.67,10600.0,34.68,34.7,34.66,34.67,10600.0
2015-07-29 12:20:00,34.67,34.67,34.63,34.65,21896.0,34.67,34.67,34.63,34.65,21896.0
2015-07-29 12:25:00,34.64,34.68,34.64,34.66,8476.0,34.64,34.68,34.64,34.66,8476.0
2015-07-29 12:30:00,34.66,34.69,34.63,34.63,26666.0,34.66,34.69,34.63,34.63,26666.0
2015-07-29 12:35:00,34.63,34.66,34.56,34.66,34722.0,34.63,34.66,34.56,34.66,34722.0
2015-07-29 12:40:00,34.66,34.71,34.63,34.65,23898.0,34.66,34.71,34.63,34.65,23898.0
2015-07-29 12:45:00,34.66,34.71,34.65,34.65,21634.0,34.66,34.71,34.65,34.65,21634.0
2015-07-29 12:50:00,34.64,34.66,34.54,34.54,33984.0,34.64,34.66,34.54,34.54,33984.0
2015-07-29 12:55:00,34.55,34.58,34.49,34.52,19964.0,34.55,34.58,34.49,34.52,19964.0
2015-07-29 13:00:00,34.52,34.54,34.49,34.51,22388.0,34.52,34.54,34.49,34.51,22388.0
2015-07-29 13:05:00,34.52,34.54,34.49,34.51,22598.0,34.52,34.54,34.49,34.51,22598.0
2015-07-29 13:10:00,34.51,34.55,34.5,34.51,21334.0,34.51,34.55,34.5,34.51,21334.0
2015-07-29 13:15:00,34.51,34.52,34.49,34.5,172634.0,34.51,34.52,34.49,34.5,172634.0
2015-07-29 13:20:00,34.5,34.51,34.45,34.46,71938.0,34.5,34.51,34.45,34.46,71938.0
2015-07-29 13:25:00,34.46,34.47,34.38,34.38,17992.0,34.46,34.47,34.38,34.38,17992.0
2015-07-29 13:30:00,34.39,34.44,34.38,34.43,45152.0,34.39,34.44,34.38,34.43,45152.0
2015-07-29 13:35:00,34.43,34.44,34.37,34.38,40602.0,34.43,34.44,34.37,34.38,40602.0
2015-07-29 13:40:00,34.38,34.41,34.35,34.37,32438.0,34.38,34.41,34.35,34.37,32438.0
2015-07-29 13:45:00,34.36,34.37,34.3,34.31,51808.0,34.36,34.37,34.3,34.31,51808.0
2015-07-29 13:50:00,34.3,34.31,34.26,34.29,70598.0,34.3,34.31,34.26,34.29,70598.0
2015-07-29 13:55:00,34.28,34.33,34.26,34.32,80722.0,34.28,34.33,34.26,34.32,80722.0
2015-07-29 14:00:00,34.31,34.46,34.3,34.31,112110.0,34.31,34.46,34.3,34.31,112110.0
2015-07-29 14:05:00,34.3,34.37,34.27,34.3,92772.0,34.3,34.37,34.27,34.3,92772.0
2015-07-29 14:10:00,34.31,34.35,34.27,34.34,63722.0,34.31,34.35,34.27,34.34,63722.0
2015-07-29 14:15:00,34.34,34.41,34.34,34.37,29294.0,34.34,34.41,34.34,34.37,29294.0
2015-07-29 14:20:00,34.37,34.37,34.32,34.37,18966.0,34.37,34.37,34.32,34.37,18966.0
2015-07-29 14:25:00,34.35,34.36,34.31,34.34,31222.0,34.35,34.36,34.31,34.34,31222.0
2015-07-29 14:30:00,34.36,34.42,34.35,34.41,23826.0,34.36,34.42,34.35,34.41,23826.0
2015-07-29 14:35:00,34.41,34.48,34.4,34.48,29064.0,34.41,34.48,34.4,34.48,29064.0
2015-07-29 14:40:00,34.47,34.53,34.45,34.52,38844.0,34.47,34.53,34.45,34.52,38844.0
2015-07-29 14:45:00,34.52,34.57,34.49,34.55,40928.0,34.52,34.57,34.49,34.55,40928.0
2015-07-29 14:50:00,34.56,34.59,34.52,34.55,33728.0,34.56,34.59,34.52,34.55,33728.0
2015-07-29 14:55:00,34.55,34.63,34.55,34.57,32778.0,34.55,34.63,34.55,34.57,32778.0
2015-07-29 15:00:00,34.57,34.6,34.53,34.56,30390.0,34.57,34.6,34.53,34.56,30390.0
2015-07-29 15:05:00,34.55,34.59,34.53,34.55,45150.0,34.55,34.59,34.53,34.55,45150.0
2015-07-29 15:10:00,34.55,34.63,34.55,34.6,56350.0,34.55,34.63,34.55,34.6,56350.0
2015-07-29 15:15:00,34.6,34.63,34.55,34.58,37832.0,34.6,34.63,34.55,34.58,37832.0
2015-07-29 15:20:00,34.58,34.6,34.55,34.56,41234.0,34.58,34.6,34.55,34.56,41234.0
2015-07-29 15:25:00,34.57,34.59,34.54,34.56,45660.0,34.57,34.59,34.54,34.56,45660.0
2015-07-29 15:30:00,34.57,34.58,34.51,34.54,60420.0,34.57,34.58,34.51,34.54,60420.0
2015-07-29 15:35:00,34.54,34.57,34.52,34.55,64124.0,34.54,34.57,34.52,34.55,64124.0
2015-07-29 15:40:00,34.56,34.6,34.55,34.59,56826.0,34.56,34.6,34.55,34.59,56826.0
2015-07-29 15:45:00,34.6,34.66,34.59,34.64,103582.0,34.6,34.66,34.59,34.64,103582.0
2015-07-29 15:50:00,34.64,34.64,34.58,34.6,88688.0,34.64,34.64,34.58,34.6,88688.0
2015-07-29 15:55:00,34.6,34.65,34.58,34.6,188284.0,34.6,34.65,34.58,34.6,188284.0
2015-07-30 09:30:00,34.63,34.73,34.57,34.73,49354.0,34.63,34.73,34.57,34.73,49354.0
2015-07-30 09:35:00,34.74,34.74,34.35,34.4,24748.0,34.74,34.74,34.35,34.4,24748.0
2015-07-30 09:40:00,34.43,34.49,34.3,34.47,27852.0,34.43,34.49,34.3,34.47,27852.0
2015-07-30 09:45:00,34.46,34.52,34.33,34.38,18658.0,34.46,34.52,34.33,34.38,18658.0
2015-07-30 09:50:00,34.39,34.44,34.26,34.38,23982.0,34.39,34.44,34.26,34.38,23982.0
2015-07-30 09:55:00,34.36,34.44,34.18,34.18,47710.0,34.36,34.44,34.18,34.18,47710.0
2015-07-30 10:00:00,34.18,34.27,34.12,34.22,38294.0,34.18,34.27,34.12,34.22,38294.0
2015-07-30 10:05:00,34.2,34.35,34.2,34.24,30600.0,34.2,34.35,34.2,34.24,30600.0
2015-07-30 10:10:00,34.27,34.3,34.23,34.27,25750.0,34.27,34.3,34.23,34.27,25750.0
2015-07-30 10:15:00,34.3,34.31,34.21,34.23,26352.0,34.3,34.31,34.21,34.23,26352.0
2015-07-30 10:20:00,34.24,34.3,34.19,34.22,35372.0,34.24,34.3,34.19,34.22,35372.0
2015-07-30 10:25:00,34.26,34.27,34.24,34.27,27086.0,34.26,34.27,34.24,34.27,27086.0
2015-07-30 10:30:00,34.27,34.41,34.27,34.33,38902.0,34.27,34.41,34.27,34.33,38902.0
2015-07-30 10:35:00,34.35,34.47,34.35,34.38,103038.0,34.35,34.47,34.35,34.38,103038.0
2015-07-30 10:40:00,34.38,34.54,34.38,34.51,35016.0,34.38,34.54,34.38,34.51,35016.0
2015-07-30 10:45:00,34.51,34.55,34.39,34.46,45076.0,34.51,34.55,34.39,34.46,45076.0
2015-07-30 10:50:00,34.47,34.48,34.38,34.44,25426.0,34.47,34.48,34.38,34.44,25426.0
2015-07-30 10:55:00,34.43,34.44,34.27,34.27,35144.0,34.43,34.44,34.27,34.27,35144.0
2015-07-30 11:00:00,34.27,34.27,34.16,34.18,27972.0,34.27,34.27,34.16,34.18,27972.0
2015-07-30 11:05:00,34.16,34.19,34.13,34.17,37510.0,34.16,34.19,34.13,34.17,37510.0
2015-07-30 11:10:00,34.15,34.33,34.15,34.3,45702.0,34.15,34.33,34.15,34.3,45702.0
2015-07-30 11:15:00,34.31,34.34,34.27,34.28,22602.0,34.31,34.34,34.27,34.28,22602.0
2015-07-30 11:20:00,34.27,34.43,34.27,34.41,18912.0,34.27,34.43,34.27,34.41,18912.0
2015-07-30 11:25:00,34.45,34.45,34.33,34.33,20464.0,34.45,34.45,34.33,34.33,20464.0
2015-07-30 11:30:00,34.35,34.41,34.32,34.38,19700.0,34.35,34.41,34.32,34.38,19700.0
2015-07-30 11:35:00,34.41,34.42,34.38,34.4,25826.0,34.41,34.42,34.38,34.4,25826.0
2015-07-30 11:40:00,34.4,34.49,34.4,34.4,25226.0,34.4,34.49,34.4,34.4,25226.0
2015-07-30 11:45:00,34.4,34.45,34.39,34.41,24838.0,34.4,34.45,34.39,34.41,24838.0
2015-07-30 11:50:00,34.43,34.52,34.42,34.51,28530.0,34.43,34.52,34.42,34.51,28530.0
2015-07-30 11:55:00,34.52,34.64,34.49,34.63,27576.0,34.52,34.64,34.49,34.63,27576.0
2015-07-30 12:00:00,34.63,34.66,34.62,34.62,11700.0,34.63,34.66,34.62,34.62,11700.0
2015-07-30 12:05:00,34.64,34.69,34.63,34.66,16500.0,34.64,34.69,34.63,34.66,16500.0
2015-07-30 12:10:00,34.65,34.7,34.63,34.67,13400.0,34.65,34.7,34.63,34.67,13400.0
2015-07-30 12:15:00,34.65,34.65,34.59,34.6,14194.0,34.65,34.65,34.59,34.6,14194.0
2015-07-30 12:20:00,34.59,34.59,34.49,34.5,38396.0,34.59,34.59,34.49,34.5,38396.0
2015-07-30 12:25:00,34.49,34.59,34.49,34.54,21540.0,34.49,34.59,34.49,34.54,21540.0
2015-07-30 12:30:00,34.55,34.6,34.55,34.57,8098.0,34.55,34.6,34.55,34.57,8098.0
2015-07-30 12:35:00,34.56,34.69,34.55,34.66,23746.0,34.56,34.69,34.55,34.66,23746.0
2015-07-30 12:40:00,34.67,34.7,34.63,34.67,18172.0,34.67,34.7,34.63,34.67,18172.0
2015-07-30 12:45:00,34.68,34.73,34.66,34.73,11498.0,34.68,34.73,34.66,34.73,11498.0
2015-07-30 12:50:00,34.71,34.82,34.7,34.79,32642.0,34.71,34.82,34.7,34.79,32642.0
2015-07-30 12:55:00,34.8,34.83,34.79,34.83,12020.0,34.8,34.83,34.79,34.83,12020.0
2015-07-30 13:00:00,34.82,34.89,34.82,34.86,23324.0,34.82,34.89,34.82,34.86,23324.0
2015-07-30 13:05:00,34.87,34.89,34.81,34.89,16904.0,34.87,34.89,34.81,34.89,16904.0
2015-07-30 13:10:00,34.9,34.9,34.82,34.84,16702.0,34.9,34.9,34.82,34.84,16702.0
2015-07-30 13:15:00,34.85,34.9,34.84,34.88,11852.0,34.85,34.9,34.84,34.88,11852.0
2015-07-30 13:20:00,34.9,34.9,34.82,34.85,8600.0,34.9,34.9,34.82,34.85,8600.0
2015-07-30 13:25:00,34.84,34.92,34.84,34.89,19202.0,34.84,34.92,34.84,34.89,19202.0
2015-07-30 13:30:00,34.91,34.94,34.9,34.9,31282.0,34.91,34.94,34.9,34.9,31282.0
2015-07-30 13:35:00,34.9,34.94,34.89,34.9,25176.0,34.9,34.94,34.89,34.9,25176.0
2015-07-30 13:40:00,34.9,34.92,34.85,34.9,15564.0,34.9,34.92,34.85,34.9,15564.0
2015-07-30 13:45:00,34.88,34.94,34.88,34.91,38462.0,34.88,34.94,34.88,34.91,38462.0
2015-07-30 13:50:00,34.92,34.96,34.91,34.92,24358.0,34.92,34.96,34.91,34.92,24358.0
2015-07-30 13:55:00,34.91,34.92,34.8,34.8,25588.0,34.91,34.92,34.8,34.8,25588.0
2015-07-30 14:00:00,34.8,34.85,34.8,34.8,40744.0,34.8,34.85,34.8,34.8,40744.0
2015-07-30 14:05:00,34.8,34.82,34.75,34.81,31492.0,34.8,34.82,34.75,34.81,31492.0
2015-07-30 14:10:00,34.81,34.88,34.81,34.83,14956.0,34.81,34.88,34.81,34.83,14956.0
2015-07-30 14:15:00,34.82,34.85,34.82,34.84,14128.0,34.82,34.85,34.82,34.84,14128.0
2015-07-30 14:20:00,34.85,34.88,34.83,34.85,13946.0,34.85,34.88,34.83,34.85,13946.0
2015-07-30 14:25:00,34.84,34.85,34.8,34.8,11546.0,34.84,34.85,34.8,34.8,11546.0
2015-07-30 14:30:00,34.81,34.88,34.79,34.86,40998.0,34.81,34.88,34.79,34.86,40998.0
2015-07-30 14:35:00,34.87,34.93,34.85,34.93,13116.0,34.87,34.93,34.85,34.93,13116.0
2015-07-30 14:40:00,34.93,34.98,34.92,34.95,32842.0,34.93,34.98,34.92,34.95,32842.0
2015-07-30 14:45:00,34.95,34.95,34.92,34.94,21132.0,34.95,34.95,34.92,34.94,21132.0
2015-07-30 14:50:00,34.94,34.94,34.9,34.93,16462.0,34.94,34.94,34.9,34.93,16462.0
2015-07-30 14:55:00,34.93,34.94,34.91,34.91,26944.0,34.93,34.94,34.91,34.91,26944.0
2015-07-30 15:00:00,34.91,34.94,34.88,34.94,22228.0,34.91,34.94,34.88,34.94,22228.0
2015-07-30 15:05:00,34.95,34.95,34.85,34.85,33248.0,34.95,34.95,34.85,34.85,33248.0
2015-07-30 15:10:00,34.85,34.94,34.83,34.93,26506.0,34.85,34.94,34.83,34.93,26506.0
2015-07-30 15:15:00,34.93,34.94,34.92,34.94,26012.0,34.93,34.94,34.92,34.94,26012.0
2015-07-30 15:20:00,34.94,34.99,34.94,34.97,21084.0,34.94,34.99,34.94,34.97,21084.0
2015-07-30 15:25:00,34.97,35.04,34.97,35.04,37372.0,34.97,35.04,34.97,35.04,37372.0
2015-07-30 15:30:00,35.03,35.04,34.97,34.99,34828.0,35.03,35.04,34.97,34.99,34828.0
2015-07-30 15:35:00,34.99,35.01,34.97,34.99,33820.0,34.99,35.01,34.97,34.99,33820.0
2015-07-30 15:40:00,34.99,35.04,34.99,35.03,37046.0,34.99,35.04,34.99,35.03,37046.0
2015-07-30 15:45:00,35.02,35.02,34.98,34.98,46846.0,35.02,35.02,34.98,34.98,46846.0
2015-07-30 15:50:00,34.97,35.0,34.96,34.99,65486.0,34.97,35.0,34.96,34.99,65486.0
2015-07-30 15:55:00,34.98,35.0,34.95,34.97,128514.0,34.98,35.0,34.95,34.97,128514.0
2015-07-31 09:30:00,35.09,35.09,34.85,34.98,39892.0,35.09,35.09,34.85,34.98,39892.0
2015-07-31 09:35:00,34.93,35.02,34.9,34.98,7200.0,34.93,35.02,34.9,34.98,7200.0
2015-07-31 09:40:00,34.98,35.14,34.94,35.08,11900.0,34.98,35.14,34.94,35.08,11900.0
2015-07-31 09:45:00,35.13,35.22,35.08,35.13,19192.0,35.13,35.22,35.08,35.13,19192.0
2015-07-31 09:50:00,35.13,35.29,35.12,35.29,30332.0,35.13,35.29,35.12,35.29,30332.0
2015-07-31 09:55:00,35.29,35.36,35.27,35.35,7820.0,35.29,35.36,35.27,35.35,7820.0
2015-07-31 10:00:00,35.38,35.45,35.34,35.41,36598.0,35.38,35.45,35.34,35.41,36598.0
2015-07-31 10:05:00,35.41,35.52,35.38,35.5,34684.0,35.41,35.52,35.38,35.5,34684.0
2015-07-31 10:10:00,35.49,35.57,35.47,35.51,32274.0,35.49,35.57,35.47,35.51,32274.0
2015-07-31 10:15:00,35.52,35.58,35.47,35.47,31194.0,35.52,35.58,35.47,35.47,31194.0
2015-07-31 10:20:00,35.47,35.57,35.47,35.53,36342.0,35.47,35.57,35.47,35.53,36342.0
2015-07-31 10:25:00,35.51,35.53,35.37,35.37,23398.0,35.51,35.53,35.37,35.37,23398.0
2015-07-31 10:30:00,35.38,35.39,35.27,35.35,59026.0,35.38,35.39,35.27,35.35,59026.0
2015-07-31 10:35:00,35.35,35.43,35.35,35.38,25630.0,35.35,35.43,35.35,35.38,25630.0
2015-07-31 10:40:00,35.38,35.46,35.38,35.45,24880.0,35.38,35.46,35.38,35.45,24880.0
2015-07-31 10:45:00,35.45,35.45,35.39,35.42,15156.0,35.45,35.45,35.39,35.42,15156.0
2015-07-31 10:50:00,35.45,35.55,35.45,35.5,12444.0,35.45,35.55,35.45,35.5,12444.0
2015-07-31 10:55:00,35.52,35.52,35.47,35.51,12294.0,35.52,35.52,35.47,35.51,12294.0
2015-07-31 11:00:00,35.49,35.52,35.46,35.47,18480.0,35.49,35.52,35.46,35.47,18480.0
2015-07-31 11:05:00,35.49,35.52,35.49,35.5,15130.0,35.49,35.52,35.49,35.5,15130.0
2015-07-31 11:10:00,35.53,35.53,35.46,35.46,18578.0,35.53,35.53,35.46,35.46,18578.0
2015-07-31 11:15:00,35.47,35.54,35.46,35.54,8914.0,35.47,35.54,35.46,35.54,8914.0
2015-07-31 11:20:00,35.54,35.6,35.53,35.58,33472.0,35.54,35.6,35.53,35.58,33472.0
2015-07-31 11:25:00,35.58,35.58,35.49,35.51,29952.0,35.58,35.58,35.49,35.51,29952.0
2015-07-31 11:30:00,35.52,35.58,35.52,35.58,7960.0,35.52,35.58,35.52,35.58,7960.0
2015-07-31 11:35:00,35.57,35.58,35.52,35.56,19358.0,35.57,35.58,35.52,35.56,19358.0
2015-07-31 11:40:00,35.53,35.58,35.51,35.57,26782.0,35.53,35.58,35.51,35.57,26782.0
2015-07-31 11:45:00,35.58,35.63,35.56,35.6,19740.0,35.58,35.63,35.56,35.6,19740.0
2015-07-31 11:50:00,35.6,35.66,35.58,35.58,18166.0,35.6,35.66,35.58,35.58,18166.0
2015-07-31 11:55:00,35.6,35.63,35.58,35.58,10992.0,35.6,35.63,35.58,35.58,10992.0
2015-07-31 12:00:00,35.6,35.69,35.6,35.69,61366.0,35.6,35.69,35.6,35.69,61366.0
2015-07-31 12:05:00,35.69,35.69,35.62,35.63,11984.0,35.69,35.69,35.62,35.63,11984.0
2015-07-31 12:10:00,35.64,35.65,35.6,35.6,11180.0,35.64,35.65,35.6,35.6,11180.0
2015-07-31 12:15:00,35.6,35.66,35.6,35.6,23100.0,35.6,35.66,35.6,35.6,23100.0
2015-07-31 12:20:00,35.63,35.66,35.63,35.65,5794.0,35.63,35.66,35.63,35.65,5794.0
2015-07-31 12:25:00,35.66,35.66,35.59,35.59,30078.0,35.66,35.66,35.59,35.59,30078.0
2015-07-31 12:30:00,35.6,35.6,35.52,35.52,18720.0,35.6,35.6,35.52,35.52,18720.0
2015-07-31 12:35:00,35.52,35.55,35.47,35.54,29304.0,35.52,35.55,35.47,35.54,29304.0
2015-07-31 12:40:00,35.55,35.67,35.52,35.52,57080.0,35.55,35.67,35.52,35.52,57080.0
2015-07-31 12:45:00,35.51,35.53,35.49,35.5,15848.0,35.51,35.53,35.49,35.5,15848.0
2015-07-31 12:50:00,35.49,35.55,35.48,35.54,10522.0,35.49,35.55,35.48,35.54,10522.0
2015-07-31 12:55:00,35.53,35.54,35.47,35.47,16008.0,35.53,35.54,35.47,35.47,16008.0
2015-07-31 13:00:00,35.49,35.52,35.48,35.49,11124.0,35.49,35.52,35.48,35.49,11124.0
2015-07-31 13:05:00,35.49,35.52,35.46,35.49,23694.0,35.49,35.52,35.46,35.49,23694.0
2015-07-31 13:10:00,35.48,35.48,35.4,35.43,36600.0,35.48,35.48,35.4,35.43,36600.0
2015-07-31 13:15:00,35.42,35.44,35.37,35.38,29088.0,35.42,35.44,35.37,35.38,29088.0
2015-07-31 13:20:00,35.38,35.42,35.35,35.42,29086.0,35.38,35.42,35.35,35.42,29086.0
2015-07-31 13:25:00,35.41,35.41,35.33,35.39,11278.0,35.41,35.41,35.33,35.39,11278.0
2015-07-31 13:30:00,35.39,35.41,35.33,35.35,13920.0,35.39,35.41,35.33,35.35,13920.0
2015-07-31 13:35:00,35.36,35.41,35.31,35.32,26736.0,35.36,35.41,35.31,35.32,26736.0
2015-07-31 13:40:00,35.33,35.35,35.29,35.34,15200.0,35.33,35.35,35.29,35.34,15200.0
2015-07-31 13:45:00,35.33,35.35,35.3,35.3,13200.0,35.33,35.35,35.3,35.3,13200.0
2015-07-31 13:50:00,35.3,35.31,35.27,35.27,8294.0,35.3,35.31,35.27,35.27,8294.0
2015-07-31 13:55:00,35.27,35.3,35.24,35.24,23476.0,35.27,35.3,35.24,35.24,23476.0
2015-07-31 14:00:00,35.24,35.28,35.21,35.24,12284.0,35.24,35.28,35.21,35.24,12284.0
2015-07-31 14:05:00,35.24,35.29,35.24,35.27,13482.0,35.24,35.29,35.24,35.27,13482.0
2015-07-31 14:10:00,35.26,35.31,35.24,35.31,15198.0,35.26,35.31,35.24,35.31,15198.0
2015-07-31 14:15:00,35.31,35.34,35.29,35.31,22358.0,35.31,35.34,35.29,35.31,22358.0
2015-07-31 14:20:00,35.32,35.32,35.24,35.27,13704.0,35.32,35.32,35.24,35.27,13704.0
2015-07-31 14:25:00,35.27,35.29,35.23,35.26,12000.0,35.27,35.29,35.23,35.26,12000.0
2015-07-31 14:30:00,35.25,35.39,35.25,35.38,19500.0,35.25,35.39,35.25,35.38,19500.0
2015-07-31 14:35:00,35.36,35.36,35.31,35.35,10830.0,35.36,35.36,35.31,35.35,10830.0
2015-07-31 14:40:00,35.34,35.35,35.31,35.35,16564.0,35.34,35.35,35.31,35.35,16564.0
2015-07-31 14:45:00,35.35,35.35,35.27,35.3,23194.0,35.35,35.35,35.27,35.3,23194.0
2015-07-31 14:50:00,35.29,35.31,35.24,35.27,6800.0,35.29,35.31,35.24,35.27,6800.0
2015-07-31 14:55:00,35.28,35.28,35.24,35.27,8266.0,35.28,35.28,35.24,35.27,8266.0
2015-07-31 15:00:00,35.25,35.29,35.24,35.26,13318.0,35.25,35.29,35.24,35.26,13318.0
2015-07-31 15:05:00,35.26,35.26,35.18,35.19,18956.0,35.26,35.26,35.18,35.19,18956.0
2015-07-31 15:10:00,35.19,35.23,35.16,35.16,17194.0,35.19,35.23,35.16,35.16,17194.0
2015-07-31 15:15:00,35.17,35.18,35.12,35.15,23068.0,35.17,35.18,35.12,35.15,23068.0
2015-07-31 15:20:00,35.16,35.2,35.15,35.17,19730.0,35.16,35.2,35.15,35.17,19730.0
2015-07-31 15:25:00,35.17,35.18,35.13,35.15,21786.0,35.17,35.18,35.13,35.15,21786.0
2015-07-31 15:30:00,35.14,35.18,35.13,35.15,22212.0,35.14,35.18,35.13,35.15,22212.0
2015-07-31 15:35:00,35.15,35.15,35.13,35.13,32318.0,35.15,35.15,35.13,35.13,32318.0
2015-07-31 15:40:00,35.13,35.15,35.12,35.12,43298.0,35.13,35.15,35.12,35.12,43298.0
2015-07-31 15:45:00,35.12,35.12,35.05,35.06,85948.0,35.12,35.12,35.05,35.06,85948.0
2015-07-31 15:50:00,35.07,35.07,35.02,35.05,56152.0,35.07,35.07,35.02,35.05,56152.0
2015-07-31 15:55:00,35.04,35.09,35.02,35.08,153544.0,35.04,35.09,35.02,35.08,153544.0
2015-08-03 09:30:00,35.23,35.38,35.15,35.37,78532.0,35.23,35.38,35.15,35.37,78532.0
2015-08-03 09:35:00,35.41,35.46,35.29,35.44,29852.0,35.41,35.46,35.29,35.44,29852.0
2015-08-03 09:40:00,35.45,35.46,35.36,35.37,23654.0,35.45,35.46,35.36,35.37,23654.0
2015-08-03 09:45:00,35.35,35.57,35.33,35.48,90462.0,35.35,35.57,35.33,35.48,90462.0
2015-08-03 09:50:00,35.49,35.52,35.45,35.5,19306.0,35.49,35.52,35.45,35.5,19306.0
2015-08-03 09:55:00,35.5,35.57,35.47,35.52,60720.0,35.5,35.57,35.47,35.52,60720.0
2015-08-03 10:00:00,35.5,35.52,35.38,35.4,34918.0,35.5,35.52,35.38,35.4,34918.0
2015-08-03 10:05:00,35.35,35.48,35.34,35.47,24950.0,35.35,35.48,35.34,35.47,24950.0
2015-08-03 10:10:00,35.46,35.52,35.46,35.49,12114.0,35.46,35.52,35.46,35.49,12114.0
2015-08-03 10:15:00,35.46,35.48,35.42,35.43,28620.0,35.46,35.48,35.42,35.43,28620.0
2015-08-03 10:20:00,35.43,35.51,35.39,35.49,29520.0,35.43,35.51,35.39,35.49,29520.0
2015-08-03 10:25:00,35.48,35.53,35.43,35.51,13964.0,35.48,35.53,35.43,35.51,13964.0
2015-08-03 10:30:00,35.51,35.52,35.42,35.48,25264.0,35.51,35.52,35.42,35.48,25264.0
2015-08-03 10:35:00,35.47,35.48,35.41,35.46,14656.0,35.47,35.48,35.41,35.46,14656.0
2015-08-03 10:40:00,35.44,35.45,35.4,35.4,11212.0,35.44,35.45,35.4,35.4,11212.0
2015-08-03 10:45:00,35.4,35.47,35.33,35.45,56100.0,35.4,35.47,35.33,35.45,56100.0
2015-08-03 10:50:00,35.46,35.47,35.4,35.47,9934.0,35.46,35.47,35.4,35.47,9934.0
2015-08-03 10:55:00,35.45,35.48,35.4,35.4,18596.0,35.45,35.48,35.4,35.4,18596.0
2015-08-03 11:00:00,35.42,35.45,35.35,35.35,23570.0,35.42,35.45,35.35,35.35,23570.0
2015-08-03 11:05:00,35.35,35.47,35.35,35.45,24240.0,35.35,35.47,35.35,35.45,24240.0
2015-08-03 11:10:00,35.45,35.52,35.44,35.47,27680.0,35.45,35.52,35.44,35.47,27680.0
2015-08-03 11:15:00,35.48,35.52,35.44,35.49,28708.0,35.48,35.52,35.44,35.49,28708.0
2015-08-03 11:20:00,35.49,35.57,35.49,35.57,29994.0,35.49,35.57,35.49,35.57,29994.0
2015-08-03 11:25:00,35.57,35.6,35.56,35.59,19520.0,35.57,35.6,35.56,35.59,19520.0
2015-08-03 11:30:00,35.6,35.61,35.58,35.6,55400.0,35.6,35.61,35.58,35.6,55400.0
2015-08-03 11:35:00,35.61,35.62,35.54,35.54,33294.0,35.61,35.62,35.54,35.54,33294.0
2015-08-03 11:40:00,35.54,35.59,35.52,35.59,13828.0,35.54,35.59,35.52,35.59,13828.0
2015-08-03 11:45:00,35.6,35.68,35.59,35.65,33364.0,35.6,35.68,35.59,35.65,33364.0
2015-08-03 11:50:00,35.65,35.67,35.61,35.63,13040.0,35.65,35.67,35.61,35.63,13040.0
2015-08-03 11:55:00,35.64,35.7,35.63,35.68,16200.0,35.64,35.7,35.63,35.68,16200.0
2015-08-03 12:00:00,35.71,35.74,35.66,35.72,25812.0,35.71,35.74,35.66,35.72,25812.0
2015-08-03 12:05:00,35.73,35.74,35.69,35.73,17746.0,35.73,35.74,35.69,35.73,17746.0
2015-08-03 12:10:00,35.74,35.83,35.73,35.82,37464.0,35.74,35.83,35.73,35.82,37464.0
2015-08-03 12:15:00,35.83,35.85,35.81,35.82,22832.0,35.83,35.85,35.81,35.82,22832.0
2015-08-03 12:20:00,35.83,35.83,35.72,35.74,24540.0,35.83,35.83,35.72,35.74,24540.0
2015-08-03 12:25:00,35.73,35.74,35.67,35.69,17718.0,35.73,35.74,35.67,35.69,17718.0
2015-08-03 12:30:00,35.68,35.69,35.58,35.64,21458.0,35.68,35.69,35.58,35.64,21458.0
2015-08-03 12:35:00,35.65,35.66,35.57,35.59,13570.0,35.65,35.66,35.57,35.59,13570.0
2015-08-03 12:40:00,35.6,35.6,35.5,35.52,27548.0,35.6,35.6,35.5,35.52,27548.0
2015-08-03 12:45:00,35.52,35.52,35.43,35.43,11764.0,35.52,35.52,35.43,35.43,11764.0
2015-08-03 12:50:00,35.43,35.43,35.3,35.3,20748.0,35.43,35.43,35.3,35.3,20748.0
2015-08-03 12:55:00,35.3,35.35,35.27,35.27,14010.0,35.3,35.35,35.27,35.27,14010.0
2015-08-03 13:00:00,35.27,35.29,35.24,35.27,10874.0,35.27,35.29,35.24,35.27,10874.0
2015-08-03 13:05:00,35.27,35.3,35.24,35.24,29752.0,35.27,35.3,35.24,35.24,29752.0
2015-08-03 13:10:00,35.24,35.34,35.23,35.31,17920.0,35.24,35.34,35.23,35.31,17920.0
2015-08-03 13:15:00,35.31,35.31,35.27,35.27,8826.0,35.31,35.31,35.27,35.27,8826.0
2015-08-03 13:20:00,35.26,35.35,35.24,35.32,6006.0,35.26,35.35,35.24,35.32,6006.0
2015-08-03 13:25:00,35.32,35.4,35.31,35.35,14128.0,35.32,35.4,35.31,35.35,14128.0
2015-08-03 13:30:00,35.37,35.4,35.35,35.35,16240.0,35.37,35.4,35.35,35.35,16240.0
2015-08-03 13:35:00,35.35,35.35,35.29,35.3,9854.0,35.35,35.35,35.29,35.3,9854.0
2015-08-03 13:40:00,35.3,35.43,35.29,35.42,39560.0,35.3,35.43,35.29,35.42,39560.0
2015-08-03 13:45:00,35.43,35.48,35.38,35.48,25978.0,35.43,35.48,35.38,35.48,25978.0
2015-08-03 13:50:00,35.48,35.49,35.44,35.44,10034.0,35.48,35.49,35.44,35.44,10034.0
2015-08-03 13:55:00,35.46,35.51,35.45,35.48,34380.0,35.46,35.51,35.45,35.48,34380.0
2015-08-03 14:00:00,35.48,35.49,35.44,35.44,19492.0,35.48,35.49,35.44,35.44,19492.0
2015-08-03 14:05:00,35.45,35.49,35.42,35.47,25982.0,35.45,35.49,35.42,35.47,25982.0
2015-08-03 14:10:00,35.47,35.49,35.45,35.48,29174.0,35.47,35.49,35.45,35.48,29174.0
2015-08-03 14:15:00,35.46,35.49,35.46,35.47,24570.0,35.46,35.49,35.46,35.47,24570.0
2015-08-03 14:20:00,35.47,35.49,35.44,35.49,38450.0,35.47,35.49,35.44,35.49,38450.0
2015-08-03 14:25:00,35.49,35.52,35.49,35.5,36502.0,35.49,35.52,35.49,35.5,36502.0
2015-08-03 14:30:00,35.51,35.52,35.47,35.5,22550.0,35.51,35.52,35.47,35.5,22550.0
2015-08-03 14:35:00,35.5,35.55,35.48,35.55,42412.0,35.5,35.55,35.48,35.55,42412.0
2015-08-03 14:40:00,35.54,35.57,35.49,35.54,24266.0,35.54,35.57,35.49,35.54,24266.0
2015-08-03 14:45:00,35.53,35.54,35.44,35.47,24666.0,35.53,35.54,35.44,35.47,24666.0
2015-08-03 14:50:00,35.48,35.51,35.46,35.49,24822.0,35.48,35.51,35.46,35.49,24822.0
2015-08-03 14:55:00,35.49,35.51,35.47,35.49,14464.0,35.49,35.51,35.47,35.49,14464.0
2015-08-03 15:00:00,35.49,35.49,35.43,35.46,18812.0,35.49,35.49,35.43,35.46,18812.0
2015-08-03 15:05:00,35.46,35.47,35.41,35.45,34936.0,35.46,35.47,35.41,35.45,34936.0
2015-08-03 15:10:00,35.45,35.47,35.4,35.44,27394.0,35.45,35.47,35.4,35.44,27394.0
2015-08-03 15:15:00,35.45,35.46,35.42,35.43,19708.0,35.45,35.46,35.42,35.43,19708.0
2015-08-03 15:20:00,35.43,35.47,35.42,35.43,30078.0,35.43,35.47,35.42,35.43,30078.0
2015-08-03 15:25:00,35.44,35.47,35.42,35.44,52208.0,35.44,35.47,35.42,35.44,52208.0
2015-08-03 15:30:00,35.45,35.48,35.43,35.47,39596.0,35.45,35.48,35.43,35.47,39596.0
2015-08-03 15:35:00,35.47,35.51,35.44,35.51,41260.0,35.47,35.51,35.44,35.51,41260.0
2015-08-03 15:40:00,35.51,35.54,35.47,35.49,53032.0,35.51,35.54,35.47,35.49,53032.0
2015-08-03 15:45:00,35.49,35.49,35.44,35.44,46014.0,35.49,35.49,35.44,35.44,46014.0
2015-08-03 15:50:00,35.45,35.51,35.43,35.44,53894.0,35.45,35.51,35.43,35.44,53894.0
2015-08-03 15:55:00,35.44,35.5,35.43,35.49,141392.0,35.44,35.5,35.43,35.49,141392.0
2015-08-04 09:30:00,35.47,35.62,35.43,35.47,46190.0,35.47,35.62,35.43,35.47,46190.0
2015-08-04 09:35:00,35.48,35.48,35.25,35.38,21460.0,35.48,35.48,35.25,35.38,21460.0
2015-08-04 09:40:00,35.37,35.62,35.35,35.55,27836.0,35.37,35.62,35.35,35.55,27836.0
2015-08-04 09:45:00,35.52,35.53,35.33,35.48,44636.0,35.52,35.53,35.33,35.48,44636.0
2015-08-04 09:50:00,35.48,35.5,35.43,35.48,17074.0,35.48,35.5,35.43,35.48,17074.0
2015-08-04 09:55:00,35.47,35.61,35.47,35.6,8276.0,35.47,35.61,35.47,35.6,8276.0
2015-08-04 10:00:00,35.59,35.6,35.41,35.42,15886.0,35.59,35.6,35.41,35.42,15886.0
2015-08-04 10:05:00,35.42,35.47,35.41,35.46,45230.0,35.42,35.47,35.41,35.46,45230.0
2015-08-04 10:10:00,35.48,35.6,35.45,35.6,26886.0,35.48,35.6,35.45,35.6,26886.0
2015-08-04 10:15:00,35.59,35.59,35.52,35.57,28984.0,35.59,35.59,35.52,35.57,28984.0
2015-08-04 10:20:00,35.58,35.6,35.49,35.57,22146.0,35.58,35.6,35.49,35.57,22146.0
2015-08-04 10:25:00,35.58,35.62,35.54,35.54,32236.0,35.58,35.62,35.54,35.54,32236.0
2015-08-04 10:30:00,35.54,35.54,35.42,35.49,51052.0,35.54,35.54,35.42,35.49,51052.0
2015-08-04 10:35:00,35.5,35.52,35.45,35.49,14292.0,35.5,35.52,35.45,35.49,14292.0
2015-08-04 10:40:00,35.49,35.51,35.37,35.38,37912.0,35.49,35.51,35.37,35.38,37912.0
2015-08-04 10:45:00,35.38,35.47,35.36,35.4,17160.0,35.38,35.47,35.36,35.4,17160.0
2015-08-04 10:50:00,35.4,35.41,35.35,35.35,13380.0,35.4,35.41,35.35,35.35,13380.0
2015-08-04 10:55:00,35.36,35.45,35.34,35.4,45004.0,35.36,35.45,35.34,35.4,45004.0
2015-08-04 11:00:00,35.38,35.48,35.38,35.42,10250.0,35.38,35.48,35.38,35.42,10250.0
2015-08-04 11:05:00,35.42,35.49,35.4,35.41,21522.0,35.42,35.49,35.4,35.41,21522.0
2015-08-04 11:10:00,35.39,35.43,35.33,35.33,21006.0,35.39,35.43,35.33,35.33,21006.0
2015-08-04 11:15:00,35.3,35.33,35.27,35.31,20160.0,35.3,35.33,35.27,35.31,20160.0
2015-08-04 11:20:00,35.33,35.37,35.27,35.27,44922.0,35.33,35.37,35.27,35.27,44922.0
2015-08-04 11:25:00,35.27,35.28,35.22,35.25,22650.0,35.27,35.28,35.22,35.25,22650.0
2015-08-04 11:30:00,35.24,35.31,35.23,35.27,23590.0,35.24,35.31,35.23,35.27,23590.0
2015-08-04 11:35:00,35.27,35.31,35.26,35.26,10108.0,35.27,35.31,35.26,35.26,10108.0
2015-08-04 11:40:00,35.26,35.29,35.2,35.2,32636.0,35.26,35.29,35.2,35.2,32636.0
2015-08-04 11:45:00,35.21,35.22,35.17,35.17,16524.0,35.21,35.22,35.17,35.17,16524.0
2015-08-04 11:50:00,35.17,35.2,35.1,35.12,15486.0,35.17,35.2,35.1,35.12,15486.0
2015-08-04 11:55:00,35.1,35.15,35.1,35.13,12334.0,35.1,35.15,35.1,35.13,12334.0
2015-08-04 12:00:00,35.13,35.19,35.12,35.17,12500.0,35.13,35.19,35.12,35.17,12500.0
2015-08-04 12:05:00,35.18,35.27,35.17,35.26,16516.0,35.18,35.27,35.17,35.26,16516.0
2015-08-04 12:10:00,35.27,35.33,35.26,35.33,10760.0,35.27,35.33,35.26,35.33,10760.0
2015-08-04 12:15:00,35.31,35.31,35.22,35.22,25260.0,35.31,35.31,35.22,35.22,25260.0
2015-08-04 12:20:00,35.21,35.22,35.13,35.15,12514.0,35.21,35.22,35.13,35.15,12514.0
2015-08-04 12:25:00,35.16,35.2,35.15,35.15,4294.0,35.16,35.2,35.15,35.15,4294.0
2015-08-04 12:30:00,35.14,35.18,35.13,35.17,16060.0,35.14,35.18,35.13,35.17,16060.0
2015-08-04 12:35:00,35.16,35.19,35.14,35.19,10354.0,35.16,35.19,35.14,35.19,10354.0
2015-08-04 12:40:00,35.19,35.19,35.12,35.13,12948.0,35.19,35.19,35.12,35.13,12948.0
2015-08-04 12:45:00,35.11,35.14,35.08,35.09,16148.0,35.11,35.14,35.08,35.09,16148.0
2015-08-04 12:50:00,35.08,35.08,35.01,35.02,11800.0,35.08,35.08,35.01,35.02,11800.0
2015-08-04 12:55:00,35.02,35.05,35.02,35.05,13416.0,35.02,35.05,35.02,35.05,13416.0
2015-08-04 13:00:00,35.05,35.13,35.02,35.13,15520.0,35.05,35.13,35.02,35.13,15520.0
2015-08-04 13:05:00,35.13,35.2,35.13,35.17,37038.0,35.13,35.2,35.13,35.17,37038.0
2015-08-04 13:10:00,35.15,35.17,35.14,35.15,6924.0,35.15,35.17,35.14,35.15,6924.0
2015-08-04 13:15:00,35.16,35.19,35.16,35.18,11394.0,35.16,35.19,35.16,35.18,11394.0
2015-08-04 13:20:00,35.18,35.21,35.18,35.21,13832.0,35.18,35.21,35.18,35.21,13832.0
2015-08-04 13:25:00,35.21,35.23,35.21,35.23,13118.0,35.21,35.23,35.21,35.23,13118.0
2015-08-04 13:30:00,35.22,35.28,35.21,35.25,24350.0,35.22,35.28,35.21,35.25,24350.0
2015-08-04 13:35:00,35.24,35.28,35.24,35.28,19104.0,35.24,35.28,35.24,35.28,19104.0
2015-08-04 13:40:00,35.27,35.33,35.26,35.33,116278.0,35.27,35.33,35.26,35.33,116278.0
2015-08-04 13:45:00,35.33,35.35,35.29,35.3,104194.0,35.33,35.35,35.29,35.3,104194.0
2015-08-04 13:50:00,35.3,35.32,35.13,35.13,44638.0,35.3,35.32,35.13,35.13,44638.0
2015-08-04 13:55:00,35.13,35.17,35.13,35.13,15588.0,35.13,35.17,35.13,35.13,15588.0
2015-08-04 14:00:00,35.13,35.15,35.1,35.13,49692.0,35.13,35.15,35.1,35.13,49692.0
2015-08-04 14:05:00,35.12,35.19,35.12,35.16,31902.0,35.12,35.19,35.12,35.16,31902.0
2015-08-04 14:10:00,35.17,35.21,35.15,35.17,7600.0,35.17,35.21,35.15,35.17,7600.0
2015-08-04 14:15:00,35.18,35.19,35.15,35.19,11402.0,35.18,35.19,35.15,35.19,11402.0
2015-08-04 14:20:00,35.18,35.2,35.13,35.16,19850.0,35.18,35.2,35.13,35.16,19850.0
2015-08-04 14:25:00,35.17,35.25,35.17,35.24,10110.0,35.17,35.25,35.17,35.24,10110.0
2015-08-04 14:30:00,35.26,35.26,35.2,35.24,17802.0,35.26,35.26,35.2,35.24,17802.0
2015-08-04 14:35:00,35.26,35.35,35.24,35.35,15898.0,35.26,35.35,35.24,35.35,15898.0
2015-08-04 14:40:00,35.34,35.37,35.31,35.34,21418.0,35.34,35.37,35.31,35.34,21418.0
2015-08-04 14:45:00,35.34,35.35,35.3,35.34,15698.0,35.34,35.35,35.3,35.34,15698.0
2015-08-04 14:50:00,35.33,35.34,35.27,35.31,15614.0,35.33,35.34,35.27,35.31,15614.0
2015-08-04 14:55:00,35.29,35.31,35.27,35.3,22018.0,35.29,35.31,35.27,35.3,22018.0
2015-08-04 15:00:00,35.3,35.32,35.26,35.26,17948.0,35.3,35.32,35.26,35.26,17948.0
2015-08-04 15:05:00,35.26,35.28,35.24,35.24,18248.0,35.26,35.28,35.24,35.24,18248.0
2015-08-04 15:10:00,35.23,35.29,35.23,35.28,21668.0,35.23,35.29,35.23,35.28,21668.0
2015-08-04 15:15:00,35.29,35.29,35.23,35.24,19300.0,35.29,35.29,35.23,35.24,19300.0
2015-08-04 15:20:00,35.24,35.29,35.24,35.27,22694.0,35.24,35.29,35.24,35.27,22694.0
2015-08-04 15:25:00,35.29,35.3,35.24,35.26,25776.0,35.29,35.3,35.24,35.26,25776.0
2015-08-04 15:30:00,35.26,35.33,35.26,35.27,30364.0,35.26,35.33,35.26,35.27,30364.0
2015-08-04 15:35:00,35.27,35.32,35.27,35.29,47442.0,35.27,35.32,35.27,35.29,47442.0
2015-08-04 15:40:00,35.27,35.29,35.23,35.27,44392.0,35.27,35.29,35.23,35.27,44392.0
2015-08-04 15:45:00,35.27,35.28,35.23,35.24,74510.0,35.27,35.28,35.23,35.24,74510.0
2015-08-04 15:50:00,35.24,35.27,35.21,35.22,65840.0,35.24,35.27,35.21,35.22,65840.0
2015-08-04 15:55:00,35.2,35.26,35.18,35.24,111022.0,35.2,35.26,35.18,35.24,111022.0
2015-08-05 09:30:00,35.51,35.86,35.43,35.8,41606.0,35.51,35.86,35.43,35.8,41606.0
2015-08-05 09:35:00,35.76,35.79,35.59,35.74,16860.0,35.76,35.79,35.59,35.74,16860.0
2015-08-05 09:40:00,35.71,35.76,35.49,35.62,37734.0,35.71,35.76,35.49,35.62,37734.0
2015-08-05 09:45:00,35.6,35.84,35.6,35.81,23800.0,35.6,35.84,35.6,35.81,23800.0
2015-08-05 09:50:00,35.8,35.96,35.75,35.91,25116.0,35.8,35.96,35.75,35.91,25116.0
2015-08-05 09:55:00,35.92,35.99,35.89,35.96,27086.0,35.92,35.99,35.89,35.96,27086.0
2015-08-05 10:00:00,35.98,36.17,35.91,36.16,48324.0,35.98,36.17,35.91,36.16,48324.0
2015-08-05 10:05:00,36.18,36.26,36.13,36.26,38476.0,36.18,36.26,36.13,36.26,38476.0
2015-08-05 10:10:00,36.26,36.31,36.15,36.15,43868.0,36.26,36.31,36.15,36.15,43868.0
2015-08-05 10:15:00,36.1,36.14,36.06,36.13,39654.0,36.1,36.14,36.06,36.13,39654.0
2015-08-05 10:20:00,36.15,36.2,36.05,36.06,31980.0,36.15,36.2,36.05,36.06,31980.0
2015-08-05 10:25:00,36.05,36.06,36.02,36.03,18184.0,36.05,36.06,36.02,36.03,18184.0
2015-08-05 10:30:00,36.06,36.16,36.06,36.15,29678.0,36.06,36.16,36.06,36.15,29678.0
2015-08-05 10:35:00,36.15,36.19,36.08,36.09,30902.0,36.15,36.19,36.08,36.09,30902.0
2015-08-05 10:40:00,36.08,36.09,36.01,36.06,26800.0,36.08,36.09,36.01,36.06,26800.0
2015-08-05 10:45:00,36.07,36.15,36.06,36.11,26044.0,36.07,36.15,36.06,36.11,26044.0
2015-08-05 10:50:00,36.11,36.16,36.11,36.13,38156.0,36.11,36.16,36.11,36.13,38156.0
2015-08-05 10:55:00,36.13,36.15,36.1,36.13,43514.0,36.13,36.15,36.1,36.13,43514.0
2015-08-05 11:00:00,36.15,36.18,36.1,36.1,19820.0,36.15,36.18,36.1,36.1,19820.0
2015-08-05 11:05:00,36.12,36.14,35.97,35.97,29362.0,36.12,36.14,35.97,35.97,29362.0
2015-08-05 11:10:00,35.96,36.01,35.93,36.01,12610.0,35.96,36.01,35.93,36.01,12610.0
2015-08-05 11:15:00,35.99,36.01,35.95,36.01,10660.0,35.99,36.01,35.95,36.01,10660.0
2015-08-05 11:20:00,35.99,36.08,35.98,36.0,18590.0,35.99,36.08,35.98,36.0,18590.0
2015-08-05 11:25:00,36.03,36.04,35.95,35.95,8556.0,36.03,36.04,35.95,35.95,8556.0
2015-08-05 11:30:00,35.94,35.96,35.91,35.94,18586.0,35.94,35.96,35.91,35.94,18586.0
2015-08-05 11:35:00,35.93,36.01,35.9,35.97,16256.0,35.93,36.01,35.9,35.97,16256.0
2015-08-05 11:40:00,35.98,36.1,35.98,36.1,20370.0,35.98,36.1,35.98,36.1,20370.0
2015-08-05 11:45:00,36.1,36.17,36.1,36.15,24774.0,36.1,36.17,36.1,36.15,24774.0
2015-08-05 11:50:00,36.14,36.2,36.04,36.04,139252.0,36.14,36.2,36.04,36.04,139252.0
2015-08-05 11:55:00,35.97,35.99,35.9,35.9,99596.0,35.97,35.99,35.9,35.9,99596.0
2015-08-05 12:00:00,35.87,35.98,35.85,35.96,23750.0,35.87,35.98,35.85,35.96,23750.0
2015-08-05 12:05:00,35.98,36.0,35.92,35.93,24086.0,35.98,36.0,35.92,35.93,24086.0
2015-08-05 12:10:00,35.93,35.96,35.88,35.88,19662.0,35.93,35.96,35.88,35.88,19662.0
2015-08-05 12:15:00,35.88,35.88,35.71,35.71,11926.0,35.88,35.88,35.71,35.71,11926.0
2015-08-05 12:20:00,35.74,35.81,35.73,35.74,20304.0,35.74,35.81,35.73,35.74,20304.0
2015-08-05 12:25:00,35.71,35.79,35.7,35.77,9230.0,35.71,35.79,35.7,35.77,9230.0
2015-08-05 12:30:00,35.79,35.81,35.74,35.76,26654.0,35.79,35.81,35.74,35.76,26654.0
2015-08-05 12:35:00,35.79,35.81,35.75,35.75,13176.0,35.79,35.81,35.75,35.75,13176.0
2015-08-05 12:40:00,35.75,35.75,35.67,35.7,27212.0,35.75,35.75,35.67,35.7,27212.0
2015-08-05 12:45:00,35.71,35.71,35.62,35.64,75406.0,35.71,35.71,35.62,35.64,75406.0
2015-08-05 12:50:00,35.63,35.68,35.59,35.63,14480.0,35.63,35.68,35.59,35.63,14480.0
2015-08-05 12:55:00,35.64,35.75,35.64,35.71,12618.0,35.64,35.75,35.64,35.71,12618.0
2015-08-05 13:00:00,35.74,35.81,35.72,35.76,14780.0,35.74,35.81,35.72,35.76,14780.0
2015-08-05 13:05:00,35.76,35.8,35.74,35.77,11280.0,35.76,35.8,35.74,35.77,11280.0
2015-08-05 13:10:00,35.77,35.77,35.69,35.75,25822.0,35.77,35.77,35.69,35.75,25822.0
2015-08-05 13:15:00,35.76,35.76,35.65,35.67,18100.0,35.76,35.76,35.65,35.67,18100.0
2015-08-05 13:20:00,35.68,35.69,35.63,35.69,9698.0,35.68,35.69,35.63,35.69,9698.0
2015-08-05 13:25:00,35.68,35.71,35.65,35.66,33336.0,35.68,35.71,35.65,35.66,33336.0
2015-08-05 13:30:00,35.66,35.72,35.61,35.7,23528.0,35.66,35.72,35.61,35.7,23528.0
2015-08-05 13:35:00,35.72,35.72,35.67,35.67,13542.0,35.72,35.72,35.67,35.67,13542.0
2015-08-05 13:40:00,35.69,35.7,35.66,35.7,25132.0,35.69,35.7,35.66,35.7,25132.0
2015-08-05 13:45:00,35.68,35.71,35.67,35.69,8976.0,35.68,35.71,35.67,35.69,8976.0
2015-08-05 13:50:00,35.67,35.68,35.64,35.68,8348.0,35.67,35.68,35.64,35.68,8348.0
2015-08-05 13:55:00,35.67,35.73,35.66,35.71,9270.0,35.67,35.73,35.66,35.71,9270.0
2015-08-05 14:00:00,35.72,35.77,35.71,35.76,34618.0,35.72,35.77,35.71,35.76,34618.0
2015-08-05 14:05:00,35.76,35.79,35.72,35.76,20090.0,35.76,35.79,35.72,35.76,20090.0
2015-08-05 14:10:00,35.75,35.81,35.73,35.81,52124.0,35.75,35.81,35.73,35.81,52124.0
2015-08-05 14:15:00,35.81,35.83,35.77,35.77,24998.0,35.81,35.83,35.77,35.77,24998.0
2015-08-05 14:20:00,35.77,35.82,35.77,35.82,29182.0,35.77,35.82,35.77,35.82,29182.0
2015-08-05 14:25:00,35.81,35.83,35.76,35.82,37296.0,35.81,35.83,35.76,35.82,37296.0
2015-08-05 14:30:00,35.81,35.85,35.78,35.8,24722.0,35.81,35.85,35.78,35.8,24722.0
2015-08-05 14:35:00,35.8,35.82,35.77,35.8,28194.0,35.8,35.82,35.77,35.8,28194.0
2015-08-05 14:40:00,35.8,35.81,35.77,35.81,20082.0,35.8,35.81,35.77,35.81,20082.0
2015-08-05 14:45:00,35.8,35.82,35.77,35.82,40560.0,35.8,35.82,35.77,35.82,40560.0
2015-08-05 14:50:00,35.8,35.82,35.74,35.77,19450.0,35.8,35.82,35.74,35.77,19450.0
2015-08-05 14:55:00,35.77,35.81,35.73,35.78,20546.0,35.77,35.81,35.73,35.78,20546.0
2015-08-05 15:00:00,35.77,35.81,35.74,35.81,19620.0,35.77,35.81,35.74,35.81,19620.0
2015-08-05 15:05:00,35.81,35.81,35.77,35.77,20484.0,35.81,35.81,35.77,35.77,20484.0
2015-08-05 15:10:00,35.77,35.81,35.77,35.77,34922.0,35.77,35.81,35.77,35.77,34922.0
2015-08-05 15:15:00,35.77,35.85,35.75,35.8,38298.0,35.77,35.85,35.75,35.8,38298.0
2015-08-05 15:20:00,35.79,35.84,35.77,35.77,53266.0,35.79,35.84,35.77,35.77,53266.0
2015-08-05 15:25:00,35.8,35.85,35.77,35.85,32574.0,35.8,35.85,35.77,35.85,32574.0
2015-08-05 15:30:00,35.85,35.86,35.82,35.84,26552.0,35.85,35.86,35.82,35.84,26552.0
2015-08-05 15:35:00,35.84,35.85,35.79,35.81,38868.0,35.84,35.85,35.79,35.81,38868.0
2015-08-05 15:40:00,35.8,35.81,35.73,35.74,22500.0,35.8,35.81,35.73,35.74,22500.0
2015-08-05 15:45:00,35.73,35.74,35.67,35.7,44336.0,35.73,35.74,35.67,35.7,44336.0
2015-08-05 15:50:00,35.7,35.76,35.7,35.76,32040.0,35.7,35.76,35.7,35.76,32040.0
2015-08-05 15:55:00,35.74,35.77,35.72,35.74,90198.0,35.74,35.77,35.72,35.74,90198.0
2015-08-06 09:30:00,35.91,35.91,35.69,35.73,49892.0,35.91,35.91,35.69,35.73,49892.0
2015-08-06 09:35:00,35.65,35.84,35.59,35.84,44124.0,35.65,35.84,35.59,35.84,44124.0
2015-08-06 09:40:00,35.84,35.94,35.8,35.87,26346.0,35.84,35.94,35.8,35.87,26346.0
2015-08-06 09:45:00,35.88,35.93,35.77,35.92,16242.0,35.88,35.93,35.77,35.92,16242.0
2015-08-06 09:50:00,35.94,35.94,35.72,35.72,48410.0,35.94,35.94,35.72,35.72,48410.0
2015-08-06 09:55:00,35.69,35.7,35.62,35.69,33308.0,35.69,35.7,35.62,35.69,33308.0
2015-08-06 10:00:00,35.66,35.74,35.62,35.72,24084.0,35.66,35.74,35.62,35.72,24084.0
2015-08-06 10:05:00,35.74,35.89,35.71,35.88,22256.0,35.74,35.89,35.71,35.88,22256.0
2015-08-06 10:10:00,35.87,35.94,35.83,35.83,31802.0,35.87,35.94,35.83,35.83,31802.0
2015-08-06 10:15:00,35.83,35.88,35.71,35.71,32026.0,35.83,35.88,35.71,35.71,32026.0
2015-08-06 10:20:00,35.72,35.74,35.62,35.7,24334.0,35.72,35.74,35.62,35.7,24334.0
2015-08-06 10:25:00,35.7,35.82,35.7,35.74,29344.0,35.7,35.82,35.7,35.74,29344.0
2015-08-06 10:30:00,35.74,35.76,35.64,35.71,28756.0,35.74,35.76,35.64,35.71,28756.0
2015-08-06 10:35:00,35.71,35.78,35.66,35.77,29214.0,35.71,35.78,35.66,35.77,29214.0
2015-08-06 10:40:00,35.77,35.79,35.73,35.77,10210.0,35.77,35.79,35.73,35.77,10210.0
2015-08-06 10:45:00,35.75,35.81,35.73,35.77,14816.0,35.75,35.81,35.73,35.77,14816.0
2015-08-06 10:50:00,35.77,35.83,35.74,35.8,14880.0,35.77,35.83,35.74,35.8,14880.0
2015-08-06 10:55:00,35.82,35.86,35.79,35.8,28448.0,35.82,35.86,35.79,35.8,28448.0
2015-08-06 11:00:00,35.82,35.85,35.72,35.74,24926.0,35.82,35.85,35.72,35.74,24926.0
2015-08-06 11:05:00,35.74,35.77,35.72,35.72,23990.0,35.74,35.77,35.72,35.72,23990.0
2015-08-06 11:10:00,35.73,35.73,35.66,35.69,32366.0,35.73,35.73,35.66,35.69,32366.0
2015-08-06 11:15:00,35.71,35.77,35.7,35.75,24210.0,35.71,35.77,35.7,35.75,24210.0
2015-08-06 11:20:00,35.74,35.82,35.74,35.81,26718.0,35.74,35.82,35.74,35.81,26718.0
2015-08-06 11:25:00,35.8,35.8,35.72,35.73,23044.0,35.8,35.8,35.72,35.73,23044.0
2015-08-06 11:30:00,35.74,35.77,35.63,35.63,45894.0,35.74,35.77,35.63,35.63,45894.0
2015-08-06 11:35:00,35.63,35.67,35.58,35.58,41482.0,35.63,35.67,35.58,35.58,41482.0
2015-08-06 11:40:00,35.59,35.59,35.5,35.53,35304.0,35.59,35.59,35.5,35.53,35304.0
2015-08-06 11:45:00,35.53,35.55,35.52,35.54,22286.0,35.53,35.55,35.52,35.54,22286.0
2015-08-06 11:50:00,35.53,35.55,35.46,35.46,42214.0,35.53,35.55,35.46,35.46,42214.0
2015-08-06 11:55:00,35.45,35.49,35.31,35.34,35074.0,35.45,35.49,35.31,35.34,35074.0
2015-08-06 12:00:00,35.33,35.41,35.33,35.41,21914.0,35.33,35.41,35.33,35.41,21914.0
2015-08-06 12:05:00,35.4,35.41,35.32,35.35,42298.0,35.4,35.41,35.32,35.35,42298.0
2015-08-06 12:10:00,35.35,35.35,35.19,35.19,22598.0,35.35,35.35,35.19,35.19,22598.0
2015-08-06 12:15:00,35.17,35.24,35.15,35.2,15540.0,35.17,35.24,35.15,35.2,15540.0
2015-08-06 12:20:00,35.2,35.24,35.14,35.16,49604.0,35.2,35.24,35.14,35.16,49604.0
2015-08-06 12:25:00,35.16,35.21,35.15,35.18,15210.0,35.16,35.21,35.15,35.18,15210.0
2015-08-06 12:30:00,35.18,35.26,35.17,35.2,16918.0,35.18,35.26,35.17,35.2,16918.0
2015-08-06 12:35:00,35.2,35.2,35.12,35.13,13316.0,35.2,35.2,35.12,35.13,13316.0
2015-08-06 12:40:00,35.13,35.17,35.11,35.15,12050.0,35.13,35.17,35.11,35.15,12050.0
2015-08-06 12:45:00,35.16,35.17,35.07,35.13,22072.0,35.16,35.17,35.07,35.13,22072.0
2015-08-06 12:50:00,35.12,35.13,35.1,35.13,12340.0,35.12,35.13,35.1,35.13,12340.0
2015-08-06 12:55:00,35.13,35.14,35.03,35.03,19570.0,35.13,35.14,35.03,35.03,19570.0
2015-08-06 13:00:00,35.03,35.05,35.0,35.01,18852.0,35.03,35.05,35.0,35.01,18852.0
2015-08-06 13:05:00,35.0,35.12,34.99,35.12,29984.0,35.0,35.12,34.99,35.12,29984.0
2015-08-06 13:10:00,35.13,35.22,35.13,35.22,36370.0,35.13,35.22,35.13,35.22,36370.0
2015-08-06 13:15:00,35.21,35.3,35.2,35.27,44170.0,35.21,35.3,35.2,35.27,44170.0
2015-08-06 13:20:00,35.24,35.32,35.21,35.32,9000.0,35.24,35.32,35.21,35.32,9000.0
2015-08-06 13:25:00,35.31,35.39,35.31,35.34,20160.0,35.31,35.39,35.31,35.34,20160.0
2015-08-06 13:30:00,35.35,35.44,35.35,35.42,27456.0,35.35,35.44,35.35,35.42,27456.0
2015-08-06 13:35:00,35.42,35.48,35.4,35.45,19178.0,35.42,35.48,35.4,35.45,19178.0
2015-08-06 13:40:00,35.46,35.5,35.43,35.43,24220.0,35.46,35.5,35.43,35.43,24220.0
2015-08-06 13:45:00,35.43,35.46,35.42,35.46,13098.0,35.43,35.46,35.42,35.46,13098.0
2015-08-06 13:50:00,35.44,35.44,35.37,35.44,23028.0,35.44,35.44,35.37,35.44,23028.0
2015-08-06 13:55:00,35.43,35.51,35.41,35.46,19172.0,35.43,35.51,35.41,35.46,19172.0
2015-08-06 14:00:00,35.44,35.44,35.32,35.35,26394.0,35.44,35.44,35.32,35.35,26394.0
2015-08-06 14:05:00,35.35,35.4,35.34,35.35,13404.0,35.35,35.4,35.34,35.35,13404.0
2015-08-06 14:10:00,35.34,35.4,35.34,35.36,16474.0,35.34,35.4,35.34,35.36,16474.0
2015-08-06 14:15:00,35.34,35.39,35.32,35.38,22778.0,35.34,35.39,35.32,35.38,22778.0
2015-08-06 14:20:00,35.36,35.44,35.35,35.39,16916.0,35.36,35.44,35.35,35.39,16916.0
2015-08-06 14:25:00,35.38,35.5,35.38,35.49,18450.0,35.38,35.5,35.38,35.49,18450.0
2015-08-06 14:30:00,35.51,35.51,35.42,35.47,21146.0,35.51,35.51,35.42,35.47,21146.0
2015-08-06 14:35:00,35.45,35.51,35.45,35.47,16308.0,35.45,35.51,35.45,35.47,16308.0
2015-08-06 14:40:00,35.49,35.55,35.48,35.51,22208.0,35.49,35.55,35.48,35.51,22208.0
2015-08-06 14:45:00,35.51,35.55,35.49,35.52,23684.0,35.51,35.55,35.49,35.52,23684.0
2015-08-06 14:50:00,35.5,35.5,35.4,35.46,20736.0,35.5,35.5,35.4,35.46,20736.0
2015-08-06 14:55:00,35.45,35.46,35.4,35.46,26080.0,35.45,35.46,35.4,35.46,26080.0
2015-08-06 15:00:00,35.46,35.47,35.44,35.46,19506.0,35.46,35.47,35.44,35.46,19506.0
2015-08-06 15:05:00,35.45,35.49,35.41,35.41,29332.0,35.45,35.49,35.41,35.41,29332.0
2015-08-06 15:10:00,35.41,35.41,35.34,35.36,27766.0,35.41,35.41,35.34,35.36,27766.0
2015-08-06 15:15:00,35.36,35.43,35.35,35.38,30734.0,35.36,35.43,35.35,35.38,30734.0
2015-08-06 15:20:00,35.4,35.46,35.35,35.38,35864.0,35.4,35.46,35.35,35.38,35864.0
2015-08-06 15:25:00,35.38,35.39,35.33,35.35,42724.0,35.38,35.39,35.33,35.35,42724.0
2015-08-06 15:30:00,35.34,35.34,35.24,35.24,23084.0,35.34,35.34,35.24,35.24,23084.0
2015-08-06 15:35:00,35.24,35.27,35.2,35.27,30374.0,35.24,35.27,35.2,35.27,30374.0
2015-08-06 15:40:00,35.27,35.27,35.22,35.22,42248.0,35.27,35.27,35.22,35.22,42248.0
2015-08-06 15:45:00,35.22,35.32,35.22,35.3,77074.0,35.22,35.32,35.22,35.3,77074.0
2015-08-06 15:50:00,35.3,35.31,35.24,35.27,78482.0,35.3,35.31,35.24,35.27,78482.0
2015-08-06 15:55:00,35.27,35.3,35.23,35.24,195176.0,35.27,35.3,35.23,35.24,195176.0
2015-08-07 09:30:00,35.16,35.27,34.94,34.97,27710.0,35.16,35.27,34.94,34.97,27710.0
2015-08-07 09:35:00,34.95,35.01,34.85,34.91,20170.0,34.95,35.01,34.85,34.91,20170.0
2015-08-07 09:40:00,34.94,35.13,34.92,35.12,9102.0,34.94,35.13,34.92,35.12,9102.0
2015-08-07 09:45:00,35.1,35.1,34.95,34.98,8346.0,35.1,35.1,34.95,34.98,8346.0
2015-08-07 09:50:00,35.02,35.08,34.96,35.06,31376.0,35.02,35.08,34.96,35.06,31376.0
2015-08-07 09:55:00,35.07,35.19,35.02,35.16,49442.0,35.07,35.19,35.02,35.16,49442.0
2015-08-07 10:00:00,35.16,35.16,35.03,35.07,10800.0,35.16,35.16,35.03,35.07,10800.0
2015-08-07 10:05:00,35.07,35.07,35.02,35.03,7200.0,35.07,35.07,35.02,35.03,7200.0
2015-08-07 10:10:00,35.06,35.07,34.92,34.92,22262.0,35.06,35.07,34.92,34.92,22262.0
2015-08-07 10:15:00,34.92,35.03,34.92,34.95,26040.0,34.92,35.03,34.92,34.95,26040.0
2015-08-07 10:20:00,34.94,34.96,34.82,34.84,34428.0,34.94,34.96,34.82,34.84,34428.0
2015-08-07 10:25:00,34.82,34.83,34.71,34.77,15520.0,34.82,34.83,34.71,34.77,15520.0
2015-08-07 10:30:00,34.77,34.85,34.74,34.83,10042.0,34.77,34.85,34.74,34.83,10042.0
2015-08-07 10:35:00,34.85,34.94,34.84,34.9,15320.0,34.85,34.94,34.84,34.9,15320.0
2015-08-07 10:40:00,34.92,34.92,34.87,34.9,7522.0,34.92,34.92,34.87,34.9,7522.0
2015-08-07 10:45:00,34.9,34.94,34.85,34.9,13248.0,34.9,34.94,34.85,34.9,13248.0
2015-08-07 10:50:00,34.93,35.02,34.92,34.96,10716.0,34.93,35.02,34.92,34.96,10716.0
2015-08-07 10:55:00,34.95,35.04,34.92,34.98,13676.0,34.95,35.04,34.92,34.98,13676.0
2015-08-07 11:00:00,35.0,35.04,34.95,34.98,16592.0,35.0,35.04,34.95,34.98,16592.0
2015-08-07 11:05:00,34.96,35.07,34.96,35.05,15742.0,34.96,35.07,34.96,35.05,15742.0
2015-08-07 11:10:00,35.03,35.07,35.01,35.01,18474.0,35.03,35.07,35.01,35.01,18474.0
2015-08-07 11:15:00,34.99,35.02,34.8,34.8,23024.0,34.99,35.02,34.8,34.8,23024.0
2015-08-07 11:20:00,34.8,34.92,34.79,34.91,26688.0,34.8,34.92,34.79,34.91,26688.0
2015-08-07 11:25:00,34.9,35.02,34.9,35.02,25360.0,34.9,35.02,34.9,35.02,25360.0
2015-08-07 11:30:00,35.02,35.02,34.88,34.92,20396.0,35.02,35.02,34.88,34.92,20396.0
2015-08-07 11:35:00,34.91,34.92,34.72,34.72,37888.0,34.91,34.92,34.72,34.72,37888.0
2015-08-07 11:40:00,34.73,34.83,34.71,34.82,27812.0,34.73,34.83,34.71,34.82,27812.0
2015-08-07 11:45:00,34.81,34.99,34.8,34.92,77074.0,34.81,34.99,34.8,34.92,77074.0
2015-08-07 11:50:00,34.94,35.04,34.91,34.99,18186.0,34.94,35.04,34.91,34.99,18186.0
2015-08-07 11:55:00,35.01,35.13,35.0,35.08,19394.0,35.01,35.13,35.0,35.08,19394.0
2015-08-07 12:00:00,35.09,35.14,35.06,35.1,17600.0,35.09,35.14,35.06,35.1,17600.0
2015-08-07 12:05:00,35.12,35.17,35.11,35.16,17432.0,35.12,35.17,35.11,35.16,17432.0
2015-08-07 12:10:00,35.16,35.17,35.11,35.17,14258.0,35.16,35.17,35.11,35.17,14258.0
2015-08-07 12:15:00,35.17,35.18,35.13,35.15,26750.0,35.17,35.18,35.13,35.15,26750.0
2015-08-07 12:20:00,35.15,35.16,35.1,35.15,16218.0,35.15,35.16,35.1,35.15,16218.0
2015-08-07 12:25:00,35.16,35.17,35.13,35.13,26922.0,35.16,35.17,35.13,35.13,26922.0
2015-08-07 12:30:00,35.13,35.18,35.1,35.15,28170.0,35.13,35.18,35.1,35.15,28170.0
2015-08-07 12:35:00,35.16,35.26,35.12,35.26,50762.0,35.16,35.26,35.12,35.26,50762.0
2015-08-07 12:40:00,35.27,35.28,35.23,35.26,20228.0,35.27,35.28,35.23,35.26,20228.0
2015-08-07 12:45:00,35.26,35.27,35.19,35.22,14018.0,35.26,35.27,35.19,35.22,14018.0
2015-08-07 12:50:00,35.22,35.33,35.22,35.24,24972.0,35.22,35.33,35.22,35.24,24972.0
2015-08-07 12:55:00,35.27,35.35,35.26,35.31,24450.0,35.27,35.35,35.26,35.31,24450.0
2015-08-07 13:00:00,35.33,35.33,35.29,35.31,12896.0,35.33,35.33,35.29,35.31,12896.0
2015-08-07 13:05:00,35.29,35.3,35.2,35.2,12124.0,35.29,35.3,35.2,35.2,12124.0
2015-08-07 13:10:00,35.18,35.18,35.12,35.16,11304.0,35.18,35.18,35.12,35.16,11304.0
2015-08-07 13:15:00,35.18,35.22,35.16,35.18,5500.0,35.18,35.22,35.16,35.18,5500.0
2015-08-07 13:20:00,35.15,35.15,35.06,35.08,13348.0,35.15,35.15,35.06,35.08,13348.0
2015-08-07 13:25:00,35.06,35.1,35.05,35.06,6598.0,35.06,35.1,35.05,35.06,6598.0
2015-08-07 13:30:00,35.07,35.18,35.07,35.18,11960.0,35.07,35.18,35.07,35.18,11960.0
2015-08-07 13:35:00,35.18,35.22,35.15,35.21,20680.0,35.18,35.22,35.15,35.21,20680.0
2015-08-07 13:40:00,35.23,35.32,35.23,35.29,22782.0,35.23,35.32,35.23,35.29,22782.0
2015-08-07 13:45:00,35.29,35.35,35.29,35.35,27746.0,35.29,35.35,35.29,35.35,27746.0
2015-08-07 13:50:00,35.35,35.35,35.27,35.35,16080.0,35.35,35.35,35.27,35.35,16080.0
2015-08-07 13:55:00,35.33,35.35,35.25,35.3,18134.0,35.33,35.35,35.25,35.3,18134.0
2015-08-07 14:00:00,35.3,35.31,35.23,35.27,16152.0,35.3,35.31,35.23,35.27,16152.0
2015-08-07 14:05:00,35.27,35.31,35.26,35.31,16448.0,35.27,35.31,35.26,35.31,16448.0
2015-08-07 14:10:00,35.31,35.31,35.27,35.3,17678.0,35.31,35.31,35.27,35.3,17678.0
2015-08-07 14:15:00,35.3,35.31,35.24,35.26,25306.0,35.3,35.31,35.24,35.26,25306.0
2015-08-07 14:20:00,35.26,35.28,35.24,35.27,22250.0,35.26,35.28,35.24,35.27,22250.0
2015-08-07 14:25:00,35.28,35.33,35.28,35.3,25810.0,35.28,35.33,35.28,35.3,25810.0
2015-08-07 14:30:00,35.29,35.33,35.29,35.3,25242.0,35.29,35.33,35.29,35.3,25242.0
2015-08-07 14:35:00,35.29,35.45,35.29,35.44,35262.0,35.29,35.45,35.29,35.44,35262.0
2015-08-07 14:40:00,35.43,35.45,35.36,35.43,18190.0,35.43,35.45,35.36,35.43,18190.0
2015-08-07 14:45:00,35.45,35.51,35.45,35.49,28888.0,35.45,35.51,35.45,35.49,28888.0
2015-08-07 14:50:00,35.5,35.58,35.48,35.51,26956.0,35.5,35.58,35.48,35.51,26956.0
2015-08-07 14:55:00,35.51,35.55,35.47,35.55,23948.0,35.51,35.55,35.47,35.55,23948.0
2015-08-07 15:00:00,35.54,35.57,35.51,35.55,31832.0,35.54,35.57,35.51,35.55,31832.0
2015-08-07 15:05:00,35.56,35.58,35.49,35.54,34918.0,35.56,35.58,35.49,35.54,34918.0
2015-08-07 15:10:00,35.53,35.55,35.44,35.46,46596.0,35.53,35.55,35.44,35.46,46596.0
2015-08-07 15:15:00,35.46,35.54,35.46,35.54,26572.0,35.46,35.54,35.46,35.54,26572.0
2015-08-07 15:20:00,35.52,35.67,35.52,35.66,41196.0,35.52,35.67,35.52,35.66,41196.0
2015-08-07 15:25:00,35.66,35.74,35.63,35.7,58476.0,35.66,35.74,35.63,35.7,58476.0
2015-08-07 15:30:00,35.7,35.72,35.65,35.69,59116.0,35.7,35.72,35.65,35.69,59116.0
2015-08-07 15:35:00,35.69,35.74,35.69,35.73,60530.0,35.69,35.74,35.69,35.73,60530.0
2015-08-07 15:40:00,35.73,35.74,35.66,35.73,56600.0,35.73,35.74,35.66,35.73,56600.0
2015-08-07 15:45:00,35.72,35.77,35.68,35.73,66598.0,35.72,35.77,35.68,35.73,66598.0
2015-08-07 15:50:00,35.72,35.77,35.7,35.73,65932.0,35.72,35.77,35.7,35.73,65932.0
2015-08-07 15:55:00,35.74,35.77,35.7,35.75,179692.0,35.74,35.77,35.7,35.75,179692.0
2015-08-10 09:30:00,35.94,35.98,35.87,35.93,35962.0,35.94,35.98,35.87,35.93,35962.0
2015-08-10 09:35:00,35.94,36.0,35.8,35.91,24250.0,35.94,36.0,35.8,35.91,24250.0
2015-08-10 09:40:00,35.88,36.0,35.85,36.0,39260.0,35.88,36.0,35.85,36.0,39260.0
2015-08-10 09:45:00,36.01,36.05,35.98,36.05,19964.0,36.01,36.05,35.98,36.05,19964.0
2015-08-10 09:50:00,36.02,36.05,35.79,35.79,24990.0,36.02,36.05,35.79,35.79,24990.0
2015-08-10 09:55:00,35.8,35.8,35.71,35.76,8442.0,35.8,35.8,35.71,35.76,8442.0
2015-08-10 10:00:00,35.77,35.88,35.74,35.87,17086.0,35.77,35.88,35.74,35.87,17086.0
2015-08-10 10:05:00,35.9,35.9,35.76,35.76,18052.0,35.9,35.9,35.76,35.76,18052.0
2015-08-10 10:10:00,35.78,35.82,35.65,35.66,20682.0,35.78,35.82,35.65,35.66,20682.0
2015-08-10 10:15:00,35.64,35.72,35.6,35.6,39294.0,35.64,35.72,35.6,35.6,39294.0
2015-08-10 10:20:00,35.6,35.92,35.6,35.91,22520.0,35.6,35.92,35.6,35.91,22520.0
2015-08-10 10:25:00,35.9,36.02,35.85,35.85,40594.0,35.9,36.02,35.85,35.85,40594.0
2015-08-10 10:30:00,35.81,35.81,35.69,35.71,34588.0,35.81,35.81,35.69,35.71,34588.0
2015-08-10 10:35:00,35.69,35.7,35.46,35.47,27270.0,35.69,35.7,35.46,35.47,27270.0
2015-08-10 10:40:00,35.46,35.6,35.42,35.6,17764.0,35.46,35.6,35.42,35.6,17764.0
2015-08-10 10:45:00,35.6,35.71,35.54,35.71,28482.0,35.6,35.71,35.54,35.71,28482.0
2015-08-10 10:50:00,35.71,35.77,35.51,35.51,39044.0,35.71,35.77,35.51,35.51,39044.0
2015-08-10 10:55:00,35.51,35.64,35.51,35.63,17416.0,35.51,35.64,35.51,35.63,17416.0
2015-08-10 11:00:00,35.64,35.72,35.6,35.72,52032.0,35.64,35.72,35.6,35.72,52032.0
2015-08-10 11:05:00,35.73,35.79,35.67,35.69,36030.0,35.73,35.79,35.67,35.69,36030.0
2015-08-10 11:10:00,35.7,35.85,35.7,35.82,41072.0,35.7,35.85,35.7,35.82,41072.0
2015-08-10 11:15:00,35.81,35.97,35.8,35.97,9916.0,35.81,35.97,35.8,35.97,9916.0
2015-08-10 11:20:00,35.97,36.0,35.85,35.85,10010.0,35.97,36.0,35.85,35.85,10010.0
2015-08-10 11:25:00,35.83,35.87,35.76,35.76,6200.0,35.83,35.87,35.76,35.76,6200.0
2015-08-10 11:30:00,35.74,35.84,35.74,35.83,5098.0,35.74,35.84,35.74,35.83,5098.0
2015-08-10 11:35:00,35.83,35.83,35.65,35.65,7492.0,35.83,35.83,35.65,35.65,7492.0
2015-08-10 11:40:00,35.68,35.68,35.59,35.6,6396.0,35.68,35.68,35.59,35.6,6396.0
2015-08-10 11:45:00,35.59,35.6,35.52,35.55,16910.0,35.59,35.6,35.52,35.55,16910.0
2015-08-10 11:50:00,35.57,35.68,35.55,35.63,12416.0,35.57,35.68,35.55,35.63,12416.0
2015-08-10 11:55:00,35.62,35.63,35.52,35.52,4000.0,35.62,35.63,35.52,35.52,4000.0
2015-08-10 12:00:00,35.55,35.68,35.51,35.68,9756.0,35.55,35.68,35.51,35.68,9756.0
2015-08-10 12:05:00,35.68,35.83,35.63,35.83,9276.0,35.68,35.83,35.63,35.83,9276.0
2015-08-10 12:10:00,35.83,35.89,35.82,35.85,4600.0,35.83,35.89,35.82,35.85,4600.0
2015-08-10 12:15:00,35.87,35.93,35.85,35.85,6666.0,35.87,35.93,35.85,35.85,6666.0
2015-08-10 12:20:00,35.84,35.92,35.84,35.92,2572.0,35.84,35.92,35.84,35.92,2572.0
2015-08-10 12:25:00,35.93,35.93,35.84,35.85,11702.0,35.93,35.93,35.84,35.85,11702.0
2015-08-10 12:30:00,35.86,35.88,35.76,35.76,33006.0,35.86,35.88,35.76,35.76,33006.0
2015-08-10 12:35:00,35.79,35.79,35.74,35.74,3070.0,35.79,35.79,35.74,35.74,3070.0
2015-08-10 12:40:00,35.75,35.76,35.68,35.74,14890.0,35.75,35.76,35.68,35.74,14890.0
2015-08-10 12:45:00,35.74,35.8,35.68,35.79,81408.0,35.74,35.8,35.68,35.79,81408.0
2015-08-10 12:50:00,35.77,35.77,35.73,35.76,3878.0,35.77,35.77,35.73,35.76,3878.0
2015-08-10 12:55:00,35.73,35.74,35.65,35.65,5480.0,35.73,35.74,35.65,35.65,5480.0
2015-08-10 13:00:00,35.66,35.66,35.59,35.63,8816.0,35.66,35.66,35.59,35.63,8816.0
2015-08-10 13:05:00,35.62,35.67,35.62,35.66,9386.0,35.62,35.67,35.62,35.66,9386.0
2015-08-10 13:10:00,35.66,35.81,35.66,35.81,15546.0,35.66,35.81,35.66,35.81,15546.0
2015-08-10 13:15:00,35.8,35.81,35.75,35.8,16082.0,35.8,35.81,35.75,35.8,16082.0
2015-08-10 13:20:00,35.81,35.95,35.81,35.95,25630.0,35.81,35.95,35.81,35.95,25630.0
2015-08-10 13:25:00,35.93,35.93,35.85,35.91,5744.0,35.93,35.93,35.85,35.91,5744.0
2015-08-10 13:30:00,35.9,35.95,35.88,35.95,7396.0,35.9,35.95,35.88,35.95,7396.0
2015-08-10 13:35:00,35.94,35.95,35.83,35.85,12064.0,35.94,35.95,35.83,35.85,12064.0
2015-08-10 13:40:00,35.87,35.99,35.86,35.99,5480.0,35.87,35.99,35.86,35.99,5480.0
2015-08-10 13:45:00,35.98,35.99,35.92,35.92,9004.0,35.98,35.99,35.92,35.92,9004.0
2015-08-10 13:50:00,35.92,36.01,35.9,36.01,5896.0,35.92,36.01,35.9,36.01,5896.0
2015-08-10 13:55:00,36.02,36.02,35.98,36.01,34188.0,36.02,36.02,35.98,36.01,34188.0
2015-08-10 14:00:00,35.99,36.05,35.96,35.96,10094.0,35.99,36.05,35.96,35.96,10094.0
2015-08-10 14:05:00,35.96,36.0,35.94,35.98,6682.0,35.96,36.0,35.94,35.98,6682.0
2015-08-10 14:10:00,35.98,35.99,35.93,35.93,8148.0,35.98,35.99,35.93,35.93,8148.0
2015-08-10 14:15:00,35.94,36.01,35.9,35.97,13276.0,35.94,36.01,35.9,35.97,13276.0
2015-08-10 14:20:00,35.97,35.97,35.93,35.96,6972.0,35.97,35.97,35.93,35.96,6972.0
2015-08-10 14:25:00,35.94,35.98,35.94,35.94,17394.0,35.94,35.98,35.94,35.94,17394.0
2015-08-10 14:30:00,35.92,35.94,35.91,35.91,1354.0,35.92,35.94,35.91,35.91,1354.0
2015-08-10 14:35:00,35.91,35.91,35.81,35.81,14236.0,35.91,35.91,35.81,35.81,14236.0
2015-08-10 14:40:00,35.83,35.9,35.83,35.9,6190.0,35.83,35.9,35.83,35.9,6190.0
2015-08-10 14:45:00,35.9,35.91,35.83,35.88,11832.0,35.9,35.91,35.83,35.88,11832.0
2015-08-10 14:50:00,35.88,35.88,35.82,35.83,8694.0,35.88,35.88,35.82,35.83,8694.0
2015-08-10 14:55:00,35.82,35.82,35.75,35.8,12698.0,35.82,35.82,35.75,35.8,12698.0
2015-08-10 15:00:00,35.81,35.91,35.79,35.9,12768.0,35.81,35.91,35.79,35.9,12768.0
2015-08-10 15:05:00,35.9,35.91,35.84,35.84,11652.0,35.9,35.91,35.84,35.84,11652.0
2015-08-10 15:10:00,35.85,35.86,35.81,35.83,17286.0,35.85,35.86,35.81,35.83,17286.0
2015-08-10 15:15:00,35.81,35.85,35.81,35.85,13468.0,35.81,35.85,35.81,35.85,13468.0
2015-08-10 15:20:00,35.85,35.91,35.85,35.88,34224.0,35.85,35.91,35.85,35.88,34224.0
2015-08-10 15:25:00,35.88,35.88,35.8,35.84,18640.0,35.88,35.88,35.8,35.84,18640.0
2015-08-10 15:30:00,35.83,35.85,35.8,35.8,12764.0,35.83,35.85,35.8,35.8,12764.0
2015-08-10 15:35:00,35.8,35.85,35.8,35.85,26750.0,35.8,35.85,35.8,35.85,26750.0
2015-08-10 15:40:00,35.86,35.88,35.81,35.83,16234.0,35.86,35.88,35.81,35.83,16234.0
2015-08-10 15:45:00,35.81,35.85,35.81,35.82,16348.0,35.81,35.85,35.81,35.82,16348.0
2015-08-10 15:50:00,35.82,35.85,35.79,35.83,35718.0,35.82,35.85,35.79,35.83,35718.0
2015-08-10 15:55:00,35.83,35.86,35.81,35.84,53950.0,35.83,35.86,35.81,35.84,53950.0
2015-08-11 09:30:00,35.52,35.84,35.5,35.77,22208.0,35.52,35.84,35.5,35.77,22208.0
2015-08-11 09:35:00,35.77,36.0,35.61,35.61,10900.0,35.77,36.0,35.61,35.61,10900.0
2015-08-11 09:40:00,35.63,35.85,35.63,35.8,15272.0,35.63,35.85,35.63,35.8,15272.0
2015-08-11 09:45:00,35.79,35.85,35.73,35.84,30038.0,35.79,35.85,35.73,35.84,30038.0
2015-08-11 09:50:00,35.83,35.84,35.62,35.63,10338.0,35.83,35.84,35.62,35.63,10338.0
2015-08-11 09:55:00,35.63,35.64,35.53,35.62,15400.0,35.63,35.64,35.53,35.62,15400.0
2015-08-11 10:00:00,35.59,35.61,35.52,35.58,12928.0,35.59,35.61,35.52,35.58,12928.0
2015-08-11 10:05:00,35.55,35.71,35.52,35.7,45878.0,35.55,35.71,35.52,35.7,45878.0
2015-08-11 10:10:00,35.7,35.73,35.59,35.71,169104.0,35.7,35.73,35.59,35.71,169104.0
2015-08-11 10:15:00,35.69,35.95,35.66,35.94,65204.0,35.69,35.95,35.66,35.94,65204.0
2015-08-11 10:20:00,35.95,35.97,35.88,35.88,7646.0,35.95,35.97,35.88,35.88,7646.0
2015-08-11 10:25:00,35.91,35.92,35.88,35.91,5500.0,35.91,35.92,35.88,35.91,5500.0
2015-08-11 10:30:00,35.9,35.95,35.83,35.95,28784.0,35.9,35.95,35.83,35.95,28784.0
2015-08-11 10:35:00,35.94,36.06,35.94,36.02,18452.0,35.94,36.06,35.94,36.02,18452.0
2015-08-11 10:40:00,35.99,36.05,35.95,35.99,19212.0,35.99,36.05,35.95,35.99,19212.0
2015-08-11 10:45:00,35.96,36.02,35.91,35.91,19090.0,35.96,36.02,35.91,35.91,19090.0
2015-08-11 10:50:00,35.9,35.95,35.87,35.94,9100.0,35.9,35.95,35.87,35.94,9100.0
2015-08-11 10:55:00,35.94,35.98,35.91,35.93,19780.0,35.94,35.98,35.91,35.93,19780.0
2015-08-11 11:00:00,35.91,35.99,35.91,35.91,9624.0,35.91,35.99,35.91,35.91,9624.0
2015-08-11 11:05:00,35.91,35.92,35.76,35.77,13798.0,35.91,35.92,35.76,35.77,13798.0
2015-08-11 11:10:00,35.8,35.85,35.8,35.84,6858.0,35.8,35.85,35.8,35.84,6858.0
2015-08-11 11:15:00,35.84,35.85,35.77,35.78,15756.0,35.84,35.85,35.77,35.78,15756.0
2015-08-11 11:20:00,35.77,35.77,35.69,35.69,9200.0,35.77,35.77,35.69,35.69,9200.0
2015-08-11 11:25:00,35.7,35.72,35.67,35.71,20312.0,35.7,35.72,35.67,35.71,20312.0
2015-08-11 11:30:00,35.73,35.84,35.73,35.76,25398.0,35.73,35.84,35.73,35.76,25398.0
2015-08-11 11:35:00,35.75,35.77,35.68,35.68,6724.0,35.75,35.77,35.68,35.68,6724.0
2015-08-11 11:40:00,35.66,35.67,35.5,35.5,30352.0,35.66,35.67,35.5,35.5,30352.0
2015-08-11 11:45:00,35.5,35.55,35.46,35.47,34228.0,35.5,35.55,35.46,35.47,34228.0
2015-08-11 11:50:00,35.49,35.49,35.45,35.46,28736.0,35.49,35.49,35.45,35.46,28736.0
2015-08-11 11:55:00,35.45,35.47,35.4,35.41,9990.0,35.45,35.47,35.4,35.41,9990.0
2015-08-11 12:00:00,35.42,35.48,35.41,35.46,8606.0,35.42,35.48,35.41,35.46,8606.0
2015-08-11 12:05:00,35.49,35.52,35.48,35.51,8732.0,35.49,35.52,35.48,35.51,8732.0
2015-08-11 12:10:00,35.52,35.58,35.51,35.55,25122.0,35.52,35.58,35.51,35.55,25122.0
2015-08-11 12:15:00,35.54,35.56,35.52,35.52,6000.0,35.54,35.56,35.52,35.52,6000.0
2015-08-11 12:20:00,35.54,35.54,35.45,35.48,20600.0,35.54,35.54,35.45,35.48,20600.0
2015-08-11 12:25:00,35.48,35.52,35.48,35.49,11038.0,35.48,35.52,35.48,35.49,11038.0
2015-08-11 12:30:00,35.49,35.59,35.48,35.59,6902.0,35.49,35.59,35.48,35.59,6902.0
2015-08-11 12:35:00,35.58,35.63,35.58,35.6,9170.0,35.58,35.63,35.58,35.6,9170.0
2015-08-11 12:40:00,35.62,35.65,35.6,35.62,5596.0,35.62,35.65,35.6,35.62,5596.0
2015-08-11 12:45:00,35.62,35.66,35.59,35.6,9200.0,35.62,35.66,35.59,35.6,9200.0
2015-08-11 12:50:00,35.6,35.6,35.51,35.51,7674.0,35.6,35.6,35.51,35.51,7674.0
2015-08-11 12:55:00,35.51,35.52,35.46,35.5,10212.0,35.51,35.52,35.46,35.5,10212.0
2015-08-11 13:00:00,35.51,35.56,35.49,35.56,8438.0,35.51,35.56,35.49,35.56,8438.0
2015-08-11 13:05:00,35.56,35.59,35.55,35.57,5900.0,35.56,35.59,35.55,35.57,5900.0
2015-08-11 13:10:00,35.55,35.55,35.46,35.51,9456.0,35.55,35.55,35.46,35.51,9456.0
2015-08-11 13:15:00,35.52,35.52,35.5,35.52,2318.0,35.52,35.52,35.5,35.52,2318.0
2015-08-11 13:20:00,35.52,35.52,35.45,35.49,8200.0,35.52,35.52,35.45,35.49,8200.0
2015-08-11 13:25:00,35.49,35.49,35.47,35.49,7388.0,35.49,35.49,35.47,35.49,7388.0
2015-08-11 13:30:00,35.46,35.47,35.44,35.45,12144.0,35.46,35.47,35.44,35.45,12144.0
2015-08-11 13:35:00,35.45,35.47,35.41,35.43,19642.0,35.45,35.47,35.41,35.43,19642.0
2015-08-11 13:40:00,35.42,35.45,35.41,35.44,7080.0,35.42,35.45,35.41,35.44,7080.0
2015-08-11 13:45:00,35.44,35.44,35.39,35.42,12284.0,35.44,35.44,35.39,35.42,12284.0
2015-08-11 13:50:00,35.41,35.41,35.36,35.38,8538.0,35.41,35.41,35.36,35.38,8538.0
2015-08-11 13:55:00,35.37,35.42,35.37,35.39,8220.0,35.37,35.42,35.37,35.39,8220.0
2015-08-11 14:00:00,35.4,35.41,35.37,35.37,7528.0,35.4,35.41,35.37,35.37,7528.0
2015-08-11 14:05:00,35.38,35.44,35.38,35.4,4000.0,35.38,35.44,35.38,35.4,4000.0
2015-08-11 14:10:00,35.41,35.45,35.37,35.37,13704.0,35.41,35.45,35.37,35.37,13704.0
2015-08-11 14:15:00,35.37,35.38,35.34,35.38,7300.0,35.37,35.38,35.34,35.38,7300.0
2015-08-11 14:20:00,35.35,35.39,35.35,35.37,20540.0,35.35,35.39,35.35,35.37,20540.0
2015-08-11 14:25:00,35.37,35.45,35.36,35.42,10972.0,35.37,35.45,35.36,35.42,10972.0
2015-08-11 14:30:00,35.42,35.42,35.37,35.39,6800.0,35.42,35.42,35.37,35.39,6800.0
2015-08-11 14:35:00,35.4,35.4,35.35,35.4,10132.0,35.4,35.4,35.35,35.4,10132.0
2015-08-11 14:40:00,35.41,35.43,35.4,35.42,17632.0,35.41,35.43,35.4,35.42,17632.0
2015-08-11 14:45:00,35.42,35.44,35.39,35.39,14170.0,35.42,35.44,35.39,35.39,14170.0
2015-08-11 14:50:00,35.39,35.41,35.35,35.38,33134.0,35.39,35.41,35.35,35.38,33134.0
2015-08-11 14:55:00,35.38,35.41,35.37,35.38,26586.0,35.38,35.41,35.37,35.38,26586.0
2015-08-11 15:00:00,35.37,35.38,35.31,35.35,25544.0,35.37,35.38,35.31,35.35,25544.0
2015-08-11 15:05:00,35.34,35.41,35.33,35.41,21880.0,35.34,35.41,35.33,35.41,21880.0
2015-08-11 15:10:00,35.41,35.42,35.38,35.42,23200.0,35.41,35.42,35.38,35.42,23200.0
2015-08-11 15:15:00,35.44,35.46,35.39,35.41,26690.0,35.44,35.46,35.39,35.41,26690.0
2015-08-11 15:20:00,35.42,35.44,35.37,35.44,31662.0,35.42,35.44,35.37,35.44,31662.0
2015-08-11 15:25:00,35.45,35.46,35.42,35.43,28490.0,35.45,35.46,35.42,35.43,28490.0
2015-08-11 15:30:00,35.45,35.51,35.42,35.5,41156.0,35.45,35.51,35.42,35.5,41156.0
2015-08-11 15:35:00,35.49,35.56,35.49,35.54,32490.0,35.49,35.56,35.49,35.54,32490.0
2015-08-11 15:40:00,35.54,35.57,35.51,35.55,34376.0,35.54,35.57,35.51,35.55,34376.0
2015-08-11 15:45:00,35.54,35.59,35.48,35.48,54162.0,35.54,35.59,35.48,35.48,54162.0
2015-08-11 15:50:00,35.48,35.56,35.48,35.55,53808.0,35.48,35.56,35.48,35.55,53808.0
2015-08-11 15:55:00,35.55,35.57,35.49,35.52,96486.0,35.55,35.57,35.49,35.52,96486.0
2015-08-12 09:30:00,35.39,35.41,34.88,34.88,74904.0,35.39,35.41,34.88,34.88,74904.0
2015-08-12 09:35:00,34.94,35.22,34.86,35.16,38610.0,34.94,35.22,34.86,35.16,38610.0
2015-08-12 09:40:00,35.2,35.28,34.89,34.92,24348.0,35.2,35.28,34.89,34.92,24348.0
2015-08-12 09:45:00,34.9,35.19,34.74,34.74,60930.0,34.9,35.19,34.74,34.74,60930.0
2015-08-12 09:50:00,34.76,34.79,34.55,34.73,58396.0,34.76,34.79,34.55,34.73,58396.0
2015-08-12 09:55:00,34.73,34.77,34.66,34.68,51502.0,34.73,34.77,34.66,34.68,51502.0
2015-08-12 10:00:00,34.68,34.75,34.6,34.75,21256.0,34.68,34.75,34.6,34.75,21256.0
2015-08-12 10:05:00,34.74,34.84,34.62,34.62,20348.0,34.74,34.84,34.62,34.62,20348.0
2015-08-12 10:10:00,34.6,34.68,34.55,34.59,21220.0,34.6,34.68,34.55,34.59,21220.0
2015-08-12 10:15:00,34.58,34.59,34.4,34.54,82278.0,34.58,34.59,34.4,34.54,82278.0
2015-08-12 10:20:00,34.54,34.54,34.23,34.28,33992.0,34.54,34.54,34.23,34.28,33992.0
2015-08-12 10:25:00,34.29,34.35,34.24,34.27,59032.0,34.29,34.35,34.24,34.27,59032.0
2015-08-12 10:30:00,34.26,34.4,34.25,34.35,48528.0,34.26,34.4,34.25,34.35,48528.0
2015-08-12 10:35:00,34.36,34.42,34.31,34.39,17108.0,34.36,34.42,34.31,34.39,17108.0
2015-08-12 10:40:00,34.41,34.47,34.38,34.38,42858.0,34.41,34.47,34.38,34.38,42858.0
2015-08-12 10:45:00,34.37,34.47,34.33,34.38,13388.0,34.37,34.47,34.33,34.38,13388.0
2015-08-12 10:50:00,34.4,34.42,34.25,34.27,32434.0,34.4,34.42,34.25,34.27,32434.0
2015-08-12 10:55:00,34.27,34.33,34.21,34.26,42452.0,34.27,34.33,34.21,34.26,42452.0
2015-08-12 11:00:00,34.29,34.44,34.27,34.42,22214.0,34.29,34.44,34.27,34.42,22214.0
2015-08-12 11:05:00,34.42,34.54,34.4,34.51,16954.0,34.42,34.54,34.4,34.51,16954.0
2015-08-12 11:10:00,34.51,34.56,34.5,34.51,21804.0,34.51,34.56,34.5,34.51,21804.0
2015-08-12 11:15:00,34.51,34.63,34.51,34.61,25310.0,34.51,34.63,34.51,34.61,25310.0
2015-08-12 11:20:00,34.6,34.6,34.45,34.49,13004.0,34.6,34.6,34.45,34.49,13004.0
2015-08-12 11:25:00,34.47,34.59,34.47,34.58,10802.0,34.47,34.59,34.47,34.58,10802.0
2015-08-12 11:30:00,34.55,34.55,34.45,34.48,5496.0,34.55,34.55,34.45,34.48,5496.0
2015-08-12 11:35:00,34.48,34.51,34.38,34.41,19586.0,34.48,34.51,34.38,34.41,19586.0
2015-08-12 11:40:00,34.38,34.38,34.25,34.25,11890.0,34.38,34.38,34.25,34.25,11890.0
2015-08-12 11:45:00,34.24,34.27,34.2,34.22,16542.0,34.24,34.27,34.2,34.22,16542.0
2015-08-12 11:50:00,34.2,34.22,34.13,34.16,53076.0,34.2,34.22,34.13,34.16,53076.0
2015-08-12 11:55:00,34.16,34.17,34.12,34.12,18266.0,34.16,34.17,34.12,34.12,18266.0
2015-08-12 12:00:00,34.12,34.13,34.07,34.09,15732.0,34.12,34.13,34.07,34.09,15732.0
2015-08-12 12:05:00,34.1,34.23,34.09,34.2,5598.0,34.1,34.23,34.09,34.2,5598.0
2015-08-12 12:10:00,34.19,34.23,34.18,34.2,12034.0,34.19,34.23,34.18,34.2,12034.0
2015-08-12 12:15:00,34.21,34.33,34.21,34.32,10778.0,34.21,34.33,34.21,34.32,10778.0
2015-08-12 12:20:00,34.31,34.31,34.26,34.27,6550.0,34.31,34.31,34.26,34.27,6550.0
2015-08-12 12:25:00,34.25,34.29,34.22,34.25,17498.0,34.25,34.29,34.22,34.25,17498.0
2015-08-12 12:30:00,34.27,34.27,34.21,34.24,8670.0,34.27,34.27,34.21,34.24,8670.0
2015-08-12 12:35:00,34.23,34.28,34.23,34.24,11800.0,34.23,34.28,34.23,34.24,11800.0
2015-08-12 12:40:00,34.24,34.28,34.22,34.26,20156.0,34.24,34.28,34.22,34.26,20156.0
2015-08-12 12:45:00,34.27,34.38,34.27,34.38,44670.0,34.27,34.38,34.27,34.38,44670.0
2015-08-12 12:50:00,34.36,34.38,34.34,34.36,24594.0,34.36,34.38,34.34,34.36,24594.0
2015-08-12 12:55:00,34.35,34.35,34.27,34.33,27528.0,34.35,34.35,34.27,34.33,27528.0
2015-08-12 13:00:00,34.33,34.56,34.33,34.53,52552.0,34.33,34.56,34.33,34.53,52552.0
2015-08-12 13:05:00,34.56,34.6,34.5,34.54,15824.0,34.56,34.6,34.5,34.54,15824.0
2015-08-12 13:10:00,34.52,34.55,34.46,34.5,19430.0,34.52,34.55,34.46,34.5,19430.0
2015-08-12 13:15:00,34.52,34.54,34.46,34.54,8748.0,34.52,34.54,34.46,34.54,8748.0
2015-08-12 13:20:00,34.55,34.57,34.55,34.55,5690.0,34.55,34.57,34.55,34.55,5690.0
2015-08-12 13:25:00,34.55,34.55,34.49,34.5,12276.0,34.55,34.55,34.49,34.5,12276.0
2015-08-12 13:30:00,34.48,34.49,34.4,34.4,11398.0,34.48,34.49,34.4,34.4,11398.0
2015-08-12 13:35:00,34.38,34.48,34.35,34.48,15758.0,34.38,34.48,34.35,34.48,15758.0
2015-08-12 13:40:00,34.47,34.57,34.47,34.57,8516.0,34.47,34.57,34.47,34.57,8516.0
2015-08-12 13:45:00,34.58,34.67,34.56,34.66,17792.0,34.58,34.67,34.56,34.66,17792.0
2015-08-12 13:50:00,34.67,34.69,34.63,34.67,13326.0,34.67,34.69,34.63,34.67,13326.0
2015-08-12 13:55:00,34.67,34.68,34.61,34.61,14748.0,34.67,34.68,34.61,34.61,14748.0
2015-08-12 14:00:00,34.63,34.65,34.53,34.57,19498.0,34.63,34.65,34.53,34.57,19498.0
2015-08-12 14:05:00,34.55,34.58,34.49,34.53,14240.0,34.55,34.58,34.49,34.53,14240.0
2015-08-12 14:10:00,34.59,34.66,34.59,34.66,4400.0,34.59,34.66,34.59,34.66,4400.0
2015-08-12 14:15:00,34.65,34.66,34.55,34.55,11514.0,34.65,34.66,34.55,34.55,11514.0
2015-08-12 14:20:00,34.55,34.55,34.44,34.44,12794.0,34.55,34.55,34.44,34.44,12794.0
2015-08-12 14:25:00,34.44,34.48,34.35,34.35,22954.0,34.44,34.48,34.35,34.35,22954.0
2015-08-12 14:30:00,34.36,34.42,34.31,34.34,20420.0,34.36,34.42,34.31,34.34,20420.0
2015-08-12 14:35:00,34.34,34.51,34.33,34.51,19166.0,34.34,34.51,34.33,34.51,19166.0
2015-08-12 14:40:00,34.5,34.61,34.49,34.61,26904.0,34.5,34.61,34.49,34.61,26904.0
2015-08-12 14:45:00,34.63,34.66,34.58,34.65,23282.0,34.63,34.66,34.58,34.65,23282.0
2015-08-12 14:50:00,34.64,34.69,34.6,34.68,29388.0,34.64,34.69,34.6,34.68,29388.0
2015-08-12 14:55:00,34.69,34.69,34.62,34.65,26768.0,34.69,34.69,34.62,34.65,26768.0
2015-08-12 15:00:00,34.65,34.69,34.62,34.62,26750.0,34.65,34.69,34.62,34.62,26750.0
2015-08-12 15:05:00,34.63,34.63,34.6,34.62,16484.0,34.63,34.63,34.6,34.62,16484.0
2015-08-12 15:10:00,34.61,34.61,34.54,34.55,30228.0,34.61,34.61,34.54,34.55,30228.0
2015-08-12 15:15:00,34.54,34.58,34.5,34.57,44352.0,34.54,34.58,34.5,34.57,44352.0
2015-08-12 15:20:00,34.56,34.63,34.55,34.63,23204.0,34.56,34.63,34.55,34.63,23204.0
2015-08-12 15:25:00,34.61,34.67,34.58,34.63,25680.0,34.61,34.67,34.58,34.63,25680.0
2015-08-12 15:30:00,34.63,34.73,34.63,34.73,34844.0,34.63,34.73,34.63,34.73,34844.0
2015-08-12 15:35:00,34.73,34.76,34.71,34.72,21202.0,34.73,34.76,34.71,34.72,21202.0
2015-08-12 15:40:00,34.71,34.71,34.6,34.61,34236.0,34.71,34.71,34.6,34.61,34236.0
2015-08-12 15:45:00,34.63,34.66,34.59,34.6,61088.0,34.63,34.66,34.59,34.6,61088.0
2015-08-12 15:50:00,34.6,34.64,34.57,34.62,47948.0,34.6,34.64,34.57,34.62,47948.0
2015-08-12 15:55:00,34.62,34.62,34.56,34.59,140756.0,34.62,34.62,34.56,34.59,140756.0
2015-08-13 09:30:00,34.7,35.0,34.7,35.0,32538.0,34.7,35.0,34.7,35.0,32538.0
2015-08-13 09:35:00,35.04,35.33,34.99,35.1,42456.0,35.04,35.33,34.99,35.1,42456.0
2015-08-13 09:40:00,35.13,35.16,35.01,35.01,54390.0,35.13,35.16,35.01,35.01,54390.0
2015-08-13 09:45:00,34.99,35.03,34.84,34.89,27438.0,34.99,35.03,34.84,34.89,27438.0
2015-08-13 09:50:00,34.94,35.06,34.88,34.92,19048.0,34.94,35.06,34.88,34.92,19048.0
2015-08-13 09:55:00,34.93,34.97,34.85,34.89,19220.0,34.93,34.97,34.85,34.89,19220.0
2015-08-13 10:00:00,34.94,34.96,34.85,34.88,24134.0,34.94,34.96,34.85,34.88,24134.0
2015-08-13 10:05:00,34.91,34.95,34.85,34.92,19206.0,34.91,34.95,34.85,34.92,19206.0
2015-08-13 10:10:00,34.94,34.94,34.79,34.79,16786.0,34.94,34.94,34.79,34.79,16786.0
2015-08-13 10:15:00,34.76,34.8,34.7,34.79,38176.0,34.76,34.8,34.7,34.79,38176.0
2015-08-13 10:20:00,34.77,34.85,34.74,34.78,20502.0,34.77,34.85,34.74,34.78,20502.0
2015-08-13 10:25:00,34.77,34.88,34.73,34.85,24922.0,34.77,34.88,34.73,34.85,24922.0
2015-08-13 10:30:00,34.85,34.88,34.69,34.69,20482.0,34.85,34.88,34.69,34.69,20482.0
2015-08-13 10:35:00,34.7,34.83,34.7,34.81,14688.0,34.7,34.83,34.7,34.81,14688.0
2015-08-13 10:40:00,34.83,34.84,34.76,34.8,45808.0,34.83,34.84,34.76,34.8,45808.0
2015-08-13 10:45:00,34.8,34.89,34.76,34.77,83434.0,34.8,34.89,34.76,34.77,83434.0
2015-08-13 10:50:00,34.77,34.89,34.7,34.85,47448.0,34.77,34.89,34.7,34.85,47448.0
2015-08-13 10:55:00,34.87,34.89,34.69,34.73,28594.0,34.87,34.89,34.69,34.73,28594.0
2015-08-13 11:00:00,34.71,34.81,34.7,34.76,34918.0,34.71,34.81,34.7,34.76,34918.0
2015-08-13 11:05:00,34.75,34.78,34.54,34.59,51932.0,34.75,34.78,34.54,34.59,51932.0
2015-08-13 11:10:00,34.6,34.7,34.58,34.7,21750.0,34.6,34.7,34.58,34.7,21750.0
2015-08-13 11:15:00,34.77,34.93,34.77,34.92,34566.0,34.77,34.93,34.77,34.92,34566.0
2015-08-13 11:20:00,34.94,34.97,34.81,34.81,20476.0,34.94,34.97,34.81,34.81,20476.0
2015-08-13 11:25:00,34.81,34.81,34.74,34.74,33738.0,34.81,34.81,34.74,34.74,33738.0
2015-08-13 11:30:00,34.74,34.8,34.71,34.8,33392.0,34.74,34.8,34.71,34.8,33392.0
2015-08-13 11:35:00,34.81,34.88,34.76,34.85,26736.0,34.81,34.88,34.76,34.85,26736.0
2015-08-13 11:40:00,34.87,34.96,34.84,34.96,51090.0,34.87,34.96,34.84,34.96,51090.0
2015-08-13 11:45:00,34.96,34.98,34.89,34.91,58400.0,34.96,34.98,34.89,34.91,58400.0
2015-08-13 11:50:00,34.91,34.97,34.85,34.96,76110.0,34.91,34.97,34.85,34.96,76110.0
2015-08-13 11:55:00,34.96,34.96,34.88,34.92,50022.0,34.96,34.96,34.88,34.92,50022.0
2015-08-13 12:00:00,34.94,35.03,34.88,35.02,61698.0,34.94,35.03,34.88,35.02,61698.0
2015-08-13 12:05:00,35.04,35.13,35.04,35.1,30902.0,35.04,35.13,35.04,35.1,30902.0
2015-08-13 12:10:00,35.1,35.21,35.09,35.21,39014.0,35.1,35.21,35.09,35.21,39014.0
2015-08-13 12:15:00,35.21,35.21,35.14,35.16,32812.0,35.21,35.21,35.14,35.16,32812.0
2015-08-13 12:20:00,35.15,35.19,35.13,35.15,18978.0,35.15,35.19,35.13,35.15,18978.0
2015-08-13 12:25:00,35.14,35.2,35.14,35.18,7728.0,35.14,35.2,35.14,35.18,7728.0
2015-08-13 12:30:00,35.18,35.21,35.14,35.18,15564.0,35.18,35.21,35.14,35.18,15564.0
2015-08-13 12:35:00,35.18,35.18,35.12,35.13,17948.0,35.18,35.18,35.12,35.13,17948.0
2015-08-13 12:40:00,35.13,35.13,35.05,35.06,18370.0,35.13,35.13,35.05,35.06,18370.0
2015-08-13 12:45:00,35.1,35.16,35.02,35.16,19466.0,35.1,35.16,35.02,35.16,19466.0
2015-08-13 12:50:00,35.18,35.24,35.18,35.22,9074.0,35.18,35.24,35.18,35.22,9074.0
2015-08-13 12:55:00,35.22,35.24,35.18,35.22,15598.0,35.22,35.24,35.18,35.22,15598.0
2015-08-13 13:00:00,35.18,35.29,35.18,35.26,23048.0,35.18,35.29,35.18,35.26,23048.0
2015-08-13 13:05:00,35.26,35.26,35.21,35.24,14800.0,35.26,35.26,35.21,35.24,14800.0
2015-08-13 13:10:00,35.23,35.24,35.18,35.21,23040.0,35.23,35.24,35.18,35.21,23040.0
2015-08-13 13:15:00,35.2,35.24,35.17,35.18,20396.0,35.2,35.24,35.17,35.18,20396.0
2015-08-13 13:20:00,35.19,35.21,35.17,35.17,19400.0,35.19,35.21,35.17,35.17,19400.0
2015-08-13 13:25:00,35.17,35.21,35.17,35.17,22984.0,35.17,35.21,35.17,35.17,22984.0
2015-08-13 13:30:00,35.17,35.24,35.17,35.23,42328.0,35.17,35.24,35.17,35.23,42328.0
2015-08-13 13:35:00,35.24,35.24,35.17,35.23,27900.0,35.24,35.24,35.17,35.23,27900.0
2015-08-13 13:40:00,35.24,35.24,35.19,35.23,12120.0,35.24,35.24,35.19,35.23,12120.0
2015-08-13 13:45:00,35.23,35.3,35.23,35.27,13958.0,35.23,35.3,35.23,35.27,13958.0
2015-08-13 13:50:00,35.24,35.24,35.18,35.22,16606.0,35.24,35.24,35.18,35.22,16606.0
2015-08-13 13:55:00,35.23,35.24,35.17,35.18,15388.0,35.23,35.24,35.17,35.18,15388.0
2015-08-13 14:00:00,35.18,35.26,35.17,35.24,15202.0,35.18,35.26,35.17,35.24,15202.0
2015-08-13 14:05:00,35.23,35.25,35.21,35.24,10172.0,35.23,35.25,35.21,35.24,10172.0
2015-08-13 14:10:00,35.24,35.29,35.21,35.29,15602.0,35.24,35.29,35.21,35.29,15602.0
2015-08-13 14:15:00,35.29,35.31,35.26,35.27,10102.0,35.29,35.31,35.26,35.27,10102.0
2015-08-13 14:20:00,35.28,35.33,35.27,35.31,12624.0,35.28,35.33,35.27,35.31,12624.0
2015-08-13 14:25:00,35.32,35.32,35.27,35.27,10000.0,35.32,35.32,35.27,35.27,10000.0
2015-08-13 14:30:00,35.28,35.32,35.25,35.32,19032.0,35.28,35.32,35.25,35.32,19032.0
2015-08-13 14:35:00,35.33,35.33,35.29,35.33,15258.0,35.33,35.33,35.29,35.33,15258.0
2015-08-13 14:40:00,35.33,35.35,35.32,35.35,14476.0,35.33,35.35,35.32,35.35,14476.0
2015-08-13 14:45:00,35.34,35.37,35.32,35.35,11722.0,35.34,35.37,35.32,35.35,11722.0
2015-08-13 14:50:00,35.36,35.39,35.35,35.39,14452.0,35.36,35.39,35.35,35.39,14452.0
2015-08-13 14:55:00,35.4,35.4,35.31,35.33,16972.0,35.4,35.4,35.31,35.33,16972.0
2015-08-13 15:00:00,35.33,35.33,35.28,35.28,21560.0,35.33,35.33,35.28,35.28,21560.0
2015-08-13 15:05:00,35.28,35.3,35.24,35.24,21458.0,35.28,35.3,35.24,35.24,21458.0
2015-08-13 15:10:00,35.24,35.3,35.23,35.3,20176.0,35.24,35.3,35.23,35.3,20176.0
2015-08-13 15:15:00,35.29,35.29,35.25,35.26,24552.0,35.29,35.29,35.25,35.26,24552.0
2015-08-13 15:20:00,35.28,35.29,35.22,35.22,24450.0,35.28,35.29,35.22,35.22,24450.0
2015-08-13 15:25:00,35.23,35.24,35.18,35.18,21788.0,35.23,35.24,35.18,35.18,21788.0
2015-08-13 15:30:00,35.17,35.17,35.06,35.09,18048.0,35.17,35.17,35.06,35.09,18048.0
2015-08-13 15:35:00,35.09,35.1,35.02,35.07,19330.0,35.09,35.1,35.02,35.07,19330.0
2015-08-13 15:40:00,35.09,35.13,35.05,35.07,22326.0,35.09,35.13,35.05,35.07,22326.0
2015-08-13 15:45:00,35.09,35.11,35.05,35.07,59944.0,35.09,35.11,35.05,35.07,59944.0
2015-08-13 15:50:00,35.08,35.08,35.05,35.07,62222.0,35.08,35.08,35.05,35.07,62222.0
2015-08-13 15:55:00,35.07,35.08,35.02,35.04,139674.0,35.07,35.08,35.02,35.04,139674.0
2015-08-14 09:30:00,34.88,35.04,34.84,34.9,33224.0,34.88,35.04,34.84,34.9,33224.0
2015-08-14 09:35:00,34.99,34.99,34.95,34.99,800.0,34.99,34.99,34.95,34.99,800.0
2015-08-14 09:40:00,34.99,35.1,34.99,35.06,29050.0,34.99,35.1,34.99,35.06,29050.0
2015-08-14 09:45:00,35.01,35.15,35.01,35.12,23714.0,35.01,35.15,35.01,35.12,23714.0
2015-08-14 09:50:00,35.15,35.24,35.15,35.19,10400.0,35.15,35.24,35.15,35.19,10400.0
2015-08-14 09:55:00,35.17,35.25,35.16,35.24,63040.0,35.17,35.25,35.16,35.24,63040.0
2015-08-14 10:00:00,35.22,35.23,35.09,35.11,52864.0,35.22,35.23,35.09,35.11,52864.0
2015-08-14 10:05:00,35.1,35.11,34.95,34.95,13066.0,35.1,35.11,34.95,34.95,13066.0
2015-08-14 10:10:00,34.95,35.01,34.9,35.0,36238.0,34.95,35.01,34.9,35.0,36238.0
2015-08-14 10:15:00,35.01,35.12,34.99,35.12,13864.0,35.01,35.12,34.99,35.12,13864.0
2015-08-14 10:20:00,35.12,35.13,35.01,35.01,12734.0,35.12,35.13,35.01,35.01,12734.0
2015-08-14 10:25:00,35.02,35.04,34.96,34.96,27364.0,35.02,35.04,34.96,34.96,27364.0
2015-08-14 10:30:00,34.98,35.08,34.98,35.03,13524.0,34.98,35.08,34.98,35.03,13524.0
2015-08-14 10:35:00,35.08,35.09,34.99,35.03,57638.0,35.08,35.09,34.99,35.03,57638.0
2015-08-14 10:40:00,35.04,35.13,35.01,35.13,27686.0,35.04,35.13,35.01,35.13,27686.0
2015-08-14 10:45:00,35.12,35.12,34.95,34.99,9518.0,35.12,35.12,34.95,34.99,9518.0
2015-08-14 10:50:00,34.99,34.99,34.83,34.83,17296.0,34.99,34.99,34.83,34.83,17296.0
2015-08-14 10:55:00,34.84,34.85,34.72,34.77,116680.0,34.84,34.85,34.72,34.77,116680.0
2015-08-14 11:00:00,34.73,34.77,34.72,34.74,17696.0,34.73,34.77,34.72,34.74,17696.0
2015-08-14 11:05:00,34.74,34.8,34.72,34.76,15090.0,34.74,34.8,34.72,34.76,15090.0
2015-08-14 11:10:00,34.74,34.76,34.64,34.65,42232.0,34.74,34.76,34.64,34.65,42232.0
2015-08-14 11:15:00,34.62,34.62,34.52,34.54,32154.0,34.62,34.62,34.52,34.54,32154.0
2015-08-14 11:20:00,34.54,34.58,34.48,34.51,41836.0,34.54,34.58,34.48,34.51,41836.0
2015-08-14 11:25:00,34.52,34.52,34.45,34.46,26172.0,34.52,34.52,34.45,34.46,26172.0
2015-08-14 11:30:00,34.45,34.52,34.45,34.49,31280.0,34.45,34.52,34.45,34.49,31280.0
2015-08-14 11:35:00,34.5,34.54,34.49,34.54,12064.0,34.5,34.54,34.49,34.54,12064.0
2015-08-14 11:40:00,34.52,34.66,34.52,34.63,5600.0,34.52,34.66,34.52,34.63,5600.0
2015-08-14 11:45:00,34.66,34.67,34.62,34.62,6782.0,34.66,34.67,34.62,34.62,6782.0
2015-08-14 11:50:00,34.63,34.63,34.6,34.63,13500.0,34.63,34.63,34.6,34.63,13500.0
2015-08-14 11:55:00,34.63,34.64,34.59,34.63,24174.0,34.63,34.64,34.59,34.63,24174.0
2015-08-14 12:00:00,34.65,34.73,34.65,34.69,10054.0,34.65,34.73,34.65,34.69,10054.0
2015-08-14 12:05:00,34.7,34.7,34.62,34.63,12128.0,34.7,34.7,34.62,34.63,12128.0
2015-08-14 12:10:00,34.66,34.66,34.58,34.62,5454.0,34.66,34.66,34.58,34.62,5454.0
2015-08-14 12:15:00,34.62,34.68,34.57,34.68,14840.0,34.62,34.68,34.57,34.68,14840.0
2015-08-14 12:20:00,34.67,34.7,34.54,34.57,21692.0,34.67,34.7,34.54,34.57,21692.0
2015-08-14 12:25:00,34.56,34.62,34.56,34.62,14454.0,34.56,34.62,34.56,34.62,14454.0
2015-08-14 12:30:00,34.62,34.68,34.58,34.58,36566.0,34.62,34.68,34.58,34.58,36566.0
2015-08-14 12:35:00,34.59,34.62,34.55,34.56,21110.0,34.59,34.62,34.55,34.56,21110.0
2015-08-14 12:40:00,34.56,34.57,34.53,34.53,13082.0,34.56,34.57,34.53,34.53,13082.0
2015-08-14 12:45:00,34.52,34.52,34.38,34.38,9000.0,34.52,34.52,34.38,34.38,9000.0
2015-08-14 12:50:00,34.38,34.44,34.38,34.41,6666.0,34.38,34.44,34.38,34.41,6666.0
2015-08-14 12:55:00,34.4,34.44,34.38,34.41,16460.0,34.4,34.44,34.38,34.41,16460.0
2015-08-14 13:00:00,34.4,34.44,34.38,34.41,10442.0,34.4,34.44,34.38,34.41,10442.0
2015-08-14 13:05:00,34.41,34.46,34.4,34.42,9626.0,34.41,34.46,34.4,34.42,9626.0
2015-08-14 13:10:00,34.39,34.51,34.37,34.51,8880.0,34.39,34.51,34.37,34.51,8880.0
2015-08-14 13:15:00,34.49,34.59,34.49,34.58,5422.0,34.49,34.59,34.49,34.58,5422.0
2015-08-14 13:20:00,34.56,34.59,34.56,34.56,4600.0,34.56,34.59,34.56,34.56,4600.0
2015-08-14 13:25:00,34.55,34.57,34.52,34.57,6200.0,34.55,34.57,34.52,34.57,6200.0
2015-08-14 13:30:00,34.56,34.58,34.55,34.58,8542.0,34.56,34.58,34.55,34.58,8542.0
2015-08-14 13:35:00,34.57,34.58,34.54,34.56,10228.0,34.57,34.58,34.54,34.56,10228.0
2015-08-14 13:40:00,34.56,34.58,34.56,34.58,6802.0,34.56,34.58,34.56,34.58,6802.0
2015-08-14 13:45:00,34.59,34.59,34.52,34.52,12632.0,34.59,34.59,34.52,34.52,12632.0
2015-08-14 13:50:00,34.54,34.59,34.54,34.57,2156.0,34.54,34.59,34.54,34.57,2156.0
2015-08-14 13:55:00,34.59,34.6,34.52,34.57,14180.0,34.59,34.6,34.52,34.57,14180.0
2015-08-14 14:00:00,34.58,34.59,34.52,34.56,15290.0,34.58,34.59,34.52,34.56,15290.0
2015-08-14 14:05:00,34.56,34.58,34.54,34.55,8050.0,34.56,34.58,34.54,34.55,8050.0
2015-08-14 14:10:00,34.56,34.6,34.56,34.6,21880.0,34.56,34.6,34.56,34.6,21880.0
2015-08-14 14:15:00,34.6,34.6,34.55,34.57,10182.0,34.6,34.6,34.55,34.57,10182.0
2015-08-14 14:20:00,34.55,34.58,34.51,34.56,12006.0,34.55,34.58,34.51,34.56,12006.0
2015-08-14 14:25:00,34.55,34.57,34.54,34.55,14768.0,34.55,34.57,34.54,34.55,14768.0
2015-08-14 14:30:00,34.55,34.58,34.51,34.58,16338.0,34.55,34.58,34.51,34.58,16338.0
2015-08-14 14:35:00,34.57,34.58,34.53,34.55,14420.0,34.57,34.58,34.53,34.55,14420.0
2015-08-14 14:40:00,34.55,34.6,34.53,34.59,27280.0,34.55,34.6,34.53,34.59,27280.0
2015-08-14 14:45:00,34.59,34.59,34.55,34.57,12062.0,34.59,34.59,34.55,34.57,12062.0
2015-08-14 14:50:00,34.56,34.56,34.53,34.54,11018.0,34.56,34.56,34.53,34.54,11018.0
2015-08-14 14:55:00,34.53,34.56,34.52,34.52,12216.0,34.53,34.56,34.52,34.52,12216.0
2015-08-14 15:00:00,34.54,34.67,34.54,34.66,22186.0,34.54,34.67,34.54,34.66,22186.0
2015-08-14 15:05:00,34.67,34.72,34.67,34.7,12430.0,34.67,34.72,34.67,34.7,12430.0
2015-08-14 15:10:00,34.71,34.72,34.65,34.67,12320.0,34.71,34.72,34.65,34.67,12320.0
2015-08-14 15:15:00,34.68,34.7,34.66,34.67,10028.0,34.68,34.7,34.66,34.67,10028.0
2015-08-14 15:20:00,34.68,34.69,34.65,34.69,18074.0,34.68,34.69,34.65,34.69,18074.0
2015-08-14 15:25:00,34.69,34.69,34.64,34.67,15440.0,34.69,34.69,34.64,34.67,15440.0
2015-08-14 15:30:00,34.67,34.7,34.66,34.68,20008.0,34.67,34.7,34.66,34.68,20008.0
2015-08-14 15:35:00,34.68,34.69,34.64,34.64,13116.0,34.68,34.69,34.64,34.64,13116.0
2015-08-14 15:40:00,34.65,34.67,34.61,34.63,23786.0,34.65,34.67,34.61,34.63,23786.0
2015-08-14 15:45:00,34.63,34.68,34.63,34.67,25936.0,34.63,34.68,34.63,34.67,25936.0
2015-08-14 15:50:00,34.68,34.71,34.67,34.7,27154.0,34.68,34.71,34.67,34.7,27154.0
2015-08-14 15:55:00,34.7,34.81,34.69,34.72,208650.0,34.7,34.81,34.69,34.72,208650.0
2015-08-17 09:30:00,34.46,34.52,34.12,34.22,63024.0,34.46,34.52,34.12,34.22,63024.0
2015-08-17 09:35:00,34.3,34.54,34.3,34.54,21976.0,34.3,34.54,34.3,34.54,21976.0
2015-08-17 09:40:00,34.54,34.69,34.53,34.63,50948.0,34.54,34.69,34.53,34.63,50948.0
2015-08-17 09:45:00,34.63,34.77,34.55,34.72,20364.0,34.63,34.77,34.55,34.72,20364.0
2015-08-17 09:50:00,34.71,34.92,34.64,34.82,19644.0,34.71,34.92,34.64,34.82,19644.0
2015-08-17 09:55:00,34.79,34.82,34.73,34.76,20000.0,34.79,34.82,34.73,34.76,20000.0
2015-08-17 10:00:00,34.77,34.85,34.74,34.81,13886.0,34.77,34.85,34.74,34.81,13886.0
2015-08-17 10:05:00,34.79,34.86,34.77,34.77,51180.0,34.79,34.86,34.77,34.77,51180.0
2015-08-17 10:10:00,34.78,34.83,34.74,34.81,29450.0,34.78,34.83,34.74,34.81,29450.0
2015-08-17 10:15:00,34.83,35.1,34.83,35.1,53914.0,34.83,35.1,34.83,35.1,53914.0
2015-08-17 10:20:00,35.1,35.12,34.97,35.12,24214.0,35.1,35.12,34.97,35.12,24214.0
2015-08-17 10:25:00,35.11,35.11,34.96,34.96,44848.0,35.11,35.11,34.96,34.96,44848.0
2015-08-17 10:30:00,34.94,35.1,34.93,35.07,16306.0,34.94,35.1,34.93,35.07,16306.0
2015-08-17 10:35:00,35.09,35.22,35.07,35.18,23550.0,35.09,35.22,35.07,35.18,23550.0
2015-08-17 10:40:00,35.17,35.3,35.12,35.3,21804.0,35.17,35.3,35.12,35.3,21804.0
2015-08-17 10:45:00,35.31,35.4,35.28,35.4,22330.0,35.31,35.4,35.28,35.4,22330.0
2015-08-17 10:50:00,35.4,35.49,35.35,35.4,24784.0,35.4,35.49,35.35,35.4,24784.0
2015-08-17 10:55:00,35.41,35.45,35.33,35.33,37132.0,35.41,35.45,35.33,35.33,37132.0
2015-08-17 11:00:00,35.33,35.34,35.26,35.27,11410.0,35.33,35.34,35.26,35.27,11410.0
2015-08-17 11:05:00,35.27,35.27,35.24,35.26,6634.0,35.27,35.27,35.24,35.26,6634.0
2015-08-17 11:10:00,35.3,35.4,35.28,35.34,10802.0,35.3,35.4,35.28,35.34,10802.0
2015-08-17 11:15:00,35.34,35.34,35.17,35.21,15182.0,35.34,35.34,35.17,35.21,15182.0
2015-08-17 11:20:00,35.22,35.34,35.22,35.33,37002.0,35.22,35.34,35.22,35.33,37002.0
2015-08-17 11:25:00,35.32,35.32,35.26,35.26,5994.0,35.32,35.32,35.26,35.26,5994.0
2015-08-17 11:30:00,35.26,35.31,35.25,35.29,54338.0,35.26,35.31,35.25,35.29,54338.0
2015-08-17 11:35:00,35.29,35.35,35.28,35.35,55622.0,35.29,35.35,35.28,35.35,55622.0
2015-08-17 11:40:00,35.37,35.41,35.34,35.37,24180.0,35.37,35.41,35.34,35.37,24180.0
2015-08-17 11:45:00,35.37,35.5,35.36,35.49,5200.0,35.37,35.5,35.36,35.49,5200.0
2015-08-17 11:50:00,35.5,35.52,35.37,35.41,18102.0,35.5,35.52,35.37,35.41,18102.0
2015-08-17 11:55:00,35.4,35.48,35.4,35.43,6928.0,35.4,35.48,35.4,35.43,6928.0
2015-08-17 12:00:00,35.45,35.52,35.45,35.49,8026.0,35.45,35.52,35.45,35.49,8026.0
2015-08-17 12:05:00,35.49,35.58,35.49,35.58,12282.0,35.49,35.58,35.49,35.58,12282.0
2015-08-17 12:10:00,35.58,35.61,35.57,35.59,9532.0,35.58,35.61,35.57,35.59,9532.0
2015-08-17 12:15:00,35.55,35.6,35.55,35.56,9190.0,35.55,35.6,35.55,35.56,9190.0
2015-08-17 12:20:00,35.54,35.61,35.54,35.61,6880.0,35.54,35.61,35.54,35.61,6880.0
2015-08-17 12:25:00,35.62,35.65,35.57,35.58,15796.0,35.62,35.65,35.57,35.58,15796.0
2015-08-17 12:30:00,35.56,35.62,35.56,35.62,10002.0,35.56,35.62,35.56,35.62,10002.0
2015-08-17 12:35:00,35.62,35.71,35.61,35.68,10990.0,35.62,35.71,35.61,35.68,10990.0
2015-08-17 12:40:00,35.68,35.71,35.65,35.65,23884.0,35.68,35.71,35.65,35.65,23884.0
2015-08-17 12:45:00,35.65,35.8,35.65,35.8,8270.0,35.65,35.8,35.65,35.8,8270.0
2015-08-17 12:50:00,35.8,35.8,35.76,35.77,11000.0,35.8,35.8,35.76,35.77,11000.0
2015-08-17 12:55:00,35.79,35.79,35.73,35.78,13736.0,35.79,35.79,35.73,35.78,13736.0
2015-08-17 13:00:00,35.79,35.88,35.77,35.87,31618.0,35.79,35.88,35.77,35.87,31618.0
2015-08-17 13:05:00,35.88,35.88,35.81,35.81,18478.0,35.88,35.88,35.81,35.81,18478.0
2015-08-17 13:10:00,35.79,35.85,35.79,35.81,17006.0,35.79,35.85,35.79,35.81,17006.0
2015-08-17 13:15:00,35.83,35.89,35.79,35.87,31586.0,35.83,35.89,35.79,35.87,31586.0
2015-08-17 13:20:00,35.88,35.99,35.85,35.96,95512.0,35.88,35.99,35.85,35.96,95512.0
2015-08-17 13:25:00,35.91,35.92,35.88,35.91,12000.0,35.91,35.92,35.88,35.91,12000.0
2015-08-17 13:30:00,35.93,35.95,35.88,35.92,17426.0,35.93,35.95,35.88,35.92,17426.0
2015-08-17 13:35:00,35.92,35.93,35.81,35.82,23446.0,35.92,35.93,35.81,35.82,23446.0
2015-08-17 13:40:00,35.84,35.88,35.82,35.88,20058.0,35.84,35.88,35.82,35.88,20058.0
2015-08-17 13:45:00,35.88,35.88,35.8,35.8,20422.0,35.88,35.88,35.8,35.8,20422.0
2015-08-17 13:50:00,35.79,35.8,35.74,35.76,14942.0,35.79,35.8,35.74,35.76,14942.0
2015-08-17 13:55:00,35.76,35.76,35.72,35.74,16076.0,35.76,35.76,35.72,35.74,16076.0
2015-08-17 14:00:00,35.73,35.76,35.73,35.73,10776.0,35.73,35.76,35.73,35.73,10776.0
2015-08-17 14:05:00,35.73,35.74,35.67,35.69,20084.0,35.73,35.74,35.67,35.69,20084.0
2015-08-17 14:10:00,35.7,35.79,35.7,35.74,19800.0,35.7,35.79,35.7,35.74,19800.0
2015-08-17 14:15:00,35.71,35.77,35.68,35.75,7800.0,35.71,35.77,35.68,35.75,7800.0
2015-08-17 14:20:00,35.77,35.78,35.71,35.71,12834.0,35.77,35.78,35.71,35.71,12834.0
2015-08-17 14:25:00,35.71,35.79,35.71,35.77,16694.0,35.71,35.79,35.71,35.77,16694.0
2015-08-17 14:30:00,35.75,35.76,35.73,35.74,12714.0,35.75,35.76,35.73,35.74,12714.0
2015-08-17 14:35:00,35.73,35.76,35.73,35.74,11400.0,35.73,35.76,35.73,35.74,11400.0
2015-08-17 14:40:00,35.75,35.79,35.74,35.75,13882.0,35.75,35.79,35.74,35.75,13882.0
2015-08-17 14:45:00,35.76,35.76,35.68,35.69,22486.0,35.76,35.76,35.68,35.69,22486.0
2015-08-17 14:50:00,35.7,35.74,35.69,35.73,16504.0,35.7,35.74,35.69,35.73,16504.0
2015-08-17 14:55:00,35.72,35.77,35.72,35.76,21590.0,35.72,35.77,35.72,35.76,21590.0
2015-08-17 15:00:00,35.77,35.79,35.74,35.75,21110.0,35.77,35.79,35.74,35.75,21110.0
2015-08-17 15:05:00,35.75,35.77,35.72,35.76,23350.0,35.75,35.77,35.72,35.76,23350.0
2015-08-17 15:10:00,35.74,35.77,35.73,35.73,23456.0,35.74,35.77,35.73,35.73,23456.0
2015-08-17 15:15:00,35.73,35.74,35.7,35.71,27632.0,35.73,35.74,35.7,35.71,27632.0
2015-08-17 15:20:00,35.7,35.73,35.68,35.71,18840.0,35.7,35.73,35.68,35.71,18840.0
2015-08-17 15:25:00,35.71,35.77,35.7,35.77,23904.0,35.71,35.77,35.7,35.77,23904.0
2015-08-17 15:30:00,35.77,35.77,35.7,35.74,33602.0,35.77,35.77,35.7,35.74,33602.0
2015-08-17 15:35:00,35.73,35.77,35.7,35.74,28580.0,35.73,35.77,35.7,35.74,28580.0
2015-08-17 15:40:00,35.74,35.93,35.74,35.89,51862.0,35.74,35.93,35.74,35.89,51862.0
2015-08-17 15:45:00,35.9,35.92,35.86,35.91,76154.0,35.9,35.92,35.86,35.91,76154.0
2015-08-17 15:50:00,35.91,35.95,35.9,35.95,129536.0,35.91,35.95,35.9,35.95,129536.0
2015-08-17 15:55:00,35.95,35.97,35.92,35.95,198206.0,35.95,35.97,35.92,35.95,198206.0
2015-08-18 09:30:00,35.77,36.19,35.66,36.05,82622.0,35.77,36.19,35.66,36.05,82622.0
2015-08-18 09:35:00,36.08,36.36,36.07,36.21,44708.0,36.08,36.36,36.07,36.21,44708.0
2015-08-18 09:40:00,36.21,36.3,36.17,36.24,31894.0,36.21,36.3,36.17,36.24,31894.0
2015-08-18 09:45:00,36.24,36.58,36.2,36.58,45930.0,36.24,36.58,36.2,36.58,45930.0
2015-08-18 09:50:00,36.56,36.73,36.5,36.52,153322.0,36.56,36.73,36.5,36.52,153322.0
2015-08-18 09:55:00,36.54,36.62,36.49,36.62,8900.0,36.54,36.62,36.49,36.62,8900.0
2015-08-18 10:00:00,36.6,36.63,36.48,36.61,27472.0,36.6,36.63,36.48,36.61,27472.0
2015-08-18 10:05:00,36.6,36.65,36.55,36.61,90140.0,36.6,36.65,36.55,36.61,90140.0
2015-08-18 10:10:00,36.58,36.63,36.42,36.55,161356.0,36.58,36.63,36.42,36.55,161356.0
2015-08-18 10:15:00,36.54,36.54,36.4,36.44,10882.0,36.54,36.54,36.4,36.44,10882.0
2015-08-18 10:20:00,36.46,36.54,36.46,36.54,27622.0,36.46,36.54,36.46,36.54,27622.0
2015-08-18 10:25:00,36.55,36.65,36.49,36.52,44358.0,36.55,36.65,36.49,36.52,44358.0
2015-08-18 10:30:00,36.52,36.52,36.38,36.38,31718.0,36.52,36.52,36.38,36.38,31718.0
2015-08-18 10:35:00,36.38,36.49,36.3,36.49,41618.0,36.38,36.49,36.3,36.49,41618.0
2015-08-18 10:40:00,36.51,36.58,36.48,36.55,20742.0,36.51,36.58,36.48,36.55,20742.0
2015-08-18 10:45:00,36.55,36.62,36.54,36.6,28628.0,36.55,36.62,36.54,36.6,28628.0
2015-08-18 10:50:00,36.61,36.65,36.55,36.63,30058.0,36.61,36.65,36.55,36.63,30058.0
2015-08-18 10:55:00,36.63,36.64,36.57,36.58,26862.0,36.63,36.64,36.57,36.58,26862.0
2015-08-18 11:00:00,36.58,36.59,36.47,36.51,19308.0,36.58,36.59,36.47,36.51,19308.0
2015-08-18 11:05:00,36.52,36.55,36.51,36.55,29096.0,36.52,36.55,36.51,36.55,29096.0
2015-08-18 11:10:00,36.55,36.55,36.43,36.43,19732.0,36.55,36.55,36.43,36.43,19732.0
2015-08-18 11:15:00,36.43,36.49,36.43,36.46,33250.0,36.43,36.49,36.43,36.46,33250.0
2015-08-18 11:20:00,36.47,36.54,36.46,36.53,5820.0,36.47,36.54,36.46,36.53,5820.0
2015-08-18 11:25:00,36.51,36.52,36.47,36.48,11510.0,36.51,36.52,36.47,36.48,11510.0
2015-08-18 11:30:00,36.5,36.53,36.45,36.45,6728.0,36.5,36.53,36.45,36.45,6728.0
2015-08-18 11:35:00,36.48,36.49,36.42,36.43,38850.0,36.48,36.49,36.42,36.43,38850.0
2015-08-18 11:40:00,36.44,36.45,36.36,36.36,5888.0,36.44,36.45,36.36,36.36,5888.0
2015-08-18 11:45:00,36.36,36.36,36.31,36.36,22594.0,36.36,36.36,36.31,36.36,22594.0
2015-08-18 11:50:00,36.34,36.37,36.31,36.32,9600.0,36.34,36.37,36.31,36.32,9600.0
2015-08-18 11:55:00,36.29,36.3,36.24,36.25,18876.0,36.29,36.3,36.24,36.25,18876.0
2015-08-18 12:00:00,36.27,36.36,36.25,36.36,12794.0,36.27,36.36,36.25,36.36,12794.0
2015-08-18 12:05:00,36.35,36.37,36.33,36.36,9200.0,36.35,36.37,36.33,36.36,9200.0
2015-08-18 12:10:00,36.37,36.42,36.35,36.36,13892.0,36.37,36.42,36.35,36.36,13892.0
2015-08-18 12:15:00,36.38,36.41,36.36,36.36,18564.0,36.38,36.41,36.36,36.36,18564.0
2015-08-18 12:20:00,36.38,36.39,36.35,36.38,12808.0,36.38,36.39,36.35,36.38,12808.0
2015-08-18 12:25:00,36.4,36.44,36.4,36.43,9700.0,36.4,36.44,36.4,36.43,9700.0
2015-08-18 12:30:00,36.43,36.43,36.32,36.33,5916.0,36.43,36.43,36.32,36.33,5916.0
2015-08-18 12:35:00,36.33,36.34,36.32,36.33,10490.0,36.33,36.34,36.32,36.33,10490.0
2015-08-18 12:40:00,36.33,36.33,36.29,36.31,13044.0,36.33,36.33,36.29,36.31,13044.0
2015-08-18 12:45:00,36.31,36.31,36.24,36.25,19388.0,36.31,36.31,36.24,36.25,19388.0
2015-08-18 12:50:00,36.25,36.27,36.24,36.24,14938.0,36.25,36.27,36.24,36.24,14938.0
2015-08-18 12:55:00,36.23,36.26,36.13,36.15,13636.0,36.23,36.26,36.13,36.15,13636.0
2015-08-18 13:00:00,36.14,36.18,36.08,36.15,11676.0,36.14,36.18,36.08,36.15,11676.0
2015-08-18 13:05:00,36.14,36.14,36.08,36.13,5356.0,36.14,36.14,36.08,36.13,5356.0
2015-08-18 13:10:00,36.13,36.13,36.1,36.1,3288.0,36.13,36.13,36.1,36.1,3288.0
2015-08-18 13:15:00,36.1,36.12,36.09,36.11,8800.0,36.1,36.12,36.09,36.11,8800.0
2015-08-18 13:20:00,36.09,36.11,36.05,36.11,9000.0,36.09,36.11,36.05,36.11,9000.0
2015-08-18 13:25:00,36.12,36.16,36.12,36.15,11320.0,36.12,36.16,36.12,36.15,11320.0
2015-08-18 13:30:00,36.13,36.13,36.1,36.13,6722.0,36.13,36.13,36.1,36.13,6722.0
2015-08-18 13:35:00,36.13,36.14,36.09,36.1,29474.0,36.13,36.14,36.09,36.1,29474.0
2015-08-18 13:40:00,36.1,36.17,36.1,36.16,7636.0,36.1,36.17,36.1,36.16,7636.0
2015-08-18 13:45:00,36.18,36.19,36.13,36.13,12628.0,36.18,36.19,36.13,36.13,12628.0
2015-08-18 13:50:00,36.13,36.19,36.13,36.19,19934.0,36.13,36.19,36.13,36.19,19934.0
2015-08-18 13:55:00,36.2,36.26,36.19,36.22,8876.0,36.2,36.26,36.19,36.22,8876.0
2015-08-18 14:00:00,36.21,36.22,36.14,36.16,10180.0,36.21,36.22,36.14,36.16,10180.0
2015-08-18 14:05:00,36.17,36.23,36.17,36.22,12400.0,36.17,36.23,36.17,36.22,12400.0
2015-08-18 14:10:00,36.23,36.36,36.23,36.35,32632.0,36.23,36.36,36.23,36.35,32632.0
2015-08-18 14:15:00,36.34,36.37,36.3,36.35,21882.0,36.34,36.37,36.3,36.35,21882.0
2015-08-18 14:20:00,36.36,36.41,36.35,36.36,18898.0,36.36,36.41,36.35,36.36,18898.0
2015-08-18 14:25:00,36.37,36.42,36.35,36.4,23988.0,36.37,36.42,36.35,36.4,23988.0
2015-08-18 14:30:00,36.39,36.43,36.35,36.35,25146.0,36.39,36.43,36.35,36.35,25146.0
2015-08-18 14:35:00,36.35,36.36,36.32,36.35,18400.0,36.35,36.36,36.32,36.35,18400.0
2015-08-18 14:40:00,36.36,36.37,36.26,36.26,4840.0,36.36,36.37,36.26,36.26,4840.0
2015-08-18 14:45:00,36.28,36.34,36.27,36.34,9106.0,36.28,36.34,36.27,36.34,9106.0
2015-08-18 14:50:00,36.33,36.34,36.31,36.31,11336.0,36.33,36.34,36.31,36.31,11336.0
2015-08-18 14:55:00,36.33,36.38,36.32,36.37,47250.0,36.33,36.38,36.32,36.37,47250.0
2015-08-18 15:00:00,36.37,36.4,36.32,36.32,39590.0,36.37,36.4,36.32,36.32,39590.0
2015-08-18 15:05:00,36.32,36.44,36.3,36.41,49050.0,36.32,36.44,36.3,36.41,49050.0
2015-08-18 15:10:00,36.4,36.47,36.4,36.45,34424.0,36.4,36.47,36.4,36.45,34424.0
2015-08-18 15:15:00,36.44,36.46,36.4,36.42,30348.0,36.44,36.46,36.4,36.42,30348.0
2015-08-18 15:20:00,36.42,36.44,36.35,36.35,36642.0,36.42,36.44,36.35,36.35,36642.0
2015-08-18 15:25:00,36.35,36.41,36.34,36.35,23382.0,36.35,36.41,36.34,36.35,23382.0
2015-08-18 15:30:00,36.35,36.37,36.3,36.33,22296.0,36.35,36.37,36.3,36.33,22296.0
2015-08-18 15:35:00,36.33,36.38,36.33,36.36,18100.0,36.33,36.38,36.33,36.36,18100.0
2015-08-18 15:40:00,36.35,36.36,36.31,36.33,18200.0,36.35,36.36,36.31,36.33,18200.0
2015-08-18 15:45:00,36.31,36.37,36.3,36.37,27044.0,36.31,36.37,36.3,36.37,27044.0
2015-08-18 15:50:00,36.35,36.37,36.26,36.27,58420.0,36.35,36.37,36.26,36.27,58420.0
2015-08-18 15:55:00,36.29,36.31,36.26,36.28,80074.0,36.29,36.31,36.26,36.28,80074.0
2015-08-19 09:30:00,36.01,36.21,35.77,35.77,107874.0,36.01,36.21,35.77,35.77,107874.0
2015-08-19 09:35:00,35.77,35.82,35.62,35.82,26692.0,35.77,35.82,35.62,35.82,26692.0
2015-08-19 09:40:00,35.79,35.86,35.78,35.78,12200.0,35.79,35.86,35.78,35.78,12200.0
2015-08-19 09:45:00,35.79,35.86,35.59,35.59,30330.0,35.79,35.86,35.59,35.59,30330.0
2015-08-19 09:50:00,35.56,35.66,35.46,35.65,45442.0,35.56,35.66,35.46,35.65,45442.0
2015-08-19 09:55:00,35.62,35.67,35.5,35.5,42318.0,35.62,35.67,35.5,35.5,42318.0
2015-08-19 10:00:00,35.48,35.6,35.46,35.6,52712.0,35.48,35.6,35.46,35.6,52712.0
2015-08-19 10:05:00,35.62,35.68,35.57,35.6,34112.0,35.62,35.68,35.57,35.6,34112.0
2015-08-19 10:10:00,35.64,35.64,35.51,35.55,50778.0,35.64,35.64,35.51,35.55,50778.0
2015-08-19 10:15:00,35.54,35.64,35.54,35.63,25468.0,35.54,35.64,35.54,35.63,25468.0
2015-08-19 10:20:00,35.61,35.67,35.58,35.6,34084.0,35.61,35.67,35.58,35.6,34084.0
2015-08-19 10:25:00,35.6,35.76,35.6,35.7,15810.0,35.6,35.76,35.6,35.7,15810.0
2015-08-19 10:30:00,35.66,35.69,35.59,35.63,36612.0,35.66,35.69,35.59,35.63,36612.0
2015-08-19 10:35:00,35.63,35.69,35.58,35.67,32134.0,35.63,35.69,35.58,35.67,32134.0
2015-08-19 10:40:00,35.7,35.7,35.6,35.67,60568.0,35.7,35.7,35.6,35.67,60568.0
2015-08-19 10:45:00,35.67,35.7,35.6,35.65,71416.0,35.67,35.7,35.6,35.65,71416.0
2015-08-19 10:50:00,35.66,35.74,35.6,35.6,127130.0,35.66,35.74,35.6,35.6,127130.0
2015-08-19 10:55:00,35.62,35.69,35.58,35.6,57422.0,35.62,35.69,35.58,35.6,57422.0
2015-08-19 11:00:00,35.61,35.7,35.61,35.63,97218.0,35.61,35.7,35.61,35.63,97218.0
2015-08-19 11:05:00,35.66,35.68,35.6,35.67,27108.0,35.66,35.68,35.6,35.67,27108.0
2015-08-19 11:10:00,35.66,35.67,35.6,35.63,88208.0,35.66,35.67,35.6,35.63,88208.0
2015-08-19 11:15:00,35.63,35.68,35.6,35.61,54964.0,35.63,35.68,35.6,35.61,54964.0
2015-08-19 11:20:00,35.6,35.62,35.5,35.57,31768.0,35.6,35.62,35.5,35.57,31768.0
2015-08-19 11:25:00,35.55,35.59,35.49,35.52,35394.0,35.55,35.59,35.49,35.52,35394.0
2015-08-19 11:30:00,35.52,35.57,35.41,35.46,83196.0,35.52,35.57,35.41,35.46,83196.0
2015-08-19 11:35:00,35.48,35.49,35.41,35.45,32288.0,35.48,35.49,35.41,35.45,32288.0
2015-08-19 11:40:00,35.48,35.5,35.42,35.42,7804.0,35.48,35.5,35.42,35.42,7804.0
2015-08-19 11:45:00,35.42,35.46,35.38,35.39,16788.0,35.42,35.46,35.38,35.39,16788.0
2015-08-19 11:50:00,35.38,35.43,35.37,35.39,16390.0,35.38,35.43,35.37,35.39,16390.0
2015-08-19 11:55:00,35.43,35.46,35.38,35.44,9058.0,35.43,35.46,35.38,35.44,9058.0
2015-08-19 12:00:00,35.43,35.43,35.39,35.4,5036.0,35.43,35.43,35.39,35.4,5036.0
2015-08-19 12:05:00,35.39,35.41,35.38,35.41,3100.0,35.39,35.41,35.38,35.41,3100.0
2015-08-19 12:10:00,35.43,35.52,35.42,35.5,31428.0,35.43,35.52,35.42,35.5,31428.0
2015-08-19 12:15:00,35.5,35.5,35.43,35.45,9650.0,35.5,35.5,35.43,35.45,9650.0
2015-08-19 12:20:00,35.45,35.46,35.38,35.43,6850.0,35.45,35.46,35.38,35.43,6850.0
2015-08-19 12:25:00,35.43,35.44,35.38,35.4,2462.0,35.43,35.44,35.38,35.4,2462.0
2015-08-19 12:30:00,35.4,35.44,35.4,35.42,4208.0,35.4,35.44,35.4,35.42,4208.0
2015-08-19 12:35:00,35.44,35.56,35.43,35.55,11176.0,35.44,35.56,35.43,35.55,11176.0
2015-08-19 12:40:00,35.54,35.6,35.54,35.6,2000.0,35.54,35.6,35.54,35.6,2000.0
2015-08-19 12:45:00,35.6,35.63,35.57,35.57,6722.0,35.6,35.63,35.57,35.57,6722.0
2015-08-19 12:50:00,35.58,35.62,35.56,35.59,7076.0,35.58,35.62,35.56,35.59,7076.0
2015-08-19 12:55:00,35.6,35.62,35.55,35.55,8360.0,35.6,35.62,35.55,35.55,8360.0
2015-08-19 13:00:00,35.57,35.58,35.54,35.57,8706.0,35.57,35.58,35.54,35.57,8706.0
2015-08-19 13:05:00,35.57,35.61,35.55,35.6,31092.0,35.57,35.61,35.55,35.6,31092.0
2015-08-19 13:10:00,35.6,35.62,35.58,35.59,12070.0,35.6,35.62,35.58,35.59,12070.0
2015-08-19 13:15:00,35.6,35.62,35.58,35.61,6884.0,35.6,35.62,35.58,35.61,6884.0
2015-08-19 13:20:00,35.64,35.69,35.63,35.69,11422.0,35.64,35.69,35.63,35.69,11422.0
2015-08-19 13:25:00,35.66,35.68,35.6,35.6,10104.0,35.66,35.68,35.6,35.6,10104.0
2015-08-19 13:30:00,35.61,35.64,35.59,35.59,23098.0,35.61,35.64,35.59,35.59,23098.0
2015-08-19 13:35:00,35.59,35.6,35.51,35.55,38986.0,35.59,35.6,35.51,35.55,38986.0
2015-08-19 13:40:00,35.56,35.56,35.52,35.53,53216.0,35.56,35.56,35.52,35.53,53216.0
2015-08-19 13:45:00,35.54,35.62,35.53,35.62,16422.0,35.54,35.62,35.53,35.62,16422.0
2015-08-19 13:50:00,35.6,35.6,35.54,35.55,6816.0,35.6,35.6,35.54,35.55,6816.0
2015-08-19 13:55:00,35.53,35.53,35.44,35.5,12404.0,35.53,35.53,35.44,35.5,12404.0
2015-08-19 14:00:00,35.51,35.71,35.51,35.71,44520.0,35.51,35.71,35.51,35.71,44520.0
2015-08-19 14:05:00,35.71,35.75,35.66,35.67,15872.0,35.71,35.75,35.66,35.67,15872.0
2015-08-19 14:10:00,35.69,35.72,35.64,35.66,25724.0,35.69,35.72,35.64,35.66,25724.0
2015-08-19 14:15:00,35.66,35.68,35.64,35.65,25908.0,35.66,35.68,35.64,35.65,25908.0
2015-08-19 14:20:00,35.65,35.67,35.58,35.58,15406.0,35.65,35.67,35.58,35.58,15406.0
2015-08-19 14:25:00,35.59,35.59,35.52,35.56,3590.0,35.59,35.59,35.52,35.56,3590.0
2015-08-19 14:30:00,35.56,35.6,35.49,35.49,20948.0,35.56,35.6,35.49,35.49,20948.0
2015-08-19 14:35:00,35.52,35.59,35.52,35.52,9392.0,35.52,35.59,35.52,35.52,9392.0
2015-08-19 14:40:00,35.54,35.55,35.45,35.46,6032.0,35.54,35.55,35.45,35.46,6032.0
2015-08-19 14:45:00,35.48,35.57,35.46,35.56,15208.0,35.48,35.57,35.46,35.56,15208.0
2015-08-19 14:50:00,35.55,35.55,35.47,35.49,13974.0,35.55,35.55,35.47,35.49,13974.0
2015-08-19 14:55:00,35.49,35.5,35.38,35.41,31884.0,35.49,35.5,35.38,35.41,31884.0
2015-08-19 15:00:00,35.38,35.4,35.35,35.35,14838.0,35.38,35.4,35.35,35.35,14838.0
2015-08-19 15:05:00,35.35,35.38,35.34,35.35,22586.0,35.35,35.38,35.34,35.35,22586.0
2015-08-19 15:10:00,35.36,35.38,35.35,35.37,22214.0,35.36,35.38,35.35,35.37,22214.0
2015-08-19 15:15:00,35.37,35.41,35.33,35.38,21250.0,35.37,35.41,35.33,35.38,21250.0
2015-08-19 15:20:00,35.38,35.46,35.38,35.44,10972.0,35.38,35.46,35.38,35.44,10972.0
2015-08-19 15:25:00,35.45,35.52,35.44,35.51,40104.0,35.45,35.52,35.44,35.51,40104.0
2015-08-19 15:30:00,35.5,35.51,35.44,35.46,23488.0,35.5,35.51,35.44,35.46,23488.0
2015-08-19 15:35:00,35.45,35.46,35.35,35.37,23798.0,35.45,35.46,35.35,35.37,23798.0
2015-08-19 15:40:00,35.37,35.46,35.37,35.46,36076.0,35.37,35.46,35.37,35.46,36076.0
2015-08-19 15:45:00,35.45,35.51,35.44,35.49,33820.0,35.45,35.51,35.44,35.49,33820.0
2015-08-19 15:50:00,35.48,35.52,35.46,35.51,66934.0,35.48,35.52,35.46,35.51,66934.0
2015-08-19 15:55:00,35.51,35.52,35.4,35.42,195570.0,35.51,35.52,35.4,35.42,195570.0
2015-08-20 09:30:00,35.05,35.23,35.04,35.14,43358.0,35.05,35.23,35.04,35.14,43358.0
2015-08-20 09:35:00,35.06,35.2,35.0,35.12,67412.0,35.06,35.2,35.0,35.12,67412.0
2015-08-20 09:40:00,35.15,35.17,35.02,35.03,31956.0,35.15,35.17,35.02,35.03,31956.0
2015-08-20 09:45:00,35.01,35.09,35.01,35.04,46552.0,35.01,35.09,35.01,35.04,46552.0
2015-08-20 09:50:00,35.05,35.07,35.01,35.03,30400.0,35.05,35.07,35.01,35.03,30400.0
2015-08-20 09:55:00,35.05,35.12,34.97,35.0,43124.0,35.05,35.12,34.97,35.0,43124.0
2015-08-20 10:00:00,34.99,35.03,34.87,34.87,40034.0,34.99,35.03,34.87,34.87,40034.0
2015-08-20 10:05:00,34.88,34.89,34.68,34.69,64036.0,34.88,34.89,34.68,34.69,64036.0
2015-08-20 10:10:00,34.69,34.82,34.58,34.82,37766.0,34.69,34.82,34.58,34.82,37766.0
2015-08-20 10:15:00,34.81,34.82,34.55,34.55,58058.0,34.81,34.82,34.55,34.55,58058.0
2015-08-20 10:20:00,34.59,34.59,34.32,34.32,48242.0,34.59,34.59,34.32,34.32,48242.0
2015-08-20 10:25:00,34.35,34.42,34.27,34.42,41708.0,34.35,34.42,34.27,34.42,41708.0
2015-08-20 10:30:00,34.42,34.42,34.23,34.35,18928.0,34.42,34.42,34.23,34.35,18928.0
2015-08-20 10:35:00,34.35,34.37,34.27,34.29,28434.0,34.35,34.37,34.27,34.29,28434.0
2015-08-20 10:40:00,34.3,34.37,34.29,34.3,20028.0,34.3,34.37,34.29,34.3,20028.0
2015-08-20 10:45:00,34.31,34.4,34.29,34.39,14700.0,34.31,34.4,34.29,34.39,14700.0
2015-08-20 10:50:00,34.39,34.42,34.35,34.38,21972.0,34.39,34.42,34.35,34.38,21972.0
2015-08-20 10:55:00,34.37,34.43,34.35,34.41,20450.0,34.37,34.43,34.35,34.41,20450.0
2015-08-20 11:00:00,34.4,34.49,34.38,34.39,37458.0,34.4,34.49,34.38,34.39,37458.0
2015-08-20 11:05:00,34.4,34.41,34.24,34.25,64508.0,34.4,34.41,34.24,34.25,64508.0
2015-08-20 11:10:00,34.25,34.3,34.19,34.21,23492.0,34.25,34.3,34.19,34.21,23492.0
2015-08-20 11:15:00,34.19,34.21,34.02,34.04,34750.0,34.19,34.21,34.02,34.04,34750.0
2015-08-20 11:20:00,34.04,34.13,34.03,34.1,15074.0,34.04,34.13,34.03,34.1,15074.0
2015-08-20 11:25:00,34.12,34.22,34.12,34.17,17440.0,34.12,34.22,34.12,34.17,17440.0
2015-08-20 11:30:00,34.18,34.24,34.18,34.23,18418.0,34.18,34.24,34.18,34.23,18418.0
2015-08-20 11:35:00,34.22,34.23,34.19,34.19,12748.0,34.22,34.23,34.19,34.19,12748.0
2015-08-20 11:40:00,34.2,34.25,34.19,34.2,16832.0,34.2,34.25,34.19,34.2,16832.0
2015-08-20 11:45:00,34.21,34.21,34.16,34.18,36354.0,34.21,34.21,34.16,34.18,36354.0
2015-08-20 11:50:00,34.18,34.19,34.09,34.1,29340.0,34.18,34.19,34.09,34.1,29340.0
2015-08-20 11:55:00,34.09,34.1,34.06,34.08,26996.0,34.09,34.1,34.06,34.08,26996.0
2015-08-20 12:00:00,34.08,34.1,34.05,34.07,21390.0,34.08,34.1,34.05,34.07,21390.0
2015-08-20 12:05:00,34.07,34.13,34.06,34.12,38214.0,34.07,34.13,34.06,34.12,38214.0
2015-08-20 12:10:00,34.12,34.16,34.11,34.13,37818.0,34.12,34.16,34.11,34.13,37818.0
2015-08-20 12:15:00,34.12,34.17,34.09,34.16,33800.0,34.12,34.17,34.09,34.16,33800.0
2015-08-20 12:20:00,34.15,34.2,34.08,34.12,25392.0,34.15,34.2,34.08,34.12,25392.0
2015-08-20 12:25:00,34.08,34.14,34.05,34.14,14100.0,34.08,34.14,34.05,34.14,14100.0
2015-08-20 12:30:00,34.15,34.18,34.12,34.16,13300.0,34.15,34.18,34.12,34.16,13300.0
2015-08-20 12:35:00,34.15,34.22,34.13,34.2,10726.0,34.15,34.22,34.13,34.2,10726.0
2015-08-20 12:40:00,34.2,34.2,34.1,34.1,15600.0,34.2,34.2,34.1,34.1,15600.0
2015-08-20 12:45:00,34.1,34.11,33.9,33.96,51522.0,34.1,34.11,33.9,33.96,51522.0
2015-08-20 12:50:00,33.96,33.98,33.93,33.95,13034.0,33.96,33.98,33.93,33.95,13034.0
2015-08-20 12:55:00,33.94,33.95,33.85,33.88,23862.0,33.94,33.95,33.85,33.88,23862.0
2015-08-20 13:00:00,33.88,33.88,33.83,33.85,11176.0,33.88,33.88,33.83,33.85,11176.0
2015-08-20 13:05:00,33.83,33.86,33.7,33.72,61174.0,33.83,33.86,33.7,33.72,61174.0
2015-08-20 13:10:00,33.72,33.79,33.71,33.78,14000.0,33.72,33.79,33.71,33.78,14000.0
2015-08-20 13:15:00,33.77,33.85,33.77,33.85,26726.0,33.77,33.85,33.77,33.85,26726.0
2015-08-20 13:20:00,33.85,33.88,33.83,33.84,32576.0,33.85,33.88,33.83,33.84,32576.0
2015-08-20 13:25:00,33.84,33.87,33.79,33.81,15516.0,33.84,33.87,33.79,33.81,15516.0
2015-08-20 13:30:00,33.79,33.83,33.76,33.77,18180.0,33.79,33.83,33.76,33.77,18180.0
2015-08-20 13:35:00,33.78,33.83,33.77,33.81,21340.0,33.78,33.83,33.77,33.81,21340.0
2015-08-20 13:40:00,33.81,33.87,33.8,33.84,34376.0,33.81,33.87,33.8,33.84,34376.0
2015-08-20 13:45:00,33.82,33.84,33.77,33.84,33540.0,33.82,33.84,33.77,33.84,33540.0
2015-08-20 13:50:00,33.85,33.9,33.81,33.84,10358.0,33.85,33.9,33.81,33.84,10358.0
2015-08-20 13:55:00,33.84,33.88,33.84,33.87,11882.0,33.84,33.88,33.84,33.87,11882.0
2015-08-20 14:00:00,33.85,33.93,33.85,33.91,21222.0,33.85,33.93,33.85,33.91,21222.0
2015-08-20 14:05:00,33.93,33.93,33.8,33.8,12654.0,33.93,33.93,33.8,33.8,12654.0
2015-08-20 14:10:00,33.82,33.82,33.71,33.72,16196.0,33.82,33.82,33.71,33.72,16196.0
2015-08-20 14:15:00,33.74,33.74,33.67,33.71,22476.0,33.74,33.74,33.67,33.71,22476.0
2015-08-20 14:20:00,33.7,33.79,33.7,33.79,9634.0,33.7,33.79,33.7,33.79,9634.0
2015-08-20 14:25:00,33.79,33.8,33.66,33.66,12944.0,33.79,33.8,33.66,33.66,12944.0
2015-08-20 14:30:00,33.68,33.68,33.6,33.6,22896.0,33.68,33.68,33.6,33.6,22896.0
2015-08-20 14:35:00,33.6,33.67,33.56,33.58,20818.0,33.6,33.67,33.56,33.58,20818.0
2015-08-20 14:40:00,33.58,33.6,33.52,33.54,20830.0,33.58,33.6,33.52,33.54,20830.0
2015-08-20 14:45:00,33.53,33.54,33.35,33.37,58214.0,33.53,33.54,33.35,33.37,58214.0
2015-08-20 14:50:00,33.4,33.47,33.4,33.4,29488.0,33.4,33.47,33.4,33.4,29488.0
2015-08-20 14:55:00,33.38,33.43,33.33,33.34,33728.0,33.38,33.43,33.33,33.34,33728.0
2015-08-20 15:00:00,33.35,33.43,33.35,33.43,26750.0,33.35,33.43,33.35,33.43,26750.0
2015-08-20 15:05:00,33.42,33.44,33.4,33.43,29470.0,33.42,33.44,33.4,33.43,29470.0
2015-08-20 15:10:00,33.42,33.47,33.39,33.41,31782.0,33.42,33.47,33.39,33.41,31782.0
2015-08-20 15:15:00,33.4,33.42,33.34,33.37,63646.0,33.4,33.42,33.34,33.37,63646.0
2015-08-20 15:20:00,33.38,33.42,33.35,33.36,36294.0,33.38,33.42,33.35,33.36,36294.0
2015-08-20 15:25:00,33.37,33.4,33.32,33.38,33404.0,33.37,33.4,33.32,33.38,33404.0
2015-08-20 15:30:00,33.39,33.48,33.38,33.47,58790.0,33.39,33.48,33.38,33.47,58790.0
2015-08-20 15:35:00,33.46,33.49,33.41,33.42,28912.0,33.46,33.49,33.41,33.42,28912.0
2015-08-20 15:40:00,33.43,33.47,33.38,33.44,30684.0,33.43,33.47,33.38,33.44,30684.0
2015-08-20 15:45:00,33.43,33.43,33.3,33.34,49434.0,33.43,33.43,33.3,33.34,49434.0
2015-08-20 15:50:00,33.34,33.34,33.26,33.27,52986.0,33.34,33.34,33.26,33.27,52986.0
2015-08-20 15:55:00,33.27,33.33,33.22,33.27,222582.0,33.27,33.33,33.22,33.27,222582.0
2015-08-21 09:30:00,32.9,32.97,32.22,32.44,234646.0,32.9,32.97,32.22,32.44,234646.0
2015-08-21 09:35:00,32.44,32.7,32.43,32.69,182694.0,32.44,32.7,32.43,32.69,182694.0
2015-08-21 09:40:00,32.66,32.77,32.52,32.73,66074.0,32.66,32.77,32.52,32.73,66074.0
2015-08-21 09:45:00,32.7,32.87,32.58,32.84,68078.0,32.7,32.87,32.58,32.84,68078.0
2015-08-21 09:50:00,32.83,33.07,32.77,33.07,89244.0,32.83,33.07,32.77,33.07,89244.0
2015-08-21 09:55:00,33.07,33.15,33.05,33.1,27346.0,33.07,33.15,33.05,33.1,27346.0
2015-08-21 10:00:00,33.08,33.37,33.08,33.37,62084.0,33.08,33.37,33.08,33.37,62084.0
2015-08-21 10:05:00,33.35,33.46,33.25,33.25,70408.0,33.35,33.46,33.25,33.25,70408.0
2015-08-21 10:10:00,33.24,33.26,32.95,32.97,28750.0,33.24,33.26,32.95,32.97,28750.0
2015-08-21 10:15:00,32.99,33.1,32.92,32.92,26136.0,32.99,33.1,32.92,32.92,26136.0
2015-08-21 10:20:00,32.91,32.97,32.82,32.83,44332.0,32.91,32.97,32.82,32.83,44332.0
2015-08-21 10:25:00,32.83,32.85,32.73,32.8,40112.0,32.83,32.85,32.73,32.8,40112.0
2015-08-21 10:30:00,32.78,32.87,32.77,32.77,34106.0,32.78,32.87,32.77,32.77,34106.0
2015-08-21 10:35:00,32.76,32.76,32.6,32.65,43224.0,32.76,32.76,32.6,32.65,43224.0
2015-08-21 10:40:00,32.66,32.74,32.63,32.66,30404.0,32.66,32.74,32.63,32.66,30404.0
2015-08-21 10:45:00,32.68,32.68,32.54,32.54,21394.0,32.68,32.68,32.54,32.54,21394.0
2015-08-21 10:50:00,32.57,32.72,32.57,32.68,28330.0,32.57,32.72,32.57,32.68,28330.0
2015-08-21 10:55:00,32.67,32.74,32.52,32.56,36804.0,32.67,32.74,32.52,32.56,36804.0
2015-08-21 11:00:00,32.55,32.58,32.36,32.37,55162.0,32.55,32.58,32.36,32.37,55162.0
2015-08-21 11:05:00,32.35,32.42,32.35,32.36,41052.0,32.35,32.42,32.35,32.36,41052.0
2015-08-21 11:10:00,32.35,32.35,32.12,32.3,50014.0,32.35,32.35,32.12,32.3,50014.0
2015-08-21 11:15:00,32.31,32.48,32.3,32.46,75644.0,32.31,32.48,32.3,32.46,75644.0
2015-08-21 11:20:00,32.46,32.49,32.41,32.44,51464.0,32.46,32.49,32.41,32.44,51464.0
2015-08-21 11:25:00,32.42,32.49,32.33,32.46,59114.0,32.42,32.49,32.33,32.46,59114.0
2015-08-21 11:30:00,32.48,32.52,32.33,32.37,119018.0,32.48,32.52,32.33,32.37,119018.0
2015-08-21 11:35:00,32.35,32.37,32.17,32.23,26558.0,32.35,32.37,32.17,32.23,26558.0
2015-08-21 11:40:00,32.23,32.3,32.19,32.22,82366.0,32.23,32.3,32.19,32.22,82366.0
2015-08-21 11:45:00,32.22,32.27,32.17,32.18,69968.0,32.22,32.27,32.17,32.18,69968.0
2015-08-21 11:50:00,32.2,32.24,32.16,32.19,67170.0,32.2,32.24,32.16,32.19,67170.0
2015-08-21 11:55:00,32.2,32.32,32.2,32.26,85824.0,32.2,32.32,32.2,32.26,85824.0
2015-08-21 12:00:00,32.26,32.35,32.22,32.33,52098.0,32.26,32.35,32.22,32.33,52098.0
2015-08-21 12:05:00,32.32,32.44,32.23,32.38,39770.0,32.32,32.44,32.23,32.38,39770.0
2015-08-21 12:10:00,32.39,32.47,32.27,32.27,68270.0,32.39,32.47,32.27,32.27,68270.0
2015-08-21 12:15:00,32.26,32.26,32.17,32.22,30392.0,32.26,32.26,32.17,32.22,30392.0
2015-08-21 12:20:00,32.21,32.27,32.17,32.19,31214.0,32.21,32.27,32.17,32.19,31214.0
2015-08-21 12:25:00,32.19,32.27,32.17,32.24,27918.0,32.19,32.27,32.17,32.24,27918.0
2015-08-21 12:30:00,32.26,32.35,32.2,32.28,35266.0,32.26,32.35,32.2,32.28,35266.0
2015-08-21 12:35:00,32.29,32.34,32.17,32.21,105334.0,32.29,32.34,32.17,32.21,105334.0
2015-08-21 12:40:00,32.21,32.21,32.06,32.12,45928.0,32.21,32.21,32.06,32.12,45928.0
2015-08-21 12:45:00,32.12,32.16,32.05,32.07,53830.0,32.12,32.16,32.05,32.07,53830.0
2015-08-21 12:50:00,32.07,32.11,32.01,32.08,50504.0,32.07,32.11,32.01,32.08,50504.0
2015-08-21 12:55:00,32.06,32.1,32.03,32.03,36666.0,32.06,32.1,32.03,32.03,36666.0
2015-08-21 13:00:00,32.04,32.13,31.96,31.99,77320.0,32.04,32.13,31.96,31.99,77320.0
2015-08-21 13:05:00,32.01,32.06,31.92,32.02,50768.0,32.01,32.06,31.92,32.02,50768.0
2015-08-21 13:10:00,32.02,32.08,31.96,32.0,89744.0,32.02,32.08,31.96,32.0,89744.0
2015-08-21 13:15:00,32.0,32.05,31.93,31.98,89082.0,32.0,32.05,31.93,31.98,89082.0
2015-08-21 13:20:00,31.98,32.04,31.93,32.03,81230.0,31.98,32.04,31.93,32.03,81230.0
2015-08-21 13:25:00,32.05,32.13,32.02,32.13,50882.0,32.05,32.13,32.02,32.13,50882.0
2015-08-21 13:30:00,32.14,32.18,32.08,32.13,39578.0,32.14,32.18,32.08,32.13,39578.0
2015-08-21 13:35:00,32.13,32.22,32.08,32.15,51624.0,32.13,32.22,32.08,32.15,51624.0
2015-08-21 13:40:00,32.16,32.3,32.16,32.26,50376.0,32.16,32.3,32.16,32.26,50376.0
2015-08-21 13:45:00,32.28,32.3,32.16,32.2,66036.0,32.28,32.3,32.16,32.2,66036.0
2015-08-21 13:50:00,32.21,32.24,32.13,32.21,75030.0,32.21,32.24,32.13,32.21,75030.0
2015-08-21 13:55:00,32.23,32.29,32.19,32.24,133388.0,32.23,32.29,32.19,32.24,133388.0
2015-08-21 14:00:00,32.24,32.38,32.24,32.34,71306.0,32.24,32.38,32.24,32.34,71306.0
2015-08-21 14:05:00,32.34,32.41,32.32,32.38,56698.0,32.34,32.41,32.32,32.38,56698.0
2015-08-21 14:10:00,32.39,32.46,32.38,32.38,76020.0,32.39,32.46,32.38,32.38,76020.0
2015-08-21 14:15:00,32.38,32.49,32.38,32.45,54560.0,32.38,32.49,32.38,32.45,54560.0
2015-08-21 14:20:00,32.45,32.52,32.42,32.5,113346.0,32.45,32.52,32.42,32.5,113346.0
2015-08-21 14:25:00,32.49,32.54,32.48,32.54,28292.0,32.49,32.54,32.48,32.54,28292.0
2015-08-21 14:30:00,32.55,32.61,32.52,32.59,25832.0,32.55,32.61,32.52,32.59,25832.0
2015-08-21 14:35:00,32.59,32.59,32.49,32.51,111800.0,32.59,32.59,32.49,32.51,111800.0
2015-08-21 14:40:00,32.52,32.53,32.49,32.51,46872.0,32.52,32.53,32.49,32.51,46872.0
2015-08-21 14:45:00,32.51,32.52,32.48,32.51,74168.0,32.51,32.52,32.48,32.51,74168.0
2015-08-21 14:50:00,32.49,32.52,32.45,32.5,134138.0,32.49,32.52,32.45,32.5,134138.0
2015-08-21 14:55:00,32.5,32.54,32.47,32.48,45398.0,32.5,32.54,32.47,32.48,45398.0
2015-08-21 15:00:00,32.49,32.59,32.48,32.58,42228.0,32.49,32.59,32.48,32.58,42228.0
2015-08-21 15:05:00,32.59,32.6,32.54,32.55,37308.0,32.59,32.6,32.54,32.55,37308.0
2015-08-21 15:10:00,32.55,32.58,32.5,32.52,107190.0,32.55,32.58,32.5,32.52,107190.0
2015-08-21 15:15:00,32.51,32.63,32.49,32.6,113040.0,32.51,32.63,32.49,32.6,113040.0
2015-08-21 15:20:00,32.59,32.65,32.54,32.62,23928.0,32.59,32.65,32.54,32.62,23928.0
2015-08-21 15:25:00,32.6,32.63,32.56,32.6,36450.0,32.6,32.63,32.56,32.6,36450.0
2015-08-21 15:30:00,32.6,32.63,32.51,32.55,111916.0,32.6,32.63,32.51,32.55,111916.0
2015-08-21 15:35:00,32.56,32.62,32.52,32.52,34596.0,32.56,32.62,32.52,32.52,34596.0
2015-08-21 15:40:00,32.54,32.6,32.53,32.58,36638.0,32.54,32.6,32.53,32.58,36638.0
2015-08-21 15:45:00,32.57,32.65,32.5,32.65,78972.0,32.57,32.65,32.5,32.65,78972.0
2015-08-21 15:50:00,32.63,32.65,32.51,32.51,64462.0,32.63,32.65,32.51,32.51,64462.0
2015-08-21 15:55:00,32.5,32.54,32.45,32.51,317888.0,32.5,32.54,32.45,32.51,317888.0
2015-08-24 09:30:00,30.53,30.53,29.34,29.43,55690.0,30.53,30.53,29.34,29.43,55690.0
2015-08-24 09:35:00,29.48,30.21,28.79,30.02,324834.0,29.48,30.21,28.79,30.02,324834.0
2015-08-24 09:40:00,30.03,30.71,30.03,30.69,153298.0,30.03,30.71,30.03,30.69,153298.0
2015-08-24 09:45:00,30.67,30.74,30.63,30.7,92636.0,30.67,30.74,30.63,30.7,92636.0
2015-08-24 09:50:00,30.7,30.73,30.66,30.68,85476.0,30.7,30.73,30.66,30.68,85476.0
2015-08-24 09:55:00,30.68,30.73,30.63,30.66,58884.0,30.68,30.73,30.63,30.66,58884.0
2015-08-24 10:00:00,30.66,31.02,30.65,31.0,74652.0,30.66,31.02,30.65,31.0,74652.0
2015-08-24 10:05:00,31.0,31.03,30.98,31.02,61888.0,31.0,31.03,30.98,31.02,61888.0
2015-08-24 10:10:00,31.02,31.07,30.93,30.93,56588.0,31.02,31.07,30.93,30.93,56588.0
2015-08-24 10:15:00,30.93,31.4,30.93,31.36,87002.0,30.93,31.4,30.93,31.36,87002.0
2015-08-24 10:20:00,31.36,31.75,31.35,31.75,71150.0,31.36,31.75,31.35,31.75,71150.0
2015-08-24 10:25:00,31.75,31.9,31.73,31.83,146728.0,31.75,31.9,31.73,31.83,146728.0
2015-08-24 10:30:00,31.83,31.83,31.23,31.24,87270.0,31.83,31.83,31.23,31.24,87270.0
2015-08-24 10:35:00,31.24,31.61,31.24,31.56,39360.0,31.24,31.61,31.24,31.56,39360.0
2015-08-24 10:40:00,31.56,31.56,31.3,31.43,35812.0,31.56,31.56,31.3,31.43,35812.0
2015-08-24 10:45:00,31.43,31.6,31.43,31.56,16678.0,31.43,31.6,31.43,31.56,16678.0
2015-08-24 10:50:00,31.56,31.68,31.55,31.6,22654.0,31.56,31.68,31.55,31.6,22654.0
2015-08-24 10:55:00,31.61,31.66,31.55,31.65,26614.0,31.61,31.66,31.55,31.65,26614.0
2015-08-24 11:00:00,31.66,31.74,31.56,31.61,25124.0,31.66,31.74,31.56,31.61,25124.0
2015-08-24 11:05:00,31.59,31.61,31.36,31.36,25508.0,31.59,31.61,31.36,31.36,25508.0
2015-08-24 11:10:00,31.37,31.37,31.22,31.28,36582.0,31.37,31.37,31.22,31.28,36582.0
2015-08-24 11:15:00,31.3,31.3,31.18,31.25,18060.0,31.3,31.3,31.18,31.25,18060.0
2015-08-24 11:20:00,31.25,31.25,31.07,31.07,28492.0,31.25,31.25,31.07,31.07,28492.0
2015-08-24 11:25:00,31.08,31.23,31.07,31.14,36148.0,31.08,31.23,31.07,31.14,36148.0
2015-08-24 11:30:00,31.14,31.14,31.02,31.07,29012.0,31.14,31.14,31.02,31.07,29012.0
2015-08-24 11:35:00,31.1,31.3,31.09,31.25,19182.0,31.1,31.3,31.09,31.25,19182.0
2015-08-24 11:40:00,31.25,31.36,31.2,31.36,18790.0,31.25,31.36,31.2,31.36,18790.0
2015-08-24 11:45:00,31.4,31.45,31.38,31.4,23828.0,31.4,31.45,31.38,31.4,23828.0
2015-08-24 11:50:00,31.4,31.83,31.39,31.83,36520.0,31.4,31.83,31.39,31.83,36520.0
2015-08-24 11:55:00,31.81,31.82,31.74,31.76,28208.0,31.81,31.82,31.74,31.76,28208.0
2015-08-24 12:00:00,31.75,31.75,31.48,31.5,27110.0,31.75,31.75,31.48,31.5,27110.0
2015-08-24 12:05:00,31.5,31.67,31.47,31.64,22472.0,31.5,31.67,31.47,31.64,22472.0
2015-08-24 12:10:00,31.64,31.78,31.57,31.61,25930.0,31.64,31.78,31.57,31.61,25930.0
2015-08-24 12:15:00,31.65,31.68,31.56,31.63,27840.0,31.65,31.68,31.56,31.63,27840.0
2015-08-24 12:20:00,31.67,31.77,31.63,31.75,30056.0,31.67,31.77,31.63,31.75,30056.0
2015-08-24 12:25:00,31.75,31.8,31.75,31.76,33254.0,31.75,31.8,31.75,31.76,33254.0
2015-08-24 12:30:00,31.75,31.79,31.73,31.74,67204.0,31.75,31.79,31.73,31.74,67204.0
2015-08-24 12:35:00,31.75,31.85,31.74,31.78,20992.0,31.75,31.85,31.74,31.78,20992.0
2015-08-24 12:40:00,31.77,31.81,31.71,31.75,25612.0,31.77,31.81,31.71,31.75,25612.0
2015-08-24 12:45:00,31.75,31.83,31.73,31.73,61896.0,31.75,31.83,31.73,31.73,61896.0
2015-08-24 12:50:00,31.72,31.75,31.65,31.75,38522.0,31.72,31.75,31.65,31.75,38522.0
2015-08-24 12:55:00,31.74,31.76,31.72,31.72,41400.0,31.74,31.76,31.72,31.72,41400.0
2015-08-24 13:00:00,31.72,31.78,31.71,31.73,31208.0,31.72,31.78,31.71,31.73,31208.0
2015-08-24 13:05:00,31.73,31.76,31.69,31.73,13352.0,31.73,31.76,31.69,31.73,13352.0
2015-08-24 13:10:00,31.72,31.76,31.71,31.73,24284.0,31.72,31.76,31.71,31.73,24284.0
2015-08-24 13:15:00,31.72,31.72,31.63,31.66,22058.0,31.72,31.72,31.63,31.66,22058.0
2015-08-24 13:20:00,31.65,31.65,31.38,31.38,56736.0,31.65,31.65,31.38,31.38,56736.0
2015-08-24 13:25:00,31.38,31.39,31.31,31.36,35410.0,31.38,31.39,31.31,31.36,35410.0
2015-08-24 13:30:00,31.37,31.37,31.24,31.24,24812.0,31.37,31.37,31.24,31.24,24812.0
2015-08-24 13:35:00,31.23,31.24,31.13,31.15,32470.0,31.23,31.24,31.13,31.15,32470.0
2015-08-24 13:40:00,31.14,31.21,31.14,31.16,32420.0,31.14,31.21,31.14,31.16,32420.0
2015-08-24 13:45:00,31.14,31.34,31.13,31.32,44806.0,31.14,31.34,31.13,31.32,44806.0
2015-08-24 13:50:00,31.32,31.34,31.16,31.17,24206.0,31.32,31.34,31.16,31.17,24206.0
2015-08-24 13:55:00,31.16,31.16,31.0,31.04,18236.0,31.16,31.16,31.0,31.04,18236.0
2015-08-24 14:00:00,31.04,31.06,31.01,31.04,30634.0,31.04,31.06,31.01,31.04,30634.0
2015-08-24 14:05:00,31.05,31.08,30.99,31.0,37910.0,31.05,31.08,30.99,31.0,37910.0
2015-08-24 14:10:00,31.0,31.02,31.0,31.0,47634.0,31.0,31.02,31.0,31.0,47634.0
2015-08-24 14:15:00,31.0,31.11,31.0,31.11,55172.0,31.0,31.11,31.0,31.11,55172.0
2015-08-24 14:20:00,31.13,31.21,31.12,31.18,38932.0,31.13,31.21,31.12,31.18,38932.0
2015-08-24 14:25:00,31.18,31.18,31.03,31.03,22878.0,31.18,31.18,31.03,31.03,22878.0
2015-08-24 14:30:00,31.03,31.07,31.0,31.07,29758.0,31.03,31.07,31.0,31.07,29758.0
2015-08-24 14:35:00,31.07,31.18,31.07,31.11,31186.0,31.07,31.18,31.07,31.11,31186.0
2015-08-24 14:40:00,31.11,31.11,30.99,31.0,38376.0,31.11,31.11,30.99,31.0,38376.0
2015-08-24 14:45:00,31.0,31.03,30.84,30.85,79442.0,31.0,31.03,30.84,30.85,79442.0
2015-08-24 14:50:00,30.85,30.85,30.52,30.52,75668.0,30.85,30.85,30.52,30.52,75668.0
2015-08-24 14:55:00,30.52,30.62,30.52,30.53,42154.0,30.52,30.62,30.52,30.53,42154.0
2015-08-24 15:00:00,30.53,30.53,30.33,30.4,49578.0,30.53,30.53,30.33,30.4,49578.0
2015-08-24 15:05:00,30.4,30.57,30.39,30.57,38406.0,30.4,30.57,30.39,30.57,38406.0
2015-08-24 15:10:00,30.6,30.6,30.43,30.45,66232.0,30.6,30.6,30.43,30.45,66232.0
2015-08-24 15:15:00,30.44,30.49,30.38,30.38,41828.0,30.44,30.49,30.38,30.38,41828.0
2015-08-24 15:20:00,30.38,30.47,30.3,30.39,90174.0,30.38,30.47,30.3,30.39,90174.0
2015-08-24 15:25:00,30.39,30.51,30.32,30.33,73382.0,30.39,30.51,30.32,30.33,73382.0
2015-08-24 15:30:00,30.33,30.33,30.2,30.29,96550.0,30.33,30.33,30.2,30.29,96550.0
2015-08-24 15:35:00,30.32,30.73,30.32,30.72,87390.0,30.32,30.73,30.32,30.72,87390.0
2015-08-24 15:40:00,30.72,30.79,30.51,30.79,101086.0,30.72,30.79,30.51,30.79,101086.0
2015-08-24 15:45:00,30.79,30.88,30.63,30.65,92732.0,30.79,30.88,30.63,30.65,92732.0
2015-08-24 15:50:00,30.64,30.82,30.59,30.81,105668.0,30.64,30.82,30.59,30.81,105668.0
2015-08-24 15:55:00,30.82,30.82,30.39,30.42,188044.0,30.82,30.82,30.39,30.42,188044.0
2015-08-25 09:30:00,31.83,31.83,31.25,31.25,41984.0,31.83,31.83,31.25,31.25,41984.0
2015-08-25 09:35:00,31.25,31.4,31.0,31.01,119596.0,31.25,31.4,31.0,31.01,119596.0
2015-08-25 09:40:00,31.03,31.05,30.83,30.86,124884.0,31.03,31.05,30.83,30.86,124884.0
2015-08-25 09:45:00,30.85,30.99,30.75,30.76,72030.0,30.85,30.99,30.75,30.76,72030.0
2015-08-25 09:50:00,30.75,31.16,30.72,30.93,56382.0,30.75,31.16,30.72,30.93,56382.0
2015-08-25 09:55:00,30.93,31.06,30.75,31.04,29830.0,30.93,31.06,30.75,31.04,29830.0
2015-08-25 10:00:00,31.04,31.13,30.93,31.05,27378.0,31.04,31.13,30.93,31.05,27378.0
2015-08-25 10:05:00,31.04,31.09,30.96,31.09,33028.0,31.04,31.09,30.96,31.09,33028.0
2015-08-25 10:10:00,31.08,31.16,30.97,31.15,34608.0,31.08,31.16,30.97,31.15,34608.0
2015-08-25 10:15:00,31.14,31.18,31.09,31.1,27758.0,31.14,31.18,31.09,31.1,27758.0
2015-08-25 10:20:00,31.11,31.16,31.04,31.04,28368.0,31.11,31.16,31.04,31.04,28368.0
2015-08-25 10:25:00,31.05,31.08,30.88,30.97,25018.0,31.05,31.08,30.88,30.97,25018.0
2015-08-25 10:30:00,30.92,30.93,30.79,30.88,32446.0,30.92,30.93,30.79,30.88,32446.0
2015-08-25 10:35:00,30.89,30.89,30.81,30.88,29238.0,30.89,30.89,30.81,30.88,29238.0
2015-08-25 10:40:00,30.9,30.96,30.84,30.96,47886.0,30.9,30.96,30.84,30.96,47886.0
2015-08-25 10:45:00,30.99,30.99,30.78,30.9,55608.0,30.99,30.99,30.78,30.9,55608.0
2015-08-25 10:50:00,30.89,30.95,30.84,30.85,20498.0,30.89,30.95,30.84,30.85,20498.0
2015-08-25 10:55:00,30.86,30.93,30.75,30.93,23900.0,30.86,30.93,30.75,30.93,23900.0
2015-08-25 11:00:00,30.91,31.07,30.91,31.05,24620.0,30.91,31.07,30.91,31.05,24620.0
2015-08-25 11:05:00,31.04,31.09,31.03,31.08,26340.0,31.04,31.09,31.03,31.08,26340.0
2015-08-25 11:10:00,31.09,31.23,31.09,31.23,12060.0,31.09,31.23,31.09,31.23,12060.0
2015-08-25 11:15:00,31.23,31.34,31.23,31.31,10960.0,31.23,31.34,31.23,31.31,10960.0
2015-08-25 11:20:00,31.31,31.41,31.31,31.34,27626.0,31.31,31.41,31.31,31.34,27626.0
2015-08-25 11:25:00,31.34,31.45,31.33,31.43,14198.0,31.34,31.45,31.33,31.43,14198.0
2015-08-25 11:30:00,31.44,31.44,31.37,31.43,15400.0,31.44,31.44,31.37,31.43,15400.0
2015-08-25 11:35:00,31.42,31.42,31.28,31.29,21300.0,31.42,31.42,31.28,31.29,21300.0
2015-08-25 11:40:00,31.29,31.29,31.18,31.21,26532.0,31.29,31.29,31.18,31.21,26532.0
2015-08-25 11:45:00,31.21,31.36,31.21,31.36,13956.0,31.21,31.36,31.21,31.36,13956.0
2015-08-25 11:50:00,31.35,31.35,31.27,31.27,15868.0,31.35,31.35,31.27,31.27,15868.0
2015-08-25 11:55:00,31.26,31.27,31.21,31.24,11800.0,31.26,31.27,31.21,31.24,11800.0
2015-08-25 12:00:00,31.24,31.28,31.18,31.22,14452.0,31.24,31.28,31.18,31.22,14452.0
2015-08-25 12:05:00,31.23,31.32,31.23,31.32,11456.0,31.23,31.32,31.23,31.32,11456.0
2015-08-25 12:10:00,31.31,31.33,31.28,31.29,15428.0,31.31,31.33,31.28,31.29,15428.0
2015-08-25 12:15:00,31.31,31.36,31.29,31.36,10824.0,31.31,31.36,31.29,31.36,10824.0
2015-08-25 12:20:00,31.37,31.47,31.36,31.43,13036.0,31.37,31.47,31.36,31.43,13036.0
2015-08-25 12:25:00,31.44,31.46,31.4,31.46,20072.0,31.44,31.46,31.4,31.46,20072.0
2015-08-25 12:30:00,31.45,31.5,31.43,31.48,16360.0,31.45,31.5,31.43,31.48,16360.0
2015-08-25 12:35:00,31.48,31.48,31.39,31.42,17932.0,31.48,31.48,31.39,31.42,17932.0
2015-08-25 12:40:00,31.41,31.5,31.41,31.49,19572.0,31.41,31.5,31.41,31.49,19572.0
2015-08-25 12:45:00,31.49,31.5,31.43,31.44,11824.0,31.49,31.5,31.43,31.44,11824.0
2015-08-25 12:50:00,31.46,31.5,31.38,31.38,15250.0,31.46,31.5,31.38,31.38,15250.0
2015-08-25 12:55:00,31.39,31.41,31.36,31.36,8918.0,31.39,31.41,31.36,31.36,8918.0
2015-08-25 13:00:00,31.35,31.35,31.29,31.35,12970.0,31.35,31.35,31.29,31.35,12970.0
2015-08-25 13:05:00,31.34,31.36,31.33,31.36,10052.0,31.34,31.36,31.33,31.36,10052.0
2015-08-25 13:10:00,31.35,31.36,31.3,31.3,15252.0,31.35,31.36,31.3,31.3,15252.0
2015-08-25 13:15:00,31.3,31.31,31.2,31.22,8574.0,31.3,31.31,31.2,31.22,8574.0
2015-08-25 13:20:00,31.16,31.18,31.15,31.15,14320.0,31.16,31.18,31.15,31.15,14320.0
2015-08-25 13:25:00,31.12,31.12,30.93,30.96,27766.0,31.12,31.12,30.93,30.96,27766.0
2015-08-25 13:30:00,30.93,31.01,30.93,30.99,11340.0,30.93,31.01,30.93,30.99,11340.0
2015-08-25 13:35:00,30.99,31.07,30.97,31.04,12514.0,30.99,31.07,30.97,31.04,12514.0
2015-08-25 13:40:00,31.02,31.03,30.97,30.97,23346.0,31.02,31.03,30.97,30.97,23346.0
2015-08-25 13:45:00,30.97,31.06,30.97,31.04,21824.0,30.97,31.06,30.97,31.04,21824.0
2015-08-25 13:50:00,31.04,31.13,31.03,31.13,20922.0,31.04,31.13,31.03,31.13,20922.0
2015-08-25 13:55:00,31.11,31.14,31.1,31.11,11802.0,31.11,31.14,31.1,31.11,11802.0
2015-08-25 14:00:00,31.09,31.1,31.0,31.01,13800.0,31.09,31.1,31.0,31.01,13800.0
2015-08-25 14:05:00,31.02,31.02,30.97,31.0,13462.0,31.02,31.02,30.97,31.0,13462.0
2015-08-25 14:10:00,30.98,31.0,30.97,30.97,26772.0,30.98,31.0,30.97,30.97,26772.0
2015-08-25 14:15:00,30.98,31.03,30.97,31.0,25638.0,30.98,31.03,30.97,31.0,25638.0
2015-08-25 14:20:00,31.0,31.08,31.0,31.06,15218.0,31.0,31.08,31.0,31.06,15218.0
2015-08-25 14:25:00,31.05,31.09,31.05,31.08,15652.0,31.05,31.09,31.05,31.08,15652.0
2015-08-25 14:30:00,31.08,31.11,31.07,31.1,27718.0,31.08,31.11,31.07,31.1,27718.0
2015-08-25 14:35:00,31.1,31.1,31.03,31.05,14790.0,31.1,31.1,31.03,31.05,14790.0
2015-08-25 14:40:00,31.05,31.08,31.0,31.01,46238.0,31.05,31.08,31.0,31.01,46238.0
2015-08-25 14:45:00,31.01,31.18,31.01,31.18,29162.0,31.01,31.18,31.01,31.18,29162.0
2015-08-25 14:50:00,31.2,31.25,31.16,31.16,19922.0,31.2,31.25,31.16,31.16,19922.0
2015-08-25 14:55:00,31.16,31.19,31.16,31.18,7846.0,31.16,31.19,31.16,31.18,7846.0
2015-08-25 15:00:00,31.16,31.21,31.16,31.18,18296.0,31.16,31.21,31.16,31.18,18296.0
2015-08-25 15:05:00,31.18,31.18,31.09,31.1,20384.0,31.18,31.18,31.09,31.1,20384.0
2015-08-25 15:10:00,31.11,31.14,31.1,31.14,16074.0,31.11,31.14,31.1,31.14,16074.0
2015-08-25 15:15:00,31.13,31.13,31.0,31.02,37596.0,31.13,31.13,31.0,31.02,37596.0
2015-08-25 15:20:00,31.0,31.0,30.9,30.91,40898.0,31.0,31.0,30.9,30.91,40898.0
2015-08-25 15:25:00,30.9,30.92,30.85,30.85,39598.0,30.9,30.92,30.85,30.85,39598.0
2015-08-25 15:30:00,30.84,30.84,30.68,30.7,65038.0,30.84,30.84,30.68,30.7,65038.0
2015-08-25 15:35:00,30.7,30.72,30.51,30.52,64544.0,30.7,30.72,30.51,30.52,64544.0
2015-08-25 15:40:00,30.53,30.56,30.46,30.48,69948.0,30.53,30.56,30.46,30.48,69948.0
2015-08-25 15:45:00,30.48,30.48,30.25,30.32,127298.0,30.48,30.48,30.25,30.32,127298.0
2015-08-25 15:50:00,30.31,30.58,30.3,30.54,87790.0,30.31,30.58,30.3,30.54,87790.0
2015-08-25 15:55:00,30.54,30.54,30.26,30.28,277412.0,30.54,30.54,30.26,30.28,277412.0
2015-08-26 09:30:00,30.97,31.04,30.9,30.9,7200.0,30.97,31.04,30.9,30.9,7200.0
2015-08-26 09:35:00,30.92,30.92,30.72,30.86,3800.0,30.92,30.92,30.72,30.86,3800.0
2015-08-26 09:40:00,30.91,30.98,30.75,30.89,80934.0,30.91,30.98,30.75,30.89,80934.0
2015-08-26 09:45:00,30.9,31.16,30.85,31.09,35096.0,30.9,31.16,30.85,31.09,35096.0
2015-08-26 09:50:00,31.09,31.1,30.85,30.97,50788.0,31.09,31.1,30.85,30.97,50788.0
2015-08-26 09:55:00,30.94,31.09,30.93,30.96,17442.0,30.94,31.09,30.93,30.96,17442.0
2015-08-26 10:00:00,31.0,31.06,30.9,31.06,15612.0,31.0,31.06,30.9,31.06,15612.0
2015-08-26 10:05:00,31.03,31.18,30.99,31.16,27714.0,31.03,31.18,30.99,31.16,27714.0
2015-08-26 10:10:00,31.16,31.2,31.05,31.16,17112.0,31.16,31.2,31.05,31.16,17112.0
2015-08-26 10:15:00,31.14,31.18,30.78,30.85,38220.0,31.14,31.18,30.78,30.85,38220.0
2015-08-26 10:20:00,30.79,31.0,30.76,30.97,30202.0,30.79,31.0,30.76,30.97,30202.0
2015-08-26 10:25:00,30.96,31.02,30.94,30.97,12700.0,30.96,31.02,30.94,30.97,12700.0
2015-08-26 10:30:00,30.96,31.04,30.78,30.98,32222.0,30.96,31.04,30.78,30.98,32222.0
2015-08-26 10:35:00,30.96,30.96,30.81,30.83,29622.0,30.96,30.96,30.81,30.83,29622.0
2015-08-26 10:40:00,30.83,30.86,30.74,30.8,28800.0,30.83,30.86,30.74,30.8,28800.0
2015-08-26 10:45:00,30.8,30.8,30.56,30.64,28844.0,30.8,30.8,30.56,30.64,28844.0
2015-08-26 10:50:00,30.66,30.81,30.61,30.8,20206.0,30.66,30.81,30.61,30.8,20206.0
2015-08-26 10:55:00,30.78,30.79,30.6,30.68,74148.0,30.78,30.79,30.6,30.68,74148.0
2015-08-26 11:00:00,30.67,30.77,30.59,30.77,50786.0,30.67,30.77,30.59,30.77,50786.0
2015-08-26 11:05:00,30.78,30.83,30.71,30.71,17824.0,30.78,30.83,30.71,30.71,17824.0
2015-08-26 11:10:00,30.69,30.73,30.55,30.62,38966.0,30.69,30.73,30.55,30.62,38966.0
2015-08-26 11:15:00,30.7,30.79,30.68,30.79,15704.0,30.7,30.79,30.68,30.79,15704.0
2015-08-26 11:20:00,30.75,30.87,30.75,30.84,52474.0,30.75,30.87,30.75,30.84,52474.0
2015-08-26 11:25:00,30.84,30.96,30.79,30.82,79684.0,30.84,30.96,30.79,30.82,79684.0
2015-08-26 11:30:00,30.83,30.85,30.67,30.68,54548.0,30.83,30.85,30.67,30.68,54548.0
2015-08-26 11:35:00,30.67,30.68,30.48,30.49,18544.0,30.67,30.68,30.48,30.49,18544.0
2015-08-26 11:40:00,30.47,30.72,30.47,30.72,19856.0,30.47,30.72,30.47,30.72,19856.0
2015-08-26 11:45:00,30.68,30.68,30.51,30.62,9034.0,30.68,30.68,30.51,30.62,9034.0
2015-08-26 11:50:00,30.68,30.71,30.57,30.62,11950.0,30.68,30.71,30.57,30.62,11950.0
2015-08-26 11:55:00,30.62,30.65,30.52,30.54,5130.0,30.62,30.65,30.52,30.54,5130.0
2015-08-26 12:00:00,30.53,30.53,30.46,30.46,14772.0,30.53,30.53,30.46,30.46,14772.0
2015-08-26 12:05:00,30.43,30.59,30.42,30.54,15616.0,30.43,30.59,30.42,30.54,15616.0
2015-08-26 12:10:00,30.55,30.59,30.46,30.47,30548.0,30.55,30.59,30.46,30.47,30548.0
2015-08-26 12:15:00,30.47,30.58,30.45,30.5,12708.0,30.47,30.58,30.45,30.5,12708.0
2015-08-26 12:20:00,30.54,30.58,30.42,30.46,19294.0,30.54,30.58,30.42,30.46,19294.0
2015-08-26 12:25:00,30.47,30.49,30.38,30.38,11300.0,30.47,30.49,30.38,30.38,11300.0
2015-08-26 12:30:00,30.39,30.4,30.25,30.25,21222.0,30.39,30.4,30.25,30.25,21222.0
2015-08-26 12:35:00,30.26,30.32,30.21,30.22,22744.0,30.26,30.32,30.21,30.22,22744.0
2015-08-26 12:40:00,30.2,30.27,30.16,30.18,18218.0,30.2,30.27,30.16,30.18,18218.0
2015-08-26 12:45:00,30.18,30.31,30.17,30.31,13586.0,30.18,30.31,30.17,30.31,13586.0
2015-08-26 12:50:00,30.31,30.41,30.2,30.36,36630.0,30.31,30.41,30.2,30.36,36630.0
2015-08-26 12:55:00,30.36,30.58,30.34,30.58,16336.0,30.36,30.58,30.34,30.58,16336.0
2015-08-26 13:00:00,30.6,30.71,30.56,30.6,26048.0,30.6,30.71,30.56,30.6,26048.0
2015-08-26 13:05:00,30.57,30.57,30.46,30.46,34914.0,30.57,30.57,30.46,30.46,34914.0
2015-08-26 13:10:00,30.46,30.59,30.42,30.55,27622.0,30.46,30.59,30.42,30.55,27622.0
2015-08-26 13:15:00,30.52,30.56,30.5,30.55,16080.0,30.52,30.56,30.5,30.55,16080.0
2015-08-26 13:20:00,30.56,30.8,30.55,30.71,42188.0,30.56,30.8,30.55,30.71,42188.0
2015-08-26 13:25:00,30.71,30.78,30.63,30.74,31504.0,30.71,30.78,30.63,30.74,31504.0
2015-08-26 13:30:00,30.75,30.81,30.69,30.81,6158.0,30.75,30.81,30.69,30.81,6158.0
2015-08-26 13:35:00,30.81,30.98,30.77,30.98,17430.0,30.81,30.98,30.77,30.98,17430.0
2015-08-26 13:40:00,30.97,30.98,30.83,30.86,18800.0,30.97,30.98,30.83,30.86,18800.0
2015-08-26 13:45:00,30.86,30.96,30.77,30.84,32800.0,30.86,30.96,30.77,30.84,32800.0
2015-08-26 13:50:00,30.86,31.0,30.86,30.95,15116.0,30.86,31.0,30.86,30.95,15116.0
2015-08-26 13:55:00,30.95,31.0,30.92,30.93,11566.0,30.95,31.0,30.92,30.93,11566.0
2015-08-26 14:00:00,30.96,30.96,30.79,30.84,15836.0,30.96,30.96,30.79,30.84,15836.0
2015-08-26 14:05:00,30.81,30.93,30.81,30.89,24968.0,30.81,30.93,30.81,30.89,24968.0
2015-08-26 14:10:00,30.9,30.9,30.8,30.8,15678.0,30.9,30.9,30.8,30.8,15678.0
2015-08-26 14:15:00,30.77,30.82,30.7,30.74,23728.0,30.77,30.82,30.7,30.74,23728.0
2015-08-26 14:20:00,30.73,30.85,30.71,30.81,18786.0,30.73,30.85,30.71,30.81,18786.0
2015-08-26 14:25:00,30.81,30.91,30.79,30.91,38390.0,30.81,30.91,30.79,30.91,38390.0
2015-08-26 14:30:00,30.88,30.96,30.81,30.94,15858.0,30.88,30.96,30.81,30.94,15858.0
2015-08-26 14:35:00,30.96,31.04,30.92,31.0,20386.0,30.96,31.04,30.92,31.0,20386.0
2015-08-26 14:40:00,31.0,31.07,30.99,31.05,21622.0,31.0,31.07,30.99,31.05,21622.0
2015-08-26 14:45:00,31.04,31.11,31.0,31.0,23258.0,31.04,31.11,31.0,31.0,23258.0
2015-08-26 14:50:00,31.01,31.13,31.0,31.1,15650.0,31.01,31.13,31.0,31.1,15650.0
2015-08-26 14:55:00,31.07,31.09,30.98,31.08,22524.0,31.07,31.09,30.98,31.08,22524.0
2015-08-26 15:00:00,31.11,31.11,30.96,31.05,17296.0,31.11,31.11,30.96,31.05,17296.0
2015-08-26 15:05:00,31.06,31.25,31.06,31.25,28606.0,31.06,31.25,31.06,31.25,28606.0
2015-08-26 15:10:00,31.25,31.41,31.24,31.39,35598.0,31.25,31.41,31.24,31.39,35598.0
2015-08-26 15:15:00,31.38,31.42,31.25,31.39,34476.0,31.38,31.42,31.25,31.39,34476.0
2015-08-26 15:20:00,31.4,31.46,31.25,31.29,19860.0,31.4,31.46,31.25,31.29,19860.0
2015-08-26 15:25:00,31.3,31.31,31.18,31.27,15602.0,31.3,31.31,31.18,31.27,15602.0
2015-08-26 15:30:00,31.26,31.41,31.26,31.41,35668.0,31.26,31.41,31.26,31.41,35668.0
2015-08-26 15:35:00,31.4,31.41,31.33,31.35,42790.0,31.4,31.41,31.33,31.35,42790.0
2015-08-26 15:40:00,31.35,31.5,31.32,31.48,83208.0,31.35,31.5,31.32,31.48,83208.0
2015-08-26 15:45:00,31.48,31.5,31.36,31.4,67848.0,31.48,31.5,31.36,31.4,67848.0
2015-08-26 15:50:00,31.41,31.5,31.4,31.5,57744.0,31.41,31.5,31.4,31.5,57744.0
2015-08-26 15:55:00,31.49,31.5,31.35,31.43,123752.0,31.49,31.5,31.35,31.43,123752.0
2015-08-27 09:30:00,31.71,31.82,31.5,31.6,72844.0,31.71,31.82,31.5,31.6,72844.0
2015-08-27 09:35:00,31.68,31.76,31.55,31.67,53758.0,31.68,31.76,31.55,31.67,53758.0
2015-08-27 09:40:00,31.74,31.9,31.65,31.77,34768.0,31.74,31.9,31.65,31.77,34768.0
2015-08-27 09:45:00,31.79,31.91,31.64,31.64,39976.0,31.79,31.91,31.64,31.64,39976.0
2015-08-27 09:50:00,31.63,31.66,31.5,31.5,16810.0,31.63,31.66,31.5,31.5,16810.0
2015-08-27 09:55:00,31.48,31.53,31.36,31.49,15704.0,31.48,31.53,31.36,31.49,15704.0
2015-08-27 10:00:00,31.49,31.65,31.47,31.5,36936.0,31.49,31.65,31.47,31.5,36936.0
2015-08-27 10:05:00,31.52,31.53,31.43,31.5,47818.0,31.52,31.53,31.43,31.5,47818.0
2015-08-27 10:10:00,31.52,31.68,31.52,31.65,23544.0,31.52,31.68,31.52,31.65,23544.0
2015-08-27 10:15:00,31.63,31.74,31.57,31.74,25504.0,31.63,31.74,31.57,31.74,25504.0
2015-08-27 10:20:00,31.75,31.82,31.63,31.78,30346.0,31.75,31.82,31.63,31.78,30346.0
2015-08-27 10:25:00,31.79,31.79,31.66,31.68,17516.0,31.79,31.79,31.66,31.68,17516.0
2015-08-27 10:30:00,31.68,31.71,31.55,31.64,27250.0,31.68,31.71,31.55,31.64,27250.0
2015-08-27 10:35:00,31.62,31.77,31.62,31.64,28638.0,31.62,31.77,31.62,31.64,28638.0
2015-08-27 10:40:00,31.67,31.71,31.57,31.63,11758.0,31.67,31.71,31.57,31.63,11758.0
2015-08-27 10:45:00,31.63,31.71,31.55,31.71,24714.0,31.63,31.71,31.55,31.71,24714.0
2015-08-27 10:50:00,31.67,31.71,31.61,31.7,35402.0,31.67,31.71,31.61,31.7,35402.0
2015-08-27 10:55:00,31.69,31.77,31.67,31.75,40172.0,31.69,31.77,31.67,31.75,40172.0
2015-08-27 11:00:00,31.72,31.81,31.68,31.72,31692.0,31.72,31.81,31.68,31.72,31692.0
2015-08-27 11:05:00,31.74,31.82,31.67,31.67,13040.0,31.74,31.82,31.67,31.67,13040.0
2015-08-27 11:10:00,31.68,31.73,31.67,31.67,14632.0,31.68,31.73,31.67,31.67,14632.0
2015-08-27 11:15:00,31.63,31.7,31.61,31.65,8352.0,31.63,31.7,31.61,31.65,8352.0
2015-08-27 11:20:00,31.67,31.71,31.61,31.71,8652.0,31.67,31.71,31.61,31.71,8652.0
2015-08-27 11:25:00,31.71,31.72,31.61,31.72,16094.0,31.71,31.72,31.61,31.72,16094.0
2015-08-27 11:30:00,31.74,31.76,31.65,31.68,11162.0,31.74,31.76,31.65,31.68,11162.0
2015-08-27 11:35:00,31.69,31.69,31.58,31.58,8650.0,31.69,31.69,31.58,31.58,8650.0
2015-08-27 11:40:00,31.58,31.65,31.58,31.65,6530.0,31.58,31.65,31.58,31.65,6530.0
2015-08-27 11:45:00,31.66,31.71,31.65,31.69,5000.0,31.66,31.71,31.65,31.69,5000.0
2015-08-27 11:50:00,31.71,31.71,31.61,31.61,10100.0,31.71,31.71,31.61,31.61,10100.0
2015-08-27 11:55:00,31.6,31.61,31.43,31.5,10370.0,31.6,31.61,31.43,31.5,10370.0
2015-08-27 12:00:00,31.5,31.56,31.49,31.5,16994.0,31.5,31.56,31.49,31.5,16994.0
2015-08-27 12:05:00,31.53,31.67,31.5,31.61,14462.0,31.53,31.67,31.5,31.61,14462.0
2015-08-27 12:10:00,31.61,31.74,31.6,31.69,23876.0,31.61,31.74,31.6,31.69,23876.0
2015-08-27 12:15:00,31.7,31.72,31.53,31.61,39876.0,31.7,31.72,31.53,31.61,39876.0
2015-08-27 12:20:00,31.57,31.66,31.53,31.65,24524.0,31.57,31.66,31.53,31.65,24524.0
2015-08-27 12:25:00,31.64,31.72,31.64,31.68,15888.0,31.64,31.72,31.64,31.68,15888.0
2015-08-27 12:30:00,31.68,31.75,31.67,31.7,13550.0,31.68,31.75,31.67,31.7,13550.0
2015-08-27 12:35:00,31.71,31.78,31.7,31.76,9540.0,31.71,31.78,31.7,31.76,9540.0
2015-08-27 12:40:00,31.78,31.78,31.68,31.68,5960.0,31.78,31.78,31.68,31.68,5960.0
2015-08-27 12:45:00,31.68,31.72,31.64,31.72,18158.0,31.68,31.72,31.64,31.72,18158.0
2015-08-27 12:50:00,31.73,31.84,31.73,31.78,13242.0,31.73,31.84,31.73,31.78,13242.0
2015-08-27 12:55:00,31.76,31.78,31.7,31.75,23108.0,31.76,31.78,31.7,31.75,23108.0
2015-08-27 13:00:00,31.78,31.83,31.72,31.75,16512.0,31.78,31.83,31.72,31.75,16512.0
2015-08-27 13:05:00,31.79,31.83,31.75,31.82,10900.0,31.79,31.83,31.75,31.82,10900.0
2015-08-27 13:10:00,31.83,31.87,31.82,31.84,17686.0,31.83,31.87,31.82,31.84,17686.0
2015-08-27 13:15:00,31.84,31.89,31.8,31.85,55680.0,31.84,31.89,31.8,31.85,55680.0
2015-08-27 13:20:00,31.86,31.86,31.8,31.83,7864.0,31.86,31.86,31.8,31.83,7864.0
2015-08-27 13:25:00,31.82,31.87,31.73,31.8,32136.0,31.82,31.87,31.73,31.8,32136.0
2015-08-27 13:30:00,31.79,31.85,31.7,31.7,10208.0,31.79,31.85,31.7,31.7,10208.0
2015-08-27 13:35:00,31.71,31.73,31.64,31.65,29514.0,31.71,31.73,31.64,31.65,29514.0
2015-08-27 13:40:00,31.65,31.7,31.63,31.68,21640.0,31.65,31.7,31.63,31.68,21640.0
2015-08-27 13:45:00,31.67,31.68,31.58,31.62,18800.0,31.67,31.68,31.58,31.62,18800.0
2015-08-27 13:50:00,31.62,31.67,31.59,31.67,5200.0,31.62,31.67,31.59,31.67,5200.0
2015-08-27 13:55:00,31.68,31.69,31.64,31.69,10804.0,31.68,31.69,31.64,31.69,10804.0
2015-08-27 14:00:00,31.7,31.7,31.58,31.61,25518.0,31.7,31.7,31.58,31.61,25518.0
2015-08-27 14:05:00,31.6,31.67,31.58,31.58,12290.0,31.6,31.67,31.58,31.58,12290.0
2015-08-27 14:10:00,31.6,31.63,31.55,31.56,12334.0,31.6,31.63,31.55,31.56,12334.0
2015-08-27 14:15:00,31.56,31.56,31.36,31.43,34664.0,31.56,31.56,31.36,31.43,34664.0
2015-08-27 14:20:00,31.43,31.47,31.36,31.45,9874.0,31.43,31.47,31.36,31.45,9874.0
2015-08-27 14:25:00,31.46,31.46,31.26,31.32,27804.0,31.46,31.46,31.26,31.32,27804.0
2015-08-27 14:30:00,31.34,31.44,31.3,31.41,15760.0,31.34,31.44,31.3,31.41,15760.0
2015-08-27 14:35:00,31.43,31.56,31.43,31.46,16826.0,31.43,31.56,31.43,31.46,16826.0
2015-08-27 14:40:00,31.46,31.46,31.34,31.34,23172.0,31.46,31.46,31.34,31.34,23172.0
2015-08-27 14:45:00,31.36,31.44,31.31,31.31,55180.0,31.36,31.44,31.31,31.31,55180.0
2015-08-27 14:50:00,31.33,31.36,31.27,31.32,23140.0,31.33,31.36,31.27,31.32,23140.0
2015-08-27 14:55:00,31.31,31.32,31.09,31.1,38414.0,31.31,31.32,31.09,31.1,38414.0
2015-08-27 15:00:00,31.15,31.2,30.98,30.98,47300.0,31.15,31.2,30.98,30.98,47300.0
2015-08-27 15:05:00,30.99,31.22,30.97,31.22,22602.0,30.99,31.22,30.97,31.22,22602.0
2015-08-27 15:10:00,31.25,31.27,31.15,31.19,23424.0,31.25,31.27,31.15,31.19,23424.0
2015-08-27 15:15:00,31.19,31.4,31.15,31.35,24806.0,31.19,31.4,31.15,31.35,24806.0
2015-08-27 15:20:00,31.35,31.35,31.21,31.28,27008.0,31.35,31.35,31.21,31.28,27008.0
2015-08-27 15:25:00,31.28,31.42,31.19,31.42,32456.0,31.28,31.42,31.19,31.42,32456.0
2015-08-27 15:30:00,31.41,31.53,31.36,31.46,38798.0,31.41,31.53,31.36,31.46,38798.0
2015-08-27 15:35:00,31.47,31.49,31.35,31.38,38388.0,31.47,31.49,31.35,31.38,38388.0
2015-08-27 15:40:00,31.38,31.52,31.33,31.49,45454.0,31.38,31.52,31.33,31.49,45454.0
2015-08-27 15:45:00,31.51,31.59,31.45,31.55,76774.0,31.51,31.59,31.45,31.55,76774.0
2015-08-27 15:50:00,31.55,31.59,31.5,31.57,40658.0,31.55,31.59,31.5,31.57,40658.0
2015-08-27 15:55:00,31.58,31.63,31.53,31.61,140654.0,31.58,31.63,31.53,31.61,140654.0
2015-08-28 09:30:00,31.5,31.74,31.37,31.61,53776.0,31.5,31.74,31.37,31.61,53776.0
2015-08-28 09:35:00,31.53,31.56,31.25,31.37,26132.0,31.53,31.56,31.25,31.37,26132.0
2015-08-28 09:40:00,31.32,31.33,31.18,31.25,26934.0,31.32,31.33,31.18,31.25,26934.0
2015-08-28 09:45:00,31.22,31.33,31.09,31.09,6048.0,31.22,31.33,31.09,31.09,6048.0
2015-08-28 09:50:00,31.1,31.36,31.03,31.24,30506.0,31.1,31.36,31.03,31.24,30506.0
2015-08-28 09:55:00,31.21,31.42,31.15,31.42,12932.0,31.21,31.42,31.15,31.42,12932.0
2015-08-28 10:00:00,31.36,31.42,31.24,31.24,21740.0,31.36,31.42,31.24,31.24,21740.0
2015-08-28 10:05:00,31.23,31.24,31.09,31.13,14100.0,31.23,31.24,31.09,31.13,14100.0
2015-08-28 10:10:00,31.16,31.23,31.09,31.15,12978.0,31.16,31.23,31.09,31.15,12978.0
2015-08-28 10:15:00,31.15,31.26,31.13,31.13,13200.0,31.15,31.26,31.13,31.13,13200.0
2015-08-28 10:20:00,31.11,31.15,31.02,31.14,27778.0,31.11,31.15,31.02,31.14,27778.0
2015-08-28 10:25:00,31.1,31.2,31.06,31.13,45764.0,31.1,31.2,31.06,31.13,45764.0
2015-08-28 10:30:00,31.13,31.21,31.12,31.19,28338.0,31.13,31.21,31.12,31.19,28338.0
2015-08-28 10:35:00,31.16,31.21,31.09,31.15,29594.0,31.16,31.21,31.09,31.15,29594.0
2015-08-28 10:40:00,31.14,31.16,31.07,31.12,30834.0,31.14,31.16,31.07,31.12,30834.0
2015-08-28 10:45:00,31.12,31.13,30.97,31.04,46206.0,31.12,31.13,30.97,31.04,46206.0
2015-08-28 10:50:00,31.07,31.15,31.02,31.08,35764.0,31.07,31.15,31.02,31.08,35764.0
2015-08-28 10:55:00,31.09,31.15,31.07,31.13,51302.0,31.09,31.15,31.07,31.13,51302.0
2015-08-28 11:00:00,31.13,31.25,31.11,31.23,35846.0,31.13,31.25,31.11,31.23,35846.0
2015-08-28 11:05:00,31.24,31.26,31.15,31.18,16800.0,31.24,31.26,31.15,31.18,16800.0
2015-08-28 11:10:00,31.18,31.25,31.18,31.24,16854.0,31.18,31.25,31.18,31.24,16854.0
2015-08-28 11:15:00,31.24,31.3,31.24,31.27,24196.0,31.24,31.3,31.24,31.27,24196.0
2015-08-28 11:20:00,31.28,31.36,31.27,31.33,24560.0,31.28,31.36,31.27,31.33,24560.0
2015-08-28 11:25:00,31.34,31.4,31.3,31.3,36000.0,31.34,31.4,31.3,31.3,36000.0
2015-08-28 11:30:00,31.32,31.33,31.25,31.3,11206.0,31.32,31.33,31.25,31.3,11206.0
2015-08-28 11:35:00,31.28,31.31,31.14,31.14,33790.0,31.28,31.31,31.14,31.14,33790.0
2015-08-28 11:40:00,31.13,31.17,31.01,31.01,16966.0,31.13,31.17,31.01,31.01,16966.0
2015-08-28 11:45:00,31.05,31.07,30.92,30.93,18536.0,31.05,31.07,30.92,30.93,18536.0
2015-08-28 11:50:00,30.92,30.99,30.86,30.88,31060.0,30.92,30.99,30.86,30.88,31060.0
2015-08-28 11:55:00,30.85,30.91,30.84,30.9,20718.0,30.85,30.91,30.84,30.9,20718.0
2015-08-28 12:00:00,30.9,30.9,30.83,30.86,30468.0,30.9,30.9,30.83,30.86,30468.0
2015-08-28 12:05:00,30.88,31.04,30.86,31.0,23600.0,30.88,31.04,30.86,31.0,23600.0
2015-08-28 12:10:00,31.03,31.11,30.99,31.08,38076.0,31.03,31.11,30.99,31.08,38076.0
2015-08-28 12:15:00,31.08,31.14,31.05,31.1,33120.0,31.08,31.14,31.05,31.1,33120.0
2015-08-28 12:20:00,31.1,31.1,30.93,30.98,18900.0,31.1,31.1,30.93,30.98,18900.0
2015-08-28 12:25:00,30.98,31.0,30.93,30.97,14518.0,30.98,31.0,30.93,30.97,14518.0
2015-08-28 12:30:00,30.96,30.99,30.86,30.98,24174.0,30.96,30.99,30.86,30.98,24174.0
2015-08-28 12:35:00,30.98,31.02,30.93,30.97,33278.0,30.98,31.02,30.93,30.97,33278.0
2015-08-28 12:40:00,30.97,31.08,30.93,31.06,20496.0,30.97,31.08,30.93,31.06,20496.0
2015-08-28 12:45:00,31.06,31.11,31.02,31.09,17042.0,31.06,31.11,31.02,31.09,17042.0
2015-08-28 12:50:00,31.11,31.19,31.09,31.18,21904.0,31.11,31.19,31.09,31.18,21904.0
2015-08-28 12:55:00,31.17,31.2,31.13,31.2,26852.0,31.17,31.2,31.13,31.2,26852.0
2015-08-28 13:00:00,31.21,31.21,31.15,31.18,21244.0,31.21,31.21,31.15,31.18,21244.0
2015-08-28 13:05:00,31.18,31.21,31.14,31.18,18844.0,31.18,31.21,31.14,31.18,18844.0
2015-08-28 13:10:00,31.19,31.32,31.18,31.28,15968.0,31.19,31.32,31.18,31.28,15968.0
2015-08-28 13:15:00,31.29,31.32,31.26,31.28,11542.0,31.29,31.32,31.26,31.28,11542.0
2015-08-28 13:20:00,31.29,31.3,31.23,31.25,29004.0,31.29,31.3,31.23,31.25,29004.0
2015-08-28 13:25:00,31.24,31.24,31.04,31.04,15782.0,31.24,31.24,31.04,31.04,15782.0
2015-08-28 13:30:00,31.06,31.12,31.04,31.05,16432.0,31.06,31.12,31.04,31.05,16432.0
2015-08-28 13:35:00,31.07,31.07,30.95,30.95,26072.0,31.07,31.07,30.95,30.95,26072.0
2015-08-28 13:40:00,30.93,31.05,30.91,31.02,26200.0,30.93,31.05,30.91,31.02,26200.0
2015-08-28 13:45:00,31.01,31.11,31.0,31.02,15504.0,31.01,31.11,31.0,31.02,15504.0
2015-08-28 13:50:00,31.04,31.15,31.02,31.08,33128.0,31.04,31.15,31.02,31.08,33128.0
2015-08-28 13:55:00,31.09,31.15,31.06,31.07,20582.0,31.09,31.15,31.06,31.07,20582.0
2015-08-28 14:00:00,31.1,31.23,31.09,31.18,14600.0,31.1,31.23,31.09,31.18,14600.0
2015-08-28 14:05:00,31.2,31.26,31.18,31.21,13584.0,31.2,31.26,31.18,31.21,13584.0
2015-08-28 14:10:00,31.21,31.23,31.07,31.07,18498.0,31.21,31.23,31.07,31.07,18498.0
2015-08-28 14:15:00,31.07,31.16,31.05,31.08,29100.0,31.07,31.16,31.05,31.08,29100.0
2015-08-28 14:20:00,31.09,31.21,31.08,31.13,28700.0,31.09,31.21,31.08,31.13,28700.0
2015-08-28 14:25:00,31.09,31.16,31.08,31.15,16390.0,31.09,31.16,31.08,31.15,16390.0
2015-08-28 14:30:00,31.16,31.18,31.09,31.11,20548.0,31.16,31.18,31.09,31.11,20548.0
2015-08-28 14:35:00,31.09,31.12,30.98,31.09,50654.0,31.09,31.12,30.98,31.09,50654.0
2015-08-28 14:40:00,31.08,31.16,31.05,31.11,29800.0,31.08,31.16,31.05,31.11,29800.0
2015-08-28 14:45:00,31.11,31.21,31.11,31.15,24482.0,31.11,31.21,31.11,31.15,24482.0
2015-08-28 14:50:00,31.15,31.17,31.06,31.13,29034.0,31.15,31.17,31.06,31.13,29034.0
2015-08-28 14:55:00,31.11,31.16,31.08,31.14,27900.0,31.11,31.16,31.08,31.14,27900.0
2015-08-28 15:00:00,31.11,31.14,31.05,31.11,38426.0,31.11,31.14,31.05,31.11,38426.0
2015-08-28 15:05:00,31.1,31.16,31.06,31.12,32200.0,31.1,31.16,31.06,31.12,32200.0
2015-08-28 15:10:00,31.12,31.17,31.1,31.15,30576.0,31.12,31.17,31.1,31.15,30576.0
2015-08-28 15:15:00,31.14,31.18,31.11,31.15,39404.0,31.14,31.18,31.11,31.15,39404.0
2015-08-28 15:20:00,31.15,31.18,31.1,31.11,39722.0,31.15,31.18,31.1,31.11,39722.0
2015-08-28 15:25:00,31.12,31.17,31.08,31.11,37698.0,31.12,31.17,31.08,31.11,37698.0
2015-08-28 15:30:00,31.11,31.16,31.08,31.11,56432.0,31.11,31.16,31.08,31.11,56432.0
2015-08-28 15:35:00,31.11,31.13,31.04,31.09,60252.0,31.11,31.13,31.04,31.09,60252.0
2015-08-28 15:40:00,31.09,31.09,30.99,31.04,54722.0,31.09,31.09,30.99,31.04,54722.0
2015-08-28 15:45:00,31.05,31.13,31.02,31.07,82466.0,31.05,31.13,31.02,31.07,82466.0
2015-08-28 15:50:00,31.08,31.21,31.08,31.12,94248.0,31.08,31.21,31.08,31.12,94248.0
2015-08-28 15:55:00,31.13,31.3,31.13,31.26,215736.0,31.13,31.3,31.13,31.26,215736.0
2015-08-31 09:30:00,31.25,31.45,31.11,31.43,56780.0,31.25,31.45,31.11,31.43,56780.0
2015-08-31 09:35:00,31.48,31.56,31.42,31.44,46292.0,31.48,31.56,31.42,31.44,46292.0
2015-08-31 09:40:00,31.46,31.64,31.44,31.54,37978.0,31.46,31.64,31.44,31.54,37978.0
2015-08-31 09:45:00,31.56,31.74,31.55,31.66,75202.0,31.56,31.74,31.55,31.66,75202.0
2015-08-31 09:50:00,31.67,31.75,31.61,31.66,29280.0,31.67,31.75,31.61,31.66,29280.0
2015-08-31 09:55:00,31.7,31.75,31.64,31.68,48242.0,31.7,31.75,31.64,31.68,48242.0
2015-08-31 10:00:00,31.7,31.7,31.52,31.53,56856.0,31.7,31.7,31.52,31.53,56856.0
2015-08-31 10:05:00,31.53,31.54,31.4,31.45,27928.0,31.53,31.54,31.4,31.45,27928.0
2015-08-31 10:10:00,31.45,31.56,31.44,31.54,37414.0,31.45,31.56,31.44,31.54,37414.0
2015-08-31 10:15:00,31.51,31.64,31.48,31.64,62980.0,31.51,31.64,31.48,31.64,62980.0
2015-08-31 10:20:00,31.64,31.64,31.47,31.47,63538.0,31.64,31.64,31.47,31.47,63538.0
2015-08-31 10:25:00,31.49,31.58,31.44,31.56,34210.0,31.49,31.58,31.44,31.56,34210.0
2015-08-31 10:30:00,31.55,31.55,31.3,31.46,35510.0,31.55,31.55,31.3,31.46,35510.0
2015-08-31 10:35:00,31.47,31.52,31.43,31.49,30414.0,31.47,31.52,31.43,31.49,30414.0
2015-08-31 10:40:00,31.5,31.55,31.4,31.44,32388.0,31.5,31.55,31.4,31.44,32388.0
2015-08-31 10:45:00,31.42,31.46,31.36,31.36,23072.0,31.42,31.46,31.36,31.36,23072.0
2015-08-31 10:50:00,31.36,31.5,31.33,31.46,37020.0,31.36,31.5,31.33,31.46,37020.0
2015-08-31 10:55:00,31.44,31.46,31.39,31.39,10554.0,31.44,31.46,31.39,31.39,10554.0
2015-08-31 11:00:00,31.4,31.43,31.29,31.35,26916.0,31.4,31.43,31.29,31.35,26916.0
2015-08-31 11:05:00,31.37,31.38,31.26,31.37,61354.0,31.37,31.38,31.26,31.37,61354.0
2015-08-31 11:10:00,31.36,31.49,31.32,31.48,121410.0,31.36,31.49,31.32,31.48,121410.0
2015-08-31 11:15:00,31.49,31.61,31.49,31.61,22306.0,31.49,31.61,31.49,31.61,22306.0
2015-08-31 11:20:00,31.59,31.59,31.46,31.49,11592.0,31.59,31.59,31.46,31.49,11592.0
2015-08-31 11:25:00,31.49,31.57,31.48,31.51,30528.0,31.49,31.57,31.48,31.51,30528.0
2015-08-31 11:30:00,31.52,31.52,31.4,31.5,19378.0,31.52,31.52,31.4,31.5,19378.0
2015-08-31 11:35:00,31.5,31.5,31.41,31.47,22004.0,31.5,31.5,31.41,31.47,22004.0
2015-08-31 11:40:00,31.48,31.54,31.47,31.53,52922.0,31.48,31.54,31.47,31.53,52922.0
2015-08-31 11:45:00,31.55,31.56,31.41,31.41,39372.0,31.55,31.56,31.41,31.41,39372.0
2015-08-31 11:50:00,31.43,31.43,31.33,31.34,18332.0,31.43,31.43,31.33,31.34,18332.0
2015-08-31 11:55:00,31.3,31.33,31.21,31.33,21126.0,31.3,31.33,31.21,31.33,21126.0
2015-08-31 12:00:00,31.33,31.42,31.33,31.39,18618.0,31.33,31.42,31.33,31.39,18618.0
2015-08-31 12:05:00,31.41,31.45,31.34,31.34,24500.0,31.41,31.45,31.34,31.34,24500.0
2015-08-31 12:10:00,31.34,31.43,31.33,31.41,16860.0,31.34,31.43,31.33,31.41,16860.0
2015-08-31 12:15:00,31.37,31.45,31.37,31.45,21792.0,31.37,31.45,31.37,31.45,21792.0
2015-08-31 12:20:00,31.43,31.43,31.34,31.38,16222.0,31.43,31.43,31.34,31.38,16222.0
2015-08-31 12:25:00,31.38,31.43,31.35,31.43,10594.0,31.38,31.43,31.35,31.43,10594.0
2015-08-31 12:30:00,31.43,31.46,31.36,31.36,10276.0,31.43,31.46,31.36,31.36,10276.0
2015-08-31 12:35:00,31.38,31.4,31.31,31.38,14658.0,31.38,31.4,31.31,31.38,14658.0
2015-08-31 12:40:00,31.37,31.39,31.3,31.32,13448.0,31.37,31.39,31.3,31.32,13448.0
2015-08-31 12:45:00,31.32,31.38,31.32,31.38,14010.0,31.32,31.38,31.32,31.38,14010.0
2015-08-31 12:50:00,31.38,31.4,31.31,31.38,16344.0,31.38,31.4,31.31,31.38,16344.0
2015-08-31 12:55:00,31.36,31.36,31.26,31.27,14938.0,31.36,31.36,31.26,31.27,14938.0
2015-08-31 13:00:00,31.25,31.33,31.23,31.32,30836.0,31.25,31.33,31.23,31.32,30836.0
2015-08-31 13:05:00,31.32,31.35,31.24,31.26,21218.0,31.32,31.35,31.24,31.26,21218.0
2015-08-31 13:10:00,31.23,31.25,31.18,31.22,14270.0,31.23,31.25,31.18,31.22,14270.0
2015-08-31 13:15:00,31.22,31.23,31.16,31.18,19546.0,31.22,31.23,31.16,31.18,19546.0
2015-08-31 13:20:00,31.19,31.19,31.04,31.08,20130.0,31.19,31.19,31.04,31.08,20130.0
2015-08-31 13:25:00,31.08,31.22,31.08,31.16,14548.0,31.08,31.22,31.08,31.16,14548.0
2015-08-31 13:30:00,31.16,31.22,31.08,31.09,25202.0,31.16,31.22,31.08,31.09,25202.0
2015-08-31 13:35:00,31.08,31.17,31.08,31.16,21368.0,31.08,31.17,31.08,31.16,21368.0
2015-08-31 13:40:00,31.13,31.23,31.09,31.2,16842.0,31.13,31.23,31.09,31.2,16842.0
2015-08-31 13:45:00,31.2,31.2,31.07,31.11,25262.0,31.2,31.2,31.07,31.11,25262.0
2015-08-31 13:50:00,31.09,31.19,31.09,31.19,18070.0,31.09,31.19,31.09,31.19,18070.0
2015-08-31 13:55:00,31.17,31.18,31.11,31.14,11484.0,31.17,31.18,31.11,31.14,11484.0
2015-08-31 14:00:00,31.15,31.21,31.08,31.1,20442.0,31.15,31.21,31.08,31.1,20442.0
2015-08-31 14:05:00,31.11,31.16,31.09,31.14,24488.0,31.11,31.16,31.09,31.14,24488.0
2015-08-31 14:10:00,31.15,31.16,31.0,31.02,34594.0,31.15,31.16,31.0,31.02,34594.0
2015-08-31 14:15:00,30.99,31.0,30.91,30.91,20880.0,30.99,31.0,30.91,30.91,20880.0
2015-08-31 14:20:00,30.92,31.02,30.92,31.0,85952.0,30.92,31.02,30.92,31.0,85952.0
2015-08-31 14:25:00,31.0,31.05,30.95,31.0,48926.0,31.0,31.05,30.95,31.0,48926.0
2015-08-31 14:30:00,31.02,31.09,30.96,31.09,57358.0,31.02,31.09,30.96,31.09,57358.0
2015-08-31 14:35:00,31.09,31.11,31.06,31.07,40578.0,31.09,31.11,31.06,31.07,40578.0
2015-08-31 14:40:00,31.05,31.11,31.04,31.07,20640.0,31.05,31.11,31.04,31.07,20640.0
2015-08-31 14:45:00,31.06,31.06,30.93,30.93,29022.0,31.06,31.06,30.93,30.93,29022.0
2015-08-31 14:50:00,30.93,30.94,30.88,30.89,41696.0,30.93,30.94,30.88,30.89,41696.0
2015-08-31 14:55:00,30.91,30.96,30.87,30.89,29116.0,30.91,30.96,30.87,30.89,29116.0
2015-08-31 15:00:00,30.89,30.93,30.83,30.83,36400.0,30.89,30.93,30.83,30.83,36400.0
2015-08-31 15:05:00,30.84,30.98,30.84,30.95,15892.0,30.84,30.98,30.84,30.95,15892.0
2015-08-31 15:10:00,30.93,30.95,30.9,30.91,26232.0,30.93,30.95,30.9,30.91,26232.0
2015-08-31 15:15:00,30.9,30.92,30.86,30.89,27748.0,30.9,30.92,30.86,30.89,27748.0
2015-08-31 15:20:00,30.88,30.93,30.85,30.93,36608.0,30.88,30.93,30.85,30.93,36608.0
2015-08-31 15:25:00,30.91,30.92,30.84,30.86,36320.0,30.91,30.92,30.84,30.86,36320.0
2015-08-31 15:30:00,30.86,31.04,30.86,31.01,42686.0,30.86,31.04,30.86,31.01,42686.0
2015-08-31 15:35:00,31.0,31.01,30.91,30.95,53570.0,31.0,31.01,30.91,30.95,53570.0
2015-08-31 15:40:00,30.94,31.0,30.94,31.0,46898.0,30.94,31.0,30.94,31.0,46898.0
2015-08-31 15:45:00,31.0,31.06,30.97,31.02,72002.0,31.0,31.06,30.97,31.02,72002.0
2015-08-31 15:50:00,31.02,31.03,30.97,30.99,65662.0,31.02,31.03,30.97,30.99,65662.0
2015-08-31 15:55:00,30.98,31.0,30.84,30.85,176922.0,30.98,31.0,30.84,30.85,176922.0
2015-09-01 09:30:00,30.18,30.36,30.16,30.16,101824.0,30.18,30.36,30.16,30.16,101824.0
2015-09-01 09:35:00,30.22,30.35,30.18,30.27,49902.0,30.22,30.35,30.18,30.27,49902.0
2015-09-01 09:40:00,30.27,30.32,30.15,30.3,46352.0,30.27,30.32,30.15,30.3,46352.0
2015-09-01 09:45:00,30.28,30.45,30.24,30.3,48688.0,30.28,30.45,30.24,30.3,48688.0
2015-09-01 09:50:00,30.3,30.36,30.23,30.25,43754.0,30.3,30.36,30.23,30.25,43754.0
2015-09-01 09:55:00,30.23,30.33,30.11,30.31,23016.0,30.23,30.33,30.11,30.31,23016.0
2015-09-01 10:00:00,30.28,30.28,30.02,30.05,61766.0,30.28,30.28,30.02,30.05,61766.0
2015-09-01 10:05:00,30.03,30.21,30.02,30.13,63654.0,30.03,30.21,30.02,30.13,63654.0
2015-09-01 10:10:00,30.14,30.22,30.09,30.2,109696.0,30.14,30.22,30.09,30.2,109696.0
2015-09-01 10:15:00,30.17,30.22,30.1,30.12,41846.0,30.17,30.22,30.1,30.12,41846.0
2015-09-01 10:20:00,30.13,30.18,30.09,30.16,47824.0,30.13,30.18,30.09,30.16,47824.0
2015-09-01 10:25:00,30.17,30.3,30.17,30.28,75740.0,30.17,30.3,30.17,30.28,75740.0
2015-09-01 10:30:00,30.3,30.3,30.13,30.26,60244.0,30.3,30.3,30.13,30.26,60244.0
2015-09-01 10:35:00,30.27,30.36,30.09,30.13,61976.0,30.27,30.36,30.09,30.13,61976.0
2015-09-01 10:40:00,30.14,30.14,29.98,30.0,50074.0,30.14,30.14,29.98,30.0,50074.0
2015-09-01 10:45:00,30.0,30.09,29.99,30.04,32164.0,30.0,30.09,29.99,30.04,32164.0
2015-09-01 10:50:00,30.03,30.08,29.93,30.02,40682.0,30.03,30.08,29.93,30.02,40682.0
2015-09-01 10:55:00,30.05,30.14,29.97,30.11,27638.0,30.05,30.14,29.97,30.11,27638.0
2015-09-01 11:00:00,30.11,30.18,30.02,30.07,12234.0,30.11,30.18,30.02,30.07,12234.0
2015-09-01 11:05:00,30.03,30.11,29.97,30.11,49730.0,30.03,30.11,29.97,30.11,49730.0
2015-09-01 11:10:00,30.09,30.11,29.98,30.0,38808.0,30.09,30.11,29.98,30.0,38808.0
2015-09-01 11:15:00,30.0,30.08,29.95,29.98,47596.0,30.0,30.08,29.95,29.98,47596.0
2015-09-01 11:20:00,29.96,30.0,29.92,29.93,30510.0,29.96,30.0,29.92,29.93,30510.0
2015-09-01 11:25:00,29.93,29.96,29.86,29.92,42232.0,29.93,29.96,29.86,29.92,42232.0
2015-09-01 11:30:00,29.91,30.02,29.89,29.98,30352.0,29.91,30.02,29.89,29.98,30352.0
2015-09-01 11:35:00,29.97,30.0,29.88,29.95,28002.0,29.97,30.0,29.88,29.95,28002.0
2015-09-01 11:40:00,29.96,30.0,29.89,29.98,29280.0,29.96,30.0,29.89,29.98,29280.0
2015-09-01 11:45:00,29.96,30.02,29.93,29.99,39194.0,29.96,30.02,29.93,29.99,39194.0
2015-09-01 11:50:00,29.98,30.0,29.84,29.89,36648.0,29.98,30.0,29.84,29.89,36648.0
2015-09-01 11:55:00,29.88,29.92,29.81,29.83,27446.0,29.88,29.92,29.81,29.83,27446.0
2015-09-01 12:00:00,29.84,29.89,29.75,29.8,81652.0,29.84,29.89,29.75,29.8,81652.0
2015-09-01 12:05:00,29.77,29.86,29.72,29.82,31458.0,29.77,29.86,29.72,29.82,31458.0
2015-09-01 12:10:00,29.78,29.88,29.78,29.81,29974.0,29.78,29.88,29.78,29.81,29974.0
2015-09-01 12:15:00,29.83,29.94,29.8,29.91,31520.0,29.83,29.94,29.8,29.91,31520.0
2015-09-01 12:20:00,29.91,29.92,29.83,29.87,16100.0,29.91,29.92,29.83,29.87,16100.0
2015-09-01 12:25:00,29.88,29.9,29.81,29.81,82486.0,29.88,29.9,29.81,29.81,82486.0
2015-09-01 12:30:00,29.78,29.8,29.74,29.77,40860.0,29.78,29.8,29.74,29.77,40860.0
2015-09-01 12:35:00,29.79,29.79,29.7,29.74,28468.0,29.79,29.79,29.7,29.74,28468.0
2015-09-01 12:40:00,29.74,29.75,29.54,29.61,46434.0,29.74,29.75,29.54,29.61,46434.0
2015-09-01 12:45:00,29.62,29.62,29.49,29.55,41218.0,29.62,29.62,29.49,29.55,41218.0
2015-09-01 12:50:00,29.55,29.56,29.44,29.5,41146.0,29.55,29.56,29.44,29.5,41146.0
2015-09-01 12:55:00,29.5,29.53,29.43,29.48,40146.0,29.5,29.53,29.43,29.48,40146.0
2015-09-01 13:00:00,29.48,29.6,29.48,29.53,37970.0,29.48,29.6,29.48,29.53,37970.0
2015-09-01 13:05:00,29.51,29.52,29.4,29.45,47554.0,29.51,29.52,29.4,29.45,47554.0
2015-09-01 13:10:00,29.45,29.5,29.41,29.44,34968.0,29.45,29.5,29.41,29.44,34968.0
2015-09-01 13:15:00,29.46,29.47,29.38,29.45,79670.0,29.46,29.47,29.38,29.45,79670.0
2015-09-01 13:20:00,29.44,29.5,29.41,29.5,24546.0,29.44,29.5,29.41,29.5,24546.0
2015-09-01 13:25:00,29.49,29.53,29.47,29.49,39978.0,29.49,29.53,29.47,29.49,39978.0
2015-09-01 13:30:00,29.47,29.57,29.45,29.51,18260.0,29.47,29.57,29.45,29.51,18260.0
2015-09-01 13:35:00,29.53,29.62,29.52,29.56,15298.0,29.53,29.62,29.52,29.56,15298.0
2015-09-01 13:40:00,29.57,29.63,29.54,29.63,19910.0,29.57,29.63,29.54,29.63,19910.0
2015-09-01 13:45:00,29.63,29.64,29.57,29.63,14884.0,29.63,29.64,29.57,29.63,14884.0
2015-09-01 13:50:00,29.65,29.85,29.64,29.84,52834.0,29.65,29.85,29.64,29.84,52834.0
2015-09-01 13:55:00,29.8,29.82,29.68,29.74,15890.0,29.8,29.82,29.68,29.74,15890.0
2015-09-01 14:00:00,29.7,29.74,29.68,29.71,47396.0,29.7,29.74,29.68,29.71,47396.0
2015-09-01 14:05:00,29.7,29.72,29.57,29.57,41872.0,29.7,29.72,29.57,29.57,41872.0
2015-09-01 14:10:00,29.58,29.6,29.53,29.59,13578.0,29.58,29.6,29.53,29.59,13578.0
2015-09-01 14:15:00,29.55,29.57,29.44,29.44,27560.0,29.55,29.57,29.44,29.44,27560.0
2015-09-01 14:20:00,29.43,29.52,29.42,29.5,38600.0,29.43,29.52,29.42,29.5,38600.0
2015-09-01 14:25:00,29.5,29.54,29.43,29.5,55760.0,29.5,29.54,29.43,29.5,55760.0
2015-09-01 14:30:00,29.5,29.58,29.48,29.57,39398.0,29.5,29.58,29.48,29.57,39398.0
2015-09-01 14:35:00,29.56,29.67,29.53,29.67,24232.0,29.56,29.67,29.53,29.67,24232.0
2015-09-01 14:40:00,29.66,29.66,29.52,29.52,13306.0,29.66,29.66,29.52,29.52,13306.0
2015-09-01 14:45:00,29.52,29.59,29.52,29.52,22616.0,29.52,29.59,29.52,29.52,22616.0
2015-09-01 14:50:00,29.53,29.65,29.52,29.54,65306.0,29.53,29.65,29.52,29.54,65306.0
2015-09-01 14:55:00,29.55,29.55,29.5,29.5,37724.0,29.55,29.55,29.5,29.5,37724.0
2015-09-01 15:00:00,29.5,29.54,29.43,29.45,87622.0,29.5,29.54,29.43,29.45,87622.0
2015-09-01 15:05:00,29.43,29.44,29.37,29.43,120262.0,29.43,29.44,29.37,29.43,120262.0
2015-09-01 15:10:00,29.43,29.51,29.41,29.48,104606.0,29.43,29.51,29.41,29.48,104606.0
2015-09-01 15:15:00,29.5,29.56,29.48,29.53,93442.0,29.5,29.56,29.48,29.53,93442.0
2015-09-01 15:20:00,29.53,29.59,29.5,29.53,72850.0,29.53,29.59,29.5,29.53,72850.0
2015-09-01 15:25:00,29.54,29.61,29.5,29.54,72026.0,29.54,29.61,29.5,29.54,72026.0
2015-09-01 15:30:00,29.53,29.61,29.51,29.58,113462.0,29.53,29.61,29.51,29.58,113462.0
2015-09-01 15:35:00,29.6,29.6,29.5,29.56,134374.0,29.6,29.6,29.5,29.56,134374.0
2015-09-01 15:40:00,29.56,29.56,29.47,29.52,200208.0,29.56,29.56,29.47,29.52,200208.0
2015-09-01 15:45:00,29.54,29.69,29.52,29.61,132830.0,29.54,29.69,29.52,29.61,132830.0
2015-09-01 15:50:00,29.61,29.69,29.57,29.67,114080.0,29.61,29.69,29.57,29.67,114080.0
2015-09-01 15:55:00,29.67,29.71,29.61,29.66,355732.0,29.67,29.71,29.61,29.66,355732.0
2015-09-02 09:30:00,30.06,30.24,29.84,29.94,49166.0,30.06,30.24,29.84,29.94,49166.0
2015-09-02 09:35:00,29.89,30.02,29.64,29.88,42188.0,29.89,30.02,29.64,29.88,42188.0
2015-09-02 09:40:00,29.88,29.9,29.63,29.77,61644.0,29.88,29.9,29.63,29.77,61644.0
2015-09-02 09:45:00,29.74,29.74,29.56,29.74,18198.0,29.74,29.74,29.56,29.74,18198.0
2015-09-02 09:50:00,29.73,29.73,29.44,29.59,31158.0,29.73,29.73,29.44,29.59,31158.0
2015-09-02 09:55:00,29.63,29.63,29.47,29.58,12680.0,29.63,29.63,29.47,29.58,12680.0
2015-09-02 10:00:00,29.67,29.78,29.67,29.68,15412.0,29.67,29.78,29.67,29.68,15412.0
2015-09-02 10:05:00,29.67,29.88,29.67,29.86,21826.0,29.67,29.88,29.67,29.86,21826.0
2015-09-02 10:10:00,29.86,29.88,29.78,29.82,29036.0,29.86,29.88,29.78,29.82,29036.0
2015-09-02 10:15:00,29.8,29.82,29.62,29.62,14484.0,29.8,29.82,29.62,29.62,14484.0
2015-09-02 10:20:00,29.64,29.72,29.62,29.72,12184.0,29.64,29.72,29.62,29.72,12184.0
2015-09-02 10:25:00,29.74,29.74,29.61,29.61,16412.0,29.74,29.74,29.61,29.61,16412.0
2015-09-02 10:30:00,29.6,29.72,29.58,29.72,22940.0,29.6,29.72,29.58,29.72,22940.0
2015-09-02 10:35:00,29.71,29.78,29.68,29.68,24614.0,29.71,29.78,29.68,29.68,24614.0
2015-09-02 10:40:00,29.7,29.8,29.66,29.72,45750.0,29.7,29.8,29.66,29.72,45750.0
2015-09-02 10:45:00,29.69,29.74,29.67,29.68,18726.0,29.69,29.74,29.67,29.68,18726.0
2015-09-02 10:50:00,29.67,29.73,29.6,29.6,24684.0,29.67,29.73,29.6,29.6,24684.0
2015-09-02 10:55:00,29.6,29.78,29.59,29.78,40860.0,29.6,29.78,29.59,29.78,40860.0
2015-09-02 11:00:00,29.75,29.81,29.73,29.74,15000.0,29.75,29.81,29.73,29.74,15000.0
2015-09-02 11:05:00,29.75,29.75,29.64,29.73,14242.0,29.75,29.75,29.64,29.73,14242.0
2015-09-02 11:10:00,29.75,29.76,29.61,29.61,16990.0,29.75,29.76,29.61,29.61,16990.0
2015-09-02 11:15:00,29.65,29.79,29.63,29.78,24010.0,29.65,29.79,29.63,29.78,24010.0
2015-09-02 11:20:00,29.77,29.82,29.72,29.79,12240.0,29.77,29.82,29.72,29.79,12240.0
2015-09-02 11:25:00,29.8,29.88,29.77,29.88,21522.0,29.8,29.88,29.77,29.88,21522.0
2015-09-02 11:30:00,29.89,29.9,29.85,29.85,13300.0,29.89,29.9,29.85,29.85,13300.0
2015-09-02 11:35:00,29.85,29.85,29.74,29.74,17722.0,29.85,29.85,29.74,29.74,17722.0
2015-09-02 11:40:00,29.73,29.73,29.67,29.73,10222.0,29.73,29.73,29.67,29.73,10222.0
2015-09-02 11:45:00,29.73,29.8,29.7,29.73,33052.0,29.73,29.8,29.7,29.73,33052.0
2015-09-02 11:50:00,29.71,29.77,29.68,29.74,28854.0,29.71,29.77,29.68,29.74,28854.0
2015-09-02 11:55:00,29.75,29.84,29.73,29.81,20232.0,29.75,29.84,29.73,29.81,20232.0
2015-09-02 12:00:00,29.82,29.82,29.64,29.66,19010.0,29.82,29.82,29.64,29.66,19010.0
2015-09-02 12:05:00,29.67,29.67,29.55,29.63,23626.0,29.67,29.67,29.55,29.63,23626.0
2015-09-02 12:10:00,29.64,29.7,29.61,29.68,19688.0,29.64,29.7,29.61,29.68,19688.0
2015-09-02 12:15:00,29.68,29.7,29.64,29.67,9554.0,29.68,29.7,29.64,29.67,9554.0
2015-09-02 12:20:00,29.68,29.7,29.64,29.68,5600.0,29.68,29.7,29.64,29.68,5600.0
2015-09-02 12:25:00,29.68,29.79,29.64,29.78,24648.0,29.68,29.79,29.64,29.78,24648.0
2015-09-02 12:30:00,29.77,29.83,29.77,29.79,14854.0,29.77,29.83,29.77,29.79,14854.0
2015-09-02 12:35:00,29.8,29.9,29.77,29.87,15684.0,29.8,29.9,29.77,29.87,15684.0
2015-09-02 12:40:00,29.86,29.88,29.82,29.86,13854.0,29.86,29.88,29.82,29.86,13854.0
2015-09-02 12:45:00,29.86,29.91,29.81,29.91,13632.0,29.86,29.91,29.81,29.91,13632.0
2015-09-02 12:50:00,29.9,29.97,29.89,29.95,34164.0,29.9,29.97,29.89,29.95,34164.0
2015-09-02 12:55:00,29.95,29.98,29.85,29.96,31574.0,29.95,29.98,29.85,29.96,31574.0
2015-09-02 13:00:00,29.96,29.97,29.89,29.92,26006.0,29.96,29.97,29.89,29.92,26006.0
2015-09-02 13:05:00,29.93,29.93,29.81,29.88,18000.0,29.93,29.93,29.81,29.88,18000.0
2015-09-02 13:10:00,29.91,29.96,29.91,29.94,7050.0,29.91,29.96,29.91,29.94,7050.0
2015-09-02 13:15:00,29.92,29.96,29.9,29.93,8304.0,29.92,29.96,29.9,29.93,8304.0
2015-09-02 13:20:00,29.92,29.98,29.91,29.96,11732.0,29.92,29.98,29.91,29.96,11732.0
2015-09-02 13:25:00,29.96,29.96,29.9,29.94,7256.0,29.96,29.96,29.9,29.94,7256.0
2015-09-02 13:30:00,29.94,29.94,29.9,29.91,25540.0,29.94,29.94,29.9,29.91,25540.0
2015-09-02 13:35:00,29.92,29.95,29.88,29.89,16246.0,29.92,29.95,29.88,29.89,16246.0
2015-09-02 13:40:00,29.9,29.94,29.89,29.92,33628.0,29.9,29.94,29.89,29.92,33628.0
2015-09-02 13:45:00,29.94,29.97,29.91,29.93,20976.0,29.94,29.97,29.91,29.93,20976.0
2015-09-02 13:50:00,29.91,29.93,29.84,29.9,49068.0,29.91,29.93,29.84,29.9,49068.0
2015-09-02 13:55:00,29.92,29.96,29.88,29.9,16138.0,29.92,29.96,29.88,29.9,16138.0
2015-09-02 14:00:00,29.88,29.95,29.86,29.92,20302.0,29.88,29.95,29.86,29.92,20302.0
2015-09-02 14:05:00,29.92,29.99,29.91,29.96,18814.0,29.92,29.99,29.91,29.96,18814.0
2015-09-02 14:10:00,29.97,30.03,29.88,29.9,44900.0,29.97,30.03,29.88,29.9,44900.0
2015-09-02 14:15:00,29.92,30.01,29.92,29.94,22512.0,29.92,30.01,29.92,29.94,22512.0
2015-09-02 14:20:00,29.92,30.03,29.91,30.03,20986.0,29.92,30.03,29.91,30.03,20986.0
2015-09-02 14:25:00,30.05,30.06,29.95,29.95,40080.0,30.05,30.06,29.95,29.95,40080.0
2015-09-02 14:30:00,29.97,30.0,29.93,29.99,7902.0,29.97,30.0,29.93,29.99,7902.0
2015-09-02 14:35:00,29.98,30.0,29.87,29.9,8080.0,29.98,30.0,29.87,29.9,8080.0
2015-09-02 14:40:00,29.89,29.93,29.86,29.91,16966.0,29.89,29.93,29.86,29.91,16966.0
2015-09-02 14:45:00,29.9,29.91,29.85,29.91,9168.0,29.9,29.91,29.85,29.91,9168.0
2015-09-02 14:50:00,29.9,29.94,29.88,29.9,28532.0,29.9,29.94,29.88,29.9,28532.0
2015-09-02 14:55:00,29.88,29.91,29.83,29.91,13880.0,29.88,29.91,29.83,29.91,13880.0
2015-09-02 15:00:00,29.9,29.91,29.86,29.88,18696.0,29.9,29.91,29.86,29.88,18696.0
2015-09-02 15:05:00,29.86,29.92,29.84,29.85,21312.0,29.86,29.92,29.84,29.85,21312.0
2015-09-02 15:10:00,29.88,29.9,29.75,29.77,29128.0,29.88,29.9,29.75,29.77,29128.0
2015-09-02 15:15:00,29.77,29.86,29.72,29.86,32832.0,29.77,29.86,29.72,29.86,32832.0
2015-09-02 15:20:00,29.86,29.88,29.8,29.85,27764.0,29.86,29.88,29.8,29.85,27764.0
2015-09-02 15:25:00,29.84,29.92,29.84,29.89,23862.0,29.84,29.92,29.84,29.89,23862.0
2015-09-02 15:30:00,29.89,29.99,29.86,29.96,53276.0,29.89,29.99,29.86,29.96,53276.0
2015-09-02 15:35:00,29.96,29.99,29.89,29.94,79228.0,29.96,29.99,29.89,29.94,79228.0
2015-09-02 15:40:00,29.94,29.95,29.89,29.89,43818.0,29.94,29.95,29.89,29.89,43818.0
2015-09-02 15:45:00,29.9,29.95,29.9,29.93,47262.0,29.9,29.95,29.9,29.93,47262.0
2015-09-02 15:50:00,29.94,30.04,29.93,30.0,39012.0,29.94,30.04,29.93,30.0,39012.0
2015-09-02 15:55:00,30.0,30.1,30.0,30.09,143404.0,30.0,30.1,30.0,30.09,143404.0
2015-09-03 09:30:00,30.24,30.44,30.15,30.31,46328.0,30.24,30.44,30.15,30.31,46328.0
2015-09-03 09:35:00,30.34,30.45,30.22,30.39,49294.0,30.34,30.45,30.22,30.39,49294.0
2015-09-03 09:40:00,30.4,30.41,30.18,30.2,38490.0,30.4,30.41,30.18,30.2,38490.0
2015-09-03 09:45:00,30.24,30.3,30.22,30.29,8586.0,30.24,30.3,30.22,30.29,8586.0
2015-09-03 09:50:00,30.25,30.41,30.25,30.4,8318.0,30.25,30.41,30.25,30.4,8318.0
2015-09-03 09:55:00,30.38,30.38,30.19,30.23,14300.0,30.38,30.38,30.19,30.23,14300.0
2015-09-03 10:00:00,30.25,30.33,30.2,30.25,92440.0,30.25,30.33,30.2,30.25,92440.0
2015-09-03 10:05:00,30.25,30.39,30.24,30.36,34948.0,30.25,30.39,30.24,30.36,34948.0
2015-09-03 10:10:00,30.36,30.43,30.34,30.36,15734.0,30.36,30.43,30.34,30.36,15734.0
2015-09-03 10:15:00,30.36,30.43,30.36,30.41,25148.0,30.36,30.43,30.36,30.41,25148.0
2015-09-03 10:20:00,30.41,30.48,30.41,30.42,12788.0,30.41,30.48,30.41,30.42,12788.0
2015-09-03 10:25:00,30.43,30.52,30.43,30.5,45700.0,30.43,30.52,30.43,30.5,45700.0
2015-09-03 10:30:00,30.5,30.5,30.43,30.45,76360.0,30.5,30.5,30.43,30.45,76360.0
2015-09-03 10:35:00,30.45,30.48,30.39,30.43,30904.0,30.45,30.48,30.39,30.43,30904.0
2015-09-03 10:40:00,30.43,30.52,30.41,30.46,26924.0,30.43,30.52,30.41,30.46,26924.0
2015-09-03 10:45:00,30.46,30.53,30.38,30.51,15606.0,30.46,30.53,30.38,30.51,15606.0
2015-09-03 10:50:00,30.51,30.57,30.47,30.47,41490.0,30.51,30.57,30.47,30.47,41490.0
2015-09-03 10:55:00,30.47,30.55,30.46,30.5,58366.0,30.47,30.55,30.46,30.5,58366.0
2015-09-03 11:00:00,30.5,30.53,30.43,30.5,17938.0,30.5,30.53,30.43,30.5,17938.0
2015-09-03 11:05:00,30.5,30.53,30.43,30.51,46626.0,30.5,30.53,30.43,30.51,46626.0
2015-09-03 11:10:00,30.51,30.56,30.48,30.54,82084.0,30.51,30.56,30.48,30.54,82084.0
2015-09-03 11:15:00,30.53,30.57,30.5,30.52,44552.0,30.53,30.57,30.5,30.52,44552.0
2015-09-03 11:20:00,30.54,30.54,30.44,30.45,15514.0,30.54,30.54,30.44,30.45,15514.0
2015-09-03 11:25:00,30.46,30.51,30.4,30.42,13768.0,30.46,30.51,30.4,30.42,13768.0
2015-09-03 11:30:00,30.45,30.47,30.39,30.43,17958.0,30.45,30.47,30.39,30.43,17958.0
2015-09-03 11:35:00,30.43,30.46,30.36,30.4,30646.0,30.43,30.46,30.36,30.4,30646.0
2015-09-03 11:40:00,30.4,30.47,30.4,30.43,18120.0,30.4,30.47,30.4,30.43,18120.0
2015-09-03 11:45:00,30.41,30.41,30.36,30.36,15330.0,30.41,30.41,30.36,30.36,15330.0
2015-09-03 11:50:00,30.35,30.35,30.3,30.33,11894.0,30.35,30.35,30.3,30.33,11894.0
2015-09-03 11:55:00,30.35,30.4,30.35,30.36,16250.0,30.35,30.4,30.35,30.36,16250.0
2015-09-03 12:00:00,30.38,30.39,30.3,30.31,9182.0,30.38,30.39,30.3,30.31,9182.0
2015-09-03 12:05:00,30.33,30.36,30.3,30.3,11320.0,30.33,30.36,30.3,30.3,11320.0
2015-09-03 12:10:00,30.29,30.3,30.23,30.23,41784.0,30.29,30.3,30.23,30.23,41784.0
2015-09-03 12:15:00,30.24,30.24,30.21,30.24,9832.0,30.24,30.24,30.21,30.24,9832.0
2015-09-03 12:20:00,30.23,30.25,30.15,30.15,39960.0,30.23,30.25,30.15,30.15,39960.0
2015-09-03 12:25:00,30.18,30.21,30.15,30.18,15198.0,30.18,30.21,30.15,30.18,15198.0
2015-09-03 12:30:00,30.2,30.2,30.16,30.17,9898.0,30.2,30.2,30.16,30.17,9898.0
2015-09-03 12:35:00,30.18,30.21,30.15,30.16,15178.0,30.18,30.21,30.15,30.16,15178.0
2015-09-03 12:40:00,30.15,30.18,30.1,30.18,11848.0,30.15,30.18,30.1,30.18,11848.0
2015-09-03 12:45:00,30.18,30.18,30.11,30.14,16928.0,30.18,30.18,30.11,30.14,16928.0
2015-09-03 12:50:00,30.15,30.19,30.11,30.15,24860.0,30.15,30.19,30.11,30.15,24860.0
2015-09-03 12:55:00,30.15,30.15,30.1,30.12,13296.0,30.15,30.15,30.1,30.12,13296.0
2015-09-03 13:00:00,30.12,30.17,30.1,30.15,26888.0,30.12,30.17,30.1,30.15,26888.0
2015-09-03 13:05:00,30.16,30.16,30.01,30.03,12124.0,30.16,30.16,30.01,30.03,12124.0
2015-09-03 13:10:00,30.02,30.03,29.93,30.01,12128.0,30.02,30.03,29.93,30.01,12128.0
2015-09-03 13:15:00,30.02,30.11,30.02,30.1,10906.0,30.02,30.11,30.02,30.1,10906.0
2015-09-03 13:20:00,30.09,30.11,30.05,30.1,10692.0,30.09,30.11,30.05,30.1,10692.0
2015-09-03 13:25:00,30.11,30.16,30.11,30.12,15622.0,30.11,30.16,30.11,30.12,15622.0
2015-09-03 13:30:00,30.13,30.15,30.1,30.1,39596.0,30.13,30.15,30.1,30.1,39596.0
2015-09-03 13:35:00,30.08,30.14,30.07,30.13,7746.0,30.08,30.14,30.07,30.13,7746.0
2015-09-03 13:40:00,30.11,30.11,30.04,30.06,10800.0,30.11,30.11,30.04,30.06,10800.0
2015-09-03 13:45:00,30.06,30.16,30.05,30.16,3634.0,30.06,30.16,30.05,30.16,3634.0
2015-09-03 13:50:00,30.15,30.15,30.03,30.09,10068.0,30.15,30.15,30.03,30.09,10068.0
2015-09-03 13:55:00,30.1,30.1,30.0,30.0,11700.0,30.1,30.1,30.0,30.0,11700.0
2015-09-03 14:00:00,30.0,30.04,30.0,30.0,13866.0,30.0,30.04,30.0,30.0,13866.0
2015-09-03 14:05:00,30.0,30.03,29.93,29.93,31482.0,30.0,30.03,29.93,29.93,31482.0
2015-09-03 14:10:00,29.93,30.01,29.93,29.99,9636.0,29.93,30.01,29.93,29.99,9636.0
2015-09-03 14:15:00,30.01,30.08,30.01,30.08,11434.0,30.01,30.08,30.01,30.08,11434.0
2015-09-03 14:20:00,30.08,30.1,30.04,30.09,15632.0,30.08,30.1,30.04,30.09,15632.0
2015-09-03 14:25:00,30.11,30.17,30.11,30.16,19192.0,30.11,30.17,30.11,30.16,19192.0
2015-09-03 14:30:00,30.16,30.18,30.14,30.16,12400.0,30.16,30.18,30.14,30.16,12400.0
2015-09-03 14:35:00,30.16,30.29,30.14,30.28,30348.0,30.16,30.29,30.14,30.28,30348.0
2015-09-03 14:40:00,30.28,30.31,30.23,30.31,16464.0,30.28,30.31,30.23,30.31,16464.0
2015-09-03 14:45:00,30.3,30.3,30.23,30.25,11000.0,30.3,30.3,30.23,30.25,11000.0
2015-09-03 14:50:00,30.24,30.25,30.18,30.2,13108.0,30.24,30.25,30.18,30.2,13108.0
2015-09-03 14:55:00,30.21,30.21,30.11,30.17,12400.0,30.21,30.21,30.11,30.17,12400.0
2015-09-03 15:00:00,30.17,30.23,30.17,30.22,19486.0,30.17,30.23,30.17,30.22,19486.0
2015-09-03 15:05:00,30.23,30.25,30.1,30.11,27834.0,30.23,30.25,30.1,30.11,27834.0
2015-09-03 15:10:00,30.1,30.18,30.1,30.17,20046.0,30.1,30.18,30.1,30.17,20046.0
2015-09-03 15:15:00,30.17,30.18,30.08,30.08,35826.0,30.17,30.18,30.08,30.08,35826.0
2015-09-03 15:20:00,30.08,30.11,29.98,29.99,53816.0,30.08,30.11,29.98,29.99,53816.0
2015-09-03 15:25:00,29.99,30.03,29.96,29.98,29688.0,29.99,30.03,29.96,29.98,29688.0
2015-09-03 15:30:00,29.98,29.99,29.93,29.96,30026.0,29.98,29.99,29.93,29.96,30026.0
2015-09-03 15:35:00,29.96,29.98,29.84,29.9,36202.0,29.96,29.98,29.84,29.9,36202.0
2015-09-03 15:40:00,29.89,29.97,29.86,29.94,26584.0,29.89,29.97,29.86,29.94,26584.0
2015-09-03 15:45:00,29.93,29.99,29.9,29.94,74616.0,29.93,29.99,29.9,29.94,74616.0
2015-09-03 15:50:00,29.93,30.02,29.93,29.99,67198.0,29.93,30.02,29.93,29.99,67198.0
2015-09-03 15:55:00,29.99,30.01,29.92,29.92,187328.0,29.99,30.01,29.92,29.92,187328.0
2015-09-04 09:30:00,29.61,29.8,29.5,29.58,55086.0,29.61,29.8,29.5,29.58,55086.0
2015-09-04 09:35:00,29.59,29.96,29.58,29.84,68256.0,29.59,29.96,29.58,29.84,68256.0
2015-09-04 09:40:00,29.83,30.09,29.83,30.03,52514.0,29.83,30.09,29.83,30.03,52514.0
2015-09-04 09:45:00,30.05,30.1,30.0,30.0,32892.0,30.05,30.1,30.0,30.0,32892.0
2015-09-04 09:50:00,29.99,29.99,29.88,29.95,34470.0,29.99,29.99,29.88,29.95,34470.0
2015-09-04 09:55:00,29.94,30.0,29.87,30.0,14168.0,29.94,30.0,29.87,30.0,14168.0
2015-09-04 10:00:00,29.97,30.07,29.9,30.01,28034.0,29.97,30.07,29.9,30.01,28034.0
2015-09-04 10:05:00,30.01,30.02,29.91,30.01,17970.0,30.01,30.02,29.91,30.01,17970.0
2015-09-04 10:10:00,30.02,30.1,29.97,30.1,45772.0,30.02,30.1,29.97,30.1,45772.0
2015-09-04 10:15:00,30.09,30.15,30.06,30.13,27154.0,30.09,30.15,30.06,30.13,27154.0
2015-09-04 10:20:00,30.12,30.28,30.08,30.19,39968.0,30.12,30.28,30.08,30.19,39968.0
2015-09-04 10:25:00,30.17,30.18,30.08,30.16,18342.0,30.17,30.18,30.08,30.16,18342.0
2015-09-04 10:30:00,30.14,30.23,30.11,30.17,30064.0,30.14,30.23,30.11,30.17,30064.0
2015-09-04 10:35:00,30.15,30.15,30.04,30.15,15636.0,30.15,30.15,30.04,30.15,15636.0
2015-09-04 10:40:00,30.14,30.15,30.02,30.06,17172.0,30.14,30.15,30.02,30.06,17172.0
2015-09-04 10:45:00,30.04,30.17,30.0,30.14,61298.0,30.04,30.17,30.0,30.14,61298.0
2015-09-04 10:50:00,30.14,30.14,30.06,30.14,24162.0,30.14,30.14,30.06,30.14,24162.0
2015-09-04 10:55:00,30.16,30.21,30.09,30.21,50348.0,30.16,30.21,30.09,30.21,50348.0
2015-09-04 11:00:00,30.23,30.26,30.16,30.18,37166.0,30.23,30.26,30.16,30.18,37166.0
2015-09-04 11:05:00,30.17,30.24,30.17,30.2,26460.0,30.17,30.24,30.17,30.2,26460.0
2015-09-04 11:10:00,30.2,30.22,30.16,30.21,22942.0,30.2,30.22,30.16,30.21,22942.0
2015-09-04 11:15:00,30.2,30.25,30.2,30.25,32352.0,30.2,30.25,30.2,30.25,32352.0
2015-09-04 11:20:00,30.25,30.25,30.11,30.15,48552.0,30.25,30.25,30.11,30.15,48552.0
2015-09-04 11:25:00,30.15,30.17,30.08,30.13,16480.0,30.15,30.17,30.08,30.13,16480.0
2015-09-04 11:30:00,30.11,30.13,30.08,30.11,20204.0,30.11,30.13,30.08,30.11,20204.0
2015-09-04 11:35:00,30.11,30.21,30.09,30.16,18762.0,30.11,30.21,30.09,30.16,18762.0
2015-09-04 11:40:00,30.15,30.2,30.15,30.17,10320.0,30.15,30.2,30.15,30.17,10320.0
2015-09-04 11:45:00,30.17,30.2,30.13,30.18,22710.0,30.17,30.2,30.13,30.18,22710.0
2015-09-04 11:50:00,30.18,30.23,30.16,30.16,16184.0,30.18,30.23,30.16,30.16,16184.0
2015-09-04 11:55:00,30.17,30.2,30.13,30.16,30162.0,30.17,30.2,30.13,30.16,30162.0
2015-09-04 12:00:00,30.15,30.18,30.11,30.13,11940.0,30.15,30.18,30.11,30.13,11940.0
2015-09-04 12:05:00,30.13,30.13,30.06,30.08,13646.0,30.13,30.13,30.06,30.08,13646.0
2015-09-04 12:10:00,30.08,30.09,30.04,30.09,24860.0,30.08,30.09,30.04,30.09,24860.0
2015-09-04 12:15:00,30.09,30.15,30.09,30.14,17052.0,30.09,30.15,30.09,30.14,17052.0
2015-09-04 12:20:00,30.12,30.14,30.1,30.1,10556.0,30.12,30.14,30.1,30.1,10556.0
2015-09-04 12:25:00,30.1,30.13,30.08,30.1,8844.0,30.1,30.13,30.08,30.1,8844.0
2015-09-04 12:30:00,30.1,30.1,30.05,30.08,11914.0,30.1,30.1,30.05,30.08,11914.0
2015-09-04 12:35:00,30.07,30.09,30.05,30.07,11478.0,30.07,30.09,30.05,30.07,11478.0
2015-09-04 12:40:00,30.05,30.06,29.99,30.03,8372.0,30.05,30.06,29.99,30.03,8372.0
2015-09-04 12:45:00,30.03,30.06,29.98,30.03,14644.0,30.03,30.06,29.98,30.03,14644.0
2015-09-04 12:50:00,30.0,30.04,29.96,29.96,14110.0,30.0,30.04,29.96,29.96,14110.0
2015-09-04 12:55:00,29.96,29.98,29.93,29.95,16242.0,29.96,29.98,29.93,29.95,16242.0
2015-09-04 13:00:00,29.94,29.94,29.89,29.89,10402.0,29.94,29.94,29.89,29.89,10402.0
2015-09-04 13:05:00,29.91,29.92,29.86,29.89,9554.0,29.91,29.92,29.86,29.89,9554.0
2015-09-04 13:10:00,29.89,29.91,29.85,29.86,13346.0,29.89,29.91,29.85,29.86,13346.0
2015-09-04 13:15:00,29.86,29.89,29.85,29.86,13266.0,29.86,29.89,29.85,29.86,13266.0
2015-09-04 13:20:00,29.86,29.86,29.79,29.8,10978.0,29.86,29.86,29.79,29.8,10978.0
2015-09-04 13:25:00,29.8,29.83,29.78,29.82,18862.0,29.8,29.83,29.78,29.82,18862.0
2015-09-04 13:30:00,29.82,29.92,29.81,29.9,11108.0,29.82,29.92,29.81,29.9,11108.0
2015-09-04 13:35:00,29.89,29.95,29.87,29.93,11400.0,29.89,29.95,29.87,29.93,11400.0
2015-09-04 13:40:00,29.93,29.93,29.9,29.91,8600.0,29.93,29.93,29.9,29.91,8600.0
2015-09-04 13:45:00,29.92,29.93,29.89,29.89,15442.0,29.92,29.93,29.89,29.89,15442.0
2015-09-04 13:50:00,29.9,29.92,29.85,29.85,11600.0,29.9,29.92,29.85,29.85,11600.0
2015-09-04 13:55:00,29.82,29.87,29.82,29.87,8566.0,29.82,29.87,29.82,29.87,8566.0
2015-09-04 14:00:00,29.86,29.91,29.86,29.9,16332.0,29.86,29.91,29.86,29.9,16332.0
2015-09-04 14:05:00,29.91,29.91,29.86,29.9,18436.0,29.91,29.91,29.86,29.9,18436.0
2015-09-04 14:10:00,29.88,29.95,29.86,29.89,39388.0,29.88,29.95,29.86,29.89,39388.0
2015-09-04 14:15:00,29.89,29.92,29.78,29.81,27086.0,29.89,29.92,29.78,29.81,27086.0
2015-09-04 14:20:00,29.81,29.84,29.75,29.8,12874.0,29.81,29.84,29.75,29.8,12874.0
2015-09-04 14:25:00,29.81,29.85,29.8,29.83,7600.0,29.81,29.85,29.8,29.83,7600.0
2015-09-04 14:30:00,29.82,29.85,29.82,29.83,6376.0,29.82,29.85,29.82,29.83,6376.0
2015-09-04 14:35:00,29.82,29.84,29.78,29.81,9322.0,29.82,29.84,29.78,29.81,9322.0
2015-09-04 14:40:00,29.81,29.85,29.81,29.85,15686.0,29.81,29.85,29.81,29.85,15686.0
2015-09-04 14:45:00,29.85,29.92,29.85,29.89,16774.0,29.85,29.92,29.85,29.89,16774.0
2015-09-04 14:50:00,29.89,29.9,29.86,29.86,15210.0,29.89,29.9,29.86,29.86,15210.0
2015-09-04 14:55:00,29.86,29.91,29.82,29.91,18192.0,29.86,29.91,29.82,29.91,18192.0
2015-09-04 15:00:00,29.91,29.93,29.88,29.9,15852.0,29.91,29.93,29.88,29.9,15852.0
2015-09-04 15:05:00,29.9,29.94,29.89,29.91,19022.0,29.9,29.94,29.89,29.91,19022.0
2015-09-04 15:10:00,29.9,29.9,29.86,29.88,13622.0,29.9,29.9,29.86,29.88,13622.0
2015-09-04 15:15:00,29.88,29.93,29.87,29.9,18260.0,29.88,29.93,29.87,29.9,18260.0
2015-09-04 15:20:00,29.89,29.92,29.87,29.9,12936.0,29.89,29.92,29.87,29.9,12936.0
2015-09-04 15:25:00,29.9,29.93,29.88,29.92,18536.0,29.9,29.93,29.88,29.92,18536.0
2015-09-04 15:30:00,29.95,30.0,29.89,29.99,44696.0,29.95,30.0,29.89,29.99,44696.0
2015-09-04 15:35:00,29.98,30.02,29.97,29.97,31150.0,29.98,30.02,29.97,29.97,31150.0
2015-09-04 15:40:00,29.96,30.02,29.96,29.98,25004.0,29.96,30.02,29.96,29.98,25004.0
2015-09-04 15:45:00,29.99,30.19,29.99,30.18,48798.0,29.99,30.19,29.99,30.18,48798.0
2015-09-04 15:50:00,30.18,30.18,30.07,30.1,38970.0,30.18,30.18,30.07,30.1,38970.0
2015-09-04 15:55:00,30.1,30.14,29.95,29.97,121166.0,30.1,30.14,29.95,29.97,121166.0
2015-09-08 09:30:00,30.51,30.63,30.43,30.59,37876.0,30.51,30.63,30.43,30.59,37876.0
2015-09-08 09:35:00,30.6,30.6,30.34,30.35,16524.0,30.6,30.6,30.34,30.35,16524.0
2015-09-08 09:40:00,30.38,30.67,30.34,30.59,18728.0,30.38,30.67,30.34,30.59,18728.0
2015-09-08 09:45:00,30.59,30.65,30.55,30.61,25172.0,30.59,30.65,30.55,30.61,25172.0
2015-09-08 09:50:00,30.6,30.7,30.43,30.43,77274.0,30.6,30.7,30.43,30.43,77274.0
2015-09-08 09:55:00,30.46,30.49,30.34,30.34,13376.0,30.46,30.49,30.34,30.34,13376.0
2015-09-08 10:00:00,30.36,30.39,30.17,30.18,41494.0,30.36,30.39,30.17,30.18,41494.0
2015-09-08 10:05:00,30.18,30.25,30.13,30.22,75224.0,30.18,30.25,30.13,30.22,75224.0
2015-09-08 10:10:00,30.23,30.4,30.23,30.37,31312.0,30.23,30.4,30.23,30.37,31312.0
2015-09-08 10:15:00,30.38,30.47,30.36,30.44,29106.0,30.38,30.47,30.36,30.44,29106.0
2015-09-08 10:20:00,30.42,30.48,30.4,30.48,15700.0,30.42,30.48,30.4,30.48,15700.0
2015-09-08 10:25:00,30.48,30.56,30.45,30.55,22348.0,30.48,30.56,30.45,30.55,22348.0
2015-09-08 10:30:00,30.56,30.56,30.47,30.5,12040.0,30.56,30.56,30.47,30.5,12040.0
2015-09-08 10:35:00,30.5,30.52,30.42,30.43,18026.0,30.5,30.52,30.42,30.43,18026.0
2015-09-08 10:40:00,30.41,30.41,30.3,30.36,13348.0,30.41,30.41,30.3,30.36,13348.0
2015-09-08 10:45:00,30.36,30.39,30.34,30.36,11410.0,30.36,30.39,30.34,30.36,11410.0
2015-09-08 10:50:00,30.38,30.46,30.36,30.41,11702.0,30.38,30.46,30.36,30.41,11702.0
2015-09-08 10:55:00,30.41,30.53,30.36,30.52,13500.0,30.41,30.53,30.36,30.52,13500.0
2015-09-08 11:00:00,30.5,30.5,30.36,30.36,7872.0,30.5,30.5,30.36,30.36,7872.0
2015-09-08 11:05:00,30.38,30.4,30.33,30.36,11824.0,30.38,30.4,30.33,30.36,11824.0
2015-09-08 11:10:00,30.36,30.42,30.34,30.34,10760.0,30.36,30.42,30.34,30.34,10760.0
2015-09-08 11:15:00,30.32,30.43,30.32,30.38,22708.0,30.32,30.43,30.32,30.38,22708.0
2015-09-08 11:20:00,30.37,30.45,30.34,30.45,25954.0,30.37,30.45,30.34,30.45,25954.0
2015-09-08 11:25:00,30.45,30.49,30.44,30.48,15092.0,30.45,30.49,30.44,30.48,15092.0
2015-09-08 11:30:00,30.47,30.49,30.44,30.45,12522.0,30.47,30.49,30.44,30.45,12522.0
2015-09-08 11:35:00,30.49,30.5,30.37,30.37,22250.0,30.49,30.5,30.37,30.37,22250.0
2015-09-08 11:40:00,30.36,30.43,30.34,30.41,22054.0,30.36,30.43,30.34,30.41,22054.0
2015-09-08 11:45:00,30.43,30.43,30.36,30.37,38332.0,30.43,30.43,30.36,30.37,38332.0
2015-09-08 11:50:00,30.4,30.41,30.29,30.3,22610.0,30.4,30.41,30.29,30.3,22610.0
2015-09-08 11:55:00,30.29,30.31,30.25,30.29,19736.0,30.29,30.31,30.25,30.29,19736.0
2015-09-08 12:00:00,30.27,30.33,30.25,30.32,6098.0,30.27,30.33,30.25,30.32,6098.0
2015-09-08 12:05:00,30.32,30.43,30.32,30.4,9800.0,30.32,30.43,30.32,30.4,9800.0
2015-09-08 12:10:00,30.42,30.47,30.41,30.46,7682.0,30.42,30.47,30.41,30.46,7682.0
2015-09-08 12:15:00,30.47,30.5,30.36,30.36,19900.0,30.47,30.5,30.36,30.36,19900.0
2015-09-08 12:20:00,30.38,30.43,30.37,30.4,16730.0,30.38,30.43,30.37,30.4,16730.0
2015-09-08 12:25:00,30.4,30.54,30.4,30.54,18168.0,30.4,30.54,30.4,30.54,18168.0
2015-09-08 12:30:00,30.54,30.54,30.37,30.43,39882.0,30.54,30.54,30.37,30.43,39882.0
2015-09-08 12:35:00,30.41,30.47,30.39,30.39,11924.0,30.41,30.47,30.39,30.39,11924.0
2015-09-08 12:40:00,30.39,30.47,30.37,30.46,15432.0,30.39,30.47,30.37,30.46,15432.0
2015-09-08 12:45:00,30.43,30.47,30.41,30.47,6000.0,30.43,30.47,30.41,30.47,6000.0
2015-09-08 12:50:00,30.48,30.5,30.45,30.47,9200.0,30.48,30.5,30.45,30.47,9200.0
2015-09-08 12:55:00,30.49,30.5,30.41,30.42,18152.0,30.49,30.5,30.41,30.42,18152.0
2015-09-08 13:00:00,30.42,30.48,30.42,30.45,12206.0,30.42,30.48,30.42,30.45,12206.0
2015-09-08 13:05:00,30.45,30.49,30.41,30.42,16118.0,30.45,30.49,30.41,30.42,16118.0
2015-09-08 13:10:00,30.42,30.49,30.42,30.47,14424.0,30.42,30.49,30.42,30.47,14424.0
2015-09-08 13:15:00,30.49,30.53,30.46,30.46,9500.0,30.49,30.53,30.46,30.46,9500.0
2015-09-08 13:20:00,30.42,30.51,30.42,30.49,7872.0,30.42,30.51,30.42,30.49,7872.0
2015-09-08 13:25:00,30.52,30.55,30.49,30.54,13138.0,30.52,30.55,30.49,30.54,13138.0
2015-09-08 13:30:00,30.53,30.55,30.51,30.54,17968.0,30.53,30.55,30.51,30.54,17968.0
2015-09-08 13:35:00,30.53,30.56,30.5,30.52,10756.0,30.53,30.56,30.5,30.52,10756.0
2015-09-08 13:40:00,30.51,30.53,30.47,30.51,16568.0,30.51,30.53,30.47,30.51,16568.0
2015-09-08 13:45:00,30.51,30.58,30.51,30.57,22492.0,30.51,30.58,30.51,30.57,22492.0
2015-09-08 13:50:00,30.55,30.61,30.55,30.61,8774.0,30.55,30.61,30.55,30.61,8774.0
2015-09-08 13:55:00,30.61,30.65,30.58,30.64,12262.0,30.61,30.65,30.58,30.64,12262.0
2015-09-08 14:00:00,30.65,30.66,30.6,30.63,9494.0,30.65,30.66,30.6,30.63,9494.0
2015-09-08 14:05:00,30.63,30.66,30.63,30.64,18994.0,30.63,30.66,30.63,30.64,18994.0
2015-09-08 14:10:00,30.63,30.63,30.6,30.63,14518.0,30.63,30.63,30.6,30.63,14518.0
2015-09-08 14:15:00,30.64,30.67,30.62,30.62,30594.0,30.64,30.67,30.62,30.62,30594.0
2015-09-08 14:20:00,30.63,30.67,30.61,30.63,24894.0,30.63,30.67,30.61,30.63,24894.0
2015-09-08 14:25:00,30.64,30.67,30.64,30.65,29060.0,30.64,30.67,30.64,30.65,29060.0
2015-09-08 14:30:00,30.65,30.68,30.64,30.64,30634.0,30.65,30.68,30.64,30.64,30634.0
2015-09-08 14:35:00,30.65,30.75,30.65,30.73,14286.0,30.65,30.75,30.65,30.73,14286.0
2015-09-08 14:40:00,30.74,30.74,30.66,30.67,22468.0,30.74,30.74,30.66,30.67,22468.0
2015-09-08 14:45:00,30.68,30.68,30.63,30.64,19600.0,30.68,30.68,30.63,30.64,19600.0
2015-09-08 14:50:00,30.66,30.73,30.66,30.73,13200.0,30.66,30.73,30.66,30.73,13200.0
2015-09-08 14:55:00,30.74,30.75,30.72,30.75,29958.0,30.74,30.75,30.72,30.75,29958.0
2015-09-08 15:00:00,30.74,30.77,30.73,30.77,18446.0,30.74,30.77,30.73,30.77,18446.0
2015-09-08 15:05:00,30.78,30.78,30.74,30.75,31388.0,30.78,30.78,30.74,30.75,31388.0
2015-09-08 15:10:00,30.75,30.77,30.7,30.7,28080.0,30.75,30.77,30.7,30.7,28080.0
2015-09-08 15:15:00,30.7,30.73,30.7,30.72,43378.0,30.7,30.73,30.7,30.72,43378.0
2015-09-08 15:20:00,30.73,30.78,30.71,30.75,26242.0,30.73,30.78,30.71,30.75,26242.0
2015-09-08 15:25:00,30.75,30.82,30.74,30.82,42534.0,30.75,30.82,30.74,30.82,42534.0
2015-09-08 15:30:00,30.82,30.85,30.79,30.84,37398.0,30.82,30.85,30.79,30.84,37398.0
2015-09-08 15:35:00,30.85,30.9,30.84,30.87,48898.0,30.85,30.9,30.84,30.87,48898.0
2015-09-08 15:40:00,30.86,30.92,30.86,30.86,44344.0,30.86,30.92,30.86,30.86,44344.0
2015-09-08 15:45:00,30.86,30.95,30.86,30.93,98436.0,30.86,30.95,30.86,30.93,98436.0
2015-09-08 15:50:00,30.94,31.01,30.91,31.0,85408.0,30.94,31.01,30.91,31.0,85408.0
2015-09-08 15:55:00,31.0,31.02,30.92,30.95,315128.0,31.0,31.02,30.92,30.95,315128.0
2015-09-09 09:30:00,31.18,31.45,31.18,31.3,46044.0,31.18,31.45,31.18,31.3,46044.0
2015-09-09 09:35:00,31.31,31.36,31.2,31.25,19896.0,31.31,31.36,31.2,31.25,19896.0
2015-09-09 09:40:00,31.23,31.25,31.11,31.23,74676.0,31.23,31.25,31.11,31.23,74676.0
2015-09-09 09:45:00,31.26,31.29,31.16,31.2,21958.0,31.26,31.29,31.16,31.2,21958.0
2015-09-09 09:50:00,31.21,31.27,31.05,31.09,36814.0,31.21,31.27,31.05,31.09,36814.0
2015-09-09 09:55:00,31.07,31.14,31.07,31.14,2698.0,31.07,31.14,31.07,31.14,2698.0
2015-09-09 10:00:00,31.16,31.18,31.04,31.09,39544.0,31.16,31.18,31.04,31.09,39544.0
2015-09-09 10:05:00,31.08,31.17,31.08,31.11,39732.0,31.08,31.17,31.08,31.11,39732.0
2015-09-09 10:10:00,31.1,31.18,31.03,31.04,76520.0,31.1,31.18,31.03,31.04,76520.0
2015-09-09 10:15:00,31.03,31.08,31.03,31.04,14486.0,31.03,31.08,31.03,31.04,14486.0
2015-09-09 10:20:00,31.04,31.06,31.02,31.05,42982.0,31.04,31.06,31.02,31.05,42982.0
2015-09-09 10:25:00,31.05,31.07,31.01,31.05,15412.0,31.05,31.07,31.01,31.05,15412.0
2015-09-09 10:30:00,31.05,31.08,31.01,31.01,15922.0,31.05,31.08,31.01,31.01,15922.0
2015-09-09 10:35:00,31.01,31.02,30.93,30.98,30648.0,31.01,31.02,30.93,30.98,30648.0
2015-09-09 10:40:00,30.98,31.03,30.93,31.03,66604.0,30.98,31.03,30.93,31.03,66604.0
2015-09-09 10:45:00,31.04,31.13,31.04,31.1,15288.0,31.04,31.13,31.04,31.1,15288.0
2015-09-09 10:50:00,31.09,31.09,31.05,31.06,39516.0,31.09,31.09,31.05,31.06,39516.0
2015-09-09 10:55:00,31.06,31.09,31.06,31.09,9050.0,31.06,31.09,31.06,31.09,9050.0
2015-09-09 11:00:00,31.09,31.09,31.0,31.0,67044.0,31.09,31.09,31.0,31.0,67044.0
2015-09-09 11:05:00,31.03,31.1,30.97,31.06,73194.0,31.03,31.1,30.97,31.06,73194.0
2015-09-09 11:10:00,31.08,31.11,31.07,31.1,9476.0,31.08,31.11,31.07,31.1,9476.0
2015-09-09 11:15:00,31.09,31.09,31.05,31.07,10142.0,31.09,31.09,31.05,31.07,10142.0
2015-09-09 11:20:00,31.06,31.06,31.01,31.05,31720.0,31.06,31.06,31.01,31.05,31720.0
2015-09-09 11:25:00,31.04,31.09,31.03,31.08,11800.0,31.04,31.09,31.03,31.08,11800.0
2015-09-09 11:30:00,31.08,31.11,31.05,31.07,21828.0,31.08,31.11,31.05,31.07,21828.0
2015-09-09 11:35:00,31.07,31.11,31.07,31.09,13800.0,31.07,31.11,31.07,31.09,13800.0
2015-09-09 11:40:00,31.08,31.1,31.07,31.07,23002.0,31.08,31.1,31.07,31.07,23002.0
2015-09-09 11:45:00,31.07,31.11,31.07,31.07,26712.0,31.07,31.11,31.07,31.07,26712.0
2015-09-09 11:50:00,31.08,31.09,31.06,31.09,26520.0,31.08,31.09,31.06,31.09,26520.0
2015-09-09 11:55:00,31.1,31.11,31.08,31.09,20576.0,31.1,31.11,31.08,31.09,20576.0
2015-09-09 12:00:00,31.09,31.11,31.06,31.09,13332.0,31.09,31.11,31.06,31.09,13332.0
2015-09-09 12:05:00,31.08,31.12,31.06,31.11,24798.0,31.08,31.12,31.06,31.11,24798.0
2015-09-09 12:10:00,31.11,31.11,31.09,31.11,7442.0,31.11,31.11,31.09,31.11,7442.0
2015-09-09 12:15:00,31.11,31.16,31.11,31.14,10888.0,31.11,31.16,31.11,31.14,10888.0
2015-09-09 12:20:00,31.13,31.18,31.12,31.14,12216.0,31.13,31.18,31.12,31.14,12216.0
2015-09-09 12:25:00,31.14,31.23,31.13,31.22,19454.0,31.14,31.23,31.13,31.22,19454.0
2015-09-09 12:30:00,31.2,31.25,31.18,31.23,27486.0,31.2,31.25,31.18,31.23,27486.0
2015-09-09 12:35:00,31.24,31.28,31.23,31.24,30024.0,31.24,31.28,31.23,31.24,30024.0
2015-09-09 12:40:00,31.24,31.3,31.22,31.29,11660.0,31.24,31.3,31.22,31.29,11660.0
2015-09-09 12:45:00,31.3,31.3,31.21,31.21,10416.0,31.3,31.3,31.21,31.21,10416.0
2015-09-09 12:50:00,31.2,31.23,31.16,31.22,15864.0,31.2,31.23,31.16,31.22,15864.0
2015-09-09 12:55:00,31.21,31.24,31.18,31.21,7260.0,31.21,31.24,31.18,31.21,7260.0
2015-09-09 13:00:00,31.24,31.25,31.21,31.25,5000.0,31.24,31.25,31.21,31.25,5000.0
2015-09-09 13:05:00,31.23,31.25,31.17,31.21,15500.0,31.23,31.25,31.17,31.21,15500.0
2015-09-09 13:10:00,31.2,31.27,31.2,31.25,10502.0,31.2,31.27,31.2,31.25,10502.0
2015-09-09 13:15:00,31.27,31.28,31.25,31.26,8402.0,31.27,31.28,31.25,31.26,8402.0
2015-09-09 13:20:00,31.25,31.27,31.18,31.21,9890.0,31.25,31.27,31.18,31.21,9890.0
2015-09-09 13:25:00,31.21,31.21,31.16,31.16,13598.0,31.21,31.21,31.16,31.16,13598.0
2015-09-09 13:30:00,31.16,31.16,31.09,31.12,15266.0,31.16,31.16,31.09,31.12,15266.0
2015-09-09 13:35:00,31.11,31.11,31.07,31.09,17204.0,31.11,31.11,31.07,31.09,17204.0
2015-09-09 13:40:00,31.09,31.09,31.03,31.04,14820.0,31.09,31.09,31.03,31.04,14820.0
2015-09-09 13:45:00,31.03,31.08,31.03,31.07,18372.0,31.03,31.08,31.03,31.07,18372.0
2015-09-09 13:50:00,31.08,31.08,30.99,31.0,14518.0,31.08,31.08,30.99,31.0,14518.0
2015-09-09 13:55:00,30.99,30.99,30.95,30.96,4758.0,30.99,30.99,30.95,30.96,4758.0
2015-09-09 14:00:00,30.95,30.98,30.93,30.97,10248.0,30.95,30.98,30.93,30.97,10248.0
2015-09-09 14:05:00,30.97,31.04,30.93,31.02,13366.0,30.97,31.04,30.93,31.02,13366.0
2015-09-09 14:10:00,31.02,31.05,30.99,31.05,8122.0,31.02,31.05,30.99,31.05,8122.0
2015-09-09 14:15:00,31.04,31.05,30.98,31.03,7596.0,31.04,31.05,30.98,31.03,7596.0
2015-09-09 14:20:00,31.01,31.01,30.93,30.95,15052.0,31.01,31.01,30.93,30.95,15052.0
2015-09-09 14:25:00,30.95,30.98,30.93,30.97,29266.0,30.95,30.98,30.93,30.97,29266.0
2015-09-09 14:30:00,30.95,30.95,30.9,30.9,6206.0,30.95,30.95,30.9,30.9,6206.0
2015-09-09 14:35:00,30.92,30.97,30.92,30.92,11112.0,30.92,30.97,30.92,30.92,11112.0
2015-09-09 14:40:00,30.93,30.93,30.86,30.86,24430.0,30.93,30.93,30.86,30.86,24430.0
2015-09-09 14:45:00,30.86,30.88,30.85,30.86,11420.0,30.86,30.88,30.85,30.86,11420.0
2015-09-09 14:50:00,30.86,30.89,30.85,30.86,8044.0,30.86,30.89,30.85,30.86,8044.0
2015-09-09 14:55:00,30.85,30.88,30.84,30.85,8568.0,30.85,30.88,30.84,30.85,8568.0
2015-09-09 15:00:00,30.84,30.87,30.8,30.87,12158.0,30.84,30.87,30.8,30.87,12158.0
2015-09-09 15:05:00,30.87,30.9,30.86,30.9,21158.0,30.87,30.9,30.86,30.9,21158.0
2015-09-09 15:10:00,30.9,30.91,30.81,30.88,18134.0,30.9,30.91,30.81,30.88,18134.0
2015-09-09 15:15:00,30.86,30.93,30.82,30.91,29560.0,30.86,30.93,30.82,30.91,29560.0
2015-09-09 15:20:00,30.91,30.94,30.89,30.93,12180.0,30.91,30.94,30.89,30.93,12180.0
2015-09-09 15:25:00,30.95,30.95,30.86,30.89,18092.0,30.95,30.95,30.86,30.89,18092.0
2015-09-09 15:30:00,30.88,30.89,30.81,30.84,51232.0,30.88,30.89,30.81,30.84,51232.0
2015-09-09 15:35:00,30.84,30.86,30.82,30.83,35638.0,30.84,30.86,30.82,30.83,35638.0
2015-09-09 15:40:00,30.84,30.85,30.77,30.78,76704.0,30.84,30.85,30.77,30.78,76704.0
2015-09-09 15:45:00,30.78,30.8,30.74,30.76,72310.0,30.78,30.8,30.74,30.76,72310.0
2015-09-09 15:50:00,30.76,30.78,30.68,30.7,79074.0,30.76,30.78,30.68,30.7,79074.0
2015-09-09 15:55:00,30.7,30.74,30.66,30.73,92852.0,30.7,30.74,30.66,30.73,92852.0
2015-09-10 09:30:00,30.68,30.98,30.58,30.92,49934.0,30.68,30.98,30.58,30.92,49934.0
2015-09-10 09:35:00,30.93,31.33,30.92,31.21,73040.0,30.93,31.33,30.92,31.21,73040.0
2015-09-10 09:40:00,31.15,31.24,31.08,31.16,20420.0,31.15,31.24,31.08,31.16,20420.0
2015-09-10 09:45:00,31.14,31.43,31.14,31.35,96630.0,31.14,31.43,31.14,31.35,96630.0
2015-09-10 09:50:00,31.36,31.41,31.29,31.32,44022.0,31.36,31.41,31.29,31.32,44022.0
2015-09-10 09:55:00,31.32,31.39,31.28,31.31,32090.0,31.32,31.39,31.28,31.31,32090.0
2015-09-10 10:00:00,31.3,31.35,31.22,31.24,32346.0,31.3,31.35,31.22,31.24,32346.0
2015-09-10 10:05:00,31.28,31.48,31.26,31.38,180372.0,31.28,31.48,31.26,31.38,180372.0
2015-09-10 10:10:00,31.37,31.39,31.13,31.13,46216.0,31.37,31.39,31.13,31.13,46216.0
2015-09-10 10:15:00,31.13,31.15,31.03,31.05,35814.0,31.13,31.15,31.03,31.05,35814.0
2015-09-10 10:20:00,31.05,31.08,31.0,31.02,125372.0,31.05,31.08,31.0,31.02,125372.0
2015-09-10 10:25:00,31.02,31.14,31.0,31.14,120076.0,31.02,31.14,31.0,31.14,120076.0
2015-09-10 10:30:00,31.14,31.25,31.09,31.18,129862.0,31.14,31.25,31.09,31.18,129862.0
2015-09-10 10:35:00,31.21,31.29,31.2,31.25,23330.0,31.21,31.29,31.2,31.25,23330.0
2015-09-10 10:40:00,31.24,31.31,31.21,31.21,90620.0,31.24,31.31,31.21,31.21,90620.0
2015-09-10 10:45:00,31.21,31.32,31.2,31.31,132242.0,31.21,31.32,31.2,31.31,132242.0
2015-09-10 10:50:00,31.34,31.38,31.25,31.28,147062.0,31.34,31.38,31.25,31.28,147062.0
2015-09-10 10:55:00,31.28,31.36,31.27,31.33,73862.0,31.28,31.36,31.27,31.33,73862.0
2015-09-10 11:00:00,31.32,31.49,31.31,31.48,81338.0,31.32,31.49,31.31,31.48,81338.0
2015-09-10 11:05:00,31.49,31.49,31.42,31.45,53104.0,31.49,31.49,31.42,31.45,53104.0
2015-09-10 11:10:00,31.43,31.48,31.41,31.42,14636.0,31.43,31.48,31.41,31.42,14636.0
2015-09-10 11:15:00,31.41,31.43,31.35,31.39,30002.0,31.41,31.43,31.35,31.39,30002.0
2015-09-10 11:20:00,31.4,31.4,31.3,31.31,20178.0,31.4,31.4,31.3,31.31,20178.0
2015-09-10 11:25:00,31.3,31.49,31.3,31.48,56862.0,31.3,31.49,31.3,31.48,56862.0
2015-09-10 11:30:00,31.49,31.5,31.39,31.4,23502.0,31.49,31.5,31.39,31.4,23502.0
2015-09-10 11:35:00,31.39,31.48,31.38,31.48,28564.0,31.39,31.48,31.38,31.48,28564.0
2015-09-10 11:40:00,31.49,31.49,31.41,31.47,22550.0,31.49,31.49,31.41,31.47,22550.0
2015-09-10 11:45:00,31.45,31.5,31.45,31.46,15014.0,31.45,31.5,31.45,31.46,15014.0
2015-09-10 11:50:00,31.48,31.5,31.4,31.41,21112.0,31.48,31.5,31.4,31.41,21112.0
2015-09-10 11:55:00,31.43,31.47,31.38,31.41,16978.0,31.43,31.47,31.38,31.41,16978.0
2015-09-10 12:00:00,31.41,31.44,31.38,31.42,20944.0,31.41,31.44,31.38,31.42,20944.0
2015-09-10 12:05:00,31.44,31.47,31.4,31.46,27234.0,31.44,31.47,31.4,31.46,27234.0
2015-09-10 12:10:00,31.45,31.46,31.38,31.39,17344.0,31.45,31.46,31.38,31.39,17344.0
2015-09-10 12:15:00,31.39,31.42,31.3,31.3,16768.0,31.39,31.42,31.3,31.3,16768.0
2015-09-10 12:20:00,31.27,31.3,31.2,31.2,9944.0,31.27,31.3,31.2,31.2,9944.0
2015-09-10 12:25:00,31.19,31.23,31.15,31.17,11210.0,31.19,31.23,31.15,31.17,11210.0
2015-09-10 12:30:00,31.16,31.19,31.14,31.17,10724.0,31.16,31.19,31.14,31.17,10724.0
2015-09-10 12:35:00,31.15,31.23,31.15,31.18,19884.0,31.15,31.23,31.15,31.18,19884.0
2015-09-10 12:40:00,31.18,31.23,31.15,31.23,34578.0,31.18,31.23,31.15,31.23,34578.0
2015-09-10 12:45:00,31.23,31.23,31.14,31.15,23540.0,31.23,31.23,31.14,31.15,23540.0
2015-09-10 12:50:00,31.14,31.2,31.12,31.18,13400.0,31.14,31.2,31.12,31.18,13400.0
2015-09-10 12:55:00,31.17,31.18,31.1,31.14,12640.0,31.17,31.18,31.1,31.14,12640.0
2015-09-10 13:00:00,31.13,31.13,31.09,31.1,17400.0,31.13,31.13,31.09,31.1,17400.0
2015-09-10 13:05:00,31.11,31.13,31.08,31.08,19234.0,31.11,31.13,31.08,31.08,19234.0
2015-09-10 13:10:00,31.05,31.09,31.0,31.0,11896.0,31.05,31.09,31.0,31.0,11896.0
2015-09-10 13:15:00,31.0,31.04,30.99,31.01,16870.0,31.0,31.04,30.99,31.01,16870.0
2015-09-10 13:20:00,31.01,31.07,30.99,31.07,11900.0,31.01,31.07,30.99,31.07,11900.0
2015-09-10 13:25:00,31.08,31.2,31.07,31.2,13600.0,31.08,31.2,31.07,31.2,13600.0
2015-09-10 13:30:00,31.21,31.25,31.18,31.25,19846.0,31.21,31.25,31.18,31.25,19846.0
2015-09-10 13:35:00,31.25,31.31,31.24,31.3,13360.0,31.25,31.31,31.24,31.3,13360.0
2015-09-10 13:40:00,31.29,31.35,31.29,31.32,13578.0,31.29,31.35,31.29,31.32,13578.0
2015-09-10 13:45:00,31.31,31.32,31.23,31.25,12218.0,31.31,31.32,31.23,31.25,12218.0
2015-09-10 13:50:00,31.24,31.29,31.22,31.22,19522.0,31.24,31.29,31.22,31.22,19522.0
2015-09-10 13:55:00,31.21,31.26,31.21,31.25,22634.0,31.21,31.26,31.21,31.25,22634.0
2015-09-10 14:00:00,31.24,31.26,31.2,31.22,20696.0,31.24,31.26,31.2,31.22,20696.0
2015-09-10 14:05:00,31.23,31.24,31.13,31.13,18590.0,31.23,31.24,31.13,31.13,18590.0
2015-09-10 14:10:00,31.14,31.17,31.11,31.14,10880.0,31.14,31.17,31.11,31.14,10880.0
2015-09-10 14:15:00,31.14,31.18,31.09,31.14,23282.0,31.14,31.18,31.09,31.14,23282.0
2015-09-10 14:20:00,31.14,31.16,31.09,31.13,25234.0,31.14,31.16,31.09,31.13,25234.0
2015-09-10 14:25:00,31.13,31.15,31.08,31.13,22106.0,31.13,31.15,31.08,31.13,22106.0
2015-09-10 14:30:00,31.11,31.15,31.06,31.07,18078.0,31.11,31.15,31.06,31.07,18078.0
2015-09-10 14:35:00,31.06,31.09,31.04,31.04,21186.0,31.06,31.09,31.04,31.04,21186.0
2015-09-10 14:40:00,31.03,31.08,31.0,31.0,29554.0,31.03,31.08,31.0,31.0,29554.0
2015-09-10 14:45:00,31.0,31.03,30.95,30.96,25572.0,31.0,31.03,30.95,30.96,25572.0
2015-09-10 14:50:00,30.95,30.98,30.9,30.91,26284.0,30.95,30.98,30.9,30.91,26284.0
2015-09-10 14:55:00,30.91,30.91,30.82,30.83,28926.0,30.91,30.91,30.82,30.83,28926.0
2015-09-10 15:00:00,30.82,30.9,30.82,30.86,26428.0,30.82,30.9,30.82,30.86,26428.0
2015-09-10 15:05:00,30.87,30.97,30.87,30.95,25636.0,30.87,30.97,30.87,30.95,25636.0
2015-09-10 15:10:00,30.94,30.98,30.93,30.98,40504.0,30.94,30.98,30.93,30.98,40504.0
2015-09-10 15:15:00,31.0,31.08,31.0,31.05,70742.0,31.0,31.08,31.0,31.05,70742.0
2015-09-10 15:20:00,31.05,31.09,31.03,31.05,87876.0,31.05,31.09,31.03,31.05,87876.0
2015-09-10 15:25:00,31.07,31.08,31.02,31.05,72546.0,31.07,31.08,31.02,31.05,72546.0
2015-09-10 15:30:00,31.04,31.06,30.98,30.99,57990.0,31.04,31.06,30.98,30.99,57990.0
2015-09-10 15:35:00,30.99,30.99,30.91,30.93,42496.0,30.99,30.99,30.91,30.93,42496.0
2015-09-10 15:40:00,30.93,30.95,30.91,30.93,37606.0,30.93,30.95,30.91,30.93,37606.0
2015-09-10 15:45:00,30.94,30.97,30.92,30.97,52082.0,30.94,30.97,30.92,30.97,52082.0
2015-09-10 15:50:00,30.96,30.99,30.87,30.9,98114.0,30.96,30.99,30.87,30.9,98114.0
2015-09-10 15:55:00,30.91,30.96,30.9,30.95,132290.0,30.91,30.96,30.9,30.95,132290.0
2015-09-11 09:30:00,30.66,31.14,30.64,30.82,56348.0,30.66,31.14,30.64,30.82,56348.0
2015-09-11 09:35:00,30.83,30.95,30.76,30.95,20064.0,30.83,30.95,30.76,30.95,20064.0
2015-09-11 09:40:00,30.93,31.07,30.91,31.07,30944.0,30.93,31.07,30.91,31.07,30944.0
2015-09-11 09:45:00,31.11,31.15,31.01,31.08,32332.0,31.11,31.15,31.01,31.08,32332.0
2015-09-11 09:50:00,31.09,31.1,31.01,31.09,15640.0,31.09,31.1,31.01,31.09,15640.0
2015-09-11 09:55:00,31.12,31.12,31.01,31.01,13800.0,31.12,31.12,31.01,31.01,13800.0
2015-09-11 10:00:00,31.01,31.01,30.83,30.83,11718.0,31.01,31.01,30.83,30.83,11718.0
2015-09-11 10:05:00,30.85,30.99,30.82,30.97,103550.0,30.85,30.99,30.82,30.97,103550.0
2015-09-11 10:10:00,30.99,31.01,30.9,30.9,11438.0,30.99,31.01,30.9,30.9,11438.0
2015-09-11 10:15:00,30.93,31.02,30.92,30.99,7700.0,30.93,31.02,30.92,30.99,7700.0
2015-09-11 10:20:00,31.02,31.02,30.97,30.97,6146.0,31.02,31.02,30.97,30.97,6146.0
2015-09-11 10:25:00,30.95,31.03,30.95,30.96,15794.0,30.95,31.03,30.95,30.96,15794.0
2015-09-11 10:30:00,30.99,31.09,30.98,31.09,13462.0,30.99,31.09,30.98,31.09,13462.0
2015-09-11 10:35:00,31.08,31.13,31.05,31.13,10560.0,31.08,31.13,31.05,31.13,10560.0
2015-09-11 10:40:00,31.14,31.2,31.05,31.18,11432.0,31.14,31.2,31.05,31.18,11432.0
2015-09-11 10:45:00,31.18,31.21,31.16,31.18,9804.0,31.18,31.21,31.16,31.18,9804.0
2015-09-11 10:50:00,31.17,31.17,31.06,31.07,12140.0,31.17,31.17,31.06,31.07,12140.0
2015-09-11 10:55:00,31.06,31.08,31.04,31.08,7210.0,31.06,31.08,31.04,31.08,7210.0
2015-09-11 11:00:00,31.09,31.14,31.07,31.11,11758.0,31.09,31.14,31.07,31.11,11758.0
2015-09-11 11:05:00,31.13,31.17,31.13,31.15,7112.0,31.13,31.17,31.13,31.15,7112.0
2015-09-11 11:10:00,31.15,31.21,31.15,31.2,5534.0,31.15,31.21,31.15,31.2,5534.0
2015-09-11 11:15:00,31.2,31.21,31.15,31.21,14186.0,31.2,31.21,31.15,31.21,14186.0
2015-09-11 11:20:00,31.2,31.24,31.17,31.24,6434.0,31.2,31.24,31.17,31.24,6434.0
2015-09-11 11:25:00,31.25,31.28,31.23,31.28,21474.0,31.25,31.28,31.23,31.28,21474.0
2015-09-11 11:30:00,31.3,31.3,31.25,31.27,18444.0,31.3,31.3,31.25,31.27,18444.0
2015-09-11 11:35:00,31.26,31.36,31.24,31.35,28160.0,31.26,31.36,31.24,31.35,28160.0
2015-09-11 11:40:00,31.36,31.36,31.31,31.34,7620.0,31.36,31.36,31.31,31.34,7620.0
2015-09-11 11:45:00,31.36,31.36,31.32,31.34,13770.0,31.36,31.36,31.32,31.34,13770.0
2015-09-11 11:50:00,31.34,31.43,31.34,31.36,10574.0,31.34,31.43,31.34,31.36,10574.0
2015-09-11 11:55:00,31.37,31.41,31.33,31.41,11528.0,31.37,31.41,31.33,31.41,11528.0
2015-09-11 12:00:00,31.41,31.45,31.39,31.43,10248.0,31.41,31.45,31.39,31.43,10248.0
2015-09-11 12:05:00,31.45,31.52,31.45,31.52,50548.0,31.45,31.52,31.45,31.52,50548.0
2015-09-11 12:10:00,31.52,31.64,31.52,31.6,38182.0,31.52,31.64,31.52,31.6,38182.0
2015-09-11 12:15:00,31.61,31.63,31.54,31.6,16042.0,31.61,31.63,31.54,31.6,16042.0
2015-09-11 12:20:00,31.61,31.69,31.61,31.68,14066.0,31.61,31.69,31.61,31.68,14066.0
2015-09-11 12:25:00,31.67,31.68,31.61,31.63,44724.0,31.67,31.68,31.61,31.63,44724.0
2015-09-11 12:30:00,31.63,31.65,31.51,31.51,27698.0,31.63,31.65,31.51,31.51,27698.0
2015-09-11 12:35:00,31.53,31.55,31.49,31.55,6774.0,31.53,31.55,31.49,31.55,6774.0
2015-09-11 12:40:00,31.55,31.55,31.52,31.52,21432.0,31.55,31.55,31.52,31.52,21432.0
2015-09-11 12:45:00,31.54,31.6,31.51,31.6,36598.0,31.54,31.6,31.51,31.6,36598.0
2015-09-11 12:50:00,31.61,31.65,31.59,31.6,19002.0,31.61,31.65,31.59,31.6,19002.0
2015-09-11 12:55:00,31.58,31.61,31.56,31.58,21130.0,31.58,31.61,31.56,31.58,21130.0
2015-09-11 13:00:00,31.58,31.61,31.57,31.58,12574.0,31.58,31.61,31.57,31.58,12574.0
2015-09-11 13:05:00,31.58,31.61,31.57,31.57,5600.0,31.58,31.61,31.57,31.57,5600.0
2015-09-11 13:10:00,31.57,31.61,31.57,31.61,15438.0,31.57,31.61,31.57,31.61,15438.0
2015-09-11 13:15:00,31.61,31.63,31.54,31.54,38940.0,31.61,31.63,31.54,31.54,38940.0
2015-09-11 13:20:00,31.53,31.54,31.44,31.44,35872.0,31.53,31.54,31.44,31.44,35872.0
2015-09-11 13:25:00,31.44,31.5,31.44,31.5,10498.0,31.44,31.5,31.44,31.5,10498.0
2015-09-11 13:30:00,31.49,31.53,31.47,31.49,24488.0,31.49,31.53,31.47,31.49,24488.0
2015-09-11 13:35:00,31.49,31.49,31.42,31.46,18030.0,31.49,31.49,31.42,31.46,18030.0
2015-09-11 13:40:00,31.46,31.56,31.45,31.54,16384.0,31.46,31.56,31.45,31.54,16384.0
2015-09-11 13:45:00,31.53,31.57,31.52,31.57,12234.0,31.53,31.57,31.52,31.57,12234.0
2015-09-11 13:50:00,31.56,31.58,31.53,31.56,19416.0,31.56,31.58,31.53,31.56,19416.0
2015-09-11 13:55:00,31.56,31.56,31.48,31.48,10750.0,31.56,31.56,31.48,31.48,10750.0
2015-09-11 14:00:00,31.48,31.53,31.48,31.53,8928.0,31.48,31.53,31.48,31.53,8928.0
2015-09-11 14:05:00,31.54,31.58,31.53,31.54,20240.0,31.54,31.58,31.53,31.54,20240.0
2015-09-11 14:10:00,31.54,31.58,31.54,31.57,13574.0,31.54,31.58,31.54,31.57,13574.0
2015-09-11 14:15:00,31.58,31.62,31.57,31.59,14658.0,31.58,31.62,31.57,31.59,14658.0
2015-09-11 14:20:00,31.6,31.65,31.56,31.57,30902.0,31.6,31.65,31.56,31.57,30902.0
2015-09-11 14:25:00,31.56,31.58,31.5,31.58,22106.0,31.56,31.58,31.5,31.58,22106.0
2015-09-11 14:30:00,31.57,31.62,31.56,31.59,30642.0,31.57,31.62,31.56,31.59,30642.0
2015-09-11 14:35:00,31.59,31.65,31.58,31.65,42356.0,31.59,31.65,31.58,31.65,42356.0
2015-09-11 14:40:00,31.64,31.66,31.63,31.66,24092.0,31.64,31.66,31.63,31.66,24092.0
2015-09-11 14:45:00,31.65,31.67,31.58,31.61,40880.0,31.65,31.67,31.58,31.61,40880.0
2015-09-11 14:50:00,31.62,31.62,31.54,31.59,53520.0,31.62,31.62,31.54,31.59,53520.0
2015-09-11 14:55:00,31.59,31.66,31.59,31.64,26778.0,31.59,31.66,31.59,31.64,26778.0
2015-09-11 15:00:00,31.64,31.66,31.63,31.66,27322.0,31.64,31.66,31.63,31.66,27322.0
2015-09-11 15:05:00,31.66,31.68,31.64,31.65,27154.0,31.66,31.68,31.64,31.65,27154.0
2015-09-11 15:10:00,31.65,31.67,31.63,31.63,24548.0,31.65,31.67,31.63,31.63,24548.0
2015-09-11 15:15:00,31.64,31.71,31.63,31.7,33840.0,31.64,31.71,31.63,31.7,33840.0
2015-09-11 15:20:00,31.7,31.71,31.68,31.7,32630.0,31.7,31.71,31.68,31.7,32630.0
2015-09-11 15:25:00,31.7,31.7,31.65,31.69,25364.0,31.7,31.7,31.65,31.69,25364.0
2015-09-11 15:30:00,31.68,31.71,31.65,31.67,28228.0,31.68,31.71,31.65,31.67,28228.0
2015-09-11 15:35:00,31.67,31.7,31.67,31.7,29190.0,31.67,31.7,31.67,31.7,29190.0
2015-09-11 15:40:00,31.7,31.7,31.65,31.68,29362.0,31.7,31.7,31.65,31.68,29362.0
2015-09-11 15:45:00,31.68,31.69,31.63,31.64,41506.0,31.68,31.69,31.63,31.64,41506.0
2015-09-11 15:50:00,31.65,31.71,31.65,31.67,55994.0,31.65,31.71,31.65,31.67,55994.0
2015-09-11 15:55:00,31.67,31.73,31.66,31.72,182782.0,31.67,31.73,31.66,31.72,182782.0
2015-09-14 09:30:00,31.71,31.93,31.63,31.93,82252.0,31.71,31.93,31.63,31.93,82252.0
2015-09-14 09:35:00,31.86,31.86,31.68,31.75,13000.0,31.86,31.86,31.68,31.75,13000.0
2015-09-14 09:40:00,31.77,31.86,31.77,31.77,7918.0,31.77,31.86,31.77,31.77,7918.0
2015-09-14 09:45:00,31.7,31.85,31.65,31.65,11000.0,31.7,31.85,31.65,31.65,11000.0
2015-09-14 09:50:00,31.61,31.71,31.56,31.61,12582.0,31.61,31.71,31.56,31.61,12582.0
2015-09-14 09:55:00,31.61,31.67,31.55,31.65,36850.0,31.61,31.67,31.55,31.65,36850.0
2015-09-14 10:00:00,31.65,31.68,31.61,31.67,11208.0,31.65,31.68,31.61,31.67,11208.0
2015-09-14 10:05:00,31.67,31.74,31.67,31.7,13114.0,31.67,31.74,31.67,31.7,13114.0
2015-09-14 10:10:00,31.66,31.75,31.65,31.7,15860.0,31.66,31.75,31.65,31.7,15860.0
2015-09-14 10:15:00,31.7,31.77,31.68,31.72,35018.0,31.7,31.77,31.68,31.72,35018.0
2015-09-14 10:20:00,31.72,31.79,31.72,31.79,15046.0,31.72,31.79,31.72,31.79,15046.0
2015-09-14 10:25:00,31.79,31.79,31.71,31.73,15772.0,31.79,31.79,31.71,31.73,15772.0
2015-09-14 10:30:00,31.72,31.77,31.72,31.74,10074.0,31.72,31.77,31.72,31.74,10074.0
2015-09-14 10:35:00,31.74,31.81,31.71,31.79,15698.0,31.74,31.81,31.71,31.79,15698.0
2015-09-14 10:40:00,31.8,31.83,31.78,31.83,9100.0,31.8,31.83,31.78,31.83,9100.0
2015-09-14 10:45:00,31.85,31.85,31.82,31.82,21454.0,31.85,31.85,31.82,31.82,21454.0
2015-09-14 10:50:00,31.83,31.86,31.8,31.84,21232.0,31.83,31.86,31.8,31.84,21232.0
2015-09-14 10:55:00,31.85,31.85,31.82,31.85,19364.0,31.85,31.85,31.82,31.85,19364.0
2015-09-14 11:00:00,31.84,31.88,31.84,31.86,22744.0,31.84,31.88,31.84,31.86,22744.0
2015-09-14 11:05:00,31.86,31.86,31.74,31.74,13340.0,31.86,31.86,31.74,31.74,13340.0
2015-09-14 11:10:00,31.75,31.75,31.67,31.67,19562.0,31.75,31.75,31.67,31.67,19562.0
2015-09-14 11:15:00,31.67,31.7,31.63,31.7,11292.0,31.67,31.7,31.63,31.7,11292.0
2015-09-14 11:20:00,31.71,31.73,31.59,31.64,28342.0,31.71,31.73,31.59,31.64,28342.0
2015-09-14 11:25:00,31.64,31.65,31.54,31.55,10960.0,31.64,31.65,31.54,31.55,10960.0
2015-09-14 11:30:00,31.56,31.59,31.55,31.55,6684.0,31.56,31.59,31.55,31.55,6684.0
2015-09-14 11:35:00,31.57,31.67,31.55,31.66,13542.0,31.57,31.67,31.55,31.66,13542.0
2015-09-14 11:40:00,31.66,31.68,31.6,31.61,15014.0,31.66,31.68,31.6,31.61,15014.0
2015-09-14 11:45:00,31.6,31.6,31.53,31.54,19630.0,31.6,31.6,31.53,31.54,19630.0
2015-09-14 11:50:00,31.54,31.55,31.5,31.53,19374.0,31.54,31.55,31.5,31.53,19374.0
2015-09-14 11:55:00,31.54,31.56,31.5,31.51,7444.0,31.54,31.56,31.5,31.51,7444.0
2015-09-14 12:00:00,31.53,31.61,31.52,31.61,19978.0,31.53,31.61,31.52,31.61,19978.0
2015-09-14 12:05:00,31.61,31.61,31.59,31.6,8670.0,31.61,31.61,31.59,31.6,8670.0
2015-09-14 12:10:00,31.6,31.63,31.59,31.6,18424.0,31.6,31.63,31.59,31.6,18424.0
2015-09-14 12:15:00,31.6,31.64,31.6,31.62,20160.0,31.6,31.64,31.6,31.62,20160.0
2015-09-14 12:20:00,31.62,31.63,31.61,31.61,6462.0,31.62,31.63,31.61,31.61,6462.0
2015-09-14 12:25:00,31.61,31.61,31.58,31.61,11604.0,31.61,31.61,31.58,31.61,11604.0
2015-09-14 12:30:00,31.59,31.63,31.58,31.63,8068.0,31.59,31.63,31.58,31.63,8068.0
2015-09-14 12:35:00,31.63,31.65,31.6,31.62,8766.0,31.63,31.65,31.6,31.62,8766.0
2015-09-14 12:40:00,31.6,31.61,31.55,31.55,4128.0,31.6,31.61,31.55,31.55,4128.0
2015-09-14 12:45:00,31.54,31.6,31.54,31.58,33798.0,31.54,31.6,31.54,31.58,33798.0
2015-09-14 12:50:00,31.56,31.6,31.56,31.59,6672.0,31.56,31.6,31.56,31.59,6672.0
2015-09-14 12:55:00,31.6,31.61,31.56,31.56,12906.0,31.6,31.61,31.56,31.56,12906.0
2015-09-14 13:00:00,31.57,31.57,31.49,31.5,6064.0,31.57,31.57,31.49,31.5,6064.0
2015-09-14 13:05:00,31.5,31.51,31.48,31.48,10148.0,31.5,31.51,31.48,31.48,10148.0
2015-09-14 13:10:00,31.5,31.51,31.47,31.5,13694.0,31.5,31.51,31.47,31.5,13694.0
2015-09-14 13:15:00,31.5,31.58,31.5,31.58,14316.0,31.5,31.58,31.5,31.58,14316.0
2015-09-14 13:20:00,31.59,31.6,31.56,31.57,8330.0,31.59,31.6,31.56,31.57,8330.0
2015-09-14 13:25:00,31.56,31.56,31.49,31.5,9600.0,31.56,31.56,31.49,31.5,9600.0
2015-09-14 13:30:00,31.5,31.53,31.5,31.5,7752.0,31.5,31.53,31.5,31.5,7752.0
2015-09-14 13:35:00,31.51,31.53,31.46,31.49,10824.0,31.51,31.53,31.46,31.49,10824.0
2015-09-14 13:40:00,31.49,31.56,31.49,31.52,14594.0,31.49,31.56,31.49,31.52,14594.0
2015-09-14 13:45:00,31.52,31.59,31.52,31.58,12100.0,31.52,31.59,31.52,31.58,12100.0
2015-09-14 13:50:00,31.58,31.6,31.56,31.6,12692.0,31.58,31.6,31.56,31.6,12692.0
2015-09-14 13:55:00,31.59,31.59,31.51,31.55,9916.0,31.59,31.59,31.51,31.55,9916.0
2015-09-14 14:00:00,31.55,31.6,31.54,31.56,11088.0,31.55,31.6,31.54,31.56,11088.0
2015-09-14 14:05:00,31.58,31.6,31.56,31.59,12356.0,31.58,31.6,31.56,31.59,12356.0
2015-09-14 14:10:00,31.6,31.62,31.6,31.62,7606.0,31.6,31.62,31.6,31.62,7606.0
2015-09-14 14:15:00,31.61,31.62,31.59,31.59,9682.0,31.61,31.62,31.59,31.59,9682.0
2015-09-14 14:20:00,31.6,31.61,31.59,31.59,8478.0,31.6,31.61,31.59,31.59,8478.0
2015-09-14 14:25:00,31.6,31.61,31.55,31.56,9922.0,31.6,31.61,31.55,31.56,9922.0
2015-09-14 14:30:00,31.56,31.56,31.53,31.55,6946.0,31.56,31.56,31.53,31.55,6946.0
2015-09-14 14:35:00,31.54,31.57,31.52,31.53,14468.0,31.54,31.57,31.52,31.53,14468.0
2015-09-14 14:40:00,31.53,31.54,31.49,31.49,10702.0,31.53,31.54,31.49,31.49,10702.0
2015-09-14 14:45:00,31.49,31.52,31.45,31.46,16802.0,31.49,31.52,31.45,31.46,16802.0
2015-09-14 14:50:00,31.47,31.48,31.45,31.46,11332.0,31.47,31.48,31.45,31.46,11332.0
2015-09-14 14:55:00,31.46,31.5,31.43,31.5,15188.0,31.46,31.5,31.43,31.5,15188.0
2015-09-14 15:00:00,31.47,31.5,31.47,31.5,10446.0,31.47,31.5,31.47,31.5,10446.0
2015-09-14 15:05:00,31.5,31.5,31.49,31.5,11566.0,31.5,31.5,31.49,31.5,11566.0
2015-09-14 15:10:00,31.5,31.52,31.49,31.52,14758.0,31.5,31.52,31.49,31.52,14758.0
2015-09-14 15:15:00,31.52,31.54,31.49,31.52,18894.0,31.52,31.54,31.49,31.52,18894.0
2015-09-14 15:20:00,31.52,31.54,31.47,31.49,17040.0,31.52,31.54,31.47,31.49,17040.0
2015-09-14 15:25:00,31.5,31.53,31.48,31.5,29044.0,31.5,31.53,31.48,31.5,29044.0
2015-09-14 15:30:00,31.51,31.52,31.47,31.49,24778.0,31.51,31.52,31.47,31.49,24778.0
2015-09-14 15:35:00,31.48,31.48,31.44,31.48,18664.0,31.48,31.48,31.44,31.48,18664.0
2015-09-14 15:40:00,31.47,31.53,31.47,31.53,29138.0,31.47,31.53,31.47,31.53,29138.0
2015-09-14 15:45:00,31.53,31.59,31.53,31.56,57648.0,31.53,31.59,31.53,31.56,57648.0
2015-09-14 15:50:00,31.55,31.57,31.53,31.54,37364.0,31.55,31.57,31.53,31.54,37364.0
2015-09-14 15:55:00,31.55,31.61,31.55,31.6,130612.0,31.55,31.61,31.55,31.6,130612.0
2015-09-15 09:30:00,31.74,31.76,31.61,31.63,42214.0,31.74,31.76,31.61,31.63,42214.0
2015-09-15 09:35:00,31.69,31.69,31.53,31.55,8000.0,31.69,31.69,31.53,31.55,8000.0
2015-09-15 09:40:00,31.58,31.59,31.46,31.49,30962.0,31.58,31.59,31.46,31.49,30962.0
2015-09-15 09:45:00,31.49,31.49,31.38,31.38,5062.0,31.49,31.49,31.38,31.38,5062.0
2015-09-15 09:50:00,31.37,31.38,31.34,31.36,12000.0,31.37,31.38,31.34,31.36,12000.0
2015-09-15 09:55:00,31.34,31.36,31.32,31.35,13670.0,31.34,31.36,31.32,31.35,13670.0
2015-09-15 10:00:00,31.31,31.35,31.29,31.35,4800.0,31.31,31.35,31.29,31.35,4800.0
2015-09-15 10:05:00,31.35,31.38,31.31,31.31,12622.0,31.35,31.38,31.31,31.31,12622.0
2015-09-15 10:10:00,31.31,31.44,31.31,31.43,53282.0,31.31,31.44,31.31,31.43,53282.0
2015-09-15 10:15:00,31.43,31.47,31.38,31.42,15298.0,31.43,31.47,31.38,31.42,15298.0
2015-09-15 10:20:00,31.43,31.57,31.43,31.52,18936.0,31.43,31.57,31.43,31.52,18936.0
2015-09-15 10:25:00,31.54,31.57,31.5,31.51,5262.0,31.54,31.57,31.5,31.51,5262.0
2015-09-15 10:30:00,31.51,31.6,31.51,31.54,13174.0,31.51,31.6,31.51,31.54,13174.0
2015-09-15 10:35:00,31.55,31.61,31.55,31.58,7006.0,31.55,31.61,31.55,31.58,7006.0
2015-09-15 10:40:00,31.6,31.64,31.58,31.62,11256.0,31.6,31.64,31.58,31.62,11256.0
2015-09-15 10:45:00,31.64,31.68,31.59,31.6,9400.0,31.64,31.68,31.59,31.6,9400.0
2015-09-15 10:50:00,31.59,31.59,31.53,31.57,5268.0,31.59,31.59,31.53,31.57,5268.0
2015-09-15 10:55:00,31.58,31.6,31.53,31.59,25950.0,31.58,31.6,31.53,31.59,25950.0
2015-09-15 11:00:00,31.59,31.63,31.55,31.6,60162.0,31.59,31.63,31.55,31.6,60162.0
2015-09-15 11:05:00,31.58,31.58,31.54,31.54,9804.0,31.58,31.58,31.54,31.54,9804.0
2015-09-15 11:10:00,31.54,31.59,31.53,31.57,24828.0,31.54,31.59,31.53,31.57,24828.0
2015-09-15 11:15:00,31.57,31.61,31.55,31.55,9694.0,31.57,31.61,31.55,31.55,9694.0
2015-09-15 11:20:00,31.55,31.55,31.49,31.49,7818.0,31.55,31.55,31.49,31.49,7818.0
2015-09-15 11:25:00,31.49,31.5,31.46,31.47,8662.0,31.49,31.5,31.46,31.47,8662.0
2015-09-15 11:30:00,31.48,31.48,31.4,31.41,10062.0,31.48,31.48,31.4,31.41,10062.0
2015-09-15 11:35:00,31.41,31.44,31.4,31.4,4102.0,31.41,31.44,31.4,31.4,4102.0
2015-09-15 11:40:00,31.4,31.46,31.4,31.46,7136.0,31.4,31.46,31.4,31.46,7136.0
2015-09-15 11:45:00,31.48,31.51,31.46,31.5,5814.0,31.48,31.51,31.46,31.5,5814.0
2015-09-15 11:50:00,31.51,31.51,31.49,31.49,8112.0,31.51,31.51,31.49,31.49,8112.0
2015-09-15 11:55:00,31.5,31.54,31.5,31.52,4360.0,31.5,31.54,31.5,31.52,4360.0
2015-09-15 12:00:00,31.53,31.56,31.49,31.5,5768.0,31.53,31.56,31.49,31.5,5768.0
2015-09-15 12:05:00,31.51,31.51,31.47,31.5,10402.0,31.51,31.51,31.47,31.5,10402.0
2015-09-15 12:10:00,31.5,31.5,31.49,31.5,5006.0,31.5,31.5,31.49,31.5,5006.0
2015-09-15 12:15:00,31.5,31.52,31.48,31.48,3638.0,31.5,31.52,31.48,31.48,3638.0
2015-09-15 12:20:00,31.49,31.52,31.49,31.49,7258.0,31.49,31.52,31.49,31.49,7258.0
2015-09-15 12:25:00,31.49,31.52,31.48,31.48,5106.0,31.49,31.52,31.48,31.48,5106.0
2015-09-15 12:30:00,31.48,31.49,31.44,31.49,7668.0,31.48,31.49,31.44,31.49,7668.0
2015-09-15 12:35:00,31.49,31.5,31.45,31.49,11224.0,31.49,31.5,31.45,31.49,11224.0
2015-09-15 12:40:00,31.5,31.5,31.46,31.47,5432.0,31.5,31.5,31.46,31.47,5432.0
2015-09-15 12:45:00,31.46,31.51,31.43,31.51,121508.0,31.46,31.51,31.43,31.51,121508.0
2015-09-15 12:50:00,31.52,31.56,31.5,31.51,9626.0,31.52,31.56,31.5,31.51,9626.0
2015-09-15 12:55:00,31.54,31.56,31.5,31.51,9340.0,31.54,31.56,31.5,31.51,9340.0
2015-09-15 13:00:00,31.48,31.48,31.46,31.48,5200.0,31.48,31.48,31.46,31.48,5200.0
2015-09-15 13:05:00,31.46,31.48,31.43,31.43,8694.0,31.46,31.48,31.43,31.43,8694.0
2015-09-15 13:10:00,31.43,31.49,31.42,31.48,13344.0,31.43,31.49,31.42,31.48,13344.0
2015-09-15 13:15:00,31.49,31.49,31.46,31.46,7972.0,31.49,31.49,31.46,31.46,7972.0
2015-09-15 13:20:00,31.46,31.49,31.46,31.46,20888.0,31.46,31.49,31.46,31.46,20888.0
2015-09-15 13:25:00,31.47,31.56,31.45,31.56,48106.0,31.47,31.56,31.45,31.56,48106.0
2015-09-15 13:30:00,31.56,31.64,31.56,31.58,10418.0,31.56,31.64,31.56,31.58,10418.0
2015-09-15 13:35:00,31.58,31.58,31.55,31.56,6922.0,31.58,31.58,31.55,31.56,6922.0
2015-09-15 13:40:00,31.58,31.61,31.58,31.59,10436.0,31.58,31.61,31.58,31.59,10436.0
2015-09-15 13:45:00,31.6,31.61,31.57,31.57,12810.0,31.6,31.61,31.57,31.57,12810.0
2015-09-15 13:50:00,31.57,31.57,31.54,31.54,9634.0,31.57,31.57,31.54,31.54,9634.0
2015-09-15 13:55:00,31.54,31.54,31.5,31.5,12746.0,31.54,31.54,31.5,31.5,12746.0
2015-09-15 14:00:00,31.48,31.54,31.48,31.54,15346.0,31.48,31.54,31.48,31.54,15346.0
2015-09-15 14:05:00,31.55,31.57,31.53,31.56,11678.0,31.55,31.57,31.53,31.56,11678.0
2015-09-15 14:10:00,31.56,31.63,31.55,31.6,16968.0,31.56,31.63,31.55,31.6,16968.0
2015-09-15 14:15:00,31.6,31.6,31.56,31.57,6240.0,31.6,31.6,31.56,31.57,6240.0
2015-09-15 14:20:00,31.57,31.58,31.51,31.54,16374.0,31.57,31.58,31.51,31.54,16374.0
2015-09-15 14:25:00,31.54,31.57,31.53,31.54,8658.0,31.54,31.57,31.53,31.54,8658.0
2015-09-15 14:30:00,31.54,31.57,31.53,31.57,14588.0,31.54,31.57,31.53,31.57,14588.0
2015-09-15 14:35:00,31.58,31.59,31.55,31.55,7738.0,31.58,31.59,31.55,31.55,7738.0
2015-09-15 14:40:00,31.57,31.61,31.56,31.59,19712.0,31.57,31.61,31.56,31.59,19712.0
2015-09-15 14:45:00,31.58,31.65,31.57,31.61,27606.0,31.58,31.65,31.57,31.61,27606.0
2015-09-15 14:50:00,31.63,31.64,31.59,31.61,13890.0,31.63,31.64,31.59,31.61,13890.0
2015-09-15 14:55:00,31.62,31.63,31.6,31.63,23172.0,31.62,31.63,31.6,31.63,23172.0
2015-09-15 15:00:00,31.63,31.64,31.6,31.63,22984.0,31.63,31.64,31.6,31.63,22984.0
2015-09-15 15:05:00,31.62,31.63,31.6,31.63,23434.0,31.62,31.63,31.6,31.63,23434.0
2015-09-15 15:10:00,31.63,31.74,31.62,31.74,25318.0,31.63,31.74,31.62,31.74,25318.0
2015-09-15 15:15:00,31.74,31.78,31.73,31.75,15768.0,31.74,31.78,31.73,31.75,15768.0
2015-09-15 15:20:00,31.74,31.75,31.7,31.71,28664.0,31.74,31.75,31.7,31.71,28664.0
2015-09-15 15:25:00,31.71,31.72,31.69,31.71,26742.0,31.71,31.72,31.69,31.71,26742.0
2015-09-15 15:30:00,31.71,31.73,31.68,31.71,20788.0,31.71,31.73,31.68,31.71,20788.0
2015-09-15 15:35:00,31.71,31.71,31.66,31.68,16226.0,31.71,31.71,31.66,31.68,16226.0
2015-09-15 15:40:00,31.67,31.73,31.65,31.67,93460.0,31.67,31.73,31.65,31.67,93460.0
2015-09-15 15:45:00,31.67,31.68,31.59,31.61,62220.0,31.67,31.68,31.59,31.61,62220.0
2015-09-15 15:50:00,31.61,31.67,31.6,31.61,39754.0,31.61,31.67,31.6,31.61,39754.0
2015-09-15 15:55:00,31.61,31.7,31.61,31.66,82470.0,31.61,31.7,31.61,31.66,82470.0
2015-09-16 09:30:00,31.74,31.74,31.56,31.58,33564.0,31.74,31.74,31.56,31.58,33564.0
2015-09-16 09:35:00,31.72,31.72,31.54,31.7,19394.0,31.72,31.72,31.54,31.7,19394.0
2015-09-16 09:40:00,31.65,31.67,31.45,31.46,16326.0,31.65,31.67,31.45,31.46,16326.0
2015-09-16 09:45:00,31.4,31.45,31.38,31.38,3450.0,31.4,31.45,31.38,31.38,3450.0
2015-09-16 09:50:00,31.39,31.45,31.39,31.4,13296.0,31.39,31.45,31.39,31.4,13296.0
2015-09-16 09:55:00,31.43,31.47,31.39,31.39,18404.0,31.43,31.47,31.39,31.39,18404.0
2015-09-16 10:00:00,31.4,31.43,31.25,31.29,8108.0,31.4,31.43,31.25,31.29,8108.0
2015-09-16 10:05:00,31.25,31.4,31.25,31.4,34700.0,31.25,31.4,31.25,31.4,34700.0
2015-09-16 10:10:00,31.4,31.52,31.4,31.52,29272.0,31.4,31.52,31.4,31.52,29272.0
2015-09-16 10:15:00,31.5,31.6,31.5,31.57,13804.0,31.5,31.6,31.5,31.57,13804.0
2015-09-16 10:20:00,31.58,31.62,31.55,31.6,15132.0,31.58,31.62,31.55,31.6,15132.0
2015-09-16 10:25:00,31.59,31.66,31.58,31.66,4000.0,31.59,31.66,31.58,31.66,4000.0
2015-09-16 10:30:00,31.64,31.64,31.49,31.49,8756.0,31.64,31.64,31.49,31.49,8756.0
2015-09-16 10:35:00,31.52,31.52,31.4,31.43,10526.0,31.52,31.52,31.4,31.43,10526.0
2015-09-16 10:40:00,31.41,31.41,31.32,31.34,20864.0,31.41,31.41,31.32,31.34,20864.0
2015-09-16 10:45:00,31.34,31.43,31.33,31.42,32716.0,31.34,31.43,31.33,31.42,32716.0
2015-09-16 10:50:00,31.41,31.45,31.39,31.39,47690.0,31.41,31.45,31.39,31.39,47690.0
2015-09-16 10:55:00,31.39,31.43,31.39,31.4,28036.0,31.39,31.43,31.39,31.4,28036.0
2015-09-16 11:00:00,31.4,31.5,31.37,31.46,34904.0,31.4,31.5,31.37,31.46,34904.0
2015-09-16 11:05:00,31.48,31.5,31.43,31.48,22830.0,31.48,31.5,31.43,31.48,22830.0
2015-09-16 11:10:00,31.5,31.65,31.5,31.63,19296.0,31.5,31.65,31.5,31.63,19296.0
2015-09-16 11:15:00,31.65,31.65,31.58,31.61,12602.0,31.65,31.65,31.58,31.61,12602.0
2015-09-16 11:20:00,31.59,31.7,31.59,31.68,19242.0,31.59,31.7,31.59,31.68,19242.0
2015-09-16 11:25:00,31.7,31.75,31.68,31.74,19658.0,31.7,31.75,31.68,31.74,19658.0
2015-09-16 11:30:00,31.73,31.74,31.71,31.72,19060.0,31.73,31.74,31.71,31.72,19060.0
2015-09-16 11:35:00,31.72,31.74,31.66,31.67,19968.0,31.72,31.74,31.66,31.67,19968.0
2015-09-16 11:40:00,31.66,31.68,31.56,31.56,11372.0,31.66,31.68,31.56,31.56,11372.0
2015-09-16 11:45:00,31.57,31.58,31.52,31.56,31642.0,31.57,31.58,31.52,31.56,31642.0
2015-09-16 11:50:00,31.57,31.63,31.57,31.61,11064.0,31.57,31.63,31.57,31.61,11064.0
2015-09-16 11:55:00,31.63,31.72,31.63,31.72,8570.0,31.63,31.72,31.63,31.72,8570.0
2015-09-16 12:00:00,31.75,31.75,31.73,31.73,6118.0,31.75,31.75,31.73,31.73,6118.0
2015-09-16 12:05:00,31.74,31.77,31.73,31.75,12924.0,31.74,31.77,31.73,31.75,12924.0
2015-09-16 12:10:00,31.77,31.8,31.75,31.78,14732.0,31.77,31.8,31.75,31.78,14732.0
2015-09-16 12:15:00,31.79,31.83,31.78,31.82,9878.0,31.79,31.83,31.78,31.82,9878.0
2015-09-16 12:20:00,31.81,31.86,31.8,31.85,13226.0,31.81,31.86,31.8,31.85,13226.0
2015-09-16 12:25:00,31.84,31.85,31.83,31.85,12388.0,31.84,31.85,31.83,31.85,12388.0
2015-09-16 12:30:00,31.86,31.87,31.79,31.87,8800.0,31.86,31.87,31.79,31.87,8800.0
2015-09-16 12:35:00,31.89,31.95,31.89,31.92,11422.0,31.89,31.95,31.89,31.92,11422.0
2015-09-16 12:40:00,31.91,31.91,31.86,31.88,10050.0,31.91,31.91,31.86,31.88,10050.0
2015-09-16 12:45:00,31.9,31.92,31.87,31.92,8912.0,31.9,31.92,31.87,31.92,8912.0
2015-09-16 12:50:00,31.92,31.92,31.88,31.88,8916.0,31.92,31.92,31.88,31.88,8916.0
2015-09-16 12:55:00,31.88,31.88,31.79,31.81,19310.0,31.88,31.88,31.79,31.81,19310.0
2015-09-16 13:00:00,31.8,31.8,31.75,31.77,9252.0,31.8,31.8,31.75,31.77,9252.0
2015-09-16 13:05:00,31.76,31.76,31.73,31.73,9030.0,31.76,31.76,31.73,31.73,9030.0
2015-09-16 13:10:00,31.75,31.79,31.75,31.79,13204.0,31.75,31.79,31.75,31.79,13204.0
2015-09-16 13:15:00,31.78,31.81,31.78,31.81,2200.0,31.78,31.81,31.78,31.81,2200.0
2015-09-16 13:20:00,31.8,31.82,31.78,31.82,13256.0,31.8,31.82,31.78,31.82,13256.0
2015-09-16 13:25:00,31.83,31.86,31.82,31.85,18982.0,31.83,31.86,31.82,31.85,18982.0
2015-09-16 13:30:00,31.84,31.92,31.84,31.9,20562.0,31.84,31.92,31.84,31.9,20562.0
2015-09-16 13:35:00,31.91,31.95,31.91,31.95,13920.0,31.91,31.95,31.91,31.95,13920.0
2015-09-16 13:40:00,31.95,31.98,31.94,31.96,14940.0,31.95,31.98,31.94,31.96,14940.0
2015-09-16 13:45:00,31.96,31.96,31.89,31.89,14174.0,31.96,31.96,31.89,31.89,14174.0
2015-09-16 13:50:00,31.88,31.93,31.86,31.91,12742.0,31.88,31.93,31.86,31.91,12742.0
2015-09-16 13:55:00,31.92,31.96,31.92,31.95,3698.0,31.92,31.96,31.92,31.95,3698.0
2015-09-16 14:00:00,31.95,31.96,31.93,31.96,27154.0,31.95,31.96,31.93,31.96,27154.0
2015-09-16 14:05:00,31.96,31.96,31.92,31.96,26600.0,31.96,31.96,31.92,31.96,26600.0
2015-09-16 14:10:00,31.96,31.97,31.89,31.92,20690.0,31.96,31.97,31.89,31.92,20690.0
2015-09-16 14:15:00,31.91,31.93,31.89,31.93,20618.0,31.91,31.93,31.89,31.93,20618.0
2015-09-16 14:20:00,31.94,31.98,31.88,31.92,33704.0,31.94,31.98,31.88,31.92,33704.0
2015-09-16 14:25:00,31.93,31.94,31.88,31.93,9410.0,31.93,31.94,31.88,31.93,9410.0
2015-09-16 14:30:00,31.93,31.93,31.9,31.93,15606.0,31.93,31.93,31.9,31.93,15606.0
2015-09-16 14:35:00,31.93,31.94,31.88,31.93,13470.0,31.93,31.94,31.88,31.93,13470.0
2015-09-16 14:40:00,31.93,31.97,31.89,31.96,17834.0,31.93,31.97,31.89,31.96,17834.0
2015-09-16 14:45:00,31.96,32.02,31.96,32.01,15836.0,31.96,32.02,31.96,32.01,15836.0
2015-09-16 14:50:00,32.01,32.02,31.99,31.99,23294.0,32.01,32.02,31.99,31.99,23294.0
2015-09-16 14:55:00,31.99,32.08,31.97,32.07,32032.0,31.99,32.08,31.97,32.07,32032.0
2015-09-16 15:00:00,32.07,32.07,31.99,32.0,33522.0,32.07,32.07,31.99,32.0,33522.0
2015-09-16 15:05:00,32.01,32.04,31.93,31.95,57282.0,32.01,32.04,31.93,31.95,57282.0
2015-09-16 15:10:00,31.96,32.07,31.96,32.01,82798.0,31.96,32.07,31.96,32.01,82798.0
2015-09-16 15:15:00,32.01,32.03,31.97,32.01,33474.0,32.01,32.03,31.97,32.01,33474.0
2015-09-16 15:20:00,32.02,32.05,32.0,32.01,28786.0,32.02,32.05,32.0,32.01,28786.0
2015-09-16 15:25:00,32.01,32.02,32.0,32.01,20702.0,32.01,32.02,32.0,32.01,20702.0
2015-09-16 15:30:00,32.0,32.06,31.99,32.05,32650.0,32.0,32.06,31.99,32.05,32650.0
2015-09-16 15:35:00,32.06,32.07,31.99,31.99,58544.0,32.06,32.07,31.99,31.99,58544.0
2015-09-16 15:40:00,31.99,31.99,31.93,31.95,45016.0,31.99,31.99,31.93,31.95,45016.0
2015-09-16 15:45:00,31.95,31.96,31.93,31.93,42166.0,31.95,31.96,31.93,31.93,42166.0
2015-09-16 15:50:00,31.93,31.97,31.92,31.93,80602.0,31.93,31.97,31.92,31.93,80602.0
2015-09-16 15:55:00,31.93,31.95,31.91,31.93,141556.0,31.93,31.95,31.91,31.93,141556.0
2015-09-17 09:30:00,31.98,32.07,31.93,31.99,24128.0,31.98,32.07,31.93,31.99,24128.0
2015-09-17 09:35:00,32.04,32.15,32.04,32.15,4200.0,32.04,32.15,32.04,32.15,4200.0
2015-09-17 09:40:00,32.11,32.11,31.82,31.91,15804.0,32.11,32.11,31.82,31.91,15804.0
2015-09-17 09:45:00,31.92,31.92,31.78,31.8,21616.0,31.92,31.92,31.78,31.8,21616.0
2015-09-17 09:50:00,31.79,31.8,31.65,31.67,6200.0,31.79,31.8,31.65,31.67,6200.0
2015-09-17 09:55:00,31.67,31.74,31.65,31.74,8840.0,31.67,31.74,31.65,31.74,8840.0
2015-09-17 10:00:00,31.74,31.93,31.72,31.9,20600.0,31.74,31.93,31.72,31.9,20600.0
2015-09-17 10:05:00,31.93,31.94,31.8,31.8,13398.0,31.93,31.94,31.8,31.8,13398.0
2015-09-17 10:10:00,31.83,31.93,31.74,31.93,17702.0,31.83,31.93,31.74,31.93,17702.0
2015-09-17 10:15:00,31.93,32.02,31.91,32.02,12400.0,31.93,32.02,31.91,32.02,12400.0
2015-09-17 10:20:00,32.03,32.07,31.98,32.01,35108.0,32.03,32.07,31.98,32.01,35108.0
2015-09-17 10:25:00,32.0,32.0,31.89,31.9,8208.0,32.0,32.0,31.89,31.9,8208.0
2015-09-17 10:30:00,31.9,31.95,31.88,31.93,39530.0,31.9,31.95,31.88,31.93,39530.0
2015-09-17 10:35:00,31.93,32.05,31.93,32.05,10822.0,31.93,32.05,31.93,32.05,10822.0
2015-09-17 10:40:00,32.05,32.1,32.03,32.1,10914.0,32.05,32.1,32.03,32.1,10914.0
2015-09-17 10:45:00,32.09,32.09,31.99,32.02,26502.0,32.09,32.09,31.99,32.02,26502.0
2015-09-17 10:50:00,32.02,32.04,31.97,31.97,18640.0,32.02,32.04,31.97,31.97,18640.0
2015-09-17 10:55:00,31.97,31.97,31.89,31.89,15252.0,31.97,31.97,31.89,31.89,15252.0
2015-09-17 11:00:00,31.89,31.91,31.83,31.85,12358.0,31.89,31.91,31.83,31.85,12358.0
2015-09-17 11:05:00,31.84,31.93,31.84,31.92,17708.0,31.84,31.93,31.84,31.92,17708.0
2015-09-17 11:10:00,31.92,32.02,31.86,31.99,26278.0,31.92,32.02,31.86,31.99,26278.0
2015-09-17 11:15:00,32.01,32.08,31.99,32.03,16184.0,32.01,32.08,31.99,32.03,16184.0
2015-09-17 11:20:00,32.04,32.04,31.98,32.04,18448.0,32.04,32.04,31.98,32.04,18448.0
2015-09-17 11:25:00,32.03,32.05,31.96,31.98,12512.0,32.03,32.05,31.96,31.98,12512.0
2015-09-17 11:30:00,31.97,32.0,31.92,32.0,14652.0,31.97,32.0,31.92,32.0,14652.0
2015-09-17 11:35:00,32.0,32.02,31.98,32.02,18200.0,32.0,32.02,31.98,32.02,18200.0
2015-09-17 11:40:00,32.03,32.08,32.02,32.07,9432.0,32.03,32.08,32.02,32.07,9432.0
2015-09-17 11:45:00,32.08,32.09,32.0,32.0,23986.0,32.08,32.09,32.0,32.0,23986.0
2015-09-17 11:50:00,31.99,31.99,31.91,31.91,16840.0,31.99,31.99,31.91,31.91,16840.0
2015-09-17 11:55:00,31.92,31.93,31.89,31.9,9708.0,31.92,31.93,31.89,31.9,9708.0
2015-09-17 12:00:00,31.91,31.95,31.89,31.95,16566.0,31.91,31.95,31.89,31.95,16566.0
2015-09-17 12:05:00,31.96,32.02,31.96,31.99,13502.0,31.96,32.02,31.96,31.99,13502.0
2015-09-17 12:10:00,31.99,32.04,31.99,32.02,9326.0,31.99,32.04,31.99,32.02,9326.0
2015-09-17 12:15:00,32.04,32.06,31.97,31.97,20684.0,32.04,32.06,31.97,31.97,20684.0
2015-09-17 12:20:00,31.98,31.99,31.95,31.98,8574.0,31.98,31.99,31.95,31.98,8574.0
2015-09-17 12:25:00,31.96,31.99,31.93,31.98,9996.0,31.96,31.99,31.93,31.98,9996.0
2015-09-17 12:30:00,31.99,32.02,31.97,31.98,6900.0,31.99,32.02,31.97,31.98,6900.0
2015-09-17 12:35:00,31.98,31.99,31.96,31.98,4208.0,31.98,31.99,31.96,31.98,4208.0
2015-09-17 12:40:00,31.96,31.98,31.93,31.94,16990.0,31.96,31.98,31.93,31.94,16990.0
2015-09-17 12:45:00,31.93,32.01,31.92,32.01,14412.0,31.93,32.01,31.92,32.01,14412.0
2015-09-17 12:50:00,32.02,32.03,32.01,32.02,7812.0,32.02,32.03,32.01,32.02,7812.0
2015-09-17 12:55:00,32.05,32.08,32.0,32.02,21054.0,32.05,32.08,32.0,32.02,21054.0
2015-09-17 13:00:00,32.02,32.05,31.98,31.98,17608.0,32.02,32.05,31.98,31.98,17608.0
2015-09-17 13:05:00,31.96,32.01,31.96,32.0,6024.0,31.96,32.01,31.96,32.0,6024.0
2015-09-17 13:10:00,31.99,32.04,31.98,32.03,11984.0,31.99,32.04,31.98,32.03,11984.0
2015-09-17 13:15:00,32.04,32.06,32.0,32.05,13432.0,32.04,32.06,32.0,32.05,13432.0
2015-09-17 13:20:00,32.05,32.07,32.01,32.06,27404.0,32.05,32.07,32.01,32.06,27404.0
2015-09-17 13:25:00,32.05,32.08,32.02,32.02,13142.0,32.05,32.08,32.02,32.02,13142.0
2015-09-17 13:30:00,32.04,32.05,31.98,32.05,21008.0,32.04,32.05,31.98,32.05,21008.0
2015-09-17 13:35:00,32.03,32.06,32.02,32.02,13072.0,32.03,32.06,32.02,32.02,13072.0
2015-09-17 13:40:00,32.02,32.08,32.02,32.07,16122.0,32.02,32.08,32.02,32.07,16122.0
2015-09-17 13:45:00,32.06,32.1,32.05,32.06,6326.0,32.06,32.1,32.05,32.06,6326.0
2015-09-17 13:50:00,32.08,32.08,31.98,32.0,6146.0,32.08,32.08,31.98,32.0,6146.0
2015-09-17 13:55:00,32.01,32.01,31.9,31.92,11390.0,32.01,32.01,31.9,31.92,11390.0
2015-09-17 14:00:00,31.93,32.01,31.85,31.85,16160.0,31.93,32.01,31.85,31.85,16160.0
2015-09-17 14:05:00,31.85,31.92,31.78,31.92,16306.0,31.85,31.92,31.78,31.92,16306.0
2015-09-17 14:10:00,31.93,32.11,31.93,32.07,10164.0,31.93,32.11,31.93,32.07,10164.0
2015-09-17 14:15:00,32.02,32.11,31.98,32.02,13292.0,32.02,32.11,31.98,32.02,13292.0
2015-09-17 14:20:00,32.01,32.1,31.99,32.08,10546.0,32.01,32.1,31.99,32.08,10546.0
2015-09-17 14:25:00,32.09,32.11,31.99,32.03,9526.0,32.09,32.11,31.99,32.03,9526.0
2015-09-17 14:30:00,32.02,32.11,32.0,32.06,14724.0,32.02,32.11,32.0,32.06,14724.0
2015-09-17 14:35:00,32.01,32.08,31.98,32.02,11628.0,32.01,32.08,31.98,32.02,11628.0
2015-09-17 14:40:00,32.04,32.18,32.02,32.15,35674.0,32.04,32.18,32.02,32.15,35674.0
2015-09-17 14:45:00,32.15,32.41,32.12,32.41,33710.0,32.15,32.41,32.12,32.41,33710.0
2015-09-17 14:50:00,32.41,32.44,32.38,32.44,11978.0,32.41,32.44,32.38,32.44,11978.0
2015-09-17 14:55:00,32.43,32.45,32.37,32.39,21326.0,32.43,32.45,32.37,32.39,21326.0
2015-09-17 15:00:00,32.43,32.44,32.31,32.33,32854.0,32.43,32.44,32.31,32.33,32854.0
2015-09-17 15:05:00,32.33,32.33,32.19,32.21,31542.0,32.33,32.33,32.19,32.21,31542.0
2015-09-17 15:10:00,32.21,32.25,32.04,32.04,32300.0,32.21,32.25,32.04,32.04,32300.0
2015-09-17 15:15:00,32.06,32.11,32.06,32.09,19046.0,32.06,32.11,32.06,32.09,19046.0
2015-09-17 15:20:00,32.08,32.09,31.89,32.04,30000.0,32.08,32.09,31.89,32.04,30000.0
2015-09-17 15:25:00,32.02,32.1,31.99,32.09,18206.0,32.02,32.1,31.99,32.09,18206.0
2015-09-17 15:30:00,32.09,32.15,32.02,32.09,20628.0,32.09,32.15,32.02,32.09,20628.0
2015-09-17 15:35:00,32.07,32.07,31.94,31.99,21616.0,32.07,32.07,31.94,31.99,21616.0
2015-09-17 15:40:00,32.0,32.02,31.97,31.98,31388.0,32.0,32.02,31.97,31.98,31388.0
2015-09-17 15:45:00,31.96,31.99,31.91,31.93,38536.0,31.96,31.99,31.91,31.93,38536.0
2015-09-17 15:50:00,31.93,31.94,31.86,31.9,54298.0,31.93,31.94,31.86,31.9,54298.0
2015-09-17 15:55:00,31.88,31.95,31.88,31.93,79056.0,31.88,31.95,31.88,31.93,79056.0
2015-09-18 09:30:00,31.49,31.65,31.44,31.56,217038.0,31.49,31.65,31.44,31.56,217038.0
2015-09-18 09:35:00,31.6,31.9,31.6,31.82,16482.0,31.6,31.9,31.6,31.82,16482.0
2015-09-18 09:40:00,31.85,32.0,31.82,31.88,24130.0,31.85,32.0,31.82,31.88,24130.0
2015-09-18 09:45:00,31.87,31.91,31.68,31.68,48996.0,31.87,31.91,31.68,31.68,48996.0
2015-09-18 09:50:00,31.63,31.68,31.59,31.62,31840.0,31.63,31.68,31.59,31.62,31840.0
2015-09-18 09:55:00,31.65,31.65,31.5,31.53,9480.0,31.65,31.65,31.5,31.53,9480.0
2015-09-18 10:00:00,31.51,31.57,31.47,31.51,15328.0,31.51,31.57,31.47,31.51,15328.0
2015-09-18 10:05:00,31.5,31.63,31.5,31.61,18914.0,31.5,31.63,31.5,31.61,18914.0
2015-09-18 10:10:00,31.61,31.69,31.61,31.66,19748.0,31.61,31.69,31.61,31.66,19748.0
2015-09-18 10:15:00,31.66,31.66,31.53,31.53,6324.0,31.66,31.66,31.53,31.53,6324.0
2015-09-18 10:20:00,31.53,31.54,31.48,31.54,52458.0,31.53,31.54,31.48,31.54,52458.0
2015-09-18 10:25:00,31.53,31.66,31.53,31.63,63388.0,31.53,31.66,31.53,31.63,63388.0
2015-09-18 10:30:00,31.63,31.65,31.59,31.63,30688.0,31.63,31.65,31.59,31.63,30688.0
2015-09-18 10:35:00,31.62,31.64,31.44,31.47,46692.0,31.62,31.64,31.44,31.47,46692.0
2015-09-18 10:40:00,31.46,31.6,31.46,31.57,37334.0,31.46,31.6,31.46,31.57,37334.0
2015-09-18 10:45:00,31.58,31.63,31.58,31.59,10920.0,31.58,31.63,31.58,31.59,10920.0
2015-09-18 10:50:00,31.58,31.67,31.58,31.63,11620.0,31.58,31.67,31.58,31.63,11620.0
2015-09-18 10:55:00,31.66,31.75,31.66,31.72,14720.0,31.66,31.75,31.66,31.72,14720.0
2015-09-18 11:00:00,31.71,31.75,31.7,31.75,6498.0,31.71,31.75,31.7,31.75,6498.0
2015-09-18 11:05:00,31.75,31.75,31.7,31.7,13014.0,31.75,31.75,31.7,31.7,13014.0
2015-09-18 11:10:00,31.7,31.74,31.7,31.73,9600.0,31.7,31.74,31.7,31.73,9600.0
2015-09-18 11:15:00,31.72,31.73,31.68,31.72,10296.0,31.72,31.73,31.68,31.72,10296.0
2015-09-18 11:20:00,31.73,31.78,31.72,31.76,9382.0,31.73,31.78,31.72,31.76,9382.0
2015-09-18 11:25:00,31.75,31.81,31.71,31.75,38046.0,31.75,31.81,31.71,31.75,38046.0
2015-09-18 11:30:00,31.73,31.75,31.68,31.69,19262.0,31.73,31.75,31.68,31.69,19262.0
2015-09-18 11:35:00,31.69,31.69,31.61,31.66,13400.0,31.69,31.69,31.61,31.66,13400.0
2015-09-18 11:40:00,31.65,31.69,31.64,31.66,4800.0,31.65,31.69,31.64,31.66,4800.0
2015-09-18 11:45:00,31.66,31.75,31.66,31.74,10740.0,31.66,31.75,31.66,31.74,10740.0
2015-09-18 11:50:00,31.74,31.79,31.73,31.75,7930.0,31.74,31.79,31.73,31.75,7930.0
2015-09-18 11:55:00,31.77,31.78,31.75,31.77,3474.0,31.77,31.78,31.75,31.77,3474.0
2015-09-18 12:00:00,31.78,31.78,31.73,31.74,5694.0,31.78,31.78,31.73,31.74,5694.0
2015-09-18 12:05:00,31.75,31.75,31.66,31.66,5360.0,31.75,31.75,31.66,31.66,5360.0
2015-09-18 12:10:00,31.65,31.65,31.55,31.55,10994.0,31.65,31.65,31.55,31.55,10994.0
2015-09-18 12:15:00,31.53,31.55,31.49,31.5,8516.0,31.53,31.55,31.49,31.5,8516.0
2015-09-18 12:20:00,31.5,31.5,31.45,31.48,8250.0,31.5,31.5,31.45,31.48,8250.0
2015-09-18 12:25:00,31.46,31.49,31.45,31.46,7574.0,31.46,31.49,31.45,31.46,7574.0
2015-09-18 12:30:00,31.46,31.46,31.41,31.42,14776.0,31.46,31.46,31.41,31.42,14776.0
2015-09-18 12:35:00,31.43,31.44,31.4,31.4,9000.0,31.43,31.44,31.4,31.4,9000.0
2015-09-18 12:40:00,31.4,31.4,31.33,31.33,9720.0,31.4,31.4,31.33,31.33,9720.0
2015-09-18 12:45:00,31.34,31.35,31.31,31.31,10374.0,31.34,31.35,31.31,31.31,10374.0
2015-09-18 12:50:00,31.33,31.36,31.32,31.34,8640.0,31.33,31.36,31.32,31.34,8640.0
2015-09-18 12:55:00,31.35,31.39,31.33,31.38,9862.0,31.35,31.39,31.33,31.38,9862.0
2015-09-18 13:00:00,31.38,31.42,31.34,31.39,22180.0,31.38,31.42,31.34,31.39,22180.0
2015-09-18 13:05:00,31.38,31.38,31.34,31.36,7300.0,31.38,31.38,31.34,31.36,7300.0
2015-09-18 13:10:00,31.36,31.38,31.31,31.31,7818.0,31.36,31.38,31.31,31.31,7818.0
2015-09-18 13:15:00,31.33,31.34,31.31,31.32,10218.0,31.33,31.34,31.31,31.32,10218.0
2015-09-18 13:20:00,31.31,31.31,31.27,31.28,20392.0,31.31,31.31,31.27,31.28,20392.0
2015-09-18 13:25:00,31.28,31.31,31.26,31.3,10006.0,31.28,31.31,31.26,31.3,10006.0
2015-09-18 13:30:00,31.3,31.34,31.3,31.32,8710.0,31.3,31.34,31.3,31.32,8710.0
2015-09-18 13:35:00,31.32,31.32,31.27,31.29,5666.0,31.32,31.32,31.27,31.29,5666.0
2015-09-18 13:40:00,31.3,31.36,31.3,31.36,9392.0,31.3,31.36,31.3,31.36,9392.0
2015-09-18 13:45:00,31.37,31.39,31.3,31.3,11014.0,31.37,31.39,31.3,31.3,11014.0
2015-09-18 13:50:00,31.31,31.31,31.25,31.25,8104.0,31.31,31.31,31.25,31.25,8104.0
2015-09-18 13:55:00,31.25,31.25,31.22,31.22,13610.0,31.25,31.25,31.22,31.22,13610.0
2015-09-18 14:00:00,31.22,31.28,31.19,31.28,15212.0,31.22,31.28,31.19,31.28,15212.0
2015-09-18 14:05:00,31.28,31.31,31.24,31.3,15650.0,31.28,31.31,31.24,31.3,15650.0
2015-09-18 14:10:00,31.28,31.32,31.25,31.31,7536.0,31.28,31.32,31.25,31.31,7536.0
2015-09-18 14:15:00,31.33,31.4,31.33,31.36,13992.0,31.33,31.4,31.33,31.36,13992.0
2015-09-18 14:20:00,31.36,31.41,31.36,31.41,10240.0,31.36,31.41,31.36,31.41,10240.0
2015-09-18 14:25:00,31.41,31.42,31.38,31.39,8864.0,31.41,31.42,31.38,31.39,8864.0
2015-09-18 14:30:00,31.41,31.43,31.38,31.41,11828.0,31.41,31.43,31.38,31.41,11828.0
2015-09-18 14:35:00,31.41,31.41,31.35,31.35,19194.0,31.41,31.41,31.35,31.35,19194.0
2015-09-18 14:40:00,31.38,31.43,31.34,31.35,11312.0,31.38,31.43,31.34,31.35,11312.0
2015-09-18 14:45:00,31.35,31.38,31.29,31.3,49586.0,31.35,31.38,31.29,31.3,49586.0
2015-09-18 14:50:00,31.31,31.31,31.28,31.29,13600.0,31.31,31.31,31.28,31.29,13600.0
2015-09-18 14:55:00,31.29,31.36,31.29,31.35,18136.0,31.29,31.36,31.29,31.35,18136.0
2015-09-18 15:00:00,31.38,31.38,31.32,31.34,20308.0,31.38,31.38,31.32,31.34,20308.0
2015-09-18 15:05:00,31.33,31.38,31.33,31.34,13338.0,31.33,31.38,31.33,31.34,13338.0
2015-09-18 15:10:00,31.36,31.4,31.35,31.4,9600.0,31.36,31.4,31.35,31.4,9600.0
2015-09-18 15:15:00,31.4,31.4,31.33,31.36,25288.0,31.4,31.4,31.33,31.36,25288.0
2015-09-18 15:20:00,31.36,31.36,31.29,31.33,23254.0,31.36,31.36,31.29,31.33,23254.0
2015-09-18 15:25:00,31.33,31.34,31.28,31.29,23440.0,31.33,31.34,31.28,31.29,23440.0
2015-09-18 15:30:00,31.28,31.29,31.23,31.25,23892.0,31.28,31.29,31.23,31.25,23892.0
2015-09-18 15:35:00,31.24,31.24,31.18,31.21,40788.0,31.24,31.24,31.18,31.21,40788.0
2015-09-18 15:40:00,31.2,31.23,31.2,31.21,56228.0,31.2,31.23,31.2,31.21,56228.0
2015-09-18 15:45:00,31.19,31.23,31.19,31.21,96712.0,31.19,31.23,31.19,31.21,96712.0
2015-09-18 15:50:00,31.21,31.29,31.2,31.25,92356.0,31.21,31.29,31.2,31.25,92356.0
2015-09-18 15:55:00,31.24,31.24,31.11,31.18,276870.0,31.24,31.24,31.11,31.18,276870.0
2015-09-21 09:30:00,31.5,31.57,31.41,31.56,33736.0,31.5,31.57,31.41,31.56,33736.0
2015-09-21 09:35:00,31.56,31.72,31.48,31.5,15216.0,31.56,31.72,31.48,31.5,15216.0
2015-09-21 09:40:00,31.49,31.5,31.34,31.46,31598.0,31.49,31.5,31.34,31.46,31598.0
2015-09-21 09:45:00,31.43,31.47,31.4,31.4,21250.0,31.43,31.47,31.4,31.4,21250.0
2015-09-21 09:50:00,31.4,31.53,31.4,31.48,23950.0,31.4,31.53,31.4,31.48,23950.0
2015-09-21 09:55:00,31.49,31.5,31.41,31.45,18762.0,31.49,31.5,31.41,31.45,18762.0
2015-09-21 10:00:00,31.45,31.57,31.45,31.57,16524.0,31.45,31.57,31.45,31.57,16524.0
2015-09-21 10:05:00,31.55,31.56,31.48,31.48,9082.0,31.55,31.56,31.48,31.48,9082.0
2015-09-21 10:10:00,31.5,31.52,31.4,31.4,20212.0,31.5,31.52,31.4,31.4,20212.0
2015-09-21 10:15:00,31.37,31.47,31.35,31.45,19150.0,31.37,31.47,31.35,31.45,19150.0
2015-09-21 10:20:00,31.44,31.53,31.43,31.5,18070.0,31.44,31.53,31.43,31.5,18070.0
2015-09-21 10:25:00,31.5,31.57,31.47,31.54,13438.0,31.5,31.57,31.47,31.54,13438.0
2015-09-21 10:30:00,31.56,31.6,31.56,31.56,12656.0,31.56,31.6,31.56,31.56,12656.0
2015-09-21 10:35:00,31.56,31.68,31.56,31.67,28684.0,31.56,31.68,31.56,31.67,28684.0
2015-09-21 10:40:00,31.67,31.68,31.59,31.59,17754.0,31.67,31.68,31.59,31.59,17754.0
2015-09-21 10:45:00,31.6,31.6,31.54,31.54,25890.0,31.6,31.6,31.54,31.54,25890.0
2015-09-21 10:50:00,31.54,31.56,31.5,31.5,42136.0,31.54,31.56,31.5,31.5,42136.0
2015-09-21 10:55:00,31.51,31.53,31.43,31.46,15512.0,31.51,31.53,31.43,31.46,15512.0
2015-09-21 11:00:00,31.46,31.47,31.41,31.43,19608.0,31.46,31.47,31.41,31.43,19608.0
2015-09-21 11:05:00,31.43,31.46,31.42,31.43,15702.0,31.43,31.46,31.42,31.43,15702.0
2015-09-21 11:10:00,31.43,31.43,31.38,31.4,20116.0,31.43,31.43,31.38,31.4,20116.0
2015-09-21 11:15:00,31.4,31.47,31.38,31.47,25538.0,31.4,31.47,31.38,31.47,25538.0
2015-09-21 11:20:00,31.47,31.47,31.43,31.43,31934.0,31.47,31.47,31.43,31.43,31934.0
2015-09-21 11:25:00,31.44,31.46,31.38,31.39,12906.0,31.44,31.46,31.38,31.39,12906.0
2015-09-21 11:30:00,31.4,31.4,31.23,31.23,21316.0,31.4,31.4,31.23,31.23,21316.0
2015-09-21 11:35:00,31.22,31.25,31.2,31.2,16420.0,31.22,31.25,31.2,31.2,16420.0
2015-09-21 11:40:00,31.21,31.25,31.2,31.24,15490.0,31.21,31.25,31.2,31.24,15490.0
2015-09-21 11:45:00,31.23,31.23,31.15,31.15,15084.0,31.23,31.23,31.15,31.15,15084.0
2015-09-21 11:50:00,31.15,31.15,31.07,31.07,18250.0,31.15,31.15,31.07,31.07,18250.0
2015-09-21 11:55:00,31.08,31.08,31.0,31.04,19450.0,31.08,31.08,31.0,31.04,19450.0
2015-09-21 12:00:00,31.04,31.04,30.93,30.96,83670.0,31.04,31.04,30.93,30.96,83670.0
2015-09-21 12:05:00,30.96,31.03,30.93,30.95,63288.0,30.96,31.03,30.93,30.95,63288.0
2015-09-21 12:10:00,30.93,30.94,30.88,30.9,25622.0,30.93,30.94,30.88,30.9,25622.0
2015-09-21 12:15:00,30.9,30.98,30.9,30.97,49100.0,30.9,30.98,30.9,30.97,49100.0
2015-09-21 12:20:00,30.97,31.03,30.97,30.99,14854.0,30.97,31.03,30.97,30.99,14854.0
2015-09-21 12:25:00,31.0,31.02,30.96,30.97,37096.0,31.0,31.02,30.96,30.97,37096.0
2015-09-21 12:30:00,30.99,30.99,30.89,30.93,13196.0,30.99,30.99,30.89,30.93,13196.0
2015-09-21 12:35:00,30.92,30.96,30.88,30.92,15978.0,30.92,30.96,30.88,30.92,15978.0
2015-09-21 12:40:00,30.93,30.94,30.89,30.93,60412.0,30.93,30.94,30.89,30.93,60412.0
2015-09-21 12:45:00,30.93,30.95,30.88,30.9,152626.0,30.93,30.95,30.88,30.9,152626.0
2015-09-21 12:50:00,30.88,30.91,30.85,30.89,152682.0,30.88,30.91,30.85,30.89,152682.0
2015-09-21 12:55:00,30.89,30.94,30.86,30.93,21044.0,30.89,30.94,30.86,30.93,21044.0
2015-09-21 13:00:00,30.93,30.95,30.92,30.93,57208.0,30.93,30.95,30.92,30.93,57208.0
2015-09-21 13:05:00,30.93,31.01,30.93,30.96,20448.0,30.93,31.01,30.93,30.96,20448.0
2015-09-21 13:10:00,30.95,31.0,30.9,30.96,72020.0,30.95,31.0,30.9,30.96,72020.0
2015-09-21 13:15:00,30.98,31.09,30.97,31.09,14786.0,30.98,31.09,30.97,31.09,14786.0
2015-09-21 13:20:00,31.08,31.19,31.08,31.19,18990.0,31.08,31.19,31.08,31.19,18990.0
2015-09-21 13:25:00,31.19,31.26,31.19,31.26,39454.0,31.19,31.26,31.19,31.26,39454.0
2015-09-21 13:30:00,31.27,31.27,31.25,31.27,18484.0,31.27,31.27,31.25,31.27,18484.0
2015-09-21 13:35:00,31.27,31.34,31.25,31.32,20138.0,31.27,31.34,31.25,31.32,20138.0
2015-09-21 13:40:00,31.32,31.38,31.31,31.36,16768.0,31.32,31.38,31.31,31.36,16768.0
2015-09-21 13:45:00,31.37,31.38,31.34,31.35,45106.0,31.37,31.38,31.34,31.35,45106.0
2015-09-21 13:50:00,31.35,31.35,31.31,31.31,9272.0,31.35,31.35,31.31,31.31,9272.0
2015-09-21 13:55:00,31.31,31.31,31.15,31.17,20646.0,31.31,31.31,31.15,31.17,20646.0
2015-09-21 14:00:00,31.17,31.23,31.16,31.2,27578.0,31.17,31.23,31.16,31.2,27578.0
2015-09-21 14:05:00,31.2,31.21,31.17,31.18,15276.0,31.2,31.21,31.17,31.18,15276.0
2015-09-21 14:10:00,31.17,31.18,31.08,31.12,15152.0,31.17,31.18,31.08,31.12,15152.0
2015-09-21 14:15:00,31.12,31.18,31.12,31.17,10880.0,31.12,31.18,31.12,31.17,10880.0
2015-09-21 14:20:00,31.17,31.24,31.16,31.18,19978.0,31.17,31.24,31.16,31.18,19978.0
2015-09-21 14:25:00,31.19,31.19,31.13,31.18,23504.0,31.19,31.19,31.13,31.18,23504.0
2015-09-21 14:30:00,31.16,31.18,31.11,31.13,30834.0,31.16,31.18,31.11,31.13,30834.0
2015-09-21 14:35:00,31.12,31.23,31.12,31.23,21182.0,31.12,31.23,31.12,31.23,21182.0
2015-09-21 14:40:00,31.23,31.24,31.2,31.24,9496.0,31.23,31.24,31.2,31.24,9496.0
2015-09-21 14:45:00,31.24,31.29,31.21,31.29,17666.0,31.24,31.29,31.21,31.29,17666.0
2015-09-21 14:50:00,31.31,31.38,31.31,31.36,11480.0,31.31,31.38,31.31,31.36,11480.0
2015-09-21 14:55:00,31.37,31.39,31.34,31.39,36368.0,31.37,31.39,31.34,31.39,36368.0
2015-09-21 15:00:00,31.39,31.44,31.38,31.43,22102.0,31.39,31.44,31.38,31.43,22102.0
2015-09-21 15:05:00,31.42,31.43,31.4,31.42,16934.0,31.42,31.43,31.4,31.42,16934.0
2015-09-21 15:10:00,31.43,31.46,31.4,31.45,18308.0,31.43,31.46,31.4,31.45,18308.0
2015-09-21 15:15:00,31.44,31.46,31.42,31.42,36748.0,31.44,31.46,31.42,31.42,36748.0
2015-09-21 15:20:00,31.43,31.45,31.4,31.41,43424.0,31.43,31.45,31.4,31.41,43424.0
2015-09-21 15:25:00,31.41,31.43,31.38,31.42,21538.0,31.41,31.43,31.38,31.42,21538.0
2015-09-21 15:30:00,31.41,31.43,31.29,31.3,22720.0,31.41,31.43,31.29,31.3,22720.0
2015-09-21 15:35:00,31.29,31.31,31.25,31.28,26036.0,31.29,31.31,31.25,31.28,26036.0
2015-09-21 15:40:00,31.28,31.3,31.25,31.25,26854.0,31.28,31.3,31.25,31.25,26854.0
2015-09-21 15:45:00,31.25,31.32,31.25,31.3,70478.0,31.25,31.32,31.25,31.3,70478.0
2015-09-21 15:50:00,31.29,31.34,31.28,31.32,44192.0,31.29,31.34,31.28,31.32,44192.0
2015-09-21 15:55:00,31.32,31.41,31.32,31.39,84400.0,31.32,31.41,31.32,31.39,84400.0
2015-09-22 09:30:00,31.0,31.14,30.93,30.96,29676.0,31.0,31.14,30.93,30.96,29676.0
2015-09-22 09:35:00,30.94,31.18,30.78,31.18,11800.0,30.94,31.18,30.78,31.18,11800.0
2015-09-22 09:40:00,31.17,31.2,31.02,31.16,17318.0,31.17,31.2,31.02,31.16,17318.0
2015-09-22 09:45:00,31.16,31.21,31.1,31.11,8560.0,31.16,31.21,31.1,31.11,8560.0
2015-09-22 09:50:00,31.1,31.29,31.1,31.25,11710.0,31.1,31.29,31.1,31.25,11710.0
2015-09-22 09:55:00,31.23,31.29,31.14,31.15,11038.0,31.23,31.29,31.14,31.15,11038.0
2015-09-22 10:00:00,31.15,31.35,31.15,31.35,18446.0,31.15,31.35,31.15,31.35,18446.0
2015-09-22 10:05:00,31.34,31.4,31.3,31.38,14314.0,31.34,31.4,31.3,31.38,14314.0
2015-09-22 10:10:00,31.39,31.41,31.34,31.37,19492.0,31.39,31.41,31.34,31.37,19492.0
2015-09-22 10:15:00,31.36,31.38,31.26,31.28,18386.0,31.36,31.38,31.26,31.28,18386.0
2015-09-22 10:20:00,31.29,31.4,31.27,31.35,19846.0,31.29,31.4,31.27,31.35,19846.0
2015-09-22 10:25:00,31.35,31.41,31.3,31.41,23882.0,31.35,31.41,31.3,31.41,23882.0
2015-09-22 10:30:00,31.4,31.4,31.3,31.32,15340.0,31.4,31.4,31.3,31.32,15340.0
2015-09-22 10:35:00,31.33,31.33,31.14,31.17,22340.0,31.33,31.33,31.14,31.17,22340.0
2015-09-22 10:40:00,31.14,31.2,31.09,31.17,21000.0,31.14,31.2,31.09,31.17,21000.0
2015-09-22 10:45:00,31.15,31.15,31.01,31.01,29400.0,31.15,31.15,31.01,31.01,29400.0
2015-09-22 10:50:00,31.0,31.04,30.96,31.02,17484.0,31.0,31.04,30.96,31.02,17484.0
2015-09-22 10:55:00,31.02,31.02,30.93,30.97,20808.0,31.02,31.02,30.93,30.97,20808.0
2015-09-22 11:00:00,30.97,31.04,30.95,31.04,6306.0,30.97,31.04,30.95,31.04,6306.0
2015-09-22 11:05:00,31.02,31.04,30.96,30.97,6026.0,31.02,31.04,30.96,30.97,6026.0
2015-09-22 11:10:00,30.96,31.02,30.93,30.97,12996.0,30.96,31.02,30.93,30.97,12996.0
2015-09-22 11:15:00,30.97,30.97,30.93,30.95,7800.0,30.97,30.97,30.93,30.95,7800.0
2015-09-22 11:20:00,30.96,30.97,30.92,30.95,27000.0,30.96,30.97,30.92,30.95,27000.0
2015-09-22 11:25:00,30.95,30.98,30.93,30.94,9610.0,30.95,30.98,30.93,30.94,9610.0
2015-09-22 11:30:00,30.93,30.95,30.91,30.93,6916.0,30.93,30.95,30.91,30.93,6916.0
2015-09-22 11:35:00,30.96,30.96,30.92,30.92,3700.0,30.96,30.96,30.92,30.92,3700.0
2015-09-22 11:40:00,30.91,30.91,30.84,30.87,4962.0,30.91,30.91,30.84,30.87,4962.0
2015-09-22 11:45:00,30.9,30.91,30.87,30.91,4904.0,30.9,30.91,30.87,30.91,4904.0
2015-09-22 11:50:00,30.91,30.93,30.89,30.93,7178.0,30.91,30.93,30.89,30.93,7178.0
2015-09-22 11:55:00,30.93,30.97,30.93,30.94,5200.0,30.93,30.97,30.93,30.94,5200.0
2015-09-22 12:00:00,30.94,30.94,30.9,30.94,10154.0,30.94,30.94,30.9,30.94,10154.0
2015-09-22 12:05:00,30.94,31.08,30.93,31.08,12286.0,30.94,31.08,30.93,31.08,12286.0
2015-09-22 12:10:00,31.07,31.09,31.06,31.09,2490.0,31.07,31.09,31.06,31.09,2490.0
2015-09-22 12:15:00,31.07,31.11,31.04,31.1,5106.0,31.07,31.11,31.04,31.1,5106.0
2015-09-22 12:20:00,31.12,31.15,31.1,31.1,3076.0,31.12,31.15,31.1,31.1,3076.0
2015-09-22 12:25:00,31.08,31.09,31.03,31.09,5600.0,31.08,31.09,31.03,31.09,5600.0
2015-09-22 12:30:00,31.1,31.1,31.05,31.05,15060.0,31.1,31.1,31.05,31.05,15060.0
2015-09-22 12:35:00,31.03,31.06,31.0,31.05,18460.0,31.03,31.06,31.0,31.05,18460.0
2015-09-22 12:40:00,31.06,31.07,31.03,31.07,6800.0,31.06,31.07,31.03,31.07,6800.0
2015-09-22 12:45:00,31.05,31.06,31.03,31.04,8900.0,31.05,31.06,31.03,31.04,8900.0
2015-09-22 12:50:00,31.03,31.04,30.9,30.9,22418.0,31.03,31.04,30.9,30.9,22418.0
2015-09-22 12:55:00,30.92,30.96,30.91,30.91,6624.0,30.92,30.96,30.91,30.91,6624.0
2015-09-22 13:00:00,30.92,30.94,30.9,30.94,4800.0,30.92,30.94,30.9,30.94,4800.0
2015-09-22 13:05:00,30.94,30.94,30.82,30.83,21788.0,30.94,30.94,30.82,30.83,21788.0
2015-09-22 13:10:00,30.84,30.91,30.84,30.88,7646.0,30.84,30.91,30.84,30.88,7646.0
2015-09-22 13:15:00,30.86,30.86,30.81,30.84,9092.0,30.86,30.86,30.81,30.84,9092.0
2015-09-22 13:20:00,30.83,30.83,30.77,30.77,21056.0,30.83,30.83,30.77,30.77,21056.0
2015-09-22 13:25:00,30.76,30.76,30.69,30.69,17530.0,30.76,30.76,30.69,30.69,17530.0
2015-09-22 13:30:00,30.7,30.77,30.69,30.76,19060.0,30.7,30.77,30.69,30.76,19060.0
2015-09-22 13:35:00,30.75,30.8,30.73,30.76,15346.0,30.75,30.8,30.73,30.76,15346.0
2015-09-22 13:40:00,30.76,30.8,30.73,30.75,19424.0,30.76,30.8,30.73,30.75,19424.0
2015-09-22 13:45:00,30.75,30.77,30.69,30.7,45762.0,30.75,30.77,30.69,30.7,45762.0
2015-09-22 13:50:00,30.7,30.73,30.68,30.69,41388.0,30.7,30.73,30.68,30.69,41388.0
2015-09-22 13:55:00,30.69,30.73,30.69,30.72,12446.0,30.69,30.73,30.69,30.72,12446.0
2015-09-22 14:00:00,30.69,30.71,30.66,30.69,26864.0,30.69,30.71,30.66,30.69,26864.0
2015-09-22 14:05:00,30.71,30.75,30.7,30.7,9216.0,30.71,30.75,30.7,30.7,9216.0
2015-09-22 14:10:00,30.7,30.8,30.68,30.8,27176.0,30.7,30.8,30.68,30.8,27176.0
2015-09-22 14:15:00,30.79,30.87,30.79,30.85,22216.0,30.79,30.87,30.79,30.85,22216.0
2015-09-22 14:20:00,30.85,30.88,30.84,30.86,11638.0,30.85,30.88,30.84,30.86,11638.0
2015-09-22 14:25:00,30.85,30.86,30.78,30.85,17978.0,30.85,30.86,30.78,30.85,17978.0
2015-09-22 14:30:00,30.85,30.9,30.81,30.86,19234.0,30.85,30.9,30.81,30.86,19234.0
2015-09-22 14:35:00,30.86,30.9,30.82,30.86,14542.0,30.86,30.9,30.82,30.86,14542.0
2015-09-22 14:40:00,30.86,30.89,30.83,30.83,12200.0,30.86,30.89,30.83,30.83,12200.0
2015-09-22 14:45:00,30.84,30.87,30.76,30.82,13582.0,30.84,30.87,30.76,30.82,13582.0
2015-09-22 14:50:00,30.81,30.83,30.78,30.8,9480.0,30.81,30.83,30.78,30.8,9480.0
2015-09-22 14:55:00,30.8,30.88,30.79,30.86,8516.0,30.8,30.88,30.79,30.86,8516.0
2015-09-22 15:00:00,30.87,30.89,30.85,30.87,6016.0,30.87,30.89,30.85,30.87,6016.0
2015-09-22 15:05:00,30.88,30.89,30.81,30.83,9586.0,30.88,30.89,30.81,30.83,9586.0
2015-09-22 15:10:00,30.85,30.85,30.82,30.82,14628.0,30.85,30.85,30.82,30.82,14628.0
2015-09-22 15:15:00,30.82,30.83,30.8,30.81,10122.0,30.82,30.83,30.8,30.81,10122.0
2015-09-22 15:20:00,30.81,30.84,30.8,30.84,14300.0,30.81,30.84,30.8,30.84,14300.0
2015-09-22 15:25:00,30.83,30.88,30.83,30.86,11642.0,30.83,30.88,30.83,30.86,11642.0
2015-09-22 15:30:00,30.88,30.91,30.87,30.91,18818.0,30.88,30.91,30.87,30.91,18818.0
2015-09-22 15:35:00,30.91,30.93,30.88,30.92,21802.0,30.91,30.93,30.88,30.92,21802.0
2015-09-22 15:40:00,30.92,30.94,30.88,30.91,32124.0,30.92,30.94,30.88,30.91,32124.0
2015-09-22 15:45:00,30.92,30.93,30.87,30.91,33768.0,30.92,30.93,30.87,30.91,33768.0
2015-09-22 15:50:00,30.9,30.91,30.86,30.88,34782.0,30.9,30.91,30.86,30.88,34782.0
2015-09-22 15:55:00,30.88,30.97,30.87,30.92,79994.0,30.88,30.97,30.87,30.92,79994.0
2015-09-23 09:30:00,30.91,31.05,30.91,31.01,15138.0,30.91,31.05,30.91,31.01,15138.0
2015-09-23 09:35:00,31.0,31.13,30.85,30.87,24892.0,31.0,31.13,30.85,30.87,24892.0
2015-09-23 09:40:00,30.88,31.14,30.85,31.14,14956.0,30.88,31.14,30.85,31.14,14956.0
2015-09-23 09:45:00,31.13,31.14,31.03,31.14,19348.0,31.13,31.14,31.03,31.14,19348.0
2015-09-23 09:50:00,31.11,31.15,31.07,31.11,18134.0,31.11,31.15,31.07,31.11,18134.0
2015-09-23 09:55:00,31.09,31.12,31.04,31.12,19324.0,31.09,31.12,31.04,31.12,19324.0
2015-09-23 10:00:00,31.14,31.25,31.08,31.25,11156.0,31.14,31.25,31.08,31.25,11156.0
2015-09-23 10:05:00,31.25,31.27,31.15,31.15,14218.0,31.25,31.27,31.15,31.15,14218.0
2015-09-23 10:10:00,31.14,31.17,31.07,31.11,7600.0,31.14,31.17,31.07,31.11,7600.0
2015-09-23 10:15:00,31.11,31.17,31.04,31.17,9720.0,31.11,31.17,31.04,31.17,9720.0
2015-09-23 10:20:00,31.17,31.18,31.1,31.18,23000.0,31.17,31.18,31.1,31.18,23000.0
2015-09-23 10:25:00,31.19,31.3,31.19,31.27,29490.0,31.19,31.3,31.19,31.27,29490.0
2015-09-23 10:30:00,31.29,31.32,31.22,31.32,39206.0,31.29,31.32,31.22,31.32,39206.0
2015-09-23 10:35:00,31.35,31.43,31.32,31.34,48134.0,31.35,31.43,31.32,31.34,48134.0
2015-09-23 10:40:00,31.31,31.31,31.23,31.3,12456.0,31.31,31.31,31.23,31.3,12456.0
2015-09-23 10:45:00,31.31,31.48,31.31,31.48,14076.0,31.31,31.48,31.31,31.48,14076.0
2015-09-23 10:50:00,31.49,31.5,31.45,31.49,22840.0,31.49,31.5,31.45,31.49,22840.0
2015-09-23 10:55:00,31.49,31.56,31.4,31.55,25692.0,31.49,31.56,31.4,31.55,25692.0
2015-09-23 11:00:00,31.52,31.58,31.5,31.56,46044.0,31.52,31.58,31.5,31.56,46044.0
2015-09-23 11:05:00,31.58,31.58,31.53,31.54,16448.0,31.58,31.58,31.53,31.54,16448.0
2015-09-23 11:10:00,31.54,31.55,31.47,31.53,23522.0,31.54,31.55,31.47,31.53,23522.0
2015-09-23 11:15:00,31.5,31.55,31.45,31.51,15790.0,31.5,31.55,31.45,31.51,15790.0
2015-09-23 11:20:00,31.51,31.52,31.36,31.41,11472.0,31.51,31.52,31.36,31.41,11472.0
2015-09-23 11:25:00,31.39,31.44,31.39,31.44,28302.0,31.39,31.44,31.39,31.44,28302.0
2015-09-23 11:30:00,31.45,31.6,31.43,31.56,35854.0,31.45,31.6,31.43,31.56,35854.0
2015-09-23 11:35:00,31.55,31.59,31.43,31.48,47750.0,31.55,31.59,31.43,31.48,47750.0
2015-09-23 11:40:00,31.45,31.47,31.36,31.36,51526.0,31.45,31.47,31.36,31.36,51526.0
2015-09-23 11:45:00,31.36,31.42,31.36,31.42,8062.0,31.36,31.42,31.36,31.42,8062.0
2015-09-23 11:50:00,31.41,31.43,31.31,31.36,33388.0,31.41,31.43,31.31,31.36,33388.0
2015-09-23 11:55:00,31.38,31.43,31.35,31.4,31208.0,31.38,31.43,31.35,31.4,31208.0
2015-09-23 12:00:00,31.39,31.39,31.19,31.24,22242.0,31.39,31.39,31.19,31.24,22242.0
2015-09-23 12:05:00,31.22,31.31,31.21,31.25,12308.0,31.22,31.31,31.21,31.25,12308.0
2015-09-23 12:10:00,31.25,31.29,31.24,31.29,7878.0,31.25,31.29,31.24,31.29,7878.0
2015-09-23 12:15:00,31.27,31.27,31.19,31.2,13208.0,31.27,31.27,31.19,31.2,13208.0
2015-09-23 12:20:00,31.21,31.23,31.14,31.22,16022.0,31.21,31.23,31.14,31.22,16022.0
2015-09-23 12:25:00,31.22,31.29,31.22,31.26,13000.0,31.22,31.29,31.22,31.26,13000.0
2015-09-23 12:30:00,31.26,31.34,31.23,31.3,30150.0,31.26,31.34,31.23,31.3,30150.0
2015-09-23 12:35:00,31.31,31.36,31.29,31.36,29072.0,31.31,31.36,31.29,31.36,29072.0
2015-09-23 12:40:00,31.36,31.43,31.31,31.43,64334.0,31.36,31.43,31.31,31.43,64334.0
2015-09-23 12:45:00,31.41,31.46,31.4,31.43,73528.0,31.41,31.46,31.4,31.43,73528.0
2015-09-23 12:50:00,31.42,31.48,31.42,31.44,18598.0,31.42,31.48,31.42,31.44,18598.0
2015-09-23 12:55:00,31.43,31.48,31.41,31.48,20582.0,31.43,31.48,31.41,31.48,20582.0
2015-09-23 13:00:00,31.48,31.48,31.41,31.41,40578.0,31.48,31.48,31.41,31.41,40578.0
2015-09-23 13:05:00,31.41,31.47,31.39,31.45,42376.0,31.41,31.47,31.39,31.45,42376.0
2015-09-23 13:10:00,31.44,31.52,31.43,31.5,55016.0,31.44,31.52,31.43,31.5,55016.0
2015-09-23 13:15:00,31.53,31.59,31.51,31.59,11480.0,31.53,31.59,31.51,31.59,11480.0
2015-09-23 13:20:00,31.6,31.61,31.49,31.5,18180.0,31.6,31.61,31.49,31.5,18180.0
2015-09-23 13:25:00,31.5,31.5,31.4,31.43,34546.0,31.5,31.5,31.4,31.43,34546.0
2015-09-23 13:30:00,31.43,31.52,31.43,31.5,36642.0,31.43,31.52,31.43,31.5,36642.0
2015-09-23 13:35:00,31.5,31.54,31.47,31.54,31216.0,31.5,31.54,31.47,31.54,31216.0
2015-09-23 13:40:00,31.52,31.56,31.46,31.53,53186.0,31.52,31.56,31.46,31.53,53186.0
2015-09-23 13:45:00,31.53,31.56,31.5,31.52,38900.0,31.53,31.56,31.5,31.52,38900.0
2015-09-23 13:50:00,31.52,31.54,31.41,31.41,32250.0,31.52,31.54,31.41,31.41,32250.0
2015-09-23 13:55:00,31.4,31.43,31.37,31.43,14202.0,31.4,31.43,31.37,31.43,14202.0
2015-09-23 14:00:00,31.45,31.45,31.36,31.41,17362.0,31.45,31.45,31.36,31.41,17362.0
2015-09-23 14:05:00,31.43,31.51,31.43,31.48,7800.0,31.43,31.51,31.43,31.48,7800.0
2015-09-23 14:10:00,31.5,31.57,31.45,31.46,13666.0,31.5,31.57,31.45,31.46,13666.0
2015-09-23 14:15:00,31.48,31.48,31.41,31.41,13106.0,31.48,31.48,31.41,31.41,13106.0
2015-09-23 14:20:00,31.43,31.43,31.35,31.38,14100.0,31.43,31.43,31.35,31.38,14100.0
2015-09-23 14:25:00,31.39,31.42,31.36,31.36,9562.0,31.39,31.42,31.36,31.36,9562.0
2015-09-23 14:30:00,31.36,31.43,31.36,31.43,12306.0,31.36,31.43,31.36,31.43,12306.0
2015-09-23 14:35:00,31.42,31.43,31.31,31.32,22080.0,31.42,31.43,31.31,31.32,22080.0
2015-09-23 14:40:00,31.32,31.32,31.25,31.29,10266.0,31.32,31.32,31.25,31.29,10266.0
2015-09-23 14:45:00,31.29,31.36,31.26,31.36,26164.0,31.29,31.36,31.26,31.36,26164.0
2015-09-23 14:50:00,31.35,31.35,31.23,31.29,22362.0,31.35,31.35,31.23,31.29,22362.0
2015-09-23 14:55:00,31.27,31.34,31.23,31.34,29334.0,31.27,31.34,31.23,31.34,29334.0
2015-09-23 15:00:00,31.32,31.4,31.31,31.38,21202.0,31.32,31.4,31.31,31.38,21202.0
2015-09-23 15:05:00,31.37,31.38,31.3,31.33,34898.0,31.37,31.38,31.3,31.33,34898.0
2015-09-23 15:10:00,31.32,31.34,31.3,31.3,47496.0,31.32,31.34,31.3,31.3,47496.0
2015-09-23 15:15:00,31.3,31.33,31.3,31.31,61066.0,31.3,31.33,31.3,31.31,61066.0
2015-09-23 15:20:00,31.31,31.32,31.28,31.28,49698.0,31.31,31.32,31.28,31.28,49698.0
2015-09-23 15:25:00,31.29,31.34,31.25,31.33,47176.0,31.29,31.34,31.25,31.33,47176.0
2015-09-23 15:30:00,31.35,31.38,31.28,31.35,33204.0,31.35,31.38,31.28,31.35,33204.0
2015-09-23 15:35:00,31.34,31.36,31.31,31.33,20470.0,31.34,31.36,31.31,31.33,20470.0
2015-09-23 15:40:00,31.33,31.43,31.33,31.42,28118.0,31.33,31.43,31.33,31.42,28118.0
2015-09-23 15:45:00,31.42,31.44,31.38,31.43,63728.0,31.42,31.44,31.38,31.43,63728.0
2015-09-23 15:50:00,31.43,31.43,31.38,31.39,43198.0,31.43,31.43,31.38,31.39,43198.0
2015-09-23 15:55:00,31.39,31.43,31.38,31.4,75766.0,31.39,31.43,31.38,31.4,75766.0
2015-09-24 09:30:00,31.07,31.25,31.05,31.12,25996.0,31.07,31.25,31.05,31.12,25996.0
2015-09-24 09:35:00,31.07,31.13,31.0,31.12,14924.0,31.07,31.13,31.0,31.12,14924.0
2015-09-24 09:40:00,31.1,31.11,30.9,30.91,13292.0,31.1,31.11,30.9,30.91,13292.0
2015-09-24 09:45:00,30.91,30.93,30.84,30.88,23828.0,30.91,30.93,30.84,30.88,23828.0
2015-09-24 09:50:00,30.86,30.9,30.78,30.79,32734.0,30.86,30.9,30.78,30.79,32734.0
2015-09-24 09:55:00,30.79,30.81,30.75,30.79,57542.0,30.79,30.81,30.75,30.79,57542.0
2015-09-24 10:00:00,30.82,30.82,30.73,30.77,71382.0,30.82,30.82,30.73,30.77,71382.0
2015-09-24 10:05:00,30.75,30.75,30.63,30.7,33986.0,30.75,30.75,30.63,30.7,33986.0
2015-09-24 10:10:00,30.71,30.81,30.68,30.81,34328.0,30.71,30.81,30.68,30.81,34328.0
2015-09-24 10:15:00,30.82,30.82,30.63,30.68,23916.0,30.82,30.82,30.63,30.68,23916.0
2015-09-24 10:20:00,30.68,30.7,30.57,30.65,23594.0,30.68,30.7,30.57,30.65,23594.0
2015-09-24 10:25:00,30.65,30.65,30.42,30.45,60484.0,30.65,30.65,30.42,30.45,60484.0
2015-09-24 10:30:00,30.43,30.47,30.39,30.39,29462.0,30.43,30.47,30.39,30.39,29462.0
2015-09-24 10:35:00,30.39,30.42,30.29,30.4,32174.0,30.39,30.42,30.29,30.4,32174.0
2015-09-24 10:40:00,30.39,30.46,30.36,30.36,26376.0,30.39,30.46,30.36,30.36,26376.0
2015-09-24 10:45:00,30.36,30.41,30.3,30.36,19016.0,30.36,30.41,30.3,30.36,19016.0
2015-09-24 10:50:00,30.36,30.43,30.33,30.36,17054.0,30.36,30.43,30.33,30.36,17054.0
2015-09-24 10:55:00,30.36,30.5,30.35,30.49,54584.0,30.36,30.5,30.35,30.49,54584.0
2015-09-24 11:00:00,30.49,30.49,30.34,30.34,59902.0,30.49,30.49,30.34,30.34,59902.0
2015-09-24 11:05:00,30.35,30.37,30.3,30.31,19596.0,30.35,30.37,30.3,30.31,19596.0
2015-09-24 11:10:00,30.29,30.31,30.15,30.2,48658.0,30.29,30.31,30.15,30.2,48658.0
2015-09-24 11:15:00,30.21,30.34,30.2,30.3,18774.0,30.21,30.34,30.2,30.3,18774.0
2015-09-24 11:20:00,30.29,30.35,30.28,30.3,20006.0,30.29,30.35,30.28,30.3,20006.0
2015-09-24 11:25:00,30.3,30.3,30.2,30.21,14226.0,30.3,30.3,30.2,30.21,14226.0
2015-09-24 11:30:00,30.21,30.24,30.18,30.18,48756.0,30.21,30.24,30.18,30.18,48756.0
2015-09-24 11:35:00,30.19,30.21,30.15,30.19,22428.0,30.19,30.21,30.15,30.19,22428.0
2015-09-24 11:40:00,30.18,30.22,30.15,30.21,35406.0,30.18,30.22,30.15,30.21,35406.0
2015-09-24 11:45:00,30.22,30.23,30.18,30.18,17738.0,30.22,30.23,30.18,30.18,17738.0
2015-09-24 11:50:00,30.17,30.22,30.16,30.22,19528.0,30.17,30.22,30.16,30.22,19528.0
2015-09-24 11:55:00,30.23,30.31,30.23,30.27,19074.0,30.23,30.31,30.23,30.27,19074.0
2015-09-24 12:00:00,30.28,30.28,30.22,30.23,15874.0,30.28,30.28,30.22,30.23,15874.0
2015-09-24 12:05:00,30.25,30.27,30.18,30.21,23574.0,30.25,30.27,30.18,30.21,23574.0
2015-09-24 12:10:00,30.21,30.25,30.18,30.21,19422.0,30.21,30.25,30.18,30.21,19422.0
2015-09-24 12:15:00,30.21,30.22,30.18,30.21,15638.0,30.21,30.22,30.18,30.21,15638.0
2015-09-24 12:20:00,30.2,30.21,30.16,30.18,27646.0,30.2,30.21,30.16,30.18,27646.0
2015-09-24 12:25:00,30.18,30.33,30.18,30.33,27422.0,30.18,30.33,30.18,30.33,27422.0
2015-09-24 12:30:00,30.32,30.43,30.32,30.41,15824.0,30.32,30.43,30.32,30.41,15824.0
2015-09-24 12:35:00,30.41,30.46,30.39,30.44,10160.0,30.41,30.46,30.39,30.44,10160.0
2015-09-24 12:40:00,30.46,30.51,30.45,30.45,16690.0,30.46,30.51,30.45,30.45,16690.0
2015-09-24 12:45:00,30.46,30.48,30.43,30.46,8600.0,30.46,30.48,30.43,30.46,8600.0
2015-09-24 12:50:00,30.48,30.5,30.46,30.49,13692.0,30.48,30.5,30.46,30.49,13692.0
2015-09-24 12:55:00,30.51,30.54,30.43,30.44,14150.0,30.51,30.54,30.43,30.44,14150.0
2015-09-24 13:00:00,30.43,30.46,30.36,30.37,14342.0,30.43,30.46,30.36,30.37,14342.0
2015-09-24 13:05:00,30.42,30.47,30.4,30.46,14322.0,30.42,30.47,30.4,30.46,14322.0
2015-09-24 13:10:00,30.46,30.47,30.4,30.45,15284.0,30.46,30.47,30.4,30.45,15284.0
2015-09-24 13:15:00,30.45,30.47,30.4,30.43,11372.0,30.45,30.47,30.4,30.43,11372.0
2015-09-24 13:20:00,30.43,30.46,30.42,30.43,10768.0,30.43,30.46,30.42,30.43,10768.0
2015-09-24 13:25:00,30.43,30.44,30.38,30.44,11096.0,30.43,30.44,30.38,30.44,11096.0
2015-09-24 13:30:00,30.43,30.45,30.39,30.43,12268.0,30.43,30.45,30.39,30.43,12268.0
2015-09-24 13:35:00,30.43,30.45,30.4,30.42,18422.0,30.43,30.45,30.4,30.42,18422.0
2015-09-24 13:40:00,30.43,30.49,30.43,30.49,14382.0,30.43,30.49,30.43,30.49,14382.0
2015-09-24 13:45:00,30.46,30.51,30.43,30.51,12480.0,30.46,30.51,30.43,30.51,12480.0
2015-09-24 13:50:00,30.51,30.59,30.5,30.56,15180.0,30.51,30.59,30.5,30.56,15180.0
2015-09-24 13:55:00,30.55,30.59,30.51,30.54,20840.0,30.55,30.59,30.51,30.54,20840.0
2015-09-24 14:00:00,30.54,30.54,30.41,30.41,16670.0,30.54,30.54,30.41,30.41,16670.0
2015-09-24 14:05:00,30.43,30.46,30.4,30.41,17328.0,30.43,30.46,30.4,30.41,17328.0
2015-09-24 14:10:00,30.42,30.43,30.36,30.38,14978.0,30.42,30.43,30.36,30.38,14978.0
2015-09-24 14:15:00,30.38,30.47,30.38,30.46,29734.0,30.38,30.47,30.38,30.46,29734.0
2015-09-24 14:20:00,30.45,30.5,30.39,30.47,42224.0,30.45,30.5,30.39,30.47,42224.0
2015-09-24 14:25:00,30.47,30.52,30.47,30.49,13246.0,30.47,30.52,30.47,30.49,13246.0
2015-09-24 14:30:00,30.5,30.54,30.5,30.53,12206.0,30.5,30.54,30.5,30.53,12206.0
2015-09-24 14:35:00,30.54,30.59,30.52,30.59,12836.0,30.54,30.59,30.52,30.59,12836.0
2015-09-24 14:40:00,30.6,30.65,30.56,30.63,20166.0,30.6,30.65,30.56,30.63,20166.0
2015-09-24 14:45:00,30.66,30.78,30.63,30.78,20998.0,30.66,30.78,30.63,30.78,20998.0
2015-09-24 14:50:00,30.77,30.8,30.74,30.79,14830.0,30.77,30.8,30.74,30.79,14830.0
2015-09-24 14:55:00,30.82,30.84,30.72,30.73,19928.0,30.82,30.84,30.72,30.73,19928.0
2015-09-24 15:00:00,30.73,30.81,30.72,30.72,29234.0,30.73,30.81,30.72,30.72,29234.0
2015-09-24 15:05:00,30.73,30.77,30.66,30.67,21004.0,30.73,30.77,30.66,30.67,21004.0
2015-09-24 15:10:00,30.65,30.75,30.65,30.75,20674.0,30.65,30.75,30.65,30.75,20674.0
2015-09-24 15:15:00,30.74,30.8,30.71,30.78,16210.0,30.74,30.8,30.71,30.78,16210.0
2015-09-24 15:20:00,30.78,30.89,30.78,30.85,23970.0,30.78,30.89,30.78,30.85,23970.0
2015-09-24 15:25:00,30.85,30.91,30.83,30.88,31682.0,30.85,30.91,30.83,30.88,31682.0
2015-09-24 15:30:00,30.88,30.89,30.79,30.79,34846.0,30.88,30.89,30.79,30.79,34846.0
2015-09-24 15:35:00,30.78,30.79,30.68,30.69,34820.0,30.78,30.79,30.68,30.69,34820.0
2015-09-24 15:40:00,30.7,30.8,30.7,30.77,42880.0,30.7,30.8,30.7,30.77,42880.0
2015-09-24 15:45:00,30.76,30.82,30.73,30.8,46418.0,30.76,30.82,30.73,30.8,46418.0
2015-09-24 15:50:00,30.8,30.8,30.67,30.73,39862.0,30.8,30.8,30.67,30.73,39862.0
2015-09-24 15:55:00,30.72,30.81,30.71,30.75,87884.0,30.72,30.81,30.71,30.75,87884.0
2015-09-25 09:30:00,30.99,31.04,30.8,30.85,47124.0,30.99,31.04,30.8,30.85,47124.0
2015-09-25 09:35:00,30.81,30.86,30.67,30.78,20060.0,30.81,30.86,30.67,30.78,20060.0
2015-09-25 09:40:00,30.7,30.86,30.63,30.76,29132.0,30.7,30.86,30.63,30.76,29132.0
2015-09-25 09:45:00,30.8,30.96,30.78,30.93,11048.0,30.8,30.96,30.78,30.93,11048.0
2015-09-25 09:50:00,30.93,30.96,30.75,30.75,17904.0,30.93,30.96,30.75,30.75,17904.0
2015-09-25 09:55:00,30.76,30.8,30.65,30.65,17738.0,30.76,30.8,30.65,30.65,17738.0
2015-09-25 10:00:00,30.65,30.65,30.52,30.61,15218.0,30.65,30.65,30.52,30.61,15218.0
2015-09-25 10:05:00,30.59,30.59,30.42,30.42,24878.0,30.59,30.59,30.42,30.42,24878.0
2015-09-25 10:10:00,30.43,30.5,30.39,30.49,44864.0,30.43,30.5,30.39,30.49,44864.0
2015-09-25 10:15:00,30.48,30.5,30.36,30.4,81830.0,30.48,30.5,30.36,30.4,81830.0
2015-09-25 10:20:00,30.38,30.48,30.38,30.4,59494.0,30.38,30.48,30.38,30.4,59494.0
2015-09-25 10:25:00,30.39,30.54,30.38,30.45,30680.0,30.39,30.54,30.38,30.45,30680.0
2015-09-25 10:30:00,30.44,30.49,30.38,30.49,41398.0,30.44,30.49,30.38,30.49,41398.0
2015-09-25 10:35:00,30.47,30.5,30.39,30.5,41458.0,30.47,30.5,30.39,30.5,41458.0
2015-09-25 10:40:00,30.5,30.53,30.4,30.52,22670.0,30.5,30.53,30.4,30.52,22670.0
2015-09-25 10:45:00,30.53,30.54,30.41,30.47,12562.0,30.53,30.54,30.41,30.47,12562.0
2015-09-25 10:50:00,30.47,30.63,30.47,30.63,20350.0,30.47,30.63,30.47,30.63,20350.0
2015-09-25 10:55:00,30.63,30.72,30.63,30.72,14078.0,30.63,30.72,30.63,30.72,14078.0
2015-09-25 11:00:00,30.72,30.73,30.63,30.66,14060.0,30.72,30.73,30.63,30.66,14060.0
2015-09-25 11:05:00,30.61,30.61,30.55,30.6,24030.0,30.61,30.61,30.55,30.6,24030.0
2015-09-25 11:10:00,30.6,30.62,30.55,30.56,14702.0,30.6,30.62,30.55,30.56,14702.0
2015-09-25 11:15:00,30.56,30.58,30.48,30.48,9416.0,30.56,30.58,30.48,30.48,9416.0
2015-09-25 11:20:00,30.47,30.53,30.43,30.48,42596.0,30.47,30.53,30.43,30.48,42596.0
2015-09-25 11:25:00,30.48,30.49,30.41,30.42,14408.0,30.48,30.49,30.41,30.42,14408.0
2015-09-25 11:30:00,30.39,30.43,30.36,30.4,41366.0,30.39,30.43,30.36,30.4,41366.0
2015-09-25 11:35:00,30.4,30.45,30.38,30.42,41458.0,30.4,30.45,30.38,30.42,41458.0
2015-09-25 11:40:00,30.42,30.43,30.38,30.43,16454.0,30.42,30.43,30.38,30.43,16454.0
2015-09-25 11:45:00,30.44,30.49,30.43,30.45,22360.0,30.44,30.49,30.43,30.45,22360.0
2015-09-25 11:50:00,30.46,30.54,30.46,30.54,27028.0,30.46,30.54,30.46,30.54,27028.0
2015-09-25 11:55:00,30.56,30.61,30.52,30.61,15200.0,30.56,30.61,30.52,30.61,15200.0
2015-09-25 12:00:00,30.59,30.59,30.48,30.53,11408.0,30.59,30.59,30.48,30.53,11408.0
2015-09-25 12:05:00,30.53,30.57,30.51,30.53,9600.0,30.53,30.57,30.51,30.53,9600.0
2015-09-25 12:10:00,30.54,30.61,30.52,30.61,13422.0,30.54,30.61,30.52,30.61,13422.0
2015-09-25 12:15:00,30.6,30.61,30.5,30.53,11828.0,30.6,30.61,30.5,30.53,11828.0
2015-09-25 12:20:00,30.54,30.54,30.48,30.5,7276.0,30.54,30.54,30.48,30.5,7276.0
2015-09-25 12:25:00,30.53,30.54,30.49,30.52,6090.0,30.53,30.54,30.49,30.52,6090.0
2015-09-25 12:30:00,30.5,30.54,30.49,30.5,11168.0,30.5,30.54,30.49,30.5,11168.0
2015-09-25 12:35:00,30.5,30.5,30.43,30.45,15876.0,30.5,30.5,30.43,30.45,15876.0
2015-09-25 12:40:00,30.45,30.46,30.39,30.46,29552.0,30.45,30.46,30.39,30.46,29552.0
2015-09-25 12:45:00,30.46,30.46,30.39,30.39,33788.0,30.46,30.46,30.39,30.39,33788.0
2015-09-25 12:50:00,30.4,30.54,30.39,30.54,16800.0,30.4,30.54,30.39,30.54,16800.0
2015-09-25 12:55:00,30.54,30.58,30.52,30.54,12300.0,30.54,30.58,30.52,30.54,12300.0
2015-09-25 13:00:00,30.56,30.6,30.52,30.54,11848.0,30.56,30.6,30.52,30.54,11848.0
2015-09-25 13:05:00,30.55,30.57,30.47,30.55,9800.0,30.55,30.57,30.47,30.55,9800.0
2015-09-25 13:10:00,30.55,30.57,30.5,30.57,8034.0,30.55,30.57,30.5,30.57,8034.0
2015-09-25 13:15:00,30.56,30.57,30.49,30.53,11898.0,30.56,30.57,30.49,30.53,11898.0
2015-09-25 13:20:00,30.52,30.59,30.51,30.59,33238.0,30.52,30.59,30.51,30.59,33238.0
2015-09-25 13:25:00,30.59,30.61,30.56,30.61,16162.0,30.59,30.61,30.56,30.61,16162.0
2015-09-25 13:30:00,30.61,30.61,30.53,30.54,22344.0,30.61,30.61,30.53,30.54,22344.0
2015-09-25 13:35:00,30.55,30.57,30.52,30.57,19900.0,30.55,30.57,30.52,30.57,19900.0
2015-09-25 13:40:00,30.57,30.59,30.53,30.56,25582.0,30.57,30.59,30.53,30.56,25582.0
2015-09-25 13:45:00,30.56,30.57,30.51,30.53,51600.0,30.56,30.57,30.51,30.53,51600.0
2015-09-25 13:50:00,30.53,30.55,30.47,30.48,24022.0,30.53,30.55,30.47,30.48,24022.0
2015-09-25 13:55:00,30.47,30.47,30.39,30.4,20994.0,30.47,30.47,30.39,30.4,20994.0
2015-09-25 14:00:00,30.41,30.42,30.27,30.27,31178.0,30.41,30.42,30.27,30.27,31178.0
2015-09-25 14:05:00,30.29,30.33,30.27,30.28,22850.0,30.29,30.33,30.27,30.28,22850.0
2015-09-25 14:10:00,30.25,30.27,30.06,30.07,25524.0,30.25,30.27,30.06,30.07,25524.0
2015-09-25 14:15:00,30.05,30.09,29.95,29.95,36946.0,30.05,30.09,29.95,29.95,36946.0
2015-09-25 14:20:00,29.95,29.98,29.89,29.92,78192.0,29.95,29.98,29.89,29.92,78192.0
2015-09-25 14:25:00,29.95,29.96,29.89,29.93,104926.0,29.95,29.96,29.89,29.93,104926.0
2015-09-25 14:30:00,29.91,30.0,29.89,30.0,45232.0,29.91,30.0,29.89,30.0,45232.0
2015-09-25 14:35:00,30.0,30.02,29.96,30.0,58966.0,30.0,30.02,29.96,30.0,58966.0
2015-09-25 14:40:00,30.0,30.01,29.79,29.79,159438.0,30.0,30.01,29.79,29.79,159438.0
2015-09-25 14:45:00,29.8,29.81,29.61,29.63,43902.0,29.8,29.81,29.61,29.63,43902.0
2015-09-25 14:50:00,29.63,29.68,29.56,29.68,66200.0,29.63,29.68,29.56,29.68,66200.0
2015-09-25 14:55:00,29.7,29.7,29.63,29.7,59678.0,29.7,29.7,29.63,29.7,59678.0
2015-09-25 15:00:00,29.69,29.7,29.54,29.55,48196.0,29.69,29.7,29.54,29.55,48196.0
2015-09-25 15:05:00,29.54,29.55,29.4,29.41,69258.0,29.54,29.55,29.4,29.41,69258.0
2015-09-25 15:10:00,29.4,29.43,29.3,29.31,39306.0,29.4,29.43,29.3,29.31,39306.0
2015-09-25 15:15:00,29.31,29.35,29.26,29.27,44674.0,29.31,29.35,29.26,29.27,44674.0
2015-09-25 15:20:00,29.25,29.36,29.23,29.34,50076.0,29.25,29.36,29.23,29.34,50076.0
2015-09-25 15:25:00,29.35,29.4,29.32,29.38,84618.0,29.35,29.4,29.32,29.38,84618.0
2015-09-25 15:30:00,29.36,29.42,29.35,29.42,74356.0,29.36,29.42,29.35,29.42,74356.0
2015-09-25 15:35:00,29.42,29.47,29.31,29.33,67300.0,29.42,29.47,29.31,29.33,67300.0
2015-09-25 15:40:00,29.31,29.34,29.27,29.3,77250.0,29.31,29.34,29.27,29.3,77250.0
2015-09-25 15:45:00,29.3,29.4,29.29,29.4,90990.0,29.3,29.4,29.29,29.4,90990.0
2015-09-25 15:50:00,29.4,29.4,29.34,29.37,80940.0,29.4,29.4,29.34,29.37,80940.0
2015-09-25 15:55:00,29.38,29.4,29.28,29.31,161424.0,29.38,29.4,29.28,29.31,161424.0
2015-09-28 09:30:00,29.3,29.3,28.81,28.84,101800.0,29.3,29.3,28.81,28.84,101800.0
2015-09-28 09:35:00,28.81,29.06,28.75,29.0,54498.0,28.81,29.06,28.75,29.0,54498.0
2015-09-28 09:40:00,28.98,29.0,28.73,28.73,111204.0,28.98,29.0,28.73,28.73,111204.0
2015-09-28 09:45:00,28.68,28.68,28.33,28.37,101046.0,28.68,28.68,28.33,28.37,101046.0
2015-09-28 09:50:00,28.36,28.41,28.19,28.2,70708.0,28.36,28.41,28.19,28.2,70708.0
2015-09-28 09:55:00,28.19,28.22,28.06,28.08,84216.0,28.19,28.22,28.06,28.08,84216.0
2015-09-28 10:00:00,28.09,28.1,27.79,27.88,325434.0,28.09,28.1,27.79,27.88,325434.0
2015-09-28 10:05:00,27.9,27.95,27.84,27.89,70528.0,27.9,27.95,27.84,27.89,70528.0
2015-09-28 10:10:00,27.89,27.9,27.62,27.64,107564.0,27.89,27.9,27.62,27.64,107564.0
2015-09-28 10:15:00,27.64,27.66,27.51,27.6,68314.0,27.64,27.66,27.51,27.6,68314.0
2015-09-28 10:20:00,27.6,27.79,27.55,27.77,107160.0,27.6,27.79,27.55,27.77,107160.0
2015-09-28 10:25:00,27.76,27.78,27.46,27.59,70094.0,27.76,27.78,27.46,27.59,70094.0
2015-09-28 10:30:00,27.57,27.61,27.35,27.37,60752.0,27.57,27.61,27.35,27.37,60752.0
2015-09-28 10:35:00,27.35,27.36,27.25,27.29,79676.0,27.35,27.36,27.25,27.29,79676.0
2015-09-28 10:40:00,27.3,27.53,27.2,27.53,78746.0,27.3,27.53,27.2,27.53,78746.0
2015-09-28 10:45:00,27.53,27.55,27.34,27.43,41444.0,27.53,27.55,27.34,27.43,41444.0
2015-09-28 10:50:00,27.46,27.5,27.37,27.5,54966.0,27.46,27.5,27.37,27.5,54966.0
2015-09-28 10:55:00,27.5,27.58,27.43,27.58,88414.0,27.5,27.58,27.43,27.58,88414.0
2015-09-28 11:00:00,27.56,27.7,27.56,27.66,65294.0,27.56,27.7,27.56,27.66,65294.0
2015-09-28 11:05:00,27.67,27.74,27.65,27.71,47792.0,27.67,27.74,27.65,27.71,47792.0
2015-09-28 11:10:00,27.71,27.73,27.53,27.58,45746.0,27.71,27.73,27.53,27.58,45746.0
2015-09-28 11:15:00,27.58,27.63,27.46,27.46,30048.0,27.58,27.63,27.46,27.46,30048.0
2015-09-28 11:20:00,27.43,27.53,27.39,27.42,68934.0,27.43,27.53,27.39,27.42,68934.0
2015-09-28 11:25:00,27.41,27.41,27.18,27.25,44992.0,27.41,27.41,27.18,27.25,44992.0
2015-09-28 11:30:00,27.24,27.26,27.01,27.02,98156.0,27.24,27.26,27.01,27.02,98156.0
2015-09-28 11:35:00,27.02,27.12,27.01,27.04,68682.0,27.02,27.12,27.01,27.04,68682.0
2015-09-28 11:40:00,27.04,27.11,27.01,27.07,39714.0,27.04,27.11,27.01,27.07,39714.0
2015-09-28 11:45:00,27.07,27.16,27.0,27.13,55760.0,27.07,27.16,27.0,27.13,55760.0
2015-09-28 11:50:00,27.13,27.13,27.02,27.1,34096.0,27.13,27.13,27.02,27.1,34096.0
2015-09-28 11:55:00,27.09,27.14,27.01,27.03,36946.0,27.09,27.14,27.01,27.03,36946.0
2015-09-28 12:00:00,27.04,27.06,26.93,26.94,37738.0,27.04,27.06,26.93,26.94,37738.0
2015-09-28 12:05:00,26.93,26.94,26.83,26.87,40522.0,26.93,26.94,26.83,26.87,40522.0
2015-09-28 12:10:00,26.87,26.93,26.78,26.93,70878.0,26.87,26.93,26.78,26.93,70878.0
2015-09-28 12:15:00,26.93,26.98,26.8,26.81,35092.0,26.93,26.98,26.8,26.81,35092.0
2015-09-28 12:20:00,26.79,26.81,26.7,26.77,43706.0,26.79,26.81,26.7,26.77,43706.0
2015-09-28 12:25:00,26.77,26.93,26.76,26.9,35740.0,26.77,26.93,26.76,26.9,35740.0
2015-09-28 12:30:00,26.91,26.91,26.73,26.8,29302.0,26.91,26.91,26.73,26.8,29302.0
2015-09-28 12:35:00,26.82,26.83,26.74,26.78,93974.0,26.82,26.83,26.74,26.78,93974.0
2015-09-28 12:40:00,26.78,26.86,26.58,26.59,35158.0,26.78,26.86,26.58,26.59,35158.0
2015-09-28 12:45:00,26.58,26.59,26.28,26.29,96868.0,26.58,26.59,26.28,26.29,96868.0
2015-09-28 12:50:00,26.29,26.29,26.12,26.15,62972.0,26.29,26.29,26.12,26.15,62972.0
2015-09-28 12:55:00,26.15,26.16,25.96,25.96,57742.0,26.15,26.16,25.96,25.96,57742.0
2015-09-28 13:00:00,25.96,26.03,25.75,26.03,100086.0,25.96,26.03,25.75,26.03,100086.0
2015-09-28 13:05:00,26.03,26.28,26.03,26.24,62868.0,26.03,26.28,26.03,26.24,62868.0
2015-09-28 13:10:00,26.25,26.36,26.13,26.14,68488.0,26.25,26.36,26.13,26.14,68488.0
2015-09-28 13:15:00,26.13,26.14,26.0,26.05,55626.0,26.13,26.14,26.0,26.05,55626.0
2015-09-28 13:20:00,26.05,26.12,26.03,26.08,29234.0,26.05,26.12,26.03,26.08,29234.0
2015-09-28 13:25:00,26.07,26.07,25.92,25.98,49122.0,26.07,26.07,25.92,25.98,49122.0
2015-09-28 13:30:00,25.98,26.05,25.91,25.93,87148.0,25.98,26.05,25.91,25.93,87148.0
2015-09-28 13:35:00,25.92,26.09,25.91,26.08,23592.0,25.92,26.09,25.91,26.08,23592.0
2015-09-28 13:40:00,26.07,26.08,25.95,25.97,65514.0,26.07,26.08,25.95,25.97,65514.0
2015-09-28 13:45:00,25.97,25.98,25.75,25.75,36134.0,25.97,25.98,25.75,25.75,36134.0
2015-09-28 13:50:00,25.75,25.79,25.73,25.73,39322.0,25.75,25.79,25.73,25.73,39322.0
2015-09-28 13:55:00,25.74,25.74,25.61,25.64,52110.0,25.74,25.74,25.61,25.64,52110.0
2015-09-28 14:00:00,25.64,25.65,25.56,25.59,40852.0,25.64,25.65,25.56,25.59,40852.0
2015-09-28 14:05:00,25.6,25.7,25.5,25.68,70166.0,25.6,25.7,25.5,25.68,70166.0
2015-09-28 14:10:00,25.68,25.68,25.56,25.57,100132.0,25.68,25.68,25.56,25.57,100132.0
2015-09-28 14:15:00,25.57,25.57,25.47,25.54,50820.0,25.57,25.57,25.47,25.54,50820.0
2015-09-28 14:20:00,25.54,25.68,25.52,25.68,71392.0,25.54,25.68,25.52,25.68,71392.0
2015-09-28 14:25:00,25.68,25.95,25.68,25.95,61878.0,25.68,25.95,25.68,25.95,61878.0
2015-09-28 14:30:00,25.95,25.95,25.84,25.88,136634.0,25.95,25.95,25.84,25.88,136634.0
2015-09-28 14:35:00,25.87,26.09,25.87,26.08,75078.0,25.87,26.09,25.87,26.08,75078.0
2015-09-28 14:40:00,26.08,26.25,26.07,26.24,45324.0,26.08,26.25,26.07,26.24,45324.0
2015-09-28 14:45:00,26.25,26.31,26.18,26.29,113988.0,26.25,26.31,26.18,26.29,113988.0
2015-09-28 14:50:00,26.3,26.33,26.25,26.25,56886.0,26.3,26.33,26.25,26.25,56886.0
2015-09-28 14:55:00,26.25,26.3,26.24,26.28,57572.0,26.25,26.3,26.24,26.28,57572.0
2015-09-28 15:00:00,26.28,26.32,26.24,26.32,67106.0,26.28,26.32,26.24,26.32,67106.0
2015-09-28 15:05:00,26.32,26.34,26.31,26.31,87000.0,26.32,26.34,26.31,26.31,87000.0
2015-09-28 15:10:00,26.3,26.3,26.19,26.19,85100.0,26.3,26.3,26.19,26.19,85100.0
2015-09-28 15:15:00,26.19,26.23,26.15,26.23,51984.0,26.19,26.23,26.15,26.23,51984.0
2015-09-28 15:20:00,26.23,26.25,26.18,26.18,116640.0,26.23,26.25,26.18,26.18,116640.0
2015-09-28 15:25:00,26.18,26.24,26.18,26.22,138650.0,26.18,26.24,26.18,26.22,138650.0
2015-09-28 15:30:00,26.22,26.32,26.17,26.32,138534.0,26.22,26.32,26.17,26.32,138534.0
2015-09-28 15:35:00,26.32,26.36,26.31,26.35,196436.0,26.32,26.36,26.31,26.35,196436.0
2015-09-28 15:40:00,26.35,26.39,26.35,26.36,105014.0,26.35,26.39,26.35,26.36,105014.0
2015-09-28 15:45:00,26.37,26.41,26.35,26.37,141420.0,26.37,26.41,26.35,26.37,141420.0
2015-09-28 15:50:00,26.36,26.42,26.36,26.39,184742.0,26.36,26.42,26.36,26.39,184742.0
2015-09-28 15:55:00,26.4,26.4,26.32,26.32,187578.0,26.4,26.4,26.32,26.32,187578.0
2015-09-29 09:30:00,26.34,26.36,26.22,26.26,130182.0,26.34,26.36,26.22,26.26,130182.0
2015-09-29 09:35:00,26.25,26.44,26.22,26.36,81576.0,26.25,26.44,26.22,26.36,81576.0
2015-09-29 09:40:00,26.36,26.36,26.06,26.06,53112.0,26.36,26.36,26.06,26.06,53112.0
2015-09-29 09:45:00,26.06,26.1,25.97,26.02,36872.0,26.06,26.1,25.97,26.02,36872.0
2015-09-29 09:50:00,26.0,26.18,25.98,26.18,147496.0,26.0,26.18,25.98,26.18,147496.0
2015-09-29 09:55:00,26.15,26.42,26.14,26.4,194238.0,26.15,26.42,26.14,26.4,194238.0
2015-09-29 10:00:00,26.41,26.48,26.34,26.42,106548.0,26.41,26.48,26.34,26.42,106548.0
2015-09-29 10:05:00,26.43,26.54,26.4,26.41,60858.0,26.43,26.54,26.4,26.41,60858.0
2015-09-29 10:10:00,26.41,26.63,26.4,26.63,38396.0,26.41,26.63,26.4,26.63,38396.0
2015-09-29 10:15:00,26.63,26.78,26.61,26.73,116470.0,26.63,26.78,26.61,26.73,116470.0
2015-09-29 10:20:00,26.73,26.74,26.61,26.62,77190.0,26.73,26.74,26.61,26.62,77190.0
2015-09-29 10:25:00,26.61,26.85,26.6,26.83,41392.0,26.61,26.85,26.6,26.83,41392.0
2015-09-29 10:30:00,26.83,26.97,26.82,26.93,64674.0,26.83,26.97,26.82,26.93,64674.0
2015-09-29 10:35:00,26.93,26.93,26.7,26.71,56976.0,26.93,26.93,26.7,26.71,56976.0
2015-09-29 10:40:00,26.7,26.71,26.53,26.55,35712.0,26.7,26.71,26.53,26.55,35712.0
2015-09-29 10:45:00,26.54,26.66,26.54,26.61,50734.0,26.54,26.66,26.54,26.61,50734.0
2015-09-29 10:50:00,26.61,26.68,26.6,26.64,56130.0,26.61,26.68,26.6,26.64,56130.0
2015-09-29 10:55:00,26.65,26.68,26.61,26.67,38894.0,26.65,26.68,26.61,26.67,38894.0
2015-09-29 11:00:00,26.66,26.75,26.63,26.75,45772.0,26.66,26.75,26.63,26.75,45772.0
2015-09-29 11:05:00,26.75,26.79,26.71,26.73,60332.0,26.75,26.79,26.71,26.73,60332.0
2015-09-29 11:10:00,26.73,26.74,26.49,26.51,122232.0,26.73,26.74,26.49,26.51,122232.0
2015-09-29 11:15:00,26.51,26.51,26.43,26.43,84622.0,26.51,26.51,26.43,26.43,84622.0
2015-09-29 11:20:00,26.43,26.45,26.4,26.42,100010.0,26.43,26.45,26.4,26.42,100010.0
2015-09-29 11:25:00,26.42,26.55,26.38,26.52,53722.0,26.42,26.55,26.38,26.52,53722.0
2015-09-29 11:30:00,26.53,26.53,26.47,26.47,30916.0,26.53,26.53,26.47,26.47,30916.0
2015-09-29 11:35:00,26.46,26.51,26.42,26.51,27408.0,26.46,26.51,26.42,26.51,27408.0
2015-09-29 11:40:00,26.52,26.56,26.48,26.48,24362.0,26.52,26.56,26.48,26.48,24362.0
2015-09-29 11:45:00,26.47,26.62,26.44,26.6,22280.0,26.47,26.62,26.44,26.6,22280.0
2015-09-29 11:50:00,26.61,26.71,26.6,26.68,29158.0,26.61,26.71,26.6,26.68,29158.0
2015-09-29 11:55:00,26.68,26.68,26.49,26.49,25956.0,26.68,26.68,26.49,26.49,25956.0
2015-09-29 12:00:00,26.49,26.54,26.47,26.51,34750.0,26.49,26.54,26.47,26.51,34750.0
2015-09-29 12:05:00,26.52,26.58,26.52,26.57,37838.0,26.52,26.58,26.52,26.57,37838.0
2015-09-29 12:10:00,26.56,26.56,26.49,26.53,57138.0,26.56,26.56,26.49,26.53,57138.0
2015-09-29 12:15:00,26.52,26.53,26.46,26.48,17704.0,26.52,26.53,26.46,26.48,17704.0
2015-09-29 12:20:00,26.47,26.53,26.46,26.49,14160.0,26.47,26.53,26.46,26.49,14160.0
2015-09-29 12:25:00,26.49,26.61,26.49,26.59,33448.0,26.49,26.61,26.49,26.59,33448.0
2015-09-29 12:30:00,26.59,26.71,26.59,26.71,49530.0,26.59,26.71,26.59,26.71,49530.0
2015-09-29 12:35:00,26.71,26.71,26.64,26.64,32290.0,26.71,26.71,26.64,26.64,32290.0
2015-09-29 12:40:00,26.62,26.62,26.42,26.48,26720.0,26.62,26.62,26.42,26.48,26720.0
2015-09-29 12:45:00,26.48,26.5,26.36,26.4,26430.0,26.48,26.5,26.36,26.4,26430.0
2015-09-29 12:50:00,26.41,26.41,26.36,26.38,33478.0,26.41,26.41,26.36,26.38,33478.0
2015-09-29 12:55:00,26.39,26.39,26.31,26.34,30820.0,26.39,26.39,26.31,26.34,30820.0
2015-09-29 13:00:00,26.35,26.47,26.35,26.45,26406.0,26.35,26.47,26.35,26.45,26406.0
2015-09-29 13:05:00,26.45,26.49,26.45,26.48,22684.0,26.45,26.49,26.45,26.48,22684.0
2015-09-29 13:10:00,26.49,26.53,26.46,26.52,20476.0,26.49,26.53,26.46,26.52,20476.0
2015-09-29 13:15:00,26.53,26.56,26.52,26.55,17572.0,26.53,26.56,26.52,26.55,17572.0
2015-09-29 13:20:00,26.55,26.62,26.54,26.58,21882.0,26.55,26.62,26.54,26.58,21882.0
2015-09-29 13:25:00,26.55,26.56,26.5,26.51,24900.0,26.55,26.56,26.5,26.51,24900.0
2015-09-29 13:30:00,26.51,26.54,26.5,26.53,37548.0,26.51,26.54,26.5,26.53,37548.0
2015-09-29 13:35:00,26.53,26.54,26.52,26.53,23462.0,26.53,26.54,26.52,26.53,23462.0
2015-09-29 13:40:00,26.53,26.6,26.53,26.6,45454.0,26.53,26.6,26.53,26.6,45454.0
2015-09-29 13:45:00,26.6,26.6,26.51,26.52,30146.0,26.6,26.6,26.51,26.52,30146.0
2015-09-29 13:50:00,26.52,26.54,26.49,26.52,38648.0,26.52,26.54,26.49,26.52,38648.0
2015-09-29 13:55:00,26.52,26.58,26.52,26.54,18992.0,26.52,26.58,26.52,26.54,18992.0
2015-09-29 14:00:00,26.55,26.56,26.5,26.5,14516.0,26.55,26.56,26.5,26.5,14516.0
2015-09-29 14:05:00,26.5,26.5,26.45,26.46,26530.0,26.5,26.5,26.45,26.46,26530.0
2015-09-29 14:10:00,26.46,26.46,26.43,26.43,32116.0,26.46,26.46,26.43,26.43,32116.0
2015-09-29 14:15:00,26.42,26.42,26.36,26.36,37982.0,26.42,26.42,26.36,26.36,37982.0
2015-09-29 14:20:00,26.37,26.39,26.36,26.36,28068.0,26.37,26.39,26.36,26.36,28068.0
2015-09-29 14:25:00,26.36,26.5,26.36,26.5,37316.0,26.36,26.5,26.36,26.5,37316.0
2015-09-29 14:30:00,26.49,26.49,26.44,26.44,21290.0,26.49,26.49,26.44,26.44,21290.0
2015-09-29 14:35:00,26.44,26.44,26.42,26.43,36752.0,26.44,26.44,26.42,26.43,36752.0
2015-09-29 14:40:00,26.42,26.43,26.39,26.39,92604.0,26.42,26.43,26.39,26.39,92604.0
2015-09-29 14:45:00,26.39,26.39,26.28,26.28,33940.0,26.39,26.39,26.28,26.28,33940.0
2015-09-29 14:50:00,26.28,26.3,26.24,26.3,115924.0,26.28,26.3,26.24,26.3,115924.0
2015-09-29 14:55:00,26.3,26.35,26.3,26.3,76850.0,26.3,26.35,26.3,26.3,76850.0
2015-09-29 15:00:00,26.3,26.3,26.25,26.25,68032.0,26.3,26.3,26.25,26.25,68032.0
2015-09-29 15:05:00,26.25,26.31,26.17,26.18,156276.0,26.25,26.31,26.17,26.18,156276.0
2015-09-29 15:10:00,26.17,26.25,26.17,26.22,99796.0,26.17,26.25,26.17,26.22,99796.0
2015-09-29 15:15:00,26.21,26.29,26.21,26.25,132994.0,26.21,26.29,26.21,26.25,132994.0
2015-09-29 15:20:00,26.25,26.27,26.14,26.14,126568.0,26.25,26.27,26.14,26.14,126568.0
2015-09-29 15:25:00,26.14,26.18,26.13,26.17,148108.0,26.14,26.18,26.13,26.17,148108.0
2015-09-29 15:30:00,26.18,26.29,26.18,26.2,133978.0,26.18,26.29,26.18,26.2,133978.0
2015-09-29 15:35:00,26.2,26.25,26.19,26.22,122284.0,26.2,26.25,26.19,26.22,122284.0
2015-09-29 15:40:00,26.22,26.24,26.17,26.24,114592.0,26.22,26.24,26.17,26.24,114592.0
2015-09-29 15:45:00,26.24,26.34,26.22,26.34,115312.0,26.24,26.34,26.22,26.34,115312.0
2015-09-29 15:50:00,26.35,26.47,26.34,26.45,134642.0,26.35,26.47,26.34,26.45,134642.0
2015-09-29 15:55:00,26.45,26.48,26.41,26.44,171958.0,26.45,26.48,26.41,26.44,171958.0
2015-09-30 09:30:00,26.96,27.4,26.85,27.29,60790.0,26.96,27.4,26.85,27.29,60790.0
2015-09-30 09:35:00,27.39,27.49,27.16,27.25,25262.0,27.39,27.49,27.16,27.25,25262.0
2015-09-30 09:40:00,27.25,27.47,27.21,27.37,53580.0,27.25,27.47,27.21,27.37,53580.0
2015-09-30 09:45:00,27.35,27.43,27.17,27.43,45790.0,27.35,27.43,27.17,27.43,45790.0
2015-09-30 09:50:00,27.43,27.47,27.25,27.3,38332.0,27.43,27.47,27.25,27.3,38332.0
2015-09-30 09:55:00,27.31,27.33,26.98,27.01,39750.0,27.31,27.33,26.98,27.01,39750.0
2015-09-30 10:00:00,27.01,27.19,27.01,27.14,46146.0,27.01,27.19,27.01,27.14,46146.0
2015-09-30 10:05:00,27.17,27.3,27.12,27.3,39868.0,27.17,27.3,27.12,27.3,39868.0
2015-09-30 10:10:00,27.29,27.33,27.24,27.31,33796.0,27.29,27.33,27.24,27.31,33796.0
2015-09-30 10:15:00,27.32,27.5,27.27,27.49,79514.0,27.32,27.5,27.27,27.49,79514.0
2015-09-30 10:20:00,27.49,27.57,27.43,27.55,41778.0,27.49,27.57,27.43,27.55,41778.0
2015-09-30 10:25:00,27.56,27.63,27.43,27.62,51930.0,27.56,27.63,27.43,27.62,51930.0
2015-09-30 10:30:00,27.61,27.74,27.59,27.74,63912.0,27.61,27.74,27.59,27.74,63912.0
2015-09-30 10:35:00,27.74,27.85,27.74,27.79,33964.0,27.74,27.85,27.74,27.79,33964.0
2015-09-30 10:40:00,27.79,27.79,27.47,27.47,31272.0,27.79,27.79,27.47,27.47,31272.0
2015-09-30 10:45:00,27.5,27.53,27.43,27.47,42286.0,27.5,27.53,27.43,27.47,42286.0
2015-09-30 10:50:00,27.49,27.55,27.32,27.34,28864.0,27.49,27.55,27.32,27.34,28864.0
2015-09-30 10:55:00,27.34,27.34,27.19,27.3,17430.0,27.34,27.34,27.19,27.3,17430.0
2015-09-30 11:00:00,27.26,27.29,27.11,27.29,21238.0,27.26,27.29,27.11,27.29,21238.0
2015-09-30 11:05:00,27.27,27.32,27.26,27.3,10400.0,27.27,27.32,27.26,27.3,10400.0
2015-09-30 11:10:00,27.3,27.35,27.21,27.21,20580.0,27.3,27.35,27.21,27.21,20580.0
2015-09-30 11:15:00,27.2,27.2,27.07,27.2,24734.0,27.2,27.2,27.07,27.2,24734.0
2015-09-30 11:20:00,27.25,27.29,27.04,27.05,22768.0,27.25,27.29,27.04,27.05,22768.0
2015-09-30 11:25:00,27.06,27.25,27.05,27.25,18484.0,27.06,27.25,27.05,27.25,18484.0
2015-09-30 11:30:00,27.25,27.25,27.15,27.15,20048.0,27.25,27.25,27.15,27.15,20048.0
2015-09-30 11:35:00,27.15,27.16,27.0,27.1,21382.0,27.15,27.16,27.0,27.1,21382.0
2015-09-30 11:40:00,27.1,27.1,26.92,26.97,17826.0,27.1,27.1,26.92,26.97,17826.0
2015-09-30 11:45:00,26.96,27.1,26.96,27.08,94390.0,26.96,27.1,26.96,27.08,94390.0
2015-09-30 11:50:00,27.09,27.12,27.06,27.08,23514.0,27.09,27.12,27.06,27.08,23514.0
2015-09-30 11:55:00,27.07,27.14,27.02,27.11,13374.0,27.07,27.14,27.02,27.11,13374.0
2015-09-30 12:00:00,27.11,27.14,27.04,27.05,18104.0,27.11,27.14,27.04,27.05,18104.0
2015-09-30 12:05:00,27.04,27.05,26.95,27.0,29372.0,27.04,27.05,26.95,27.0,29372.0
2015-09-30 12:10:00,27.0,27.09,26.99,27.02,22436.0,27.0,27.09,26.99,27.02,22436.0
2015-09-30 12:15:00,27.02,27.13,27.02,27.13,22582.0,27.02,27.13,27.02,27.13,22582.0
2015-09-30 12:20:00,27.12,27.13,27.02,27.04,15176.0,27.12,27.13,27.02,27.04,15176.0
2015-09-30 12:25:00,27.04,27.06,27.0,27.02,40782.0,27.04,27.06,27.0,27.02,40782.0
2015-09-30 12:30:00,27.03,27.11,27.03,27.08,18308.0,27.03,27.11,27.03,27.08,18308.0
2015-09-30 12:35:00,27.09,27.11,27.03,27.03,23424.0,27.09,27.11,27.03,27.03,23424.0
2015-09-30 12:40:00,27.02,27.05,27.01,27.02,18000.0,27.02,27.05,27.01,27.02,18000.0
2015-09-30 12:45:00,27.0,27.0,26.96,26.98,80504.0,27.0,27.0,26.96,26.98,80504.0
2015-09-30 12:50:00,26.98,26.99,26.94,26.97,32198.0,26.98,26.99,26.94,26.97,32198.0
2015-09-30 12:55:00,26.98,27.04,26.97,27.02,29436.0,26.98,27.04,26.97,27.02,29436.0
2015-09-30 13:00:00,27.03,27.05,27.0,27.02,13676.0,27.03,27.05,27.0,27.02,13676.0
2015-09-30 13:05:00,27.0,27.04,27.0,27.01,29344.0,27.0,27.04,27.0,27.01,29344.0
2015-09-30 13:10:00,27.03,27.04,27.0,27.04,17056.0,27.03,27.04,27.0,27.04,17056.0
2015-09-30 13:15:00,27.05,27.13,27.05,27.1,35270.0,27.05,27.13,27.05,27.1,35270.0
2015-09-30 13:20:00,27.09,27.12,27.03,27.04,45852.0,27.09,27.12,27.03,27.04,45852.0
2015-09-30 13:25:00,27.04,27.05,27.0,27.04,23078.0,27.04,27.05,27.0,27.04,23078.0
2015-09-30 13:30:00,27.04,27.04,27.0,27.02,21992.0,27.04,27.04,27.0,27.02,21992.0
2015-09-30 13:35:00,27.03,27.06,27.0,27.0,97404.0,27.03,27.06,27.0,27.0,97404.0
2015-09-30 13:40:00,27.0,27.13,26.98,27.1,27942.0,27.0,27.13,26.98,27.1,27942.0
2015-09-30 13:45:00,27.1,27.13,27.03,27.09,20618.0,27.1,27.13,27.03,27.09,20618.0
2015-09-30 13:50:00,27.1,27.21,27.08,27.18,60534.0,27.1,27.21,27.08,27.18,60534.0
2015-09-30 13:55:00,27.18,27.23,27.11,27.15,49518.0,27.18,27.23,27.11,27.15,49518.0
2015-09-30 14:00:00,27.17,27.17,27.09,27.11,30328.0,27.17,27.17,27.09,27.11,30328.0
2015-09-30 14:05:00,27.11,27.21,27.11,27.15,29548.0,27.11,27.21,27.11,27.15,29548.0
2015-09-30 14:10:00,27.16,27.16,27.06,27.11,28476.0,27.16,27.16,27.06,27.11,28476.0
2015-09-30 14:15:00,27.1,27.14,27.08,27.11,16860.0,27.1,27.14,27.08,27.11,16860.0
2015-09-30 14:20:00,27.12,27.12,27.04,27.11,15504.0,27.12,27.12,27.04,27.11,15504.0
2015-09-30 14:25:00,27.12,27.19,27.1,27.17,50832.0,27.12,27.19,27.1,27.17,50832.0
2015-09-30 14:30:00,27.18,27.23,26.99,27.02,36610.0,27.18,27.23,26.99,27.02,36610.0
2015-09-30 14:35:00,27.02,27.08,27.02,27.07,24478.0,27.02,27.08,27.02,27.07,24478.0
2015-09-30 14:40:00,27.06,27.14,27.04,27.13,23536.0,27.06,27.14,27.04,27.13,23536.0
2015-09-30 14:45:00,27.11,27.16,27.06,27.13,23642.0,27.11,27.16,27.06,27.13,23642.0
2015-09-30 14:50:00,27.13,27.14,27.03,27.07,15034.0,27.13,27.14,27.03,27.07,15034.0
2015-09-30 14:55:00,27.06,27.13,27.06,27.1,18184.0,27.06,27.13,27.06,27.1,18184.0
2015-09-30 15:00:00,27.11,27.17,27.05,27.08,19910.0,27.11,27.17,27.05,27.08,19910.0
2015-09-30 15:05:00,27.07,27.13,27.06,27.13,22988.0,27.07,27.13,27.06,27.13,22988.0
2015-09-30 15:10:00,27.14,27.21,27.11,27.18,24582.0,27.14,27.21,27.11,27.18,24582.0
2015-09-30 15:15:00,27.15,27.16,27.1,27.15,17360.0,27.15,27.16,27.1,27.15,17360.0
2015-09-30 15:20:00,27.13,27.21,27.11,27.15,50414.0,27.13,27.21,27.11,27.15,50414.0
2015-09-30 15:25:00,27.15,27.31,27.14,27.31,54000.0,27.15,27.31,27.14,27.31,54000.0
2015-09-30 15:30:00,27.31,27.36,27.26,27.36,42864.0,27.31,27.36,27.26,27.36,42864.0
2015-09-30 15:35:00,27.36,27.38,27.24,27.25,51522.0,27.36,27.38,27.24,27.25,51522.0
2015-09-30 15:40:00,27.25,27.28,27.21,27.26,41414.0,27.25,27.28,27.21,27.26,41414.0
2015-09-30 15:45:00,27.25,27.25,27.13,27.17,77854.0,27.25,27.25,27.13,27.17,77854.0
2015-09-30 15:50:00,27.18,27.2,27.12,27.14,90450.0,27.18,27.2,27.12,27.14,90450.0
2015-09-30 15:55:00,27.14,27.15,27.1,27.12,197664.0,27.14,27.15,27.1,27.12,197664.0
2015-10-01 09:30:00,27.04,27.19,26.9,26.92,36596.0,27.04,27.19,26.9,26.92,36596.0
2015-10-01 09:35:00,26.89,26.89,26.59,26.71,39026.0,26.89,26.89,26.59,26.71,39026.0
2015-10-01 09:40:00,26.75,26.79,26.6,26.75,60026.0,26.75,26.79,26.6,26.75,60026.0
2015-10-01 09:45:00,26.77,26.82,26.61,26.82,45756.0,26.77,26.82,26.61,26.82,45756.0
2015-10-01 09:50:00,26.82,27.02,26.79,26.84,14860.0,26.82,27.02,26.79,26.84,14860.0
2015-10-01 09:55:00,26.84,26.89,26.72,26.74,31106.0,26.84,26.89,26.72,26.74,31106.0
2015-10-01 10:00:00,26.72,26.78,26.69,26.74,36358.0,26.72,26.78,26.69,26.74,36358.0
2015-10-01 10:05:00,26.75,27.05,26.75,26.97,27820.0,26.75,27.05,26.75,26.97,27820.0
2015-10-01 10:10:00,26.98,27.09,26.96,26.99,27974.0,26.98,27.09,26.96,26.99,27974.0
2015-10-01 10:15:00,27.07,27.18,27.07,27.11,22454.0,27.07,27.18,27.07,27.11,22454.0
2015-10-01 10:20:00,27.08,27.16,26.92,26.95,30630.0,27.08,27.16,26.92,26.95,30630.0
2015-10-01 10:25:00,26.95,27.11,26.92,27.1,22052.0,26.95,27.11,26.92,27.1,22052.0
2015-10-01 10:30:00,27.1,27.15,27.02,27.03,80462.0,27.1,27.15,27.02,27.03,80462.0
2015-10-01 10:35:00,27.03,27.14,27.01,27.08,25728.0,27.03,27.14,27.01,27.08,25728.0
2015-10-01 10:40:00,27.1,27.23,27.05,27.1,25646.0,27.1,27.23,27.05,27.1,25646.0
2015-10-01 10:45:00,27.1,27.18,27.06,27.06,27576.0,27.1,27.18,27.06,27.06,27576.0
2015-10-01 10:50:00,27.07,27.1,27.0,27.02,14754.0,27.07,27.1,27.0,27.02,14754.0
2015-10-01 10:55:00,27.02,27.1,26.97,26.97,22562.0,27.02,27.1,26.97,26.97,22562.0
2015-10-01 11:00:00,26.96,27.0,26.93,26.98,20122.0,26.96,27.0,26.93,26.98,20122.0
2015-10-01 11:05:00,26.95,27.06,26.93,26.96,17760.0,26.95,27.06,26.93,26.96,17760.0
2015-10-01 11:10:00,26.96,27.07,26.96,26.99,13226.0,26.96,27.07,26.96,26.99,13226.0
2015-10-01 11:15:00,26.97,27.03,26.85,26.86,24178.0,26.97,27.03,26.85,26.86,24178.0
2015-10-01 11:20:00,26.83,26.95,26.82,26.92,10544.0,26.83,26.95,26.82,26.92,10544.0
2015-10-01 11:25:00,26.86,26.92,26.82,26.85,22148.0,26.86,26.92,26.82,26.85,22148.0
2015-10-01 11:30:00,26.84,26.89,26.78,26.78,36706.0,26.84,26.89,26.78,26.78,36706.0
2015-10-01 11:35:00,26.77,26.85,26.76,26.83,14602.0,26.77,26.85,26.76,26.83,14602.0
2015-10-01 11:40:00,26.83,26.83,26.73,26.77,19388.0,26.83,26.83,26.73,26.77,19388.0
2015-10-01 11:45:00,26.75,26.75,26.65,26.71,33394.0,26.75,26.75,26.65,26.71,33394.0
2015-10-01 11:50:00,26.72,26.74,26.61,26.61,14602.0,26.72,26.74,26.61,26.61,14602.0
2015-10-01 11:55:00,26.61,26.65,26.55,26.6,18656.0,26.61,26.65,26.55,26.6,18656.0
2015-10-01 12:00:00,26.61,26.71,26.6,26.69,47178.0,26.61,26.71,26.6,26.69,47178.0
2015-10-01 12:05:00,26.69,26.76,26.66,26.73,29794.0,26.69,26.76,26.66,26.73,29794.0
2015-10-01 12:10:00,26.74,26.76,26.7,26.76,21164.0,26.74,26.76,26.7,26.76,21164.0
2015-10-01 12:15:00,26.75,26.75,26.64,26.66,15102.0,26.75,26.75,26.64,26.66,15102.0
2015-10-01 12:20:00,26.65,26.7,26.65,26.65,26318.0,26.65,26.7,26.65,26.65,26318.0
2015-10-01 12:25:00,26.66,26.71,26.65,26.65,37664.0,26.66,26.71,26.65,26.65,37664.0
2015-10-01 12:30:00,26.66,26.7,26.66,26.68,33474.0,26.66,26.7,26.66,26.68,33474.0
2015-10-01 12:35:00,26.7,26.81,26.7,26.8,22116.0,26.7,26.81,26.7,26.8,22116.0
2015-10-01 12:40:00,26.8,26.82,26.75,26.79,7360.0,26.8,26.82,26.75,26.79,7360.0
2015-10-01 12:45:00,26.79,26.79,26.66,26.66,15936.0,26.79,26.79,26.66,26.66,15936.0
2015-10-01 12:50:00,26.68,26.71,26.68,26.68,10862.0,26.68,26.71,26.68,26.68,10862.0
2015-10-01 12:55:00,26.68,26.73,26.67,26.7,16378.0,26.68,26.73,26.67,26.7,16378.0
2015-10-01 13:00:00,26.69,26.73,26.63,26.68,40840.0,26.69,26.73,26.63,26.68,40840.0
2015-10-01 13:05:00,26.67,26.71,26.65,26.67,8522.0,26.67,26.71,26.65,26.67,8522.0
2015-10-01 13:10:00,26.67,26.68,26.63,26.68,16618.0,26.67,26.68,26.63,26.68,16618.0
2015-10-01 13:15:00,26.68,26.79,26.68,26.74,24110.0,26.68,26.79,26.68,26.74,24110.0
2015-10-01 13:20:00,26.74,26.75,26.64,26.7,23008.0,26.74,26.75,26.64,26.7,23008.0
2015-10-01 13:25:00,26.7,26.78,26.68,26.75,49004.0,26.7,26.78,26.68,26.75,49004.0
2015-10-01 13:30:00,26.75,26.8,26.73,26.75,70602.0,26.75,26.8,26.73,26.75,70602.0
2015-10-01 13:35:00,26.74,26.86,26.73,26.8,20416.0,26.74,26.86,26.73,26.8,20416.0
2015-10-01 13:40:00,26.78,26.81,26.75,26.77,25262.0,26.78,26.81,26.75,26.77,25262.0
2015-10-01 13:45:00,26.75,26.82,26.75,26.81,18952.0,26.75,26.82,26.75,26.81,18952.0
2015-10-01 13:50:00,26.8,26.83,26.75,26.83,18844.0,26.8,26.83,26.75,26.83,18844.0
2015-10-01 13:55:00,26.82,26.93,26.81,26.92,26018.0,26.82,26.93,26.81,26.92,26018.0
2015-10-01 14:00:00,26.92,26.92,26.86,26.89,17342.0,26.92,26.92,26.86,26.89,17342.0
2015-10-01 14:05:00,26.89,27.0,26.89,26.99,65252.0,26.89,27.0,26.89,26.99,65252.0
2015-10-01 14:10:00,26.99,27.02,26.95,26.99,25048.0,26.99,27.02,26.95,26.99,25048.0
2015-10-01 14:15:00,27.0,27.11,26.98,27.07,40078.0,27.0,27.11,26.98,27.07,40078.0
2015-10-01 14:20:00,27.07,27.09,26.94,26.97,23734.0,27.07,27.09,26.94,26.97,23734.0
2015-10-01 14:25:00,26.96,27.0,26.92,26.95,35890.0,26.96,27.0,26.92,26.95,35890.0
2015-10-01 14:30:00,26.97,27.04,26.96,26.99,35510.0,26.97,27.04,26.96,26.99,35510.0
2015-10-01 14:35:00,26.98,27.03,26.97,27.03,24724.0,26.98,27.03,26.97,27.03,24724.0
2015-10-01 14:40:00,27.02,27.02,26.94,26.94,37136.0,27.02,27.02,26.94,26.94,37136.0
2015-10-01 14:45:00,26.95,26.95,26.88,26.89,30134.0,26.95,26.95,26.88,26.89,30134.0
2015-10-01 14:50:00,26.89,26.9,26.8,26.9,38738.0,26.89,26.9,26.8,26.9,38738.0
2015-10-01 14:55:00,26.9,26.97,26.9,26.96,27102.0,26.9,26.97,26.9,26.96,27102.0
2015-10-01 15:00:00,26.96,27.02,26.96,26.99,19712.0,26.96,27.02,26.96,26.99,19712.0
2015-10-01 15:05:00,26.98,26.99,26.86,26.89,22724.0,26.98,26.99,26.86,26.89,22724.0
2015-10-01 15:10:00,26.91,26.99,26.89,26.98,21042.0,26.91,26.99,26.89,26.98,21042.0
2015-10-01 15:15:00,26.98,26.98,26.87,26.88,27432.0,26.98,26.98,26.87,26.88,27432.0
2015-10-01 15:20:00,26.85,26.85,26.79,26.8,29572.0,26.85,26.85,26.79,26.8,29572.0
2015-10-01 15:25:00,26.83,26.85,26.77,26.78,46432.0,26.83,26.85,26.77,26.78,46432.0
2015-10-01 15:30:00,26.77,26.83,26.75,26.83,34362.0,26.77,26.83,26.75,26.83,34362.0
2015-10-01 15:35:00,26.84,26.84,26.71,26.71,40500.0,26.84,26.84,26.71,26.71,40500.0
2015-10-01 15:40:00,26.7,26.77,26.7,26.72,56140.0,26.7,26.77,26.7,26.72,56140.0
2015-10-01 15:45:00,26.73,26.84,26.72,26.84,49064.0,26.73,26.84,26.72,26.84,49064.0
2015-10-01 15:50:00,26.84,26.9,26.83,26.88,40046.0,26.84,26.9,26.83,26.88,40046.0
2015-10-01 15:55:00,26.88,26.95,26.86,26.88,103198.0,26.88,26.95,26.86,26.88,103198.0
2015-10-02 09:30:00,26.61,26.87,26.29,26.29,63312.0,26.61,26.87,26.29,26.29,63312.0
2015-10-02 09:35:00,26.38,26.49,26.24,26.24,64230.0,26.38,26.49,26.24,26.24,64230.0
2015-10-02 09:40:00,26.27,26.36,26.19,26.22,56326.0,26.27,26.36,26.19,26.22,56326.0
2015-10-02 09:45:00,26.22,26.25,26.09,26.12,47004.0,26.22,26.25,26.09,26.12,47004.0
2015-10-02 09:50:00,26.13,26.13,25.96,25.98,84880.0,26.13,26.13,25.96,25.98,84880.0
2015-10-02 09:55:00,25.98,26.18,25.98,26.11,91598.0,25.98,26.18,25.98,26.11,91598.0
2015-10-02 10:00:00,26.1,26.24,26.09,26.2,85340.0,26.1,26.24,26.09,26.2,85340.0
2015-10-02 10:05:00,26.2,26.29,26.17,26.28,78316.0,26.2,26.29,26.17,26.28,78316.0
2015-10-02 10:10:00,26.3,26.42,26.26,26.38,158674.0,26.3,26.42,26.26,26.38,158674.0
2015-10-02 10:15:00,26.38,26.45,26.33,26.36,69548.0,26.38,26.45,26.33,26.36,69548.0
2015-10-02 10:20:00,26.36,26.42,26.35,26.4,62506.0,26.36,26.42,26.35,26.4,62506.0
2015-10-02 10:25:00,26.39,26.5,26.37,26.5,33090.0,26.39,26.5,26.37,26.5,33090.0
2015-10-02 10:30:00,26.5,26.74,26.5,26.7,120088.0,26.5,26.74,26.5,26.7,120088.0
2015-10-02 10:35:00,26.72,26.73,26.6,26.72,24466.0,26.72,26.73,26.6,26.72,24466.0
2015-10-02 10:40:00,26.73,26.98,26.73,26.98,39400.0,26.73,26.98,26.73,26.98,39400.0
2015-10-02 10:45:00,26.98,27.09,26.93,27.08,39000.0,26.98,27.09,26.93,27.08,39000.0
2015-10-02 10:50:00,27.09,27.11,26.94,27.0,67660.0,27.09,27.11,26.94,27.0,67660.0
2015-10-02 10:55:00,27.0,27.11,27.0,27.11,69666.0,27.0,27.11,27.0,27.11,69666.0
2015-10-02 11:00:00,27.11,27.14,27.05,27.14,42600.0,27.11,27.14,27.05,27.14,42600.0
2015-10-02 11:05:00,27.13,27.21,27.1,27.16,34336.0,27.13,27.21,27.1,27.16,34336.0
2015-10-02 11:10:00,27.14,27.15,27.07,27.12,99858.0,27.14,27.15,27.07,27.12,99858.0
2015-10-02 11:15:00,27.11,27.16,27.09,27.15,56380.0,27.11,27.16,27.09,27.15,56380.0
2015-10-02 11:20:00,27.15,27.2,27.11,27.11,52346.0,27.15,27.2,27.11,27.11,52346.0
2015-10-02 11:25:00,27.13,27.18,27.1,27.14,41782.0,27.13,27.18,27.1,27.14,41782.0
2015-10-02 11:30:00,27.15,27.23,27.15,27.23,19586.0,27.15,27.23,27.15,27.23,19586.0
2015-10-02 11:35:00,27.23,27.28,27.17,27.17,17158.0,27.23,27.28,27.17,27.17,17158.0
2015-10-02 11:40:00,27.16,27.17,27.09,27.14,27872.0,27.16,27.17,27.09,27.14,27872.0
2015-10-02 11:45:00,27.13,27.18,27.1,27.1,36028.0,27.13,27.18,27.1,27.1,36028.0
2015-10-02 11:50:00,27.1,27.15,27.05,27.14,126740.0,27.1,27.15,27.05,27.14,126740.0
2015-10-02 11:55:00,27.14,27.2,27.08,27.17,32928.0,27.14,27.2,27.08,27.17,32928.0
2015-10-02 12:00:00,27.19,27.19,27.11,27.18,40216.0,27.19,27.19,27.11,27.18,40216.0
2015-10-02 12:05:00,27.18,27.22,27.13,27.17,29674.0,27.18,27.22,27.13,27.17,29674.0
2015-10-02 12:10:00,27.18,27.2,27.12,27.18,17268.0,27.18,27.2,27.12,27.18,17268.0
2015-10-02 12:15:00,27.18,27.22,27.17,27.22,9804.0,27.18,27.22,27.17,27.22,9804.0
2015-10-02 12:20:00,27.24,27.31,27.23,27.26,18654.0,27.24,27.31,27.23,27.26,18654.0
2015-10-02 12:25:00,27.25,27.28,27.24,27.24,22344.0,27.25,27.28,27.24,27.24,22344.0
2015-10-02 12:30:00,27.25,27.34,27.25,27.32,36456.0,27.25,27.34,27.25,27.32,36456.0
2015-10-02 12:35:00,27.32,27.36,27.3,27.33,35744.0,27.32,27.36,27.3,27.33,35744.0
2015-10-02 12:40:00,27.35,27.37,27.32,27.35,43570.0,27.35,27.37,27.32,27.35,43570.0
2015-10-02 12:45:00,27.36,27.42,27.33,27.38,41664.0,27.36,27.42,27.33,27.38,41664.0
2015-10-02 12:50:00,27.38,27.43,27.34,27.41,30790.0,27.38,27.43,27.34,27.41,30790.0
2015-10-02 12:55:00,27.43,27.46,27.39,27.43,42442.0,27.43,27.46,27.39,27.43,42442.0
2015-10-02 13:00:00,27.43,27.47,27.42,27.45,26172.0,27.43,27.47,27.42,27.45,26172.0
2015-10-02 13:05:00,27.45,27.55,27.42,27.54,65496.0,27.45,27.55,27.42,27.54,65496.0
2015-10-02 13:10:00,27.54,27.61,27.5,27.53,19400.0,27.54,27.61,27.5,27.53,19400.0
2015-10-02 13:15:00,27.54,27.55,27.47,27.49,21208.0,27.54,27.55,27.47,27.49,21208.0
2015-10-02 13:20:00,27.49,27.56,27.47,27.55,55248.0,27.49,27.56,27.47,27.55,55248.0
2015-10-02 13:25:00,27.55,27.57,27.53,27.53,32902.0,27.55,27.57,27.53,27.53,32902.0
2015-10-02 13:30:00,27.53,27.56,27.5,27.5,27852.0,27.53,27.56,27.5,27.5,27852.0
2015-10-02 13:35:00,27.51,27.53,27.47,27.47,34816.0,27.51,27.53,27.47,27.47,34816.0
2015-10-02 13:40:00,27.46,27.51,27.43,27.5,41100.0,27.46,27.51,27.43,27.5,41100.0
2015-10-02 13:45:00,27.49,27.58,27.48,27.55,19580.0,27.49,27.58,27.48,27.55,19580.0
2015-10-02 13:50:00,27.56,27.62,27.54,27.57,33646.0,27.56,27.62,27.54,27.57,33646.0
2015-10-02 13:55:00,27.54,27.6,27.5,27.52,78094.0,27.54,27.6,27.5,27.52,78094.0
2015-10-02 14:00:00,27.5,27.54,27.49,27.52,30570.0,27.5,27.54,27.49,27.52,30570.0
2015-10-02 14:05:00,27.5,27.58,27.5,27.54,38890.0,27.5,27.58,27.5,27.54,38890.0
2015-10-02 14:10:00,27.54,27.57,27.49,27.52,29968.0,27.54,27.57,27.49,27.52,29968.0
2015-10-02 14:15:00,27.53,27.58,27.49,27.5,82404.0,27.53,27.58,27.49,27.5,82404.0
2015-10-02 14:20:00,27.5,27.59,27.49,27.59,19860.0,27.5,27.59,27.49,27.59,19860.0
2015-10-02 14:25:00,27.59,27.66,27.59,27.64,22308.0,27.59,27.66,27.59,27.64,22308.0
2015-10-02 14:30:00,27.65,27.68,27.62,27.64,32684.0,27.65,27.68,27.62,27.64,32684.0
2015-10-02 14:35:00,27.65,27.73,27.64,27.72,22054.0,27.65,27.73,27.64,27.72,22054.0
2015-10-02 14:40:00,27.73,27.73,27.64,27.67,29342.0,27.73,27.73,27.64,27.67,29342.0
2015-10-02 14:45:00,27.67,27.7,27.65,27.68,34448.0,27.67,27.7,27.65,27.68,34448.0
2015-10-02 14:50:00,27.68,27.72,27.65,27.69,32296.0,27.68,27.72,27.65,27.69,32296.0
2015-10-02 14:55:00,27.7,27.73,27.54,27.54,42410.0,27.7,27.73,27.54,27.54,42410.0
2015-10-02 15:00:00,27.55,27.69,27.54,27.69,52858.0,27.55,27.69,27.54,27.69,52858.0
2015-10-02 15:05:00,27.69,27.71,27.64,27.7,54948.0,27.69,27.71,27.64,27.7,54948.0
2015-10-02 15:10:00,27.7,27.76,27.69,27.73,64198.0,27.7,27.76,27.69,27.73,64198.0
2015-10-02 15:15:00,27.73,27.87,27.73,27.86,46250.0,27.73,27.87,27.73,27.86,46250.0
2015-10-02 15:20:00,27.84,27.89,27.82,27.83,45452.0,27.84,27.89,27.82,27.83,45452.0
2015-10-02 15:25:00,27.83,27.89,27.83,27.88,68522.0,27.83,27.89,27.83,27.88,68522.0
2015-10-02 15:30:00,27.88,27.92,27.85,27.86,67814.0,27.88,27.92,27.85,27.86,67814.0
2015-10-02 15:35:00,27.86,27.92,27.85,27.88,66802.0,27.86,27.92,27.85,27.88,66802.0
2015-10-02 15:40:00,27.88,27.89,27.86,27.89,71602.0,27.88,27.89,27.86,27.89,71602.0
2015-10-02 15:45:00,27.88,27.92,27.86,27.91,79050.0,27.88,27.92,27.86,27.91,79050.0
2015-10-02 15:50:00,27.92,27.98,27.91,27.97,127574.0,27.92,27.98,27.91,27.97,127574.0
2015-10-02 15:55:00,27.97,28.0,27.91,28.0,160988.0,27.97,28.0,27.91,28.0,160988.0
2015-10-05 09:30:00,28.17,28.46,28.09,28.46,109748.0,28.17,28.46,28.09,28.46,109748.0
2015-10-05 09:35:00,28.46,28.47,28.27,28.34,117898.0,28.46,28.47,28.27,28.34,117898.0
2015-10-05 09:40:00,28.36,28.41,28.25,28.34,70334.0,28.36,28.41,28.25,28.34,70334.0
2015-10-05 09:45:00,28.35,28.43,28.25,28.32,65744.0,28.35,28.43,28.25,28.32,65744.0
2015-10-05 09:50:00,28.33,28.37,28.27,28.36,59050.0,28.33,28.37,28.27,28.36,59050.0
2015-10-05 09:55:00,28.36,28.36,28.28,28.35,38158.0,28.36,28.36,28.28,28.35,38158.0
2015-10-05 10:00:00,28.34,28.36,28.24,28.27,47290.0,28.34,28.36,28.24,28.27,47290.0
2015-10-05 10:05:00,28.25,28.33,28.25,28.28,37250.0,28.25,28.33,28.25,28.28,37250.0
2015-10-05 10:10:00,28.3,28.38,28.29,28.38,63852.0,28.3,28.38,28.29,28.38,63852.0
2015-10-05 10:15:00,28.38,28.46,28.35,28.35,26586.0,28.38,28.46,28.35,28.35,26586.0
2015-10-05 10:20:00,28.35,28.48,28.33,28.48,29014.0,28.35,28.48,28.33,28.48,29014.0
2015-10-05 10:25:00,28.48,28.49,28.43,28.46,20842.0,28.48,28.49,28.43,28.46,20842.0
2015-10-05 10:30:00,28.47,28.47,28.17,28.17,46204.0,28.47,28.47,28.17,28.17,46204.0
2015-10-05 10:35:00,28.17,28.18,28.05,28.05,115414.0,28.17,28.18,28.05,28.05,115414.0
2015-10-05 10:40:00,28.04,28.06,27.95,27.98,43496.0,28.04,28.06,27.95,27.98,43496.0
2015-10-05 10:45:00,27.98,28.04,27.96,27.99,22650.0,27.98,28.04,27.96,27.99,22650.0
2015-10-05 10:50:00,27.97,28.0,27.92,27.97,19570.0,27.97,28.0,27.92,27.97,19570.0
2015-10-05 10:55:00,27.96,27.98,27.82,27.88,34516.0,27.96,27.98,27.82,27.88,34516.0
2015-10-05 11:00:00,27.88,27.92,27.83,27.9,29468.0,27.88,27.92,27.83,27.9,29468.0
2015-10-05 11:05:00,27.9,27.96,27.88,27.94,20928.0,27.9,27.96,27.88,27.94,20928.0
2015-10-05 11:10:00,27.94,28.0,27.94,27.96,22932.0,27.94,28.0,27.94,27.96,22932.0
2015-10-05 11:15:00,27.95,27.95,27.8,27.8,11266.0,27.95,27.95,27.8,27.8,11266.0
2015-10-05 11:20:00,27.81,27.82,27.69,27.7,23872.0,27.81,27.82,27.69,27.7,23872.0
2015-10-05 11:25:00,27.7,27.7,27.56,27.59,40592.0,27.7,27.7,27.56,27.59,40592.0
2015-10-05 11:30:00,27.57,27.73,27.57,27.63,33058.0,27.57,27.73,27.57,27.63,33058.0
2015-10-05 11:35:00,27.61,27.67,27.61,27.65,13616.0,27.61,27.67,27.61,27.65,13616.0
2015-10-05 11:40:00,27.66,27.72,27.59,27.6,17796.0,27.66,27.72,27.59,27.6,17796.0
2015-10-05 11:45:00,27.6,27.72,27.6,27.71,16400.0,27.6,27.72,27.6,27.71,16400.0
2015-10-05 11:50:00,27.72,27.72,27.59,27.6,18520.0,27.72,27.72,27.59,27.6,18520.0
2015-10-05 11:55:00,27.6,27.73,27.6,27.73,18170.0,27.6,27.73,27.6,27.73,18170.0
2015-10-05 12:00:00,27.73,27.73,27.6,27.65,13364.0,27.73,27.73,27.6,27.65,13364.0
2015-10-05 12:05:00,27.66,27.77,27.65,27.7,12788.0,27.66,27.77,27.65,27.7,12788.0
2015-10-05 12:10:00,27.68,27.7,27.61,27.66,18878.0,27.68,27.7,27.61,27.66,18878.0
2015-10-05 12:15:00,27.7,27.74,27.64,27.71,25702.0,27.7,27.74,27.64,27.71,25702.0
2015-10-05 12:20:00,27.71,27.71,27.57,27.58,16400.0,27.71,27.71,27.57,27.58,16400.0
2015-10-05 12:25:00,27.58,27.64,27.58,27.61,58710.0,27.58,27.64,27.58,27.61,58710.0
2015-10-05 12:30:00,27.61,27.61,27.58,27.58,11840.0,27.61,27.61,27.58,27.58,11840.0
2015-10-05 12:35:00,27.58,27.65,27.57,27.58,114478.0,27.58,27.65,27.57,27.58,114478.0
2015-10-05 12:40:00,27.57,27.58,27.52,27.56,14952.0,27.57,27.58,27.52,27.56,14952.0
2015-10-05 12:45:00,27.56,27.67,27.55,27.66,40334.0,27.56,27.67,27.55,27.66,40334.0
2015-10-05 12:50:00,27.66,27.66,27.61,27.62,15420.0,27.66,27.66,27.61,27.62,15420.0
2015-10-05 12:55:00,27.63,27.66,27.6,27.65,31300.0,27.63,27.66,27.6,27.65,31300.0
2015-10-05 13:00:00,27.65,27.67,27.61,27.66,25828.0,27.65,27.67,27.61,27.66,25828.0
2015-10-05 13:05:00,27.66,27.66,27.62,27.66,9208.0,27.66,27.66,27.62,27.66,9208.0
2015-10-05 13:10:00,27.65,27.78,27.65,27.78,133702.0,27.65,27.78,27.65,27.78,133702.0
2015-10-05 13:15:00,27.78,27.79,27.75,27.78,30318.0,27.78,27.79,27.75,27.78,30318.0
2015-10-05 13:20:00,27.79,27.79,27.72,27.72,22892.0,27.79,27.79,27.72,27.72,22892.0
2015-10-05 13:25:00,27.72,27.76,27.68,27.7,17046.0,27.72,27.76,27.68,27.7,17046.0
2015-10-05 13:30:00,27.68,27.72,27.68,27.68,5420.0,27.68,27.72,27.68,27.68,5420.0
2015-10-05 13:35:00,27.7,27.75,27.68,27.75,16596.0,27.7,27.75,27.68,27.75,16596.0
2015-10-05 13:40:00,27.74,27.75,27.72,27.74,16476.0,27.74,27.75,27.72,27.74,16476.0
2015-10-05 13:45:00,27.74,27.84,27.74,27.83,19206.0,27.74,27.84,27.74,27.83,19206.0
2015-10-05 13:50:00,27.84,27.84,27.78,27.84,13932.0,27.84,27.84,27.78,27.84,13932.0
2015-10-05 13:55:00,27.85,27.86,27.81,27.84,17374.0,27.85,27.86,27.81,27.84,17374.0
2015-10-05 14:00:00,27.87,27.89,27.81,27.81,19436.0,27.87,27.89,27.81,27.81,19436.0
2015-10-05 14:05:00,27.8,27.83,27.77,27.79,17400.0,27.8,27.83,27.77,27.79,17400.0
2015-10-05 14:10:00,27.78,27.82,27.7,27.72,29114.0,27.78,27.82,27.7,27.72,29114.0
2015-10-05 14:15:00,27.71,27.74,27.68,27.74,21952.0,27.71,27.74,27.68,27.74,21952.0
2015-10-05 14:20:00,27.75,27.8,27.75,27.79,11264.0,27.75,27.8,27.75,27.79,11264.0
2015-10-05 14:25:00,27.8,27.82,27.75,27.76,23000.0,27.8,27.82,27.75,27.76,23000.0
2015-10-05 14:30:00,27.75,27.81,27.75,27.75,18204.0,27.75,27.81,27.75,27.75,18204.0
2015-10-05 14:35:00,27.75,27.79,27.72,27.77,18218.0,27.75,27.79,27.72,27.77,18218.0
2015-10-05 14:40:00,27.77,27.79,27.73,27.74,30190.0,27.77,27.79,27.73,27.74,30190.0
2015-10-05 14:45:00,27.75,27.76,27.73,27.73,27344.0,27.75,27.76,27.73,27.73,27344.0
2015-10-05 14:50:00,27.73,27.73,27.63,27.65,22066.0,27.73,27.73,27.63,27.65,22066.0
2015-10-05 14:55:00,27.65,27.75,27.64,27.73,28540.0,27.65,27.75,27.64,27.73,28540.0
2015-10-05 15:00:00,27.72,27.75,27.7,27.7,23526.0,27.72,27.75,27.7,27.7,23526.0
2015-10-05 15:05:00,27.7,27.8,27.7,27.78,53276.0,27.7,27.8,27.7,27.78,53276.0
2015-10-05 15:10:00,27.78,27.78,27.68,27.68,32062.0,27.78,27.78,27.68,27.68,32062.0
2015-10-05 15:15:00,27.69,27.79,27.69,27.74,46812.0,27.69,27.79,27.69,27.74,46812.0
2015-10-05 15:20:00,27.73,27.75,27.65,27.65,38282.0,27.73,27.75,27.65,27.65,38282.0
2015-10-05 15:25:00,27.65,27.68,27.63,27.68,30010.0,27.65,27.68,27.63,27.68,30010.0
2015-10-05 15:30:00,27.68,27.8,27.65,27.76,59624.0,27.68,27.8,27.65,27.76,59624.0
2015-10-05 15:35:00,27.76,27.82,27.76,27.79,58464.0,27.76,27.82,27.76,27.79,58464.0
2015-10-05 15:40:00,27.79,27.8,27.76,27.79,48552.0,27.79,27.8,27.76,27.79,48552.0
2015-10-05 15:45:00,27.79,27.84,27.79,27.83,75324.0,27.79,27.84,27.79,27.83,75324.0
2015-10-05 15:50:00,27.83,27.87,27.77,27.78,117832.0,27.83,27.87,27.77,27.78,117832.0
2015-10-05 15:55:00,27.78,27.79,27.73,27.75,192612.0,27.78,27.79,27.73,27.75,192612.0
2015-10-06 09:30:00,27.68,27.74,27.52,27.63,38554.0,27.68,27.74,27.52,27.63,38554.0
2015-10-06 09:35:00,27.69,27.69,27.33,27.53,38780.0,27.69,27.69,27.33,27.53,38780.0
2015-10-06 09:40:00,27.54,27.55,27.38,27.47,21602.0,27.54,27.55,27.38,27.47,21602.0
2015-10-06 09:45:00,27.5,27.67,27.4,27.48,38234.0,27.5,27.67,27.4,27.48,38234.0
2015-10-06 09:50:00,27.49,27.69,27.46,27.67,23622.0,27.49,27.69,27.46,27.67,23622.0
2015-10-06 09:55:00,27.67,27.72,27.59,27.68,22198.0,27.67,27.72,27.59,27.68,22198.0
2015-10-06 10:00:00,27.71,27.74,27.68,27.7,7248.0,27.71,27.74,27.68,27.7,7248.0
2015-10-06 10:05:00,27.71,27.72,27.57,27.57,13642.0,27.71,27.72,27.57,27.57,13642.0
2015-10-06 10:10:00,27.59,27.61,27.56,27.58,13728.0,27.59,27.61,27.56,27.58,13728.0
2015-10-06 10:15:00,27.57,27.58,27.4,27.4,8982.0,27.57,27.58,27.4,27.4,8982.0
2015-10-06 10:20:00,27.35,27.35,27.22,27.27,20522.0,27.35,27.35,27.22,27.27,20522.0
2015-10-06 10:25:00,27.27,27.27,27.15,27.15,17514.0,27.27,27.27,27.15,27.15,17514.0
2015-10-06 10:30:00,27.16,27.29,27.15,27.23,13290.0,27.16,27.29,27.15,27.23,13290.0
2015-10-06 10:35:00,27.22,27.24,27.14,27.23,9684.0,27.22,27.24,27.14,27.23,9684.0
2015-10-06 10:40:00,27.25,27.25,27.13,27.21,20266.0,27.25,27.25,27.13,27.21,20266.0
2015-10-06 10:45:00,27.2,27.23,27.13,27.14,25062.0,27.2,27.23,27.13,27.14,25062.0
2015-10-06 10:50:00,27.11,27.16,27.06,27.06,42240.0,27.11,27.16,27.06,27.06,42240.0
2015-10-06 10:55:00,27.07,27.1,27.0,27.04,27354.0,27.07,27.1,27.0,27.04,27354.0
2015-10-06 11:00:00,27.05,27.07,26.99,27.04,22684.0,27.05,27.07,26.99,27.04,22684.0
2015-10-06 11:05:00,27.04,27.14,27.0,27.08,29296.0,27.04,27.14,27.0,27.08,29296.0
2015-10-06 11:10:00,27.08,27.1,26.89,26.92,27410.0,27.08,27.1,26.89,26.92,27410.0
2015-10-06 11:15:00,26.92,26.98,26.89,26.9,25904.0,26.92,26.98,26.89,26.9,25904.0
2015-10-06 11:20:00,26.9,26.91,26.83,26.91,22282.0,26.9,26.91,26.83,26.91,22282.0
2015-10-06 11:25:00,26.89,26.91,26.81,26.88,45838.0,26.89,26.91,26.81,26.88,45838.0
2015-10-06 11:30:00,26.89,26.89,26.63,26.65,44038.0,26.89,26.89,26.63,26.65,44038.0
2015-10-06 11:35:00,26.64,26.66,26.52,26.53,16794.0,26.64,26.66,26.52,26.53,16794.0
2015-10-06 11:40:00,26.53,26.57,26.47,26.49,22946.0,26.53,26.57,26.47,26.49,22946.0
2015-10-06 11:45:00,26.49,26.5,26.36,26.36,38920.0,26.49,26.5,26.36,26.36,38920.0
2015-10-06 11:50:00,26.36,26.4,26.28,26.28,30390.0,26.36,26.4,26.28,26.28,30390.0
2015-10-06 11:55:00,26.29,26.33,26.17,26.2,67328.0,26.29,26.33,26.17,26.2,67328.0
2015-10-06 12:00:00,26.18,26.42,26.18,26.42,23392.0,26.18,26.42,26.18,26.42,23392.0
2015-10-06 12:05:00,26.42,26.5,26.4,26.46,32632.0,26.42,26.5,26.4,26.46,32632.0
2015-10-06 12:10:00,26.45,26.48,26.36,26.4,48712.0,26.45,26.48,26.36,26.4,48712.0
2015-10-06 12:15:00,26.41,26.43,26.32,26.35,30506.0,26.41,26.43,26.32,26.35,30506.0
2015-10-06 12:20:00,26.35,26.4,26.26,26.26,21424.0,26.35,26.4,26.26,26.26,21424.0
2015-10-06 12:25:00,26.27,26.29,26.14,26.17,58052.0,26.27,26.29,26.14,26.17,58052.0
2015-10-06 12:30:00,26.17,26.2,26.09,26.12,75704.0,26.17,26.2,26.09,26.12,75704.0
2015-10-06 12:35:00,26.1,26.1,26.02,26.08,46020.0,26.1,26.1,26.02,26.08,46020.0
2015-10-06 12:40:00,26.08,26.08,26.02,26.08,42664.0,26.08,26.08,26.02,26.08,42664.0
2015-10-06 12:45:00,26.08,26.09,26.02,26.05,37206.0,26.08,26.09,26.02,26.05,37206.0
2015-10-06 12:50:00,26.06,26.14,26.06,26.13,30842.0,26.06,26.14,26.06,26.13,30842.0
2015-10-06 12:55:00,26.14,26.32,26.14,26.32,46400.0,26.14,26.32,26.14,26.32,46400.0
2015-10-06 13:00:00,26.32,26.38,26.27,26.27,40330.0,26.32,26.38,26.27,26.27,40330.0
2015-10-06 13:05:00,26.25,26.29,26.21,26.24,13900.0,26.25,26.29,26.21,26.24,13900.0
2015-10-06 13:10:00,26.24,26.52,26.24,26.52,28112.0,26.24,26.52,26.24,26.52,28112.0
2015-10-06 13:15:00,26.5,26.52,26.38,26.43,93618.0,26.5,26.52,26.38,26.43,93618.0
2015-10-06 13:20:00,26.43,26.55,26.39,26.55,48802.0,26.43,26.55,26.39,26.55,48802.0
2015-10-06 13:25:00,26.53,26.56,26.51,26.51,27314.0,26.53,26.56,26.51,26.51,27314.0
2015-10-06 13:30:00,26.52,26.57,26.5,26.53,33936.0,26.52,26.57,26.5,26.53,33936.0
2015-10-06 13:35:00,26.52,26.54,26.46,26.52,50120.0,26.52,26.54,26.46,26.52,50120.0
2015-10-06 13:40:00,26.51,26.51,26.46,26.47,35834.0,26.51,26.51,26.46,26.47,35834.0
2015-10-06 13:45:00,26.48,26.5,26.43,26.48,66590.0,26.48,26.5,26.43,26.48,66590.0
2015-10-06 13:50:00,26.48,26.52,26.45,26.46,66894.0,26.48,26.52,26.45,26.46,66894.0
2015-10-06 13:55:00,26.45,26.47,26.37,26.46,57908.0,26.45,26.47,26.37,26.46,57908.0
2015-10-06 14:00:00,26.45,26.57,26.42,26.43,66458.0,26.45,26.57,26.42,26.43,66458.0
2015-10-06 14:05:00,26.44,26.45,26.29,26.29,29502.0,26.44,26.45,26.29,26.29,29502.0
2015-10-06 14:10:00,26.31,26.46,26.3,26.43,59860.0,26.31,26.46,26.3,26.43,59860.0
2015-10-06 14:15:00,26.44,26.46,26.36,26.45,156036.0,26.44,26.46,26.36,26.45,156036.0
2015-10-06 14:20:00,26.44,26.46,26.27,26.45,136944.0,26.44,26.46,26.27,26.45,136944.0
2015-10-06 14:25:00,26.45,26.46,26.34,26.4,35704.0,26.45,26.46,26.34,26.4,35704.0
2015-10-06 14:30:00,26.41,26.42,26.33,26.38,25600.0,26.41,26.42,26.33,26.38,25600.0
2015-10-06 14:35:00,26.37,26.49,26.36,26.49,16162.0,26.37,26.49,26.36,26.49,16162.0
2015-10-06 14:40:00,26.49,26.52,26.36,26.36,54002.0,26.49,26.52,26.36,26.36,54002.0
2015-10-06 14:45:00,26.36,26.44,26.33,26.43,29786.0,26.36,26.44,26.33,26.43,29786.0
2015-10-06 14:50:00,26.44,26.48,26.4,26.43,40484.0,26.44,26.48,26.4,26.43,40484.0
2015-10-06 14:55:00,26.45,26.49,26.4,26.41,31932.0,26.45,26.49,26.4,26.41,31932.0
2015-10-06 15:00:00,26.4,26.48,26.38,26.47,29862.0,26.4,26.48,26.38,26.47,29862.0
2015-10-06 15:05:00,26.46,26.46,26.36,26.4,26914.0,26.46,26.46,26.36,26.4,26914.0
2015-10-06 15:10:00,26.4,26.41,26.36,26.39,54476.0,26.4,26.41,26.36,26.39,54476.0
2015-10-06 15:15:00,26.4,26.46,26.38,26.44,71016.0,26.4,26.46,26.38,26.44,71016.0
2015-10-06 15:20:00,26.45,26.56,26.42,26.55,22582.0,26.45,26.56,26.42,26.55,22582.0
2015-10-06 15:25:00,26.54,26.58,26.52,26.57,20588.0,26.54,26.58,26.52,26.57,20588.0
2015-10-06 15:30:00,26.58,26.6,26.53,26.54,33378.0,26.58,26.6,26.53,26.54,33378.0
2015-10-06 15:35:00,26.56,26.56,26.5,26.51,22324.0,26.56,26.56,26.5,26.51,22324.0
2015-10-06 15:40:00,26.52,26.56,26.48,26.5,38644.0,26.52,26.56,26.48,26.5,38644.0
2015-10-06 15:45:00,26.52,26.6,26.48,26.52,124132.0,26.52,26.6,26.48,26.52,124132.0
2015-10-06 15:50:00,26.51,26.55,26.5,26.54,86992.0,26.51,26.55,26.5,26.54,86992.0
2015-10-06 15:55:00,26.53,26.53,26.46,26.52,178434.0,26.53,26.53,26.46,26.52,178434.0
2015-10-07 09:30:00,26.64,26.73,26.13,26.13,68126.0,26.64,26.73,26.13,26.13,68126.0
2015-10-07 09:35:00,26.26,26.27,25.88,26.01,36276.0,26.26,26.27,25.88,26.01,36276.0
2015-10-07 09:40:00,26.04,26.25,26.04,26.25,27182.0,26.04,26.25,26.04,26.25,27182.0
2015-10-07 09:45:00,26.28,26.52,26.24,26.43,46864.0,26.28,26.52,26.24,26.43,46864.0
2015-10-07 09:50:00,26.45,26.5,26.36,26.37,34782.0,26.45,26.5,26.36,26.37,34782.0
2015-10-07 09:55:00,26.37,26.42,26.36,26.37,41792.0,26.37,26.42,26.36,26.37,41792.0
2015-10-07 10:00:00,26.38,26.52,26.37,26.45,28100.0,26.38,26.52,26.37,26.45,28100.0
2015-10-07 10:05:00,26.44,26.45,26.36,26.39,29398.0,26.44,26.45,26.36,26.39,29398.0
2015-10-07 10:10:00,26.39,26.67,26.39,26.67,19634.0,26.39,26.67,26.39,26.67,19634.0
2015-10-07 10:15:00,26.68,26.75,26.64,26.72,74980.0,26.68,26.75,26.64,26.72,74980.0
2015-10-07 10:20:00,26.73,26.76,26.71,26.75,48918.0,26.73,26.76,26.71,26.75,48918.0
2015-10-07 10:25:00,26.74,26.85,26.73,26.79,43270.0,26.74,26.85,26.73,26.79,43270.0
2015-10-07 10:30:00,26.78,26.83,26.75,26.82,57936.0,26.78,26.83,26.75,26.82,57936.0
2015-10-07 10:35:00,26.82,26.9,26.73,26.74,35970.0,26.82,26.9,26.73,26.74,35970.0
2015-10-07 10:40:00,26.73,26.74,26.57,26.65,18744.0,26.73,26.74,26.57,26.65,18744.0
2015-10-07 10:45:00,26.65,26.7,26.53,26.53,18776.0,26.65,26.7,26.53,26.53,18776.0
2015-10-07 10:50:00,26.54,26.56,26.36,26.43,35666.0,26.54,26.56,26.36,26.43,35666.0
2015-10-07 10:55:00,26.43,26.45,26.36,26.37,18210.0,26.43,26.45,26.36,26.37,18210.0
2015-10-07 11:00:00,26.38,26.57,26.36,26.57,37500.0,26.38,26.57,26.36,26.57,37500.0
2015-10-07 11:05:00,26.56,26.57,26.5,26.55,17542.0,26.56,26.57,26.5,26.55,17542.0
2015-10-07 11:10:00,26.57,26.57,26.45,26.52,10660.0,26.57,26.57,26.45,26.52,10660.0
2015-10-07 11:15:00,26.49,26.52,26.36,26.48,31580.0,26.49,26.52,26.36,26.48,31580.0
2015-10-07 11:20:00,26.48,26.48,26.34,26.35,17370.0,26.48,26.48,26.34,26.35,17370.0
2015-10-07 11:25:00,26.29,26.35,26.28,26.32,19860.0,26.29,26.35,26.28,26.32,19860.0
2015-10-07 11:30:00,26.32,26.42,26.25,26.39,16324.0,26.32,26.42,26.25,26.39,16324.0
2015-10-07 11:35:00,26.39,26.45,26.35,26.45,20282.0,26.39,26.45,26.35,26.45,20282.0
2015-10-07 11:40:00,26.46,26.5,26.39,26.42,28392.0,26.46,26.5,26.39,26.42,28392.0
2015-10-07 11:45:00,26.38,26.45,26.33,26.34,11800.0,26.38,26.45,26.33,26.34,11800.0
2015-10-07 11:50:00,26.34,26.51,26.32,26.49,20256.0,26.34,26.51,26.32,26.49,20256.0
2015-10-07 11:55:00,26.5,26.6,26.49,26.55,32090.0,26.5,26.6,26.49,26.55,32090.0
2015-10-07 12:00:00,26.55,26.57,26.43,26.45,23380.0,26.55,26.57,26.43,26.45,23380.0
2015-10-07 12:05:00,26.45,26.56,26.43,26.5,19042.0,26.45,26.56,26.43,26.5,19042.0
2015-10-07 12:10:00,26.5,26.52,26.43,26.46,29422.0,26.5,26.52,26.43,26.46,29422.0
2015-10-07 12:15:00,26.48,26.67,26.46,26.66,35586.0,26.48,26.67,26.46,26.66,35586.0
2015-10-07 12:20:00,26.67,26.7,26.52,26.52,14466.0,26.67,26.7,26.52,26.52,14466.0
2015-10-07 12:25:00,26.5,26.54,26.44,26.49,20582.0,26.5,26.54,26.44,26.49,20582.0
2015-10-07 12:30:00,26.5,26.59,26.45,26.58,14400.0,26.5,26.59,26.45,26.58,14400.0
2015-10-07 12:35:00,26.57,26.62,26.49,26.6,39144.0,26.57,26.62,26.49,26.6,39144.0
2015-10-07 12:40:00,26.58,26.64,26.49,26.64,18142.0,26.58,26.64,26.49,26.64,18142.0
2015-10-07 12:45:00,26.62,26.64,26.58,26.61,14398.0,26.62,26.64,26.58,26.61,14398.0
2015-10-07 12:50:00,26.61,26.65,26.59,26.63,18600.0,26.61,26.65,26.59,26.63,18600.0
2015-10-07 12:55:00,26.64,26.74,26.63,26.72,18952.0,26.64,26.74,26.63,26.72,18952.0
2015-10-07 13:00:00,26.7,26.74,26.61,26.66,13200.0,26.7,26.74,26.61,26.66,13200.0
2015-10-07 13:05:00,26.65,26.7,26.61,26.64,16814.0,26.65,26.7,26.61,26.64,16814.0
2015-10-07 13:10:00,26.66,26.71,26.63,26.65,14200.0,26.66,26.71,26.63,26.65,14200.0
2015-10-07 13:15:00,26.66,26.67,26.61,26.62,11502.0,26.66,26.67,26.61,26.62,11502.0
2015-10-07 13:20:00,26.63,26.72,26.61,26.72,25790.0,26.63,26.72,26.61,26.72,25790.0
2015-10-07 13:25:00,26.72,26.75,26.68,26.73,15440.0,26.72,26.75,26.68,26.73,15440.0
2015-10-07 13:30:00,26.74,26.85,26.74,26.85,17736.0,26.74,26.85,26.74,26.85,17736.0
2015-10-07 13:35:00,26.84,26.87,26.8,26.84,14920.0,26.84,26.87,26.8,26.84,14920.0
2015-10-07 13:40:00,26.86,26.92,26.81,26.9,30468.0,26.86,26.92,26.81,26.9,30468.0
2015-10-07 13:45:00,26.91,26.91,26.86,26.87,30682.0,26.91,26.91,26.86,26.87,30682.0
2015-10-07 13:50:00,26.88,26.9,26.83,26.9,39284.0,26.88,26.9,26.83,26.9,39284.0
2015-10-07 13:55:00,26.9,27.0,26.89,26.9,33048.0,26.9,27.0,26.89,26.9,33048.0
2015-10-07 14:00:00,26.91,26.96,26.9,26.92,25916.0,26.91,26.96,26.9,26.92,25916.0
2015-10-07 14:05:00,26.91,26.98,26.91,26.97,29644.0,26.91,26.98,26.91,26.97,29644.0
2015-10-07 14:10:00,26.97,26.97,26.85,26.85,47522.0,26.97,26.97,26.85,26.85,47522.0
2015-10-07 14:15:00,26.86,26.9,26.77,26.77,30754.0,26.86,26.9,26.77,26.77,30754.0
2015-10-07 14:20:00,26.78,26.83,26.77,26.8,28640.0,26.78,26.83,26.77,26.8,28640.0
2015-10-07 14:25:00,26.79,26.83,26.72,26.81,22082.0,26.79,26.83,26.72,26.81,22082.0
2015-10-07 14:30:00,26.82,26.87,26.78,26.78,28484.0,26.82,26.87,26.78,26.78,28484.0
2015-10-07 14:35:00,26.78,26.82,26.68,26.78,29356.0,26.78,26.82,26.68,26.78,29356.0
2015-10-07 14:40:00,26.77,26.81,26.77,26.78,11042.0,26.77,26.81,26.77,26.78,11042.0
2015-10-07 14:45:00,26.77,26.83,26.75,26.78,29372.0,26.77,26.83,26.75,26.78,29372.0
2015-10-07 14:50:00,26.78,26.8,26.68,26.77,35786.0,26.78,26.8,26.68,26.77,35786.0
2015-10-07 14:55:00,26.77,26.8,26.73,26.74,8894.0,26.77,26.8,26.73,26.74,8894.0
2015-10-07 15:00:00,26.75,26.84,26.74,26.81,21900.0,26.75,26.84,26.74,26.81,21900.0
2015-10-07 15:05:00,26.82,26.85,26.79,26.79,17940.0,26.82,26.85,26.79,26.79,17940.0
2015-10-07 15:10:00,26.81,26.88,26.78,26.78,44566.0,26.81,26.88,26.78,26.78,44566.0
2015-10-07 15:15:00,26.79,26.92,26.77,26.87,40528.0,26.79,26.92,26.77,26.87,40528.0
2015-10-07 15:20:00,26.86,26.86,26.8,26.84,63166.0,26.86,26.86,26.8,26.84,63166.0
2015-10-07 15:25:00,26.85,26.89,26.81,26.86,39858.0,26.85,26.89,26.81,26.86,39858.0
2015-10-07 15:30:00,26.86,26.88,26.8,26.81,36086.0,26.86,26.88,26.8,26.81,36086.0
2015-10-07 15:35:00,26.81,26.86,26.8,26.85,50372.0,26.81,26.86,26.8,26.85,50372.0
2015-10-07 15:40:00,26.84,26.92,26.82,26.9,39632.0,26.84,26.92,26.82,26.9,39632.0
2015-10-07 15:45:00,26.89,26.89,26.77,26.81,87266.0,26.89,26.89,26.77,26.81,87266.0
2015-10-07 15:50:00,26.82,26.87,26.81,26.85,80372.0,26.82,26.87,26.81,26.85,80372.0
2015-10-07 15:55:00,26.84,26.97,26.84,26.96,214748.0,26.84,26.97,26.84,26.96,214748.0
2015-10-08 09:30:00,26.98,27.21,26.96,27.02,63432.0,26.98,27.21,26.96,27.02,63432.0
2015-10-08 09:35:00,27.02,27.02,26.73,26.84,76156.0,27.02,27.02,26.73,26.84,76156.0
2015-10-08 09:40:00,26.86,26.95,26.78,26.89,24522.0,26.86,26.95,26.78,26.89,24522.0
2015-10-08 09:45:00,26.85,27.14,26.85,27.06,102300.0,26.85,27.14,26.85,27.06,102300.0
2015-10-08 09:50:00,27.09,27.11,27.04,27.1,17994.0,27.09,27.11,27.04,27.1,17994.0
2015-10-08 09:55:00,27.1,27.22,27.08,27.18,99768.0,27.1,27.22,27.08,27.18,99768.0
2015-10-08 10:00:00,27.19,27.32,27.18,27.32,28840.0,27.19,27.32,27.18,27.32,28840.0
2015-10-08 10:05:00,27.33,27.33,27.2,27.3,58812.0,27.33,27.33,27.2,27.3,58812.0
2015-10-08 10:10:00,27.28,27.36,27.27,27.35,51682.0,27.28,27.36,27.27,27.35,51682.0
2015-10-08 10:15:00,27.34,27.4,27.31,27.34,107124.0,27.34,27.4,27.31,27.34,107124.0
2015-10-08 10:20:00,27.33,27.36,27.25,27.33,69880.0,27.33,27.36,27.25,27.33,69880.0
2015-10-08 10:25:00,27.34,27.5,27.33,27.36,90370.0,27.34,27.5,27.33,27.36,90370.0
2015-10-08 10:30:00,27.35,27.49,27.32,27.49,65264.0,27.35,27.49,27.32,27.49,65264.0
2015-10-08 10:35:00,27.49,27.58,27.48,27.55,50458.0,27.49,27.58,27.48,27.55,50458.0
2015-10-08 10:40:00,27.58,27.61,27.5,27.53,56104.0,27.58,27.61,27.5,27.53,56104.0
2015-10-08 10:45:00,27.54,27.56,27.39,27.42,53932.0,27.54,27.56,27.39,27.42,53932.0
2015-10-08 10:50:00,27.4,27.49,27.38,27.49,73764.0,27.4,27.49,27.38,27.49,73764.0
2015-10-08 10:55:00,27.5,27.57,27.49,27.54,37428.0,27.5,27.57,27.49,27.54,37428.0
2015-10-08 11:00:00,27.54,27.55,27.38,27.38,36978.0,27.54,27.55,27.38,27.38,36978.0
2015-10-08 11:05:00,27.38,27.39,27.31,27.33,47612.0,27.38,27.39,27.31,27.33,47612.0
2015-10-08 11:10:00,27.32,27.33,27.23,27.25,63896.0,27.32,27.33,27.23,27.25,63896.0
2015-10-08 11:15:00,27.24,27.29,27.23,27.28,67372.0,27.24,27.29,27.23,27.28,67372.0
2015-10-08 11:20:00,27.28,27.28,27.23,27.26,77324.0,27.28,27.28,27.23,27.26,77324.0
2015-10-08 11:25:00,27.26,27.31,27.25,27.27,38596.0,27.26,27.31,27.25,27.27,38596.0
2015-10-08 11:30:00,27.25,27.4,27.25,27.35,36906.0,27.25,27.4,27.25,27.35,36906.0
2015-10-08 11:35:00,27.36,27.37,27.32,27.34,29000.0,27.36,27.37,27.32,27.34,29000.0
2015-10-08 11:40:00,27.34,27.38,27.33,27.35,28332.0,27.34,27.38,27.33,27.35,28332.0
2015-10-08 11:45:00,27.36,27.36,27.33,27.35,62496.0,27.36,27.36,27.33,27.35,62496.0
2015-10-08 11:50:00,27.36,27.46,27.33,27.35,40214.0,27.36,27.46,27.33,27.35,40214.0
2015-10-08 11:55:00,27.35,27.37,27.34,27.36,50648.0,27.35,27.37,27.34,27.36,50648.0
2015-10-08 12:00:00,27.36,27.36,27.25,27.25,72008.0,27.36,27.36,27.25,27.25,72008.0
2015-10-08 12:05:00,27.25,27.29,27.08,27.09,40974.0,27.25,27.29,27.08,27.09,40974.0
2015-10-08 12:10:00,27.08,27.17,27.08,27.17,16632.0,27.08,27.17,27.08,27.17,16632.0
2015-10-08 12:15:00,27.18,27.31,27.18,27.28,24534.0,27.18,27.31,27.18,27.28,24534.0
2015-10-08 12:20:00,27.28,27.3,27.25,27.28,29110.0,27.28,27.3,27.25,27.28,29110.0
2015-10-08 12:25:00,27.26,27.29,27.25,27.28,26592.0,27.26,27.29,27.25,27.28,26592.0
2015-10-08 12:30:00,27.29,27.33,27.26,27.32,14822.0,27.29,27.33,27.26,27.32,14822.0
2015-10-08 12:35:00,27.31,27.34,27.3,27.3,11962.0,27.31,27.34,27.3,27.3,11962.0
2015-10-08 12:40:00,27.32,27.32,27.25,27.26,28228.0,27.32,27.32,27.25,27.26,28228.0
2015-10-08 12:45:00,27.25,27.26,27.18,27.2,28296.0,27.25,27.26,27.18,27.2,28296.0
2015-10-08 12:50:00,27.2,27.24,27.16,27.23,28910.0,27.2,27.24,27.16,27.23,28910.0
2015-10-08 12:55:00,27.21,27.23,27.18,27.2,28168.0,27.21,27.23,27.18,27.2,28168.0
2015-10-08 13:00:00,27.2,27.23,27.17,27.19,22540.0,27.2,27.23,27.17,27.19,22540.0
2015-10-08 13:05:00,27.19,27.24,27.18,27.2,13844.0,27.19,27.24,27.18,27.2,13844.0
2015-10-08 13:10:00,27.2,27.24,27.19,27.21,19822.0,27.2,27.24,27.19,27.21,19822.0
2015-10-08 13:15:00,27.22,27.24,27.19,27.21,19816.0,27.22,27.24,27.19,27.21,19816.0
2015-10-08 13:20:00,27.21,27.25,27.19,27.24,27560.0,27.21,27.25,27.19,27.24,27560.0
2015-10-08 13:25:00,27.23,27.27,27.21,27.23,11000.0,27.23,27.27,27.21,27.23,11000.0
2015-10-08 13:30:00,27.23,27.27,27.21,27.26,22934.0,27.23,27.27,27.21,27.26,22934.0
2015-10-08 13:35:00,27.27,27.28,27.21,27.25,25952.0,27.27,27.28,27.21,27.25,25952.0
2015-10-08 13:40:00,27.24,27.27,27.22,27.25,9904.0,27.24,27.27,27.22,27.25,9904.0
2015-10-08 13:45:00,27.26,27.31,27.24,27.28,15938.0,27.26,27.31,27.24,27.28,15938.0
2015-10-08 13:50:00,27.27,27.27,27.22,27.22,13306.0,27.27,27.27,27.22,27.22,13306.0
2015-10-08 13:55:00,27.22,27.28,27.21,27.25,28294.0,27.22,27.28,27.21,27.25,28294.0
2015-10-08 14:00:00,27.25,27.46,27.25,27.43,32042.0,27.25,27.46,27.25,27.43,32042.0
2015-10-08 14:05:00,27.38,27.4,27.25,27.3,37834.0,27.38,27.4,27.25,27.3,37834.0
2015-10-08 14:10:00,27.3,27.42,27.29,27.39,23390.0,27.3,27.42,27.29,27.39,23390.0
2015-10-08 14:15:00,27.32,27.37,27.26,27.29,14288.0,27.32,27.37,27.26,27.29,14288.0
2015-10-08 14:20:00,27.3,27.31,27.22,27.29,17098.0,27.3,27.31,27.22,27.29,17098.0
2015-10-08 14:25:00,27.28,27.3,27.21,27.25,14486.0,27.28,27.3,27.21,27.25,14486.0
2015-10-08 14:30:00,27.24,27.34,27.22,27.34,17616.0,27.24,27.34,27.22,27.34,17616.0
2015-10-08 14:35:00,27.34,27.35,27.25,27.35,17216.0,27.34,27.35,27.25,27.35,17216.0
2015-10-08 14:40:00,27.33,27.42,27.3,27.36,15822.0,27.33,27.42,27.3,27.36,15822.0
2015-10-08 14:45:00,27.36,27.39,27.33,27.36,22366.0,27.36,27.39,27.33,27.36,22366.0
2015-10-08 14:50:00,27.34,27.36,27.27,27.29,15900.0,27.34,27.36,27.27,27.29,15900.0
2015-10-08 14:55:00,27.31,27.39,27.28,27.38,21634.0,27.31,27.39,27.28,27.38,21634.0
2015-10-08 15:00:00,27.37,27.48,27.35,27.37,27256.0,27.37,27.48,27.35,27.37,27256.0
2015-10-08 15:05:00,27.35,27.42,27.33,27.39,25432.0,27.35,27.42,27.33,27.39,25432.0
2015-10-08 15:10:00,27.4,27.47,27.39,27.43,59770.0,27.4,27.47,27.39,27.43,59770.0
2015-10-08 15:15:00,27.42,27.49,27.42,27.49,45486.0,27.42,27.49,27.42,27.49,45486.0
2015-10-08 15:20:00,27.49,27.55,27.46,27.47,58080.0,27.49,27.55,27.46,27.47,58080.0
2015-10-08 15:25:00,27.48,27.49,27.4,27.4,53920.0,27.48,27.49,27.4,27.4,53920.0
2015-10-08 15:30:00,27.42,27.46,27.37,27.37,48576.0,27.42,27.46,27.37,27.37,48576.0
2015-10-08 15:35:00,27.37,27.42,27.36,27.38,84846.0,27.37,27.42,27.36,27.38,84846.0
2015-10-08 15:40:00,27.37,27.43,27.37,27.43,70190.0,27.37,27.43,27.37,27.43,70190.0
2015-10-08 15:45:00,27.43,27.47,27.38,27.38,77478.0,27.43,27.47,27.38,27.38,77478.0
2015-10-08 15:50:00,27.39,27.46,27.39,27.42,120958.0,27.39,27.46,27.39,27.42,120958.0
2015-10-08 15:55:00,27.41,27.5,27.38,27.43,383194.0,27.41,27.5,27.38,27.43,383194.0
2015-10-09 09:30:00,27.39,27.58,27.39,27.55,47548.0,27.39,27.58,27.39,27.55,47548.0
2015-10-09 09:35:00,27.56,27.65,27.47,27.65,39350.0,27.56,27.65,27.47,27.65,39350.0
2015-10-09 09:40:00,27.6,27.9,27.6,27.9,40084.0,27.6,27.9,27.6,27.9,40084.0
2015-10-09 09:45:00,27.92,28.03,27.9,28.0,25440.0,27.92,28.03,27.9,28.0,25440.0
2015-10-09 09:50:00,28.04,28.07,27.99,28.02,53572.0,28.04,28.07,27.99,28.02,53572.0
2015-10-09 09:55:00,28.0,28.09,27.99,28.07,38282.0,28.0,28.09,27.99,28.07,38282.0
2015-10-09 10:00:00,28.07,28.08,27.98,28.0,35914.0,28.07,28.08,27.98,28.0,35914.0
2015-10-09 10:05:00,28.0,28.0,27.79,27.91,43122.0,28.0,28.0,27.79,27.91,43122.0
2015-10-09 10:10:00,27.88,27.98,27.82,27.91,21340.0,27.88,27.98,27.82,27.91,21340.0
2015-10-09 10:15:00,27.89,28.0,27.88,27.96,19026.0,27.89,28.0,27.88,27.96,19026.0
2015-10-09 10:20:00,27.97,28.11,27.97,28.1,23162.0,27.97,28.11,27.97,28.1,23162.0
2015-10-09 10:25:00,28.08,28.11,28.05,28.09,43418.0,28.08,28.11,28.05,28.09,43418.0
2015-10-09 10:30:00,28.09,28.17,28.07,28.15,34628.0,28.09,28.17,28.07,28.15,34628.0
2015-10-09 10:35:00,28.15,28.25,28.14,28.23,69514.0,28.15,28.25,28.14,28.23,69514.0
2015-10-09 10:40:00,28.23,28.33,28.19,28.28,40702.0,28.23,28.33,28.19,28.28,40702.0
2015-10-09 10:45:00,28.26,28.28,28.22,28.22,36772.0,28.26,28.28,28.22,28.22,36772.0
2015-10-09 10:50:00,28.22,28.26,28.18,28.21,27952.0,28.22,28.26,28.18,28.21,27952.0
2015-10-09 10:55:00,28.22,28.35,28.22,28.29,100688.0,28.22,28.35,28.22,28.29,100688.0
2015-10-09 11:00:00,28.32,28.38,28.29,28.35,60766.0,28.32,28.38,28.29,28.35,60766.0
2015-10-09 11:05:00,28.36,28.44,28.35,28.43,66108.0,28.36,28.44,28.35,28.43,66108.0
2015-10-09 11:10:00,28.45,28.5,28.43,28.5,89916.0,28.45,28.5,28.43,28.5,89916.0
2015-10-09 11:15:00,28.49,28.63,28.49,28.57,41908.0,28.49,28.63,28.49,28.57,41908.0
2015-10-09 11:20:00,28.56,28.64,28.56,28.63,74334.0,28.56,28.64,28.56,28.63,74334.0
2015-10-09 11:25:00,28.64,28.67,28.58,28.61,74036.0,28.64,28.67,28.58,28.61,74036.0
2015-10-09 11:30:00,28.61,28.71,28.53,28.53,94444.0,28.61,28.71,28.53,28.53,94444.0
2015-10-09 11:35:00,28.5,28.58,28.45,28.58,17724.0,28.5,28.58,28.45,28.58,17724.0
2015-10-09 11:40:00,28.59,28.61,28.52,28.52,25676.0,28.59,28.61,28.52,28.52,25676.0
2015-10-09 11:45:00,28.5,28.61,28.46,28.59,41858.0,28.5,28.61,28.46,28.59,41858.0
2015-10-09 11:50:00,28.58,28.63,28.57,28.61,47066.0,28.58,28.63,28.57,28.61,47066.0
2015-10-09 11:55:00,28.61,28.71,28.6,28.7,24560.0,28.61,28.71,28.6,28.7,24560.0
2015-10-09 12:00:00,28.7,28.77,28.7,28.75,26406.0,28.7,28.77,28.7,28.75,26406.0
2015-10-09 12:05:00,28.74,28.79,28.66,28.74,75772.0,28.74,28.79,28.66,28.74,75772.0
2015-10-09 12:10:00,28.75,28.81,28.72,28.78,48206.0,28.75,28.81,28.72,28.78,48206.0
2015-10-09 12:15:00,28.78,28.78,28.61,28.62,51724.0,28.78,28.78,28.61,28.62,51724.0
2015-10-09 12:20:00,28.62,28.62,28.43,28.46,24660.0,28.62,28.62,28.43,28.46,24660.0
2015-10-09 12:25:00,28.46,28.47,28.43,28.47,12228.0,28.46,28.47,28.43,28.47,12228.0
2015-10-09 12:30:00,28.45,28.46,28.41,28.42,18900.0,28.45,28.46,28.41,28.42,18900.0
2015-10-09 12:35:00,28.41,28.43,28.36,28.42,17732.0,28.41,28.43,28.36,28.42,17732.0
2015-10-09 12:40:00,28.43,28.49,28.41,28.48,43060.0,28.43,28.49,28.41,28.48,43060.0
2015-10-09 12:45:00,28.49,28.52,28.48,28.5,43080.0,28.49,28.52,28.48,28.5,43080.0
2015-10-09 12:50:00,28.5,28.52,28.47,28.52,61954.0,28.5,28.52,28.47,28.52,61954.0
2015-10-09 12:55:00,28.51,28.54,28.39,28.4,23260.0,28.51,28.54,28.39,28.4,23260.0
2015-10-09 13:00:00,28.41,28.49,28.41,28.49,13546.0,28.41,28.49,28.41,28.49,13546.0
2015-10-09 13:05:00,28.47,28.5,28.46,28.46,39606.0,28.47,28.5,28.46,28.46,39606.0
2015-10-09 13:10:00,28.45,28.45,28.38,28.43,17318.0,28.45,28.45,28.38,28.43,17318.0
2015-10-09 13:15:00,28.42,28.52,28.41,28.49,42048.0,28.42,28.52,28.41,28.49,42048.0
2015-10-09 13:20:00,28.49,28.52,28.47,28.48,26968.0,28.49,28.52,28.47,28.48,26968.0
2015-10-09 13:25:00,28.48,28.48,28.39,28.4,21432.0,28.48,28.48,28.39,28.4,21432.0
2015-10-09 13:30:00,28.4,28.53,28.39,28.51,43450.0,28.4,28.53,28.39,28.51,43450.0
2015-10-09 13:35:00,28.52,28.6,28.51,28.6,66690.0,28.52,28.6,28.51,28.6,66690.0
2015-10-09 13:40:00,28.6,28.61,28.57,28.6,64486.0,28.6,28.61,28.57,28.6,64486.0
2015-10-09 13:45:00,28.6,28.61,28.46,28.48,29910.0,28.6,28.61,28.46,28.48,29910.0
2015-10-09 13:50:00,28.48,28.56,28.48,28.5,27412.0,28.48,28.56,28.48,28.5,27412.0
2015-10-09 13:55:00,28.49,28.58,28.49,28.56,29936.0,28.49,28.58,28.49,28.56,29936.0
2015-10-09 14:00:00,28.56,28.58,28.52,28.57,22066.0,28.56,28.58,28.52,28.57,22066.0
2015-10-09 14:05:00,28.56,28.62,28.53,28.61,22504.0,28.56,28.62,28.53,28.61,22504.0
2015-10-09 14:10:00,28.61,28.65,28.59,28.59,29500.0,28.61,28.65,28.59,28.59,29500.0
2015-10-09 14:15:00,28.59,28.6,28.56,28.57,45898.0,28.59,28.6,28.56,28.57,45898.0
2015-10-09 14:20:00,28.55,28.57,28.53,28.55,56430.0,28.55,28.57,28.53,28.55,56430.0
2015-10-09 14:25:00,28.55,28.61,28.55,28.6,33594.0,28.55,28.61,28.55,28.6,33594.0
2015-10-09 14:30:00,28.6,28.6,28.48,28.49,26760.0,28.6,28.6,28.48,28.49,26760.0
2015-10-09 14:35:00,28.49,28.6,28.47,28.6,33574.0,28.49,28.6,28.47,28.6,33574.0
2015-10-09 14:40:00,28.6,28.65,28.57,28.63,42408.0,28.6,28.65,28.57,28.63,42408.0
2015-10-09 14:45:00,28.62,28.67,28.62,28.64,42804.0,28.62,28.67,28.62,28.64,42804.0
2015-10-09 14:50:00,28.64,28.69,28.64,28.67,36814.0,28.64,28.69,28.64,28.67,36814.0
2015-10-09 14:55:00,28.67,28.7,28.65,28.68,71926.0,28.67,28.7,28.65,28.68,71926.0
2015-10-09 15:00:00,28.68,28.7,28.64,28.7,52632.0,28.68,28.7,28.64,28.7,52632.0
2015-10-09 15:05:00,28.7,28.78,28.7,28.78,41604.0,28.7,28.78,28.7,28.78,41604.0
2015-10-09 15:10:00,28.78,28.78,28.65,28.66,52218.0,28.78,28.78,28.65,28.66,52218.0
2015-10-09 15:15:00,28.67,28.7,28.65,28.69,57034.0,28.67,28.7,28.65,28.69,57034.0
2015-10-09 15:20:00,28.68,28.72,28.66,28.71,53014.0,28.68,28.72,28.66,28.71,53014.0
2015-10-09 15:25:00,28.71,28.73,28.67,28.72,39100.0,28.71,28.73,28.67,28.72,39100.0
2015-10-09 15:30:00,28.72,28.77,28.71,28.73,52478.0,28.72,28.77,28.71,28.73,52478.0
2015-10-09 15:35:00,28.73,28.73,28.67,28.68,61080.0,28.73,28.73,28.67,28.68,61080.0
2015-10-09 15:40:00,28.68,28.69,28.61,28.63,77734.0,28.68,28.69,28.61,28.63,77734.0
2015-10-09 15:45:00,28.62,28.71,28.6,28.7,109562.0,28.62,28.71,28.6,28.7,109562.0
2015-10-09 15:50:00,28.71,28.75,28.69,28.72,145614.0,28.71,28.75,28.69,28.72,145614.0
2015-10-09 15:55:00,28.73,28.76,28.64,28.68,432346.0,28.73,28.76,28.64,28.68,432346.0
2015-10-12 09:30:00,28.68,28.75,28.65,28.71,56256.0,28.68,28.75,28.65,28.71,56256.0
2015-10-12 09:35:00,28.75,28.75,28.63,28.74,46280.0,28.75,28.75,28.63,28.74,46280.0
2015-10-12 09:40:00,28.7,28.96,28.7,28.87,20024.0,28.7,28.96,28.7,28.87,20024.0
2015-10-12 09:45:00,28.88,28.98,28.75,28.77,35354.0,28.88,28.98,28.75,28.77,35354.0
2015-10-12 09:50:00,28.77,28.77,28.42,28.49,37530.0,28.77,28.77,28.42,28.49,37530.0
2015-10-12 09:55:00,28.49,28.54,28.45,28.47,13666.0,28.49,28.54,28.45,28.47,13666.0
2015-10-12 10:00:00,28.46,28.53,28.38,28.44,33026.0,28.46,28.53,28.38,28.44,33026.0
2015-10-12 10:05:00,28.41,28.53,28.36,28.52,39770.0,28.41,28.53,28.36,28.52,39770.0
2015-10-12 10:10:00,28.52,28.67,28.52,28.55,30884.0,28.52,28.67,28.52,28.55,30884.0
2015-10-12 10:15:00,28.54,28.59,28.43,28.47,26420.0,28.54,28.59,28.43,28.47,26420.0
2015-10-12 10:20:00,28.45,28.48,28.35,28.4,21908.0,28.45,28.48,28.35,28.4,21908.0
2015-10-12 10:25:00,28.39,28.5,28.38,28.48,21760.0,28.39,28.5,28.38,28.48,21760.0
2015-10-12 10:30:00,28.49,28.54,28.45,28.45,29930.0,28.49,28.54,28.45,28.45,29930.0
2015-10-12 10:35:00,28.45,28.59,28.39,28.59,54116.0,28.45,28.59,28.39,28.59,54116.0
2015-10-12 10:40:00,28.6,28.68,28.59,28.68,41402.0,28.6,28.68,28.59,28.68,41402.0
2015-10-12 10:45:00,28.68,28.68,28.49,28.6,21354.0,28.68,28.68,28.49,28.6,21354.0
2015-10-12 10:50:00,28.61,28.68,28.6,28.66,32488.0,28.61,28.68,28.6,28.66,32488.0
2015-10-12 10:55:00,28.65,28.83,28.65,28.77,29094.0,28.65,28.83,28.65,28.77,29094.0
2015-10-12 11:00:00,28.75,28.82,28.73,28.78,24866.0,28.75,28.82,28.73,28.78,24866.0
2015-10-12 11:05:00,28.8,29.03,28.79,29.0,42614.0,28.8,29.03,28.79,29.0,42614.0
2015-10-12 11:10:00,28.95,28.97,28.83,28.84,19224.0,28.95,28.97,28.83,28.84,19224.0
2015-10-12 11:15:00,28.86,28.86,28.65,28.68,30142.0,28.86,28.86,28.65,28.68,30142.0
2015-10-12 11:20:00,28.68,28.81,28.67,28.78,27954.0,28.68,28.81,28.67,28.78,27954.0
2015-10-12 11:25:00,28.77,28.77,28.69,28.74,22500.0,28.77,28.77,28.69,28.74,22500.0
2015-10-12 11:30:00,28.75,28.75,28.67,28.71,67034.0,28.75,28.75,28.67,28.71,67034.0
2015-10-12 11:35:00,28.69,28.73,28.69,28.73,8178.0,28.69,28.73,28.69,28.73,8178.0
2015-10-12 11:40:00,28.71,28.83,28.67,28.79,29546.0,28.71,28.83,28.67,28.79,29546.0
2015-10-12 11:45:00,28.83,28.83,28.72,28.78,21234.0,28.83,28.83,28.72,28.78,21234.0
2015-10-12 11:50:00,28.76,28.78,28.7,28.7,12260.0,28.76,28.78,28.7,28.7,12260.0
2015-10-12 11:55:00,28.72,28.79,28.68,28.74,22166.0,28.72,28.79,28.68,28.74,22166.0
2015-10-12 12:00:00,28.75,28.93,28.74,28.92,53134.0,28.75,28.93,28.74,28.92,53134.0
2015-10-12 12:05:00,28.89,28.9,28.8,28.89,32468.0,28.89,28.9,28.8,28.89,32468.0
2015-10-12 12:10:00,28.86,28.89,28.78,28.8,18674.0,28.86,28.89,28.78,28.8,18674.0
2015-10-12 12:15:00,28.81,28.86,28.81,28.83,10690.0,28.81,28.86,28.81,28.83,10690.0
2015-10-12 12:20:00,28.8,28.8,28.74,28.78,12886.0,28.8,28.8,28.74,28.78,12886.0
2015-10-12 12:25:00,28.78,28.78,28.7,28.71,11690.0,28.78,28.78,28.7,28.71,11690.0
2015-10-12 12:30:00,28.73,28.73,28.68,28.7,8968.0,28.73,28.73,28.68,28.7,8968.0
2015-10-12 12:35:00,28.71,28.72,28.67,28.68,10400.0,28.71,28.72,28.67,28.68,10400.0
2015-10-12 12:40:00,28.66,28.68,28.65,28.68,46708.0,28.66,28.68,28.65,28.68,46708.0
2015-10-12 12:45:00,28.66,28.71,28.64,28.65,27372.0,28.66,28.71,28.64,28.65,27372.0
2015-10-12 12:50:00,28.64,28.68,28.63,28.67,39148.0,28.64,28.68,28.63,28.67,39148.0
2015-10-12 12:55:00,28.66,28.7,28.66,28.68,23332.0,28.66,28.7,28.66,28.68,23332.0
2015-10-12 13:00:00,28.68,28.69,28.66,28.68,22512.0,28.68,28.69,28.66,28.68,22512.0
2015-10-12 13:05:00,28.67,28.7,28.66,28.68,69024.0,28.67,28.7,28.66,28.68,69024.0
2015-10-12 13:10:00,28.69,28.7,28.64,28.64,13718.0,28.69,28.7,28.64,28.64,13718.0
2015-10-12 13:15:00,28.64,28.67,28.63,28.66,21194.0,28.64,28.67,28.63,28.66,21194.0
2015-10-12 13:20:00,28.66,28.7,28.66,28.66,9060.0,28.66,28.7,28.66,28.66,9060.0
2015-10-12 13:25:00,28.66,28.68,28.65,28.67,17260.0,28.66,28.68,28.65,28.67,17260.0
2015-10-12 13:30:00,28.66,28.72,28.66,28.68,16200.0,28.66,28.72,28.66,28.68,16200.0
2015-10-12 13:35:00,28.69,28.72,28.68,28.71,12504.0,28.69,28.72,28.68,28.71,12504.0
2015-10-12 13:40:00,28.7,28.71,28.66,28.7,17498.0,28.7,28.71,28.66,28.7,17498.0
2015-10-12 13:45:00,28.69,28.82,28.69,28.82,34922.0,28.69,28.82,28.69,28.82,34922.0
2015-10-12 13:50:00,28.83,28.83,28.73,28.77,13398.0,28.83,28.83,28.73,28.77,13398.0
2015-10-12 13:55:00,28.78,28.78,28.74,28.75,5128.0,28.78,28.78,28.74,28.75,5128.0
2015-10-12 14:00:00,28.73,28.74,28.66,28.67,25878.0,28.73,28.74,28.66,28.67,25878.0
2015-10-12 14:05:00,28.68,28.81,28.68,28.78,15100.0,28.68,28.81,28.68,28.78,15100.0
2015-10-12 14:10:00,28.77,28.8,28.73,28.76,20932.0,28.77,28.8,28.73,28.76,20932.0
2015-10-12 14:15:00,28.77,28.78,28.74,28.74,12486.0,28.77,28.78,28.74,28.74,12486.0
2015-10-12 14:20:00,28.74,28.75,28.72,28.72,11066.0,28.74,28.75,28.72,28.72,11066.0
2015-10-12 14:25:00,28.71,28.74,28.68,28.74,25620.0,28.71,28.74,28.68,28.74,25620.0
2015-10-12 14:30:00,28.74,28.75,28.71,28.71,33340.0,28.74,28.75,28.71,28.71,33340.0
2015-10-12 14:35:00,28.72,28.72,28.66,28.67,18912.0,28.72,28.72,28.66,28.67,18912.0
2015-10-12 14:40:00,28.67,28.68,28.66,28.68,27856.0,28.67,28.68,28.66,28.68,27856.0
2015-10-12 14:45:00,28.68,28.68,28.66,28.67,20264.0,28.68,28.68,28.66,28.67,20264.0
2015-10-12 14:50:00,28.68,28.71,28.68,28.68,20764.0,28.68,28.71,28.68,28.68,20764.0
2015-10-12 14:55:00,28.68,28.71,28.67,28.71,36848.0,28.68,28.71,28.67,28.71,36848.0
2015-10-12 15:00:00,28.71,28.71,28.66,28.68,36456.0,28.71,28.71,28.66,28.68,36456.0
2015-10-12 15:05:00,28.68,28.72,28.68,28.71,30648.0,28.68,28.72,28.68,28.71,30648.0
2015-10-12 15:10:00,28.7,28.71,28.64,28.66,24942.0,28.7,28.71,28.64,28.66,24942.0
2015-10-12 15:15:00,28.67,28.71,28.65,28.69,42030.0,28.67,28.71,28.65,28.69,42030.0
2015-10-12 15:20:00,28.68,28.7,28.67,28.68,28412.0,28.68,28.7,28.67,28.68,28412.0
2015-10-12 15:25:00,28.68,28.72,28.65,28.65,34322.0,28.68,28.72,28.65,28.65,34322.0
2015-10-12 15:30:00,28.65,28.73,28.65,28.73,36300.0,28.65,28.73,28.65,28.73,36300.0
2015-10-12 15:35:00,28.73,28.74,28.68,28.72,41640.0,28.73,28.74,28.68,28.72,41640.0
2015-10-12 15:40:00,28.72,28.72,28.67,28.68,34268.0,28.72,28.72,28.67,28.68,34268.0
2015-10-12 15:45:00,28.68,28.71,28.67,28.68,87530.0,28.68,28.71,28.67,28.68,87530.0
2015-10-12 15:50:00,28.69,28.71,28.67,28.68,54852.0,28.69,28.71,28.67,28.68,54852.0
2015-10-12 15:55:00,28.68,28.68,28.61,28.64,287542.0,28.68,28.68,28.61,28.64,287542.0
2015-10-13 09:30:00,28.66,29.01,28.5,28.88,33020.0,28.66,29.01,28.5,28.88,33020.0
2015-10-13 09:35:00,28.87,29.14,28.78,29.14,33084.0,28.87,29.14,28.78,29.14,33084.0
2015-10-13 09:40:00,29.13,29.5,29.07,29.49,46914.0,29.13,29.5,29.07,29.49,46914.0
2015-10-13 09:45:00,29.49,29.52,29.2,29.25,46676.0,29.49,29.52,29.2,29.25,46676.0
2015-10-13 09:50:00,29.23,29.32,29.23,29.32,33954.0,29.23,29.32,29.23,29.32,33954.0
2015-10-13 09:55:00,29.32,29.39,29.27,29.35,62522.0,29.32,29.39,29.27,29.35,62522.0
2015-10-13 10:00:00,29.36,29.37,29.3,29.33,31848.0,29.36,29.37,29.3,29.33,31848.0
2015-10-13 10:05:00,29.34,29.36,29.32,29.36,23316.0,29.34,29.36,29.32,29.36,23316.0
2015-10-13 10:10:00,29.36,29.4,29.2,29.21,55694.0,29.36,29.4,29.2,29.21,55694.0
2015-10-13 10:15:00,29.18,29.18,29.11,29.14,38590.0,29.18,29.18,29.11,29.14,38590.0
2015-10-13 10:20:00,29.15,29.27,29.14,29.21,32400.0,29.15,29.27,29.14,29.21,32400.0
2015-10-13 10:25:00,29.23,29.25,29.21,29.25,22736.0,29.23,29.25,29.21,29.25,22736.0
2015-10-13 10:30:00,29.25,29.3,29.2,29.22,58302.0,29.25,29.3,29.2,29.22,58302.0
2015-10-13 10:35:00,29.22,29.25,29.11,29.19,48396.0,29.22,29.25,29.11,29.19,48396.0
2015-10-13 10:40:00,29.19,29.25,29.1,29.25,50858.0,29.19,29.25,29.1,29.25,50858.0
2015-10-13 10:45:00,29.27,29.49,29.25,29.38,35964.0,29.27,29.49,29.25,29.38,35964.0
2015-10-13 10:50:00,29.36,29.48,29.35,29.45,14300.0,29.36,29.48,29.35,29.45,14300.0
2015-10-13 10:55:00,29.46,29.6,29.43,29.58,47884.0,29.46,29.6,29.43,29.58,47884.0
2015-10-13 11:00:00,29.57,29.58,29.46,29.48,16032.0,29.57,29.58,29.46,29.48,16032.0
2015-10-13 11:05:00,29.47,29.63,29.47,29.57,20268.0,29.47,29.63,29.47,29.57,20268.0
2015-10-13 11:10:00,29.56,29.61,29.52,29.56,11140.0,29.56,29.61,29.52,29.56,11140.0
2015-10-13 11:15:00,29.53,29.64,29.5,29.5,15672.0,29.53,29.64,29.5,29.5,15672.0
2015-10-13 11:20:00,29.54,29.55,29.41,29.41,19000.0,29.54,29.55,29.41,29.41,19000.0
2015-10-13 11:25:00,29.38,29.43,29.35,29.41,20808.0,29.38,29.43,29.35,29.41,20808.0
2015-10-13 11:30:00,29.38,29.49,29.37,29.37,33140.0,29.38,29.49,29.37,29.37,33140.0
2015-10-13 11:35:00,29.37,29.41,29.34,29.41,17728.0,29.37,29.41,29.34,29.41,17728.0
2015-10-13 11:40:00,29.39,29.4,29.28,29.35,12896.0,29.39,29.4,29.28,29.35,12896.0
2015-10-13 11:45:00,29.36,29.43,29.3,29.36,10060.0,29.36,29.43,29.3,29.36,10060.0
2015-10-13 11:50:00,29.35,29.36,29.26,29.35,5000.0,29.35,29.36,29.26,29.35,5000.0
2015-10-13 11:55:00,29.36,29.38,29.28,29.28,12668.0,29.36,29.38,29.28,29.28,12668.0
2015-10-13 12:00:00,29.28,29.34,29.28,29.34,10950.0,29.28,29.34,29.28,29.34,10950.0
2015-10-13 12:05:00,29.33,29.37,29.3,29.35,24732.0,29.33,29.37,29.3,29.35,24732.0
2015-10-13 12:10:00,29.35,29.36,29.31,29.33,41294.0,29.35,29.36,29.31,29.33,41294.0
2015-10-13 12:15:00,29.33,29.38,29.32,29.34,21498.0,29.33,29.38,29.32,29.34,21498.0
2015-10-13 12:20:00,29.34,29.36,29.31,29.36,20048.0,29.34,29.36,29.31,29.36,20048.0
2015-10-13 12:25:00,29.34,29.38,29.34,29.36,16632.0,29.34,29.38,29.34,29.36,16632.0
2015-10-13 12:30:00,29.34,29.39,29.34,29.36,4328.0,29.34,29.39,29.34,29.36,4328.0
2015-10-13 12:35:00,29.36,29.42,29.35,29.39,13578.0,29.36,29.42,29.35,29.39,13578.0
2015-10-13 12:40:00,29.4,29.4,29.33,29.35,15512.0,29.4,29.4,29.33,29.35,15512.0
2015-10-13 12:45:00,29.35,29.35,29.28,29.28,29458.0,29.35,29.35,29.28,29.28,29458.0
2015-10-13 12:50:00,29.27,29.3,29.25,29.27,10746.0,29.27,29.3,29.25,29.27,10746.0
2015-10-13 12:55:00,29.28,29.29,29.22,29.23,24982.0,29.28,29.29,29.22,29.23,24982.0
2015-10-13 13:00:00,29.22,29.25,29.2,29.21,9688.0,29.22,29.25,29.2,29.21,9688.0
2015-10-13 13:05:00,29.21,29.22,29.17,29.2,43090.0,29.21,29.22,29.17,29.2,43090.0
2015-10-13 13:10:00,29.2,29.24,29.18,29.22,7438.0,29.2,29.24,29.18,29.22,7438.0
2015-10-13 13:15:00,29.22,29.25,29.22,29.24,5166.0,29.22,29.25,29.22,29.24,5166.0
2015-10-13 13:20:00,29.24,29.24,29.18,29.18,7312.0,29.24,29.24,29.18,29.18,7312.0
2015-10-13 13:25:00,29.19,29.24,29.18,29.21,13788.0,29.19,29.24,29.18,29.21,13788.0
2015-10-13 13:30:00,29.21,29.22,29.17,29.2,36580.0,29.21,29.22,29.17,29.2,36580.0
2015-10-13 13:35:00,29.18,29.18,29.04,29.06,17404.0,29.18,29.18,29.04,29.06,17404.0
2015-10-13 13:40:00,29.04,29.09,29.04,29.06,22126.0,29.04,29.09,29.04,29.06,22126.0
2015-10-13 13:45:00,29.04,29.08,29.04,29.05,17080.0,29.04,29.08,29.04,29.05,17080.0
2015-10-13 13:50:00,29.05,29.11,29.03,29.07,41144.0,29.05,29.11,29.03,29.07,41144.0
2015-10-13 13:55:00,29.08,29.08,29.01,29.05,10072.0,29.08,29.08,29.01,29.05,10072.0
2015-10-13 14:00:00,29.03,29.03,28.93,28.93,12450.0,29.03,29.03,28.93,28.93,12450.0
2015-10-13 14:05:00,28.92,28.99,28.91,28.98,37648.0,28.92,28.99,28.91,28.98,37648.0
2015-10-13 14:10:00,28.98,29.05,28.98,29.0,11266.0,28.98,29.05,28.98,29.0,11266.0
2015-10-13 14:15:00,29.0,29.0,28.95,28.95,17844.0,29.0,29.0,28.95,28.95,17844.0
2015-10-13 14:20:00,28.94,28.96,28.91,28.91,16692.0,28.94,28.96,28.91,28.91,16692.0
2015-10-13 14:25:00,28.9,28.92,28.88,28.9,20242.0,28.9,28.92,28.88,28.9,20242.0
2015-10-13 14:30:00,28.89,28.94,28.85,28.94,28800.0,28.89,28.94,28.85,28.94,28800.0
2015-10-13 14:35:00,28.93,29.0,28.93,28.99,25230.0,28.93,29.0,28.93,28.99,25230.0
2015-10-13 14:40:00,29.0,29.03,28.95,28.95,17532.0,29.0,29.03,28.95,28.95,17532.0
2015-10-13 14:45:00,28.98,29.0,28.97,28.98,8722.0,28.98,29.0,28.97,28.98,8722.0
2015-10-13 14:50:00,28.97,28.98,28.92,28.95,13464.0,28.97,28.98,28.92,28.95,13464.0
2015-10-13 14:55:00,28.96,29.05,28.96,29.01,22756.0,28.96,29.05,28.96,29.01,22756.0
2015-10-13 15:00:00,29.02,29.04,28.99,29.0,39562.0,29.02,29.04,28.99,29.0,39562.0
2015-10-13 15:05:00,28.99,28.99,28.93,28.95,26344.0,28.99,28.99,28.93,28.95,26344.0
2015-10-13 15:10:00,28.95,28.95,28.83,28.84,58918.0,28.95,28.95,28.83,28.84,58918.0
2015-10-13 15:15:00,28.84,28.85,28.78,28.8,31704.0,28.84,28.85,28.78,28.8,31704.0
2015-10-13 15:20:00,28.79,28.79,28.71,28.72,26376.0,28.79,28.79,28.71,28.72,26376.0
2015-10-13 15:25:00,28.72,28.77,28.67,28.77,43668.0,28.72,28.77,28.67,28.77,43668.0
2015-10-13 15:30:00,28.77,28.78,28.73,28.75,48996.0,28.77,28.78,28.73,28.75,48996.0
2015-10-13 15:35:00,28.75,28.75,28.61,28.61,120608.0,28.75,28.75,28.61,28.61,120608.0
2015-10-13 15:40:00,28.61,28.64,28.53,28.57,62198.0,28.61,28.64,28.53,28.57,62198.0
2015-10-13 15:45:00,28.58,28.63,28.57,28.61,71668.0,28.58,28.63,28.57,28.61,71668.0
2015-10-13 15:50:00,28.61,28.67,28.6,28.63,69832.0,28.61,28.67,28.6,28.63,69832.0
2015-10-13 15:55:00,28.63,28.68,28.61,28.64,186336.0,28.63,28.68,28.61,28.64,186336.0
2015-10-14 09:30:00,28.72,28.95,28.65,28.72,23844.0,28.72,28.95,28.65,28.72,23844.0
2015-10-14 09:35:00,28.8,29.14,28.72,29.08,65964.0,28.8,29.14,28.72,29.08,65964.0
2015-10-14 09:40:00,29.05,29.23,29.05,29.23,26980.0,29.05,29.23,29.05,29.23,26980.0
2015-10-14 09:45:00,29.22,29.24,29.03,29.06,38224.0,29.22,29.24,29.03,29.06,38224.0
2015-10-14 09:50:00,29.05,29.09,28.93,28.96,35238.0,29.05,29.09,28.93,28.96,35238.0
2015-10-14 09:55:00,28.95,29.02,28.89,28.89,41916.0,28.95,29.02,28.89,28.89,41916.0
2015-10-14 10:00:00,28.84,28.86,28.73,28.74,9006.0,28.84,28.86,28.73,28.74,9006.0
2015-10-14 10:05:00,28.72,28.73,28.54,28.6,53508.0,28.72,28.73,28.54,28.6,53508.0
2015-10-14 10:10:00,28.62,28.62,28.47,28.47,15708.0,28.62,28.62,28.47,28.47,15708.0
2015-10-14 10:15:00,28.48,28.48,28.23,28.27,40074.0,28.48,28.48,28.23,28.27,40074.0
2015-10-14 10:20:00,28.23,28.36,28.21,28.25,45280.0,28.23,28.36,28.21,28.25,45280.0
2015-10-14 10:25:00,28.28,28.41,28.25,28.34,17410.0,28.28,28.41,28.25,28.34,17410.0
2015-10-14 10:30:00,28.34,28.45,28.23,28.41,23388.0,28.34,28.45,28.23,28.41,23388.0
2015-10-14 10:35:00,28.4,28.48,28.39,28.44,26138.0,28.4,28.48,28.39,28.44,26138.0
2015-10-14 10:40:00,28.44,28.57,28.43,28.5,23778.0,28.44,28.57,28.43,28.5,23778.0
2015-10-14 10:45:00,28.5,28.52,28.4,28.47,47422.0,28.5,28.52,28.4,28.47,47422.0
2015-10-14 10:50:00,28.47,28.62,28.41,28.59,34702.0,28.47,28.62,28.41,28.59,34702.0
2015-10-14 10:55:00,28.59,28.64,28.54,28.54,27724.0,28.59,28.64,28.54,28.54,27724.0
2015-10-14 11:00:00,28.55,28.69,28.51,28.69,72242.0,28.55,28.69,28.51,28.69,72242.0
2015-10-14 11:05:00,28.69,28.73,28.56,28.58,20698.0,28.69,28.73,28.56,28.58,20698.0
2015-10-14 11:10:00,28.58,28.58,28.5,28.52,5200.0,28.58,28.58,28.5,28.52,5200.0
2015-10-14 11:15:00,28.52,28.57,28.5,28.52,8800.0,28.52,28.57,28.5,28.52,8800.0
2015-10-14 11:20:00,28.5,28.56,28.46,28.49,17400.0,28.5,28.56,28.46,28.49,17400.0
2015-10-14 11:25:00,28.52,28.61,28.51,28.58,8538.0,28.52,28.61,28.51,28.58,8538.0
2015-10-14 11:30:00,28.57,28.59,28.49,28.56,9474.0,28.57,28.59,28.49,28.56,9474.0
2015-10-14 11:35:00,28.56,28.64,28.56,28.57,28132.0,28.56,28.64,28.56,28.57,28132.0
2015-10-14 11:40:00,28.57,28.6,28.53,28.55,29722.0,28.57,28.6,28.53,28.55,29722.0
2015-10-14 11:45:00,28.56,28.57,28.5,28.51,31078.0,28.56,28.57,28.5,28.51,31078.0
2015-10-14 11:50:00,28.52,28.58,28.48,28.51,21984.0,28.52,28.58,28.48,28.51,21984.0
2015-10-14 11:55:00,28.5,28.59,28.48,28.59,16942.0,28.5,28.59,28.48,28.59,16942.0
2015-10-14 12:00:00,28.6,28.61,28.49,28.5,20134.0,28.6,28.61,28.49,28.5,20134.0
2015-10-14 12:05:00,28.5,28.5,28.39,28.39,34150.0,28.5,28.5,28.39,28.39,34150.0
2015-10-14 12:10:00,28.4,28.48,28.4,28.43,19980.0,28.4,28.48,28.4,28.43,19980.0
2015-10-14 12:15:00,28.42,28.46,28.4,28.43,23656.0,28.42,28.46,28.4,28.43,23656.0
2015-10-14 12:20:00,28.44,28.5,28.41,28.5,73438.0,28.44,28.5,28.41,28.5,73438.0
2015-10-14 12:25:00,28.49,28.51,28.44,28.44,27092.0,28.49,28.51,28.44,28.44,27092.0
2015-10-14 12:30:00,28.44,28.5,28.36,28.48,104004.0,28.44,28.5,28.36,28.48,104004.0
2015-10-14 12:35:00,28.5,28.52,28.48,28.52,6048.0,28.5,28.52,28.48,28.52,6048.0
2015-10-14 12:40:00,28.5,28.55,28.48,28.55,10508.0,28.5,28.55,28.48,28.55,10508.0
2015-10-14 12:45:00,28.56,28.65,28.56,28.64,11182.0,28.56,28.65,28.56,28.64,11182.0
2015-10-14 12:50:00,28.61,28.74,28.61,28.71,14892.0,28.61,28.74,28.61,28.71,14892.0
2015-10-14 12:55:00,28.72,28.75,28.61,28.61,10070.0,28.72,28.75,28.61,28.61,10070.0
2015-10-14 13:00:00,28.63,28.71,28.61,28.61,12730.0,28.63,28.71,28.61,28.61,12730.0
2015-10-14 13:05:00,28.6,28.6,28.49,28.51,22314.0,28.6,28.6,28.49,28.51,22314.0
2015-10-14 13:10:00,28.51,28.53,28.5,28.51,14246.0,28.51,28.53,28.5,28.51,14246.0
2015-10-14 13:15:00,28.52,28.55,28.48,28.54,63286.0,28.52,28.55,28.48,28.54,63286.0
2015-10-14 13:20:00,28.52,28.56,28.42,28.42,14602.0,28.52,28.56,28.42,28.42,14602.0
2015-10-14 13:25:00,28.4,28.42,28.38,28.4,12178.0,28.4,28.42,28.38,28.4,12178.0
2015-10-14 13:30:00,28.41,28.45,28.38,28.45,11516.0,28.41,28.45,28.38,28.45,11516.0
2015-10-14 13:35:00,28.45,28.55,28.45,28.54,13372.0,28.45,28.55,28.45,28.54,13372.0
2015-10-14 13:40:00,28.54,28.61,28.54,28.58,8806.0,28.54,28.61,28.54,28.58,8806.0
2015-10-14 13:45:00,28.58,28.61,28.57,28.57,5600.0,28.58,28.61,28.57,28.57,5600.0
2015-10-14 13:50:00,28.53,28.62,28.5,28.61,10376.0,28.53,28.62,28.5,28.61,10376.0
2015-10-14 13:55:00,28.6,28.63,28.56,28.59,5910.0,28.6,28.63,28.56,28.59,5910.0
2015-10-14 14:00:00,28.6,28.61,28.51,28.52,8852.0,28.6,28.61,28.51,28.52,8852.0
2015-10-14 14:05:00,28.51,28.52,28.49,28.5,11946.0,28.51,28.52,28.49,28.5,11946.0
2015-10-14 14:10:00,28.49,28.54,28.44,28.53,40034.0,28.49,28.54,28.44,28.53,40034.0
2015-10-14 14:15:00,28.53,28.53,28.49,28.5,14304.0,28.53,28.53,28.49,28.5,14304.0
2015-10-14 14:20:00,28.49,28.57,28.49,28.55,16956.0,28.49,28.57,28.49,28.55,16956.0
2015-10-14 14:25:00,28.55,28.61,28.48,28.5,19900.0,28.55,28.61,28.48,28.5,19900.0
2015-10-14 14:30:00,28.5,28.5,28.37,28.38,38376.0,28.5,28.5,28.37,28.38,38376.0
2015-10-14 14:35:00,28.38,28.4,28.35,28.38,24412.0,28.38,28.4,28.35,28.38,24412.0
2015-10-14 14:40:00,28.37,28.42,28.36,28.37,9034.0,28.37,28.42,28.36,28.37,9034.0
2015-10-14 14:45:00,28.36,28.36,28.26,28.28,24224.0,28.36,28.36,28.26,28.28,24224.0
2015-10-14 14:50:00,28.27,28.28,28.18,28.22,18456.0,28.27,28.28,28.18,28.22,18456.0
2015-10-14 14:55:00,28.21,28.28,28.21,28.28,27306.0,28.21,28.28,28.21,28.28,27306.0
2015-10-14 15:00:00,28.28,28.3,28.24,28.27,15910.0,28.28,28.3,28.24,28.27,15910.0
2015-10-14 15:05:00,28.28,28.34,28.26,28.32,26990.0,28.28,28.34,28.26,28.32,26990.0
2015-10-14 15:10:00,28.31,28.34,28.31,28.32,21516.0,28.31,28.34,28.31,28.32,21516.0
2015-10-14 15:15:00,28.32,28.34,28.3,28.33,50010.0,28.32,28.34,28.3,28.33,50010.0
2015-10-14 15:20:00,28.33,28.35,28.31,28.33,34818.0,28.33,28.35,28.31,28.33,34818.0
2015-10-14 15:25:00,28.34,28.37,28.32,28.35,35672.0,28.34,28.37,28.32,28.35,35672.0
2015-10-14 15:30:00,28.35,28.41,28.35,28.41,44864.0,28.35,28.41,28.35,28.41,44864.0
2015-10-14 15:35:00,28.4,28.43,28.39,28.4,39090.0,28.4,28.43,28.39,28.4,39090.0
2015-10-14 15:40:00,28.4,28.45,28.4,28.43,40756.0,28.4,28.45,28.4,28.43,40756.0
2015-10-14 15:45:00,28.45,28.45,28.4,28.41,49530.0,28.45,28.45,28.4,28.41,49530.0
2015-10-14 15:50:00,28.4,28.41,28.32,28.33,77892.0,28.4,28.41,28.32,28.33,77892.0
2015-10-14 15:55:00,28.33,28.39,28.32,28.36,164642.0,28.33,28.39,28.32,28.36,164642.0
2015-10-15 09:30:00,28.0,28.24,27.86,27.91,139774.0,28.0,28.24,27.86,27.91,139774.0
2015-10-15 09:35:00,27.98,28.15,27.82,27.9,105990.0,27.98,28.15,27.82,27.9,105990.0
2015-10-15 09:40:00,27.88,27.99,27.85,27.92,44344.0,27.88,27.99,27.85,27.92,44344.0
2015-10-15 09:45:00,27.95,28.01,27.75,27.79,13210.0,27.95,28.01,27.75,27.79,13210.0
2015-10-15 09:50:00,27.79,27.93,27.77,27.84,76100.0,27.79,27.93,27.77,27.84,76100.0
2015-10-15 09:55:00,27.84,27.9,27.62,27.62,40140.0,27.84,27.9,27.62,27.62,40140.0
2015-10-15 10:00:00,27.65,27.73,27.6,27.73,34498.0,27.65,27.73,27.6,27.73,34498.0
2015-10-15 10:05:00,27.72,27.97,27.67,27.88,70152.0,27.72,27.97,27.67,27.88,70152.0
2015-10-15 10:10:00,27.92,28.0,27.85,27.96,18654.0,27.92,28.0,27.85,27.96,18654.0
2015-10-15 10:15:00,27.96,28.04,27.96,27.99,61534.0,27.96,28.04,27.96,27.99,61534.0
2015-10-15 10:20:00,27.98,28.08,27.96,27.99,100734.0,27.98,28.08,27.96,27.99,100734.0
2015-10-15 10:25:00,27.99,28.12,27.97,28.08,25212.0,27.99,28.12,27.97,28.08,25212.0
2015-10-15 10:30:00,28.07,28.14,28.07,28.14,9484.0,28.07,28.14,28.07,28.14,9484.0
2015-10-15 10:35:00,28.14,28.17,28.11,28.14,16018.0,28.14,28.17,28.11,28.14,16018.0
2015-10-15 10:40:00,28.13,28.18,28.09,28.1,28084.0,28.13,28.18,28.09,28.1,28084.0
2015-10-15 10:45:00,28.1,28.17,28.09,28.15,31380.0,28.1,28.17,28.09,28.15,31380.0
2015-10-15 10:50:00,28.15,28.2,28.14,28.18,9400.0,28.15,28.2,28.14,28.18,9400.0
2015-10-15 10:55:00,28.18,28.19,28.09,28.11,27848.0,28.18,28.19,28.09,28.11,27848.0
2015-10-15 11:00:00,28.11,28.3,28.11,28.3,34702.0,28.11,28.3,28.11,28.3,34702.0
2015-10-15 11:05:00,28.3,28.32,28.2,28.3,8938.0,28.3,28.32,28.2,28.3,8938.0
2015-10-15 11:10:00,28.32,28.37,28.26,28.27,12702.0,28.32,28.37,28.26,28.27,12702.0
2015-10-15 11:15:00,28.25,28.29,28.21,28.24,11500.0,28.25,28.29,28.21,28.24,11500.0
2015-10-15 11:20:00,28.25,28.31,28.23,28.3,11250.0,28.25,28.31,28.23,28.3,11250.0
2015-10-15 11:25:00,28.31,28.42,28.3,28.41,56406.0,28.31,28.42,28.3,28.41,56406.0
2015-10-15 11:30:00,28.39,28.42,28.28,28.28,19568.0,28.39,28.42,28.28,28.28,19568.0
2015-10-15 11:35:00,28.28,28.35,28.25,28.25,13142.0,28.28,28.35,28.25,28.25,13142.0
2015-10-15 11:40:00,28.24,28.25,28.22,28.22,1952.0,28.24,28.25,28.22,28.22,1952.0
2015-10-15 11:45:00,28.17,28.18,28.08,28.1,11594.0,28.17,28.18,28.08,28.1,11594.0
2015-10-15 11:50:00,28.1,28.14,28.07,28.14,16136.0,28.1,28.14,28.07,28.14,16136.0
2015-10-15 11:55:00,28.11,28.14,28.0,28.04,10570.0,28.11,28.14,28.0,28.04,10570.0
2015-10-15 12:00:00,28.0,28.13,27.98,28.13,10822.0,28.0,28.13,27.98,28.13,10822.0
2015-10-15 12:05:00,28.12,28.12,27.99,28.04,6710.0,28.12,28.12,27.99,28.04,6710.0
2015-10-15 12:10:00,28.04,28.13,28.04,28.1,5570.0,28.04,28.13,28.04,28.1,5570.0
2015-10-15 12:15:00,28.11,28.16,28.09,28.16,5690.0,28.11,28.16,28.09,28.16,5690.0
2015-10-15 12:20:00,28.16,28.23,28.15,28.23,3800.0,28.16,28.23,28.15,28.23,3800.0
2015-10-15 12:25:00,28.23,28.24,28.18,28.2,3020.0,28.23,28.24,28.18,28.2,3020.0
2015-10-15 12:30:00,28.24,28.26,28.22,28.23,3320.0,28.24,28.26,28.22,28.23,3320.0
2015-10-15 12:35:00,28.2,28.28,28.19,28.24,6600.0,28.2,28.28,28.19,28.24,6600.0
2015-10-15 12:40:00,28.25,28.25,28.19,28.25,5960.0,28.25,28.25,28.19,28.25,5960.0
2015-10-15 12:45:00,28.28,28.3,28.17,28.18,30038.0,28.28,28.3,28.17,28.18,30038.0
2015-10-15 12:50:00,28.18,28.25,28.15,28.25,9742.0,28.18,28.25,28.15,28.25,9742.0
2015-10-15 12:55:00,28.24,28.27,28.18,28.18,3000.0,28.24,28.27,28.18,28.18,3000.0
2015-10-15 13:00:00,28.18,28.3,28.18,28.3,16170.0,28.18,28.3,28.18,28.3,16170.0
2015-10-15 13:05:00,28.27,28.36,28.26,28.3,13074.0,28.27,28.36,28.26,28.3,13074.0
2015-10-15 13:10:00,28.33,28.43,28.33,28.38,43790.0,28.33,28.43,28.33,28.38,43790.0
2015-10-15 13:15:00,28.41,28.52,28.41,28.5,22164.0,28.41,28.52,28.41,28.5,22164.0
2015-10-15 13:20:00,28.49,28.59,28.43,28.5,46582.0,28.49,28.59,28.43,28.5,46582.0
2015-10-15 13:25:00,28.49,28.54,28.42,28.42,39148.0,28.49,28.54,28.42,28.42,39148.0
2015-10-15 13:30:00,28.41,28.43,28.32,28.39,22414.0,28.41,28.43,28.32,28.39,22414.0
2015-10-15 13:35:00,28.4,28.46,28.34,28.45,39964.0,28.4,28.46,28.34,28.45,39964.0
2015-10-15 13:40:00,28.43,28.45,28.42,28.45,16798.0,28.43,28.45,28.42,28.45,16798.0
2015-10-15 13:45:00,28.45,28.45,28.38,28.43,10448.0,28.45,28.45,28.38,28.43,10448.0
2015-10-15 13:50:00,28.43,28.47,28.43,28.47,17006.0,28.43,28.47,28.43,28.47,17006.0
2015-10-15 13:55:00,28.45,28.59,28.44,28.56,28540.0,28.45,28.59,28.44,28.56,28540.0
2015-10-15 14:00:00,28.55,28.68,28.55,28.63,11140.0,28.55,28.68,28.55,28.63,11140.0
2015-10-15 14:05:00,28.64,28.64,28.55,28.59,12950.0,28.64,28.64,28.55,28.59,12950.0
2015-10-15 14:10:00,28.61,28.64,28.61,28.61,12784.0,28.61,28.64,28.61,28.61,12784.0
2015-10-15 14:15:00,28.59,28.61,28.57,28.58,8950.0,28.59,28.61,28.57,28.58,8950.0
2015-10-15 14:20:00,28.57,28.65,28.55,28.59,89496.0,28.57,28.65,28.55,28.59,89496.0
2015-10-15 14:25:00,28.6,28.6,28.45,28.57,144718.0,28.6,28.6,28.45,28.57,144718.0
2015-10-15 14:30:00,28.57,28.61,28.54,28.6,10140.0,28.57,28.61,28.54,28.6,10140.0
2015-10-15 14:35:00,28.61,28.61,28.57,28.59,16000.0,28.61,28.61,28.57,28.59,16000.0
2015-10-15 14:40:00,28.6,28.77,28.59,28.74,16706.0,28.6,28.77,28.59,28.74,16706.0
2015-10-15 14:45:00,28.74,28.75,28.68,28.68,9880.0,28.74,28.75,28.68,28.68,9880.0
2015-10-15 14:50:00,28.66,28.68,28.61,28.68,4922.0,28.66,28.68,28.61,28.68,4922.0
2015-10-15 14:55:00,28.67,28.71,28.62,28.64,8006.0,28.67,28.71,28.62,28.64,8006.0
2015-10-15 15:00:00,28.64,28.75,28.64,28.74,5800.0,28.64,28.75,28.64,28.74,5800.0
2015-10-15 15:05:00,28.74,28.75,28.58,28.59,66318.0,28.74,28.75,28.58,28.59,66318.0
2015-10-15 15:10:00,28.57,28.61,28.56,28.6,99120.0,28.57,28.61,28.56,28.6,99120.0
2015-10-15 15:15:00,28.59,28.66,28.59,28.66,19836.0,28.59,28.66,28.59,28.66,19836.0
2015-10-15 15:20:00,28.67,28.77,28.67,28.75,19360.0,28.67,28.77,28.67,28.75,19360.0
2015-10-15 15:25:00,28.74,28.77,28.71,28.73,12094.0,28.74,28.77,28.71,28.73,12094.0
2015-10-15 15:30:00,28.72,28.75,28.72,28.73,50822.0,28.72,28.75,28.72,28.73,50822.0
2015-10-15 15:35:00,28.74,28.77,28.73,28.75,33208.0,28.74,28.77,28.73,28.75,33208.0
2015-10-15 15:40:00,28.75,28.75,28.73,28.75,35472.0,28.75,28.75,28.73,28.75,35472.0
2015-10-15 15:45:00,28.75,28.81,28.73,28.77,44356.0,28.75,28.81,28.73,28.77,44356.0
2015-10-15 15:50:00,28.77,28.84,28.76,28.8,53492.0,28.77,28.84,28.76,28.8,53492.0
2015-10-15 15:55:00,28.8,28.84,28.79,28.84,72520.0,28.8,28.84,28.79,28.84,72520.0
2015-10-16 09:30:00,28.92,29.0,28.74,28.92,36340.0,28.92,29.0,28.74,28.92,36340.0
2015-10-16 09:35:00,28.99,29.24,28.98,29.09,11602.0,28.99,29.24,28.98,29.09,11602.0
2015-10-16 09:40:00,29.11,29.15,29.05,29.13,40152.0,29.11,29.15,29.05,29.13,40152.0
2015-10-16 09:45:00,29.19,29.22,29.03,29.06,20482.0,29.19,29.22,29.03,29.06,20482.0
2015-10-16 09:50:00,29.03,29.04,28.98,28.98,5500.0,29.03,29.04,28.98,28.98,5500.0
2015-10-16 09:55:00,29.0,29.14,28.98,29.14,8794.0,29.0,29.14,28.98,29.14,8794.0
2015-10-16 10:00:00,29.16,29.31,29.09,29.26,32206.0,29.16,29.31,29.09,29.26,32206.0
2015-10-16 10:05:00,29.27,29.28,29.16,29.16,27364.0,29.27,29.28,29.16,29.16,27364.0
2015-10-16 10:10:00,29.18,29.29,29.18,29.22,17700.0,29.18,29.29,29.18,29.22,17700.0
2015-10-16 10:15:00,29.25,29.28,29.06,29.06,19740.0,29.25,29.28,29.06,29.06,19740.0
2015-10-16 10:20:00,29.08,29.18,29.07,29.07,8102.0,29.08,29.18,29.07,29.07,8102.0
2015-10-16 10:25:00,29.05,29.07,29.0,29.04,14998.0,29.05,29.07,29.0,29.04,14998.0
2015-10-16 10:30:00,29.07,29.08,28.99,29.02,13766.0,29.07,29.08,28.99,29.02,13766.0
2015-10-16 10:35:00,29.05,29.1,29.0,29.03,12274.0,29.05,29.1,29.0,29.03,12274.0
2015-10-16 10:40:00,29.04,29.12,29.0,29.11,23590.0,29.04,29.12,29.0,29.11,23590.0
2015-10-16 10:45:00,29.11,29.19,29.1,29.14,25030.0,29.11,29.19,29.1,29.14,25030.0
2015-10-16 10:50:00,29.11,29.17,29.06,29.17,31684.0,29.11,29.17,29.06,29.17,31684.0
2015-10-16 10:55:00,29.16,29.18,29.1,29.1,21946.0,29.16,29.18,29.1,29.1,21946.0
2015-10-16 11:00:00,29.11,29.13,29.09,29.11,10000.0,29.11,29.13,29.09,29.11,10000.0
2015-10-16 11:05:00,29.11,29.13,29.02,29.13,14840.0,29.11,29.13,29.02,29.13,14840.0
2015-10-16 11:10:00,29.14,29.18,29.08,29.11,33758.0,29.14,29.18,29.08,29.11,33758.0
2015-10-16 11:15:00,29.16,29.21,29.11,29.11,6636.0,29.16,29.21,29.11,29.11,6636.0
2015-10-16 11:20:00,29.15,29.16,29.04,29.07,35000.0,29.15,29.16,29.04,29.07,35000.0
2015-10-16 11:25:00,29.05,29.11,28.98,28.98,33116.0,29.05,29.11,28.98,28.98,33116.0
2015-10-16 11:30:00,28.99,29.11,28.99,29.11,14936.0,28.99,29.11,28.99,29.11,14936.0
2015-10-16 11:35:00,29.1,29.11,29.06,29.1,42948.0,29.1,29.11,29.06,29.1,42948.0
2015-10-16 11:40:00,29.1,29.13,29.06,29.1,22946.0,29.1,29.13,29.06,29.1,22946.0
2015-10-16 11:45:00,29.1,29.24,29.09,29.17,43242.0,29.1,29.24,29.09,29.17,43242.0
2015-10-16 11:50:00,29.18,29.2,29.12,29.15,21984.0,29.18,29.2,29.12,29.15,21984.0
2015-10-16 11:55:00,29.13,29.18,29.08,29.18,21302.0,29.13,29.18,29.08,29.18,21302.0
2015-10-16 12:00:00,29.18,29.2,29.1,29.15,23164.0,29.18,29.2,29.1,29.15,23164.0
2015-10-16 12:05:00,29.14,29.16,29.0,29.06,66930.0,29.14,29.16,29.0,29.06,66930.0
2015-10-16 12:10:00,29.07,29.11,29.02,29.06,59770.0,29.07,29.11,29.02,29.06,59770.0
2015-10-16 12:15:00,29.05,29.09,29.0,29.08,44438.0,29.05,29.09,29.0,29.08,44438.0
2015-10-16 12:20:00,29.09,29.13,29.04,29.04,30402.0,29.09,29.13,29.04,29.04,30402.0
2015-10-16 12:25:00,29.05,29.07,29.03,29.03,68190.0,29.05,29.07,29.03,29.03,68190.0
2015-10-16 12:30:00,29.03,29.06,29.0,29.05,22012.0,29.03,29.06,29.0,29.05,22012.0
2015-10-16 12:35:00,29.04,29.04,28.98,29.01,8130.0,29.04,29.04,28.98,29.01,8130.0
2015-10-16 12:40:00,29.01,29.01,28.89,28.89,5074.0,29.01,29.01,28.89,28.89,5074.0
2015-10-16 12:45:00,28.88,28.94,28.88,28.94,5338.0,28.88,28.94,28.88,28.94,5338.0
2015-10-16 12:50:00,28.94,28.96,28.93,28.95,4200.0,28.94,28.96,28.93,28.95,4200.0
2015-10-16 12:55:00,28.96,29.02,28.96,29.02,5760.0,28.96,29.02,28.96,29.02,5760.0
2015-10-16 13:00:00,29.0,29.01,28.92,28.92,12878.0,29.0,29.01,28.92,28.92,12878.0
2015-10-16 13:05:00,28.91,28.91,28.83,28.89,5850.0,28.91,28.91,28.83,28.89,5850.0
2015-10-16 13:10:00,28.92,28.96,28.9,28.92,10660.0,28.92,28.96,28.9,28.92,10660.0
2015-10-16 13:15:00,28.9,28.97,28.9,28.93,9500.0,28.9,28.97,28.9,28.93,9500.0
2015-10-16 13:20:00,28.92,28.95,28.88,28.89,52336.0,28.92,28.95,28.88,28.89,52336.0
2015-10-16 13:25:00,28.89,28.91,28.82,28.82,17804.0,28.89,28.91,28.82,28.82,17804.0
2015-10-16 13:30:00,28.81,28.86,28.8,28.81,9390.0,28.81,28.86,28.8,28.81,9390.0
2015-10-16 13:35:00,28.81,28.86,28.8,28.81,9390.0,28.81,28.86,28.8,28.81,9390.0
2015-10-16 13:40:00,28.8,28.88,28.8,28.86,59216.0,28.8,28.88,28.8,28.86,59216.0
2015-10-16 13:45:00,28.84,28.87,28.83,28.87,41676.0,28.84,28.87,28.83,28.87,41676.0
2015-10-16 13:50:00,28.88,28.9,28.86,28.86,43764.0,28.88,28.9,28.86,28.86,43764.0
2015-10-16 13:55:00,28.86,28.9,28.83,28.87,31014.0,28.86,28.9,28.83,28.87,31014.0
2015-10-16 14:00:00,28.89,28.89,28.84,28.85,14992.0,28.89,28.89,28.84,28.85,14992.0
2015-10-16 14:05:00,28.85,28.88,28.81,28.83,63042.0,28.85,28.88,28.81,28.83,63042.0
2015-10-16 14:10:00,28.85,28.88,28.84,28.88,6600.0,28.85,28.88,28.84,28.88,6600.0
2015-10-16 14:15:00,28.88,28.92,28.88,28.89,7956.0,28.88,28.92,28.88,28.89,7956.0
2015-10-16 14:20:00,28.88,28.92,28.85,28.92,10008.0,28.88,28.92,28.85,28.92,10008.0
2015-10-16 14:25:00,28.9,28.97,28.9,28.95,17488.0,28.9,28.97,28.9,28.95,17488.0
2015-10-16 14:30:00,28.95,28.96,28.86,28.9,13008.0,28.95,28.96,28.86,28.9,13008.0
2015-10-16 14:35:00,28.91,28.94,28.9,28.92,6800.0,28.91,28.94,28.9,28.92,6800.0
2015-10-16 14:40:00,28.92,28.99,28.91,28.97,24302.0,28.92,28.99,28.91,28.97,24302.0
2015-10-16 14:45:00,28.98,28.99,28.91,28.93,32842.0,28.98,28.99,28.91,28.93,32842.0
2015-10-16 14:50:00,28.93,29.0,28.93,29.0,20580.0,28.93,29.0,28.93,29.0,20580.0
2015-10-16 14:55:00,29.02,29.04,29.0,29.0,8662.0,29.02,29.04,29.0,29.0,8662.0
2015-10-16 15:00:00,28.99,29.0,28.95,28.98,9020.0,28.99,29.0,28.95,28.98,9020.0
2015-10-16 15:05:00,28.96,28.97,28.92,28.95,6494.0,28.96,28.97,28.92,28.95,6494.0
2015-10-16 15:10:00,28.96,29.02,28.95,29.0,84332.0,28.96,29.02,28.95,29.0,84332.0
2015-10-16 15:15:00,29.0,29.06,28.97,29.06,12200.0,29.0,29.06,28.97,29.06,12200.0
2015-10-16 15:20:00,29.03,29.04,29.0,29.0,14882.0,29.03,29.04,29.0,29.0,14882.0
2015-10-16 15:25:00,29.0,29.03,28.99,29.02,21160.0,29.0,29.03,28.99,29.02,21160.0
2015-10-16 15:30:00,29.03,29.06,29.01,29.03,22678.0,29.03,29.06,29.01,29.03,22678.0
2015-10-16 15:35:00,29.05,29.06,29.02,29.04,27624.0,29.05,29.06,29.02,29.04,27624.0
2015-10-16 15:40:00,29.04,29.06,29.03,29.06,25112.0,29.04,29.06,29.03,29.06,25112.0
2015-10-16 15:45:00,29.05,29.06,28.99,29.02,71082.0,29.05,29.06,28.99,29.02,71082.0
2015-10-16 15:50:00,29.01,29.05,29.0,29.04,62866.0,29.01,29.05,29.0,29.04,62866.0
2015-10-16 15:55:00,29.06,29.07,29.02,29.06,181822.0,29.06,29.07,29.02,29.06,181822.0
2015-10-19 09:30:00,29.03,29.25,28.98,29.16,48938.0,29.03,29.25,28.98,29.16,48938.0
2015-10-19 09:35:00,29.16,29.2,29.1,29.13,15650.0,29.16,29.2,29.1,29.13,15650.0
2015-10-19 09:40:00,29.1,29.31,29.08,29.26,11368.0,29.1,29.31,29.08,29.26,11368.0
2015-10-19 09:45:00,29.25,29.28,29.23,29.25,10574.0,29.25,29.28,29.23,29.25,10574.0
2015-10-19 09:50:00,29.25,29.33,29.24,29.32,17200.0,29.25,29.33,29.24,29.32,17200.0
2015-10-19 09:55:00,29.32,29.61,29.29,29.61,25906.0,29.32,29.61,29.29,29.61,25906.0
2015-10-19 10:00:00,29.59,29.73,29.58,29.71,57026.0,29.59,29.73,29.58,29.71,57026.0
2015-10-19 10:05:00,29.7,29.72,29.63,29.71,20020.0,29.7,29.72,29.63,29.71,20020.0
2015-10-19 10:10:00,29.7,29.84,29.63,29.84,45390.0,29.7,29.84,29.63,29.84,45390.0
2015-10-19 10:15:00,29.85,30.08,29.85,30.08,71188.0,29.85,30.08,29.85,30.08,71188.0
2015-10-19 10:20:00,30.08,30.22,29.94,30.22,147400.0,30.08,30.22,29.94,30.22,147400.0
2015-10-19 10:25:00,30.22,30.3,29.99,30.02,94466.0,30.22,30.3,29.99,30.02,94466.0
2015-10-19 10:30:00,30.0,30.04,29.86,29.86,66058.0,30.0,30.04,29.86,29.86,66058.0
2015-10-19 10:35:00,29.85,30.12,29.78,30.09,53624.0,29.85,30.12,29.78,30.09,53624.0
2015-10-19 10:40:00,30.08,30.19,30.03,30.09,35836.0,30.08,30.19,30.03,30.09,35836.0
2015-10-19 10:45:00,30.09,30.15,29.99,30.05,69388.0,30.09,30.15,29.99,30.05,69388.0
2015-10-19 10:50:00,30.02,30.14,30.0,30.13,98084.0,30.02,30.14,30.0,30.13,98084.0
2015-10-19 10:55:00,30.12,30.22,30.05,30.2,81816.0,30.12,30.22,30.05,30.2,81816.0
2015-10-19 11:00:00,30.18,30.24,30.13,30.15,38192.0,30.18,30.24,30.13,30.15,38192.0
2015-10-19 11:05:00,30.15,30.27,30.11,30.22,61404.0,30.15,30.27,30.11,30.22,61404.0
2015-10-19 11:10:00,30.23,30.26,30.14,30.21,26946.0,30.23,30.26,30.14,30.21,26946.0
2015-10-19 11:15:00,30.2,30.35,30.18,30.32,39572.0,30.2,30.35,30.18,30.32,39572.0
2015-10-19 11:20:00,30.3,30.38,30.24,30.3,23302.0,30.3,30.38,30.24,30.3,23302.0
2015-10-19 11:25:00,30.32,30.44,30.29,30.43,45012.0,30.32,30.44,30.29,30.43,45012.0
2015-10-19 11:30:00,30.46,30.54,30.35,30.36,59352.0,30.46,30.54,30.35,30.36,59352.0
2015-10-19 11:35:00,30.36,30.56,30.33,30.49,23930.0,30.36,30.56,30.33,30.49,23930.0
2015-10-19 11:40:00,30.48,30.5,30.4,30.43,101902.0,30.48,30.5,30.4,30.43,101902.0
2015-10-19 11:45:00,30.43,30.53,30.43,30.48,35518.0,30.43,30.53,30.43,30.48,35518.0
2015-10-19 11:50:00,30.48,30.54,30.36,30.41,38536.0,30.48,30.54,30.36,30.41,38536.0
2015-10-19 11:55:00,30.41,30.45,30.33,30.43,9800.0,30.41,30.45,30.33,30.43,9800.0
2015-10-19 12:00:00,30.44,30.49,30.35,30.36,39040.0,30.44,30.49,30.35,30.36,39040.0
2015-10-19 12:05:00,30.34,30.4,30.24,30.25,10456.0,30.34,30.4,30.24,30.25,10456.0
2015-10-19 12:10:00,30.25,30.27,30.16,30.18,15292.0,30.25,30.27,30.16,30.18,15292.0
2015-10-19 12:15:00,30.16,30.24,30.14,30.14,16740.0,30.16,30.24,30.14,30.14,16740.0
2015-10-19 12:20:00,30.14,30.16,30.04,30.06,23316.0,30.14,30.16,30.04,30.06,23316.0
2015-10-19 12:25:00,30.08,30.1,30.0,30.03,11230.0,30.08,30.1,30.0,30.03,11230.0
2015-10-19 12:30:00,30.0,30.09,29.95,30.0,25420.0,30.0,30.09,29.95,30.0,25420.0
2015-10-19 12:35:00,30.02,30.24,30.02,30.2,36802.0,30.02,30.24,30.02,30.2,36802.0
2015-10-19 12:40:00,30.18,30.35,30.18,30.33,21086.0,30.18,30.35,30.18,30.33,21086.0
2015-10-19 12:45:00,30.33,30.36,30.21,30.23,16238.0,30.33,30.36,30.21,30.23,16238.0
2015-10-19 12:50:00,30.23,30.25,30.14,30.18,65222.0,30.23,30.25,30.14,30.18,65222.0
2015-10-19 12:55:00,30.18,30.36,30.18,30.32,16436.0,30.18,30.36,30.18,30.32,16436.0
2015-10-19 13:00:00,30.36,30.43,30.35,30.41,18176.0,30.36,30.43,30.35,30.41,18176.0
2015-10-19 13:05:00,30.41,30.43,30.27,30.27,22444.0,30.41,30.43,30.27,30.27,22444.0
2015-10-19 13:10:00,30.3,30.32,30.23,30.25,10446.0,30.3,30.32,30.23,30.25,10446.0
2015-10-19 13:15:00,30.25,30.3,30.19,30.19,15854.0,30.25,30.3,30.19,30.19,15854.0
2015-10-19 13:20:00,30.2,30.21,30.07,30.11,8732.0,30.2,30.21,30.07,30.11,8732.0
2015-10-19 13:25:00,30.12,30.15,30.03,30.05,10536.0,30.12,30.15,30.03,30.05,10536.0
2015-10-19 13:30:00,30.05,30.11,30.02,30.02,17754.0,30.05,30.11,30.02,30.02,17754.0
2015-10-19 13:35:00,30.02,30.03,29.97,30.01,28434.0,30.02,30.03,29.97,30.01,28434.0
2015-10-19 13:40:00,30.0,30.17,30.0,30.14,23252.0,30.0,30.17,30.0,30.14,23252.0
2015-10-19 13:45:00,30.13,30.13,30.05,30.07,7096.0,30.13,30.13,30.05,30.07,7096.0
2015-10-19 13:50:00,30.08,30.19,30.06,30.15,15904.0,30.08,30.19,30.06,30.15,15904.0
2015-10-19 13:55:00,30.15,30.2,30.12,30.2,7932.0,30.15,30.2,30.12,30.2,7932.0
2015-10-19 14:00:00,30.23,30.28,30.17,30.25,25042.0,30.23,30.28,30.17,30.25,25042.0
2015-10-19 14:05:00,30.27,30.35,30.23,30.23,77956.0,30.27,30.35,30.23,30.23,77956.0
2015-10-19 14:10:00,30.24,30.27,30.17,30.24,8668.0,30.24,30.27,30.17,30.24,8668.0
2015-10-19 14:15:00,30.22,30.25,30.15,30.23,49960.0,30.22,30.25,30.15,30.23,49960.0
2015-10-19 14:20:00,30.24,30.28,30.18,30.23,15200.0,30.24,30.28,30.18,30.23,15200.0
2015-10-19 14:25:00,30.22,30.24,30.17,30.21,28432.0,30.22,30.24,30.17,30.21,28432.0
2015-10-19 14:30:00,30.22,30.25,30.16,30.17,26584.0,30.22,30.25,30.16,30.17,26584.0
2015-10-19 14:35:00,30.18,30.25,30.17,30.22,16770.0,30.18,30.25,30.17,30.22,16770.0
2015-10-19 14:40:00,30.21,30.22,30.14,30.18,10600.0,30.21,30.22,30.14,30.18,10600.0
2015-10-19 14:45:00,30.17,30.25,30.14,30.2,21506.0,30.17,30.25,30.14,30.2,21506.0
2015-10-19 14:50:00,30.21,30.23,30.18,30.21,17610.0,30.21,30.23,30.18,30.21,17610.0
2015-10-19 14:55:00,30.22,30.26,30.2,30.26,35802.0,30.22,30.26,30.2,30.26,35802.0
2015-10-19 15:00:00,30.24,30.28,30.21,30.27,27724.0,30.24,30.28,30.21,30.27,27724.0
2015-10-19 15:05:00,30.25,30.25,30.21,30.23,20680.0,30.25,30.25,30.21,30.23,20680.0
2015-10-19 15:10:00,30.22,30.23,30.17,30.23,29718.0,30.22,30.23,30.17,30.23,29718.0
2015-10-19 15:15:00,30.21,30.23,30.17,30.18,25918.0,30.21,30.23,30.17,30.18,25918.0
2015-10-19 15:20:00,30.17,30.23,30.17,30.22,27994.0,30.17,30.23,30.17,30.22,27994.0
2015-10-19 15:25:00,30.21,30.25,30.17,30.18,28560.0,30.21,30.25,30.17,30.18,28560.0
2015-10-19 15:30:00,30.17,30.25,30.17,30.22,51780.0,30.17,30.25,30.17,30.22,51780.0
2015-10-19 15:35:00,30.22,30.31,30.21,30.26,46420.0,30.22,30.31,30.21,30.26,46420.0
2015-10-19 15:40:00,30.25,30.29,30.24,30.29,83852.0,30.25,30.29,30.24,30.29,83852.0
2015-10-19 15:45:00,30.27,30.3,30.25,30.29,76494.0,30.27,30.3,30.25,30.29,76494.0
2015-10-19 15:50:00,30.29,30.32,30.27,30.31,105974.0,30.29,30.32,30.27,30.31,105974.0
2015-10-19 15:55:00,30.32,30.36,30.29,30.33,133136.0,30.32,30.36,30.29,30.33,133136.0
2015-10-20 09:30:00,30.38,30.56,30.27,30.35,145744.0,30.38,30.56,30.27,30.35,145744.0
2015-10-20 09:35:00,30.38,30.44,30.25,30.36,153658.0,30.38,30.44,30.25,30.36,153658.0
2015-10-20 09:40:00,30.33,30.45,30.3,30.41,41416.0,30.33,30.45,30.3,30.41,41416.0
2015-10-20 09:45:00,30.39,30.56,30.35,30.56,33900.0,30.39,30.56,30.35,30.56,33900.0
2015-10-20 09:50:00,30.55,30.56,30.34,30.4,58870.0,30.55,30.56,30.34,30.4,58870.0
2015-10-20 09:55:00,30.38,30.42,30.35,30.39,9000.0,30.38,30.42,30.35,30.39,9000.0
2015-10-20 10:00:00,30.38,30.43,30.33,30.42,35036.0,30.38,30.43,30.33,30.42,35036.0
2015-10-20 10:05:00,30.41,30.49,30.35,30.44,26494.0,30.41,30.49,30.35,30.44,26494.0
2015-10-20 10:10:00,30.44,30.5,30.44,30.45,9482.0,30.44,30.5,30.44,30.45,9482.0
2015-10-20 10:15:00,30.47,30.55,30.47,30.52,17070.0,30.47,30.55,30.47,30.52,17070.0
2015-10-20 10:20:00,30.51,30.53,30.36,30.38,72014.0,30.51,30.53,30.36,30.38,72014.0
2015-10-20 10:25:00,30.39,30.4,30.29,30.31,12880.0,30.39,30.4,30.29,30.31,12880.0
2015-10-20 10:30:00,30.31,30.36,30.22,30.28,31700.0,30.31,30.36,30.22,30.28,31700.0
2015-10-20 10:35:00,30.28,30.29,30.2,30.2,58610.0,30.28,30.29,30.2,30.2,58610.0
2015-10-20 10:40:00,30.21,30.26,30.18,30.21,39328.0,30.21,30.26,30.18,30.21,39328.0
2015-10-20 10:45:00,30.2,30.22,30.16,30.18,10650.0,30.2,30.22,30.16,30.18,10650.0
2015-10-20 10:50:00,30.19,30.21,30.11,30.14,59190.0,30.19,30.21,30.11,30.14,59190.0
2015-10-20 10:55:00,30.14,30.17,30.09,30.14,96872.0,30.14,30.17,30.09,30.14,96872.0
2015-10-20 11:00:00,30.14,30.17,30.11,30.11,29158.0,30.14,30.17,30.11,30.11,29158.0
2015-10-20 11:05:00,30.13,30.13,30.01,30.02,78600.0,30.13,30.13,30.01,30.02,78600.0
2015-10-20 11:10:00,30.01,30.02,29.93,29.93,35260.0,30.01,30.02,29.93,29.93,35260.0
2015-10-20 11:15:00,29.93,30.03,29.92,30.03,33314.0,29.93,30.03,29.92,30.03,33314.0
2015-10-20 11:20:00,30.02,30.12,29.99,30.11,22612.0,30.02,30.12,29.99,30.11,22612.0
2015-10-20 11:25:00,30.11,30.21,30.1,30.19,36376.0,30.11,30.21,30.1,30.19,36376.0
2015-10-20 11:30:00,30.21,30.24,30.05,30.05,58384.0,30.21,30.24,30.05,30.05,58384.0
2015-10-20 11:35:00,30.05,30.2,30.04,30.18,27108.0,30.05,30.2,30.04,30.18,27108.0
2015-10-20 11:40:00,30.18,30.23,30.13,30.16,44084.0,30.18,30.23,30.13,30.16,44084.0
2015-10-20 11:45:00,30.16,30.16,30.05,30.09,21244.0,30.16,30.16,30.05,30.09,21244.0
2015-10-20 11:50:00,30.07,30.16,30.07,30.13,41734.0,30.07,30.16,30.07,30.13,41734.0
2015-10-20 11:55:00,30.13,30.16,30.06,30.11,32524.0,30.13,30.16,30.06,30.11,32524.0
2015-10-20 12:00:00,30.11,30.14,30.04,30.09,35820.0,30.11,30.14,30.04,30.09,35820.0
2015-10-20 12:05:00,30.08,30.15,30.06,30.14,29602.0,30.08,30.15,30.06,30.14,29602.0
2015-10-20 12:10:00,30.14,30.14,30.06,30.06,19534.0,30.14,30.14,30.06,30.06,19534.0
2015-10-20 12:15:00,30.06,30.07,29.96,29.97,19376.0,30.06,30.07,29.96,29.97,19376.0
2015-10-20 12:20:00,29.97,29.99,29.84,29.86,25654.0,29.97,29.99,29.84,29.86,25654.0
2015-10-20 12:25:00,29.85,29.99,29.82,29.96,53730.0,29.85,29.99,29.82,29.96,53730.0
2015-10-20 12:30:00,29.96,29.96,29.92,29.96,28410.0,29.96,29.96,29.92,29.96,28410.0
2015-10-20 12:35:00,29.96,29.97,29.81,29.81,25308.0,29.96,29.97,29.81,29.81,25308.0
2015-10-20 12:40:00,29.8,29.9,29.79,29.9,16074.0,29.8,29.9,29.79,29.9,16074.0
2015-10-20 12:45:00,29.9,29.99,29.9,29.97,22048.0,29.9,29.99,29.9,29.97,22048.0
2015-10-20 12:50:00,29.98,30.04,29.97,30.02,24042.0,29.98,30.04,29.97,30.02,24042.0
2015-10-20 12:55:00,30.04,30.12,30.03,30.11,29348.0,30.04,30.12,30.03,30.11,29348.0
2015-10-20 13:00:00,30.1,30.13,30.08,30.1,37798.0,30.1,30.13,30.08,30.1,37798.0
2015-10-20 13:05:00,30.09,30.12,30.08,30.11,40594.0,30.09,30.12,30.08,30.11,40594.0
2015-10-20 13:10:00,30.11,30.15,30.1,30.13,19898.0,30.11,30.15,30.1,30.13,19898.0
2015-10-20 13:15:00,30.14,30.16,30.08,30.09,35096.0,30.14,30.16,30.08,30.09,35096.0
2015-10-20 13:20:00,30.09,30.17,30.09,30.14,32204.0,30.09,30.17,30.09,30.14,32204.0
2015-10-20 13:25:00,30.14,30.15,30.06,30.08,25178.0,30.14,30.15,30.06,30.08,25178.0
2015-10-20 13:30:00,30.09,30.11,30.04,30.08,26864.0,30.09,30.11,30.04,30.08,26864.0
2015-10-20 13:35:00,30.07,30.08,30.03,30.07,24824.0,30.07,30.08,30.03,30.07,24824.0
2015-10-20 13:40:00,30.07,30.12,30.04,30.07,32726.0,30.07,30.12,30.04,30.07,32726.0
2015-10-20 13:45:00,30.07,30.08,30.03,30.08,30440.0,30.07,30.08,30.03,30.08,30440.0
2015-10-20 13:50:00,30.08,30.12,30.05,30.11,31322.0,30.08,30.12,30.05,30.11,31322.0
2015-10-20 13:55:00,30.11,30.18,30.11,30.14,41518.0,30.11,30.18,30.11,30.14,41518.0
2015-10-20 14:00:00,30.15,30.15,30.1,30.11,38354.0,30.15,30.15,30.1,30.11,38354.0
2015-10-20 14:05:00,30.11,30.11,30.0,30.02,41046.0,30.11,30.11,30.0,30.02,41046.0
2015-10-20 14:10:00,30.02,30.02,29.95,29.99,34748.0,30.02,30.02,29.95,29.99,34748.0
2015-10-20 14:15:00,29.99,29.99,29.94,29.95,12812.0,29.99,29.99,29.94,29.95,12812.0
2015-10-20 14:20:00,29.95,29.98,29.91,29.93,20590.0,29.95,29.98,29.91,29.93,20590.0
2015-10-20 14:25:00,29.94,30.0,29.91,30.0,30528.0,29.94,30.0,29.91,30.0,30528.0
2015-10-20 14:30:00,30.0,30.02,29.94,29.96,32234.0,30.0,30.02,29.94,29.96,32234.0
2015-10-20 14:35:00,29.96,29.98,29.93,29.93,26552.0,29.96,29.98,29.93,29.93,26552.0
2015-10-20 14:40:00,29.98,30.02,29.93,29.97,21336.0,29.98,30.02,29.93,29.97,21336.0
2015-10-20 14:45:00,29.97,30.02,29.91,30.02,35844.0,29.97,30.02,29.91,30.02,35844.0
2015-10-20 14:50:00,30.01,30.11,30.0,30.05,37634.0,30.01,30.11,30.0,30.05,37634.0
2015-10-20 14:55:00,30.06,30.08,30.0,30.03,73776.0,30.06,30.08,30.0,30.03,73776.0
2015-10-20 15:00:00,30.03,30.11,30.03,30.09,30714.0,30.03,30.11,30.03,30.09,30714.0
2015-10-20 15:05:00,30.08,30.12,30.08,30.1,27756.0,30.08,30.12,30.08,30.1,27756.0
2015-10-20 15:10:00,30.11,30.16,30.09,30.1,47934.0,30.11,30.16,30.09,30.1,47934.0
2015-10-20 15:15:00,30.1,30.12,30.07,30.08,21010.0,30.1,30.12,30.07,30.08,21010.0
2015-10-20 15:20:00,30.08,30.11,30.07,30.11,26720.0,30.08,30.11,30.07,30.11,26720.0
2015-10-20 15:25:00,30.11,30.11,30.04,30.07,86884.0,30.11,30.11,30.04,30.07,86884.0
2015-10-20 15:30:00,30.07,30.08,29.97,29.98,55416.0,30.07,30.08,29.97,29.98,55416.0
2015-10-20 15:35:00,29.97,29.99,29.95,29.97,81564.0,29.97,29.99,29.95,29.97,81564.0
2015-10-20 15:40:00,29.97,29.99,29.94,29.96,42048.0,29.97,29.99,29.94,29.96,42048.0
2015-10-20 15:45:00,29.96,29.97,29.89,29.92,45390.0,29.96,29.97,29.89,29.92,45390.0
2015-10-20 15:50:00,29.91,29.99,29.9,29.97,84552.0,29.91,29.99,29.9,29.97,84552.0
2015-10-20 15:55:00,29.97,30.0,29.91,29.96,175376.0,29.97,30.0,29.91,29.96,175376.0
2015-10-21 09:30:00,30.19,30.32,29.98,29.98,58398.0,30.19,30.32,29.98,29.98,58398.0
2015-10-21 09:35:00,29.98,30.03,29.83,29.86,27486.0,29.98,30.03,29.83,29.86,27486.0
2015-10-21 09:40:00,29.85,29.86,29.68,29.8,163762.0,29.85,29.86,29.68,29.8,163762.0
2015-10-21 09:45:00,29.86,29.92,29.75,29.81,35586.0,29.86,29.92,29.75,29.81,35586.0
2015-10-21 09:50:00,29.78,29.79,29.64,29.64,16896.0,29.78,29.79,29.64,29.64,16896.0
2015-10-21 09:55:00,29.63,29.7,29.57,29.6,44886.0,29.63,29.7,29.57,29.6,44886.0
2015-10-21 10:00:00,29.64,29.64,29.34,29.43,20004.0,29.64,29.64,29.34,29.43,20004.0
2015-10-21 10:05:00,29.4,29.41,29.21,29.31,29598.0,29.4,29.41,29.21,29.31,29598.0
2015-10-21 10:10:00,29.32,29.38,29.2,29.2,33370.0,29.32,29.38,29.2,29.2,33370.0
2015-10-21 10:15:00,29.18,29.2,29.04,29.07,28768.0,29.18,29.2,29.04,29.07,28768.0
2015-10-21 10:20:00,29.08,29.08,28.84,28.88,39036.0,29.08,29.08,28.84,28.88,39036.0
2015-10-21 10:25:00,28.86,28.88,28.77,28.85,92462.0,28.86,28.88,28.77,28.85,92462.0
2015-10-21 10:30:00,28.86,28.95,28.79,28.81,137676.0,28.86,28.95,28.79,28.81,137676.0
2015-10-21 10:35:00,28.82,28.95,28.81,28.83,58558.0,28.82,28.95,28.81,28.83,58558.0
2015-10-21 10:40:00,28.83,29.04,28.83,29.03,22458.0,28.83,29.04,28.83,29.03,22458.0
2015-10-21 10:45:00,29.04,29.14,29.01,29.05,27372.0,29.04,29.14,29.01,29.05,27372.0
2015-10-21 10:50:00,29.05,29.06,28.82,28.82,35308.0,29.05,29.06,28.82,28.82,35308.0
2015-10-21 10:55:00,28.83,28.86,28.75,28.78,35040.0,28.83,28.86,28.75,28.78,35040.0
2015-10-21 11:00:00,28.79,28.79,28.68,28.75,72394.0,28.79,28.79,28.68,28.75,72394.0
2015-10-21 11:05:00,28.75,28.79,28.59,28.59,99218.0,28.75,28.79,28.59,28.59,99218.0
2015-10-21 11:10:00,28.6,28.61,28.42,28.43,83824.0,28.6,28.61,28.42,28.43,83824.0
2015-10-21 11:15:00,28.45,28.68,28.45,28.68,56656.0,28.45,28.68,28.45,28.68,56656.0
2015-10-21 11:20:00,28.69,28.86,28.68,28.82,29516.0,28.69,28.86,28.68,28.82,29516.0
2015-10-21 11:25:00,28.85,29.01,28.85,28.94,37564.0,28.85,29.01,28.85,28.94,37564.0
2015-10-21 11:30:00,28.91,29.11,28.87,29.09,46910.0,28.91,29.11,28.87,29.09,46910.0
2015-10-21 11:35:00,29.13,29.16,29.1,29.14,45232.0,29.13,29.16,29.1,29.14,45232.0
2015-10-21 11:40:00,29.13,29.15,29.09,29.14,37496.0,29.13,29.15,29.09,29.14,37496.0
2015-10-21 11:45:00,29.13,29.13,29.02,29.02,33956.0,29.13,29.13,29.02,29.02,33956.0
2015-10-21 11:50:00,29.02,29.02,28.8,28.86,34916.0,29.02,29.02,28.8,28.86,34916.0
2015-10-21 11:55:00,28.85,28.89,28.84,28.86,36780.0,28.85,28.89,28.84,28.86,36780.0
2015-10-21 12:00:00,28.86,28.88,28.68,28.71,45076.0,28.86,28.88,28.68,28.71,45076.0
2015-10-21 12:05:00,28.71,28.83,28.7,28.82,55620.0,28.71,28.83,28.7,28.82,55620.0
2015-10-21 12:10:00,28.8,28.85,28.8,28.84,79310.0,28.8,28.85,28.8,28.84,79310.0
2015-10-21 12:15:00,28.84,28.84,28.73,28.73,58912.0,28.84,28.84,28.73,28.73,58912.0
2015-10-21 12:20:00,28.74,28.8,28.66,28.66,39284.0,28.74,28.8,28.66,28.66,39284.0
2015-10-21 12:25:00,28.65,28.7,28.6,28.7,41198.0,28.65,28.7,28.6,28.7,41198.0
2015-10-21 12:30:00,28.7,28.74,28.67,28.67,21290.0,28.7,28.74,28.67,28.67,21290.0
2015-10-21 12:35:00,28.67,28.72,28.65,28.66,20726.0,28.67,28.72,28.65,28.66,20726.0
2015-10-21 12:40:00,28.66,28.66,28.61,28.63,41228.0,28.66,28.66,28.61,28.63,41228.0
2015-10-21 12:45:00,28.63,28.65,28.61,28.63,51312.0,28.63,28.65,28.61,28.63,51312.0
2015-10-21 12:50:00,28.63,28.63,28.44,28.49,101742.0,28.63,28.63,28.44,28.49,101742.0
2015-10-21 12:55:00,28.49,28.49,28.15,28.2,91446.0,28.49,28.49,28.15,28.2,91446.0
2015-10-21 13:00:00,28.2,28.22,28.01,28.1,37268.0,28.2,28.22,28.01,28.1,37268.0
2015-10-21 13:05:00,28.06,28.06,27.93,28.04,31086.0,28.06,28.06,27.93,28.04,31086.0
2015-10-21 13:10:00,28.02,28.05,27.89,27.9,42318.0,28.02,28.05,27.89,27.9,42318.0
2015-10-21 13:15:00,27.9,27.9,27.75,27.79,48158.0,27.9,27.9,27.75,27.79,48158.0
2015-10-21 13:20:00,27.79,28.14,27.79,27.98,99074.0,27.79,28.14,27.79,27.98,99074.0
2015-10-21 13:25:00,27.96,28.03,27.85,27.9,72900.0,27.96,28.03,27.85,27.9,72900.0
2015-10-21 13:30:00,27.92,28.14,27.85,28.13,73748.0,27.92,28.14,27.85,28.13,73748.0
2015-10-21 13:35:00,28.13,28.43,28.13,28.42,72538.0,28.13,28.43,28.13,28.42,72538.0
2015-10-21 13:40:00,28.43,28.57,28.42,28.56,39802.0,28.43,28.57,28.42,28.56,39802.0
2015-10-21 13:45:00,28.56,28.57,28.36,28.4,29016.0,28.56,28.57,28.36,28.4,29016.0
2015-10-21 13:50:00,28.41,28.65,28.38,28.62,20600.0,28.41,28.65,28.38,28.62,20600.0
2015-10-21 13:55:00,28.63,28.63,28.49,28.5,51652.0,28.63,28.63,28.49,28.5,51652.0
2015-10-21 14:00:00,28.49,28.59,28.42,28.55,60348.0,28.49,28.59,28.42,28.55,60348.0
2015-10-21 14:05:00,28.56,28.56,28.47,28.48,26500.0,28.56,28.56,28.47,28.48,26500.0
2015-10-21 14:10:00,28.45,28.62,28.43,28.61,47582.0,28.45,28.62,28.43,28.61,47582.0
2015-10-21 14:15:00,28.63,28.72,28.58,28.68,37676.0,28.63,28.72,28.58,28.68,37676.0
2015-10-21 14:20:00,28.7,28.86,28.68,28.86,23596.0,28.7,28.86,28.68,28.86,23596.0
2015-10-21 14:25:00,28.84,28.93,28.79,28.91,12918.0,28.84,28.93,28.79,28.91,12918.0
2015-10-21 14:30:00,28.9,28.95,28.9,28.91,22236.0,28.9,28.95,28.9,28.91,22236.0
2015-10-21 14:35:00,28.91,29.11,28.91,29.09,25812.0,28.91,29.11,28.91,29.09,25812.0
2015-10-21 14:40:00,29.1,29.28,29.1,29.22,36540.0,29.1,29.28,29.1,29.22,36540.0
2015-10-21 14:45:00,29.23,29.25,29.14,29.2,31882.0,29.23,29.25,29.14,29.2,31882.0
2015-10-21 14:50:00,29.2,29.34,29.2,29.24,38054.0,29.2,29.34,29.2,29.24,38054.0
2015-10-21 14:55:00,29.27,29.28,29.17,29.18,14714.0,29.27,29.28,29.17,29.18,14714.0
2015-10-21 15:00:00,29.18,29.41,29.18,29.41,42664.0,29.18,29.41,29.18,29.41,42664.0
2015-10-21 15:05:00,29.41,29.45,29.31,29.36,37176.0,29.41,29.45,29.31,29.36,37176.0
2015-10-21 15:10:00,29.36,29.36,29.22,29.24,28940.0,29.36,29.36,29.22,29.24,28940.0
2015-10-21 15:15:00,29.23,29.23,29.02,29.02,25598.0,29.23,29.23,29.02,29.02,25598.0
2015-10-21 15:20:00,29.04,29.17,29.0,29.08,31940.0,29.04,29.17,29.0,29.08,31940.0
2015-10-21 15:25:00,29.11,29.17,29.06,29.12,79678.0,29.11,29.17,29.06,29.12,79678.0
2015-10-21 15:30:00,29.12,29.2,29.1,29.16,34668.0,29.12,29.2,29.1,29.16,34668.0
2015-10-21 15:35:00,29.16,29.2,29.11,29.14,33764.0,29.16,29.2,29.11,29.14,33764.0
2015-10-21 15:40:00,29.14,29.17,29.1,29.14,54408.0,29.14,29.17,29.1,29.14,54408.0
2015-10-21 15:45:00,29.15,29.18,29.11,29.14,34316.0,29.15,29.18,29.11,29.14,34316.0
2015-10-21 15:50:00,29.14,29.15,29.09,29.13,71564.0,29.14,29.15,29.09,29.13,71564.0
2015-10-21 15:55:00,29.14,29.15,29.08,29.14,225638.0,29.14,29.15,29.08,29.14,225638.0
2015-10-22 09:30:00,28.92,29.01,28.7,28.8,87464.0,28.92,29.01,28.7,28.8,87464.0
2015-10-22 09:35:00,28.82,28.86,28.37,28.66,100380.0,28.82,28.86,28.37,28.66,100380.0
2015-10-22 09:40:00,28.67,28.83,28.58,28.58,20696.0,28.67,28.83,28.58,28.58,20696.0
2015-10-22 09:45:00,28.55,28.73,28.39,28.53,182932.0,28.55,28.73,28.39,28.53,182932.0
2015-10-22 09:50:00,28.53,28.59,28.36,28.43,45890.0,28.53,28.59,28.36,28.43,45890.0
2015-10-22 09:55:00,28.48,28.48,27.98,28.03,64432.0,28.48,28.48,27.98,28.03,64432.0
2015-10-22 10:00:00,28.05,28.29,28.03,28.25,216276.0,28.05,28.29,28.03,28.25,216276.0
2015-10-22 10:05:00,28.26,28.29,27.97,28.11,62846.0,28.26,28.29,27.97,28.11,62846.0
2015-10-22 10:10:00,28.11,28.43,28.11,28.39,95414.0,28.11,28.43,28.11,28.39,95414.0
2015-10-22 10:15:00,28.39,28.4,28.06,28.32,79970.0,28.39,28.4,28.06,28.32,79970.0
2015-10-22 10:20:00,28.33,28.33,28.17,28.28,25902.0,28.33,28.33,28.17,28.28,25902.0
2015-10-22 10:25:00,28.28,28.4,28.22,28.22,68278.0,28.28,28.4,28.22,28.22,68278.0
2015-10-22 10:30:00,28.2,28.45,28.2,28.44,29286.0,28.2,28.45,28.2,28.44,29286.0
2015-10-22 10:35:00,28.43,28.6,28.42,28.6,42120.0,28.43,28.6,28.42,28.6,42120.0
2015-10-22 10:40:00,28.57,28.57,28.35,28.45,51128.0,28.57,28.57,28.35,28.45,51128.0
2015-10-22 10:45:00,28.48,28.55,28.35,28.43,28218.0,28.48,28.55,28.35,28.43,28218.0
2015-10-22 10:50:00,28.42,28.42,28.28,28.35,57252.0,28.42,28.42,28.28,28.35,57252.0
2015-10-22 10:55:00,28.33,28.33,28.17,28.25,28974.0,28.33,28.33,28.17,28.25,28974.0
2015-10-22 11:00:00,28.25,28.3,28.18,28.23,42454.0,28.25,28.3,28.18,28.23,42454.0
2015-10-22 11:05:00,28.18,28.28,28.13,28.13,44900.0,28.18,28.28,28.13,28.13,44900.0
2015-10-22 11:10:00,28.13,28.25,28.11,28.24,49958.0,28.13,28.25,28.11,28.24,49958.0
2015-10-22 11:15:00,28.25,28.25,27.95,27.95,41384.0,28.25,28.25,27.95,27.95,41384.0
2015-10-22 11:20:00,27.95,28.06,27.87,27.99,61526.0,27.95,28.06,27.87,27.99,61526.0
2015-10-22 11:25:00,28.0,28.04,27.92,28.04,34788.0,28.0,28.04,27.92,28.04,34788.0
2015-10-22 11:30:00,28.04,28.08,27.9,27.92,34968.0,28.04,28.08,27.9,27.92,34968.0
2015-10-22 11:35:00,27.9,27.99,27.89,27.99,61746.0,27.9,27.99,27.89,27.99,61746.0
2015-10-22 11:40:00,27.99,28.1,27.93,28.03,112598.0,27.99,28.1,27.93,28.03,112598.0
2015-10-22 11:45:00,28.02,28.08,27.95,28.06,47764.0,28.02,28.08,27.95,28.06,47764.0
2015-10-22 11:50:00,28.08,28.24,27.99,28.0,97460.0,28.08,28.24,27.99,28.0,97460.0
2015-10-22 11:55:00,27.97,28.08,27.84,27.88,86078.0,27.97,28.08,27.84,27.88,86078.0
2015-10-22 12:00:00,27.85,27.96,27.78,27.96,34250.0,27.85,27.96,27.78,27.96,34250.0
2015-10-22 12:05:00,27.97,28.02,27.8,27.8,44208.0,27.97,28.02,27.8,27.8,44208.0
2015-10-22 12:10:00,27.75,27.93,27.71,27.9,60642.0,27.75,27.93,27.71,27.9,60642.0
2015-10-22 12:15:00,27.93,28.03,27.93,28.0,82880.0,27.93,28.03,27.93,28.0,82880.0
2015-10-22 12:20:00,28.0,28.02,27.87,27.9,73218.0,28.0,28.02,27.87,27.9,73218.0
2015-10-22 12:25:00,27.89,28.0,27.88,27.93,24340.0,27.89,28.0,27.88,27.93,24340.0
2015-10-22 12:30:00,27.93,27.95,27.72,27.72,51486.0,27.93,27.95,27.72,27.72,51486.0
2015-10-22 12:35:00,27.71,27.71,27.56,27.69,187664.0,27.71,27.71,27.56,27.69,187664.0
2015-10-22 12:40:00,27.72,27.75,27.61,27.63,18524.0,27.72,27.75,27.61,27.63,18524.0
2015-10-22 12:45:00,27.61,27.91,27.61,27.86,69820.0,27.61,27.91,27.61,27.86,69820.0
2015-10-22 12:50:00,27.82,27.83,27.5,27.59,98830.0,27.82,27.83,27.5,27.59,98830.0
2015-10-22 12:55:00,27.59,27.63,27.53,27.61,15092.0,27.59,27.63,27.53,27.61,15092.0
2015-10-22 13:00:00,27.6,27.63,27.39,27.41,45438.0,27.6,27.63,27.39,27.41,45438.0
2015-10-22 13:05:00,27.39,27.41,27.32,27.4,42610.0,27.39,27.41,27.32,27.4,42610.0
2015-10-22 13:10:00,27.41,27.41,27.2,27.38,134330.0,27.41,27.41,27.2,27.38,134330.0
2015-10-22 13:15:00,27.38,27.59,27.38,27.52,49992.0,27.38,27.59,27.38,27.52,49992.0
2015-10-22 13:20:00,27.48,27.67,27.47,27.66,26648.0,27.48,27.67,27.47,27.66,26648.0
2015-10-22 13:25:00,27.66,27.78,27.64,27.64,26446.0,27.66,27.78,27.64,27.64,26446.0
2015-10-22 13:30:00,27.64,27.66,27.61,27.61,12488.0,27.64,27.66,27.61,27.61,12488.0
2015-10-22 13:35:00,27.63,27.64,27.45,27.45,68276.0,27.63,27.64,27.45,27.45,68276.0
2015-10-22 13:40:00,27.47,27.49,27.35,27.35,24800.0,27.47,27.49,27.35,27.35,24800.0
2015-10-22 13:45:00,27.35,27.36,27.21,27.28,18276.0,27.35,27.36,27.21,27.28,18276.0
2015-10-22 13:50:00,27.28,27.32,27.15,27.25,71554.0,27.28,27.32,27.15,27.25,71554.0
2015-10-22 13:55:00,27.27,27.31,27.12,27.13,46782.0,27.27,27.31,27.12,27.13,46782.0
2015-10-22 14:00:00,27.14,27.18,27.0,27.06,78010.0,27.14,27.18,27.0,27.06,78010.0
2015-10-22 14:05:00,27.04,27.2,27.02,27.14,36320.0,27.04,27.2,27.02,27.14,36320.0
2015-10-22 14:10:00,27.15,27.25,27.09,27.18,76088.0,27.15,27.25,27.09,27.18,76088.0
2015-10-22 14:15:00,27.17,27.22,27.1,27.21,51648.0,27.17,27.22,27.1,27.21,51648.0
2015-10-22 14:20:00,27.22,27.24,27.17,27.22,23780.0,27.22,27.24,27.17,27.22,23780.0
2015-10-22 14:25:00,27.23,27.45,27.2,27.34,31732.0,27.23,27.45,27.2,27.34,31732.0
2015-10-22 14:30:00,27.34,27.34,27.19,27.2,26284.0,27.34,27.34,27.19,27.2,26284.0
2015-10-22 14:35:00,27.2,27.39,27.2,27.34,26148.0,27.2,27.39,27.2,27.34,26148.0
2015-10-22 14:40:00,27.34,27.39,27.19,27.39,35952.0,27.34,27.39,27.19,27.39,35952.0
2015-10-22 14:45:00,27.38,27.49,27.32,27.39,24160.0,27.38,27.49,27.32,27.39,24160.0
2015-10-22 14:50:00,27.39,27.39,27.28,27.35,25852.0,27.39,27.39,27.28,27.35,25852.0
2015-10-22 14:55:00,27.36,27.54,27.36,27.44,39472.0,27.36,27.54,27.36,27.44,39472.0
2015-10-22 15:00:00,27.44,27.46,27.32,27.44,29888.0,27.44,27.46,27.32,27.44,29888.0
2015-10-22 15:05:00,27.43,27.45,27.33,27.34,29076.0,27.43,27.45,27.33,27.34,29076.0
2015-10-22 15:10:00,27.34,27.46,27.32,27.45,24502.0,27.34,27.46,27.32,27.45,24502.0
2015-10-22 15:15:00,27.45,27.5,27.39,27.44,38466.0,27.45,27.5,27.39,27.44,38466.0
2015-10-22 15:20:00,27.42,27.52,27.39,27.43,65542.0,27.42,27.52,27.39,27.43,65542.0
2015-10-22 15:25:00,27.42,27.61,27.42,27.61,30254.0,27.42,27.61,27.42,27.61,30254.0
2015-10-22 15:30:00,27.61,27.68,27.6,27.64,107288.0,27.61,27.68,27.6,27.64,107288.0
2015-10-22 15:35:00,27.66,27.66,27.58,27.63,96726.0,27.66,27.66,27.58,27.63,96726.0
2015-10-22 15:40:00,27.63,27.68,27.61,27.68,75234.0,27.63,27.68,27.61,27.68,75234.0
2015-10-22 15:45:00,27.68,27.8,27.68,27.75,169496.0,27.68,27.8,27.68,27.75,169496.0
2015-10-22 15:50:00,27.75,27.75,27.67,27.72,159184.0,27.75,27.75,27.67,27.72,159184.0
2015-10-22 15:55:00,27.72,27.78,27.65,27.75,254022.0,27.72,27.78,27.65,27.75,254022.0
2015-10-23 09:30:00,27.96,28.18,27.79,28.02,49080.0,27.96,28.18,27.79,28.02,49080.0
2015-10-23 09:35:00,27.96,28.21,27.95,28.16,30880.0,27.96,28.21,27.95,28.16,30880.0
2015-10-23 09:40:00,28.3,28.49,28.1,28.15,33168.0,28.3,28.49,28.1,28.15,33168.0
2015-10-23 09:45:00,28.13,28.36,28.13,28.35,34108.0,28.13,28.36,28.13,28.35,34108.0
2015-10-23 09:50:00,28.32,28.4,28.18,28.34,26252.0,28.32,28.4,28.18,28.34,26252.0
2015-10-23 09:55:00,28.36,28.45,28.2,28.23,29148.0,28.36,28.45,28.2,28.23,29148.0
2015-10-23 10:00:00,28.24,28.4,28.16,28.38,40894.0,28.24,28.4,28.16,28.38,40894.0
2015-10-23 10:05:00,28.36,28.38,28.23,28.33,33600.0,28.36,28.38,28.23,28.33,33600.0
2015-10-23 10:10:00,28.39,28.41,28.19,28.22,68060.0,28.39,28.41,28.19,28.22,68060.0
2015-10-23 10:15:00,28.25,28.36,28.1,28.36,50590.0,28.25,28.36,28.1,28.36,50590.0
2015-10-23 10:20:00,28.38,28.41,28.22,28.33,32804.0,28.38,28.41,28.22,28.33,32804.0
2015-10-23 10:25:00,28.3,28.42,28.25,28.34,29234.0,28.3,28.42,28.25,28.34,29234.0
2015-10-23 10:30:00,28.34,28.46,28.33,28.36,55004.0,28.34,28.46,28.33,28.36,55004.0
2015-10-23 10:35:00,28.36,28.5,28.33,28.36,28320.0,28.36,28.5,28.33,28.36,28320.0
2015-10-23 10:40:00,28.38,28.48,28.29,28.35,37688.0,28.38,28.48,28.29,28.35,37688.0
2015-10-23 10:45:00,28.32,28.37,28.15,28.33,124312.0,28.32,28.37,28.15,28.33,124312.0
2015-10-23 10:50:00,28.3,28.3,28.16,28.2,39630.0,28.3,28.3,28.16,28.2,39630.0
2015-10-23 10:55:00,28.18,28.32,28.18,28.25,44126.0,28.18,28.32,28.18,28.25,44126.0
2015-10-23 11:00:00,28.28,28.34,28.17,28.31,29776.0,28.28,28.34,28.17,28.31,29776.0
2015-10-23 11:05:00,28.29,28.31,28.18,28.29,46398.0,28.29,28.31,28.18,28.29,46398.0
2015-10-23 11:10:00,28.29,28.4,28.24,28.38,21716.0,28.29,28.4,28.24,28.38,21716.0
2015-10-23 11:15:00,28.38,28.41,28.25,28.28,31824.0,28.38,28.41,28.25,28.28,31824.0
2015-10-23 11:20:00,28.31,28.5,28.31,28.36,23594.0,28.31,28.5,28.31,28.36,23594.0
2015-10-23 11:25:00,28.35,28.48,28.29,28.4,30500.0,28.35,28.48,28.29,28.4,30500.0
2015-10-23 11:30:00,28.43,28.45,28.31,28.31,28982.0,28.43,28.45,28.31,28.31,28982.0
2015-10-23 11:35:00,28.29,28.31,28.16,28.2,18200.0,28.29,28.31,28.16,28.2,18200.0
2015-10-23 11:40:00,28.19,28.22,28.11,28.15,25178.0,28.19,28.22,28.11,28.15,25178.0
2015-10-23 11:45:00,28.13,28.3,28.13,28.19,27658.0,28.13,28.3,28.13,28.19,27658.0
2015-10-23 11:50:00,28.2,28.2,28.03,28.08,12838.0,28.2,28.2,28.03,28.08,12838.0
2015-10-23 11:55:00,28.1,28.11,28.0,28.1,19146.0,28.1,28.11,28.0,28.1,19146.0
2015-10-23 12:00:00,28.13,28.17,28.07,28.13,16664.0,28.13,28.17,28.07,28.13,16664.0
2015-10-23 12:05:00,28.11,28.25,28.11,28.25,28782.0,28.11,28.25,28.11,28.25,28782.0
2015-10-23 12:10:00,28.26,28.32,28.24,28.3,26634.0,28.26,28.32,28.24,28.3,26634.0
2015-10-23 12:15:00,28.3,28.42,28.24,28.4,29102.0,28.3,28.42,28.24,28.4,29102.0
2015-10-23 12:20:00,28.4,28.4,28.21,28.23,15198.0,28.4,28.4,28.21,28.23,15198.0
2015-10-23 12:25:00,28.23,28.25,28.16,28.18,13410.0,28.23,28.25,28.16,28.18,13410.0
2015-10-23 12:30:00,28.19,28.3,28.19,28.3,18900.0,28.19,28.3,28.19,28.3,18900.0
2015-10-23 12:35:00,28.31,28.38,28.3,28.32,25846.0,28.31,28.38,28.3,28.32,25846.0
2015-10-23 12:40:00,28.31,28.31,28.17,28.23,24076.0,28.31,28.31,28.17,28.23,24076.0
2015-10-23 12:45:00,28.23,28.37,28.19,28.36,18836.0,28.23,28.37,28.19,28.36,18836.0
2015-10-23 12:50:00,28.38,28.39,28.33,28.33,13000.0,28.38,28.39,28.33,28.33,13000.0
2015-10-23 12:55:00,28.35,28.44,28.35,28.37,19902.0,28.35,28.44,28.35,28.37,19902.0
2015-10-23 13:00:00,28.36,28.39,28.31,28.32,15000.0,28.36,28.39,28.31,28.32,15000.0
2015-10-23 13:05:00,28.32,28.39,28.29,28.3,17054.0,28.32,28.39,28.29,28.3,17054.0
2015-10-23 13:10:00,28.31,28.34,28.25,28.34,13758.0,28.31,28.34,28.25,28.34,13758.0
2015-10-23 13:15:00,28.34,28.42,28.32,28.42,10506.0,28.34,28.42,28.32,28.42,10506.0
2015-10-23 13:20:00,28.4,28.44,28.4,28.44,19002.0,28.4,28.44,28.4,28.44,19002.0
2015-10-23 13:25:00,28.42,28.55,28.42,28.53,30470.0,28.42,28.55,28.42,28.53,30470.0
2015-10-23 13:30:00,28.53,28.56,28.49,28.56,25518.0,28.53,28.56,28.49,28.56,25518.0
2015-10-23 13:35:00,28.56,28.58,28.53,28.54,23482.0,28.56,28.58,28.53,28.54,23482.0
2015-10-23 13:40:00,28.55,28.56,28.5,28.55,43694.0,28.55,28.56,28.5,28.55,43694.0
2015-10-23 13:45:00,28.55,28.72,28.54,28.71,59506.0,28.55,28.72,28.54,28.71,59506.0
2015-10-23 13:50:00,28.71,28.73,28.58,28.59,92224.0,28.71,28.73,28.58,28.59,92224.0
2015-10-23 13:55:00,28.59,28.59,28.45,28.46,24642.0,28.59,28.59,28.45,28.46,24642.0
2015-10-23 14:00:00,28.49,28.5,28.36,28.5,52746.0,28.49,28.5,28.36,28.5,52746.0
2015-10-23 14:05:00,28.49,28.62,28.49,28.53,20458.0,28.49,28.62,28.49,28.53,20458.0
2015-10-23 14:10:00,28.53,28.55,28.43,28.45,31818.0,28.53,28.55,28.43,28.45,31818.0
2015-10-23 14:15:00,28.42,28.57,28.41,28.54,82056.0,28.42,28.57,28.41,28.54,82056.0
2015-10-23 14:20:00,28.55,28.61,28.53,28.55,30198.0,28.55,28.61,28.53,28.55,30198.0
2015-10-23 14:25:00,28.54,28.54,28.44,28.44,36838.0,28.54,28.54,28.44,28.44,36838.0
2015-10-23 14:30:00,28.43,28.49,28.39,28.47,98304.0,28.43,28.49,28.39,28.47,98304.0
2015-10-23 14:35:00,28.47,28.6,28.41,28.6,61416.0,28.47,28.6,28.41,28.6,61416.0
2015-10-23 14:40:00,28.59,28.6,28.52,28.54,44910.0,28.59,28.6,28.52,28.54,44910.0
2015-10-23 14:45:00,28.57,28.63,28.54,28.57,27670.0,28.57,28.63,28.54,28.57,27670.0
2015-10-23 14:50:00,28.58,28.58,28.46,28.46,55550.0,28.58,28.58,28.46,28.46,55550.0
2015-10-23 14:55:00,28.47,28.49,28.41,28.46,58130.0,28.47,28.49,28.41,28.46,58130.0
2015-10-23 15:00:00,28.47,28.53,28.47,28.5,30802.0,28.47,28.53,28.47,28.5,30802.0
2015-10-23 15:05:00,28.5,28.54,28.49,28.54,49786.0,28.5,28.54,28.49,28.54,49786.0
2015-10-23 15:10:00,28.53,28.53,28.43,28.44,52598.0,28.53,28.53,28.43,28.44,52598.0
2015-10-23 15:15:00,28.43,28.45,28.35,28.43,45594.0,28.43,28.45,28.35,28.43,45594.0
2015-10-23 15:20:00,28.43,28.48,28.4,28.4,53920.0,28.43,28.48,28.4,28.4,53920.0
2015-10-23 15:25:00,28.39,28.47,28.39,28.46,51742.0,28.39,28.47,28.39,28.46,51742.0
2015-10-23 15:30:00,28.46,28.61,28.45,28.61,54622.0,28.46,28.61,28.45,28.61,54622.0
2015-10-23 15:35:00,28.61,28.64,28.52,28.54,117314.0,28.61,28.64,28.52,28.54,117314.0
2015-10-23 15:40:00,28.55,28.6,28.5,28.52,69472.0,28.55,28.6,28.5,28.52,69472.0
2015-10-23 15:45:00,28.5,28.56,28.5,28.55,101034.0,28.5,28.56,28.5,28.55,101034.0
2015-10-23 15:50:00,28.55,28.56,28.5,28.53,137718.0,28.55,28.56,28.5,28.53,137718.0
2015-10-23 15:55:00,28.54,28.65,28.53,28.63,245378.0,28.54,28.65,28.53,28.63,245378.0
2015-10-26 09:30:00,28.68,28.7,28.53,28.56,36136.0,28.68,28.7,28.53,28.56,36136.0
2015-10-26 09:35:00,28.57,28.63,28.43,28.59,27672.0,28.57,28.63,28.43,28.59,27672.0
2015-10-26 09:40:00,28.63,28.74,28.43,28.49,24836.0,28.63,28.74,28.43,28.49,24836.0
2015-10-26 09:45:00,28.5,28.62,28.45,28.49,44552.0,28.5,28.62,28.45,28.49,44552.0
2015-10-26 09:50:00,28.49,28.61,28.47,28.55,36434.0,28.49,28.61,28.47,28.55,36434.0
2015-10-26 09:55:00,28.59,28.6,28.34,28.34,31440.0,28.59,28.6,28.34,28.34,31440.0
2015-10-26 10:00:00,28.35,28.43,28.29,28.43,43534.0,28.35,28.43,28.29,28.43,43534.0
2015-10-26 10:05:00,28.41,28.79,28.41,28.73,53330.0,28.41,28.79,28.41,28.73,53330.0
2015-10-26 10:10:00,28.75,28.78,28.5,28.52,58088.0,28.75,28.78,28.5,28.52,58088.0
2015-10-26 10:15:00,28.53,28.6,28.49,28.54,32280.0,28.53,28.6,28.49,28.54,32280.0
2015-10-26 10:20:00,28.53,28.6,28.52,28.58,27410.0,28.53,28.6,28.52,28.58,27410.0
2015-10-26 10:25:00,28.59,28.75,28.59,28.65,45492.0,28.59,28.75,28.59,28.65,45492.0
2015-10-26 10:30:00,28.65,28.74,28.61,28.62,53004.0,28.65,28.74,28.61,28.62,53004.0
2015-10-26 10:35:00,28.63,28.84,28.61,28.82,33924.0,28.63,28.84,28.61,28.82,33924.0
2015-10-26 10:40:00,28.82,28.99,28.81,28.92,47554.0,28.82,28.99,28.81,28.92,47554.0
2015-10-26 10:45:00,28.9,29.08,28.89,29.04,71182.0,28.9,29.08,28.89,29.04,71182.0
2015-10-26 10:50:00,29.04,29.06,28.9,28.96,44330.0,29.04,29.06,28.9,28.96,44330.0
2015-10-26 10:55:00,28.96,29.1,28.91,29.02,38394.0,28.96,29.1,28.91,29.02,38394.0
2015-10-26 11:00:00,29.0,29.06,28.99,28.99,42146.0,29.0,29.06,28.99,28.99,42146.0
2015-10-26 11:05:00,28.99,29.04,28.93,29.02,32564.0,28.99,29.04,28.93,29.02,32564.0
2015-10-26 11:10:00,29.01,29.02,28.89,29.0,32068.0,29.01,29.02,28.89,29.0,32068.0
2015-10-26 11:15:00,28.98,28.99,28.71,28.74,45580.0,28.98,28.99,28.71,28.74,45580.0
2015-10-26 11:20:00,28.74,28.75,28.63,28.64,31752.0,28.74,28.75,28.63,28.64,31752.0
2015-10-26 11:25:00,28.64,28.73,28.63,28.66,15164.0,28.64,28.73,28.63,28.66,15164.0
2015-10-26 11:30:00,28.65,28.83,28.65,28.75,23566.0,28.65,28.83,28.65,28.75,23566.0
2015-10-26 11:35:00,28.75,28.81,28.72,28.75,38320.0,28.75,28.81,28.72,28.75,38320.0
2015-10-26 11:40:00,28.74,28.82,28.72,28.82,17188.0,28.74,28.82,28.72,28.82,17188.0
2015-10-26 11:45:00,28.81,28.83,28.74,28.75,18234.0,28.81,28.83,28.74,28.75,18234.0
2015-10-26 11:50:00,28.76,28.76,28.71,28.73,22982.0,28.76,28.76,28.71,28.73,22982.0
2015-10-26 11:55:00,28.73,28.74,28.66,28.67,12600.0,28.73,28.74,28.66,28.67,12600.0
2015-10-26 12:00:00,28.68,28.74,28.58,28.61,30104.0,28.68,28.74,28.58,28.61,30104.0
2015-10-26 12:05:00,28.61,28.74,28.59,28.74,14180.0,28.61,28.74,28.59,28.74,14180.0
2015-10-26 12:10:00,28.75,28.79,28.66,28.79,16316.0,28.75,28.79,28.66,28.79,16316.0
2015-10-26 12:15:00,28.78,28.86,28.78,28.85,7700.0,28.78,28.86,28.78,28.85,7700.0
2015-10-26 12:20:00,28.85,28.93,28.84,28.9,22228.0,28.85,28.93,28.84,28.9,22228.0
2015-10-26 12:25:00,28.9,28.96,28.88,28.91,9360.0,28.9,28.96,28.88,28.91,9360.0
2015-10-26 12:30:00,28.91,28.98,28.84,28.86,18972.0,28.91,28.98,28.84,28.86,18972.0
2015-10-26 12:35:00,28.83,28.88,28.77,28.79,31744.0,28.83,28.88,28.77,28.79,31744.0
2015-10-26 12:40:00,28.85,28.87,28.82,28.85,23516.0,28.85,28.87,28.82,28.85,23516.0
2015-10-26 12:45:00,28.85,28.92,28.82,28.91,23504.0,28.85,28.92,28.82,28.91,23504.0
2015-10-26 12:50:00,28.91,28.97,28.9,28.91,13528.0,28.91,28.97,28.9,28.91,13528.0
2015-10-26 12:55:00,28.91,28.93,28.79,28.81,31706.0,28.91,28.93,28.79,28.81,31706.0
2015-10-26 13:00:00,28.81,28.81,28.73,28.79,16844.0,28.81,28.81,28.73,28.79,16844.0
2015-10-26 13:05:00,28.79,28.92,28.77,28.86,28894.0,28.79,28.92,28.77,28.86,28894.0
2015-10-26 13:10:00,28.86,28.93,28.86,28.93,48524.0,28.86,28.93,28.86,28.93,48524.0
2015-10-26 13:15:00,28.93,29.0,28.91,28.99,23714.0,28.93,29.0,28.91,28.99,23714.0
2015-10-26 13:20:00,29.0,29.0,28.87,28.9,23610.0,29.0,29.0,28.87,28.9,23610.0
2015-10-26 13:25:00,28.91,28.99,28.91,28.97,15650.0,28.91,28.99,28.91,28.97,15650.0
2015-10-26 13:30:00,28.97,29.12,28.95,29.06,39510.0,28.97,29.12,28.95,29.06,39510.0
2015-10-26 13:35:00,29.05,29.09,28.98,28.99,36298.0,29.05,29.09,28.98,28.99,36298.0
2015-10-26 13:40:00,28.98,29.02,28.97,29.0,35434.0,28.98,29.02,28.97,29.0,35434.0
2015-10-26 13:45:00,29.02,29.05,28.98,29.0,24266.0,29.02,29.05,28.98,29.0,24266.0
2015-10-26 13:50:00,28.99,29.03,28.92,29.0,24392.0,28.99,29.03,28.92,29.0,24392.0
2015-10-26 13:55:00,29.0,29.0,28.93,28.93,37010.0,29.0,29.0,28.93,28.93,37010.0
2015-10-26 14:00:00,28.94,29.06,28.94,29.05,70046.0,28.94,29.06,28.94,29.05,70046.0
2015-10-26 14:05:00,29.05,29.1,29.04,29.08,37734.0,29.05,29.1,29.04,29.08,37734.0
2015-10-26 14:10:00,29.07,29.1,28.89,28.93,37760.0,29.07,29.1,28.89,28.93,37760.0
2015-10-26 14:15:00,28.93,28.93,28.86,28.89,28400.0,28.93,28.93,28.86,28.89,28400.0
2015-10-26 14:20:00,28.9,29.03,28.9,29.03,46600.0,28.9,29.03,28.9,29.03,46600.0
2015-10-26 14:25:00,29.02,29.04,28.99,29.0,49150.0,29.02,29.04,28.99,29.0,49150.0
2015-10-26 14:30:00,29.01,29.06,28.99,29.03,40200.0,29.01,29.06,28.99,29.03,40200.0
2015-10-26 14:35:00,29.04,29.05,28.92,29.0,65992.0,29.04,29.05,28.92,29.0,65992.0
2015-10-26 14:40:00,29.0,29.02,28.93,28.99,35598.0,29.0,29.02,28.93,28.99,35598.0
2015-10-26 14:45:00,29.0,29.09,29.0,29.08,18708.0,29.0,29.09,29.0,29.08,18708.0
2015-10-26 14:50:00,29.08,29.1,28.99,29.0,24750.0,29.08,29.1,28.99,29.0,24750.0
2015-10-26 14:55:00,29.0,29.1,29.0,29.08,29634.0,29.0,29.1,29.0,29.08,29634.0
2015-10-26 15:00:00,29.08,29.1,29.03,29.08,30014.0,29.08,29.1,29.03,29.08,30014.0
2015-10-26 15:05:00,29.08,29.1,29.04,29.08,32848.0,29.08,29.1,29.04,29.08,32848.0
2015-10-26 15:10:00,29.08,29.11,29.02,29.11,43440.0,29.08,29.11,29.02,29.11,43440.0
2015-10-26 15:15:00,29.11,29.17,29.1,29.11,33884.0,29.11,29.17,29.1,29.11,33884.0
2015-10-26 15:20:00,29.11,29.11,29.0,29.04,27250.0,29.11,29.11,29.0,29.04,27250.0
2015-10-26 15:25:00,29.03,29.06,28.99,29.02,29076.0,29.03,29.06,28.99,29.02,29076.0
2015-10-26 15:30:00,29.02,29.06,28.99,29.0,33008.0,29.02,29.06,28.99,29.0,33008.0
2015-10-26 15:35:00,29.0,29.02,28.95,28.97,63868.0,29.0,29.02,28.95,28.97,63868.0
2015-10-26 15:40:00,28.97,29.0,28.92,28.96,74036.0,28.97,29.0,28.92,28.96,74036.0
2015-10-26 15:45:00,28.96,29.0,28.91,28.91,54982.0,28.96,29.0,28.91,28.91,54982.0
2015-10-26 15:50:00,28.91,29.0,28.91,29.0,81340.0,28.91,29.0,28.91,29.0,81340.0
2015-10-26 15:55:00,29.0,29.04,28.96,29.03,182666.0,29.0,29.04,28.96,29.03,182666.0
2015-10-27 09:30:00,29.37,30.0,29.13,29.83,124718.0,29.37,30.0,29.13,29.83,124718.0
2015-10-27 09:35:00,29.65,30.05,29.65,30.05,134452.0,29.65,30.05,29.65,30.05,134452.0
2015-10-27 09:40:00,30.05,30.05,29.77,29.81,124254.0,30.05,30.05,29.77,29.81,124254.0
2015-10-27 09:45:00,29.84,30.05,29.8,29.96,131928.0,29.84,30.05,29.8,29.96,131928.0
2015-10-27 09:50:00,30.0,30.05,29.93,29.97,88034.0,30.0,30.05,29.93,29.97,88034.0
2015-10-27 09:55:00,29.96,30.2,29.94,30.14,446478.0,29.96,30.2,29.94,30.14,446478.0
2015-10-27 10:00:00,30.14,30.21,29.9,30.04,89498.0,30.14,30.21,29.9,30.04,89498.0
2015-10-27 10:05:00,30.04,30.14,29.98,30.07,59692.0,30.04,30.14,29.98,30.07,59692.0
2015-10-27 10:10:00,30.08,30.13,29.98,30.03,90074.0,30.08,30.13,29.98,30.03,90074.0
2015-10-27 10:15:00,30.04,30.11,29.77,29.9,111372.0,30.04,30.11,29.77,29.9,111372.0
2015-10-27 10:20:00,29.86,30.0,29.85,29.88,44900.0,29.86,30.0,29.85,29.88,44900.0
2015-10-27 10:25:00,29.89,29.95,29.72,29.74,66710.0,29.89,29.95,29.72,29.74,66710.0
2015-10-27 10:30:00,29.73,29.91,29.73,29.85,67038.0,29.73,29.91,29.73,29.85,67038.0
2015-10-27 10:35:00,29.89,29.92,29.7,29.78,47700.0,29.89,29.92,29.7,29.78,47700.0
2015-10-27 10:40:00,29.78,29.84,29.74,29.78,71262.0,29.78,29.84,29.74,29.78,71262.0
2015-10-27 10:45:00,29.79,29.89,29.75,29.89,40322.0,29.79,29.89,29.75,29.89,40322.0
2015-10-27 10:50:00,29.89,29.94,29.81,29.81,41302.0,29.89,29.94,29.81,29.81,41302.0
2015-10-27 10:55:00,29.83,29.86,29.73,29.79,64846.0,29.83,29.86,29.73,29.79,64846.0
2015-10-27 11:00:00,29.81,30.04,29.81,30.03,41944.0,29.81,30.04,29.81,30.03,41944.0
2015-10-27 11:05:00,30.04,30.08,29.83,29.93,41328.0,30.04,30.08,29.83,29.93,41328.0
2015-10-27 11:10:00,29.93,29.93,29.82,29.82,38326.0,29.93,29.93,29.82,29.82,38326.0
2015-10-27 11:15:00,29.82,29.88,29.75,29.81,56862.0,29.82,29.88,29.75,29.81,56862.0
2015-10-27 11:20:00,29.82,29.94,29.82,29.94,61482.0,29.82,29.94,29.82,29.94,61482.0
2015-10-27 11:25:00,29.93,29.96,29.88,29.91,46282.0,29.93,29.96,29.88,29.91,46282.0
2015-10-27 11:30:00,29.92,29.96,29.88,29.9,47300.0,29.92,29.96,29.88,29.9,47300.0
2015-10-27 11:35:00,29.89,30.02,29.89,29.96,53620.0,29.89,30.02,29.89,29.96,53620.0
2015-10-27 11:40:00,29.96,29.97,29.89,29.95,44968.0,29.96,29.97,29.89,29.95,44968.0
2015-10-27 11:45:00,29.96,29.99,29.93,29.98,22848.0,29.96,29.99,29.93,29.98,22848.0
2015-10-27 11:50:00,29.98,30.02,29.9,29.9,56952.0,29.98,30.02,29.9,29.9,56952.0
2015-10-27 11:55:00,29.9,29.95,29.89,29.92,28636.0,29.9,29.95,29.89,29.92,28636.0
2015-10-27 12:00:00,29.92,29.95,29.88,29.93,45490.0,29.92,29.95,29.88,29.93,45490.0
2015-10-27 12:05:00,29.92,30.02,29.91,30.02,43382.0,29.92,30.02,29.91,30.02,43382.0
2015-10-27 12:10:00,30.02,30.02,29.89,29.93,33762.0,30.02,30.02,29.89,29.93,33762.0
2015-10-27 12:15:00,29.95,30.06,29.93,30.03,54500.0,29.95,30.06,29.93,30.03,54500.0
2015-10-27 12:20:00,30.04,30.07,30.0,30.02,25330.0,30.04,30.07,30.0,30.02,25330.0
2015-10-27 12:25:00,30.02,30.1,30.01,30.02,40290.0,30.02,30.1,30.01,30.02,40290.0
2015-10-27 12:30:00,30.0,30.05,29.92,29.95,48912.0,30.0,30.05,29.92,29.95,48912.0
2015-10-27 12:35:00,29.95,30.03,29.9,29.9,29574.0,29.95,30.03,29.9,29.9,29574.0
2015-10-27 12:40:00,29.92,30.03,29.87,30.03,36634.0,29.92,30.03,29.87,30.03,36634.0
2015-10-27 12:45:00,30.01,30.03,29.93,29.99,34262.0,30.01,30.03,29.93,29.99,34262.0
2015-10-27 12:50:00,29.99,29.99,29.92,29.93,26408.0,29.99,29.99,29.92,29.93,26408.0
2015-10-27 12:55:00,29.93,29.96,29.85,29.93,49448.0,29.93,29.96,29.85,29.93,49448.0
2015-10-27 13:00:00,29.93,29.98,29.9,29.93,26634.0,29.93,29.98,29.9,29.93,26634.0
2015-10-27 13:05:00,29.91,29.93,29.88,29.9,38582.0,29.91,29.93,29.88,29.9,38582.0
2015-10-27 13:10:00,29.9,29.94,29.9,29.9,56754.0,29.9,29.94,29.9,29.9,56754.0
2015-10-27 13:15:00,29.9,29.98,29.9,29.95,44256.0,29.9,29.98,29.9,29.95,44256.0
2015-10-27 13:20:00,29.96,29.96,29.91,29.93,39396.0,29.96,29.96,29.91,29.93,39396.0
2015-10-27 13:25:00,29.94,30.01,29.92,30.01,41358.0,29.94,30.01,29.92,30.01,41358.0
2015-10-27 13:30:00,30.02,30.04,30.0,30.02,38634.0,30.02,30.04,30.0,30.02,38634.0
2015-10-27 13:35:00,30.02,30.1,30.02,30.1,42320.0,30.02,30.1,30.02,30.1,42320.0
2015-10-27 13:40:00,30.1,30.1,30.04,30.1,25288.0,30.1,30.1,30.04,30.1,25288.0
2015-10-27 13:45:00,30.1,30.16,30.1,30.14,34116.0,30.1,30.16,30.1,30.14,34116.0
2015-10-27 13:50:00,30.14,30.26,30.13,30.25,54388.0,30.14,30.26,30.13,30.25,54388.0
2015-10-27 13:55:00,30.25,30.29,30.22,30.24,49912.0,30.25,30.29,30.22,30.24,49912.0
2015-10-27 14:00:00,30.21,30.25,30.21,30.25,33928.0,30.21,30.25,30.21,30.25,33928.0
2015-10-27 14:05:00,30.25,30.34,30.25,30.34,21566.0,30.25,30.34,30.25,30.34,21566.0
2015-10-27 14:10:00,30.34,30.5,30.34,30.5,32742.0,30.34,30.5,30.34,30.5,32742.0
2015-10-27 14:15:00,30.5,30.64,30.48,30.61,56976.0,30.5,30.64,30.48,30.61,56976.0
2015-10-27 14:20:00,30.61,30.66,30.36,30.37,63448.0,30.61,30.66,30.36,30.37,63448.0
2015-10-27 14:25:00,30.34,30.36,30.25,30.31,36474.0,30.34,30.36,30.25,30.31,36474.0
2015-10-27 14:30:00,30.31,30.37,30.27,30.36,36352.0,30.31,30.37,30.27,30.36,36352.0
2015-10-27 14:35:00,30.36,30.49,30.36,30.41,43750.0,30.36,30.49,30.36,30.41,43750.0
2015-10-27 14:40:00,30.42,30.42,30.33,30.35,30616.0,30.42,30.42,30.33,30.35,30616.0
2015-10-27 14:45:00,30.36,30.39,30.3,30.33,27888.0,30.36,30.39,30.3,30.33,27888.0
2015-10-27 14:50:00,30.32,30.36,30.28,30.35,21038.0,30.32,30.36,30.28,30.35,21038.0
2015-10-27 14:55:00,30.35,30.36,30.3,30.31,42302.0,30.35,30.36,30.3,30.31,42302.0
2015-10-27 15:00:00,30.31,30.36,30.29,30.33,50820.0,30.31,30.36,30.29,30.33,50820.0
2015-10-27 15:05:00,30.32,30.36,30.28,30.29,63198.0,30.32,30.36,30.28,30.29,63198.0
2015-10-27 15:10:00,30.3,30.36,30.28,30.36,57452.0,30.3,30.36,30.28,30.36,57452.0
2015-10-27 15:15:00,30.36,30.44,30.35,30.41,64806.0,30.36,30.44,30.35,30.41,64806.0
2015-10-27 15:20:00,30.42,30.43,30.38,30.39,38832.0,30.42,30.43,30.38,30.39,38832.0
2015-10-27 15:25:00,30.38,30.42,30.38,30.42,54226.0,30.38,30.42,30.38,30.42,54226.0
2015-10-27 15:30:00,30.42,30.47,30.4,30.47,71776.0,30.42,30.47,30.4,30.47,71776.0
2015-10-27 15:35:00,30.48,30.51,30.44,30.46,153916.0,30.48,30.51,30.44,30.46,153916.0
2015-10-27 15:40:00,30.47,30.5,30.44,30.46,112728.0,30.47,30.5,30.44,30.46,112728.0
2015-10-27 15:45:00,30.46,30.49,30.42,30.45,137148.0,30.46,30.49,30.42,30.45,137148.0
2015-10-27 15:50:00,30.44,30.45,30.41,30.43,91680.0,30.44,30.45,30.41,30.43,91680.0
2015-10-27 15:55:00,30.43,30.45,30.38,30.43,299730.0,30.43,30.45,30.38,30.43,299730.0
2015-10-28 09:30:00,30.34,30.34,29.93,29.98,307988.0,30.34,30.34,29.93,29.98,307988.0
2015-10-28 09:35:00,29.95,29.99,29.61,29.65,154152.0,29.95,29.99,29.61,29.65,154152.0
2015-10-28 09:40:00,29.65,29.97,29.58,29.91,84070.0,29.65,29.97,29.58,29.91,84070.0
2015-10-28 09:45:00,29.96,29.96,29.17,29.2,421386.0,29.96,29.96,29.17,29.2,421386.0
2015-10-28 09:50:00,29.2,29.5,29.2,29.41,88920.0,29.2,29.5,29.2,29.41,88920.0
2015-10-28 09:55:00,29.4,29.5,29.32,29.46,135480.0,29.4,29.5,29.32,29.46,135480.0
2015-10-28 10:00:00,29.47,29.49,28.93,29.05,192434.0,29.47,29.49,28.93,29.05,192434.0
2015-10-28 10:05:00,29.03,29.17,28.89,29.17,181942.0,29.03,29.17,28.89,29.17,181942.0
2015-10-28 10:10:00,29.17,29.18,28.91,29.13,146386.0,29.17,29.18,28.91,29.13,146386.0
2015-10-28 10:15:00,29.14,29.17,29.06,29.1,92718.0,29.14,29.17,29.06,29.1,92718.0
2015-10-28 10:20:00,29.12,29.27,29.1,29.24,170192.0,29.12,29.27,29.1,29.24,170192.0
2015-10-28 10:25:00,29.23,29.38,29.15,29.37,196414.0,29.23,29.38,29.15,29.37,196414.0
2015-10-28 10:30:00,29.36,29.54,29.34,29.37,154598.0,29.36,29.54,29.34,29.37,154598.0
2015-10-28 10:35:00,29.38,29.44,29.25,29.4,109134.0,29.38,29.44,29.25,29.4,109134.0
2015-10-28 10:40:00,29.4,29.5,29.36,29.5,45170.0,29.4,29.5,29.36,29.5,45170.0
2015-10-28 10:45:00,29.5,29.67,29.5,29.59,40284.0,29.5,29.67,29.5,29.59,40284.0
2015-10-28 10:50:00,29.61,29.85,29.61,29.82,75578.0,29.61,29.85,29.61,29.82,75578.0
2015-10-28 10:55:00,29.82,29.83,29.67,29.82,54200.0,29.82,29.83,29.67,29.82,54200.0
2015-10-28 11:00:00,29.83,29.94,29.75,29.94,48692.0,29.83,29.94,29.75,29.94,48692.0
2015-10-28 11:05:00,29.96,30.04,29.89,30.03,41392.0,29.96,30.04,29.89,30.03,41392.0
2015-10-28 11:10:00,30.04,30.14,30.0,30.07,35452.0,30.04,30.14,30.0,30.07,35452.0
2015-10-28 11:15:00,30.06,30.17,30.02,30.14,36842.0,30.06,30.17,30.02,30.14,36842.0
2015-10-28 11:20:00,30.14,30.16,30.08,30.1,49496.0,30.14,30.16,30.08,30.1,49496.0
2015-10-28 11:25:00,30.1,30.19,30.09,30.11,55966.0,30.1,30.19,30.09,30.11,55966.0
2015-10-28 11:30:00,30.1,30.11,29.93,29.96,69008.0,30.1,30.11,29.93,29.96,69008.0
2015-10-28 11:35:00,29.97,30.01,29.9,29.93,37210.0,29.97,30.01,29.9,29.93,37210.0
2015-10-28 11:40:00,29.92,30.02,29.91,30.0,26512.0,29.92,30.02,29.91,30.0,26512.0
2015-10-28 11:45:00,30.0,30.03,29.91,30.02,47444.0,30.0,30.03,29.91,30.02,47444.0
2015-10-28 11:50:00,30.01,30.1,30.0,30.03,89712.0,30.01,30.1,30.0,30.03,89712.0
2015-10-28 11:55:00,30.03,30.05,29.96,30.0,47490.0,30.03,30.05,29.96,30.0,47490.0
2015-10-28 12:00:00,30.02,30.04,29.99,29.99,86216.0,30.02,30.04,29.99,29.99,86216.0
2015-10-28 12:05:00,30.0,30.32,30.0,30.32,41276.0,30.0,30.32,30.0,30.32,41276.0
2015-10-28 12:10:00,30.33,30.36,30.3,30.34,12698.0,30.33,30.36,30.3,30.34,12698.0
2015-10-28 12:15:00,30.31,30.38,30.25,30.38,16034.0,30.31,30.38,30.25,30.38,16034.0
2015-10-28 12:20:00,30.38,30.43,30.35,30.41,34690.0,30.38,30.43,30.35,30.41,34690.0
2015-10-28 12:25:00,30.41,30.47,30.4,30.45,18912.0,30.41,30.47,30.4,30.45,18912.0
2015-10-28 12:30:00,30.47,30.47,30.37,30.38,16500.0,30.47,30.47,30.37,30.38,16500.0
2015-10-28 12:35:00,30.38,30.4,30.36,30.38,24544.0,30.38,30.4,30.36,30.38,24544.0
2015-10-28 12:40:00,30.39,30.4,30.22,30.22,9076.0,30.39,30.4,30.22,30.22,9076.0
2015-10-28 12:45:00,30.24,30.31,30.18,30.18,17088.0,30.24,30.31,30.18,30.18,17088.0
2015-10-28 12:50:00,30.18,30.28,30.18,30.24,28798.0,30.18,30.28,30.18,30.24,28798.0
2015-10-28 12:55:00,30.21,30.24,30.17,30.21,11840.0,30.21,30.24,30.17,30.21,11840.0
2015-10-28 13:00:00,30.22,30.32,30.21,30.25,12256.0,30.22,30.32,30.21,30.25,12256.0
2015-10-28 13:05:00,30.24,30.33,30.23,30.29,15618.0,30.24,30.33,30.23,30.29,15618.0
2015-10-28 13:10:00,30.3,30.34,30.24,30.24,19000.0,30.3,30.34,30.24,30.24,19000.0
2015-10-28 13:15:00,30.24,30.36,30.24,30.35,10550.0,30.24,30.36,30.24,30.35,10550.0
2015-10-28 13:20:00,30.35,30.5,30.35,30.47,20798.0,30.35,30.5,30.35,30.47,20798.0
2015-10-28 13:25:00,30.48,30.5,30.46,30.49,16576.0,30.48,30.5,30.46,30.49,16576.0
2015-10-28 13:30:00,30.5,30.56,30.43,30.52,18242.0,30.5,30.56,30.43,30.52,18242.0
2015-10-28 13:35:00,30.52,30.6,30.5,30.58,17512.0,30.52,30.6,30.5,30.58,17512.0
2015-10-28 13:40:00,30.6,30.63,30.56,30.56,17234.0,30.6,30.63,30.56,30.56,17234.0
2015-10-28 13:45:00,30.56,30.56,30.41,30.44,21752.0,30.56,30.56,30.41,30.44,21752.0
2015-10-28 13:50:00,30.42,30.42,30.35,30.42,43766.0,30.42,30.42,30.35,30.42,43766.0
2015-10-28 13:55:00,30.43,30.58,30.42,30.57,25300.0,30.43,30.58,30.42,30.57,25300.0
2015-10-28 14:00:00,30.57,30.57,30.11,30.18,51590.0,30.57,30.57,30.11,30.18,51590.0
2015-10-28 14:05:00,30.18,30.29,30.08,30.28,25938.0,30.18,30.29,30.08,30.28,25938.0
2015-10-28 14:10:00,30.25,30.27,30.04,30.08,31798.0,30.25,30.27,30.04,30.08,31798.0
2015-10-28 14:15:00,30.08,30.13,29.96,30.06,20588.0,30.08,30.13,29.96,30.06,20588.0
2015-10-28 14:20:00,30.06,30.29,30.03,30.2,32704.0,30.06,30.29,30.03,30.2,32704.0
2015-10-28 14:25:00,30.17,30.29,30.13,30.22,22122.0,30.17,30.29,30.13,30.22,22122.0
2015-10-28 14:30:00,30.23,30.23,30.05,30.06,25796.0,30.23,30.23,30.05,30.06,25796.0
2015-10-28 14:35:00,30.07,30.25,30.07,30.19,40016.0,30.07,30.25,30.07,30.19,40016.0
2015-10-28 14:40:00,30.21,30.26,30.11,30.14,18852.0,30.21,30.26,30.11,30.14,18852.0
2015-10-28 14:45:00,30.13,30.16,30.04,30.11,54016.0,30.13,30.16,30.04,30.11,54016.0
2015-10-28 14:50:00,30.09,30.31,30.07,30.25,25552.0,30.09,30.31,30.07,30.25,25552.0
2015-10-28 14:55:00,30.21,30.31,30.16,30.29,35850.0,30.21,30.31,30.16,30.29,35850.0
2015-10-28 15:00:00,30.29,30.35,30.23,30.25,36282.0,30.29,30.35,30.23,30.25,36282.0
2015-10-28 15:05:00,30.25,30.34,30.25,30.25,28868.0,30.25,30.34,30.25,30.25,28868.0
2015-10-28 15:10:00,30.22,30.34,30.19,30.3,21092.0,30.22,30.34,30.19,30.3,21092.0
2015-10-28 15:15:00,30.31,30.35,30.26,30.29,27704.0,30.31,30.35,30.26,30.29,27704.0
2015-10-28 15:20:00,30.29,30.32,30.19,30.22,28532.0,30.29,30.32,30.19,30.22,28532.0
2015-10-28 15:25:00,30.24,30.36,30.24,30.33,43046.0,30.24,30.36,30.24,30.33,43046.0
2015-10-28 15:30:00,30.34,30.45,30.34,30.39,57052.0,30.34,30.45,30.34,30.39,57052.0
2015-10-28 15:35:00,30.39,30.45,30.36,30.41,55592.0,30.39,30.45,30.36,30.41,55592.0
2015-10-28 15:40:00,30.41,30.51,30.39,30.48,70466.0,30.41,30.51,30.39,30.48,70466.0
2015-10-28 15:45:00,30.49,30.51,30.43,30.45,76244.0,30.49,30.51,30.43,30.45,76244.0
2015-10-28 15:50:00,30.45,30.51,30.45,30.49,100044.0,30.45,30.51,30.45,30.49,100044.0
2015-10-28 15:55:00,30.48,30.56,30.46,30.54,192988.0,30.48,30.56,30.46,30.54,192988.0
2015-10-29 09:30:00,30.52,30.71,30.36,30.54,71330.0,30.52,30.71,30.36,30.54,71330.0
2015-10-29 09:35:00,30.52,31.0,30.49,30.81,110082.0,30.52,31.0,30.49,30.81,110082.0
2015-10-29 09:40:00,30.83,30.99,30.53,30.54,46806.0,30.83,30.99,30.53,30.54,46806.0
2015-10-29 09:45:00,30.55,30.65,30.39,30.41,46450.0,30.55,30.65,30.39,30.41,46450.0
2015-10-29 09:50:00,30.35,30.5,30.26,30.47,15822.0,30.35,30.5,30.26,30.47,15822.0
2015-10-29 09:55:00,30.41,30.46,30.32,30.46,8900.0,30.41,30.46,30.32,30.46,8900.0
2015-10-29 10:00:00,30.43,30.49,30.36,30.45,100008.0,30.43,30.49,30.36,30.45,100008.0
2015-10-29 10:05:00,30.43,30.72,30.43,30.69,22434.0,30.43,30.72,30.43,30.69,22434.0
2015-10-29 10:10:00,30.7,30.72,30.5,30.53,32260.0,30.7,30.72,30.5,30.53,32260.0
2015-10-29 10:15:00,30.49,30.67,30.42,30.47,27826.0,30.49,30.67,30.42,30.47,27826.0
2015-10-29 10:20:00,30.46,30.53,30.37,30.48,42062.0,30.46,30.53,30.37,30.48,42062.0
2015-10-29 10:25:00,30.5,30.52,30.3,30.3,24214.0,30.5,30.52,30.3,30.3,24214.0
2015-10-29 10:30:00,30.32,30.36,30.23,30.36,23720.0,30.32,30.36,30.23,30.36,23720.0
2015-10-29 10:35:00,30.39,30.4,30.26,30.28,14344.0,30.39,30.4,30.26,30.28,14344.0
2015-10-29 10:40:00,30.29,30.47,30.25,30.43,111070.0,30.29,30.47,30.25,30.43,111070.0
2015-10-29 10:45:00,30.46,30.5,30.32,30.35,18076.0,30.46,30.5,30.32,30.35,18076.0
2015-10-29 10:50:00,30.37,30.5,30.34,30.5,23524.0,30.37,30.5,30.34,30.5,23524.0
2015-10-29 10:55:00,30.48,30.53,30.4,30.46,18362.0,30.48,30.53,30.4,30.46,18362.0
2015-10-29 11:00:00,30.44,30.52,30.42,30.42,30088.0,30.44,30.52,30.42,30.42,30088.0
2015-10-29 11:05:00,30.43,30.5,30.4,30.5,13764.0,30.43,30.5,30.4,30.5,13764.0
2015-10-29 11:10:00,30.49,30.5,30.37,30.42,10836.0,30.49,30.5,30.37,30.42,10836.0
2015-10-29 11:15:00,30.38,30.45,30.34,30.45,18280.0,30.38,30.45,30.34,30.45,18280.0
2015-10-29 11:20:00,30.43,30.43,30.33,30.38,12664.0,30.43,30.43,30.33,30.38,12664.0
2015-10-29 11:25:00,30.4,30.47,30.37,30.42,35452.0,30.4,30.47,30.37,30.42,35452.0
2015-10-29 11:30:00,30.41,30.43,30.36,30.43,13646.0,30.41,30.43,30.36,30.43,13646.0
2015-10-29 11:35:00,30.42,30.44,30.36,30.39,17578.0,30.42,30.44,30.36,30.39,17578.0
2015-10-29 11:40:00,30.37,30.43,30.34,30.41,29876.0,30.37,30.43,30.34,30.41,29876.0
2015-10-29 11:45:00,30.41,30.48,30.41,30.42,39648.0,30.41,30.48,30.41,30.42,39648.0
2015-10-29 11:50:00,30.41,30.46,30.36,30.39,37472.0,30.41,30.46,30.36,30.39,37472.0
2015-10-29 11:55:00,30.38,30.4,30.3,30.3,38982.0,30.38,30.4,30.3,30.3,38982.0
2015-10-29 12:00:00,30.3,30.43,30.25,30.42,53286.0,30.3,30.43,30.25,30.42,53286.0
2015-10-29 12:05:00,30.43,30.44,30.32,30.36,14894.0,30.43,30.44,30.32,30.36,14894.0
2015-10-29 12:10:00,30.38,30.38,30.29,30.32,11002.0,30.38,30.38,30.29,30.32,11002.0
2015-10-29 12:15:00,30.32,30.4,30.31,30.36,51104.0,30.32,30.4,30.31,30.36,51104.0
2015-10-29 12:20:00,30.37,30.38,30.31,30.38,15008.0,30.37,30.38,30.31,30.38,15008.0
2015-10-29 12:25:00,30.36,30.46,30.36,30.4,6650.0,30.36,30.46,30.36,30.4,6650.0
2015-10-29 12:30:00,30.41,30.44,30.36,30.44,11450.0,30.41,30.44,30.36,30.44,11450.0
2015-10-29 12:35:00,30.45,30.45,30.39,30.42,6290.0,30.45,30.45,30.39,30.42,6290.0
2015-10-29 12:40:00,30.41,30.41,30.32,30.35,13152.0,30.41,30.41,30.32,30.35,13152.0
2015-10-29 12:45:00,30.36,30.43,30.35,30.35,11678.0,30.36,30.43,30.35,30.35,11678.0
2015-10-29 12:50:00,30.35,30.36,30.28,30.28,20304.0,30.35,30.36,30.28,30.28,20304.0
2015-10-29 12:55:00,30.26,30.34,30.26,30.32,12152.0,30.26,30.34,30.26,30.32,12152.0
2015-10-29 13:00:00,30.36,30.38,30.3,30.33,13342.0,30.36,30.38,30.3,30.33,13342.0
2015-10-29 13:05:00,30.3,30.33,30.27,30.32,8598.0,30.3,30.33,30.27,30.32,8598.0
2015-10-29 13:10:00,30.32,30.32,30.26,30.26,8468.0,30.32,30.32,30.26,30.26,8468.0
2015-10-29 13:15:00,30.28,30.29,30.2,30.22,31250.0,30.28,30.29,30.2,30.22,31250.0
2015-10-29 13:20:00,30.21,30.21,30.18,30.18,7308.0,30.21,30.21,30.18,30.18,7308.0
2015-10-29 13:25:00,30.19,30.24,30.18,30.22,9938.0,30.19,30.24,30.18,30.22,9938.0
2015-10-29 13:30:00,30.23,30.24,30.21,30.23,9484.0,30.23,30.24,30.21,30.23,9484.0
2015-10-29 13:35:00,30.22,30.24,30.2,30.21,21172.0,30.22,30.24,30.2,30.21,21172.0
2015-10-29 13:40:00,30.21,30.21,30.15,30.16,18998.0,30.21,30.21,30.15,30.16,18998.0
2015-10-29 13:45:00,30.17,30.25,30.17,30.22,15648.0,30.17,30.25,30.17,30.22,15648.0
2015-10-29 13:50:00,30.2,30.23,30.18,30.21,29788.0,30.2,30.23,30.18,30.21,29788.0
2015-10-29 13:55:00,30.2,30.2,30.13,30.14,26442.0,30.2,30.2,30.13,30.14,26442.0
2015-10-29 14:00:00,30.14,30.2,30.09,30.14,39016.0,30.14,30.2,30.09,30.14,39016.0
2015-10-29 14:05:00,30.14,30.18,30.11,30.16,33414.0,30.14,30.18,30.11,30.16,33414.0
2015-10-29 14:10:00,30.14,30.17,30.11,30.15,35690.0,30.14,30.17,30.11,30.15,35690.0
2015-10-29 14:15:00,30.16,30.25,30.15,30.21,24458.0,30.16,30.25,30.15,30.21,24458.0
2015-10-29 14:20:00,30.22,30.27,30.18,30.18,25224.0,30.22,30.27,30.18,30.18,25224.0
2015-10-29 14:25:00,30.18,30.2,30.17,30.18,16820.0,30.18,30.2,30.17,30.18,16820.0
2015-10-29 14:30:00,30.19,30.21,30.14,30.14,33544.0,30.19,30.21,30.14,30.14,33544.0
2015-10-29 14:35:00,30.15,30.15,30.1,30.11,20856.0,30.15,30.15,30.1,30.11,20856.0
2015-10-29 14:40:00,30.12,30.2,30.11,30.15,41776.0,30.12,30.2,30.11,30.15,41776.0
2015-10-29 14:45:00,30.17,30.21,30.14,30.18,31548.0,30.17,30.21,30.14,30.18,31548.0
2015-10-29 14:50:00,30.16,30.22,30.16,30.18,15682.0,30.16,30.22,30.16,30.18,15682.0
2015-10-29 14:55:00,30.19,30.19,30.14,30.17,61952.0,30.19,30.19,30.14,30.17,61952.0
2015-10-29 15:00:00,30.17,30.17,30.12,30.15,28344.0,30.17,30.17,30.12,30.15,28344.0
2015-10-29 15:05:00,30.15,30.19,30.13,30.18,16264.0,30.15,30.19,30.13,30.18,16264.0
2015-10-29 15:10:00,30.18,30.18,30.16,30.17,13210.0,30.18,30.18,30.16,30.17,13210.0
2015-10-29 15:15:00,30.16,30.2,30.15,30.17,25064.0,30.16,30.2,30.15,30.17,25064.0
2015-10-29 15:20:00,30.17,30.2,30.17,30.17,25124.0,30.17,30.2,30.17,30.17,25124.0
2015-10-29 15:25:00,30.17,30.18,30.15,30.15,31236.0,30.17,30.18,30.15,30.15,31236.0
2015-10-29 15:30:00,30.16,30.18,30.15,30.17,34776.0,30.16,30.18,30.15,30.17,34776.0
2015-10-29 15:35:00,30.17,30.22,30.16,30.18,51508.0,30.17,30.22,30.16,30.18,51508.0
2015-10-29 15:40:00,30.18,30.23,30.16,30.21,34952.0,30.18,30.23,30.16,30.21,34952.0
2015-10-29 15:45:00,30.22,30.22,30.18,30.2,71022.0,30.22,30.22,30.18,30.2,71022.0
2015-10-29 15:50:00,30.2,30.22,30.2,30.2,104576.0,30.2,30.22,30.2,30.2,104576.0
2015-10-29 15:55:00,30.2,30.22,30.18,30.22,215312.0,30.2,30.22,30.18,30.22,215312.0
2015-10-30 09:30:00,30.27,30.35,30.07,30.22,117376.0,30.27,30.35,30.07,30.22,117376.0
2015-10-30 09:35:00,30.21,30.38,30.0,30.38,74294.0,30.21,30.38,30.0,30.38,74294.0
2015-10-30 09:40:00,30.34,30.55,30.29,30.3,19336.0,30.34,30.55,30.29,30.3,19336.0
2015-10-30 09:45:00,30.27,30.36,30.21,30.24,13748.0,30.27,30.36,30.21,30.24,13748.0
2015-10-30 09:50:00,30.24,30.24,30.08,30.18,17550.0,30.24,30.24,30.08,30.18,17550.0
2015-10-30 09:55:00,30.19,30.24,30.11,30.14,17734.0,30.19,30.24,30.11,30.14,17734.0
2015-10-30 10:00:00,30.18,30.25,30.09,30.13,21874.0,30.18,30.25,30.09,30.13,21874.0
2015-10-30 10:05:00,30.11,30.17,30.1,30.1,12720.0,30.11,30.17,30.1,30.1,12720.0
2015-10-30 10:10:00,30.12,30.17,30.11,30.16,23618.0,30.12,30.17,30.11,30.16,23618.0
2015-10-30 10:15:00,30.17,30.17,30.12,30.14,18106.0,30.17,30.17,30.12,30.14,18106.0
2015-10-30 10:20:00,30.13,30.21,30.11,30.16,23180.0,30.13,30.21,30.11,30.16,23180.0
2015-10-30 10:25:00,30.15,30.27,30.12,30.18,16584.0,30.15,30.27,30.12,30.18,16584.0
2015-10-30 10:30:00,30.15,30.2,30.11,30.17,12420.0,30.15,30.2,30.11,30.17,12420.0
2015-10-30 10:35:00,30.16,30.18,30.08,30.13,20400.0,30.16,30.18,30.08,30.13,20400.0
2015-10-30 10:40:00,30.12,30.18,30.08,30.11,14236.0,30.12,30.18,30.08,30.11,14236.0
2015-10-30 10:45:00,30.08,30.16,30.02,30.16,14838.0,30.08,30.16,30.02,30.16,14838.0
2015-10-30 10:50:00,30.16,30.22,30.13,30.13,10192.0,30.16,30.22,30.13,30.13,10192.0
2015-10-30 10:55:00,30.12,30.13,30.06,30.08,8240.0,30.12,30.13,30.06,30.08,8240.0
2015-10-30 11:00:00,30.08,30.09,29.91,29.92,21486.0,30.08,30.09,29.91,29.92,21486.0
2015-10-30 11:05:00,29.92,30.06,29.92,29.99,46816.0,29.92,30.06,29.92,29.99,46816.0
2015-10-30 11:10:00,29.98,29.98,29.92,29.93,9858.0,29.98,29.98,29.92,29.93,9858.0
2015-10-30 11:15:00,29.92,29.94,29.81,29.88,22854.0,29.92,29.94,29.81,29.88,22854.0
2015-10-30 11:20:00,29.87,29.95,29.86,29.94,23414.0,29.87,29.95,29.86,29.94,23414.0
2015-10-30 11:25:00,29.92,29.92,29.82,29.84,12598.0,29.92,29.92,29.82,29.84,12598.0
2015-10-30 11:30:00,29.81,29.87,29.81,29.81,11860.0,29.81,29.87,29.81,29.81,11860.0
2015-10-30 11:35:00,29.82,29.9,29.82,29.9,9200.0,29.82,29.9,29.82,29.9,9200.0
2015-10-30 11:40:00,29.9,29.99,29.9,29.97,16302.0,29.9,29.99,29.9,29.97,16302.0
2015-10-30 11:45:00,29.97,30.04,29.95,30.04,8400.0,29.97,30.04,29.95,30.04,8400.0
2015-10-30 11:50:00,30.02,30.11,30.02,30.02,13936.0,30.02,30.11,30.02,30.02,13936.0
2015-10-30 11:55:00,30.06,30.11,30.03,30.08,10910.0,30.06,30.11,30.03,30.08,10910.0
2015-10-30 12:00:00,30.06,30.1,30.05,30.05,9228.0,30.06,30.1,30.05,30.05,9228.0
2015-10-30 12:05:00,30.07,30.09,30.04,30.06,9696.0,30.07,30.09,30.04,30.06,9696.0
2015-10-30 12:10:00,30.05,30.08,30.03,30.03,15348.0,30.05,30.08,30.03,30.03,15348.0
2015-10-30 12:15:00,30.04,30.05,30.0,30.03,17936.0,30.04,30.05,30.0,30.03,17936.0
2015-10-30 12:20:00,30.04,30.16,30.04,30.11,12480.0,30.04,30.16,30.04,30.11,12480.0
2015-10-30 12:25:00,30.08,30.14,30.08,30.1,11508.0,30.08,30.14,30.08,30.1,11508.0
2015-10-30 12:30:00,30.1,30.11,30.04,30.06,12200.0,30.1,30.11,30.04,30.06,12200.0
2015-10-30 12:35:00,30.04,30.08,30.04,30.05,9422.0,30.04,30.08,30.04,30.05,9422.0
2015-10-30 12:40:00,30.06,30.11,30.05,30.11,8702.0,30.06,30.11,30.05,30.11,8702.0
2015-10-30 12:45:00,30.13,30.15,30.03,30.03,12448.0,30.13,30.15,30.03,30.03,12448.0
2015-10-30 12:50:00,30.03,30.09,30.03,30.08,12212.0,30.03,30.09,30.03,30.08,12212.0
2015-10-30 12:55:00,30.08,30.1,30.02,30.06,38434.0,30.08,30.1,30.02,30.06,38434.0
2015-10-30 13:00:00,30.08,30.09,30.04,30.08,20248.0,30.08,30.09,30.04,30.08,20248.0
2015-10-30 13:05:00,30.08,30.08,30.03,30.03,12302.0,30.08,30.08,30.03,30.03,12302.0
2015-10-30 13:10:00,30.02,30.03,30.0,30.01,3856.0,30.02,30.03,30.0,30.01,3856.0
2015-10-30 13:15:00,30.0,30.06,30.0,30.04,30320.0,30.0,30.06,30.0,30.04,30320.0
2015-10-30 13:20:00,30.03,30.09,30.03,30.08,19848.0,30.03,30.09,30.03,30.08,19848.0
2015-10-30 13:25:00,30.08,30.09,30.04,30.05,26948.0,30.08,30.09,30.04,30.05,26948.0
2015-10-30 13:30:00,30.05,30.09,30.04,30.08,8442.0,30.05,30.09,30.04,30.08,8442.0
2015-10-30 13:35:00,30.06,30.07,30.04,30.06,11928.0,30.06,30.07,30.04,30.06,11928.0
2015-10-30 13:40:00,30.04,30.06,30.02,30.05,16784.0,30.04,30.06,30.02,30.05,16784.0
2015-10-30 13:45:00,30.06,30.1,30.06,30.09,11550.0,30.06,30.1,30.06,30.09,11550.0
2015-10-30 13:50:00,30.09,30.09,30.04,30.06,23746.0,30.09,30.09,30.04,30.06,23746.0
2015-10-30 13:55:00,30.04,30.09,30.03,30.05,15996.0,30.04,30.09,30.03,30.05,15996.0
2015-10-30 14:00:00,30.06,30.1,30.04,30.04,16364.0,30.06,30.1,30.04,30.04,16364.0
2015-10-30 14:05:00,30.02,30.06,30.02,30.04,14292.0,30.02,30.06,30.02,30.04,14292.0
2015-10-30 14:10:00,30.03,30.1,30.03,30.04,21412.0,30.03,30.1,30.03,30.04,21412.0
2015-10-30 14:15:00,30.05,30.07,30.03,30.05,17652.0,30.05,30.07,30.03,30.05,17652.0
2015-10-30 14:20:00,30.05,30.06,30.02,30.02,19184.0,30.05,30.06,30.02,30.02,19184.0
2015-10-30 14:25:00,30.03,30.03,29.93,29.93,21408.0,30.03,30.03,29.93,29.93,21408.0
2015-10-30 14:30:00,29.92,29.96,29.86,29.89,22622.0,29.92,29.96,29.86,29.89,22622.0
2015-10-30 14:35:00,29.88,29.91,29.86,29.9,50156.0,29.88,29.91,29.86,29.9,50156.0
2015-10-30 14:40:00,29.89,29.91,29.89,29.91,13830.0,29.89,29.91,29.89,29.91,13830.0
2015-10-30 14:45:00,29.91,29.92,29.86,29.88,33102.0,29.91,29.92,29.86,29.88,33102.0
2015-10-30 14:50:00,29.85,29.86,29.75,29.75,19948.0,29.85,29.86,29.75,29.75,19948.0
2015-10-30 14:55:00,29.75,29.82,29.75,29.76,33668.0,29.75,29.82,29.75,29.76,33668.0
2015-10-30 15:00:00,29.75,29.77,29.71,29.77,24478.0,29.75,29.77,29.71,29.77,24478.0
2015-10-30 15:05:00,29.77,29.77,29.7,29.75,27942.0,29.77,29.77,29.7,29.75,27942.0
2015-10-30 15:10:00,29.73,29.82,29.73,29.75,25616.0,29.73,29.82,29.73,29.75,25616.0
2015-10-30 15:15:00,29.75,29.89,29.74,29.82,35746.0,29.75,29.89,29.74,29.82,35746.0
2015-10-30 15:20:00,29.83,29.88,29.8,29.82,14010.0,29.83,29.88,29.8,29.82,14010.0
2015-10-30 15:25:00,29.81,29.81,29.75,29.77,21730.0,29.81,29.81,29.75,29.77,21730.0
2015-10-30 15:30:00,29.79,29.88,29.78,29.86,32276.0,29.79,29.88,29.78,29.86,32276.0
2015-10-30 15:35:00,29.86,29.88,29.83,29.85,39190.0,29.86,29.88,29.83,29.85,39190.0
2015-10-30 15:40:00,29.84,29.88,29.83,29.84,42400.0,29.84,29.88,29.83,29.84,42400.0
2015-10-30 15:45:00,29.84,29.88,29.81,29.86,59676.0,29.84,29.88,29.81,29.86,59676.0
2015-10-30 15:50:00,29.85,29.86,29.8,29.84,60954.0,29.85,29.86,29.8,29.84,60954.0
2015-10-30 15:55:00,29.82,29.82,29.73,29.74,138334.0,29.82,29.82,29.73,29.74,138334.0
2015-11-02 09:30:00,29.75,29.75,29.5,29.52,122202.0,29.75,29.75,29.5,29.52,122202.0
2015-11-02 09:35:00,29.5,29.64,29.39,29.61,74140.0,29.5,29.64,29.39,29.61,74140.0
2015-11-02 09:40:00,29.63,29.75,29.5,29.75,49334.0,29.63,29.75,29.5,29.75,49334.0
2015-11-02 09:45:00,29.75,30.17,29.7,30.17,43120.0,29.75,30.17,29.7,30.17,43120.0
2015-11-02 09:50:00,30.17,30.19,30.05,30.15,43258.0,30.17,30.19,30.05,30.15,43258.0
2015-11-02 09:55:00,30.11,30.36,30.11,30.34,30358.0,30.11,30.36,30.11,30.34,30358.0
2015-11-02 10:00:00,30.35,30.35,30.17,30.24,20370.0,30.35,30.35,30.17,30.24,20370.0
2015-11-02 10:05:00,30.24,30.28,30.17,30.18,37114.0,30.24,30.28,30.17,30.18,37114.0
2015-11-02 10:10:00,30.22,30.34,30.18,30.29,36372.0,30.22,30.34,30.18,30.29,36372.0
2015-11-02 10:15:00,30.29,30.35,30.17,30.35,22680.0,30.29,30.35,30.17,30.35,22680.0
2015-11-02 10:20:00,30.32,30.38,30.3,30.35,36064.0,30.32,30.38,30.3,30.35,36064.0
2015-11-02 10:25:00,30.36,30.5,30.31,30.48,30180.0,30.36,30.5,30.31,30.48,30180.0
2015-11-02 10:30:00,30.48,30.5,30.34,30.45,16866.0,30.48,30.5,30.34,30.45,16866.0
2015-11-02 10:35:00,30.42,30.45,30.4,30.42,21204.0,30.42,30.45,30.4,30.42,21204.0
2015-11-02 10:40:00,30.41,30.45,30.35,30.43,14228.0,30.41,30.45,30.35,30.43,14228.0
2015-11-02 10:45:00,30.43,30.45,30.31,30.45,78076.0,30.43,30.45,30.31,30.45,78076.0
2015-11-02 10:50:00,30.44,30.55,30.35,30.35,51180.0,30.44,30.55,30.35,30.35,51180.0
2015-11-02 10:55:00,30.34,30.41,30.34,30.41,34156.0,30.34,30.41,30.34,30.41,34156.0
2015-11-02 11:00:00,30.4,30.46,30.39,30.43,12496.0,30.4,30.46,30.39,30.43,12496.0
2015-11-02 11:05:00,30.47,30.5,30.43,30.45,15920.0,30.47,30.5,30.43,30.45,15920.0
2015-11-02 11:10:00,30.46,30.55,30.43,30.51,26846.0,30.46,30.55,30.43,30.51,26846.0
2015-11-02 11:15:00,30.5,30.5,30.43,30.45,8786.0,30.5,30.5,30.43,30.45,8786.0
2015-11-02 11:20:00,30.46,30.47,30.41,30.44,17256.0,30.46,30.47,30.41,30.44,17256.0
2015-11-02 11:25:00,30.43,30.53,30.43,30.5,13470.0,30.43,30.53,30.43,30.5,13470.0
2015-11-02 11:30:00,30.5,30.61,30.5,30.61,17794.0,30.5,30.61,30.5,30.61,17794.0
2015-11-02 11:35:00,30.6,30.66,30.59,30.66,22090.0,30.6,30.66,30.59,30.66,22090.0
2015-11-02 11:40:00,30.65,30.66,30.55,30.56,12798.0,30.65,30.66,30.55,30.56,12798.0
2015-11-02 11:45:00,30.55,30.61,30.54,30.58,15900.0,30.55,30.61,30.54,30.58,15900.0
2015-11-02 11:50:00,30.59,30.64,30.59,30.6,16310.0,30.59,30.64,30.59,30.6,16310.0
2015-11-02 11:55:00,30.61,30.66,30.6,30.66,82306.0,30.61,30.66,30.6,30.66,82306.0
2015-11-02 12:00:00,30.66,30.71,30.65,30.66,18442.0,30.66,30.71,30.65,30.66,18442.0
2015-11-02 12:05:00,30.66,30.71,30.65,30.7,15588.0,30.66,30.71,30.65,30.7,15588.0
2015-11-02 12:10:00,30.7,30.73,30.65,30.72,23700.0,30.7,30.73,30.65,30.72,23700.0
2015-11-02 12:15:00,30.73,30.74,30.7,30.74,8440.0,30.73,30.74,30.7,30.74,8440.0
2015-11-02 12:20:00,30.74,30.74,30.68,30.68,17398.0,30.74,30.74,30.68,30.68,17398.0
2015-11-02 12:25:00,30.68,30.72,30.68,30.71,24012.0,30.68,30.72,30.68,30.71,24012.0
2015-11-02 12:30:00,30.71,30.74,30.7,30.73,10600.0,30.71,30.74,30.7,30.73,10600.0
2015-11-02 12:35:00,30.73,30.73,30.68,30.7,16726.0,30.73,30.73,30.68,30.7,16726.0
2015-11-02 12:40:00,30.7,30.73,30.58,30.73,22388.0,30.7,30.73,30.58,30.73,22388.0
2015-11-02 12:45:00,30.72,30.75,30.71,30.74,47562.0,30.72,30.75,30.71,30.74,47562.0
2015-11-02 12:50:00,30.77,30.78,30.74,30.76,11068.0,30.77,30.78,30.74,30.76,11068.0
2015-11-02 12:55:00,30.77,30.77,30.7,30.7,20336.0,30.77,30.77,30.7,30.7,20336.0
2015-11-02 13:00:00,30.7,30.71,30.67,30.67,18000.0,30.7,30.71,30.67,30.67,18000.0
2015-11-02 13:05:00,30.69,30.71,30.68,30.68,6186.0,30.69,30.71,30.68,30.68,6186.0
2015-11-02 13:10:00,30.71,30.75,30.7,30.7,5728.0,30.71,30.75,30.7,30.7,5728.0
2015-11-02 13:15:00,30.69,30.73,30.68,30.68,9032.0,30.69,30.73,30.68,30.68,9032.0
2015-11-02 13:20:00,30.68,30.71,30.66,30.7,9802.0,30.68,30.71,30.66,30.7,9802.0
2015-11-02 13:25:00,30.71,30.77,30.71,30.76,10604.0,30.71,30.77,30.71,30.76,10604.0
2015-11-02 13:30:00,30.75,30.78,30.73,30.75,18100.0,30.75,30.78,30.73,30.75,18100.0
2015-11-02 13:35:00,30.75,30.75,30.68,30.7,20780.0,30.75,30.75,30.68,30.7,20780.0
2015-11-02 13:40:00,30.68,30.77,30.66,30.72,20364.0,30.68,30.77,30.66,30.72,20364.0
2015-11-02 13:45:00,30.71,30.71,30.59,30.68,12300.0,30.71,30.71,30.59,30.68,12300.0
2015-11-02 13:50:00,30.67,30.67,30.58,30.59,10050.0,30.67,30.67,30.58,30.59,10050.0
2015-11-02 13:55:00,30.6,30.67,30.6,30.62,4436.0,30.6,30.67,30.6,30.62,4436.0
2015-11-02 14:00:00,30.64,30.67,30.59,30.61,16240.0,30.64,30.67,30.59,30.61,16240.0
2015-11-02 14:05:00,30.61,30.7,30.6,30.61,24876.0,30.61,30.7,30.6,30.61,24876.0
2015-11-02 14:10:00,30.61,30.68,30.61,30.65,18998.0,30.61,30.68,30.61,30.65,18998.0
2015-11-02 14:15:00,30.65,30.65,30.61,30.64,12168.0,30.65,30.65,30.61,30.64,12168.0
2015-11-02 14:20:00,30.65,30.68,30.61,30.61,12900.0,30.65,30.68,30.61,30.61,12900.0
2015-11-02 14:25:00,30.6,30.65,30.56,30.61,31974.0,30.6,30.65,30.56,30.61,31974.0
2015-11-02 14:30:00,30.61,30.68,30.6,30.61,84780.0,30.61,30.68,30.6,30.61,84780.0
2015-11-02 14:35:00,30.61,30.64,30.57,30.61,26280.0,30.61,30.64,30.57,30.61,26280.0
2015-11-02 14:40:00,30.6,30.64,30.6,30.63,27192.0,30.6,30.64,30.6,30.63,27192.0
2015-11-02 14:45:00,30.62,30.67,30.61,30.63,23812.0,30.62,30.67,30.61,30.63,23812.0
2015-11-02 14:50:00,30.64,30.7,30.61,30.67,46996.0,30.64,30.7,30.61,30.67,46996.0
2015-11-02 14:55:00,30.68,30.71,30.65,30.7,12200.0,30.68,30.71,30.65,30.7,12200.0
2015-11-02 15:00:00,30.71,30.72,30.67,30.68,42460.0,30.71,30.72,30.67,30.68,42460.0
2015-11-02 15:05:00,30.68,30.68,30.66,30.67,25876.0,30.68,30.68,30.66,30.67,25876.0
2015-11-02 15:10:00,30.68,30.73,30.66,30.71,42108.0,30.68,30.73,30.66,30.71,42108.0
2015-11-02 15:15:00,30.72,30.72,30.63,30.64,38740.0,30.72,30.72,30.63,30.64,38740.0
2015-11-02 15:20:00,30.64,30.65,30.57,30.58,22938.0,30.64,30.65,30.57,30.58,22938.0
2015-11-02 15:25:00,30.58,30.63,30.55,30.6,22900.0,30.58,30.63,30.55,30.6,22900.0
2015-11-02 15:30:00,30.6,30.65,30.59,30.61,40576.0,30.6,30.65,30.59,30.61,40576.0
2015-11-02 15:35:00,30.61,30.62,30.6,30.61,37996.0,30.61,30.62,30.6,30.61,37996.0
2015-11-02 15:40:00,30.61,30.63,30.59,30.6,57840.0,30.61,30.63,30.59,30.6,57840.0
2015-11-02 15:45:00,30.6,30.64,30.52,30.52,64068.0,30.6,30.64,30.52,30.52,64068.0
2015-11-02 15:50:00,30.54,30.54,30.49,30.53,87650.0,30.54,30.54,30.49,30.53,87650.0
2015-11-02 15:55:00,30.53,30.53,30.44,30.47,215014.0,30.53,30.53,30.44,30.47,215014.0
2015-11-03 09:30:00,30.25,30.45,30.07,30.23,52878.0,30.25,30.45,30.07,30.23,52878.0
2015-11-03 09:35:00,30.18,30.34,30.18,30.29,25566.0,30.18,30.34,30.18,30.29,25566.0
2015-11-03 09:40:00,30.3,30.35,30.25,30.25,37408.0,30.3,30.35,30.25,30.25,37408.0
2015-11-03 09:45:00,30.23,30.38,30.05,30.32,22232.0,30.23,30.38,30.05,30.32,22232.0
2015-11-03 09:50:00,30.33,30.43,30.29,30.38,28500.0,30.33,30.43,30.29,30.38,28500.0
2015-11-03 09:55:00,30.37,30.42,30.36,30.41,22526.0,30.37,30.42,30.36,30.41,22526.0
2015-11-03 10:00:00,30.43,30.43,30.24,30.31,28762.0,30.43,30.43,30.24,30.31,28762.0
2015-11-03 10:05:00,30.31,30.34,30.14,30.14,22022.0,30.31,30.34,30.14,30.14,22022.0
2015-11-03 10:10:00,30.08,30.17,30.07,30.12,19456.0,30.08,30.17,30.07,30.12,19456.0
2015-11-03 10:15:00,30.11,30.24,30.03,30.18,26502.0,30.11,30.24,30.03,30.18,26502.0
2015-11-03 10:20:00,30.19,30.24,30.11,30.17,28072.0,30.19,30.24,30.11,30.17,28072.0
2015-11-03 10:25:00,30.19,30.29,30.15,30.15,13866.0,30.19,30.29,30.15,30.15,13866.0
2015-11-03 10:30:00,30.14,30.29,30.11,30.22,18888.0,30.14,30.29,30.11,30.22,18888.0
2015-11-03 10:35:00,30.22,30.28,30.18,30.28,19238.0,30.22,30.28,30.18,30.28,19238.0
2015-11-03 10:40:00,30.3,30.39,30.25,30.33,34204.0,30.3,30.39,30.25,30.33,34204.0
2015-11-03 10:45:00,30.33,30.36,30.31,30.35,19600.0,30.33,30.36,30.31,30.35,19600.0
2015-11-03 10:50:00,30.34,30.4,30.33,30.35,43880.0,30.34,30.4,30.33,30.35,43880.0
2015-11-03 10:55:00,30.38,30.45,30.36,30.38,32690.0,30.38,30.45,30.36,30.38,32690.0
2015-11-03 11:00:00,30.38,30.41,30.36,30.4,7800.0,30.38,30.41,30.36,30.4,7800.0
2015-11-03 11:05:00,30.41,30.46,30.39,30.44,23248.0,30.41,30.46,30.39,30.44,23248.0
2015-11-03 11:10:00,30.44,30.5,30.43,30.46,10800.0,30.44,30.5,30.43,30.46,10800.0
2015-11-03 11:15:00,30.46,30.5,30.42,30.42,15500.0,30.46,30.5,30.42,30.42,15500.0
2015-11-03 11:20:00,30.42,30.42,30.35,30.38,12366.0,30.42,30.42,30.35,30.38,12366.0
2015-11-03 11:25:00,30.38,30.42,30.29,30.41,56600.0,30.38,30.42,30.29,30.41,56600.0
2015-11-03 11:30:00,30.4,30.45,30.36,30.41,20390.0,30.4,30.45,30.36,30.41,20390.0
2015-11-03 11:35:00,30.42,30.47,30.41,30.42,13704.0,30.42,30.47,30.41,30.42,13704.0
2015-11-03 11:40:00,30.41,30.46,30.39,30.43,30252.0,30.41,30.46,30.39,30.43,30252.0
2015-11-03 11:45:00,30.42,30.44,30.4,30.43,26734.0,30.42,30.44,30.4,30.43,26734.0
2015-11-03 11:50:00,30.41,30.48,30.4,30.46,21370.0,30.41,30.48,30.4,30.46,21370.0
2015-11-03 11:55:00,30.47,30.5,30.43,30.47,25380.0,30.47,30.5,30.43,30.47,25380.0
2015-11-03 12:00:00,30.47,30.51,30.45,30.49,23974.0,30.47,30.51,30.45,30.49,23974.0
2015-11-03 12:05:00,30.49,30.54,30.48,30.53,20020.0,30.49,30.54,30.48,30.53,20020.0
2015-11-03 12:10:00,30.55,30.58,30.54,30.54,11774.0,30.55,30.58,30.54,30.54,11774.0
2015-11-03 12:15:00,30.54,30.57,30.54,30.55,16174.0,30.54,30.57,30.54,30.55,16174.0
2015-11-03 12:20:00,30.56,30.59,30.53,30.53,13008.0,30.56,30.59,30.53,30.53,13008.0
2015-11-03 12:25:00,30.53,30.56,30.52,30.55,10628.0,30.53,30.56,30.52,30.55,10628.0
2015-11-03 12:30:00,30.55,30.61,30.55,30.61,8580.0,30.55,30.61,30.55,30.61,8580.0
2015-11-03 12:35:00,30.61,30.68,30.6,30.68,13732.0,30.61,30.68,30.6,30.68,13732.0
2015-11-03 12:40:00,30.68,30.68,30.59,30.63,6884.0,30.68,30.68,30.59,30.63,6884.0
2015-11-03 12:45:00,30.63,30.71,30.61,30.71,14092.0,30.63,30.71,30.61,30.71,14092.0
2015-11-03 12:50:00,30.72,30.72,30.66,30.68,12150.0,30.72,30.72,30.66,30.68,12150.0
2015-11-03 12:55:00,30.67,30.72,30.67,30.7,19336.0,30.67,30.72,30.67,30.7,19336.0
2015-11-03 13:00:00,30.7,30.71,30.61,30.65,22922.0,30.7,30.71,30.61,30.65,22922.0
2015-11-03 13:05:00,30.66,30.7,30.63,30.68,12384.0,30.66,30.7,30.63,30.68,12384.0
2015-11-03 13:10:00,30.68,30.69,30.63,30.66,18840.0,30.68,30.69,30.63,30.66,18840.0
2015-11-03 13:15:00,30.65,30.69,30.59,30.68,11220.0,30.65,30.69,30.59,30.68,11220.0
2015-11-03 13:20:00,30.68,30.72,30.68,30.7,24392.0,30.68,30.72,30.68,30.7,24392.0
2015-11-03 13:25:00,30.68,30.68,30.55,30.6,19986.0,30.68,30.68,30.55,30.6,19986.0
2015-11-03 13:30:00,30.61,30.68,30.6,30.65,25142.0,30.61,30.68,30.6,30.65,25142.0
2015-11-03 13:35:00,30.63,30.72,30.62,30.72,20106.0,30.63,30.72,30.62,30.72,20106.0
2015-11-03 13:40:00,30.72,30.78,30.69,30.75,16306.0,30.72,30.78,30.69,30.75,16306.0
2015-11-03 13:45:00,30.73,30.75,30.68,30.75,9654.0,30.73,30.75,30.68,30.75,9654.0
2015-11-03 13:50:00,30.73,30.73,30.63,30.66,29280.0,30.73,30.73,30.63,30.66,29280.0
2015-11-03 13:55:00,30.67,30.71,30.65,30.68,26928.0,30.67,30.71,30.65,30.68,26928.0
2015-11-03 14:00:00,30.68,30.7,30.58,30.59,23410.0,30.68,30.7,30.58,30.59,23410.0
2015-11-03 14:05:00,30.58,30.63,30.54,30.59,31734.0,30.58,30.63,30.54,30.59,31734.0
2015-11-03 14:10:00,30.59,30.63,30.57,30.62,27822.0,30.59,30.63,30.57,30.62,27822.0
2015-11-03 14:15:00,30.61,30.61,30.45,30.45,39844.0,30.61,30.61,30.45,30.45,39844.0
2015-11-03 14:20:00,30.45,30.48,30.43,30.46,35000.0,30.45,30.48,30.43,30.46,35000.0
2015-11-03 14:25:00,30.46,30.46,30.4,30.42,73938.0,30.46,30.46,30.4,30.42,73938.0
2015-11-03 14:30:00,30.42,30.44,30.38,30.38,72134.0,30.42,30.44,30.38,30.38,72134.0
2015-11-03 14:35:00,30.38,30.46,30.38,30.43,53426.0,30.38,30.46,30.38,30.43,53426.0
2015-11-03 14:40:00,30.43,30.48,30.38,30.39,33492.0,30.43,30.48,30.38,30.39,33492.0
2015-11-03 14:45:00,30.39,30.41,30.37,30.39,30822.0,30.39,30.41,30.37,30.39,30822.0
2015-11-03 14:50:00,30.38,30.41,30.36,30.41,31738.0,30.38,30.41,30.36,30.41,31738.0
2015-11-03 14:55:00,30.4,30.51,30.4,30.51,29370.0,30.4,30.51,30.4,30.51,29370.0
2015-11-03 15:00:00,30.51,30.54,30.5,30.5,22782.0,30.51,30.54,30.5,30.5,22782.0
2015-11-03 15:05:00,30.51,30.54,30.47,30.5,43598.0,30.51,30.54,30.47,30.5,43598.0
2015-11-03 15:10:00,30.5,30.61,30.5,30.59,47520.0,30.5,30.61,30.5,30.59,47520.0
2015-11-03 15:15:00,30.6,30.62,30.56,30.61,49324.0,30.6,30.62,30.56,30.61,49324.0
2015-11-03 15:20:00,30.61,30.62,30.55,30.55,50000.0,30.61,30.62,30.55,30.55,50000.0
2015-11-03 15:25:00,30.54,30.67,30.54,30.61,55690.0,30.54,30.67,30.54,30.61,55690.0
2015-11-03 15:30:00,30.61,30.71,30.58,30.67,75182.0,30.61,30.71,30.58,30.67,75182.0
2015-11-03 15:35:00,30.67,30.72,30.66,30.68,87664.0,30.67,30.72,30.66,30.68,87664.0
2015-11-03 15:40:00,30.68,30.7,30.66,30.68,60178.0,30.68,30.7,30.66,30.68,60178.0
2015-11-03 15:45:00,30.69,30.72,30.64,30.67,84692.0,30.69,30.72,30.64,30.67,84692.0
2015-11-03 15:50:00,30.67,30.72,30.66,30.7,134248.0,30.67,30.72,30.66,30.7,134248.0
2015-11-03 15:55:00,30.7,30.7,30.62,30.68,202342.0,30.7,30.7,30.62,30.68,202342.0
2015-11-04 09:30:00,30.72,30.74,30.5,30.6,93472.0,30.72,30.74,30.5,30.6,93472.0
2015-11-04 09:35:00,30.61,30.7,30.34,30.34,89562.0,30.61,30.7,30.34,30.34,89562.0
2015-11-04 09:40:00,30.36,30.43,30.21,30.26,37500.0,30.36,30.43,30.21,30.26,37500.0
2015-11-04 09:45:00,30.22,30.25,29.89,29.93,44206.0,30.22,30.25,29.89,29.93,44206.0
2015-11-04 09:50:00,29.93,29.94,29.75,29.92,27262.0,29.93,29.94,29.75,29.92,27262.0
2015-11-04 09:55:00,29.9,30.04,29.9,30.0,52002.0,29.9,30.04,29.9,30.0,52002.0
2015-11-04 10:00:00,29.99,30.08,29.98,30.05,53208.0,29.99,30.08,29.98,30.05,53208.0
2015-11-04 10:05:00,30.05,30.2,30.05,30.17,84114.0,30.05,30.2,30.05,30.17,84114.0
2015-11-04 10:10:00,30.16,30.31,30.15,30.28,89390.0,30.16,30.31,30.15,30.28,89390.0
2015-11-04 10:15:00,30.28,30.28,30.15,30.2,17264.0,30.28,30.28,30.15,30.2,17264.0
2015-11-04 10:20:00,30.18,30.36,30.15,30.33,52472.0,30.18,30.36,30.15,30.33,52472.0
2015-11-04 10:25:00,30.33,30.42,30.27,30.41,61860.0,30.33,30.42,30.27,30.41,61860.0
2015-11-04 10:30:00,30.43,30.43,30.32,30.35,66108.0,30.43,30.43,30.32,30.35,66108.0
2015-11-04 10:35:00,30.35,30.42,30.32,30.36,44240.0,30.35,30.42,30.32,30.36,44240.0
2015-11-04 10:40:00,30.35,30.35,30.17,30.24,38998.0,30.35,30.35,30.17,30.24,38998.0
2015-11-04 10:45:00,30.21,30.22,30.1,30.13,83100.0,30.21,30.22,30.1,30.13,83100.0
2015-11-04 10:50:00,30.11,30.11,29.99,30.0,43914.0,30.11,30.11,29.99,30.0,43914.0
2015-11-04 10:55:00,30.0,30.02,29.98,30.0,68526.0,30.0,30.02,29.98,30.0,68526.0
2015-11-04 11:00:00,30.0,30.0,29.93,29.98,72680.0,30.0,30.0,29.93,29.98,72680.0
2015-11-04 11:05:00,29.98,30.0,29.93,29.95,83764.0,29.98,30.0,29.93,29.95,83764.0
2015-11-04 11:10:00,29.95,29.95,29.71,29.79,56782.0,29.95,29.95,29.71,29.79,56782.0
2015-11-04 11:15:00,29.78,29.91,29.78,29.8,21926.0,29.78,29.91,29.78,29.8,21926.0
2015-11-04 11:20:00,29.83,29.83,29.78,29.78,102716.0,29.83,29.83,29.78,29.78,102716.0
2015-11-04 11:25:00,29.8,29.85,29.77,29.77,21280.0,29.8,29.85,29.77,29.77,21280.0
2015-11-04 11:30:00,29.77,29.8,29.73,29.79,43726.0,29.77,29.8,29.73,29.79,43726.0
2015-11-04 11:35:00,29.8,29.82,29.77,29.8,44748.0,29.8,29.82,29.77,29.8,44748.0
2015-11-04 11:40:00,29.79,29.84,29.78,29.78,37652.0,29.79,29.84,29.78,29.78,37652.0
2015-11-04 11:45:00,29.78,29.8,29.63,29.8,106048.0,29.78,29.8,29.63,29.8,106048.0
2015-11-04 11:50:00,29.81,29.85,29.74,29.82,11760.0,29.81,29.85,29.74,29.82,11760.0
2015-11-04 11:55:00,29.84,29.87,29.79,29.87,12404.0,29.84,29.87,29.79,29.87,12404.0
2015-11-04 12:00:00,29.86,29.94,29.83,29.94,12404.0,29.86,29.94,29.83,29.94,12404.0
2015-11-04 12:05:00,29.95,30.04,29.95,30.04,15376.0,29.95,30.04,29.95,30.04,15376.0
2015-11-04 12:10:00,30.04,30.1,30.02,30.04,14420.0,30.04,30.1,30.02,30.04,14420.0
2015-11-04 12:15:00,30.05,30.11,30.01,30.09,9070.0,30.05,30.11,30.01,30.09,9070.0
2015-11-04 12:20:00,30.11,30.11,29.93,29.97,9308.0,30.11,30.11,29.93,29.97,9308.0
2015-11-04 12:25:00,29.96,30.03,29.95,30.02,10954.0,29.96,30.03,29.95,30.02,10954.0
2015-11-04 12:30:00,30.0,30.03,29.99,30.01,12650.0,30.0,30.03,29.99,30.01,12650.0
2015-11-04 12:35:00,30.02,30.05,30.0,30.02,14350.0,30.02,30.05,30.0,30.02,14350.0
2015-11-04 12:40:00,30.0,30.1,29.99,30.1,13512.0,30.0,30.1,29.99,30.1,13512.0
2015-11-04 12:45:00,30.1,30.11,30.04,30.06,11992.0,30.1,30.11,30.04,30.06,11992.0
2015-11-04 12:50:00,30.07,30.11,30.03,30.1,9686.0,30.07,30.11,30.03,30.1,9686.0
2015-11-04 12:55:00,30.1,30.16,30.1,30.1,4600.0,30.1,30.16,30.1,30.1,4600.0
2015-11-04 13:00:00,30.09,30.11,30.0,30.04,121530.0,30.09,30.11,30.0,30.04,121530.0
2015-11-04 13:05:00,30.03,30.09,30.0,30.0,6088.0,30.03,30.09,30.0,30.0,6088.0
2015-11-04 13:10:00,30.02,30.05,30.0,30.04,6100.0,30.02,30.05,30.0,30.04,6100.0
2015-11-04 13:15:00,30.05,30.07,30.0,30.01,8880.0,30.05,30.07,30.0,30.01,8880.0
2015-11-04 13:20:00,30.0,30.03,29.98,30.02,14332.0,30.0,30.03,29.98,30.02,14332.0
2015-11-04 13:25:00,30.04,30.15,30.03,30.12,5406.0,30.04,30.15,30.03,30.12,5406.0
2015-11-04 13:30:00,30.1,30.11,30.07,30.11,8874.0,30.1,30.11,30.07,30.11,8874.0
2015-11-04 13:35:00,30.11,30.15,30.1,30.13,8926.0,30.11,30.15,30.1,30.13,8926.0
2015-11-04 13:40:00,30.13,30.14,30.1,30.11,16038.0,30.13,30.14,30.1,30.11,16038.0
2015-11-04 13:45:00,30.13,30.14,30.07,30.09,23978.0,30.13,30.14,30.07,30.09,23978.0
2015-11-04 13:50:00,30.11,30.16,30.1,30.15,14472.0,30.11,30.16,30.1,30.15,14472.0
2015-11-04 13:55:00,30.16,30.17,30.13,30.13,12600.0,30.16,30.17,30.13,30.13,12600.0
2015-11-04 14:00:00,30.14,30.18,30.08,30.18,13704.0,30.14,30.18,30.08,30.18,13704.0
2015-11-04 14:05:00,30.18,30.22,30.18,30.22,11144.0,30.18,30.22,30.18,30.22,11144.0
2015-11-04 14:10:00,30.22,30.25,30.2,30.2,9548.0,30.22,30.25,30.2,30.2,9548.0
2015-11-04 14:15:00,30.2,30.23,30.16,30.16,9846.0,30.2,30.23,30.16,30.16,9846.0
2015-11-04 14:20:00,30.17,30.19,30.14,30.14,10610.0,30.17,30.19,30.14,30.14,10610.0
2015-11-04 14:25:00,30.13,30.2,30.1,30.2,14622.0,30.13,30.2,30.1,30.2,14622.0
2015-11-04 14:30:00,30.18,30.24,30.17,30.2,23328.0,30.18,30.24,30.17,30.2,23328.0
2015-11-04 14:35:00,30.2,30.22,30.17,30.17,18146.0,30.2,30.22,30.17,30.17,18146.0
2015-11-04 14:40:00,30.14,30.22,30.14,30.21,10324.0,30.14,30.22,30.14,30.21,10324.0
2015-11-04 14:45:00,30.22,30.26,30.21,30.26,15184.0,30.22,30.26,30.21,30.26,15184.0
2015-11-04 14:50:00,30.25,30.29,30.23,30.29,24400.0,30.25,30.29,30.23,30.29,24400.0
2015-11-04 14:55:00,30.28,30.36,30.28,30.35,22314.0,30.28,30.36,30.28,30.35,22314.0
2015-11-04 15:00:00,30.35,30.35,30.25,30.28,19358.0,30.35,30.35,30.25,30.28,19358.0
2015-11-04 15:05:00,30.27,30.3,30.26,30.28,20708.0,30.27,30.3,30.26,30.28,20708.0
2015-11-04 15:10:00,30.28,30.35,30.28,30.35,25128.0,30.28,30.35,30.28,30.35,25128.0
2015-11-04 15:15:00,30.34,30.36,30.32,30.32,19732.0,30.34,30.36,30.32,30.32,19732.0
2015-11-04 15:20:00,30.32,30.37,30.32,30.36,28760.0,30.32,30.37,30.32,30.36,28760.0
2015-11-04 15:25:00,30.38,30.42,30.36,30.41,32408.0,30.38,30.42,30.36,30.41,32408.0
2015-11-04 15:30:00,30.4,30.41,30.35,30.35,25656.0,30.4,30.41,30.35,30.35,25656.0
2015-11-04 15:35:00,30.36,30.38,30.35,30.38,17698.0,30.36,30.38,30.35,30.38,17698.0
2015-11-04 15:40:00,30.38,30.39,30.36,30.36,28804.0,30.38,30.39,30.36,30.36,28804.0
2015-11-04 15:45:00,30.37,30.39,30.35,30.35,47122.0,30.37,30.39,30.35,30.35,47122.0
2015-11-04 15:50:00,30.35,30.36,30.32,30.35,48656.0,30.35,30.36,30.32,30.35,48656.0
2015-11-04 15:55:00,30.34,30.39,30.33,30.38,115382.0,30.34,30.39,30.33,30.38,115382.0
2015-11-05 09:30:00,30.37,30.5,30.28,30.46,37480.0,30.37,30.5,30.28,30.46,37480.0
2015-11-05 09:35:00,30.47,30.47,30.24,30.4,22808.0,30.47,30.47,30.24,30.4,22808.0
2015-11-05 09:40:00,30.43,30.49,30.36,30.42,49170.0,30.43,30.49,30.36,30.42,49170.0
2015-11-05 09:45:00,30.44,30.74,30.44,30.74,36658.0,30.44,30.74,30.44,30.74,36658.0
2015-11-05 09:50:00,30.68,30.68,30.47,30.58,39688.0,30.68,30.68,30.47,30.58,39688.0
2015-11-05 09:55:00,30.58,30.71,30.58,30.64,35496.0,30.58,30.71,30.58,30.64,35496.0
2015-11-05 10:00:00,30.64,30.77,30.59,30.69,106792.0,30.64,30.77,30.59,30.69,106792.0
2015-11-05 10:05:00,30.68,30.68,30.6,30.65,9638.0,30.68,30.68,30.6,30.65,9638.0
2015-11-05 10:10:00,30.64,30.67,30.6,30.62,55206.0,30.64,30.67,30.6,30.62,55206.0
2015-11-05 10:15:00,30.6,30.66,30.6,30.61,27648.0,30.6,30.66,30.6,30.61,27648.0
2015-11-05 10:20:00,30.63,30.67,30.58,30.6,44482.0,30.63,30.67,30.58,30.6,44482.0
2015-11-05 10:25:00,30.61,30.62,30.49,30.62,106906.0,30.61,30.62,30.49,30.62,106906.0
2015-11-05 10:30:00,30.61,30.66,30.59,30.61,50952.0,30.61,30.66,30.59,30.61,50952.0
2015-11-05 10:35:00,30.59,30.67,30.59,30.64,22260.0,30.59,30.67,30.59,30.64,22260.0
2015-11-05 10:40:00,30.65,30.65,30.6,30.61,19956.0,30.65,30.65,30.6,30.61,19956.0
2015-11-05 10:45:00,30.61,30.68,30.6,30.65,24714.0,30.61,30.68,30.6,30.65,24714.0
2015-11-05 10:50:00,30.67,30.68,30.6,30.61,9438.0,30.67,30.68,30.6,30.61,9438.0
2015-11-05 10:55:00,30.61,30.68,30.6,30.61,24188.0,30.61,30.68,30.6,30.61,24188.0
2015-11-05 11:00:00,30.61,30.68,30.6,30.66,15880.0,30.61,30.68,30.6,30.66,15880.0
2015-11-05 11:05:00,30.64,30.67,30.61,30.61,13920.0,30.64,30.67,30.61,30.61,13920.0
2015-11-05 11:10:00,30.61,30.7,30.61,30.7,23158.0,30.61,30.7,30.61,30.7,23158.0
2015-11-05 11:15:00,30.7,30.78,30.68,30.7,24772.0,30.7,30.78,30.68,30.7,24772.0
2015-11-05 11:20:00,30.69,30.73,30.68,30.71,22450.0,30.69,30.73,30.68,30.71,22450.0
2015-11-05 11:25:00,30.71,30.81,30.71,30.79,12730.0,30.71,30.81,30.71,30.79,12730.0
2015-11-05 11:30:00,30.78,30.9,30.78,30.89,16856.0,30.78,30.9,30.78,30.89,16856.0
2015-11-05 11:35:00,30.87,30.87,30.77,30.79,13400.0,30.87,30.87,30.77,30.79,13400.0
2015-11-05 11:40:00,30.76,30.83,30.76,30.83,20896.0,30.76,30.83,30.76,30.83,20896.0
2015-11-05 11:45:00,30.83,30.95,30.82,30.95,14138.0,30.83,30.95,30.82,30.95,14138.0
2015-11-05 11:50:00,30.96,31.05,30.93,30.96,63808.0,30.96,31.05,30.93,30.96,63808.0
2015-11-05 11:55:00,30.95,30.96,30.85,30.88,9400.0,30.95,30.96,30.85,30.88,9400.0
2015-11-05 12:00:00,30.89,30.89,30.81,30.81,8200.0,30.89,30.89,30.81,30.81,8200.0
2015-11-05 12:05:00,30.8,30.86,30.8,30.82,6454.0,30.8,30.86,30.8,30.82,6454.0
2015-11-05 12:10:00,30.83,30.83,30.72,30.78,13916.0,30.83,30.83,30.72,30.78,13916.0
2015-11-05 12:15:00,30.78,30.82,30.76,30.82,8956.0,30.78,30.82,30.76,30.82,8956.0
2015-11-05 12:20:00,30.82,30.84,30.74,30.78,7856.0,30.82,30.84,30.74,30.78,7856.0
2015-11-05 12:25:00,30.82,30.88,30.82,30.82,11162.0,30.82,30.88,30.82,30.82,11162.0
2015-11-05 12:30:00,30.79,30.84,30.77,30.79,19898.0,30.79,30.84,30.77,30.79,19898.0
2015-11-05 12:35:00,30.79,30.83,30.78,30.79,19022.0,30.79,30.83,30.78,30.79,19022.0
2015-11-05 12:40:00,30.82,30.9,30.82,30.9,7460.0,30.82,30.9,30.82,30.9,7460.0
2015-11-05 12:45:00,30.89,30.92,30.84,30.86,7838.0,30.89,30.92,30.84,30.86,7838.0
2015-11-05 12:50:00,30.86,30.93,30.83,30.88,14090.0,30.86,30.93,30.83,30.88,14090.0
2015-11-05 12:55:00,30.89,30.9,30.85,30.89,5400.0,30.89,30.9,30.85,30.89,5400.0
2015-11-05 13:00:00,30.91,30.91,30.83,30.89,7616.0,30.91,30.91,30.83,30.89,7616.0
2015-11-05 13:05:00,30.89,30.89,30.83,30.85,2680.0,30.89,30.89,30.83,30.85,2680.0
2015-11-05 13:10:00,30.85,30.86,30.83,30.83,2136.0,30.85,30.86,30.83,30.83,2136.0
2015-11-05 13:15:00,30.88,30.88,30.79,30.79,7576.0,30.88,30.88,30.79,30.79,7576.0
2015-11-05 13:20:00,30.82,30.85,30.78,30.79,18206.0,30.82,30.85,30.78,30.79,18206.0
2015-11-05 13:25:00,30.79,30.8,30.75,30.75,7400.0,30.79,30.8,30.75,30.75,7400.0
2015-11-05 13:30:00,30.75,30.82,30.74,30.8,10882.0,30.75,30.82,30.74,30.8,10882.0
2015-11-05 13:35:00,30.8,30.81,30.75,30.76,7968.0,30.8,30.81,30.75,30.76,7968.0
2015-11-05 13:40:00,30.76,30.78,30.73,30.76,9620.0,30.76,30.78,30.73,30.76,9620.0
2015-11-05 13:45:00,30.75,30.77,30.72,30.72,12436.0,30.75,30.77,30.72,30.72,12436.0
2015-11-05 13:50:00,30.71,30.73,30.68,30.73,6272.0,30.71,30.73,30.68,30.73,6272.0
2015-11-05 13:55:00,30.75,30.75,30.71,30.74,7622.0,30.75,30.75,30.71,30.74,7622.0
2015-11-05 14:00:00,30.75,30.83,30.75,30.8,8098.0,30.75,30.83,30.75,30.8,8098.0
2015-11-05 14:05:00,30.82,30.91,30.82,30.82,5370.0,30.82,30.91,30.82,30.82,5370.0
2015-11-05 14:10:00,30.83,30.84,30.81,30.84,7482.0,30.83,30.84,30.81,30.84,7482.0
2015-11-05 14:15:00,30.84,30.85,30.73,30.73,9648.0,30.84,30.85,30.73,30.73,9648.0
2015-11-05 14:20:00,30.74,30.76,30.7,30.74,9600.0,30.74,30.76,30.7,30.74,9600.0
2015-11-05 14:25:00,30.74,30.76,30.72,30.75,9722.0,30.74,30.76,30.72,30.75,9722.0
2015-11-05 14:30:00,30.74,30.76,30.68,30.72,16258.0,30.74,30.76,30.68,30.72,16258.0
2015-11-05 14:35:00,30.72,30.75,30.72,30.72,12572.0,30.72,30.75,30.72,30.72,12572.0
2015-11-05 14:40:00,30.72,30.77,30.72,30.75,7952.0,30.72,30.77,30.72,30.75,7952.0
2015-11-05 14:45:00,30.75,30.8,30.73,30.76,12704.0,30.75,30.8,30.73,30.76,12704.0
2015-11-05 14:50:00,30.76,30.8,30.75,30.78,13716.0,30.76,30.8,30.75,30.78,13716.0
2015-11-05 14:55:00,30.77,30.78,30.75,30.78,15400.0,30.77,30.78,30.75,30.78,15400.0
2015-11-05 15:00:00,30.78,30.81,30.76,30.79,14404.0,30.78,30.81,30.76,30.79,14404.0
2015-11-05 15:05:00,30.8,30.82,30.8,30.82,14500.0,30.8,30.82,30.8,30.82,14500.0
2015-11-05 15:10:00,30.82,30.82,30.77,30.77,17976.0,30.82,30.82,30.77,30.77,17976.0
2015-11-05 15:15:00,30.77,30.87,30.77,30.85,18990.0,30.77,30.87,30.77,30.85,18990.0
2015-11-05 15:20:00,30.85,30.86,30.82,30.82,13200.0,30.85,30.86,30.82,30.82,13200.0
2015-11-05 15:25:00,30.83,30.89,30.82,30.89,15936.0,30.83,30.89,30.82,30.89,15936.0
2015-11-05 15:30:00,30.88,30.9,30.85,30.89,15892.0,30.88,30.9,30.85,30.89,15892.0
2015-11-05 15:35:00,30.89,30.91,30.86,30.91,20814.0,30.89,30.91,30.86,30.91,20814.0
2015-11-05 15:40:00,30.91,30.93,30.89,30.93,47124.0,30.91,30.93,30.89,30.93,47124.0
2015-11-05 15:45:00,30.92,30.93,30.86,30.9,47086.0,30.92,30.93,30.86,30.9,47086.0
2015-11-05 15:50:00,30.89,30.92,30.86,30.92,46844.0,30.89,30.92,30.86,30.92,46844.0
2015-11-05 15:55:00,30.89,30.93,30.86,30.88,92864.0,30.89,30.93,30.86,30.88,92864.0
2015-11-06 09:30:00,30.57,30.74,30.32,30.4,44236.0,30.57,30.74,30.32,30.4,44236.0
2015-11-06 09:35:00,30.5,30.61,30.34,30.44,17224.0,30.5,30.61,30.34,30.44,17224.0
2015-11-06 09:40:00,30.43,30.59,30.37,30.38,21000.0,30.43,30.59,30.37,30.38,21000.0
2015-11-06 09:45:00,30.38,30.47,30.33,30.39,32566.0,30.38,30.47,30.33,30.39,32566.0
2015-11-06 09:50:00,30.4,30.45,30.36,30.38,7230.0,30.4,30.45,30.36,30.38,7230.0
2015-11-06 09:55:00,30.41,30.5,30.36,30.37,19602.0,30.41,30.5,30.36,30.37,19602.0
2015-11-06 10:00:00,30.39,30.57,30.38,30.43,21836.0,30.39,30.57,30.38,30.43,21836.0
2015-11-06 10:05:00,30.45,30.57,30.45,30.57,31384.0,30.45,30.57,30.45,30.57,31384.0
2015-11-06 10:10:00,30.57,30.67,30.53,30.66,20050.0,30.57,30.67,30.53,30.66,20050.0
2015-11-06 10:15:00,30.68,30.7,30.55,30.68,19764.0,30.68,30.7,30.55,30.68,19764.0
2015-11-06 10:20:00,30.68,30.75,30.63,30.63,19838.0,30.68,30.75,30.63,30.63,19838.0
2015-11-06 10:25:00,30.61,30.88,30.61,30.87,18800.0,30.61,30.88,30.61,30.87,18800.0
2015-11-06 10:30:00,30.88,30.88,30.71,30.72,18382.0,30.88,30.88,30.71,30.72,18382.0
2015-11-06 10:35:00,30.7,30.91,30.7,30.89,16350.0,30.7,30.91,30.7,30.89,16350.0
2015-11-06 10:40:00,30.9,30.9,30.84,30.85,8692.0,30.9,30.9,30.84,30.85,8692.0
2015-11-06 10:45:00,30.86,30.9,30.82,30.82,25610.0,30.86,30.9,30.82,30.82,25610.0
2015-11-06 10:50:00,30.84,30.89,30.74,30.75,10912.0,30.84,30.89,30.74,30.75,10912.0
2015-11-06 10:55:00,30.72,30.86,30.7,30.85,18078.0,30.72,30.86,30.7,30.85,18078.0
2015-11-06 11:00:00,30.86,30.89,30.74,30.81,10044.0,30.86,30.89,30.74,30.81,10044.0
2015-11-06 11:05:00,30.82,30.9,30.72,30.75,11248.0,30.82,30.9,30.72,30.75,11248.0
2015-11-06 11:10:00,30.75,30.79,30.68,30.79,23314.0,30.75,30.79,30.68,30.79,23314.0
2015-11-06 11:15:00,30.75,30.79,30.71,30.75,14030.0,30.75,30.79,30.71,30.75,14030.0
2015-11-06 11:20:00,30.75,30.78,30.67,30.67,30800.0,30.75,30.78,30.67,30.67,30800.0
2015-11-06 11:25:00,30.68,30.68,30.46,30.53,32766.0,30.68,30.68,30.46,30.53,32766.0
2015-11-06 11:30:00,30.5,30.65,30.5,30.63,10460.0,30.5,30.65,30.5,30.63,10460.0
2015-11-06 11:35:00,30.61,30.72,30.61,30.71,31108.0,30.61,30.72,30.61,30.71,31108.0
2015-11-06 11:40:00,30.71,30.74,30.64,30.65,14500.0,30.71,30.74,30.64,30.65,14500.0
2015-11-06 11:45:00,30.65,30.74,30.64,30.71,18992.0,30.65,30.74,30.64,30.71,18992.0
2015-11-06 11:50:00,30.7,30.72,30.66,30.72,9830.0,30.7,30.72,30.66,30.72,9830.0
2015-11-06 11:55:00,30.71,30.77,30.68,30.75,10900.0,30.71,30.77,30.68,30.75,10900.0
2015-11-06 12:00:00,30.75,30.75,30.69,30.69,21826.0,30.75,30.75,30.69,30.69,21826.0
2015-11-06 12:05:00,30.7,30.72,30.69,30.72,6400.0,30.7,30.72,30.69,30.72,6400.0
2015-11-06 12:10:00,30.72,30.76,30.71,30.76,12216.0,30.72,30.76,30.71,30.76,12216.0
2015-11-06 12:15:00,30.77,30.77,30.71,30.75,12650.0,30.77,30.77,30.71,30.75,12650.0
2015-11-06 12:20:00,30.75,30.78,30.7,30.71,12794.0,30.75,30.78,30.7,30.71,12794.0
2015-11-06 12:25:00,30.73,30.78,30.72,30.78,15972.0,30.73,30.78,30.72,30.78,15972.0
2015-11-06 12:30:00,30.77,30.81,30.74,30.81,9720.0,30.77,30.81,30.74,30.81,9720.0
2015-11-06 12:35:00,30.81,30.86,30.75,30.75,17990.0,30.81,30.86,30.75,30.75,17990.0
2015-11-06 12:40:00,30.75,30.84,30.75,30.83,5512.0,30.75,30.84,30.75,30.83,5512.0
2015-11-06 12:45:00,30.83,30.85,30.8,30.82,15128.0,30.83,30.85,30.8,30.82,15128.0
2015-11-06 12:50:00,30.81,30.85,30.78,30.83,8918.0,30.81,30.85,30.78,30.83,8918.0
2015-11-06 12:55:00,30.82,30.85,30.77,30.79,8896.0,30.82,30.85,30.77,30.79,8896.0
2015-11-06 13:00:00,30.78,30.9,30.78,30.9,7312.0,30.78,30.9,30.78,30.9,7312.0
2015-11-06 13:05:00,30.89,30.96,30.89,30.94,15116.0,30.89,30.96,30.89,30.94,15116.0
2015-11-06 13:10:00,30.97,30.97,30.89,30.9,5176.0,30.97,30.97,30.89,30.9,5176.0
2015-11-06 13:15:00,30.9,30.9,30.86,30.89,4692.0,30.9,30.9,30.86,30.89,4692.0
2015-11-06 13:20:00,30.91,30.95,30.89,30.9,22848.0,30.91,30.95,30.89,30.9,22848.0
2015-11-06 13:25:00,30.9,30.9,30.79,30.79,9346.0,30.9,30.9,30.79,30.79,9346.0
2015-11-06 13:30:00,30.79,30.84,30.78,30.81,23700.0,30.79,30.84,30.78,30.81,23700.0
2015-11-06 13:35:00,30.78,30.8,30.73,30.79,16744.0,30.78,30.8,30.73,30.79,16744.0
2015-11-06 13:40:00,30.8,30.81,30.74,30.77,8602.0,30.8,30.81,30.74,30.77,8602.0
2015-11-06 13:45:00,30.73,30.82,30.72,30.82,9170.0,30.73,30.82,30.72,30.82,9170.0
2015-11-06 13:50:00,30.81,30.86,30.78,30.82,8000.0,30.81,30.86,30.78,30.82,8000.0
2015-11-06 13:55:00,30.84,30.86,30.75,30.81,15438.0,30.84,30.86,30.75,30.81,15438.0
2015-11-06 14:00:00,30.82,30.88,30.8,30.88,15042.0,30.82,30.88,30.8,30.88,15042.0
2015-11-06 14:05:00,30.86,30.91,30.84,30.89,25730.0,30.86,30.91,30.84,30.89,25730.0
2015-11-06 14:10:00,30.89,30.89,30.81,30.83,39968.0,30.89,30.89,30.81,30.83,39968.0
2015-11-06 14:15:00,30.82,30.86,30.82,30.83,16348.0,30.82,30.86,30.82,30.83,16348.0
2015-11-06 14:20:00,30.83,30.91,30.83,30.88,33934.0,30.83,30.91,30.83,30.88,33934.0
2015-11-06 14:25:00,30.86,30.86,30.82,30.82,11536.0,30.86,30.86,30.82,30.82,11536.0
2015-11-06 14:30:00,30.82,30.86,30.77,30.8,19504.0,30.82,30.86,30.77,30.8,19504.0
2015-11-06 14:35:00,30.8,30.83,30.74,30.75,13756.0,30.8,30.83,30.74,30.75,13756.0
2015-11-06 14:40:00,30.75,30.77,30.68,30.68,14702.0,30.75,30.77,30.68,30.68,14702.0
2015-11-06 14:45:00,30.67,30.7,30.64,30.66,11774.0,30.67,30.7,30.64,30.66,11774.0
2015-11-06 14:50:00,30.65,30.75,30.64,30.74,16654.0,30.65,30.75,30.64,30.74,16654.0
2015-11-06 14:55:00,30.76,30.82,30.74,30.75,17954.0,30.76,30.82,30.74,30.75,17954.0
2015-11-06 15:00:00,30.75,30.84,30.73,30.81,14770.0,30.75,30.84,30.73,30.81,14770.0
2015-11-06 15:05:00,30.81,30.9,30.79,30.87,17276.0,30.81,30.9,30.79,30.87,17276.0
2015-11-06 15:10:00,30.86,30.87,30.83,30.85,15054.0,30.86,30.87,30.83,30.85,15054.0
2015-11-06 15:15:00,30.84,30.84,30.8,30.81,15490.0,30.84,30.84,30.8,30.81,15490.0
2015-11-06 15:20:00,30.82,30.83,30.79,30.82,13914.0,30.82,30.83,30.79,30.82,13914.0
2015-11-06 15:25:00,30.81,30.84,30.78,30.81,26484.0,30.81,30.84,30.78,30.81,26484.0
2015-11-06 15:30:00,30.81,30.86,30.81,30.86,28386.0,30.81,30.86,30.81,30.86,28386.0
2015-11-06 15:35:00,30.85,30.86,30.78,30.8,38354.0,30.85,30.86,30.78,30.8,38354.0
2015-11-06 15:40:00,30.79,30.82,30.78,30.79,24658.0,30.79,30.82,30.78,30.79,24658.0
2015-11-06 15:45:00,30.78,30.83,30.77,30.81,51576.0,30.78,30.83,30.77,30.81,51576.0
2015-11-06 15:50:00,30.8,30.85,30.79,30.79,63450.0,30.8,30.85,30.79,30.79,63450.0
2015-11-06 15:55:00,30.79,30.89,30.79,30.86,181456.0,30.79,30.89,30.79,30.86,181456.0
2015-11-09 09:30:00,30.68,30.87,30.65,30.71,23498.0,30.68,30.87,30.65,30.71,23498.0
2015-11-09 09:35:00,30.68,30.75,30.61,30.69,13264.0,30.68,30.75,30.61,30.69,13264.0
2015-11-09 09:40:00,30.73,30.78,30.66,30.73,10846.0,30.73,30.78,30.66,30.73,10846.0
2015-11-09 09:45:00,30.7,30.79,30.67,30.67,13876.0,30.7,30.79,30.67,30.67,13876.0
2015-11-09 09:50:00,30.66,30.8,30.63,30.71,12584.0,30.66,30.8,30.63,30.71,12584.0
2015-11-09 09:55:00,30.68,30.68,30.56,30.59,10684.0,30.68,30.68,30.56,30.59,10684.0
2015-11-09 10:00:00,30.59,30.6,30.46,30.52,14526.0,30.59,30.6,30.46,30.52,14526.0
2015-11-09 10:05:00,30.55,30.55,30.4,30.4,11010.0,30.55,30.55,30.4,30.4,11010.0
2015-11-09 10:10:00,30.41,30.42,30.33,30.42,11396.0,30.41,30.42,30.33,30.42,11396.0
2015-11-09 10:15:00,30.4,30.49,30.36,30.49,10952.0,30.4,30.49,30.36,30.49,10952.0
2015-11-09 10:20:00,30.49,30.49,30.36,30.42,19386.0,30.49,30.49,30.36,30.42,19386.0
2015-11-09 10:25:00,30.41,30.51,30.41,30.47,15432.0,30.41,30.51,30.41,30.47,15432.0
2015-11-09 10:30:00,30.46,30.49,30.39,30.49,7200.0,30.46,30.49,30.39,30.49,7200.0
2015-11-09 10:35:00,30.49,30.58,30.49,30.58,9600.0,30.49,30.58,30.49,30.58,9600.0
2015-11-09 10:40:00,30.57,30.58,30.5,30.56,12764.0,30.57,30.58,30.5,30.56,12764.0
2015-11-09 10:45:00,30.59,30.64,30.51,30.6,59056.0,30.59,30.64,30.51,30.6,59056.0
2015-11-09 10:50:00,30.6,30.68,30.53,30.68,36874.0,30.6,30.68,30.53,30.68,36874.0
2015-11-09 10:55:00,30.7,30.74,30.64,30.64,9518.0,30.7,30.74,30.64,30.64,9518.0
2015-11-09 11:00:00,30.63,30.68,30.58,30.58,20008.0,30.63,30.68,30.58,30.58,20008.0
2015-11-09 11:05:00,30.58,30.61,30.53,30.55,28276.0,30.58,30.61,30.53,30.55,28276.0
2015-11-09 11:10:00,30.54,30.61,30.44,30.52,13642.0,30.54,30.61,30.44,30.52,13642.0
2015-11-09 11:15:00,30.52,30.58,30.47,30.58,10508.0,30.52,30.58,30.47,30.58,10508.0
2015-11-09 11:20:00,30.56,30.58,30.49,30.51,17466.0,30.56,30.58,30.49,30.51,17466.0
2015-11-09 11:25:00,30.5,30.5,30.33,30.34,16928.0,30.5,30.5,30.33,30.34,16928.0
2015-11-09 11:30:00,30.31,30.41,30.31,30.41,6966.0,30.31,30.41,30.31,30.41,6966.0
2015-11-09 11:35:00,30.4,30.41,30.35,30.35,18874.0,30.4,30.41,30.35,30.35,18874.0
2015-11-09 11:40:00,30.33,30.38,30.3,30.32,10700.0,30.33,30.38,30.3,30.32,10700.0
2015-11-09 11:45:00,30.32,30.35,30.29,30.34,12052.0,30.32,30.35,30.29,30.34,12052.0
2015-11-09 11:50:00,30.33,30.38,30.3,30.32,31756.0,30.33,30.38,30.3,30.32,31756.0
2015-11-09 11:55:00,30.31,30.36,30.3,30.33,11436.0,30.31,30.36,30.3,30.33,11436.0
2015-11-09 12:00:00,30.31,30.33,30.26,30.33,7270.0,30.31,30.33,30.26,30.33,7270.0
2015-11-09 12:05:00,30.3,30.34,30.29,30.34,14670.0,30.3,30.34,30.29,30.34,14670.0
2015-11-09 12:10:00,30.34,30.38,30.34,30.38,5684.0,30.34,30.38,30.34,30.38,5684.0
2015-11-09 12:15:00,30.36,30.39,30.33,30.34,23056.0,30.36,30.39,30.33,30.34,23056.0
2015-11-09 12:20:00,30.34,30.4,30.33,30.35,17356.0,30.34,30.4,30.33,30.35,17356.0
2015-11-09 12:25:00,30.34,30.36,30.3,30.35,86820.0,30.34,30.36,30.3,30.35,86820.0
2015-11-09 12:30:00,30.34,30.39,30.33,30.35,7600.0,30.34,30.39,30.33,30.35,7600.0
2015-11-09 12:35:00,30.34,30.39,30.34,30.38,7620.0,30.34,30.39,30.34,30.38,7620.0
2015-11-09 12:40:00,30.38,30.4,30.35,30.38,11868.0,30.38,30.4,30.35,30.38,11868.0
2015-11-09 12:45:00,30.38,30.38,30.33,30.35,2800.0,30.38,30.38,30.33,30.35,2800.0
2015-11-09 12:50:00,30.36,30.43,30.35,30.43,7786.0,30.36,30.43,30.35,30.43,7786.0
2015-11-09 12:55:00,30.41,30.41,30.36,30.39,5614.0,30.41,30.41,30.36,30.39,5614.0
2015-11-09 13:00:00,30.39,30.46,30.38,30.43,31606.0,30.39,30.46,30.38,30.43,31606.0
2015-11-09 13:05:00,30.45,30.53,30.45,30.49,8330.0,30.45,30.53,30.45,30.49,8330.0
2015-11-09 13:10:00,30.49,30.53,30.47,30.49,3800.0,30.49,30.53,30.47,30.49,3800.0
2015-11-09 13:15:00,30.5,30.55,30.48,30.5,8250.0,30.5,30.55,30.48,30.5,8250.0
2015-11-09 13:20:00,30.5,30.58,30.5,30.58,3400.0,30.5,30.58,30.5,30.58,3400.0
2015-11-09 13:25:00,30.59,30.6,30.55,30.55,6964.0,30.59,30.6,30.55,30.55,6964.0
2015-11-09 13:30:00,30.53,30.54,30.43,30.46,9400.0,30.53,30.54,30.43,30.46,9400.0
2015-11-09 13:35:00,30.45,30.52,30.45,30.5,3800.0,30.45,30.52,30.45,30.5,3800.0
2015-11-09 13:40:00,30.5,30.51,30.48,30.49,7800.0,30.5,30.51,30.48,30.49,7800.0
2015-11-09 13:45:00,30.51,30.54,30.45,30.46,17062.0,30.51,30.54,30.45,30.46,17062.0
2015-11-09 13:50:00,30.45,30.47,30.41,30.42,9200.0,30.45,30.47,30.41,30.42,9200.0
2015-11-09 13:55:00,30.41,30.43,30.38,30.42,10386.0,30.41,30.43,30.38,30.42,10386.0
2015-11-09 14:00:00,30.4,30.45,30.39,30.45,6016.0,30.4,30.45,30.39,30.45,6016.0
2015-11-09 14:05:00,30.47,30.49,30.43,30.47,4100.0,30.47,30.49,30.43,30.47,4100.0
2015-11-09 14:10:00,30.47,30.49,30.44,30.46,6850.0,30.47,30.49,30.44,30.46,6850.0
2015-11-09 14:15:00,30.47,30.53,30.45,30.53,12084.0,30.47,30.53,30.45,30.53,12084.0
2015-11-09 14:20:00,30.53,30.58,30.5,30.5,8700.0,30.53,30.58,30.5,30.5,8700.0
2015-11-09 14:25:00,30.51,30.51,30.46,30.46,9702.0,30.51,30.51,30.46,30.46,9702.0
2015-11-09 14:30:00,30.46,30.55,30.45,30.54,10896.0,30.46,30.55,30.45,30.54,10896.0
2015-11-09 14:35:00,30.53,30.54,30.43,30.44,15968.0,30.53,30.54,30.43,30.44,15968.0
2015-11-09 14:40:00,30.44,30.5,30.43,30.49,17366.0,30.44,30.5,30.43,30.49,17366.0
2015-11-09 14:45:00,30.49,30.53,30.47,30.52,15026.0,30.49,30.53,30.47,30.52,15026.0
2015-11-09 14:50:00,30.53,30.56,30.48,30.53,21822.0,30.53,30.56,30.48,30.53,21822.0
2015-11-09 14:55:00,30.54,30.57,30.5,30.53,13512.0,30.54,30.57,30.5,30.53,13512.0
2015-11-09 15:00:00,30.53,30.55,30.49,30.55,11106.0,30.53,30.55,30.49,30.55,11106.0
2015-11-09 15:05:00,30.56,30.57,30.52,30.56,16940.0,30.56,30.57,30.52,30.56,16940.0
2015-11-09 15:10:00,30.56,30.58,30.53,30.54,9410.0,30.56,30.58,30.53,30.54,9410.0
2015-11-09 15:15:00,30.55,30.59,30.53,30.59,10368.0,30.55,30.59,30.53,30.59,10368.0
2015-11-09 15:20:00,30.55,30.59,30.54,30.58,11862.0,30.55,30.59,30.54,30.58,11862.0
2015-11-09 15:25:00,30.59,30.61,30.57,30.59,10178.0,30.59,30.61,30.57,30.59,10178.0
2015-11-09 15:30:00,30.59,30.62,30.58,30.6,12694.0,30.59,30.62,30.58,30.6,12694.0
2015-11-09 15:35:00,30.61,30.67,30.61,30.64,10236.0,30.61,30.67,30.61,30.64,10236.0
2015-11-09 15:40:00,30.66,30.7,30.64,30.67,15462.0,30.66,30.7,30.64,30.67,15462.0
2015-11-09 15:45:00,30.65,30.71,30.63,30.65,31030.0,30.65,30.71,30.63,30.65,31030.0
2015-11-09 15:50:00,30.65,30.66,30.6,30.63,38178.0,30.65,30.66,30.6,30.63,38178.0
2015-11-09 15:55:00,30.63,30.64,30.53,30.55,97760.0,30.63,30.64,30.53,30.55,97760.0
2015-11-10 09:30:00,30.5,30.68,30.38,30.68,29494.0,30.5,30.68,30.38,30.68,29494.0
2015-11-10 09:35:00,30.65,30.68,30.46,30.67,19862.0,30.65,30.68,30.46,30.67,19862.0
2015-11-10 09:40:00,30.63,30.63,30.38,30.53,35974.0,30.63,30.63,30.38,30.53,35974.0
2015-11-10 09:45:00,30.48,30.6,30.38,30.58,34560.0,30.48,30.6,30.38,30.58,34560.0
2015-11-10 09:50:00,30.61,30.64,30.5,30.6,16822.0,30.61,30.64,30.5,30.6,16822.0
2015-11-10 09:55:00,30.63,30.74,30.61,30.73,44070.0,30.63,30.74,30.61,30.73,44070.0
2015-11-10 10:00:00,30.77,30.77,30.61,30.63,11666.0,30.77,30.77,30.61,30.63,11666.0
2015-11-10 10:05:00,30.59,30.65,30.5,30.54,8372.0,30.59,30.65,30.5,30.54,8372.0
2015-11-10 10:10:00,30.5,30.5,30.35,30.35,12782.0,30.5,30.5,30.35,30.35,12782.0
2015-11-10 10:15:00,30.36,30.47,30.3,30.3,14082.0,30.36,30.47,30.3,30.3,14082.0
2015-11-10 10:20:00,30.3,30.3,30.13,30.26,38924.0,30.3,30.3,30.13,30.26,38924.0
2015-11-10 10:25:00,30.27,30.32,30.25,30.31,22478.0,30.27,30.32,30.25,30.31,22478.0
2015-11-10 10:30:00,30.3,30.36,30.23,30.23,12046.0,30.3,30.36,30.23,30.23,12046.0
2015-11-10 10:35:00,30.24,30.39,30.24,30.39,13348.0,30.24,30.39,30.24,30.39,13348.0
2015-11-10 10:40:00,30.36,30.36,30.29,30.33,19378.0,30.36,30.36,30.29,30.33,19378.0
2015-11-10 10:45:00,30.34,30.43,30.34,30.43,16616.0,30.34,30.43,30.34,30.43,16616.0
2015-11-10 10:50:00,30.43,30.43,30.31,30.34,11840.0,30.43,30.43,30.31,30.34,11840.0
2015-11-10 10:55:00,30.36,30.36,30.29,30.3,12956.0,30.36,30.36,30.29,30.3,12956.0
2015-11-10 11:00:00,30.31,30.4,30.3,30.3,13916.0,30.31,30.4,30.3,30.3,13916.0
2015-11-10 11:05:00,30.3,30.33,30.29,30.3,9806.0,30.3,30.33,30.29,30.3,9806.0
2015-11-10 11:10:00,30.32,30.32,30.24,30.26,23148.0,30.32,30.32,30.24,30.26,23148.0
2015-11-10 11:15:00,30.25,30.35,30.25,30.28,10130.0,30.25,30.35,30.25,30.28,10130.0
2015-11-10 11:20:00,30.29,30.36,30.25,30.3,12606.0,30.29,30.36,30.25,30.3,12606.0
2015-11-10 11:25:00,30.31,30.36,30.28,30.36,8358.0,30.31,30.36,30.28,30.36,8358.0
2015-11-10 11:30:00,30.35,30.36,30.31,30.32,5402.0,30.35,30.36,30.31,30.32,5402.0
2015-11-10 11:35:00,30.3,30.3,30.18,30.2,5040.0,30.3,30.3,30.18,30.2,5040.0
2015-11-10 11:40:00,30.18,30.25,30.18,30.25,11428.0,30.18,30.25,30.18,30.25,11428.0
2015-11-10 11:45:00,30.24,30.25,30.18,30.22,24572.0,30.24,30.25,30.18,30.22,24572.0
2015-11-10 11:50:00,30.22,30.24,30.21,30.22,11814.0,30.22,30.24,30.21,30.22,11814.0
2015-11-10 11:55:00,30.22,30.27,30.21,30.25,8450.0,30.22,30.27,30.21,30.25,8450.0
2015-11-10 12:00:00,30.24,30.29,30.24,30.25,7474.0,30.24,30.29,30.24,30.25,7474.0
2015-11-10 12:05:00,30.25,30.33,30.25,30.29,9000.0,30.25,30.33,30.25,30.29,9000.0
2015-11-10 12:10:00,30.3,30.33,30.29,30.32,5628.0,30.3,30.33,30.29,30.32,5628.0
2015-11-10 12:15:00,30.33,30.43,30.33,30.42,7990.0,30.33,30.43,30.33,30.42,7990.0
2015-11-10 12:20:00,30.43,30.47,30.43,30.43,14538.0,30.43,30.47,30.43,30.43,14538.0
2015-11-10 12:25:00,30.45,30.47,30.4,30.42,9506.0,30.45,30.47,30.4,30.42,9506.0
2015-11-10 12:30:00,30.43,30.47,30.4,30.42,10358.0,30.43,30.47,30.4,30.42,10358.0
2015-11-10 12:35:00,30.43,30.48,30.43,30.48,7878.0,30.43,30.48,30.43,30.48,7878.0
2015-11-10 12:40:00,30.46,30.48,30.42,30.42,7308.0,30.46,30.48,30.42,30.42,7308.0
2015-11-10 12:45:00,30.4,30.42,30.37,30.4,6310.0,30.4,30.42,30.37,30.4,6310.0
2015-11-10 12:50:00,30.41,30.41,30.36,30.38,8398.0,30.41,30.41,30.36,30.38,8398.0
2015-11-10 12:55:00,30.38,30.39,30.37,30.38,8348.0,30.38,30.39,30.37,30.38,8348.0
2015-11-10 13:00:00,30.39,30.42,30.38,30.39,7534.0,30.39,30.42,30.38,30.39,7534.0
2015-11-10 13:05:00,30.39,30.42,30.38,30.42,4968.0,30.39,30.42,30.38,30.42,4968.0
2015-11-10 13:10:00,30.43,30.43,30.39,30.4,7600.0,30.43,30.43,30.39,30.4,7600.0
2015-11-10 13:15:00,30.41,30.48,30.41,30.45,11040.0,30.41,30.48,30.41,30.45,11040.0
2015-11-10 13:20:00,30.46,30.5,30.46,30.5,8738.0,30.46,30.5,30.46,30.5,8738.0
2015-11-10 13:25:00,30.48,30.5,30.46,30.48,8400.0,30.48,30.5,30.46,30.48,8400.0
2015-11-10 13:30:00,30.46,30.49,30.45,30.49,8272.0,30.46,30.49,30.45,30.49,8272.0
2015-11-10 13:35:00,30.48,30.49,30.45,30.48,7200.0,30.48,30.49,30.45,30.48,7200.0
2015-11-10 13:40:00,30.46,30.5,30.45,30.5,13118.0,30.46,30.5,30.45,30.5,13118.0
2015-11-10 13:45:00,30.49,30.5,30.47,30.49,16172.0,30.49,30.5,30.47,30.49,16172.0
2015-11-10 13:50:00,30.49,30.53,30.49,30.53,21810.0,30.49,30.53,30.49,30.53,21810.0
2015-11-10 13:55:00,30.53,30.53,30.46,30.47,8028.0,30.53,30.53,30.46,30.47,8028.0
2015-11-10 14:00:00,30.47,30.49,30.46,30.46,16850.0,30.47,30.49,30.46,30.46,16850.0
2015-11-10 14:05:00,30.46,30.46,30.4,30.41,15298.0,30.46,30.46,30.4,30.41,15298.0
2015-11-10 14:10:00,30.41,30.42,30.39,30.42,28268.0,30.41,30.42,30.39,30.42,28268.0
2015-11-10 14:15:00,30.42,30.47,30.42,30.43,13804.0,30.42,30.47,30.42,30.43,13804.0
2015-11-10 14:20:00,30.44,30.45,30.41,30.41,10000.0,30.44,30.45,30.41,30.41,10000.0
2015-11-10 14:25:00,30.4,30.43,30.39,30.42,14114.0,30.4,30.43,30.39,30.42,14114.0
2015-11-10 14:30:00,30.4,30.46,30.38,30.41,10460.0,30.4,30.46,30.38,30.41,10460.0
2015-11-10 14:35:00,30.4,30.42,30.36,30.4,8104.0,30.4,30.42,30.36,30.4,8104.0
2015-11-10 14:40:00,30.41,30.43,30.36,30.41,13526.0,30.41,30.43,30.36,30.41,13526.0
2015-11-10 14:45:00,30.41,30.45,30.39,30.42,8414.0,30.41,30.45,30.39,30.42,8414.0
2015-11-10 14:50:00,30.43,30.46,30.42,30.45,11014.0,30.43,30.46,30.42,30.45,11014.0
2015-11-10 14:55:00,30.41,30.45,30.4,30.41,7724.0,30.41,30.45,30.4,30.41,7724.0
2015-11-10 15:00:00,30.43,30.47,30.42,30.45,16984.0,30.43,30.47,30.42,30.45,16984.0
2015-11-10 15:05:00,30.43,30.45,30.41,30.45,11542.0,30.43,30.45,30.41,30.45,11542.0
2015-11-10 15:10:00,30.46,30.48,30.43,30.46,16024.0,30.46,30.48,30.43,30.46,16024.0
2015-11-10 15:15:00,30.46,30.46,30.42,30.42,14288.0,30.46,30.46,30.42,30.42,14288.0
2015-11-10 15:20:00,30.42,30.44,30.4,30.41,18326.0,30.42,30.44,30.4,30.41,18326.0
2015-11-10 15:25:00,30.4,30.43,30.39,30.42,16408.0,30.4,30.43,30.39,30.42,16408.0
2015-11-10 15:30:00,30.42,30.45,30.4,30.42,26046.0,30.42,30.45,30.4,30.42,26046.0
2015-11-10 15:35:00,30.41,30.42,30.38,30.41,15038.0,30.41,30.42,30.38,30.41,15038.0
2015-11-10 15:40:00,30.4,30.47,30.4,30.47,26826.0,30.4,30.47,30.4,30.47,26826.0
2015-11-10 15:45:00,30.46,30.47,30.4,30.45,78056.0,30.46,30.47,30.4,30.45,78056.0
2015-11-10 15:50:00,30.45,30.46,30.39,30.41,43370.0,30.45,30.46,30.39,30.41,43370.0
2015-11-10 15:55:00,30.41,30.45,30.39,30.43,127146.0,30.41,30.45,30.39,30.43,127146.0
2015-11-11 09:30:00,30.63,30.63,30.5,30.5,12456.0,30.63,30.63,30.5,30.5,12456.0
2015-11-11 09:35:00,30.58,30.58,30.23,30.25,7682.0,30.58,30.58,30.23,30.25,7682.0
2015-11-11 09:40:00,30.24,30.4,30.23,30.26,68822.0,30.24,30.4,30.23,30.26,68822.0
2015-11-11 09:45:00,30.27,30.31,30.21,30.24,7238.0,30.27,30.31,30.21,30.24,7238.0
2015-11-11 09:50:00,30.25,30.31,30.22,30.27,11400.0,30.25,30.31,30.22,30.27,11400.0
2015-11-11 09:55:00,30.26,30.27,30.22,30.27,10814.0,30.26,30.27,30.22,30.27,10814.0
2015-11-11 10:00:00,30.25,30.25,30.09,30.11,10680.0,30.25,30.25,30.09,30.11,10680.0
2015-11-11 10:05:00,30.11,30.15,30.09,30.13,9840.0,30.11,30.15,30.09,30.13,9840.0
2015-11-11 10:10:00,30.12,30.22,30.11,30.18,78714.0,30.12,30.22,30.11,30.18,78714.0
2015-11-11 10:15:00,30.18,30.2,30.16,30.18,7002.0,30.18,30.2,30.16,30.18,7002.0
2015-11-11 10:20:00,30.18,30.21,30.14,30.18,12700.0,30.18,30.21,30.14,30.18,12700.0
2015-11-11 10:25:00,30.18,30.18,30.14,30.18,12150.0,30.18,30.18,30.14,30.18,12150.0
2015-11-11 10:30:00,30.16,30.16,30.13,30.14,9460.0,30.16,30.16,30.13,30.14,9460.0
2015-11-11 10:35:00,30.15,30.15,29.97,30.0,37844.0,30.15,30.15,29.97,30.0,37844.0
2015-11-11 10:40:00,30.0,30.0,29.96,29.97,16650.0,30.0,30.0,29.96,29.97,16650.0
2015-11-11 10:45:00,29.97,29.99,29.84,29.84,11902.0,29.97,29.99,29.84,29.84,11902.0
2015-11-11 10:50:00,29.84,29.87,29.8,29.82,17672.0,29.84,29.87,29.8,29.82,17672.0
2015-11-11 10:55:00,29.82,29.84,29.79,29.84,10496.0,29.82,29.84,29.79,29.84,10496.0
2015-11-11 11:00:00,29.84,29.91,29.82,29.91,18870.0,29.84,29.91,29.82,29.91,18870.0
2015-11-11 11:05:00,29.91,29.96,29.9,29.95,18566.0,29.91,29.96,29.9,29.95,18566.0
2015-11-11 11:10:00,29.95,30.02,29.92,30.02,13102.0,29.95,30.02,29.92,30.02,13102.0
2015-11-11 11:15:00,29.99,30.07,29.96,30.02,122620.0,29.99,30.07,29.96,30.02,122620.0
2015-11-11 11:20:00,30.02,30.06,29.99,29.99,26908.0,30.02,30.06,29.99,29.99,26908.0
2015-11-11 11:25:00,29.99,30.03,29.97,30.02,8580.0,29.99,30.03,29.97,30.02,8580.0
2015-11-11 11:30:00,30.03,30.05,30.0,30.02,16968.0,30.03,30.05,30.0,30.02,16968.0
2015-11-11 11:35:00,30.03,30.09,30.03,30.06,23322.0,30.03,30.09,30.03,30.06,23322.0
2015-11-11 11:40:00,30.06,30.11,30.05,30.06,17388.0,30.06,30.11,30.05,30.06,17388.0
2015-11-11 11:45:00,30.07,30.09,30.06,30.09,8720.0,30.07,30.09,30.06,30.09,8720.0
2015-11-11 11:50:00,30.1,30.11,30.07,30.09,19200.0,30.1,30.11,30.07,30.09,19200.0
2015-11-11 11:55:00,30.1,30.13,30.08,30.1,8930.0,30.1,30.13,30.08,30.1,8930.0
2015-11-11 12:00:00,30.13,30.14,30.1,30.1,11900.0,30.13,30.14,30.1,30.1,11900.0
2015-11-11 12:05:00,30.11,30.14,30.11,30.11,5234.0,30.11,30.14,30.11,30.11,5234.0
2015-11-11 12:10:00,30.11,30.16,30.1,30.15,8550.0,30.11,30.16,30.1,30.15,8550.0
2015-11-11 12:15:00,30.15,30.16,30.14,30.15,5248.0,30.15,30.16,30.14,30.15,5248.0
2015-11-11 12:20:00,30.14,30.18,30.14,30.17,16540.0,30.14,30.18,30.14,30.17,16540.0
2015-11-11 12:25:00,30.17,30.18,30.08,30.08,36924.0,30.17,30.18,30.08,30.08,36924.0
2015-11-11 12:30:00,30.08,30.13,30.08,30.11,6500.0,30.08,30.13,30.08,30.11,6500.0
2015-11-11 12:35:00,30.12,30.15,30.08,30.1,7400.0,30.12,30.15,30.08,30.1,7400.0
2015-11-11 12:40:00,30.11,30.11,30.09,30.09,4000.0,30.11,30.11,30.09,30.09,4000.0
2015-11-11 12:45:00,30.08,30.09,30.05,30.07,6776.0,30.08,30.09,30.05,30.07,6776.0
2015-11-11 12:50:00,30.07,30.07,30.05,30.05,12706.0,30.07,30.07,30.05,30.05,12706.0
2015-11-11 12:55:00,30.05,30.06,30.02,30.06,19762.0,30.05,30.06,30.02,30.06,19762.0
2015-11-11 13:00:00,30.06,30.06,29.95,29.95,13460.0,30.06,30.06,29.95,29.95,13460.0
2015-11-11 13:05:00,29.95,29.95,29.86,29.87,9406.0,29.95,29.95,29.86,29.87,9406.0
2015-11-11 13:10:00,29.85,29.85,29.83,29.83,10840.0,29.85,29.85,29.83,29.83,10840.0
2015-11-11 13:15:00,29.84,29.89,29.83,29.84,10676.0,29.84,29.89,29.83,29.84,10676.0
2015-11-11 13:20:00,29.85,29.86,29.83,29.86,7700.0,29.85,29.86,29.83,29.86,7700.0
2015-11-11 13:25:00,29.84,29.87,29.83,29.86,13128.0,29.84,29.87,29.83,29.86,13128.0
2015-11-11 13:30:00,29.86,29.88,29.84,29.84,6820.0,29.86,29.88,29.84,29.84,6820.0
2015-11-11 13:35:00,29.83,29.85,29.83,29.83,5240.0,29.83,29.85,29.83,29.83,5240.0
2015-11-11 13:40:00,29.84,29.86,29.83,29.86,4272.0,29.84,29.86,29.83,29.86,4272.0
2015-11-11 13:45:00,29.87,29.93,29.86,29.93,21846.0,29.87,29.93,29.86,29.93,21846.0
2015-11-11 13:50:00,29.92,29.96,29.92,29.95,5832.0,29.92,29.96,29.92,29.95,5832.0
2015-11-11 13:55:00,29.97,29.97,29.93,29.93,10832.0,29.97,29.97,29.93,29.93,10832.0
2015-11-11 14:00:00,29.96,29.96,29.89,29.89,5310.0,29.96,29.96,29.89,29.89,5310.0
2015-11-11 14:05:00,29.89,29.92,29.89,29.9,4716.0,29.89,29.92,29.89,29.9,4716.0
2015-11-11 14:10:00,29.88,29.91,29.86,29.89,11664.0,29.88,29.91,29.86,29.89,11664.0
2015-11-11 14:15:00,29.9,29.9,29.86,29.88,8634.0,29.9,29.9,29.86,29.88,8634.0
2015-11-11 14:20:00,29.88,29.88,29.81,29.85,12870.0,29.88,29.88,29.81,29.85,12870.0
2015-11-11 14:25:00,29.85,29.86,29.82,29.83,6992.0,29.85,29.86,29.82,29.83,6992.0
2015-11-11 14:30:00,29.83,29.86,29.81,29.86,9414.0,29.83,29.86,29.81,29.86,9414.0
2015-11-11 14:35:00,29.87,29.88,29.75,29.75,10960.0,29.87,29.88,29.75,29.75,10960.0
2015-11-11 14:40:00,29.74,29.78,29.65,29.65,19668.0,29.74,29.78,29.65,29.65,19668.0
2015-11-11 14:45:00,29.66,29.66,29.58,29.58,24474.0,29.66,29.66,29.58,29.58,24474.0
2015-11-11 14:50:00,29.61,29.66,29.6,29.66,9168.0,29.61,29.66,29.6,29.66,9168.0
2015-11-11 14:55:00,29.64,29.64,29.58,29.59,17516.0,29.64,29.64,29.58,29.59,17516.0
2015-11-11 15:00:00,29.58,29.61,29.56,29.57,13586.0,29.58,29.61,29.56,29.57,13586.0
2015-11-11 15:05:00,29.57,29.59,29.55,29.55,17418.0,29.57,29.59,29.55,29.55,17418.0
2015-11-11 15:10:00,29.55,29.61,29.55,29.6,8646.0,29.55,29.61,29.55,29.6,8646.0
2015-11-11 15:15:00,29.6,29.61,29.55,29.57,18786.0,29.6,29.61,29.55,29.57,18786.0
2015-11-11 15:20:00,29.56,29.58,29.55,29.57,8630.0,29.56,29.58,29.55,29.57,8630.0
2015-11-11 15:25:00,29.56,29.59,29.55,29.59,14746.0,29.56,29.59,29.55,29.59,14746.0
2015-11-11 15:30:00,29.58,29.59,29.55,29.56,25030.0,29.58,29.59,29.55,29.56,25030.0
2015-11-11 15:35:00,29.57,29.57,29.54,29.57,22900.0,29.57,29.57,29.54,29.57,22900.0
2015-11-11 15:40:00,29.57,29.59,29.54,29.58,40410.0,29.57,29.59,29.54,29.58,40410.0
2015-11-11 15:45:00,29.58,29.61,29.56,29.58,94886.0,29.58,29.61,29.56,29.58,94886.0
2015-11-11 15:50:00,29.58,29.6,29.54,29.6,55094.0,29.58,29.6,29.54,29.6,55094.0
2015-11-11 15:55:00,29.6,29.6,29.54,29.55,57984.0,29.6,29.6,29.54,29.55,57984.0
2015-11-12 09:30:00,29.36,29.43,29.05,29.3,41044.0,29.36,29.43,29.05,29.3,41044.0
2015-11-12 09:35:00,29.25,29.33,29.17,29.24,25198.0,29.25,29.33,29.17,29.24,25198.0
2015-11-12 09:40:00,29.24,29.35,29.21,29.22,13998.0,29.24,29.35,29.21,29.22,13998.0
2015-11-12 09:45:00,29.25,29.43,29.25,29.33,50958.0,29.25,29.43,29.25,29.33,50958.0
2015-11-12 09:50:00,29.3,29.33,29.21,29.21,19162.0,29.3,29.33,29.21,29.21,19162.0
2015-11-12 09:55:00,29.22,29.23,29.17,29.22,8368.0,29.22,29.23,29.17,29.22,8368.0
2015-11-12 10:00:00,29.22,29.22,29.11,29.16,19830.0,29.22,29.22,29.11,29.16,19830.0
2015-11-12 10:05:00,29.14,29.2,29.12,29.2,13606.0,29.14,29.2,29.12,29.2,13606.0
2015-11-12 10:10:00,29.19,29.27,29.18,29.19,15542.0,29.19,29.27,29.18,29.19,15542.0
2015-11-12 10:15:00,29.18,29.29,29.13,29.25,48388.0,29.18,29.29,29.13,29.25,48388.0
2015-11-12 10:20:00,29.25,29.25,29.19,29.21,10434.0,29.25,29.25,29.19,29.21,10434.0
2015-11-12 10:25:00,29.19,29.24,29.14,29.14,22778.0,29.19,29.24,29.14,29.14,22778.0
2015-11-12 10:30:00,29.11,29.23,29.08,29.16,29134.0,29.11,29.23,29.08,29.16,29134.0
2015-11-12 10:35:00,29.15,29.22,29.14,29.15,15026.0,29.15,29.22,29.14,29.15,15026.0
2015-11-12 10:40:00,29.16,29.2,29.13,29.15,17962.0,29.16,29.2,29.13,29.15,17962.0
2015-11-12 10:45:00,29.15,29.18,29.11,29.14,51458.0,29.15,29.18,29.11,29.14,51458.0
2015-11-12 10:50:00,29.14,29.2,29.1,29.18,27526.0,29.14,29.2,29.1,29.18,27526.0
2015-11-12 10:55:00,29.17,29.36,29.17,29.36,19214.0,29.17,29.36,29.17,29.36,19214.0
2015-11-12 11:00:00,29.36,29.41,29.35,29.36,23670.0,29.36,29.41,29.35,29.36,23670.0
2015-11-12 11:05:00,29.35,29.41,29.34,29.38,17554.0,29.35,29.41,29.34,29.38,17554.0
2015-11-12 11:10:00,29.36,29.37,29.31,29.36,17238.0,29.36,29.37,29.31,29.36,17238.0
2015-11-12 11:15:00,29.36,29.39,29.33,29.36,17102.0,29.36,29.39,29.33,29.36,17102.0
2015-11-12 11:20:00,29.36,29.36,29.33,29.36,49762.0,29.36,29.36,29.33,29.36,49762.0
2015-11-12 11:25:00,29.36,29.4,29.33,29.39,65186.0,29.36,29.4,29.33,29.39,65186.0
2015-11-12 11:30:00,29.38,29.38,29.24,29.24,18160.0,29.38,29.38,29.24,29.24,18160.0
2015-11-12 11:35:00,29.21,29.23,29.14,29.17,23718.0,29.21,29.23,29.14,29.17,23718.0
2015-11-12 11:40:00,29.15,29.22,29.15,29.18,10200.0,29.15,29.22,29.15,29.18,10200.0
2015-11-12 11:45:00,29.18,29.19,29.13,29.16,18100.0,29.18,29.19,29.13,29.16,18100.0
2015-11-12 11:50:00,29.18,29.18,29.1,29.13,28146.0,29.18,29.18,29.1,29.13,28146.0
2015-11-12 11:55:00,29.14,29.14,29.07,29.11,18486.0,29.14,29.14,29.07,29.11,18486.0
2015-11-12 12:00:00,29.12,29.12,29.08,29.1,31292.0,29.12,29.12,29.08,29.1,31292.0
2015-11-12 12:05:00,29.1,29.1,29.0,29.02,74192.0,29.1,29.1,29.0,29.02,74192.0
2015-11-12 12:10:00,29.03,29.05,28.92,28.95,20800.0,29.03,29.05,28.92,28.95,20800.0
2015-11-12 12:15:00,28.98,28.99,28.9,28.91,7232.0,28.98,28.99,28.9,28.91,7232.0
2015-11-12 12:20:00,28.92,28.93,28.89,28.9,16224.0,28.92,28.93,28.89,28.9,16224.0
2015-11-12 12:25:00,28.89,28.94,28.86,28.93,16840.0,28.89,28.94,28.86,28.93,16840.0
2015-11-12 12:30:00,28.93,28.94,28.91,28.93,12420.0,28.93,28.94,28.91,28.93,12420.0
2015-11-12 12:35:00,28.92,28.95,28.9,28.93,19292.0,28.92,28.95,28.9,28.93,19292.0
2015-11-12 12:40:00,28.96,28.96,28.9,28.93,11202.0,28.96,28.96,28.9,28.93,11202.0
2015-11-12 12:45:00,28.94,28.95,28.91,28.93,9880.0,28.94,28.95,28.91,28.93,9880.0
2015-11-12 12:50:00,28.93,28.99,28.92,28.93,21530.0,28.93,28.99,28.92,28.93,21530.0
2015-11-12 12:55:00,28.92,28.98,28.91,28.93,6800.0,28.92,28.98,28.91,28.93,6800.0
2015-11-12 13:00:00,28.93,28.99,28.92,28.93,12802.0,28.93,28.99,28.92,28.93,12802.0
2015-11-12 13:05:00,28.92,28.98,28.92,28.96,21662.0,28.92,28.98,28.92,28.96,21662.0
2015-11-12 13:10:00,28.97,28.98,28.93,28.96,15482.0,28.97,28.98,28.93,28.96,15482.0
2015-11-12 13:15:00,28.96,29.06,28.96,29.05,11420.0,28.96,29.06,28.96,29.05,11420.0
2015-11-12 13:20:00,29.05,29.05,28.98,29.02,9908.0,29.05,29.05,28.98,29.02,9908.0
2015-11-12 13:25:00,29.02,29.02,28.97,28.99,14878.0,29.02,29.02,28.97,28.99,14878.0
2015-11-12 13:30:00,29.02,29.04,28.95,28.97,14122.0,29.02,29.04,28.95,28.97,14122.0
2015-11-12 13:35:00,28.95,29.0,28.95,28.99,13718.0,28.95,29.0,28.95,28.99,13718.0
2015-11-12 13:40:00,29.01,29.02,28.97,28.97,20338.0,29.01,29.02,28.97,28.97,20338.0
2015-11-12 13:45:00,28.97,28.97,28.9,28.91,45598.0,28.97,28.97,28.9,28.91,45598.0
2015-11-12 13:50:00,28.92,28.95,28.89,28.92,58498.0,28.92,28.95,28.89,28.92,58498.0
2015-11-12 13:55:00,28.93,28.99,28.93,28.93,12200.0,28.93,28.99,28.93,28.93,12200.0
2015-11-12 14:00:00,28.94,28.95,28.91,28.91,13948.0,28.94,28.95,28.91,28.91,13948.0
2015-11-12 14:05:00,28.91,28.92,28.89,28.92,13098.0,28.91,28.92,28.89,28.92,13098.0
2015-11-12 14:10:00,28.91,28.91,28.85,28.91,17062.0,28.91,28.91,28.85,28.91,17062.0
2015-11-12 14:15:00,28.91,28.94,28.9,28.9,17088.0,28.91,28.94,28.9,28.9,17088.0
2015-11-12 14:20:00,28.92,28.92,28.83,28.84,13600.0,28.92,28.92,28.83,28.84,13600.0
2015-11-12 14:25:00,28.85,28.91,28.83,28.89,21734.0,28.85,28.91,28.83,28.89,21734.0
2015-11-12 14:30:00,28.89,28.94,28.87,28.91,25798.0,28.89,28.94,28.87,28.91,25798.0
2015-11-12 14:35:00,28.9,28.91,28.84,28.84,16000.0,28.9,28.91,28.84,28.84,16000.0
2015-11-12 14:40:00,28.85,28.86,28.79,28.81,26604.0,28.85,28.86,28.79,28.81,26604.0
2015-11-12 14:45:00,28.81,28.81,28.68,28.7,41482.0,28.81,28.81,28.68,28.7,41482.0
2015-11-12 14:50:00,28.71,28.72,28.65,28.66,16068.0,28.71,28.72,28.65,28.66,16068.0
2015-11-12 14:55:00,28.68,28.77,28.66,28.73,21762.0,28.68,28.77,28.66,28.73,21762.0
2015-11-12 15:00:00,28.72,28.74,28.68,28.69,33242.0,28.72,28.74,28.68,28.69,33242.0
2015-11-12 15:05:00,28.7,28.74,28.7,28.73,15430.0,28.7,28.74,28.7,28.73,15430.0
2015-11-12 15:10:00,28.74,28.74,28.68,28.73,48602.0,28.74,28.74,28.68,28.73,48602.0
2015-11-12 15:15:00,28.74,28.78,28.7,28.77,26220.0,28.74,28.78,28.7,28.77,26220.0
2015-11-12 15:20:00,28.78,28.78,28.72,28.72,20562.0,28.78,28.78,28.72,28.72,20562.0
2015-11-12 15:25:00,28.74,28.79,28.74,28.76,21516.0,28.74,28.79,28.74,28.76,21516.0
2015-11-12 15:30:00,28.75,28.78,28.73,28.75,29270.0,28.75,28.78,28.73,28.75,29270.0
2015-11-12 15:35:00,28.74,28.74,28.69,28.7,32898.0,28.74,28.74,28.69,28.7,32898.0
2015-11-12 15:40:00,28.7,28.72,28.66,28.69,41474.0,28.7,28.72,28.66,28.69,41474.0
2015-11-12 15:45:00,28.69,28.72,28.66,28.67,57358.0,28.69,28.72,28.66,28.67,57358.0
2015-11-12 15:50:00,28.66,28.71,28.64,28.71,99480.0,28.66,28.71,28.64,28.71,99480.0
2015-11-12 15:55:00,28.71,28.71,28.61,28.63,104022.0,28.71,28.71,28.61,28.63,104022.0
2015-11-13 09:30:00,28.48,28.61,27.86,27.95,59192.0,28.48,28.61,27.86,27.95,59192.0
2015-11-13 09:35:00,27.97,28.45,27.89,28.26,41552.0,27.97,28.45,27.89,28.26,41552.0
2015-11-13 09:40:00,28.3,28.68,28.3,28.64,27226.0,28.3,28.68,28.3,28.64,27226.0
2015-11-13 09:45:00,28.62,28.71,28.52,28.71,85400.0,28.62,28.71,28.52,28.71,85400.0
2015-11-13 09:50:00,28.73,28.86,28.71,28.74,19600.0,28.73,28.86,28.71,28.74,19600.0
2015-11-13 09:55:00,28.75,28.86,28.74,28.77,45426.0,28.75,28.86,28.74,28.77,45426.0
2015-11-13 10:00:00,28.75,28.85,28.71,28.84,59920.0,28.75,28.85,28.71,28.84,59920.0
2015-11-13 10:05:00,28.84,28.84,28.57,28.57,27634.0,28.84,28.84,28.57,28.57,27634.0
2015-11-13 10:10:00,28.59,28.62,28.46,28.46,48916.0,28.59,28.62,28.46,28.46,48916.0
2015-11-13 10:15:00,28.43,28.47,28.3,28.45,19238.0,28.43,28.47,28.3,28.45,19238.0
2015-11-13 10:20:00,28.43,28.5,28.34,28.36,84774.0,28.43,28.5,28.34,28.36,84774.0
2015-11-13 10:25:00,28.39,28.56,28.39,28.55,56650.0,28.39,28.56,28.39,28.55,56650.0
2015-11-13 10:30:00,28.55,28.6,28.41,28.41,28542.0,28.55,28.6,28.41,28.41,28542.0
2015-11-13 10:35:00,28.4,28.49,28.36,28.47,20276.0,28.4,28.49,28.36,28.47,20276.0
2015-11-13 10:40:00,28.5,28.72,28.49,28.49,22722.0,28.5,28.72,28.49,28.49,22722.0
2015-11-13 10:45:00,28.48,28.56,28.42,28.42,53666.0,28.48,28.56,28.42,28.42,53666.0
2015-11-13 10:50:00,28.44,28.5,28.4,28.48,32018.0,28.44,28.5,28.4,28.48,32018.0
2015-11-13 10:55:00,28.48,28.59,28.45,28.57,33476.0,28.48,28.59,28.45,28.57,33476.0
2015-11-13 11:00:00,28.56,28.56,28.4,28.46,25332.0,28.56,28.56,28.4,28.46,25332.0
2015-11-13 11:05:00,28.45,28.51,28.3,28.35,69626.0,28.45,28.51,28.3,28.35,69626.0
2015-11-13 11:10:00,28.34,28.38,28.32,28.36,8750.0,28.34,28.38,28.32,28.36,8750.0
2015-11-13 11:15:00,28.36,28.5,28.34,28.47,21608.0,28.36,28.5,28.34,28.47,21608.0
2015-11-13 11:20:00,28.47,28.51,28.38,28.44,24220.0,28.47,28.51,28.38,28.44,24220.0
2015-11-13 11:25:00,28.45,28.5,28.4,28.44,27970.0,28.45,28.5,28.4,28.44,27970.0
2015-11-13 11:30:00,28.43,28.51,28.41,28.48,35600.0,28.43,28.51,28.41,28.48,35600.0
2015-11-13 11:35:00,28.48,28.5,28.41,28.41,16124.0,28.48,28.5,28.41,28.41,16124.0
2015-11-13 11:40:00,28.43,28.44,28.32,28.34,17310.0,28.43,28.44,28.32,28.34,17310.0
2015-11-13 11:45:00,28.34,28.45,28.33,28.45,20584.0,28.34,28.45,28.33,28.45,20584.0
2015-11-13 11:50:00,28.45,28.5,28.43,28.47,20500.0,28.45,28.5,28.43,28.47,20500.0
2015-11-13 11:55:00,28.45,28.5,28.44,28.47,6228.0,28.45,28.5,28.44,28.47,6228.0
2015-11-13 12:00:00,28.47,28.52,28.45,28.49,42212.0,28.47,28.52,28.45,28.49,42212.0
2015-11-13 12:05:00,28.5,28.5,28.45,28.48,19818.0,28.5,28.5,28.45,28.48,19818.0
2015-11-13 12:10:00,28.48,28.58,28.45,28.55,30248.0,28.48,28.58,28.45,28.55,30248.0
2015-11-13 12:15:00,28.58,28.65,28.54,28.61,8674.0,28.58,28.65,28.54,28.61,8674.0
2015-11-13 12:20:00,28.63,28.7,28.59,28.59,16508.0,28.63,28.7,28.59,28.59,16508.0
2015-11-13 12:25:00,28.58,28.6,28.52,28.54,24076.0,28.58,28.6,28.52,28.54,24076.0
2015-11-13 12:30:00,28.53,28.56,28.48,28.5,9348.0,28.53,28.56,28.48,28.5,9348.0
2015-11-13 12:35:00,28.49,28.53,28.47,28.5,5800.0,28.49,28.53,28.47,28.5,5800.0
2015-11-13 12:40:00,28.53,28.59,28.52,28.58,6620.0,28.53,28.59,28.52,28.58,6620.0
2015-11-13 12:45:00,28.55,28.6,28.53,28.55,24648.0,28.55,28.6,28.53,28.55,24648.0
2015-11-13 12:50:00,28.52,28.55,28.49,28.54,8298.0,28.52,28.55,28.49,28.54,8298.0
2015-11-13 12:55:00,28.55,28.61,28.5,28.61,17946.0,28.55,28.61,28.5,28.61,17946.0
2015-11-13 13:00:00,28.61,28.66,28.57,28.66,10152.0,28.61,28.66,28.57,28.66,10152.0
2015-11-13 13:05:00,28.67,28.67,28.59,28.62,16568.0,28.67,28.67,28.59,28.62,16568.0
2015-11-13 13:10:00,28.64,28.71,28.57,28.57,20438.0,28.64,28.71,28.57,28.57,20438.0
2015-11-13 13:15:00,28.58,28.58,28.47,28.51,10230.0,28.58,28.58,28.47,28.51,10230.0
2015-11-13 13:20:00,28.52,28.55,28.49,28.55,8226.0,28.52,28.55,28.49,28.55,8226.0
2015-11-13 13:25:00,28.57,28.61,28.54,28.57,7426.0,28.57,28.61,28.54,28.57,7426.0
2015-11-13 13:30:00,28.59,28.68,28.59,28.66,11544.0,28.59,28.68,28.59,28.66,11544.0
2015-11-13 13:35:00,28.63,28.66,28.56,28.6,11136.0,28.63,28.66,28.56,28.6,11136.0
2015-11-13 13:40:00,28.6,28.62,28.57,28.61,11508.0,28.6,28.62,28.57,28.61,11508.0
2015-11-13 13:45:00,28.61,28.68,28.58,28.58,8484.0,28.61,28.68,28.58,28.58,8484.0
2015-11-13 13:50:00,28.58,28.6,28.58,28.6,9504.0,28.58,28.6,28.58,28.6,9504.0
2015-11-13 13:55:00,28.57,28.58,28.52,28.56,12704.0,28.57,28.58,28.52,28.56,12704.0
2015-11-13 14:00:00,28.55,28.66,28.54,28.64,7200.0,28.55,28.66,28.54,28.64,7200.0
2015-11-13 14:05:00,28.62,28.64,28.54,28.57,7628.0,28.62,28.64,28.54,28.57,7628.0
2015-11-13 14:10:00,28.54,28.63,28.54,28.61,17168.0,28.54,28.63,28.54,28.61,17168.0
2015-11-13 14:15:00,28.61,28.65,28.59,28.63,12260.0,28.61,28.65,28.59,28.63,12260.0
2015-11-13 14:20:00,28.64,28.68,28.61,28.64,13906.0,28.64,28.68,28.61,28.64,13906.0
2015-11-13 14:25:00,28.63,28.67,28.55,28.58,23310.0,28.63,28.67,28.55,28.58,23310.0
2015-11-13 14:30:00,28.59,28.62,28.56,28.62,17310.0,28.59,28.62,28.56,28.62,17310.0
2015-11-13 14:35:00,28.62,28.67,28.6,28.64,15464.0,28.62,28.67,28.6,28.64,15464.0
2015-11-13 14:40:00,28.65,28.66,28.58,28.6,23110.0,28.65,28.66,28.58,28.6,23110.0
2015-11-13 14:45:00,28.6,28.66,28.58,28.64,27510.0,28.6,28.66,28.58,28.64,27510.0
2015-11-13 14:50:00,28.63,28.65,28.59,28.6,26398.0,28.63,28.65,28.59,28.6,26398.0
2015-11-13 14:55:00,28.6,28.63,28.57,28.63,115666.0,28.6,28.63,28.57,28.63,115666.0
2015-11-13 15:00:00,28.62,28.68,28.61,28.67,23782.0,28.62,28.68,28.61,28.67,23782.0
2015-11-13 15:05:00,28.67,28.7,28.64,28.7,17988.0,28.67,28.7,28.64,28.7,17988.0
2015-11-13 15:10:00,28.7,28.73,28.68,28.72,16844.0,28.7,28.73,28.68,28.72,16844.0
2015-11-13 15:15:00,28.71,28.71,28.67,28.68,27334.0,28.71,28.71,28.67,28.68,27334.0
2015-11-13 15:20:00,28.68,28.68,28.63,28.67,11888.0,28.68,28.68,28.63,28.67,11888.0
2015-11-13 15:25:00,28.65,28.68,28.63,28.67,15738.0,28.65,28.68,28.63,28.67,15738.0
2015-11-13 15:30:00,28.68,28.7,28.64,28.65,103910.0,28.68,28.7,28.64,28.65,103910.0
2015-11-13 15:35:00,28.67,28.75,28.64,28.7,82824.0,28.67,28.75,28.64,28.7,82824.0
2015-11-13 15:40:00,28.7,28.72,28.64,28.65,132356.0,28.7,28.72,28.64,28.65,132356.0
2015-11-13 15:45:00,28.65,28.68,28.57,28.64,76056.0,28.65,28.68,28.57,28.64,76056.0
2015-11-13 15:50:00,28.63,28.67,28.61,28.63,112874.0,28.63,28.67,28.61,28.63,112874.0
2015-11-13 15:55:00,28.63,28.65,28.61,28.63,153458.0,28.63,28.65,28.61,28.63,153458.0
2015-11-16 09:30:00,28.58,28.79,28.48,28.71,44830.0,28.58,28.79,28.48,28.71,44830.0
2015-11-16 09:35:00,28.79,28.9,28.75,28.86,42220.0,28.79,28.9,28.75,28.86,42220.0
2015-11-16 09:40:00,28.91,28.91,28.55,28.7,50368.0,28.91,28.91,28.55,28.7,50368.0
2015-11-16 09:45:00,28.75,28.83,28.67,28.8,3900.0,28.75,28.83,28.67,28.8,3900.0
2015-11-16 09:50:00,28.82,28.91,28.67,28.7,15414.0,28.82,28.91,28.67,28.7,15414.0
2015-11-16 09:55:00,28.68,28.82,28.68,28.76,60970.0,28.68,28.82,28.68,28.76,60970.0
2015-11-16 10:00:00,28.8,28.97,28.79,28.97,44638.0,28.8,28.97,28.79,28.97,44638.0
2015-11-16 10:05:00,28.93,29.0,28.86,28.91,48350.0,28.93,29.0,28.86,28.91,48350.0
2015-11-16 10:10:00,28.89,28.99,28.87,28.91,29158.0,28.89,28.99,28.87,28.91,29158.0
2015-11-16 10:15:00,28.9,28.95,28.77,28.78,34548.0,28.9,28.95,28.77,28.78,34548.0
2015-11-16 10:20:00,28.76,28.91,28.75,28.81,22788.0,28.76,28.91,28.75,28.81,22788.0
2015-11-16 10:25:00,28.81,28.82,28.75,28.78,42218.0,28.81,28.82,28.75,28.78,42218.0
2015-11-16 10:30:00,28.77,28.78,28.75,28.77,37532.0,28.77,28.78,28.75,28.77,37532.0
2015-11-16 10:35:00,28.75,28.86,28.75,28.85,97770.0,28.75,28.86,28.75,28.85,97770.0
2015-11-16 10:40:00,28.86,28.86,28.76,28.82,30324.0,28.86,28.86,28.76,28.82,30324.0
2015-11-16 10:45:00,28.83,28.87,28.81,28.81,20994.0,28.83,28.87,28.81,28.81,20994.0
2015-11-16 10:50:00,28.81,28.81,28.76,28.79,7114.0,28.81,28.81,28.76,28.79,7114.0
2015-11-16 10:55:00,28.78,28.89,28.78,28.88,21702.0,28.78,28.89,28.78,28.88,21702.0
2015-11-16 11:00:00,28.9,28.91,28.83,28.85,15258.0,28.9,28.91,28.83,28.85,15258.0
2015-11-16 11:05:00,28.86,28.97,28.84,28.91,79774.0,28.86,28.97,28.84,28.91,79774.0
2015-11-16 11:10:00,28.9,28.92,28.8,28.8,5600.0,28.9,28.92,28.8,28.8,5600.0
2015-11-16 11:15:00,28.85,28.9,28.82,28.85,9304.0,28.85,28.9,28.82,28.85,9304.0
2015-11-16 11:20:00,28.88,28.9,28.78,28.8,8874.0,28.88,28.9,28.78,28.8,8874.0
2015-11-16 11:25:00,28.78,28.92,28.78,28.83,24966.0,28.78,28.92,28.78,28.83,24966.0
2015-11-16 11:30:00,28.84,28.88,28.82,28.87,9996.0,28.84,28.88,28.82,28.87,9996.0
2015-11-16 11:35:00,28.88,28.88,28.82,28.84,12696.0,28.88,28.88,28.82,28.84,12696.0
2015-11-16 11:40:00,28.85,28.88,28.83,28.86,25304.0,28.85,28.88,28.83,28.86,25304.0
2015-11-16 11:45:00,28.86,29.0,28.85,29.0,9744.0,28.86,29.0,28.85,29.0,9744.0
2015-11-16 11:50:00,29.0,29.02,28.97,29.0,64120.0,29.0,29.02,28.97,29.0,64120.0
2015-11-16 11:55:00,29.0,29.04,28.98,29.01,49950.0,29.0,29.04,28.98,29.01,49950.0
2015-11-16 12:00:00,29.05,29.05,29.0,29.0,61108.0,29.05,29.05,29.0,29.0,61108.0
2015-11-16 12:05:00,29.0,29.04,29.0,29.03,16038.0,29.0,29.04,29.0,29.03,16038.0
2015-11-16 12:10:00,29.05,29.09,29.04,29.06,10680.0,29.05,29.09,29.04,29.06,10680.0
2015-11-16 12:15:00,29.07,29.08,29.0,29.0,17434.0,29.07,29.08,29.0,29.0,17434.0
2015-11-16 12:20:00,29.03,29.07,29.0,29.06,19576.0,29.03,29.07,29.0,29.06,19576.0
2015-11-16 12:25:00,29.05,29.1,29.04,29.07,15000.0,29.05,29.1,29.04,29.07,15000.0
2015-11-16 12:30:00,29.1,29.15,29.07,29.1,5480.0,29.1,29.15,29.07,29.1,5480.0
2015-11-16 12:35:00,29.11,29.12,29.08,29.11,4000.0,29.11,29.12,29.08,29.11,4000.0
2015-11-16 12:40:00,29.1,29.11,29.07,29.07,9044.0,29.1,29.11,29.07,29.07,9044.0
2015-11-16 12:45:00,29.06,29.08,29.05,29.05,4548.0,29.06,29.08,29.05,29.05,4548.0
2015-11-16 12:50:00,29.04,29.05,29.0,29.02,4846.0,29.04,29.05,29.0,29.02,4846.0
2015-11-16 12:55:00,29.0,29.04,29.0,29.03,37090.0,29.0,29.04,29.0,29.03,37090.0
2015-11-16 13:00:00,29.01,29.07,29.0,29.0,27456.0,29.01,29.07,29.0,29.0,27456.0
2015-11-16 13:05:00,29.02,29.06,29.0,29.05,25692.0,29.02,29.06,29.0,29.05,25692.0
2015-11-16 13:10:00,29.07,29.13,29.07,29.09,8834.0,29.07,29.13,29.07,29.09,8834.0
2015-11-16 13:15:00,29.12,29.12,29.06,29.1,4330.0,29.12,29.12,29.06,29.1,4330.0
2015-11-16 13:20:00,29.13,29.15,29.1,29.15,40512.0,29.13,29.15,29.1,29.15,40512.0
2015-11-16 13:25:00,29.14,29.14,29.05,29.05,6960.0,29.14,29.14,29.05,29.05,6960.0
2015-11-16 13:30:00,29.09,29.11,29.03,29.05,6104.0,29.09,29.11,29.03,29.05,6104.0
2015-11-16 13:35:00,29.05,29.08,29.03,29.04,8136.0,29.05,29.08,29.03,29.04,8136.0
2015-11-16 13:40:00,29.06,29.09,29.0,29.01,28328.0,29.06,29.09,29.0,29.01,28328.0
2015-11-16 13:45:00,29.0,29.08,29.0,29.02,13800.0,29.0,29.08,29.0,29.02,13800.0
2015-11-16 13:50:00,29.03,29.04,29.0,29.04,30240.0,29.03,29.04,29.0,29.04,30240.0
2015-11-16 13:55:00,29.02,29.06,29.0,29.05,5686.0,29.02,29.06,29.0,29.05,5686.0
2015-11-16 14:00:00,29.05,29.12,29.05,29.11,8298.0,29.05,29.12,29.05,29.11,8298.0
2015-11-16 14:05:00,29.11,29.11,29.05,29.05,8870.0,29.11,29.11,29.05,29.05,8870.0
2015-11-16 14:10:00,29.06,29.09,29.03,29.06,10094.0,29.06,29.09,29.03,29.06,10094.0
2015-11-16 14:15:00,29.04,29.06,29.01,29.03,20782.0,29.04,29.06,29.01,29.03,20782.0
2015-11-16 14:20:00,29.05,29.1,29.03,29.08,8364.0,29.05,29.1,29.03,29.08,8364.0
2015-11-16 14:25:00,29.08,29.12,29.05,29.1,10636.0,29.08,29.12,29.05,29.1,10636.0
2015-11-16 14:30:00,29.1,29.14,29.1,29.14,11040.0,29.1,29.14,29.1,29.14,11040.0
2015-11-16 14:35:00,29.15,29.19,29.11,29.19,14514.0,29.15,29.19,29.11,29.19,14514.0
2015-11-16 14:40:00,29.18,29.21,29.15,29.21,13144.0,29.18,29.21,29.15,29.21,13144.0
2015-11-16 14:45:00,29.21,29.22,29.18,29.18,8830.0,29.21,29.22,29.18,29.18,8830.0
2015-11-16 14:50:00,29.2,29.27,29.19,29.21,17844.0,29.2,29.27,29.19,29.21,17844.0
2015-11-16 14:55:00,29.22,29.3,29.18,29.27,55462.0,29.22,29.3,29.18,29.27,55462.0
2015-11-16 15:00:00,29.28,29.33,29.23,29.33,15880.0,29.28,29.33,29.23,29.33,15880.0
2015-11-16 15:05:00,29.31,29.31,29.26,29.26,13912.0,29.31,29.31,29.26,29.26,13912.0
2015-11-16 15:10:00,29.24,29.3,29.24,29.25,10092.0,29.24,29.3,29.24,29.25,10092.0
2015-11-16 15:15:00,29.24,29.28,29.23,29.26,16566.0,29.24,29.28,29.23,29.26,16566.0
2015-11-16 15:20:00,29.27,29.33,29.25,29.31,22312.0,29.27,29.33,29.25,29.31,22312.0
2015-11-16 15:25:00,29.3,29.35,29.28,29.29,34828.0,29.3,29.35,29.28,29.29,34828.0
2015-11-16 15:30:00,29.29,29.32,29.24,29.26,22120.0,29.29,29.32,29.24,29.26,22120.0
2015-11-16 15:35:00,29.25,29.3,29.25,29.25,22754.0,29.25,29.3,29.25,29.25,22754.0
2015-11-16 15:40:00,29.28,29.28,29.25,29.27,21352.0,29.28,29.28,29.25,29.27,21352.0
2015-11-16 15:45:00,29.25,29.25,29.19,29.24,50854.0,29.25,29.25,29.19,29.24,50854.0
2015-11-16 15:50:00,29.23,29.27,29.22,29.25,45510.0,29.23,29.27,29.22,29.25,45510.0
2015-11-16 15:55:00,29.25,29.27,29.22,29.27,145526.0,29.25,29.27,29.22,29.27,145526.0
2015-11-17 09:30:00,29.29,29.42,29.08,29.08,14912.0,29.29,29.42,29.08,29.08,14912.0
2015-11-17 09:35:00,29.09,29.22,28.95,29.11,19154.0,29.09,29.22,28.95,29.11,19154.0
2015-11-17 09:40:00,29.07,29.2,28.99,29.13,34904.0,29.07,29.2,28.99,29.13,34904.0
2015-11-17 09:45:00,29.12,29.2,28.98,29.15,22606.0,29.12,29.2,28.98,29.15,22606.0
2015-11-17 09:50:00,29.18,29.23,29.12,29.2,7300.0,29.18,29.23,29.12,29.2,7300.0
2015-11-17 09:55:00,29.2,29.42,29.19,29.4,5892.0,29.2,29.42,29.19,29.4,5892.0
2015-11-17 10:00:00,29.42,29.58,29.41,29.43,18670.0,29.42,29.58,29.41,29.43,18670.0
2015-11-17 10:05:00,29.43,29.48,29.38,29.43,8618.0,29.43,29.48,29.38,29.43,8618.0
2015-11-17 10:10:00,29.42,29.42,29.32,29.38,86056.0,29.42,29.42,29.32,29.38,86056.0
2015-11-17 10:15:00,29.37,29.46,29.35,29.43,14680.0,29.37,29.46,29.35,29.43,14680.0
2015-11-17 10:20:00,29.43,29.54,29.42,29.54,38334.0,29.43,29.54,29.42,29.54,38334.0
2015-11-17 10:25:00,29.56,29.63,29.5,29.56,58012.0,29.56,29.63,29.5,29.56,58012.0
2015-11-17 10:30:00,29.52,29.6,29.52,29.53,21934.0,29.52,29.6,29.52,29.53,21934.0
2015-11-17 10:35:00,29.5,29.54,29.45,29.5,7956.0,29.5,29.54,29.45,29.5,7956.0
2015-11-17 10:40:00,29.5,29.66,29.49,29.62,46074.0,29.5,29.66,29.49,29.62,46074.0
2015-11-17 10:45:00,29.64,29.65,29.58,29.62,13412.0,29.64,29.65,29.58,29.62,13412.0
2015-11-17 10:50:00,29.62,29.67,29.6,29.65,18744.0,29.62,29.67,29.6,29.65,18744.0
2015-11-17 10:55:00,29.67,29.79,29.66,29.75,35522.0,29.67,29.79,29.66,29.75,35522.0
2015-11-17 11:00:00,29.78,29.82,29.75,29.77,66714.0,29.78,29.82,29.75,29.77,66714.0
2015-11-17 11:05:00,29.77,29.82,29.74,29.78,48550.0,29.77,29.82,29.74,29.78,48550.0
2015-11-17 11:10:00,29.75,29.81,29.75,29.79,29262.0,29.75,29.81,29.75,29.79,29262.0
2015-11-17 11:15:00,29.8,29.83,29.75,29.8,54962.0,29.8,29.83,29.75,29.8,54962.0
2015-11-17 11:20:00,29.82,29.82,29.75,29.82,13526.0,29.82,29.82,29.75,29.82,13526.0
2015-11-17 11:25:00,29.8,29.82,29.75,29.8,29106.0,29.8,29.82,29.75,29.8,29106.0
2015-11-17 11:30:00,29.8,29.88,29.8,29.86,22300.0,29.8,29.88,29.8,29.86,22300.0
2015-11-17 11:35:00,29.86,29.86,29.8,29.84,24568.0,29.86,29.86,29.8,29.84,24568.0
2015-11-17 11:40:00,29.81,29.84,29.75,29.78,27096.0,29.81,29.84,29.75,29.78,27096.0
2015-11-17 11:45:00,29.75,29.79,29.75,29.79,23194.0,29.75,29.79,29.75,29.79,23194.0
2015-11-17 11:50:00,29.78,29.79,29.75,29.77,24652.0,29.78,29.79,29.75,29.77,24652.0
2015-11-17 11:55:00,29.75,29.77,29.66,29.66,19828.0,29.75,29.77,29.66,29.66,19828.0
2015-11-17 12:00:00,29.66,29.7,29.63,29.67,9978.0,29.66,29.7,29.63,29.67,9978.0
2015-11-17 12:05:00,29.67,29.7,29.6,29.61,14488.0,29.67,29.7,29.6,29.61,14488.0
2015-11-17 12:10:00,29.59,29.66,29.52,29.62,18576.0,29.59,29.66,29.52,29.62,18576.0
2015-11-17 12:15:00,29.62,29.63,29.53,29.55,13374.0,29.62,29.63,29.53,29.55,13374.0
2015-11-17 12:20:00,29.55,29.6,29.55,29.57,37970.0,29.55,29.6,29.55,29.57,37970.0
2015-11-17 12:25:00,29.56,29.6,29.54,29.57,15686.0,29.56,29.6,29.54,29.57,15686.0
2015-11-17 12:30:00,29.57,29.62,29.55,29.55,19494.0,29.57,29.62,29.55,29.55,19494.0
2015-11-17 12:35:00,29.57,29.61,29.53,29.59,36516.0,29.57,29.61,29.53,29.59,36516.0
2015-11-17 12:40:00,29.55,29.6,29.54,29.55,24418.0,29.55,29.6,29.54,29.55,24418.0
2015-11-17 12:45:00,29.55,29.57,29.54,29.55,31760.0,29.55,29.57,29.54,29.55,31760.0
2015-11-17 12:50:00,29.55,29.57,29.43,29.48,19700.0,29.55,29.57,29.43,29.48,19700.0
2015-11-17 12:55:00,29.48,29.53,29.47,29.53,3660.0,29.48,29.53,29.47,29.53,3660.0
2015-11-17 13:00:00,29.5,29.55,29.46,29.52,13506.0,29.5,29.55,29.46,29.52,13506.0
2015-11-17 13:05:00,29.54,29.59,29.5,29.56,20168.0,29.54,29.59,29.5,29.56,20168.0
2015-11-17 13:10:00,29.55,29.59,29.54,29.56,7602.0,29.55,29.59,29.54,29.56,7602.0
2015-11-17 13:15:00,29.56,29.56,29.45,29.47,10902.0,29.56,29.56,29.45,29.47,10902.0
2015-11-17 13:20:00,29.48,29.48,29.4,29.4,5200.0,29.48,29.48,29.4,29.4,5200.0
2015-11-17 13:25:00,29.35,29.37,29.29,29.3,6576.0,29.35,29.37,29.29,29.3,6576.0
2015-11-17 13:30:00,29.27,29.37,29.25,29.36,15200.0,29.27,29.37,29.25,29.36,15200.0
2015-11-17 13:35:00,29.38,29.4,29.36,29.39,11798.0,29.38,29.4,29.36,29.39,11798.0
2015-11-17 13:40:00,29.4,29.48,29.38,29.45,11000.0,29.4,29.48,29.38,29.45,11000.0
2015-11-17 13:45:00,29.43,29.46,29.39,29.42,11314.0,29.43,29.46,29.39,29.42,11314.0
2015-11-17 13:50:00,29.43,29.52,29.42,29.44,8648.0,29.43,29.52,29.42,29.44,8648.0
2015-11-17 13:55:00,29.44,29.55,29.44,29.55,5696.0,29.44,29.55,29.44,29.55,5696.0
2015-11-17 14:00:00,29.56,29.56,29.52,29.53,4502.0,29.56,29.56,29.52,29.53,4502.0
2015-11-17 14:05:00,29.52,29.59,29.47,29.59,7148.0,29.52,29.59,29.47,29.59,7148.0
2015-11-17 14:10:00,29.57,29.63,29.53,29.63,6650.0,29.57,29.63,29.53,29.63,6650.0
2015-11-17 14:15:00,29.61,29.64,29.56,29.56,7800.0,29.61,29.64,29.56,29.56,7800.0
2015-11-17 14:20:00,29.55,29.58,29.51,29.56,10658.0,29.55,29.58,29.51,29.56,10658.0
2015-11-17 14:25:00,29.57,29.57,29.5,29.5,40114.0,29.57,29.57,29.5,29.5,40114.0
2015-11-17 14:30:00,29.51,29.51,29.4,29.46,9144.0,29.51,29.51,29.4,29.46,9144.0
2015-11-17 14:35:00,29.45,29.45,29.36,29.43,11570.0,29.45,29.45,29.36,29.43,11570.0
2015-11-17 14:40:00,29.43,29.45,29.39,29.39,12590.0,29.43,29.45,29.39,29.39,12590.0
2015-11-17 14:45:00,29.41,29.43,29.37,29.43,11052.0,29.41,29.43,29.37,29.43,11052.0
2015-11-17 14:50:00,29.43,29.46,29.38,29.41,13424.0,29.43,29.46,29.38,29.41,13424.0
2015-11-17 14:55:00,29.41,29.49,29.41,29.46,11320.0,29.41,29.49,29.41,29.46,11320.0
2015-11-17 15:00:00,29.46,29.46,29.41,29.43,14224.0,29.46,29.46,29.41,29.43,14224.0
2015-11-17 15:05:00,29.43,29.44,29.38,29.39,9942.0,29.43,29.44,29.38,29.39,9942.0
2015-11-17 15:10:00,29.38,29.42,29.34,29.4,19790.0,29.38,29.42,29.34,29.4,19790.0
2015-11-17 15:15:00,29.41,29.42,29.35,29.37,13578.0,29.41,29.42,29.35,29.37,13578.0
2015-11-17 15:20:00,29.39,29.47,29.39,29.43,17862.0,29.39,29.47,29.39,29.43,17862.0
2015-11-17 15:25:00,29.46,29.53,29.41,29.52,12694.0,29.46,29.53,29.41,29.52,12694.0
2015-11-17 15:30:00,29.52,29.54,29.45,29.5,13196.0,29.52,29.54,29.45,29.5,13196.0
2015-11-17 15:35:00,29.52,29.52,29.46,29.48,17402.0,29.52,29.52,29.46,29.48,17402.0
2015-11-17 15:40:00,29.46,29.5,29.43,29.48,32530.0,29.46,29.5,29.43,29.48,32530.0
2015-11-17 15:45:00,29.48,29.5,29.43,29.43,53686.0,29.48,29.5,29.43,29.43,53686.0
2015-11-17 15:50:00,29.43,29.48,29.41,29.47,43940.0,29.43,29.48,29.41,29.47,43940.0
2015-11-17 15:55:00,29.47,29.5,29.41,29.43,106772.0,29.47,29.5,29.41,29.43,106772.0
2015-11-18 09:30:00,29.44,29.97,29.44,29.7,32044.0,29.44,29.97,29.44,29.7,32044.0
2015-11-18 09:35:00,29.68,29.81,29.56,29.63,19784.0,29.68,29.81,29.56,29.63,19784.0
2015-11-18 09:40:00,29.61,29.61,29.32,29.32,19004.0,29.61,29.61,29.32,29.32,19004.0
2015-11-18 09:45:00,29.34,29.54,29.34,29.38,20100.0,29.34,29.54,29.34,29.38,20100.0
2015-11-18 09:50:00,29.39,29.39,29.27,29.35,14566.0,29.39,29.39,29.27,29.35,14566.0
2015-11-18 09:55:00,29.34,29.4,29.27,29.31,13752.0,29.34,29.4,29.27,29.31,13752.0
2015-11-18 10:00:00,29.35,29.39,29.24,29.32,21674.0,29.35,29.39,29.24,29.32,21674.0
2015-11-18 10:05:00,29.32,29.32,29.22,29.22,10672.0,29.32,29.32,29.22,29.22,10672.0
2015-11-18 10:10:00,29.23,29.25,29.11,29.16,27700.0,29.23,29.25,29.11,29.16,27700.0
2015-11-18 10:15:00,29.15,29.23,29.05,29.18,71360.0,29.15,29.23,29.05,29.18,71360.0
2015-11-18 10:20:00,29.2,29.23,29.07,29.09,26174.0,29.2,29.23,29.07,29.09,26174.0
2015-11-18 10:25:00,29.08,29.14,29.06,29.14,11600.0,29.08,29.14,29.06,29.14,11600.0
2015-11-18 10:30:00,29.13,29.25,29.13,29.22,14036.0,29.13,29.25,29.13,29.22,14036.0
2015-11-18 10:35:00,29.21,29.3,29.15,29.21,17534.0,29.21,29.3,29.15,29.21,17534.0
2015-11-18 10:40:00,29.22,29.22,29.09,29.18,12834.0,29.22,29.22,29.09,29.18,12834.0
2015-11-18 10:45:00,29.15,29.26,29.13,29.26,12476.0,29.15,29.26,29.13,29.26,12476.0
2015-11-18 10:50:00,29.25,29.3,29.18,29.25,28962.0,29.25,29.3,29.18,29.25,28962.0
2015-11-18 10:55:00,29.24,29.41,29.21,29.41,22846.0,29.24,29.41,29.21,29.41,22846.0
2015-11-18 11:00:00,29.42,29.53,29.32,29.48,24900.0,29.42,29.53,29.32,29.48,24900.0
2015-11-18 11:05:00,29.5,29.5,29.42,29.45,13548.0,29.5,29.5,29.42,29.45,13548.0
2015-11-18 11:10:00,29.45,29.53,29.41,29.52,14096.0,29.45,29.53,29.41,29.52,14096.0
2015-11-18 11:15:00,29.52,29.57,29.46,29.5,11958.0,29.52,29.57,29.46,29.5,11958.0
2015-11-18 11:20:00,29.55,29.55,29.43,29.45,22318.0,29.55,29.55,29.43,29.45,22318.0
2015-11-18 11:25:00,29.45,29.47,29.38,29.47,9924.0,29.45,29.47,29.38,29.47,9924.0
2015-11-18 11:30:00,29.47,29.53,29.45,29.53,16494.0,29.47,29.53,29.45,29.53,16494.0
2015-11-18 11:35:00,29.53,29.56,29.5,29.55,11958.0,29.53,29.56,29.5,29.55,11958.0
2015-11-18 11:40:00,29.55,29.59,29.47,29.47,13488.0,29.55,29.59,29.47,29.47,13488.0
2015-11-18 11:45:00,29.48,29.62,29.48,29.62,13378.0,29.48,29.62,29.48,29.62,13378.0
2015-11-18 11:50:00,29.6,29.6,29.54,29.57,8966.0,29.6,29.6,29.54,29.57,8966.0
2015-11-18 11:55:00,29.56,29.61,29.54,29.59,11972.0,29.56,29.61,29.54,29.59,11972.0
2015-11-18 12:00:00,29.59,29.59,29.48,29.48,11850.0,29.59,29.59,29.48,29.48,11850.0
2015-11-18 12:05:00,29.49,29.53,29.4,29.49,13588.0,29.49,29.53,29.4,29.49,13588.0
2015-11-18 12:10:00,29.48,29.51,29.47,29.5,8630.0,29.48,29.51,29.47,29.5,8630.0
2015-11-18 12:15:00,29.49,29.5,29.45,29.48,8036.0,29.49,29.5,29.45,29.48,8036.0
2015-11-18 12:20:00,29.5,29.57,29.47,29.49,13448.0,29.5,29.57,29.47,29.49,13448.0
2015-11-18 12:25:00,29.5,29.54,29.44,29.48,7600.0,29.5,29.54,29.44,29.48,7600.0
2015-11-18 12:30:00,29.48,29.53,29.47,29.49,13420.0,29.48,29.53,29.47,29.49,13420.0
2015-11-18 12:35:00,29.48,29.51,29.45,29.48,11144.0,29.48,29.51,29.45,29.48,11144.0
2015-11-18 12:40:00,29.48,29.48,29.4,29.41,9910.0,29.48,29.48,29.4,29.41,9910.0
2015-11-18 12:45:00,29.4,29.47,29.4,29.47,7344.0,29.4,29.47,29.4,29.47,7344.0
2015-11-18 12:50:00,29.45,29.47,29.42,29.43,8950.0,29.45,29.47,29.42,29.43,8950.0
2015-11-18 12:55:00,29.43,29.47,29.41,29.43,5206.0,29.43,29.47,29.41,29.43,5206.0
2015-11-18 13:00:00,29.43,29.44,29.34,29.36,22060.0,29.43,29.44,29.34,29.36,22060.0
2015-11-18 13:05:00,29.36,29.48,29.36,29.44,13454.0,29.36,29.48,29.36,29.44,13454.0
2015-11-18 13:10:00,29.46,29.5,29.44,29.47,7326.0,29.46,29.5,29.44,29.47,7326.0
2015-11-18 13:15:00,29.49,29.49,29.4,29.42,8594.0,29.49,29.49,29.4,29.42,8594.0
2015-11-18 13:20:00,29.41,29.47,29.38,29.46,6966.0,29.41,29.47,29.38,29.46,6966.0
2015-11-18 13:25:00,29.46,29.49,29.42,29.43,9514.0,29.46,29.49,29.42,29.43,9514.0
2015-11-18 13:30:00,29.46,29.48,29.4,29.4,5400.0,29.46,29.48,29.4,29.4,5400.0
2015-11-18 13:35:00,29.42,29.42,29.36,29.38,9546.0,29.42,29.42,29.36,29.38,9546.0
2015-11-18 13:40:00,29.38,29.4,29.36,29.36,10322.0,29.38,29.4,29.36,29.36,10322.0
2015-11-18 13:45:00,29.36,29.42,29.35,29.36,15952.0,29.36,29.42,29.35,29.36,15952.0
2015-11-18 13:50:00,29.38,29.39,29.33,29.34,9046.0,29.38,29.39,29.33,29.34,9046.0
2015-11-18 13:55:00,29.35,29.36,29.32,29.36,3382.0,29.35,29.36,29.32,29.36,3382.0
2015-11-18 14:00:00,29.35,29.42,29.31,29.38,23704.0,29.35,29.42,29.31,29.38,23704.0
2015-11-18 14:05:00,29.38,29.49,29.32,29.49,10340.0,29.38,29.49,29.32,29.49,10340.0
2015-11-18 14:10:00,29.5,29.52,29.41,29.41,9876.0,29.5,29.52,29.41,29.41,9876.0
2015-11-18 14:15:00,29.41,29.51,29.41,29.47,10080.0,29.41,29.51,29.41,29.47,10080.0
2015-11-18 14:20:00,29.48,29.52,29.43,29.49,10800.0,29.48,29.52,29.43,29.49,10800.0
2015-11-18 14:25:00,29.5,29.51,29.45,29.48,15460.0,29.5,29.51,29.45,29.48,15460.0
2015-11-18 14:30:00,29.49,29.5,29.45,29.47,22594.0,29.49,29.5,29.45,29.47,22594.0
2015-11-18 14:35:00,29.49,29.52,29.46,29.5,10606.0,29.49,29.52,29.46,29.5,10606.0
2015-11-18 14:40:00,29.51,29.53,29.46,29.46,21316.0,29.51,29.53,29.46,29.46,21316.0
2015-11-18 14:45:00,29.46,29.46,29.43,29.45,15622.0,29.46,29.46,29.43,29.45,15622.0
2015-11-18 14:50:00,29.46,29.5,29.46,29.5,12342.0,29.46,29.5,29.46,29.5,12342.0
2015-11-18 14:55:00,29.49,29.56,29.46,29.56,15884.0,29.49,29.56,29.46,29.56,15884.0
2015-11-18 15:00:00,29.52,29.55,29.52,29.54,10704.0,29.52,29.55,29.52,29.54,10704.0
2015-11-18 15:05:00,29.54,29.54,29.45,29.46,17612.0,29.54,29.54,29.45,29.46,17612.0
2015-11-18 15:10:00,29.45,29.5,29.45,29.49,13912.0,29.45,29.5,29.45,29.49,13912.0
2015-11-18 15:15:00,29.49,29.52,29.48,29.52,7746.0,29.49,29.52,29.48,29.52,7746.0
2015-11-18 15:20:00,29.51,29.53,29.48,29.51,70528.0,29.51,29.53,29.48,29.51,70528.0
2015-11-18 15:25:00,29.53,29.59,29.53,29.59,29878.0,29.53,29.59,29.53,29.59,29878.0
2015-11-18 15:30:00,29.6,29.65,29.6,29.65,49462.0,29.6,29.65,29.6,29.65,49462.0
2015-11-18 15:35:00,29.66,29.66,29.63,29.65,30292.0,29.66,29.66,29.63,29.65,30292.0
2015-11-18 15:40:00,29.64,29.73,29.63,29.71,40710.0,29.64,29.73,29.63,29.71,40710.0
2015-11-18 15:45:00,29.72,29.75,29.69,29.75,30870.0,29.72,29.75,29.69,29.75,30870.0
2015-11-18 15:50:00,29.75,29.76,29.71,29.73,43354.0,29.75,29.76,29.71,29.73,43354.0
2015-11-18 15:55:00,29.72,29.75,29.7,29.74,82624.0,29.72,29.75,29.7,29.74,82624.0
2015-11-19 09:30:00,29.11,29.23,28.81,28.96,117076.0,29.11,29.23,28.81,28.96,117076.0
2015-11-19 09:35:00,28.91,29.02,28.38,28.47,46100.0,28.91,29.02,28.38,28.47,46100.0
2015-11-19 09:40:00,28.47,28.58,28.0,28.23,112664.0,28.47,28.58,28.0,28.23,112664.0
2015-11-19 09:45:00,28.23,28.27,28.08,28.18,75296.0,28.23,28.27,28.08,28.18,75296.0
2015-11-19 09:50:00,28.2,28.42,28.14,28.15,56248.0,28.2,28.42,28.14,28.15,56248.0
2015-11-19 09:55:00,28.16,28.16,27.86,27.88,101306.0,28.16,28.16,27.86,27.88,101306.0
2015-11-19 10:00:00,27.89,27.97,27.72,27.8,112038.0,27.89,27.97,27.72,27.8,112038.0
2015-11-19 10:05:00,27.81,27.89,27.71,27.82,59248.0,27.81,27.89,27.71,27.82,59248.0
2015-11-19 10:10:00,27.81,27.9,27.74,27.82,67848.0,27.81,27.9,27.74,27.82,67848.0
2015-11-19 10:15:00,27.79,28.02,27.76,27.91,78394.0,27.79,28.02,27.76,27.91,78394.0
2015-11-19 10:20:00,27.92,28.06,27.9,28.04,53242.0,27.92,28.06,27.9,28.04,53242.0
2015-11-19 10:25:00,28.01,28.14,28.0,28.06,58838.0,28.01,28.14,28.0,28.06,58838.0
2015-11-19 10:30:00,28.04,28.08,27.92,28.02,73306.0,28.04,28.08,27.92,28.02,73306.0
2015-11-19 10:35:00,28.03,28.03,27.95,27.96,48190.0,28.03,28.03,27.95,27.96,48190.0
2015-11-19 10:40:00,27.96,27.99,27.8,27.82,58058.0,27.96,27.99,27.8,27.82,58058.0
2015-11-19 10:45:00,27.81,27.81,27.75,27.75,46204.0,27.81,27.81,27.75,27.75,46204.0
2015-11-19 10:50:00,27.77,27.79,27.59,27.65,188058.0,27.77,27.79,27.59,27.65,188058.0
2015-11-19 10:55:00,27.65,27.66,27.52,27.61,42246.0,27.65,27.66,27.52,27.61,42246.0
2015-11-19 11:00:00,27.6,27.63,27.52,27.59,65296.0,27.6,27.63,27.52,27.59,65296.0
2015-11-19 11:05:00,27.61,27.61,27.53,27.6,83790.0,27.61,27.61,27.53,27.6,83790.0
2015-11-19 11:10:00,27.6,27.61,27.46,27.5,80582.0,27.6,27.61,27.46,27.5,80582.0
2015-11-19 11:15:00,27.51,27.51,27.34,27.44,65638.0,27.51,27.51,27.34,27.44,65638.0
2015-11-19 11:20:00,27.43,27.44,27.25,27.25,41308.0,27.43,27.44,27.25,27.25,41308.0
2015-11-19 11:25:00,27.25,27.26,27.15,27.21,50620.0,27.25,27.26,27.15,27.21,50620.0
2015-11-19 11:30:00,27.21,27.47,27.2,27.39,80620.0,27.21,27.47,27.2,27.39,80620.0
2015-11-19 11:35:00,27.39,27.45,27.3,27.3,62540.0,27.39,27.45,27.3,27.3,62540.0
2015-11-19 11:40:00,27.33,27.33,27.2,27.28,66816.0,27.33,27.33,27.2,27.28,66816.0
2015-11-19 11:45:00,27.25,27.3,27.18,27.18,39654.0,27.25,27.3,27.18,27.18,39654.0
2015-11-19 11:50:00,27.2,27.3,27.15,27.2,36012.0,27.2,27.3,27.15,27.2,36012.0
2015-11-19 11:55:00,27.2,27.24,27.17,27.22,35142.0,27.2,27.24,27.17,27.22,35142.0
2015-11-19 12:00:00,27.21,27.33,27.2,27.29,50640.0,27.21,27.33,27.2,27.29,50640.0
2015-11-19 12:05:00,27.27,27.41,27.25,27.36,34180.0,27.27,27.41,27.25,27.36,34180.0
2015-11-19 12:10:00,27.35,27.38,27.29,27.34,31020.0,27.35,27.38,27.29,27.34,31020.0
2015-11-19 12:15:00,27.35,27.39,27.32,27.33,59678.0,27.35,27.39,27.32,27.33,59678.0
2015-11-19 12:20:00,27.34,27.4,27.32,27.36,46536.0,27.34,27.4,27.32,27.36,46536.0
2015-11-19 12:25:00,27.36,27.36,27.18,27.22,51932.0,27.36,27.36,27.18,27.22,51932.0
2015-11-19 12:30:00,27.24,27.27,27.18,27.2,46556.0,27.24,27.27,27.18,27.2,46556.0
2015-11-19 12:35:00,27.2,27.25,27.14,27.15,59794.0,27.2,27.25,27.14,27.15,59794.0
2015-11-19 12:40:00,27.14,27.2,27.0,27.02,39238.0,27.14,27.2,27.0,27.02,39238.0
2015-11-19 12:45:00,27.03,27.08,27.0,27.0,36902.0,27.03,27.08,27.0,27.0,36902.0
2015-11-19 12:50:00,27.0,27.09,27.0,27.08,74366.0,27.0,27.09,27.0,27.08,74366.0
2015-11-19 12:55:00,27.09,27.14,27.04,27.06,47910.0,27.09,27.14,27.04,27.06,47910.0
2015-11-19 13:00:00,27.06,27.06,27.02,27.02,39756.0,27.06,27.06,27.02,27.02,39756.0
2015-11-19 13:05:00,27.03,27.08,27.0,27.04,51090.0,27.03,27.08,27.0,27.04,51090.0
2015-11-19 13:10:00,27.03,27.1,27.0,27.06,45864.0,27.03,27.1,27.0,27.06,45864.0
2015-11-19 13:15:00,27.06,27.07,27.02,27.04,43072.0,27.06,27.07,27.02,27.04,43072.0
2015-11-19 13:20:00,27.03,27.11,27.01,27.08,49210.0,27.03,27.11,27.01,27.08,49210.0
2015-11-19 13:25:00,27.07,27.08,27.0,27.0,79358.0,27.07,27.08,27.0,27.0,79358.0
2015-11-19 13:30:00,27.0,27.15,27.0,27.12,43276.0,27.0,27.15,27.0,27.12,43276.0
2015-11-19 13:35:00,27.13,27.14,27.03,27.04,34506.0,27.13,27.14,27.03,27.04,34506.0
2015-11-19 13:40:00,27.05,27.09,27.03,27.08,35590.0,27.05,27.09,27.03,27.08,35590.0
2015-11-19 13:45:00,27.09,27.2,27.09,27.11,33184.0,27.09,27.2,27.09,27.11,33184.0
2015-11-19 13:50:00,27.11,27.12,27.0,27.01,69946.0,27.11,27.12,27.0,27.01,69946.0
2015-11-19 13:55:00,27.01,27.05,27.0,27.04,43492.0,27.01,27.05,27.0,27.04,43492.0
2015-11-19 14:00:00,27.04,27.09,27.02,27.09,124812.0,27.04,27.09,27.02,27.09,124812.0
2015-11-19 14:05:00,27.1,27.12,27.02,27.06,27698.0,27.1,27.12,27.02,27.06,27698.0
2015-11-19 14:10:00,27.08,27.08,27.0,27.04,54382.0,27.08,27.08,27.0,27.04,54382.0
2015-11-19 14:15:00,27.05,27.07,27.03,27.03,41078.0,27.05,27.07,27.03,27.03,41078.0
2015-11-19 14:20:00,27.04,27.08,27.03,27.06,32378.0,27.04,27.08,27.03,27.06,32378.0
2015-11-19 14:25:00,27.05,27.07,27.03,27.05,64096.0,27.05,27.07,27.03,27.05,64096.0
2015-11-19 14:30:00,27.05,27.12,27.05,27.1,142396.0,27.05,27.12,27.05,27.1,142396.0
2015-11-19 14:35:00,27.11,27.17,27.09,27.11,91680.0,27.11,27.17,27.09,27.11,91680.0
2015-11-19 14:40:00,27.1,27.12,27.06,27.1,133234.0,27.1,27.12,27.06,27.1,133234.0
2015-11-19 14:45:00,27.1,27.11,27.01,27.07,151110.0,27.1,27.11,27.01,27.07,151110.0
2015-11-19 14:50:00,27.07,27.09,27.04,27.06,95596.0,27.07,27.09,27.04,27.06,95596.0
2015-11-19 14:55:00,27.06,27.1,27.05,27.08,182938.0,27.06,27.1,27.05,27.08,182938.0
2015-11-19 15:00:00,27.08,27.08,26.96,27.03,308854.0,27.08,27.08,26.96,27.03,308854.0
2015-11-19 15:05:00,27.03,27.06,27.02,27.05,146936.0,27.03,27.06,27.02,27.05,146936.0
2015-11-19 15:10:00,27.04,27.08,27.02,27.07,175460.0,27.04,27.08,27.02,27.07,175460.0
2015-11-19 15:15:00,27.07,27.1,27.03,27.04,108098.0,27.07,27.1,27.03,27.04,108098.0
2015-11-19 15:20:00,27.04,27.09,27.03,27.08,106472.0,27.04,27.09,27.03,27.08,106472.0
2015-11-19 15:25:00,27.08,27.1,27.05,27.09,85076.0,27.08,27.1,27.05,27.09,85076.0
2015-11-19 15:30:00,27.1,27.15,27.09,27.15,119268.0,27.1,27.15,27.09,27.15,119268.0
2015-11-19 15:35:00,27.14,27.17,27.1,27.16,130546.0,27.14,27.17,27.1,27.16,130546.0
2015-11-19 15:40:00,27.16,27.19,27.15,27.18,174362.0,27.16,27.19,27.15,27.18,174362.0
2015-11-19 15:45:00,27.18,27.25,27.17,27.2,190416.0,27.18,27.25,27.17,27.2,190416.0
2015-11-19 15:50:00,27.2,27.27,27.15,27.26,163348.0,27.2,27.27,27.15,27.26,163348.0
2015-11-19 15:55:00,27.26,27.29,27.21,27.22,401386.0,27.26,27.29,27.21,27.22,401386.0
2015-11-20 09:30:00,27.78,27.85,27.73,27.83,103208.0,27.78,27.85,27.73,27.83,103208.0
2015-11-20 09:35:00,27.82,28.08,27.8,27.99,55216.0,27.82,28.08,27.8,27.99,55216.0
2015-11-20 09:40:00,28.0,28.07,27.83,28.07,97318.0,28.0,28.07,27.83,28.07,97318.0
2015-11-20 09:45:00,28.1,28.25,28.06,28.19,89418.0,28.1,28.25,28.06,28.19,89418.0
2015-11-20 09:50:00,28.19,28.42,28.15,28.39,126808.0,28.19,28.42,28.15,28.39,126808.0
2015-11-20 09:55:00,28.41,28.58,28.36,28.5,87912.0,28.41,28.58,28.36,28.5,87912.0
2015-11-20 10:00:00,28.53,28.77,28.52,28.73,132532.0,28.53,28.77,28.52,28.73,132532.0
2015-11-20 10:05:00,28.74,28.84,28.65,28.82,83778.0,28.74,28.84,28.65,28.82,83778.0
2015-11-20 10:10:00,28.84,29.05,28.82,28.97,174768.0,28.84,29.05,28.82,28.97,174768.0
2015-11-20 10:15:00,28.97,29.25,28.86,29.15,247932.0,28.97,29.25,28.86,29.15,247932.0
2015-11-20 10:20:00,29.17,29.29,29.08,29.17,99812.0,29.17,29.29,29.08,29.17,99812.0
2015-11-20 10:25:00,29.16,29.21,28.91,29.18,84016.0,29.16,29.21,28.91,29.18,84016.0
2015-11-20 10:30:00,29.17,29.22,29.06,29.18,56626.0,29.17,29.22,29.06,29.18,56626.0
2015-11-20 10:35:00,29.18,29.37,29.16,29.34,120956.0,29.18,29.37,29.16,29.34,120956.0
2015-11-20 10:40:00,29.32,29.34,29.11,29.11,61316.0,29.32,29.34,29.11,29.11,61316.0
2015-11-20 10:45:00,29.11,29.11,29.0,29.07,89090.0,29.11,29.11,29.0,29.07,89090.0
2015-11-20 10:50:00,29.06,29.19,29.06,29.18,55580.0,29.06,29.19,29.06,29.18,55580.0
2015-11-20 10:55:00,29.21,29.25,29.02,29.05,52506.0,29.21,29.25,29.02,29.05,52506.0
2015-11-20 11:00:00,29.04,29.1,29.01,29.06,48512.0,29.04,29.1,29.01,29.06,48512.0
2015-11-20 11:05:00,29.06,29.1,28.87,28.87,59600.0,29.06,29.1,28.87,28.87,59600.0
2015-11-20 11:10:00,28.86,28.89,28.75,28.79,62772.0,28.86,28.89,28.75,28.79,62772.0
2015-11-20 11:15:00,28.8,29.09,28.77,29.08,86338.0,28.8,29.09,28.77,29.08,86338.0
2015-11-20 11:20:00,29.07,29.15,29.03,29.11,77486.0,29.07,29.15,29.03,29.11,77486.0
2015-11-20 11:25:00,29.11,29.15,29.03,29.09,40250.0,29.11,29.15,29.03,29.09,40250.0
2015-11-20 11:30:00,29.11,29.14,28.95,28.96,41520.0,29.11,29.14,28.95,28.96,41520.0
2015-11-20 11:35:00,28.96,28.98,28.83,28.92,15358.0,28.96,28.98,28.83,28.92,15358.0
2015-11-20 11:40:00,28.9,28.95,28.78,28.81,25526.0,28.9,28.95,28.78,28.81,25526.0
2015-11-20 11:45:00,28.82,28.93,28.81,28.89,24824.0,28.82,28.93,28.81,28.89,24824.0
2015-11-20 11:50:00,28.87,28.9,28.79,28.8,22416.0,28.87,28.9,28.79,28.8,22416.0
2015-11-20 11:55:00,28.8,28.8,28.68,28.71,15696.0,28.8,28.8,28.68,28.71,15696.0
2015-11-20 12:00:00,28.72,28.8,28.67,28.8,84660.0,28.72,28.8,28.67,28.8,84660.0
2015-11-20 12:05:00,28.8,28.91,28.8,28.88,15114.0,28.8,28.91,28.8,28.88,15114.0
2015-11-20 12:10:00,28.9,28.92,28.86,28.86,14172.0,28.9,28.92,28.86,28.86,14172.0
2015-11-20 12:15:00,28.86,28.88,28.78,28.78,4812.0,28.86,28.88,28.78,28.78,4812.0
2015-11-20 12:20:00,28.81,28.86,28.8,28.85,15212.0,28.81,28.86,28.8,28.85,15212.0
2015-11-20 12:25:00,28.86,28.95,28.86,28.93,12958.0,28.86,28.95,28.86,28.93,12958.0
2015-11-20 12:30:00,28.92,28.97,28.88,28.9,69466.0,28.92,28.97,28.88,28.9,69466.0
2015-11-20 12:35:00,28.91,28.95,28.86,28.89,15916.0,28.91,28.95,28.86,28.89,15916.0
2015-11-20 12:40:00,28.9,28.95,28.9,28.93,6222.0,28.9,28.95,28.9,28.93,6222.0
2015-11-20 12:45:00,28.95,29.12,28.93,29.09,48438.0,28.95,29.12,28.93,29.09,48438.0
2015-11-20 12:50:00,29.09,29.09,29.0,29.01,20400.0,29.09,29.09,29.0,29.01,20400.0
2015-11-20 12:55:00,29.06,29.08,29.03,29.06,12400.0,29.06,29.08,29.03,29.06,12400.0
2015-11-20 13:00:00,29.05,29.12,29.05,29.11,12206.0,29.05,29.12,29.05,29.11,12206.0
2015-11-20 13:05:00,29.11,29.16,29.1,29.14,7608.0,29.11,29.16,29.1,29.14,7608.0
2015-11-20 13:10:00,29.14,29.14,29.1,29.11,4400.0,29.14,29.14,29.1,29.11,4400.0
2015-11-20 13:15:00,29.1,29.1,29.04,29.05,14652.0,29.1,29.1,29.04,29.05,14652.0
2015-11-20 13:20:00,29.05,29.06,28.97,29.0,17800.0,29.05,29.06,28.97,29.0,17800.0
2015-11-20 13:25:00,29.0,29.0,28.95,28.99,10570.0,29.0,29.0,28.95,28.99,10570.0
2015-11-20 13:30:00,28.99,28.99,28.93,28.95,12966.0,28.99,28.99,28.93,28.95,12966.0
2015-11-20 13:35:00,28.95,28.97,28.88,28.89,12376.0,28.95,28.97,28.88,28.89,12376.0
2015-11-20 13:40:00,28.88,28.94,28.86,28.87,38364.0,28.88,28.94,28.86,28.87,38364.0
2015-11-20 13:45:00,28.88,28.98,28.85,28.98,13166.0,28.88,28.98,28.85,28.98,13166.0
2015-11-20 13:50:00,28.97,29.04,28.95,28.98,27256.0,28.97,29.04,28.95,28.98,27256.0
2015-11-20 13:55:00,28.98,28.99,28.91,28.91,37046.0,28.98,28.99,28.91,28.91,37046.0
2015-11-20 14:00:00,28.92,28.93,28.86,28.89,15190.0,28.92,28.93,28.86,28.89,15190.0
2015-11-20 14:05:00,28.9,28.98,28.9,28.98,21280.0,28.9,28.98,28.9,28.98,21280.0
2015-11-20 14:10:00,28.98,28.98,28.93,28.93,15616.0,28.98,28.98,28.93,28.93,15616.0
2015-11-20 14:15:00,28.96,28.97,28.89,28.91,17378.0,28.96,28.97,28.89,28.91,17378.0
2015-11-20 14:20:00,28.9,28.93,28.89,28.91,6234.0,28.9,28.93,28.89,28.91,6234.0
2015-11-20 14:25:00,28.93,28.93,28.86,28.88,16808.0,28.93,28.93,28.86,28.88,16808.0
2015-11-20 14:30:00,28.88,28.91,28.81,28.82,14068.0,28.88,28.91,28.81,28.82,14068.0
2015-11-20 14:35:00,28.86,28.91,28.84,28.86,22432.0,28.86,28.91,28.84,28.86,22432.0
2015-11-20 14:40:00,28.86,28.92,28.85,28.9,12080.0,28.86,28.92,28.85,28.9,12080.0
2015-11-20 14:45:00,28.9,28.93,28.88,28.91,16796.0,28.9,28.93,28.88,28.91,16796.0
2015-11-20 14:50:00,28.93,28.95,28.88,28.89,13996.0,28.93,28.95,28.88,28.89,13996.0
2015-11-20 14:55:00,28.9,28.91,28.84,28.84,15554.0,28.9,28.91,28.84,28.84,15554.0
2015-11-20 15:00:00,28.84,28.89,28.79,28.89,17800.0,28.84,28.89,28.79,28.89,17800.0
2015-11-20 15:05:00,28.86,28.86,28.83,28.83,32476.0,28.86,28.86,28.83,28.83,32476.0
2015-11-20 15:10:00,28.84,28.84,28.78,28.79,31600.0,28.84,28.84,28.78,28.79,31600.0
2015-11-20 15:15:00,28.79,28.79,28.75,28.78,16360.0,28.79,28.79,28.75,28.78,16360.0
2015-11-20 15:20:00,28.77,28.81,28.74,28.79,31400.0,28.77,28.81,28.74,28.79,31400.0
2015-11-20 15:25:00,28.79,28.8,28.74,28.74,27484.0,28.79,28.8,28.74,28.74,27484.0
2015-11-20 15:30:00,28.76,28.83,28.74,28.83,31322.0,28.76,28.83,28.74,28.83,31322.0
2015-11-20 15:35:00,28.82,28.83,28.76,28.76,49630.0,28.82,28.83,28.76,28.76,49630.0
2015-11-20 15:40:00,28.75,28.78,28.74,28.77,44490.0,28.75,28.78,28.74,28.77,44490.0
2015-11-20 15:45:00,28.76,28.77,28.72,28.73,84282.0,28.76,28.77,28.72,28.73,84282.0
2015-11-20 15:50:00,28.73,28.75,28.68,28.69,103984.0,28.73,28.75,28.68,28.69,103984.0
2015-11-20 15:55:00,28.7,28.72,28.68,28.72,196232.0,28.7,28.72,28.68,28.72,196232.0
2015-11-23 09:30:00,28.74,28.86,28.5,28.5,86546.0,28.74,28.86,28.5,28.5,86546.0
2015-11-23 09:35:00,28.51,28.61,28.46,28.51,39246.0,28.51,28.61,28.46,28.51,39246.0
2015-11-23 09:40:00,28.53,28.68,28.5,28.61,32538.0,28.53,28.68,28.5,28.61,32538.0
2015-11-23 09:45:00,28.68,29.03,28.64,29.02,24712.0,28.68,29.03,28.64,29.02,24712.0
2015-11-23 09:50:00,29.01,29.02,28.9,28.95,27874.0,29.01,29.02,28.9,28.95,27874.0
2015-11-23 09:55:00,28.99,29.1,28.92,29.1,34724.0,28.99,29.1,28.92,29.1,34724.0
2015-11-23 10:00:00,29.1,29.22,29.09,29.13,40464.0,29.1,29.22,29.09,29.13,40464.0
2015-11-23 10:05:00,29.12,29.26,29.07,29.26,18676.0,29.12,29.26,29.07,29.26,18676.0
2015-11-23 10:10:00,29.28,29.28,29.06,29.2,26262.0,29.28,29.28,29.06,29.2,26262.0
2015-11-23 10:15:00,29.21,29.4,29.21,29.25,33278.0,29.21,29.4,29.21,29.25,33278.0
2015-11-23 10:20:00,29.28,29.28,29.1,29.18,11096.0,29.28,29.28,29.1,29.18,11096.0
2015-11-23 10:25:00,29.21,29.28,29.1,29.16,34916.0,29.21,29.28,29.1,29.16,34916.0
2015-11-23 10:30:00,29.15,29.15,28.99,29.08,24872.0,29.15,29.15,28.99,29.08,24872.0
2015-11-23 10:35:00,29.1,29.21,29.06,29.13,51838.0,29.1,29.21,29.06,29.13,51838.0
2015-11-23 10:40:00,29.16,29.3,29.14,29.25,50104.0,29.16,29.3,29.14,29.25,50104.0
2015-11-23 10:45:00,29.28,29.3,29.21,29.24,20796.0,29.28,29.3,29.21,29.24,20796.0
2015-11-23 10:50:00,29.24,29.24,29.1,29.11,13648.0,29.24,29.24,29.1,29.11,13648.0
2015-11-23 10:55:00,29.11,29.15,29.09,29.11,9698.0,29.11,29.15,29.09,29.11,9698.0
2015-11-23 11:00:00,29.1,29.16,29.08,29.14,25814.0,29.1,29.16,29.08,29.14,25814.0
2015-11-23 11:05:00,29.17,29.18,29.11,29.13,6500.0,29.17,29.18,29.11,29.13,6500.0
2015-11-23 11:10:00,29.14,29.21,29.13,29.21,14860.0,29.14,29.21,29.13,29.21,14860.0
2015-11-23 11:15:00,29.22,29.22,29.13,29.13,11028.0,29.22,29.22,29.13,29.13,11028.0
2015-11-23 11:20:00,29.14,29.2,29.12,29.18,19520.0,29.14,29.2,29.12,29.18,19520.0
2015-11-23 11:25:00,29.15,29.22,29.11,29.12,21346.0,29.15,29.22,29.11,29.12,21346.0
2015-11-23 11:30:00,29.14,29.18,29.1,29.11,13392.0,29.14,29.18,29.1,29.11,13392.0
2015-11-23 11:35:00,29.13,29.16,29.09,29.11,10280.0,29.13,29.16,29.09,29.11,10280.0
2015-11-23 11:40:00,29.11,29.13,29.06,29.08,19340.0,29.11,29.13,29.06,29.08,19340.0
2015-11-23 11:45:00,29.09,29.11,29.0,29.04,16402.0,29.09,29.11,29.0,29.04,16402.0
2015-11-23 11:50:00,29.02,29.08,28.98,29.08,12818.0,29.02,29.08,28.98,29.08,12818.0
2015-11-23 11:55:00,29.06,29.06,29.0,29.02,10602.0,29.06,29.06,29.0,29.02,10602.0
2015-11-23 12:00:00,29.03,29.07,29.01,29.03,10400.0,29.03,29.07,29.01,29.03,10400.0
2015-11-23 12:05:00,29.03,29.05,28.98,29.0,8504.0,29.03,29.05,28.98,29.0,8504.0
2015-11-23 12:10:00,29.0,29.02,28.99,29.0,2230.0,29.0,29.02,28.99,29.0,2230.0
2015-11-23 12:15:00,28.99,29.02,28.9,28.93,33922.0,28.99,29.02,28.9,28.93,33922.0
2015-11-23 12:20:00,28.91,28.95,28.85,28.95,9940.0,28.91,28.95,28.85,28.95,9940.0
2015-11-23 12:25:00,28.97,29.02,28.95,29.0,22316.0,28.97,29.02,28.95,29.0,22316.0
2015-11-23 12:30:00,29.02,29.03,28.94,28.97,15766.0,29.02,29.03,28.94,28.97,15766.0
2015-11-23 12:35:00,28.97,28.99,28.9,28.96,15088.0,28.97,28.99,28.9,28.96,15088.0
2015-11-23 12:40:00,28.98,28.98,28.92,28.96,10312.0,28.98,28.98,28.92,28.96,10312.0
2015-11-23 12:45:00,28.97,28.97,28.85,28.86,29222.0,28.97,28.97,28.85,28.86,29222.0
2015-11-23 12:50:00,28.88,28.88,28.81,28.84,8400.0,28.88,28.88,28.81,28.84,8400.0
2015-11-23 12:55:00,28.86,28.93,28.83,28.83,13366.0,28.86,28.93,28.83,28.83,13366.0
2015-11-23 13:00:00,28.86,28.92,28.84,28.89,14842.0,28.86,28.92,28.84,28.89,14842.0
2015-11-23 13:05:00,28.93,29.0,28.93,28.97,9594.0,28.93,29.0,28.93,28.97,9594.0
2015-11-23 13:10:00,28.98,28.98,28.85,28.85,11304.0,28.98,28.98,28.85,28.85,11304.0
2015-11-23 13:15:00,28.86,28.93,28.84,28.91,22800.0,28.86,28.93,28.84,28.91,22800.0
2015-11-23 13:20:00,28.91,28.92,28.85,28.85,9600.0,28.91,28.92,28.85,28.85,9600.0
2015-11-23 13:25:00,28.84,28.85,28.79,28.81,18696.0,28.84,28.85,28.79,28.81,18696.0
2015-11-23 13:30:00,28.81,28.83,28.79,28.8,22900.0,28.81,28.83,28.79,28.8,22900.0
2015-11-23 13:35:00,28.82,28.84,28.81,28.82,13898.0,28.82,28.84,28.81,28.82,13898.0
2015-11-23 13:40:00,28.81,28.84,28.8,28.82,11420.0,28.81,28.84,28.8,28.82,11420.0
2015-11-23 13:45:00,28.81,28.82,28.78,28.79,16600.0,28.81,28.82,28.78,28.79,16600.0
2015-11-23 13:50:00,28.79,28.79,28.73,28.75,10298.0,28.79,28.79,28.73,28.75,10298.0
2015-11-23 13:55:00,28.76,28.79,28.72,28.72,11700.0,28.76,28.79,28.72,28.72,11700.0
2015-11-23 14:00:00,28.74,28.75,28.63,28.68,30606.0,28.74,28.75,28.63,28.68,30606.0
2015-11-23 14:05:00,28.67,28.68,28.63,28.65,20058.0,28.67,28.68,28.63,28.65,20058.0
2015-11-23 14:10:00,28.66,28.72,28.61,28.68,33756.0,28.66,28.72,28.61,28.68,33756.0
2015-11-23 14:15:00,28.68,28.74,28.65,28.74,12840.0,28.68,28.74,28.65,28.74,12840.0
2015-11-23 14:20:00,28.73,28.77,28.68,28.74,31664.0,28.73,28.77,28.68,28.74,31664.0
2015-11-23 14:25:00,28.74,28.78,28.71,28.72,14542.0,28.74,28.78,28.71,28.72,14542.0
2015-11-23 14:30:00,28.73,28.79,28.72,28.78,31406.0,28.73,28.79,28.72,28.78,31406.0
2015-11-23 14:35:00,28.78,28.78,28.67,28.71,29314.0,28.78,28.78,28.67,28.71,29314.0
2015-11-23 14:40:00,28.72,28.72,28.65,28.68,22656.0,28.72,28.72,28.65,28.68,22656.0
2015-11-23 14:45:00,28.68,28.72,28.65,28.72,16136.0,28.68,28.72,28.65,28.72,16136.0
2015-11-23 14:50:00,28.72,28.77,28.68,28.73,21504.0,28.72,28.77,28.68,28.73,21504.0
2015-11-23 14:55:00,28.73,28.74,28.68,28.73,19068.0,28.73,28.74,28.68,28.73,19068.0
2015-11-23 15:00:00,28.72,28.72,28.65,28.65,24778.0,28.72,28.72,28.65,28.65,24778.0
2015-11-23 15:05:00,28.63,28.67,28.63,28.66,25308.0,28.63,28.67,28.63,28.66,25308.0
2015-11-23 15:10:00,28.66,28.67,28.6,28.61,33408.0,28.66,28.67,28.6,28.61,33408.0
2015-11-23 15:15:00,28.61,28.63,28.57,28.58,39740.0,28.61,28.63,28.57,28.58,39740.0
2015-11-23 15:20:00,28.57,28.59,28.51,28.52,48286.0,28.57,28.59,28.51,28.52,48286.0
2015-11-23 15:25:00,28.52,28.53,28.47,28.51,52258.0,28.52,28.53,28.47,28.51,52258.0
2015-11-23 15:30:00,28.52,28.55,28.49,28.5,57910.0,28.52,28.55,28.49,28.5,57910.0
2015-11-23 15:35:00,28.53,28.53,28.48,28.5,49566.0,28.53,28.53,28.48,28.5,49566.0
2015-11-23 15:40:00,28.49,28.52,28.46,28.47,72202.0,28.49,28.52,28.46,28.47,72202.0
2015-11-23 15:45:00,28.48,28.54,28.47,28.52,62674.0,28.48,28.54,28.47,28.52,62674.0
2015-11-23 15:50:00,28.52,28.54,28.5,28.5,62202.0,28.52,28.54,28.5,28.5,62202.0
2015-11-23 15:55:00,28.5,28.53,28.46,28.49,154108.0,28.5,28.53,28.46,28.49,154108.0
2015-11-24 09:30:00,28.28,28.36,28.22,28.22,22332.0,28.28,28.36,28.22,28.22,22332.0
2015-11-24 09:35:00,28.29,28.46,28.23,28.23,17390.0,28.29,28.46,28.23,28.23,17390.0
2015-11-24 09:40:00,28.25,28.32,28.2,28.29,37534.0,28.25,28.32,28.2,28.29,37534.0
2015-11-24 09:45:00,28.25,28.32,28.17,28.3,79644.0,28.25,28.32,28.17,28.3,79644.0
2015-11-24 09:50:00,28.29,28.58,28.29,28.58,16764.0,28.29,28.58,28.29,28.58,16764.0
2015-11-24 09:55:00,28.59,28.62,28.5,28.55,27638.0,28.59,28.62,28.5,28.55,27638.0
2015-11-24 10:00:00,28.55,28.6,28.48,28.51,14156.0,28.55,28.6,28.48,28.51,14156.0
2015-11-24 10:05:00,28.49,28.63,28.49,28.53,14482.0,28.49,28.63,28.49,28.53,14482.0
2015-11-24 10:10:00,28.55,28.65,28.5,28.56,17200.0,28.55,28.65,28.5,28.56,17200.0
2015-11-24 10:15:00,28.56,28.63,28.41,28.46,30800.0,28.56,28.63,28.41,28.46,30800.0
2015-11-24 10:20:00,28.43,28.47,28.38,28.38,36896.0,28.43,28.47,28.38,28.38,36896.0
2015-11-24 10:25:00,28.36,28.47,28.35,28.35,12604.0,28.36,28.47,28.35,28.35,12604.0
2015-11-24 10:30:00,28.35,28.38,28.25,28.29,13944.0,28.35,28.38,28.25,28.29,13944.0
2015-11-24 10:35:00,28.25,28.3,28.21,28.23,18026.0,28.25,28.3,28.21,28.23,18026.0
2015-11-24 10:40:00,28.23,28.32,28.22,28.29,18970.0,28.23,28.32,28.22,28.29,18970.0
2015-11-24 10:45:00,28.28,28.3,28.25,28.28,8182.0,28.28,28.3,28.25,28.28,8182.0
2015-11-24 10:50:00,28.26,28.37,28.26,28.35,59896.0,28.26,28.37,28.26,28.35,59896.0
2015-11-24 10:55:00,28.34,28.47,28.34,28.47,40610.0,28.34,28.47,28.34,28.47,40610.0
2015-11-24 11:00:00,28.46,28.46,28.4,28.4,35254.0,28.46,28.46,28.4,28.4,35254.0
2015-11-24 11:05:00,28.41,28.43,28.36,28.41,9296.0,28.41,28.43,28.36,28.41,9296.0
2015-11-24 11:10:00,28.4,28.41,28.29,28.29,20550.0,28.4,28.41,28.29,28.29,20550.0
2015-11-24 11:15:00,28.3,28.35,28.3,28.34,8886.0,28.3,28.35,28.3,28.34,8886.0
2015-11-24 11:20:00,28.34,28.41,28.34,28.4,3454.0,28.34,28.41,28.34,28.4,3454.0
2015-11-24 11:25:00,28.4,28.47,28.38,28.46,12204.0,28.4,28.47,28.38,28.46,12204.0
2015-11-24 11:30:00,28.45,28.6,28.43,28.55,41568.0,28.45,28.6,28.43,28.55,41568.0
2015-11-24 11:35:00,28.55,28.57,28.5,28.5,21104.0,28.55,28.57,28.5,28.5,21104.0
2015-11-24 11:40:00,28.5,28.54,28.46,28.53,9088.0,28.5,28.54,28.46,28.53,9088.0
2015-11-24 11:45:00,28.56,28.56,28.46,28.46,17578.0,28.56,28.56,28.46,28.46,17578.0
2015-11-24 11:50:00,28.48,28.56,28.47,28.54,19050.0,28.48,28.56,28.47,28.54,19050.0
2015-11-24 11:55:00,28.55,28.67,28.55,28.56,16700.0,28.55,28.67,28.55,28.56,16700.0
2015-11-24 12:00:00,28.55,28.61,28.5,28.5,22764.0,28.55,28.61,28.5,28.5,22764.0
2015-11-24 12:05:00,28.5,28.53,28.47,28.48,10776.0,28.5,28.53,28.47,28.48,10776.0
2015-11-24 12:10:00,28.47,28.49,28.43,28.43,14644.0,28.47,28.49,28.43,28.43,14644.0
2015-11-24 12:15:00,28.45,28.46,28.37,28.39,22836.0,28.45,28.46,28.37,28.39,22836.0
2015-11-24 12:20:00,28.39,28.4,28.34,28.34,13302.0,28.39,28.4,28.34,28.34,13302.0
2015-11-24 12:25:00,28.35,28.4,28.33,28.37,9226.0,28.35,28.4,28.33,28.37,9226.0
2015-11-24 12:30:00,28.37,28.39,28.36,28.36,9610.0,28.37,28.39,28.36,28.36,9610.0
2015-11-24 12:35:00,28.36,28.39,28.35,28.35,15950.0,28.36,28.39,28.35,28.35,15950.0
2015-11-24 12:40:00,28.35,28.44,28.35,28.4,24874.0,28.35,28.44,28.35,28.4,24874.0
2015-11-24 12:45:00,28.4,28.41,28.38,28.41,15796.0,28.4,28.41,28.38,28.41,15796.0
2015-11-24 12:50:00,28.4,28.42,28.37,28.38,26980.0,28.4,28.42,28.37,28.38,26980.0
2015-11-24 12:55:00,28.38,28.43,28.37,28.42,21852.0,28.38,28.43,28.37,28.42,21852.0
2015-11-24 13:00:00,28.43,28.49,28.41,28.48,22572.0,28.43,28.49,28.41,28.48,22572.0
2015-11-24 13:05:00,28.48,28.52,28.47,28.48,14410.0,28.48,28.52,28.47,28.48,14410.0
2015-11-24 13:10:00,28.51,28.54,28.48,28.49,20888.0,28.51,28.54,28.48,28.49,20888.0
2015-11-24 13:15:00,28.48,28.53,28.47,28.51,19570.0,28.48,28.53,28.47,28.51,19570.0
2015-11-24 13:20:00,28.52,28.54,28.47,28.48,29424.0,28.52,28.54,28.47,28.48,29424.0
2015-11-24 13:25:00,28.5,28.55,28.49,28.53,13716.0,28.5,28.55,28.49,28.53,13716.0
2015-11-24 13:30:00,28.53,28.57,28.48,28.52,31942.0,28.53,28.57,28.48,28.52,31942.0
2015-11-24 13:35:00,28.5,28.53,28.49,28.53,9366.0,28.5,28.53,28.49,28.53,9366.0
2015-11-24 13:40:00,28.53,28.59,28.53,28.55,13128.0,28.53,28.59,28.53,28.55,13128.0
2015-11-24 13:45:00,28.56,28.57,28.53,28.55,13000.0,28.56,28.57,28.53,28.55,13000.0
2015-11-24 13:50:00,28.55,28.57,28.5,28.53,14334.0,28.55,28.57,28.5,28.53,14334.0
2015-11-24 13:55:00,28.52,28.53,28.47,28.47,31520.0,28.52,28.53,28.47,28.47,31520.0
2015-11-24 14:00:00,28.47,28.53,28.45,28.49,44378.0,28.47,28.53,28.45,28.49,44378.0
2015-11-24 14:05:00,28.49,28.5,28.44,28.46,12000.0,28.49,28.5,28.44,28.46,12000.0
2015-11-24 14:10:00,28.46,28.49,28.44,28.44,8350.0,28.46,28.49,28.44,28.44,8350.0
2015-11-24 14:15:00,28.43,28.44,28.37,28.38,28486.0,28.43,28.44,28.37,28.38,28486.0
2015-11-24 14:20:00,28.37,28.42,28.34,28.36,18622.0,28.37,28.42,28.34,28.36,18622.0
2015-11-24 14:25:00,28.36,28.43,28.36,28.42,27890.0,28.36,28.43,28.36,28.42,27890.0
2015-11-24 14:30:00,28.42,28.5,28.42,28.48,19400.0,28.42,28.5,28.42,28.48,19400.0
2015-11-24 14:35:00,28.5,28.53,28.42,28.43,19022.0,28.5,28.53,28.42,28.43,19022.0
2015-11-24 14:40:00,28.42,28.43,28.37,28.38,28152.0,28.42,28.43,28.37,28.38,28152.0
2015-11-24 14:45:00,28.38,28.43,28.38,28.4,33700.0,28.38,28.43,28.38,28.4,33700.0
2015-11-24 14:50:00,28.43,28.43,28.36,28.36,40484.0,28.43,28.43,28.36,28.36,40484.0
2015-11-24 14:55:00,28.36,28.42,28.35,28.4,18680.0,28.36,28.42,28.35,28.4,18680.0
2015-11-24 15:00:00,28.41,28.5,28.4,28.5,17106.0,28.41,28.5,28.4,28.5,17106.0
2015-11-24 15:05:00,28.49,28.52,28.45,28.5,21588.0,28.49,28.52,28.45,28.5,21588.0
2015-11-24 15:10:00,28.5,28.53,28.49,28.51,25464.0,28.5,28.53,28.49,28.51,25464.0
2015-11-24 15:15:00,28.5,28.53,28.48,28.51,32770.0,28.5,28.53,28.48,28.51,32770.0
2015-11-24 15:20:00,28.51,28.56,28.49,28.53,34484.0,28.51,28.56,28.49,28.53,34484.0
2015-11-24 15:25:00,28.53,28.57,28.52,28.56,14958.0,28.53,28.57,28.52,28.56,14958.0
2015-11-24 15:30:00,28.56,28.59,28.55,28.57,35068.0,28.56,28.59,28.55,28.57,35068.0
2015-11-24 15:35:00,28.58,28.59,28.55,28.56,113148.0,28.58,28.59,28.55,28.56,113148.0
2015-11-24 15:40:00,28.56,28.57,28.54,28.57,83402.0,28.56,28.57,28.54,28.57,83402.0
2015-11-24 15:45:00,28.56,28.56,28.48,28.49,48534.0,28.56,28.56,28.48,28.49,48534.0
2015-11-24 15:50:00,28.49,28.53,28.49,28.52,51074.0,28.49,28.53,28.49,28.52,51074.0
2015-11-24 15:55:00,28.52,28.53,28.49,28.5,179140.0,28.52,28.53,28.49,28.5,179140.0
2015-11-25 09:30:00,28.59,28.66,28.35,28.58,43592.0,28.59,28.66,28.35,28.58,43592.0
2015-11-25 09:35:00,28.48,28.7,28.44,28.63,22074.0,28.48,28.7,28.44,28.63,22074.0
2015-11-25 09:40:00,28.6,28.63,28.54,28.63,6906.0,28.6,28.63,28.54,28.63,6906.0
2015-11-25 09:45:00,28.65,28.65,28.6,28.6,9250.0,28.65,28.65,28.6,28.6,9250.0
2015-11-25 09:50:00,28.6,28.64,28.5,28.5,13568.0,28.6,28.64,28.5,28.5,13568.0
2015-11-25 09:55:00,28.5,28.64,28.5,28.63,16292.0,28.5,28.64,28.5,28.63,16292.0
2015-11-25 10:00:00,28.61,28.65,28.53,28.61,26180.0,28.61,28.65,28.53,28.61,26180.0
2015-11-25 10:05:00,28.6,28.6,28.48,28.54,19528.0,28.6,28.6,28.48,28.54,19528.0
2015-11-25 10:10:00,28.55,28.59,28.49,28.55,18872.0,28.55,28.59,28.49,28.55,18872.0
2015-11-25 10:15:00,28.53,28.57,28.48,28.49,6128.0,28.53,28.57,28.48,28.49,6128.0
2015-11-25 10:20:00,28.47,28.47,28.39,28.39,14130.0,28.47,28.47,28.39,28.39,14130.0
2015-11-25 10:25:00,28.38,28.39,28.29,28.31,11788.0,28.38,28.39,28.29,28.31,11788.0
2015-11-25 10:30:00,28.29,28.41,28.29,28.37,21758.0,28.29,28.41,28.29,28.37,21758.0
2015-11-25 10:35:00,28.39,28.5,28.38,28.46,13006.0,28.39,28.5,28.38,28.46,13006.0
2015-11-25 10:40:00,28.44,28.5,28.44,28.46,13598.0,28.44,28.5,28.44,28.46,13598.0
2015-11-25 10:45:00,28.45,28.53,28.45,28.53,17972.0,28.45,28.53,28.45,28.53,17972.0
2015-11-25 10:50:00,28.52,28.52,28.45,28.47,8912.0,28.52,28.52,28.45,28.47,8912.0
2015-11-25 10:55:00,28.47,28.49,28.43,28.49,13280.0,28.47,28.49,28.43,28.49,13280.0
2015-11-25 11:00:00,28.46,28.49,28.43,28.47,14824.0,28.46,28.49,28.43,28.47,14824.0
2015-11-25 11:05:00,28.46,28.46,28.41,28.41,4772.0,28.46,28.46,28.41,28.41,4772.0
2015-11-25 11:10:00,28.42,28.45,28.39,28.4,26234.0,28.42,28.45,28.39,28.4,26234.0
2015-11-25 11:15:00,28.41,28.45,28.4,28.41,11028.0,28.41,28.45,28.4,28.41,11028.0
2015-11-25 11:20:00,28.39,28.43,28.39,28.42,15988.0,28.39,28.43,28.39,28.42,15988.0
2015-11-25 11:25:00,28.44,28.44,28.37,28.4,16086.0,28.44,28.44,28.37,28.4,16086.0
2015-11-25 11:30:00,28.42,28.48,28.41,28.46,14632.0,28.42,28.48,28.41,28.46,14632.0
2015-11-25 11:35:00,28.47,28.47,28.45,28.45,4836.0,28.47,28.47,28.45,28.45,4836.0
2015-11-25 11:40:00,28.43,28.45,28.42,28.44,14650.0,28.43,28.45,28.42,28.44,14650.0
2015-11-25 11:45:00,28.42,28.45,28.41,28.42,9762.0,28.42,28.45,28.41,28.42,9762.0
2015-11-25 11:50:00,28.43,28.43,28.38,28.38,13636.0,28.43,28.43,28.38,28.38,13636.0
2015-11-25 11:55:00,28.4,28.42,28.38,28.4,6602.0,28.4,28.42,28.38,28.4,6602.0
2015-11-25 12:00:00,28.41,28.45,28.4,28.43,11432.0,28.41,28.45,28.4,28.43,11432.0
2015-11-25 12:05:00,28.41,28.51,28.4,28.5,16492.0,28.41,28.51,28.4,28.5,16492.0
2015-11-25 12:10:00,28.51,28.55,28.49,28.55,11228.0,28.51,28.55,28.49,28.55,11228.0
2015-11-25 12:15:00,28.54,28.55,28.51,28.54,7508.0,28.54,28.55,28.51,28.54,7508.0
2015-11-25 12:20:00,28.53,28.58,28.52,28.56,16712.0,28.53,28.58,28.52,28.56,16712.0
2015-11-25 12:25:00,28.58,28.58,28.53,28.55,10890.0,28.58,28.58,28.53,28.55,10890.0
2015-11-25 12:30:00,28.56,28.57,28.53,28.56,9314.0,28.56,28.57,28.53,28.56,9314.0
2015-11-25 12:35:00,28.53,28.55,28.47,28.47,11300.0,28.53,28.55,28.47,28.47,11300.0
2015-11-25 12:40:00,28.48,28.49,28.42,28.48,9882.0,28.48,28.49,28.42,28.48,9882.0
2015-11-25 12:45:00,28.47,28.48,28.44,28.45,5200.0,28.47,28.48,28.44,28.45,5200.0
2015-11-25 12:50:00,28.46,28.48,28.45,28.47,4060.0,28.46,28.48,28.45,28.47,4060.0
2015-11-25 12:55:00,28.46,28.46,28.43,28.45,9678.0,28.46,28.46,28.43,28.45,9678.0
2015-11-25 13:00:00,28.45,28.45,28.41,28.45,11394.0,28.45,28.45,28.41,28.45,11394.0
2015-11-25 13:05:00,28.46,28.47,28.42,28.47,6818.0,28.46,28.47,28.42,28.47,6818.0
2015-11-25 13:10:00,28.45,28.45,28.43,28.44,6858.0,28.45,28.45,28.43,28.44,6858.0
2015-11-25 13:15:00,28.42,28.5,28.42,28.43,9080.0,28.42,28.5,28.42,28.43,9080.0
2015-11-25 13:20:00,28.45,28.48,28.45,28.46,7968.0,28.45,28.48,28.45,28.46,7968.0
2015-11-25 13:25:00,28.43,28.46,28.43,28.45,12360.0,28.43,28.46,28.43,28.45,12360.0
2015-11-25 13:30:00,28.44,28.46,28.42,28.42,13152.0,28.44,28.46,28.42,28.42,13152.0
2015-11-25 13:35:00,28.41,28.46,28.4,28.43,17546.0,28.41,28.46,28.4,28.43,17546.0
2015-11-25 13:40:00,28.42,28.43,28.41,28.41,7876.0,28.42,28.43,28.41,28.41,7876.0
2015-11-25 13:45:00,28.4,28.44,28.4,28.41,10080.0,28.4,28.44,28.4,28.41,10080.0
2015-11-25 13:50:00,28.43,28.47,28.41,28.46,24200.0,28.43,28.47,28.41,28.46,24200.0
2015-11-25 13:55:00,28.47,28.53,28.45,28.53,12084.0,28.47,28.53,28.45,28.53,12084.0
2015-11-25 14:00:00,28.53,28.6,28.53,28.57,16208.0,28.53,28.6,28.53,28.57,16208.0
2015-11-25 14:05:00,28.56,28.59,28.54,28.55,12868.0,28.56,28.59,28.54,28.55,12868.0
2015-11-25 14:10:00,28.55,28.58,28.52,28.54,13430.0,28.55,28.58,28.52,28.54,13430.0
2015-11-25 14:15:00,28.54,28.61,28.54,28.56,16682.0,28.54,28.61,28.54,28.56,16682.0
2015-11-25 14:20:00,28.57,28.61,28.57,28.59,23898.0,28.57,28.61,28.57,28.59,23898.0
2015-11-25 14:25:00,28.59,28.61,28.57,28.57,17584.0,28.59,28.61,28.57,28.57,17584.0
2015-11-25 14:30:00,28.56,28.6,28.55,28.57,22986.0,28.56,28.6,28.55,28.57,22986.0
2015-11-25 14:35:00,28.57,28.57,28.53,28.55,32468.0,28.57,28.57,28.53,28.55,32468.0
2015-11-25 14:40:00,28.56,28.57,28.52,28.52,14408.0,28.56,28.57,28.52,28.52,14408.0
2015-11-25 14:45:00,28.52,28.52,28.47,28.48,17430.0,28.52,28.52,28.47,28.48,17430.0
2015-11-25 14:50:00,28.49,28.49,28.45,28.45,18356.0,28.49,28.49,28.45,28.45,18356.0
2015-11-25 14:55:00,28.45,28.47,28.43,28.46,18802.0,28.45,28.47,28.43,28.46,18802.0
2015-11-25 15:00:00,28.45,28.5,28.45,28.5,12762.0,28.45,28.5,28.45,28.5,12762.0
2015-11-25 15:05:00,28.49,28.49,28.45,28.45,9272.0,28.49,28.49,28.45,28.45,9272.0
2015-11-25 15:10:00,28.45,28.49,28.44,28.47,25616.0,28.45,28.49,28.44,28.47,25616.0
2015-11-25 15:15:00,28.46,28.47,28.44,28.46,12748.0,28.46,28.47,28.44,28.46,12748.0
2015-11-25 15:20:00,28.46,28.49,28.45,28.48,14100.0,28.46,28.49,28.45,28.48,14100.0
2015-11-25 15:25:00,28.47,28.49,28.47,28.48,17892.0,28.47,28.49,28.47,28.48,17892.0
2015-11-25 15:30:00,28.47,28.48,28.44,28.45,23792.0,28.47,28.48,28.44,28.45,23792.0
2015-11-25 15:35:00,28.44,28.45,28.4,28.4,40496.0,28.44,28.45,28.4,28.4,40496.0
2015-11-25 15:40:00,28.4,28.42,28.38,28.39,42228.0,28.4,28.42,28.38,28.39,42228.0
2015-11-25 15:45:00,28.39,28.4,28.36,28.39,48886.0,28.39,28.4,28.36,28.39,48886.0
2015-11-25 15:50:00,28.38,28.39,28.36,28.38,48864.0,28.38,28.39,28.36,28.38,48864.0
2015-11-25 15:55:00,28.38,28.4,28.36,28.38,73058.0,28.38,28.4,28.36,28.38,73058.0
2015-11-27 09:30:00,28.48,28.5,28.3,28.3,34008.0,28.48,28.5,28.3,28.3,34008.0
2015-11-27 09:35:00,28.34,28.5,28.27,28.5,24706.0,28.34,28.5,28.27,28.5,24706.0
2015-11-27 09:40:00,28.5,28.5,28.46,28.47,54150.0,28.5,28.5,28.46,28.47,54150.0
2015-11-27 09:45:00,28.46,28.5,28.4,28.5,36180.0,28.46,28.5,28.4,28.5,36180.0
2015-11-27 09:50:00,28.49,28.53,28.46,28.53,42728.0,28.49,28.53,28.46,28.53,42728.0
2015-11-27 09:55:00,28.59,28.75,28.57,28.71,38174.0,28.59,28.75,28.57,28.71,38174.0
2015-11-27 10:00:00,28.66,28.71,28.58,28.7,24926.0,28.66,28.71,28.58,28.7,24926.0
2015-11-27 10:05:00,28.73,28.99,28.73,28.99,110226.0,28.73,28.99,28.73,28.99,110226.0
2015-11-27 10:10:00,29.0,29.19,28.95,29.11,44204.0,29.0,29.19,28.95,29.11,44204.0
2015-11-27 10:15:00,29.15,29.24,29.14,29.24,14454.0,29.15,29.24,29.14,29.24,14454.0
2015-11-27 10:20:00,29.25,29.33,29.18,29.2,35602.0,29.25,29.33,29.18,29.2,35602.0
2015-11-27 10:25:00,29.2,29.24,29.17,29.22,73884.0,29.2,29.24,29.17,29.22,73884.0
2015-11-27 10:30:00,29.22,29.49,29.2,29.4,33758.0,29.22,29.49,29.2,29.4,33758.0
2015-11-27 10:35:00,29.41,29.45,29.33,29.36,17676.0,29.41,29.45,29.33,29.36,17676.0
2015-11-27 10:40:00,29.36,29.39,29.29,29.36,41816.0,29.36,29.39,29.29,29.36,41816.0
2015-11-27 10:45:00,29.32,29.38,29.28,29.38,25334.0,29.32,29.38,29.28,29.38,25334.0
2015-11-27 10:50:00,29.38,29.38,29.32,29.36,30064.0,29.38,29.38,29.32,29.36,30064.0
2015-11-27 10:55:00,29.37,29.4,29.34,29.37,25172.0,29.37,29.4,29.34,29.37,25172.0
2015-11-27 11:00:00,29.38,29.45,29.32,29.43,27322.0,29.38,29.45,29.32,29.43,27322.0
2015-11-27 11:05:00,29.43,29.49,29.3,29.32,27858.0,29.43,29.49,29.3,29.32,27858.0
2015-11-27 11:10:00,29.35,29.4,29.34,29.39,11532.0,29.35,29.4,29.34,29.39,11532.0
2015-11-27 11:15:00,29.36,29.43,29.33,29.43,29892.0,29.36,29.43,29.33,29.43,29892.0
2015-11-27 11:20:00,29.43,29.5,29.42,29.49,20046.0,29.43,29.5,29.42,29.49,20046.0
2015-11-27 11:25:00,29.5,29.53,29.36,29.36,30228.0,29.5,29.53,29.36,29.36,30228.0
2015-11-27 11:30:00,29.38,29.47,29.38,29.43,14056.0,29.38,29.47,29.38,29.43,14056.0
2015-11-27 11:35:00,29.42,29.45,29.4,29.45,11060.0,29.42,29.45,29.4,29.45,11060.0
2015-11-27 11:40:00,29.47,29.48,29.43,29.46,12600.0,29.47,29.48,29.43,29.46,12600.0
2015-11-27 11:45:00,29.45,29.45,29.41,29.42,7904.0,29.45,29.45,29.41,29.42,7904.0
2015-11-27 11:50:00,29.42,29.42,29.35,29.4,21682.0,29.42,29.42,29.35,29.4,21682.0
2015-11-27 11:55:00,29.4,29.4,29.36,29.38,11852.0,29.4,29.4,29.36,29.38,11852.0
2015-11-27 12:00:00,29.38,29.45,29.38,29.4,23120.0,29.38,29.45,29.38,29.4,23120.0
2015-11-27 12:05:00,29.39,29.4,29.34,29.38,23104.0,29.39,29.4,29.34,29.38,23104.0
2015-11-27 12:10:00,29.36,29.41,29.33,29.41,37788.0,29.36,29.41,29.33,29.41,37788.0
2015-11-27 12:15:00,29.41,29.42,29.37,29.4,30046.0,29.41,29.42,29.37,29.4,30046.0
2015-11-27 12:20:00,29.4,29.43,29.39,29.43,43098.0,29.4,29.43,29.39,29.43,43098.0
2015-11-27 12:25:00,29.42,29.43,29.37,29.42,33318.0,29.42,29.43,29.37,29.42,33318.0
2015-11-27 12:30:00,29.43,29.43,29.36,29.41,34314.0,29.43,29.43,29.36,29.41,34314.0
2015-11-27 12:35:00,29.41,29.42,29.39,29.41,21306.0,29.41,29.42,29.39,29.41,21306.0
2015-11-27 12:40:00,29.4,29.49,29.4,29.49,28286.0,29.4,29.49,29.4,29.49,28286.0
2015-11-27 12:45:00,29.49,29.49,29.4,29.42,33810.0,29.49,29.49,29.4,29.42,33810.0
2015-11-27 12:50:00,29.43,29.43,29.35,29.35,17946.0,29.43,29.43,29.35,29.35,17946.0
2015-11-27 12:55:00,29.35,29.39,29.35,29.38,50318.0,29.35,29.39,29.35,29.38,50318.0
2015-11-30 09:30:00,29.5,29.64,29.41,29.42,63126.0,29.5,29.64,29.41,29.42,63126.0
2015-11-30 09:35:00,29.46,29.56,29.29,29.5,35100.0,29.46,29.56,29.29,29.5,35100.0
2015-11-30 09:40:00,29.51,29.54,29.37,29.45,23080.0,29.51,29.54,29.37,29.45,23080.0
2015-11-30 09:45:00,29.44,29.55,29.36,29.36,25266.0,29.44,29.55,29.36,29.36,25266.0
2015-11-30 09:50:00,29.38,29.38,29.13,29.28,28308.0,29.38,29.38,29.13,29.28,28308.0
2015-11-30 09:55:00,29.31,29.31,29.11,29.2,24844.0,29.31,29.31,29.11,29.2,24844.0
2015-11-30 10:00:00,29.16,29.29,29.1,29.14,23320.0,29.16,29.29,29.1,29.14,23320.0
2015-11-30 10:05:00,29.16,29.29,29.13,29.2,25536.0,29.16,29.29,29.13,29.2,25536.0
2015-11-30 10:10:00,29.17,29.18,28.98,29.01,36008.0,29.17,29.18,28.98,29.01,36008.0
2015-11-30 10:15:00,29.0,29.1,28.93,28.97,36380.0,29.0,29.1,28.93,28.97,36380.0
2015-11-30 10:20:00,28.96,28.97,28.86,28.86,8676.0,28.96,28.97,28.86,28.86,8676.0
2015-11-30 10:25:00,28.85,28.87,28.74,28.76,14316.0,28.85,28.87,28.74,28.76,14316.0
2015-11-30 10:30:00,28.78,28.97,28.78,28.97,18612.0,28.78,28.97,28.78,28.97,18612.0
2015-11-30 10:35:00,28.98,29.06,28.96,29.02,34016.0,28.98,29.06,28.96,29.02,34016.0
2015-11-30 10:40:00,29.03,29.09,28.98,29.01,19258.0,29.03,29.09,28.98,29.01,19258.0
2015-11-30 10:45:00,29.03,29.13,28.97,29.09,19432.0,29.03,29.13,28.97,29.09,19432.0
2015-11-30 10:50:00,29.09,29.22,29.04,29.18,21084.0,29.09,29.22,29.04,29.18,21084.0
2015-11-30 10:55:00,29.2,29.22,29.0,29.02,13636.0,29.2,29.22,29.0,29.02,13636.0
2015-11-30 11:00:00,29.01,29.03,28.96,29.03,18028.0,29.01,29.03,28.96,29.03,18028.0
2015-11-30 11:05:00,29.05,29.08,28.98,29.0,15400.0,29.05,29.08,28.98,29.0,15400.0
2015-11-30 11:10:00,29.0,29.05,28.96,29.0,18622.0,29.0,29.05,28.96,29.0,18622.0
2015-11-30 11:15:00,29.0,29.07,28.97,29.04,17402.0,29.0,29.07,28.97,29.04,17402.0
2015-11-30 11:20:00,29.06,29.18,29.06,29.11,28678.0,29.06,29.18,29.06,29.11,28678.0
2015-11-30 11:25:00,29.07,29.08,29.03,29.08,22466.0,29.07,29.08,29.03,29.08,22466.0
2015-11-30 11:30:00,29.05,29.07,28.96,28.96,16088.0,29.05,29.07,28.96,28.96,16088.0
2015-11-30 11:35:00,28.96,28.98,28.9,28.94,35366.0,28.96,28.98,28.9,28.94,35366.0
2015-11-30 11:40:00,28.96,28.96,28.85,28.87,46788.0,28.96,28.96,28.85,28.87,46788.0
2015-11-30 11:45:00,28.85,28.87,28.76,28.77,11570.0,28.85,28.87,28.76,28.77,11570.0
2015-11-30 11:50:00,28.75,28.76,28.72,28.75,12116.0,28.75,28.76,28.72,28.75,12116.0
2015-11-30 11:55:00,28.75,28.86,28.75,28.86,10200.0,28.75,28.86,28.75,28.86,10200.0
2015-11-30 12:00:00,28.89,28.92,28.85,28.89,8902.0,28.89,28.92,28.85,28.89,8902.0
2015-11-30 12:05:00,28.89,28.89,28.79,28.8,15224.0,28.89,28.89,28.79,28.8,15224.0
2015-11-30 12:10:00,28.8,28.89,28.8,28.86,19710.0,28.8,28.89,28.8,28.86,19710.0
2015-11-30 12:15:00,28.88,28.95,28.86,28.89,15470.0,28.88,28.95,28.86,28.89,15470.0
2015-11-30 12:20:00,28.86,28.91,28.84,28.87,8928.0,28.86,28.91,28.84,28.87,8928.0
2015-11-30 12:25:00,28.88,28.89,28.78,28.84,17378.0,28.88,28.89,28.78,28.84,17378.0
2015-11-30 12:30:00,28.83,28.89,28.81,28.89,5804.0,28.83,28.89,28.81,28.89,5804.0
2015-11-30 12:35:00,28.88,28.88,28.75,28.79,47928.0,28.88,28.88,28.75,28.79,47928.0
2015-11-30 12:40:00,28.82,28.84,28.75,28.82,19356.0,28.82,28.84,28.75,28.82,19356.0
2015-11-30 12:45:00,28.84,28.86,28.79,28.84,20746.0,28.84,28.86,28.79,28.84,20746.0
2015-11-30 12:50:00,28.84,28.97,28.84,28.92,17640.0,28.84,28.97,28.84,28.92,17640.0
2015-11-30 12:55:00,28.92,28.93,28.81,28.82,25554.0,28.92,28.93,28.81,28.82,25554.0
2015-11-30 13:00:00,28.81,28.81,28.73,28.75,31772.0,28.81,28.81,28.73,28.75,31772.0
2015-11-30 13:05:00,28.75,28.77,28.7,28.74,17810.0,28.75,28.77,28.7,28.74,17810.0
2015-11-30 13:10:00,28.74,28.77,28.71,28.77,10204.0,28.74,28.77,28.71,28.77,10204.0
2015-11-30 13:15:00,28.76,28.78,28.72,28.72,6200.0,28.76,28.78,28.72,28.72,6200.0
2015-11-30 13:20:00,28.72,28.75,28.7,28.72,10950.0,28.72,28.75,28.7,28.72,10950.0
2015-11-30 13:25:00,28.72,28.76,28.71,28.75,20946.0,28.72,28.76,28.71,28.75,20946.0
2015-11-30 13:30:00,28.75,28.82,28.75,28.79,23836.0,28.75,28.82,28.75,28.79,23836.0
2015-11-30 13:35:00,28.77,28.8,28.75,28.75,12780.0,28.77,28.8,28.75,28.75,12780.0
2015-11-30 13:40:00,28.74,28.75,28.72,28.72,8630.0,28.74,28.75,28.72,28.72,8630.0
2015-11-30 13:45:00,28.74,28.8,28.74,28.8,9404.0,28.74,28.8,28.74,28.8,9404.0
2015-11-30 13:50:00,28.77,28.89,28.77,28.89,8320.0,28.77,28.89,28.77,28.89,8320.0
2015-11-30 13:55:00,28.89,28.94,28.88,28.88,41316.0,28.89,28.94,28.88,28.88,41316.0
2015-11-30 14:00:00,28.87,28.92,28.82,28.83,9412.0,28.87,28.92,28.82,28.83,9412.0
2015-11-30 14:05:00,28.84,28.87,28.82,28.85,10002.0,28.84,28.87,28.82,28.85,10002.0
2015-11-30 14:10:00,28.86,28.92,28.84,28.86,12844.0,28.86,28.92,28.84,28.86,12844.0
2015-11-30 14:15:00,28.9,28.91,28.86,28.91,8482.0,28.9,28.91,28.86,28.91,8482.0
2015-11-30 14:20:00,28.89,28.9,28.83,28.86,7412.0,28.89,28.9,28.83,28.86,7412.0
2015-11-30 14:25:00,28.86,28.88,28.83,28.85,10070.0,28.86,28.88,28.83,28.85,10070.0
2015-11-30 14:30:00,28.84,28.88,28.82,28.82,10686.0,28.84,28.88,28.82,28.82,10686.0
2015-11-30 14:35:00,28.82,28.89,28.81,28.81,10202.0,28.82,28.89,28.81,28.81,10202.0
2015-11-30 14:40:00,28.79,28.85,28.76,28.77,13316.0,28.79,28.85,28.76,28.77,13316.0
2015-11-30 14:45:00,28.74,28.81,28.74,28.77,36286.0,28.74,28.81,28.74,28.77,36286.0
2015-11-30 14:50:00,28.76,28.78,28.72,28.72,48788.0,28.76,28.78,28.72,28.72,48788.0
2015-11-30 14:55:00,28.74,28.77,28.7,28.73,12232.0,28.74,28.77,28.7,28.73,12232.0
2015-11-30 15:00:00,28.74,28.75,28.69,28.75,15160.0,28.74,28.75,28.69,28.75,15160.0
2015-11-30 15:05:00,28.75,28.78,28.73,28.77,61546.0,28.75,28.78,28.73,28.77,61546.0
2015-11-30 15:10:00,28.78,28.83,28.75,28.83,24108.0,28.78,28.83,28.75,28.83,24108.0
2015-11-30 15:15:00,28.82,28.83,28.79,28.83,79696.0,28.82,28.83,28.79,28.83,79696.0
2015-11-30 15:20:00,28.83,28.85,28.81,28.83,27396.0,28.83,28.85,28.81,28.83,27396.0
2015-11-30 15:25:00,28.84,28.87,28.81,28.86,28330.0,28.84,28.87,28.81,28.86,28330.0
2015-11-30 15:30:00,28.86,28.96,28.83,28.94,67418.0,28.86,28.96,28.83,28.94,67418.0
2015-11-30 15:35:00,28.95,28.96,28.91,28.96,24748.0,28.95,28.96,28.91,28.96,24748.0
2015-11-30 15:40:00,28.95,28.98,28.95,28.97,54342.0,28.95,28.98,28.95,28.97,54342.0
2015-11-30 15:45:00,28.98,28.98,28.87,28.89,112078.0,28.98,28.98,28.87,28.89,112078.0
2015-11-30 15:50:00,28.87,28.92,28.86,28.92,68886.0,28.87,28.92,28.86,28.92,68886.0
2015-11-30 15:55:00,28.92,28.93,28.85,28.86,183142.0,28.92,28.93,28.85,28.86,183142.0
2015-12-01 09:30:00,29.16,29.5,28.86,28.86,51794.0,29.16,29.5,28.86,28.86,51794.0
2015-12-01 09:35:00,28.9,29.32,28.88,29.3,39604.0,28.9,29.32,28.88,29.3,39604.0
2015-12-01 09:40:00,29.25,29.33,29.16,29.3,32372.0,29.25,29.33,29.16,29.3,32372.0
2015-12-01 09:45:00,29.25,29.28,29.17,29.27,7732.0,29.25,29.28,29.17,29.27,7732.0
2015-12-01 09:50:00,29.28,29.29,29.04,29.04,11600.0,29.28,29.29,29.04,29.04,11600.0
2015-12-01 09:55:00,29.03,29.13,28.98,28.98,22304.0,29.03,29.13,28.98,28.98,22304.0
2015-12-01 10:00:00,28.95,29.13,28.89,29.05,36180.0,28.95,29.13,28.89,29.05,36180.0
2015-12-01 10:05:00,29.05,29.05,28.89,28.89,30458.0,29.05,29.05,28.89,28.89,30458.0
2015-12-01 10:10:00,28.92,29.02,28.86,28.86,45538.0,28.92,29.02,28.86,28.86,45538.0
2015-12-01 10:15:00,28.88,29.02,28.88,28.99,20300.0,28.88,29.02,28.88,28.99,20300.0
2015-12-01 10:20:00,29.02,29.03,28.83,28.93,17444.0,29.02,29.03,28.83,28.93,17444.0
2015-12-01 10:25:00,28.96,29.04,28.91,28.93,20482.0,28.96,29.04,28.91,28.93,20482.0
2015-12-01 10:30:00,28.91,28.98,28.85,28.94,28858.0,28.91,28.98,28.85,28.94,28858.0
2015-12-01 10:35:00,28.91,29.02,28.88,28.98,27136.0,28.91,29.02,28.88,28.98,27136.0
2015-12-01 10:40:00,28.96,28.97,28.9,28.91,22032.0,28.96,28.97,28.9,28.91,22032.0
2015-12-01 10:45:00,28.93,28.96,28.85,28.87,38694.0,28.93,28.96,28.85,28.87,38694.0
2015-12-01 10:50:00,28.88,28.9,28.82,28.87,40192.0,28.88,28.9,28.82,28.87,40192.0
2015-12-01 10:55:00,28.9,28.9,28.84,28.9,11832.0,28.9,28.9,28.84,28.9,11832.0
2015-12-01 11:00:00,28.93,28.93,28.86,28.86,13872.0,28.93,28.93,28.86,28.86,13872.0
2015-12-01 11:05:00,28.83,28.86,28.77,28.79,30362.0,28.83,28.86,28.77,28.79,30362.0
2015-12-01 11:10:00,28.79,28.86,28.74,28.8,71954.0,28.79,28.86,28.74,28.8,71954.0
2015-12-01 11:15:00,28.81,28.93,28.8,28.93,19192.0,28.81,28.93,28.8,28.93,19192.0
2015-12-01 11:20:00,28.93,28.93,28.86,28.91,13140.0,28.93,28.93,28.86,28.91,13140.0
2015-12-01 11:25:00,28.92,28.94,28.88,28.94,102510.0,28.92,28.94,28.88,28.94,102510.0
2015-12-01 11:30:00,28.93,28.95,28.9,28.93,19802.0,28.93,28.95,28.9,28.93,19802.0
2015-12-01 11:35:00,28.92,28.96,28.89,28.92,30714.0,28.92,28.96,28.89,28.92,30714.0
2015-12-01 11:40:00,28.93,28.94,28.9,28.93,22400.0,28.93,28.94,28.9,28.93,22400.0
2015-12-01 11:45:00,28.93,28.93,28.91,28.92,29590.0,28.93,28.93,28.91,28.92,29590.0
2015-12-01 11:50:00,28.93,28.95,28.9,28.92,38022.0,28.93,28.95,28.9,28.92,38022.0
2015-12-01 11:55:00,28.92,28.96,28.89,28.9,15448.0,28.92,28.96,28.89,28.9,15448.0
2015-12-01 12:00:00,28.91,29.0,28.91,29.0,41438.0,28.91,29.0,28.91,29.0,41438.0
2015-12-01 12:05:00,29.0,29.08,29.0,29.03,13856.0,29.0,29.08,29.0,29.03,13856.0
2015-12-01 12:10:00,29.04,29.15,29.04,29.15,6130.0,29.04,29.15,29.04,29.15,6130.0
2015-12-01 12:15:00,29.17,29.22,29.16,29.22,3400.0,29.17,29.22,29.16,29.22,3400.0
2015-12-01 12:20:00,29.2,29.28,29.18,29.24,39772.0,29.2,29.28,29.18,29.24,39772.0
2015-12-01 12:25:00,29.25,29.29,29.22,29.24,13908.0,29.25,29.29,29.22,29.24,13908.0
2015-12-01 12:30:00,29.21,29.31,29.21,29.28,12372.0,29.21,29.31,29.21,29.28,12372.0
2015-12-01 12:35:00,29.3,29.3,29.23,29.28,14884.0,29.3,29.3,29.23,29.28,14884.0
2015-12-01 12:40:00,29.27,29.35,29.25,29.35,9470.0,29.27,29.35,29.25,29.35,9470.0
2015-12-01 12:45:00,29.35,29.4,29.32,29.38,21826.0,29.35,29.4,29.32,29.38,21826.0
2015-12-01 12:50:00,29.39,29.44,29.38,29.4,20312.0,29.39,29.44,29.38,29.4,20312.0
2015-12-01 12:55:00,29.4,29.4,29.36,29.36,50360.0,29.4,29.4,29.36,29.36,50360.0
2015-12-01 13:00:00,29.38,29.46,29.36,29.45,49676.0,29.38,29.46,29.36,29.45,49676.0
2015-12-01 13:05:00,29.43,29.5,29.42,29.5,12348.0,29.43,29.5,29.42,29.5,12348.0
2015-12-01 13:10:00,29.5,29.56,29.47,29.56,9746.0,29.5,29.56,29.47,29.56,9746.0
2015-12-01 13:15:00,29.54,29.59,29.54,29.56,8672.0,29.54,29.59,29.54,29.56,8672.0
2015-12-01 13:20:00,29.58,29.63,29.53,29.55,21494.0,29.58,29.63,29.53,29.55,21494.0
2015-12-01 13:25:00,29.53,29.56,29.47,29.5,48382.0,29.53,29.56,29.47,29.5,48382.0
2015-12-01 13:30:00,29.49,29.5,29.4,29.48,43120.0,29.49,29.5,29.4,29.48,43120.0
2015-12-01 13:35:00,29.48,29.49,29.42,29.45,23172.0,29.48,29.49,29.42,29.45,23172.0
2015-12-01 13:40:00,29.45,29.47,29.43,29.45,4898.0,29.45,29.47,29.43,29.45,4898.0
2015-12-01 13:45:00,29.43,29.43,29.41,29.42,12390.0,29.43,29.43,29.41,29.42,12390.0
2015-12-01 13:50:00,29.39,29.43,29.36,29.43,20750.0,29.39,29.43,29.36,29.43,20750.0
2015-12-01 13:55:00,29.42,29.43,29.38,29.41,9194.0,29.42,29.43,29.38,29.41,9194.0
2015-12-01 14:00:00,29.39,29.44,29.38,29.43,35746.0,29.39,29.44,29.38,29.43,35746.0
2015-12-01 14:05:00,29.44,29.49,29.42,29.46,33944.0,29.44,29.49,29.42,29.46,33944.0
2015-12-01 14:10:00,29.46,29.55,29.46,29.53,31296.0,29.46,29.55,29.46,29.53,31296.0
2015-12-01 14:15:00,29.54,29.56,29.46,29.51,169440.0,29.54,29.56,29.46,29.51,169440.0
2015-12-01 14:20:00,29.51,29.59,29.48,29.56,43890.0,29.51,29.59,29.48,29.56,43890.0
2015-12-01 14:25:00,29.56,29.59,29.53,29.53,28060.0,29.56,29.59,29.53,29.53,28060.0
2015-12-01 14:30:00,29.53,29.57,29.48,29.55,144218.0,29.53,29.57,29.48,29.55,144218.0
2015-12-01 14:35:00,29.55,29.55,29.5,29.51,13204.0,29.55,29.55,29.5,29.51,13204.0
2015-12-01 14:40:00,29.52,29.59,29.51,29.59,10680.0,29.52,29.59,29.51,29.59,10680.0
2015-12-01 14:45:00,29.59,29.6,29.58,29.58,17422.0,29.59,29.6,29.58,29.58,17422.0
2015-12-01 14:50:00,29.58,29.58,29.53,29.55,13986.0,29.58,29.58,29.53,29.55,13986.0
2015-12-01 14:55:00,29.55,29.56,29.5,29.52,13884.0,29.55,29.56,29.5,29.52,13884.0
2015-12-01 15:00:00,29.52,29.55,29.5,29.53,10400.0,29.52,29.55,29.5,29.53,10400.0
2015-12-01 15:05:00,29.53,29.55,29.51,29.52,22654.0,29.53,29.55,29.51,29.52,22654.0
2015-12-01 15:10:00,29.51,29.54,29.51,29.51,15818.0,29.51,29.54,29.51,29.51,15818.0
2015-12-01 15:15:00,29.52,29.55,29.52,29.55,13488.0,29.52,29.55,29.52,29.55,13488.0
2015-12-01 15:20:00,29.55,29.57,29.53,29.55,19904.0,29.55,29.57,29.53,29.55,19904.0
2015-12-01 15:25:00,29.55,29.57,29.54,29.56,18472.0,29.55,29.57,29.54,29.56,18472.0
2015-12-01 15:30:00,29.55,29.58,29.53,29.56,27594.0,29.55,29.58,29.53,29.56,27594.0
2015-12-01 15:35:00,29.56,29.57,29.54,29.57,15986.0,29.56,29.57,29.54,29.57,15986.0
2015-12-01 15:40:00,29.57,29.6,29.55,29.56,27372.0,29.57,29.6,29.55,29.56,27372.0
2015-12-01 15:45:00,29.56,29.56,29.51,29.53,54562.0,29.56,29.56,29.51,29.53,54562.0
2015-12-01 15:50:00,29.53,29.54,29.51,29.53,51744.0,29.53,29.54,29.51,29.53,51744.0
2015-12-01 15:55:00,29.53,29.54,29.5,29.52,110746.0,29.53,29.54,29.5,29.52,110746.0
2015-12-02 09:30:00,29.5,29.55,29.07,29.55,37712.0,29.5,29.55,29.07,29.55,37712.0
2015-12-02 09:35:00,29.63,29.74,29.63,29.64,13292.0,29.63,29.74,29.63,29.64,13292.0
2015-12-02 09:40:00,29.64,29.72,29.58,29.59,11682.0,29.64,29.72,29.58,29.59,11682.0
2015-12-02 09:45:00,29.59,29.63,29.43,29.57,80876.0,29.59,29.63,29.43,29.57,80876.0
2015-12-02 09:50:00,29.53,29.65,29.48,29.63,66804.0,29.53,29.65,29.48,29.63,66804.0
2015-12-02 09:55:00,29.57,29.64,29.49,29.58,24310.0,29.57,29.64,29.49,29.58,24310.0
2015-12-02 10:00:00,29.57,29.61,29.47,29.61,21668.0,29.57,29.61,29.47,29.61,21668.0
2015-12-02 10:05:00,29.54,29.65,29.53,29.55,21514.0,29.54,29.65,29.53,29.55,21514.0
2015-12-02 10:10:00,29.56,29.61,29.5,29.54,22650.0,29.56,29.61,29.5,29.54,22650.0
2015-12-02 10:15:00,29.55,29.61,29.52,29.55,20778.0,29.55,29.61,29.52,29.55,20778.0
2015-12-02 10:20:00,29.54,29.55,29.47,29.53,19194.0,29.54,29.55,29.47,29.53,19194.0
2015-12-02 10:25:00,29.53,29.6,29.52,29.52,15972.0,29.53,29.6,29.52,29.52,15972.0
2015-12-02 10:30:00,29.55,29.61,29.55,29.6,17064.0,29.55,29.61,29.55,29.6,17064.0
2015-12-02 10:35:00,29.56,29.66,29.55,29.59,22838.0,29.56,29.66,29.55,29.59,22838.0
2015-12-02 10:40:00,29.6,29.8,29.54,29.75,73686.0,29.6,29.8,29.54,29.75,73686.0
2015-12-02 10:45:00,29.79,29.84,29.71,29.79,8692.0,29.79,29.84,29.71,29.79,8692.0
2015-12-02 10:50:00,29.81,29.89,29.81,29.86,14306.0,29.81,29.89,29.81,29.86,14306.0
2015-12-02 10:55:00,29.86,29.87,29.81,29.81,14998.0,29.86,29.87,29.81,29.81,14998.0
2015-12-02 11:00:00,29.79,29.81,29.61,29.68,51004.0,29.79,29.81,29.61,29.68,51004.0
2015-12-02 11:05:00,29.67,29.72,29.67,29.72,20020.0,29.67,29.72,29.67,29.72,20020.0
2015-12-02 11:10:00,29.7,29.74,29.68,29.71,41164.0,29.7,29.74,29.68,29.71,41164.0
2015-12-02 11:15:00,29.71,29.75,29.64,29.75,24756.0,29.71,29.75,29.64,29.75,24756.0
2015-12-02 11:20:00,29.74,29.8,29.71,29.77,18792.0,29.74,29.8,29.71,29.77,18792.0
2015-12-02 11:25:00,29.75,29.84,29.74,29.78,61032.0,29.75,29.84,29.74,29.78,61032.0
2015-12-02 11:30:00,29.76,29.81,29.75,29.8,45578.0,29.76,29.81,29.75,29.8,45578.0
2015-12-02 11:35:00,29.79,29.8,29.73,29.74,11130.0,29.79,29.8,29.73,29.74,11130.0
2015-12-02 11:40:00,29.74,29.76,29.6,29.61,34894.0,29.74,29.76,29.6,29.61,34894.0
2015-12-02 11:45:00,29.61,29.61,29.54,29.59,39018.0,29.61,29.61,29.54,29.59,39018.0
2015-12-02 11:50:00,29.6,29.6,29.55,29.55,7514.0,29.6,29.6,29.55,29.55,7514.0
2015-12-02 11:55:00,29.54,29.59,29.54,29.57,19294.0,29.54,29.59,29.54,29.57,19294.0
2015-12-02 12:00:00,29.57,29.67,29.55,29.67,14778.0,29.57,29.67,29.55,29.67,14778.0
2015-12-02 12:05:00,29.68,29.72,29.63,29.63,22946.0,29.68,29.72,29.63,29.63,22946.0
2015-12-02 12:10:00,29.63,29.65,29.57,29.59,38232.0,29.63,29.65,29.57,29.59,38232.0
2015-12-02 12:15:00,29.61,29.63,29.57,29.59,30114.0,29.61,29.63,29.57,29.59,30114.0
2015-12-02 12:20:00,29.61,29.63,29.59,29.61,8332.0,29.61,29.63,29.59,29.61,8332.0
2015-12-02 12:25:00,29.6,29.68,29.59,29.64,45020.0,29.6,29.68,29.59,29.64,45020.0
2015-12-02 12:30:00,29.65,29.7,29.64,29.68,25434.0,29.65,29.7,29.64,29.68,25434.0
2015-12-02 12:35:00,29.67,29.75,29.63,29.7,16040.0,29.67,29.75,29.63,29.7,16040.0
2015-12-02 12:40:00,29.73,29.73,29.68,29.68,1800.0,29.73,29.73,29.68,29.68,1800.0
2015-12-02 12:45:00,29.68,29.73,29.67,29.72,14692.0,29.68,29.73,29.67,29.72,14692.0
2015-12-02 12:50:00,29.72,29.76,29.68,29.7,12810.0,29.72,29.76,29.68,29.7,12810.0
2015-12-02 12:55:00,29.71,29.79,29.69,29.77,19192.0,29.71,29.79,29.69,29.77,19192.0
2015-12-02 13:00:00,29.75,29.75,29.68,29.7,16430.0,29.75,29.75,29.68,29.7,16430.0
2015-12-02 13:05:00,29.7,29.78,29.69,29.71,42420.0,29.7,29.78,29.69,29.71,42420.0
2015-12-02 13:10:00,29.7,29.76,29.68,29.75,15004.0,29.7,29.76,29.68,29.75,15004.0
2015-12-02 13:15:00,29.75,29.75,29.72,29.72,16850.0,29.75,29.75,29.72,29.72,16850.0
2015-12-02 13:20:00,29.74,29.81,29.74,29.79,9506.0,29.74,29.81,29.74,29.79,9506.0
2015-12-02 13:25:00,29.78,29.88,29.77,29.84,21232.0,29.78,29.88,29.77,29.84,21232.0
2015-12-02 13:30:00,29.83,29.84,29.79,29.8,13344.0,29.83,29.84,29.79,29.8,13344.0
2015-12-02 13:35:00,29.81,29.85,29.76,29.76,35068.0,29.81,29.85,29.76,29.76,35068.0
2015-12-02 13:40:00,29.74,29.75,29.69,29.69,18678.0,29.74,29.75,29.69,29.69,18678.0
2015-12-02 13:45:00,29.66,29.75,29.65,29.73,20870.0,29.66,29.75,29.65,29.73,20870.0
2015-12-02 13:50:00,29.71,29.72,29.61,29.61,14926.0,29.71,29.72,29.61,29.61,14926.0
2015-12-02 13:55:00,29.63,29.68,29.61,29.61,15140.0,29.63,29.68,29.61,29.61,15140.0
2015-12-02 14:00:00,29.61,29.67,29.58,29.61,28940.0,29.61,29.67,29.58,29.61,28940.0
2015-12-02 14:05:00,29.59,29.61,29.52,29.53,21258.0,29.59,29.61,29.52,29.53,21258.0
2015-12-02 14:10:00,29.56,29.59,29.5,29.54,23480.0,29.56,29.59,29.5,29.54,23480.0
2015-12-02 14:15:00,29.53,29.56,29.51,29.52,34260.0,29.53,29.56,29.51,29.52,34260.0
2015-12-02 14:20:00,29.5,29.59,29.5,29.58,53442.0,29.5,29.59,29.5,29.58,53442.0
2015-12-02 14:25:00,29.57,29.62,29.54,29.58,50130.0,29.57,29.62,29.54,29.58,50130.0
2015-12-02 14:30:00,29.57,29.58,29.53,29.57,27692.0,29.57,29.58,29.53,29.57,27692.0
2015-12-02 14:35:00,29.56,29.58,29.53,29.56,35434.0,29.56,29.58,29.53,29.56,35434.0
2015-12-02 14:40:00,29.55,29.57,29.54,29.56,26772.0,29.55,29.57,29.54,29.56,26772.0
2015-12-02 14:45:00,29.55,29.59,29.5,29.56,92776.0,29.55,29.59,29.5,29.56,92776.0
2015-12-02 14:50:00,29.56,29.61,29.56,29.58,18264.0,29.56,29.61,29.56,29.58,18264.0
2015-12-02 14:55:00,29.58,29.58,29.52,29.56,38546.0,29.58,29.58,29.52,29.56,38546.0
2015-12-02 15:00:00,29.57,29.6,29.55,29.57,42836.0,29.57,29.6,29.55,29.57,42836.0
2015-12-02 15:05:00,29.57,29.58,29.55,29.56,39288.0,29.57,29.58,29.55,29.56,39288.0
2015-12-02 15:10:00,29.56,29.59,29.53,29.57,36894.0,29.56,29.59,29.53,29.57,36894.0
2015-12-02 15:15:00,29.56,29.58,29.53,29.57,50336.0,29.56,29.58,29.53,29.57,50336.0
2015-12-02 15:20:00,29.57,29.59,29.55,29.56,24630.0,29.57,29.59,29.55,29.56,24630.0
2015-12-02 15:25:00,29.56,29.6,29.54,29.58,37686.0,29.56,29.6,29.54,29.58,37686.0
2015-12-02 15:30:00,29.57,29.59,29.54,29.57,42600.0,29.57,29.59,29.54,29.57,42600.0
2015-12-02 15:35:00,29.57,29.57,29.5,29.52,40952.0,29.57,29.57,29.5,29.52,40952.0
2015-12-02 15:40:00,29.52,29.59,29.52,29.57,53160.0,29.52,29.59,29.52,29.57,53160.0
2015-12-02 15:45:00,29.56,29.56,29.46,29.47,121990.0,29.56,29.56,29.46,29.47,121990.0
2015-12-02 15:50:00,29.47,29.5,29.46,29.48,57940.0,29.47,29.5,29.46,29.48,57940.0
2015-12-02 15:55:00,29.48,29.54,29.47,29.52,156622.0,29.48,29.54,29.47,29.52,156622.0
2015-12-03 09:30:00,29.6,29.61,29.3,29.3,28046.0,29.6,29.61,29.3,29.3,28046.0
2015-12-03 09:35:00,29.42,29.75,29.41,29.45,20530.0,29.42,29.75,29.41,29.45,20530.0
2015-12-03 09:40:00,29.5,29.53,29.25,29.25,23328.0,29.5,29.53,29.25,29.25,23328.0
2015-12-03 09:45:00,29.28,29.36,29.27,29.28,38158.0,29.28,29.36,29.27,29.28,38158.0
2015-12-03 09:50:00,29.29,29.35,29.12,29.13,48388.0,29.29,29.35,29.12,29.13,48388.0
2015-12-03 09:55:00,29.13,29.3,29.13,29.2,65990.0,29.13,29.3,29.13,29.2,65990.0
2015-12-03 10:00:00,29.24,29.5,29.24,29.33,23912.0,29.24,29.5,29.24,29.33,23912.0
2015-12-03 10:05:00,29.33,29.43,29.14,29.24,37910.0,29.33,29.43,29.14,29.24,37910.0
2015-12-03 10:10:00,29.28,29.32,29.13,29.25,24604.0,29.28,29.32,29.13,29.25,24604.0
2015-12-03 10:15:00,29.27,29.31,29.17,29.18,18810.0,29.27,29.31,29.17,29.18,18810.0
2015-12-03 10:20:00,29.16,29.29,29.14,29.2,39302.0,29.16,29.29,29.14,29.2,39302.0
2015-12-03 10:25:00,29.22,29.31,29.21,29.22,29820.0,29.22,29.31,29.21,29.22,29820.0
2015-12-03 10:30:00,29.22,29.3,29.18,29.29,31494.0,29.22,29.3,29.18,29.29,31494.0
2015-12-03 10:35:00,29.29,29.36,29.25,29.28,30380.0,29.29,29.36,29.25,29.28,30380.0
2015-12-03 10:40:00,29.28,29.38,29.26,29.33,83146.0,29.28,29.38,29.26,29.33,83146.0
2015-12-03 10:45:00,29.32,29.41,29.31,29.35,54162.0,29.32,29.41,29.31,29.35,54162.0
2015-12-03 10:50:00,29.38,29.56,29.36,29.48,23932.0,29.38,29.56,29.36,29.48,23932.0
2015-12-03 10:55:00,29.5,29.58,29.5,29.5,22416.0,29.5,29.58,29.5,29.5,22416.0
2015-12-03 11:00:00,29.51,29.6,29.5,29.55,27326.0,29.51,29.6,29.5,29.55,27326.0
2015-12-03 11:05:00,29.55,29.63,29.54,29.63,89598.0,29.55,29.63,29.54,29.63,89598.0
2015-12-03 11:10:00,29.64,29.73,29.64,29.67,27432.0,29.64,29.73,29.64,29.67,27432.0
2015-12-03 11:15:00,29.63,29.77,29.61,29.75,38034.0,29.63,29.77,29.61,29.75,38034.0
2015-12-03 11:20:00,29.77,29.8,29.72,29.74,29842.0,29.77,29.8,29.72,29.74,29842.0
2015-12-03 11:25:00,29.74,29.8,29.7,29.7,51516.0,29.74,29.8,29.7,29.7,51516.0
2015-12-03 11:30:00,29.74,29.75,29.68,29.73,81328.0,29.74,29.75,29.68,29.73,81328.0
2015-12-03 11:35:00,29.73,29.73,29.62,29.63,54942.0,29.73,29.73,29.62,29.63,54942.0
2015-12-03 11:40:00,29.65,29.67,29.54,29.65,24154.0,29.65,29.67,29.54,29.65,24154.0
2015-12-03 11:45:00,29.66,29.68,29.6,29.65,20324.0,29.66,29.68,29.6,29.65,20324.0
2015-12-03 11:50:00,29.66,29.68,29.64,29.67,8900.0,29.66,29.68,29.64,29.67,8900.0
2015-12-03 11:55:00,29.67,29.7,29.64,29.66,18674.0,29.67,29.7,29.64,29.66,18674.0
2015-12-03 12:00:00,29.68,29.71,29.66,29.71,34666.0,29.68,29.71,29.66,29.71,34666.0
2015-12-03 12:05:00,29.72,29.72,29.56,29.58,27606.0,29.72,29.72,29.56,29.58,27606.0
2015-12-03 12:10:00,29.57,29.65,29.57,29.6,50648.0,29.57,29.65,29.57,29.6,50648.0
2015-12-03 12:15:00,29.58,29.61,29.51,29.6,29108.0,29.58,29.61,29.51,29.6,29108.0
2015-12-03 12:20:00,29.59,29.6,29.36,29.38,28662.0,29.59,29.6,29.36,29.38,28662.0
2015-12-03 12:25:00,29.41,29.42,29.3,29.36,9000.0,29.41,29.42,29.3,29.36,9000.0
2015-12-03 12:30:00,29.35,29.37,29.28,29.31,9660.0,29.35,29.37,29.28,29.31,9660.0
2015-12-03 12:35:00,29.31,29.36,29.29,29.34,7720.0,29.31,29.36,29.29,29.34,7720.0
2015-12-03 12:40:00,29.32,29.38,29.31,29.36,10872.0,29.32,29.38,29.31,29.36,10872.0
2015-12-03 12:45:00,29.37,29.39,29.3,29.33,9496.0,29.37,29.39,29.3,29.33,9496.0
2015-12-03 12:50:00,29.32,29.34,29.25,29.31,19912.0,29.32,29.34,29.25,29.31,19912.0
2015-12-03 12:55:00,29.3,29.32,29.2,29.2,9648.0,29.3,29.32,29.2,29.2,9648.0
2015-12-03 13:00:00,29.18,29.2,29.12,29.16,12272.0,29.18,29.2,29.12,29.16,12272.0
2015-12-03 13:05:00,29.16,29.24,29.13,29.2,38474.0,29.16,29.24,29.13,29.2,38474.0
2015-12-03 13:10:00,29.2,29.24,29.16,29.21,20922.0,29.2,29.24,29.16,29.21,20922.0
2015-12-03 13:15:00,29.21,29.28,29.2,29.24,30298.0,29.21,29.28,29.2,29.24,30298.0
2015-12-03 13:20:00,29.24,29.27,29.19,29.26,16750.0,29.24,29.27,29.19,29.26,16750.0
2015-12-03 13:25:00,29.24,29.34,29.2,29.25,43006.0,29.24,29.34,29.2,29.25,43006.0
2015-12-03 13:30:00,29.25,29.27,29.17,29.17,8274.0,29.25,29.27,29.17,29.17,8274.0
2015-12-03 13:35:00,29.17,29.18,29.12,29.12,12200.0,29.17,29.18,29.12,29.12,12200.0
2015-12-03 13:40:00,29.09,29.1,29.06,29.08,13592.0,29.09,29.1,29.06,29.08,13592.0
2015-12-03 13:45:00,29.08,29.09,28.97,29.0,23492.0,29.08,29.09,28.97,29.0,23492.0
2015-12-03 13:50:00,28.95,28.99,28.93,28.96,35464.0,28.95,28.99,28.93,28.96,35464.0
2015-12-03 13:55:00,28.96,28.96,28.88,28.89,15164.0,28.96,28.96,28.88,28.89,15164.0
2015-12-03 14:00:00,28.9,28.91,28.82,28.83,52050.0,28.9,28.91,28.82,28.83,52050.0
2015-12-03 14:05:00,28.81,28.81,28.73,28.76,37988.0,28.81,28.81,28.73,28.76,37988.0
2015-12-03 14:10:00,28.77,28.84,28.77,28.79,29022.0,28.77,28.84,28.77,28.79,29022.0
2015-12-03 14:15:00,28.78,28.79,28.73,28.74,23276.0,28.78,28.79,28.73,28.74,23276.0
2015-12-03 14:20:00,28.75,28.76,28.57,28.57,63944.0,28.75,28.76,28.57,28.57,63944.0
2015-12-03 14:25:00,28.57,28.58,28.54,28.56,25136.0,28.57,28.58,28.54,28.56,25136.0
2015-12-03 14:30:00,28.56,28.57,28.48,28.49,28466.0,28.56,28.57,28.48,28.49,28466.0
2015-12-03 14:35:00,28.48,28.52,28.45,28.46,28366.0,28.48,28.52,28.45,28.46,28366.0
2015-12-03 14:40:00,28.47,28.47,28.4,28.41,34982.0,28.47,28.47,28.4,28.41,34982.0
2015-12-03 14:45:00,28.42,28.43,28.38,28.39,30756.0,28.42,28.43,28.38,28.39,30756.0
2015-12-03 14:50:00,28.38,28.46,28.37,28.42,47772.0,28.38,28.46,28.37,28.42,47772.0
2015-12-03 14:55:00,28.43,28.49,28.42,28.47,43732.0,28.43,28.49,28.42,28.47,43732.0
2015-12-03 15:00:00,28.47,28.63,28.47,28.62,42988.0,28.47,28.63,28.47,28.62,42988.0
2015-12-03 15:05:00,28.61,28.62,28.55,28.55,19838.0,28.61,28.62,28.55,28.55,19838.0
2015-12-03 15:10:00,28.54,28.59,28.54,28.57,13440.0,28.54,28.59,28.54,28.57,13440.0
2015-12-03 15:15:00,28.57,28.58,28.49,28.49,32148.0,28.57,28.58,28.49,28.49,32148.0
2015-12-03 15:20:00,28.5,28.6,28.48,28.6,41134.0,28.5,28.6,28.48,28.6,41134.0
2015-12-03 15:25:00,28.6,28.62,28.55,28.55,52738.0,28.6,28.62,28.55,28.55,52738.0
2015-12-03 15:30:00,28.56,28.57,28.5,28.5,48488.0,28.56,28.57,28.5,28.5,48488.0
2015-12-03 15:35:00,28.5,28.58,28.47,28.56,55614.0,28.5,28.58,28.47,28.56,55614.0
2015-12-03 15:40:00,28.55,28.55,28.45,28.48,59958.0,28.55,28.55,28.45,28.48,59958.0
2015-12-03 15:45:00,28.47,28.47,28.41,28.42,84016.0,28.47,28.47,28.41,28.42,84016.0
2015-12-03 15:50:00,28.41,28.46,28.41,28.45,118774.0,28.41,28.46,28.41,28.45,118774.0
2015-12-03 15:55:00,28.45,28.46,28.38,28.43,181140.0,28.45,28.46,28.38,28.43,181140.0
2015-12-04 09:30:00,28.34,28.34,28.28,28.3,22946.0,28.34,28.34,28.28,28.3,22946.0
2015-12-04 09:35:00,28.43,28.48,28.3,28.43,8250.0,28.43,28.48,28.3,28.43,8250.0
2015-12-04 09:40:00,28.49,28.74,28.49,28.72,4516.0,28.49,28.74,28.49,28.72,4516.0
2015-12-04 09:45:00,28.74,28.93,28.74,28.86,108110.0,28.74,28.93,28.74,28.86,108110.0
2015-12-04 09:50:00,28.86,29.0,28.83,29.0,40688.0,28.86,29.0,28.83,29.0,40688.0
2015-12-04 09:55:00,29.05,29.15,28.99,28.99,13320.0,29.05,29.15,28.99,28.99,13320.0
2015-12-04 10:00:00,29.0,29.06,28.89,28.92,14292.0,29.0,29.06,28.89,28.92,14292.0
2015-12-04 10:05:00,28.91,28.93,28.68,28.79,38968.0,28.91,28.93,28.68,28.79,38968.0
2015-12-04 10:10:00,28.78,28.96,28.78,28.95,34570.0,28.78,28.96,28.78,28.95,34570.0
2015-12-04 10:15:00,28.96,28.98,28.88,28.91,13052.0,28.96,28.98,28.88,28.91,13052.0
2015-12-04 10:20:00,28.93,29.0,28.91,28.97,25498.0,28.93,29.0,28.91,28.97,25498.0
2015-12-04 10:25:00,29.0,29.14,29.0,29.03,11396.0,29.0,29.14,29.0,29.03,11396.0
2015-12-04 10:30:00,29.02,29.11,28.98,29.11,13564.0,29.02,29.11,28.98,29.11,13564.0
2015-12-04 10:35:00,29.12,29.35,29.11,29.31,60860.0,29.12,29.35,29.11,29.31,60860.0
2015-12-04 10:40:00,29.31,29.42,29.21,29.23,39502.0,29.31,29.42,29.21,29.23,39502.0
2015-12-04 10:45:00,29.23,29.23,29.05,29.1,26780.0,29.23,29.23,29.05,29.1,26780.0
2015-12-04 10:50:00,29.13,29.2,29.12,29.14,19990.0,29.13,29.2,29.12,29.14,19990.0
2015-12-04 10:55:00,29.15,29.34,29.15,29.3,19736.0,29.15,29.34,29.15,29.3,19736.0
2015-12-04 11:00:00,29.29,29.32,29.25,29.26,17192.0,29.29,29.32,29.25,29.26,17192.0
2015-12-04 11:05:00,29.23,29.29,29.14,29.17,25080.0,29.23,29.29,29.14,29.17,25080.0
2015-12-04 11:10:00,29.18,29.25,29.14,29.19,18552.0,29.18,29.25,29.14,29.19,18552.0
2015-12-04 11:15:00,29.18,29.18,29.13,29.15,16702.0,29.18,29.18,29.13,29.15,16702.0
2015-12-04 11:20:00,29.13,29.16,29.09,29.14,14866.0,29.13,29.16,29.09,29.14,14866.0
2015-12-04 11:25:00,29.22,29.29,29.18,29.23,26912.0,29.22,29.29,29.18,29.23,26912.0
2015-12-04 11:30:00,29.22,29.22,29.14,29.14,10738.0,29.22,29.22,29.14,29.14,10738.0
2015-12-04 11:35:00,29.14,29.14,29.07,29.1,9236.0,29.14,29.14,29.07,29.1,9236.0
2015-12-04 11:40:00,29.1,29.1,28.95,29.01,13200.0,29.1,29.1,28.95,29.01,13200.0
2015-12-04 11:45:00,29.02,29.03,28.95,28.99,10708.0,29.02,29.03,28.95,28.99,10708.0
2015-12-04 11:50:00,28.99,29.02,28.91,28.98,21842.0,28.99,29.02,28.91,28.98,21842.0
2015-12-04 11:55:00,28.96,29.02,28.94,28.99,11838.0,28.96,29.02,28.94,28.99,11838.0
2015-12-04 12:00:00,28.98,29.0,28.93,29.0,22230.0,28.98,29.0,28.93,29.0,22230.0
2015-12-04 12:05:00,29.0,29.02,28.92,28.92,32384.0,29.0,29.02,28.92,28.92,32384.0
2015-12-04 12:10:00,28.93,28.98,28.9,28.98,21834.0,28.93,28.98,28.9,28.98,21834.0
2015-12-04 12:15:00,28.96,29.0,28.92,28.99,12494.0,28.96,29.0,28.92,28.99,12494.0
2015-12-04 12:20:00,29.0,29.15,29.0,29.12,26498.0,29.0,29.15,29.0,29.12,26498.0
2015-12-04 12:25:00,29.11,29.17,29.1,29.16,9320.0,29.11,29.17,29.1,29.16,9320.0
2015-12-04 12:30:00,29.16,29.31,29.16,29.28,7600.0,29.16,29.31,29.16,29.28,7600.0
2015-12-04 12:35:00,29.32,29.33,29.25,29.32,8200.0,29.32,29.33,29.25,29.32,8200.0
2015-12-04 12:40:00,29.33,29.36,29.31,29.33,9200.0,29.33,29.36,29.31,29.33,9200.0
2015-12-04 12:45:00,29.3,29.4,29.29,29.34,17236.0,29.3,29.4,29.29,29.34,17236.0
2015-12-04 12:50:00,29.34,29.39,29.32,29.34,19478.0,29.34,29.39,29.32,29.34,19478.0
2015-12-04 12:55:00,29.34,29.4,29.31,29.37,11374.0,29.34,29.4,29.31,29.37,11374.0
2015-12-04 13:00:00,29.35,29.42,29.35,29.39,11340.0,29.35,29.42,29.35,29.39,11340.0
2015-12-04 13:05:00,29.42,29.48,29.41,29.48,5450.0,29.42,29.48,29.41,29.48,5450.0
2015-12-04 13:10:00,29.49,29.55,29.49,29.5,8696.0,29.49,29.55,29.49,29.5,8696.0
2015-12-04 13:15:00,29.5,29.5,29.42,29.42,10332.0,29.5,29.5,29.42,29.42,10332.0
2015-12-04 13:20:00,29.43,29.46,29.4,29.44,8974.0,29.43,29.46,29.4,29.44,8974.0
2015-12-04 13:25:00,29.43,29.46,29.43,29.45,10174.0,29.43,29.46,29.43,29.45,10174.0
2015-12-04 13:30:00,29.44,29.45,29.42,29.42,8772.0,29.44,29.45,29.42,29.42,8772.0
2015-12-04 13:35:00,29.4,29.43,29.38,29.41,4606.0,29.4,29.43,29.38,29.41,4606.0
2015-12-04 13:40:00,29.45,29.45,29.4,29.43,7932.0,29.45,29.45,29.4,29.43,7932.0
2015-12-04 13:45:00,29.43,29.47,29.38,29.41,17080.0,29.43,29.47,29.38,29.41,17080.0
2015-12-04 13:50:00,29.42,29.44,29.39,29.42,6640.0,29.42,29.44,29.39,29.42,6640.0
2015-12-04 13:55:00,29.42,29.46,29.41,29.45,9934.0,29.42,29.46,29.41,29.45,9934.0
2015-12-04 14:00:00,29.44,29.46,29.38,29.39,15120.0,29.44,29.46,29.38,29.39,15120.0
2015-12-04 14:05:00,29.39,29.43,29.36,29.36,22136.0,29.39,29.43,29.36,29.36,22136.0
2015-12-04 14:10:00,29.36,29.45,29.34,29.44,9452.0,29.36,29.45,29.34,29.44,9452.0
2015-12-04 14:15:00,29.43,29.43,29.32,29.32,10320.0,29.43,29.43,29.32,29.32,10320.0
2015-12-04 14:20:00,29.33,29.34,29.31,29.33,3800.0,29.33,29.34,29.31,29.33,3800.0
2015-12-04 14:25:00,29.31,29.41,29.31,29.41,7000.0,29.31,29.41,29.31,29.41,7000.0
2015-12-04 14:30:00,29.4,29.4,29.35,29.36,24780.0,29.4,29.4,29.35,29.36,24780.0
2015-12-04 14:35:00,29.36,29.37,29.34,29.36,6100.0,29.36,29.37,29.34,29.36,6100.0
2015-12-04 14:40:00,29.38,29.39,29.36,29.38,11972.0,29.38,29.39,29.36,29.38,11972.0
2015-12-04 14:45:00,29.39,29.42,29.33,29.36,37610.0,29.39,29.42,29.33,29.36,37610.0
2015-12-04 14:50:00,29.36,29.38,29.33,29.38,21604.0,29.36,29.38,29.33,29.38,21604.0
2015-12-04 14:55:00,29.39,29.4,29.35,29.37,15898.0,29.39,29.4,29.35,29.37,15898.0
2015-12-04 15:00:00,29.38,29.38,29.32,29.35,17452.0,29.38,29.38,29.32,29.35,17452.0
2015-12-04 15:05:00,29.35,29.39,29.34,29.36,24956.0,29.35,29.39,29.34,29.36,24956.0
2015-12-04 15:10:00,29.38,29.39,29.35,29.35,29478.0,29.38,29.39,29.35,29.35,29478.0
2015-12-04 15:15:00,29.36,29.38,29.34,29.36,29108.0,29.36,29.38,29.34,29.36,29108.0
2015-12-04 15:20:00,29.35,29.35,29.29,29.29,14646.0,29.35,29.35,29.29,29.29,14646.0
2015-12-04 15:25:00,29.28,29.33,29.28,29.31,22658.0,29.28,29.33,29.28,29.31,22658.0
2015-12-04 15:30:00,29.32,29.34,29.29,29.33,27166.0,29.32,29.34,29.29,29.33,27166.0
2015-12-04 15:35:00,29.32,29.32,29.25,29.26,12572.0,29.32,29.32,29.25,29.26,12572.0
2015-12-04 15:40:00,29.27,29.3,29.25,29.29,85318.0,29.27,29.3,29.25,29.29,85318.0
2015-12-04 15:45:00,29.29,29.38,29.29,29.37,53706.0,29.29,29.38,29.29,29.37,53706.0
2015-12-04 15:50:00,29.38,29.39,29.33,29.36,54040.0,29.38,29.39,29.33,29.36,54040.0
2015-12-04 15:55:00,29.37,29.39,29.31,29.34,133094.0,29.37,29.39,29.31,29.34,133094.0
2015-12-07 09:30:00,29.4,29.5,29.36,29.43,23050.0,29.4,29.5,29.36,29.43,23050.0
2015-12-07 09:35:00,29.39,29.4,29.24,29.3,14766.0,29.39,29.4,29.24,29.3,14766.0
2015-12-07 09:40:00,29.29,29.31,28.89,29.02,24482.0,29.29,29.31,28.89,29.02,24482.0
2015-12-07 09:45:00,29.0,29.16,28.89,29.08,117138.0,29.0,29.16,28.89,29.08,117138.0
2015-12-07 09:50:00,29.09,29.11,28.93,28.93,22056.0,29.09,29.11,28.93,28.93,22056.0
2015-12-07 09:55:00,28.93,29.04,28.79,28.97,19178.0,28.93,29.04,28.79,28.97,19178.0
2015-12-07 10:00:00,28.96,29.06,28.95,29.05,22160.0,28.96,29.06,28.95,29.05,22160.0
2015-12-07 10:05:00,29.06,29.06,28.88,28.97,18658.0,29.06,29.06,28.88,28.97,18658.0
2015-12-07 10:10:00,28.96,29.03,28.85,28.89,13600.0,28.96,29.03,28.85,28.89,13600.0
2015-12-07 10:15:00,28.88,28.92,28.81,28.85,11580.0,28.88,28.92,28.81,28.85,11580.0
2015-12-07 10:20:00,28.82,28.82,28.72,28.74,14200.0,28.82,28.82,28.72,28.74,14200.0
2015-12-07 10:25:00,28.73,28.8,28.64,28.8,11196.0,28.73,28.8,28.64,28.8,11196.0
2015-12-07 10:30:00,28.76,28.79,28.74,28.77,19498.0,28.76,28.79,28.74,28.77,19498.0
2015-12-07 10:35:00,28.77,28.8,28.73,28.8,13200.0,28.77,28.8,28.73,28.8,13200.0
2015-12-07 10:40:00,28.79,28.9,28.75,28.9,19058.0,28.79,28.9,28.75,28.9,19058.0
2015-12-07 10:45:00,28.89,28.9,28.84,28.85,16524.0,28.89,28.9,28.84,28.85,16524.0
2015-12-07 10:50:00,28.86,28.86,28.78,28.86,15230.0,28.86,28.86,28.78,28.86,15230.0
2015-12-07 10:55:00,28.83,28.9,28.8,28.82,10080.0,28.83,28.9,28.8,28.82,10080.0
2015-12-07 11:00:00,28.86,28.87,28.81,28.83,13522.0,28.86,28.87,28.81,28.83,13522.0
2015-12-07 11:05:00,28.83,28.88,28.8,28.85,17800.0,28.83,28.88,28.8,28.85,17800.0
2015-12-07 11:10:00,28.84,28.94,28.81,28.94,16218.0,28.84,28.94,28.81,28.94,16218.0
2015-12-07 11:15:00,28.91,28.93,28.86,28.9,29688.0,28.91,28.93,28.86,28.9,29688.0
2015-12-07 11:20:00,28.9,28.9,28.81,28.85,27334.0,28.9,28.9,28.81,28.85,27334.0
2015-12-07 11:25:00,28.83,28.88,28.82,28.85,9738.0,28.83,28.88,28.82,28.85,9738.0
2015-12-07 11:30:00,28.88,29.03,28.86,29.01,35892.0,28.88,29.03,28.86,29.01,35892.0
2015-12-07 11:35:00,29.02,29.05,28.99,29.04,9854.0,29.02,29.05,28.99,29.04,9854.0
2015-12-07 11:40:00,29.04,29.04,29.0,29.02,5138.0,29.04,29.04,29.0,29.02,5138.0
2015-12-07 11:45:00,29.02,29.02,28.98,29.0,8000.0,29.02,29.02,28.98,29.0,8000.0
2015-12-07 11:50:00,29.02,29.04,28.99,29.04,8724.0,29.02,29.04,28.99,29.04,8724.0
2015-12-07 11:55:00,29.04,29.07,28.99,29.0,17464.0,29.04,29.07,28.99,29.0,17464.0
2015-12-07 12:00:00,28.99,28.99,28.93,28.98,9304.0,28.99,28.99,28.93,28.98,9304.0
2015-12-07 12:05:00,29.0,29.0,28.96,28.98,7834.0,29.0,29.0,28.96,28.98,7834.0
2015-12-07 12:10:00,28.96,29.0,28.96,28.97,22110.0,28.96,29.0,28.96,28.97,22110.0
2015-12-07 12:15:00,28.98,29.07,28.98,29.05,9808.0,28.98,29.07,28.98,29.05,9808.0
2015-12-07 12:20:00,29.06,29.09,29.01,29.05,11300.0,29.06,29.09,29.01,29.05,11300.0
2015-12-07 12:25:00,29.04,29.09,29.02,29.09,12180.0,29.04,29.09,29.02,29.09,12180.0
2015-12-07 12:30:00,29.07,29.07,28.96,28.96,11346.0,29.07,29.07,28.96,28.96,11346.0
2015-12-07 12:35:00,28.96,28.96,28.88,28.88,9870.0,28.96,28.96,28.88,28.88,9870.0
2015-12-07 12:40:00,28.9,28.9,28.8,28.81,12550.0,28.9,28.9,28.8,28.81,12550.0
2015-12-07 12:45:00,28.81,28.81,28.73,28.73,13732.0,28.81,28.81,28.73,28.73,13732.0
2015-12-07 12:50:00,28.74,28.92,28.73,28.79,18272.0,28.74,28.92,28.73,28.79,18272.0
2015-12-07 12:55:00,28.78,28.85,28.75,28.82,9306.0,28.78,28.85,28.75,28.82,9306.0
2015-12-07 13:00:00,28.82,28.85,28.81,28.83,11338.0,28.82,28.85,28.81,28.83,11338.0
2015-12-07 13:05:00,28.82,28.97,28.8,28.93,23528.0,28.82,28.97,28.8,28.93,23528.0
2015-12-07 13:10:00,28.94,28.94,28.84,28.84,7348.0,28.94,28.94,28.84,28.84,7348.0
2015-12-07 13:15:00,28.85,28.86,28.84,28.86,6998.0,28.85,28.86,28.84,28.86,6998.0
2015-12-07 13:20:00,28.86,28.86,28.83,28.83,8798.0,28.86,28.86,28.83,28.83,8798.0
2015-12-07 13:25:00,28.82,28.86,28.81,28.85,17312.0,28.82,28.86,28.81,28.85,17312.0
2015-12-07 13:30:00,28.85,28.86,28.78,28.79,18354.0,28.85,28.86,28.78,28.79,18354.0
2015-12-07 13:35:00,28.79,28.84,28.78,28.8,8612.0,28.79,28.84,28.78,28.8,8612.0
2015-12-07 13:40:00,28.8,28.8,28.75,28.77,14904.0,28.8,28.8,28.75,28.77,14904.0
2015-12-07 13:45:00,28.77,28.81,28.75,28.79,17654.0,28.77,28.81,28.75,28.79,17654.0
2015-12-07 13:50:00,28.78,28.8,28.78,28.78,9938.0,28.78,28.8,28.78,28.78,9938.0
2015-12-07 13:55:00,28.78,28.81,28.75,28.81,10994.0,28.78,28.81,28.75,28.81,10994.0
2015-12-07 14:00:00,28.82,28.91,28.8,28.91,9200.0,28.82,28.91,28.8,28.91,9200.0
2015-12-07 14:05:00,28.92,28.93,28.86,28.86,13150.0,28.92,28.93,28.86,28.86,13150.0
2015-12-07 14:10:00,28.86,28.89,28.85,28.86,7962.0,28.86,28.89,28.85,28.86,7962.0
2015-12-07 14:15:00,28.86,28.88,28.85,28.86,16054.0,28.86,28.88,28.85,28.86,16054.0
2015-12-07 14:20:00,28.86,28.9,28.86,28.89,28652.0,28.86,28.9,28.86,28.89,28652.0
2015-12-07 14:25:00,28.9,28.97,28.89,28.96,35266.0,28.9,28.97,28.89,28.96,35266.0
2015-12-07 14:30:00,28.95,29.0,28.91,28.93,40448.0,28.95,29.0,28.91,28.93,40448.0
2015-12-07 14:35:00,28.93,28.94,28.91,28.93,10926.0,28.93,28.94,28.91,28.93,10926.0
2015-12-07 14:40:00,28.93,28.93,28.85,28.86,28234.0,28.93,28.93,28.85,28.86,28234.0
2015-12-07 14:45:00,28.86,28.86,28.81,28.82,11734.0,28.86,28.86,28.81,28.82,11734.0
2015-12-07 14:50:00,28.82,28.82,28.79,28.81,11480.0,28.82,28.82,28.79,28.81,11480.0
2015-12-07 14:55:00,28.81,28.81,28.75,28.75,6500.0,28.81,28.81,28.75,28.75,6500.0
2015-12-07 15:00:00,28.74,28.82,28.74,28.8,15200.0,28.74,28.82,28.74,28.8,15200.0
2015-12-07 15:05:00,28.8,28.82,28.79,28.81,9356.0,28.8,28.82,28.79,28.81,9356.0
2015-12-07 15:10:00,28.8,28.81,28.78,28.79,18900.0,28.8,28.81,28.78,28.79,18900.0
2015-12-07 15:15:00,28.8,28.81,28.77,28.77,17862.0,28.8,28.81,28.77,28.77,17862.0
2015-12-07 15:20:00,28.78,28.82,28.78,28.81,50062.0,28.78,28.82,28.78,28.81,50062.0
2015-12-07 15:25:00,28.81,28.82,28.78,28.8,33690.0,28.81,28.82,28.78,28.8,33690.0
2015-12-07 15:30:00,28.8,28.81,28.78,28.79,57024.0,28.8,28.81,28.78,28.79,57024.0
2015-12-07 15:35:00,28.79,28.8,28.77,28.79,43750.0,28.79,28.8,28.77,28.79,43750.0
2015-12-07 15:40:00,28.79,28.82,28.79,28.82,52790.0,28.79,28.82,28.79,28.82,52790.0
2015-12-07 15:45:00,28.81,28.84,28.79,28.83,81926.0,28.81,28.84,28.79,28.83,81926.0
2015-12-07 15:50:00,28.83,28.88,28.82,28.84,78656.0,28.83,28.88,28.82,28.84,78656.0
2015-12-07 15:55:00,28.84,28.89,28.79,28.88,221654.0,28.84,28.89,28.79,28.88,221654.0
2015-12-08 09:30:00,28.7,28.7,28.38,28.47,30220.0,28.7,28.7,28.38,28.47,30220.0
2015-12-08 09:35:00,28.47,28.78,28.43,28.7,17064.0,28.47,28.78,28.43,28.7,17064.0
2015-12-08 09:40:00,28.66,28.95,28.61,28.95,29044.0,28.66,28.95,28.61,28.95,29044.0
2015-12-08 09:45:00,28.95,29.0,28.76,28.89,24842.0,28.95,29.0,28.76,28.89,24842.0
2015-12-08 09:50:00,28.86,28.86,28.67,28.72,12592.0,28.86,28.86,28.67,28.72,12592.0
2015-12-08 09:55:00,28.7,28.75,28.48,28.48,44676.0,28.7,28.75,28.48,28.48,44676.0
2015-12-08 10:00:00,28.48,28.67,28.48,28.55,41198.0,28.48,28.67,28.48,28.55,41198.0
2015-12-08 10:05:00,28.61,28.75,28.57,28.64,52364.0,28.61,28.75,28.57,28.64,52364.0
2015-12-08 10:10:00,28.66,28.71,28.57,28.66,20278.0,28.66,28.71,28.57,28.66,20278.0
2015-12-08 10:15:00,28.64,28.72,28.43,28.45,132470.0,28.64,28.72,28.43,28.45,132470.0
2015-12-08 10:20:00,28.42,28.47,28.37,28.41,13368.0,28.42,28.47,28.37,28.41,13368.0
2015-12-08 10:25:00,28.42,28.46,28.36,28.38,23916.0,28.42,28.46,28.36,28.38,23916.0
2015-12-08 10:30:00,28.38,28.54,28.36,28.5,24942.0,28.38,28.54,28.36,28.5,24942.0
2015-12-08 10:35:00,28.52,28.58,28.49,28.57,8076.0,28.52,28.58,28.49,28.57,8076.0
2015-12-08 10:40:00,28.57,28.67,28.55,28.65,21370.0,28.57,28.67,28.55,28.65,21370.0
2015-12-08 10:45:00,28.65,28.71,28.63,28.69,12396.0,28.65,28.71,28.63,28.69,12396.0
2015-12-08 10:50:00,28.71,28.71,28.57,28.61,27746.0,28.71,28.71,28.57,28.61,27746.0
2015-12-08 10:55:00,28.6,28.63,28.56,28.59,17466.0,28.6,28.63,28.56,28.59,17466.0
2015-12-08 11:00:00,28.63,28.68,28.61,28.67,17046.0,28.63,28.68,28.61,28.67,17046.0
2015-12-08 11:05:00,28.67,28.75,28.67,28.75,22358.0,28.67,28.75,28.67,28.75,22358.0
2015-12-08 11:10:00,28.74,28.78,28.68,28.74,21126.0,28.74,28.78,28.68,28.74,21126.0
2015-12-08 11:15:00,28.75,28.78,28.67,28.72,17338.0,28.75,28.78,28.67,28.72,17338.0
2015-12-08 11:20:00,28.72,28.74,28.65,28.68,17570.0,28.72,28.74,28.65,28.68,17570.0
2015-12-08 11:25:00,28.68,28.72,28.62,28.62,18200.0,28.68,28.72,28.62,28.62,18200.0
2015-12-08 11:30:00,28.61,28.68,28.59,28.59,17754.0,28.61,28.68,28.59,28.59,17754.0
2015-12-08 11:35:00,28.59,28.62,28.53,28.55,15108.0,28.59,28.62,28.53,28.55,15108.0
2015-12-08 11:40:00,28.54,28.61,28.53,28.57,13508.0,28.54,28.61,28.53,28.57,13508.0
2015-12-08 11:45:00,28.57,28.68,28.55,28.67,46952.0,28.57,28.68,28.55,28.67,46952.0
2015-12-08 11:50:00,28.66,28.71,28.62,28.71,10646.0,28.66,28.71,28.62,28.71,10646.0
2015-12-08 11:55:00,28.72,28.77,28.71,28.77,16786.0,28.72,28.77,28.71,28.77,16786.0
2015-12-08 12:00:00,28.76,28.76,28.64,28.64,11780.0,28.76,28.76,28.64,28.64,11780.0
2015-12-08 12:05:00,28.64,28.73,28.64,28.7,19736.0,28.64,28.73,28.64,28.7,19736.0
2015-12-08 12:10:00,28.69,28.72,28.68,28.7,17688.0,28.69,28.72,28.68,28.7,17688.0
2015-12-08 12:15:00,28.69,28.73,28.67,28.68,24708.0,28.69,28.73,28.67,28.68,24708.0
2015-12-08 12:20:00,28.69,28.75,28.66,28.74,13480.0,28.69,28.75,28.66,28.74,13480.0
2015-12-08 12:25:00,28.76,28.84,28.75,28.83,9600.0,28.76,28.84,28.75,28.83,9600.0
2015-12-08 12:30:00,28.82,28.83,28.78,28.79,16448.0,28.82,28.83,28.78,28.79,16448.0
2015-12-08 12:35:00,28.81,28.9,28.8,28.86,12224.0,28.81,28.9,28.8,28.86,12224.0
2015-12-08 12:40:00,28.89,28.89,28.81,28.83,9212.0,28.89,28.89,28.81,28.83,9212.0
2015-12-08 12:45:00,28.83,28.86,28.78,28.83,14448.0,28.83,28.86,28.78,28.83,14448.0
2015-12-08 12:50:00,28.86,28.9,28.84,28.85,6730.0,28.86,28.9,28.84,28.85,6730.0
2015-12-08 12:55:00,28.86,28.88,28.84,28.86,7396.0,28.86,28.88,28.84,28.86,7396.0
2015-12-08 13:00:00,28.88,28.89,28.84,28.84,20600.0,28.88,28.89,28.84,28.84,20600.0
2015-12-08 13:05:00,28.86,28.86,28.83,28.84,8446.0,28.86,28.86,28.83,28.84,8446.0
2015-12-08 13:10:00,28.85,28.88,28.81,28.83,12898.0,28.85,28.88,28.81,28.83,12898.0
2015-12-08 13:15:00,28.83,28.83,28.71,28.71,11552.0,28.83,28.83,28.71,28.71,11552.0
2015-12-08 13:20:00,28.72,28.74,28.67,28.7,8584.0,28.72,28.74,28.67,28.7,8584.0
2015-12-08 13:25:00,28.71,28.79,28.68,28.76,10300.0,28.71,28.79,28.68,28.76,10300.0
2015-12-08 13:30:00,28.79,28.85,28.77,28.8,12882.0,28.79,28.85,28.77,28.8,12882.0
2015-12-08 13:35:00,28.82,28.86,28.75,28.77,8800.0,28.82,28.86,28.75,28.77,8800.0
2015-12-08 13:40:00,28.77,28.79,28.69,28.7,13024.0,28.77,28.79,28.69,28.7,13024.0
2015-12-08 13:45:00,28.71,28.76,28.69,28.74,23394.0,28.71,28.76,28.69,28.74,23394.0
2015-12-08 13:50:00,28.74,28.74,28.68,28.74,17068.0,28.74,28.74,28.68,28.74,17068.0
2015-12-08 13:55:00,28.75,28.77,28.73,28.75,12674.0,28.75,28.77,28.73,28.75,12674.0
2015-12-08 14:00:00,28.77,28.82,28.75,28.82,9300.0,28.77,28.82,28.75,28.82,9300.0
2015-12-08 14:05:00,28.82,28.82,28.78,28.81,14476.0,28.82,28.82,28.78,28.81,14476.0
2015-12-08 14:10:00,28.82,28.82,28.75,28.78,32150.0,28.82,28.82,28.75,28.78,32150.0
2015-12-08 14:15:00,28.78,28.8,28.75,28.77,16480.0,28.78,28.8,28.75,28.77,16480.0
2015-12-08 14:20:00,28.76,28.78,28.71,28.72,29548.0,28.76,28.78,28.71,28.72,29548.0
2015-12-08 14:25:00,28.73,28.75,28.68,28.72,12828.0,28.73,28.75,28.68,28.72,12828.0
2015-12-08 14:30:00,28.7,28.76,28.69,28.71,18896.0,28.7,28.76,28.69,28.71,18896.0
2015-12-08 14:35:00,28.72,28.77,28.71,28.76,42230.0,28.72,28.77,28.71,28.76,42230.0
2015-12-08 14:40:00,28.75,28.79,28.74,28.75,24536.0,28.75,28.79,28.74,28.75,24536.0
2015-12-08 14:45:00,28.75,28.79,28.74,28.74,54624.0,28.75,28.79,28.74,28.74,54624.0
2015-12-08 14:50:00,28.74,28.8,28.74,28.79,22050.0,28.74,28.8,28.74,28.79,22050.0
2015-12-08 14:55:00,28.79,28.8,28.74,28.74,22800.0,28.79,28.8,28.74,28.74,22800.0
2015-12-08 15:00:00,28.74,28.74,28.67,28.7,12048.0,28.74,28.74,28.67,28.7,12048.0
2015-12-08 15:05:00,28.7,28.75,28.69,28.72,25514.0,28.7,28.75,28.69,28.72,25514.0
2015-12-08 15:10:00,28.73,28.75,28.68,28.7,42194.0,28.73,28.75,28.68,28.7,42194.0
2015-12-08 15:15:00,28.7,28.75,28.68,28.71,21398.0,28.7,28.75,28.68,28.71,21398.0
2015-12-08 15:20:00,28.71,28.72,28.67,28.71,16400.0,28.71,28.72,28.67,28.71,16400.0
2015-12-08 15:25:00,28.71,28.71,28.63,28.65,30068.0,28.71,28.71,28.63,28.65,30068.0
2015-12-08 15:30:00,28.64,28.74,28.6,28.72,29552.0,28.64,28.74,28.6,28.72,29552.0
2015-12-08 15:35:00,28.71,28.73,28.68,28.69,31142.0,28.71,28.73,28.68,28.69,31142.0
2015-12-08 15:40:00,28.68,28.68,28.64,28.65,48568.0,28.68,28.68,28.64,28.65,48568.0
2015-12-08 15:45:00,28.65,28.68,28.61,28.67,94886.0,28.65,28.68,28.61,28.67,94886.0
2015-12-08 15:50:00,28.68,28.74,28.65,28.72,73860.0,28.68,28.74,28.65,28.72,73860.0
2015-12-08 15:55:00,28.72,28.73,28.67,28.7,134088.0,28.72,28.73,28.67,28.7,134088.0
2015-12-09 09:30:00,28.42,28.6,28.35,28.36,38738.0,28.42,28.6,28.35,28.36,38738.0
2015-12-09 09:35:00,28.4,28.49,28.36,28.43,19242.0,28.4,28.49,28.36,28.43,19242.0
2015-12-09 09:40:00,28.47,28.59,28.39,28.57,5224.0,28.47,28.59,28.39,28.57,5224.0
2015-12-09 09:45:00,28.59,28.89,28.55,28.89,11440.0,28.59,28.89,28.55,28.89,11440.0
2015-12-09 09:50:00,28.86,28.93,28.76,28.78,23394.0,28.86,28.93,28.76,28.78,23394.0
2015-12-09 09:55:00,28.78,28.79,28.67,28.68,18648.0,28.78,28.79,28.67,28.68,18648.0
2015-12-09 10:00:00,28.72,28.72,28.52,28.54,12782.0,28.72,28.72,28.52,28.54,12782.0
2015-12-09 10:05:00,28.5,28.58,28.49,28.54,17640.0,28.5,28.58,28.49,28.54,17640.0
2015-12-09 10:10:00,28.54,28.71,28.52,28.61,11600.0,28.54,28.71,28.52,28.61,11600.0
2015-12-09 10:15:00,28.61,28.68,28.54,28.56,34144.0,28.61,28.68,28.54,28.56,34144.0
2015-12-09 10:20:00,28.54,28.66,28.53,28.6,42624.0,28.54,28.66,28.53,28.6,42624.0
2015-12-09 10:25:00,28.58,28.68,28.56,28.68,16158.0,28.58,28.68,28.56,28.68,16158.0
2015-12-09 10:30:00,28.67,28.77,28.67,28.75,13542.0,28.67,28.77,28.67,28.75,13542.0
2015-12-09 10:35:00,28.77,28.78,28.68,28.72,14304.0,28.77,28.78,28.68,28.72,14304.0
2015-12-09 10:40:00,28.72,28.77,28.68,28.75,11400.0,28.72,28.77,28.68,28.75,11400.0
2015-12-09 10:45:00,28.74,28.76,28.7,28.71,14822.0,28.74,28.76,28.7,28.71,14822.0
2015-12-09 10:50:00,28.7,28.77,28.7,28.72,70526.0,28.7,28.77,28.7,28.72,70526.0
2015-12-09 10:55:00,28.72,28.78,28.72,28.77,14288.0,28.72,28.78,28.72,28.77,14288.0
2015-12-09 11:00:00,28.75,28.85,28.71,28.71,82904.0,28.75,28.85,28.71,28.71,82904.0
2015-12-09 11:05:00,28.71,28.73,28.56,28.57,18134.0,28.71,28.73,28.56,28.57,18134.0
2015-12-09 11:10:00,28.56,28.57,28.52,28.54,22990.0,28.56,28.57,28.52,28.54,22990.0
2015-12-09 11:15:00,28.53,28.56,28.5,28.51,33256.0,28.53,28.56,28.5,28.51,33256.0
2015-12-09 11:20:00,28.5,28.52,28.47,28.48,61392.0,28.5,28.52,28.47,28.48,61392.0
2015-12-09 11:25:00,28.48,28.54,28.48,28.52,39152.0,28.48,28.54,28.48,28.52,39152.0
2015-12-09 11:30:00,28.52,28.54,28.48,28.5,33876.0,28.52,28.54,28.48,28.5,33876.0
2015-12-09 11:35:00,28.49,28.51,28.47,28.48,26262.0,28.49,28.51,28.47,28.48,26262.0
2015-12-09 11:40:00,28.48,28.49,28.45,28.45,53100.0,28.48,28.49,28.45,28.45,53100.0
2015-12-09 11:45:00,28.45,28.5,28.43,28.5,35402.0,28.45,28.5,28.43,28.5,35402.0
2015-12-09 11:50:00,28.46,28.48,28.45,28.47,7736.0,28.46,28.48,28.45,28.47,7736.0
2015-12-09 11:55:00,28.47,28.49,28.45,28.46,32348.0,28.47,28.49,28.45,28.46,32348.0
2015-12-09 12:00:00,28.47,28.49,28.46,28.48,8824.0,28.47,28.49,28.46,28.48,8824.0
2015-12-09 12:05:00,28.47,28.5,28.47,28.48,5200.0,28.47,28.5,28.47,28.48,5200.0
2015-12-09 12:10:00,28.47,28.49,28.46,28.48,29420.0,28.47,28.49,28.46,28.48,29420.0
2015-12-09 12:15:00,28.48,28.49,28.43,28.43,33122.0,28.48,28.49,28.43,28.43,33122.0
2015-12-09 12:20:00,28.42,28.43,28.38,28.38,28930.0,28.42,28.43,28.38,28.38,28930.0
2015-12-09 12:25:00,28.36,28.38,28.22,28.27,113708.0,28.36,28.38,28.22,28.27,113708.0
2015-12-09 12:30:00,28.27,28.36,28.25,28.26,116474.0,28.27,28.36,28.25,28.26,116474.0
2015-12-09 12:35:00,28.27,28.29,28.18,28.22,43520.0,28.27,28.29,28.18,28.22,43520.0
2015-12-09 12:40:00,28.23,28.27,28.16,28.27,35400.0,28.23,28.27,28.16,28.27,35400.0
2015-12-09 12:45:00,28.25,28.27,28.17,28.2,14022.0,28.25,28.27,28.17,28.2,14022.0
2015-12-09 12:50:00,28.2,28.4,28.18,28.4,43068.0,28.2,28.4,28.18,28.4,43068.0
2015-12-09 12:55:00,28.4,28.43,28.36,28.42,86718.0,28.4,28.43,28.36,28.42,86718.0
2015-12-09 13:00:00,28.41,28.53,28.39,28.49,40010.0,28.41,28.53,28.39,28.49,40010.0
2015-12-09 13:05:00,28.5,28.55,28.44,28.51,29274.0,28.5,28.55,28.44,28.51,29274.0
2015-12-09 13:10:00,28.52,28.59,28.49,28.57,20506.0,28.52,28.59,28.49,28.57,20506.0
2015-12-09 13:15:00,28.57,28.65,28.54,28.6,103658.0,28.57,28.65,28.54,28.6,103658.0
2015-12-09 13:20:00,28.6,28.65,28.59,28.64,20854.0,28.6,28.65,28.59,28.64,20854.0
2015-12-09 13:25:00,28.64,28.65,28.59,28.63,28556.0,28.64,28.65,28.59,28.63,28556.0
2015-12-09 13:30:00,28.65,28.66,28.59,28.66,21184.0,28.65,28.66,28.59,28.66,21184.0
2015-12-09 13:35:00,28.67,28.71,28.64,28.69,14990.0,28.67,28.71,28.64,28.69,14990.0
2015-12-09 13:40:00,28.69,28.75,28.69,28.73,19874.0,28.69,28.75,28.69,28.73,19874.0
2015-12-09 13:45:00,28.73,28.78,28.68,28.77,15138.0,28.73,28.78,28.68,28.77,15138.0
2015-12-09 13:50:00,28.78,28.91,28.78,28.9,29968.0,28.78,28.91,28.78,28.9,29968.0
2015-12-09 13:55:00,28.9,28.99,28.89,28.97,27700.0,28.9,28.99,28.89,28.97,27700.0
2015-12-09 14:00:00,28.97,28.97,28.86,28.87,18968.0,28.97,28.97,28.86,28.87,18968.0
2015-12-09 14:05:00,28.88,28.9,28.84,28.86,20920.0,28.88,28.9,28.84,28.86,20920.0
2015-12-09 14:10:00,28.88,28.88,28.79,28.82,14318.0,28.88,28.88,28.79,28.82,14318.0
2015-12-09 14:15:00,28.82,28.82,28.74,28.75,15112.0,28.82,28.82,28.74,28.75,15112.0
2015-12-09 14:20:00,28.75,28.77,28.71,28.73,10328.0,28.75,28.77,28.71,28.73,10328.0
2015-12-09 14:25:00,28.72,28.79,28.72,28.75,11606.0,28.72,28.79,28.72,28.75,11606.0
2015-12-09 14:30:00,28.77,28.82,28.76,28.78,14314.0,28.77,28.82,28.76,28.78,14314.0
2015-12-09 14:35:00,28.77,28.81,28.75,28.8,10918.0,28.77,28.81,28.75,28.8,10918.0
2015-12-09 14:40:00,28.78,28.82,28.77,28.82,14780.0,28.78,28.82,28.77,28.82,14780.0
2015-12-09 14:45:00,28.81,28.83,28.78,28.79,18428.0,28.81,28.83,28.78,28.79,18428.0
2015-12-09 14:50:00,28.8,28.8,28.74,28.77,15146.0,28.8,28.8,28.74,28.77,15146.0
2015-12-09 14:55:00,28.77,28.77,28.71,28.72,12164.0,28.77,28.77,28.71,28.72,12164.0
2015-12-09 15:00:00,28.71,28.78,28.71,28.76,14594.0,28.71,28.78,28.71,28.76,14594.0
2015-12-09 15:05:00,28.76,28.8,28.75,28.8,19116.0,28.76,28.8,28.75,28.8,19116.0
2015-12-09 15:10:00,28.79,28.82,28.75,28.75,22534.0,28.79,28.82,28.75,28.75,22534.0
2015-12-09 15:15:00,28.74,28.75,28.71,28.72,13008.0,28.74,28.75,28.71,28.72,13008.0
2015-12-09 15:20:00,28.71,28.79,28.71,28.79,19624.0,28.71,28.79,28.71,28.79,19624.0
2015-12-09 15:25:00,28.78,28.82,28.77,28.79,14304.0,28.78,28.82,28.77,28.79,14304.0
2015-12-09 15:30:00,28.79,28.82,28.78,28.81,25264.0,28.79,28.82,28.78,28.81,25264.0
2015-12-09 15:35:00,28.82,28.85,28.81,28.81,23510.0,28.82,28.85,28.81,28.81,23510.0
2015-12-09 15:40:00,28.82,28.83,28.74,28.75,33760.0,28.82,28.83,28.74,28.75,33760.0
2015-12-09 15:45:00,28.75,28.77,28.73,28.75,46960.0,28.75,28.77,28.73,28.75,46960.0
2015-12-09 15:50:00,28.76,28.8,28.75,28.78,42508.0,28.76,28.8,28.75,28.78,42508.0
2015-12-09 15:55:00,28.77,28.78,28.75,28.77,108082.0,28.77,28.78,28.75,28.77,108082.0
2015-12-10 09:30:00,28.73,28.83,28.66,28.75,47352.0,28.73,28.83,28.66,28.75,47352.0
2015-12-10 09:35:00,28.75,29.25,28.71,29.0,74190.0,28.75,29.25,28.71,29.0,74190.0
2015-12-10 09:40:00,29.0,29.12,28.95,29.0,18362.0,29.0,29.12,28.95,29.0,18362.0
2015-12-10 09:45:00,29.0,29.03,28.84,28.86,14096.0,29.0,29.03,28.84,28.86,14096.0
2015-12-10 09:50:00,28.78,28.82,28.73,28.75,32038.0,28.78,28.82,28.73,28.75,32038.0
2015-12-10 09:55:00,28.74,28.82,28.74,28.76,48958.0,28.74,28.82,28.74,28.76,48958.0
2015-12-10 10:00:00,28.74,28.85,28.73,28.79,112004.0,28.74,28.85,28.73,28.79,112004.0
2015-12-10 10:05:00,28.79,28.85,28.74,28.81,81982.0,28.79,28.85,28.74,28.81,81982.0
2015-12-10 10:10:00,28.78,28.92,28.76,28.86,92090.0,28.78,28.92,28.76,28.86,92090.0
2015-12-10 10:15:00,28.85,28.92,28.72,28.75,158040.0,28.85,28.92,28.72,28.75,158040.0
2015-12-10 10:20:00,28.75,28.83,28.72,28.75,40682.0,28.75,28.83,28.72,28.75,40682.0
2015-12-10 10:25:00,28.77,28.84,28.75,28.79,93790.0,28.77,28.84,28.75,28.79,93790.0
2015-12-10 10:30:00,28.78,28.82,28.7,28.72,25054.0,28.78,28.82,28.7,28.72,25054.0
2015-12-10 10:35:00,28.71,28.81,28.65,28.79,51412.0,28.71,28.81,28.65,28.79,51412.0
2015-12-10 10:40:00,28.8,28.82,28.74,28.77,39576.0,28.8,28.82,28.74,28.77,39576.0
2015-12-10 10:45:00,28.77,28.79,28.75,28.77,40846.0,28.77,28.79,28.75,28.77,40846.0
2015-12-10 10:50:00,28.77,28.79,28.72,28.74,24230.0,28.77,28.79,28.72,28.74,24230.0
2015-12-10 10:55:00,28.74,28.76,28.71,28.74,20788.0,28.74,28.76,28.71,28.74,20788.0
2015-12-10 11:00:00,28.74,28.78,28.72,28.76,45538.0,28.74,28.78,28.72,28.76,45538.0
2015-12-10 11:05:00,28.74,28.75,28.69,28.75,41832.0,28.74,28.75,28.69,28.75,41832.0
2015-12-10 11:10:00,28.74,28.91,28.72,28.88,65988.0,28.74,28.91,28.72,28.88,65988.0
2015-12-10 11:15:00,28.86,28.93,28.86,28.86,37254.0,28.86,28.93,28.86,28.86,37254.0
2015-12-10 11:20:00,28.88,28.89,28.83,28.84,26566.0,28.88,28.89,28.83,28.84,26566.0
2015-12-10 11:25:00,28.83,28.88,28.82,28.86,29694.0,28.83,28.88,28.82,28.86,29694.0
2015-12-10 11:30:00,28.87,28.91,28.86,28.89,27590.0,28.87,28.91,28.86,28.89,27590.0
2015-12-10 11:35:00,28.9,28.95,28.88,28.9,30670.0,28.9,28.95,28.88,28.9,30670.0
2015-12-10 11:40:00,28.9,28.94,28.88,28.89,28532.0,28.9,28.94,28.88,28.89,28532.0
2015-12-10 11:45:00,28.9,28.95,28.88,28.91,69274.0,28.9,28.95,28.88,28.91,69274.0
2015-12-10 11:50:00,28.91,28.93,28.87,28.87,15982.0,28.91,28.93,28.87,28.87,15982.0
2015-12-10 11:55:00,28.87,28.89,28.83,28.85,24136.0,28.87,28.89,28.83,28.85,24136.0
2015-12-10 12:00:00,28.85,28.92,28.83,28.91,28520.0,28.85,28.92,28.83,28.91,28520.0
2015-12-10 12:05:00,28.9,28.92,28.86,28.89,26328.0,28.9,28.92,28.86,28.89,26328.0
2015-12-10 12:10:00,28.88,28.9,28.85,28.85,8002.0,28.88,28.9,28.85,28.85,8002.0
2015-12-10 12:15:00,28.85,28.88,28.84,28.86,13820.0,28.85,28.88,28.84,28.86,13820.0
2015-12-10 12:20:00,28.86,28.89,28.84,28.86,14600.0,28.86,28.89,28.84,28.86,14600.0
2015-12-10 12:25:00,28.86,28.89,28.86,28.88,13156.0,28.86,28.89,28.86,28.88,13156.0
2015-12-10 12:30:00,28.89,28.89,28.85,28.86,13242.0,28.89,28.89,28.85,28.86,13242.0
2015-12-10 12:35:00,28.85,28.87,28.82,28.83,17030.0,28.85,28.87,28.82,28.83,17030.0
2015-12-10 12:40:00,28.84,28.87,28.83,28.85,21476.0,28.84,28.87,28.83,28.85,21476.0
2015-12-10 12:45:00,28.85,28.88,28.83,28.86,36050.0,28.85,28.88,28.83,28.86,36050.0
2015-12-10 12:50:00,28.86,28.92,28.86,28.9,14862.0,28.86,28.92,28.86,28.9,14862.0
2015-12-10 12:55:00,28.9,28.93,28.86,28.92,65644.0,28.9,28.93,28.86,28.92,65644.0
2015-12-10 13:00:00,28.92,29.0,28.91,28.95,14236.0,28.92,29.0,28.91,28.95,14236.0
2015-12-10 13:05:00,28.95,29.0,28.95,28.99,11488.0,28.95,29.0,28.95,28.99,11488.0
2015-12-10 13:10:00,28.99,29.02,28.97,29.0,10688.0,28.99,29.02,28.97,29.0,10688.0
2015-12-10 13:15:00,29.0,29.02,29.0,29.02,6000.0,29.0,29.02,29.0,29.02,6000.0
2015-12-10 13:20:00,29.01,29.04,29.01,29.02,14174.0,29.01,29.04,29.01,29.02,14174.0
2015-12-10 13:25:00,29.02,29.07,29.02,29.06,16240.0,29.02,29.07,29.02,29.06,16240.0
2015-12-10 13:30:00,29.05,29.07,29.03,29.04,24700.0,29.05,29.07,29.03,29.04,24700.0
2015-12-10 13:35:00,29.03,29.06,29.03,29.06,23280.0,29.03,29.06,29.03,29.06,23280.0
2015-12-10 13:40:00,29.06,29.09,29.03,29.06,112562.0,29.06,29.09,29.03,29.06,112562.0
2015-12-10 13:45:00,29.06,29.09,29.05,29.08,16630.0,29.06,29.09,29.05,29.08,16630.0
2015-12-10 13:50:00,29.07,29.09,29.06,29.06,17242.0,29.07,29.09,29.06,29.06,17242.0
2015-12-10 13:55:00,29.07,29.09,29.05,29.09,11582.0,29.07,29.09,29.05,29.09,11582.0
2015-12-10 14:00:00,29.07,29.09,29.05,29.06,15400.0,29.07,29.09,29.05,29.06,15400.0
2015-12-10 14:05:00,29.06,29.08,29.02,29.02,14400.0,29.06,29.08,29.02,29.02,14400.0
2015-12-10 14:10:00,29.02,29.03,28.95,28.98,14784.0,29.02,29.03,28.95,28.98,14784.0
2015-12-10 14:15:00,28.97,29.0,28.96,28.99,42252.0,28.97,29.0,28.96,28.99,42252.0
2015-12-10 14:20:00,28.97,28.99,28.95,28.95,12610.0,28.97,28.99,28.95,28.95,12610.0
2015-12-10 14:25:00,28.95,28.97,28.92,28.93,23798.0,28.95,28.97,28.92,28.93,23798.0
2015-12-10 14:30:00,28.93,28.95,28.9,28.93,29482.0,28.93,28.95,28.9,28.93,29482.0
2015-12-10 14:35:00,28.93,28.93,28.9,28.9,23812.0,28.93,28.93,28.9,28.9,23812.0
2015-12-10 14:40:00,28.9,28.93,28.86,28.86,56304.0,28.9,28.93,28.86,28.86,56304.0
2015-12-10 14:45:00,28.86,28.87,28.76,28.76,62500.0,28.86,28.87,28.76,28.76,62500.0
2015-12-10 14:50:00,28.75,28.75,28.61,28.65,59968.0,28.75,28.75,28.61,28.65,59968.0
2015-12-10 14:55:00,28.66,28.79,28.63,28.77,17274.0,28.66,28.79,28.63,28.77,17274.0
2015-12-10 15:00:00,28.78,28.82,28.74,28.79,24600.0,28.78,28.82,28.74,28.79,24600.0
2015-12-10 15:05:00,28.79,28.8,28.75,28.75,25158.0,28.79,28.8,28.75,28.75,25158.0
2015-12-10 15:10:00,28.74,28.74,28.66,28.68,28560.0,28.74,28.74,28.66,28.68,28560.0
2015-12-10 15:15:00,28.68,28.72,28.65,28.67,37950.0,28.68,28.72,28.65,28.67,37950.0
2015-12-10 15:20:00,28.67,28.68,28.52,28.6,97338.0,28.67,28.68,28.52,28.6,97338.0
2015-12-10 15:25:00,28.59,28.63,28.56,28.6,34464.0,28.59,28.63,28.56,28.6,34464.0
2015-12-10 15:30:00,28.6,28.64,28.58,28.63,36072.0,28.6,28.64,28.58,28.63,36072.0
2015-12-10 15:35:00,28.62,28.68,28.6,28.67,36080.0,28.62,28.68,28.6,28.67,36080.0
2015-12-10 15:40:00,28.67,28.73,28.67,28.72,67560.0,28.67,28.73,28.67,28.72,67560.0
2015-12-10 15:45:00,28.74,28.77,28.72,28.75,82652.0,28.74,28.77,28.72,28.75,82652.0
2015-12-10 15:50:00,28.75,28.75,28.66,28.74,75280.0,28.75,28.75,28.66,28.74,75280.0
2015-12-10 15:55:00,28.74,28.78,28.71,28.74,118838.0,28.74,28.78,28.71,28.74,118838.0
2015-12-11 09:30:00,28.45,28.48,28.26,28.46,48962.0,28.45,28.48,28.26,28.46,48962.0
2015-12-11 09:35:00,28.42,28.64,28.35,28.61,23238.0,28.42,28.64,28.35,28.61,23238.0
2015-12-11 09:40:00,28.56,28.8,28.55,28.71,27262.0,28.56,28.8,28.55,28.71,27262.0
2015-12-11 09:45:00,28.69,28.71,28.55,28.57,13188.0,28.69,28.71,28.55,28.57,13188.0
2015-12-11 09:50:00,28.61,28.71,28.61,28.71,7974.0,28.61,28.71,28.61,28.71,7974.0
2015-12-11 09:55:00,28.68,28.77,28.66,28.73,19202.0,28.68,28.77,28.66,28.73,19202.0
2015-12-11 10:00:00,28.71,28.74,28.61,28.64,38276.0,28.71,28.74,28.61,28.64,38276.0
2015-12-11 10:05:00,28.63,28.68,28.59,28.61,16796.0,28.63,28.68,28.59,28.61,16796.0
2015-12-11 10:10:00,28.6,28.66,28.43,28.55,100280.0,28.6,28.66,28.43,28.55,100280.0
2015-12-11 10:15:00,28.55,28.65,28.52,28.61,96338.0,28.55,28.65,28.52,28.61,96338.0
2015-12-11 10:20:00,28.61,28.65,28.53,28.65,13668.0,28.61,28.65,28.53,28.65,13668.0
2015-12-11 10:25:00,28.64,28.68,28.6,28.64,20822.0,28.64,28.68,28.6,28.64,20822.0
2015-12-11 10:30:00,28.64,28.71,28.62,28.67,25054.0,28.64,28.71,28.62,28.67,25054.0
2015-12-11 10:35:00,28.67,28.74,28.59,28.59,69444.0,28.67,28.74,28.59,28.59,69444.0
2015-12-11 10:40:00,28.61,28.62,28.57,28.6,14946.0,28.61,28.62,28.57,28.6,14946.0
2015-12-11 10:45:00,28.61,28.65,28.6,28.64,8278.0,28.61,28.65,28.6,28.64,8278.0
2015-12-11 10:50:00,28.64,28.68,28.64,28.67,13428.0,28.64,28.68,28.64,28.67,13428.0
2015-12-11 10:55:00,28.67,28.71,28.64,28.68,18966.0,28.67,28.71,28.64,28.68,18966.0
2015-12-11 11:00:00,28.67,28.69,28.63,28.67,12014.0,28.67,28.69,28.63,28.67,12014.0
2015-12-11 11:05:00,28.67,28.74,28.63,28.71,25294.0,28.67,28.74,28.63,28.71,25294.0
2015-12-11 11:10:00,28.7,28.77,28.67,28.75,35052.0,28.7,28.77,28.67,28.75,35052.0
2015-12-11 11:15:00,28.76,28.81,28.73,28.77,43920.0,28.76,28.81,28.73,28.77,43920.0
2015-12-11 11:20:00,28.77,28.79,28.75,28.78,17980.0,28.77,28.79,28.75,28.78,17980.0
2015-12-11 11:25:00,28.79,28.8,28.75,28.79,20090.0,28.79,28.8,28.75,28.79,20090.0
2015-12-11 11:30:00,28.78,28.79,28.73,28.78,15954.0,28.78,28.79,28.73,28.78,15954.0
2015-12-11 11:35:00,28.77,28.8,28.75,28.78,19290.0,28.77,28.8,28.75,28.78,19290.0
2015-12-11 11:40:00,28.79,28.84,28.79,28.82,25848.0,28.79,28.84,28.79,28.82,25848.0
2015-12-11 11:45:00,28.83,28.84,28.81,28.82,15438.0,28.83,28.84,28.81,28.82,15438.0
2015-12-11 11:50:00,28.81,28.83,28.79,28.81,12084.0,28.81,28.83,28.79,28.81,12084.0
2015-12-11 11:55:00,28.81,28.83,28.74,28.74,20778.0,28.81,28.83,28.74,28.74,20778.0
2015-12-11 12:00:00,28.74,28.79,28.74,28.77,19084.0,28.74,28.79,28.74,28.77,19084.0
2015-12-11 12:05:00,28.77,28.77,28.64,28.64,17360.0,28.77,28.77,28.64,28.64,17360.0
2015-12-11 12:10:00,28.63,28.63,28.6,28.61,5728.0,28.63,28.63,28.6,28.61,5728.0
2015-12-11 12:15:00,28.6,28.61,28.5,28.52,12894.0,28.6,28.61,28.5,28.52,12894.0
2015-12-11 12:20:00,28.53,28.53,28.46,28.46,7904.0,28.53,28.53,28.46,28.46,7904.0
2015-12-11 12:25:00,28.46,28.49,28.44,28.48,8466.0,28.46,28.49,28.44,28.48,8466.0
2015-12-11 12:30:00,28.5,28.5,28.43,28.47,7926.0,28.5,28.5,28.43,28.47,7926.0
2015-12-11 12:35:00,28.46,28.48,28.39,28.42,13750.0,28.46,28.48,28.39,28.42,13750.0
2015-12-11 12:40:00,28.43,28.43,28.33,28.4,22092.0,28.43,28.43,28.33,28.4,22092.0
2015-12-11 12:45:00,28.41,28.43,28.36,28.38,8348.0,28.41,28.43,28.36,28.38,8348.0
2015-12-11 12:50:00,28.36,28.37,28.33,28.35,10218.0,28.36,28.37,28.33,28.35,10218.0
2015-12-11 12:55:00,28.38,28.39,28.35,28.35,8466.0,28.38,28.39,28.35,28.35,8466.0
2015-12-11 13:00:00,28.35,28.43,28.35,28.41,8276.0,28.35,28.43,28.35,28.41,8276.0
2015-12-11 13:05:00,28.42,28.44,28.41,28.43,5548.0,28.42,28.44,28.41,28.43,5548.0
2015-12-11 13:10:00,28.43,28.45,28.41,28.43,10994.0,28.43,28.45,28.41,28.43,10994.0
2015-12-11 13:15:00,28.43,28.54,28.43,28.54,19896.0,28.43,28.54,28.43,28.54,19896.0
2015-12-11 13:20:00,28.54,28.55,28.5,28.52,13450.0,28.54,28.55,28.5,28.52,13450.0
2015-12-11 13:25:00,28.51,28.52,28.46,28.46,9734.0,28.51,28.52,28.46,28.46,9734.0
2015-12-11 13:30:00,28.46,28.47,28.42,28.43,9656.0,28.46,28.47,28.42,28.43,9656.0
2015-12-11 13:35:00,28.45,28.45,28.38,28.38,6244.0,28.45,28.45,28.38,28.38,6244.0
2015-12-11 13:40:00,28.4,28.41,28.34,28.38,12214.0,28.4,28.41,28.34,28.38,12214.0
2015-12-11 13:45:00,28.4,28.46,28.4,28.41,7800.0,28.4,28.46,28.4,28.41,7800.0
2015-12-11 13:50:00,28.41,28.48,28.41,28.45,7258.0,28.41,28.48,28.41,28.45,7258.0
2015-12-11 13:55:00,28.45,28.46,28.39,28.41,11912.0,28.45,28.46,28.39,28.41,11912.0
2015-12-11 14:00:00,28.41,28.48,28.41,28.44,9180.0,28.41,28.48,28.41,28.44,9180.0
2015-12-11 14:05:00,28.45,28.47,28.43,28.43,7490.0,28.45,28.47,28.43,28.43,7490.0
2015-12-11 14:10:00,28.43,28.48,28.42,28.45,15844.0,28.43,28.48,28.42,28.45,15844.0
2015-12-11 14:15:00,28.45,28.54,28.45,28.53,7266.0,28.45,28.54,28.45,28.53,7266.0
2015-12-11 14:20:00,28.53,28.53,28.44,28.45,16484.0,28.53,28.53,28.44,28.45,16484.0
2015-12-11 14:25:00,28.43,28.48,28.43,28.46,11882.0,28.43,28.48,28.43,28.46,11882.0
2015-12-11 14:30:00,28.47,28.49,28.45,28.48,8776.0,28.47,28.49,28.45,28.48,8776.0
2015-12-11 14:35:00,28.49,28.52,28.49,28.5,9660.0,28.49,28.52,28.49,28.5,9660.0
2015-12-11 14:40:00,28.5,28.5,28.48,28.49,12796.0,28.5,28.5,28.48,28.49,12796.0
2015-12-11 14:45:00,28.5,28.5,28.44,28.48,7580.0,28.5,28.5,28.44,28.48,7580.0
2015-12-11 14:50:00,28.49,28.5,28.46,28.48,13646.0,28.49,28.5,28.46,28.48,13646.0
2015-12-11 14:55:00,28.48,28.49,28.45,28.47,9942.0,28.48,28.49,28.45,28.47,9942.0
2015-12-11 15:00:00,28.46,28.49,28.46,28.47,14472.0,28.46,28.49,28.46,28.47,14472.0
2015-12-11 15:05:00,28.46,28.47,28.39,28.39,19534.0,28.46,28.47,28.39,28.39,19534.0
2015-12-11 15:10:00,28.39,28.4,28.36,28.38,16472.0,28.39,28.4,28.36,28.38,16472.0
2015-12-11 15:15:00,28.38,28.38,28.33,28.33,15406.0,28.38,28.38,28.33,28.33,15406.0
2015-12-11 15:20:00,28.34,28.36,28.26,28.27,20312.0,28.34,28.36,28.26,28.27,20312.0
2015-12-11 15:25:00,28.27,28.35,28.27,28.32,37572.0,28.27,28.35,28.27,28.32,37572.0
2015-12-11 15:30:00,28.33,28.36,28.31,28.36,30408.0,28.33,28.36,28.31,28.36,30408.0
2015-12-11 15:35:00,28.37,28.43,28.35,28.4,50996.0,28.37,28.43,28.35,28.4,50996.0
2015-12-11 15:40:00,28.4,28.43,28.39,28.42,73004.0,28.4,28.43,28.39,28.42,73004.0
2015-12-11 15:45:00,28.42,28.43,28.4,28.42,57358.0,28.42,28.43,28.4,28.42,57358.0
2015-12-11 15:50:00,28.41,28.46,28.4,28.46,86032.0,28.41,28.46,28.4,28.46,86032.0
2015-12-11 15:55:00,28.46,28.46,28.38,28.43,78370.0,28.46,28.46,28.38,28.43,78370.0
2015-12-14 09:30:00,28.5,28.75,28.43,28.72,27014.0,28.5,28.75,28.43,28.72,27014.0
2015-12-14 09:35:00,28.74,28.74,28.53,28.63,9362.0,28.74,28.74,28.53,28.63,9362.0
2015-12-14 09:40:00,28.66,28.66,28.5,28.56,16204.0,28.66,28.66,28.5,28.56,16204.0
2015-12-14 09:45:00,28.54,28.79,28.53,28.77,24400.0,28.54,28.79,28.53,28.77,24400.0
2015-12-14 09:50:00,28.79,28.98,28.65,28.65,52942.0,28.79,28.98,28.65,28.65,52942.0
2015-12-14 09:55:00,28.66,28.77,28.5,28.58,19652.0,28.66,28.77,28.5,28.58,19652.0
2015-12-14 10:00:00,28.63,28.69,28.42,28.43,27058.0,28.63,28.69,28.42,28.43,27058.0
2015-12-14 10:05:00,28.47,28.5,28.35,28.45,19716.0,28.47,28.5,28.35,28.45,19716.0
2015-12-14 10:10:00,28.44,28.45,28.21,28.36,33868.0,28.44,28.45,28.21,28.36,33868.0
2015-12-14 10:15:00,28.39,28.57,28.33,28.44,23180.0,28.39,28.57,28.33,28.44,23180.0
2015-12-14 10:20:00,28.42,28.62,28.38,28.53,23274.0,28.42,28.62,28.38,28.53,23274.0
2015-12-14 10:25:00,28.53,28.57,28.42,28.42,14406.0,28.53,28.57,28.42,28.42,14406.0
2015-12-14 10:30:00,28.42,28.44,28.3,28.33,26226.0,28.42,28.44,28.3,28.33,26226.0
2015-12-14 10:35:00,28.34,28.36,28.26,28.28,22990.0,28.34,28.36,28.26,28.28,22990.0
2015-12-14 10:40:00,28.3,28.37,28.24,28.32,28084.0,28.3,28.37,28.24,28.32,28084.0
2015-12-14 10:45:00,28.36,28.36,28.21,28.25,29482.0,28.36,28.36,28.21,28.25,29482.0
2015-12-14 10:50:00,28.24,28.31,28.24,28.25,39560.0,28.24,28.31,28.24,28.25,39560.0
2015-12-14 10:55:00,28.25,28.32,28.22,28.24,22004.0,28.25,28.32,28.22,28.24,22004.0
2015-12-14 11:00:00,28.21,28.23,28.16,28.18,23960.0,28.21,28.23,28.16,28.18,23960.0
2015-12-14 11:05:00,28.18,28.19,28.13,28.14,13710.0,28.18,28.19,28.13,28.14,13710.0
2015-12-14 11:10:00,28.16,28.16,28.08,28.13,12178.0,28.16,28.16,28.08,28.13,12178.0
2015-12-14 11:15:00,28.13,28.15,28.09,28.13,28872.0,28.13,28.15,28.09,28.13,28872.0
2015-12-14 11:20:00,28.15,28.22,28.13,28.2,50908.0,28.15,28.22,28.13,28.2,50908.0
2015-12-14 11:25:00,28.21,28.21,28.13,28.13,15376.0,28.21,28.21,28.13,28.13,15376.0
2015-12-14 11:30:00,28.13,28.17,28.05,28.05,30402.0,28.13,28.17,28.05,28.05,30402.0
2015-12-14 11:35:00,28.07,28.08,28.0,28.05,27442.0,28.07,28.08,28.0,28.05,27442.0
2015-12-14 11:40:00,28.04,28.07,27.95,28.05,23428.0,28.04,28.07,27.95,28.05,23428.0
2015-12-14 11:45:00,28.06,28.1,28.03,28.1,48298.0,28.06,28.1,28.03,28.1,48298.0
2015-12-14 11:50:00,28.1,28.17,28.02,28.15,42490.0,28.1,28.17,28.02,28.15,42490.0
2015-12-14 11:55:00,28.14,28.24,28.13,28.16,30022.0,28.14,28.24,28.13,28.16,30022.0
2015-12-14 12:00:00,28.15,28.25,28.11,28.2,46362.0,28.15,28.25,28.11,28.2,46362.0
2015-12-14 12:05:00,28.18,28.32,28.16,28.29,11856.0,28.18,28.32,28.16,28.29,11856.0
2015-12-14 12:10:00,28.31,28.34,28.27,28.3,17382.0,28.31,28.34,28.27,28.3,17382.0
2015-12-14 12:15:00,28.3,28.36,28.25,28.31,11724.0,28.3,28.36,28.25,28.31,11724.0
2015-12-14 12:20:00,28.32,28.34,28.29,28.34,20430.0,28.32,28.34,28.29,28.34,20430.0
2015-12-14 12:25:00,28.33,28.35,28.27,28.32,17290.0,28.33,28.35,28.27,28.32,17290.0
2015-12-14 12:30:00,28.33,28.34,28.31,28.34,8122.0,28.33,28.34,28.31,28.34,8122.0
2015-12-14 12:35:00,28.33,28.34,28.29,28.31,8814.0,28.33,28.34,28.29,28.31,8814.0
2015-12-14 12:40:00,28.3,28.3,28.24,28.24,9804.0,28.3,28.3,28.24,28.24,9804.0
2015-12-14 12:45:00,28.26,28.29,28.21,28.23,7028.0,28.26,28.29,28.21,28.23,7028.0
2015-12-14 12:50:00,28.24,28.25,28.2,28.24,7640.0,28.24,28.25,28.2,28.24,7640.0
2015-12-14 12:55:00,28.25,28.34,28.24,28.33,15130.0,28.25,28.34,28.24,28.33,15130.0
2015-12-14 13:00:00,28.35,28.36,28.3,28.33,9110.0,28.35,28.36,28.3,28.33,9110.0
2015-12-14 13:05:00,28.33,28.34,28.3,28.31,5626.0,28.33,28.34,28.3,28.31,5626.0
2015-12-14 13:10:00,28.31,28.32,28.29,28.29,6616.0,28.31,28.32,28.29,28.29,6616.0
2015-12-14 13:15:00,28.29,28.29,28.25,28.29,8980.0,28.29,28.29,28.25,28.29,8980.0
2015-12-14 13:20:00,28.29,28.32,28.25,28.26,11514.0,28.29,28.32,28.25,28.26,11514.0
2015-12-14 13:25:00,28.27,28.27,28.24,28.24,3800.0,28.27,28.27,28.24,28.24,3800.0
2015-12-14 13:30:00,28.24,28.3,28.23,28.24,20114.0,28.24,28.3,28.23,28.24,20114.0
2015-12-14 13:35:00,28.24,28.25,28.21,28.21,7800.0,28.24,28.25,28.21,28.21,7800.0
2015-12-14 13:40:00,28.2,28.2,28.18,28.2,5800.0,28.2,28.2,28.18,28.2,5800.0
2015-12-14 13:45:00,28.18,28.25,28.17,28.25,14106.0,28.18,28.25,28.17,28.25,14106.0
2015-12-14 13:50:00,28.25,28.27,28.24,28.26,9078.0,28.25,28.27,28.24,28.26,9078.0
2015-12-14 13:55:00,28.25,28.25,28.15,28.16,15614.0,28.25,28.25,28.15,28.16,15614.0
2015-12-14 14:00:00,28.13,28.13,28.05,28.08,10152.0,28.13,28.13,28.05,28.08,10152.0
2015-12-14 14:05:00,28.08,28.14,28.06,28.06,15894.0,28.08,28.14,28.06,28.06,15894.0
2015-12-14 14:10:00,28.07,28.15,28.07,28.12,28302.0,28.07,28.15,28.07,28.12,28302.0
2015-12-14 14:15:00,28.11,28.13,28.09,28.12,9884.0,28.11,28.13,28.09,28.12,9884.0
2015-12-14 14:20:00,28.13,28.14,28.1,28.1,20970.0,28.13,28.14,28.1,28.1,20970.0
2015-12-14 14:25:00,28.1,28.14,28.1,28.13,35512.0,28.1,28.14,28.1,28.13,35512.0
2015-12-14 14:30:00,28.15,28.15,28.11,28.14,14126.0,28.15,28.15,28.11,28.14,14126.0
2015-12-14 14:35:00,28.16,28.2,28.14,28.19,15294.0,28.16,28.2,28.14,28.19,15294.0
2015-12-14 14:40:00,28.2,28.23,28.18,28.19,12414.0,28.2,28.23,28.18,28.19,12414.0
2015-12-14 14:45:00,28.2,28.29,28.2,28.29,8268.0,28.2,28.29,28.2,28.29,8268.0
2015-12-14 14:50:00,28.28,28.35,28.28,28.33,17330.0,28.28,28.35,28.28,28.33,17330.0
2015-12-14 14:55:00,28.33,28.35,28.26,28.26,12756.0,28.33,28.35,28.26,28.26,12756.0
2015-12-14 15:00:00,28.24,28.24,28.2,28.23,8648.0,28.24,28.24,28.2,28.23,8648.0
2015-12-14 15:05:00,28.22,28.27,28.21,28.24,15820.0,28.22,28.27,28.21,28.24,15820.0
2015-12-14 15:10:00,28.23,28.28,28.23,28.25,23344.0,28.23,28.28,28.23,28.25,23344.0
2015-12-14 15:15:00,28.25,28.29,28.24,28.29,24456.0,28.25,28.29,28.24,28.29,24456.0
2015-12-14 15:20:00,28.27,28.28,28.25,28.27,11300.0,28.27,28.28,28.25,28.27,11300.0
2015-12-14 15:25:00,28.27,28.32,28.27,28.3,28830.0,28.27,28.32,28.27,28.3,28830.0
2015-12-14 15:30:00,28.3,28.31,28.27,28.27,18842.0,28.3,28.31,28.27,28.27,18842.0
2015-12-14 15:35:00,28.28,28.31,28.27,28.29,46930.0,28.28,28.31,28.27,28.29,46930.0
2015-12-14 15:40:00,28.28,28.28,28.23,28.23,63026.0,28.28,28.28,28.23,28.23,63026.0
2015-12-14 15:45:00,28.22,28.33,28.2,28.32,34594.0,28.22,28.33,28.2,28.32,34594.0
2015-12-14 15:50:00,28.32,28.4,28.28,28.39,82140.0,28.32,28.4,28.28,28.39,82140.0
2015-12-14 15:55:00,28.4,28.43,28.35,28.4,176252.0,28.4,28.43,28.35,28.4,176252.0
2015-12-15 09:30:00,28.66,28.66,28.48,28.56,108736.0,28.66,28.66,28.48,28.56,108736.0
2015-12-15 09:35:00,28.54,28.76,28.48,28.74,122848.0,28.54,28.76,28.48,28.74,122848.0
2015-12-15 09:40:00,28.74,29.26,28.74,29.24,240268.0,28.74,29.26,28.74,29.24,240268.0
2015-12-15 09:45:00,29.23,29.32,29.18,29.32,72462.0,29.23,29.32,29.18,29.32,72462.0
2015-12-15 09:50:00,29.3,29.39,29.28,29.35,40752.0,29.3,29.39,29.28,29.35,40752.0
2015-12-15 09:55:00,29.36,29.41,29.27,29.36,103882.0,29.36,29.41,29.27,29.36,103882.0
2015-12-15 10:00:00,29.36,29.4,29.28,29.33,84084.0,29.36,29.4,29.28,29.33,84084.0
2015-12-15 10:05:00,29.34,29.36,29.3,29.32,62002.0,29.34,29.36,29.3,29.32,62002.0
2015-12-15 10:10:00,29.32,29.36,29.29,29.3,47812.0,29.32,29.36,29.29,29.3,47812.0
2015-12-15 10:15:00,29.28,29.32,29.22,29.24,33786.0,29.28,29.32,29.22,29.24,33786.0
2015-12-15 10:20:00,29.24,29.27,29.18,29.27,37556.0,29.24,29.27,29.18,29.27,37556.0
2015-12-15 10:25:00,29.27,29.32,29.24,29.25,33066.0,29.27,29.32,29.24,29.25,33066.0
2015-12-15 10:30:00,29.25,29.3,29.18,29.23,32436.0,29.25,29.3,29.18,29.23,32436.0
2015-12-15 10:35:00,29.23,29.24,29.08,29.08,31120.0,29.23,29.24,29.08,29.08,31120.0
2015-12-15 10:40:00,29.08,29.21,29.08,29.13,49712.0,29.08,29.21,29.08,29.13,49712.0
2015-12-15 10:45:00,29.11,29.22,29.09,29.18,40740.0,29.11,29.22,29.09,29.18,40740.0
2015-12-15 10:50:00,29.2,29.3,29.2,29.27,93598.0,29.2,29.3,29.2,29.27,93598.0
2015-12-15 10:55:00,29.25,29.28,29.24,29.26,39962.0,29.25,29.28,29.24,29.26,39962.0
2015-12-15 11:00:00,29.25,29.26,29.18,29.24,20996.0,29.25,29.26,29.18,29.24,20996.0
2015-12-15 11:05:00,29.24,29.26,29.21,29.24,37736.0,29.24,29.26,29.21,29.24,37736.0
2015-12-15 11:10:00,29.23,29.28,29.18,29.26,31856.0,29.23,29.28,29.18,29.26,31856.0
2015-12-15 11:15:00,29.26,29.28,29.21,29.24,59462.0,29.26,29.28,29.21,29.24,59462.0
2015-12-15 11:20:00,29.24,29.28,29.22,29.24,54006.0,29.24,29.28,29.22,29.24,54006.0
2015-12-15 11:25:00,29.23,29.33,29.22,29.25,32424.0,29.23,29.33,29.22,29.25,32424.0
2015-12-15 11:30:00,29.27,29.3,29.12,29.12,27048.0,29.27,29.3,29.12,29.12,27048.0
2015-12-15 11:35:00,29.11,29.16,29.1,29.1,20004.0,29.11,29.16,29.1,29.1,20004.0
2015-12-15 11:40:00,29.09,29.09,28.97,29.0,19480.0,29.09,29.09,28.97,29.0,19480.0
2015-12-15 11:45:00,28.99,29.04,28.97,29.0,26456.0,28.99,29.04,28.97,29.0,26456.0
2015-12-15 11:50:00,29.02,29.03,28.99,29.0,17712.0,29.02,29.03,28.99,29.0,17712.0
2015-12-15 11:55:00,28.99,29.0,28.95,28.99,17630.0,28.99,29.0,28.95,28.99,17630.0
2015-12-15 12:00:00,28.99,29.04,28.98,28.98,34668.0,28.99,29.04,28.98,28.98,34668.0
2015-12-15 12:05:00,28.98,29.02,28.93,29.0,18666.0,28.98,29.02,28.93,29.0,18666.0
2015-12-15 12:10:00,29.0,29.13,29.0,29.09,11396.0,29.0,29.13,29.0,29.09,11396.0
2015-12-15 12:15:00,29.11,29.21,29.1,29.17,12520.0,29.11,29.21,29.1,29.17,12520.0
2015-12-15 12:20:00,29.16,29.17,29.1,29.11,14796.0,29.16,29.17,29.1,29.11,14796.0
2015-12-15 12:25:00,29.1,29.15,29.08,29.1,26864.0,29.1,29.15,29.08,29.1,26864.0
2015-12-15 12:30:00,29.08,29.18,29.08,29.11,96076.0,29.08,29.18,29.08,29.11,96076.0
2015-12-15 12:35:00,29.11,29.21,29.09,29.19,33784.0,29.11,29.21,29.09,29.19,33784.0
2015-12-15 12:40:00,29.18,29.2,29.14,29.16,18132.0,29.18,29.2,29.14,29.16,18132.0
2015-12-15 12:45:00,29.17,29.25,29.15,29.25,33020.0,29.17,29.25,29.15,29.25,33020.0
2015-12-15 12:50:00,29.25,29.27,29.21,29.22,27876.0,29.25,29.27,29.21,29.22,27876.0
2015-12-15 12:55:00,29.22,29.24,29.18,29.2,24096.0,29.22,29.24,29.18,29.2,24096.0
2015-12-15 13:00:00,29.21,29.23,29.18,29.18,20602.0,29.21,29.23,29.18,29.18,20602.0
2015-12-15 13:05:00,29.18,29.18,29.1,29.1,9912.0,29.18,29.18,29.1,29.1,9912.0
2015-12-15 13:10:00,29.09,29.11,29.03,29.04,12490.0,29.09,29.11,29.03,29.04,12490.0
2015-12-15 13:15:00,29.06,29.14,29.05,29.1,19090.0,29.06,29.14,29.05,29.1,19090.0
2015-12-15 13:20:00,29.11,29.14,29.1,29.13,9000.0,29.11,29.14,29.1,29.13,9000.0
2015-12-15 13:25:00,29.11,29.11,29.0,29.0,22610.0,29.11,29.11,29.0,29.0,22610.0
2015-12-15 13:30:00,29.0,29.04,28.96,29.03,26440.0,29.0,29.04,28.96,29.03,26440.0
2015-12-15 13:35:00,29.02,29.07,29.02,29.05,33050.0,29.02,29.07,29.02,29.05,33050.0
2015-12-15 13:40:00,29.05,29.06,29.02,29.03,23840.0,29.05,29.06,29.02,29.03,23840.0
2015-12-15 13:45:00,29.02,29.1,29.02,29.1,16836.0,29.02,29.1,29.02,29.1,16836.0
2015-12-15 13:50:00,29.1,29.22,29.1,29.22,18722.0,29.1,29.22,29.1,29.22,18722.0
2015-12-15 13:55:00,29.22,29.22,29.14,29.14,15200.0,29.22,29.22,29.14,29.14,15200.0
2015-12-15 14:00:00,29.13,29.16,29.09,29.14,16560.0,29.13,29.16,29.09,29.14,16560.0
2015-12-15 14:05:00,29.13,29.15,29.1,29.14,18474.0,29.13,29.15,29.1,29.14,18474.0
2015-12-15 14:10:00,29.15,29.17,29.13,29.15,21618.0,29.15,29.17,29.13,29.15,21618.0
2015-12-15 14:15:00,29.14,29.18,29.11,29.18,23084.0,29.14,29.18,29.11,29.18,23084.0
2015-12-15 14:20:00,29.18,29.22,29.17,29.18,27248.0,29.18,29.22,29.17,29.18,27248.0
2015-12-15 14:25:00,29.18,29.18,29.11,29.13,35484.0,29.18,29.18,29.11,29.13,35484.0
2015-12-15 14:30:00,29.14,29.16,29.11,29.13,59072.0,29.14,29.16,29.11,29.13,59072.0
2015-12-15 14:35:00,29.12,29.16,29.09,29.11,42988.0,29.12,29.16,29.09,29.11,42988.0
2015-12-15 14:40:00,29.11,29.18,29.1,29.18,100848.0,29.11,29.18,29.1,29.18,100848.0
2015-12-15 14:45:00,29.16,29.18,29.15,29.18,39108.0,29.16,29.18,29.15,29.18,39108.0
2015-12-15 14:50:00,29.18,29.21,29.16,29.2,49948.0,29.18,29.21,29.16,29.2,49948.0
2015-12-15 14:55:00,29.2,29.25,29.18,29.24,28832.0,29.2,29.25,29.18,29.24,28832.0
2015-12-15 15:00:00,29.24,29.25,29.22,29.22,46686.0,29.24,29.25,29.22,29.22,46686.0
2015-12-15 15:05:00,29.22,29.25,29.21,29.24,66896.0,29.22,29.25,29.21,29.24,66896.0
2015-12-15 15:10:00,29.24,29.25,29.2,29.24,35104.0,29.24,29.25,29.2,29.24,35104.0
2015-12-15 15:15:00,29.24,29.25,29.2,29.25,49868.0,29.24,29.25,29.2,29.25,49868.0
2015-12-15 15:20:00,29.25,29.31,29.24,29.24,42942.0,29.25,29.31,29.24,29.24,42942.0
2015-12-15 15:25:00,29.25,29.29,29.24,29.25,30506.0,29.25,29.29,29.24,29.25,30506.0
2015-12-15 15:30:00,29.24,29.27,29.2,29.24,44818.0,29.24,29.27,29.2,29.24,44818.0
2015-12-15 15:35:00,29.24,29.33,29.23,29.31,207968.0,29.24,29.33,29.23,29.31,207968.0
2015-12-15 15:40:00,29.32,29.36,29.3,29.36,76650.0,29.32,29.36,29.3,29.36,76650.0
2015-12-15 15:45:00,29.36,29.38,29.29,29.3,96200.0,29.36,29.38,29.29,29.3,96200.0
2015-12-15 15:50:00,29.29,29.34,29.28,29.34,115050.0,29.29,29.34,29.28,29.34,115050.0
2015-12-15 15:55:00,29.34,29.36,29.31,29.36,198704.0,29.34,29.36,29.31,29.36,198704.0
2015-12-16 09:30:00,29.66,29.96,29.52,29.92,57078.0,29.66,29.96,29.52,29.92,57078.0
2015-12-16 09:35:00,29.94,29.99,29.81,29.92,32568.0,29.94,29.99,29.81,29.92,32568.0
2015-12-16 09:40:00,29.95,30.25,29.92,30.23,93438.0,29.95,30.25,29.92,30.23,93438.0
2015-12-16 09:45:00,30.25,30.28,30.0,30.0,55794.0,30.25,30.28,30.0,30.0,55794.0
2015-12-16 09:50:00,30.02,30.15,29.96,30.07,254642.0,30.02,30.15,29.96,30.07,254642.0
2015-12-16 09:55:00,30.08,30.23,30.05,30.22,26716.0,30.08,30.23,30.05,30.22,26716.0
2015-12-16 10:00:00,30.22,30.25,30.09,30.14,74794.0,30.22,30.25,30.09,30.14,74794.0
2015-12-16 10:05:00,30.14,30.36,30.08,30.34,37620.0,30.14,30.36,30.08,30.34,37620.0
2015-12-16 10:10:00,30.35,30.35,30.13,30.27,269984.0,30.35,30.35,30.13,30.27,269984.0
2015-12-16 10:15:00,30.28,30.36,30.24,30.35,39688.0,30.28,30.36,30.24,30.35,39688.0
2015-12-16 10:20:00,30.34,30.36,30.25,30.32,104146.0,30.34,30.36,30.25,30.32,104146.0
2015-12-16 10:25:00,30.31,30.47,30.24,30.45,73994.0,30.31,30.47,30.24,30.45,73994.0
2015-12-16 10:30:00,30.44,30.45,30.21,30.24,86112.0,30.44,30.45,30.21,30.24,86112.0
2015-12-16 10:35:00,30.23,30.25,30.22,30.23,78200.0,30.23,30.25,30.22,30.23,78200.0
2015-12-16 10:40:00,30.22,30.29,30.21,30.28,87956.0,30.22,30.29,30.21,30.28,87956.0
2015-12-16 10:45:00,30.28,30.28,30.18,30.2,37990.0,30.28,30.28,30.18,30.2,37990.0
2015-12-16 10:50:00,30.2,30.24,30.19,30.23,36222.0,30.2,30.24,30.19,30.23,36222.0
2015-12-16 10:55:00,30.22,30.24,30.17,30.22,44632.0,30.22,30.24,30.17,30.22,44632.0
2015-12-16 11:00:00,30.21,30.23,30.17,30.2,37052.0,30.21,30.23,30.17,30.2,37052.0
2015-12-16 11:05:00,30.22,30.25,30.18,30.22,23526.0,30.22,30.25,30.18,30.22,23526.0
2015-12-16 11:10:00,30.22,30.27,30.19,30.22,41104.0,30.22,30.27,30.19,30.22,41104.0
2015-12-16 11:15:00,30.23,30.23,30.0,30.08,131134.0,30.23,30.23,30.0,30.08,131134.0
2015-12-16 11:20:00,30.08,30.21,30.08,30.19,86078.0,30.08,30.21,30.08,30.19,86078.0
2015-12-16 11:25:00,30.21,30.25,30.18,30.2,166386.0,30.21,30.25,30.18,30.2,166386.0
2015-12-16 11:30:00,30.19,30.2,30.07,30.1,45654.0,30.19,30.2,30.07,30.1,45654.0
2015-12-16 11:35:00,30.11,30.22,30.08,30.1,44584.0,30.11,30.22,30.08,30.1,44584.0
2015-12-16 11:40:00,30.1,30.18,30.09,30.15,37668.0,30.1,30.18,30.09,30.15,37668.0
2015-12-16 11:45:00,30.15,30.18,30.09,30.11,60288.0,30.15,30.18,30.09,30.11,60288.0
2015-12-16 11:50:00,30.1,30.1,29.99,30.08,46384.0,30.1,30.1,29.99,30.08,46384.0
2015-12-16 11:55:00,30.09,30.15,30.08,30.14,31758.0,30.09,30.15,30.08,30.14,31758.0
2015-12-16 12:00:00,30.14,30.14,30.07,30.11,39026.0,30.14,30.14,30.07,30.11,39026.0
2015-12-16 12:05:00,30.12,30.18,30.1,30.17,49110.0,30.12,30.18,30.1,30.17,49110.0
2015-12-16 12:10:00,30.16,30.21,30.15,30.2,51346.0,30.16,30.21,30.15,30.2,51346.0
2015-12-16 12:15:00,30.21,30.22,30.17,30.19,42184.0,30.21,30.22,30.17,30.19,42184.0
2015-12-16 12:20:00,30.19,30.25,30.18,30.23,34460.0,30.19,30.25,30.18,30.23,34460.0
2015-12-16 12:25:00,30.22,30.22,30.13,30.16,34178.0,30.22,30.22,30.13,30.16,34178.0
2015-12-16 12:30:00,30.15,30.25,30.12,30.24,23084.0,30.15,30.25,30.12,30.24,23084.0
2015-12-16 12:35:00,30.24,30.25,30.15,30.15,21102.0,30.24,30.25,30.15,30.15,21102.0
2015-12-16 12:40:00,30.15,30.18,30.12,30.18,45998.0,30.15,30.18,30.12,30.18,45998.0
2015-12-16 12:45:00,30.17,30.18,30.14,30.16,46704.0,30.17,30.18,30.14,30.16,46704.0
2015-12-16 12:50:00,30.16,30.21,30.15,30.18,32248.0,30.16,30.21,30.15,30.18,32248.0
2015-12-16 12:55:00,30.18,30.18,30.0,30.0,50672.0,30.18,30.18,30.0,30.0,50672.0
2015-12-16 13:00:00,29.99,30.0,29.83,29.85,28828.0,29.99,30.0,29.83,29.85,28828.0
2015-12-16 13:05:00,29.86,29.9,29.79,29.9,27280.0,29.86,29.9,29.79,29.9,27280.0
2015-12-16 13:10:00,29.89,29.93,29.83,29.89,29772.0,29.89,29.93,29.83,29.89,29772.0
2015-12-16 13:15:00,29.91,30.07,29.91,30.07,51280.0,29.91,30.07,29.91,30.07,51280.0
2015-12-16 13:20:00,30.08,30.1,30.05,30.1,18316.0,30.08,30.1,30.05,30.1,18316.0
2015-12-16 13:25:00,30.1,30.19,30.09,30.18,35744.0,30.1,30.19,30.09,30.18,35744.0
2015-12-16 13:30:00,30.18,30.23,30.17,30.18,51182.0,30.18,30.23,30.17,30.18,51182.0
2015-12-16 13:35:00,30.17,30.23,30.15,30.23,30916.0,30.17,30.23,30.15,30.23,30916.0
2015-12-16 13:40:00,30.24,30.27,30.22,30.25,36122.0,30.24,30.27,30.22,30.25,36122.0
2015-12-16 13:45:00,30.25,30.31,30.22,30.27,58528.0,30.25,30.31,30.22,30.27,58528.0
2015-12-16 13:50:00,30.28,30.32,30.25,30.29,54372.0,30.28,30.32,30.25,30.29,54372.0
2015-12-16 13:55:00,30.28,30.3,30.2,30.27,56572.0,30.28,30.3,30.2,30.27,56572.0
2015-12-16 14:00:00,30.26,30.51,30.06,30.48,121788.0,30.26,30.51,30.06,30.48,121788.0
2015-12-16 14:05:00,30.48,30.59,30.46,30.55,220112.0,30.48,30.59,30.46,30.55,220112.0
2015-12-16 14:10:00,30.55,30.56,30.35,30.35,81444.0,30.55,30.56,30.35,30.35,81444.0
2015-12-16 14:15:00,30.35,30.5,30.29,30.42,57430.0,30.35,30.5,30.29,30.42,57430.0
2015-12-16 14:20:00,30.42,30.47,30.39,30.43,80950.0,30.42,30.47,30.39,30.43,80950.0
2015-12-16 14:25:00,30.44,30.5,30.38,30.39,61000.0,30.44,30.5,30.38,30.39,61000.0
2015-12-16 14:30:00,30.39,30.45,30.32,30.38,62848.0,30.39,30.45,30.32,30.38,62848.0
2015-12-16 14:35:00,30.37,30.47,30.37,30.43,56260.0,30.37,30.47,30.37,30.43,56260.0
2015-12-16 14:40:00,30.41,30.5,30.38,30.48,43874.0,30.41,30.5,30.38,30.48,43874.0
2015-12-16 14:45:00,30.47,30.51,30.44,30.45,51150.0,30.47,30.51,30.44,30.45,51150.0
2015-12-16 14:50:00,30.44,30.5,30.42,30.47,52528.0,30.44,30.5,30.42,30.47,52528.0
2015-12-16 14:55:00,30.48,30.61,30.46,30.61,41170.0,30.48,30.61,30.46,30.61,41170.0
2015-12-16 15:00:00,30.61,30.61,30.52,30.57,58152.0,30.61,30.61,30.52,30.57,58152.0
2015-12-16 15:05:00,30.57,30.61,30.53,30.59,78770.0,30.57,30.61,30.53,30.59,78770.0
2015-12-16 15:10:00,30.6,30.61,30.56,30.56,53500.0,30.6,30.61,30.56,30.56,53500.0
2015-12-16 15:15:00,30.56,30.61,30.55,30.61,66446.0,30.56,30.61,30.55,30.61,66446.0
2015-12-16 15:20:00,30.61,30.68,30.61,30.66,78592.0,30.61,30.68,30.61,30.66,78592.0
2015-12-16 15:25:00,30.67,30.7,30.64,30.69,74950.0,30.67,30.7,30.64,30.69,74950.0
2015-12-16 15:30:00,30.68,30.78,30.68,30.75,88524.0,30.68,30.78,30.68,30.75,88524.0
2015-12-16 15:35:00,30.75,30.82,30.72,30.78,78616.0,30.75,30.82,30.72,30.78,78616.0
2015-12-16 15:40:00,30.77,30.78,30.72,30.72,76988.0,30.77,30.78,30.72,30.72,76988.0
2015-12-16 15:45:00,30.72,30.77,30.72,30.77,144124.0,30.72,30.77,30.72,30.77,144124.0
2015-12-16 15:50:00,30.77,30.82,30.74,30.75,144098.0,30.77,30.82,30.74,30.75,144098.0
2015-12-16 15:55:00,30.75,30.78,30.68,30.68,222900.0,30.75,30.78,30.68,30.68,222900.0
2015-12-17 09:30:00,30.73,30.85,30.7,30.78,51736.0,30.73,30.85,30.7,30.78,51736.0
2015-12-17 09:35:00,30.78,30.82,30.63,30.73,41494.0,30.78,30.82,30.63,30.73,41494.0
2015-12-17 09:40:00,30.76,30.81,30.67,30.71,64060.0,30.76,30.81,30.67,30.71,64060.0
2015-12-17 09:45:00,30.7,30.75,30.69,30.75,71492.0,30.7,30.75,30.69,30.75,71492.0
2015-12-17 09:50:00,30.77,30.83,30.71,30.75,68900.0,30.77,30.83,30.71,30.75,68900.0
2015-12-17 09:55:00,30.74,30.92,30.73,30.92,20200.0,30.74,30.92,30.73,30.92,20200.0
2015-12-17 10:00:00,30.9,30.97,30.83,30.93,37878.0,30.9,30.97,30.83,30.93,37878.0
2015-12-17 10:05:00,30.95,31.1,30.93,31.06,37108.0,30.95,31.1,30.93,31.06,37108.0
2015-12-17 10:10:00,31.05,31.08,31.01,31.07,41420.0,31.05,31.08,31.01,31.07,41420.0
2015-12-17 10:15:00,31.05,31.18,31.02,31.09,55668.0,31.05,31.18,31.02,31.09,55668.0
2015-12-17 10:20:00,31.1,31.21,31.05,31.13,43382.0,31.1,31.21,31.05,31.13,43382.0
2015-12-17 10:25:00,31.12,31.28,31.11,31.26,29166.0,31.12,31.28,31.11,31.26,29166.0
2015-12-17 10:30:00,31.29,31.29,31.22,31.25,18080.0,31.29,31.29,31.22,31.25,18080.0
2015-12-17 10:35:00,31.25,31.39,31.25,31.27,31486.0,31.25,31.39,31.25,31.27,31486.0
2015-12-17 10:40:00,31.27,31.39,31.27,31.35,98870.0,31.27,31.39,31.27,31.35,98870.0
2015-12-17 10:45:00,31.33,31.34,31.13,31.16,56400.0,31.33,31.34,31.13,31.16,56400.0
2015-12-17 10:50:00,31.16,31.17,31.11,31.16,52446.0,31.16,31.17,31.11,31.16,52446.0
2015-12-17 10:55:00,31.18,31.26,31.17,31.24,27202.0,31.18,31.26,31.17,31.24,27202.0
2015-12-17 11:00:00,31.23,31.23,31.11,31.14,108246.0,31.23,31.23,31.11,31.14,108246.0
2015-12-17 11:05:00,31.15,31.16,31.1,31.14,60062.0,31.15,31.16,31.1,31.14,60062.0
2015-12-17 11:10:00,31.14,31.14,31.09,31.12,58342.0,31.14,31.14,31.09,31.12,58342.0
2015-12-17 11:15:00,31.12,31.15,31.05,31.1,148086.0,31.12,31.15,31.05,31.1,148086.0
2015-12-17 11:20:00,31.09,31.11,30.92,30.93,179108.0,31.09,31.11,30.92,30.93,179108.0
2015-12-17 11:25:00,30.93,31.01,30.9,30.96,66416.0,30.93,31.01,30.9,30.96,66416.0
2015-12-17 11:30:00,30.96,31.02,30.95,30.97,28040.0,30.96,31.02,30.95,30.97,28040.0
2015-12-17 11:35:00,30.95,31.0,30.89,30.97,62916.0,30.95,31.0,30.89,30.97,62916.0
2015-12-17 11:40:00,30.97,31.04,30.96,31.02,46508.0,30.97,31.04,30.96,31.02,46508.0
2015-12-17 11:45:00,31.03,31.07,31.0,31.0,22720.0,31.03,31.07,31.0,31.0,22720.0
2015-12-17 11:50:00,31.01,31.1,31.0,31.08,66240.0,31.01,31.1,31.0,31.08,66240.0
2015-12-17 11:55:00,31.08,31.08,31.01,31.03,18814.0,31.08,31.08,31.01,31.03,18814.0
2015-12-17 12:00:00,31.03,31.04,30.99,30.99,63478.0,31.03,31.04,30.99,30.99,63478.0
2015-12-17 12:05:00,30.99,31.01,30.97,31.0,75746.0,30.99,31.01,30.97,31.0,75746.0
2015-12-17 12:10:00,30.99,31.03,30.95,31.0,33110.0,30.99,31.03,30.95,31.0,33110.0
2015-12-17 12:15:00,31.0,31.1,31.0,31.08,21164.0,31.0,31.1,31.0,31.08,21164.0
2015-12-17 12:20:00,31.09,31.11,31.05,31.1,24482.0,31.09,31.11,31.05,31.1,24482.0
2015-12-17 12:25:00,31.11,31.13,31.04,31.05,58672.0,31.11,31.13,31.04,31.05,58672.0
2015-12-17 12:30:00,31.05,31.06,31.0,31.04,57632.0,31.05,31.06,31.0,31.04,57632.0
2015-12-17 12:35:00,31.02,31.02,30.93,31.0,107236.0,31.02,31.02,30.93,31.0,107236.0
2015-12-17 12:40:00,31.0,31.02,30.96,31.02,124148.0,31.0,31.02,30.96,31.02,124148.0
2015-12-17 12:45:00,31.02,31.04,30.96,31.0,68166.0,31.02,31.04,30.96,31.0,68166.0
2015-12-17 12:50:00,31.0,31.04,30.99,31.0,44340.0,31.0,31.04,30.99,31.0,44340.0
2015-12-17 12:55:00,31.0,31.03,30.96,30.98,80668.0,31.0,31.03,30.96,30.98,80668.0
2015-12-17 13:00:00,30.98,31.02,30.91,31.0,26556.0,30.98,31.02,30.91,31.0,26556.0
2015-12-17 13:05:00,30.96,30.99,30.93,30.94,13812.0,30.96,30.99,30.93,30.94,13812.0
2015-12-17 13:10:00,30.92,31.1,30.91,31.1,56466.0,30.92,31.1,30.91,31.1,56466.0
2015-12-17 13:15:00,31.1,31.1,30.98,31.05,20078.0,31.1,31.1,30.98,31.05,20078.0
2015-12-17 13:20:00,31.03,31.06,30.96,31.02,12204.0,31.03,31.06,30.96,31.02,12204.0
2015-12-17 13:25:00,31.02,31.02,30.96,30.97,44808.0,31.02,31.02,30.96,30.97,44808.0
2015-12-17 13:30:00,30.98,31.05,30.98,31.0,17746.0,30.98,31.05,30.98,31.0,17746.0
2015-12-17 13:35:00,31.01,31.03,30.96,30.99,43570.0,31.01,31.03,30.96,30.99,43570.0
2015-12-17 13:40:00,30.99,31.05,30.97,31.04,55118.0,30.99,31.05,30.97,31.04,55118.0
2015-12-17 13:45:00,31.02,31.05,30.98,31.0,22352.0,31.02,31.05,30.98,31.0,22352.0
2015-12-17 13:50:00,31.0,31.09,30.99,31.01,81662.0,31.0,31.09,30.99,31.01,81662.0
2015-12-17 13:55:00,30.99,31.05,30.98,30.99,28244.0,30.99,31.05,30.98,30.99,28244.0
2015-12-17 14:00:00,31.0,31.04,30.98,31.03,396978.0,31.0,31.04,30.98,31.03,396978.0
2015-12-17 14:05:00,31.03,31.04,30.95,30.98,67126.0,31.03,31.04,30.95,30.98,67126.0
2015-12-17 14:10:00,30.98,30.99,30.93,30.95,118696.0,30.98,30.99,30.93,30.95,118696.0
2015-12-17 14:15:00,30.96,30.98,30.93,30.95,37152.0,30.96,30.98,30.93,30.95,37152.0
2015-12-17 14:20:00,30.93,30.96,30.92,30.95,76530.0,30.93,30.96,30.92,30.95,76530.0
2015-12-17 14:25:00,30.94,30.98,30.93,30.94,41288.0,30.94,30.98,30.93,30.94,41288.0
2015-12-17 14:30:00,30.95,31.0,30.93,30.97,36782.0,30.95,31.0,30.93,30.97,36782.0
2015-12-17 14:35:00,30.97,31.02,30.93,30.95,29098.0,30.97,31.02,30.93,30.95,29098.0
2015-12-17 14:40:00,30.95,30.95,30.9,30.93,59888.0,30.95,30.95,30.9,30.93,59888.0
2015-12-17 14:45:00,30.92,30.95,30.92,30.93,41428.0,30.92,30.95,30.92,30.93,41428.0
2015-12-17 14:50:00,30.93,30.95,30.91,30.92,34640.0,30.93,30.95,30.91,30.92,34640.0
2015-12-17 14:55:00,30.93,30.93,30.88,30.89,37192.0,30.93,30.93,30.88,30.89,37192.0
2015-12-17 15:00:00,30.89,30.92,30.89,30.9,34306.0,30.89,30.92,30.89,30.9,34306.0
2015-12-17 15:05:00,30.9,30.96,30.87,30.93,52506.0,30.9,30.96,30.87,30.93,52506.0
2015-12-17 15:10:00,30.93,31.0,30.92,30.97,76170.0,30.93,31.0,30.92,30.97,76170.0
2015-12-17 15:15:00,30.97,31.0,30.93,30.96,56856.0,30.97,31.0,30.93,30.96,56856.0
2015-12-17 15:20:00,30.96,30.99,30.92,30.93,80624.0,30.96,30.99,30.92,30.93,80624.0
2015-12-17 15:25:00,30.92,30.96,30.89,30.93,37014.0,30.92,30.96,30.89,30.93,37014.0
2015-12-17 15:30:00,30.93,31.0,30.93,31.0,61598.0,30.93,31.0,30.93,31.0,61598.0
2015-12-17 15:35:00,31.0,31.05,30.99,31.0,72542.0,31.0,31.05,30.99,31.0,72542.0
2015-12-17 15:40:00,31.0,31.02,30.98,30.99,141284.0,31.0,31.02,30.98,30.99,141284.0
2015-12-17 15:45:00,30.98,31.0,30.95,30.99,114826.0,30.98,31.0,30.95,30.99,114826.0
2015-12-17 15:50:00,30.98,31.0,30.95,30.99,214268.0,30.98,31.0,30.95,30.99,214268.0
2015-12-17 15:55:00,30.99,31.0,30.9,30.93,811028.0,30.99,31.0,30.9,30.93,811028.0
2015-12-18 09:30:00,31.09,31.46,31.09,31.45,387452.0,31.09,31.46,31.09,31.45,387452.0
2015-12-18 09:35:00,31.46,31.68,31.46,31.63,76964.0,31.46,31.68,31.46,31.63,76964.0
2015-12-18 09:40:00,31.6,31.71,31.4,31.65,149658.0,31.6,31.71,31.4,31.65,149658.0
2015-12-18 09:45:00,31.65,31.93,31.43,31.91,153072.0,31.65,31.93,31.43,31.91,153072.0
2015-12-18 09:50:00,31.91,32.27,31.78,31.98,214236.0,31.91,32.27,31.78,31.98,214236.0
2015-12-18 09:55:00,32.0,32.05,31.9,31.9,61602.0,32.0,32.05,31.9,31.9,61602.0
2015-12-18 10:00:00,31.89,32.0,31.85,31.88,190666.0,31.89,32.0,31.85,31.88,190666.0
2015-12-18 10:05:00,31.87,31.89,31.74,31.79,54120.0,31.87,31.89,31.74,31.79,54120.0
2015-12-18 10:10:00,31.79,31.88,31.73,31.81,121640.0,31.79,31.88,31.73,31.81,121640.0
2015-12-18 10:15:00,31.82,31.95,31.77,31.79,59358.0,31.82,31.95,31.77,31.79,59358.0
2015-12-18 10:20:00,31.8,31.9,31.78,31.79,48164.0,31.8,31.9,31.78,31.79,48164.0
2015-12-18 10:25:00,31.79,31.84,31.65,31.71,86218.0,31.79,31.84,31.65,31.71,86218.0
2015-12-18 10:30:00,31.7,31.75,31.63,31.73,45034.0,31.7,31.75,31.63,31.73,45034.0
2015-12-18 10:35:00,31.72,31.79,31.68,31.73,41926.0,31.72,31.79,31.68,31.73,41926.0
2015-12-18 10:40:00,31.74,31.8,31.68,31.7,53198.0,31.74,31.8,31.68,31.7,53198.0
2015-12-18 10:45:00,31.72,31.75,31.55,31.73,53168.0,31.72,31.75,31.55,31.73,53168.0
2015-12-18 10:50:00,31.75,31.88,31.74,31.86,16386.0,31.75,31.88,31.74,31.86,16386.0
2015-12-18 10:55:00,31.87,31.99,31.85,31.96,31500.0,31.87,31.99,31.85,31.96,31500.0
2015-12-18 11:00:00,31.96,31.96,31.79,31.79,29736.0,31.96,31.96,31.79,31.79,29736.0
2015-12-18 11:05:00,31.79,31.83,31.76,31.82,41258.0,31.79,31.83,31.76,31.82,41258.0
2015-12-18 11:10:00,31.81,31.88,31.79,31.86,57530.0,31.81,31.88,31.79,31.86,57530.0
2015-12-18 11:15:00,31.85,31.97,31.83,31.96,47924.0,31.85,31.97,31.83,31.96,47924.0
2015-12-18 11:20:00,31.95,32.05,31.95,32.02,41910.0,31.95,32.05,31.95,32.02,41910.0
2015-12-18 11:25:00,32.01,32.05,31.97,32.01,45606.0,32.01,32.05,31.97,32.01,45606.0
2015-12-18 11:30:00,32.01,32.09,31.99,32.07,35218.0,32.01,32.09,31.99,32.07,35218.0
2015-12-18 11:35:00,32.07,32.08,31.99,32.05,31894.0,32.07,32.08,31.99,32.05,31894.0
2015-12-18 11:40:00,32.04,32.1,32.02,32.08,27286.0,32.04,32.1,32.02,32.08,27286.0
2015-12-18 11:45:00,32.09,32.24,32.06,32.24,45174.0,32.09,32.24,32.06,32.24,45174.0
2015-12-18 11:50:00,32.23,32.25,32.12,32.12,50066.0,32.23,32.25,32.12,32.12,50066.0
2015-12-18 11:55:00,32.14,32.32,32.13,32.24,67930.0,32.14,32.32,32.13,32.24,67930.0
2015-12-18 12:00:00,32.24,32.41,32.18,32.4,67178.0,32.24,32.41,32.18,32.4,67178.0
2015-12-18 12:05:00,32.38,32.46,32.29,32.29,73726.0,32.38,32.46,32.29,32.29,73726.0
2015-12-18 12:10:00,32.31,32.45,32.31,32.43,42758.0,32.31,32.45,32.31,32.43,42758.0
2015-12-18 12:15:00,32.42,32.45,32.18,32.29,75364.0,32.42,32.45,32.18,32.29,75364.0
2015-12-18 12:20:00,32.29,32.41,32.26,32.35,163438.0,32.29,32.41,32.26,32.35,163438.0
2015-12-18 12:25:00,32.34,32.48,32.33,32.48,36424.0,32.34,32.48,32.33,32.48,36424.0
2015-12-18 12:30:00,32.47,32.48,32.35,32.41,64104.0,32.47,32.48,32.35,32.41,64104.0
2015-12-18 12:35:00,32.4,32.44,32.35,32.42,45102.0,32.4,32.44,32.35,32.42,45102.0
2015-12-18 12:40:00,32.4,32.45,32.37,32.41,34334.0,32.4,32.45,32.37,32.41,34334.0
2015-12-18 12:45:00,32.4,32.47,32.33,32.43,47186.0,32.4,32.47,32.33,32.43,47186.0
2015-12-18 12:50:00,32.42,32.44,32.35,32.4,82358.0,32.42,32.44,32.35,32.4,82358.0
2015-12-18 12:55:00,32.41,32.45,32.38,32.41,52678.0,32.41,32.45,32.38,32.41,52678.0
2015-12-18 13:00:00,32.4,32.44,32.38,32.4,62966.0,32.4,32.44,32.38,32.4,62966.0
2015-12-18 13:05:00,32.4,32.44,32.4,32.43,40872.0,32.4,32.44,32.4,32.43,40872.0
2015-12-18 13:10:00,32.42,32.61,32.41,32.6,160130.0,32.42,32.61,32.41,32.6,160130.0
2015-12-18 13:15:00,32.62,32.7,32.59,32.7,85172.0,32.62,32.7,32.59,32.7,85172.0
2015-12-18 13:20:00,32.7,32.7,32.51,32.54,41746.0,32.7,32.7,32.51,32.54,41746.0
2015-12-18 13:25:00,32.52,32.66,32.52,32.62,57316.0,32.52,32.66,32.52,32.62,57316.0
2015-12-18 13:30:00,32.63,32.63,32.37,32.46,59932.0,32.63,32.63,32.37,32.46,59932.0
2015-12-18 13:35:00,32.46,32.5,32.43,32.46,176318.0,32.46,32.5,32.43,32.46,176318.0
2015-12-18 13:40:00,32.46,32.54,32.46,32.49,256578.0,32.46,32.54,32.46,32.49,256578.0
2015-12-18 13:45:00,32.48,32.52,32.48,32.49,361548.0,32.48,32.52,32.48,32.49,361548.0
2015-12-18 13:50:00,32.5,32.57,32.49,32.52,56242.0,32.5,32.57,32.49,32.52,56242.0
2015-12-18 13:55:00,32.49,32.56,32.49,32.51,50204.0,32.49,32.56,32.49,32.51,50204.0
2015-12-18 14:00:00,32.52,32.54,32.49,32.53,30866.0,32.52,32.54,32.49,32.53,30866.0
2015-12-18 14:05:00,32.52,32.55,32.48,32.51,61804.0,32.52,32.55,32.48,32.51,61804.0
2015-12-18 14:10:00,32.51,32.52,32.49,32.52,30478.0,32.51,32.52,32.49,32.52,30478.0
2015-12-18 14:15:00,32.52,32.52,32.49,32.51,74624.0,32.52,32.52,32.49,32.51,74624.0
2015-12-18 14:20:00,32.49,32.54,32.49,32.51,58642.0,32.49,32.54,32.49,32.51,58642.0
2015-12-18 14:25:00,32.51,32.52,32.42,32.48,198148.0,32.51,32.52,32.42,32.48,198148.0
2015-12-18 14:30:00,32.49,32.54,32.43,32.53,147294.0,32.49,32.54,32.43,32.53,147294.0
2015-12-18 14:35:00,32.54,32.54,32.46,32.48,39074.0,32.54,32.54,32.46,32.48,39074.0
2015-12-18 14:40:00,32.48,32.49,32.34,32.38,92676.0,32.48,32.49,32.34,32.38,92676.0
2015-12-18 14:45:00,32.38,32.42,32.35,32.38,121080.0,32.38,32.42,32.35,32.38,121080.0
2015-12-18 14:50:00,32.38,32.42,32.37,32.42,43368.0,32.38,32.42,32.37,32.42,43368.0
2015-12-18 14:55:00,32.42,32.52,32.37,32.51,70132.0,32.42,32.52,32.37,32.51,70132.0
2015-12-18 15:00:00,32.51,32.67,32.51,32.65,125840.0,32.51,32.67,32.51,32.65,125840.0
2015-12-18 15:05:00,32.66,32.74,32.51,32.52,139856.0,32.66,32.74,32.51,32.52,139856.0
2015-12-18 15:10:00,32.54,32.54,32.5,32.52,55524.0,32.54,32.54,32.5,32.52,55524.0
2015-12-18 15:15:00,32.52,32.52,32.41,32.45,70706.0,32.52,32.52,32.41,32.45,70706.0
2015-12-18 15:20:00,32.45,32.48,32.38,32.46,120694.0,32.45,32.48,32.38,32.46,120694.0
2015-12-18 15:25:00,32.45,32.52,32.43,32.5,116056.0,32.45,32.52,32.43,32.5,116056.0
2015-12-18 15:30:00,32.49,32.51,32.47,32.48,83344.0,32.49,32.51,32.47,32.48,83344.0
2015-12-18 15:35:00,32.48,32.49,32.46,32.47,111812.0,32.48,32.49,32.46,32.47,111812.0
2015-12-18 15:40:00,32.46,32.47,32.38,32.4,157544.0,32.46,32.47,32.38,32.4,157544.0
2015-12-18 15:45:00,32.4,32.45,32.38,32.39,177518.0,32.4,32.45,32.38,32.39,177518.0
2015-12-18 15:50:00,32.38,32.44,32.35,32.35,218852.0,32.38,32.44,32.35,32.35,218852.0
2015-12-18 15:55:00,32.36,32.43,32.33,32.36,549950.0,32.36,32.43,32.33,32.36,549950.0
2015-12-21 09:30:00,32.32,32.7,32.1,32.68,120362.0,32.32,32.7,32.1,32.68,120362.0
2015-12-21 09:35:00,32.7,32.99,32.68,32.71,55680.0,32.7,32.99,32.68,32.71,55680.0
2015-12-21 09:40:00,32.71,32.82,32.63,32.71,90502.0,32.71,32.82,32.63,32.71,90502.0
2015-12-21 09:45:00,32.7,32.92,32.63,32.87,125264.0,32.7,32.92,32.63,32.87,125264.0
2015-12-21 09:50:00,32.87,32.87,32.62,32.67,87822.0,32.87,32.87,32.62,32.67,87822.0
2015-12-21 09:55:00,32.66,32.74,32.59,32.59,85062.0,32.66,32.74,32.59,32.59,85062.0
2015-12-21 10:00:00,32.62,32.85,32.62,32.83,57274.0,32.62,32.85,32.62,32.83,57274.0
2015-12-21 10:05:00,32.83,32.91,32.76,32.77,50918.0,32.83,32.91,32.76,32.77,50918.0
2015-12-21 10:10:00,32.74,32.76,32.6,32.67,92074.0,32.74,32.76,32.6,32.67,92074.0
2015-12-21 10:15:00,32.67,32.87,32.65,32.85,42820.0,32.67,32.87,32.65,32.85,42820.0
2015-12-21 10:20:00,32.87,32.93,32.81,32.82,66606.0,32.87,32.93,32.81,32.82,66606.0
2015-12-21 10:25:00,32.82,32.88,32.72,32.72,94668.0,32.82,32.88,32.72,32.72,94668.0
2015-12-21 10:30:00,32.73,32.75,32.6,32.65,57902.0,32.73,32.75,32.6,32.65,57902.0
2015-12-21 10:35:00,32.66,32.75,32.62,32.63,49718.0,32.66,32.75,32.62,32.63,49718.0
2015-12-21 10:40:00,32.62,32.63,32.49,32.54,56402.0,32.62,32.63,32.49,32.54,56402.0
2015-12-21 10:45:00,32.55,32.55,32.31,32.33,106322.0,32.55,32.55,32.31,32.33,106322.0
2015-12-21 10:50:00,32.34,32.41,32.27,32.29,149976.0,32.34,32.41,32.27,32.29,149976.0
2015-12-21 10:55:00,32.28,32.45,32.27,32.31,319786.0,32.28,32.45,32.27,32.31,319786.0
2015-12-21 11:00:00,32.32,32.45,32.31,32.43,188480.0,32.32,32.45,32.31,32.43,188480.0
2015-12-21 11:05:00,32.43,32.43,32.35,32.37,39798.0,32.43,32.43,32.35,32.37,39798.0
2015-12-21 11:10:00,32.37,32.55,32.35,32.49,58182.0,32.37,32.55,32.35,32.49,58182.0
2015-12-21 11:15:00,32.51,32.6,32.49,32.56,24894.0,32.51,32.6,32.49,32.56,24894.0
2015-12-21 11:20:00,32.56,32.69,32.51,32.67,30476.0,32.56,32.69,32.51,32.67,30476.0
2015-12-21 11:25:00,32.64,32.64,32.52,32.56,28576.0,32.64,32.64,32.52,32.56,28576.0
2015-12-21 11:30:00,32.55,32.56,32.44,32.47,30560.0,32.55,32.56,32.44,32.47,30560.0
2015-12-21 11:35:00,32.47,32.52,32.45,32.48,39748.0,32.47,32.52,32.45,32.48,39748.0
2015-12-21 11:40:00,32.47,32.65,32.45,32.65,38372.0,32.47,32.65,32.45,32.65,38372.0
2015-12-21 11:45:00,32.65,32.72,32.59,32.61,31718.0,32.65,32.72,32.59,32.61,31718.0
2015-12-21 11:50:00,32.63,32.69,32.6,32.6,31392.0,32.63,32.69,32.6,32.6,31392.0
2015-12-21 11:55:00,32.6,32.74,32.59,32.7,34722.0,32.6,32.74,32.59,32.7,34722.0
2015-12-21 12:00:00,32.72,32.86,32.72,32.85,20930.0,32.72,32.86,32.72,32.85,20930.0
2015-12-21 12:05:00,32.84,32.88,32.79,32.84,23640.0,32.84,32.88,32.79,32.84,23640.0
2015-12-21 12:10:00,32.84,32.87,32.77,32.82,24684.0,32.84,32.87,32.77,32.82,24684.0
2015-12-21 12:15:00,32.84,32.85,32.74,32.79,28588.0,32.84,32.85,32.74,32.79,28588.0
2015-12-21 12:20:00,32.78,32.88,32.78,32.88,22144.0,32.78,32.88,32.78,32.88,22144.0
2015-12-21 12:25:00,32.87,32.87,32.78,32.78,22578.0,32.87,32.87,32.78,32.78,22578.0
2015-12-21 12:30:00,32.8,32.84,32.75,32.82,22618.0,32.8,32.84,32.75,32.82,22618.0
2015-12-21 12:35:00,32.81,32.87,32.81,32.85,29106.0,32.81,32.87,32.81,32.85,29106.0
2015-12-21 12:40:00,32.86,32.88,32.77,32.83,27620.0,32.86,32.88,32.77,32.83,27620.0
2015-12-21 12:45:00,32.84,32.89,32.83,32.86,24432.0,32.84,32.89,32.83,32.86,24432.0
2015-12-21 12:50:00,32.87,32.9,32.85,32.88,27516.0,32.87,32.9,32.85,32.88,27516.0
2015-12-21 12:55:00,32.88,32.93,32.88,32.9,22468.0,32.88,32.93,32.88,32.9,22468.0
2015-12-21 13:00:00,32.88,32.91,32.85,32.85,41266.0,32.88,32.91,32.85,32.85,41266.0
2015-12-21 13:05:00,32.85,32.87,32.75,32.79,32272.0,32.85,32.87,32.75,32.79,32272.0
2015-12-21 13:10:00,32.8,32.85,32.77,32.83,16158.0,32.8,32.85,32.77,32.83,16158.0
2015-12-21 13:15:00,32.83,32.84,32.71,32.72,31430.0,32.83,32.84,32.71,32.72,31430.0
2015-12-21 13:20:00,32.73,32.75,32.7,32.71,23400.0,32.73,32.75,32.7,32.71,23400.0
2015-12-21 13:25:00,32.71,32.77,32.7,32.72,49000.0,32.71,32.77,32.7,32.72,49000.0
2015-12-21 13:30:00,32.72,32.77,32.7,32.77,23356.0,32.72,32.77,32.7,32.77,23356.0
2015-12-21 13:35:00,32.77,32.79,32.75,32.76,24786.0,32.77,32.79,32.75,32.76,24786.0
2015-12-21 13:40:00,32.77,32.77,32.65,32.65,34860.0,32.77,32.77,32.65,32.65,34860.0
2015-12-21 13:45:00,32.68,32.71,32.63,32.69,25746.0,32.68,32.71,32.63,32.69,25746.0
2015-12-21 13:50:00,32.69,32.71,32.61,32.68,25956.0,32.69,32.71,32.61,32.68,25956.0
2015-12-21 13:55:00,32.68,32.7,32.65,32.67,20012.0,32.68,32.7,32.65,32.67,20012.0
2015-12-21 14:00:00,32.68,32.71,32.62,32.62,41792.0,32.68,32.71,32.62,32.62,41792.0
2015-12-21 14:05:00,32.63,32.63,32.52,32.54,42220.0,32.63,32.63,32.52,32.54,42220.0
2015-12-21 14:10:00,32.55,32.66,32.55,32.65,28598.0,32.55,32.66,32.55,32.65,28598.0
2015-12-21 14:15:00,32.65,32.67,32.55,32.55,35110.0,32.65,32.67,32.55,32.55,35110.0
2015-12-21 14:20:00,32.54,32.55,32.4,32.44,30064.0,32.54,32.55,32.4,32.44,30064.0
2015-12-21 14:25:00,32.43,32.5,32.42,32.49,41174.0,32.43,32.5,32.42,32.49,41174.0
2015-12-21 14:30:00,32.49,32.52,32.47,32.48,36296.0,32.49,32.52,32.47,32.48,36296.0
2015-12-21 14:35:00,32.48,32.51,32.48,32.5,30824.0,32.48,32.51,32.48,32.5,30824.0
2015-12-21 14:40:00,32.49,32.5,32.42,32.49,30918.0,32.49,32.5,32.42,32.49,30918.0
2015-12-21 14:45:00,32.48,32.48,32.42,32.42,32164.0,32.48,32.48,32.42,32.42,32164.0
2015-12-21 14:50:00,32.43,32.49,32.41,32.49,38730.0,32.43,32.49,32.41,32.49,38730.0
2015-12-21 14:55:00,32.49,32.52,32.45,32.46,41282.0,32.49,32.52,32.45,32.46,41282.0
2015-12-21 15:00:00,32.46,32.52,32.43,32.52,49324.0,32.46,32.52,32.43,32.52,49324.0
2015-12-21 15:05:00,32.52,32.55,32.5,32.52,66894.0,32.52,32.55,32.5,32.52,66894.0
2015-12-21 15:10:00,32.51,32.52,32.47,32.51,45028.0,32.51,32.52,32.47,32.51,45028.0
2015-12-21 15:15:00,32.5,32.52,32.48,32.49,35834.0,32.5,32.52,32.48,32.49,35834.0
2015-12-21 15:20:00,32.49,32.51,32.46,32.49,51494.0,32.49,32.51,32.46,32.49,51494.0
2015-12-21 15:25:00,32.49,32.51,32.47,32.49,82718.0,32.49,32.51,32.47,32.49,82718.0
2015-12-21 15:30:00,32.49,32.56,32.49,32.52,71926.0,32.49,32.56,32.49,32.52,71926.0
2015-12-21 15:35:00,32.52,32.53,32.49,32.51,84248.0,32.52,32.53,32.49,32.51,84248.0
2015-12-21 15:40:00,32.51,32.54,32.51,32.53,135062.0,32.51,32.54,32.51,32.53,135062.0
2015-12-21 15:45:00,32.53,32.55,32.49,32.54,194160.0,32.53,32.55,32.49,32.54,194160.0
2015-12-21 15:50:00,32.54,32.57,32.51,32.52,207818.0,32.54,32.57,32.51,32.52,207818.0
2015-12-21 15:55:00,32.52,32.61,32.49,32.59,443428.0,32.52,32.61,32.49,32.59,443428.0
2015-12-22 09:30:00,32.9,32.9,32.66,32.7,62922.0,32.9,32.9,32.66,32.7,62922.0
2015-12-22 09:35:00,32.75,32.8,32.56,32.71,60222.0,32.75,32.8,32.56,32.71,60222.0
2015-12-22 09:40:00,32.68,32.74,32.56,32.72,39026.0,32.68,32.74,32.56,32.72,39026.0
2015-12-22 09:45:00,32.72,32.75,32.52,32.58,17850.0,32.72,32.75,32.52,32.58,17850.0
2015-12-22 09:50:00,32.56,32.57,32.47,32.48,32016.0,32.56,32.57,32.47,32.48,32016.0
2015-12-22 09:55:00,32.48,32.48,32.24,32.27,75858.0,32.48,32.48,32.24,32.27,75858.0
2015-12-22 10:00:00,32.27,32.34,32.22,32.23,61204.0,32.27,32.34,32.22,32.23,61204.0
2015-12-22 10:05:00,32.23,32.44,32.19,32.44,118488.0,32.23,32.44,32.19,32.44,118488.0
2015-12-22 10:10:00,32.44,32.49,32.33,32.33,32224.0,32.44,32.49,32.33,32.33,32224.0
2015-12-22 10:15:00,32.33,32.63,32.26,32.56,90224.0,32.33,32.63,32.26,32.56,90224.0
2015-12-22 10:20:00,32.58,32.73,32.57,32.73,48900.0,32.58,32.73,32.57,32.73,48900.0
2015-12-22 10:25:00,32.71,32.71,32.5,32.51,25896.0,32.71,32.71,32.5,32.51,25896.0
2015-12-22 10:30:00,32.51,32.55,32.49,32.51,26272.0,32.51,32.55,32.49,32.51,26272.0
2015-12-22 10:35:00,32.52,32.54,32.38,32.42,27798.0,32.52,32.54,32.38,32.42,27798.0
2015-12-22 10:40:00,32.44,32.5,32.43,32.5,18080.0,32.44,32.5,32.43,32.5,18080.0
2015-12-22 10:45:00,32.48,32.52,32.45,32.49,43874.0,32.48,32.52,32.45,32.49,43874.0
2015-12-22 10:50:00,32.49,32.6,32.43,32.59,68278.0,32.49,32.6,32.43,32.59,68278.0
2015-12-22 10:55:00,32.58,32.66,32.55,32.6,32174.0,32.58,32.66,32.55,32.6,32174.0
2015-12-22 11:00:00,32.6,32.66,32.6,32.66,29160.0,32.6,32.66,32.6,32.66,29160.0
2015-12-22 11:05:00,32.65,32.74,32.63,32.7,50232.0,32.65,32.74,32.63,32.7,50232.0
2015-12-22 11:10:00,32.7,32.71,32.63,32.67,23720.0,32.7,32.71,32.63,32.67,23720.0
2015-12-22 11:15:00,32.67,32.75,32.63,32.75,36446.0,32.67,32.75,32.63,32.75,36446.0
2015-12-22 11:20:00,32.74,32.74,32.67,32.74,39924.0,32.74,32.74,32.67,32.74,39924.0
2015-12-22 11:25:00,32.74,32.85,32.73,32.85,31166.0,32.74,32.85,32.73,32.85,31166.0
2015-12-22 11:30:00,32.84,32.86,32.81,32.81,54254.0,32.84,32.86,32.81,32.81,54254.0
2015-12-22 11:35:00,32.81,32.87,32.81,32.85,47032.0,32.81,32.87,32.81,32.85,47032.0
2015-12-22 11:40:00,32.84,32.84,32.78,32.8,18882.0,32.84,32.84,32.78,32.8,18882.0
2015-12-22 11:45:00,32.79,32.79,32.65,32.65,28826.0,32.79,32.79,32.65,32.65,28826.0
2015-12-22 11:50:00,32.65,32.66,32.59,32.63,13788.0,32.65,32.66,32.59,32.63,13788.0
2015-12-22 11:55:00,32.63,32.66,32.61,32.66,14766.0,32.63,32.66,32.61,32.66,14766.0
2015-12-22 12:00:00,32.66,32.66,32.54,32.56,17192.0,32.66,32.66,32.54,32.56,17192.0
2015-12-22 12:05:00,32.56,32.62,32.53,32.56,20292.0,32.56,32.62,32.53,32.56,20292.0
2015-12-22 12:10:00,32.57,32.58,32.5,32.57,15060.0,32.57,32.58,32.5,32.57,15060.0
2015-12-22 12:15:00,32.58,32.64,32.57,32.59,30600.0,32.58,32.64,32.57,32.59,30600.0
2015-12-22 12:20:00,32.58,32.58,32.49,32.5,18070.0,32.58,32.58,32.49,32.5,18070.0
2015-12-22 12:25:00,32.51,32.51,32.47,32.49,10784.0,32.51,32.51,32.47,32.49,10784.0
2015-12-22 12:30:00,32.46,32.52,32.46,32.48,13706.0,32.46,32.52,32.46,32.48,13706.0
2015-12-22 12:35:00,32.48,32.56,32.48,32.54,7822.0,32.48,32.56,32.48,32.54,7822.0
2015-12-22 12:40:00,32.51,32.52,32.48,32.49,31172.0,32.51,32.52,32.48,32.49,31172.0
2015-12-22 12:45:00,32.49,32.49,32.41,32.41,11000.0,32.49,32.49,32.41,32.41,11000.0
2015-12-22 12:50:00,32.43,32.48,32.4,32.48,13400.0,32.43,32.48,32.4,32.48,13400.0
2015-12-22 12:55:00,32.48,32.53,32.48,32.5,7170.0,32.48,32.53,32.48,32.5,7170.0
2015-12-22 13:00:00,32.49,32.56,32.47,32.53,15906.0,32.49,32.56,32.47,32.53,15906.0
2015-12-22 13:05:00,32.54,32.6,32.52,32.54,27014.0,32.54,32.6,32.52,32.54,27014.0
2015-12-22 13:10:00,32.56,32.56,32.49,32.52,12140.0,32.56,32.56,32.49,32.52,12140.0
2015-12-22 13:15:00,32.52,32.56,32.47,32.49,8000.0,32.52,32.56,32.47,32.49,8000.0
2015-12-22 13:20:00,32.5,32.52,32.45,32.45,7200.0,32.5,32.52,32.45,32.45,7200.0
2015-12-22 13:25:00,32.46,32.49,32.43,32.47,42932.0,32.46,32.49,32.43,32.47,42932.0
2015-12-22 13:30:00,32.46,32.49,32.45,32.49,18406.0,32.46,32.49,32.45,32.49,18406.0
2015-12-22 13:35:00,32.49,32.5,32.46,32.49,7592.0,32.49,32.5,32.46,32.49,7592.0
2015-12-22 13:40:00,32.49,32.51,32.47,32.5,9872.0,32.49,32.51,32.47,32.5,9872.0
2015-12-22 13:45:00,32.5,32.58,32.5,32.56,29616.0,32.5,32.58,32.5,32.56,29616.0
2015-12-22 13:50:00,32.57,32.64,32.55,32.63,14906.0,32.57,32.64,32.55,32.63,14906.0
2015-12-22 13:55:00,32.66,32.69,32.63,32.66,19762.0,32.66,32.69,32.63,32.66,19762.0
2015-12-22 14:00:00,32.66,32.67,32.59,32.6,19462.0,32.66,32.67,32.59,32.6,19462.0
2015-12-22 14:05:00,32.62,32.63,32.59,32.59,14428.0,32.62,32.63,32.59,32.59,14428.0
2015-12-22 14:10:00,32.59,32.62,32.59,32.61,17230.0,32.59,32.62,32.59,32.61,17230.0
2015-12-22 14:15:00,32.6,32.67,32.6,32.67,42648.0,32.6,32.67,32.6,32.67,42648.0
2015-12-22 14:20:00,32.7,32.7,32.62,32.69,26056.0,32.7,32.7,32.62,32.69,26056.0
2015-12-22 14:25:00,32.68,32.69,32.59,32.6,13048.0,32.68,32.69,32.59,32.6,13048.0
2015-12-22 14:30:00,32.6,32.72,32.6,32.72,11194.0,32.6,32.72,32.6,32.72,11194.0
2015-12-22 14:35:00,32.72,32.73,32.68,32.69,24514.0,32.72,32.73,32.68,32.69,24514.0
2015-12-22 14:40:00,32.71,32.8,32.7,32.8,8200.0,32.71,32.8,32.7,32.8,8200.0
2015-12-22 14:45:00,32.79,32.81,32.73,32.76,23198.0,32.79,32.81,32.73,32.76,23198.0
2015-12-22 14:50:00,32.76,32.79,32.72,32.72,33244.0,32.76,32.79,32.72,32.72,33244.0
2015-12-22 14:55:00,32.71,32.75,32.68,32.73,37494.0,32.71,32.75,32.68,32.73,37494.0
2015-12-22 15:00:00,32.73,32.76,32.71,32.74,61868.0,32.73,32.76,32.71,32.74,61868.0
2015-12-22 15:05:00,32.73,32.74,32.71,32.71,22410.0,32.73,32.74,32.71,32.71,22410.0
2015-12-22 15:10:00,32.72,32.74,32.7,32.72,55312.0,32.72,32.74,32.7,32.72,55312.0
2015-12-22 15:15:00,32.72,32.76,32.7,32.74,35950.0,32.72,32.76,32.7,32.74,35950.0
2015-12-22 15:20:00,32.76,32.77,32.73,32.74,21666.0,32.76,32.77,32.73,32.74,21666.0
2015-12-22 15:25:00,32.73,32.75,32.69,32.7,30030.0,32.73,32.75,32.69,32.7,30030.0
2015-12-22 15:30:00,32.69,32.74,32.67,32.72,45632.0,32.69,32.74,32.67,32.72,45632.0
2015-12-22 15:35:00,32.72,32.72,32.68,32.7,34470.0,32.72,32.72,32.68,32.7,34470.0
2015-12-22 15:40:00,32.7,32.7,32.58,32.58,47448.0,32.7,32.7,32.58,32.58,47448.0
2015-12-22 15:45:00,32.57,32.58,32.52,32.54,56224.0,32.57,32.58,32.52,32.54,56224.0
2015-12-22 15:50:00,32.55,32.65,32.55,32.63,46920.0,32.55,32.65,32.55,32.63,46920.0
2015-12-22 15:55:00,32.63,32.66,32.58,32.59,248114.0,32.63,32.66,32.58,32.59,248114.0
2015-12-23 09:30:00,32.88,32.99,32.66,32.99,40948.0,32.88,32.99,32.66,32.99,40948.0
2015-12-23 09:35:00,32.99,33.1,32.94,32.94,36368.0,32.99,33.1,32.94,32.94,36368.0
2015-12-23 09:40:00,32.95,33.08,32.9,32.99,54878.0,32.95,33.08,32.9,32.99,54878.0
2015-12-23 09:45:00,33.02,33.06,32.93,32.99,27936.0,33.02,33.06,32.93,32.99,27936.0
2015-12-23 09:50:00,32.98,32.99,32.9,32.91,40766.0,32.98,32.99,32.9,32.91,40766.0
2015-12-23 09:55:00,32.91,33.04,32.8,32.97,87052.0,32.91,33.04,32.8,32.97,87052.0
2015-12-23 10:00:00,32.97,33.06,32.97,33.04,41494.0,32.97,33.06,32.97,33.04,41494.0
2015-12-23 10:05:00,33.03,33.06,32.98,33.05,30730.0,33.03,33.06,32.98,33.05,30730.0
2015-12-23 10:10:00,33.05,33.19,33.05,33.13,21258.0,33.05,33.19,33.05,33.13,21258.0
2015-12-23 10:15:00,33.15,33.21,33.1,33.19,122806.0,33.15,33.21,33.1,33.19,122806.0
2015-12-23 10:20:00,33.16,33.18,33.06,33.1,45786.0,33.16,33.18,33.06,33.1,45786.0
2015-12-23 10:25:00,33.1,33.1,32.98,33.0,33496.0,33.1,33.1,32.98,33.0,33496.0
2015-12-23 10:30:00,33.01,33.04,32.94,33.02,28090.0,33.01,33.04,32.94,33.02,28090.0
2015-12-23 10:35:00,33.04,33.07,32.99,33.05,39360.0,33.04,33.07,32.99,33.05,39360.0
2015-12-23 10:40:00,33.04,33.07,33.0,33.05,50094.0,33.04,33.07,33.0,33.05,50094.0
2015-12-23 10:45:00,33.05,33.05,32.94,32.98,45750.0,33.05,33.05,32.94,32.98,45750.0
2015-12-23 10:50:00,32.99,33.01,32.94,32.94,60714.0,32.99,33.01,32.94,32.94,60714.0
2015-12-23 10:55:00,32.94,33.01,32.94,32.99,30008.0,32.94,33.01,32.94,32.99,30008.0
2015-12-23 11:00:00,32.98,32.99,32.93,32.98,29360.0,32.98,32.99,32.93,32.98,29360.0
2015-12-23 11:05:00,32.98,33.0,32.91,32.91,32252.0,32.98,33.0,32.91,32.91,32252.0
2015-12-23 11:10:00,32.92,32.92,32.84,32.84,49074.0,32.92,32.92,32.84,32.84,49074.0
2015-12-23 11:15:00,32.85,32.88,32.84,32.84,24670.0,32.85,32.88,32.84,32.84,24670.0
2015-12-23 11:20:00,32.84,32.87,32.82,32.84,51098.0,32.84,32.87,32.82,32.84,51098.0
2015-12-23 11:25:00,32.85,32.88,32.83,32.85,29336.0,32.85,32.88,32.83,32.85,29336.0
2015-12-23 11:30:00,32.85,32.87,32.79,32.8,22728.0,32.85,32.87,32.79,32.8,22728.0
2015-12-23 11:35:00,32.79,32.84,32.77,32.77,19590.0,32.79,32.84,32.77,32.77,19590.0
2015-12-23 11:40:00,32.77,32.83,32.77,32.82,9900.0,32.77,32.83,32.77,32.82,9900.0
2015-12-23 11:45:00,32.84,32.85,32.8,32.8,11502.0,32.84,32.85,32.8,32.8,11502.0
2015-12-23 11:50:00,32.78,32.79,32.71,32.71,15042.0,32.78,32.79,32.71,32.71,15042.0
2015-12-23 11:55:00,32.73,32.78,32.72,32.78,10680.0,32.73,32.78,32.72,32.78,10680.0
2015-12-23 12:00:00,32.77,32.92,32.77,32.92,54666.0,32.77,32.92,32.77,32.92,54666.0
2015-12-23 12:05:00,32.93,32.93,32.85,32.88,11344.0,32.93,32.93,32.85,32.88,11344.0
2015-12-23 12:10:00,32.88,32.94,32.88,32.92,21474.0,32.88,32.94,32.88,32.92,21474.0
2015-12-23 12:15:00,32.93,32.99,32.93,32.99,15686.0,32.93,32.99,32.93,32.99,15686.0
2015-12-23 12:20:00,32.97,33.0,32.92,32.93,31768.0,32.97,33.0,32.92,32.93,31768.0
2015-12-23 12:25:00,32.92,32.95,32.92,32.93,14826.0,32.92,32.95,32.92,32.93,14826.0
2015-12-23 12:30:00,32.94,32.96,32.91,32.92,7198.0,32.94,32.96,32.91,32.92,7198.0
2015-12-23 12:35:00,32.93,32.95,32.9,32.9,13140.0,32.93,32.95,32.9,32.9,13140.0
2015-12-23 12:40:00,32.89,32.91,32.86,32.87,13348.0,32.89,32.91,32.86,32.87,13348.0
2015-12-23 12:45:00,32.87,32.9,32.85,32.89,7530.0,32.87,32.9,32.85,32.89,7530.0
2015-12-23 12:50:00,32.88,32.91,32.87,32.88,14866.0,32.88,32.91,32.87,32.88,14866.0
2015-12-23 12:55:00,32.88,32.91,32.88,32.9,17552.0,32.88,32.91,32.88,32.9,17552.0
2015-12-23 13:00:00,32.9,32.92,32.88,32.91,12678.0,32.9,32.92,32.88,32.91,12678.0
2015-12-23 13:05:00,32.9,32.92,32.87,32.87,15412.0,32.9,32.92,32.87,32.87,15412.0
2015-12-23 13:10:00,32.86,32.93,32.86,32.9,8086.0,32.86,32.93,32.86,32.9,8086.0
2015-12-23 13:15:00,32.9,32.91,32.85,32.85,13328.0,32.9,32.91,32.85,32.85,13328.0
2015-12-23 13:20:00,32.84,32.88,32.84,32.87,6462.0,32.84,32.88,32.84,32.87,6462.0
2015-12-23 13:25:00,32.88,32.9,32.8,32.83,21086.0,32.88,32.9,32.8,32.83,21086.0
2015-12-23 13:30:00,32.84,32.89,32.82,32.88,10316.0,32.84,32.89,32.82,32.88,10316.0
2015-12-23 13:35:00,32.88,32.93,32.87,32.88,14034.0,32.88,32.93,32.87,32.88,14034.0
2015-12-23 13:40:00,32.9,32.97,32.89,32.95,29622.0,32.9,32.97,32.89,32.95,29622.0
2015-12-23 13:45:00,32.95,32.99,32.88,32.88,11992.0,32.95,32.99,32.88,32.88,11992.0
2015-12-23 13:50:00,32.88,32.94,32.88,32.94,7266.0,32.88,32.94,32.88,32.94,7266.0
2015-12-23 13:55:00,32.94,32.96,32.92,32.94,12924.0,32.94,32.96,32.92,32.94,12924.0
2015-12-23 14:00:00,32.93,32.97,32.9,32.9,17170.0,32.93,32.97,32.9,32.9,17170.0
2015-12-23 14:05:00,32.9,32.98,32.88,32.95,36592.0,32.9,32.98,32.88,32.95,36592.0
2015-12-23 14:10:00,32.95,32.97,32.91,32.95,25904.0,32.95,32.97,32.91,32.95,25904.0
2015-12-23 14:15:00,32.96,32.96,32.92,32.92,16652.0,32.96,32.96,32.92,32.92,16652.0
2015-12-23 14:20:00,32.92,32.97,32.92,32.96,22156.0,32.92,32.97,32.92,32.96,22156.0
2015-12-23 14:25:00,32.95,32.96,32.88,32.88,26478.0,32.95,32.96,32.88,32.88,26478.0
2015-12-23 14:30:00,32.89,32.91,32.88,32.9,26030.0,32.89,32.91,32.88,32.9,26030.0
2015-12-23 14:35:00,32.91,32.91,32.88,32.88,18020.0,32.91,32.91,32.88,32.88,18020.0
2015-12-23 14:40:00,32.88,32.9,32.87,32.9,28646.0,32.88,32.9,32.87,32.9,28646.0
2015-12-23 14:45:00,32.9,32.9,32.85,32.9,21544.0,32.9,32.9,32.85,32.9,21544.0
2015-12-23 14:50:00,32.9,32.9,32.88,32.88,12446.0,32.9,32.9,32.88,32.88,12446.0
2015-12-23 14:55:00,32.87,32.89,32.86,32.88,16612.0,32.87,32.89,32.86,32.88,16612.0
2015-12-23 15:00:00,32.87,32.89,32.85,32.86,22002.0,32.87,32.89,32.85,32.86,22002.0
2015-12-23 15:05:00,32.85,32.86,32.82,32.83,26656.0,32.85,32.86,32.82,32.83,26656.0
2015-12-23 15:10:00,32.83,32.85,32.82,32.82,16242.0,32.83,32.85,32.82,32.82,16242.0
2015-12-23 15:15:00,32.82,32.82,32.77,32.77,34164.0,32.82,32.82,32.77,32.77,34164.0
2015-12-23 15:20:00,32.77,32.8,32.74,32.79,33844.0,32.77,32.8,32.74,32.79,33844.0
2015-12-23 15:25:00,32.79,32.8,32.74,32.79,27198.0,32.79,32.8,32.74,32.79,27198.0
2015-12-23 15:30:00,32.8,32.8,32.74,32.74,39768.0,32.8,32.8,32.74,32.74,39768.0
2015-12-23 15:35:00,32.75,32.76,32.71,32.73,47798.0,32.75,32.76,32.71,32.73,47798.0
2015-12-23 15:40:00,32.73,32.85,32.72,32.84,57284.0,32.73,32.85,32.72,32.84,57284.0
2015-12-23 15:45:00,32.84,32.9,32.84,32.88,65956.0,32.84,32.9,32.84,32.88,65956.0
2015-12-23 15:50:00,32.88,32.92,32.88,32.92,50278.0,32.88,32.92,32.88,32.92,50278.0
2015-12-23 15:55:00,32.92,32.92,32.88,32.9,144604.0,32.92,32.92,32.88,32.9,144604.0
2015-12-24 09:30:00,32.9,32.92,32.8,32.92,21910.0,32.9,32.92,32.8,32.92,21910.0
2015-12-24 09:35:00,32.85,32.92,32.8,32.8,18414.0,32.85,32.92,32.8,32.8,18414.0
2015-12-24 09:40:00,32.79,32.96,32.79,32.87,11422.0,32.79,32.96,32.79,32.87,11422.0
2015-12-24 09:45:00,32.88,32.88,32.76,32.77,15114.0,32.88,32.88,32.76,32.77,15114.0
2015-12-24 09:50:00,32.76,32.84,32.74,32.76,7600.0,32.76,32.84,32.74,32.76,7600.0
2015-12-24 09:55:00,32.75,32.8,32.69,32.71,15800.0,32.75,32.8,32.69,32.71,15800.0
2015-12-24 10:00:00,32.71,32.84,32.7,32.79,41400.0,32.71,32.84,32.7,32.79,41400.0
2015-12-24 10:05:00,32.79,32.82,32.71,32.71,29930.0,32.79,32.82,32.71,32.71,29930.0
2015-12-24 10:10:00,32.72,32.77,32.71,32.74,13878.0,32.72,32.77,32.71,32.74,13878.0
2015-12-24 10:15:00,32.73,32.74,32.67,32.71,16234.0,32.73,32.74,32.67,32.71,16234.0
2015-12-24 10:20:00,32.73,32.74,32.54,32.63,163356.0,32.73,32.74,32.54,32.63,163356.0
2015-12-24 10:25:00,32.64,32.82,32.64,32.82,11800.0,32.64,32.82,32.64,32.82,11800.0
2015-12-24 10:30:00,32.82,32.88,32.79,32.8,13700.0,32.82,32.88,32.79,32.8,13700.0
2015-12-24 10:35:00,32.81,32.83,32.73,32.74,14172.0,32.81,32.83,32.73,32.74,14172.0
2015-12-24 10:40:00,32.73,32.84,32.73,32.8,16650.0,32.73,32.84,32.73,32.8,16650.0
2015-12-24 10:45:00,32.8,32.81,32.76,32.79,10400.0,32.8,32.81,32.76,32.79,10400.0
2015-12-24 10:50:00,32.79,32.79,32.72,32.76,17358.0,32.79,32.79,32.72,32.76,17358.0
2015-12-24 10:55:00,32.74,32.83,32.74,32.83,20144.0,32.74,32.83,32.74,32.83,20144.0
2015-12-24 11:00:00,32.82,32.91,32.82,32.87,28346.0,32.82,32.91,32.82,32.87,28346.0
2015-12-24 11:05:00,32.85,32.88,32.84,32.88,20120.0,32.85,32.88,32.84,32.88,20120.0
2015-12-24 11:10:00,32.87,32.88,32.84,32.86,18822.0,32.87,32.88,32.84,32.86,18822.0
2015-12-24 11:15:00,32.86,32.87,32.8,32.81,30876.0,32.86,32.87,32.8,32.81,30876.0
2015-12-24 11:20:00,32.8,32.8,32.74,32.78,13412.0,32.8,32.8,32.74,32.78,13412.0
2015-12-24 11:25:00,32.78,32.78,32.74,32.76,18782.0,32.78,32.78,32.74,32.76,18782.0
2015-12-24 11:30:00,32.76,32.77,32.73,32.75,14382.0,32.76,32.77,32.73,32.75,14382.0
2015-12-24 11:35:00,32.75,32.77,32.71,32.74,17372.0,32.75,32.77,32.71,32.74,17372.0
2015-12-24 11:40:00,32.74,32.77,32.74,32.74,12664.0,32.74,32.77,32.74,32.74,12664.0
2015-12-24 11:45:00,32.76,32.85,32.75,32.85,8218.0,32.76,32.85,32.75,32.85,8218.0
2015-12-24 11:50:00,32.84,32.88,32.82,32.88,8220.0,32.84,32.88,32.82,32.88,8220.0
2015-12-24 11:55:00,32.88,32.96,32.88,32.89,16106.0,32.88,32.96,32.88,32.89,16106.0
2015-12-24 12:00:00,32.91,32.91,32.88,32.88,8834.0,32.91,32.91,32.88,32.88,8834.0
2015-12-24 12:05:00,32.88,32.92,32.88,32.91,7202.0,32.88,32.92,32.88,32.91,7202.0
2015-12-24 12:10:00,32.91,32.96,32.91,32.95,18880.0,32.91,32.96,32.91,32.95,18880.0
2015-12-24 12:15:00,32.94,32.94,32.88,32.92,9378.0,32.94,32.94,32.88,32.92,9378.0
2015-12-24 12:20:00,32.93,32.99,32.93,32.95,13200.0,32.93,32.99,32.93,32.95,13200.0
2015-12-24 12:25:00,32.94,32.99,32.94,32.98,13404.0,32.94,32.99,32.94,32.98,13404.0
2015-12-24 12:30:00,32.99,33.06,32.99,33.05,14400.0,32.99,33.06,32.99,33.05,14400.0
2015-12-24 12:35:00,33.05,33.05,32.98,33.01,30034.0,33.05,33.05,32.98,33.01,30034.0
2015-12-24 12:40:00,33.02,33.02,32.89,32.89,41702.0,33.02,33.02,32.89,32.89,41702.0
2015-12-24 12:45:00,32.9,32.95,32.89,32.93,29738.0,32.9,32.95,32.89,32.93,29738.0
2015-12-24 12:50:00,32.94,32.94,32.86,32.88,54722.0,32.94,32.94,32.86,32.88,54722.0
2015-12-24 12:55:00,32.88,32.89,32.75,32.79,82136.0,32.88,32.89,32.75,32.79,82136.0
2015-12-28 09:30:00,32.74,32.74,32.35,32.37,36294.0,32.74,32.74,32.35,32.37,36294.0
2015-12-28 09:35:00,32.38,32.53,32.33,32.53,19084.0,32.38,32.53,32.33,32.53,19084.0
2015-12-28 09:40:00,32.52,32.62,32.52,32.57,8800.0,32.52,32.62,32.52,32.57,8800.0
2015-12-28 09:45:00,32.58,32.66,32.53,32.53,14074.0,32.58,32.66,32.53,32.53,14074.0
2015-12-28 09:50:00,32.54,32.68,32.5,32.63,67386.0,32.54,32.68,32.5,32.63,67386.0
2015-12-28 09:55:00,32.64,32.7,32.61,32.69,14928.0,32.64,32.7,32.61,32.69,14928.0
2015-12-28 10:00:00,32.68,32.68,32.55,32.57,21616.0,32.68,32.68,32.55,32.57,21616.0
2015-12-28 10:05:00,32.56,32.62,32.55,32.61,26670.0,32.56,32.62,32.55,32.61,26670.0
2015-12-28 10:10:00,32.61,32.65,32.6,32.63,13132.0,32.61,32.65,32.6,32.63,13132.0
2015-12-28 10:15:00,32.63,32.65,32.6,32.6,12336.0,32.63,32.65,32.6,32.6,12336.0
2015-12-28 10:20:00,32.57,32.6,32.55,32.6,29264.0,32.57,32.6,32.55,32.6,29264.0
2015-12-28 10:25:00,32.61,32.65,32.56,32.65,39244.0,32.61,32.65,32.56,32.65,39244.0
2015-12-28 10:30:00,32.64,32.64,32.58,32.6,25464.0,32.64,32.64,32.58,32.6,25464.0
2015-12-28 10:35:00,32.6,32.63,32.59,32.63,6592.0,32.6,32.63,32.59,32.63,6592.0
2015-12-28 10:40:00,32.65,32.7,32.65,32.69,9864.0,32.65,32.7,32.65,32.69,9864.0
2015-12-28 10:45:00,32.69,32.7,32.63,32.65,13134.0,32.69,32.7,32.63,32.65,13134.0
2015-12-28 10:50:00,32.66,32.68,32.63,32.66,28860.0,32.66,32.68,32.63,32.66,28860.0
2015-12-28 10:55:00,32.65,32.69,32.63,32.68,42534.0,32.65,32.69,32.63,32.68,42534.0
2015-12-28 11:00:00,32.67,32.77,32.67,32.74,9418.0,32.67,32.77,32.67,32.74,9418.0
2015-12-28 11:05:00,32.75,32.82,32.74,32.8,13030.0,32.75,32.82,32.74,32.8,13030.0
2015-12-28 11:10:00,32.84,32.92,32.83,32.92,21466.0,32.84,32.92,32.83,32.92,21466.0
2015-12-28 11:15:00,32.91,32.92,32.86,32.91,18076.0,32.91,32.92,32.86,32.91,18076.0
2015-12-28 11:20:00,32.91,32.96,32.91,32.96,12428.0,32.91,32.96,32.91,32.96,12428.0
2015-12-28 11:25:00,32.96,32.96,32.94,32.94,11582.0,32.96,32.96,32.94,32.94,11582.0
2015-12-28 11:30:00,32.95,32.97,32.92,32.94,16022.0,32.95,32.97,32.92,32.94,16022.0
2015-12-28 11:35:00,32.93,33.04,32.92,33.03,26000.0,32.93,33.04,32.92,33.03,26000.0
2015-12-28 11:40:00,33.02,33.12,33.01,33.1,49986.0,33.02,33.12,33.01,33.1,49986.0
2015-12-28 11:45:00,33.11,33.15,33.09,33.15,21904.0,33.11,33.15,33.09,33.15,21904.0
2015-12-28 11:50:00,33.15,33.2,33.14,33.17,25398.0,33.15,33.2,33.14,33.17,25398.0
2015-12-28 11:55:00,33.18,33.21,33.17,33.19,41716.0,33.18,33.21,33.17,33.19,41716.0
2015-12-28 12:00:00,33.19,33.23,33.18,33.22,30342.0,33.19,33.23,33.18,33.22,30342.0
2015-12-28 12:05:00,33.2,33.22,33.18,33.2,22984.0,33.2,33.22,33.18,33.2,22984.0
2015-12-28 12:10:00,33.21,33.21,33.1,33.12,31410.0,33.21,33.21,33.1,33.12,31410.0
2015-12-28 12:15:00,33.13,33.19,33.13,33.17,15100.0,33.13,33.19,33.13,33.17,15100.0
2015-12-28 12:20:00,33.15,33.17,33.12,33.15,18360.0,33.15,33.17,33.12,33.15,18360.0
2015-12-28 12:25:00,33.15,33.21,33.13,33.21,18726.0,33.15,33.21,33.13,33.21,18726.0
2015-12-28 12:30:00,33.2,33.21,33.13,33.15,47910.0,33.2,33.21,33.13,33.15,47910.0
2015-12-28 12:35:00,33.15,33.15,33.05,33.07,29346.0,33.15,33.15,33.05,33.07,29346.0
2015-12-28 12:40:00,33.08,33.08,33.01,33.07,12498.0,33.08,33.08,33.01,33.07,12498.0
2015-12-28 12:45:00,33.09,33.09,33.04,33.05,12658.0,33.09,33.09,33.04,33.05,12658.0
2015-12-28 12:50:00,33.05,33.12,33.02,33.1,195236.0,33.05,33.12,33.02,33.1,195236.0
2015-12-28 12:55:00,33.08,33.08,32.99,32.99,9488.0,33.08,33.08,32.99,32.99,9488.0
2015-12-28 13:00:00,32.98,32.99,32.96,32.97,8044.0,32.98,32.99,32.96,32.97,8044.0
2015-12-28 13:05:00,32.96,33.02,32.93,32.99,13502.0,32.96,33.02,32.93,32.99,13502.0
2015-12-28 13:10:00,32.99,33.01,32.93,32.96,16480.0,32.99,33.01,32.93,32.96,16480.0
2015-12-28 13:15:00,32.99,33.02,32.98,32.99,7278.0,32.99,33.02,32.98,32.99,7278.0
2015-12-28 13:20:00,32.99,33.01,32.97,32.99,12074.0,32.99,33.01,32.97,32.99,12074.0
2015-12-28 13:25:00,32.99,33.0,32.97,32.98,8018.0,32.99,33.0,32.97,32.98,8018.0
2015-12-28 13:30:00,32.99,33.05,32.97,33.04,18588.0,32.99,33.05,32.97,33.04,18588.0
2015-12-28 13:35:00,33.02,33.03,32.99,33.02,7562.0,33.02,33.03,32.99,33.02,7562.0
2015-12-28 13:40:00,33.02,33.04,32.99,32.99,9010.0,33.02,33.04,32.99,32.99,9010.0
2015-12-28 13:45:00,33.0,33.01,32.91,32.91,20422.0,33.0,33.01,32.91,32.91,20422.0
2015-12-28 13:50:00,32.9,32.93,32.79,32.8,11128.0,32.9,32.93,32.79,32.8,11128.0
2015-12-28 13:55:00,32.79,32.87,32.79,32.83,9600.0,32.79,32.87,32.79,32.83,9600.0
2015-12-28 14:00:00,32.84,32.93,32.8,32.93,22038.0,32.84,32.93,32.8,32.93,22038.0
2015-12-28 14:05:00,32.93,32.97,32.9,32.97,6750.0,32.93,32.97,32.9,32.97,6750.0
2015-12-28 14:10:00,32.96,32.97,32.93,32.94,7568.0,32.96,32.97,32.93,32.94,7568.0
2015-12-28 14:15:00,32.94,32.95,32.91,32.92,7202.0,32.94,32.95,32.91,32.92,7202.0
2015-12-28 14:20:00,32.92,32.93,32.9,32.9,7522.0,32.92,32.93,32.9,32.9,7522.0
2015-12-28 14:25:00,32.91,32.96,32.89,32.94,8516.0,32.91,32.96,32.89,32.94,8516.0
2015-12-28 14:30:00,32.92,32.95,32.9,32.91,13056.0,32.92,32.95,32.9,32.91,13056.0
2015-12-28 14:35:00,32.9,32.91,32.85,32.88,17002.0,32.9,32.91,32.85,32.88,17002.0
2015-12-28 14:40:00,32.88,32.92,32.88,32.91,8298.0,32.88,32.92,32.88,32.91,8298.0
2015-12-28 14:45:00,32.92,32.92,32.88,32.89,47866.0,32.92,32.92,32.88,32.89,47866.0
2015-12-28 14:50:00,32.89,32.95,32.88,32.92,10796.0,32.89,32.95,32.88,32.92,10796.0
2015-12-28 14:55:00,32.91,32.94,32.9,32.91,8082.0,32.91,32.94,32.9,32.91,8082.0
2015-12-28 15:00:00,32.93,32.94,32.91,32.92,15202.0,32.93,32.94,32.91,32.92,15202.0
2015-12-28 15:05:00,32.92,32.95,32.92,32.93,6454.0,32.92,32.95,32.92,32.93,6454.0
2015-12-28 15:10:00,32.92,32.94,32.89,32.91,19318.0,32.92,32.94,32.89,32.91,19318.0
2015-12-28 15:15:00,32.92,32.93,32.88,32.88,15056.0,32.92,32.93,32.88,32.88,15056.0
2015-12-28 15:20:00,32.88,32.95,32.88,32.94,11000.0,32.88,32.95,32.88,32.94,11000.0
2015-12-28 15:25:00,32.94,32.97,32.94,32.96,11972.0,32.94,32.97,32.94,32.96,11972.0
2015-12-28 15:30:00,32.95,32.96,32.93,32.95,14410.0,32.95,32.96,32.93,32.95,14410.0
2015-12-28 15:35:00,32.95,32.97,32.93,32.95,25270.0,32.95,32.97,32.93,32.95,25270.0
2015-12-28 15:40:00,32.96,32.97,32.95,32.95,26886.0,32.96,32.97,32.95,32.95,26886.0
2015-12-28 15:45:00,32.95,32.97,32.94,32.96,18012.0,32.95,32.97,32.94,32.96,18012.0
2015-12-28 15:50:00,32.96,32.99,32.96,32.98,24500.0,32.96,32.99,32.96,32.98,24500.0
2015-12-28 15:55:00,32.99,33.04,32.97,33.02,91756.0,32.99,33.04,32.97,33.02,91756.0
2015-12-29 09:30:00,33.16,33.24,33.1,33.18,30172.0,33.16,33.24,33.1,33.18,30172.0
2015-12-29 09:35:00,33.2,33.27,33.13,33.27,16686.0,33.2,33.27,33.13,33.27,16686.0
2015-12-29 09:40:00,33.26,33.5,33.2,33.5,13028.0,33.26,33.5,33.2,33.5,13028.0
2015-12-29 09:45:00,33.49,33.61,33.46,33.58,66384.0,33.49,33.61,33.46,33.58,66384.0
2015-12-29 09:50:00,33.58,33.61,33.35,33.39,36848.0,33.58,33.61,33.35,33.39,36848.0
2015-12-29 09:55:00,33.39,33.52,33.39,33.52,42752.0,33.39,33.52,33.39,33.52,42752.0
2015-12-29 10:00:00,33.55,33.61,33.53,33.59,15994.0,33.55,33.61,33.53,33.59,15994.0
2015-12-29 10:05:00,33.58,33.64,33.55,33.64,22608.0,33.58,33.64,33.55,33.64,22608.0
2015-12-29 10:10:00,33.65,33.72,33.51,33.51,59960.0,33.65,33.72,33.51,33.51,59960.0
2015-12-29 10:15:00,33.51,33.75,33.49,33.75,102396.0,33.51,33.75,33.49,33.75,102396.0
2015-12-29 10:20:00,33.75,33.77,33.6,33.61,174398.0,33.75,33.77,33.6,33.61,174398.0
2015-12-29 10:25:00,33.63,33.68,33.59,33.64,42110.0,33.63,33.68,33.59,33.64,42110.0
2015-12-29 10:30:00,33.65,33.69,33.56,33.57,23804.0,33.65,33.69,33.56,33.57,23804.0
2015-12-29 10:35:00,33.56,33.59,33.47,33.47,46172.0,33.56,33.59,33.47,33.47,46172.0
2015-12-29 10:40:00,33.46,33.51,33.41,33.5,20412.0,33.46,33.51,33.41,33.5,20412.0
2015-12-29 10:45:00,33.5,33.5,33.38,33.44,29608.0,33.5,33.5,33.38,33.44,29608.0
2015-12-29 10:50:00,33.44,33.44,33.38,33.41,8000.0,33.44,33.44,33.38,33.41,8000.0
2015-12-29 10:55:00,33.39,33.45,33.39,33.43,15860.0,33.39,33.45,33.39,33.43,15860.0
2015-12-29 11:00:00,33.44,33.49,33.42,33.49,20870.0,33.44,33.49,33.42,33.49,20870.0
2015-12-29 11:05:00,33.5,33.59,33.5,33.59,18468.0,33.5,33.59,33.5,33.59,18468.0
2015-12-29 11:10:00,33.6,33.6,33.46,33.46,12508.0,33.6,33.6,33.46,33.46,12508.0
2015-12-29 11:15:00,33.44,33.46,33.38,33.45,15178.0,33.44,33.46,33.38,33.45,15178.0
2015-12-29 11:20:00,33.43,33.43,33.33,33.35,24512.0,33.43,33.43,33.33,33.35,24512.0
2015-12-29 11:25:00,33.37,33.47,33.37,33.46,15670.0,33.37,33.47,33.37,33.46,15670.0
2015-12-29 11:30:00,33.47,33.49,33.41,33.42,15106.0,33.47,33.49,33.41,33.42,15106.0
2015-12-29 11:35:00,33.42,33.43,33.34,33.35,22380.0,33.42,33.43,33.34,33.35,22380.0
2015-12-29 11:40:00,33.35,33.37,33.32,33.34,11220.0,33.35,33.37,33.32,33.34,11220.0
2015-12-29 11:45:00,33.34,33.36,33.17,33.18,12450.0,33.34,33.36,33.17,33.18,12450.0
2015-12-29 11:50:00,33.17,33.21,33.16,33.18,6612.0,33.17,33.21,33.16,33.18,6612.0
2015-12-29 11:55:00,33.16,33.17,33.09,33.14,14606.0,33.16,33.17,33.09,33.14,14606.0
2015-12-29 12:00:00,33.12,33.19,33.11,33.16,18046.0,33.12,33.19,33.11,33.16,18046.0
2015-12-29 12:05:00,33.18,33.19,33.13,33.16,33704.0,33.18,33.19,33.13,33.16,33704.0
2015-12-29 12:10:00,33.18,33.22,33.16,33.17,10328.0,33.18,33.22,33.16,33.17,10328.0
2015-12-29 12:15:00,33.18,33.26,33.18,33.26,8242.0,33.18,33.26,33.18,33.26,8242.0
2015-12-29 12:20:00,33.24,33.27,33.17,33.17,16210.0,33.24,33.27,33.17,33.17,16210.0
2015-12-29 12:25:00,33.17,33.18,33.15,33.16,7154.0,33.17,33.18,33.15,33.16,7154.0
2015-12-29 12:30:00,33.14,33.15,33.1,33.15,14332.0,33.14,33.15,33.1,33.15,14332.0
2015-12-29 12:35:00,33.15,33.24,33.15,33.23,9142.0,33.15,33.24,33.15,33.23,9142.0
2015-12-29 12:40:00,33.24,33.26,33.2,33.24,11538.0,33.24,33.26,33.2,33.24,11538.0
2015-12-29 12:45:00,33.24,33.24,33.2,33.21,9016.0,33.24,33.24,33.2,33.21,9016.0
2015-12-29 12:50:00,33.21,33.27,33.21,33.22,12084.0,33.21,33.27,33.21,33.22,12084.0
2015-12-29 12:55:00,33.22,33.23,33.2,33.2,22688.0,33.22,33.23,33.2,33.2,22688.0
2015-12-29 13:00:00,33.21,33.24,33.2,33.23,8682.0,33.21,33.24,33.2,33.23,8682.0
2015-12-29 13:05:00,33.24,33.29,33.23,33.27,21502.0,33.24,33.29,33.23,33.27,21502.0
2015-12-29 13:10:00,33.29,33.32,33.24,33.26,20958.0,33.29,33.32,33.24,33.26,20958.0
2015-12-29 13:15:00,33.26,33.34,33.26,33.33,12510.0,33.26,33.34,33.26,33.33,12510.0
2015-12-29 13:20:00,33.33,33.35,33.25,33.27,27746.0,33.33,33.35,33.25,33.27,27746.0
2015-12-29 13:25:00,33.27,33.3,33.24,33.29,13762.0,33.27,33.3,33.24,33.29,13762.0
2015-12-29 13:30:00,33.29,33.3,33.27,33.27,7604.0,33.29,33.3,33.27,33.27,7604.0
2015-12-29 13:35:00,33.28,33.31,33.24,33.24,16192.0,33.28,33.31,33.24,33.24,16192.0
2015-12-29 13:40:00,33.24,33.24,33.18,33.18,5200.0,33.24,33.24,33.18,33.18,5200.0
2015-12-29 13:45:00,33.18,33.21,33.16,33.2,11014.0,33.18,33.21,33.16,33.2,11014.0
2015-12-29 13:50:00,33.21,33.24,33.18,33.23,11900.0,33.21,33.24,33.18,33.23,11900.0
2015-12-29 13:55:00,33.23,33.26,33.22,33.22,15738.0,33.23,33.26,33.22,33.22,15738.0
2015-12-29 14:00:00,33.23,33.27,33.22,33.23,16272.0,33.23,33.27,33.22,33.23,16272.0
2015-12-29 14:05:00,33.23,33.27,33.22,33.24,15626.0,33.23,33.27,33.22,33.24,15626.0
2015-12-29 14:10:00,33.24,33.26,33.24,33.24,29872.0,33.24,33.26,33.24,33.24,29872.0
2015-12-29 14:15:00,33.24,33.33,33.24,33.33,20874.0,33.24,33.33,33.24,33.33,20874.0
2015-12-29 14:20:00,33.33,33.38,33.33,33.35,22226.0,33.33,33.38,33.33,33.35,22226.0
2015-12-29 14:25:00,33.35,33.39,33.29,33.38,28108.0,33.35,33.39,33.29,33.38,28108.0
2015-12-29 14:30:00,33.38,33.43,33.35,33.43,13248.0,33.38,33.43,33.35,33.43,13248.0
2015-12-29 14:35:00,33.44,33.44,33.37,33.44,17308.0,33.44,33.44,33.37,33.44,17308.0
2015-12-29 14:40:00,33.43,33.45,33.39,33.44,23980.0,33.43,33.45,33.39,33.44,23980.0
2015-12-29 14:45:00,33.44,33.47,33.35,33.37,38116.0,33.44,33.47,33.35,33.37,38116.0
2015-12-29 14:50:00,33.37,33.38,33.34,33.38,24806.0,33.37,33.38,33.34,33.38,24806.0
2015-12-29 14:55:00,33.38,33.45,33.38,33.43,19008.0,33.38,33.45,33.38,33.43,19008.0
2015-12-29 15:00:00,33.43,33.44,33.35,33.42,76240.0,33.43,33.44,33.35,33.42,76240.0
2015-12-29 15:05:00,33.42,33.45,33.41,33.43,11738.0,33.42,33.45,33.41,33.43,11738.0
2015-12-29 15:10:00,33.43,33.44,33.4,33.41,14968.0,33.43,33.44,33.4,33.41,14968.0
2015-12-29 15:15:00,33.41,33.43,33.39,33.41,24348.0,33.41,33.43,33.39,33.41,24348.0
2015-12-29 15:20:00,33.42,33.42,33.37,33.37,15782.0,33.42,33.42,33.37,33.37,15782.0
2015-12-29 15:25:00,33.37,33.41,33.37,33.38,17624.0,33.37,33.41,33.37,33.38,17624.0
2015-12-29 15:30:00,33.38,33.4,33.35,33.38,29336.0,33.38,33.4,33.35,33.38,29336.0
2015-12-29 15:35:00,33.38,33.4,33.34,33.35,45492.0,33.38,33.4,33.34,33.35,45492.0
2015-12-29 15:40:00,33.35,33.35,33.29,33.34,34086.0,33.35,33.35,33.29,33.34,34086.0
2015-12-29 15:45:00,33.34,33.34,33.26,33.28,48876.0,33.34,33.34,33.26,33.28,48876.0
2015-12-29 15:50:00,33.28,33.32,33.27,33.31,65412.0,33.28,33.32,33.27,33.31,65412.0
2015-12-29 15:55:00,33.3,33.38,33.3,33.38,94676.0,33.3,33.38,33.3,33.38,94676.0
2015-12-30 09:30:00,33.38,33.41,33.23,33.38,20186.0,33.38,33.41,33.23,33.38,20186.0
2015-12-30 09:35:00,33.24,33.58,33.24,33.51,8542.0,33.24,33.58,33.24,33.51,8542.0
2015-12-30 09:40:00,33.48,33.48,33.38,33.42,4316.0,33.48,33.48,33.38,33.42,4316.0
2015-12-30 09:45:00,33.41,33.41,33.16,33.16,7946.0,33.41,33.41,33.16,33.16,7946.0
2015-12-30 09:50:00,33.18,33.21,33.15,33.15,7150.0,33.18,33.21,33.15,33.15,7150.0
2015-12-30 09:55:00,33.13,33.14,33.07,33.12,4744.0,33.13,33.14,33.07,33.12,4744.0
2015-12-30 10:00:00,33.16,33.27,33.12,33.27,86802.0,33.16,33.27,33.12,33.27,86802.0
2015-12-30 10:05:00,33.27,33.32,33.19,33.19,14850.0,33.27,33.32,33.19,33.19,14850.0
2015-12-30 10:10:00,33.18,33.24,33.17,33.22,11022.0,33.18,33.24,33.17,33.22,11022.0
2015-12-30 10:15:00,33.24,33.25,33.07,33.13,52292.0,33.24,33.25,33.07,33.13,52292.0
2015-12-30 10:20:00,33.13,33.22,33.12,33.17,131592.0,33.13,33.22,33.12,33.17,131592.0
2015-12-30 10:25:00,33.17,33.24,33.1,33.13,17214.0,33.17,33.24,33.1,33.13,17214.0
2015-12-30 10:30:00,33.1,33.13,33.04,33.05,16384.0,33.1,33.13,33.04,33.05,16384.0
2015-12-30 10:35:00,33.04,33.1,33.02,33.09,13134.0,33.04,33.1,33.02,33.09,13134.0
2015-12-30 10:40:00,33.07,33.13,33.07,33.12,14002.0,33.07,33.13,33.07,33.12,14002.0
2015-12-30 10:45:00,33.11,33.13,33.06,33.09,19774.0,33.11,33.13,33.06,33.09,19774.0
2015-12-30 10:50:00,33.08,33.24,33.07,33.24,21978.0,33.08,33.24,33.07,33.24,21978.0
2015-12-30 10:55:00,33.24,33.32,33.24,33.29,4646.0,33.24,33.32,33.24,33.29,4646.0
2015-12-30 11:00:00,33.29,33.33,33.27,33.31,6462.0,33.29,33.33,33.27,33.31,6462.0
2015-12-30 11:05:00,33.3,33.39,33.3,33.37,22900.0,33.3,33.39,33.3,33.37,22900.0
2015-12-30 11:10:00,33.35,33.46,33.35,33.45,39622.0,33.35,33.46,33.35,33.45,39622.0
2015-12-30 11:15:00,33.44,33.44,33.35,33.35,11890.0,33.44,33.44,33.35,33.35,11890.0
2015-12-30 11:20:00,33.35,33.35,33.22,33.23,10028.0,33.35,33.35,33.22,33.23,10028.0
2015-12-30 11:25:00,33.24,33.26,33.17,33.26,9090.0,33.24,33.26,33.17,33.26,9090.0
2015-12-30 11:30:00,33.23,33.24,33.15,33.23,14636.0,33.23,33.24,33.15,33.23,14636.0
2015-12-30 11:35:00,33.22,33.23,33.19,33.21,10050.0,33.22,33.23,33.19,33.21,10050.0
2015-12-30 11:40:00,33.22,33.23,33.21,33.21,5258.0,33.22,33.23,33.21,33.21,5258.0
2015-12-30 11:45:00,33.21,33.24,33.21,33.22,11104.0,33.21,33.24,33.21,33.22,11104.0
2015-12-30 11:50:00,33.22,33.32,33.22,33.31,10966.0,33.22,33.32,33.22,33.31,10966.0
2015-12-30 11:55:00,33.29,33.29,33.26,33.27,13282.0,33.29,33.29,33.26,33.27,13282.0
2015-12-30 12:00:00,33.27,33.27,33.25,33.26,8000.0,33.27,33.27,33.25,33.26,8000.0
2015-12-30 12:05:00,33.26,33.26,33.21,33.23,17574.0,33.26,33.26,33.21,33.23,17574.0
2015-12-30 12:10:00,33.24,33.26,33.18,33.18,8092.0,33.24,33.26,33.18,33.18,8092.0
2015-12-30 12:15:00,33.17,33.17,33.07,33.09,4800.0,33.17,33.17,33.07,33.09,4800.0
2015-12-30 12:20:00,33.09,33.09,33.05,33.05,6160.0,33.09,33.09,33.05,33.05,6160.0
2015-12-30 12:25:00,33.04,33.1,33.04,33.07,27854.0,33.04,33.1,33.04,33.07,27854.0
2015-12-30 12:30:00,33.06,33.08,33.05,33.08,13430.0,33.06,33.08,33.05,33.08,13430.0
2015-12-30 12:35:00,33.08,33.08,33.06,33.08,13436.0,33.08,33.08,33.06,33.08,13436.0
2015-12-30 12:40:00,33.07,33.07,33.04,33.06,10208.0,33.07,33.07,33.04,33.06,10208.0
2015-12-30 12:45:00,33.08,33.08,33.01,33.02,6534.0,33.08,33.08,33.01,33.02,6534.0
2015-12-30 12:50:00,33.02,33.03,33.01,33.02,14422.0,33.02,33.03,33.01,33.02,14422.0
2015-12-30 12:55:00,33.01,33.01,32.95,32.98,7044.0,33.01,33.01,32.95,32.98,7044.0
2015-12-30 13:00:00,32.99,33.02,32.99,33.0,9048.0,32.99,33.02,32.99,33.0,9048.0
2015-12-30 13:05:00,32.99,33.06,32.99,33.06,13922.0,32.99,33.06,32.99,33.06,13922.0
2015-12-30 13:10:00,33.05,33.1,33.04,33.1,15676.0,33.05,33.1,33.04,33.1,15676.0
2015-12-30 13:15:00,33.1,33.12,33.07,33.07,5000.0,33.1,33.12,33.07,33.07,5000.0
2015-12-30 13:20:00,33.07,33.07,33.0,33.02,8814.0,33.07,33.07,33.0,33.02,8814.0
2015-12-30 13:25:00,33.02,33.05,33.02,33.04,6078.0,33.02,33.05,33.02,33.04,6078.0
2015-12-30 13:30:00,33.05,33.05,33.02,33.02,11896.0,33.05,33.05,33.02,33.02,11896.0
2015-12-30 13:35:00,33.02,33.05,33.02,33.05,7804.0,33.02,33.05,33.02,33.05,7804.0
2015-12-30 13:40:00,33.03,33.13,33.03,33.13,20110.0,33.03,33.13,33.03,33.13,20110.0
2015-12-30 13:45:00,33.15,33.22,33.13,33.17,12486.0,33.15,33.22,33.13,33.17,12486.0
2015-12-30 13:50:00,33.17,33.17,33.07,33.07,13000.0,33.17,33.17,33.07,33.07,13000.0
2015-12-30 13:55:00,33.08,33.1,33.05,33.05,4002.0,33.08,33.1,33.05,33.05,4002.0
2015-12-30 14:00:00,33.05,33.09,33.05,33.06,6618.0,33.05,33.09,33.05,33.06,6618.0
2015-12-30 14:05:00,33.06,33.1,33.04,33.08,21260.0,33.06,33.1,33.04,33.08,21260.0
2015-12-30 14:10:00,33.09,33.16,33.09,33.16,11580.0,33.09,33.16,33.09,33.16,11580.0
2015-12-30 14:15:00,33.16,33.16,33.12,33.16,7122.0,33.16,33.16,33.12,33.16,7122.0
2015-12-30 14:20:00,33.15,33.17,33.13,33.13,14702.0,33.15,33.17,33.13,33.13,14702.0
2015-12-30 14:25:00,33.13,33.14,33.11,33.13,14164.0,33.13,33.14,33.11,33.13,14164.0
2015-12-30 14:30:00,33.13,33.16,33.13,33.15,14082.0,33.13,33.16,33.13,33.15,14082.0
2015-12-30 14:35:00,33.14,33.18,33.14,33.18,8200.0,33.14,33.18,33.14,33.18,8200.0
2015-12-30 14:40:00,33.17,33.17,33.13,33.13,15622.0,33.17,33.17,33.13,33.13,15622.0
2015-12-30 14:45:00,33.12,33.15,33.1,33.14,11574.0,33.12,33.15,33.1,33.14,11574.0
2015-12-30 14:50:00,33.13,33.15,33.1,33.11,10812.0,33.13,33.15,33.1,33.11,10812.0
2015-12-30 14:55:00,33.1,33.13,33.1,33.12,9328.0,33.1,33.13,33.1,33.12,9328.0
2015-12-30 15:00:00,33.13,33.21,33.13,33.21,12582.0,33.13,33.21,33.13,33.21,12582.0
2015-12-30 15:05:00,33.2,33.2,33.17,33.17,10580.0,33.2,33.2,33.17,33.17,10580.0
2015-12-30 15:10:00,33.17,33.21,33.16,33.2,13330.0,33.17,33.21,33.16,33.2,13330.0
2015-12-30 15:15:00,33.2,33.22,33.19,33.2,6438.0,33.2,33.22,33.19,33.2,6438.0
2015-12-30 15:20:00,33.2,33.21,33.19,33.19,13966.0,33.2,33.21,33.19,33.19,13966.0
2015-12-30 15:25:00,33.2,33.21,33.17,33.17,11448.0,33.2,33.21,33.17,33.17,11448.0
2015-12-30 15:30:00,33.17,33.17,33.12,33.13,49626.0,33.17,33.17,33.12,33.13,49626.0
2015-12-30 15:35:00,33.13,33.15,33.06,33.15,28506.0,33.13,33.15,33.06,33.15,28506.0
2015-12-30 15:40:00,33.15,33.19,33.13,33.19,36698.0,33.15,33.19,33.13,33.19,36698.0
2015-12-30 15:45:00,33.19,33.21,33.16,33.2,57406.0,33.19,33.21,33.16,33.2,57406.0
2015-12-30 15:50:00,33.21,33.21,33.13,33.14,71656.0,33.21,33.21,33.13,33.14,71656.0
2015-12-30 15:55:00,33.14,33.18,33.13,33.13,87938.0,33.14,33.18,33.13,33.13,87938.0
2015-12-31 09:30:00,32.99,33.06,32.99,33.01,24122.0,32.99,33.06,32.99,33.01,24122.0
2015-12-31 09:35:00,32.97,33.0,32.87,33.0,11462.0,32.97,33.0,32.87,33.0,11462.0
2015-12-31 09:40:00,33.06,33.06,32.95,33.01,10170.0,33.06,33.06,32.95,33.01,10170.0
2015-12-31 09:45:00,33.06,33.06,32.94,32.99,10010.0,33.06,33.06,32.94,32.99,10010.0
2015-12-31 09:50:00,32.99,33.04,32.95,32.99,7940.0,32.99,33.04,32.95,32.99,7940.0
2015-12-31 09:55:00,33.02,33.12,32.99,33.06,8668.0,33.02,33.12,32.99,33.06,8668.0
2015-12-31 10:00:00,33.05,33.12,33.04,33.1,10958.0,33.05,33.12,33.04,33.1,10958.0
2015-12-31 10:05:00,33.06,33.09,32.98,32.99,13734.0,33.06,33.09,32.98,32.99,13734.0
2015-12-31 10:10:00,32.99,32.99,32.92,32.94,13792.0,32.99,32.99,32.92,32.94,13792.0
2015-12-31 10:15:00,32.94,32.99,32.91,32.96,15240.0,32.94,32.99,32.91,32.96,15240.0
2015-12-31 10:20:00,32.97,32.99,32.91,32.95,18200.0,32.97,32.99,32.91,32.95,18200.0
2015-12-31 10:25:00,32.95,32.96,32.88,32.91,14114.0,32.95,32.96,32.88,32.91,14114.0
2015-12-31 10:30:00,32.91,32.94,32.85,32.91,21372.0,32.91,32.94,32.85,32.91,21372.0
2015-12-31 10:35:00,32.93,32.99,32.93,32.96,14000.0,32.93,32.99,32.93,32.96,14000.0
2015-12-31 10:40:00,32.96,32.98,32.93,32.94,11600.0,32.96,32.98,32.93,32.94,11600.0
2015-12-31 10:45:00,32.95,32.95,32.9,32.92,12964.0,32.95,32.95,32.9,32.92,12964.0
2015-12-31 10:50:00,32.92,32.97,32.9,32.96,22786.0,32.92,32.97,32.9,32.96,22786.0
2015-12-31 10:55:00,32.96,33.13,32.95,33.12,52786.0,32.96,33.13,32.95,33.12,52786.0
2015-12-31 11:00:00,33.13,33.24,33.1,33.18,22744.0,33.13,33.24,33.1,33.18,22744.0
2015-12-31 11:05:00,33.19,33.2,33.14,33.16,7672.0,33.19,33.2,33.14,33.16,7672.0
2015-12-31 11:10:00,33.16,33.22,33.13,33.22,15400.0,33.16,33.22,33.13,33.22,15400.0
2015-12-31 11:15:00,33.2,33.22,33.16,33.19,9750.0,33.2,33.22,33.16,33.19,9750.0
2015-12-31 11:20:00,33.18,33.18,33.1,33.1,7476.0,33.18,33.18,33.1,33.1,7476.0
2015-12-31 11:25:00,33.1,33.19,33.1,33.19,9100.0,33.1,33.19,33.1,33.19,9100.0
2015-12-31 11:30:00,33.18,33.23,33.16,33.22,3400.0,33.18,33.23,33.16,33.22,3400.0
2015-12-31 11:35:00,33.23,33.27,33.22,33.24,7090.0,33.23,33.27,33.22,33.24,7090.0
2015-12-31 11:40:00,33.24,33.24,33.18,33.21,23346.0,33.24,33.24,33.18,33.21,23346.0
2015-12-31 11:45:00,33.19,33.26,33.19,33.19,9120.0,33.19,33.26,33.19,33.19,9120.0
2015-12-31 11:50:00,33.19,33.23,33.17,33.22,11226.0,33.19,33.23,33.17,33.22,11226.0
2015-12-31 11:55:00,33.23,33.29,33.23,33.28,7044.0,33.23,33.29,33.23,33.28,7044.0
2015-12-31 12:00:00,33.28,33.3,33.23,33.24,7106.0,33.28,33.3,33.23,33.24,7106.0
2015-12-31 12:05:00,33.24,33.28,33.23,33.27,13810.0,33.24,33.28,33.23,33.27,13810.0
2015-12-31 12:10:00,33.27,33.27,33.2,33.2,5800.0,33.27,33.27,33.2,33.2,5800.0
2015-12-31 12:15:00,33.21,33.24,33.18,33.21,6364.0,33.21,33.24,33.18,33.21,6364.0
2015-12-31 12:20:00,33.21,33.21,33.17,33.17,11400.0,33.21,33.21,33.17,33.17,11400.0
2015-12-31 12:25:00,33.16,33.18,33.12,33.17,7660.0,33.16,33.18,33.12,33.17,7660.0
2015-12-31 12:30:00,33.18,33.18,33.15,33.17,3600.0,33.18,33.18,33.15,33.17,3600.0
2015-12-31 12:35:00,33.17,33.19,33.15,33.18,12376.0,33.17,33.19,33.15,33.18,12376.0
2015-12-31 12:40:00,33.21,33.31,33.2,33.3,14600.0,33.21,33.31,33.2,33.3,14600.0
2015-12-31 12:45:00,33.29,33.33,33.28,33.3,3592.0,33.29,33.33,33.28,33.3,3592.0
2015-12-31 12:50:00,33.32,33.33,33.26,33.27,5754.0,33.32,33.33,33.26,33.27,5754.0
2015-12-31 12:55:00,33.26,33.27,33.2,33.23,10588.0,33.26,33.27,33.2,33.23,10588.0
2015-12-31 13:00:00,33.22,33.27,33.18,33.2,6370.0,33.22,33.27,33.18,33.2,6370.0
2015-12-31 13:05:00,33.2,33.21,33.11,33.11,10620.0,33.2,33.21,33.11,33.11,10620.0
2015-12-31 13:10:00,33.13,33.17,33.11,33.16,2882.0,33.13,33.17,33.11,33.16,2882.0
2015-12-31 13:15:00,33.15,33.15,33.1,33.14,9710.0,33.15,33.15,33.1,33.14,9710.0
2015-12-31 13:20:00,33.14,33.14,33.11,33.12,9396.0,33.14,33.14,33.11,33.12,9396.0
2015-12-31 13:25:00,33.12,33.12,33.1,33.12,6034.0,33.12,33.12,33.1,33.12,6034.0
2015-12-31 13:30:00,33.11,33.12,33.07,33.1,5318.0,33.11,33.12,33.07,33.1,5318.0
2015-12-31 13:35:00,33.12,33.13,33.09,33.13,7634.0,33.12,33.13,33.09,33.13,7634.0
2015-12-31 13:40:00,33.12,33.22,33.1,33.22,6200.0,33.12,33.22,33.1,33.22,6200.0
2015-12-31 13:45:00,33.21,33.21,33.19,33.2,5600.0,33.21,33.21,33.19,33.2,5600.0
2015-12-31 13:50:00,33.2,33.24,33.18,33.24,6300.0,33.2,33.24,33.18,33.24,6300.0
2015-12-31 13:55:00,33.23,33.24,33.21,33.23,5400.0,33.23,33.24,33.21,33.23,5400.0
2015-12-31 14:00:00,33.24,33.31,33.24,33.31,8494.0,33.24,33.31,33.24,33.31,8494.0
2015-12-31 14:05:00,33.31,33.31,33.27,33.3,6976.0,33.31,33.31,33.27,33.3,6976.0
2015-12-31 14:10:00,33.29,33.31,33.29,33.3,4992.0,33.29,33.31,33.29,33.3,4992.0
2015-12-31 14:15:00,33.31,33.33,33.3,33.32,8674.0,33.31,33.33,33.3,33.32,8674.0
2015-12-31 14:20:00,33.32,33.32,33.26,33.26,7698.0,33.32,33.32,33.26,33.26,7698.0
2015-12-31 14:25:00,33.26,33.28,33.24,33.27,19906.0,33.26,33.28,33.24,33.27,19906.0
2015-12-31 14:30:00,33.27,33.27,33.24,33.24,9758.0,33.27,33.27,33.24,33.24,9758.0
2015-12-31 14:35:00,33.24,33.26,33.22,33.24,18904.0,33.24,33.26,33.22,33.24,18904.0
2015-12-31 14:40:00,33.24,33.31,33.24,33.31,7166.0,33.24,33.31,33.24,33.31,7166.0
2015-12-31 14:45:00,33.31,33.34,33.29,33.33,25636.0,33.31,33.34,33.29,33.33,25636.0
2015-12-31 14:50:00,33.34,33.35,33.31,33.31,13658.0,33.34,33.35,33.31,33.31,13658.0
2015-12-31 14:55:00,33.31,33.31,33.27,33.29,12108.0,33.31,33.31,33.27,33.29,12108.0
2015-12-31 15:00:00,33.27,33.27,33.24,33.27,14800.0,33.27,33.27,33.24,33.27,14800.0
2015-12-31 15:05:00,33.27,33.29,33.22,33.23,15240.0,33.27,33.29,33.22,33.23,15240.0
2015-12-31 15:10:00,33.23,33.26,33.18,33.26,31024.0,33.23,33.26,33.18,33.26,31024.0
2015-12-31 15:15:00,33.25,33.31,33.25,33.29,25400.0,33.25,33.31,33.25,33.29,25400.0
2015-12-31 15:20:00,33.29,33.31,33.25,33.27,41500.0,33.29,33.31,33.25,33.27,41500.0
2015-12-31 15:25:00,33.26,33.27,33.24,33.25,29996.0,33.26,33.27,33.24,33.25,29996.0
2015-12-31 15:30:00,33.24,33.27,33.24,33.27,31678.0,33.24,33.27,33.24,33.27,31678.0
2015-12-31 15:35:00,33.27,33.27,33.23,33.26,33656.0,33.27,33.27,33.23,33.26,33656.0
2015-12-31 15:40:00,33.25,33.26,33.15,33.17,67650.0,33.25,33.26,33.15,33.17,67650.0
2015-12-31 15:45:00,33.16,33.16,33.09,33.09,56842.0,33.16,33.16,33.09,33.09,56842.0
2015-12-31 15:50:00,33.09,33.09,33.07,33.08,47412.0,33.09,33.09,33.07,33.08,47412.0
2015-12-31 15:55:00,33.07,33.08,32.9,32.91,279698.0,33.07,33.08,32.9,32.91,279698.0
2016-01-04 09:30:00,32.29,32.43,32.25,32.42,54298.0,32.29,32.43,32.25,32.42,54298.0
2016-01-04 09:35:00,32.49,32.89,32.49,32.64,40352.0,32.49,32.89,32.49,32.64,40352.0
2016-01-04 09:40:00,32.64,32.64,32.5,32.57,30260.0,32.64,32.64,32.5,32.57,30260.0
2016-01-04 09:45:00,32.55,32.63,32.33,32.63,57746.0,32.55,32.63,32.33,32.63,57746.0
2016-01-04 09:50:00,32.61,32.82,32.59,32.81,18186.0,32.61,32.82,32.59,32.81,18186.0
2016-01-04 09:55:00,32.81,32.83,32.65,32.82,34838.0,32.81,32.83,32.65,32.82,34838.0
2016-01-04 10:00:00,32.76,32.77,32.46,32.49,21144.0,32.76,32.77,32.46,32.49,21144.0
2016-01-04 10:05:00,32.46,32.49,32.33,32.34,16902.0,32.46,32.49,32.33,32.34,16902.0
2016-01-04 10:10:00,32.36,32.42,32.3,32.4,24462.0,32.36,32.42,32.3,32.4,24462.0
2016-01-04 10:15:00,32.43,32.55,32.37,32.51,17354.0,32.43,32.55,32.37,32.51,17354.0
2016-01-04 10:20:00,32.55,32.59,32.42,32.48,29168.0,32.55,32.59,32.42,32.48,29168.0
2016-01-04 10:25:00,32.52,32.64,32.52,32.62,22446.0,32.52,32.64,32.52,32.62,22446.0
2016-01-04 10:30:00,32.59,32.65,32.53,32.62,29362.0,32.59,32.65,32.53,32.62,29362.0
2016-01-04 10:35:00,32.6,32.73,32.58,32.72,24476.0,32.6,32.73,32.58,32.72,24476.0
2016-01-04 10:40:00,32.74,32.76,32.65,32.73,23750.0,32.74,32.76,32.65,32.73,23750.0
2016-01-04 10:45:00,32.73,32.83,32.71,32.83,53800.0,32.73,32.83,32.71,32.83,53800.0
2016-01-04 10:50:00,32.81,32.81,32.65,32.65,27602.0,32.81,32.81,32.65,32.65,27602.0
2016-01-04 10:55:00,32.65,32.66,32.55,32.63,28280.0,32.65,32.66,32.55,32.63,28280.0
2016-01-04 11:00:00,32.64,32.67,32.55,32.63,37452.0,32.64,32.67,32.55,32.63,37452.0
2016-01-04 11:05:00,32.6,32.65,32.56,32.57,43122.0,32.6,32.65,32.56,32.57,43122.0
2016-01-04 11:10:00,32.56,32.57,32.46,32.49,45094.0,32.56,32.57,32.46,32.49,45094.0
2016-01-04 11:15:00,32.49,32.66,32.49,32.65,64742.0,32.49,32.66,32.49,32.65,64742.0
2016-01-04 11:20:00,32.63,32.83,32.63,32.77,55892.0,32.63,32.83,32.63,32.77,55892.0
2016-01-04 11:25:00,32.77,32.84,32.73,32.74,42558.0,32.77,32.84,32.73,32.74,42558.0
2016-01-04 11:30:00,32.73,32.74,32.68,32.73,50586.0,32.73,32.74,32.68,32.73,50586.0
2016-01-04 11:35:00,32.73,32.76,32.67,32.76,55372.0,32.73,32.76,32.67,32.76,55372.0
2016-01-04 11:40:00,32.76,32.83,32.74,32.79,51554.0,32.76,32.83,32.74,32.79,51554.0
2016-01-04 11:45:00,32.77,32.83,32.75,32.81,30040.0,32.77,32.83,32.75,32.81,30040.0
2016-01-04 11:50:00,32.8,32.86,32.79,32.84,40856.0,32.8,32.86,32.79,32.84,40856.0
2016-01-04 11:55:00,32.83,32.92,32.82,32.91,32884.0,32.83,32.92,32.82,32.91,32884.0
2016-01-04 12:00:00,32.91,32.91,32.87,32.91,27466.0,32.91,32.91,32.87,32.91,27466.0
2016-01-04 12:05:00,32.91,32.98,32.84,32.84,65544.0,32.91,32.98,32.84,32.84,65544.0
2016-01-04 12:10:00,32.83,32.86,32.79,32.82,22440.0,32.83,32.86,32.79,32.82,22440.0
2016-01-04 12:15:00,32.82,32.84,32.74,32.74,20308.0,32.82,32.84,32.74,32.74,20308.0
2016-01-04 12:20:00,32.73,32.79,32.72,32.76,16860.0,32.73,32.79,32.72,32.76,16860.0
2016-01-04 12:25:00,32.77,32.88,32.77,32.85,31244.0,32.77,32.88,32.77,32.85,31244.0
2016-01-04 12:30:00,32.85,32.85,32.76,32.79,21050.0,32.85,32.85,32.76,32.79,21050.0
2016-01-04 12:35:00,32.76,32.85,32.76,32.84,19350.0,32.76,32.85,32.76,32.84,19350.0
2016-01-04 12:40:00,32.84,32.91,32.82,32.9,20864.0,32.84,32.91,32.82,32.9,20864.0
2016-01-04 12:45:00,32.92,32.95,32.89,32.91,27940.0,32.92,32.95,32.89,32.91,27940.0
2016-01-04 12:50:00,32.92,32.93,32.84,32.84,19348.0,32.92,32.93,32.84,32.84,19348.0
2016-01-04 12:55:00,32.85,32.87,32.73,32.75,24126.0,32.85,32.87,32.73,32.75,24126.0
2016-01-04 13:00:00,32.76,32.91,32.74,32.9,19120.0,32.76,32.91,32.74,32.9,19120.0
2016-01-04 13:05:00,32.92,32.94,32.88,32.94,24680.0,32.92,32.94,32.88,32.94,24680.0
2016-01-04 13:10:00,32.94,32.95,32.9,32.92,51692.0,32.94,32.95,32.9,32.92,51692.0
2016-01-04 13:15:00,32.93,33.02,32.93,32.93,40584.0,32.93,33.02,32.93,32.93,40584.0
2016-01-04 13:20:00,32.94,32.95,32.8,32.83,20788.0,32.94,32.95,32.8,32.83,20788.0
2016-01-04 13:25:00,32.84,32.84,32.74,32.74,41464.0,32.84,32.84,32.74,32.74,41464.0
2016-01-04 13:30:00,32.73,32.76,32.71,32.74,42606.0,32.73,32.76,32.71,32.74,42606.0
2016-01-04 13:35:00,32.74,32.79,32.73,32.76,21470.0,32.74,32.79,32.73,32.76,21470.0
2016-01-04 13:40:00,32.76,32.76,32.69,32.72,41674.0,32.76,32.76,32.69,32.72,41674.0
2016-01-04 13:45:00,32.71,32.77,32.68,32.77,40342.0,32.71,32.77,32.68,32.77,40342.0
2016-01-04 13:50:00,32.74,32.83,32.73,32.83,21954.0,32.74,32.83,32.73,32.83,21954.0
2016-01-04 13:55:00,32.85,32.87,32.79,32.8,15110.0,32.85,32.87,32.79,32.8,15110.0
2016-01-04 14:00:00,32.8,32.8,32.71,32.72,27638.0,32.8,32.8,32.71,32.72,27638.0
2016-01-04 14:05:00,32.72,32.75,32.68,32.73,24616.0,32.72,32.75,32.68,32.73,24616.0
2016-01-04 14:10:00,32.74,32.79,32.7,32.79,20128.0,32.74,32.79,32.7,32.79,20128.0
2016-01-04 14:15:00,32.79,32.9,32.75,32.9,27534.0,32.79,32.9,32.75,32.9,27534.0
2016-01-04 14:20:00,32.91,32.96,32.87,32.94,25712.0,32.91,32.96,32.87,32.94,25712.0
2016-01-04 14:25:00,32.97,32.98,32.92,32.92,18502.0,32.97,32.98,32.92,32.92,18502.0
2016-01-04 14:30:00,32.94,32.96,32.84,32.84,23258.0,32.94,32.96,32.84,32.84,23258.0
2016-01-04 14:35:00,32.84,32.85,32.77,32.85,29788.0,32.84,32.85,32.77,32.85,29788.0
2016-01-04 14:40:00,32.85,32.91,32.82,32.82,40146.0,32.85,32.91,32.82,32.82,40146.0
2016-01-04 14:45:00,32.84,32.87,32.8,32.82,23170.0,32.84,32.87,32.8,32.82,23170.0
2016-01-04 14:50:00,32.81,32.87,32.81,32.85,44898.0,32.81,32.87,32.81,32.85,44898.0
2016-01-04 14:55:00,32.85,32.93,32.81,32.82,26896.0,32.85,32.93,32.81,32.82,26896.0
2016-01-04 15:00:00,32.82,32.85,32.77,32.77,26468.0,32.82,32.85,32.77,32.77,26468.0
2016-01-04 15:05:00,32.77,32.77,32.72,32.74,31666.0,32.77,32.77,32.72,32.74,31666.0
2016-01-04 15:10:00,32.74,32.77,32.71,32.74,23206.0,32.74,32.77,32.71,32.74,23206.0
2016-01-04 15:15:00,32.74,32.83,32.73,32.82,29626.0,32.74,32.83,32.73,32.82,29626.0
2016-01-04 15:20:00,32.83,32.86,32.8,32.82,43524.0,32.83,32.86,32.8,32.82,43524.0
2016-01-04 15:25:00,32.8,32.81,32.76,32.8,36296.0,32.8,32.81,32.76,32.8,36296.0
2016-01-04 15:30:00,32.8,32.86,32.8,32.85,38594.0,32.8,32.86,32.8,32.85,38594.0
2016-01-04 15:35:00,32.85,32.85,32.75,32.77,31934.0,32.85,32.85,32.75,32.77,31934.0
2016-01-04 15:40:00,32.76,32.85,32.74,32.83,74034.0,32.76,32.85,32.74,32.83,74034.0
2016-01-04 15:45:00,32.84,32.96,32.84,32.94,58676.0,32.84,32.96,32.84,32.94,58676.0
2016-01-04 15:50:00,32.97,32.98,32.87,32.95,60314.0,32.97,32.98,32.87,32.95,60314.0
2016-01-04 15:55:00,32.96,33.03,32.95,33.02,114472.0,32.96,33.03,32.95,33.02,114472.0
2016-01-05 09:30:00,33.03,33.37,33.03,33.29,45080.0,33.03,33.37,33.03,33.29,45080.0
2016-01-05 09:35:00,33.29,33.54,33.29,33.52,40130.0,33.29,33.54,33.29,33.52,40130.0
2016-01-05 09:40:00,33.51,33.55,33.3,33.52,43786.0,33.51,33.55,33.3,33.52,43786.0
2016-01-05 09:45:00,33.54,33.95,33.49,33.92,98490.0,33.54,33.95,33.49,33.92,98490.0
2016-01-05 09:50:00,33.94,34.17,33.87,33.87,145974.0,33.94,34.17,33.87,33.87,145974.0
2016-01-05 09:55:00,33.88,33.88,33.69,33.88,120330.0,33.88,33.88,33.69,33.88,120330.0
2016-01-05 10:00:00,33.88,34.02,33.84,33.85,97066.0,33.88,34.02,33.84,33.85,97066.0
2016-01-05 10:05:00,33.85,34.02,33.82,33.93,40936.0,33.85,34.02,33.82,33.93,40936.0
2016-01-05 10:10:00,33.93,34.06,33.88,34.03,47232.0,33.93,34.06,33.88,34.03,47232.0
2016-01-05 10:15:00,34.02,34.12,33.95,34.06,95118.0,34.02,34.12,33.95,34.06,95118.0
2016-01-05 10:20:00,34.05,34.08,33.94,34.02,84230.0,34.05,34.08,33.94,34.02,84230.0
2016-01-05 10:25:00,34.01,34.02,33.87,33.97,67876.0,34.01,34.02,33.87,33.97,67876.0
2016-01-05 10:30:00,33.97,34.02,33.88,33.88,58302.0,33.97,34.02,33.88,33.88,58302.0
2016-01-05 10:35:00,33.87,34.02,33.81,34.01,104384.0,33.87,34.02,33.81,34.01,104384.0
2016-01-05 10:40:00,34.01,34.18,33.96,33.98,216172.0,34.01,34.18,33.96,33.98,216172.0
2016-01-05 10:45:00,33.98,34.01,33.92,33.99,67564.0,33.98,34.01,33.92,33.99,67564.0
2016-01-05 10:50:00,33.99,34.11,33.99,34.07,47530.0,33.99,34.11,33.99,34.07,47530.0
2016-01-05 10:55:00,34.06,34.09,33.9,33.95,26636.0,34.06,34.09,33.9,33.95,26636.0
2016-01-05 11:00:00,33.95,34.04,33.95,33.99,30282.0,33.95,34.04,33.95,33.99,30282.0
2016-01-05 11:05:00,33.99,34.05,33.96,33.99,26196.0,33.99,34.05,33.96,33.99,26196.0
2016-01-05 11:10:00,34.0,34.03,33.96,34.0,37482.0,34.0,34.03,33.96,34.0,37482.0
2016-01-05 11:15:00,33.99,34.04,33.91,33.92,52182.0,33.99,34.04,33.91,33.92,52182.0
2016-01-05 11:20:00,33.91,34.04,33.91,33.99,25134.0,33.91,34.04,33.91,33.99,25134.0
2016-01-05 11:25:00,33.99,34.2,33.99,34.05,63964.0,33.99,34.2,33.99,34.05,63964.0
2016-01-05 11:30:00,34.06,34.21,34.04,34.19,91974.0,34.06,34.21,34.04,34.19,91974.0
2016-01-05 11:35:00,34.19,34.21,34.04,34.06,46202.0,34.19,34.21,34.04,34.06,46202.0
2016-01-05 11:40:00,34.06,34.08,34.0,34.02,40386.0,34.06,34.08,34.0,34.02,40386.0
2016-01-05 11:45:00,34.02,34.08,34.01,34.05,44862.0,34.02,34.08,34.01,34.05,44862.0
2016-01-05 11:50:00,34.07,34.1,33.99,34.02,33024.0,34.07,34.1,33.99,34.02,33024.0
2016-01-05 11:55:00,34.04,34.08,34.01,34.08,55480.0,34.04,34.08,34.01,34.08,55480.0
2016-01-05 12:00:00,34.08,34.08,33.96,34.02,20428.0,34.08,34.08,33.96,34.02,20428.0
2016-01-05 12:05:00,34.02,34.04,33.98,34.0,43346.0,34.02,34.04,33.98,34.0,43346.0
2016-01-05 12:10:00,34.01,34.05,33.96,33.96,14642.0,34.01,34.05,33.96,33.96,14642.0
2016-01-05 12:15:00,33.97,33.98,33.82,33.88,34608.0,33.97,33.98,33.82,33.88,34608.0
2016-01-05 12:20:00,33.86,33.92,33.84,33.9,21400.0,33.86,33.92,33.84,33.9,21400.0
2016-01-05 12:25:00,33.91,33.91,33.75,33.77,39858.0,33.91,33.91,33.75,33.77,39858.0
2016-01-05 12:30:00,33.76,33.82,33.75,33.8,14986.0,33.76,33.82,33.75,33.8,14986.0
2016-01-05 12:35:00,33.8,33.81,33.67,33.73,66282.0,33.8,33.81,33.67,33.73,66282.0
2016-01-05 12:40:00,33.7,33.73,33.69,33.72,21486.0,33.7,33.73,33.69,33.72,21486.0
2016-01-05 12:45:00,33.71,33.73,33.69,33.71,17188.0,33.71,33.73,33.69,33.71,17188.0
2016-01-05 12:50:00,33.7,33.7,33.6,33.67,22298.0,33.7,33.7,33.6,33.67,22298.0
2016-01-05 12:55:00,33.66,33.68,33.59,33.68,25962.0,33.66,33.68,33.59,33.68,25962.0
2016-01-05 13:00:00,33.67,33.73,33.64,33.72,18454.0,33.67,33.73,33.64,33.72,18454.0
2016-01-05 13:05:00,33.72,33.74,33.69,33.71,40246.0,33.72,33.74,33.69,33.71,40246.0
2016-01-05 13:10:00,33.74,33.75,33.6,33.6,22034.0,33.74,33.75,33.6,33.6,22034.0
2016-01-05 13:15:00,33.61,33.65,33.6,33.64,32536.0,33.61,33.65,33.6,33.64,32536.0
2016-01-05 13:20:00,33.63,33.63,33.51,33.56,21988.0,33.63,33.63,33.51,33.56,21988.0
2016-01-05 13:25:00,33.55,33.63,33.55,33.63,15670.0,33.55,33.63,33.55,33.63,15670.0
2016-01-05 13:30:00,33.62,33.63,33.59,33.6,15230.0,33.62,33.63,33.59,33.6,15230.0
2016-01-05 13:35:00,33.6,33.61,33.57,33.58,21598.0,33.6,33.61,33.57,33.58,21598.0
2016-01-05 13:40:00,33.58,33.74,33.57,33.74,26048.0,33.58,33.74,33.57,33.74,26048.0
2016-01-05 13:45:00,33.74,33.77,33.73,33.75,13832.0,33.74,33.77,33.73,33.75,13832.0
2016-01-05 13:50:00,33.74,33.77,33.71,33.75,32874.0,33.74,33.77,33.71,33.75,32874.0
2016-01-05 13:55:00,33.76,33.76,33.67,33.71,42788.0,33.76,33.76,33.67,33.71,42788.0
2016-01-05 14:00:00,33.69,33.69,33.6,33.6,18084.0,33.69,33.69,33.6,33.6,18084.0
2016-01-05 14:05:00,33.6,33.64,33.59,33.64,20370.0,33.6,33.64,33.59,33.64,20370.0
2016-01-05 14:10:00,33.64,33.74,33.63,33.72,33052.0,33.64,33.74,33.63,33.72,33052.0
2016-01-05 14:15:00,33.72,33.76,33.72,33.74,29264.0,33.72,33.76,33.72,33.74,29264.0
2016-01-05 14:20:00,33.74,33.78,33.72,33.78,38810.0,33.74,33.78,33.72,33.78,38810.0
2016-01-05 14:25:00,33.77,33.77,33.73,33.76,36472.0,33.77,33.77,33.73,33.76,36472.0
2016-01-05 14:30:00,33.76,33.76,33.72,33.73,33952.0,33.76,33.76,33.72,33.73,33952.0
2016-01-05 14:35:00,33.72,33.74,33.7,33.71,20512.0,33.72,33.74,33.7,33.71,20512.0
2016-01-05 14:40:00,33.72,33.72,33.68,33.72,33632.0,33.72,33.72,33.68,33.72,33632.0
2016-01-05 14:45:00,33.72,33.72,33.68,33.68,30758.0,33.72,33.72,33.68,33.68,30758.0
2016-01-05 14:50:00,33.68,33.68,33.61,33.65,21400.0,33.68,33.68,33.61,33.65,21400.0
2016-01-05 14:55:00,33.65,33.65,33.58,33.61,16596.0,33.65,33.65,33.58,33.61,16596.0
2016-01-05 15:00:00,33.61,33.62,33.58,33.6,26678.0,33.61,33.62,33.58,33.6,26678.0
2016-01-05 15:05:00,33.59,33.63,33.58,33.62,32378.0,33.59,33.63,33.58,33.62,32378.0
2016-01-05 15:10:00,33.62,33.66,33.62,33.65,33338.0,33.62,33.66,33.62,33.65,33338.0
2016-01-05 15:15:00,33.65,33.66,33.62,33.62,41972.0,33.65,33.66,33.62,33.62,41972.0
2016-01-05 15:20:00,33.62,33.63,33.57,33.59,45138.0,33.62,33.63,33.57,33.59,45138.0
2016-01-05 15:25:00,33.59,33.65,33.58,33.62,29830.0,33.59,33.65,33.58,33.62,29830.0
2016-01-05 15:30:00,33.62,33.7,33.61,33.64,69362.0,33.62,33.7,33.61,33.64,69362.0
2016-01-05 15:35:00,33.64,33.66,33.6,33.63,28950.0,33.64,33.66,33.6,33.63,28950.0
2016-01-05 15:40:00,33.63,33.66,33.6,33.6,83030.0,33.63,33.66,33.6,33.6,83030.0
2016-01-05 15:45:00,33.6,33.6,33.54,33.57,75784.0,33.6,33.6,33.54,33.57,75784.0
2016-01-05 15:50:00,33.57,33.6,33.56,33.57,100468.0,33.57,33.6,33.56,33.57,100468.0
2016-01-05 15:55:00,33.57,33.6,33.46,33.49,337890.0,33.57,33.6,33.46,33.49,337890.0
2016-01-06 09:30:00,33.17,33.24,33.0,33.24,61752.0,33.17,33.24,33.0,33.24,61752.0
2016-01-06 09:35:00,33.3,33.44,33.21,33.32,17944.0,33.3,33.44,33.21,33.32,17944.0
2016-01-06 09:40:00,33.33,33.33,33.09,33.1,28588.0,33.33,33.33,33.09,33.1,28588.0
2016-01-06 09:45:00,33.12,33.12,33.01,33.08,61404.0,33.12,33.12,33.01,33.08,61404.0
2016-01-06 09:50:00,33.09,33.09,32.96,33.0,61688.0,33.09,33.09,32.96,33.0,61688.0
2016-01-06 09:55:00,33.01,33.03,32.98,32.98,36300.0,33.01,33.03,32.98,32.98,36300.0
2016-01-06 10:00:00,32.98,33.01,32.85,32.9,59602.0,32.98,33.01,32.85,32.9,59602.0
2016-01-06 10:05:00,32.88,32.96,32.86,32.9,22998.0,32.88,32.96,32.86,32.9,22998.0
2016-01-06 10:10:00,32.94,32.97,32.9,32.92,28218.0,32.94,32.97,32.9,32.92,28218.0
2016-01-06 10:15:00,32.94,33.09,32.9,33.09,103576.0,32.94,33.09,32.9,33.09,103576.0
2016-01-06 10:20:00,33.1,33.2,33.1,33.1,34282.0,33.1,33.2,33.1,33.1,34282.0
2016-01-06 10:25:00,33.1,33.1,33.04,33.05,24030.0,33.1,33.1,33.04,33.05,24030.0
2016-01-06 10:30:00,33.04,33.05,32.96,33.01,24290.0,33.04,33.05,32.96,33.01,24290.0
2016-01-06 10:35:00,33.01,33.01,32.94,32.96,23036.0,33.01,33.01,32.94,32.96,23036.0
2016-01-06 10:40:00,32.97,33.01,32.97,32.97,17010.0,32.97,33.01,32.97,32.97,17010.0
2016-01-06 10:45:00,32.99,32.99,32.93,32.95,32182.0,32.99,32.99,32.93,32.95,32182.0
2016-01-06 10:50:00,32.94,33.02,32.93,33.01,35318.0,32.94,33.02,32.93,33.01,35318.0
2016-01-06 10:55:00,33.02,33.07,33.01,33.03,21904.0,33.02,33.07,33.01,33.03,21904.0
2016-01-06 11:00:00,33.03,33.07,33.02,33.06,30882.0,33.03,33.07,33.02,33.06,30882.0
2016-01-06 11:05:00,33.06,33.16,33.03,33.15,26222.0,33.06,33.16,33.03,33.15,26222.0
2016-01-06 11:10:00,33.16,33.23,33.1,33.23,31852.0,33.16,33.23,33.1,33.23,31852.0
2016-01-06 11:15:00,33.22,33.32,33.17,33.28,12558.0,33.22,33.32,33.17,33.28,12558.0
2016-01-06 11:20:00,33.29,33.4,33.29,33.38,18004.0,33.29,33.4,33.29,33.38,18004.0
2016-01-06 11:25:00,33.36,33.37,33.3,33.32,18374.0,33.36,33.37,33.3,33.32,18374.0
2016-01-06 11:30:00,33.34,33.36,33.28,33.28,36118.0,33.34,33.36,33.28,33.28,36118.0
2016-01-06 11:35:00,33.28,33.35,33.27,33.35,19302.0,33.28,33.35,33.27,33.35,19302.0
2016-01-06 11:40:00,33.35,33.37,33.31,33.32,29234.0,33.35,33.37,33.31,33.32,29234.0
2016-01-06 11:45:00,33.32,33.32,33.22,33.22,21036.0,33.32,33.32,33.22,33.22,21036.0
2016-01-06 11:50:00,33.23,33.25,33.2,33.22,19200.0,33.23,33.25,33.2,33.22,19200.0
2016-01-06 11:55:00,33.24,33.25,33.17,33.19,19764.0,33.24,33.25,33.17,33.19,19764.0
2016-01-06 12:00:00,33.19,33.22,33.18,33.21,15770.0,33.19,33.22,33.18,33.21,15770.0
2016-01-06 12:05:00,33.22,33.24,33.17,33.22,30082.0,33.22,33.24,33.17,33.22,30082.0
2016-01-06 12:10:00,33.2,33.2,33.13,33.15,15204.0,33.2,33.2,33.13,33.15,15204.0
2016-01-06 12:15:00,33.16,33.18,33.13,33.15,31820.0,33.16,33.18,33.13,33.15,31820.0
2016-01-06 12:20:00,33.13,33.13,33.08,33.08,19758.0,33.13,33.13,33.08,33.08,19758.0
2016-01-06 12:25:00,33.08,33.08,32.99,32.99,23522.0,33.08,33.08,32.99,32.99,23522.0
2016-01-06 12:30:00,32.98,33.02,32.97,32.99,26744.0,32.98,33.02,32.97,32.99,26744.0
2016-01-06 12:35:00,33.0,33.03,32.98,33.02,19362.0,33.0,33.03,32.98,33.02,19362.0
2016-01-06 12:40:00,33.02,33.03,32.98,32.99,37742.0,33.02,33.03,32.98,32.99,37742.0
2016-01-06 12:45:00,32.99,33.04,32.99,33.02,12848.0,32.99,33.04,32.99,33.02,12848.0
2016-01-06 12:50:00,33.02,33.04,32.98,32.99,19014.0,33.02,33.04,32.98,32.99,19014.0
2016-01-06 12:55:00,32.99,32.99,32.92,32.92,16266.0,32.99,32.99,32.92,32.92,16266.0
2016-01-06 13:00:00,32.93,32.95,32.9,32.95,13666.0,32.93,32.95,32.9,32.95,13666.0
2016-01-06 13:05:00,32.94,32.94,32.9,32.92,21002.0,32.94,32.94,32.9,32.92,21002.0
2016-01-06 13:10:00,32.92,32.92,32.84,32.84,23314.0,32.92,32.92,32.84,32.84,23314.0
2016-01-06 13:15:00,32.84,32.85,32.77,32.79,17000.0,32.84,32.85,32.77,32.79,17000.0
2016-01-06 13:20:00,32.79,32.85,32.79,32.85,35842.0,32.79,32.85,32.79,32.85,35842.0
2016-01-06 13:25:00,32.85,32.9,32.85,32.89,24736.0,32.85,32.9,32.85,32.89,24736.0
2016-01-06 13:30:00,32.88,32.93,32.87,32.92,14522.0,32.88,32.93,32.87,32.92,14522.0
2016-01-06 13:35:00,32.92,32.94,32.89,32.91,29012.0,32.92,32.94,32.89,32.91,29012.0
2016-01-06 13:40:00,32.91,32.94,32.9,32.91,24974.0,32.91,32.94,32.9,32.91,24974.0
2016-01-06 13:45:00,32.92,32.95,32.91,32.94,26336.0,32.92,32.95,32.91,32.94,26336.0
2016-01-06 13:50:00,32.94,32.94,32.9,32.91,22072.0,32.94,32.94,32.9,32.91,22072.0
2016-01-06 13:55:00,32.92,32.92,32.74,32.77,26310.0,32.92,32.92,32.74,32.77,26310.0
2016-01-06 14:00:00,32.77,32.9,32.75,32.86,26292.0,32.77,32.9,32.75,32.86,26292.0
2016-01-06 14:05:00,32.88,32.88,32.79,32.82,14400.0,32.88,32.88,32.79,32.82,14400.0
2016-01-06 14:10:00,32.82,32.93,32.8,32.9,25100.0,32.82,32.93,32.8,32.9,25100.0
2016-01-06 14:15:00,32.91,33.02,32.91,33.0,31804.0,32.91,33.02,32.91,33.0,31804.0
2016-01-06 14:20:00,32.99,33.01,32.93,32.93,22050.0,32.99,33.01,32.93,32.93,22050.0
2016-01-06 14:25:00,32.94,32.95,32.88,32.91,17740.0,32.94,32.95,32.88,32.91,17740.0
2016-01-06 14:30:00,32.93,32.96,32.9,32.95,23908.0,32.93,32.96,32.9,32.95,23908.0
2016-01-06 14:35:00,32.96,32.99,32.86,32.87,21154.0,32.96,32.99,32.86,32.87,21154.0
2016-01-06 14:40:00,32.88,32.88,32.74,32.76,17870.0,32.88,32.88,32.74,32.76,17870.0
2016-01-06 14:45:00,32.76,32.77,32.69,32.69,23604.0,32.76,32.77,32.69,32.69,23604.0
2016-01-06 14:50:00,32.69,32.71,32.65,32.66,29620.0,32.69,32.71,32.65,32.66,29620.0
2016-01-06 14:55:00,32.65,32.67,32.61,32.65,34498.0,32.65,32.67,32.61,32.65,34498.0
2016-01-06 15:00:00,32.64,32.68,32.61,32.66,26450.0,32.64,32.68,32.61,32.66,26450.0
2016-01-06 15:05:00,32.65,32.74,32.65,32.74,24420.0,32.65,32.74,32.65,32.74,24420.0
2016-01-06 15:10:00,32.74,32.76,32.72,32.74,17316.0,32.74,32.76,32.72,32.74,17316.0
2016-01-06 15:15:00,32.74,32.76,32.71,32.74,19160.0,32.74,32.76,32.71,32.74,19160.0
2016-01-06 15:20:00,32.74,32.89,32.74,32.88,34132.0,32.74,32.89,32.74,32.88,34132.0
2016-01-06 15:25:00,32.87,32.88,32.83,32.85,20888.0,32.87,32.88,32.83,32.85,20888.0
2016-01-06 15:30:00,32.86,32.94,32.86,32.92,36412.0,32.86,32.94,32.86,32.92,36412.0
2016-01-06 15:35:00,32.91,32.99,32.89,32.99,52062.0,32.91,32.99,32.89,32.99,52062.0
2016-01-06 15:40:00,32.99,33.01,32.95,32.99,82226.0,32.99,33.01,32.95,32.99,82226.0
2016-01-06 15:45:00,33.0,33.02,32.95,32.99,123772.0,33.0,33.02,32.95,32.99,123772.0
2016-01-06 15:50:00,32.99,33.0,32.92,33.0,79710.0,32.99,33.0,32.92,33.0,79710.0
2016-01-06 15:55:00,32.99,33.02,32.93,32.99,273156.0,32.99,33.02,32.93,32.99,273156.0
2016-01-07 09:30:00,32.35,32.45,32.24,32.38,51332.0,32.35,32.45,32.24,32.38,51332.0
2016-01-07 09:35:00,32.42,32.56,32.41,32.56,9178.0,32.42,32.56,32.41,32.56,9178.0
2016-01-07 09:40:00,32.49,32.49,32.31,32.41,23078.0,32.49,32.49,32.31,32.41,23078.0
2016-01-07 09:45:00,32.39,32.5,32.38,32.5,29340.0,32.39,32.5,32.38,32.5,29340.0
2016-01-07 09:50:00,32.49,32.55,32.45,32.47,38110.0,32.49,32.55,32.45,32.47,38110.0
2016-01-07 09:55:00,32.49,32.53,32.46,32.49,10894.0,32.49,32.53,32.46,32.49,10894.0
2016-01-07 10:00:00,32.48,32.56,32.45,32.51,16212.0,32.48,32.56,32.45,32.51,16212.0
2016-01-07 10:05:00,32.53,32.54,32.44,32.48,14668.0,32.53,32.54,32.44,32.48,14668.0
2016-01-07 10:10:00,32.47,32.58,32.45,32.58,22332.0,32.47,32.58,32.45,32.58,22332.0
2016-01-07 10:15:00,32.6,32.69,32.48,32.67,45270.0,32.6,32.69,32.48,32.67,45270.0
2016-01-07 10:20:00,32.68,32.7,32.33,32.38,17026.0,32.68,32.7,32.33,32.38,17026.0
2016-01-07 10:25:00,32.37,32.47,32.35,32.41,9940.0,32.37,32.47,32.35,32.41,9940.0
2016-01-07 10:30:00,32.39,32.57,32.39,32.56,24468.0,32.39,32.57,32.39,32.56,24468.0
2016-01-07 10:35:00,32.56,32.66,32.55,32.61,16630.0,32.56,32.66,32.55,32.61,16630.0
2016-01-07 10:40:00,32.59,32.63,32.57,32.61,13982.0,32.59,32.63,32.57,32.61,13982.0
2016-01-07 10:45:00,32.63,32.64,32.58,32.58,10606.0,32.63,32.64,32.58,32.58,10606.0
2016-01-07 10:50:00,32.58,32.63,32.54,32.59,29886.0,32.58,32.63,32.54,32.59,29886.0
2016-01-07 10:55:00,32.58,32.62,32.57,32.6,15880.0,32.58,32.62,32.57,32.6,15880.0
2016-01-07 11:00:00,32.6,32.62,32.55,32.57,19098.0,32.6,32.62,32.55,32.57,19098.0
2016-01-07 11:05:00,32.59,32.6,32.56,32.6,14650.0,32.59,32.6,32.56,32.6,14650.0
2016-01-07 11:10:00,32.59,32.65,32.56,32.6,41890.0,32.59,32.65,32.56,32.6,41890.0
2016-01-07 11:15:00,32.6,32.62,32.55,32.56,25808.0,32.6,32.62,32.55,32.56,25808.0
2016-01-07 11:20:00,32.57,32.62,32.55,32.6,58854.0,32.57,32.62,32.55,32.6,58854.0
2016-01-07 11:25:00,32.62,32.62,32.53,32.53,55810.0,32.62,32.62,32.53,32.53,55810.0
2016-01-07 11:30:00,32.54,32.59,32.52,32.59,17062.0,32.54,32.59,32.52,32.59,17062.0
2016-01-07 11:35:00,32.59,32.64,32.56,32.6,11010.0,32.59,32.64,32.56,32.6,11010.0
2016-01-07 11:40:00,32.62,32.75,32.62,32.72,10422.0,32.62,32.75,32.62,32.72,10422.0
2016-01-07 11:45:00,32.72,32.72,32.55,32.57,10892.0,32.72,32.72,32.55,32.57,10892.0
2016-01-07 11:50:00,32.57,32.61,32.56,32.56,9864.0,32.57,32.61,32.56,32.56,9864.0
2016-01-07 11:55:00,32.57,32.62,32.53,32.54,12938.0,32.57,32.62,32.53,32.54,12938.0
2016-01-07 12:00:00,32.53,32.59,32.51,32.57,5800.0,32.53,32.59,32.51,32.57,5800.0
2016-01-07 12:05:00,32.57,32.58,32.49,32.54,51798.0,32.57,32.58,32.49,32.54,51798.0
2016-01-07 12:10:00,32.53,32.58,32.52,32.54,10868.0,32.53,32.58,32.52,32.54,10868.0
2016-01-07 12:15:00,32.54,32.6,32.49,32.59,26566.0,32.54,32.6,32.49,32.59,26566.0
2016-01-07 12:20:00,32.59,32.65,32.58,32.58,24360.0,32.59,32.65,32.58,32.58,24360.0
2016-01-07 12:25:00,32.57,32.57,32.51,32.52,5526.0,32.57,32.57,32.51,32.52,5526.0
2016-01-07 12:30:00,32.51,32.51,32.48,32.49,10000.0,32.51,32.51,32.48,32.49,10000.0
2016-01-07 12:35:00,32.48,32.49,32.29,32.32,39436.0,32.48,32.49,32.29,32.32,39436.0
2016-01-07 12:40:00,32.31,32.32,32.29,32.29,12100.0,32.31,32.32,32.29,32.29,12100.0
2016-01-07 12:45:00,32.29,32.33,32.27,32.29,20910.0,32.29,32.33,32.27,32.29,20910.0
2016-01-07 12:50:00,32.28,32.28,32.18,32.19,39712.0,32.28,32.28,32.18,32.19,39712.0
2016-01-07 12:55:00,32.19,32.2,32.07,32.12,50594.0,32.19,32.2,32.07,32.12,50594.0
2016-01-07 13:00:00,32.12,32.12,32.04,32.06,39842.0,32.12,32.12,32.04,32.06,39842.0
2016-01-07 13:05:00,32.06,32.06,31.97,31.97,28002.0,32.06,32.06,31.97,31.97,28002.0
2016-01-07 13:10:00,31.97,31.98,31.84,31.93,50160.0,31.97,31.98,31.84,31.93,50160.0
2016-01-07 13:15:00,31.93,31.93,31.85,31.88,15022.0,31.93,31.93,31.85,31.88,15022.0
2016-01-07 13:20:00,31.9,31.9,31.78,31.86,23474.0,31.9,31.9,31.78,31.86,23474.0
2016-01-07 13:25:00,31.89,31.95,31.88,31.92,19092.0,31.89,31.95,31.88,31.92,19092.0
2016-01-07 13:30:00,31.91,31.92,31.86,31.89,18458.0,31.91,31.92,31.86,31.89,18458.0
2016-01-07 13:35:00,31.92,31.92,31.74,31.77,28866.0,31.92,31.92,31.74,31.77,28866.0
2016-01-07 13:40:00,31.75,31.8,31.72,31.79,23984.0,31.75,31.8,31.72,31.79,23984.0
2016-01-07 13:45:00,31.78,31.8,31.72,31.77,39536.0,31.78,31.8,31.72,31.77,39536.0
2016-01-07 13:50:00,31.79,31.87,31.77,31.87,19200.0,31.79,31.87,31.77,31.87,19200.0
2016-01-07 13:55:00,31.87,31.88,31.82,31.83,23004.0,31.87,31.88,31.82,31.83,23004.0
2016-01-07 14:00:00,31.82,31.83,31.77,31.79,18592.0,31.82,31.83,31.77,31.79,18592.0
2016-01-07 14:05:00,31.79,31.89,31.77,31.8,18802.0,31.79,31.89,31.77,31.8,18802.0
2016-01-07 14:10:00,31.78,31.84,31.75,31.79,17516.0,31.78,31.84,31.75,31.79,17516.0
2016-01-07 14:15:00,31.79,31.88,31.79,31.88,19770.0,31.79,31.88,31.79,31.88,19770.0
2016-01-07 14:20:00,31.86,31.88,31.84,31.86,20198.0,31.86,31.88,31.84,31.86,20198.0
2016-01-07 14:25:00,31.85,31.88,31.82,31.83,20182.0,31.85,31.88,31.82,31.83,20182.0
2016-01-07 14:30:00,31.82,31.86,31.76,31.79,22174.0,31.82,31.86,31.76,31.79,22174.0
2016-01-07 14:35:00,31.78,31.86,31.74,31.84,20462.0,31.78,31.86,31.74,31.84,20462.0
2016-01-07 14:40:00,31.84,31.87,31.79,31.86,24960.0,31.84,31.87,31.79,31.86,24960.0
2016-01-07 14:45:00,31.88,31.88,31.81,31.88,27006.0,31.88,31.88,31.81,31.88,27006.0
2016-01-07 14:50:00,31.87,31.92,31.82,31.84,28248.0,31.87,31.92,31.82,31.84,28248.0
2016-01-07 14:55:00,31.85,31.89,31.79,31.79,26900.0,31.85,31.89,31.79,31.79,26900.0
2016-01-07 15:00:00,31.79,31.79,31.74,31.75,19716.0,31.79,31.79,31.74,31.75,19716.0
2016-01-07 15:05:00,31.75,31.82,31.73,31.81,15700.0,31.75,31.82,31.73,31.81,15700.0
2016-01-07 15:10:00,31.81,31.83,31.78,31.81,19300.0,31.81,31.83,31.78,31.81,19300.0
2016-01-07 15:15:00,31.81,31.85,31.78,31.8,21910.0,31.81,31.85,31.78,31.8,21910.0
2016-01-07 15:20:00,31.78,31.85,31.77,31.82,27852.0,31.78,31.85,31.77,31.82,27852.0
2016-01-07 15:25:00,31.83,31.83,31.73,31.73,17004.0,31.83,31.83,31.73,31.73,17004.0
2016-01-07 15:30:00,31.72,31.8,31.71,31.79,32950.0,31.72,31.8,31.71,31.79,32950.0
2016-01-07 15:35:00,31.78,31.88,31.76,31.86,27998.0,31.78,31.88,31.76,31.86,27998.0
2016-01-07 15:40:00,31.86,31.89,31.84,31.85,26208.0,31.86,31.89,31.84,31.85,26208.0
2016-01-07 15:45:00,31.85,31.93,31.8,31.87,58282.0,31.85,31.93,31.8,31.87,58282.0
2016-01-07 15:50:00,31.86,31.91,31.84,31.89,56278.0,31.86,31.91,31.84,31.89,56278.0
2016-01-07 15:55:00,31.88,31.93,31.79,31.8,138344.0,31.88,31.93,31.79,31.8,138344.0
2016-01-08 09:30:00,31.96,32.22,31.96,32.08,49530.0,31.96,32.22,31.96,32.08,49530.0
2016-01-08 09:35:00,32.08,32.15,31.98,32.1,38672.0,32.08,32.15,31.98,32.1,38672.0
2016-01-08 09:40:00,32.04,32.14,32.01,32.01,20872.0,32.04,32.14,32.01,32.01,20872.0
2016-01-08 09:45:00,32.01,32.2,31.96,32.13,34778.0,32.01,32.2,31.96,32.13,34778.0
2016-01-08 09:50:00,32.13,32.27,32.08,32.17,56256.0,32.13,32.27,32.08,32.17,56256.0
2016-01-08 09:55:00,32.19,32.38,32.16,32.31,122460.0,32.19,32.38,32.16,32.31,122460.0
2016-01-08 10:00:00,32.3,32.34,32.09,32.1,69414.0,32.3,32.34,32.09,32.1,69414.0
2016-01-08 10:05:00,32.11,32.11,32.01,32.05,18016.0,32.11,32.11,32.01,32.05,18016.0
2016-01-08 10:10:00,32.02,32.02,31.85,31.94,15020.0,32.02,32.02,31.85,31.94,15020.0
2016-01-08 10:15:00,31.94,31.96,31.88,31.92,6860.0,31.94,31.96,31.88,31.92,6860.0
2016-01-08 10:20:00,31.98,31.98,31.92,31.93,16102.0,31.98,31.98,31.92,31.93,16102.0
2016-01-08 10:25:00,31.97,32.03,31.93,31.94,27402.0,31.97,32.03,31.93,31.94,27402.0
2016-01-08 10:30:00,31.94,32.03,31.94,32.0,28606.0,31.94,32.03,31.94,32.0,28606.0
2016-01-08 10:35:00,31.99,32.02,31.93,31.94,35572.0,31.99,32.02,31.93,31.94,35572.0
2016-01-08 10:40:00,31.97,31.97,31.83,31.83,34594.0,31.97,31.97,31.83,31.83,34594.0
2016-01-08 10:45:00,31.83,31.86,31.8,31.84,16640.0,31.83,31.86,31.8,31.84,16640.0
2016-01-08 10:50:00,31.84,31.86,31.71,31.71,11220.0,31.84,31.86,31.71,31.71,11220.0
2016-01-08 10:55:00,31.71,31.76,31.67,31.67,18056.0,31.71,31.76,31.67,31.67,18056.0
2016-01-08 11:00:00,31.69,31.78,31.69,31.75,22132.0,31.69,31.78,31.69,31.75,22132.0
2016-01-08 11:05:00,31.76,31.81,31.67,31.71,11000.0,31.76,31.81,31.67,31.71,11000.0
2016-01-08 11:10:00,31.69,31.76,31.66,31.67,15586.0,31.69,31.76,31.66,31.67,15586.0
2016-01-08 11:15:00,31.67,31.67,31.56,31.6,13590.0,31.67,31.67,31.56,31.6,13590.0
2016-01-08 11:20:00,31.59,31.61,31.54,31.59,8486.0,31.59,31.61,31.54,31.59,8486.0
2016-01-08 11:25:00,31.6,31.61,31.43,31.56,29134.0,31.6,31.61,31.43,31.56,29134.0
2016-01-08 11:30:00,31.58,31.58,31.46,31.48,9422.0,31.58,31.58,31.46,31.48,9422.0
2016-01-08 11:35:00,31.46,31.56,31.46,31.55,10814.0,31.46,31.56,31.46,31.55,10814.0
2016-01-08 11:40:00,31.55,31.55,31.45,31.53,30258.0,31.55,31.55,31.45,31.53,30258.0
2016-01-08 11:45:00,31.52,31.55,31.45,31.54,10540.0,31.52,31.55,31.45,31.54,10540.0
2016-01-08 11:50:00,31.53,31.56,31.49,31.56,10468.0,31.53,31.56,31.49,31.56,10468.0
2016-01-08 11:55:00,31.59,31.63,31.57,31.6,30248.0,31.59,31.63,31.57,31.6,30248.0
2016-01-08 12:00:00,31.61,31.62,31.54,31.58,18362.0,31.61,31.62,31.54,31.58,18362.0
2016-01-08 12:05:00,31.58,31.61,31.57,31.6,19312.0,31.58,31.61,31.57,31.6,19312.0
2016-01-08 12:10:00,31.59,31.62,31.57,31.62,9062.0,31.59,31.62,31.57,31.62,9062.0
2016-01-08 12:15:00,31.61,31.65,31.59,31.63,16898.0,31.61,31.65,31.59,31.63,16898.0
2016-01-08 12:20:00,31.63,31.78,31.63,31.76,15282.0,31.63,31.78,31.63,31.76,15282.0
2016-01-08 12:25:00,31.78,31.86,31.75,31.84,12756.0,31.78,31.86,31.75,31.84,12756.0
2016-01-08 12:30:00,31.85,31.85,31.74,31.74,5600.0,31.85,31.85,31.74,31.74,5600.0
2016-01-08 12:35:00,31.73,31.73,31.66,31.66,12240.0,31.73,31.73,31.66,31.66,12240.0
2016-01-08 12:40:00,31.67,31.68,31.62,31.66,9726.0,31.67,31.68,31.62,31.66,9726.0
2016-01-08 12:45:00,31.65,31.7,31.65,31.68,9374.0,31.65,31.7,31.65,31.68,9374.0
2016-01-08 12:50:00,31.67,31.67,31.62,31.64,16704.0,31.67,31.67,31.62,31.64,16704.0
2016-01-08 12:55:00,31.65,31.68,31.64,31.64,17680.0,31.65,31.68,31.64,31.64,17680.0
2016-01-08 13:00:00,31.63,31.72,31.63,31.71,21378.0,31.63,31.72,31.63,31.71,21378.0
2016-01-08 13:05:00,31.7,31.71,31.65,31.66,12086.0,31.7,31.71,31.65,31.66,12086.0
2016-01-08 13:10:00,31.64,31.65,31.57,31.58,12618.0,31.64,31.65,31.57,31.58,12618.0
2016-01-08 13:15:00,31.56,31.6,31.55,31.57,10924.0,31.56,31.6,31.55,31.57,10924.0
2016-01-08 13:20:00,31.55,31.55,31.48,31.5,12578.0,31.55,31.55,31.48,31.5,12578.0
2016-01-08 13:25:00,31.49,31.51,31.47,31.5,14442.0,31.49,31.51,31.47,31.5,14442.0
2016-01-08 13:30:00,31.5,31.55,31.5,31.55,7648.0,31.5,31.55,31.5,31.55,7648.0
2016-01-08 13:35:00,31.54,31.65,31.53,31.64,7898.0,31.54,31.65,31.53,31.64,7898.0
2016-01-08 13:40:00,31.65,31.71,31.65,31.7,12200.0,31.65,31.71,31.65,31.7,12200.0
2016-01-08 13:45:00,31.71,31.72,31.6,31.6,18538.0,31.71,31.72,31.6,31.6,18538.0
2016-01-08 13:50:00,31.6,31.68,31.6,31.64,17636.0,31.6,31.68,31.6,31.64,17636.0
2016-01-08 13:55:00,31.64,31.65,31.59,31.61,12176.0,31.64,31.65,31.59,31.61,12176.0
2016-01-08 14:00:00,31.61,31.67,31.61,31.67,15792.0,31.61,31.67,31.61,31.67,15792.0
2016-01-08 14:05:00,31.67,31.68,31.61,31.64,10800.0,31.67,31.68,31.61,31.64,10800.0
2016-01-08 14:10:00,31.63,31.63,31.56,31.58,8620.0,31.63,31.63,31.56,31.58,8620.0
2016-01-08 14:15:00,31.57,31.59,31.54,31.57,10630.0,31.57,31.59,31.54,31.57,10630.0
2016-01-08 14:20:00,31.55,31.55,31.5,31.5,10522.0,31.55,31.55,31.5,31.5,10522.0
2016-01-08 14:25:00,31.5,31.5,31.47,31.47,11342.0,31.5,31.5,31.47,31.47,11342.0
2016-01-08 14:30:00,31.48,31.52,31.47,31.49,13954.0,31.48,31.52,31.47,31.49,13954.0
2016-01-08 14:35:00,31.49,31.5,31.43,31.46,14018.0,31.49,31.5,31.43,31.46,14018.0
2016-01-08 14:40:00,31.46,31.6,31.43,31.6,12464.0,31.46,31.6,31.43,31.6,12464.0
2016-01-08 14:45:00,31.6,31.6,31.56,31.58,7120.0,31.6,31.6,31.56,31.58,7120.0
2016-01-08 14:50:00,31.59,31.59,31.49,31.53,13526.0,31.59,31.59,31.49,31.53,13526.0
2016-01-08 14:55:00,31.54,31.54,31.49,31.5,15036.0,31.54,31.54,31.49,31.5,15036.0
2016-01-08 15:00:00,31.5,31.58,31.48,31.56,17240.0,31.5,31.58,31.48,31.56,17240.0
2016-01-08 15:05:00,31.55,31.59,31.54,31.55,16264.0,31.55,31.59,31.54,31.55,16264.0
2016-01-08 15:10:00,31.57,31.57,31.49,31.5,24634.0,31.57,31.57,31.49,31.5,24634.0
2016-01-08 15:15:00,31.49,31.54,31.49,31.5,15510.0,31.49,31.54,31.49,31.5,15510.0
2016-01-08 15:20:00,31.5,31.5,31.46,31.49,38676.0,31.5,31.5,31.46,31.49,38676.0
2016-01-08 15:25:00,31.49,31.5,31.42,31.45,27004.0,31.49,31.5,31.42,31.45,27004.0
2016-01-08 15:30:00,31.43,31.43,31.35,31.36,23854.0,31.43,31.43,31.35,31.36,23854.0
2016-01-08 15:35:00,31.36,31.4,31.31,31.36,24736.0,31.36,31.4,31.31,31.36,24736.0
2016-01-08 15:40:00,31.38,31.38,31.29,31.29,30908.0,31.38,31.38,31.29,31.29,30908.0
2016-01-08 15:45:00,31.29,31.32,31.22,31.24,75018.0,31.29,31.32,31.22,31.24,75018.0
2016-01-08 15:50:00,31.24,31.3,31.2,31.2,73100.0,31.24,31.3,31.2,31.2,73100.0
2016-01-08 15:55:00,31.2,31.29,31.15,31.28,208892.0,31.2,31.29,31.15,31.28,208892.0
2016-01-11 09:30:00,31.35,31.35,31.16,31.21,31344.0,31.35,31.35,31.16,31.21,31344.0
2016-01-11 09:35:00,31.25,31.35,31.02,31.16,34062.0,31.25,31.35,31.02,31.16,34062.0
2016-01-11 09:40:00,31.13,31.19,30.98,31.16,34604.0,31.13,31.19,30.98,31.16,34604.0
2016-01-11 09:45:00,31.16,31.22,30.86,30.86,111112.0,31.16,31.22,30.86,30.86,111112.0
2016-01-11 09:50:00,30.83,30.88,30.75,30.81,20264.0,30.83,30.88,30.75,30.81,20264.0
2016-01-11 09:55:00,30.75,30.8,30.67,30.75,40402.0,30.75,30.8,30.67,30.75,40402.0
2016-01-11 10:00:00,30.71,30.8,30.65,30.67,34952.0,30.71,30.8,30.65,30.67,34952.0
2016-01-11 10:05:00,30.65,30.76,30.61,30.71,19306.0,30.65,30.76,30.61,30.71,19306.0
2016-01-11 10:10:00,30.7,30.8,30.61,30.74,18034.0,30.7,30.8,30.61,30.74,18034.0
2016-01-11 10:15:00,30.7,30.72,30.43,30.5,57274.0,30.7,30.72,30.43,30.5,57274.0
2016-01-11 10:20:00,30.5,30.59,30.43,30.5,23984.0,30.5,30.59,30.43,30.5,23984.0
2016-01-11 10:25:00,30.5,30.55,30.41,30.55,15740.0,30.5,30.55,30.41,30.55,15740.0
2016-01-11 10:30:00,30.59,30.69,30.55,30.68,12452.0,30.59,30.69,30.55,30.68,12452.0
2016-01-11 10:35:00,30.72,30.78,30.7,30.74,12722.0,30.72,30.78,30.7,30.74,12722.0
2016-01-11 10:40:00,30.72,30.76,30.6,30.68,18026.0,30.72,30.76,30.6,30.68,18026.0
2016-01-11 10:45:00,30.65,30.65,30.49,30.5,16390.0,30.65,30.65,30.49,30.5,16390.0
2016-01-11 10:50:00,30.51,30.54,30.35,30.36,18132.0,30.51,30.54,30.35,30.36,18132.0
2016-01-11 10:55:00,30.36,30.4,30.3,30.38,20240.0,30.36,30.4,30.3,30.38,20240.0
2016-01-11 11:00:00,30.36,30.42,30.32,30.33,35290.0,30.36,30.42,30.32,30.33,35290.0
2016-01-11 11:05:00,30.34,30.35,30.29,30.3,20420.0,30.34,30.35,30.29,30.3,20420.0
2016-01-11 11:10:00,30.31,30.34,30.28,30.32,31970.0,30.31,30.34,30.28,30.32,31970.0
2016-01-11 11:15:00,30.32,30.43,30.31,30.33,19798.0,30.32,30.43,30.31,30.33,19798.0
2016-01-11 11:20:00,30.32,30.38,30.3,30.32,13600.0,30.32,30.38,30.3,30.32,13600.0
2016-01-11 11:25:00,30.29,30.35,30.28,30.33,14238.0,30.29,30.35,30.28,30.33,14238.0
2016-01-11 11:30:00,30.36,30.36,30.25,30.32,43976.0,30.36,30.36,30.25,30.32,43976.0
2016-01-11 11:35:00,30.34,30.5,30.32,30.47,18360.0,30.34,30.5,30.32,30.47,18360.0
2016-01-11 11:40:00,30.48,30.56,30.48,30.49,30682.0,30.48,30.56,30.48,30.49,30682.0
2016-01-11 11:45:00,30.48,30.58,30.47,30.58,14146.0,30.48,30.58,30.47,30.58,14146.0
2016-01-11 11:50:00,30.55,30.66,30.53,30.63,12064.0,30.55,30.66,30.53,30.63,12064.0
2016-01-11 11:55:00,30.62,30.62,30.51,30.54,9750.0,30.62,30.62,30.51,30.54,9750.0
2016-01-11 12:00:00,30.55,30.61,30.52,30.59,14638.0,30.55,30.61,30.52,30.59,14638.0
2016-01-11 12:05:00,30.59,30.62,30.53,30.53,7284.0,30.59,30.62,30.53,30.53,7284.0
2016-01-11 12:10:00,30.55,30.57,30.49,30.51,16788.0,30.55,30.57,30.49,30.51,16788.0
2016-01-11 12:15:00,30.5,30.54,30.48,30.5,14408.0,30.5,30.54,30.48,30.5,14408.0
2016-01-11 12:20:00,30.5,30.55,30.47,30.5,26840.0,30.5,30.55,30.47,30.5,26840.0
2016-01-11 12:25:00,30.52,30.55,30.51,30.52,7706.0,30.52,30.55,30.51,30.52,7706.0
2016-01-11 12:30:00,30.51,30.59,30.51,30.58,16238.0,30.51,30.59,30.51,30.58,16238.0
2016-01-11 12:35:00,30.58,30.68,30.5,30.5,33690.0,30.58,30.68,30.5,30.5,33690.0
2016-01-11 12:40:00,30.49,30.59,30.49,30.56,30826.0,30.49,30.59,30.49,30.56,30826.0
2016-01-11 12:45:00,30.56,30.56,30.46,30.49,15346.0,30.56,30.56,30.46,30.49,15346.0
2016-01-11 12:50:00,30.5,30.54,30.48,30.49,8922.0,30.5,30.54,30.48,30.49,8922.0
2016-01-11 12:55:00,30.49,30.51,30.43,30.48,11004.0,30.49,30.51,30.43,30.48,11004.0
2016-01-11 13:00:00,30.48,30.49,30.42,30.47,13508.0,30.48,30.49,30.42,30.47,13508.0
2016-01-11 13:05:00,30.46,30.48,30.39,30.4,8838.0,30.46,30.48,30.39,30.4,8838.0
2016-01-11 13:10:00,30.41,30.42,30.29,30.3,12114.0,30.41,30.42,30.29,30.3,12114.0
2016-01-11 13:15:00,30.31,30.35,30.29,30.31,10008.0,30.31,30.35,30.29,30.31,10008.0
2016-01-11 13:20:00,30.31,30.31,30.25,30.27,6280.0,30.31,30.31,30.25,30.27,6280.0
2016-01-11 13:25:00,30.29,30.29,30.14,30.14,11600.0,30.29,30.29,30.14,30.14,11600.0
2016-01-11 13:30:00,30.16,30.24,30.16,30.18,15724.0,30.16,30.24,30.16,30.18,15724.0
2016-01-11 13:35:00,30.2,30.24,30.13,30.17,24694.0,30.2,30.24,30.13,30.17,24694.0
2016-01-11 13:40:00,30.17,30.19,30.11,30.13,10894.0,30.17,30.19,30.11,30.13,10894.0
2016-01-11 13:45:00,30.11,30.11,29.98,29.98,23378.0,30.11,30.11,29.98,29.98,23378.0
2016-01-11 13:50:00,29.98,30.1,29.98,30.1,16490.0,29.98,30.1,29.98,30.1,16490.0
2016-01-11 13:55:00,30.09,30.11,30.05,30.05,16684.0,30.09,30.11,30.05,30.05,16684.0
2016-01-11 14:00:00,30.05,30.08,29.99,30.04,31312.0,30.05,30.08,29.99,30.04,31312.0
2016-01-11 14:05:00,30.05,30.13,30.03,30.11,36860.0,30.05,30.13,30.03,30.11,36860.0
2016-01-11 14:10:00,30.11,30.16,30.02,30.02,47882.0,30.11,30.16,30.02,30.02,47882.0
2016-01-11 14:15:00,30.04,30.1,30.02,30.04,47448.0,30.04,30.1,30.02,30.04,47448.0
2016-01-11 14:20:00,30.04,30.06,30.0,30.01,19838.0,30.04,30.06,30.0,30.01,19838.0
2016-01-11 14:25:00,30.0,30.06,29.98,30.02,30098.0,30.0,30.06,29.98,30.02,30098.0
2016-01-11 14:30:00,30.03,30.08,29.96,29.99,43696.0,30.03,30.08,29.96,29.99,43696.0
2016-01-11 14:35:00,29.99,30.0,29.92,29.98,23578.0,29.99,30.0,29.92,29.98,23578.0
2016-01-11 14:40:00,30.0,30.2,29.99,30.18,98444.0,30.0,30.2,29.99,30.18,98444.0
2016-01-11 14:45:00,30.2,30.2,30.14,30.15,10814.0,30.2,30.2,30.14,30.15,10814.0
2016-01-11 14:50:00,30.15,30.16,30.13,30.13,114026.0,30.15,30.16,30.13,30.13,114026.0
2016-01-11 14:55:00,30.14,30.16,30.13,30.14,33396.0,30.14,30.16,30.13,30.14,33396.0
2016-01-11 15:00:00,30.14,30.23,30.14,30.2,85884.0,30.14,30.23,30.14,30.2,85884.0
2016-01-11 15:05:00,30.2,30.2,30.13,30.16,38492.0,30.2,30.2,30.13,30.16,38492.0
2016-01-11 15:10:00,30.16,30.17,30.13,30.13,28562.0,30.16,30.17,30.13,30.13,28562.0
2016-01-11 15:15:00,30.13,30.18,30.13,30.13,79392.0,30.13,30.18,30.13,30.13,79392.0
2016-01-11 15:20:00,30.14,30.23,30.13,30.21,75442.0,30.14,30.23,30.13,30.21,75442.0
2016-01-11 15:25:00,30.21,30.37,30.18,30.33,40404.0,30.21,30.37,30.18,30.33,40404.0
2016-01-11 15:30:00,30.36,30.48,30.33,30.45,37380.0,30.36,30.48,30.33,30.45,37380.0
2016-01-11 15:35:00,30.45,30.5,30.41,30.46,68718.0,30.45,30.5,30.41,30.46,68718.0
2016-01-11 15:40:00,30.46,30.53,30.45,30.52,36456.0,30.46,30.53,30.45,30.52,36456.0
2016-01-11 15:45:00,30.51,30.52,30.33,30.38,114368.0,30.51,30.52,30.33,30.38,114368.0
2016-01-11 15:50:00,30.36,30.42,30.36,30.36,54856.0,30.36,30.42,30.36,30.36,54856.0
2016-01-11 15:55:00,30.36,30.46,30.34,30.39,217326.0,30.36,30.46,30.34,30.39,217326.0
2016-01-12 09:30:00,30.68,30.85,30.68,30.8,31372.0,30.68,30.85,30.68,30.8,31372.0
2016-01-12 09:35:00,30.84,31.05,30.84,31.01,25256.0,30.84,31.05,30.84,31.01,25256.0
2016-01-12 09:40:00,31.04,31.18,30.99,31.17,27548.0,31.04,31.18,30.99,31.17,27548.0
2016-01-12 09:45:00,31.18,31.31,31.13,31.22,22464.0,31.18,31.31,31.13,31.22,22464.0
2016-01-12 09:50:00,31.26,31.28,31.16,31.25,79702.0,31.26,31.28,31.16,31.25,79702.0
2016-01-12 09:55:00,31.24,31.43,31.21,31.32,41534.0,31.24,31.43,31.21,31.32,41534.0
2016-01-12 10:00:00,31.33,31.41,31.28,31.35,53236.0,31.33,31.41,31.28,31.35,53236.0
2016-01-12 10:05:00,31.35,31.39,31.22,31.23,81070.0,31.35,31.39,31.22,31.23,81070.0
2016-01-12 10:10:00,31.25,31.29,31.11,31.15,60766.0,31.25,31.29,31.11,31.15,60766.0
2016-01-12 10:15:00,31.14,31.15,31.03,31.15,52510.0,31.14,31.15,31.03,31.15,52510.0
2016-01-12 10:20:00,31.13,31.16,31.0,31.03,35536.0,31.13,31.16,31.0,31.03,35536.0
2016-01-12 10:25:00,31.02,31.11,30.97,31.08,39846.0,31.02,31.11,30.97,31.08,39846.0
2016-01-12 10:30:00,31.06,31.3,31.06,31.29,16716.0,31.06,31.3,31.06,31.29,16716.0
2016-01-12 10:35:00,31.29,31.3,31.18,31.21,93338.0,31.29,31.3,31.18,31.21,93338.0
2016-01-12 10:40:00,31.21,31.21,31.1,31.13,17856.0,31.21,31.21,31.1,31.13,17856.0
2016-01-12 10:45:00,31.14,31.14,31.07,31.13,31304.0,31.14,31.14,31.07,31.13,31304.0
2016-01-12 10:50:00,31.12,31.19,31.09,31.11,42554.0,31.12,31.19,31.09,31.11,42554.0
2016-01-12 10:55:00,31.13,31.15,31.0,31.04,62738.0,31.13,31.15,31.0,31.04,62738.0
2016-01-12 11:00:00,31.03,31.07,31.0,31.05,35460.0,31.03,31.07,31.0,31.05,35460.0
2016-01-12 11:05:00,31.07,31.08,31.0,31.0,80406.0,31.07,31.08,31.0,31.0,80406.0
2016-01-12 11:10:00,31.0,31.09,30.96,30.99,42062.0,31.0,31.09,30.96,30.99,42062.0
2016-01-12 11:15:00,30.99,31.07,30.99,31.02,37694.0,30.99,31.07,30.99,31.02,37694.0
2016-01-12 11:20:00,31.02,31.03,30.97,31.02,19268.0,31.02,31.03,30.97,31.02,19268.0
2016-01-12 11:25:00,31.02,31.02,30.84,30.9,43340.0,31.02,31.02,30.84,30.9,43340.0
2016-01-12 11:30:00,30.88,30.89,30.81,30.87,23652.0,30.88,30.89,30.81,30.87,23652.0
2016-01-12 11:35:00,30.86,30.86,30.69,30.71,51932.0,30.86,30.86,30.69,30.71,51932.0
2016-01-12 11:40:00,30.72,30.81,30.72,30.81,46306.0,30.72,30.81,30.72,30.81,46306.0
2016-01-12 11:45:00,30.81,30.95,30.79,30.93,24912.0,30.81,30.95,30.79,30.93,24912.0
2016-01-12 11:50:00,30.95,31.11,30.94,31.04,23156.0,30.95,31.11,30.94,31.04,23156.0
2016-01-12 11:55:00,31.08,31.11,31.01,31.04,11710.0,31.08,31.11,31.01,31.04,11710.0
2016-01-12 12:00:00,31.04,31.15,31.03,31.15,12468.0,31.04,31.15,31.03,31.15,12468.0
2016-01-12 12:05:00,31.14,31.18,31.13,31.15,13504.0,31.14,31.18,31.13,31.15,13504.0
2016-01-12 12:10:00,31.14,31.14,31.03,31.03,10800.0,31.14,31.14,31.03,31.03,10800.0
2016-01-12 12:15:00,31.02,31.06,30.98,31.0,22126.0,31.02,31.06,30.98,31.0,22126.0
2016-01-12 12:20:00,31.03,31.06,30.98,31.0,52742.0,31.03,31.06,30.98,31.0,52742.0
2016-01-12 12:25:00,31.0,31.03,30.94,30.97,31592.0,31.0,31.03,30.94,30.97,31592.0
2016-01-12 12:30:00,30.95,30.98,30.82,30.83,17530.0,30.95,30.98,30.82,30.83,17530.0
2016-01-12 12:35:00,30.81,30.86,30.77,30.86,21808.0,30.81,30.86,30.77,30.86,21808.0
2016-01-12 12:40:00,30.84,30.9,30.83,30.85,24242.0,30.84,30.9,30.83,30.85,24242.0
2016-01-12 12:45:00,30.85,30.89,30.82,30.89,17050.0,30.85,30.89,30.82,30.89,17050.0
2016-01-12 12:50:00,30.91,30.98,30.9,30.97,25194.0,30.91,30.98,30.9,30.97,25194.0
2016-01-12 12:55:00,30.98,30.98,30.82,30.86,16860.0,30.98,30.98,30.82,30.86,16860.0
2016-01-12 13:00:00,30.88,30.97,30.86,30.93,30886.0,30.88,30.97,30.86,30.93,30886.0
2016-01-12 13:05:00,30.94,30.99,30.92,30.97,32380.0,30.94,30.99,30.92,30.97,32380.0
2016-01-12 13:10:00,30.96,31.07,30.94,31.07,13718.0,30.96,31.07,30.94,31.07,13718.0
2016-01-12 13:15:00,31.05,31.06,30.97,31.01,20380.0,31.05,31.06,30.97,31.01,20380.0
2016-01-12 13:20:00,31.01,31.03,30.96,30.97,33600.0,31.01,31.03,30.96,30.97,33600.0
2016-01-12 13:25:00,30.98,30.99,30.93,30.97,29528.0,30.98,30.99,30.93,30.97,29528.0
2016-01-12 13:30:00,30.97,30.98,30.91,30.93,21200.0,30.97,30.98,30.91,30.93,21200.0
2016-01-12 13:35:00,30.93,30.97,30.88,30.93,75500.0,30.93,30.97,30.88,30.93,75500.0
2016-01-12 13:40:00,30.94,31.05,30.93,31.03,22540.0,30.94,31.05,30.93,31.03,22540.0
2016-01-12 13:45:00,31.06,31.11,31.05,31.1,9000.0,31.06,31.11,31.05,31.1,9000.0
2016-01-12 13:50:00,31.1,31.12,31.03,31.08,11600.0,31.1,31.12,31.03,31.08,11600.0
2016-01-12 13:55:00,31.09,31.09,30.95,30.96,20120.0,31.09,31.09,30.95,30.96,20120.0
2016-01-12 14:00:00,30.95,30.98,30.88,30.89,26396.0,30.95,30.98,30.88,30.89,26396.0
2016-01-12 14:05:00,30.88,30.93,30.86,30.9,23298.0,30.88,30.93,30.86,30.9,23298.0
2016-01-12 14:10:00,30.89,30.97,30.89,30.92,10000.0,30.89,30.97,30.89,30.92,10000.0
2016-01-12 14:15:00,30.93,30.93,30.85,30.89,30284.0,30.93,30.93,30.85,30.89,30284.0
2016-01-12 14:20:00,30.89,30.99,30.86,30.99,33502.0,30.89,30.99,30.86,30.99,33502.0
2016-01-12 14:25:00,30.99,31.09,30.99,31.07,26200.0,30.99,31.09,30.99,31.07,26200.0
2016-01-12 14:30:00,31.07,31.17,31.05,31.14,26788.0,31.07,31.17,31.05,31.14,26788.0
2016-01-12 14:35:00,31.13,31.26,31.13,31.24,49526.0,31.13,31.26,31.13,31.24,49526.0
2016-01-12 14:40:00,31.25,31.29,31.2,31.29,52336.0,31.25,31.29,31.2,31.29,52336.0
2016-01-12 14:45:00,31.3,31.3,31.21,31.22,18520.0,31.3,31.3,31.21,31.22,18520.0
2016-01-12 14:50:00,31.23,31.4,31.19,31.39,49068.0,31.23,31.4,31.19,31.39,49068.0
2016-01-12 14:55:00,31.38,31.43,31.35,31.39,31080.0,31.38,31.43,31.35,31.39,31080.0
2016-01-12 15:00:00,31.39,31.4,31.28,31.3,68866.0,31.39,31.4,31.28,31.3,68866.0
2016-01-12 15:05:00,31.29,31.3,31.21,31.21,25896.0,31.29,31.3,31.21,31.21,25896.0
2016-01-12 15:10:00,31.22,31.27,31.2,31.23,26106.0,31.22,31.27,31.2,31.23,26106.0
2016-01-12 15:15:00,31.24,31.32,31.18,31.32,29316.0,31.24,31.32,31.18,31.32,29316.0
2016-01-12 15:20:00,31.34,31.47,31.34,31.47,27984.0,31.34,31.47,31.34,31.47,27984.0
2016-01-12 15:25:00,31.47,31.56,31.47,31.49,57208.0,31.47,31.56,31.47,31.49,57208.0
2016-01-12 15:30:00,31.49,31.52,31.39,31.41,92340.0,31.49,31.52,31.39,31.41,92340.0
2016-01-12 15:35:00,31.41,31.43,31.34,31.35,61752.0,31.41,31.43,31.34,31.35,61752.0
2016-01-12 15:40:00,31.35,31.45,31.34,31.45,52972.0,31.35,31.45,31.34,31.45,52972.0
2016-01-12 15:45:00,31.45,31.53,31.42,31.5,58482.0,31.45,31.53,31.42,31.5,58482.0
2016-01-12 15:50:00,31.49,31.5,31.45,31.5,64452.0,31.49,31.5,31.45,31.5,64452.0
2016-01-12 15:55:00,31.5,31.55,31.47,31.55,123042.0,31.5,31.55,31.47,31.55,123042.0
2016-01-13 09:30:00,31.53,31.7,31.46,31.61,55106.0,31.53,31.7,31.46,31.61,55106.0
2016-01-13 09:35:00,31.54,31.81,31.53,31.75,24578.0,31.54,31.81,31.53,31.75,24578.0
2016-01-13 09:40:00,31.77,31.79,31.55,31.56,20190.0,31.77,31.79,31.55,31.56,20190.0
2016-01-13 09:45:00,31.54,31.54,31.31,31.34,36234.0,31.54,31.54,31.31,31.34,36234.0
2016-01-13 09:50:00,31.34,31.51,31.34,31.47,60888.0,31.34,31.51,31.34,31.47,60888.0
2016-01-13 09:55:00,31.5,31.71,31.49,31.56,19200.0,31.5,31.71,31.49,31.56,19200.0
2016-01-13 10:00:00,31.57,31.63,31.5,31.6,40222.0,31.57,31.63,31.5,31.6,40222.0
2016-01-13 10:05:00,31.6,31.6,31.49,31.57,20676.0,31.6,31.6,31.49,31.57,20676.0
2016-01-13 10:10:00,31.58,31.6,31.46,31.49,78124.0,31.58,31.6,31.46,31.49,78124.0
2016-01-13 10:15:00,31.48,31.48,31.3,31.31,23798.0,31.48,31.48,31.3,31.31,23798.0
2016-01-13 10:20:00,31.26,31.34,31.26,31.33,29002.0,31.26,31.34,31.26,31.33,29002.0
2016-01-13 10:25:00,31.33,31.33,31.15,31.23,27326.0,31.33,31.33,31.15,31.23,27326.0
2016-01-13 10:30:00,31.22,31.22,31.12,31.15,44424.0,31.22,31.22,31.12,31.15,44424.0
2016-01-13 10:35:00,31.16,31.25,31.15,31.21,17648.0,31.16,31.25,31.15,31.21,17648.0
2016-01-13 10:40:00,31.18,31.25,31.18,31.2,27360.0,31.18,31.25,31.18,31.2,27360.0
2016-01-13 10:45:00,31.19,31.28,31.15,31.22,20086.0,31.19,31.28,31.15,31.22,20086.0
2016-01-13 10:50:00,31.25,31.25,31.17,31.2,24636.0,31.25,31.25,31.17,31.2,24636.0
2016-01-13 10:55:00,31.18,31.23,31.15,31.18,21416.0,31.18,31.23,31.15,31.18,21416.0
2016-01-13 11:00:00,31.17,31.18,31.11,31.12,46660.0,31.17,31.18,31.11,31.12,46660.0
2016-01-13 11:05:00,31.13,31.15,31.1,31.11,22822.0,31.13,31.15,31.1,31.11,22822.0
2016-01-13 11:10:00,31.1,31.25,31.1,31.23,15250.0,31.1,31.25,31.1,31.23,15250.0
2016-01-13 11:15:00,31.23,31.38,31.23,31.38,7244.0,31.23,31.38,31.23,31.38,7244.0
2016-01-13 11:20:00,31.43,31.43,31.3,31.31,19542.0,31.43,31.43,31.3,31.31,19542.0
2016-01-13 11:25:00,31.31,31.31,31.21,31.23,7068.0,31.31,31.31,31.21,31.23,7068.0
2016-01-13 11:30:00,31.24,31.36,31.24,31.36,24680.0,31.24,31.36,31.24,31.36,24680.0
2016-01-13 11:35:00,31.36,31.41,31.31,31.32,11100.0,31.36,31.41,31.31,31.32,11100.0
2016-01-13 11:40:00,31.3,31.33,31.24,31.27,5000.0,31.3,31.33,31.24,31.27,5000.0
2016-01-13 11:45:00,31.24,31.24,31.15,31.16,10400.0,31.24,31.24,31.15,31.16,10400.0
2016-01-13 11:50:00,31.16,31.26,31.16,31.19,19252.0,31.16,31.26,31.16,31.19,19252.0
2016-01-13 11:55:00,31.19,31.19,31.12,31.17,17194.0,31.19,31.19,31.12,31.17,17194.0
2016-01-13 12:00:00,31.17,31.2,31.14,31.15,19802.0,31.17,31.2,31.14,31.15,19802.0
2016-01-13 12:05:00,31.14,31.15,31.05,31.09,16802.0,31.14,31.15,31.05,31.09,16802.0
2016-01-13 12:10:00,31.08,31.17,31.06,31.14,11248.0,31.08,31.17,31.06,31.14,11248.0
2016-01-13 12:15:00,31.14,31.16,31.05,31.08,11360.0,31.14,31.16,31.05,31.08,11360.0
2016-01-13 12:20:00,31.1,31.11,31.04,31.11,13630.0,31.1,31.11,31.04,31.11,13630.0
2016-01-13 12:25:00,31.11,31.15,31.05,31.13,11342.0,31.11,31.15,31.05,31.13,11342.0
2016-01-13 12:30:00,31.11,31.11,30.96,31.0,22216.0,31.11,31.11,30.96,31.0,22216.0
2016-01-13 12:35:00,31.02,31.05,30.98,31.0,41242.0,31.02,31.05,30.98,31.0,41242.0
2016-01-13 12:40:00,30.99,31.03,30.91,30.91,15650.0,30.99,31.03,30.91,30.91,15650.0
2016-01-13 12:45:00,30.91,30.92,30.87,30.89,10898.0,30.91,30.92,30.87,30.89,10898.0
2016-01-13 12:50:00,30.85,30.89,30.82,30.86,16222.0,30.85,30.89,30.82,30.86,16222.0
2016-01-13 12:55:00,30.87,30.88,30.76,30.8,15772.0,30.87,30.88,30.76,30.8,15772.0
2016-01-13 13:00:00,30.79,30.79,30.68,30.75,10200.0,30.79,30.79,30.68,30.75,10200.0
2016-01-13 13:05:00,30.74,30.85,30.73,30.85,21708.0,30.74,30.85,30.73,30.85,21708.0
2016-01-13 13:10:00,30.86,30.89,30.79,30.84,11190.0,30.86,30.89,30.79,30.84,11190.0
2016-01-13 13:15:00,30.84,30.85,30.8,30.85,34786.0,30.84,30.85,30.8,30.85,34786.0
2016-01-13 13:20:00,30.85,30.88,30.81,30.81,20306.0,30.85,30.88,30.81,30.81,20306.0
2016-01-13 13:25:00,30.82,30.84,30.73,30.74,11486.0,30.82,30.84,30.73,30.74,11486.0
2016-01-13 13:30:00,30.75,30.78,30.7,30.75,51164.0,30.75,30.78,30.7,30.75,51164.0
2016-01-13 13:35:00,30.78,30.79,30.61,30.61,18934.0,30.78,30.79,30.61,30.61,18934.0
2016-01-13 13:40:00,30.6,30.6,30.48,30.48,13776.0,30.6,30.6,30.48,30.48,13776.0
2016-01-13 13:45:00,30.48,30.5,30.4,30.4,80670.0,30.48,30.5,30.4,30.4,80670.0
2016-01-13 13:50:00,30.41,30.52,30.39,30.5,22910.0,30.41,30.52,30.39,30.5,22910.0
2016-01-13 13:55:00,30.5,30.55,30.49,30.52,69496.0,30.5,30.55,30.49,30.52,69496.0
2016-01-13 14:00:00,30.51,30.51,30.45,30.49,72226.0,30.51,30.51,30.45,30.49,72226.0
2016-01-13 14:05:00,30.48,30.51,30.42,30.43,53954.0,30.48,30.51,30.42,30.43,53954.0
2016-01-13 14:10:00,30.43,30.48,30.42,30.46,21068.0,30.43,30.48,30.42,30.46,21068.0
2016-01-13 14:15:00,30.45,30.47,30.43,30.47,53812.0,30.45,30.47,30.43,30.47,53812.0
2016-01-13 14:20:00,30.48,30.48,30.38,30.39,63952.0,30.48,30.48,30.38,30.39,63952.0
2016-01-13 14:25:00,30.4,30.4,30.34,30.38,135698.0,30.4,30.4,30.34,30.38,135698.0
2016-01-13 14:30:00,30.38,30.39,30.21,30.23,48922.0,30.38,30.39,30.21,30.23,48922.0
2016-01-13 14:35:00,30.23,30.27,30.18,30.25,80866.0,30.23,30.27,30.18,30.25,80866.0
2016-01-13 14:40:00,30.22,30.27,30.16,30.2,60146.0,30.22,30.27,30.16,30.2,60146.0
2016-01-13 14:45:00,30.2,30.29,30.18,30.29,36480.0,30.2,30.29,30.18,30.29,36480.0
2016-01-13 14:50:00,30.3,30.5,30.28,30.5,32710.0,30.3,30.5,30.28,30.5,32710.0
2016-01-13 14:55:00,30.48,30.53,30.47,30.53,33054.0,30.48,30.53,30.47,30.53,33054.0
2016-01-13 15:00:00,30.53,30.54,30.48,30.5,59960.0,30.53,30.54,30.48,30.5,59960.0
2016-01-13 15:05:00,30.48,30.5,30.42,30.46,67638.0,30.48,30.5,30.42,30.46,67638.0
2016-01-13 15:10:00,30.45,30.5,30.37,30.37,29590.0,30.45,30.5,30.37,30.37,29590.0
2016-01-13 15:15:00,30.38,30.57,30.38,30.57,34010.0,30.38,30.57,30.38,30.57,34010.0
2016-01-13 15:20:00,30.57,30.66,30.56,30.62,51998.0,30.57,30.66,30.56,30.62,51998.0
2016-01-13 15:25:00,30.63,30.74,30.63,30.64,40772.0,30.63,30.74,30.63,30.64,40772.0
2016-01-13 15:30:00,30.63,30.72,30.59,30.64,47336.0,30.63,30.72,30.59,30.64,47336.0
2016-01-13 15:35:00,30.63,30.7,30.61,30.68,127766.0,30.63,30.7,30.61,30.68,127766.0
2016-01-13 15:40:00,30.68,30.71,30.64,30.69,104150.0,30.68,30.71,30.64,30.69,104150.0
2016-01-13 15:45:00,30.69,30.71,30.55,30.58,113130.0,30.69,30.71,30.55,30.58,113130.0
2016-01-13 15:50:00,30.58,30.66,30.54,30.63,190824.0,30.58,30.66,30.54,30.63,190824.0
2016-01-13 15:55:00,30.63,30.68,30.6,30.63,274878.0,30.63,30.68,30.6,30.63,274878.0
2016-01-14 09:30:00,30.58,30.63,30.45,30.54,36000.0,30.58,30.63,30.45,30.54,36000.0
2016-01-14 09:35:00,30.52,30.74,30.47,30.73,24364.0,30.52,30.74,30.47,30.73,24364.0
2016-01-14 09:40:00,30.66,30.8,30.61,30.8,97100.0,30.66,30.8,30.61,30.8,97100.0
2016-01-14 09:45:00,30.81,31.0,30.8,30.84,32720.0,30.81,31.0,30.8,30.84,32720.0
2016-01-14 09:50:00,30.83,30.85,30.59,30.66,20000.0,30.83,30.85,30.59,30.66,20000.0
2016-01-14 09:55:00,30.67,30.67,30.43,30.48,31792.0,30.67,30.67,30.43,30.48,31792.0
2016-01-14 10:00:00,30.48,30.51,30.3,30.45,58086.0,30.48,30.51,30.3,30.45,58086.0
2016-01-14 10:05:00,30.43,30.57,30.43,30.49,50422.0,30.43,30.57,30.43,30.49,50422.0
2016-01-14 10:10:00,30.5,30.68,30.46,30.62,29804.0,30.5,30.68,30.46,30.62,29804.0
2016-01-14 10:15:00,30.65,30.79,30.63,30.79,29400.0,30.65,30.79,30.63,30.79,29400.0
2016-01-14 10:20:00,30.84,30.88,30.65,30.81,52900.0,30.84,30.88,30.65,30.81,52900.0
2016-01-14 10:25:00,30.82,30.93,30.77,30.86,25272.0,30.82,30.93,30.77,30.86,25272.0
2016-01-14 10:30:00,30.88,30.93,30.85,30.86,32326.0,30.88,30.93,30.85,30.86,32326.0
2016-01-14 10:35:00,30.89,31.0,30.85,30.96,36102.0,30.89,31.0,30.85,30.96,36102.0
2016-01-14 10:40:00,30.98,30.98,30.83,30.93,23412.0,30.98,30.98,30.83,30.93,23412.0
2016-01-14 10:45:00,30.92,30.96,30.86,30.96,35436.0,30.92,30.96,30.86,30.96,35436.0
2016-01-14 10:50:00,30.97,31.08,30.97,31.02,20784.0,30.97,31.08,30.97,31.02,20784.0
2016-01-14 10:55:00,31.04,31.04,30.85,30.85,47884.0,31.04,31.04,30.85,30.85,47884.0
2016-01-14 11:00:00,30.86,30.9,30.73,30.75,19114.0,30.86,30.9,30.73,30.75,19114.0
2016-01-14 11:05:00,30.75,30.87,30.73,30.74,21612.0,30.75,30.87,30.73,30.74,21612.0
2016-01-14 11:10:00,30.74,30.75,30.59,30.75,41780.0,30.74,30.75,30.59,30.75,41780.0
2016-01-14 11:15:00,30.73,30.74,30.58,30.58,31250.0,30.73,30.74,30.58,30.58,31250.0
2016-01-14 11:20:00,30.6,30.6,30.38,30.38,61128.0,30.6,30.6,30.38,30.38,61128.0
2016-01-14 11:25:00,30.38,30.41,30.33,30.36,45078.0,30.38,30.41,30.33,30.36,45078.0
2016-01-14 11:30:00,30.37,30.41,30.23,30.26,31078.0,30.37,30.41,30.23,30.26,31078.0
2016-01-14 11:35:00,30.27,30.35,30.25,30.29,59718.0,30.27,30.35,30.25,30.29,59718.0
2016-01-14 11:40:00,30.31,30.41,30.3,30.39,22900.0,30.31,30.41,30.3,30.39,22900.0
2016-01-14 11:45:00,30.41,30.47,30.38,30.46,15382.0,30.41,30.47,30.38,30.46,15382.0
2016-01-14 11:50:00,30.47,30.55,30.44,30.55,15400.0,30.47,30.55,30.44,30.55,15400.0
2016-01-14 11:55:00,30.58,30.68,30.57,30.68,9620.0,30.58,30.68,30.57,30.68,9620.0
2016-01-14 12:00:00,30.68,30.73,30.68,30.68,25018.0,30.68,30.73,30.68,30.68,25018.0
2016-01-14 12:05:00,30.68,30.69,30.53,30.56,15222.0,30.68,30.69,30.53,30.56,15222.0
2016-01-14 12:10:00,30.54,30.54,30.43,30.44,30620.0,30.54,30.54,30.43,30.44,30620.0
2016-01-14 12:15:00,30.45,30.6,30.43,30.53,36090.0,30.45,30.6,30.43,30.53,36090.0
2016-01-14 12:20:00,30.55,30.56,30.49,30.56,15824.0,30.55,30.56,30.49,30.56,15824.0
2016-01-14 12:25:00,30.59,30.61,30.49,30.5,17128.0,30.59,30.61,30.49,30.5,17128.0
2016-01-14 12:30:00,30.52,30.53,30.46,30.51,24000.0,30.52,30.53,30.46,30.51,24000.0
2016-01-14 12:35:00,30.52,30.63,30.48,30.61,22268.0,30.52,30.63,30.48,30.61,22268.0
2016-01-14 12:40:00,30.65,30.69,30.62,30.65,21750.0,30.65,30.69,30.62,30.65,21750.0
2016-01-14 12:45:00,30.65,30.78,30.65,30.74,21958.0,30.65,30.78,30.65,30.74,21958.0
2016-01-14 12:50:00,30.74,30.75,30.68,30.73,67416.0,30.74,30.75,30.68,30.73,67416.0
2016-01-14 12:55:00,30.72,30.74,30.71,30.72,21604.0,30.72,30.74,30.71,30.72,21604.0
2016-01-14 13:00:00,30.7,30.74,30.68,30.71,35806.0,30.7,30.74,30.68,30.71,35806.0
2016-01-14 13:05:00,30.71,30.83,30.7,30.81,31450.0,30.71,30.83,30.7,30.81,31450.0
2016-01-14 13:10:00,30.86,30.86,30.79,30.79,16728.0,30.86,30.86,30.79,30.79,16728.0
2016-01-14 13:15:00,30.8,30.85,30.73,30.85,75806.0,30.8,30.85,30.73,30.85,75806.0
2016-01-14 13:20:00,30.86,30.99,30.84,30.98,14996.0,30.86,30.99,30.84,30.98,14996.0
2016-01-14 13:25:00,30.98,31.03,30.95,31.0,12638.0,30.98,31.03,30.95,31.0,12638.0
2016-01-14 13:30:00,31.01,31.14,31.0,31.11,11768.0,31.01,31.14,31.0,31.11,11768.0
2016-01-14 13:35:00,31.11,31.15,31.08,31.13,35690.0,31.11,31.15,31.08,31.13,35690.0
2016-01-14 13:40:00,31.11,31.16,31.11,31.13,30148.0,31.11,31.16,31.11,31.13,30148.0
2016-01-14 13:45:00,31.14,31.15,31.05,31.06,18642.0,31.14,31.15,31.05,31.06,18642.0
2016-01-14 13:50:00,31.06,31.08,31.02,31.08,14472.0,31.06,31.08,31.02,31.08,14472.0
2016-01-14 13:55:00,31.06,31.14,31.06,31.13,14860.0,31.06,31.14,31.06,31.13,14860.0
2016-01-14 14:00:00,31.13,31.14,30.93,30.97,16370.0,31.13,31.14,30.93,30.97,16370.0
2016-01-14 14:05:00,30.95,30.98,30.9,30.93,16140.0,30.95,30.98,30.9,30.93,16140.0
2016-01-14 14:10:00,30.93,30.93,30.82,30.88,27338.0,30.93,30.93,30.82,30.88,27338.0
2016-01-14 14:15:00,30.88,30.98,30.81,30.83,15148.0,30.88,30.98,30.81,30.83,15148.0
2016-01-14 14:20:00,30.81,30.88,30.81,30.86,19370.0,30.81,30.88,30.81,30.86,19370.0
2016-01-14 14:25:00,30.86,30.93,30.85,30.92,9400.0,30.86,30.93,30.85,30.92,9400.0
2016-01-14 14:30:00,30.93,31.06,30.91,31.02,19068.0,30.93,31.06,30.91,31.02,19068.0
2016-01-14 14:35:00,31.05,31.07,30.95,30.95,14762.0,31.05,31.07,30.95,30.95,14762.0
2016-01-14 14:40:00,30.97,31.04,30.97,30.97,19078.0,30.97,31.04,30.97,30.97,19078.0
2016-01-14 14:45:00,31.0,31.07,31.0,31.06,12426.0,31.0,31.07,31.0,31.06,12426.0
2016-01-14 14:50:00,31.1,31.14,31.08,31.11,12740.0,31.1,31.14,31.08,31.11,12740.0
2016-01-14 14:55:00,31.11,31.24,31.11,31.18,32952.0,31.11,31.24,31.11,31.18,32952.0
2016-01-14 15:00:00,31.17,31.21,31.13,31.2,38628.0,31.17,31.21,31.13,31.2,38628.0
2016-01-14 15:05:00,31.2,31.24,31.2,31.21,51346.0,31.2,31.24,31.2,31.21,51346.0
2016-01-14 15:10:00,31.2,31.24,31.19,31.24,41562.0,31.2,31.24,31.19,31.24,41562.0
2016-01-14 15:15:00,31.24,31.28,31.22,31.25,31398.0,31.24,31.28,31.22,31.25,31398.0
2016-01-14 15:20:00,31.25,31.27,31.24,31.25,41244.0,31.25,31.27,31.24,31.25,41244.0
2016-01-14 15:25:00,31.25,31.27,31.24,31.25,31728.0,31.25,31.27,31.24,31.25,31728.0
2016-01-14 15:30:00,31.25,31.25,31.09,31.1,67316.0,31.25,31.25,31.09,31.1,67316.0
2016-01-14 15:35:00,31.1,31.19,31.1,31.18,68296.0,31.1,31.19,31.1,31.18,68296.0
2016-01-14 15:40:00,31.18,31.21,31.15,31.19,106172.0,31.18,31.21,31.15,31.19,106172.0
2016-01-14 15:45:00,31.19,31.25,31.18,31.21,84586.0,31.19,31.25,31.18,31.21,84586.0
2016-01-14 15:50:00,31.21,31.25,31.16,31.18,83754.0,31.21,31.25,31.16,31.18,83754.0
2016-01-14 15:55:00,31.18,31.31,31.18,31.29,219906.0,31.18,31.31,31.18,31.29,219906.0
2016-01-15 09:30:00,30.43,30.71,30.41,30.64,58614.0,30.43,30.71,30.41,30.64,58614.0
2016-01-15 09:35:00,30.64,30.82,30.53,30.75,11348.0,30.64,30.82,30.53,30.75,11348.0
2016-01-15 09:40:00,30.74,30.82,30.68,30.76,22432.0,30.74,30.82,30.68,30.76,22432.0
2016-01-15 09:45:00,30.73,30.78,30.62,30.65,17848.0,30.73,30.78,30.62,30.65,17848.0
2016-01-15 09:50:00,30.62,30.62,30.45,30.5,22780.0,30.62,30.62,30.45,30.5,22780.0
2016-01-15 09:55:00,30.45,30.47,30.22,30.24,33978.0,30.45,30.47,30.22,30.24,33978.0
2016-01-15 10:00:00,30.22,30.28,30.0,30.06,52686.0,30.22,30.28,30.0,30.06,52686.0
2016-01-15 10:05:00,30.1,30.27,30.07,30.21,56668.0,30.1,30.27,30.07,30.21,56668.0
2016-01-15 10:10:00,30.2,30.23,29.91,30.0,55524.0,30.2,30.23,29.91,30.0,55524.0
2016-01-15 10:15:00,30.0,30.28,30.0,30.28,40418.0,30.0,30.28,30.0,30.28,40418.0
2016-01-15 10:20:00,30.25,30.54,30.24,30.46,33530.0,30.25,30.54,30.24,30.46,33530.0
2016-01-15 10:25:00,30.48,30.56,30.36,30.49,21984.0,30.48,30.56,30.36,30.49,21984.0
2016-01-15 10:30:00,30.49,30.58,30.28,30.28,28540.0,30.49,30.58,30.28,30.28,28540.0
2016-01-15 10:35:00,30.33,30.55,30.32,30.49,31022.0,30.33,30.55,30.32,30.49,31022.0
2016-01-15 10:40:00,30.48,30.48,30.33,30.33,12800.0,30.48,30.48,30.33,30.33,12800.0
2016-01-15 10:45:00,30.33,30.4,30.31,30.32,21958.0,30.33,30.4,30.31,30.32,21958.0
2016-01-15 10:50:00,30.31,30.32,30.17,30.2,22768.0,30.31,30.32,30.17,30.2,22768.0
2016-01-15 10:55:00,30.18,30.28,30.16,30.18,13752.0,30.18,30.28,30.16,30.18,13752.0
2016-01-15 11:00:00,30.18,30.28,30.09,30.15,18876.0,30.18,30.28,30.09,30.15,18876.0
2016-01-15 11:05:00,30.14,30.2,30.1,30.15,18594.0,30.14,30.2,30.1,30.15,18594.0
2016-01-15 11:10:00,30.15,30.22,30.1,30.22,20106.0,30.15,30.22,30.1,30.22,20106.0
2016-01-15 11:15:00,30.2,30.31,30.2,30.27,20098.0,30.2,30.31,30.2,30.27,20098.0
2016-01-15 11:20:00,30.26,30.29,30.16,30.17,15566.0,30.26,30.29,30.16,30.17,15566.0
2016-01-15 11:25:00,30.18,30.3,30.15,30.19,19234.0,30.18,30.3,30.15,30.19,19234.0
2016-01-15 11:30:00,30.23,30.25,30.17,30.2,14384.0,30.23,30.25,30.17,30.2,14384.0
2016-01-15 11:35:00,30.19,30.19,30.1,30.11,11952.0,30.19,30.19,30.1,30.11,11952.0
2016-01-15 11:40:00,30.1,30.12,30.05,30.08,24030.0,30.1,30.12,30.05,30.08,24030.0
2016-01-15 11:45:00,30.11,30.2,30.06,30.06,15162.0,30.11,30.2,30.06,30.06,15162.0
2016-01-15 11:50:00,30.07,30.11,30.0,30.0,24174.0,30.07,30.11,30.0,30.0,24174.0
2016-01-15 11:55:00,30.0,30.06,29.94,30.04,16222.0,30.0,30.06,29.94,30.04,16222.0
2016-01-15 12:00:00,30.02,30.08,29.93,29.95,22400.0,30.02,30.08,29.93,29.95,22400.0
2016-01-15 12:05:00,29.92,29.99,29.88,29.91,23140.0,29.92,29.99,29.88,29.91,23140.0
2016-01-15 12:10:00,29.92,30.01,29.86,29.91,26438.0,29.92,30.01,29.86,29.91,26438.0
2016-01-15 12:15:00,29.91,29.93,29.86,29.89,29660.0,29.91,29.93,29.86,29.89,29660.0
2016-01-15 12:20:00,29.88,29.91,29.79,29.8,24972.0,29.88,29.91,29.79,29.8,24972.0
2016-01-15 12:25:00,29.75,29.8,29.71,29.71,12948.0,29.75,29.8,29.71,29.71,12948.0
2016-01-15 12:30:00,29.71,29.8,29.59,29.61,62650.0,29.71,29.8,29.59,29.61,62650.0
2016-01-15 12:35:00,29.6,29.66,29.55,29.6,30050.0,29.6,29.66,29.55,29.6,30050.0
2016-01-15 12:40:00,29.57,29.69,29.55,29.69,14894.0,29.57,29.69,29.55,29.69,14894.0
2016-01-15 12:45:00,29.71,29.87,29.71,29.83,19300.0,29.71,29.87,29.71,29.83,19300.0
2016-01-15 12:50:00,29.84,29.89,29.79,29.81,13756.0,29.84,29.89,29.79,29.81,13756.0
2016-01-15 12:55:00,29.83,29.91,29.81,29.9,37710.0,29.83,29.91,29.81,29.9,37710.0
2016-01-15 13:00:00,29.91,29.93,29.79,29.84,57408.0,29.91,29.93,29.79,29.84,57408.0
2016-01-15 13:05:00,29.84,29.85,29.73,29.75,51276.0,29.84,29.85,29.73,29.75,51276.0
2016-01-15 13:10:00,29.74,29.86,29.73,29.83,18074.0,29.74,29.86,29.73,29.83,18074.0
2016-01-15 13:15:00,29.77,29.86,29.74,29.86,12248.0,29.77,29.86,29.74,29.86,12248.0
2016-01-15 13:20:00,29.88,29.93,29.82,29.92,34254.0,29.88,29.93,29.82,29.92,34254.0
2016-01-15 13:25:00,29.92,29.94,29.86,29.86,13108.0,29.92,29.94,29.86,29.86,13108.0
2016-01-15 13:30:00,29.84,29.88,29.77,29.88,9888.0,29.84,29.88,29.77,29.88,9888.0
2016-01-15 13:35:00,29.88,29.89,29.73,29.76,43616.0,29.88,29.89,29.73,29.76,43616.0
2016-01-15 13:40:00,29.74,29.97,29.72,29.95,21900.0,29.74,29.97,29.72,29.95,21900.0
2016-01-15 13:45:00,29.95,30.04,29.89,29.89,24540.0,29.95,30.04,29.89,29.89,24540.0
2016-01-15 13:50:00,29.91,30.08,29.89,30.05,12616.0,29.91,30.08,29.89,30.05,12616.0
2016-01-15 13:55:00,30.06,30.07,29.95,30.0,11042.0,30.06,30.07,29.95,30.0,11042.0
2016-01-15 14:00:00,29.98,29.98,29.85,29.85,22476.0,29.98,29.98,29.85,29.85,22476.0
2016-01-15 14:05:00,29.86,29.96,29.85,29.96,24946.0,29.86,29.96,29.85,29.96,24946.0
2016-01-15 14:10:00,29.97,30.0,29.93,29.93,30904.0,29.97,30.0,29.93,29.93,30904.0
2016-01-15 14:15:00,29.95,29.95,29.89,29.92,16870.0,29.95,29.95,29.89,29.92,16870.0
2016-01-15 14:20:00,29.92,29.92,29.85,29.88,32686.0,29.92,29.92,29.85,29.88,32686.0
2016-01-15 14:25:00,29.87,29.9,29.76,29.76,16292.0,29.87,29.9,29.76,29.76,16292.0
2016-01-15 14:30:00,29.77,29.84,29.75,29.75,72242.0,29.77,29.84,29.75,29.75,72242.0
2016-01-15 14:35:00,29.75,29.8,29.73,29.8,34528.0,29.75,29.8,29.73,29.8,34528.0
2016-01-15 14:40:00,29.82,29.93,29.8,29.91,50634.0,29.82,29.93,29.8,29.91,50634.0
2016-01-15 14:45:00,29.91,29.98,29.88,29.97,12074.0,29.91,29.98,29.88,29.97,12074.0
2016-01-15 14:50:00,29.96,30.09,29.93,30.09,14154.0,29.96,30.09,29.93,30.09,14154.0
2016-01-15 14:55:00,30.09,30.22,30.09,30.21,15904.0,30.09,30.22,30.09,30.21,15904.0
2016-01-15 15:00:00,30.22,30.35,30.22,30.33,33870.0,30.22,30.35,30.22,30.33,33870.0
2016-01-15 15:05:00,30.32,30.45,30.32,30.34,49192.0,30.32,30.45,30.32,30.34,49192.0
2016-01-15 15:10:00,30.33,30.42,30.31,30.42,103052.0,30.33,30.42,30.31,30.42,103052.0
2016-01-15 15:15:00,30.41,30.46,30.25,30.29,51780.0,30.41,30.46,30.25,30.29,51780.0
2016-01-15 15:20:00,30.31,30.43,30.29,30.42,36248.0,30.31,30.43,30.29,30.42,36248.0
2016-01-15 15:25:00,30.43,30.47,30.41,30.45,18610.0,30.43,30.47,30.41,30.45,18610.0
2016-01-15 15:30:00,30.45,30.45,30.33,30.39,20462.0,30.45,30.45,30.33,30.39,20462.0
2016-01-15 15:35:00,30.39,30.45,30.33,30.42,57950.0,30.39,30.45,30.33,30.42,57950.0
2016-01-15 15:40:00,30.4,30.46,30.35,30.44,83572.0,30.4,30.46,30.35,30.44,83572.0
2016-01-15 15:45:00,30.45,30.53,30.43,30.5,107952.0,30.45,30.53,30.43,30.5,107952.0
2016-01-15 15:50:00,30.5,30.5,30.42,30.46,62074.0,30.5,30.5,30.42,30.46,62074.0
2016-01-15 15:55:00,30.46,30.49,30.38,30.46,136824.0,30.46,30.49,30.38,30.46,136824.0
2016-01-19 09:30:00,30.85,31.02,30.57,30.82,42328.0,30.85,31.02,30.57,30.82,42328.0
2016-01-19 09:35:00,30.87,30.94,30.65,30.65,20802.0,30.87,30.94,30.65,30.65,20802.0
2016-01-19 09:40:00,30.64,30.66,30.51,30.66,18524.0,30.64,30.66,30.51,30.66,18524.0
2016-01-19 09:45:00,30.68,30.68,30.53,30.66,45010.0,30.68,30.68,30.53,30.66,45010.0
2016-01-19 09:50:00,30.62,30.88,30.61,30.88,51290.0,30.62,30.88,30.61,30.88,51290.0
2016-01-19 09:55:00,30.92,31.15,30.89,31.15,39170.0,30.92,31.15,30.89,31.15,39170.0
2016-01-19 10:00:00,31.11,31.41,31.11,31.35,83556.0,31.11,31.41,31.11,31.35,83556.0
2016-01-19 10:05:00,31.34,31.6,31.33,31.53,54318.0,31.34,31.6,31.33,31.53,54318.0
2016-01-19 10:10:00,31.5,31.69,31.46,31.68,69224.0,31.5,31.69,31.46,31.68,69224.0
2016-01-19 10:15:00,31.67,31.78,31.66,31.74,46908.0,31.67,31.78,31.66,31.74,46908.0
2016-01-19 10:20:00,31.74,31.93,31.65,31.68,73844.0,31.74,31.93,31.65,31.68,73844.0
2016-01-19 10:25:00,31.71,31.75,31.64,31.71,46384.0,31.71,31.75,31.64,31.71,46384.0
2016-01-19 10:30:00,31.7,32.16,31.7,32.08,129810.0,31.7,32.16,31.7,32.08,129810.0
2016-01-19 10:35:00,32.08,32.21,32.01,32.02,103544.0,32.08,32.21,32.01,32.02,103544.0
2016-01-19 10:40:00,31.97,31.98,31.72,31.92,31258.0,31.97,31.98,31.72,31.92,31258.0
2016-01-19 10:45:00,31.88,31.99,31.85,31.95,57394.0,31.88,31.99,31.85,31.95,57394.0
2016-01-19 10:50:00,32.03,32.03,31.74,31.78,32568.0,32.03,32.03,31.74,31.78,32568.0
2016-01-19 10:55:00,31.76,31.78,31.68,31.71,28506.0,31.76,31.78,31.68,31.71,28506.0
2016-01-19 11:00:00,31.72,31.74,31.65,31.67,19396.0,31.72,31.74,31.65,31.67,19396.0
2016-01-19 11:05:00,31.67,31.86,31.64,31.8,45344.0,31.67,31.86,31.64,31.8,45344.0
2016-01-19 11:10:00,31.79,31.83,31.68,31.74,49168.0,31.79,31.83,31.68,31.74,49168.0
2016-01-19 11:15:00,31.75,31.83,31.62,31.63,41016.0,31.75,31.83,31.62,31.63,41016.0
2016-01-19 11:20:00,31.63,31.7,31.62,31.66,29778.0,31.63,31.7,31.62,31.66,29778.0
2016-01-19 11:25:00,31.67,31.91,31.66,31.86,54782.0,31.67,31.91,31.66,31.86,54782.0
2016-01-19 11:30:00,31.86,31.91,31.72,31.76,39400.0,31.86,31.91,31.72,31.76,39400.0
2016-01-19 11:35:00,31.77,31.85,31.72,31.82,43470.0,31.77,31.85,31.72,31.82,43470.0
2016-01-19 11:40:00,31.81,31.85,31.75,31.75,20378.0,31.81,31.85,31.75,31.75,20378.0
2016-01-19 11:45:00,31.77,31.82,31.64,31.66,18684.0,31.77,31.82,31.64,31.66,18684.0
2016-01-19 11:50:00,31.66,31.75,31.56,31.57,34842.0,31.66,31.75,31.56,31.57,34842.0
2016-01-19 11:55:00,31.58,31.71,31.58,31.67,19600.0,31.58,31.71,31.58,31.67,19600.0
2016-01-19 12:00:00,31.64,31.69,31.57,31.59,22880.0,31.64,31.69,31.57,31.59,22880.0
2016-01-19 12:05:00,31.57,31.64,31.55,31.58,29232.0,31.57,31.64,31.55,31.58,29232.0
2016-01-19 12:10:00,31.58,31.68,31.56,31.61,33198.0,31.58,31.68,31.56,31.61,33198.0
2016-01-19 12:15:00,31.61,31.63,31.47,31.5,22548.0,31.61,31.63,31.47,31.5,22548.0
2016-01-19 12:20:00,31.47,31.49,31.39,31.48,38416.0,31.47,31.49,31.39,31.48,38416.0
2016-01-19 12:25:00,31.46,31.56,31.42,31.56,38356.0,31.46,31.56,31.42,31.56,38356.0
2016-01-19 12:30:00,31.57,31.61,31.55,31.57,16306.0,31.57,31.61,31.55,31.57,16306.0
2016-01-19 12:35:00,31.57,31.58,31.51,31.53,20654.0,31.57,31.58,31.51,31.53,20654.0
2016-01-19 12:40:00,31.54,31.54,31.43,31.45,24892.0,31.54,31.54,31.43,31.45,24892.0
2016-01-19 12:45:00,31.45,31.45,31.32,31.33,22616.0,31.45,31.45,31.32,31.33,22616.0
2016-01-19 12:50:00,31.34,31.37,31.3,31.34,26786.0,31.34,31.37,31.3,31.34,26786.0
2016-01-19 12:55:00,31.34,31.35,31.31,31.35,20514.0,31.34,31.35,31.31,31.35,20514.0
2016-01-19 13:00:00,31.36,31.38,31.34,31.36,16076.0,31.36,31.38,31.34,31.36,16076.0
2016-01-19 13:05:00,31.36,31.36,31.27,31.27,16146.0,31.36,31.36,31.27,31.27,16146.0
2016-01-19 13:10:00,31.3,31.3,31.25,31.28,31638.0,31.3,31.3,31.25,31.28,31638.0
2016-01-19 13:15:00,31.29,31.46,31.27,31.45,30194.0,31.29,31.46,31.27,31.45,30194.0
2016-01-19 13:20:00,31.45,31.53,31.44,31.48,35032.0,31.45,31.53,31.44,31.48,35032.0
2016-01-19 13:25:00,31.47,31.47,31.31,31.33,29472.0,31.47,31.47,31.31,31.33,29472.0
2016-01-19 13:30:00,31.31,31.36,31.26,31.36,19008.0,31.31,31.36,31.26,31.36,19008.0
2016-01-19 13:35:00,31.36,31.41,31.28,31.41,20110.0,31.36,31.41,31.28,31.41,20110.0
2016-01-19 13:40:00,31.4,31.41,31.25,31.25,32650.0,31.4,31.41,31.25,31.25,32650.0
2016-01-19 13:45:00,31.28,31.39,31.28,31.34,23310.0,31.28,31.39,31.28,31.34,23310.0
2016-01-19 13:50:00,31.36,31.41,31.27,31.33,25408.0,31.36,31.41,31.27,31.33,25408.0
2016-01-19 13:55:00,31.31,31.34,31.26,31.27,16896.0,31.31,31.34,31.26,31.27,16896.0
2016-01-19 14:00:00,31.25,31.29,31.2,31.25,42540.0,31.25,31.29,31.2,31.25,42540.0
2016-01-19 14:05:00,31.26,31.29,31.1,31.1,37002.0,31.26,31.29,31.1,31.1,37002.0
2016-01-19 14:10:00,31.07,31.1,31.01,31.03,30062.0,31.07,31.1,31.01,31.03,30062.0
2016-01-19 14:15:00,31.05,31.05,30.97,30.99,54454.0,31.05,31.05,30.97,30.99,54454.0
2016-01-19 14:20:00,31.0,31.0,30.94,30.99,58298.0,31.0,31.0,30.94,30.99,58298.0
2016-01-19 14:25:00,30.97,31.05,30.96,31.04,46150.0,30.97,31.05,30.96,31.04,46150.0
2016-01-19 14:30:00,31.03,31.1,31.01,31.1,27672.0,31.03,31.1,31.01,31.1,27672.0
2016-01-19 14:35:00,31.11,31.11,31.03,31.03,40978.0,31.11,31.11,31.03,31.03,40978.0
2016-01-19 14:40:00,31.05,31.05,30.91,30.91,24404.0,31.05,31.05,30.91,30.91,24404.0
2016-01-19 14:45:00,30.91,30.93,30.89,30.91,65122.0,30.91,30.93,30.89,30.91,65122.0
2016-01-19 14:50:00,30.9,30.99,30.9,30.99,36032.0,30.9,30.99,30.9,30.99,36032.0
2016-01-19 14:55:00,31.0,31.05,30.98,31.0,30488.0,31.0,31.05,30.98,31.0,30488.0
2016-01-19 15:00:00,31.0,31.07,30.96,31.07,43070.0,31.0,31.07,30.96,31.07,43070.0
2016-01-19 15:05:00,31.05,31.08,31.0,31.04,40884.0,31.05,31.08,31.0,31.04,40884.0
2016-01-19 15:10:00,31.03,31.04,31.0,31.0,31734.0,31.03,31.04,31.0,31.0,31734.0
2016-01-19 15:15:00,31.02,31.02,30.93,30.93,51316.0,31.02,31.02,30.93,30.93,51316.0
2016-01-19 15:20:00,30.93,31.11,30.91,31.11,56792.0,30.93,31.11,30.91,31.11,56792.0
2016-01-19 15:25:00,31.12,31.32,31.12,31.28,46302.0,31.12,31.32,31.12,31.28,46302.0
2016-01-19 15:30:00,31.29,31.37,31.29,31.33,59314.0,31.29,31.37,31.29,31.33,59314.0
2016-01-19 15:35:00,31.33,31.36,31.28,31.32,67306.0,31.33,31.36,31.28,31.32,67306.0
2016-01-19 15:40:00,31.33,31.39,31.27,31.39,75690.0,31.33,31.39,31.27,31.39,75690.0
2016-01-19 15:45:00,31.38,31.43,31.33,31.42,92210.0,31.38,31.43,31.33,31.42,92210.0
2016-01-19 15:50:00,31.41,31.42,31.25,31.31,91078.0,31.41,31.42,31.25,31.31,91078.0
2016-01-19 15:55:00,31.31,31.36,31.24,31.25,159674.0,31.31,31.36,31.24,31.25,159674.0
2016-01-20 09:30:00,30.59,30.76,30.56,30.59,68090.0,30.59,30.76,30.56,30.59,68090.0
2016-01-20 09:35:00,30.61,30.78,30.55,30.61,35984.0,30.61,30.78,30.55,30.61,35984.0
2016-01-20 09:40:00,30.61,30.65,30.36,30.61,57630.0,30.61,30.65,30.36,30.61,57630.0
2016-01-20 09:45:00,30.65,30.67,30.45,30.59,35274.0,30.65,30.67,30.45,30.59,35274.0
2016-01-20 09:50:00,30.56,30.63,30.32,30.33,74402.0,30.56,30.63,30.32,30.33,74402.0
2016-01-20 09:55:00,30.34,30.34,30.16,30.32,75302.0,30.34,30.34,30.16,30.32,75302.0
2016-01-20 10:00:00,30.28,30.36,29.9,30.0,37328.0,30.28,30.36,29.9,30.0,37328.0
2016-01-20 10:05:00,30.0,30.18,29.99,30.17,102920.0,30.0,30.18,29.99,30.17,102920.0
2016-01-20 10:10:00,30.15,30.32,30.08,30.27,71068.0,30.15,30.32,30.08,30.27,71068.0
2016-01-20 10:15:00,30.28,30.38,30.16,30.25,97006.0,30.28,30.38,30.16,30.25,97006.0
2016-01-20 10:20:00,30.25,30.33,30.17,30.29,48456.0,30.25,30.33,30.17,30.29,48456.0
2016-01-20 10:25:00,30.33,30.35,30.2,30.23,53208.0,30.33,30.35,30.2,30.23,53208.0
2016-01-20 10:30:00,30.23,30.24,29.99,30.11,70090.0,30.23,30.24,29.99,30.11,70090.0
2016-01-20 10:35:00,30.11,30.16,29.96,29.96,60794.0,30.11,30.16,29.96,29.96,60794.0
2016-01-20 10:40:00,29.91,30.04,29.88,30.0,70176.0,29.91,30.04,29.88,30.0,70176.0
2016-01-20 10:45:00,29.97,29.97,29.75,29.83,40422.0,29.97,29.97,29.75,29.83,40422.0
2016-01-20 10:50:00,29.86,29.88,29.72,29.75,29022.0,29.86,29.88,29.72,29.75,29022.0
2016-01-20 10:55:00,29.73,29.75,29.56,29.6,33880.0,29.73,29.75,29.56,29.6,33880.0
2016-01-20 11:00:00,29.61,29.63,29.57,29.6,23554.0,29.61,29.63,29.57,29.6,23554.0
2016-01-20 11:05:00,29.57,29.71,29.56,29.69,31002.0,29.57,29.71,29.56,29.69,31002.0
2016-01-20 11:10:00,29.67,29.83,29.66,29.82,24470.0,29.67,29.83,29.66,29.82,24470.0
2016-01-20 11:15:00,29.83,29.84,29.72,29.77,18252.0,29.83,29.84,29.72,29.77,18252.0
2016-01-20 11:20:00,29.73,29.75,29.67,29.67,28496.0,29.73,29.75,29.67,29.67,28496.0
2016-01-20 11:25:00,29.64,29.7,29.58,29.6,21396.0,29.64,29.7,29.58,29.6,21396.0
2016-01-20 11:30:00,29.61,29.68,29.6,29.66,19064.0,29.61,29.68,29.6,29.66,19064.0
2016-01-20 11:35:00,29.65,29.68,29.54,29.56,33372.0,29.65,29.68,29.54,29.56,33372.0
2016-01-20 11:40:00,29.56,29.58,29.52,29.53,45230.0,29.56,29.58,29.52,29.53,45230.0
2016-01-20 11:45:00,29.54,29.59,29.45,29.49,55342.0,29.54,29.59,29.45,29.49,55342.0
2016-01-20 11:50:00,29.47,29.48,29.39,29.39,12736.0,29.47,29.48,29.39,29.39,12736.0
2016-01-20 11:55:00,29.39,29.43,29.33,29.37,26184.0,29.39,29.43,29.33,29.37,26184.0
2016-01-20 12:00:00,29.36,29.43,29.28,29.33,28202.0,29.36,29.43,29.28,29.33,28202.0
2016-01-20 12:05:00,29.34,29.34,29.17,29.25,35904.0,29.34,29.34,29.17,29.25,35904.0
2016-01-20 12:10:00,29.22,29.32,29.21,29.28,14346.0,29.22,29.32,29.21,29.28,14346.0
2016-01-20 12:15:00,29.26,29.27,29.18,29.2,34950.0,29.26,29.27,29.18,29.2,34950.0
2016-01-20 12:20:00,29.2,29.22,29.03,29.04,43592.0,29.2,29.22,29.03,29.04,43592.0
2016-01-20 12:25:00,29.04,29.07,28.99,29.01,34144.0,29.04,29.07,28.99,29.01,34144.0
2016-01-20 12:30:00,29.02,29.06,28.97,29.04,45404.0,29.02,29.06,28.97,29.04,45404.0
2016-01-20 12:35:00,29.03,29.07,29.01,29.02,74254.0,29.03,29.07,29.01,29.02,74254.0
2016-01-20 12:40:00,29.01,29.06,28.97,28.99,29596.0,29.01,29.06,28.97,28.99,29596.0
2016-01-20 12:45:00,28.97,28.99,28.93,28.96,22678.0,28.97,28.99,28.93,28.96,22678.0
2016-01-20 12:50:00,28.94,29.11,28.93,29.1,51782.0,28.94,29.11,28.93,29.1,51782.0
2016-01-20 12:55:00,29.09,29.33,29.09,29.32,22886.0,29.09,29.33,29.09,29.32,22886.0
2016-01-20 13:00:00,29.34,29.45,29.26,29.43,27666.0,29.34,29.45,29.26,29.43,27666.0
2016-01-20 13:05:00,29.43,29.73,29.43,29.73,166298.0,29.43,29.73,29.43,29.73,166298.0
2016-01-20 13:10:00,29.7,29.73,29.62,29.66,58608.0,29.7,29.73,29.62,29.66,58608.0
2016-01-20 13:15:00,29.67,29.7,29.58,29.59,28872.0,29.67,29.7,29.58,29.59,28872.0
2016-01-20 13:20:00,29.59,29.75,29.57,29.72,20152.0,29.59,29.75,29.57,29.72,20152.0
2016-01-20 13:25:00,29.73,29.81,29.71,29.78,21534.0,29.73,29.81,29.71,29.78,21534.0
2016-01-20 13:30:00,29.76,29.99,29.76,29.97,34272.0,29.76,29.99,29.76,29.97,34272.0
2016-01-20 13:35:00,29.97,30.18,29.96,30.16,19164.0,29.97,30.18,29.96,30.16,19164.0
2016-01-20 13:40:00,30.18,30.34,30.16,30.33,25846.0,30.18,30.34,30.16,30.33,25846.0
2016-01-20 13:45:00,30.36,30.52,30.33,30.49,39974.0,30.36,30.52,30.33,30.49,39974.0
2016-01-20 13:50:00,30.48,30.63,30.45,30.58,22030.0,30.48,30.63,30.45,30.58,22030.0
2016-01-20 13:55:00,30.58,30.58,30.43,30.46,21068.0,30.58,30.58,30.43,30.46,21068.0
2016-01-20 14:00:00,30.44,30.47,30.29,30.3,27446.0,30.44,30.47,30.29,30.3,27446.0
2016-01-20 14:05:00,30.32,30.36,30.25,30.36,16580.0,30.32,30.36,30.25,30.36,16580.0
2016-01-20 14:10:00,30.35,30.61,30.35,30.55,15952.0,30.35,30.61,30.35,30.55,15952.0
2016-01-20 14:15:00,30.53,30.68,30.5,30.67,20284.0,30.53,30.68,30.5,30.67,20284.0
2016-01-20 14:20:00,30.66,30.82,30.65,30.78,40830.0,30.66,30.82,30.65,30.78,40830.0
2016-01-20 14:25:00,30.76,30.81,30.74,30.74,41786.0,30.76,30.81,30.74,30.74,41786.0
2016-01-20 14:30:00,30.75,30.79,30.55,30.61,31706.0,30.75,30.79,30.55,30.61,31706.0
2016-01-20 14:35:00,30.64,30.7,30.58,30.68,19154.0,30.64,30.7,30.58,30.68,19154.0
2016-01-20 14:40:00,30.72,30.82,30.72,30.8,17110.0,30.72,30.82,30.72,30.8,17110.0
2016-01-20 14:45:00,30.78,30.79,30.65,30.75,46934.0,30.78,30.79,30.65,30.75,46934.0
2016-01-20 14:50:00,30.76,30.88,30.75,30.85,14698.0,30.76,30.88,30.75,30.85,14698.0
2016-01-20 14:55:00,30.86,31.01,30.84,30.91,45426.0,30.86,31.01,30.84,30.91,45426.0
2016-01-20 15:00:00,30.93,31.02,30.89,31.02,125358.0,30.93,31.02,30.89,31.02,125358.0
2016-01-20 15:05:00,31.02,31.06,30.99,31.05,11774.0,31.02,31.06,30.99,31.05,11774.0
2016-01-20 15:10:00,31.08,31.11,31.06,31.07,51740.0,31.08,31.11,31.06,31.07,51740.0
2016-01-20 15:15:00,31.08,31.35,31.08,31.31,19140.0,31.08,31.35,31.08,31.31,19140.0
2016-01-20 15:20:00,31.29,31.44,31.29,31.41,37960.0,31.29,31.44,31.29,31.41,37960.0
2016-01-20 15:25:00,31.41,31.55,31.39,31.51,46350.0,31.41,31.55,31.39,31.51,46350.0
2016-01-20 15:30:00,31.5,31.57,31.41,31.42,69104.0,31.5,31.57,31.41,31.42,69104.0
2016-01-20 15:35:00,31.41,31.55,31.41,31.55,99076.0,31.41,31.55,31.41,31.55,99076.0
2016-01-20 15:40:00,31.53,31.55,31.41,31.45,151060.0,31.53,31.55,31.41,31.45,151060.0
2016-01-20 15:45:00,31.43,31.5,31.31,31.38,173016.0,31.43,31.5,31.31,31.38,173016.0
2016-01-20 15:50:00,31.39,31.43,31.33,31.42,73472.0,31.39,31.43,31.33,31.42,73472.0
2016-01-20 15:55:00,31.42,31.42,31.27,31.27,156616.0,31.42,31.42,31.27,31.27,156616.0
2016-01-21 09:30:00,31.28,31.29,31.0,31.15,34436.0,31.28,31.29,31.0,31.15,34436.0
2016-01-21 09:35:00,31.11,31.41,31.11,31.22,14714.0,31.11,31.41,31.11,31.22,14714.0
2016-01-21 09:40:00,31.13,31.24,30.99,31.0,22698.0,31.13,31.24,30.99,31.0,22698.0
2016-01-21 09:45:00,30.99,30.99,30.6,30.76,25070.0,30.99,30.99,30.6,30.76,25070.0
2016-01-21 09:50:00,30.79,30.95,30.61,30.93,22200.0,30.79,30.95,30.61,30.93,22200.0
2016-01-21 09:55:00,30.99,31.18,30.82,30.82,20136.0,30.99,31.18,30.82,30.82,20136.0
2016-01-21 10:00:00,30.84,31.34,30.79,31.34,34984.0,30.84,31.34,30.79,31.34,34984.0
2016-01-21 10:05:00,31.36,31.37,31.23,31.35,48512.0,31.36,31.37,31.23,31.35,48512.0
2016-01-21 10:10:00,31.34,31.46,31.28,31.41,89434.0,31.34,31.46,31.28,31.41,89434.0
2016-01-21 10:15:00,31.38,31.43,31.36,31.42,21510.0,31.38,31.43,31.36,31.42,21510.0
2016-01-21 10:20:00,31.42,31.45,31.06,31.09,49800.0,31.42,31.45,31.06,31.09,49800.0
2016-01-21 10:25:00,31.06,31.16,30.99,31.13,18822.0,31.06,31.16,30.99,31.13,18822.0
2016-01-21 10:30:00,31.13,31.22,31.09,31.22,29668.0,31.13,31.22,31.09,31.22,29668.0
2016-01-21 10:35:00,31.24,31.32,30.98,31.07,27730.0,31.24,31.32,30.98,31.07,27730.0
2016-01-21 10:40:00,31.06,31.07,31.0,31.07,27878.0,31.06,31.07,31.0,31.07,27878.0
2016-01-21 10:45:00,31.03,31.18,30.95,31.09,15600.0,31.03,31.18,30.95,31.09,15600.0
2016-01-21 10:50:00,31.07,31.15,30.93,30.96,27166.0,31.07,31.15,30.93,30.96,27166.0
2016-01-21 10:55:00,30.98,30.98,30.61,30.64,28440.0,30.98,30.98,30.61,30.64,28440.0
2016-01-21 11:00:00,30.64,30.77,30.44,30.77,34152.0,30.64,30.77,30.44,30.77,34152.0
2016-01-21 11:05:00,30.81,30.86,30.73,30.81,20848.0,30.81,30.86,30.73,30.81,20848.0
2016-01-21 11:10:00,30.79,30.84,30.7,30.77,15544.0,30.79,30.84,30.7,30.77,15544.0
2016-01-21 11:15:00,30.78,30.8,30.66,30.66,20588.0,30.78,30.8,30.66,30.66,20588.0
2016-01-21 11:20:00,30.68,30.69,30.55,30.55,21310.0,30.68,30.69,30.55,30.55,21310.0
2016-01-21 11:25:00,30.54,30.6,30.35,30.39,43962.0,30.54,30.6,30.35,30.39,43962.0
2016-01-21 11:30:00,30.36,30.5,30.36,30.47,72280.0,30.36,30.5,30.36,30.47,72280.0
2016-01-21 11:35:00,30.44,30.55,30.41,30.49,132624.0,30.44,30.55,30.41,30.49,132624.0
2016-01-21 11:40:00,30.5,30.52,30.25,30.3,35336.0,30.5,30.52,30.25,30.3,35336.0
2016-01-21 11:45:00,30.3,30.4,30.25,30.4,22738.0,30.3,30.4,30.25,30.4,22738.0
2016-01-21 11:50:00,30.42,30.45,30.33,30.33,21442.0,30.42,30.45,30.33,30.33,21442.0
2016-01-21 11:55:00,30.33,30.53,30.33,30.49,24872.0,30.33,30.53,30.33,30.49,24872.0
2016-01-21 12:00:00,30.5,30.64,30.5,30.62,19700.0,30.5,30.64,30.5,30.62,19700.0
2016-01-21 12:05:00,30.59,30.69,30.59,30.65,23188.0,30.59,30.69,30.59,30.65,23188.0
2016-01-21 12:10:00,30.67,30.76,30.63,30.76,25068.0,30.67,30.76,30.63,30.76,25068.0
2016-01-21 12:15:00,30.77,30.83,30.75,30.78,15904.0,30.77,30.83,30.75,30.78,15904.0
2016-01-21 12:20:00,30.76,30.77,30.61,30.61,20898.0,30.76,30.77,30.61,30.61,20898.0
2016-01-21 12:25:00,30.63,30.65,30.53,30.62,38924.0,30.63,30.65,30.53,30.62,38924.0
2016-01-21 12:30:00,30.59,30.61,30.49,30.51,31300.0,30.59,30.61,30.49,30.51,31300.0
2016-01-21 12:35:00,30.52,30.53,30.4,30.42,28782.0,30.52,30.53,30.4,30.42,28782.0
2016-01-21 12:40:00,30.43,30.43,30.28,30.31,25130.0,30.43,30.43,30.28,30.31,25130.0
2016-01-21 12:45:00,30.32,30.38,30.29,30.38,13970.0,30.32,30.38,30.29,30.38,13970.0
2016-01-21 12:50:00,30.4,30.43,30.35,30.37,16916.0,30.4,30.43,30.35,30.37,16916.0
2016-01-21 12:55:00,30.36,30.4,30.33,30.35,17704.0,30.36,30.4,30.33,30.35,17704.0
2016-01-21 13:00:00,30.35,30.47,30.34,30.45,13600.0,30.35,30.47,30.34,30.45,13600.0
2016-01-21 13:05:00,30.46,30.59,30.46,30.56,32334.0,30.46,30.59,30.46,30.56,32334.0
2016-01-21 13:10:00,30.56,30.58,30.47,30.48,14398.0,30.56,30.58,30.47,30.48,14398.0
2016-01-21 13:15:00,30.48,30.53,30.43,30.47,30108.0,30.48,30.53,30.43,30.47,30108.0
2016-01-21 13:20:00,30.47,30.49,30.31,30.33,23668.0,30.47,30.49,30.31,30.33,23668.0
2016-01-21 13:25:00,30.33,30.38,30.28,30.28,20472.0,30.33,30.38,30.28,30.28,20472.0
2016-01-21 13:30:00,30.27,30.31,30.05,30.05,29228.0,30.27,30.31,30.05,30.05,29228.0
2016-01-21 13:35:00,30.08,30.31,30.07,30.27,14606.0,30.08,30.31,30.07,30.27,14606.0
2016-01-21 13:40:00,30.26,30.36,30.26,30.31,10330.0,30.26,30.36,30.26,30.31,10330.0
2016-01-21 13:45:00,30.33,30.42,30.32,30.41,24700.0,30.33,30.42,30.32,30.41,24700.0
2016-01-21 13:50:00,30.4,30.4,30.18,30.23,19426.0,30.4,30.4,30.18,30.23,19426.0
2016-01-21 13:55:00,30.25,30.31,30.13,30.16,26690.0,30.25,30.31,30.13,30.16,26690.0
2016-01-21 14:00:00,30.16,30.28,30.15,30.17,42386.0,30.16,30.28,30.15,30.17,42386.0
2016-01-21 14:05:00,30.18,30.2,30.06,30.08,25284.0,30.18,30.2,30.06,30.08,25284.0
2016-01-21 14:10:00,30.08,30.08,29.93,29.93,35170.0,30.08,30.08,29.93,29.93,35170.0
2016-01-21 14:15:00,29.93,29.93,29.83,29.86,16190.0,29.93,29.93,29.83,29.86,16190.0
2016-01-21 14:20:00,29.84,29.89,29.8,29.82,22474.0,29.84,29.89,29.8,29.82,22474.0
2016-01-21 14:25:00,29.81,29.89,29.79,29.88,28296.0,29.81,29.89,29.79,29.88,28296.0
2016-01-21 14:30:00,29.88,30.04,29.88,29.99,21902.0,29.88,30.04,29.88,29.99,21902.0
2016-01-21 14:35:00,29.96,30.06,29.96,30.0,19224.0,29.96,30.06,29.96,30.0,19224.0
2016-01-21 14:40:00,30.0,30.14,29.99,30.13,50460.0,30.0,30.14,29.99,30.13,50460.0
2016-01-21 14:45:00,30.14,30.14,29.95,29.97,43224.0,30.14,30.14,29.95,29.97,43224.0
2016-01-21 14:50:00,29.96,29.98,29.89,29.94,31522.0,29.96,29.98,29.89,29.94,31522.0
2016-01-21 14:55:00,29.93,30.17,29.93,30.07,22200.0,29.93,30.17,29.93,30.07,22200.0
2016-01-21 15:00:00,30.05,30.08,29.93,29.93,22912.0,30.05,30.08,29.93,29.93,22912.0
2016-01-21 15:05:00,29.92,29.93,29.79,29.84,35546.0,29.92,29.93,29.79,29.84,35546.0
2016-01-21 15:10:00,29.85,29.98,29.79,29.97,24932.0,29.85,29.98,29.79,29.97,24932.0
2016-01-21 15:15:00,29.97,29.97,29.79,29.84,32054.0,29.97,29.97,29.79,29.84,32054.0
2016-01-21 15:20:00,29.83,29.88,29.77,29.84,33882.0,29.83,29.88,29.77,29.84,33882.0
2016-01-21 15:25:00,29.84,29.89,29.84,29.88,25456.0,29.84,29.89,29.84,29.88,25456.0
2016-01-21 15:30:00,29.87,29.99,29.87,29.97,75654.0,29.87,29.99,29.87,29.97,75654.0
2016-01-21 15:35:00,29.98,29.99,29.91,29.98,35092.0,29.98,29.99,29.91,29.98,35092.0
2016-01-21 15:40:00,29.97,30.07,29.96,30.04,46020.0,29.97,30.07,29.96,30.04,46020.0
2016-01-21 15:45:00,30.04,30.04,29.92,29.94,60892.0,30.04,30.04,29.92,29.94,60892.0
2016-01-21 15:50:00,29.94,29.95,29.88,29.95,62738.0,29.94,29.95,29.88,29.95,62738.0
2016-01-21 15:55:00,29.95,29.95,29.86,29.87,150556.0,29.95,29.95,29.86,29.87,150556.0
2016-01-22 09:30:00,30.37,30.5,30.14,30.14,55234.0,30.37,30.5,30.14,30.14,55234.0
2016-01-22 09:35:00,30.16,30.23,30.09,30.13,40538.0,30.16,30.23,30.09,30.13,40538.0
2016-01-22 09:40:00,30.1,30.36,30.01,30.32,46922.0,30.1,30.36,30.01,30.32,46922.0
2016-01-22 09:45:00,30.3,30.39,30.18,30.37,21814.0,30.3,30.39,30.18,30.37,21814.0
2016-01-22 09:50:00,30.4,30.69,30.38,30.61,37004.0,30.4,30.69,30.38,30.61,37004.0
2016-01-22 09:55:00,30.69,30.87,30.67,30.86,43762.0,30.69,30.87,30.67,30.86,43762.0
2016-01-22 10:00:00,30.86,30.87,30.54,30.66,90028.0,30.86,30.87,30.54,30.66,90028.0
2016-01-22 10:05:00,30.68,30.87,30.67,30.85,44774.0,30.68,30.87,30.67,30.85,44774.0
2016-01-22 10:10:00,30.84,30.92,30.78,30.92,61282.0,30.84,30.92,30.78,30.92,61282.0
2016-01-22 10:15:00,30.93,30.95,30.8,30.84,33296.0,30.93,30.95,30.8,30.84,33296.0
2016-01-22 10:20:00,30.83,30.93,30.75,30.88,34200.0,30.83,30.93,30.75,30.88,34200.0
2016-01-22 10:25:00,30.87,30.88,30.77,30.86,58246.0,30.87,30.88,30.77,30.86,58246.0
2016-01-22 10:30:00,30.86,31.0,30.86,30.91,26982.0,30.86,31.0,30.86,30.91,26982.0
2016-01-22 10:35:00,30.91,30.98,30.8,30.93,52406.0,30.91,30.98,30.8,30.93,52406.0
2016-01-22 10:40:00,30.92,31.04,30.88,31.04,33794.0,30.92,31.04,30.88,31.04,33794.0
2016-01-22 10:45:00,31.02,31.08,30.98,31.08,24882.0,31.02,31.08,30.98,31.08,24882.0
2016-01-22 10:50:00,31.07,31.15,30.95,30.99,26084.0,31.07,31.15,30.95,30.99,26084.0
2016-01-22 10:55:00,30.98,30.99,30.91,30.93,15430.0,30.98,30.99,30.91,30.93,15430.0
2016-01-22 11:00:00,30.94,30.98,30.88,30.9,69862.0,30.94,30.98,30.88,30.9,69862.0
2016-01-22 11:05:00,30.9,30.95,30.87,30.9,42052.0,30.9,30.95,30.87,30.9,42052.0
2016-01-22 11:10:00,30.89,30.94,30.88,30.93,31866.0,30.89,30.94,30.88,30.93,31866.0
2016-01-22 11:15:00,30.92,31.07,30.92,31.02,27440.0,30.92,31.07,30.92,31.02,27440.0
2016-01-22 11:20:00,31.0,31.06,30.99,31.06,19342.0,31.0,31.06,30.99,31.06,19342.0
2016-01-22 11:25:00,31.05,31.1,31.01,31.03,28302.0,31.05,31.1,31.01,31.03,28302.0
2016-01-22 11:30:00,31.05,31.07,31.0,31.03,42084.0,31.05,31.07,31.0,31.03,42084.0
2016-01-22 11:35:00,31.01,31.06,31.0,31.03,84684.0,31.01,31.06,31.0,31.03,84684.0
2016-01-22 11:40:00,31.03,31.08,31.02,31.03,27500.0,31.03,31.08,31.02,31.03,27500.0
2016-01-22 11:45:00,31.03,31.05,30.96,31.03,50266.0,31.03,31.05,30.96,31.03,50266.0
2016-01-22 11:50:00,31.04,31.15,31.03,31.13,14784.0,31.04,31.15,31.03,31.13,14784.0
2016-01-22 11:55:00,31.11,31.18,31.08,31.15,41686.0,31.11,31.18,31.08,31.15,41686.0
2016-01-22 12:00:00,31.15,31.22,31.14,31.2,16150.0,31.15,31.22,31.14,31.2,16150.0
2016-01-22 12:05:00,31.19,31.31,31.19,31.3,15568.0,31.19,31.31,31.19,31.3,15568.0
2016-01-22 12:10:00,31.29,31.34,31.23,31.33,23162.0,31.29,31.34,31.23,31.33,23162.0
2016-01-22 12:15:00,31.35,31.36,31.28,31.36,25780.0,31.35,31.36,31.28,31.36,25780.0
2016-01-22 12:20:00,31.36,31.56,31.36,31.51,135212.0,31.36,31.56,31.36,31.51,135212.0
2016-01-22 12:25:00,31.53,31.58,31.41,31.47,42940.0,31.53,31.58,31.41,31.47,42940.0
2016-01-22 12:30:00,31.46,31.47,31.27,31.27,32156.0,31.46,31.47,31.27,31.27,32156.0
2016-01-22 12:35:00,31.26,31.31,31.22,31.31,12398.0,31.26,31.31,31.22,31.31,12398.0
2016-01-22 12:40:00,31.32,31.33,31.29,31.31,13000.0,31.32,31.33,31.29,31.31,13000.0
2016-01-22 12:45:00,31.3,31.3,31.25,31.28,15970.0,31.3,31.3,31.25,31.28,15970.0
2016-01-22 12:50:00,31.28,31.28,31.23,31.28,19916.0,31.28,31.28,31.23,31.28,19916.0
2016-01-22 12:55:00,31.27,31.33,31.25,31.29,11402.0,31.27,31.33,31.25,31.29,11402.0
2016-01-22 13:00:00,31.29,31.29,31.21,31.22,14408.0,31.29,31.29,31.21,31.22,14408.0
2016-01-22 13:05:00,31.22,31.24,31.15,31.15,12724.0,31.22,31.24,31.15,31.15,12724.0
2016-01-22 13:10:00,31.14,31.16,31.09,31.16,12200.0,31.14,31.16,31.09,31.16,12200.0
2016-01-22 13:15:00,31.17,31.17,31.13,31.14,8976.0,31.17,31.17,31.13,31.14,8976.0
2016-01-22 13:20:00,31.15,31.22,31.15,31.18,15496.0,31.15,31.22,31.15,31.18,15496.0
2016-01-22 13:25:00,31.17,31.18,31.11,31.13,18900.0,31.17,31.18,31.11,31.13,18900.0
2016-01-22 13:30:00,31.14,31.22,31.11,31.2,32098.0,31.14,31.22,31.11,31.2,32098.0
2016-01-22 13:35:00,31.2,31.21,31.14,31.18,21140.0,31.2,31.21,31.14,31.18,21140.0
2016-01-22 13:40:00,31.16,31.28,31.16,31.25,23832.0,31.16,31.28,31.16,31.25,23832.0
2016-01-22 13:45:00,31.25,31.3,31.25,31.29,8516.0,31.25,31.3,31.25,31.29,8516.0
2016-01-22 13:50:00,31.29,31.38,31.28,31.36,13086.0,31.29,31.38,31.28,31.36,13086.0
2016-01-22 13:55:00,31.36,31.37,31.32,31.33,17556.0,31.36,31.37,31.32,31.33,17556.0
2016-01-22 14:00:00,31.32,31.33,31.25,31.25,18220.0,31.32,31.33,31.25,31.25,18220.0
2016-01-22 14:05:00,31.24,31.31,31.23,31.28,9822.0,31.24,31.31,31.23,31.28,9822.0
2016-01-22 14:10:00,31.29,31.35,31.29,31.34,25274.0,31.29,31.35,31.29,31.34,25274.0
2016-01-22 14:15:00,31.35,31.35,31.31,31.35,27700.0,31.35,31.35,31.31,31.35,27700.0
2016-01-22 14:20:00,31.34,31.35,31.28,31.3,33780.0,31.34,31.35,31.28,31.3,33780.0
2016-01-22 14:25:00,31.3,31.31,31.24,31.25,17624.0,31.3,31.31,31.24,31.25,17624.0
2016-01-22 14:30:00,31.25,31.29,31.16,31.19,45498.0,31.25,31.29,31.16,31.19,45498.0
2016-01-22 14:35:00,31.18,31.25,31.15,31.18,35382.0,31.18,31.25,31.15,31.18,35382.0
2016-01-22 14:40:00,31.15,31.2,31.11,31.17,34258.0,31.15,31.2,31.11,31.17,34258.0
2016-01-22 14:45:00,31.17,31.25,31.17,31.23,21532.0,31.17,31.25,31.17,31.23,21532.0
2016-01-22 14:50:00,31.24,31.31,31.16,31.31,53366.0,31.24,31.31,31.16,31.31,53366.0
2016-01-22 14:55:00,31.3,31.34,31.28,31.31,17750.0,31.3,31.34,31.28,31.31,17750.0
2016-01-22 15:00:00,31.31,31.34,31.27,31.3,24388.0,31.31,31.34,31.27,31.3,24388.0
2016-01-22 15:05:00,31.29,31.3,31.21,31.21,25026.0,31.29,31.3,31.21,31.21,25026.0
2016-01-22 15:10:00,31.2,31.22,31.18,31.21,21728.0,31.2,31.22,31.18,31.21,21728.0
2016-01-22 15:15:00,31.21,31.26,31.19,31.24,35050.0,31.21,31.26,31.19,31.24,35050.0
2016-01-22 15:20:00,31.25,31.29,31.21,31.25,77670.0,31.25,31.29,31.21,31.25,77670.0
2016-01-22 15:25:00,31.24,31.36,31.22,31.34,36964.0,31.24,31.36,31.22,31.34,36964.0
2016-01-22 15:30:00,31.34,31.34,31.27,31.27,34680.0,31.34,31.34,31.27,31.27,34680.0
2016-01-22 15:35:00,31.28,31.35,31.28,31.35,40420.0,31.28,31.35,31.28,31.35,40420.0
2016-01-22 15:40:00,31.35,31.44,31.34,31.44,57598.0,31.35,31.44,31.34,31.44,57598.0
2016-01-22 15:45:00,31.43,31.49,31.43,31.46,91162.0,31.43,31.49,31.43,31.46,91162.0
2016-01-22 15:50:00,31.47,31.49,31.45,31.49,103172.0,31.47,31.49,31.45,31.49,103172.0
2016-01-22 15:55:00,31.5,31.55,31.47,31.54,251496.0,31.5,31.55,31.47,31.54,251496.0
2016-01-25 09:30:00,31.43,31.49,31.32,31.32,44068.0,31.43,31.49,31.32,31.32,44068.0
2016-01-25 09:35:00,31.32,31.37,31.17,31.28,34122.0,31.32,31.37,31.17,31.28,34122.0
2016-01-25 09:40:00,31.29,31.44,31.19,31.19,37600.0,31.29,31.44,31.19,31.19,37600.0
2016-01-25 09:45:00,31.19,31.32,31.14,31.18,43722.0,31.19,31.32,31.14,31.18,43722.0
2016-01-25 09:50:00,31.22,31.24,30.96,31.05,54384.0,31.22,31.24,30.96,31.05,54384.0
2016-01-25 09:55:00,31.06,31.28,31.0,31.01,64412.0,31.06,31.28,31.0,31.01,64412.0
2016-01-25 10:00:00,31.01,31.05,30.95,30.95,56604.0,31.01,31.05,30.95,30.95,56604.0
2016-01-25 10:05:00,30.94,30.94,30.72,30.73,27874.0,30.94,30.94,30.72,30.73,27874.0
2016-01-25 10:10:00,30.73,30.75,30.62,30.7,37388.0,30.73,30.75,30.62,30.7,37388.0
2016-01-25 10:15:00,30.71,30.83,30.65,30.74,33302.0,30.71,30.83,30.65,30.74,33302.0
2016-01-25 10:20:00,30.75,30.9,30.68,30.83,40308.0,30.75,30.9,30.68,30.83,40308.0
2016-01-25 10:25:00,30.86,30.86,30.66,30.79,38324.0,30.86,30.86,30.66,30.79,38324.0
2016-01-25 10:30:00,30.77,30.81,30.7,30.77,22882.0,30.77,30.81,30.7,30.77,22882.0
2016-01-25 10:35:00,30.74,30.8,30.73,30.78,30512.0,30.74,30.8,30.73,30.78,30512.0
2016-01-25 10:40:00,30.8,30.83,30.75,30.81,53552.0,30.8,30.83,30.75,30.81,53552.0
2016-01-25 10:45:00,30.79,30.95,30.76,30.91,38848.0,30.79,30.95,30.76,30.91,38848.0
2016-01-25 10:50:00,30.91,30.98,30.83,30.84,24944.0,30.91,30.98,30.83,30.84,24944.0
2016-01-25 10:55:00,30.83,30.84,30.75,30.75,27236.0,30.83,30.84,30.75,30.75,27236.0
2016-01-25 11:00:00,30.75,30.84,30.72,30.82,27744.0,30.75,30.84,30.72,30.82,27744.0
2016-01-25 11:05:00,30.83,30.84,30.73,30.78,47850.0,30.83,30.84,30.73,30.78,47850.0
2016-01-25 11:10:00,30.78,30.81,30.68,30.77,42368.0,30.78,30.81,30.68,30.77,42368.0
2016-01-25 11:15:00,30.75,30.83,30.73,30.83,26966.0,30.75,30.83,30.73,30.83,26966.0
2016-01-25 11:20:00,30.82,30.82,30.74,30.76,22742.0,30.82,30.82,30.74,30.76,22742.0
2016-01-25 11:25:00,30.77,30.78,30.68,30.68,16640.0,30.77,30.78,30.68,30.68,16640.0
2016-01-25 11:30:00,30.67,30.74,30.65,30.73,36496.0,30.67,30.74,30.65,30.73,36496.0
2016-01-25 11:35:00,30.72,30.76,30.68,30.74,27124.0,30.72,30.76,30.68,30.74,27124.0
2016-01-25 11:40:00,30.75,30.76,30.68,30.69,53700.0,30.75,30.76,30.68,30.69,53700.0
2016-01-25 11:45:00,30.7,30.78,30.7,30.78,32818.0,30.7,30.78,30.7,30.78,32818.0
2016-01-25 11:50:00,30.78,30.93,30.78,30.93,22704.0,30.78,30.93,30.78,30.93,22704.0
2016-01-25 11:55:00,30.92,30.93,30.86,30.88,11770.0,30.92,30.93,30.86,30.88,11770.0
2016-01-25 12:00:00,30.84,30.89,30.82,30.85,19186.0,30.84,30.89,30.82,30.85,19186.0
2016-01-25 12:05:00,30.86,30.88,30.83,30.84,16174.0,30.86,30.88,30.83,30.84,16174.0
2016-01-25 12:10:00,30.84,30.85,30.8,30.82,20846.0,30.84,30.85,30.8,30.82,20846.0
2016-01-25 12:15:00,30.82,30.94,30.81,30.89,19564.0,30.82,30.94,30.81,30.89,19564.0
2016-01-25 12:20:00,30.9,30.96,30.84,30.91,33158.0,30.9,30.96,30.84,30.91,33158.0
2016-01-25 12:25:00,30.91,30.94,30.9,30.93,16392.0,30.91,30.94,30.9,30.93,16392.0
2016-01-25 12:30:00,30.93,30.95,30.86,30.88,15844.0,30.93,30.95,30.86,30.88,15844.0
2016-01-25 12:35:00,30.88,30.88,30.84,30.88,21792.0,30.88,30.88,30.84,30.88,21792.0
2016-01-25 12:40:00,30.88,30.95,30.88,30.92,15404.0,30.88,30.95,30.88,30.92,15404.0
2016-01-25 12:45:00,30.92,30.92,30.86,30.89,14236.0,30.92,30.92,30.86,30.89,14236.0
2016-01-25 12:50:00,30.88,30.9,30.83,30.84,27992.0,30.88,30.9,30.83,30.84,27992.0
2016-01-25 12:55:00,30.84,30.91,30.84,30.91,11792.0,30.84,30.91,30.84,30.91,11792.0
2016-01-25 13:00:00,30.92,30.99,30.9,30.99,12500.0,30.92,30.99,30.9,30.99,12500.0
2016-01-25 13:05:00,31.0,31.04,30.99,30.99,30212.0,31.0,31.04,30.99,30.99,30212.0
2016-01-25 13:10:00,30.98,31.02,30.96,31.02,24916.0,30.98,31.02,30.96,31.02,24916.0
2016-01-25 13:15:00,31.01,31.03,30.99,31.0,13106.0,31.01,31.03,30.99,31.0,13106.0
2016-01-25 13:20:00,31.0,31.05,31.0,31.04,13680.0,31.0,31.05,31.0,31.04,13680.0
2016-01-25 13:25:00,31.03,31.03,30.98,30.98,21234.0,31.03,31.03,30.98,30.98,21234.0
2016-01-25 13:30:00,30.97,30.97,30.89,30.89,12342.0,30.97,30.97,30.89,30.89,12342.0
2016-01-25 13:35:00,30.9,30.92,30.88,30.9,24714.0,30.9,30.92,30.88,30.9,24714.0
2016-01-25 13:40:00,30.9,30.9,30.82,30.82,14450.0,30.9,30.9,30.82,30.82,14450.0
2016-01-25 13:45:00,30.82,30.85,30.78,30.78,23106.0,30.82,30.85,30.78,30.78,23106.0
2016-01-25 13:50:00,30.79,30.79,30.71,30.75,25050.0,30.79,30.79,30.71,30.75,25050.0
2016-01-25 13:55:00,30.74,30.76,30.72,30.75,23552.0,30.74,30.76,30.72,30.75,23552.0
2016-01-25 14:00:00,30.75,30.81,30.72,30.78,31944.0,30.75,30.81,30.72,30.78,31944.0
2016-01-25 14:05:00,30.78,30.8,30.77,30.77,15470.0,30.78,30.8,30.77,30.77,15470.0
2016-01-25 14:10:00,30.77,30.77,30.67,30.71,26002.0,30.77,30.77,30.67,30.71,26002.0
2016-01-25 14:15:00,30.71,30.74,30.67,30.68,39428.0,30.71,30.74,30.67,30.68,39428.0
2016-01-25 14:20:00,30.67,30.67,30.61,30.65,25922.0,30.67,30.67,30.61,30.65,25922.0
2016-01-25 14:25:00,30.64,30.65,30.57,30.6,31944.0,30.64,30.65,30.57,30.6,31944.0
2016-01-25 14:30:00,30.61,30.64,30.58,30.58,37100.0,30.61,30.64,30.58,30.58,37100.0
2016-01-25 14:35:00,30.58,30.66,30.57,30.66,38948.0,30.58,30.66,30.57,30.66,38948.0
2016-01-25 14:40:00,30.66,30.73,30.64,30.72,47662.0,30.66,30.73,30.64,30.72,47662.0
2016-01-25 14:45:00,30.73,30.78,30.72,30.77,26280.0,30.73,30.78,30.72,30.77,26280.0
2016-01-25 14:50:00,30.76,30.79,30.75,30.78,26622.0,30.76,30.79,30.75,30.78,26622.0
2016-01-25 14:55:00,30.78,30.9,30.78,30.9,32050.0,30.78,30.9,30.78,30.9,32050.0
2016-01-25 15:00:00,30.9,30.96,30.9,30.95,24912.0,30.9,30.96,30.9,30.95,24912.0
2016-01-25 15:05:00,30.93,30.93,30.76,30.76,21330.0,30.93,30.93,30.76,30.76,21330.0
2016-01-25 15:10:00,30.75,30.77,30.73,30.75,44270.0,30.75,30.77,30.73,30.75,44270.0
2016-01-25 15:15:00,30.75,30.78,30.71,30.75,29486.0,30.75,30.78,30.71,30.75,29486.0
2016-01-25 15:20:00,30.75,30.75,30.63,30.64,50148.0,30.75,30.75,30.63,30.64,50148.0
2016-01-25 15:25:00,30.63,30.8,30.61,30.75,40426.0,30.63,30.8,30.61,30.75,40426.0
2016-01-25 15:30:00,30.75,30.78,30.68,30.7,43908.0,30.75,30.78,30.68,30.7,43908.0
2016-01-25 15:35:00,30.7,30.75,30.68,30.74,46856.0,30.7,30.75,30.68,30.74,46856.0
2016-01-25 15:40:00,30.74,30.75,30.69,30.71,56296.0,30.74,30.75,30.69,30.71,56296.0
2016-01-25 15:45:00,30.71,30.72,30.61,30.68,66730.0,30.71,30.72,30.61,30.68,66730.0
2016-01-25 15:50:00,30.67,30.73,30.64,30.67,76616.0,30.67,30.73,30.64,30.67,76616.0
2016-01-25 15:55:00,30.67,30.73,30.61,30.69,198756.0,30.67,30.73,30.61,30.69,198756.0
2016-01-26 09:30:00,30.36,30.56,29.91,30.2,86814.0,30.36,30.56,29.91,30.2,86814.0
2016-01-26 09:35:00,30.17,30.42,30.09,30.23,152670.0,30.17,30.42,30.09,30.23,152670.0
2016-01-26 09:40:00,30.23,30.41,30.23,30.38,29740.0,30.23,30.41,30.23,30.38,29740.0
2016-01-26 09:45:00,30.36,30.36,30.13,30.18,18348.0,30.36,30.36,30.13,30.18,18348.0
2016-01-26 09:50:00,30.17,30.19,29.75,29.8,90382.0,30.17,30.19,29.75,29.8,90382.0
2016-01-26 09:55:00,29.78,29.86,29.67,29.72,41164.0,29.78,29.86,29.67,29.72,41164.0
2016-01-26 10:00:00,29.77,29.9,29.74,29.88,84096.0,29.77,29.9,29.74,29.88,84096.0
2016-01-26 10:05:00,29.86,30.14,29.81,30.07,106442.0,29.86,30.14,29.81,30.07,106442.0
2016-01-26 10:10:00,30.09,30.17,29.99,30.01,21720.0,30.09,30.17,29.99,30.01,21720.0
2016-01-26 10:15:00,30.0,30.11,29.99,30.0,35450.0,30.0,30.11,29.99,30.0,35450.0
2016-01-26 10:20:00,30.0,30.02,29.9,29.96,41700.0,30.0,30.02,29.9,29.96,41700.0
2016-01-26 10:25:00,29.97,30.02,29.9,29.91,17288.0,29.97,30.02,29.9,29.91,17288.0
2016-01-26 10:30:00,29.91,29.92,29.83,29.87,42542.0,29.91,29.92,29.83,29.87,42542.0
2016-01-26 10:35:00,29.88,30.08,29.86,30.08,54066.0,29.88,30.08,29.86,30.08,54066.0
2016-01-26 10:40:00,30.08,30.1,30.02,30.03,35518.0,30.08,30.1,30.02,30.03,35518.0
2016-01-26 10:45:00,30.06,30.06,29.73,29.75,66002.0,30.06,30.06,29.73,29.75,66002.0
2016-01-26 10:50:00,29.74,29.77,29.63,29.64,60354.0,29.74,29.77,29.63,29.64,60354.0
2016-01-26 10:55:00,29.64,29.66,29.53,29.58,42800.0,29.64,29.66,29.53,29.58,42800.0
2016-01-26 11:00:00,29.55,29.85,29.54,29.85,39698.0,29.55,29.85,29.54,29.85,39698.0
2016-01-26 11:05:00,29.85,29.95,29.73,29.76,47378.0,29.85,29.95,29.73,29.76,47378.0
2016-01-26 11:10:00,29.74,29.75,29.63,29.72,24698.0,29.74,29.75,29.63,29.72,24698.0
2016-01-26 11:15:00,29.73,29.73,29.61,29.63,24720.0,29.73,29.73,29.61,29.63,24720.0
2016-01-26 11:20:00,29.62,29.63,29.56,29.6,28008.0,29.62,29.63,29.56,29.6,28008.0
2016-01-26 11:25:00,29.61,29.65,29.5,29.63,76252.0,29.61,29.65,29.5,29.63,76252.0
2016-01-26 11:30:00,29.63,29.64,29.56,29.6,25284.0,29.63,29.64,29.56,29.6,25284.0
2016-01-26 11:35:00,29.61,29.66,29.57,29.66,28698.0,29.61,29.66,29.57,29.66,28698.0
2016-01-26 11:40:00,29.67,29.81,29.64,29.81,27430.0,29.67,29.81,29.64,29.81,27430.0
2016-01-26 11:45:00,29.8,29.84,29.75,29.75,17726.0,29.8,29.84,29.75,29.75,17726.0
2016-01-26 11:50:00,29.77,29.82,29.72,29.82,72294.0,29.77,29.82,29.72,29.82,72294.0
2016-01-26 11:55:00,29.83,29.89,29.82,29.84,21210.0,29.83,29.89,29.82,29.84,21210.0
2016-01-26 12:00:00,29.84,29.97,29.84,29.96,33866.0,29.84,29.97,29.84,29.96,33866.0
2016-01-26 12:05:00,29.97,29.99,29.9,29.96,46676.0,29.97,29.99,29.9,29.96,46676.0
2016-01-26 12:10:00,29.97,30.1,29.96,30.1,16654.0,29.97,30.1,29.96,30.1,16654.0
2016-01-26 12:15:00,30.1,30.21,30.07,30.21,20558.0,30.1,30.21,30.07,30.21,20558.0
2016-01-26 12:20:00,30.2,30.36,30.2,30.35,67424.0,30.2,30.36,30.2,30.35,67424.0
2016-01-26 12:25:00,30.33,30.33,30.25,30.28,12020.0,30.33,30.33,30.25,30.28,12020.0
2016-01-26 12:30:00,30.26,30.39,30.26,30.35,46818.0,30.26,30.39,30.26,30.35,46818.0
2016-01-26 12:35:00,30.36,30.41,30.33,30.33,48444.0,30.36,30.41,30.33,30.33,48444.0
2016-01-26 12:40:00,30.34,30.34,30.23,30.31,25106.0,30.34,30.34,30.23,30.31,25106.0
2016-01-26 12:45:00,30.3,30.36,30.28,30.31,24026.0,30.3,30.36,30.28,30.31,24026.0
2016-01-26 12:50:00,30.33,30.39,30.28,30.31,29998.0,30.33,30.39,30.28,30.31,29998.0
2016-01-26 12:55:00,30.3,30.33,30.26,30.31,13000.0,30.3,30.33,30.26,30.31,13000.0
2016-01-26 13:00:00,30.31,30.34,30.26,30.32,17068.0,30.31,30.34,30.26,30.32,17068.0
2016-01-26 13:05:00,30.31,30.31,30.24,30.24,18498.0,30.31,30.31,30.24,30.24,18498.0
2016-01-26 13:10:00,30.25,30.29,30.23,30.29,22996.0,30.25,30.29,30.23,30.29,22996.0
2016-01-26 13:15:00,30.28,30.32,30.27,30.28,16432.0,30.28,30.32,30.27,30.28,16432.0
2016-01-26 13:20:00,30.26,30.3,30.25,30.25,17998.0,30.26,30.3,30.25,30.25,17998.0
2016-01-26 13:25:00,30.25,30.36,30.24,30.34,16500.0,30.25,30.36,30.24,30.34,16500.0
2016-01-26 13:30:00,30.35,30.36,30.31,30.31,15102.0,30.35,30.36,30.31,30.31,15102.0
2016-01-26 13:35:00,30.32,30.36,30.24,30.26,20166.0,30.32,30.36,30.24,30.26,20166.0
2016-01-26 13:40:00,30.27,30.29,30.21,30.24,17694.0,30.27,30.29,30.21,30.24,17694.0
2016-01-26 13:45:00,30.23,30.29,30.21,30.29,27982.0,30.23,30.29,30.21,30.29,27982.0
2016-01-26 13:50:00,30.29,30.3,30.25,30.26,20524.0,30.29,30.3,30.25,30.26,20524.0
2016-01-26 13:55:00,30.25,30.31,30.25,30.31,21710.0,30.25,30.31,30.25,30.31,21710.0
2016-01-26 14:00:00,30.3,30.31,30.21,30.21,33300.0,30.3,30.31,30.21,30.21,33300.0
2016-01-26 14:05:00,30.22,30.22,30.14,30.15,23540.0,30.22,30.22,30.14,30.15,23540.0
2016-01-26 14:10:00,30.14,30.14,30.09,30.11,22962.0,30.14,30.14,30.09,30.11,22962.0
2016-01-26 14:15:00,30.11,30.18,30.1,30.13,24490.0,30.11,30.18,30.1,30.13,24490.0
2016-01-26 14:20:00,30.14,30.19,30.11,30.17,25532.0,30.14,30.19,30.11,30.17,25532.0
2016-01-26 14:25:00,30.18,30.19,30.13,30.13,38764.0,30.18,30.19,30.13,30.13,38764.0
2016-01-26 14:30:00,30.13,30.14,30.09,30.09,18758.0,30.13,30.14,30.09,30.09,18758.0
2016-01-26 14:35:00,30.09,30.09,29.97,29.99,25992.0,30.09,30.09,29.97,29.99,25992.0
2016-01-26 14:40:00,29.98,30.05,29.98,30.02,20116.0,29.98,30.05,29.98,30.02,20116.0
2016-01-26 14:45:00,30.02,30.02,29.98,30.02,12204.0,30.02,30.02,29.98,30.02,12204.0
2016-01-26 14:50:00,30.01,30.15,30.01,30.15,19090.0,30.01,30.15,30.01,30.15,19090.0
2016-01-26 14:55:00,30.14,30.14,30.06,30.07,23696.0,30.14,30.14,30.06,30.07,23696.0
2016-01-26 15:00:00,30.06,30.1,29.97,29.99,20810.0,30.06,30.1,29.97,29.99,20810.0
2016-01-26 15:05:00,29.97,30.02,29.95,29.97,25086.0,29.97,30.02,29.95,29.97,25086.0
2016-01-26 15:10:00,29.98,29.98,29.9,29.93,60250.0,29.98,29.98,29.9,29.93,60250.0
2016-01-26 15:15:00,29.93,29.94,29.88,29.88,44890.0,29.93,29.94,29.88,29.88,44890.0
2016-01-26 15:20:00,29.86,29.93,29.86,29.9,29978.0,29.86,29.93,29.86,29.9,29978.0
2016-01-26 15:25:00,29.9,30.0,29.89,29.99,20184.0,29.9,30.0,29.89,29.99,20184.0
2016-01-26 15:30:00,29.98,30.0,29.95,29.95,28362.0,29.98,30.0,29.95,29.95,28362.0
2016-01-26 15:35:00,29.96,29.97,29.89,29.92,128486.0,29.96,29.97,29.89,29.92,128486.0
2016-01-26 15:40:00,29.92,30.04,29.92,30.04,120388.0,29.92,30.04,29.92,30.04,120388.0
2016-01-26 15:45:00,30.05,30.1,30.0,30.0,84918.0,30.05,30.1,30.0,30.0,84918.0
2016-01-26 15:50:00,30.0,30.0,29.96,29.98,113862.0,30.0,30.0,29.96,29.98,113862.0
2016-01-26 15:55:00,29.97,30.0,29.93,30.0,182192.0,29.97,30.0,29.93,30.0,182192.0
2016-01-27 09:30:00,31.55,31.64,30.85,30.91,161634.0,31.55,31.64,30.85,30.91,161634.0
2016-01-27 09:35:00,30.97,30.97,30.59,30.63,106376.0,30.97,30.97,30.59,30.63,106376.0
2016-01-27 09:40:00,30.61,30.82,30.39,30.66,73406.0,30.61,30.82,30.39,30.66,73406.0
2016-01-27 09:45:00,30.71,30.78,30.49,30.66,64910.0,30.71,30.78,30.49,30.66,64910.0
2016-01-27 09:50:00,30.68,30.69,30.5,30.63,55490.0,30.68,30.69,30.5,30.63,55490.0
2016-01-27 09:55:00,30.59,30.63,30.32,30.41,126810.0,30.59,30.63,30.32,30.41,126810.0
2016-01-27 10:00:00,30.41,30.49,30.31,30.39,179426.0,30.41,30.49,30.31,30.39,179426.0
2016-01-27 10:05:00,30.41,30.57,30.4,30.56,62926.0,30.41,30.57,30.4,30.56,62926.0
2016-01-27 10:10:00,30.56,30.59,30.28,30.36,91868.0,30.56,30.59,30.28,30.36,91868.0
2016-01-27 10:15:00,30.37,30.54,30.37,30.46,25286.0,30.37,30.54,30.37,30.46,25286.0
2016-01-27 10:20:00,30.47,30.58,30.43,30.55,42290.0,30.47,30.58,30.43,30.55,42290.0
2016-01-27 10:25:00,30.54,30.57,30.46,30.46,39478.0,30.54,30.57,30.46,30.46,39478.0
2016-01-27 10:30:00,30.48,30.54,30.44,30.52,87154.0,30.48,30.54,30.44,30.52,87154.0
2016-01-27 10:35:00,30.52,30.65,30.5,30.59,63350.0,30.52,30.65,30.5,30.59,63350.0
2016-01-27 10:40:00,30.57,30.66,30.45,30.49,103360.0,30.57,30.66,30.45,30.49,103360.0
2016-01-27 10:45:00,30.5,30.55,30.5,30.55,18200.0,30.5,30.55,30.5,30.55,18200.0
2016-01-27 10:50:00,30.56,30.65,30.56,30.59,67798.0,30.56,30.65,30.56,30.59,67798.0
2016-01-27 10:55:00,30.61,30.75,30.58,30.75,39596.0,30.61,30.75,30.58,30.75,39596.0
2016-01-27 11:00:00,30.75,30.8,30.73,30.8,47676.0,30.75,30.8,30.73,30.8,47676.0
2016-01-27 11:05:00,30.8,30.83,30.75,30.81,54650.0,30.8,30.83,30.75,30.81,54650.0
2016-01-27 11:10:00,30.8,30.83,30.74,30.83,21798.0,30.8,30.83,30.74,30.83,21798.0
2016-01-27 11:15:00,30.83,30.87,30.78,30.85,19690.0,30.83,30.87,30.78,30.85,19690.0
2016-01-27 11:20:00,30.85,30.88,30.81,30.86,53520.0,30.85,30.88,30.81,30.86,53520.0
2016-01-27 11:25:00,30.86,30.87,30.79,30.83,38734.0,30.86,30.87,30.79,30.83,38734.0
2016-01-27 11:30:00,30.82,30.86,30.78,30.83,25884.0,30.82,30.86,30.78,30.83,25884.0
2016-01-27 11:35:00,30.86,30.9,30.81,30.86,22008.0,30.86,30.9,30.81,30.86,22008.0
2016-01-27 11:40:00,30.85,30.88,30.78,30.88,14730.0,30.85,30.88,30.78,30.88,14730.0
2016-01-27 11:45:00,30.88,30.9,30.83,30.84,36966.0,30.88,30.9,30.83,30.84,36966.0
2016-01-27 11:50:00,30.85,30.89,30.84,30.85,16610.0,30.85,30.89,30.84,30.85,16610.0
2016-01-27 11:55:00,30.86,31.02,30.86,30.99,39106.0,30.86,31.02,30.86,30.99,39106.0
2016-01-27 12:00:00,30.99,31.1,30.96,30.99,35354.0,30.99,31.1,30.96,30.99,35354.0
2016-01-27 12:05:00,30.99,31.0,30.9,30.94,30240.0,30.99,31.0,30.9,30.94,30240.0
2016-01-27 12:10:00,30.96,31.1,30.93,31.03,39550.0,30.96,31.1,30.93,31.03,39550.0
2016-01-27 12:15:00,31.03,31.16,31.03,31.13,19448.0,31.03,31.16,31.03,31.13,19448.0
2016-01-27 12:20:00,31.13,31.14,31.0,31.0,13840.0,31.13,31.14,31.0,31.0,13840.0
2016-01-27 12:25:00,31.0,31.09,30.96,30.98,42796.0,31.0,31.09,30.96,30.98,42796.0
2016-01-27 12:30:00,30.96,31.04,30.96,30.98,25282.0,30.96,31.04,30.96,30.98,25282.0
2016-01-27 12:35:00,30.98,31.04,30.96,31.0,25414.0,30.98,31.04,30.96,31.0,25414.0
2016-01-27 12:40:00,31.01,31.07,30.99,31.05,19432.0,31.01,31.07,30.99,31.05,19432.0
2016-01-27 12:45:00,31.04,31.13,31.02,31.13,16396.0,31.04,31.13,31.02,31.13,16396.0
2016-01-27 12:50:00,31.12,31.14,31.08,31.09,15000.0,31.12,31.14,31.08,31.09,15000.0
2016-01-27 12:55:00,31.08,31.11,31.05,31.05,12414.0,31.08,31.11,31.05,31.05,12414.0
2016-01-27 13:00:00,31.05,31.07,30.99,31.07,26676.0,31.05,31.07,30.99,31.07,26676.0
2016-01-27 13:05:00,31.05,31.13,31.02,31.11,38300.0,31.05,31.13,31.02,31.11,38300.0
2016-01-27 13:10:00,31.1,31.14,31.08,31.08,17318.0,31.1,31.14,31.08,31.08,17318.0
2016-01-27 13:15:00,31.08,31.09,31.0,31.04,19532.0,31.08,31.09,31.0,31.04,19532.0
2016-01-27 13:20:00,31.03,31.07,31.01,31.06,13400.0,31.03,31.07,31.01,31.06,13400.0
2016-01-27 13:25:00,31.06,31.09,30.99,31.02,27604.0,31.06,31.09,30.99,31.02,27604.0
2016-01-27 13:30:00,31.0,31.04,30.98,31.02,13600.0,31.0,31.04,30.98,31.02,13600.0
2016-01-27 13:35:00,31.0,31.1,31.0,31.08,16200.0,31.0,31.1,31.0,31.08,16200.0
2016-01-27 13:40:00,31.07,31.08,31.02,31.05,18002.0,31.07,31.08,31.02,31.05,18002.0
2016-01-27 13:45:00,31.05,31.06,31.0,31.05,30850.0,31.05,31.06,31.0,31.05,30850.0
2016-01-27 13:50:00,31.04,31.09,31.02,31.06,21188.0,31.04,31.09,31.02,31.06,21188.0
2016-01-27 13:55:00,31.07,31.16,31.04,31.09,20308.0,31.07,31.16,31.04,31.09,20308.0
2016-01-27 14:00:00,31.11,31.22,30.88,31.0,47882.0,31.11,31.22,30.88,31.0,47882.0
2016-01-27 14:05:00,31.01,31.06,30.87,30.88,31774.0,31.01,31.06,30.87,30.88,31774.0
2016-01-27 14:10:00,30.88,30.99,30.85,30.9,44780.0,30.88,30.99,30.85,30.9,44780.0
2016-01-27 14:15:00,30.92,31.06,30.92,31.01,45942.0,30.92,31.06,30.92,31.01,45942.0
2016-01-27 14:20:00,30.99,31.13,30.98,31.05,20322.0,30.99,31.13,30.98,31.05,20322.0
2016-01-27 14:25:00,31.0,31.07,30.94,30.98,27370.0,31.0,31.07,30.94,30.98,27370.0
2016-01-27 14:30:00,30.98,31.06,30.94,31.02,22376.0,30.98,31.06,30.94,31.02,22376.0
2016-01-27 14:35:00,31.0,31.05,30.81,30.84,63994.0,31.0,31.05,30.81,30.84,63994.0
2016-01-27 14:40:00,30.86,30.86,30.79,30.85,56786.0,30.86,30.86,30.79,30.85,56786.0
2016-01-27 14:45:00,30.84,30.98,30.78,30.91,55760.0,30.84,30.98,30.78,30.91,55760.0
2016-01-27 14:50:00,30.87,30.97,30.84,30.9,29448.0,30.87,30.97,30.84,30.9,29448.0
2016-01-27 14:55:00,30.89,30.93,30.79,30.81,47612.0,30.89,30.93,30.79,30.81,47612.0
2016-01-27 15:00:00,30.8,30.85,30.75,30.85,161788.0,30.8,30.85,30.75,30.85,161788.0
2016-01-27 15:05:00,30.85,30.85,30.75,30.85,91776.0,30.85,30.85,30.75,30.85,91776.0
2016-01-27 15:10:00,30.85,30.85,30.73,30.74,115050.0,30.85,30.85,30.73,30.74,115050.0
2016-01-27 15:15:00,30.73,30.78,30.66,30.75,49304.0,30.73,30.78,30.66,30.75,49304.0
2016-01-27 15:20:00,30.75,30.79,30.7,30.77,51564.0,30.75,30.79,30.7,30.77,51564.0
2016-01-27 15:25:00,30.75,30.88,30.75,30.83,61990.0,30.75,30.88,30.75,30.83,61990.0
2016-01-27 15:30:00,30.82,30.85,30.77,30.79,95556.0,30.82,30.85,30.77,30.79,95556.0
2016-01-27 15:35:00,30.79,30.88,30.75,30.81,112158.0,30.79,30.88,30.75,30.81,112158.0
2016-01-27 15:40:00,30.81,30.93,30.79,30.93,90250.0,30.81,30.93,30.79,30.93,90250.0
2016-01-27 15:45:00,30.93,31.02,30.9,31.0,151248.0,30.93,31.02,30.9,31.0,151248.0
2016-01-27 15:50:00,31.0,31.0,30.9,30.91,145728.0,31.0,31.0,30.9,30.91,145728.0
2016-01-27 15:55:00,30.92,30.97,30.88,30.93,296662.0,30.92,30.97,30.88,30.93,296662.0
2016-01-28 09:30:00,31.05,31.11,30.97,31.02,24666.0,31.05,31.11,30.97,31.02,24666.0
2016-01-28 09:35:00,30.98,31.04,30.87,30.98,22868.0,30.98,31.04,30.87,30.98,22868.0
2016-01-28 09:40:00,30.99,31.05,30.89,31.02,34814.0,30.99,31.05,30.89,31.02,34814.0
2016-01-28 09:45:00,30.99,30.99,30.73,30.73,78928.0,30.99,30.99,30.73,30.73,78928.0
2016-01-28 09:50:00,30.71,30.74,30.49,30.56,91374.0,30.71,30.74,30.49,30.56,91374.0
2016-01-28 09:55:00,30.55,30.6,30.47,30.49,44532.0,30.55,30.6,30.47,30.49,44532.0
2016-01-28 10:00:00,30.49,30.49,30.16,30.18,90148.0,30.49,30.49,30.16,30.18,90148.0
2016-01-28 10:05:00,30.18,30.2,29.93,29.98,41810.0,30.18,30.2,29.93,29.98,41810.0
2016-01-28 10:10:00,29.98,30.0,29.75,29.75,69784.0,29.98,30.0,29.75,29.75,69784.0
2016-01-28 10:15:00,29.75,29.78,29.61,29.63,16390.0,29.75,29.78,29.61,29.63,16390.0
2016-01-28 10:20:00,29.6,29.68,29.45,29.67,22382.0,29.6,29.68,29.45,29.67,22382.0
2016-01-28 10:25:00,29.7,29.72,29.5,29.5,22242.0,29.7,29.72,29.5,29.5,22242.0
2016-01-28 10:30:00,29.47,29.64,29.3,29.35,97238.0,29.47,29.64,29.3,29.35,97238.0
2016-01-28 10:35:00,29.35,29.5,29.34,29.5,34348.0,29.35,29.5,29.34,29.5,34348.0
2016-01-28 10:40:00,29.5,29.78,29.5,29.72,41340.0,29.5,29.78,29.5,29.72,41340.0
2016-01-28 10:45:00,29.72,29.88,29.69,29.82,58958.0,29.72,29.88,29.69,29.82,58958.0
2016-01-28 10:50:00,29.83,29.94,29.83,29.89,21540.0,29.83,29.94,29.83,29.89,21540.0
2016-01-28 10:55:00,29.88,29.92,29.63,29.63,83976.0,29.88,29.92,29.63,29.63,83976.0
2016-01-28 11:00:00,29.65,29.85,29.63,29.85,20516.0,29.65,29.85,29.63,29.85,20516.0
2016-01-28 11:05:00,29.89,30.15,29.86,30.03,21434.0,29.89,30.15,29.86,30.03,21434.0
2016-01-28 11:10:00,30.03,30.05,29.96,30.05,37242.0,30.03,30.05,29.96,30.05,37242.0
2016-01-28 11:15:00,30.03,30.25,30.03,30.22,47678.0,30.03,30.25,30.03,30.22,47678.0
2016-01-28 11:20:00,30.22,30.32,30.22,30.26,23880.0,30.22,30.32,30.22,30.26,23880.0
2016-01-28 11:25:00,30.28,30.29,30.07,30.1,42064.0,30.28,30.29,30.07,30.1,42064.0
2016-01-28 11:30:00,30.1,30.14,29.8,29.81,90712.0,30.1,30.14,29.8,29.81,90712.0
2016-01-28 11:35:00,29.79,29.86,29.79,29.81,9036.0,29.79,29.86,29.79,29.81,9036.0
2016-01-28 11:40:00,29.83,29.85,29.73,29.77,18552.0,29.83,29.85,29.73,29.77,18552.0
2016-01-28 11:45:00,29.75,29.81,29.73,29.8,38788.0,29.75,29.81,29.73,29.8,38788.0
2016-01-28 11:50:00,29.8,29.8,29.66,29.68,45000.0,29.8,29.8,29.66,29.68,45000.0
2016-01-28 11:55:00,29.68,29.68,29.6,29.6,38870.0,29.68,29.68,29.6,29.6,38870.0
2016-01-28 12:00:00,29.59,29.69,29.58,29.68,16712.0,29.59,29.69,29.58,29.68,16712.0
2016-01-28 12:05:00,29.68,29.7,29.45,29.49,30472.0,29.68,29.7,29.45,29.49,30472.0
2016-01-28 12:10:00,29.49,29.6,29.43,29.57,11488.0,29.49,29.6,29.43,29.57,11488.0
2016-01-28 12:15:00,29.58,29.59,29.4,29.4,17324.0,29.58,29.59,29.4,29.4,17324.0
2016-01-28 12:20:00,29.39,29.53,29.39,29.49,17684.0,29.39,29.53,29.39,29.49,17684.0
2016-01-28 12:25:00,29.49,29.5,29.43,29.5,9054.0,29.49,29.5,29.43,29.5,9054.0
2016-01-28 12:30:00,29.5,29.58,29.5,29.55,23098.0,29.5,29.58,29.5,29.55,23098.0
2016-01-28 12:35:00,29.57,29.64,29.45,29.48,46270.0,29.57,29.64,29.45,29.48,46270.0
2016-01-28 12:40:00,29.46,29.46,29.38,29.4,30102.0,29.46,29.46,29.38,29.4,30102.0
2016-01-28 12:45:00,29.39,29.43,29.38,29.42,20482.0,29.39,29.43,29.38,29.42,20482.0
2016-01-28 12:50:00,29.42,29.43,29.23,29.24,90756.0,29.42,29.43,29.23,29.24,90756.0
2016-01-28 12:55:00,29.24,29.25,29.12,29.15,63996.0,29.24,29.25,29.12,29.15,63996.0
2016-01-28 13:00:00,29.15,29.19,29.08,29.1,145160.0,29.15,29.19,29.08,29.1,145160.0
2016-01-28 13:05:00,29.1,29.29,29.09,29.25,86676.0,29.1,29.29,29.09,29.25,86676.0
2016-01-28 13:10:00,29.24,29.25,29.09,29.14,41518.0,29.24,29.25,29.09,29.14,41518.0
2016-01-28 13:15:00,29.14,29.21,28.97,29.0,77070.0,29.14,29.21,28.97,29.0,77070.0
2016-01-28 13:20:00,28.98,29.08,28.98,29.04,54776.0,28.98,29.08,28.98,29.04,54776.0
2016-01-28 13:25:00,29.03,29.04,28.94,29.04,71376.0,29.03,29.04,28.94,29.04,71376.0
2016-01-28 13:30:00,29.04,29.12,28.99,29.06,81586.0,29.04,29.12,28.99,29.06,81586.0
2016-01-28 13:35:00,29.09,29.2,29.03,29.13,94026.0,29.09,29.2,29.03,29.13,94026.0
2016-01-28 13:40:00,29.15,29.27,29.15,29.2,62406.0,29.15,29.27,29.15,29.2,62406.0
2016-01-28 13:45:00,29.22,29.28,29.19,29.21,44680.0,29.22,29.28,29.19,29.21,44680.0
2016-01-28 13:50:00,29.2,29.28,29.2,29.25,39550.0,29.2,29.28,29.2,29.25,39550.0
2016-01-28 13:55:00,29.24,29.35,29.18,29.2,59770.0,29.24,29.35,29.18,29.2,59770.0
2016-01-28 14:00:00,29.18,29.39,29.16,29.39,25310.0,29.18,29.39,29.16,29.39,25310.0
2016-01-28 14:05:00,29.42,29.49,29.4,29.45,19486.0,29.42,29.49,29.4,29.45,19486.0
2016-01-28 14:10:00,29.45,29.48,29.38,29.42,26424.0,29.45,29.48,29.38,29.42,26424.0
2016-01-28 14:15:00,29.42,29.49,29.39,29.42,64332.0,29.42,29.49,29.39,29.42,64332.0
2016-01-28 14:20:00,29.43,29.5,29.38,29.48,96878.0,29.43,29.5,29.38,29.48,96878.0
2016-01-28 14:25:00,29.48,29.58,29.45,29.56,32310.0,29.48,29.58,29.45,29.56,32310.0
2016-01-28 14:30:00,29.56,29.63,29.51,29.54,40724.0,29.56,29.63,29.51,29.54,40724.0
2016-01-28 14:35:00,29.55,29.58,29.45,29.46,27542.0,29.55,29.58,29.45,29.46,27542.0
2016-01-28 14:40:00,29.46,29.5,29.45,29.46,65088.0,29.46,29.5,29.45,29.46,65088.0
2016-01-28 14:45:00,29.46,29.5,29.3,29.3,72494.0,29.46,29.5,29.3,29.3,72494.0
2016-01-28 14:50:00,29.28,29.4,29.28,29.4,39882.0,29.28,29.4,29.28,29.4,39882.0
2016-01-28 14:55:00,29.4,29.4,29.34,29.35,37692.0,29.4,29.4,29.34,29.35,37692.0
2016-01-28 15:00:00,29.35,29.42,29.33,29.34,41912.0,29.35,29.42,29.33,29.34,41912.0
2016-01-28 15:05:00,29.33,29.37,29.3,29.37,30704.0,29.33,29.37,29.3,29.37,30704.0
2016-01-28 15:10:00,29.38,29.47,29.36,29.43,43412.0,29.38,29.47,29.36,29.43,43412.0
2016-01-28 15:15:00,29.45,29.48,29.41,29.45,40998.0,29.45,29.48,29.41,29.45,40998.0
2016-01-28 15:20:00,29.45,29.49,29.45,29.46,68390.0,29.45,29.49,29.45,29.46,68390.0
2016-01-28 15:25:00,29.46,29.47,29.36,29.36,95162.0,29.46,29.47,29.36,29.36,95162.0
2016-01-28 15:30:00,29.36,29.46,29.34,29.42,38476.0,29.36,29.46,29.34,29.42,38476.0
2016-01-28 15:35:00,29.43,29.5,29.43,29.48,83080.0,29.43,29.5,29.43,29.48,83080.0
2016-01-28 15:40:00,29.49,29.51,29.43,29.43,162922.0,29.49,29.51,29.43,29.43,162922.0
2016-01-28 15:45:00,29.41,29.54,29.4,29.5,133408.0,29.41,29.54,29.4,29.5,133408.0
2016-01-28 15:50:00,29.5,29.54,29.47,29.5,122024.0,29.5,29.54,29.47,29.5,122024.0
2016-01-28 15:55:00,29.49,29.53,29.46,29.52,159720.0,29.49,29.53,29.46,29.52,159720.0
2016-01-29 09:30:00,29.57,29.58,29.46,29.58,32262.0,29.57,29.58,29.46,29.58,32262.0
2016-01-29 09:35:00,29.6,29.97,29.56,29.78,30812.0,29.6,29.97,29.56,29.78,30812.0
2016-01-29 09:40:00,29.77,29.91,29.75,29.91,123492.0,29.77,29.91,29.75,29.91,123492.0
2016-01-29 09:45:00,29.93,30.25,29.91,30.18,33818.0,29.93,30.25,29.91,30.18,33818.0
2016-01-29 09:50:00,30.15,30.33,30.14,30.26,44796.0,30.15,30.33,30.14,30.26,44796.0
2016-01-29 09:55:00,30.29,30.33,30.09,30.16,36574.0,30.29,30.33,30.09,30.16,36574.0
2016-01-29 10:00:00,30.17,30.31,30.11,30.29,35720.0,30.17,30.31,30.11,30.29,35720.0
2016-01-29 10:05:00,30.29,30.35,30.11,30.17,26708.0,30.29,30.35,30.11,30.17,26708.0
2016-01-29 10:10:00,30.15,30.35,30.14,30.27,50132.0,30.15,30.35,30.14,30.27,50132.0
2016-01-29 10:15:00,30.28,30.52,30.27,30.4,15236.0,30.28,30.52,30.27,30.4,15236.0
2016-01-29 10:20:00,30.4,30.42,30.2,30.24,22866.0,30.4,30.42,30.2,30.24,22866.0
2016-01-29 10:25:00,30.25,30.28,30.07,30.07,23536.0,30.25,30.28,30.07,30.07,23536.0
2016-01-29 10:30:00,30.06,30.35,30.06,30.31,42172.0,30.06,30.35,30.06,30.31,42172.0
2016-01-29 10:35:00,30.29,30.46,30.29,30.38,22496.0,30.29,30.46,30.29,30.38,22496.0
2016-01-29 10:40:00,30.43,30.47,30.35,30.42,25234.0,30.43,30.47,30.35,30.42,25234.0
2016-01-29 10:45:00,30.43,30.47,30.35,30.4,21208.0,30.43,30.47,30.35,30.4,21208.0
2016-01-29 10:50:00,30.4,30.41,30.14,30.14,16000.0,30.4,30.41,30.14,30.14,16000.0
2016-01-29 10:55:00,30.13,30.19,30.09,30.13,14880.0,30.13,30.19,30.09,30.13,14880.0
2016-01-29 11:00:00,30.15,30.25,30.13,30.22,9358.0,30.15,30.25,30.13,30.22,9358.0
2016-01-29 11:05:00,30.24,30.36,30.24,30.34,8886.0,30.24,30.36,30.24,30.34,8886.0
2016-01-29 11:10:00,30.32,30.36,30.16,30.18,39200.0,30.32,30.36,30.16,30.18,39200.0
2016-01-29 11:15:00,30.21,30.21,30.11,30.15,12532.0,30.21,30.21,30.11,30.15,12532.0
2016-01-29 11:20:00,30.16,30.31,30.15,30.25,17400.0,30.16,30.31,30.15,30.25,17400.0
2016-01-29 11:25:00,30.27,30.3,30.21,30.24,23000.0,30.27,30.3,30.21,30.24,23000.0
2016-01-29 11:30:00,30.24,30.38,30.24,30.36,86130.0,30.24,30.38,30.24,30.36,86130.0
2016-01-29 11:35:00,30.36,30.43,30.33,30.33,12000.0,30.36,30.43,30.33,30.33,12000.0
2016-01-29 11:40:00,30.36,30.37,30.31,30.33,13200.0,30.36,30.37,30.31,30.33,13200.0
2016-01-29 11:45:00,30.33,30.33,30.21,30.22,16000.0,30.33,30.33,30.21,30.22,16000.0
2016-01-29 11:50:00,30.2,30.39,30.2,30.39,12156.0,30.2,30.39,30.2,30.39,12156.0
2016-01-29 11:55:00,30.37,30.38,30.25,30.28,13964.0,30.37,30.38,30.25,30.28,13964.0
2016-01-29 12:00:00,30.28,30.28,30.2,30.26,10774.0,30.28,30.28,30.2,30.26,10774.0
2016-01-29 12:05:00,30.27,30.36,30.27,30.32,18984.0,30.27,30.36,30.27,30.32,18984.0
2016-01-29 12:10:00,30.32,30.38,30.3,30.31,18284.0,30.32,30.38,30.3,30.31,18284.0
2016-01-29 12:15:00,30.31,30.48,30.31,30.48,25234.0,30.31,30.48,30.31,30.48,25234.0
2016-01-29 12:20:00,30.47,30.63,30.47,30.61,39050.0,30.47,30.63,30.47,30.61,39050.0
2016-01-29 12:25:00,30.62,30.66,30.57,30.6,45400.0,30.62,30.66,30.57,30.6,45400.0
2016-01-29 12:30:00,30.6,30.61,30.5,30.52,16400.0,30.6,30.61,30.5,30.52,16400.0
2016-01-29 12:35:00,30.51,30.64,30.5,30.63,13904.0,30.51,30.64,30.5,30.63,13904.0
2016-01-29 12:40:00,30.61,30.61,30.51,30.53,28988.0,30.61,30.61,30.51,30.53,28988.0
2016-01-29 12:45:00,30.53,30.56,30.5,30.54,22120.0,30.53,30.56,30.5,30.54,22120.0
2016-01-29 12:50:00,30.52,30.68,30.52,30.65,18624.0,30.52,30.68,30.52,30.65,18624.0
2016-01-29 12:55:00,30.65,30.67,30.58,30.58,8498.0,30.65,30.67,30.58,30.58,8498.0
2016-01-29 13:00:00,30.57,30.61,30.5,30.54,19682.0,30.57,30.61,30.5,30.54,19682.0
2016-01-29 13:05:00,30.53,30.55,30.5,30.55,36510.0,30.53,30.55,30.5,30.55,36510.0
2016-01-29 13:10:00,30.54,30.56,30.5,30.54,17062.0,30.54,30.56,30.5,30.54,17062.0
2016-01-29 13:15:00,30.56,30.61,30.55,30.6,48320.0,30.56,30.61,30.55,30.6,48320.0
2016-01-29 13:20:00,30.6,30.68,30.59,30.66,40708.0,30.6,30.68,30.59,30.66,40708.0
2016-01-29 13:25:00,30.65,30.73,30.65,30.68,42200.0,30.65,30.73,30.65,30.68,42200.0
2016-01-29 13:30:00,30.68,30.68,30.51,30.51,13802.0,30.68,30.68,30.51,30.51,13802.0
2016-01-29 13:35:00,30.52,30.55,30.43,30.48,17266.0,30.52,30.55,30.43,30.48,17266.0
2016-01-29 13:40:00,30.49,30.51,30.45,30.47,31582.0,30.49,30.51,30.45,30.47,31582.0
2016-01-29 13:45:00,30.47,30.54,30.41,30.53,32138.0,30.47,30.54,30.41,30.53,32138.0
2016-01-29 13:50:00,30.54,30.54,30.42,30.43,22220.0,30.54,30.54,30.42,30.43,22220.0
2016-01-29 13:55:00,30.43,30.5,30.4,30.43,38904.0,30.43,30.5,30.4,30.43,38904.0
2016-01-29 14:00:00,30.42,30.56,30.42,30.56,48440.0,30.42,30.56,30.42,30.56,48440.0
2016-01-29 14:05:00,30.58,30.58,30.46,30.48,22672.0,30.58,30.58,30.46,30.48,22672.0
2016-01-29 14:10:00,30.5,30.63,30.49,30.62,54260.0,30.5,30.63,30.49,30.62,54260.0
2016-01-29 14:15:00,30.63,30.7,30.63,30.68,27942.0,30.63,30.7,30.63,30.68,27942.0
2016-01-29 14:20:00,30.68,30.78,30.68,30.77,34386.0,30.68,30.78,30.68,30.77,34386.0
2016-01-29 14:25:00,30.77,30.81,30.66,30.68,29218.0,30.77,30.81,30.66,30.68,29218.0
2016-01-29 14:30:00,30.67,30.72,30.67,30.68,18846.0,30.67,30.72,30.67,30.68,18846.0
2016-01-29 14:35:00,30.68,30.68,30.64,30.65,18612.0,30.68,30.68,30.64,30.65,18612.0
2016-01-29 14:40:00,30.65,30.66,30.6,30.65,22270.0,30.65,30.66,30.6,30.65,22270.0
2016-01-29 14:45:00,30.63,30.69,30.63,30.68,15778.0,30.63,30.69,30.63,30.68,15778.0
2016-01-29 14:50:00,30.69,30.73,30.65,30.65,16564.0,30.69,30.73,30.65,30.65,16564.0
2016-01-29 14:55:00,30.64,30.66,30.61,30.64,31444.0,30.64,30.66,30.61,30.64,31444.0
2016-01-29 15:00:00,30.64,30.75,30.63,30.72,32568.0,30.64,30.75,30.63,30.72,32568.0
2016-01-29 15:05:00,30.72,30.74,30.7,30.72,28124.0,30.72,30.74,30.7,30.72,28124.0
2016-01-29 15:10:00,30.72,30.75,30.71,30.74,22834.0,30.72,30.75,30.71,30.74,22834.0
2016-01-29 15:15:00,30.74,30.74,30.68,30.7,16226.0,30.74,30.74,30.68,30.7,16226.0
2016-01-29 15:20:00,30.71,30.71,30.67,30.68,22310.0,30.71,30.71,30.67,30.68,22310.0
2016-01-29 15:25:00,30.68,30.75,30.68,30.74,29560.0,30.68,30.75,30.68,30.74,29560.0
2016-01-29 15:30:00,30.74,30.79,30.7,30.75,29874.0,30.74,30.79,30.7,30.75,29874.0
2016-01-29 15:35:00,30.74,30.81,30.73,30.73,29134.0,30.74,30.81,30.73,30.73,29134.0
2016-01-29 15:40:00,30.73,30.79,30.71,30.79,30618.0,30.73,30.79,30.71,30.79,30618.0
2016-01-29 15:45:00,30.79,30.89,30.79,30.89,72778.0,30.79,30.89,30.79,30.89,72778.0
2016-01-29 15:50:00,30.9,30.95,30.89,30.92,98564.0,30.9,30.95,30.89,30.92,98564.0
2016-01-29 15:55:00,30.92,31.03,30.9,31.03,274836.0,30.92,31.03,30.9,31.03,274836.0
2016-02-01 09:30:00,30.76,31.23,30.76,31.09,28626.0,30.76,31.23,30.76,31.09,28626.0
2016-02-01 09:35:00,31.15,31.46,31.07,31.27,21372.0,31.15,31.46,31.07,31.27,21372.0
2016-02-01 09:40:00,31.2,31.22,30.85,30.97,19848.0,31.2,31.22,30.85,30.97,19848.0
2016-02-01 09:45:00,30.9,30.95,30.86,30.86,22484.0,30.9,30.95,30.86,30.86,22484.0
2016-02-01 09:50:00,30.86,31.15,30.84,31.15,27254.0,30.86,31.15,30.84,31.15,27254.0
2016-02-01 09:55:00,31.18,31.29,31.13,31.22,15380.0,31.18,31.29,31.13,31.22,15380.0
2016-02-01 10:00:00,31.2,31.2,30.91,30.96,22754.0,31.2,31.2,30.91,30.96,22754.0
2016-02-01 10:05:00,30.92,31.11,30.91,31.11,17492.0,30.92,31.11,30.91,31.11,17492.0
2016-02-01 10:10:00,31.17,31.44,31.15,31.38,28310.0,31.17,31.44,31.15,31.38,28310.0
2016-02-01 10:15:00,31.34,31.48,31.16,31.43,19876.0,31.34,31.48,31.16,31.43,19876.0
2016-02-01 10:20:00,31.4,31.48,31.28,31.33,26834.0,31.4,31.48,31.28,31.33,26834.0
2016-02-01 10:25:00,31.36,31.52,31.34,31.43,38206.0,31.36,31.52,31.34,31.43,38206.0
2016-02-01 10:30:00,31.42,31.5,31.36,31.48,29856.0,31.42,31.5,31.36,31.48,29856.0
2016-02-01 10:35:00,31.5,31.55,31.39,31.39,19398.0,31.5,31.55,31.39,31.39,19398.0
2016-02-01 10:40:00,31.35,31.35,31.16,31.31,34686.0,31.35,31.35,31.16,31.31,34686.0
2016-02-01 10:45:00,31.28,31.29,31.22,31.29,16328.0,31.28,31.29,31.22,31.29,16328.0
2016-02-01 10:50:00,31.3,31.35,31.21,31.31,20516.0,31.3,31.35,31.21,31.31,20516.0
2016-02-01 10:55:00,31.3,31.47,31.3,31.43,22640.0,31.3,31.47,31.3,31.43,22640.0
2016-02-01 11:00:00,31.43,31.43,31.31,31.32,15264.0,31.43,31.43,31.31,31.32,15264.0
2016-02-01 11:05:00,31.38,31.43,31.34,31.38,38982.0,31.38,31.43,31.34,31.38,38982.0
2016-02-01 11:10:00,31.39,31.4,31.27,31.27,41232.0,31.39,31.4,31.27,31.27,41232.0
2016-02-01 11:15:00,31.28,31.32,31.18,31.3,62866.0,31.28,31.32,31.18,31.3,62866.0
2016-02-01 11:20:00,31.28,31.42,31.24,31.42,48306.0,31.28,31.42,31.24,31.42,48306.0
2016-02-01 11:25:00,31.43,31.6,31.42,31.42,41630.0,31.43,31.6,31.42,31.42,41630.0
2016-02-01 11:30:00,31.41,31.41,31.24,31.4,24592.0,31.41,31.41,31.24,31.4,24592.0
2016-02-01 11:35:00,31.42,31.56,31.42,31.56,18370.0,31.42,31.56,31.42,31.56,18370.0
2016-02-01 11:40:00,31.54,31.65,31.5,31.64,36790.0,31.54,31.65,31.5,31.64,36790.0
2016-02-01 11:45:00,31.62,31.68,31.58,31.6,19242.0,31.62,31.68,31.58,31.6,19242.0
2016-02-01 11:50:00,31.6,31.64,31.52,31.64,37430.0,31.6,31.64,31.52,31.64,37430.0
2016-02-01 11:55:00,31.64,31.64,31.52,31.55,13708.0,31.64,31.64,31.52,31.55,13708.0
2016-02-01 12:00:00,31.56,31.63,31.44,31.46,16228.0,31.56,31.63,31.44,31.46,16228.0
2016-02-01 12:05:00,31.48,31.49,31.25,31.33,10472.0,31.48,31.49,31.25,31.33,10472.0
2016-02-01 12:10:00,31.3,31.4,31.3,31.36,22218.0,31.3,31.4,31.3,31.36,22218.0
2016-02-01 12:15:00,31.38,31.41,31.3,31.41,22700.0,31.38,31.41,31.3,31.41,22700.0
2016-02-01 12:20:00,31.39,31.47,31.35,31.43,34686.0,31.39,31.47,31.35,31.43,34686.0
2016-02-01 12:25:00,31.43,31.45,31.38,31.44,16660.0,31.43,31.45,31.38,31.44,16660.0
2016-02-01 12:30:00,31.45,31.72,31.45,31.68,84540.0,31.45,31.72,31.45,31.68,84540.0
2016-02-01 12:35:00,31.68,31.7,31.6,31.7,51928.0,31.68,31.7,31.6,31.7,51928.0
2016-02-01 12:40:00,31.68,31.89,31.68,31.89,41656.0,31.68,31.89,31.68,31.89,41656.0
2016-02-01 12:45:00,31.88,31.93,31.78,31.92,91444.0,31.88,31.93,31.78,31.92,91444.0
2016-02-01 12:50:00,31.89,32.15,31.83,31.99,107652.0,31.89,32.15,31.83,31.99,107652.0
2016-02-01 12:55:00,31.99,31.99,31.92,31.96,60006.0,31.99,31.99,31.92,31.96,60006.0
2016-02-01 13:00:00,31.95,32.02,31.9,31.97,44690.0,31.95,32.02,31.9,31.97,44690.0
2016-02-01 13:05:00,31.97,31.97,31.89,31.92,32060.0,31.97,31.97,31.89,31.92,32060.0
2016-02-01 13:10:00,31.91,31.98,31.75,31.75,25170.0,31.91,31.98,31.75,31.75,25170.0
2016-02-01 13:15:00,31.76,31.84,31.71,31.82,17106.0,31.76,31.84,31.71,31.82,17106.0
2016-02-01 13:20:00,31.82,31.91,31.82,31.88,21212.0,31.82,31.91,31.82,31.88,21212.0
2016-02-01 13:25:00,31.87,31.99,31.87,31.95,67486.0,31.87,31.99,31.87,31.95,67486.0
2016-02-01 13:30:00,31.95,31.95,31.7,31.71,21334.0,31.95,31.95,31.7,31.71,21334.0
2016-02-01 13:35:00,31.72,31.72,31.59,31.68,25548.0,31.72,31.72,31.59,31.68,25548.0
2016-02-01 13:40:00,31.66,31.69,31.58,31.65,36434.0,31.66,31.69,31.58,31.65,36434.0
2016-02-01 13:45:00,31.62,31.85,31.62,31.85,31050.0,31.62,31.85,31.62,31.85,31050.0
2016-02-01 13:50:00,31.83,31.86,31.75,31.85,32346.0,31.83,31.86,31.75,31.85,32346.0
2016-02-01 13:55:00,31.85,31.96,31.84,31.96,29016.0,31.85,31.96,31.84,31.96,29016.0
2016-02-01 14:00:00,31.95,31.97,31.88,31.88,37376.0,31.95,31.97,31.88,31.88,37376.0
2016-02-01 14:05:00,31.88,31.94,31.65,31.65,40766.0,31.88,31.94,31.65,31.65,40766.0
2016-02-01 14:10:00,31.65,31.68,31.6,31.66,31102.0,31.65,31.68,31.6,31.66,31102.0
2016-02-01 14:15:00,31.67,31.76,31.66,31.69,27596.0,31.67,31.76,31.66,31.69,27596.0
2016-02-01 14:20:00,31.68,31.73,31.61,31.73,36986.0,31.68,31.73,31.61,31.73,36986.0
2016-02-01 14:25:00,31.73,31.86,31.71,31.81,25490.0,31.73,31.86,31.71,31.81,25490.0
2016-02-01 14:30:00,31.8,31.85,31.75,31.8,21174.0,31.8,31.85,31.75,31.8,21174.0
2016-02-01 14:35:00,31.8,31.82,31.65,31.72,100970.0,31.8,31.82,31.65,31.72,100970.0
2016-02-01 14:40:00,31.71,31.81,31.69,31.78,18756.0,31.71,31.81,31.69,31.78,18756.0
2016-02-01 14:45:00,31.77,31.81,31.7,31.75,24896.0,31.77,31.81,31.7,31.75,24896.0
2016-02-01 14:50:00,31.75,31.8,31.72,31.78,24102.0,31.75,31.8,31.72,31.78,24102.0
2016-02-01 14:55:00,31.79,31.86,31.74,31.83,24778.0,31.79,31.86,31.74,31.83,24778.0
2016-02-01 15:00:00,31.82,31.95,31.81,31.93,35748.0,31.82,31.95,31.81,31.93,35748.0
2016-02-01 15:05:00,31.91,31.93,31.84,31.88,42904.0,31.91,31.93,31.84,31.88,42904.0
2016-02-01 15:10:00,31.86,31.9,31.79,31.83,46208.0,31.86,31.9,31.79,31.83,46208.0
2016-02-01 15:15:00,31.83,31.97,31.8,31.97,52044.0,31.83,31.97,31.8,31.97,52044.0
2016-02-01 15:20:00,31.97,32.02,31.93,31.96,39528.0,31.97,32.02,31.93,31.96,39528.0
2016-02-01 15:25:00,31.97,32.03,31.94,32.0,63038.0,31.97,32.03,31.94,32.0,63038.0
2016-02-01 15:30:00,31.99,32.0,31.91,31.95,56036.0,31.99,32.0,31.91,31.95,56036.0
2016-02-01 15:35:00,31.96,31.99,31.85,31.85,60462.0,31.96,31.99,31.85,31.85,60462.0
2016-02-01 15:40:00,31.85,31.97,31.85,31.97,79914.0,31.85,31.97,31.85,31.97,79914.0
2016-02-01 15:45:00,31.96,31.98,31.85,31.92,88030.0,31.96,31.98,31.85,31.92,88030.0
2016-02-01 15:50:00,31.93,31.95,31.81,31.81,87810.0,31.93,31.95,31.81,31.81,87810.0
2016-02-01 15:55:00,31.81,31.88,31.79,31.8,181262.0,31.81,31.88,31.79,31.8,181262.0
2016-02-02 09:30:00,31.42,31.65,31.2,31.4,44040.0,31.42,31.65,31.2,31.4,44040.0
2016-02-02 09:35:00,31.39,31.55,31.39,31.48,9802.0,31.39,31.55,31.39,31.48,9802.0
2016-02-02 09:40:00,31.48,31.54,31.33,31.42,45702.0,31.48,31.54,31.33,31.42,45702.0
2016-02-02 09:45:00,31.4,31.49,31.36,31.42,16290.0,31.4,31.49,31.36,31.42,16290.0
2016-02-02 09:50:00,31.38,31.41,31.25,31.38,16414.0,31.38,31.41,31.25,31.38,16414.0
2016-02-02 09:55:00,31.4,31.4,31.25,31.25,21618.0,31.4,31.4,31.25,31.25,21618.0
2016-02-02 10:00:00,31.25,31.49,31.18,31.49,30786.0,31.25,31.49,31.18,31.49,30786.0
2016-02-02 10:05:00,31.5,31.6,31.47,31.51,12230.0,31.5,31.6,31.47,31.51,12230.0
2016-02-02 10:10:00,31.51,31.51,31.15,31.19,28014.0,31.51,31.51,31.15,31.19,28014.0
2016-02-02 10:15:00,31.17,31.36,31.13,31.16,23800.0,31.17,31.36,31.13,31.16,23800.0
2016-02-02 10:20:00,31.16,31.27,30.95,31.08,36856.0,31.16,31.27,30.95,31.08,36856.0
2016-02-02 10:25:00,31.06,31.27,31.06,31.25,13692.0,31.06,31.27,31.06,31.25,13692.0
2016-02-02 10:30:00,31.28,31.4,31.23,31.36,9796.0,31.28,31.4,31.23,31.36,9796.0
2016-02-02 10:35:00,31.32,31.32,31.16,31.29,22248.0,31.32,31.32,31.16,31.29,22248.0
2016-02-02 10:40:00,31.27,31.31,31.14,31.28,15450.0,31.27,31.31,31.14,31.28,15450.0
2016-02-02 10:45:00,31.31,31.45,31.29,31.42,39470.0,31.31,31.45,31.29,31.42,39470.0
2016-02-02 10:50:00,31.43,31.44,31.21,31.22,35998.0,31.43,31.44,31.21,31.22,35998.0
2016-02-02 10:55:00,31.23,31.27,31.13,31.13,50080.0,31.23,31.27,31.13,31.13,50080.0
2016-02-02 11:00:00,31.13,31.21,31.08,31.21,51614.0,31.13,31.21,31.08,31.21,51614.0
2016-02-02 11:05:00,31.18,31.33,31.18,31.32,71106.0,31.18,31.33,31.18,31.32,71106.0
2016-02-02 11:10:00,31.34,31.41,31.23,31.39,51570.0,31.34,31.41,31.23,31.39,51570.0
2016-02-02 11:15:00,31.38,31.46,31.35,31.36,19982.0,31.38,31.46,31.35,31.36,19982.0
2016-02-02 11:20:00,31.36,31.38,31.26,31.27,31144.0,31.36,31.38,31.26,31.27,31144.0
2016-02-02 11:25:00,31.27,31.3,31.16,31.19,30136.0,31.27,31.3,31.16,31.19,30136.0
2016-02-02 11:30:00,31.17,31.28,31.17,31.24,16920.0,31.17,31.28,31.17,31.24,16920.0
2016-02-02 11:35:00,31.23,31.23,31.15,31.18,17488.0,31.23,31.23,31.15,31.18,17488.0
2016-02-02 11:40:00,31.17,31.17,31.05,31.06,24302.0,31.17,31.17,31.05,31.06,24302.0
2016-02-02 11:45:00,31.05,31.06,31.0,31.02,15170.0,31.05,31.06,31.0,31.02,15170.0
2016-02-02 11:50:00,31.01,31.05,30.99,31.02,13456.0,31.01,31.05,30.99,31.02,13456.0
2016-02-02 11:55:00,31.03,31.04,30.84,30.85,41968.0,31.03,31.04,30.84,30.85,41968.0
2016-02-02 12:00:00,30.83,30.84,30.68,30.7,17988.0,30.83,30.84,30.68,30.7,17988.0
2016-02-02 12:05:00,30.7,30.72,30.68,30.68,7908.0,30.7,30.72,30.68,30.68,7908.0
2016-02-02 12:10:00,30.67,30.68,30.6,30.63,18022.0,30.67,30.68,30.6,30.63,18022.0
2016-02-02 12:15:00,30.61,30.8,30.61,30.75,13208.0,30.61,30.8,30.61,30.75,13208.0
2016-02-02 12:20:00,30.77,30.89,30.77,30.85,12148.0,30.77,30.89,30.77,30.85,12148.0
2016-02-02 12:25:00,30.85,30.85,30.68,30.77,20266.0,30.85,30.85,30.68,30.77,20266.0
2016-02-02 12:30:00,30.78,30.83,30.75,30.83,12402.0,30.78,30.83,30.75,30.83,12402.0
2016-02-02 12:35:00,30.83,30.91,30.83,30.91,12786.0,30.83,30.91,30.83,30.91,12786.0
2016-02-02 12:40:00,30.9,30.91,30.85,30.86,18694.0,30.9,30.91,30.85,30.86,18694.0
2016-02-02 12:45:00,30.86,30.89,30.8,30.8,16494.0,30.86,30.89,30.8,30.8,16494.0
2016-02-02 12:50:00,30.79,30.81,30.74,30.77,36206.0,30.79,30.81,30.74,30.77,36206.0
2016-02-02 12:55:00,30.77,30.8,30.73,30.74,21516.0,30.77,30.8,30.73,30.74,21516.0
2016-02-02 13:00:00,30.75,30.75,30.6,30.6,36546.0,30.75,30.75,30.6,30.6,36546.0
2016-02-02 13:05:00,30.61,30.68,30.6,30.61,37678.0,30.61,30.68,30.6,30.61,37678.0
2016-02-02 13:10:00,30.61,30.79,30.6,30.77,11322.0,30.61,30.79,30.6,30.77,11322.0
2016-02-02 13:15:00,30.75,30.75,30.59,30.62,31026.0,30.75,30.75,30.59,30.62,31026.0
2016-02-02 13:20:00,30.61,30.61,30.54,30.56,12834.0,30.61,30.61,30.54,30.56,12834.0
2016-02-02 13:25:00,30.57,30.65,30.57,30.65,53094.0,30.57,30.65,30.57,30.65,53094.0
2016-02-02 13:30:00,30.63,30.63,30.6,30.63,28346.0,30.63,30.63,30.6,30.63,28346.0
2016-02-02 13:35:00,30.61,30.64,30.49,30.5,63996.0,30.61,30.64,30.49,30.5,63996.0
2016-02-02 13:40:00,30.5,30.51,30.42,30.5,17196.0,30.5,30.51,30.42,30.5,17196.0
2016-02-02 13:45:00,30.5,30.53,30.45,30.46,28232.0,30.5,30.53,30.45,30.46,28232.0
2016-02-02 13:50:00,30.46,30.47,30.37,30.37,28274.0,30.46,30.47,30.37,30.37,28274.0
2016-02-02 13:55:00,30.37,30.5,30.37,30.5,19968.0,30.37,30.5,30.37,30.5,19968.0
2016-02-02 14:00:00,30.5,30.53,30.39,30.42,30616.0,30.5,30.53,30.39,30.42,30616.0
2016-02-02 14:05:00,30.43,30.46,30.33,30.34,38368.0,30.43,30.46,30.33,30.34,38368.0
2016-02-02 14:10:00,30.34,30.34,30.23,30.29,31354.0,30.34,30.34,30.23,30.29,31354.0
2016-02-02 14:15:00,30.29,30.35,30.25,30.27,107114.0,30.29,30.35,30.25,30.27,107114.0
2016-02-02 14:20:00,30.25,30.4,30.25,30.36,43206.0,30.25,30.4,30.25,30.36,43206.0
2016-02-02 14:25:00,30.39,30.47,30.25,30.25,61730.0,30.39,30.47,30.25,30.25,61730.0
2016-02-02 14:30:00,30.27,30.27,30.2,30.27,24330.0,30.27,30.27,30.2,30.27,24330.0
2016-02-02 14:35:00,30.28,30.31,30.25,30.25,24330.0,30.28,30.31,30.25,30.25,24330.0
2016-02-02 14:40:00,30.26,30.34,30.25,30.34,16124.0,30.26,30.34,30.25,30.34,16124.0
2016-02-02 14:45:00,30.33,30.48,30.31,30.46,50670.0,30.33,30.48,30.31,30.46,50670.0
2016-02-02 14:50:00,30.46,30.46,30.34,30.36,48716.0,30.46,30.46,30.34,30.36,48716.0
2016-02-02 14:55:00,30.36,30.45,30.34,30.4,42078.0,30.36,30.45,30.34,30.4,42078.0
2016-02-02 15:00:00,30.41,30.43,30.29,30.3,32384.0,30.41,30.43,30.29,30.3,32384.0
2016-02-02 15:05:00,30.29,30.33,30.29,30.3,35072.0,30.29,30.33,30.29,30.3,35072.0
2016-02-02 15:10:00,30.29,30.34,30.25,30.33,43918.0,30.29,30.34,30.25,30.33,43918.0
2016-02-02 15:15:00,30.34,30.43,30.33,30.39,43076.0,30.34,30.43,30.33,30.39,43076.0
2016-02-02 15:20:00,30.4,30.42,30.35,30.39,91326.0,30.4,30.42,30.35,30.39,91326.0
2016-02-02 15:25:00,30.4,30.55,30.39,30.5,55778.0,30.4,30.55,30.39,30.5,55778.0
2016-02-02 15:30:00,30.5,30.56,30.5,30.52,74748.0,30.5,30.56,30.5,30.52,74748.0
2016-02-02 15:35:00,30.5,30.52,30.45,30.46,57230.0,30.5,30.52,30.45,30.46,57230.0
2016-02-02 15:40:00,30.47,30.5,30.4,30.4,89716.0,30.47,30.5,30.4,30.4,89716.0
2016-02-02 15:45:00,30.41,30.47,30.36,30.45,72586.0,30.41,30.47,30.36,30.45,72586.0
2016-02-02 15:50:00,30.44,30.47,30.42,30.46,57782.0,30.44,30.47,30.42,30.46,57782.0
2016-02-02 15:55:00,30.45,30.46,30.38,30.41,128496.0,30.45,30.46,30.38,30.41,128496.0
2016-02-03 09:30:00,30.5,30.74,30.27,30.34,33504.0,30.5,30.74,30.27,30.34,33504.0
2016-02-03 09:35:00,30.37,30.38,30.04,30.06,21784.0,30.37,30.38,30.04,30.06,21784.0
2016-02-03 09:40:00,30.0,30.02,29.81,29.96,81768.0,30.0,30.02,29.81,29.96,81768.0
2016-02-03 09:45:00,29.91,29.93,29.75,29.85,61532.0,29.91,29.93,29.75,29.85,61532.0
2016-02-03 09:50:00,29.85,29.9,29.75,29.75,8656.0,29.85,29.9,29.75,29.75,8656.0
2016-02-03 09:55:00,29.75,29.91,29.71,29.88,10070.0,29.75,29.91,29.71,29.88,10070.0
2016-02-03 10:00:00,29.81,29.82,29.67,29.72,43198.0,29.81,29.82,29.67,29.72,43198.0
2016-02-03 10:05:00,29.76,29.8,29.45,29.5,34320.0,29.76,29.8,29.45,29.5,34320.0
2016-02-03 10:10:00,29.5,29.53,29.32,29.35,47352.0,29.5,29.53,29.32,29.35,47352.0
2016-02-03 10:15:00,29.34,29.4,29.33,29.35,29292.0,29.34,29.4,29.33,29.35,29292.0
2016-02-03 10:20:00,29.34,29.43,29.34,29.36,11398.0,29.34,29.43,29.34,29.36,11398.0
2016-02-03 10:25:00,29.38,29.41,29.17,29.17,48680.0,29.38,29.41,29.17,29.17,48680.0
2016-02-03 10:30:00,29.15,29.17,28.95,29.02,68238.0,29.15,29.17,28.95,29.02,68238.0
2016-02-03 10:35:00,29.0,29.15,28.97,29.15,45644.0,29.0,29.15,28.97,29.15,45644.0
2016-02-03 10:40:00,29.16,29.29,29.16,29.26,16530.0,29.16,29.29,29.16,29.26,16530.0
2016-02-03 10:45:00,29.24,29.36,29.2,29.23,45256.0,29.24,29.36,29.2,29.23,45256.0
2016-02-03 10:50:00,29.24,29.27,29.05,29.1,29558.0,29.24,29.27,29.05,29.1,29558.0
2016-02-03 10:55:00,29.11,29.35,29.11,29.34,38228.0,29.11,29.35,29.11,29.34,38228.0
2016-02-03 11:00:00,29.34,29.35,29.17,29.19,113950.0,29.34,29.35,29.17,29.19,113950.0
2016-02-03 11:05:00,29.17,29.22,29.12,29.22,34816.0,29.17,29.22,29.12,29.22,34816.0
2016-02-03 11:10:00,29.21,29.31,29.1,29.31,42948.0,29.21,29.31,29.1,29.31,42948.0
2016-02-03 11:15:00,29.32,29.5,29.3,29.49,33418.0,29.32,29.5,29.3,29.49,33418.0
2016-02-03 11:20:00,29.51,29.63,29.5,29.53,29140.0,29.51,29.63,29.5,29.53,29140.0
2016-02-03 11:25:00,29.53,29.86,29.53,29.81,81942.0,29.53,29.86,29.53,29.81,81942.0
2016-02-03 11:30:00,29.79,29.86,29.68,29.68,36886.0,29.79,29.86,29.68,29.68,36886.0
2016-02-03 11:35:00,29.65,29.78,29.61,29.75,23600.0,29.65,29.78,29.61,29.75,23600.0
2016-02-03 11:40:00,29.73,29.83,29.65,29.74,24482.0,29.73,29.83,29.65,29.74,24482.0
2016-02-03 11:45:00,29.77,29.92,29.76,29.86,25370.0,29.77,29.92,29.76,29.86,25370.0
2016-02-03 11:50:00,29.88,29.93,29.78,29.82,19128.0,29.88,29.93,29.78,29.82,19128.0
2016-02-03 11:55:00,29.82,29.84,29.73,29.82,20438.0,29.82,29.84,29.73,29.82,20438.0
2016-02-03 12:00:00,29.82,30.02,29.82,29.93,43448.0,29.82,30.02,29.82,29.93,43448.0
2016-02-03 12:05:00,29.93,29.93,29.75,29.82,27058.0,29.93,29.93,29.75,29.82,27058.0
2016-02-03 12:10:00,29.82,29.85,29.75,29.81,11686.0,29.82,29.85,29.75,29.81,11686.0
2016-02-03 12:15:00,29.79,29.86,29.74,29.76,27498.0,29.79,29.86,29.74,29.76,27498.0
2016-02-03 12:20:00,29.76,29.83,29.74,29.82,19434.0,29.76,29.83,29.74,29.82,19434.0
2016-02-03 12:25:00,29.82,29.85,29.75,29.78,44744.0,29.82,29.85,29.75,29.78,44744.0
2016-02-03 12:30:00,29.78,29.79,29.59,29.6,34484.0,29.78,29.79,29.59,29.6,34484.0
2016-02-03 12:35:00,29.59,29.61,29.56,29.58,13734.0,29.59,29.61,29.56,29.58,13734.0
2016-02-03 12:40:00,29.55,29.59,29.49,29.5,14338.0,29.55,29.59,29.49,29.5,14338.0
2016-02-03 12:45:00,29.52,29.65,29.49,29.64,22118.0,29.52,29.65,29.49,29.64,22118.0
2016-02-03 12:50:00,29.64,29.71,29.58,29.65,68184.0,29.64,29.71,29.58,29.65,68184.0
2016-02-03 12:55:00,29.65,29.71,29.64,29.67,33418.0,29.65,29.71,29.64,29.67,33418.0
2016-02-03 13:00:00,29.69,29.76,29.67,29.68,47758.0,29.69,29.76,29.67,29.68,47758.0
2016-02-03 13:05:00,29.68,29.72,29.64,29.64,21690.0,29.68,29.72,29.64,29.64,21690.0
2016-02-03 13:10:00,29.65,29.68,29.54,29.57,23628.0,29.65,29.68,29.54,29.57,23628.0
2016-02-03 13:15:00,29.61,29.62,29.45,29.5,16698.0,29.61,29.62,29.45,29.5,16698.0
2016-02-03 13:20:00,29.52,29.55,29.45,29.51,20234.0,29.52,29.55,29.45,29.51,20234.0
2016-02-03 13:25:00,29.53,29.53,29.46,29.46,55074.0,29.53,29.53,29.46,29.46,55074.0
2016-02-03 13:30:00,29.45,29.48,29.35,29.35,20274.0,29.45,29.48,29.35,29.35,20274.0
2016-02-03 13:35:00,29.32,29.32,29.21,29.21,23458.0,29.32,29.32,29.21,29.21,23458.0
2016-02-03 13:40:00,29.21,29.27,29.18,29.25,9160.0,29.21,29.27,29.18,29.25,9160.0
2016-02-03 13:45:00,29.26,29.28,29.2,29.21,9758.0,29.26,29.28,29.2,29.21,9758.0
2016-02-03 13:50:00,29.2,29.25,29.15,29.2,11822.0,29.2,29.25,29.15,29.2,11822.0
2016-02-03 13:55:00,29.17,29.21,29.06,29.06,17482.0,29.17,29.21,29.06,29.06,17482.0
2016-02-03 14:00:00,29.07,29.33,29.07,29.27,70700.0,29.07,29.33,29.07,29.27,70700.0
2016-02-03 14:05:00,29.29,29.51,29.26,29.46,40992.0,29.29,29.51,29.26,29.46,40992.0
2016-02-03 14:10:00,29.49,29.49,29.41,29.43,11230.0,29.49,29.49,29.41,29.43,11230.0
2016-02-03 14:15:00,29.45,29.47,29.29,29.35,15600.0,29.45,29.47,29.29,29.35,15600.0
2016-02-03 14:20:00,29.34,29.68,29.34,29.68,21608.0,29.34,29.68,29.34,29.68,21608.0
2016-02-03 14:25:00,29.67,29.73,29.56,29.71,92956.0,29.67,29.73,29.56,29.71,92956.0
2016-02-03 14:30:00,29.7,29.75,29.6,29.61,46962.0,29.7,29.75,29.6,29.61,46962.0
2016-02-03 14:35:00,29.62,29.73,29.58,29.62,58134.0,29.62,29.73,29.58,29.62,58134.0
2016-02-03 14:40:00,29.63,29.88,29.61,29.88,47080.0,29.63,29.88,29.61,29.88,47080.0
2016-02-03 14:45:00,29.87,29.99,29.87,29.98,37614.0,29.87,29.99,29.87,29.98,37614.0
2016-02-03 14:50:00,30.0,30.03,29.77,29.77,47310.0,30.0,30.03,29.77,29.77,47310.0
2016-02-03 14:55:00,29.79,29.9,29.78,29.88,56728.0,29.79,29.9,29.78,29.88,56728.0
2016-02-03 15:00:00,29.89,29.93,29.8,29.81,68644.0,29.89,29.93,29.8,29.81,68644.0
2016-02-03 15:05:00,29.82,29.93,29.8,29.93,62924.0,29.82,29.93,29.8,29.93,62924.0
2016-02-03 15:10:00,29.93,29.96,29.85,29.89,91222.0,29.93,29.96,29.85,29.89,91222.0
2016-02-03 15:15:00,29.88,29.92,29.8,29.89,44846.0,29.88,29.92,29.8,29.89,44846.0
2016-02-03 15:20:00,29.9,29.93,29.84,29.88,30154.0,29.9,29.93,29.84,29.88,30154.0
2016-02-03 15:25:00,29.89,29.92,29.77,29.77,47814.0,29.89,29.92,29.77,29.77,47814.0
2016-02-03 15:30:00,29.77,29.86,29.77,29.86,31162.0,29.77,29.86,29.77,29.86,31162.0
2016-02-03 15:35:00,29.86,29.88,29.76,29.77,49112.0,29.86,29.88,29.76,29.77,49112.0
2016-02-03 15:40:00,29.77,29.86,29.75,29.85,58688.0,29.77,29.86,29.75,29.85,58688.0
2016-02-03 15:45:00,29.86,29.94,29.85,29.91,118832.0,29.86,29.94,29.85,29.91,118832.0
2016-02-03 15:50:00,29.92,29.98,29.9,29.97,81506.0,29.92,29.98,29.9,29.97,81506.0
2016-02-03 15:55:00,29.97,29.99,29.92,29.97,174808.0,29.97,29.99,29.92,29.97,174808.0
2016-02-04 09:30:00,29.86,29.95,29.73,29.8,30300.0,29.86,29.95,29.73,29.8,30300.0
2016-02-04 09:35:00,29.75,29.8,29.55,29.7,27292.0,29.75,29.8,29.55,29.7,27292.0
2016-02-04 09:40:00,29.66,29.78,29.51,29.57,21902.0,29.66,29.78,29.51,29.57,21902.0
2016-02-04 09:45:00,29.57,29.63,29.46,29.49,33896.0,29.57,29.63,29.46,29.49,33896.0
2016-02-04 09:50:00,29.52,29.9,29.52,29.89,15122.0,29.52,29.9,29.52,29.89,15122.0
2016-02-04 09:55:00,29.86,29.87,29.75,29.84,15876.0,29.86,29.87,29.75,29.84,15876.0
2016-02-04 10:00:00,29.89,29.97,29.79,29.86,54512.0,29.89,29.97,29.79,29.86,54512.0
2016-02-04 10:05:00,29.91,30.07,29.91,30.05,59548.0,29.91,30.07,29.91,30.05,59548.0
2016-02-04 10:10:00,30.04,30.25,30.03,30.25,22966.0,30.04,30.25,30.03,30.25,22966.0
2016-02-04 10:15:00,30.2,30.23,30.14,30.14,53710.0,30.2,30.23,30.14,30.14,53710.0
2016-02-04 10:20:00,30.11,30.35,30.08,30.32,30676.0,30.11,30.35,30.08,30.32,30676.0
2016-02-04 10:25:00,30.32,30.45,30.3,30.35,41902.0,30.32,30.45,30.3,30.35,41902.0
2016-02-04 10:30:00,30.35,30.35,30.24,30.33,19822.0,30.35,30.35,30.24,30.33,19822.0
2016-02-04 10:35:00,30.34,30.4,30.22,30.22,25818.0,30.34,30.4,30.22,30.22,25818.0
2016-02-04 10:40:00,30.22,30.25,30.15,30.24,20020.0,30.22,30.25,30.15,30.24,20020.0
2016-02-04 10:45:00,30.25,30.45,30.25,30.43,20072.0,30.25,30.45,30.25,30.43,20072.0
2016-02-04 10:50:00,30.43,30.5,30.43,30.5,16802.0,30.43,30.5,30.43,30.5,16802.0
2016-02-04 10:55:00,30.52,30.56,30.48,30.5,24352.0,30.52,30.56,30.48,30.5,24352.0
2016-02-04 11:00:00,30.48,30.5,30.33,30.33,17912.0,30.48,30.5,30.33,30.33,17912.0
2016-02-04 11:05:00,30.34,30.34,30.17,30.18,17988.0,30.34,30.34,30.17,30.18,17988.0
2016-02-04 11:10:00,30.16,30.17,30.04,30.08,32254.0,30.16,30.17,30.04,30.08,32254.0
2016-02-04 11:15:00,30.06,30.06,29.95,29.98,21550.0,30.06,30.06,29.95,29.98,21550.0
2016-02-04 11:20:00,30.0,30.03,29.99,30.02,28600.0,30.0,30.03,29.99,30.02,28600.0
2016-02-04 11:25:00,30.0,30.15,29.99,30.12,41426.0,30.0,30.15,29.99,30.12,41426.0
2016-02-04 11:30:00,30.11,30.12,29.99,29.99,27586.0,30.11,30.12,29.99,29.99,27586.0
2016-02-04 11:35:00,29.98,30.03,29.97,30.01,20398.0,29.98,30.03,29.97,30.01,20398.0
2016-02-04 11:40:00,30.01,30.05,29.98,30.01,22140.0,30.01,30.05,29.98,30.01,22140.0
2016-02-04 11:45:00,30.0,30.0,29.86,29.91,19090.0,30.0,30.0,29.86,29.91,19090.0
2016-02-04 11:50:00,29.89,30.07,29.89,30.05,22398.0,29.89,30.07,29.89,30.05,22398.0
2016-02-04 11:55:00,30.04,30.06,29.88,29.9,31850.0,30.04,30.06,29.88,29.9,31850.0
2016-02-04 12:00:00,29.91,30.11,29.91,30.1,16726.0,29.91,30.11,29.91,30.1,16726.0
2016-02-04 12:05:00,30.1,30.15,30.09,30.13,16676.0,30.1,30.15,30.09,30.13,16676.0
2016-02-04 12:10:00,30.14,30.17,30.07,30.11,60930.0,30.14,30.17,30.07,30.11,60930.0
2016-02-04 12:15:00,30.11,30.16,30.06,30.15,28070.0,30.11,30.16,30.06,30.15,28070.0
2016-02-04 12:20:00,30.16,30.17,30.08,30.1,21002.0,30.16,30.17,30.08,30.1,21002.0
2016-02-04 12:25:00,30.11,30.13,30.06,30.06,16382.0,30.11,30.13,30.06,30.06,16382.0
2016-02-04 12:30:00,30.08,30.11,29.97,30.0,19540.0,30.08,30.11,29.97,30.0,19540.0
2016-02-04 12:35:00,29.99,30.15,29.98,30.11,21260.0,29.99,30.15,29.98,30.11,21260.0
2016-02-04 12:40:00,30.14,30.19,30.08,30.09,20446.0,30.14,30.19,30.08,30.09,20446.0
2016-02-04 12:45:00,30.09,30.1,29.95,29.96,28330.0,30.09,30.1,29.95,29.96,28330.0
2016-02-04 12:50:00,29.96,29.97,29.81,29.86,35810.0,29.96,29.97,29.81,29.86,35810.0
2016-02-04 12:55:00,29.86,29.95,29.84,29.91,13650.0,29.86,29.95,29.84,29.91,13650.0
2016-02-04 13:00:00,29.91,30.08,29.91,30.07,9376.0,29.91,30.08,29.91,30.07,9376.0
2016-02-04 13:05:00,30.11,30.18,30.1,30.17,11644.0,30.11,30.18,30.1,30.17,11644.0
2016-02-04 13:10:00,30.17,30.32,30.17,30.27,15342.0,30.17,30.32,30.17,30.27,15342.0
2016-02-04 13:15:00,30.28,30.28,30.23,30.24,29724.0,30.28,30.28,30.23,30.24,29724.0
2016-02-04 13:20:00,30.24,30.26,30.1,30.11,24772.0,30.24,30.26,30.1,30.11,24772.0
2016-02-04 13:25:00,30.11,30.16,30.1,30.1,20752.0,30.11,30.16,30.1,30.1,20752.0
2016-02-04 13:30:00,30.1,30.15,30.03,30.04,16452.0,30.1,30.15,30.03,30.04,16452.0
2016-02-04 13:35:00,30.06,30.12,30.05,30.08,11544.0,30.06,30.12,30.05,30.08,11544.0
2016-02-04 13:40:00,30.03,30.03,29.95,29.99,8102.0,30.03,30.03,29.95,29.99,8102.0
2016-02-04 13:45:00,29.98,29.98,29.87,29.89,11068.0,29.98,29.98,29.87,29.89,11068.0
2016-02-04 13:50:00,29.86,29.92,29.85,29.9,13086.0,29.86,29.92,29.85,29.9,13086.0
2016-02-04 13:55:00,29.86,29.97,29.86,29.97,8424.0,29.86,29.97,29.86,29.97,8424.0
2016-02-04 14:00:00,29.96,30.05,29.89,30.02,23570.0,29.96,30.05,29.89,30.02,23570.0
2016-02-04 14:05:00,30.02,30.1,30.0,30.1,29428.0,30.02,30.1,30.0,30.1,29428.0
2016-02-04 14:10:00,30.07,30.08,30.03,30.04,32000.0,30.07,30.08,30.03,30.04,32000.0
2016-02-04 14:15:00,30.05,30.16,30.03,30.14,24492.0,30.05,30.16,30.03,30.14,24492.0
2016-02-04 14:20:00,30.13,30.14,30.08,30.13,12280.0,30.13,30.14,30.08,30.13,12280.0
2016-02-04 14:25:00,30.13,30.16,30.1,30.15,24396.0,30.13,30.16,30.1,30.15,24396.0
2016-02-04 14:30:00,30.11,30.17,30.11,30.15,26634.0,30.11,30.17,30.11,30.15,26634.0
2016-02-04 14:35:00,30.15,30.17,30.03,30.05,23290.0,30.15,30.17,30.03,30.05,23290.0
2016-02-04 14:40:00,30.06,30.08,30.02,30.05,7800.0,30.06,30.08,30.02,30.05,7800.0
2016-02-04 14:45:00,30.09,30.12,30.02,30.11,11240.0,30.09,30.12,30.02,30.11,11240.0
2016-02-04 14:50:00,30.13,30.13,30.0,30.02,17486.0,30.13,30.13,30.0,30.02,17486.0
2016-02-04 14:55:00,30.0,30.2,30.0,30.16,49684.0,30.0,30.2,30.0,30.16,49684.0
2016-02-04 15:00:00,30.14,30.17,30.11,30.14,14382.0,30.14,30.17,30.11,30.14,14382.0
2016-02-04 15:05:00,30.13,30.16,30.1,30.14,16178.0,30.13,30.16,30.1,30.14,16178.0
2016-02-04 15:10:00,30.14,30.24,30.14,30.23,39962.0,30.14,30.24,30.14,30.23,39962.0
2016-02-04 15:15:00,30.23,30.32,30.2,30.2,61746.0,30.23,30.32,30.2,30.2,61746.0
2016-02-04 15:20:00,30.2,30.25,30.18,30.25,55562.0,30.2,30.25,30.18,30.25,55562.0
2016-02-04 15:25:00,30.24,30.25,30.12,30.13,156604.0,30.24,30.25,30.12,30.13,156604.0
2016-02-04 15:30:00,30.13,30.14,30.05,30.07,52676.0,30.13,30.14,30.05,30.07,52676.0
2016-02-04 15:35:00,30.06,30.15,30.05,30.15,29188.0,30.06,30.15,30.05,30.15,29188.0
2016-02-04 15:40:00,30.14,30.2,30.11,30.15,137266.0,30.14,30.2,30.11,30.15,137266.0
2016-02-04 15:45:00,30.15,30.18,30.12,30.18,209246.0,30.15,30.18,30.12,30.18,209246.0
2016-02-04 15:50:00,30.18,30.18,30.11,30.17,73114.0,30.18,30.18,30.11,30.17,73114.0
2016-02-04 15:55:00,30.2,30.2,30.14,30.17,328734.0,30.2,30.2,30.14,30.17,328734.0
2016-02-05 09:30:00,30.02,30.02,29.75,29.75,29132.0,30.02,30.02,29.75,29.75,29132.0
2016-02-05 09:35:00,29.84,30.09,29.83,30.07,14386.0,29.84,30.09,29.83,30.07,14386.0
2016-02-05 09:40:00,30.11,30.11,29.8,29.86,14280.0,30.11,30.11,29.8,29.86,14280.0
2016-02-05 09:45:00,29.83,29.84,29.53,29.73,19186.0,29.83,29.84,29.53,29.73,19186.0
2016-02-05 09:50:00,29.7,29.72,29.53,29.55,19286.0,29.7,29.72,29.53,29.55,19286.0
2016-02-05 09:55:00,29.52,29.57,29.42,29.5,86246.0,29.52,29.57,29.42,29.5,86246.0
2016-02-05 10:00:00,29.49,29.68,29.46,29.65,32742.0,29.49,29.68,29.46,29.65,32742.0
2016-02-05 10:05:00,29.66,29.67,29.41,29.46,67836.0,29.66,29.67,29.41,29.46,67836.0
2016-02-05 10:10:00,29.46,29.52,29.39,29.4,37144.0,29.46,29.52,29.39,29.4,37144.0
2016-02-05 10:15:00,29.39,29.46,29.36,29.39,25186.0,29.39,29.46,29.36,29.39,25186.0
2016-02-05 10:20:00,29.36,29.36,29.23,29.27,41418.0,29.36,29.36,29.23,29.27,41418.0
2016-02-05 10:25:00,29.24,29.28,29.13,29.15,27632.0,29.24,29.28,29.13,29.15,27632.0
2016-02-05 10:30:00,29.15,29.18,28.97,29.12,110372.0,29.15,29.18,28.97,29.12,110372.0
2016-02-05 10:35:00,29.1,29.15,29.07,29.11,90048.0,29.1,29.15,29.07,29.11,90048.0
2016-02-05 10:40:00,29.11,29.14,29.06,29.09,89264.0,29.11,29.14,29.06,29.09,89264.0
2016-02-05 10:45:00,29.08,29.11,28.98,28.99,48548.0,29.08,29.11,28.98,28.99,48548.0
2016-02-05 10:50:00,28.97,28.98,28.78,28.8,43270.0,28.97,28.98,28.78,28.8,43270.0
2016-02-05 10:55:00,28.79,28.86,28.76,28.8,46940.0,28.79,28.86,28.76,28.8,46940.0
2016-02-05 11:00:00,28.81,28.86,28.68,28.73,51054.0,28.81,28.86,28.68,28.73,51054.0
2016-02-05 11:05:00,28.7,28.71,28.58,28.58,37638.0,28.7,28.71,28.58,28.58,37638.0
2016-02-05 11:10:00,28.58,28.75,28.55,28.61,58650.0,28.58,28.75,28.55,28.61,58650.0
2016-02-05 11:15:00,28.63,28.7,28.56,28.6,52914.0,28.63,28.7,28.56,28.6,52914.0
2016-02-05 11:20:00,28.61,28.74,28.61,28.66,24494.0,28.61,28.74,28.61,28.66,24494.0
2016-02-05 11:25:00,28.66,28.9,28.62,28.85,58652.0,28.66,28.9,28.62,28.85,58652.0
2016-02-05 11:30:00,28.86,28.88,28.69,28.71,37126.0,28.86,28.88,28.69,28.71,37126.0
2016-02-05 11:35:00,28.7,28.75,28.67,28.72,53244.0,28.7,28.75,28.67,28.72,53244.0
2016-02-05 11:40:00,28.68,28.77,28.56,28.56,33896.0,28.68,28.77,28.56,28.56,33896.0
2016-02-05 11:45:00,28.58,28.6,28.52,28.56,27318.0,28.58,28.6,28.52,28.56,27318.0
2016-02-05 11:50:00,28.57,28.64,28.56,28.61,44380.0,28.57,28.64,28.56,28.61,44380.0
2016-02-05 11:55:00,28.61,28.61,28.53,28.56,29856.0,28.61,28.61,28.53,28.56,29856.0
2016-02-05 12:00:00,28.56,28.62,28.5,28.55,72098.0,28.56,28.62,28.5,28.55,72098.0
2016-02-05 12:05:00,28.52,28.55,28.49,28.52,55618.0,28.52,28.55,28.49,28.52,55618.0
2016-02-05 12:10:00,28.5,28.54,28.46,28.47,96320.0,28.5,28.54,28.46,28.47,96320.0
2016-02-05 12:15:00,28.47,28.63,28.47,28.58,124750.0,28.47,28.63,28.47,28.58,124750.0
2016-02-05 12:20:00,28.57,28.58,28.49,28.51,77496.0,28.57,28.58,28.49,28.51,77496.0
2016-02-05 12:25:00,28.5,28.55,28.49,28.53,46768.0,28.5,28.55,28.49,28.53,46768.0
2016-02-05 12:30:00,28.52,28.58,28.5,28.58,37386.0,28.52,28.58,28.5,28.58,37386.0
2016-02-05 12:35:00,28.58,28.61,28.5,28.57,44208.0,28.58,28.61,28.5,28.57,44208.0
2016-02-05 12:40:00,28.57,28.59,28.51,28.53,20228.0,28.57,28.59,28.51,28.53,20228.0
2016-02-05 12:45:00,28.5,28.57,28.5,28.53,26812.0,28.5,28.57,28.5,28.53,26812.0
2016-02-05 12:50:00,28.53,28.55,28.49,28.5,50510.0,28.53,28.55,28.49,28.5,50510.0
2016-02-05 12:55:00,28.49,28.54,28.46,28.52,85020.0,28.49,28.54,28.46,28.52,85020.0
2016-02-05 13:00:00,28.5,28.56,28.49,28.52,40810.0,28.5,28.56,28.49,28.52,40810.0
2016-02-05 13:05:00,28.53,28.57,28.49,28.57,29812.0,28.53,28.57,28.49,28.57,29812.0
2016-02-05 13:10:00,28.57,28.63,28.53,28.56,15650.0,28.57,28.63,28.53,28.56,15650.0
2016-02-05 13:15:00,28.53,28.68,28.53,28.68,30040.0,28.53,28.68,28.53,28.68,30040.0
2016-02-05 13:20:00,28.66,28.7,28.61,28.7,28494.0,28.66,28.7,28.61,28.7,28494.0
2016-02-05 13:25:00,28.68,28.9,28.67,28.85,38370.0,28.68,28.9,28.67,28.85,38370.0
2016-02-05 13:30:00,28.82,28.83,28.68,28.72,15200.0,28.82,28.83,28.68,28.72,15200.0
2016-02-05 13:35:00,28.71,28.73,28.62,28.62,15456.0,28.71,28.73,28.62,28.62,15456.0
2016-02-05 13:40:00,28.61,28.63,28.5,28.54,60596.0,28.61,28.63,28.5,28.54,60596.0
2016-02-05 13:45:00,28.53,28.54,28.45,28.46,34042.0,28.53,28.54,28.45,28.46,34042.0
2016-02-05 13:50:00,28.46,28.53,28.42,28.52,48608.0,28.46,28.53,28.42,28.52,48608.0
2016-02-05 13:55:00,28.51,28.53,28.42,28.43,58492.0,28.51,28.53,28.42,28.43,58492.0
2016-02-05 14:00:00,28.43,28.48,28.43,28.46,54732.0,28.43,28.48,28.43,28.46,54732.0
2016-02-05 14:05:00,28.46,28.47,28.35,28.39,72826.0,28.46,28.47,28.35,28.39,72826.0
2016-02-05 14:10:00,28.38,28.38,28.32,28.33,38998.0,28.38,28.38,28.32,28.33,38998.0
2016-02-05 14:15:00,28.34,28.36,28.17,28.22,124226.0,28.34,28.36,28.17,28.22,124226.0
2016-02-05 14:20:00,28.21,28.3,28.16,28.27,57876.0,28.21,28.3,28.16,28.27,57876.0
2016-02-05 14:25:00,28.27,28.27,28.15,28.23,33430.0,28.27,28.27,28.15,28.23,33430.0
2016-02-05 14:30:00,28.21,28.38,28.2,28.38,55988.0,28.21,28.38,28.2,28.38,55988.0
2016-02-05 14:35:00,28.36,28.5,28.3,28.48,91238.0,28.36,28.5,28.3,28.48,91238.0
2016-02-05 14:40:00,28.46,28.49,28.37,28.44,44542.0,28.46,28.49,28.37,28.44,44542.0
2016-02-05 14:45:00,28.45,28.51,28.41,28.48,62998.0,28.45,28.51,28.41,28.48,62998.0
2016-02-05 14:50:00,28.49,28.5,28.4,28.43,62040.0,28.49,28.5,28.4,28.43,62040.0
2016-02-05 14:55:00,28.43,28.47,28.39,28.45,31602.0,28.43,28.47,28.39,28.45,31602.0
2016-02-05 15:00:00,28.45,28.45,28.32,28.33,41702.0,28.45,28.45,28.32,28.33,41702.0
2016-02-05 15:05:00,28.32,28.38,28.32,28.37,45202.0,28.32,28.38,28.32,28.37,45202.0
2016-02-05 15:10:00,28.36,28.42,28.35,28.41,30012.0,28.36,28.42,28.35,28.41,30012.0
2016-02-05 15:15:00,28.42,28.51,28.41,28.49,42646.0,28.42,28.51,28.41,28.49,42646.0
2016-02-05 15:20:00,28.5,28.5,28.47,28.49,56576.0,28.5,28.5,28.47,28.49,56576.0
2016-02-05 15:25:00,28.48,28.48,28.43,28.43,49186.0,28.48,28.48,28.43,28.43,49186.0
2016-02-05 15:30:00,28.43,28.43,28.34,28.39,123988.0,28.43,28.43,28.34,28.39,123988.0
2016-02-05 15:35:00,28.39,28.41,28.29,28.35,139902.0,28.39,28.41,28.29,28.35,139902.0
2016-02-05 15:40:00,28.35,28.41,28.32,28.39,133898.0,28.35,28.41,28.32,28.39,133898.0
2016-02-05 15:45:00,28.41,28.49,28.41,28.45,117126.0,28.41,28.49,28.41,28.45,117126.0
2016-02-05 15:50:00,28.45,28.5,28.39,28.45,138258.0,28.45,28.5,28.39,28.45,138258.0
2016-02-05 15:55:00,28.45,28.5,28.43,28.5,214374.0,28.45,28.5,28.43,28.5,214374.0
2016-02-08 09:30:00,27.89,28.01,27.56,27.68,84518.0,27.89,28.01,27.56,27.68,84518.0
2016-02-08 09:35:00,27.8,27.8,27.5,27.65,35430.0,27.8,27.8,27.5,27.65,35430.0
2016-02-08 09:40:00,27.7,27.83,27.67,27.81,13674.0,27.7,27.83,27.67,27.81,13674.0
2016-02-08 09:45:00,27.78,27.83,27.69,27.79,8672.0,27.78,27.83,27.69,27.79,8672.0
2016-02-08 09:50:00,27.84,27.84,27.48,27.55,162222.0,27.84,27.84,27.48,27.55,162222.0
2016-02-08 09:55:00,27.55,27.61,27.43,27.49,35440.0,27.55,27.61,27.43,27.49,35440.0
2016-02-08 10:00:00,27.53,27.75,27.44,27.7,48854.0,27.53,27.75,27.44,27.7,48854.0
2016-02-08 10:05:00,27.67,27.75,27.45,27.45,13428.0,27.67,27.75,27.45,27.45,13428.0
2016-02-08 10:10:00,27.47,27.48,27.27,27.36,90360.0,27.47,27.48,27.27,27.36,90360.0
2016-02-08 10:15:00,27.38,27.4,27.18,27.28,35184.0,27.38,27.4,27.18,27.28,35184.0
2016-02-08 10:20:00,27.25,27.28,27.17,27.25,34528.0,27.25,27.28,27.17,27.25,34528.0
2016-02-08 10:25:00,27.27,27.33,27.11,27.11,76464.0,27.27,27.33,27.11,27.11,76464.0
2016-02-08 10:30:00,27.13,27.27,27.1,27.25,27972.0,27.13,27.27,27.1,27.25,27972.0
2016-02-08 10:35:00,27.26,27.28,27.13,27.2,40396.0,27.26,27.28,27.13,27.2,40396.0
2016-02-08 10:40:00,27.19,27.19,27.06,27.18,59266.0,27.19,27.19,27.06,27.18,59266.0
2016-02-08 10:45:00,27.19,27.31,27.08,27.19,54952.0,27.19,27.31,27.08,27.19,54952.0
2016-02-08 10:50:00,27.23,27.64,27.2,27.56,279398.0,27.23,27.64,27.2,27.56,279398.0
2016-02-08 10:55:00,27.54,27.58,27.28,27.31,44008.0,27.54,27.58,27.28,27.31,44008.0
2016-02-08 11:00:00,27.31,27.38,27.09,27.16,106434.0,27.31,27.38,27.09,27.16,106434.0
2016-02-08 11:05:00,27.17,27.32,26.92,26.95,81742.0,27.17,27.32,26.92,26.95,81742.0
2016-02-08 11:10:00,26.95,27.03,26.93,27.0,52884.0,26.95,27.03,26.93,27.0,52884.0
2016-02-08 11:15:00,27.0,27.15,26.97,27.15,108974.0,27.0,27.15,26.97,27.15,108974.0
2016-02-08 11:20:00,27.15,27.18,27.05,27.13,123836.0,27.15,27.18,27.05,27.13,123836.0
2016-02-08 11:25:00,27.13,27.13,27.0,27.06,70496.0,27.13,27.13,27.0,27.06,70496.0
2016-02-08 11:30:00,27.05,27.16,26.84,26.98,105346.0,27.05,27.16,26.84,26.98,105346.0
2016-02-08 11:35:00,26.98,27.04,26.8,26.82,61328.0,26.98,27.04,26.8,26.82,61328.0
2016-02-08 11:40:00,26.83,26.98,26.74,26.77,131114.0,26.83,26.98,26.74,26.77,131114.0
2016-02-08 11:45:00,26.75,26.94,26.72,26.91,96254.0,26.75,26.94,26.72,26.91,96254.0
2016-02-08 11:50:00,26.88,27.0,26.8,26.98,95952.0,26.88,27.0,26.8,26.98,95952.0
2016-02-08 11:55:00,26.96,27.18,26.87,27.18,40504.0,26.96,27.18,26.87,27.18,40504.0
2016-02-08 12:00:00,27.16,27.33,27.11,27.11,27098.0,27.16,27.33,27.11,27.11,27098.0
2016-02-08 12:05:00,27.06,27.3,27.06,27.22,40642.0,27.06,27.3,27.06,27.22,40642.0
2016-02-08 12:10:00,27.21,27.31,27.07,27.26,29308.0,27.21,27.31,27.07,27.26,29308.0
2016-02-08 12:15:00,27.3,27.37,27.22,27.3,28774.0,27.3,27.37,27.22,27.3,28774.0
2016-02-08 12:20:00,27.33,27.46,27.25,27.41,40652.0,27.33,27.46,27.25,27.41,40652.0
2016-02-08 12:25:00,27.4,27.46,27.33,27.37,24416.0,27.4,27.46,27.33,27.37,24416.0
2016-02-08 12:30:00,27.34,27.4,27.25,27.27,34950.0,27.34,27.4,27.25,27.27,34950.0
2016-02-08 12:35:00,27.25,27.3,27.16,27.23,27326.0,27.25,27.3,27.16,27.23,27326.0
2016-02-08 12:40:00,27.24,27.39,27.24,27.35,15128.0,27.24,27.39,27.24,27.35,15128.0
2016-02-08 12:45:00,27.36,27.38,27.25,27.3,26262.0,27.36,27.38,27.25,27.3,26262.0
2016-02-08 12:50:00,27.31,27.31,27.2,27.23,10536.0,27.31,27.31,27.2,27.23,10536.0
2016-02-08 12:55:00,27.23,27.25,27.14,27.19,25918.0,27.23,27.25,27.14,27.19,25918.0
2016-02-08 13:00:00,27.21,27.27,27.1,27.1,49258.0,27.21,27.27,27.1,27.1,49258.0
2016-02-08 13:05:00,27.09,27.14,27.03,27.1,81846.0,27.09,27.14,27.03,27.1,81846.0
2016-02-08 13:10:00,27.11,27.21,27.1,27.13,41446.0,27.11,27.21,27.1,27.13,41446.0
2016-02-08 13:15:00,27.14,27.14,26.95,26.96,10400.0,27.14,27.14,26.95,26.96,10400.0
2016-02-08 13:20:00,26.95,26.96,26.86,26.86,35244.0,26.95,26.96,26.86,26.86,35244.0
2016-02-08 13:25:00,26.85,26.96,26.84,26.96,31060.0,26.85,26.96,26.84,26.96,31060.0
2016-02-08 13:30:00,26.95,26.97,26.92,26.93,65310.0,26.95,26.97,26.92,26.93,65310.0
2016-02-08 13:35:00,26.92,26.92,26.73,26.77,33496.0,26.92,26.92,26.73,26.77,33496.0
2016-02-08 13:40:00,26.76,26.83,26.73,26.75,61674.0,26.76,26.83,26.73,26.75,61674.0
2016-02-08 13:45:00,26.74,26.81,26.65,26.67,21624.0,26.74,26.81,26.65,26.67,21624.0
2016-02-08 13:50:00,26.66,26.7,26.62,26.65,20598.0,26.66,26.7,26.62,26.65,20598.0
2016-02-08 13:55:00,26.65,26.68,26.59,26.61,17270.0,26.65,26.68,26.59,26.61,17270.0
2016-02-08 14:00:00,26.59,26.71,26.59,26.67,36934.0,26.59,26.71,26.59,26.67,36934.0
2016-02-08 14:05:00,26.69,26.69,26.61,26.67,52984.0,26.69,26.69,26.61,26.67,52984.0
2016-02-08 14:10:00,26.66,26.67,26.47,26.47,37204.0,26.66,26.67,26.47,26.47,37204.0
2016-02-08 14:15:00,26.48,26.52,26.42,26.45,54290.0,26.48,26.52,26.42,26.45,54290.0
2016-02-08 14:20:00,26.48,26.56,26.47,26.52,24398.0,26.48,26.56,26.47,26.52,24398.0
2016-02-08 14:25:00,26.52,26.63,26.5,26.54,30502.0,26.52,26.63,26.5,26.54,30502.0
2016-02-08 14:30:00,26.53,26.59,26.43,26.45,84698.0,26.53,26.59,26.43,26.45,84698.0
2016-02-08 14:35:00,26.44,26.48,26.38,26.42,63942.0,26.44,26.48,26.38,26.42,63942.0
2016-02-08 14:40:00,26.43,26.5,26.39,26.47,43722.0,26.43,26.5,26.39,26.47,43722.0
2016-02-08 14:45:00,26.47,26.54,26.43,26.48,43942.0,26.47,26.54,26.43,26.48,43942.0
2016-02-08 14:50:00,26.48,26.5,26.42,26.47,47904.0,26.48,26.5,26.42,26.47,47904.0
2016-02-08 14:55:00,26.47,26.47,26.36,26.4,73126.0,26.47,26.47,26.36,26.4,73126.0
2016-02-08 15:00:00,26.39,26.52,26.39,26.52,29438.0,26.39,26.52,26.39,26.52,29438.0
2016-02-08 15:05:00,26.51,26.51,26.43,26.44,96076.0,26.51,26.51,26.43,26.44,96076.0
2016-02-08 15:10:00,26.44,26.74,26.44,26.74,50804.0,26.44,26.74,26.44,26.74,50804.0
2016-02-08 15:15:00,26.74,26.86,26.72,26.83,37102.0,26.74,26.86,26.72,26.83,37102.0
2016-02-08 15:20:00,26.83,26.83,26.75,26.75,38370.0,26.83,26.83,26.75,26.75,38370.0
2016-02-08 15:25:00,26.75,26.84,26.73,26.75,60280.0,26.75,26.84,26.73,26.75,60280.0
2016-02-08 15:30:00,26.76,26.97,26.76,26.97,128478.0,26.76,26.97,26.76,26.97,128478.0
2016-02-08 15:35:00,26.97,26.97,26.79,26.84,94384.0,26.97,26.97,26.79,26.84,94384.0
2016-02-08 15:40:00,26.85,26.93,26.81,26.89,83358.0,26.85,26.93,26.81,26.89,83358.0
2016-02-08 15:45:00,26.88,27.06,26.87,27.0,101380.0,26.88,27.06,26.87,27.0,101380.0
2016-02-08 15:50:00,26.99,26.99,26.74,26.75,151916.0,26.99,26.99,26.74,26.75,151916.0
2016-02-08 15:55:00,26.75,26.88,26.75,26.86,157990.0,26.75,26.88,26.75,26.86,157990.0
2016-02-09 09:30:00,26.26,26.64,23.68,23.74,629572.0,26.26,26.64,23.68,23.74,629572.0
2016-02-09 09:35:00,23.74,26.18,23.71,26.18,396748.0,23.74,26.18,23.71,26.18,396748.0
2016-02-09 09:40:00,26.08,27.24,26.04,26.75,209124.0,26.08,27.24,26.04,26.75,209124.0
2016-02-09 09:45:00,26.78,27.42,26.73,27.21,83396.0,26.78,27.42,26.73,27.21,83396.0
2016-02-09 09:50:00,27.21,27.5,27.06,27.5,74702.0,27.21,27.5,27.06,27.5,74702.0
2016-02-09 09:55:00,27.48,27.5,27.2,27.35,105828.0,27.48,27.5,27.2,27.35,105828.0
2016-02-09 10:00:00,27.3,27.68,27.29,27.66,116966.0,27.3,27.68,27.29,27.66,116966.0
2016-02-09 10:05:00,27.72,27.83,27.45,27.5,194550.0,27.72,27.83,27.45,27.5,194550.0
2016-02-09 10:10:00,27.5,27.5,27.21,27.26,159818.0,27.5,27.5,27.21,27.26,159818.0
2016-02-09 10:15:00,27.26,27.47,27.15,27.31,227934.0,27.26,27.47,27.15,27.31,227934.0
2016-02-09 10:20:00,27.31,27.74,27.2,27.63,141366.0,27.31,27.74,27.2,27.63,141366.0
2016-02-09 10:25:00,27.63,27.63,27.22,27.24,67262.0,27.63,27.63,27.22,27.24,67262.0
2016-02-09 10:30:00,27.25,27.28,27.21,27.24,121534.0,27.25,27.28,27.21,27.24,121534.0
2016-02-09 10:35:00,27.24,27.43,27.22,27.26,67796.0,27.24,27.43,27.22,27.26,67796.0
2016-02-09 10:40:00,27.26,27.31,27.18,27.18,75674.0,27.26,27.31,27.18,27.18,75674.0
2016-02-09 10:45:00,27.2,27.24,27.1,27.1,120718.0,27.2,27.24,27.1,27.1,120718.0
2016-02-09 10:50:00,27.11,27.16,26.92,26.93,70968.0,27.11,27.16,26.92,26.93,70968.0
2016-02-09 10:55:00,26.92,27.02,26.75,26.78,60092.0,26.92,27.02,26.75,26.78,60092.0
2016-02-09 11:00:00,26.79,27.01,26.78,27.0,67016.0,26.79,27.01,26.78,27.0,67016.0
2016-02-09 11:05:00,27.0,27.36,27.0,27.25,51334.0,27.0,27.36,27.0,27.25,51334.0
2016-02-09 11:10:00,27.26,27.39,27.25,27.29,63570.0,27.26,27.39,27.25,27.29,63570.0
2016-02-09 11:15:00,27.29,27.31,27.07,27.24,74920.0,27.29,27.31,27.07,27.24,74920.0
2016-02-09 11:20:00,27.25,27.67,27.25,27.67,28020.0,27.25,27.67,27.25,27.67,28020.0
2016-02-09 11:25:00,27.65,27.65,27.33,27.46,47172.0,27.65,27.65,27.33,27.46,47172.0
2016-02-09 11:30:00,27.49,27.5,27.34,27.34,26546.0,27.49,27.5,27.34,27.34,26546.0
2016-02-09 11:35:00,27.34,27.34,27.11,27.16,36502.0,27.34,27.34,27.11,27.16,36502.0
2016-02-09 11:40:00,27.17,27.38,27.16,27.35,17916.0,27.17,27.38,27.16,27.35,17916.0
2016-02-09 11:45:00,27.33,27.36,27.23,27.24,20964.0,27.33,27.36,27.23,27.24,20964.0
2016-02-09 11:50:00,27.23,27.32,27.19,27.23,42730.0,27.23,27.32,27.19,27.23,42730.0
2016-02-09 11:55:00,27.21,27.25,27.1,27.18,48422.0,27.21,27.25,27.1,27.18,48422.0
2016-02-09 12:00:00,27.21,27.43,27.21,27.4,50650.0,27.21,27.43,27.21,27.4,50650.0
2016-02-09 12:05:00,27.39,27.7,27.37,27.7,61346.0,27.39,27.7,27.37,27.7,61346.0
2016-02-09 12:10:00,27.7,27.83,27.62,27.71,53222.0,27.7,27.83,27.62,27.71,53222.0
2016-02-09 12:15:00,27.69,27.69,27.49,27.5,45442.0,27.69,27.69,27.49,27.5,45442.0
2016-02-09 12:20:00,27.5,27.69,27.47,27.64,54552.0,27.5,27.69,27.47,27.64,54552.0
2016-02-09 12:25:00,27.63,27.9,27.57,27.83,22828.0,27.63,27.9,27.57,27.83,22828.0
2016-02-09 12:30:00,27.85,27.85,27.71,27.72,19580.0,27.85,27.85,27.71,27.72,19580.0
2016-02-09 12:35:00,27.73,27.8,27.65,27.66,25934.0,27.73,27.8,27.65,27.66,25934.0
2016-02-09 12:40:00,27.67,27.71,27.59,27.63,34246.0,27.67,27.71,27.59,27.63,34246.0
2016-02-09 12:45:00,27.62,27.65,27.6,27.6,54894.0,27.62,27.65,27.6,27.6,54894.0
2016-02-09 12:50:00,27.6,27.6,27.54,27.54,60722.0,27.6,27.6,27.54,27.54,60722.0
2016-02-09 12:55:00,27.56,27.56,27.29,27.34,97078.0,27.56,27.56,27.29,27.34,97078.0
2016-02-09 13:00:00,27.33,27.41,27.33,27.34,44832.0,27.33,27.41,27.33,27.34,44832.0
2016-02-09 13:05:00,27.34,27.34,27.25,27.33,27234.0,27.34,27.34,27.25,27.33,27234.0
2016-02-09 13:10:00,27.32,27.35,27.2,27.23,55338.0,27.32,27.35,27.2,27.23,55338.0
2016-02-09 13:15:00,27.24,27.36,27.23,27.25,29808.0,27.24,27.36,27.23,27.25,29808.0
2016-02-09 13:20:00,27.27,27.4,27.22,27.39,23358.0,27.27,27.4,27.22,27.39,23358.0
2016-02-09 13:25:00,27.39,27.4,27.32,27.34,20420.0,27.39,27.4,27.32,27.34,20420.0
2016-02-09 13:30:00,27.35,27.63,27.35,27.52,45844.0,27.35,27.63,27.35,27.52,45844.0
2016-02-09 13:35:00,27.52,27.57,27.5,27.55,66496.0,27.52,27.57,27.5,27.55,66496.0
2016-02-09 13:40:00,27.55,27.65,27.52,27.61,64506.0,27.55,27.65,27.52,27.61,64506.0
2016-02-09 13:45:00,27.61,27.77,27.59,27.77,35530.0,27.61,27.77,27.59,27.77,35530.0
2016-02-09 13:50:00,27.77,27.77,27.61,27.66,35038.0,27.77,27.77,27.61,27.66,35038.0
2016-02-09 13:55:00,27.67,27.71,27.63,27.65,29644.0,27.67,27.71,27.63,27.65,29644.0
2016-02-09 14:00:00,27.65,27.73,27.63,27.63,33774.0,27.65,27.73,27.63,27.63,33774.0
2016-02-09 14:05:00,27.64,27.8,27.64,27.78,47268.0,27.64,27.8,27.64,27.78,47268.0
2016-02-09 14:10:00,27.77,27.8,27.53,27.55,37520.0,27.77,27.8,27.53,27.55,37520.0
2016-02-09 14:15:00,27.54,27.63,27.54,27.6,30034.0,27.54,27.63,27.54,27.6,30034.0
2016-02-09 14:20:00,27.6,27.63,27.52,27.52,44318.0,27.6,27.63,27.52,27.52,44318.0
2016-02-09 14:25:00,27.52,27.52,27.34,27.37,48318.0,27.52,27.52,27.34,27.37,48318.0
2016-02-09 14:30:00,27.38,27.48,27.38,27.48,42206.0,27.38,27.48,27.38,27.48,42206.0
2016-02-09 14:35:00,27.49,27.67,27.48,27.6,38160.0,27.49,27.67,27.48,27.6,38160.0
2016-02-09 14:40:00,27.59,27.7,27.55,27.68,50590.0,27.59,27.7,27.55,27.68,50590.0
2016-02-09 14:45:00,27.68,27.68,27.47,27.5,75258.0,27.68,27.68,27.47,27.5,75258.0
2016-02-09 14:50:00,27.49,27.69,27.48,27.69,42370.0,27.49,27.69,27.48,27.69,42370.0
2016-02-09 14:55:00,27.69,27.88,27.68,27.84,81440.0,27.69,27.88,27.68,27.84,81440.0
2016-02-09 15:00:00,27.84,28.01,27.79,28.0,102364.0,27.84,28.01,27.79,28.0,102364.0
2016-02-09 15:05:00,28.0,28.25,27.98,28.21,128212.0,28.0,28.25,27.98,28.21,128212.0
2016-02-09 15:10:00,28.21,28.25,28.18,28.25,118556.0,28.21,28.25,28.18,28.25,118556.0
2016-02-09 15:15:00,28.25,28.25,28.08,28.1,128784.0,28.25,28.25,28.08,28.1,128784.0
2016-02-09 15:20:00,28.1,28.1,27.89,27.93,68814.0,28.1,28.1,27.89,27.93,68814.0
2016-02-09 15:25:00,27.92,27.92,27.8,27.89,168836.0,27.92,27.92,27.8,27.89,168836.0
2016-02-09 15:30:00,27.88,27.95,27.74,27.83,94618.0,27.88,27.95,27.74,27.83,94618.0
2016-02-09 15:35:00,27.83,28.0,27.82,27.97,83654.0,27.83,28.0,27.82,27.97,83654.0
2016-02-09 15:40:00,27.97,27.97,27.6,27.67,91516.0,27.97,27.97,27.6,27.67,91516.0
2016-02-09 15:45:00,27.66,27.81,27.66,27.8,119768.0,27.66,27.81,27.66,27.8,119768.0
2016-02-09 15:50:00,27.8,27.82,27.78,27.8,121008.0,27.8,27.82,27.78,27.8,121008.0
2016-02-09 15:55:00,27.8,27.83,27.75,27.75,181252.0,27.8,27.83,27.75,27.75,181252.0
2016-02-10 09:30:00,27.75,28.16,27.61,28.16,48018.0,27.75,28.16,27.61,28.16,48018.0
2016-02-10 09:35:00,28.15,28.15,27.88,28.01,23532.0,28.15,28.15,27.88,28.01,23532.0
2016-02-10 09:40:00,28.0,28.05,27.81,27.89,48906.0,28.0,28.05,27.81,27.89,48906.0
2016-02-10 09:45:00,27.92,28.18,27.89,28.16,35594.0,27.92,28.18,27.89,28.16,35594.0
2016-02-10 09:50:00,28.16,28.36,28.16,28.28,33648.0,28.16,28.36,28.16,28.28,33648.0
2016-02-10 09:55:00,28.34,28.45,28.33,28.45,51040.0,28.34,28.45,28.33,28.45,51040.0
2016-02-10 10:00:00,28.47,28.52,28.44,28.45,91844.0,28.47,28.52,28.44,28.45,91844.0
2016-02-10 10:05:00,28.44,28.45,28.02,28.1,101426.0,28.44,28.45,28.02,28.1,101426.0
2016-02-10 10:10:00,28.1,28.2,28.07,28.13,57916.0,28.1,28.2,28.07,28.13,57916.0
2016-02-10 10:15:00,28.11,28.28,27.99,28.28,108886.0,28.11,28.28,27.99,28.28,108886.0
2016-02-10 10:20:00,28.25,28.49,28.22,28.46,138736.0,28.25,28.49,28.22,28.46,138736.0
2016-02-10 10:25:00,28.44,28.44,28.28,28.3,83670.0,28.44,28.44,28.28,28.3,83670.0
2016-02-10 10:30:00,28.3,28.47,28.29,28.42,84220.0,28.3,28.47,28.29,28.42,84220.0
2016-02-10 10:35:00,28.43,28.43,28.28,28.31,119944.0,28.43,28.43,28.28,28.31,119944.0
2016-02-10 10:40:00,28.31,28.31,28.07,28.08,141444.0,28.31,28.31,28.07,28.08,141444.0
2016-02-10 10:45:00,28.06,28.06,27.83,27.88,73742.0,28.06,28.06,27.83,27.88,73742.0
2016-02-10 10:50:00,27.86,27.86,27.53,27.55,67730.0,27.86,27.86,27.53,27.55,67730.0
2016-02-10 10:55:00,27.55,27.56,27.45,27.46,38210.0,27.55,27.56,27.45,27.46,38210.0
2016-02-10 11:00:00,27.47,27.5,27.2,27.2,190610.0,27.47,27.5,27.2,27.2,190610.0
2016-02-10 11:05:00,27.19,27.3,27.08,27.15,238932.0,27.19,27.3,27.08,27.15,238932.0
2016-02-10 11:10:00,27.16,27.38,27.08,27.32,50894.0,27.16,27.38,27.08,27.32,50894.0
2016-02-10 11:15:00,27.35,27.55,27.25,27.52,67854.0,27.35,27.55,27.25,27.52,67854.0
2016-02-10 11:20:00,27.52,27.58,27.38,27.44,46060.0,27.52,27.58,27.38,27.44,46060.0
2016-02-10 11:25:00,27.41,27.44,27.24,27.25,24050.0,27.41,27.44,27.24,27.25,24050.0
2016-02-10 11:30:00,27.25,27.45,27.23,27.41,39862.0,27.25,27.45,27.23,27.41,39862.0
2016-02-10 11:35:00,27.41,27.43,27.3,27.3,40186.0,27.41,27.43,27.3,27.3,40186.0
2016-02-10 11:40:00,27.3,27.44,27.24,27.44,23184.0,27.3,27.44,27.24,27.44,23184.0
2016-02-10 11:45:00,27.42,27.61,27.41,27.61,26868.0,27.42,27.61,27.41,27.61,26868.0
2016-02-10 11:50:00,27.61,27.61,27.46,27.46,32812.0,27.61,27.61,27.46,27.46,32812.0
2016-02-10 11:55:00,27.47,27.53,27.45,27.47,35906.0,27.47,27.53,27.45,27.47,35906.0
2016-02-10 12:00:00,27.47,27.56,27.47,27.52,56630.0,27.47,27.56,27.47,27.52,56630.0
2016-02-10 12:05:00,27.5,27.64,27.48,27.63,44990.0,27.5,27.64,27.48,27.63,44990.0
2016-02-10 12:10:00,27.63,27.64,27.47,27.47,33606.0,27.63,27.64,27.47,27.47,33606.0
2016-02-10 12:15:00,27.45,27.48,27.39,27.47,30628.0,27.45,27.48,27.39,27.47,30628.0
2016-02-10 12:20:00,27.46,27.71,27.45,27.71,33684.0,27.46,27.71,27.45,27.71,33684.0
2016-02-10 12:25:00,27.71,27.77,27.7,27.72,58156.0,27.71,27.77,27.7,27.72,58156.0
2016-02-10 12:30:00,27.72,27.74,27.56,27.56,47438.0,27.72,27.74,27.56,27.56,47438.0
2016-02-10 12:35:00,27.56,27.71,27.53,27.68,46098.0,27.56,27.71,27.53,27.68,46098.0
2016-02-10 12:40:00,27.69,27.75,27.69,27.73,21512.0,27.69,27.75,27.69,27.73,21512.0
2016-02-10 12:45:00,27.74,27.74,27.65,27.7,18140.0,27.74,27.74,27.65,27.7,18140.0
2016-02-10 12:50:00,27.7,27.79,27.7,27.79,30336.0,27.7,27.79,27.7,27.79,30336.0
2016-02-10 12:55:00,27.81,27.9,27.77,27.88,19682.0,27.81,27.9,27.77,27.88,19682.0
2016-02-10 13:00:00,27.88,27.91,27.86,27.91,17704.0,27.88,27.91,27.86,27.91,17704.0
2016-02-10 13:05:00,27.91,28.0,27.86,27.95,52816.0,27.91,28.0,27.86,27.95,52816.0
2016-02-10 13:10:00,27.95,27.98,27.92,27.93,29650.0,27.95,27.98,27.92,27.93,29650.0
2016-02-10 13:15:00,27.93,27.99,27.91,27.97,29950.0,27.93,27.99,27.91,27.97,29950.0
2016-02-10 13:20:00,27.98,28.0,27.92,27.93,25914.0,27.98,28.0,27.92,27.93,25914.0
2016-02-10 13:25:00,27.93,27.97,27.82,27.82,25050.0,27.93,27.97,27.82,27.82,25050.0
2016-02-10 13:30:00,27.82,27.82,27.73,27.73,35496.0,27.82,27.82,27.73,27.73,35496.0
2016-02-10 13:35:00,27.73,27.93,27.73,27.85,30408.0,27.73,27.93,27.73,27.85,30408.0
2016-02-10 13:40:00,27.85,27.87,27.81,27.87,19452.0,27.85,27.87,27.81,27.87,19452.0
2016-02-10 13:45:00,27.86,27.88,27.85,27.86,10200.0,27.86,27.88,27.85,27.86,10200.0
2016-02-10 13:50:00,27.85,27.86,27.81,27.84,12170.0,27.85,27.86,27.81,27.84,12170.0
2016-02-10 13:55:00,27.83,27.86,27.81,27.86,14672.0,27.83,27.86,27.81,27.86,14672.0
2016-02-10 14:00:00,27.86,27.93,27.86,27.92,27336.0,27.86,27.93,27.86,27.92,27336.0
2016-02-10 14:05:00,27.92,27.94,27.91,27.91,13928.0,27.92,27.94,27.91,27.91,13928.0
2016-02-10 14:10:00,27.92,27.98,27.91,27.97,28234.0,27.92,27.98,27.91,27.97,28234.0
2016-02-10 14:15:00,27.97,27.98,27.93,27.97,30644.0,27.97,27.98,27.93,27.97,30644.0
2016-02-10 14:20:00,27.97,27.99,27.94,27.94,46150.0,27.97,27.99,27.94,27.94,46150.0
2016-02-10 14:25:00,27.94,27.94,27.86,27.87,26482.0,27.94,27.94,27.86,27.87,26482.0
2016-02-10 14:30:00,27.88,27.93,27.87,27.89,37938.0,27.88,27.93,27.87,27.89,37938.0
2016-02-10 14:35:00,27.89,27.9,27.83,27.83,30274.0,27.89,27.9,27.83,27.83,30274.0
2016-02-10 14:40:00,27.83,27.83,27.69,27.73,29970.0,27.83,27.83,27.69,27.73,29970.0
2016-02-10 14:45:00,27.73,27.78,27.72,27.77,29822.0,27.73,27.78,27.72,27.77,29822.0
2016-02-10 14:50:00,27.77,27.85,27.77,27.82,35900.0,27.77,27.85,27.77,27.82,35900.0
2016-02-10 14:55:00,27.82,27.86,27.82,27.82,36836.0,27.82,27.86,27.82,27.82,36836.0
2016-02-10 15:00:00,27.82,27.88,27.78,27.88,42382.0,27.82,27.88,27.78,27.88,42382.0
2016-02-10 15:05:00,27.88,27.93,27.82,27.82,41588.0,27.88,27.93,27.82,27.82,41588.0
2016-02-10 15:10:00,27.82,27.84,27.69,27.69,29530.0,27.82,27.84,27.69,27.69,29530.0
2016-02-10 15:15:00,27.68,27.69,27.56,27.58,27862.0,27.68,27.69,27.56,27.58,27862.0
2016-02-10 15:20:00,27.58,27.67,27.58,27.63,49592.0,27.58,27.67,27.58,27.63,49592.0
2016-02-10 15:25:00,27.64,27.68,27.57,27.58,47938.0,27.64,27.68,27.57,27.58,47938.0
2016-02-10 15:30:00,27.58,27.61,27.48,27.52,131594.0,27.58,27.61,27.48,27.52,131594.0
2016-02-10 15:35:00,27.52,27.52,27.39,27.4,65958.0,27.52,27.52,27.39,27.4,65958.0
2016-02-10 15:40:00,27.4,27.41,27.38,27.4,82006.0,27.4,27.41,27.38,27.4,82006.0
2016-02-10 15:45:00,27.4,27.43,27.4,27.43,71636.0,27.4,27.43,27.4,27.43,71636.0
2016-02-10 15:50:00,27.42,27.44,27.4,27.4,74480.0,27.42,27.44,27.4,27.4,74480.0
2016-02-10 15:55:00,27.4,27.47,27.4,27.46,157602.0,27.4,27.47,27.4,27.46,157602.0
2016-02-11 09:30:00,26.86,27.0,26.86,26.89,52438.0,26.86,27.0,26.86,26.89,52438.0
2016-02-11 09:35:00,26.93,27.24,26.87,27.07,52086.0,26.93,27.24,26.87,27.07,52086.0
2016-02-11 09:40:00,27.05,27.09,26.89,27.02,61838.0,27.05,27.09,26.89,27.02,61838.0
2016-02-11 09:45:00,27.05,27.05,26.49,26.59,47354.0,27.05,27.05,26.49,26.59,47354.0
2016-02-11 09:50:00,26.58,26.77,26.56,26.64,49698.0,26.58,26.77,26.56,26.64,49698.0
2016-02-11 09:55:00,26.61,26.99,26.48,26.95,34868.0,26.61,26.99,26.48,26.95,34868.0
2016-02-11 10:00:00,26.96,26.97,26.72,26.87,69556.0,26.96,26.97,26.72,26.87,69556.0
2016-02-11 10:05:00,26.89,26.99,26.76,26.82,82190.0,26.89,26.99,26.76,26.82,82190.0
2016-02-11 10:10:00,26.86,26.9,26.73,26.82,37050.0,26.86,26.9,26.73,26.82,37050.0
2016-02-11 10:15:00,26.82,26.82,26.61,26.62,55284.0,26.82,26.82,26.61,26.62,55284.0
2016-02-11 10:20:00,26.64,26.78,26.54,26.68,74448.0,26.64,26.78,26.54,26.68,74448.0
2016-02-11 10:25:00,26.68,26.75,26.55,26.6,50664.0,26.68,26.75,26.55,26.6,50664.0
2016-02-11 10:30:00,26.6,26.83,26.54,26.83,50100.0,26.6,26.83,26.54,26.83,50100.0
2016-02-11 10:35:00,26.83,26.95,26.73,26.75,29310.0,26.83,26.95,26.73,26.75,29310.0
2016-02-11 10:40:00,26.73,26.74,26.68,26.73,20028.0,26.73,26.74,26.68,26.73,20028.0
2016-02-11 10:45:00,26.71,26.88,26.65,26.86,35072.0,26.71,26.88,26.65,26.86,35072.0
2016-02-11 10:50:00,26.83,26.83,26.67,26.67,24152.0,26.83,26.83,26.67,26.67,24152.0
2016-02-11 10:55:00,26.68,26.77,26.6,26.61,28232.0,26.68,26.77,26.6,26.61,28232.0
2016-02-11 11:00:00,26.61,26.74,26.59,26.6,29488.0,26.61,26.74,26.59,26.6,29488.0
2016-02-11 11:05:00,26.59,26.7,26.52,26.58,70030.0,26.59,26.7,26.52,26.58,70030.0
2016-02-11 11:10:00,26.57,26.61,26.5,26.55,35826.0,26.57,26.61,26.5,26.55,35826.0
2016-02-11 11:15:00,26.55,26.79,26.5,26.79,29446.0,26.55,26.79,26.5,26.79,29446.0
2016-02-11 11:20:00,26.84,26.85,26.6,26.64,28120.0,26.84,26.85,26.6,26.64,28120.0
2016-02-11 11:25:00,26.63,26.68,26.53,26.55,35422.0,26.63,26.68,26.53,26.55,35422.0
2016-02-11 11:30:00,26.54,26.58,26.51,26.53,37002.0,26.54,26.58,26.51,26.53,37002.0
2016-02-11 11:35:00,26.52,26.66,26.49,26.63,40470.0,26.52,26.66,26.49,26.63,40470.0
2016-02-11 11:40:00,26.61,26.7,26.59,26.66,29800.0,26.61,26.7,26.59,26.66,29800.0
2016-02-11 11:45:00,26.65,26.67,26.54,26.54,28838.0,26.65,26.67,26.54,26.54,28838.0
2016-02-11 11:50:00,26.54,26.74,26.54,26.68,26326.0,26.54,26.74,26.54,26.68,26326.0
2016-02-11 11:55:00,26.68,26.73,26.59,26.59,20180.0,26.68,26.73,26.59,26.59,20180.0
2016-02-11 12:00:00,26.61,26.69,26.61,26.67,30502.0,26.61,26.69,26.61,26.67,30502.0
2016-02-11 12:05:00,26.68,26.87,26.68,26.8,23322.0,26.68,26.87,26.68,26.8,23322.0
2016-02-11 12:10:00,26.81,26.89,26.72,26.77,192810.0,26.81,26.89,26.72,26.77,192810.0
2016-02-11 12:15:00,26.77,26.84,26.75,26.82,51338.0,26.77,26.84,26.75,26.82,51338.0
2016-02-11 12:20:00,26.82,26.96,26.81,26.95,18232.0,26.82,26.96,26.81,26.95,18232.0
2016-02-11 12:25:00,26.95,27.02,26.84,26.86,33212.0,26.95,27.02,26.84,26.86,33212.0
2016-02-11 12:30:00,26.84,26.86,26.75,26.8,22500.0,26.84,26.86,26.75,26.8,22500.0
2016-02-11 12:35:00,26.81,26.89,26.81,26.83,11516.0,26.81,26.89,26.81,26.83,11516.0
2016-02-11 12:40:00,26.78,26.85,26.76,26.81,20408.0,26.78,26.85,26.76,26.81,20408.0
2016-02-11 12:45:00,26.76,26.93,26.75,26.93,26804.0,26.76,26.93,26.75,26.93,26804.0
2016-02-11 12:50:00,26.95,27.07,26.94,27.06,13200.0,26.95,27.07,26.94,27.06,13200.0
2016-02-11 12:55:00,27.07,27.12,26.93,26.99,21578.0,27.07,27.12,26.93,26.99,21578.0
2016-02-11 13:00:00,26.99,27.1,26.95,26.95,39950.0,26.99,27.1,26.95,26.95,39950.0
2016-02-11 13:05:00,26.94,27.11,26.94,27.09,36634.0,26.94,27.11,26.94,27.09,36634.0
2016-02-11 13:10:00,27.1,27.12,27.03,27.08,42554.0,27.1,27.12,27.03,27.08,42554.0
2016-02-11 13:15:00,27.09,27.21,27.0,27.17,44030.0,27.09,27.21,27.0,27.17,44030.0
2016-02-11 13:20:00,27.17,27.18,27.06,27.06,26752.0,27.17,27.18,27.06,27.06,26752.0
2016-02-11 13:25:00,27.05,27.1,27.02,27.03,37958.0,27.05,27.1,27.02,27.03,37958.0
2016-02-11 13:30:00,26.98,27.07,26.96,27.02,18872.0,26.98,27.07,26.96,27.02,18872.0
2016-02-11 13:35:00,27.0,27.01,26.85,26.87,24234.0,27.0,27.01,26.85,26.87,24234.0
2016-02-11 13:40:00,26.9,26.95,26.86,26.9,24710.0,26.9,26.95,26.86,26.9,24710.0
2016-02-11 13:45:00,26.93,26.99,26.91,26.99,15252.0,26.93,26.99,26.91,26.99,15252.0
2016-02-11 13:50:00,26.98,27.0,26.92,26.93,23104.0,26.98,27.0,26.92,26.93,23104.0
2016-02-11 13:55:00,26.93,26.95,26.88,26.92,29966.0,26.93,26.95,26.88,26.92,29966.0
2016-02-11 14:00:00,26.91,26.98,26.91,26.95,15726.0,26.91,26.98,26.91,26.95,15726.0
2016-02-11 14:05:00,26.94,26.98,26.91,26.98,24654.0,26.94,26.98,26.91,26.98,24654.0
2016-02-11 14:10:00,26.97,26.99,26.88,26.97,18860.0,26.97,26.99,26.88,26.97,18860.0
2016-02-11 14:15:00,26.96,26.99,26.77,26.77,19154.0,26.96,26.99,26.77,26.77,19154.0
2016-02-11 14:20:00,26.77,26.82,26.75,26.75,19334.0,26.77,26.82,26.75,26.75,19334.0
2016-02-11 14:25:00,26.78,26.81,26.74,26.76,31722.0,26.78,26.81,26.74,26.76,31722.0
2016-02-11 14:30:00,26.75,26.82,26.74,26.78,25600.0,26.75,26.82,26.74,26.78,25600.0
2016-02-11 14:35:00,26.77,26.98,26.72,26.98,53038.0,26.77,26.98,26.72,26.98,53038.0
2016-02-11 14:40:00,27.03,27.09,26.89,27.03,29690.0,27.03,27.09,26.89,27.03,29690.0
2016-02-11 14:45:00,27.05,27.18,26.95,27.13,31326.0,27.05,27.18,26.95,27.13,31326.0
2016-02-11 14:50:00,27.13,27.27,27.11,27.16,25416.0,27.13,27.27,27.11,27.16,25416.0
2016-02-11 14:55:00,27.15,27.19,27.0,27.07,36102.0,27.15,27.19,27.0,27.07,36102.0
2016-02-11 15:00:00,27.07,27.11,26.96,26.99,29944.0,27.07,27.11,26.96,26.99,29944.0
2016-02-11 15:05:00,26.98,26.99,26.78,26.9,30738.0,26.98,26.99,26.78,26.9,30738.0
2016-02-11 15:10:00,26.91,27.05,26.91,27.03,30984.0,26.91,27.05,26.91,27.03,30984.0
2016-02-11 15:15:00,27.03,27.03,26.84,26.9,30814.0,27.03,27.03,26.84,26.9,30814.0
2016-02-11 15:20:00,26.92,26.97,26.86,26.88,41356.0,26.92,26.97,26.86,26.88,41356.0
2016-02-11 15:25:00,26.89,27.03,26.85,27.02,36372.0,26.89,27.03,26.85,27.02,36372.0
2016-02-11 15:30:00,27.05,27.05,26.9,26.99,33532.0,27.05,27.05,26.9,26.99,33532.0
2016-02-11 15:35:00,27.0,27.13,26.96,27.09,58934.0,27.0,27.13,26.96,27.09,58934.0
2016-02-11 15:40:00,27.11,27.11,27.03,27.08,79954.0,27.11,27.11,27.03,27.08,79954.0
2016-02-11 15:45:00,27.07,27.09,26.97,26.98,79290.0,27.07,27.09,26.97,26.98,79290.0
2016-02-11 15:50:00,26.98,27.02,26.89,26.91,102194.0,26.98,27.02,26.89,26.91,102194.0
2016-02-11 15:55:00,26.91,26.98,26.85,26.86,185978.0,26.91,26.98,26.85,26.86,185978.0
2016-02-12 09:30:00,27.25,27.28,26.93,27.07,42018.0,27.25,27.28,26.93,27.07,42018.0
2016-02-12 09:35:00,27.07,27.07,26.78,26.89,19240.0,27.07,27.07,26.78,26.89,19240.0
2016-02-12 09:40:00,26.89,27.02,26.75,26.75,19990.0,26.89,27.02,26.75,26.75,19990.0
2016-02-12 09:45:00,26.76,26.79,26.61,26.68,29934.0,26.76,26.79,26.61,26.68,29934.0
2016-02-12 09:50:00,26.69,26.71,26.45,26.59,88386.0,26.69,26.71,26.45,26.59,88386.0
2016-02-12 09:55:00,26.6,26.72,26.53,26.55,22510.0,26.6,26.72,26.53,26.55,22510.0
2016-02-12 10:00:00,26.55,26.77,26.52,26.74,25332.0,26.55,26.77,26.52,26.74,25332.0
2016-02-12 10:05:00,26.75,26.87,26.67,26.69,18102.0,26.75,26.87,26.67,26.69,18102.0
2016-02-12 10:10:00,26.68,26.78,26.61,26.7,27200.0,26.68,26.78,26.61,26.7,27200.0
2016-02-12 10:15:00,26.73,26.9,26.66,26.9,35694.0,26.73,26.9,26.66,26.9,35694.0
2016-02-12 10:20:00,26.9,26.9,26.78,26.81,36868.0,26.9,26.9,26.78,26.81,36868.0
2016-02-12 10:25:00,26.81,26.89,26.76,26.83,46868.0,26.81,26.89,26.76,26.83,46868.0
2016-02-12 10:30:00,26.83,27.03,26.83,27.03,23450.0,26.83,27.03,26.83,27.03,23450.0
2016-02-12 10:35:00,27.02,27.05,26.86,26.93,21114.0,27.02,27.05,26.86,26.93,21114.0
2016-02-12 10:40:00,26.92,26.99,26.79,26.79,25054.0,26.92,26.99,26.79,26.79,25054.0
2016-02-12 10:45:00,26.78,26.8,26.71,26.73,21694.0,26.78,26.8,26.71,26.73,21694.0
2016-02-12 10:50:00,26.76,26.83,26.67,26.68,44832.0,26.76,26.83,26.67,26.68,44832.0
2016-02-12 10:55:00,26.7,26.75,26.65,26.68,27884.0,26.7,26.75,26.65,26.68,27884.0
2016-02-12 11:00:00,26.68,26.81,26.63,26.67,38814.0,26.68,26.81,26.63,26.67,38814.0
2016-02-12 11:05:00,26.66,26.73,26.64,26.73,29352.0,26.66,26.73,26.64,26.73,29352.0
2016-02-12 11:10:00,26.71,26.82,26.66,26.82,39642.0,26.71,26.82,26.66,26.82,39642.0
2016-02-12 11:15:00,26.83,26.91,26.72,26.72,21946.0,26.83,26.91,26.72,26.72,21946.0
2016-02-12 11:20:00,26.7,26.77,26.66,26.7,241948.0,26.7,26.77,26.66,26.7,241948.0
2016-02-12 11:25:00,26.7,26.73,26.58,26.7,121622.0,26.7,26.73,26.58,26.7,121622.0
2016-02-12 11:30:00,26.68,26.86,26.67,26.82,51646.0,26.68,26.86,26.67,26.82,51646.0
2016-02-12 11:35:00,26.81,26.84,26.73,26.74,27498.0,26.81,26.84,26.73,26.74,27498.0
2016-02-12 11:40:00,26.74,26.8,26.72,26.78,26586.0,26.74,26.8,26.72,26.78,26586.0
2016-02-12 11:45:00,26.79,26.86,26.78,26.78,32638.0,26.79,26.86,26.78,26.78,32638.0
2016-02-12 11:50:00,26.75,26.78,26.52,26.53,64896.0,26.75,26.78,26.52,26.53,64896.0
2016-02-12 11:55:00,26.53,26.64,26.5,26.57,40560.0,26.53,26.64,26.5,26.57,40560.0
2016-02-12 12:00:00,26.59,26.6,26.52,26.58,25748.0,26.59,26.6,26.52,26.58,25748.0
2016-02-12 12:05:00,26.6,26.62,26.54,26.56,20138.0,26.6,26.62,26.54,26.56,20138.0
2016-02-12 12:10:00,26.57,26.61,26.57,26.58,19498.0,26.57,26.61,26.57,26.58,19498.0
2016-02-12 12:15:00,26.58,26.65,26.54,26.61,31898.0,26.58,26.65,26.54,26.61,31898.0
2016-02-12 12:20:00,26.61,26.63,26.54,26.58,35152.0,26.61,26.63,26.54,26.58,35152.0
2016-02-12 12:25:00,26.57,26.69,26.54,26.59,22492.0,26.57,26.69,26.54,26.59,22492.0
2016-02-12 12:30:00,26.6,26.61,26.44,26.46,35146.0,26.6,26.61,26.44,26.46,35146.0
2016-02-12 12:35:00,26.46,26.52,26.41,26.52,19040.0,26.46,26.52,26.41,26.52,19040.0
2016-02-12 12:40:00,26.5,26.61,26.49,26.56,44634.0,26.5,26.61,26.49,26.56,44634.0
2016-02-12 12:45:00,26.56,26.56,26.46,26.48,17492.0,26.56,26.56,26.46,26.48,17492.0
2016-02-12 12:50:00,26.48,26.57,26.46,26.47,16436.0,26.48,26.57,26.46,26.47,16436.0
2016-02-12 12:55:00,26.48,26.55,26.45,26.47,25894.0,26.48,26.55,26.45,26.47,25894.0
2016-02-12 13:00:00,26.45,26.48,26.37,26.37,23180.0,26.45,26.48,26.37,26.37,23180.0
2016-02-12 13:05:00,26.37,26.43,26.36,26.39,21964.0,26.37,26.43,26.36,26.39,21964.0
2016-02-12 13:10:00,26.39,26.47,26.36,26.45,26786.0,26.39,26.47,26.36,26.45,26786.0
2016-02-12 13:15:00,26.43,26.44,26.36,26.4,45792.0,26.43,26.44,26.36,26.4,45792.0
2016-02-12 13:20:00,26.38,26.39,26.33,26.35,30478.0,26.38,26.39,26.33,26.35,30478.0
2016-02-12 13:25:00,26.36,26.49,26.35,26.48,50544.0,26.36,26.49,26.35,26.48,50544.0
2016-02-12 13:30:00,26.47,26.61,26.47,26.61,16550.0,26.47,26.61,26.47,26.61,16550.0
2016-02-12 13:35:00,26.6,26.65,26.58,26.63,12860.0,26.6,26.65,26.58,26.63,12860.0
2016-02-12 13:40:00,26.64,26.73,26.61,26.71,20822.0,26.64,26.73,26.61,26.71,20822.0
2016-02-12 13:45:00,26.71,26.75,26.67,26.7,19206.0,26.71,26.75,26.67,26.7,19206.0
2016-02-12 13:50:00,26.7,26.7,26.65,26.67,12942.0,26.7,26.7,26.65,26.67,12942.0
2016-02-12 13:55:00,26.7,26.7,26.64,26.65,15000.0,26.7,26.7,26.64,26.65,15000.0
2016-02-12 14:00:00,26.65,26.77,26.65,26.73,37522.0,26.65,26.77,26.65,26.73,37522.0
2016-02-12 14:05:00,26.73,26.84,26.73,26.81,34706.0,26.73,26.84,26.73,26.81,34706.0
2016-02-12 14:10:00,26.82,26.86,26.8,26.83,29424.0,26.82,26.86,26.8,26.83,29424.0
2016-02-12 14:15:00,26.84,26.84,26.72,26.74,24494.0,26.84,26.84,26.72,26.74,24494.0
2016-02-12 14:20:00,26.74,26.78,26.72,26.75,22432.0,26.74,26.78,26.72,26.75,22432.0
2016-02-12 14:25:00,26.75,26.83,26.75,26.78,23042.0,26.75,26.83,26.75,26.78,23042.0
2016-02-12 14:30:00,26.79,26.79,26.7,26.71,26208.0,26.79,26.79,26.7,26.71,26208.0
2016-02-12 14:35:00,26.71,26.75,26.71,26.73,18256.0,26.71,26.75,26.71,26.73,18256.0
2016-02-12 14:40:00,26.74,26.82,26.74,26.81,24632.0,26.74,26.82,26.74,26.81,24632.0
2016-02-12 14:45:00,26.81,26.82,26.77,26.79,28716.0,26.81,26.82,26.77,26.79,28716.0
2016-02-12 14:50:00,26.78,26.85,26.78,26.85,30554.0,26.78,26.85,26.78,26.85,30554.0
2016-02-12 14:55:00,26.84,26.92,26.84,26.87,32304.0,26.84,26.92,26.84,26.87,32304.0
2016-02-12 15:00:00,26.88,26.88,26.75,26.79,32940.0,26.88,26.88,26.75,26.79,32940.0
2016-02-12 15:05:00,26.79,26.86,26.68,26.75,87590.0,26.79,26.86,26.68,26.75,87590.0
2016-02-12 15:10:00,26.75,26.85,26.75,26.84,31006.0,26.75,26.85,26.75,26.84,31006.0
2016-02-12 15:15:00,26.85,26.9,26.83,26.86,49148.0,26.85,26.9,26.83,26.86,49148.0
2016-02-12 15:20:00,26.86,26.9,26.84,26.85,38260.0,26.86,26.9,26.84,26.85,38260.0
2016-02-12 15:25:00,26.86,26.9,26.83,26.9,29456.0,26.86,26.9,26.83,26.9,29456.0
2016-02-12 15:30:00,26.9,26.9,26.81,26.81,50556.0,26.9,26.9,26.81,26.81,50556.0
2016-02-12 15:35:00,26.82,26.88,26.81,26.84,46730.0,26.82,26.88,26.81,26.84,46730.0
2016-02-12 15:40:00,26.84,26.91,26.83,26.89,86574.0,26.84,26.91,26.83,26.89,86574.0
2016-02-12 15:45:00,26.89,26.96,26.87,26.93,109948.0,26.89,26.96,26.87,26.93,109948.0
2016-02-12 15:50:00,26.93,26.96,26.86,26.91,100604.0,26.93,26.96,26.86,26.91,100604.0
2016-02-12 15:55:00,26.9,26.95,26.88,26.92,160348.0,26.9,26.95,26.88,26.92,160348.0
2016-02-16 09:30:00,27.11,27.42,27.05,27.25,53714.0,27.11,27.42,27.05,27.25,53714.0
2016-02-16 09:35:00,27.36,27.44,27.23,27.37,30844.0,27.36,27.44,27.23,27.37,30844.0
2016-02-16 09:40:00,27.36,27.47,27.21,27.42,68868.0,27.36,27.47,27.21,27.42,68868.0
2016-02-16 09:45:00,27.42,27.45,27.18,27.25,53528.0,27.42,27.45,27.18,27.25,53528.0
2016-02-16 09:50:00,27.24,27.25,26.96,27.05,43964.0,27.24,27.25,26.96,27.05,43964.0
2016-02-16 09:55:00,27.06,27.06,26.87,26.94,24336.0,27.06,27.06,26.87,26.94,24336.0
2016-02-16 10:00:00,26.93,27.03,26.84,26.86,36188.0,26.93,27.03,26.84,26.86,36188.0
2016-02-16 10:05:00,26.88,26.99,26.82,26.91,45394.0,26.88,26.99,26.82,26.91,45394.0
2016-02-16 10:10:00,26.92,27.25,26.83,27.25,78048.0,26.92,27.25,26.83,27.25,78048.0
2016-02-16 10:15:00,27.26,27.38,27.18,27.19,36822.0,27.26,27.38,27.18,27.19,36822.0
2016-02-16 10:20:00,27.2,27.32,27.15,27.2,36302.0,27.2,27.32,27.15,27.2,36302.0
2016-02-16 10:25:00,27.2,27.22,27.11,27.13,22818.0,27.2,27.22,27.11,27.13,22818.0
2016-02-16 10:30:00,27.15,27.25,27.06,27.24,21940.0,27.15,27.25,27.06,27.24,21940.0
2016-02-16 10:35:00,27.23,27.23,27.03,27.08,64036.0,27.23,27.23,27.03,27.08,64036.0
2016-02-16 10:40:00,27.08,27.11,26.99,27.04,33904.0,27.08,27.11,26.99,27.04,33904.0
2016-02-16 10:45:00,27.04,27.11,27.0,27.05,40548.0,27.04,27.11,27.0,27.05,40548.0
2016-02-16 10:50:00,27.05,27.11,26.97,27.06,38436.0,27.05,27.11,26.97,27.06,38436.0
2016-02-16 10:55:00,27.06,27.07,26.93,26.93,44174.0,27.06,27.07,26.93,26.93,44174.0
2016-02-16 11:00:00,26.93,27.02,26.91,26.96,33800.0,26.93,27.02,26.91,26.96,33800.0
2016-02-16 11:05:00,26.96,26.98,26.89,26.92,40728.0,26.96,26.98,26.89,26.92,40728.0
2016-02-16 11:10:00,26.91,26.99,26.86,26.96,50636.0,26.91,26.99,26.86,26.96,50636.0
2016-02-16 11:15:00,27.0,27.11,26.95,27.11,22600.0,27.0,27.11,26.95,27.11,22600.0
2016-02-16 11:20:00,27.11,27.14,27.0,27.04,33942.0,27.11,27.14,27.0,27.04,33942.0
2016-02-16 11:25:00,27.05,27.07,26.98,27.0,19556.0,27.05,27.07,26.98,27.0,19556.0
2016-02-16 11:30:00,26.99,27.19,26.95,27.19,19558.0,26.99,27.19,26.95,27.19,19558.0
2016-02-16 11:35:00,27.16,27.21,27.11,27.14,32304.0,27.16,27.21,27.11,27.14,32304.0
2016-02-16 11:40:00,27.15,27.18,27.09,27.13,24300.0,27.15,27.18,27.09,27.13,24300.0
2016-02-16 11:45:00,27.15,27.2,27.15,27.18,24510.0,27.15,27.2,27.15,27.18,24510.0
2016-02-16 11:50:00,27.19,27.27,27.17,27.25,22564.0,27.19,27.27,27.17,27.25,22564.0
2016-02-16 11:55:00,27.27,27.35,27.26,27.33,36074.0,27.27,27.35,27.26,27.33,36074.0
2016-02-16 12:00:00,27.33,27.49,27.3,27.35,110448.0,27.33,27.49,27.3,27.35,110448.0
2016-02-16 12:05:00,27.37,27.43,27.35,27.38,39394.0,27.37,27.43,27.35,27.38,39394.0
2016-02-16 12:10:00,27.38,27.48,27.38,27.43,21838.0,27.38,27.48,27.38,27.43,21838.0
2016-02-16 12:15:00,27.43,27.48,27.39,27.47,22196.0,27.43,27.48,27.39,27.47,22196.0
2016-02-16 12:20:00,27.45,27.53,27.44,27.46,54278.0,27.45,27.53,27.44,27.46,54278.0
2016-02-16 12:25:00,27.47,27.52,27.41,27.47,35186.0,27.47,27.52,27.41,27.47,35186.0
2016-02-16 12:30:00,27.47,27.5,27.41,27.42,10400.0,27.47,27.5,27.41,27.42,10400.0
2016-02-16 12:35:00,27.41,27.43,27.33,27.34,11800.0,27.41,27.43,27.33,27.34,11800.0
2016-02-16 12:40:00,27.34,27.34,27.27,27.28,20148.0,27.34,27.34,27.27,27.28,20148.0
2016-02-16 12:45:00,27.29,27.34,27.27,27.28,25108.0,27.29,27.34,27.27,27.28,25108.0
2016-02-16 12:50:00,27.28,27.32,27.22,27.31,57382.0,27.28,27.32,27.22,27.31,57382.0
2016-02-16 12:55:00,27.31,27.35,27.29,27.34,67804.0,27.31,27.35,27.29,27.34,67804.0
2016-02-16 13:00:00,27.35,27.41,27.33,27.39,37100.0,27.35,27.41,27.33,27.39,37100.0
2016-02-16 13:05:00,27.4,27.45,27.34,27.36,37128.0,27.4,27.45,27.34,27.36,37128.0
2016-02-16 13:10:00,27.37,27.41,27.3,27.32,46232.0,27.37,27.41,27.3,27.32,46232.0
2016-02-16 13:15:00,27.32,27.38,27.28,27.28,29600.0,27.32,27.38,27.28,27.28,29600.0
2016-02-16 13:20:00,27.28,27.29,27.16,27.16,31800.0,27.28,27.29,27.16,27.16,31800.0
2016-02-16 13:25:00,27.17,27.23,27.17,27.21,20502.0,27.17,27.23,27.17,27.21,20502.0
2016-02-16 13:30:00,27.21,27.31,27.18,27.3,18814.0,27.21,27.31,27.18,27.3,18814.0
2016-02-16 13:35:00,27.31,27.38,27.31,27.33,16330.0,27.31,27.38,27.31,27.33,16330.0
2016-02-16 13:40:00,27.33,27.38,27.33,27.35,15292.0,27.33,27.38,27.33,27.35,15292.0
2016-02-16 13:45:00,27.34,27.34,27.27,27.33,23540.0,27.34,27.34,27.27,27.33,23540.0
2016-02-16 13:50:00,27.33,27.44,27.33,27.41,26306.0,27.33,27.44,27.33,27.41,26306.0
2016-02-16 13:55:00,27.41,27.41,27.34,27.35,17830.0,27.41,27.41,27.34,27.35,17830.0
2016-02-16 14:00:00,27.35,27.38,27.32,27.38,53660.0,27.35,27.38,27.32,27.38,53660.0
2016-02-16 14:05:00,27.39,27.42,27.34,27.36,25848.0,27.39,27.42,27.34,27.36,25848.0
2016-02-16 14:10:00,27.36,27.42,27.35,27.36,26108.0,27.36,27.42,27.35,27.36,26108.0
2016-02-16 14:15:00,27.36,27.37,27.31,27.33,29950.0,27.36,27.37,27.31,27.33,29950.0
2016-02-16 14:20:00,27.33,27.4,27.33,27.38,29166.0,27.33,27.4,27.33,27.38,29166.0
2016-02-16 14:25:00,27.39,27.41,27.34,27.38,25386.0,27.39,27.41,27.34,27.38,25386.0
2016-02-16 14:30:00,27.39,27.4,27.32,27.33,24600.0,27.39,27.4,27.32,27.33,24600.0
2016-02-16 14:35:00,27.33,27.36,27.31,27.36,18598.0,27.33,27.36,27.31,27.36,18598.0
2016-02-16 14:40:00,27.36,27.4,27.34,27.39,18302.0,27.36,27.4,27.34,27.39,18302.0
2016-02-16 14:45:00,27.39,27.41,27.34,27.41,23960.0,27.39,27.41,27.34,27.41,23960.0
2016-02-16 14:50:00,27.41,27.43,27.36,27.37,46408.0,27.41,27.43,27.36,27.37,46408.0
2016-02-16 14:55:00,27.38,27.47,27.37,27.45,30396.0,27.38,27.47,27.37,27.45,30396.0
2016-02-16 15:00:00,27.43,27.45,27.42,27.43,24468.0,27.43,27.45,27.42,27.43,24468.0
2016-02-16 15:05:00,27.43,27.43,27.32,27.37,31482.0,27.43,27.43,27.32,27.37,31482.0
2016-02-16 15:10:00,27.37,27.41,27.34,27.39,21882.0,27.37,27.41,27.34,27.39,21882.0
2016-02-16 15:15:00,27.39,27.47,27.39,27.39,54076.0,27.39,27.47,27.39,27.39,54076.0
2016-02-16 15:20:00,27.4,27.47,27.4,27.43,57136.0,27.4,27.47,27.4,27.43,57136.0
2016-02-16 15:25:00,27.45,27.48,27.42,27.47,39188.0,27.45,27.48,27.42,27.47,39188.0
2016-02-16 15:30:00,27.46,27.47,27.41,27.43,51452.0,27.46,27.47,27.41,27.43,51452.0
2016-02-16 15:35:00,27.43,27.46,27.41,27.46,98966.0,27.43,27.46,27.41,27.46,98966.0
2016-02-16 15:40:00,27.46,27.5,27.44,27.49,105344.0,27.46,27.5,27.44,27.49,105344.0
2016-02-16 15:45:00,27.5,27.5,27.46,27.48,98612.0,27.5,27.5,27.46,27.48,98612.0
2016-02-16 15:50:00,27.48,27.59,27.48,27.57,130000.0,27.48,27.59,27.48,27.57,130000.0
2016-02-16 15:55:00,27.57,27.63,27.55,27.59,183188.0,27.57,27.63,27.55,27.59,183188.0
2016-02-17 09:30:00,27.89,28.08,27.61,27.91,33858.0,27.89,28.08,27.61,27.91,33858.0
2016-02-17 09:35:00,27.91,28.0,27.78,27.96,37180.0,27.91,28.0,27.78,27.96,37180.0
2016-02-17 09:40:00,27.99,28.04,27.85,27.88,65326.0,27.99,28.04,27.85,27.88,65326.0
2016-02-17 09:45:00,27.87,27.9,27.52,27.64,67936.0,27.87,27.9,27.52,27.64,67936.0
2016-02-17 09:50:00,27.71,27.75,27.59,27.75,24998.0,27.71,27.75,27.59,27.75,24998.0
2016-02-17 09:55:00,27.77,28.21,27.77,28.06,75304.0,27.77,28.21,27.77,28.06,75304.0
2016-02-17 10:00:00,28.08,28.11,27.8,28.01,66504.0,28.08,28.11,27.8,28.01,66504.0
2016-02-17 10:05:00,27.99,28.21,27.96,28.18,69838.0,27.99,28.21,27.96,28.18,69838.0
2016-02-17 10:10:00,28.16,28.43,28.16,28.35,40656.0,28.16,28.43,28.16,28.35,40656.0
2016-02-17 10:15:00,28.38,28.41,28.16,28.39,37988.0,28.38,28.41,28.16,28.39,37988.0
2016-02-17 10:20:00,28.46,28.47,28.21,28.26,41300.0,28.46,28.47,28.21,28.26,41300.0
2016-02-17 10:25:00,28.24,28.43,28.22,28.36,91452.0,28.24,28.43,28.22,28.36,91452.0
2016-02-17 10:30:00,28.33,28.45,28.28,28.42,100340.0,28.33,28.45,28.28,28.42,100340.0
2016-02-17 10:35:00,28.42,28.52,28.4,28.48,153994.0,28.42,28.52,28.4,28.48,153994.0
2016-02-17 10:40:00,28.48,28.6,28.39,28.6,110578.0,28.48,28.6,28.39,28.6,110578.0
2016-02-17 10:45:00,28.59,28.66,28.28,28.44,132310.0,28.59,28.66,28.28,28.44,132310.0
2016-02-17 10:50:00,28.43,28.58,28.29,28.45,160366.0,28.43,28.58,28.29,28.45,160366.0
2016-02-17 10:55:00,28.45,28.5,28.33,28.35,114866.0,28.45,28.5,28.33,28.35,114866.0
2016-02-17 11:00:00,28.35,28.35,28.09,28.28,67348.0,28.35,28.35,28.09,28.28,67348.0
2016-02-17 11:05:00,28.31,28.42,28.21,28.36,85708.0,28.31,28.42,28.21,28.36,85708.0
2016-02-17 11:10:00,28.38,28.39,28.15,28.16,39152.0,28.38,28.39,28.15,28.16,39152.0
2016-02-17 11:15:00,28.17,28.43,28.13,28.25,141682.0,28.17,28.43,28.13,28.25,141682.0
2016-02-17 11:20:00,28.25,28.43,28.21,28.43,80824.0,28.25,28.43,28.21,28.43,80824.0
2016-02-17 11:25:00,28.41,28.65,28.36,28.55,127622.0,28.41,28.65,28.36,28.55,127622.0
2016-02-17 11:30:00,28.53,28.53,28.33,28.36,178474.0,28.53,28.53,28.33,28.36,178474.0
2016-02-17 11:35:00,28.39,28.5,28.38,28.49,39278.0,28.39,28.5,28.38,28.49,39278.0
2016-02-17 11:40:00,28.49,28.56,28.38,28.42,127696.0,28.49,28.56,28.38,28.42,127696.0
2016-02-17 11:45:00,28.42,28.57,28.35,28.57,119798.0,28.42,28.57,28.35,28.57,119798.0
2016-02-17 11:50:00,28.59,28.63,28.52,28.6,65766.0,28.59,28.63,28.52,28.6,65766.0
2016-02-17 11:55:00,28.6,28.65,28.57,28.65,50574.0,28.6,28.65,28.57,28.65,50574.0
2016-02-17 12:00:00,28.65,28.77,28.58,28.76,57782.0,28.65,28.77,28.58,28.76,57782.0
2016-02-17 12:05:00,28.76,28.77,28.66,28.68,53884.0,28.76,28.77,28.66,28.68,53884.0
2016-02-17 12:10:00,28.68,28.72,28.67,28.68,71802.0,28.68,28.72,28.67,28.68,71802.0
2016-02-17 12:15:00,28.7,28.7,28.59,28.65,42590.0,28.7,28.7,28.59,28.65,42590.0
2016-02-17 12:20:00,28.64,28.65,28.58,28.63,65484.0,28.64,28.65,28.58,28.63,65484.0
2016-02-17 12:25:00,28.63,28.66,28.49,28.5,85294.0,28.63,28.66,28.49,28.5,85294.0
2016-02-17 12:30:00,28.51,28.65,28.5,28.63,117508.0,28.51,28.65,28.5,28.63,117508.0
2016-02-17 12:35:00,28.61,28.65,28.56,28.56,49162.0,28.61,28.65,28.56,28.56,49162.0
2016-02-17 12:40:00,28.6,28.6,28.54,28.58,50092.0,28.6,28.6,28.54,28.58,50092.0
2016-02-17 12:45:00,28.58,28.61,28.55,28.59,43864.0,28.58,28.61,28.55,28.59,43864.0
2016-02-17 12:50:00,28.59,28.6,28.53,28.55,37278.0,28.59,28.6,28.53,28.55,37278.0
2016-02-17 12:55:00,28.55,28.6,28.52,28.57,43834.0,28.55,28.6,28.52,28.57,43834.0
2016-02-17 13:00:00,28.57,28.6,28.55,28.59,35474.0,28.57,28.6,28.55,28.59,35474.0
2016-02-17 13:05:00,28.59,28.6,28.54,28.55,85488.0,28.59,28.6,28.54,28.55,85488.0
2016-02-17 13:10:00,28.54,28.58,28.5,28.58,76644.0,28.54,28.58,28.5,28.58,76644.0
2016-02-17 13:15:00,28.58,28.65,28.54,28.61,49356.0,28.58,28.65,28.54,28.61,49356.0
2016-02-17 13:20:00,28.6,28.72,28.6,28.72,36758.0,28.6,28.72,28.6,28.72,36758.0
2016-02-17 13:25:00,28.73,28.82,28.71,28.81,39780.0,28.73,28.82,28.71,28.81,39780.0
2016-02-17 13:30:00,28.78,28.79,28.68,28.68,31200.0,28.78,28.79,28.68,28.68,31200.0
2016-02-17 13:35:00,28.68,28.68,28.52,28.53,46250.0,28.68,28.68,28.52,28.53,46250.0
2016-02-17 13:40:00,28.55,28.59,28.53,28.55,41848.0,28.55,28.59,28.53,28.55,41848.0
2016-02-17 13:45:00,28.53,28.55,28.5,28.54,36026.0,28.53,28.55,28.5,28.54,36026.0
2016-02-17 13:50:00,28.55,28.58,28.55,28.56,15790.0,28.55,28.58,28.55,28.56,15790.0
2016-02-17 13:55:00,28.56,28.61,28.54,28.6,35116.0,28.56,28.61,28.54,28.6,35116.0
2016-02-17 14:00:00,28.59,28.71,28.57,28.65,75308.0,28.59,28.71,28.57,28.65,75308.0
2016-02-17 14:05:00,28.65,28.68,28.57,28.61,49336.0,28.65,28.68,28.57,28.61,49336.0
2016-02-17 14:10:00,28.61,28.63,28.59,28.61,37738.0,28.61,28.63,28.59,28.61,37738.0
2016-02-17 14:15:00,28.61,28.69,28.59,28.66,47008.0,28.61,28.69,28.59,28.66,47008.0
2016-02-17 14:20:00,28.68,28.71,28.61,28.66,42552.0,28.68,28.71,28.61,28.66,42552.0
2016-02-17 14:25:00,28.67,28.67,28.59,28.65,43066.0,28.67,28.67,28.59,28.65,43066.0
2016-02-17 14:30:00,28.64,28.81,28.59,28.79,78572.0,28.64,28.81,28.59,28.79,78572.0
2016-02-17 14:35:00,28.79,28.9,28.79,28.89,46246.0,28.79,28.9,28.79,28.89,46246.0
2016-02-17 14:40:00,28.89,28.96,28.88,28.93,50620.0,28.89,28.96,28.88,28.93,50620.0
2016-02-17 14:45:00,28.93,28.96,28.75,28.78,55658.0,28.93,28.96,28.75,28.78,55658.0
2016-02-17 14:50:00,28.79,28.81,28.59,28.59,86120.0,28.79,28.81,28.59,28.59,86120.0
2016-02-17 14:55:00,28.59,28.7,28.58,28.59,107488.0,28.59,28.7,28.58,28.59,107488.0
2016-02-17 15:00:00,28.6,28.75,28.6,28.72,51538.0,28.6,28.75,28.6,28.72,51538.0
2016-02-17 15:05:00,28.72,28.75,28.65,28.66,35252.0,28.72,28.75,28.65,28.66,35252.0
2016-02-17 15:10:00,28.67,28.71,28.63,28.64,43522.0,28.67,28.71,28.63,28.64,43522.0
2016-02-17 15:15:00,28.65,28.7,28.63,28.7,70166.0,28.65,28.7,28.63,28.7,70166.0
2016-02-17 15:20:00,28.69,28.7,28.61,28.63,55150.0,28.69,28.7,28.61,28.63,55150.0
2016-02-17 15:25:00,28.66,28.77,28.65,28.72,130808.0,28.66,28.77,28.65,28.72,130808.0
2016-02-17 15:30:00,28.73,28.79,28.71,28.75,175338.0,28.73,28.79,28.71,28.75,175338.0
2016-02-17 15:35:00,28.75,28.83,28.72,28.83,117716.0,28.75,28.83,28.72,28.83,117716.0
2016-02-17 15:40:00,28.83,28.85,28.76,28.82,95972.0,28.83,28.85,28.76,28.82,95972.0
2016-02-17 15:45:00,28.83,28.85,28.77,28.78,86368.0,28.83,28.85,28.77,28.78,86368.0
2016-02-17 15:50:00,28.79,28.82,28.79,28.81,117228.0,28.79,28.82,28.79,28.81,117228.0
2016-02-17 15:55:00,28.81,28.82,28.78,28.81,241632.0,28.81,28.82,28.78,28.81,241632.0
2016-02-18 09:30:00,29.03,29.05,28.68,28.92,31882.0,29.03,29.05,28.68,28.92,31882.0
2016-02-18 09:35:00,28.92,29.0,28.81,28.89,23530.0,28.92,29.0,28.81,28.89,23530.0
2016-02-18 09:40:00,28.9,28.95,28.73,28.73,20430.0,28.9,28.95,28.73,28.73,20430.0
2016-02-18 09:45:00,28.7,28.84,28.34,28.54,55086.0,28.7,28.84,28.34,28.54,55086.0
2016-02-18 09:50:00,28.61,28.77,28.57,28.73,36954.0,28.61,28.77,28.57,28.73,36954.0
2016-02-18 09:55:00,28.74,28.78,28.65,28.71,20240.0,28.74,28.78,28.65,28.71,20240.0
2016-02-18 10:00:00,28.73,28.86,28.59,28.81,39614.0,28.73,28.86,28.59,28.81,39614.0
2016-02-18 10:05:00,28.79,28.81,28.35,28.35,40124.0,28.79,28.81,28.35,28.35,40124.0
2016-02-18 10:10:00,28.32,28.6,28.3,28.6,37798.0,28.32,28.6,28.3,28.6,37798.0
2016-02-18 10:15:00,28.6,28.61,28.42,28.45,28748.0,28.6,28.61,28.42,28.45,28748.0
2016-02-18 10:20:00,28.44,28.46,28.27,28.38,32138.0,28.44,28.46,28.27,28.38,32138.0
2016-02-18 10:25:00,28.36,28.62,28.33,28.6,49076.0,28.36,28.62,28.33,28.6,49076.0
2016-02-18 10:30:00,28.58,28.6,28.48,28.54,27576.0,28.58,28.6,28.48,28.54,27576.0
2016-02-18 10:35:00,28.54,28.55,28.36,28.38,33492.0,28.54,28.55,28.36,28.38,33492.0
2016-02-18 10:40:00,28.4,28.43,28.24,28.42,134048.0,28.4,28.43,28.24,28.42,134048.0
2016-02-18 10:45:00,28.42,28.57,28.39,28.45,31212.0,28.42,28.57,28.39,28.45,31212.0
2016-02-18 10:50:00,28.45,28.57,28.42,28.55,23290.0,28.45,28.57,28.42,28.55,23290.0
2016-02-18 10:55:00,28.56,28.57,28.37,28.45,42140.0,28.56,28.57,28.37,28.45,42140.0
2016-02-18 11:00:00,28.42,28.45,28.22,28.27,93410.0,28.42,28.45,28.22,28.27,93410.0
2016-02-18 11:05:00,28.25,28.3,28.17,28.24,46980.0,28.25,28.3,28.17,28.24,46980.0
2016-02-18 11:10:00,28.25,28.51,28.24,28.51,44518.0,28.25,28.51,28.24,28.51,44518.0
2016-02-18 11:15:00,28.53,28.54,28.44,28.5,27164.0,28.53,28.54,28.44,28.5,27164.0
2016-02-18 11:20:00,28.49,28.53,28.41,28.41,30622.0,28.49,28.53,28.41,28.41,30622.0
2016-02-18 11:25:00,28.4,28.61,28.4,28.54,26800.0,28.4,28.61,28.4,28.54,26800.0
2016-02-18 11:30:00,28.53,28.6,28.46,28.54,33140.0,28.53,28.6,28.46,28.54,33140.0
2016-02-18 11:35:00,28.53,28.6,28.5,28.5,26390.0,28.53,28.6,28.5,28.5,26390.0
2016-02-18 11:40:00,28.5,28.57,28.47,28.5,27846.0,28.5,28.57,28.47,28.5,27846.0
2016-02-18 11:45:00,28.5,28.57,28.45,28.53,34166.0,28.5,28.57,28.45,28.53,34166.0
2016-02-18 11:50:00,28.52,28.59,28.48,28.48,34808.0,28.52,28.59,28.48,28.48,34808.0
2016-02-18 11:55:00,28.49,28.6,28.49,28.57,59706.0,28.49,28.6,28.49,28.57,59706.0
2016-02-18 12:00:00,28.55,28.58,28.5,28.56,41128.0,28.55,28.58,28.5,28.56,41128.0
2016-02-18 12:05:00,28.56,28.58,28.46,28.47,34588.0,28.56,28.58,28.46,28.47,34588.0
2016-02-18 12:10:00,28.47,28.55,28.47,28.53,28930.0,28.47,28.55,28.47,28.53,28930.0
2016-02-18 12:15:00,28.54,28.54,28.43,28.46,137196.0,28.54,28.54,28.43,28.46,137196.0
2016-02-18 12:20:00,28.46,28.46,28.37,28.43,53416.0,28.46,28.46,28.37,28.43,53416.0
2016-02-18 12:25:00,28.45,28.57,28.45,28.5,18394.0,28.45,28.57,28.45,28.5,18394.0
2016-02-18 12:30:00,28.52,28.55,28.5,28.51,28848.0,28.52,28.55,28.5,28.51,28848.0
2016-02-18 12:35:00,28.51,28.56,28.42,28.43,30584.0,28.51,28.56,28.42,28.43,30584.0
2016-02-18 12:40:00,28.42,28.43,28.33,28.33,22908.0,28.42,28.43,28.33,28.33,22908.0
2016-02-18 12:45:00,28.33,28.33,28.27,28.3,21536.0,28.33,28.33,28.27,28.3,21536.0
2016-02-18 12:50:00,28.31,28.36,28.25,28.3,46364.0,28.31,28.36,28.25,28.3,46364.0
2016-02-18 12:55:00,28.32,28.33,28.18,28.22,35104.0,28.32,28.33,28.18,28.22,35104.0
2016-02-18 13:00:00,28.23,28.32,28.22,28.29,17994.0,28.23,28.32,28.22,28.29,17994.0
2016-02-18 13:05:00,28.29,28.38,28.26,28.34,14084.0,28.29,28.38,28.26,28.34,14084.0
2016-02-18 13:10:00,28.32,28.34,28.24,28.29,15624.0,28.32,28.34,28.24,28.29,15624.0
2016-02-18 13:15:00,28.28,28.28,28.19,28.27,13100.0,28.28,28.28,28.19,28.27,13100.0
2016-02-18 13:20:00,28.27,28.3,28.14,28.22,46632.0,28.27,28.3,28.14,28.22,46632.0
2016-02-18 13:25:00,28.2,28.25,28.14,28.2,53748.0,28.2,28.25,28.14,28.2,53748.0
2016-02-18 13:30:00,28.22,28.23,28.13,28.15,24628.0,28.22,28.23,28.13,28.15,24628.0
2016-02-18 13:35:00,28.15,28.16,28.09,28.09,46828.0,28.15,28.16,28.09,28.09,46828.0
2016-02-18 13:40:00,28.1,28.18,28.09,28.17,58526.0,28.1,28.18,28.09,28.17,58526.0
2016-02-18 13:45:00,28.17,28.33,28.17,28.24,50436.0,28.17,28.33,28.17,28.24,50436.0
2016-02-18 13:50:00,28.23,28.26,28.14,28.22,44400.0,28.23,28.26,28.14,28.22,44400.0
2016-02-18 13:55:00,28.22,28.25,28.15,28.23,43198.0,28.22,28.25,28.15,28.23,43198.0
2016-02-18 14:00:00,28.23,28.24,28.16,28.22,51248.0,28.23,28.24,28.16,28.22,51248.0
2016-02-18 14:05:00,28.23,28.29,28.21,28.27,39382.0,28.23,28.29,28.21,28.27,39382.0
2016-02-18 14:10:00,28.27,28.29,28.2,28.24,44776.0,28.27,28.29,28.2,28.24,44776.0
2016-02-18 14:15:00,28.24,28.32,28.23,28.3,37790.0,28.24,28.32,28.23,28.3,37790.0
2016-02-18 14:20:00,28.29,28.35,28.24,28.27,32160.0,28.29,28.35,28.24,28.27,32160.0
2016-02-18 14:25:00,28.28,28.28,28.2,28.23,20390.0,28.28,28.28,28.2,28.23,20390.0
2016-02-18 14:30:00,28.27,28.29,28.24,28.27,35704.0,28.27,28.29,28.24,28.27,35704.0
2016-02-18 14:35:00,28.28,28.3,28.22,28.25,61464.0,28.28,28.3,28.22,28.25,61464.0
2016-02-18 14:40:00,28.25,28.27,28.18,28.22,35694.0,28.25,28.27,28.18,28.22,35694.0
2016-02-18 14:45:00,28.2,28.28,28.2,28.27,47062.0,28.2,28.28,28.2,28.27,47062.0
2016-02-18 14:50:00,28.27,28.3,28.24,28.26,47286.0,28.27,28.3,28.24,28.26,47286.0
2016-02-18 14:55:00,28.25,28.32,28.25,28.27,57510.0,28.25,28.32,28.25,28.27,57510.0
2016-02-18 15:00:00,28.27,28.3,28.18,28.21,37024.0,28.27,28.3,28.18,28.21,37024.0
2016-02-18 15:05:00,28.21,28.21,28.13,28.16,33514.0,28.21,28.21,28.13,28.16,33514.0
2016-02-18 15:10:00,28.15,28.19,28.13,28.18,50770.0,28.15,28.19,28.13,28.18,50770.0
2016-02-18 15:15:00,28.17,28.18,28.1,28.17,68988.0,28.17,28.18,28.1,28.17,68988.0
2016-02-18 15:20:00,28.17,28.18,28.12,28.14,46538.0,28.17,28.18,28.12,28.14,46538.0
2016-02-18 15:25:00,28.15,28.18,28.11,28.17,56324.0,28.15,28.18,28.11,28.17,56324.0
2016-02-18 15:30:00,28.16,28.18,28.11,28.17,114290.0,28.16,28.18,28.11,28.17,114290.0
2016-02-18 15:35:00,28.17,28.18,28.12,28.17,71506.0,28.17,28.18,28.12,28.17,71506.0
2016-02-18 15:40:00,28.17,28.17,28.0,28.02,73070.0,28.17,28.17,28.0,28.02,73070.0
2016-02-18 15:45:00,28.02,28.03,27.96,27.99,83840.0,28.02,28.03,27.96,27.99,83840.0
2016-02-18 15:50:00,27.98,27.98,27.9,27.92,143562.0,27.98,27.98,27.9,27.92,143562.0
2016-02-18 15:55:00,27.92,28.02,27.9,27.97,289278.0,27.92,28.02,27.9,27.97,289278.0
2016-02-19 09:30:00,27.85,28.13,27.66,27.99,80614.0,27.85,28.13,27.66,27.99,80614.0
2016-02-19 09:35:00,28.02,28.02,27.55,27.61,58524.0,28.02,28.02,27.55,27.61,58524.0
2016-02-19 09:40:00,27.6,27.69,27.44,27.58,31752.0,27.6,27.69,27.44,27.58,31752.0
2016-02-19 09:45:00,27.58,27.71,27.47,27.47,40652.0,27.58,27.71,27.47,27.47,40652.0
2016-02-19 09:50:00,27.46,27.55,27.37,27.37,36660.0,27.46,27.55,27.37,27.37,36660.0
2016-02-19 09:55:00,27.36,27.47,27.27,27.27,76374.0,27.36,27.47,27.27,27.27,76374.0
2016-02-19 10:00:00,27.25,27.41,27.25,27.31,16068.0,27.25,27.41,27.25,27.31,16068.0
2016-02-19 10:05:00,27.28,27.48,27.24,27.41,28926.0,27.28,27.48,27.24,27.41,28926.0
2016-02-19 10:10:00,27.41,27.53,27.36,27.44,22366.0,27.41,27.53,27.36,27.44,22366.0
2016-02-19 10:15:00,27.48,27.52,27.34,27.34,38772.0,27.48,27.52,27.34,27.34,38772.0
2016-02-19 10:20:00,27.34,27.42,27.23,27.28,40804.0,27.34,27.42,27.23,27.28,40804.0
2016-02-19 10:25:00,27.28,27.28,27.13,27.15,40720.0,27.28,27.28,27.13,27.15,40720.0
2016-02-19 10:30:00,27.18,27.39,27.1,27.36,45308.0,27.18,27.39,27.1,27.36,45308.0
2016-02-19 10:35:00,27.38,27.39,27.25,27.28,20128.0,27.38,27.39,27.25,27.28,20128.0
2016-02-19 10:40:00,27.28,27.32,27.2,27.23,42508.0,27.28,27.32,27.2,27.23,42508.0
2016-02-19 10:45:00,27.22,27.46,27.13,27.4,73194.0,27.22,27.46,27.13,27.4,73194.0
2016-02-19 10:50:00,27.38,27.53,27.3,27.3,138070.0,27.38,27.53,27.3,27.3,138070.0
2016-02-19 10:55:00,27.28,27.39,27.27,27.34,73802.0,27.28,27.39,27.27,27.34,73802.0
2016-02-19 11:00:00,27.31,27.45,27.27,27.36,37972.0,27.31,27.45,27.27,27.36,37972.0
2016-02-19 11:05:00,27.34,27.54,27.34,27.49,28440.0,27.34,27.54,27.34,27.49,28440.0
2016-02-19 11:10:00,27.5,27.56,27.43,27.49,31594.0,27.5,27.56,27.43,27.49,31594.0
2016-02-19 11:15:00,27.5,27.58,27.36,27.39,50690.0,27.5,27.58,27.36,27.39,50690.0
2016-02-19 11:20:00,27.41,27.54,27.33,27.36,26400.0,27.41,27.54,27.33,27.36,26400.0
2016-02-19 11:25:00,27.36,27.42,27.28,27.39,30820.0,27.36,27.42,27.28,27.39,30820.0
2016-02-19 11:30:00,27.41,27.52,27.39,27.43,38346.0,27.41,27.52,27.39,27.43,38346.0
2016-02-19 11:35:00,27.41,27.43,27.32,27.32,22824.0,27.41,27.43,27.32,27.32,22824.0
2016-02-19 11:40:00,27.32,27.47,27.32,27.36,27098.0,27.32,27.47,27.32,27.36,27098.0
2016-02-19 11:45:00,27.36,27.4,27.27,27.29,76346.0,27.36,27.4,27.27,27.29,76346.0
2016-02-19 11:50:00,27.31,27.36,27.26,27.34,26432.0,27.31,27.36,27.26,27.34,26432.0
2016-02-19 11:55:00,27.33,27.37,27.31,27.34,25392.0,27.33,27.37,27.31,27.34,25392.0
2016-02-19 12:00:00,27.34,27.35,27.21,27.21,21712.0,27.34,27.35,27.21,27.21,21712.0
2016-02-19 12:05:00,27.24,27.24,27.15,27.17,19854.0,27.24,27.24,27.15,27.17,19854.0
2016-02-19 12:10:00,27.18,27.29,27.15,27.26,23186.0,27.18,27.29,27.15,27.26,23186.0
2016-02-19 12:15:00,27.25,27.27,27.17,27.2,36510.0,27.25,27.27,27.17,27.2,36510.0
2016-02-19 12:20:00,27.21,27.27,27.2,27.22,30194.0,27.21,27.27,27.2,27.22,30194.0
2016-02-19 12:25:00,27.23,27.3,27.22,27.23,14778.0,27.23,27.3,27.22,27.23,14778.0
2016-02-19 12:30:00,27.24,27.3,27.23,27.25,21956.0,27.24,27.3,27.23,27.25,21956.0
2016-02-19 12:35:00,27.25,27.3,27.25,27.27,15200.0,27.25,27.3,27.25,27.27,15200.0
2016-02-19 12:40:00,27.27,27.32,27.25,27.29,21416.0,27.27,27.32,27.25,27.29,21416.0
2016-02-19 12:45:00,27.27,27.31,27.23,27.24,20978.0,27.27,27.31,27.23,27.24,20978.0
2016-02-19 12:50:00,27.25,27.32,27.23,27.27,18932.0,27.25,27.32,27.23,27.27,18932.0
2016-02-19 12:55:00,27.25,27.3,27.23,27.27,30242.0,27.25,27.3,27.23,27.27,30242.0
2016-02-19 13:00:00,27.26,27.35,27.25,27.32,24858.0,27.26,27.35,27.25,27.32,24858.0
2016-02-19 13:05:00,27.34,27.36,27.25,27.26,16852.0,27.34,27.36,27.25,27.26,16852.0
2016-02-19 13:10:00,27.25,27.3,27.2,27.24,35068.0,27.25,27.3,27.2,27.24,35068.0
2016-02-19 13:15:00,27.25,27.3,27.23,27.28,58864.0,27.25,27.3,27.23,27.28,58864.0
2016-02-19 13:20:00,27.3,27.34,27.29,27.31,22742.0,27.3,27.34,27.29,27.31,22742.0
2016-02-19 13:25:00,27.32,27.35,27.3,27.34,21344.0,27.32,27.35,27.3,27.34,21344.0
2016-02-19 13:30:00,27.34,27.36,27.33,27.34,26390.0,27.34,27.36,27.33,27.34,26390.0
2016-02-19 13:35:00,27.34,27.39,27.3,27.3,45788.0,27.34,27.39,27.3,27.3,45788.0
2016-02-19 13:40:00,27.31,27.35,27.3,27.35,47150.0,27.31,27.35,27.3,27.35,47150.0
2016-02-19 13:45:00,27.34,27.44,27.34,27.43,55520.0,27.34,27.44,27.34,27.43,55520.0
2016-02-19 13:50:00,27.44,27.44,27.4,27.43,101876.0,27.44,27.44,27.4,27.43,101876.0
2016-02-19 13:55:00,27.43,27.49,27.42,27.48,29098.0,27.43,27.49,27.42,27.48,29098.0
2016-02-19 14:00:00,27.48,27.59,27.47,27.59,77268.0,27.48,27.59,27.47,27.59,77268.0
2016-02-19 14:05:00,27.59,27.63,27.56,27.6,28690.0,27.59,27.63,27.56,27.6,28690.0
2016-02-19 14:10:00,27.59,27.62,27.58,27.61,17760.0,27.59,27.62,27.58,27.61,17760.0
2016-02-19 14:15:00,27.61,27.68,27.59,27.67,16818.0,27.61,27.68,27.59,27.67,16818.0
2016-02-19 14:20:00,27.67,27.74,27.66,27.74,15086.0,27.67,27.74,27.66,27.74,15086.0
2016-02-19 14:25:00,27.72,27.72,27.65,27.68,21758.0,27.72,27.72,27.65,27.68,21758.0
2016-02-19 14:30:00,27.7,27.73,27.67,27.73,43098.0,27.7,27.73,27.67,27.73,43098.0
2016-02-19 14:35:00,27.71,27.73,27.69,27.71,39758.0,27.71,27.73,27.69,27.71,39758.0
2016-02-19 14:40:00,27.72,27.73,27.68,27.7,27542.0,27.72,27.73,27.68,27.7,27542.0
2016-02-19 14:45:00,27.71,27.77,27.68,27.74,31320.0,27.71,27.77,27.68,27.74,31320.0
2016-02-19 14:50:00,27.75,27.75,27.69,27.71,27526.0,27.75,27.75,27.69,27.71,27526.0
2016-02-19 14:55:00,27.72,27.73,27.69,27.71,30994.0,27.72,27.73,27.69,27.71,30994.0
2016-02-19 15:00:00,27.71,27.74,27.7,27.71,39084.0,27.71,27.74,27.7,27.71,39084.0
2016-02-19 15:05:00,27.7,27.74,27.69,27.7,20712.0,27.7,27.74,27.69,27.7,20712.0
2016-02-19 15:10:00,27.7,27.7,27.63,27.66,21654.0,27.7,27.7,27.63,27.66,21654.0
2016-02-19 15:15:00,27.67,27.68,27.64,27.67,38886.0,27.67,27.68,27.64,27.67,38886.0
2016-02-19 15:20:00,27.67,27.73,27.67,27.7,26926.0,27.67,27.73,27.67,27.7,26926.0
2016-02-19 15:25:00,27.7,27.73,27.69,27.73,60116.0,27.7,27.73,27.69,27.73,60116.0
2016-02-19 15:30:00,27.73,27.75,27.7,27.73,68016.0,27.73,27.75,27.7,27.73,68016.0
2016-02-19 15:35:00,27.73,27.75,27.72,27.73,40636.0,27.73,27.75,27.72,27.73,40636.0
2016-02-19 15:40:00,27.73,27.77,27.72,27.74,43074.0,27.73,27.77,27.72,27.74,43074.0
2016-02-19 15:45:00,27.74,27.75,27.71,27.73,50972.0,27.74,27.75,27.71,27.73,50972.0
2016-02-19 15:50:00,27.73,27.75,27.72,27.74,45638.0,27.73,27.75,27.72,27.74,45638.0
2016-02-19 15:55:00,27.74,27.77,27.7,27.72,131842.0,27.74,27.77,27.7,27.72,131842.0
2016-02-22 09:30:00,28.26,28.82,28.23,28.79,108970.0,28.26,28.82,28.23,28.79,108970.0
2016-02-22 09:35:00,28.8,29.07,28.71,29.07,63870.0,28.8,29.07,28.71,29.07,63870.0
2016-02-22 09:40:00,29.03,29.09,28.79,28.92,44410.0,29.03,29.09,28.79,28.92,44410.0
2016-02-22 09:45:00,28.91,29.16,28.77,29.16,138948.0,28.91,29.16,28.77,29.16,138948.0
2016-02-22 09:50:00,29.16,29.25,29.04,29.19,44946.0,29.16,29.25,29.04,29.19,44946.0
2016-02-22 09:55:00,29.18,29.2,29.01,29.06,157948.0,29.18,29.2,29.01,29.06,157948.0
2016-02-22 10:00:00,29.13,29.15,28.91,29.1,71008.0,29.13,29.15,28.91,29.1,71008.0
2016-02-22 10:05:00,29.09,29.11,28.93,28.95,45680.0,29.09,29.11,28.93,28.95,45680.0
2016-02-22 10:10:00,28.99,29.03,28.67,29.03,41844.0,28.99,29.03,28.67,29.03,41844.0
2016-02-22 10:15:00,28.93,29.09,28.83,29.09,70790.0,28.93,29.09,28.83,29.09,70790.0
2016-02-22 10:20:00,29.11,29.13,28.98,28.98,18342.0,29.11,29.13,28.98,28.98,18342.0
2016-02-22 10:25:00,29.0,29.08,28.97,28.99,48630.0,29.0,29.08,28.97,28.99,48630.0
2016-02-22 10:30:00,29.02,29.06,28.99,29.0,14580.0,29.02,29.06,28.99,29.0,14580.0
2016-02-22 10:35:00,28.98,29.03,28.93,28.93,43750.0,28.98,29.03,28.93,28.93,43750.0
2016-02-22 10:40:00,28.95,29.0,28.87,28.95,25850.0,28.95,29.0,28.87,28.95,25850.0
2016-02-22 10:45:00,28.97,29.02,28.95,28.96,37552.0,28.97,29.02,28.95,28.96,37552.0
2016-02-22 10:50:00,28.96,29.02,28.89,28.92,40458.0,28.96,29.02,28.89,28.92,40458.0
2016-02-22 10:55:00,28.91,28.97,28.9,28.93,21892.0,28.91,28.97,28.9,28.93,21892.0
2016-02-22 11:00:00,28.93,28.97,28.9,28.93,25880.0,28.93,28.97,28.9,28.93,25880.0
2016-02-22 11:05:00,28.91,28.99,28.89,28.97,21374.0,28.91,28.99,28.89,28.97,21374.0
2016-02-22 11:10:00,28.98,29.03,28.93,29.02,28842.0,28.98,29.03,28.93,29.02,28842.0
2016-02-22 11:15:00,29.0,29.0,28.83,28.9,41476.0,29.0,29.0,28.83,28.9,41476.0
2016-02-22 11:20:00,28.93,28.97,28.86,28.9,11066.0,28.93,28.97,28.86,28.9,11066.0
2016-02-22 11:25:00,28.91,29.03,28.91,29.02,19688.0,28.91,29.03,28.91,29.02,19688.0
2016-02-22 11:30:00,29.04,29.06,28.88,28.92,31250.0,29.04,29.06,28.88,28.92,31250.0
2016-02-22 11:35:00,28.93,29.0,28.91,28.99,51004.0,28.93,29.0,28.91,28.99,51004.0
2016-02-22 11:40:00,28.98,28.99,28.92,28.95,26114.0,28.98,28.99,28.92,28.95,26114.0
2016-02-22 11:45:00,28.93,28.98,28.84,28.84,17646.0,28.93,28.98,28.84,28.84,17646.0
2016-02-22 11:50:00,28.83,28.88,28.77,28.77,62342.0,28.83,28.88,28.77,28.77,62342.0
2016-02-22 11:55:00,28.77,28.77,28.64,28.64,65364.0,28.77,28.77,28.64,28.64,65364.0
2016-02-22 12:00:00,28.66,28.76,28.64,28.72,67676.0,28.66,28.76,28.64,28.72,67676.0
2016-02-22 12:05:00,28.73,28.77,28.67,28.67,13782.0,28.73,28.77,28.67,28.67,13782.0
2016-02-22 12:10:00,28.66,28.71,28.61,28.7,21754.0,28.66,28.71,28.61,28.7,21754.0
2016-02-22 12:15:00,28.72,28.75,28.68,28.71,41808.0,28.72,28.75,28.68,28.71,41808.0
2016-02-22 12:20:00,28.73,28.75,28.69,28.73,15220.0,28.73,28.75,28.69,28.73,15220.0
2016-02-22 12:25:00,28.74,28.77,28.7,28.73,19440.0,28.74,28.77,28.7,28.73,19440.0
2016-02-22 12:30:00,28.73,28.78,28.69,28.69,23558.0,28.73,28.78,28.69,28.69,23558.0
2016-02-22 12:35:00,28.69,28.84,28.69,28.79,59216.0,28.69,28.84,28.69,28.79,59216.0
2016-02-22 12:40:00,28.79,28.79,28.7,28.7,48494.0,28.79,28.79,28.7,28.7,48494.0
2016-02-22 12:45:00,28.71,28.75,28.68,28.71,18200.0,28.71,28.75,28.68,28.71,18200.0
2016-02-22 12:50:00,28.72,28.75,28.66,28.71,23526.0,28.72,28.75,28.66,28.71,23526.0
2016-02-22 12:55:00,28.7,28.73,28.67,28.71,26568.0,28.7,28.73,28.67,28.71,26568.0
2016-02-22 13:00:00,28.72,28.85,28.72,28.82,16620.0,28.72,28.85,28.72,28.82,16620.0
2016-02-22 13:05:00,28.86,28.89,28.79,28.82,15202.0,28.86,28.89,28.79,28.82,15202.0
2016-02-22 13:10:00,28.79,28.9,28.79,28.81,71934.0,28.79,28.9,28.79,28.81,71934.0
2016-02-22 13:15:00,28.83,28.95,28.83,28.95,12800.0,28.83,28.95,28.83,28.95,12800.0
2016-02-22 13:20:00,28.95,28.95,28.88,28.9,19690.0,28.95,28.95,28.88,28.9,19690.0
2016-02-22 13:25:00,28.89,28.89,28.83,28.86,25810.0,28.89,28.89,28.83,28.86,25810.0
2016-02-22 13:30:00,28.86,28.94,28.86,28.9,12926.0,28.86,28.94,28.86,28.9,12926.0
2016-02-22 13:35:00,28.91,28.97,28.9,28.9,20402.0,28.91,28.97,28.9,28.9,20402.0
2016-02-22 13:40:00,28.9,28.93,28.85,28.87,18822.0,28.9,28.93,28.85,28.87,18822.0
2016-02-22 13:45:00,28.88,28.93,28.86,28.9,19286.0,28.88,28.93,28.86,28.9,19286.0
2016-02-22 13:50:00,28.9,28.91,28.86,28.88,18274.0,28.9,28.91,28.86,28.88,18274.0
2016-02-22 13:55:00,28.89,28.92,28.86,28.88,19938.0,28.89,28.92,28.86,28.88,19938.0
2016-02-22 14:00:00,28.86,28.88,28.8,28.82,11200.0,28.86,28.88,28.8,28.82,11200.0
2016-02-22 14:05:00,28.83,28.86,28.78,28.83,28022.0,28.83,28.86,28.78,28.83,28022.0
2016-02-22 14:10:00,28.81,28.86,28.8,28.8,22800.0,28.81,28.86,28.8,28.8,22800.0
2016-02-22 14:15:00,28.8,28.86,28.78,28.81,41640.0,28.8,28.86,28.78,28.81,41640.0
2016-02-22 14:20:00,28.81,28.93,28.81,28.9,42402.0,28.81,28.93,28.81,28.9,42402.0
2016-02-22 14:25:00,28.89,28.96,28.89,28.93,42720.0,28.89,28.96,28.89,28.93,42720.0
2016-02-22 14:30:00,28.93,28.95,28.83,28.87,32612.0,28.93,28.95,28.83,28.87,32612.0
2016-02-22 14:35:00,28.86,28.93,28.85,28.91,26608.0,28.86,28.93,28.85,28.91,26608.0
2016-02-22 14:40:00,28.91,28.96,28.88,28.9,17856.0,28.91,28.96,28.88,28.9,17856.0
2016-02-22 14:45:00,28.91,28.95,28.89,28.91,10278.0,28.91,28.95,28.89,28.91,10278.0
2016-02-22 14:50:00,28.9,28.96,28.9,28.95,20062.0,28.9,28.96,28.9,28.95,20062.0
2016-02-22 14:55:00,28.97,28.97,28.9,28.9,24282.0,28.97,28.97,28.9,28.9,24282.0
2016-02-22 15:00:00,28.91,28.93,28.85,28.87,28740.0,28.91,28.93,28.85,28.87,28740.0
2016-02-22 15:05:00,28.85,28.87,28.82,28.84,15294.0,28.85,28.87,28.82,28.84,15294.0
2016-02-22 15:10:00,28.86,28.88,28.82,28.88,96448.0,28.86,28.88,28.82,28.88,96448.0
2016-02-22 15:15:00,28.88,28.9,28.83,28.89,15198.0,28.88,28.9,28.83,28.89,15198.0
2016-02-22 15:20:00,28.88,28.94,28.88,28.92,16720.0,28.88,28.94,28.88,28.92,16720.0
2016-02-22 15:25:00,28.91,28.92,28.87,28.89,17548.0,28.91,28.92,28.87,28.89,17548.0
2016-02-22 15:30:00,28.89,28.93,28.89,28.91,26946.0,28.89,28.93,28.89,28.91,26946.0
2016-02-22 15:35:00,28.91,28.95,28.88,28.92,79362.0,28.91,28.95,28.88,28.92,79362.0
2016-02-22 15:40:00,28.92,28.96,28.9,28.92,50116.0,28.92,28.96,28.9,28.92,50116.0
2016-02-22 15:45:00,28.92,28.95,28.87,28.88,64400.0,28.92,28.95,28.87,28.88,64400.0
2016-02-22 15:50:00,28.89,28.9,28.82,28.84,81384.0,28.89,28.9,28.82,28.84,81384.0
2016-02-22 15:55:00,28.84,28.86,28.81,28.86,212494.0,28.84,28.86,28.81,28.86,212494.0
2016-02-23 09:30:00,28.84,29.03,28.78,28.93,33428.0,28.84,29.03,28.78,28.93,33428.0
2016-02-23 09:35:00,28.98,29.06,28.9,28.98,71136.0,28.98,29.06,28.9,28.98,71136.0
2016-02-23 09:40:00,29.02,29.05,28.83,28.93,46920.0,29.02,29.05,28.83,28.93,46920.0
2016-02-23 09:45:00,28.93,29.05,28.83,28.96,28032.0,28.93,29.05,28.83,28.96,28032.0
2016-02-23 09:50:00,28.96,29.11,28.96,29.07,20496.0,28.96,29.11,28.96,29.07,20496.0
2016-02-23 09:55:00,29.02,29.23,29.02,29.1,51818.0,29.02,29.23,29.02,29.1,51818.0
2016-02-23 10:00:00,29.04,29.14,28.99,29.06,40410.0,29.04,29.14,28.99,29.06,40410.0
2016-02-23 10:05:00,29.06,29.1,28.9,28.91,22036.0,29.06,29.1,28.9,28.91,22036.0
2016-02-23 10:10:00,28.89,29.02,28.82,28.82,24850.0,28.89,29.02,28.82,28.82,24850.0
2016-02-23 10:15:00,28.83,28.97,28.8,28.88,15000.0,28.83,28.97,28.8,28.88,15000.0
2016-02-23 10:20:00,28.89,29.05,28.89,29.03,16182.0,28.89,29.05,28.89,29.03,16182.0
2016-02-23 10:25:00,29.0,29.05,28.98,28.99,18200.0,29.0,29.05,28.98,28.99,18200.0
2016-02-23 10:30:00,29.04,29.04,28.96,29.0,11236.0,29.04,29.04,28.96,29.0,11236.0
2016-02-23 10:35:00,29.0,29.01,28.86,28.86,8200.0,29.0,29.01,28.86,28.86,8200.0
2016-02-23 10:40:00,28.84,28.97,28.84,28.89,18000.0,28.84,28.97,28.84,28.89,18000.0
2016-02-23 10:45:00,28.88,28.92,28.85,28.86,9458.0,28.88,28.92,28.85,28.86,9458.0
2016-02-23 10:50:00,28.86,28.88,28.81,28.81,20646.0,28.86,28.88,28.81,28.81,20646.0
2016-02-23 10:55:00,28.83,28.88,28.78,28.86,29770.0,28.83,28.88,28.78,28.86,29770.0
2016-02-23 11:00:00,28.86,28.88,28.74,28.75,19446.0,28.86,28.88,28.74,28.75,19446.0
2016-02-23 11:05:00,28.75,28.75,28.65,28.68,21928.0,28.75,28.75,28.65,28.68,21928.0
2016-02-23 11:10:00,28.68,28.75,28.67,28.71,15860.0,28.68,28.75,28.67,28.71,15860.0
2016-02-23 11:15:00,28.71,28.81,28.71,28.81,9258.0,28.71,28.81,28.71,28.81,9258.0
2016-02-23 11:20:00,28.8,28.8,28.72,28.75,12076.0,28.8,28.8,28.72,28.75,12076.0
2016-02-23 11:25:00,28.74,28.78,28.68,28.78,9126.0,28.74,28.78,28.68,28.78,9126.0
2016-02-23 11:30:00,28.79,28.79,28.68,28.76,17722.0,28.79,28.79,28.68,28.76,17722.0
2016-02-23 11:35:00,28.77,28.92,28.77,28.86,11972.0,28.77,28.92,28.77,28.86,11972.0
2016-02-23 11:40:00,28.85,28.9,28.82,28.88,17344.0,28.85,28.9,28.82,28.88,17344.0
2016-02-23 11:45:00,28.89,28.93,28.86,28.9,17954.0,28.89,28.93,28.86,28.9,17954.0
2016-02-23 11:50:00,28.9,28.96,28.9,28.92,12286.0,28.9,28.96,28.9,28.92,12286.0
2016-02-23 11:55:00,28.89,28.95,28.88,28.93,28122.0,28.89,28.95,28.88,28.93,28122.0
2016-02-23 12:00:00,28.93,28.97,28.92,28.92,12862.0,28.93,28.97,28.92,28.92,12862.0
2016-02-23 12:05:00,28.93,28.97,28.92,28.94,21494.0,28.93,28.97,28.92,28.94,21494.0
2016-02-23 12:10:00,28.95,28.98,28.92,28.93,26892.0,28.95,28.98,28.92,28.93,26892.0
2016-02-23 12:15:00,28.93,28.96,28.89,28.91,26394.0,28.93,28.96,28.89,28.91,26394.0
2016-02-23 12:20:00,28.9,28.91,28.79,28.85,62750.0,28.9,28.91,28.79,28.85,62750.0
2016-02-23 12:25:00,28.85,28.93,28.81,28.93,22450.0,28.85,28.93,28.81,28.93,22450.0
2016-02-23 12:30:00,28.9,28.98,28.9,28.93,26750.0,28.9,28.98,28.9,28.93,26750.0
2016-02-23 12:35:00,28.95,28.98,28.91,28.95,14650.0,28.95,28.98,28.91,28.95,14650.0
2016-02-23 12:40:00,28.93,28.95,28.89,28.93,20458.0,28.93,28.95,28.89,28.93,20458.0
2016-02-23 12:45:00,28.93,28.95,28.89,28.9,27628.0,28.93,28.95,28.89,28.9,27628.0
2016-02-23 12:50:00,28.9,28.94,28.89,28.9,8256.0,28.9,28.94,28.89,28.9,8256.0
2016-02-23 12:55:00,28.88,28.99,28.86,28.97,20364.0,28.88,28.99,28.86,28.97,20364.0
2016-02-23 13:00:00,28.97,29.03,28.97,29.0,12302.0,28.97,29.03,28.97,29.0,12302.0
2016-02-23 13:05:00,28.99,29.06,28.98,28.98,36380.0,28.99,29.06,28.98,28.98,36380.0
2016-02-23 13:10:00,28.99,29.0,28.91,28.91,16684.0,28.99,29.0,28.91,28.91,16684.0
2016-02-23 13:15:00,28.92,28.96,28.91,28.91,7346.0,28.92,28.96,28.91,28.91,7346.0
2016-02-23 13:20:00,28.92,28.92,28.89,28.89,7308.0,28.92,28.92,28.89,28.89,7308.0
2016-02-23 13:25:00,28.88,28.9,28.83,28.86,19858.0,28.88,28.9,28.83,28.86,19858.0
2016-02-23 13:30:00,28.84,28.88,28.81,28.82,19958.0,28.84,28.88,28.81,28.82,19958.0
2016-02-23 13:35:00,28.81,28.86,28.79,28.84,14406.0,28.81,28.86,28.79,28.84,14406.0
2016-02-23 13:40:00,28.85,28.85,28.78,28.79,7896.0,28.85,28.85,28.78,28.79,7896.0
2016-02-23 13:45:00,28.78,28.81,28.75,28.78,9020.0,28.78,28.81,28.75,28.78,9020.0
2016-02-23 13:50:00,28.78,28.8,28.77,28.78,11000.0,28.78,28.8,28.77,28.78,11000.0
2016-02-23 13:55:00,28.78,28.83,28.75,28.83,13258.0,28.78,28.83,28.75,28.83,13258.0
2016-02-23 14:00:00,28.83,28.83,28.78,28.82,10832.0,28.83,28.83,28.78,28.82,10832.0
2016-02-23 14:05:00,28.82,28.86,28.79,28.81,16796.0,28.82,28.86,28.79,28.81,16796.0
2016-02-23 14:10:00,28.81,28.82,28.79,28.79,25828.0,28.81,28.82,28.79,28.79,25828.0
2016-02-23 14:15:00,28.79,28.85,28.79,28.85,26938.0,28.79,28.85,28.79,28.85,26938.0
2016-02-23 14:20:00,28.87,28.94,28.85,28.93,19350.0,28.87,28.94,28.85,28.93,19350.0
2016-02-23 14:25:00,28.93,28.93,28.89,28.91,14652.0,28.93,28.93,28.89,28.91,14652.0
2016-02-23 14:30:00,28.9,28.95,28.9,28.93,19338.0,28.9,28.95,28.9,28.93,19338.0
2016-02-23 14:35:00,28.93,28.93,28.79,28.81,43226.0,28.93,28.93,28.79,28.81,43226.0
2016-02-23 14:40:00,28.8,28.82,28.76,28.77,19910.0,28.8,28.82,28.76,28.77,19910.0
2016-02-23 14:45:00,28.77,28.8,28.77,28.79,16322.0,28.77,28.8,28.77,28.79,16322.0
2016-02-23 14:50:00,28.8,28.82,28.72,28.72,22746.0,28.8,28.82,28.72,28.72,22746.0
2016-02-23 14:55:00,28.72,28.79,28.72,28.72,60372.0,28.72,28.79,28.72,28.72,60372.0
2016-02-23 15:00:00,28.73,28.74,28.67,28.67,18570.0,28.73,28.74,28.67,28.67,18570.0
2016-02-23 15:05:00,28.67,28.73,28.67,28.72,16944.0,28.67,28.73,28.67,28.72,16944.0
2016-02-23 15:10:00,28.72,28.75,28.66,28.7,40372.0,28.72,28.75,28.66,28.7,40372.0
2016-02-23 15:15:00,28.68,28.7,28.67,28.68,15936.0,28.68,28.7,28.67,28.68,15936.0
2016-02-23 15:20:00,28.68,28.71,28.68,28.68,39312.0,28.68,28.71,28.68,28.68,39312.0
2016-02-23 15:25:00,28.66,28.72,28.66,28.66,33854.0,28.66,28.72,28.66,28.66,33854.0
2016-02-23 15:30:00,28.67,28.7,28.66,28.68,36338.0,28.67,28.7,28.66,28.68,36338.0
2016-02-23 15:35:00,28.67,28.68,28.61,28.66,64050.0,28.67,28.68,28.61,28.66,64050.0
2016-02-23 15:40:00,28.67,28.67,28.58,28.61,75698.0,28.67,28.67,28.58,28.61,75698.0
2016-02-23 15:45:00,28.61,28.64,28.58,28.61,57350.0,28.61,28.64,28.58,28.61,57350.0
2016-02-23 15:50:00,28.6,28.64,28.57,28.59,79670.0,28.6,28.64,28.57,28.59,79670.0
2016-02-23 15:55:00,28.58,28.6,28.56,28.57,115014.0,28.58,28.6,28.56,28.57,115014.0
2016-02-24 09:30:00,28.2,28.22,28.02,28.02,28434.0,28.2,28.22,28.02,28.02,28434.0
2016-02-24 09:35:00,28.07,28.19,28.07,28.11,38528.0,28.07,28.19,28.07,28.11,38528.0
2016-02-24 09:40:00,28.17,28.17,27.99,28.07,24644.0,28.17,28.17,27.99,28.07,24644.0
2016-02-24 09:45:00,28.06,28.07,27.98,28.07,41488.0,28.06,28.07,27.98,28.07,41488.0
2016-02-24 09:50:00,28.05,28.12,28.0,28.06,41396.0,28.05,28.12,28.0,28.06,41396.0
2016-02-24 09:55:00,28.08,28.16,27.97,28.08,32452.0,28.08,28.16,27.97,28.08,32452.0
2016-02-24 10:00:00,28.07,28.23,27.96,28.11,42862.0,28.07,28.23,27.96,28.11,42862.0
2016-02-24 10:05:00,28.04,28.23,28.02,28.1,27774.0,28.04,28.23,28.02,28.1,27774.0
2016-02-24 10:10:00,28.13,28.2,27.97,28.11,183740.0,28.13,28.2,27.97,28.11,183740.0
2016-02-24 10:15:00,28.11,28.12,28.0,28.07,15846.0,28.11,28.12,28.0,28.07,15846.0
2016-02-24 10:20:00,28.04,28.14,28.0,28.05,12970.0,28.04,28.14,28.0,28.05,12970.0
2016-02-24 10:25:00,28.05,28.05,27.91,28.03,22512.0,28.05,28.05,27.91,28.03,22512.0
2016-02-24 10:30:00,28.04,28.08,27.9,27.98,37982.0,28.04,28.08,27.9,27.98,37982.0
2016-02-24 10:35:00,27.99,28.16,27.96,28.08,16916.0,27.99,28.16,27.96,28.08,16916.0
2016-02-24 10:40:00,28.08,28.15,28.0,28.02,94342.0,28.08,28.15,28.0,28.02,94342.0
2016-02-24 10:45:00,28.02,28.03,27.92,27.94,31170.0,28.02,28.03,27.92,27.94,31170.0
2016-02-24 10:50:00,27.96,28.0,27.91,27.93,7292.0,27.96,28.0,27.91,27.93,7292.0
2016-02-24 10:55:00,27.95,28.11,27.95,28.01,11400.0,27.95,28.11,27.95,28.01,11400.0
2016-02-24 11:00:00,28.01,28.03,28.0,28.0,2974.0,28.01,28.03,28.0,28.0,2974.0
2016-02-24 11:05:00,27.99,28.1,27.96,28.04,9628.0,27.99,28.1,27.96,28.04,9628.0
2016-02-24 11:10:00,28.04,28.05,27.97,27.99,23146.0,28.04,28.05,27.97,27.99,23146.0
2016-02-24 11:15:00,28.0,28.0,27.89,27.91,16000.0,28.0,28.0,27.89,27.91,16000.0
2016-02-24 11:20:00,27.93,28.05,27.92,28.05,21856.0,27.93,28.05,27.92,28.05,21856.0
2016-02-24 11:25:00,28.03,28.09,27.96,28.01,6574.0,28.03,28.09,27.96,28.01,6574.0
2016-02-24 11:30:00,28.05,28.06,28.0,28.03,10078.0,28.05,28.06,28.0,28.03,10078.0
2016-02-24 11:35:00,28.03,28.09,27.99,28.05,7500.0,28.03,28.09,27.99,28.05,7500.0
2016-02-24 11:40:00,28.04,28.16,28.04,28.15,11540.0,28.04,28.16,28.04,28.15,11540.0
2016-02-24 11:45:00,28.15,28.16,28.09,28.14,8536.0,28.15,28.16,28.09,28.14,8536.0
2016-02-24 11:50:00,28.15,28.17,28.11,28.11,19192.0,28.15,28.17,28.11,28.11,19192.0
2016-02-24 11:55:00,28.1,28.14,28.07,28.08,18028.0,28.1,28.14,28.07,28.08,18028.0
2016-02-24 12:00:00,28.08,28.13,28.02,28.11,14102.0,28.08,28.13,28.02,28.11,14102.0
2016-02-24 12:05:00,28.13,28.27,28.13,28.25,11294.0,28.13,28.27,28.13,28.25,11294.0
2016-02-24 12:10:00,28.27,28.27,28.18,28.21,4274.0,28.27,28.27,28.18,28.21,4274.0
2016-02-24 12:15:00,28.24,28.25,28.19,28.25,7800.0,28.24,28.25,28.19,28.25,7800.0
2016-02-24 12:20:00,28.25,28.3,28.2,28.23,30404.0,28.25,28.3,28.2,28.23,30404.0
2016-02-24 12:25:00,28.21,28.21,28.16,28.2,10002.0,28.21,28.21,28.16,28.2,10002.0
2016-02-24 12:30:00,28.2,28.25,28.15,28.17,12478.0,28.2,28.25,28.15,28.17,12478.0
2016-02-24 12:35:00,28.17,28.18,28.06,28.08,19552.0,28.17,28.18,28.06,28.08,19552.0
2016-02-24 12:40:00,28.1,28.1,28.02,28.04,9600.0,28.1,28.1,28.02,28.04,9600.0
2016-02-24 12:45:00,28.04,28.11,28.04,28.11,6000.0,28.04,28.11,28.04,28.11,6000.0
2016-02-24 12:50:00,28.13,28.24,28.13,28.22,6000.0,28.13,28.24,28.13,28.22,6000.0
2016-02-24 12:55:00,28.24,28.25,28.22,28.22,6300.0,28.24,28.25,28.22,28.22,6300.0
2016-02-24 13:00:00,28.23,28.28,28.21,28.27,12018.0,28.23,28.28,28.21,28.27,12018.0
2016-02-24 13:05:00,28.29,28.4,28.25,28.37,15892.0,28.29,28.4,28.25,28.37,15892.0
2016-02-24 13:10:00,28.36,28.38,28.27,28.27,7400.0,28.36,28.38,28.27,28.27,7400.0
2016-02-24 13:15:00,28.26,28.3,28.21,28.24,7742.0,28.26,28.3,28.21,28.24,7742.0
2016-02-24 13:20:00,28.23,28.32,28.22,28.25,7042.0,28.23,28.32,28.22,28.25,7042.0
2016-02-24 13:25:00,28.25,28.26,28.21,28.23,16738.0,28.25,28.26,28.21,28.23,16738.0
2016-02-24 13:30:00,28.25,28.27,28.21,28.25,9600.0,28.25,28.27,28.21,28.25,9600.0
2016-02-24 13:35:00,28.27,28.27,28.22,28.25,4604.0,28.27,28.27,28.22,28.25,4604.0
2016-02-24 13:40:00,28.24,28.25,28.23,28.24,9514.0,28.24,28.25,28.23,28.24,9514.0
2016-02-24 13:45:00,28.23,28.25,28.18,28.2,23622.0,28.23,28.25,28.18,28.2,23622.0
2016-02-24 13:50:00,28.23,28.26,28.22,28.23,6810.0,28.23,28.26,28.22,28.23,6810.0
2016-02-24 13:55:00,28.25,28.29,28.24,28.25,24460.0,28.25,28.29,28.24,28.25,24460.0
2016-02-24 14:00:00,28.26,28.28,28.2,28.23,23202.0,28.26,28.28,28.2,28.23,23202.0
2016-02-24 14:05:00,28.24,28.32,28.24,28.31,53582.0,28.24,28.32,28.24,28.31,53582.0
2016-02-24 14:10:00,28.31,28.35,28.25,28.32,53138.0,28.31,28.35,28.25,28.32,53138.0
2016-02-24 14:15:00,28.34,28.37,28.33,28.35,6336.0,28.34,28.37,28.33,28.35,6336.0
2016-02-24 14:20:00,28.36,28.47,28.34,28.45,15182.0,28.36,28.47,28.34,28.45,15182.0
2016-02-24 14:25:00,28.43,28.46,28.38,28.4,13702.0,28.43,28.46,28.38,28.4,13702.0
2016-02-24 14:30:00,28.39,28.45,28.38,28.41,16000.0,28.39,28.45,28.38,28.41,16000.0
2016-02-24 14:35:00,28.4,28.44,28.38,28.43,23122.0,28.4,28.44,28.38,28.43,23122.0
2016-02-24 14:40:00,28.44,28.46,28.39,28.44,48732.0,28.44,28.46,28.39,28.44,48732.0
2016-02-24 14:45:00,28.44,28.48,28.42,28.48,11838.0,28.44,28.48,28.42,28.48,11838.0
2016-02-24 14:50:00,28.49,28.5,28.42,28.43,8212.0,28.49,28.5,28.42,28.43,8212.0
2016-02-24 14:55:00,28.42,28.45,28.4,28.43,49950.0,28.42,28.45,28.4,28.43,49950.0
2016-02-24 15:00:00,28.43,28.48,28.43,28.46,10142.0,28.43,28.48,28.43,28.46,10142.0
2016-02-24 15:05:00,28.46,28.56,28.45,28.54,16536.0,28.46,28.56,28.45,28.54,16536.0
2016-02-24 15:10:00,28.55,28.59,28.52,28.58,8822.0,28.55,28.59,28.52,28.58,8822.0
2016-02-24 15:15:00,28.58,28.63,28.57,28.61,13220.0,28.58,28.63,28.57,28.61,13220.0
2016-02-24 15:20:00,28.63,28.63,28.59,28.6,14908.0,28.63,28.63,28.59,28.6,14908.0
2016-02-24 15:25:00,28.6,28.6,28.55,28.57,26094.0,28.6,28.6,28.55,28.57,26094.0
2016-02-24 15:30:00,28.56,28.6,28.55,28.59,16298.0,28.56,28.6,28.55,28.59,16298.0
2016-02-24 15:35:00,28.58,28.66,28.57,28.65,10722.0,28.58,28.66,28.57,28.65,10722.0
2016-02-24 15:40:00,28.65,28.66,28.6,28.6,51116.0,28.65,28.66,28.6,28.6,51116.0
2016-02-24 15:45:00,28.61,28.63,28.54,28.57,39726.0,28.61,28.63,28.54,28.57,39726.0
2016-02-24 15:50:00,28.57,28.64,28.57,28.64,38390.0,28.57,28.64,28.57,28.64,38390.0
2016-02-24 15:55:00,28.64,28.66,28.62,28.63,107680.0,28.64,28.66,28.62,28.63,107680.0
2016-02-25 09:30:00,28.93,29.14,28.57,29.06,79842.0,28.93,29.14,28.57,29.06,79842.0
2016-02-25 09:35:00,28.99,29.19,28.84,28.99,50500.0,28.99,29.19,28.84,28.99,50500.0
2016-02-25 09:40:00,28.93,28.93,28.65,28.74,53236.0,28.93,28.93,28.65,28.74,53236.0
2016-02-25 09:45:00,28.77,28.8,28.36,28.49,38604.0,28.77,28.8,28.36,28.49,38604.0
2016-02-25 09:50:00,28.52,28.61,28.52,28.61,9856.0,28.52,28.61,28.52,28.61,9856.0
2016-02-25 09:55:00,28.59,28.8,28.54,28.79,14000.0,28.59,28.8,28.54,28.79,14000.0
2016-02-25 10:00:00,28.8,28.8,28.65,28.8,30656.0,28.8,28.8,28.65,28.8,30656.0
2016-02-25 10:05:00,28.79,28.79,28.66,28.72,36718.0,28.79,28.79,28.66,28.72,36718.0
2016-02-25 10:10:00,28.74,28.75,28.65,28.7,40474.0,28.74,28.75,28.65,28.7,40474.0
2016-02-25 10:15:00,28.74,28.84,28.72,28.79,17766.0,28.74,28.84,28.72,28.79,17766.0
2016-02-25 10:20:00,28.78,28.78,28.61,28.64,21400.0,28.78,28.78,28.61,28.64,21400.0
2016-02-25 10:25:00,28.68,28.81,28.68,28.78,18400.0,28.68,28.81,28.68,28.78,18400.0
2016-02-25 10:30:00,28.77,28.77,28.66,28.69,33592.0,28.77,28.77,28.66,28.69,33592.0
2016-02-25 10:35:00,28.68,28.78,28.61,28.74,21052.0,28.68,28.78,28.61,28.74,21052.0
2016-02-25 10:40:00,28.75,28.92,28.74,28.77,441702.0,28.75,28.92,28.74,28.77,441702.0
2016-02-25 10:45:00,28.77,28.77,28.63,28.65,21272.0,28.77,28.77,28.63,28.65,21272.0
2016-02-25 10:50:00,28.65,28.66,28.6,28.64,23672.0,28.65,28.66,28.6,28.64,23672.0
2016-02-25 10:55:00,28.64,28.68,28.56,28.57,151764.0,28.64,28.68,28.56,28.57,151764.0
2016-02-25 11:00:00,28.55,28.68,28.55,28.61,30272.0,28.55,28.68,28.55,28.61,30272.0
2016-02-25 11:05:00,28.61,28.64,28.51,28.52,20468.0,28.61,28.64,28.51,28.52,20468.0
2016-02-25 11:10:00,28.51,28.52,28.33,28.36,59948.0,28.51,28.52,28.33,28.36,59948.0
2016-02-25 11:15:00,28.36,28.43,28.33,28.39,53202.0,28.36,28.43,28.33,28.39,53202.0
2016-02-25 11:20:00,28.4,28.43,28.38,28.4,12444.0,28.4,28.43,28.38,28.4,12444.0
2016-02-25 11:25:00,28.37,28.46,28.34,28.4,31254.0,28.37,28.46,28.34,28.4,31254.0
2016-02-25 11:30:00,28.38,28.43,28.34,28.4,36084.0,28.38,28.43,28.34,28.4,36084.0
2016-02-25 11:35:00,28.39,28.39,28.34,28.36,24106.0,28.39,28.39,28.34,28.36,24106.0
2016-02-25 11:40:00,28.33,28.41,28.33,28.37,38022.0,28.33,28.41,28.33,28.37,38022.0
2016-02-25 11:45:00,28.36,28.42,28.34,28.36,47758.0,28.36,28.42,28.34,28.36,47758.0
2016-02-25 11:50:00,28.36,28.48,28.36,28.47,23080.0,28.36,28.48,28.36,28.47,23080.0
2016-02-25 11:55:00,28.46,28.48,28.43,28.43,20204.0,28.46,28.48,28.43,28.43,20204.0
2016-02-25 12:00:00,28.44,28.45,28.36,28.39,41524.0,28.44,28.45,28.36,28.39,41524.0
2016-02-25 12:05:00,28.4,28.42,28.36,28.39,25466.0,28.4,28.42,28.36,28.39,25466.0
2016-02-25 12:10:00,28.39,28.4,28.34,28.38,37600.0,28.39,28.4,28.34,28.38,37600.0
2016-02-25 12:15:00,28.39,28.4,28.36,28.36,6262.0,28.39,28.4,28.36,28.36,6262.0
2016-02-25 12:20:00,28.36,28.38,28.34,28.36,10804.0,28.36,28.38,28.34,28.36,10804.0
2016-02-25 12:25:00,28.35,28.35,28.31,28.31,7400.0,28.35,28.35,28.31,28.31,7400.0
2016-02-25 12:30:00,28.32,28.32,28.25,28.28,16440.0,28.32,28.32,28.25,28.28,16440.0
2016-02-25 12:35:00,28.28,28.35,28.27,28.3,14658.0,28.28,28.35,28.27,28.3,14658.0
2016-02-25 12:40:00,28.3,28.35,28.28,28.33,10548.0,28.3,28.35,28.28,28.33,10548.0
2016-02-25 12:45:00,28.32,28.32,28.24,28.25,8200.0,28.32,28.32,28.24,28.25,8200.0
2016-02-25 12:50:00,28.24,28.31,28.22,28.28,13426.0,28.24,28.31,28.22,28.28,13426.0
2016-02-25 12:55:00,28.28,28.29,28.27,28.29,9358.0,28.28,28.29,28.27,28.29,9358.0
2016-02-25 13:00:00,28.29,28.29,28.25,28.29,15620.0,28.29,28.29,28.25,28.29,15620.0
2016-02-25 13:05:00,28.29,28.31,28.25,28.27,12108.0,28.29,28.31,28.25,28.27,12108.0
2016-02-25 13:10:00,28.26,28.29,28.23,28.26,7522.0,28.26,28.29,28.23,28.26,7522.0
2016-02-25 13:15:00,28.27,28.33,28.26,28.3,13618.0,28.27,28.33,28.26,28.3,13618.0
2016-02-25 13:20:00,28.31,28.32,28.27,28.31,13836.0,28.31,28.32,28.27,28.31,13836.0
2016-02-25 13:25:00,28.31,28.33,28.29,28.29,21800.0,28.31,28.33,28.29,28.29,21800.0
2016-02-25 13:30:00,28.29,28.33,28.29,28.33,7272.0,28.29,28.33,28.29,28.33,7272.0
2016-02-25 13:35:00,28.33,28.36,28.32,28.33,10702.0,28.33,28.36,28.32,28.33,10702.0
2016-02-25 13:40:00,28.36,28.41,28.36,28.4,20234.0,28.36,28.41,28.36,28.4,20234.0
2016-02-25 13:45:00,28.4,28.49,28.39,28.48,12800.0,28.4,28.49,28.39,28.48,12800.0
2016-02-25 13:50:00,28.48,28.5,28.45,28.48,11460.0,28.48,28.5,28.45,28.48,11460.0
2016-02-25 13:55:00,28.46,28.48,28.45,28.48,5658.0,28.46,28.48,28.45,28.48,5658.0
2016-02-25 14:00:00,28.47,28.55,28.47,28.55,16052.0,28.47,28.55,28.47,28.55,16052.0
2016-02-25 14:05:00,28.55,28.59,28.55,28.58,20268.0,28.55,28.59,28.55,28.58,20268.0
2016-02-25 14:10:00,28.59,28.61,28.53,28.57,21790.0,28.59,28.61,28.53,28.57,21790.0
2016-02-25 14:15:00,28.56,28.58,28.53,28.54,20444.0,28.56,28.58,28.53,28.54,20444.0
2016-02-25 14:20:00,28.55,28.55,28.48,28.5,18284.0,28.55,28.55,28.48,28.5,18284.0
2016-02-25 14:25:00,28.5,28.56,28.5,28.56,10316.0,28.5,28.56,28.5,28.56,10316.0
2016-02-25 14:30:00,28.56,28.6,28.56,28.6,21650.0,28.56,28.6,28.56,28.6,21650.0
2016-02-25 14:35:00,28.61,28.66,28.58,28.63,15300.0,28.61,28.66,28.58,28.63,15300.0
2016-02-25 14:40:00,28.63,28.65,28.62,28.63,14956.0,28.63,28.65,28.62,28.63,14956.0
2016-02-25 14:45:00,28.64,28.68,28.62,28.66,25832.0,28.64,28.68,28.62,28.66,25832.0
2016-02-25 14:50:00,28.65,28.66,28.62,28.63,53518.0,28.65,28.66,28.62,28.63,53518.0
2016-02-25 14:55:00,28.63,28.67,28.62,28.66,31562.0,28.63,28.67,28.62,28.66,31562.0
2016-02-25 15:00:00,28.64,28.7,28.64,28.7,15792.0,28.64,28.7,28.64,28.7,15792.0
2016-02-25 15:05:00,28.71,28.75,28.69,28.75,31044.0,28.71,28.75,28.69,28.75,31044.0
2016-02-25 15:10:00,28.74,28.75,28.67,28.68,29034.0,28.74,28.75,28.67,28.68,29034.0
2016-02-25 15:15:00,28.68,28.68,28.63,28.64,53542.0,28.68,28.68,28.63,28.64,53542.0
2016-02-25 15:20:00,28.64,28.66,28.62,28.65,44508.0,28.64,28.66,28.62,28.65,44508.0
2016-02-25 15:25:00,28.65,28.68,28.63,28.66,63592.0,28.65,28.68,28.63,28.66,63592.0
2016-02-25 15:30:00,28.66,28.7,28.65,28.66,56148.0,28.66,28.7,28.65,28.66,56148.0
2016-02-25 15:35:00,28.66,28.68,28.65,28.66,63720.0,28.66,28.68,28.65,28.66,63720.0
2016-02-25 15:40:00,28.67,28.7,28.66,28.67,184400.0,28.67,28.7,28.66,28.67,184400.0
2016-02-25 15:45:00,28.68,28.72,28.65,28.71,89558.0,28.68,28.72,28.65,28.71,89558.0
2016-02-25 15:50:00,28.71,28.75,28.68,28.75,88686.0,28.71,28.75,28.68,28.75,88686.0
2016-02-25 15:55:00,28.75,28.76,28.72,28.75,140446.0,28.75,28.76,28.72,28.75,140446.0
2016-02-26 09:30:00,29.0,29.0,28.93,28.94,64354.0,29.0,29.0,28.93,28.94,64354.0
2016-02-26 09:35:00,28.96,29.05,28.79,28.97,18236.0,28.96,29.05,28.79,28.97,18236.0
2016-02-26 09:40:00,28.98,29.01,28.81,28.87,22750.0,28.98,29.01,28.81,28.87,22750.0
2016-02-26 09:45:00,28.88,28.97,28.81,28.97,48092.0,28.88,28.97,28.81,28.97,48092.0
2016-02-26 09:50:00,28.96,29.0,28.91,28.96,60804.0,28.96,29.0,28.91,28.96,60804.0
2016-02-26 09:55:00,28.95,28.97,28.9,28.9,23872.0,28.95,28.97,28.9,28.9,23872.0
2016-02-26 10:00:00,28.91,28.97,28.86,28.89,59290.0,28.91,28.97,28.86,28.89,59290.0
2016-02-26 10:05:00,28.84,28.89,28.8,28.82,57176.0,28.84,28.89,28.8,28.82,57176.0
2016-02-26 10:10:00,28.82,28.95,28.79,28.95,52124.0,28.82,28.95,28.79,28.95,52124.0
2016-02-26 10:15:00,28.95,29.0,28.89,28.98,30404.0,28.95,29.0,28.89,28.98,30404.0
2016-02-26 10:20:00,29.0,29.0,28.74,28.79,23430.0,29.0,29.0,28.74,28.79,23430.0
2016-02-26 10:25:00,28.79,28.86,28.73,28.8,31428.0,28.79,28.86,28.73,28.8,31428.0
2016-02-26 10:30:00,28.81,28.86,28.75,28.77,12220.0,28.81,28.86,28.75,28.77,12220.0
2016-02-26 10:35:00,28.78,28.97,28.77,28.86,63452.0,28.78,28.97,28.77,28.86,63452.0
2016-02-26 10:40:00,28.88,28.91,28.85,28.89,75472.0,28.88,28.91,28.85,28.89,75472.0
2016-02-26 10:45:00,28.89,28.9,28.83,28.84,15648.0,28.89,28.9,28.83,28.84,15648.0
2016-02-26 10:50:00,28.84,28.88,28.75,28.88,22500.0,28.84,28.88,28.75,28.88,22500.0
2016-02-26 10:55:00,28.92,28.97,28.85,28.97,13712.0,28.92,28.97,28.85,28.97,13712.0
2016-02-26 11:00:00,28.97,29.0,28.94,28.97,38616.0,28.97,29.0,28.94,28.97,38616.0
2016-02-26 11:05:00,29.0,29.02,28.95,28.97,25898.0,29.0,29.02,28.95,28.97,25898.0
2016-02-26 11:10:00,28.98,29.0,28.96,28.99,17918.0,28.98,29.0,28.96,28.99,17918.0
2016-02-26 11:15:00,28.98,29.0,28.93,28.95,54756.0,28.98,29.0,28.93,28.95,54756.0
2016-02-26 11:20:00,28.96,28.96,28.92,28.92,11034.0,28.96,28.96,28.92,28.92,11034.0
2016-02-26 11:25:00,28.92,28.95,28.89,28.89,34186.0,28.92,28.95,28.89,28.89,34186.0
2016-02-26 11:30:00,28.88,28.89,28.81,28.85,11856.0,28.88,28.89,28.81,28.85,11856.0
2016-02-26 11:35:00,28.82,28.9,28.82,28.83,9942.0,28.82,28.9,28.82,28.83,9942.0
2016-02-26 11:40:00,28.85,28.91,28.8,28.89,43800.0,28.85,28.91,28.8,28.89,43800.0
2016-02-26 11:45:00,28.89,28.96,28.88,28.92,32210.0,28.89,28.96,28.88,28.92,32210.0
2016-02-26 11:50:00,28.91,28.96,28.88,28.94,32382.0,28.91,28.96,28.88,28.94,32382.0
2016-02-26 11:55:00,28.94,28.97,28.89,28.91,23914.0,28.94,28.97,28.89,28.91,23914.0
2016-02-26 12:00:00,28.91,28.92,28.86,28.91,58858.0,28.91,28.92,28.86,28.91,58858.0
2016-02-26 12:05:00,28.91,28.94,28.88,28.93,36098.0,28.91,28.94,28.88,28.93,36098.0
2016-02-26 12:10:00,28.92,28.97,28.89,28.95,42442.0,28.92,28.97,28.89,28.95,42442.0
2016-02-26 12:15:00,28.95,28.99,28.93,28.96,39726.0,28.95,28.99,28.93,28.96,39726.0
2016-02-26 12:20:00,28.95,28.97,28.92,28.94,15192.0,28.95,28.97,28.92,28.94,15192.0
2016-02-26 12:25:00,28.95,28.99,28.93,28.96,23200.0,28.95,28.99,28.93,28.96,23200.0
2016-02-26 12:30:00,28.96,29.0,28.95,28.97,20686.0,28.96,29.0,28.95,28.97,20686.0
2016-02-26 12:35:00,28.96,28.99,28.94,28.96,38870.0,28.96,28.99,28.94,28.96,38870.0
2016-02-26 12:40:00,28.95,28.97,28.92,28.93,51860.0,28.95,28.97,28.92,28.93,51860.0
2016-02-26 12:45:00,28.93,29.04,28.92,29.02,33424.0,28.93,29.04,28.92,29.02,33424.0
2016-02-26 12:50:00,29.02,29.05,28.98,29.02,23996.0,29.02,29.05,28.98,29.02,23996.0
2016-02-26 12:55:00,29.04,29.04,28.98,29.0,25940.0,29.04,29.04,28.98,29.0,25940.0
2016-02-26 13:00:00,29.0,29.04,28.98,29.0,55504.0,29.0,29.04,28.98,29.0,55504.0
2016-02-26 13:05:00,29.0,29.07,29.0,29.04,29078.0,29.0,29.07,29.0,29.04,29078.0
2016-02-26 13:10:00,29.03,29.06,28.96,28.96,31012.0,29.03,29.06,28.96,28.96,31012.0
2016-02-26 13:15:00,28.95,28.99,28.95,28.98,19410.0,28.95,28.99,28.95,28.98,19410.0
2016-02-26 13:20:00,28.98,29.02,28.95,28.99,43164.0,28.98,29.02,28.95,28.99,43164.0
2016-02-26 13:25:00,28.97,29.02,28.97,28.98,20588.0,28.97,29.02,28.97,28.98,20588.0
2016-02-26 13:30:00,28.99,29.0,28.96,28.97,30082.0,28.99,29.0,28.96,28.97,30082.0
2016-02-26 13:35:00,28.97,29.01,28.95,29.0,41658.0,28.97,29.01,28.95,29.0,41658.0
2016-02-26 13:40:00,28.99,29.0,28.92,28.92,33976.0,28.99,29.0,28.92,28.92,33976.0
2016-02-26 13:45:00,28.94,28.94,28.91,28.94,32704.0,28.94,28.94,28.91,28.94,32704.0
2016-02-26 13:50:00,28.93,28.94,28.88,28.88,99140.0,28.93,28.94,28.88,28.88,99140.0
2016-02-26 13:55:00,28.87,28.88,28.79,28.83,20022.0,28.87,28.88,28.79,28.83,20022.0
2016-02-26 14:00:00,28.85,28.92,28.85,28.91,32130.0,28.85,28.92,28.85,28.91,32130.0
2016-02-26 14:05:00,28.92,28.94,28.83,28.83,34286.0,28.92,28.94,28.83,28.83,34286.0
2016-02-26 14:10:00,28.85,28.87,28.8,28.81,16296.0,28.85,28.87,28.8,28.81,16296.0
2016-02-26 14:15:00,28.82,28.84,28.77,28.8,22048.0,28.82,28.84,28.77,28.8,22048.0
2016-02-26 14:20:00,28.8,28.8,28.68,28.71,28774.0,28.8,28.8,28.68,28.71,28774.0
2016-02-26 14:25:00,28.71,28.82,28.69,28.77,25994.0,28.71,28.82,28.69,28.77,25994.0
2016-02-26 14:30:00,28.78,28.84,28.78,28.82,23778.0,28.78,28.84,28.78,28.82,23778.0
2016-02-26 14:35:00,28.81,28.81,28.67,28.67,24124.0,28.81,28.81,28.67,28.67,24124.0
2016-02-26 14:40:00,28.66,28.74,28.64,28.73,17248.0,28.66,28.74,28.64,28.73,17248.0
2016-02-26 14:45:00,28.73,28.74,28.67,28.69,25708.0,28.73,28.74,28.67,28.69,25708.0
2016-02-26 14:50:00,28.68,28.73,28.67,28.7,13270.0,28.68,28.73,28.67,28.7,13270.0
2016-02-26 14:55:00,28.7,28.7,28.64,28.65,14178.0,28.7,28.7,28.64,28.65,14178.0
2016-02-26 15:00:00,28.64,28.71,28.64,28.69,19200.0,28.64,28.71,28.64,28.69,19200.0
2016-02-26 15:05:00,28.7,28.75,28.69,28.75,14406.0,28.7,28.75,28.69,28.75,14406.0
2016-02-26 15:10:00,28.75,28.75,28.69,28.71,39632.0,28.75,28.75,28.69,28.71,39632.0
2016-02-26 15:15:00,28.7,28.74,28.69,28.73,29170.0,28.7,28.74,28.69,28.73,29170.0
2016-02-26 15:20:00,28.71,28.73,28.62,28.7,89676.0,28.71,28.73,28.62,28.7,89676.0
2016-02-26 15:25:00,28.7,28.7,28.59,28.61,74910.0,28.7,28.7,28.59,28.61,74910.0
2016-02-26 15:30:00,28.61,28.72,28.61,28.68,212166.0,28.61,28.72,28.61,28.68,212166.0
2016-02-26 15:35:00,28.67,28.7,28.64,28.66,76676.0,28.67,28.7,28.64,28.66,76676.0
2016-02-26 15:40:00,28.65,28.68,28.64,28.65,57180.0,28.65,28.68,28.64,28.65,57180.0
2016-02-26 15:45:00,28.66,28.85,28.66,28.85,80816.0,28.66,28.85,28.66,28.85,80816.0
2016-02-26 15:50:00,28.86,28.86,28.84,28.85,69222.0,28.86,28.86,28.84,28.85,69222.0
2016-02-26 15:55:00,28.85,28.88,28.83,28.84,224728.0,28.85,28.88,28.83,28.84,224728.0
2016-02-29 09:30:00,28.88,28.9,28.51,28.55,65600.0,28.88,28.9,28.51,28.55,65600.0
2016-02-29 09:35:00,28.57,29.0,28.55,28.82,63348.0,28.57,29.0,28.55,28.82,63348.0
2016-02-29 09:40:00,28.78,28.84,28.68,28.75,52712.0,28.78,28.84,28.68,28.75,52712.0
2016-02-29 09:45:00,28.76,28.86,28.64,28.65,57290.0,28.76,28.86,28.64,28.65,57290.0
2016-02-29 09:50:00,28.68,28.84,28.59,28.75,111804.0,28.68,28.84,28.59,28.75,111804.0
2016-02-29 09:55:00,28.81,28.81,28.68,28.75,101330.0,28.81,28.81,28.68,28.75,101330.0
2016-02-29 10:00:00,28.72,28.88,28.69,28.75,34854.0,28.72,28.88,28.69,28.75,34854.0
2016-02-29 10:05:00,28.75,28.91,28.73,28.8,67432.0,28.75,28.91,28.73,28.8,67432.0
2016-02-29 10:10:00,28.81,28.88,28.69,28.85,73038.0,28.81,28.88,28.69,28.85,73038.0
2016-02-29 10:15:00,28.85,28.95,28.81,28.85,22218.0,28.85,28.95,28.81,28.85,22218.0
2016-02-29 10:20:00,28.84,28.9,28.83,28.84,38602.0,28.84,28.9,28.83,28.84,38602.0
2016-02-29 10:25:00,28.84,28.86,28.73,28.78,46026.0,28.84,28.86,28.73,28.78,46026.0
2016-02-29 10:30:00,28.78,28.99,28.78,28.86,55600.0,28.78,28.99,28.78,28.86,55600.0
2016-02-29 10:35:00,28.88,29.0,28.86,28.94,42630.0,28.88,29.0,28.86,28.94,42630.0
2016-02-29 10:40:00,28.96,28.98,28.91,28.95,28550.0,28.96,28.98,28.91,28.95,28550.0
2016-02-29 10:45:00,28.95,29.05,28.92,28.97,77296.0,28.95,29.05,28.92,28.97,77296.0
2016-02-29 10:50:00,28.97,29.02,28.91,28.98,29250.0,28.97,29.02,28.91,28.98,29250.0
2016-02-29 10:55:00,28.98,29.03,28.9,28.92,91480.0,28.98,29.03,28.9,28.92,91480.0
2016-02-29 11:00:00,28.93,28.99,28.87,28.95,168712.0,28.93,28.99,28.87,28.95,168712.0
2016-02-29 11:05:00,28.96,29.11,28.96,29.1,34766.0,28.96,29.11,28.96,29.1,34766.0
2016-02-29 11:10:00,29.1,29.17,29.06,29.1,51864.0,29.1,29.17,29.06,29.1,51864.0
2016-02-29 11:15:00,29.1,29.13,29.0,29.03,34200.0,29.1,29.13,29.0,29.03,34200.0
2016-02-29 11:20:00,29.03,29.08,28.97,29.04,81430.0,29.03,29.08,28.97,29.04,81430.0
2016-02-29 11:25:00,29.05,29.06,28.98,29.0,22160.0,29.05,29.06,28.98,29.0,22160.0
2016-02-29 11:30:00,29.0,29.05,28.97,29.04,26934.0,29.0,29.05,28.97,29.04,26934.0
2016-02-29 11:35:00,29.04,29.13,29.02,29.13,16500.0,29.04,29.13,29.02,29.13,16500.0
2016-02-29 11:40:00,29.13,29.16,29.12,29.14,19756.0,29.13,29.16,29.12,29.14,19756.0
2016-02-29 11:45:00,29.16,29.16,29.13,29.14,28804.0,29.16,29.16,29.13,29.14,28804.0
2016-02-29 11:50:00,29.13,29.13,29.05,29.09,17886.0,29.13,29.13,29.05,29.09,17886.0
2016-02-29 11:55:00,29.08,29.08,29.02,29.05,16436.0,29.08,29.08,29.02,29.05,16436.0
2016-02-29 12:00:00,29.06,29.13,29.05,29.13,25260.0,29.06,29.13,29.05,29.13,25260.0
2016-02-29 12:05:00,29.13,29.15,29.11,29.13,16200.0,29.13,29.15,29.11,29.13,16200.0
2016-02-29 12:10:00,29.11,29.13,29.11,29.13,20624.0,29.11,29.13,29.11,29.13,20624.0
2016-02-29 12:15:00,29.13,29.21,29.12,29.21,16402.0,29.13,29.21,29.12,29.21,16402.0
2016-02-29 12:20:00,29.21,29.22,29.18,29.2,13802.0,29.21,29.22,29.18,29.2,13802.0
2016-02-29 12:25:00,29.21,29.24,29.15,29.16,42374.0,29.21,29.24,29.15,29.16,42374.0
2016-02-29 12:30:00,29.16,29.16,29.08,29.12,13400.0,29.16,29.16,29.08,29.12,13400.0
2016-02-29 12:35:00,29.13,29.17,29.1,29.11,18580.0,29.13,29.17,29.1,29.11,18580.0
2016-02-29 12:40:00,29.1,29.18,29.1,29.15,22480.0,29.1,29.18,29.1,29.15,22480.0
2016-02-29 12:45:00,29.15,29.15,29.09,29.09,31572.0,29.15,29.15,29.09,29.09,31572.0
2016-02-29 12:50:00,29.1,29.2,29.1,29.2,27940.0,29.1,29.2,29.1,29.2,27940.0
2016-02-29 12:55:00,29.18,29.2,29.16,29.16,35900.0,29.18,29.2,29.16,29.16,35900.0
2016-02-29 13:00:00,29.17,29.21,29.17,29.19,26288.0,29.17,29.21,29.17,29.19,26288.0
2016-02-29 13:05:00,29.18,29.19,29.11,29.11,10126.0,29.18,29.19,29.11,29.11,10126.0
2016-02-29 13:10:00,29.11,29.14,29.07,29.07,18202.0,29.11,29.14,29.07,29.07,18202.0
2016-02-29 13:15:00,29.08,29.17,29.08,29.17,11698.0,29.08,29.17,29.08,29.17,11698.0
2016-02-29 13:20:00,29.16,29.18,29.15,29.16,15950.0,29.16,29.18,29.15,29.16,15950.0
2016-02-29 13:25:00,29.16,29.2,29.14,29.14,18452.0,29.16,29.2,29.14,29.14,18452.0
2016-02-29 13:30:00,29.15,29.15,29.05,29.05,18960.0,29.15,29.15,29.05,29.05,18960.0
2016-02-29 13:35:00,29.05,29.11,29.04,29.11,11924.0,29.05,29.11,29.04,29.11,11924.0
2016-02-29 13:40:00,29.11,29.11,29.1,29.11,11710.0,29.11,29.11,29.1,29.11,11710.0
2016-02-29 13:45:00,29.11,29.14,29.1,29.11,9496.0,29.11,29.14,29.1,29.11,9496.0
2016-02-29 13:50:00,29.11,29.11,29.08,29.11,14526.0,29.11,29.11,29.08,29.11,14526.0
2016-02-29 13:55:00,29.11,29.11,29.06,29.09,26800.0,29.11,29.11,29.06,29.09,26800.0
2016-02-29 14:00:00,29.09,29.11,29.08,29.1,14648.0,29.09,29.11,29.08,29.1,14648.0
2016-02-29 14:05:00,29.1,29.11,29.02,29.02,23966.0,29.1,29.11,29.02,29.02,23966.0
2016-02-29 14:10:00,29.03,29.03,28.92,28.93,23560.0,29.03,29.03,28.92,28.93,23560.0
2016-02-29 14:15:00,28.91,28.92,28.87,28.89,22508.0,28.91,28.92,28.87,28.89,22508.0
2016-02-29 14:20:00,28.88,28.88,28.81,28.83,15900.0,28.88,28.88,28.81,28.83,15900.0
2016-02-29 14:25:00,28.82,28.88,28.81,28.85,47584.0,28.82,28.88,28.81,28.85,47584.0
2016-02-29 14:30:00,28.85,28.93,28.83,28.9,51108.0,28.85,28.93,28.83,28.9,51108.0
2016-02-29 14:35:00,28.89,28.92,28.88,28.89,20350.0,28.89,28.92,28.88,28.89,20350.0
2016-02-29 14:40:00,28.91,28.91,28.78,28.79,27120.0,28.91,28.91,28.78,28.79,27120.0
2016-02-29 14:45:00,28.78,28.83,28.75,28.82,13072.0,28.78,28.83,28.75,28.82,13072.0
2016-02-29 14:50:00,28.82,28.85,28.79,28.79,18272.0,28.82,28.85,28.79,28.79,18272.0
2016-02-29 14:55:00,28.78,28.79,28.73,28.74,18400.0,28.78,28.79,28.73,28.74,18400.0
2016-02-29 15:00:00,28.74,28.75,28.73,28.74,16736.0,28.74,28.75,28.73,28.74,16736.0
2016-02-29 15:05:00,28.73,28.73,28.68,28.71,29694.0,28.73,28.73,28.68,28.71,29694.0
2016-02-29 15:10:00,28.71,28.71,28.65,28.66,27600.0,28.71,28.71,28.65,28.66,27600.0
2016-02-29 15:15:00,28.66,28.67,28.59,28.59,23210.0,28.66,28.67,28.59,28.59,23210.0
2016-02-29 15:20:00,28.59,28.63,28.59,28.61,35038.0,28.59,28.63,28.59,28.61,35038.0
2016-02-29 15:25:00,28.61,28.65,28.6,28.64,33428.0,28.61,28.65,28.6,28.64,33428.0
2016-02-29 15:30:00,28.63,28.67,28.61,28.65,28290.0,28.63,28.67,28.61,28.65,28290.0
2016-02-29 15:35:00,28.64,28.64,28.6,28.64,27630.0,28.64,28.64,28.6,28.64,27630.0
2016-02-29 15:40:00,28.64,28.64,28.57,28.59,41690.0,28.64,28.64,28.57,28.59,41690.0
2016-02-29 15:45:00,28.59,28.62,28.57,28.58,66984.0,28.59,28.62,28.57,28.58,66984.0
2016-02-29 15:50:00,28.58,28.59,28.48,28.5,72454.0,28.58,28.59,28.48,28.5,72454.0
2016-02-29 15:55:00,28.5,28.54,28.46,28.47,180042.0,28.5,28.54,28.46,28.47,180042.0
2016-03-01 09:30:00,28.77,28.93,28.66,28.86,26986.0,28.77,28.93,28.66,28.86,26986.0
2016-03-01 09:35:00,28.78,28.83,28.67,28.69,66248.0,28.78,28.83,28.67,28.69,66248.0
2016-03-01 09:40:00,28.68,28.91,28.6,28.82,39062.0,28.68,28.91,28.6,28.82,39062.0
2016-03-01 09:45:00,28.81,28.86,28.52,28.57,38244.0,28.81,28.86,28.52,28.57,38244.0
2016-03-01 09:50:00,28.56,28.82,28.41,28.71,64190.0,28.56,28.82,28.41,28.71,64190.0
2016-03-01 09:55:00,28.71,28.96,28.68,28.89,62994.0,28.71,28.96,28.68,28.89,62994.0
2016-03-01 10:00:00,28.88,29.06,28.88,28.95,30708.0,28.88,29.06,28.88,28.95,30708.0
2016-03-01 10:05:00,28.96,29.0,28.9,28.93,17114.0,28.96,29.0,28.9,28.93,17114.0
2016-03-01 10:10:00,28.93,29.0,28.87,28.93,84396.0,28.93,29.0,28.87,28.93,84396.0
2016-03-01 10:15:00,28.93,29.0,28.84,28.97,49222.0,28.93,29.0,28.84,28.97,49222.0
2016-03-01 10:20:00,28.96,29.08,28.88,29.07,25850.0,28.96,29.08,28.88,29.07,25850.0
2016-03-01 10:25:00,29.08,29.22,29.08,29.19,25838.0,29.08,29.22,29.08,29.19,25838.0
2016-03-01 10:30:00,29.17,29.29,29.15,29.25,19282.0,29.17,29.29,29.15,29.25,19282.0
2016-03-01 10:35:00,29.25,29.33,29.25,29.3,19204.0,29.25,29.33,29.25,29.3,19204.0
2016-03-01 10:40:00,29.28,29.32,29.25,29.3,9192.0,29.28,29.32,29.25,29.3,9192.0
2016-03-01 10:45:00,29.3,29.31,29.16,29.16,34910.0,29.3,29.31,29.16,29.16,34910.0
2016-03-01 10:50:00,29.17,29.2,29.1,29.13,18938.0,29.17,29.2,29.1,29.13,18938.0
2016-03-01 10:55:00,29.11,29.2,29.11,29.17,16466.0,29.11,29.2,29.11,29.17,16466.0
2016-03-01 11:00:00,29.17,29.25,29.17,29.21,12976.0,29.17,29.25,29.17,29.21,12976.0
2016-03-01 11:05:00,29.21,29.32,29.2,29.31,25242.0,29.21,29.32,29.2,29.31,25242.0
2016-03-01 11:10:00,29.32,29.33,29.25,29.25,43580.0,29.32,29.33,29.25,29.25,43580.0
2016-03-01 11:15:00,29.24,29.35,29.19,29.32,12706.0,29.24,29.35,29.19,29.32,12706.0
2016-03-01 11:20:00,29.33,29.4,29.32,29.37,10668.0,29.33,29.4,29.32,29.37,10668.0
2016-03-01 11:25:00,29.4,29.41,29.34,29.35,13618.0,29.4,29.41,29.34,29.35,13618.0
2016-03-01 11:30:00,29.35,29.35,29.22,29.23,15920.0,29.35,29.35,29.22,29.23,15920.0
2016-03-01 11:35:00,29.25,29.27,29.2,29.25,25714.0,29.25,29.27,29.2,29.25,25714.0
2016-03-01 11:40:00,29.24,29.24,29.18,29.2,9374.0,29.24,29.24,29.18,29.2,9374.0
2016-03-01 11:45:00,29.2,29.27,29.2,29.25,29858.0,29.2,29.27,29.2,29.25,29858.0
2016-03-01 11:50:00,29.24,29.24,29.15,29.18,15504.0,29.24,29.24,29.15,29.18,15504.0
2016-03-01 11:55:00,29.18,29.2,29.14,29.15,14708.0,29.18,29.2,29.14,29.15,14708.0
2016-03-01 12:00:00,29.15,29.17,29.12,29.15,11538.0,29.15,29.17,29.12,29.15,11538.0
2016-03-01 12:05:00,29.14,29.2,29.11,29.14,12776.0,29.14,29.2,29.11,29.14,12776.0
2016-03-01 12:10:00,29.15,29.25,29.15,29.21,22204.0,29.15,29.25,29.15,29.21,22204.0
2016-03-01 12:15:00,29.2,29.2,29.15,29.15,11910.0,29.2,29.2,29.15,29.15,11910.0
2016-03-01 12:20:00,29.17,29.17,29.1,29.11,9778.0,29.17,29.17,29.1,29.11,9778.0
2016-03-01 12:25:00,29.11,29.13,29.1,29.11,5074.0,29.11,29.13,29.1,29.11,5074.0
2016-03-01 12:30:00,29.12,29.14,29.1,29.11,15370.0,29.12,29.14,29.1,29.11,15370.0
2016-03-01 12:35:00,29.11,29.13,29.08,29.09,44416.0,29.11,29.13,29.08,29.09,44416.0
2016-03-01 12:40:00,29.09,29.09,28.99,29.01,20160.0,29.09,29.09,28.99,29.01,20160.0
2016-03-01 12:45:00,29.0,29.11,29.0,29.06,28502.0,29.0,29.11,29.0,29.06,28502.0
2016-03-01 12:50:00,29.07,29.1,29.02,29.06,7674.0,29.07,29.1,29.02,29.06,7674.0
2016-03-01 12:55:00,29.05,29.08,29.02,29.03,18756.0,29.05,29.08,29.02,29.03,18756.0
2016-03-01 13:00:00,29.03,29.05,29.0,29.02,10360.0,29.03,29.05,29.0,29.02,10360.0
2016-03-01 13:05:00,29.01,29.01,28.94,28.94,17600.0,29.01,29.01,28.94,28.94,17600.0
2016-03-01 13:10:00,28.93,28.99,28.9,28.97,5842.0,28.93,28.99,28.9,28.97,5842.0
2016-03-01 13:15:00,28.98,29.1,28.98,29.05,14624.0,28.98,29.1,28.98,29.05,14624.0
2016-03-01 13:20:00,29.06,29.11,29.0,29.02,10310.0,29.06,29.11,29.0,29.02,10310.0
2016-03-01 13:25:00,29.03,29.09,29.03,29.05,7306.0,29.03,29.09,29.03,29.05,7306.0
2016-03-01 13:30:00,29.06,29.09,29.03,29.05,7800.0,29.06,29.09,29.03,29.05,7800.0
2016-03-01 13:35:00,29.06,29.09,29.0,29.08,44710.0,29.06,29.09,29.0,29.08,44710.0
2016-03-01 13:40:00,29.08,29.11,29.03,29.04,18550.0,29.08,29.11,29.03,29.04,18550.0
2016-03-01 13:45:00,29.05,29.06,28.99,29.02,9122.0,29.05,29.06,28.99,29.02,9122.0
2016-03-01 13:50:00,29.02,29.02,28.93,29.0,9676.0,29.02,29.02,28.93,29.0,9676.0
2016-03-01 13:55:00,29.02,29.02,28.97,28.99,6408.0,29.02,29.02,28.97,28.99,6408.0
2016-03-01 14:00:00,28.99,29.03,28.96,28.97,21114.0,28.99,29.03,28.96,28.97,21114.0
2016-03-01 14:05:00,28.96,29.08,28.96,29.07,28458.0,28.96,29.08,28.96,29.07,28458.0
2016-03-01 14:10:00,29.07,29.08,29.04,29.06,12816.0,29.07,29.08,29.04,29.06,12816.0
2016-03-01 14:15:00,29.06,29.11,29.06,29.08,9174.0,29.06,29.11,29.06,29.08,9174.0
2016-03-01 14:20:00,29.09,29.13,29.07,29.1,24278.0,29.09,29.13,29.07,29.1,24278.0
2016-03-01 14:25:00,29.09,29.14,29.05,29.13,19980.0,29.09,29.14,29.05,29.13,19980.0
2016-03-01 14:30:00,29.11,29.16,29.11,29.15,5824.0,29.11,29.16,29.11,29.15,5824.0
2016-03-01 14:35:00,29.14,29.15,29.1,29.13,10452.0,29.14,29.15,29.1,29.13,10452.0
2016-03-01 14:40:00,29.14,29.24,29.14,29.23,31784.0,29.14,29.24,29.14,29.23,31784.0
2016-03-01 14:45:00,29.22,29.25,29.22,29.22,31150.0,29.22,29.25,29.22,29.22,31150.0
2016-03-01 14:50:00,29.23,29.25,29.21,29.23,8332.0,29.23,29.25,29.21,29.23,8332.0
2016-03-01 14:55:00,29.24,29.25,29.22,29.25,11196.0,29.24,29.25,29.22,29.25,11196.0
2016-03-01 15:00:00,29.26,29.32,29.26,29.31,16294.0,29.26,29.32,29.26,29.31,16294.0
2016-03-01 15:05:00,29.32,29.38,29.31,29.36,15256.0,29.32,29.38,29.31,29.36,15256.0
2016-03-01 15:10:00,29.36,29.36,29.32,29.32,7600.0,29.36,29.36,29.32,29.32,7600.0
2016-03-01 15:15:00,29.32,29.32,29.28,29.3,15776.0,29.32,29.32,29.28,29.3,15776.0
2016-03-01 15:20:00,29.3,29.32,29.28,29.29,29256.0,29.3,29.32,29.28,29.29,29256.0
2016-03-01 15:25:00,29.29,29.3,29.26,29.28,15832.0,29.29,29.3,29.26,29.28,15832.0
2016-03-01 15:30:00,29.25,29.26,29.24,29.25,17738.0,29.25,29.26,29.24,29.25,17738.0
2016-03-01 15:35:00,29.25,29.26,29.22,29.22,37906.0,29.25,29.26,29.22,29.22,37906.0
2016-03-01 15:40:00,29.22,29.23,29.18,29.18,29866.0,29.22,29.23,29.18,29.18,29866.0
2016-03-01 15:45:00,29.18,29.19,29.16,29.16,33478.0,29.18,29.19,29.16,29.16,33478.0
2016-03-01 15:50:00,29.17,29.22,29.17,29.2,62928.0,29.17,29.22,29.17,29.2,62928.0
2016-03-01 15:55:00,29.2,29.25,29.2,29.24,94180.0,29.2,29.25,29.2,29.24,94180.0
2016-03-02 09:30:00,29.09,29.48,28.99,29.33,43318.0,29.09,29.48,28.99,29.33,43318.0
2016-03-02 09:35:00,29.32,29.5,29.32,29.42,13898.0,29.32,29.5,29.32,29.42,13898.0
2016-03-02 09:40:00,29.4,29.52,29.31,29.43,36128.0,29.4,29.52,29.31,29.43,36128.0
2016-03-02 09:45:00,29.42,29.45,29.29,29.34,45022.0,29.42,29.45,29.29,29.34,45022.0
2016-03-02 09:50:00,29.35,29.35,29.09,29.23,50544.0,29.35,29.35,29.09,29.23,50544.0
2016-03-02 09:55:00,29.23,29.46,29.21,29.4,57598.0,29.23,29.46,29.21,29.4,57598.0
2016-03-02 10:00:00,29.4,29.5,29.36,29.49,54000.0,29.4,29.5,29.36,29.49,54000.0
2016-03-02 10:05:00,29.5,29.55,29.43,29.45,41654.0,29.5,29.55,29.43,29.45,41654.0
2016-03-02 10:10:00,29.46,29.56,29.36,29.55,118824.0,29.46,29.56,29.36,29.55,118824.0
2016-03-02 10:15:00,29.54,29.56,29.43,29.54,33200.0,29.54,29.56,29.43,29.54,33200.0
2016-03-02 10:20:00,29.55,29.56,29.41,29.46,31416.0,29.55,29.56,29.41,29.46,31416.0
2016-03-02 10:25:00,29.44,29.62,29.44,29.56,54198.0,29.44,29.62,29.44,29.56,54198.0
2016-03-02 10:30:00,29.54,29.54,29.34,29.36,43910.0,29.54,29.54,29.34,29.36,43910.0
2016-03-02 10:35:00,29.36,29.38,29.28,29.3,54504.0,29.36,29.38,29.28,29.3,54504.0
2016-03-02 10:40:00,29.31,29.49,29.31,29.46,46202.0,29.31,29.49,29.31,29.46,46202.0
2016-03-02 10:45:00,29.48,29.53,29.4,29.52,48164.0,29.48,29.53,29.4,29.52,48164.0
2016-03-02 10:50:00,29.53,29.58,29.5,29.58,43676.0,29.53,29.58,29.5,29.58,43676.0
2016-03-02 10:55:00,29.58,29.62,29.45,29.45,53066.0,29.58,29.62,29.45,29.45,53066.0
2016-03-02 11:00:00,29.44,29.53,29.42,29.48,66834.0,29.44,29.53,29.42,29.48,66834.0
2016-03-02 11:05:00,29.47,29.49,29.4,29.43,23962.0,29.47,29.49,29.4,29.43,23962.0
2016-03-02 11:10:00,29.45,29.47,29.36,29.37,49448.0,29.45,29.47,29.36,29.37,49448.0
2016-03-02 11:15:00,29.37,29.39,29.2,29.21,32104.0,29.37,29.39,29.2,29.21,32104.0
2016-03-02 11:20:00,29.21,29.26,29.19,29.23,48400.0,29.21,29.26,29.19,29.23,48400.0
2016-03-02 11:25:00,29.22,29.27,29.14,29.25,58400.0,29.22,29.27,29.14,29.25,58400.0
2016-03-02 11:30:00,29.27,29.4,29.25,29.32,38876.0,29.27,29.4,29.25,29.32,38876.0
2016-03-02 11:35:00,29.29,29.32,29.25,29.28,12800.0,29.29,29.32,29.25,29.28,12800.0
2016-03-02 11:40:00,29.3,29.38,29.27,29.36,19476.0,29.3,29.38,29.27,29.36,19476.0
2016-03-02 11:45:00,29.36,29.37,29.28,29.33,14788.0,29.36,29.37,29.28,29.33,14788.0
2016-03-02 11:50:00,29.32,29.34,29.22,29.25,101126.0,29.32,29.34,29.22,29.25,101126.0
2016-03-02 11:55:00,29.25,29.34,29.22,29.25,31432.0,29.25,29.34,29.22,29.25,31432.0
2016-03-02 12:00:00,29.23,29.26,29.21,29.22,16020.0,29.23,29.26,29.21,29.22,16020.0
2016-03-02 12:05:00,29.24,29.29,29.23,29.25,11796.0,29.24,29.29,29.23,29.25,11796.0
2016-03-02 12:10:00,29.26,29.33,29.25,29.25,19014.0,29.26,29.33,29.25,29.25,19014.0
2016-03-02 12:15:00,29.27,29.3,29.22,29.24,12000.0,29.27,29.3,29.22,29.24,12000.0
2016-03-02 12:20:00,29.23,29.27,29.21,29.22,14652.0,29.23,29.27,29.21,29.22,14652.0
2016-03-02 12:25:00,29.2,29.25,29.2,29.22,22356.0,29.2,29.25,29.2,29.22,22356.0
2016-03-02 12:30:00,29.22,29.25,29.21,29.24,44132.0,29.22,29.25,29.21,29.24,44132.0
2016-03-02 12:35:00,29.24,29.3,29.23,29.26,13266.0,29.24,29.3,29.23,29.26,13266.0
2016-03-02 12:40:00,29.26,29.31,29.25,29.3,17806.0,29.26,29.31,29.25,29.3,17806.0
2016-03-02 12:45:00,29.29,29.31,29.24,29.24,31568.0,29.29,29.31,29.24,29.24,31568.0
2016-03-02 12:50:00,29.25,29.27,29.22,29.25,17870.0,29.25,29.27,29.22,29.25,17870.0
2016-03-02 12:55:00,29.24,29.28,29.19,29.22,27766.0,29.24,29.28,29.19,29.22,27766.0
2016-03-02 13:00:00,29.24,29.27,29.23,29.25,33420.0,29.24,29.27,29.23,29.25,33420.0
2016-03-02 13:05:00,29.25,29.28,29.21,29.24,457068.0,29.25,29.28,29.21,29.24,457068.0
2016-03-02 13:10:00,29.23,29.33,29.21,29.31,73192.0,29.23,29.33,29.21,29.31,73192.0
2016-03-02 13:15:00,29.3,29.36,29.27,29.36,39268.0,29.3,29.36,29.27,29.36,39268.0
2016-03-02 13:20:00,29.33,29.35,29.29,29.35,6800.0,29.33,29.35,29.29,29.35,6800.0
2016-03-02 13:25:00,29.36,29.54,29.36,29.47,71806.0,29.36,29.54,29.36,29.47,71806.0
2016-03-02 13:30:00,29.48,29.54,29.47,29.5,22000.0,29.48,29.54,29.47,29.5,22000.0
2016-03-02 13:35:00,29.5,29.54,29.49,29.51,35736.0,29.5,29.54,29.49,29.51,35736.0
2016-03-02 13:40:00,29.52,29.56,29.43,29.49,62452.0,29.52,29.56,29.43,29.49,62452.0
2016-03-02 13:45:00,29.48,29.5,29.43,29.43,22586.0,29.48,29.5,29.43,29.43,22586.0
2016-03-02 13:50:00,29.42,29.47,29.36,29.38,16540.0,29.42,29.47,29.36,29.38,16540.0
2016-03-02 13:55:00,29.38,29.38,29.26,29.26,22150.0,29.38,29.38,29.26,29.26,22150.0
2016-03-02 14:00:00,29.26,29.31,29.25,29.3,19412.0,29.26,29.31,29.25,29.3,19412.0
2016-03-02 14:05:00,29.28,29.3,29.21,29.25,38282.0,29.28,29.3,29.21,29.25,38282.0
2016-03-02 14:10:00,29.24,29.27,29.2,29.25,30736.0,29.24,29.27,29.2,29.25,30736.0
2016-03-02 14:15:00,29.25,29.28,29.24,29.24,22578.0,29.25,29.28,29.24,29.24,22578.0
2016-03-02 14:20:00,29.23,29.28,29.22,29.28,16122.0,29.23,29.28,29.22,29.28,16122.0
2016-03-02 14:25:00,29.29,29.33,29.25,29.31,18706.0,29.29,29.33,29.25,29.31,18706.0
2016-03-02 14:30:00,29.32,29.39,29.3,29.36,98664.0,29.32,29.39,29.3,29.36,98664.0
2016-03-02 14:35:00,29.35,29.38,29.33,29.35,43120.0,29.35,29.38,29.33,29.35,43120.0
2016-03-02 14:40:00,29.35,29.41,29.34,29.39,47526.0,29.35,29.41,29.34,29.39,47526.0
2016-03-02 14:45:00,29.38,29.42,29.36,29.38,23032.0,29.38,29.42,29.36,29.38,23032.0
2016-03-02 14:50:00,29.39,29.39,29.29,29.32,44800.0,29.39,29.39,29.29,29.32,44800.0
2016-03-02 14:55:00,29.31,29.36,29.28,29.32,53148.0,29.31,29.36,29.28,29.32,53148.0
2016-03-02 15:00:00,29.31,29.32,29.29,29.32,111114.0,29.31,29.32,29.29,29.32,111114.0
2016-03-02 15:05:00,29.32,29.32,29.25,29.29,264804.0,29.32,29.32,29.25,29.29,264804.0
2016-03-02 15:10:00,29.29,29.41,29.29,29.4,12800.0,29.29,29.41,29.29,29.4,12800.0
2016-03-02 15:15:00,29.41,29.47,29.4,29.47,16400.0,29.41,29.47,29.4,29.47,16400.0
2016-03-02 15:20:00,29.48,29.5,29.43,29.5,37866.0,29.48,29.5,29.43,29.5,37866.0
2016-03-02 15:25:00,29.5,29.51,29.48,29.49,23526.0,29.5,29.51,29.48,29.49,23526.0
2016-03-02 15:30:00,29.5,29.56,29.47,29.55,228076.0,29.5,29.56,29.47,29.55,228076.0
2016-03-02 15:35:00,29.54,29.58,29.53,29.55,56842.0,29.54,29.58,29.53,29.55,56842.0
2016-03-02 15:40:00,29.54,29.59,29.53,29.59,68032.0,29.54,29.59,29.53,29.59,68032.0
2016-03-02 15:45:00,29.59,29.6,29.55,29.59,71182.0,29.59,29.6,29.55,29.59,71182.0
2016-03-02 15:50:00,29.59,29.59,29.52,29.53,100622.0,29.59,29.59,29.52,29.53,100622.0
2016-03-02 15:55:00,29.53,29.6,29.53,29.6,153160.0,29.53,29.6,29.53,29.6,153160.0
2016-03-03 09:30:00,29.51,29.58,29.45,29.46,15344.0,29.51,29.58,29.45,29.46,15344.0
2016-03-03 09:35:00,29.43,29.5,29.38,29.38,22638.0,29.43,29.5,29.38,29.38,22638.0
2016-03-03 09:40:00,29.38,29.4,29.26,29.3,33428.0,29.38,29.4,29.26,29.3,33428.0
2016-03-03 09:45:00,29.32,29.57,29.27,29.57,46430.0,29.32,29.57,29.27,29.57,46430.0
2016-03-03 09:50:00,29.53,29.56,29.45,29.53,15394.0,29.53,29.56,29.45,29.53,15394.0
2016-03-03 09:55:00,29.49,29.6,29.49,29.57,13070.0,29.49,29.6,29.49,29.57,13070.0
2016-03-03 10:00:00,29.61,29.69,29.54,29.68,35800.0,29.61,29.69,29.54,29.68,35800.0
2016-03-03 10:05:00,29.69,29.79,29.63,29.75,41186.0,29.69,29.79,29.63,29.75,41186.0
2016-03-03 10:10:00,29.77,29.85,29.71,29.82,33024.0,29.77,29.85,29.71,29.82,33024.0
2016-03-03 10:15:00,29.79,29.93,29.79,29.92,28166.0,29.79,29.93,29.79,29.92,28166.0
2016-03-03 10:20:00,29.91,30.05,29.9,29.99,60002.0,29.91,30.05,29.9,29.99,60002.0
2016-03-03 10:25:00,29.99,30.04,29.91,29.97,33262.0,29.99,30.04,29.91,29.97,33262.0
2016-03-03 10:30:00,29.97,30.0,29.88,29.88,8178.0,29.97,30.0,29.88,29.88,8178.0
2016-03-03 10:35:00,29.89,29.93,29.83,29.93,11400.0,29.89,29.93,29.83,29.93,11400.0
2016-03-03 10:40:00,29.92,29.99,29.9,29.96,19468.0,29.92,29.99,29.9,29.96,19468.0
2016-03-03 10:45:00,29.96,29.99,29.92,29.92,47998.0,29.96,29.99,29.92,29.92,47998.0
2016-03-03 10:50:00,29.91,29.91,29.83,29.86,16600.0,29.91,29.91,29.83,29.86,16600.0
2016-03-03 10:55:00,29.86,29.95,29.86,29.93,13628.0,29.86,29.95,29.86,29.93,13628.0
2016-03-03 11:00:00,29.93,29.93,29.84,29.87,56884.0,29.93,29.93,29.84,29.87,56884.0
2016-03-03 11:05:00,29.86,29.87,29.79,29.84,23806.0,29.86,29.87,29.79,29.84,23806.0
2016-03-03 11:10:00,29.84,29.86,29.75,29.77,7540.0,29.84,29.86,29.75,29.77,7540.0
2016-03-03 11:15:00,29.76,29.8,29.75,29.75,6700.0,29.76,29.8,29.75,29.75,6700.0
2016-03-03 11:20:00,29.77,29.77,29.67,29.68,8600.0,29.77,29.77,29.67,29.68,8600.0
2016-03-03 11:25:00,29.7,29.73,29.63,29.63,10652.0,29.7,29.73,29.63,29.63,10652.0
2016-03-03 11:30:00,29.62,29.7,29.61,29.68,18022.0,29.62,29.7,29.61,29.68,18022.0
2016-03-03 11:35:00,29.69,29.71,29.65,29.71,20204.0,29.69,29.71,29.65,29.71,20204.0
2016-03-03 11:40:00,29.71,29.81,29.69,29.81,20400.0,29.71,29.81,29.69,29.81,20400.0
2016-03-03 11:45:00,29.83,29.84,29.79,29.79,11856.0,29.83,29.84,29.79,29.79,11856.0
2016-03-03 11:50:00,29.81,29.86,29.79,29.85,12810.0,29.81,29.86,29.79,29.85,12810.0
2016-03-03 11:55:00,29.85,29.88,29.79,29.86,20230.0,29.85,29.88,29.79,29.86,20230.0
2016-03-03 12:00:00,29.85,29.87,29.79,29.8,18176.0,29.85,29.87,29.79,29.8,18176.0
2016-03-03 12:05:00,29.81,29.84,29.77,29.81,21378.0,29.81,29.84,29.77,29.81,21378.0
2016-03-03 12:10:00,29.83,29.84,29.75,29.75,7200.0,29.83,29.84,29.75,29.75,7200.0
2016-03-03 12:15:00,29.75,29.78,29.71,29.77,26350.0,29.75,29.78,29.71,29.77,26350.0
2016-03-03 12:20:00,29.75,29.85,29.75,29.84,11200.0,29.75,29.85,29.75,29.84,11200.0
2016-03-03 12:25:00,29.84,29.85,29.79,29.81,84954.0,29.84,29.85,29.79,29.81,84954.0
2016-03-03 12:30:00,29.8,29.86,29.8,29.86,34390.0,29.8,29.86,29.8,29.86,34390.0
2016-03-03 12:35:00,29.86,29.87,29.83,29.84,8600.0,29.86,29.87,29.83,29.84,8600.0
2016-03-03 12:40:00,29.86,29.86,29.85,29.86,7242.0,29.86,29.86,29.85,29.86,7242.0
2016-03-03 12:45:00,29.87,29.9,29.82,29.85,69850.0,29.87,29.9,29.82,29.85,69850.0
2016-03-03 12:50:00,29.84,29.91,29.84,29.91,25978.0,29.84,29.91,29.84,29.91,25978.0
2016-03-03 12:55:00,29.91,29.98,29.9,29.98,30544.0,29.91,29.98,29.9,29.98,30544.0
2016-03-03 13:00:00,29.97,29.97,29.9,29.91,14276.0,29.97,29.97,29.9,29.91,14276.0
2016-03-03 13:05:00,29.9,29.92,29.89,29.92,28106.0,29.9,29.92,29.89,29.92,28106.0
2016-03-03 13:10:00,29.93,30.0,29.93,29.98,41450.0,29.93,30.0,29.93,29.98,41450.0
2016-03-03 13:15:00,29.98,30.02,29.97,30.02,113402.0,29.98,30.02,29.97,30.02,113402.0
2016-03-03 13:20:00,30.02,30.02,29.98,29.99,11380.0,30.02,30.02,29.98,29.99,11380.0
2016-03-03 13:25:00,29.98,29.99,29.92,29.93,11288.0,29.98,29.99,29.92,29.93,11288.0
2016-03-03 13:30:00,29.93,29.96,29.91,29.96,8690.0,29.93,29.96,29.91,29.96,8690.0
2016-03-03 13:35:00,29.96,29.97,29.93,29.97,19162.0,29.96,29.97,29.93,29.97,19162.0
2016-03-03 13:40:00,29.97,30.01,29.96,29.99,30810.0,29.97,30.01,29.96,29.99,30810.0
2016-03-03 13:45:00,30.02,30.04,29.99,30.02,11030.0,30.02,30.04,29.99,30.02,11030.0
2016-03-03 13:50:00,30.02,30.07,29.99,30.0,20940.0,30.02,30.07,29.99,30.0,20940.0
2016-03-03 13:55:00,30.0,30.02,29.96,30.02,23024.0,30.0,30.02,29.96,30.02,23024.0
2016-03-03 14:00:00,30.02,30.02,29.93,29.95,18372.0,30.02,30.02,29.93,29.95,18372.0
2016-03-03 14:05:00,29.94,29.96,29.9,29.9,52578.0,29.94,29.96,29.9,29.9,52578.0
2016-03-03 14:10:00,29.91,29.95,29.89,29.95,21366.0,29.91,29.95,29.89,29.95,21366.0
2016-03-03 14:15:00,29.93,30.0,29.93,29.99,29730.0,29.93,30.0,29.93,29.99,29730.0
2016-03-03 14:20:00,29.99,30.0,29.98,29.99,21752.0,29.99,30.0,29.98,29.99,21752.0
2016-03-03 14:25:00,30.0,30.07,29.99,30.03,58890.0,30.0,30.07,29.99,30.03,58890.0
2016-03-03 14:30:00,30.03,30.05,30.0,30.02,20170.0,30.03,30.05,30.0,30.02,20170.0
2016-03-03 14:35:00,30.02,30.03,30.0,30.02,28936.0,30.02,30.03,30.0,30.02,28936.0
2016-03-03 14:40:00,30.02,30.03,29.98,29.99,12274.0,30.02,30.03,29.98,29.99,12274.0
2016-03-03 14:45:00,29.98,29.98,29.95,29.96,57466.0,29.98,29.98,29.95,29.96,57466.0
2016-03-03 14:50:00,29.96,29.98,29.93,29.95,11900.0,29.96,29.98,29.93,29.95,11900.0
2016-03-03 14:55:00,29.94,29.95,29.9,29.92,14132.0,29.94,29.95,29.9,29.92,14132.0
2016-03-03 15:00:00,29.93,29.94,29.92,29.93,43656.0,29.93,29.94,29.92,29.93,43656.0
2016-03-03 15:05:00,29.93,29.93,29.89,29.89,11766.0,29.93,29.93,29.89,29.89,11766.0
2016-03-03 15:10:00,29.88,29.97,29.88,29.95,31194.0,29.88,29.97,29.88,29.95,31194.0
2016-03-03 15:15:00,29.94,29.97,29.93,29.95,13428.0,29.94,29.97,29.93,29.95,13428.0
2016-03-03 15:20:00,29.95,29.96,29.93,29.96,17728.0,29.95,29.96,29.93,29.96,17728.0
2016-03-03 15:25:00,29.95,29.99,29.95,29.97,17326.0,29.95,29.99,29.95,29.97,17326.0
2016-03-03 15:30:00,29.97,29.99,29.95,29.98,21368.0,29.97,29.99,29.95,29.98,21368.0
2016-03-03 15:35:00,29.98,30.02,29.98,30.0,66058.0,29.98,30.02,29.98,30.0,66058.0
2016-03-03 15:40:00,30.0,30.03,30.0,30.02,35164.0,30.0,30.03,30.0,30.02,35164.0
2016-03-03 15:45:00,30.02,30.07,30.02,30.05,60792.0,30.02,30.07,30.02,30.05,60792.0
2016-03-03 15:50:00,30.05,30.12,30.05,30.11,86248.0,30.05,30.12,30.05,30.11,86248.0
2016-03-03 15:55:00,30.11,30.17,30.1,30.16,159520.0,30.11,30.17,30.1,30.16,159520.0
2016-03-04 09:30:00,30.08,30.23,29.92,29.99,36450.0,30.08,30.23,29.92,29.99,36450.0
2016-03-04 09:35:00,29.99,30.0,29.89,29.97,13076.0,29.99,30.0,29.89,29.97,13076.0
2016-03-04 09:40:00,29.96,30.2,29.92,30.08,18490.0,29.96,30.2,29.92,30.08,18490.0
2016-03-04 09:45:00,30.09,30.1,29.91,29.94,13946.0,30.09,30.1,29.91,29.94,13946.0
2016-03-04 09:50:00,29.95,30.16,29.92,29.92,35238.0,29.95,30.16,29.92,29.92,35238.0
2016-03-04 09:55:00,29.93,30.0,29.89,30.0,11924.0,29.93,30.0,29.89,30.0,11924.0
2016-03-04 10:00:00,30.02,30.07,29.71,29.71,23416.0,30.02,30.07,29.71,29.71,23416.0
2016-03-04 10:05:00,29.73,29.85,29.68,29.79,47006.0,29.73,29.85,29.68,29.79,47006.0
2016-03-04 10:10:00,29.78,29.84,29.7,29.8,27926.0,29.78,29.84,29.7,29.8,27926.0
2016-03-04 10:15:00,29.82,29.82,29.68,29.78,35662.0,29.82,29.82,29.68,29.78,35662.0
2016-03-04 10:20:00,29.79,29.82,29.65,29.69,25346.0,29.79,29.82,29.65,29.69,25346.0
2016-03-04 10:25:00,29.69,29.79,29.69,29.72,16476.0,29.69,29.79,29.69,29.72,16476.0
2016-03-04 10:30:00,29.72,29.75,29.68,29.7,24206.0,29.72,29.75,29.68,29.7,24206.0
2016-03-04 10:35:00,29.7,29.81,29.7,29.76,20268.0,29.7,29.81,29.7,29.76,20268.0
2016-03-04 10:40:00,29.75,29.82,29.72,29.75,35044.0,29.75,29.82,29.72,29.75,35044.0
2016-03-04 10:45:00,29.78,29.9,29.76,29.89,34112.0,29.78,29.9,29.76,29.89,34112.0
2016-03-04 10:50:00,29.89,29.89,29.68,29.68,62426.0,29.89,29.89,29.68,29.68,62426.0
2016-03-04 10:55:00,29.7,29.71,29.64,29.7,25386.0,29.7,29.71,29.64,29.7,25386.0
2016-03-04 11:00:00,29.71,29.8,29.65,29.8,80910.0,29.71,29.8,29.65,29.8,80910.0
2016-03-04 11:05:00,29.79,29.81,29.7,29.75,37066.0,29.79,29.81,29.7,29.75,37066.0
2016-03-04 11:10:00,29.74,29.81,29.7,29.78,32246.0,29.74,29.81,29.7,29.78,32246.0
2016-03-04 11:15:00,29.78,29.83,29.75,29.8,57026.0,29.78,29.83,29.75,29.8,57026.0
2016-03-04 11:20:00,29.81,29.81,29.61,29.61,18912.0,29.81,29.81,29.61,29.61,18912.0
2016-03-04 11:25:00,29.62,29.63,29.55,29.55,23096.0,29.62,29.63,29.55,29.55,23096.0
2016-03-04 11:30:00,29.54,29.6,29.51,29.54,115732.0,29.54,29.6,29.51,29.54,115732.0
2016-03-04 11:35:00,29.53,29.58,29.5,29.54,53156.0,29.53,29.58,29.5,29.54,53156.0
2016-03-04 11:40:00,29.53,29.56,29.48,29.51,29478.0,29.53,29.56,29.48,29.51,29478.0
2016-03-04 11:45:00,29.52,29.58,29.52,29.56,20944.0,29.52,29.58,29.52,29.56,20944.0
2016-03-04 11:50:00,29.56,29.6,29.53,29.57,18138.0,29.56,29.6,29.53,29.57,18138.0
2016-03-04 11:55:00,29.58,29.6,29.53,29.55,54232.0,29.58,29.6,29.53,29.55,54232.0
2016-03-04 12:00:00,29.56,29.58,29.5,29.51,20762.0,29.56,29.58,29.5,29.51,20762.0
2016-03-04 12:05:00,29.51,29.52,29.45,29.46,18624.0,29.51,29.52,29.45,29.46,18624.0
2016-03-04 12:10:00,29.46,29.48,29.44,29.47,10014.0,29.46,29.48,29.44,29.47,10014.0
2016-03-04 12:15:00,29.47,29.48,29.43,29.45,25516.0,29.47,29.48,29.43,29.45,25516.0
2016-03-04 12:20:00,29.46,29.49,29.41,29.47,54090.0,29.46,29.49,29.41,29.47,54090.0
2016-03-04 12:25:00,29.45,29.46,29.41,29.44,16622.0,29.45,29.46,29.41,29.44,16622.0
2016-03-04 12:30:00,29.45,29.5,29.43,29.43,20642.0,29.45,29.5,29.43,29.43,20642.0
2016-03-04 12:35:00,29.43,29.46,29.4,29.42,13414.0,29.43,29.46,29.4,29.42,13414.0
2016-03-04 12:40:00,29.41,29.48,29.41,29.48,13294.0,29.41,29.48,29.41,29.48,13294.0
2016-03-04 12:45:00,29.47,29.49,29.44,29.46,20518.0,29.47,29.49,29.44,29.46,20518.0
2016-03-04 12:50:00,29.47,29.53,29.43,29.47,20678.0,29.47,29.53,29.43,29.47,20678.0
2016-03-04 12:55:00,29.47,29.5,29.47,29.47,9908.0,29.47,29.5,29.47,29.47,9908.0
2016-03-04 13:00:00,29.49,29.5,29.47,29.48,14358.0,29.49,29.5,29.47,29.48,14358.0
2016-03-04 13:05:00,29.48,29.5,29.45,29.47,21170.0,29.48,29.5,29.45,29.47,21170.0
2016-03-04 13:10:00,29.44,29.48,29.42,29.42,18880.0,29.44,29.48,29.42,29.42,18880.0
2016-03-04 13:15:00,29.42,29.52,29.42,29.5,20944.0,29.42,29.52,29.42,29.5,20944.0
2016-03-04 13:20:00,29.49,29.5,29.47,29.49,16042.0,29.49,29.5,29.47,29.49,16042.0
2016-03-04 13:25:00,29.48,29.49,29.45,29.45,16944.0,29.48,29.49,29.45,29.45,16944.0
2016-03-04 13:30:00,29.45,29.49,29.44,29.49,16024.0,29.45,29.49,29.44,29.49,16024.0
2016-03-04 13:35:00,29.48,29.53,29.47,29.52,24756.0,29.48,29.53,29.47,29.52,24756.0
2016-03-04 13:40:00,29.52,29.52,29.46,29.46,28430.0,29.52,29.52,29.46,29.46,28430.0
2016-03-04 13:45:00,29.46,29.49,29.43,29.48,31972.0,29.46,29.49,29.43,29.48,31972.0
2016-03-04 13:50:00,29.48,29.53,29.48,29.52,53530.0,29.48,29.53,29.48,29.52,53530.0
2016-03-04 13:55:00,29.52,29.56,29.5,29.5,28716.0,29.52,29.56,29.5,29.5,28716.0
2016-03-04 14:00:00,29.5,29.53,29.45,29.45,10908.0,29.5,29.53,29.45,29.45,10908.0
2016-03-04 14:05:00,29.46,29.53,29.45,29.46,17986.0,29.46,29.53,29.45,29.46,17986.0
2016-03-04 14:10:00,29.46,29.46,29.35,29.36,31514.0,29.46,29.46,29.35,29.36,31514.0
2016-03-04 14:15:00,29.35,29.36,29.32,29.32,16062.0,29.35,29.36,29.32,29.32,16062.0
2016-03-04 14:20:00,29.31,29.32,29.3,29.31,16690.0,29.31,29.32,29.3,29.31,16690.0
2016-03-04 14:25:00,29.31,29.37,29.3,29.34,39686.0,29.31,29.37,29.3,29.34,39686.0
2016-03-04 14:30:00,29.33,29.36,29.32,29.35,17338.0,29.33,29.36,29.32,29.35,17338.0
2016-03-04 14:35:00,29.35,29.38,29.32,29.36,23942.0,29.35,29.38,29.32,29.36,23942.0
2016-03-04 14:40:00,29.36,29.37,29.32,29.34,23962.0,29.36,29.37,29.32,29.34,23962.0
2016-03-04 14:45:00,29.32,29.37,29.31,29.32,28590.0,29.32,29.37,29.31,29.32,28590.0
2016-03-04 14:50:00,29.32,29.32,29.19,29.19,41334.0,29.32,29.32,29.19,29.19,41334.0
2016-03-04 14:55:00,29.2,29.31,29.18,29.31,38758.0,29.2,29.31,29.18,29.31,38758.0
2016-03-04 15:00:00,29.3,29.32,29.26,29.26,25222.0,29.3,29.32,29.26,29.26,25222.0
2016-03-04 15:05:00,29.25,29.32,29.25,29.3,21482.0,29.25,29.32,29.25,29.3,21482.0
2016-03-04 15:10:00,29.31,29.33,29.28,29.32,34138.0,29.31,29.33,29.28,29.32,34138.0
2016-03-04 15:15:00,29.31,29.38,29.31,29.38,17680.0,29.31,29.38,29.31,29.38,17680.0
2016-03-04 15:20:00,29.38,29.43,29.37,29.42,24256.0,29.38,29.43,29.37,29.42,24256.0
2016-03-04 15:25:00,29.43,29.48,29.42,29.43,32944.0,29.43,29.48,29.42,29.43,32944.0
2016-03-04 15:30:00,29.43,29.46,29.42,29.42,55438.0,29.43,29.46,29.42,29.42,55438.0
2016-03-04 15:35:00,29.43,29.45,29.36,29.38,45666.0,29.43,29.45,29.36,29.38,45666.0
2016-03-04 15:40:00,29.36,29.41,29.36,29.37,51334.0,29.36,29.41,29.36,29.37,51334.0
2016-03-04 15:45:00,29.36,29.39,29.33,29.33,56282.0,29.36,29.39,29.33,29.33,56282.0
2016-03-04 15:50:00,29.34,29.35,29.31,29.32,49014.0,29.34,29.35,29.31,29.32,49014.0
2016-03-04 15:55:00,29.33,29.38,29.32,29.36,148006.0,29.33,29.38,29.32,29.36,148006.0
2016-03-07 09:30:00,29.22,29.22,29.02,29.03,21466.0,29.22,29.22,29.02,29.03,21466.0
2016-03-07 09:35:00,29.04,29.23,29.04,29.16,12358.0,29.04,29.23,29.04,29.16,12358.0
2016-03-07 09:40:00,29.15,29.3,29.07,29.09,21548.0,29.15,29.3,29.07,29.09,21548.0
2016-03-07 09:45:00,29.03,29.25,29.02,29.2,17914.0,29.03,29.25,29.02,29.2,17914.0
2016-03-07 09:50:00,29.18,29.21,29.04,29.09,19122.0,29.18,29.21,29.04,29.09,19122.0
2016-03-07 09:55:00,29.06,29.06,28.88,28.92,17402.0,29.06,29.06,28.88,28.92,17402.0
2016-03-07 10:00:00,28.93,28.98,28.83,28.92,31038.0,28.93,28.98,28.83,28.92,31038.0
2016-03-07 10:05:00,28.93,29.02,28.89,28.99,34352.0,28.93,29.02,28.89,28.99,34352.0
2016-03-07 10:10:00,28.99,29.07,28.97,29.06,30430.0,28.99,29.07,28.97,29.06,30430.0
2016-03-07 10:15:00,29.06,29.25,29.03,29.24,33068.0,29.06,29.25,29.03,29.24,33068.0
2016-03-07 10:20:00,29.22,29.23,29.07,29.21,27748.0,29.22,29.23,29.07,29.21,27748.0
2016-03-07 10:25:00,29.22,29.4,29.18,29.33,78436.0,29.22,29.4,29.18,29.33,78436.0
2016-03-07 10:30:00,29.33,29.4,29.28,29.36,11800.0,29.33,29.4,29.28,29.36,11800.0
2016-03-07 10:35:00,29.38,29.4,29.25,29.25,23158.0,29.38,29.4,29.25,29.25,23158.0
2016-03-07 10:40:00,29.24,29.34,29.22,29.28,11386.0,29.24,29.34,29.22,29.28,11386.0
2016-03-07 10:45:00,29.28,29.35,29.25,29.31,11000.0,29.28,29.35,29.25,29.31,11000.0
2016-03-07 10:50:00,29.29,29.35,29.25,29.27,17560.0,29.29,29.35,29.25,29.27,17560.0
2016-03-07 10:55:00,29.28,29.33,29.21,29.21,31972.0,29.28,29.33,29.21,29.21,31972.0
2016-03-07 11:00:00,29.21,29.29,29.21,29.25,15462.0,29.21,29.29,29.21,29.25,15462.0
2016-03-07 11:05:00,29.23,29.32,29.22,29.27,20490.0,29.23,29.32,29.22,29.27,20490.0
2016-03-07 11:10:00,29.28,29.3,29.25,29.29,7852.0,29.28,29.3,29.25,29.29,7852.0
2016-03-07 11:15:00,29.27,29.28,29.24,29.26,12018.0,29.27,29.28,29.24,29.26,12018.0
2016-03-07 11:20:00,29.26,29.32,29.22,29.27,16152.0,29.26,29.32,29.22,29.27,16152.0
2016-03-07 11:25:00,29.27,29.28,29.21,29.24,15296.0,29.27,29.28,29.21,29.24,15296.0
2016-03-07 11:30:00,29.25,29.38,29.25,29.36,22688.0,29.25,29.38,29.25,29.36,22688.0
2016-03-07 11:35:00,29.36,29.48,29.36,29.45,29370.0,29.36,29.48,29.36,29.45,29370.0
2016-03-07 11:40:00,29.45,29.47,29.42,29.42,22880.0,29.45,29.47,29.42,29.42,22880.0
2016-03-07 11:45:00,29.43,29.48,29.33,29.36,36412.0,29.43,29.48,29.33,29.36,36412.0
2016-03-07 11:50:00,29.36,29.42,29.36,29.42,12400.0,29.36,29.42,29.36,29.42,12400.0
2016-03-07 11:55:00,29.42,29.43,29.34,29.36,31086.0,29.42,29.43,29.34,29.36,31086.0
2016-03-07 12:00:00,29.36,29.38,29.34,29.34,7800.0,29.36,29.38,29.34,29.34,7800.0
2016-03-07 12:05:00,29.35,29.38,29.33,29.38,13460.0,29.35,29.38,29.33,29.38,13460.0
2016-03-07 12:10:00,29.36,29.41,29.36,29.39,46298.0,29.36,29.41,29.36,29.39,46298.0
2016-03-07 12:15:00,29.38,29.43,29.36,29.43,61306.0,29.38,29.43,29.36,29.43,61306.0
2016-03-07 12:20:00,29.43,29.45,29.41,29.43,16252.0,29.43,29.45,29.41,29.43,16252.0
2016-03-07 12:25:00,29.44,29.5,29.44,29.49,19684.0,29.44,29.5,29.44,29.49,19684.0
2016-03-07 12:30:00,29.48,29.5,29.46,29.5,12732.0,29.48,29.5,29.46,29.5,12732.0
2016-03-07 12:35:00,29.5,29.55,29.48,29.54,15656.0,29.5,29.55,29.48,29.54,15656.0
2016-03-07 12:40:00,29.55,29.61,29.55,29.6,18330.0,29.55,29.61,29.55,29.6,18330.0
2016-03-07 12:45:00,29.61,29.61,29.53,29.54,8000.0,29.61,29.61,29.53,29.54,8000.0
2016-03-07 12:50:00,29.55,29.55,29.52,29.53,15302.0,29.55,29.55,29.52,29.53,15302.0
2016-03-07 12:55:00,29.54,29.61,29.5,29.6,12490.0,29.54,29.61,29.5,29.6,12490.0
2016-03-07 13:00:00,29.59,29.61,29.58,29.61,14858.0,29.59,29.61,29.58,29.61,14858.0
2016-03-07 13:05:00,29.61,29.65,29.58,29.64,19832.0,29.61,29.65,29.58,29.64,19832.0
2016-03-07 13:10:00,29.65,29.65,29.54,29.55,13116.0,29.65,29.65,29.54,29.55,13116.0
2016-03-07 13:15:00,29.54,29.54,29.52,29.53,17646.0,29.54,29.54,29.52,29.53,17646.0
2016-03-07 13:20:00,29.53,29.53,29.49,29.49,15400.0,29.53,29.53,29.49,29.49,15400.0
2016-03-07 13:25:00,29.5,29.5,29.39,29.41,18722.0,29.5,29.5,29.39,29.41,18722.0
2016-03-07 13:30:00,29.4,29.41,29.36,29.38,9834.0,29.4,29.41,29.36,29.38,9834.0
2016-03-07 13:35:00,29.35,29.4,29.33,29.39,6830.0,29.35,29.4,29.33,29.39,6830.0
2016-03-07 13:40:00,29.38,29.43,29.36,29.42,7302.0,29.38,29.43,29.36,29.42,7302.0
2016-03-07 13:45:00,29.42,29.45,29.41,29.43,4700.0,29.42,29.45,29.41,29.43,4700.0
2016-03-07 13:50:00,29.44,29.45,29.39,29.41,11230.0,29.44,29.45,29.39,29.41,11230.0
2016-03-07 13:55:00,29.39,29.4,29.35,29.36,8422.0,29.39,29.4,29.35,29.36,8422.0
2016-03-07 14:00:00,29.36,29.38,29.3,29.31,20866.0,29.36,29.38,29.3,29.31,20866.0
2016-03-07 14:05:00,29.3,29.32,29.25,29.25,18874.0,29.3,29.32,29.25,29.25,18874.0
2016-03-07 14:10:00,29.26,29.29,29.25,29.25,23296.0,29.26,29.29,29.25,29.25,23296.0
2016-03-07 14:15:00,29.25,29.26,29.2,29.2,12854.0,29.25,29.26,29.2,29.2,12854.0
2016-03-07 14:20:00,29.18,29.19,29.16,29.16,11560.0,29.18,29.19,29.16,29.16,11560.0
2016-03-07 14:25:00,29.17,29.17,29.09,29.1,15406.0,29.17,29.17,29.09,29.1,15406.0
2016-03-07 14:30:00,29.1,29.11,29.05,29.05,18576.0,29.1,29.11,29.05,29.05,18576.0
2016-03-07 14:35:00,29.05,29.07,28.99,29.02,18208.0,29.05,29.07,28.99,29.02,18208.0
2016-03-07 14:40:00,29.01,29.06,28.99,29.03,18238.0,29.01,29.06,28.99,29.03,18238.0
2016-03-07 14:45:00,29.04,29.09,29.04,29.04,10710.0,29.04,29.09,29.04,29.04,10710.0
2016-03-07 14:50:00,29.04,29.06,29.03,29.04,13604.0,29.04,29.06,29.03,29.04,13604.0
2016-03-07 14:55:00,29.03,29.04,28.99,29.02,14812.0,29.03,29.04,28.99,29.02,14812.0
2016-03-07 15:00:00,29.02,29.02,28.98,28.98,49402.0,29.02,29.02,28.98,28.98,49402.0
2016-03-07 15:05:00,28.97,29.01,28.95,29.0,39248.0,28.97,29.01,28.95,29.0,39248.0
2016-03-07 15:10:00,29.0,29.06,29.0,29.06,27260.0,29.0,29.06,29.0,29.06,27260.0
2016-03-07 15:15:00,29.07,29.14,29.07,29.14,20642.0,29.07,29.14,29.07,29.14,20642.0
2016-03-07 15:20:00,29.15,29.16,29.11,29.13,23346.0,29.15,29.16,29.11,29.13,23346.0
2016-03-07 15:25:00,29.13,29.16,29.11,29.14,21956.0,29.13,29.16,29.11,29.14,21956.0
2016-03-07 15:30:00,29.14,29.18,29.11,29.13,53594.0,29.14,29.18,29.11,29.13,53594.0
2016-03-07 15:35:00,29.13,29.22,29.13,29.22,39590.0,29.13,29.22,29.13,29.22,39590.0
2016-03-07 15:40:00,29.21,29.22,29.11,29.11,30546.0,29.21,29.22,29.11,29.11,30546.0
2016-03-07 15:45:00,29.12,29.16,29.11,29.13,26656.0,29.12,29.16,29.11,29.13,26656.0
2016-03-07 15:50:00,29.15,29.18,29.12,29.12,40116.0,29.15,29.18,29.12,29.12,40116.0
2016-03-07 15:55:00,29.13,29.21,29.11,29.21,73738.0,29.13,29.21,29.11,29.21,73738.0
2016-03-08 09:30:00,29.09,29.09,28.84,28.91,35446.0,29.09,29.09,28.84,28.91,35446.0
2016-03-08 09:35:00,28.89,29.0,28.81,29.0,13056.0,28.89,29.0,28.81,29.0,13056.0
2016-03-08 09:40:00,29.0,29.19,28.98,29.13,21102.0,29.0,29.19,28.98,29.13,21102.0
2016-03-08 09:45:00,29.13,29.17,29.03,29.03,18794.0,29.13,29.17,29.03,29.03,18794.0
2016-03-08 09:50:00,29.03,29.12,29.03,29.08,12142.0,29.03,29.12,29.03,29.08,12142.0
2016-03-08 09:55:00,29.08,29.12,29.03,29.05,20600.0,29.08,29.12,29.03,29.05,20600.0
2016-03-08 10:00:00,29.05,29.11,28.91,28.94,17060.0,29.05,29.11,28.91,28.94,17060.0
2016-03-08 10:05:00,28.92,28.95,28.75,28.76,17860.0,28.92,28.95,28.75,28.76,17860.0
2016-03-08 10:10:00,28.76,28.83,28.75,28.82,29576.0,28.76,28.83,28.75,28.82,29576.0
2016-03-08 10:15:00,28.81,28.86,28.77,28.81,24342.0,28.81,28.86,28.77,28.81,24342.0
2016-03-08 10:20:00,28.82,28.88,28.79,28.79,14262.0,28.82,28.88,28.79,28.79,14262.0
2016-03-08 10:25:00,28.79,28.79,28.7,28.7,12000.0,28.79,28.79,28.7,28.7,12000.0
2016-03-08 10:30:00,28.69,28.75,28.67,28.75,9068.0,28.69,28.75,28.67,28.75,9068.0
2016-03-08 10:35:00,28.75,28.82,28.7,28.74,25118.0,28.75,28.82,28.7,28.74,25118.0
2016-03-08 10:40:00,28.74,28.78,28.73,28.74,13262.0,28.74,28.78,28.73,28.74,13262.0
2016-03-08 10:45:00,28.73,28.73,28.7,28.72,36144.0,28.73,28.73,28.7,28.72,36144.0
2016-03-08 10:50:00,28.71,28.83,28.71,28.8,10852.0,28.71,28.83,28.71,28.8,10852.0
2016-03-08 10:55:00,28.79,28.86,28.78,28.86,14470.0,28.79,28.86,28.78,28.86,14470.0
2016-03-08 11:00:00,28.85,28.97,28.85,28.97,18800.0,28.85,28.97,28.85,28.97,18800.0
2016-03-08 11:05:00,28.97,29.05,28.96,29.03,11016.0,28.97,29.05,28.96,29.03,11016.0
2016-03-08 11:10:00,29.05,29.05,28.97,28.97,18922.0,29.05,29.05,28.97,28.97,18922.0
2016-03-08 11:15:00,28.94,29.03,28.93,28.97,20252.0,28.94,29.03,28.93,28.97,20252.0
2016-03-08 11:20:00,28.95,28.96,28.85,28.88,16232.0,28.95,28.96,28.85,28.88,16232.0
2016-03-08 11:25:00,28.89,28.98,28.89,28.92,13710.0,28.89,28.98,28.89,28.92,13710.0
2016-03-08 11:30:00,28.91,28.95,28.89,28.9,10638.0,28.91,28.95,28.89,28.9,10638.0
2016-03-08 11:35:00,28.89,28.9,28.82,28.82,9596.0,28.89,28.9,28.82,28.82,9596.0
2016-03-08 11:40:00,28.79,28.8,28.77,28.79,7332.0,28.79,28.8,28.77,28.79,7332.0
2016-03-08 11:45:00,28.79,28.8,28.75,28.75,11600.0,28.79,28.8,28.75,28.75,11600.0
2016-03-08 11:50:00,28.76,28.84,28.76,28.77,17844.0,28.76,28.84,28.76,28.77,17844.0
2016-03-08 11:55:00,28.78,28.79,28.77,28.77,9440.0,28.78,28.79,28.77,28.77,9440.0
2016-03-08 12:00:00,28.77,28.79,28.67,28.68,25810.0,28.77,28.79,28.67,28.68,25810.0
2016-03-08 12:05:00,28.68,28.71,28.68,28.68,16064.0,28.68,28.71,28.68,28.68,16064.0
2016-03-08 12:10:00,28.68,28.72,28.67,28.71,18400.0,28.68,28.72,28.67,28.71,18400.0
2016-03-08 12:15:00,28.7,28.82,28.68,28.81,45612.0,28.7,28.82,28.68,28.81,45612.0
2016-03-08 12:20:00,28.82,28.82,28.78,28.79,19060.0,28.82,28.82,28.78,28.79,19060.0
2016-03-08 12:25:00,28.8,28.85,28.8,28.8,12800.0,28.8,28.85,28.8,28.8,12800.0
2016-03-08 12:30:00,28.8,28.85,28.8,28.8,11424.0,28.8,28.85,28.8,28.8,11424.0
2016-03-08 12:35:00,28.81,28.81,28.73,28.75,7600.0,28.81,28.81,28.73,28.75,7600.0
2016-03-08 12:40:00,28.75,28.78,28.75,28.78,6388.0,28.75,28.78,28.75,28.78,6388.0
2016-03-08 12:45:00,28.78,28.8,28.68,28.68,15102.0,28.78,28.8,28.68,28.68,15102.0
2016-03-08 12:50:00,28.67,28.68,28.65,28.65,4200.0,28.67,28.68,28.65,28.65,4200.0
2016-03-08 12:55:00,28.65,28.67,28.63,28.67,11108.0,28.65,28.67,28.63,28.67,11108.0
2016-03-08 13:00:00,28.67,28.7,28.66,28.7,8400.0,28.67,28.7,28.66,28.7,8400.0
2016-03-08 13:05:00,28.71,28.74,28.68,28.68,5600.0,28.71,28.74,28.68,28.68,5600.0
2016-03-08 13:10:00,28.69,28.7,28.65,28.66,7900.0,28.69,28.7,28.65,28.66,7900.0
2016-03-08 13:15:00,28.65,28.72,28.65,28.67,7132.0,28.65,28.72,28.65,28.67,7132.0
2016-03-08 13:20:00,28.67,28.71,28.66,28.71,7200.0,28.67,28.71,28.66,28.71,7200.0
2016-03-08 13:25:00,28.72,28.77,28.72,28.77,9878.0,28.72,28.77,28.72,28.77,9878.0
2016-03-08 13:30:00,28.78,28.83,28.77,28.82,35248.0,28.78,28.83,28.77,28.82,35248.0
2016-03-08 13:35:00,28.82,28.84,28.82,28.84,13968.0,28.82,28.84,28.82,28.84,13968.0
2016-03-08 13:40:00,28.84,28.86,28.84,28.85,17826.0,28.84,28.86,28.84,28.85,17826.0
2016-03-08 13:45:00,28.85,28.86,28.83,28.84,14592.0,28.85,28.86,28.83,28.84,14592.0
2016-03-08 13:50:00,28.85,28.86,28.81,28.82,9240.0,28.85,28.86,28.81,28.82,9240.0
2016-03-08 13:55:00,28.82,28.86,28.82,28.82,22194.0,28.82,28.86,28.82,28.82,22194.0
2016-03-08 14:00:00,28.81,28.81,28.75,28.8,22760.0,28.81,28.81,28.75,28.8,22760.0
2016-03-08 14:05:00,28.81,28.87,28.8,28.86,26780.0,28.81,28.87,28.8,28.86,26780.0
2016-03-08 14:10:00,28.85,28.89,28.85,28.87,13304.0,28.85,28.89,28.85,28.87,13304.0
2016-03-08 14:15:00,28.86,28.91,28.85,28.91,29024.0,28.86,28.91,28.85,28.91,29024.0
2016-03-08 14:20:00,28.92,28.93,28.86,28.86,13540.0,28.92,28.93,28.86,28.86,13540.0
2016-03-08 14:25:00,28.86,28.87,28.84,28.85,11800.0,28.86,28.87,28.84,28.85,11800.0
2016-03-08 14:30:00,28.85,28.86,28.82,28.85,22572.0,28.85,28.86,28.82,28.85,22572.0
2016-03-08 14:35:00,28.86,28.86,28.81,28.82,15880.0,28.86,28.86,28.81,28.82,15880.0
2016-03-08 14:40:00,28.83,28.83,28.78,28.81,11574.0,28.83,28.83,28.78,28.81,11574.0
2016-03-08 14:45:00,28.8,28.83,28.8,28.81,17200.0,28.8,28.83,28.8,28.81,17200.0
2016-03-08 14:50:00,28.8,28.8,28.76,28.79,19492.0,28.8,28.8,28.76,28.79,19492.0
2016-03-08 14:55:00,28.78,28.85,28.77,28.83,21074.0,28.78,28.85,28.77,28.83,21074.0
2016-03-08 15:00:00,28.82,28.85,28.8,28.8,11482.0,28.82,28.85,28.8,28.8,11482.0
2016-03-08 15:05:00,28.81,28.81,28.78,28.78,17718.0,28.81,28.81,28.78,28.78,17718.0
2016-03-08 15:10:00,28.78,28.81,28.77,28.81,12240.0,28.78,28.81,28.77,28.81,12240.0
2016-03-08 15:15:00,28.82,28.82,28.76,28.77,14538.0,28.82,28.82,28.76,28.77,14538.0
2016-03-08 15:20:00,28.78,28.8,28.76,28.8,13364.0,28.78,28.8,28.76,28.8,13364.0
2016-03-08 15:25:00,28.8,28.81,28.73,28.73,20966.0,28.8,28.81,28.73,28.73,20966.0
2016-03-08 15:30:00,28.73,28.74,28.66,28.68,30984.0,28.73,28.74,28.66,28.68,30984.0
2016-03-08 15:35:00,28.69,28.71,28.69,28.7,24412.0,28.69,28.71,28.69,28.7,24412.0
2016-03-08 15:40:00,28.7,28.72,28.68,28.69,31452.0,28.7,28.72,28.68,28.69,31452.0
2016-03-08 15:45:00,28.69,28.76,28.68,28.75,63092.0,28.69,28.76,28.68,28.75,63092.0
2016-03-08 15:50:00,28.75,28.75,28.71,28.73,53788.0,28.75,28.75,28.71,28.73,53788.0
2016-03-08 15:55:00,28.73,28.73,28.61,28.63,226504.0,28.73,28.73,28.61,28.63,226504.0
2016-03-09 09:30:00,28.75,28.93,28.63,28.75,40414.0,28.75,28.93,28.63,28.75,40414.0
2016-03-09 09:35:00,28.75,28.78,28.67,28.73,20896.0,28.75,28.78,28.67,28.73,20896.0
2016-03-09 09:40:00,28.72,28.75,28.7,28.72,6254.0,28.72,28.75,28.7,28.72,6254.0
2016-03-09 09:45:00,28.71,28.83,28.63,28.69,18884.0,28.71,28.83,28.63,28.69,18884.0
2016-03-09 09:50:00,28.69,28.69,28.55,28.69,14026.0,28.69,28.69,28.55,28.69,14026.0
2016-03-09 09:55:00,28.66,28.66,28.58,28.63,12600.0,28.66,28.66,28.58,28.63,12600.0
2016-03-09 10:00:00,28.66,28.67,28.54,28.57,11540.0,28.66,28.67,28.54,28.57,11540.0
2016-03-09 10:05:00,28.62,28.67,28.5,28.5,24678.0,28.62,28.67,28.5,28.5,24678.0
2016-03-09 10:10:00,28.5,28.71,28.5,28.67,34474.0,28.5,28.71,28.5,28.67,34474.0
2016-03-09 10:15:00,28.7,28.82,28.7,28.82,12406.0,28.7,28.82,28.7,28.82,12406.0
2016-03-09 10:20:00,28.83,28.9,28.82,28.84,18660.0,28.83,28.9,28.82,28.84,18660.0
2016-03-09 10:25:00,28.89,28.89,28.75,28.77,11704.0,28.89,28.89,28.75,28.77,11704.0
2016-03-09 10:30:00,28.79,28.91,28.79,28.9,14864.0,28.79,28.91,28.79,28.9,14864.0
2016-03-09 10:35:00,28.92,28.98,28.89,28.92,24814.0,28.92,28.98,28.89,28.92,24814.0
2016-03-09 10:40:00,28.91,28.95,28.89,28.92,19240.0,28.91,28.95,28.89,28.92,19240.0
2016-03-09 10:45:00,28.94,28.94,28.86,28.9,26930.0,28.94,28.94,28.86,28.9,26930.0
2016-03-09 10:50:00,28.9,28.9,28.74,28.74,12654.0,28.9,28.9,28.74,28.74,12654.0
2016-03-09 10:55:00,28.75,28.76,28.7,28.74,8400.0,28.75,28.76,28.7,28.74,8400.0
2016-03-09 11:00:00,28.74,28.77,28.68,28.69,21504.0,28.74,28.77,28.68,28.69,21504.0
2016-03-09 11:05:00,28.71,28.71,28.68,28.68,9584.0,28.71,28.71,28.68,28.68,9584.0
2016-03-09 11:10:00,28.68,28.75,28.67,28.75,10626.0,28.68,28.75,28.67,28.75,10626.0
2016-03-09 11:15:00,28.75,28.78,28.72,28.75,9608.0,28.75,28.78,28.72,28.75,9608.0
2016-03-09 11:20:00,28.75,28.75,28.71,28.75,5436.0,28.75,28.75,28.71,28.75,5436.0
2016-03-09 11:25:00,28.77,28.82,28.75,28.8,9426.0,28.77,28.82,28.75,28.8,9426.0
2016-03-09 11:30:00,28.82,28.88,28.81,28.85,12112.0,28.82,28.88,28.81,28.85,12112.0
2016-03-09 11:35:00,28.87,28.89,28.84,28.85,16340.0,28.87,28.89,28.84,28.85,16340.0
2016-03-09 11:40:00,28.86,28.92,28.86,28.9,10032.0,28.86,28.92,28.86,28.9,10032.0
2016-03-09 11:45:00,28.91,28.91,28.87,28.89,16642.0,28.91,28.91,28.87,28.89,16642.0
2016-03-09 11:50:00,28.88,28.93,28.86,28.91,14200.0,28.88,28.93,28.86,28.91,14200.0
2016-03-09 11:55:00,28.91,29.0,28.88,28.99,24014.0,28.91,29.0,28.88,28.99,24014.0
2016-03-09 12:00:00,29.0,29.08,28.99,29.06,28638.0,29.0,29.08,28.99,29.06,28638.0
2016-03-09 12:05:00,29.06,29.1,29.03,29.03,18388.0,29.06,29.1,29.03,29.03,18388.0
2016-03-09 12:10:00,29.04,29.08,29.03,29.05,7400.0,29.04,29.08,29.03,29.05,7400.0
2016-03-09 12:15:00,29.06,29.07,29.03,29.03,12822.0,29.06,29.07,29.03,29.03,12822.0
2016-03-09 12:20:00,29.03,29.05,29.01,29.04,27530.0,29.03,29.05,29.01,29.04,27530.0
2016-03-09 12:25:00,29.03,29.09,29.0,29.08,12248.0,29.03,29.09,29.0,29.08,12248.0
2016-03-09 12:30:00,29.09,29.1,29.07,29.09,12212.0,29.09,29.1,29.07,29.09,12212.0
2016-03-09 12:35:00,29.09,29.1,29.01,29.03,13792.0,29.09,29.1,29.01,29.03,13792.0
2016-03-09 12:40:00,29.04,29.04,28.96,28.96,13854.0,29.04,29.04,28.96,28.96,13854.0
2016-03-09 12:45:00,28.95,28.96,28.92,28.92,7618.0,28.95,28.96,28.92,28.92,7618.0
2016-03-09 12:50:00,28.93,28.93,28.89,28.93,7888.0,28.93,28.93,28.89,28.93,7888.0
2016-03-09 12:55:00,28.93,28.93,28.89,28.91,5276.0,28.93,28.93,28.89,28.91,5276.0
2016-03-09 13:00:00,28.92,28.92,28.87,28.89,32946.0,28.92,28.92,28.87,28.89,32946.0
2016-03-09 13:05:00,28.89,28.97,28.89,28.97,8602.0,28.89,28.97,28.89,28.97,8602.0
2016-03-09 13:10:00,28.99,29.03,28.99,29.02,6752.0,28.99,29.03,28.99,29.02,6752.0
2016-03-09 13:15:00,29.03,29.06,29.02,29.02,5000.0,29.03,29.06,29.02,29.02,5000.0
2016-03-09 13:20:00,29.02,29.04,29.0,29.02,5460.0,29.02,29.04,29.0,29.02,5460.0
2016-03-09 13:25:00,29.03,29.08,29.02,29.07,8716.0,29.03,29.08,29.02,29.07,8716.0
2016-03-09 13:30:00,29.08,29.08,29.06,29.07,5800.0,29.08,29.08,29.06,29.07,5800.0
2016-03-09 13:35:00,29.07,29.11,29.06,29.06,5870.0,29.07,29.11,29.06,29.06,5870.0
2016-03-09 13:40:00,29.06,29.06,29.02,29.04,8030.0,29.06,29.06,29.02,29.04,8030.0
2016-03-09 13:45:00,29.02,29.1,29.02,29.09,15606.0,29.02,29.1,29.02,29.09,15606.0
2016-03-09 13:50:00,29.09,29.09,29.08,29.08,4518.0,29.09,29.09,29.08,29.08,4518.0
2016-03-09 13:55:00,29.08,29.15,29.08,29.12,15922.0,29.08,29.15,29.08,29.12,15922.0
2016-03-09 14:00:00,29.11,29.14,29.11,29.12,12838.0,29.11,29.14,29.11,29.12,12838.0
2016-03-09 14:05:00,29.13,29.15,29.11,29.15,12576.0,29.13,29.15,29.11,29.15,12576.0
2016-03-09 14:10:00,29.15,29.16,29.1,29.12,14258.0,29.15,29.16,29.1,29.12,14258.0
2016-03-09 14:15:00,29.11,29.14,29.11,29.12,17706.0,29.11,29.14,29.11,29.12,17706.0
2016-03-09 14:20:00,29.11,29.11,29.08,29.1,9676.0,29.11,29.11,29.08,29.1,9676.0
2016-03-09 14:25:00,29.1,29.11,29.08,29.09,14344.0,29.1,29.11,29.08,29.09,14344.0
2016-03-09 14:30:00,29.09,29.12,29.05,29.05,13892.0,29.09,29.12,29.05,29.05,13892.0
2016-03-09 14:35:00,29.05,29.07,29.04,29.06,12568.0,29.05,29.07,29.04,29.06,12568.0
2016-03-09 14:40:00,29.07,29.08,29.04,29.08,14382.0,29.07,29.08,29.04,29.08,14382.0
2016-03-09 14:45:00,29.08,29.09,29.05,29.08,11972.0,29.08,29.09,29.05,29.08,11972.0
2016-03-09 14:50:00,29.08,29.1,29.06,29.09,20152.0,29.08,29.1,29.06,29.09,20152.0
2016-03-09 14:55:00,29.09,29.1,29.07,29.09,10002.0,29.09,29.1,29.07,29.09,10002.0
2016-03-09 15:00:00,29.08,29.11,29.07,29.1,24304.0,29.08,29.11,29.07,29.1,24304.0
2016-03-09 15:05:00,29.09,29.12,29.09,29.09,29516.0,29.09,29.12,29.09,29.09,29516.0
2016-03-09 15:10:00,29.09,29.09,29.05,29.05,22688.0,29.09,29.09,29.05,29.05,22688.0
2016-03-09 15:15:00,29.05,29.06,28.98,28.98,25224.0,29.05,29.06,28.98,28.98,25224.0
2016-03-09 15:20:00,28.98,28.98,28.93,28.96,22674.0,28.98,28.98,28.93,28.96,22674.0
2016-03-09 15:25:00,28.96,28.97,28.93,28.96,13266.0,28.96,28.97,28.93,28.96,13266.0
2016-03-09 15:30:00,28.95,28.98,28.93,28.97,45884.0,28.95,28.98,28.93,28.97,45884.0
2016-03-09 15:35:00,28.96,29.04,28.96,29.03,33300.0,28.96,29.04,28.96,29.03,33300.0
2016-03-09 15:40:00,29.03,29.07,29.01,29.06,34238.0,29.03,29.07,29.01,29.06,34238.0
2016-03-09 15:45:00,29.06,29.08,29.05,29.05,39746.0,29.06,29.08,29.05,29.05,39746.0
2016-03-09 15:50:00,29.05,29.06,29.02,29.04,55444.0,29.05,29.06,29.02,29.04,55444.0
2016-03-09 15:55:00,29.04,29.08,29.0,29.08,131024.0,29.04,29.08,29.0,29.08,131024.0
2016-03-10 09:30:00,29.16,29.35,29.12,29.31,27396.0,29.16,29.35,29.12,29.31,27396.0
2016-03-10 09:35:00,29.31,29.49,29.31,29.43,7324.0,29.31,29.49,29.31,29.43,7324.0
2016-03-10 09:40:00,29.46,29.48,29.25,29.45,37428.0,29.46,29.48,29.25,29.45,37428.0
2016-03-10 09:45:00,29.42,29.42,29.29,29.39,8488.0,29.42,29.42,29.29,29.39,8488.0
2016-03-10 09:50:00,29.36,29.49,29.31,29.48,57210.0,29.36,29.49,29.31,29.48,57210.0
2016-03-10 09:55:00,29.45,29.57,29.45,29.51,11468.0,29.45,29.57,29.45,29.51,11468.0
2016-03-10 10:00:00,29.5,29.56,29.45,29.47,17084.0,29.5,29.56,29.45,29.47,17084.0
2016-03-10 10:05:00,29.4,29.42,29.3,29.33,14516.0,29.4,29.42,29.3,29.33,14516.0
2016-03-10 10:10:00,29.29,29.4,29.17,29.31,55568.0,29.29,29.4,29.17,29.31,55568.0
2016-03-10 10:15:00,29.34,29.38,29.31,29.31,7330.0,29.34,29.38,29.31,29.31,7330.0
2016-03-10 10:20:00,29.3,29.38,29.25,29.37,9200.0,29.3,29.38,29.25,29.37,9200.0
2016-03-10 10:25:00,29.35,29.4,29.24,29.27,26094.0,29.35,29.4,29.24,29.27,26094.0
2016-03-10 10:30:00,29.25,29.25,29.03,29.07,32102.0,29.25,29.25,29.03,29.07,32102.0
2016-03-10 10:35:00,29.08,29.08,28.95,29.04,34466.0,29.08,29.08,28.95,29.04,34466.0
2016-03-10 10:40:00,29.02,29.14,29.02,29.12,31740.0,29.02,29.14,29.02,29.12,31740.0
2016-03-10 10:45:00,29.11,29.21,29.04,29.08,29164.0,29.11,29.21,29.04,29.08,29164.0
2016-03-10 10:50:00,29.07,29.11,29.02,29.08,12798.0,29.07,29.11,29.02,29.08,12798.0
2016-03-10 10:55:00,29.07,29.07,28.89,28.93,24930.0,29.07,29.07,28.89,28.93,24930.0
2016-03-10 11:00:00,28.92,28.93,28.81,28.86,15542.0,28.92,28.93,28.81,28.86,15542.0
2016-03-10 11:05:00,28.85,28.89,28.82,28.84,17944.0,28.85,28.89,28.82,28.84,17944.0
2016-03-10 11:10:00,28.85,28.85,28.77,28.78,20206.0,28.85,28.85,28.77,28.78,20206.0
2016-03-10 11:15:00,28.78,28.79,28.68,28.68,11200.0,28.78,28.79,28.68,28.68,11200.0
2016-03-10 11:20:00,28.69,28.72,28.64,28.64,14844.0,28.69,28.72,28.64,28.64,14844.0
2016-03-10 11:25:00,28.63,28.69,28.62,28.66,12318.0,28.63,28.69,28.62,28.66,12318.0
2016-03-10 11:30:00,28.67,28.7,28.61,28.68,19694.0,28.67,28.7,28.61,28.68,19694.0
2016-03-10 11:35:00,28.66,28.66,28.58,28.62,26758.0,28.66,28.66,28.58,28.62,26758.0
2016-03-10 11:40:00,28.62,28.7,28.62,28.68,10400.0,28.62,28.7,28.62,28.68,10400.0
2016-03-10 11:45:00,28.67,28.74,28.65,28.71,7400.0,28.67,28.74,28.65,28.71,7400.0
2016-03-10 11:50:00,28.72,28.75,28.69,28.73,16946.0,28.72,28.75,28.69,28.73,16946.0
2016-03-10 11:55:00,28.73,28.79,28.72,28.75,11818.0,28.73,28.79,28.72,28.75,11818.0
2016-03-10 12:00:00,28.73,28.86,28.73,28.82,32862.0,28.73,28.86,28.73,28.82,32862.0
2016-03-10 12:05:00,28.82,28.89,28.82,28.88,11000.0,28.82,28.89,28.82,28.88,11000.0
2016-03-10 12:10:00,28.87,28.89,28.82,28.86,24976.0,28.87,28.89,28.82,28.86,24976.0
2016-03-10 12:15:00,28.87,28.99,28.85,28.93,39534.0,28.87,28.99,28.85,28.93,39534.0
2016-03-10 12:20:00,28.94,28.96,28.85,28.94,95446.0,28.94,28.96,28.85,28.94,95446.0
2016-03-10 12:25:00,28.94,28.95,28.84,28.86,127106.0,28.94,28.95,28.84,28.86,127106.0
2016-03-10 12:30:00,28.89,28.96,28.86,28.94,23452.0,28.89,28.96,28.86,28.94,23452.0
2016-03-10 12:35:00,28.94,28.94,28.75,28.75,10410.0,28.94,28.94,28.75,28.75,10410.0
2016-03-10 12:40:00,28.74,28.75,28.66,28.67,5800.0,28.74,28.75,28.66,28.67,5800.0
2016-03-10 12:45:00,28.66,28.72,28.64,28.68,13600.0,28.66,28.72,28.64,28.68,13600.0
2016-03-10 12:50:00,28.68,28.7,28.66,28.67,6500.0,28.68,28.7,28.66,28.67,6500.0
2016-03-10 12:55:00,28.66,28.71,28.66,28.68,9738.0,28.66,28.71,28.66,28.68,9738.0
2016-03-10 13:00:00,28.68,28.71,28.65,28.65,5600.0,28.68,28.71,28.65,28.65,5600.0
2016-03-10 13:05:00,28.65,28.66,28.61,28.62,7804.0,28.65,28.66,28.61,28.62,7804.0
2016-03-10 13:10:00,28.62,28.62,28.54,28.58,19886.0,28.62,28.62,28.54,28.58,19886.0
2016-03-10 13:15:00,28.58,28.66,28.54,28.66,25806.0,28.58,28.66,28.54,28.66,25806.0
2016-03-10 13:20:00,28.67,28.73,28.62,28.7,22920.0,28.67,28.73,28.62,28.7,22920.0
2016-03-10 13:25:00,28.7,28.8,28.69,28.8,8300.0,28.7,28.8,28.69,28.8,8300.0
2016-03-10 13:30:00,28.78,28.86,28.77,28.84,13714.0,28.78,28.86,28.77,28.84,13714.0
2016-03-10 13:35:00,28.85,28.85,28.77,28.77,9966.0,28.85,28.85,28.77,28.77,9966.0
2016-03-10 13:40:00,28.77,28.77,28.67,28.68,12972.0,28.77,28.77,28.67,28.68,12972.0
2016-03-10 13:45:00,28.68,28.7,28.67,28.68,5834.0,28.68,28.7,28.67,28.68,5834.0
2016-03-10 13:50:00,28.67,28.68,28.66,28.68,9680.0,28.67,28.68,28.66,28.68,9680.0
2016-03-10 13:55:00,28.67,28.68,28.61,28.63,9400.0,28.67,28.68,28.61,28.63,9400.0
2016-03-10 14:00:00,28.63,28.7,28.62,28.69,8616.0,28.63,28.7,28.62,28.69,8616.0
2016-03-10 14:05:00,28.7,28.71,28.64,28.64,6950.0,28.7,28.71,28.64,28.64,6950.0
2016-03-10 14:10:00,28.61,28.66,28.58,28.63,30626.0,28.61,28.66,28.58,28.63,30626.0
2016-03-10 14:15:00,28.64,28.64,28.61,28.61,10348.0,28.64,28.64,28.61,28.61,10348.0
2016-03-10 14:20:00,28.61,28.7,28.61,28.68,10808.0,28.61,28.7,28.61,28.68,10808.0
2016-03-10 14:25:00,28.68,28.72,28.67,28.7,13742.0,28.68,28.72,28.67,28.7,13742.0
2016-03-10 14:30:00,28.71,28.75,28.69,28.69,8600.0,28.71,28.75,28.69,28.69,8600.0
2016-03-10 14:35:00,28.7,28.73,28.68,28.7,8308.0,28.7,28.73,28.68,28.7,8308.0
2016-03-10 14:40:00,28.71,28.83,28.71,28.83,9640.0,28.71,28.83,28.71,28.83,9640.0
2016-03-10 14:45:00,28.84,28.98,28.83,28.98,8038.0,28.84,28.98,28.83,28.98,8038.0
2016-03-10 14:50:00,28.96,29.0,28.9,28.9,8402.0,28.96,29.0,28.9,28.9,8402.0
2016-03-10 14:55:00,28.91,28.93,28.89,28.9,7658.0,28.91,28.93,28.89,28.9,7658.0
2016-03-10 15:00:00,28.91,28.93,28.83,28.84,9350.0,28.91,28.93,28.83,28.84,9350.0
2016-03-10 15:05:00,28.84,28.85,28.79,28.83,17660.0,28.84,28.85,28.79,28.83,17660.0
2016-03-10 15:10:00,28.83,28.87,28.8,28.85,45344.0,28.83,28.87,28.8,28.85,45344.0
2016-03-10 15:15:00,28.85,28.93,28.84,28.92,41294.0,28.85,28.93,28.84,28.92,41294.0
2016-03-10 15:20:00,28.93,28.93,28.83,28.86,11666.0,28.93,28.93,28.83,28.86,11666.0
2016-03-10 15:25:00,28.87,28.97,28.86,28.97,15828.0,28.87,28.97,28.86,28.97,15828.0
2016-03-10 15:30:00,28.96,28.99,28.93,28.97,21526.0,28.96,28.99,28.93,28.97,21526.0
2016-03-10 15:35:00,28.98,29.0,28.92,28.92,39080.0,28.98,29.0,28.92,28.92,39080.0
2016-03-10 15:40:00,28.93,28.94,28.89,28.93,41594.0,28.93,28.94,28.89,28.93,41594.0
2016-03-10 15:45:00,28.94,28.95,28.9,28.9,41212.0,28.94,28.95,28.9,28.9,41212.0
2016-03-10 15:50:00,28.9,28.96,28.89,28.95,46724.0,28.9,28.96,28.89,28.95,46724.0
2016-03-10 15:55:00,28.95,28.96,28.91,28.96,56192.0,28.95,28.96,28.91,28.96,56192.0
2016-03-11 09:30:00,29.22,29.24,28.99,29.24,19614.0,29.22,29.24,28.99,29.24,19614.0
2016-03-11 09:35:00,29.18,29.2,29.15,29.18,13544.0,29.18,29.2,29.15,29.18,13544.0
2016-03-11 09:40:00,29.21,29.25,29.15,29.23,39148.0,29.21,29.25,29.15,29.23,39148.0
2016-03-11 09:45:00,29.23,29.34,29.23,29.34,7724.0,29.23,29.34,29.23,29.34,7724.0
2016-03-11 09:50:00,29.35,29.5,29.33,29.5,26234.0,29.35,29.5,29.33,29.5,26234.0
2016-03-11 09:55:00,29.48,29.49,29.4,29.42,12932.0,29.48,29.49,29.4,29.42,12932.0
2016-03-11 10:00:00,29.43,29.46,29.4,29.4,21092.0,29.43,29.46,29.4,29.4,21092.0
2016-03-11 10:05:00,29.4,29.46,29.4,29.44,22596.0,29.4,29.46,29.4,29.44,22596.0
2016-03-11 10:10:00,29.46,29.5,29.43,29.47,49522.0,29.46,29.5,29.43,29.47,49522.0
2016-03-11 10:15:00,29.48,29.52,29.44,29.5,61238.0,29.48,29.52,29.44,29.5,61238.0
2016-03-11 10:20:00,29.5,29.64,29.5,29.64,14910.0,29.5,29.64,29.5,29.64,14910.0
2016-03-11 10:25:00,29.66,29.66,29.61,29.64,13658.0,29.66,29.66,29.61,29.64,13658.0
2016-03-11 10:30:00,29.65,29.68,29.6,29.68,18164.0,29.65,29.68,29.6,29.68,18164.0
2016-03-11 10:35:00,29.7,29.75,29.68,29.74,24006.0,29.7,29.75,29.68,29.74,24006.0
2016-03-11 10:40:00,29.74,29.8,29.73,29.74,21802.0,29.74,29.8,29.73,29.74,21802.0
2016-03-11 10:45:00,29.73,29.79,29.72,29.75,15750.0,29.73,29.79,29.72,29.75,15750.0
2016-03-11 10:50:00,29.76,29.77,29.71,29.77,17466.0,29.76,29.77,29.71,29.77,17466.0
2016-03-11 10:55:00,29.76,29.78,29.73,29.77,15002.0,29.76,29.78,29.73,29.77,15002.0
2016-03-11 11:00:00,29.77,29.82,29.77,29.82,35768.0,29.77,29.82,29.77,29.82,35768.0
2016-03-11 11:05:00,29.82,29.83,29.8,29.8,20110.0,29.82,29.83,29.8,29.8,20110.0
2016-03-11 11:10:00,29.81,29.83,29.78,29.78,32278.0,29.81,29.83,29.78,29.78,32278.0
2016-03-11 11:15:00,29.79,29.83,29.78,29.83,21882.0,29.79,29.83,29.78,29.83,21882.0
2016-03-11 11:20:00,29.84,29.84,29.78,29.81,22254.0,29.84,29.84,29.78,29.81,22254.0
2016-03-11 11:25:00,29.82,29.83,29.79,29.8,15580.0,29.82,29.83,29.79,29.8,15580.0
2016-03-11 11:30:00,29.8,29.85,29.8,29.82,23914.0,29.8,29.85,29.8,29.82,23914.0
2016-03-11 11:35:00,29.82,29.85,29.77,29.85,21706.0,29.82,29.85,29.77,29.85,21706.0
2016-03-11 11:40:00,29.84,29.87,29.82,29.85,18860.0,29.84,29.87,29.82,29.85,18860.0
2016-03-11 11:45:00,29.85,29.85,29.81,29.83,22364.0,29.85,29.85,29.81,29.83,22364.0
2016-03-11 11:50:00,29.84,29.84,29.78,29.81,33200.0,29.84,29.84,29.78,29.81,33200.0
2016-03-11 11:55:00,29.8,29.89,29.8,29.85,27082.0,29.8,29.89,29.8,29.85,27082.0
2016-03-11 12:00:00,29.86,29.86,29.78,29.84,25172.0,29.86,29.86,29.78,29.84,25172.0
2016-03-11 12:05:00,29.86,29.94,29.84,29.94,18840.0,29.86,29.94,29.84,29.94,18840.0
2016-03-11 12:10:00,29.95,29.98,29.93,29.98,24234.0,29.95,29.98,29.93,29.98,24234.0
2016-03-11 12:15:00,29.97,30.08,29.97,30.08,67508.0,29.97,30.08,29.97,30.08,67508.0
2016-03-11 12:20:00,30.09,30.16,30.08,30.16,30104.0,30.09,30.16,30.08,30.16,30104.0
2016-03-11 12:25:00,30.14,30.17,30.12,30.15,16858.0,30.14,30.17,30.12,30.15,16858.0
2016-03-11 12:30:00,30.14,30.14,30.0,30.0,36440.0,30.14,30.14,30.0,30.0,36440.0
2016-03-11 12:35:00,30.03,30.09,29.99,30.08,25160.0,30.03,30.09,29.99,30.08,25160.0
2016-03-11 12:40:00,30.09,30.13,30.08,30.11,10178.0,30.09,30.13,30.08,30.11,10178.0
2016-03-11 12:45:00,30.11,30.11,29.99,30.0,52424.0,30.11,30.11,29.99,30.0,52424.0
2016-03-11 12:50:00,30.02,30.03,29.98,29.98,11020.0,30.02,30.03,29.98,29.98,11020.0
2016-03-11 12:55:00,29.99,29.99,29.94,29.94,9020.0,29.99,29.99,29.94,29.94,9020.0
2016-03-11 13:00:00,29.95,30.02,29.95,30.0,36380.0,29.95,30.02,29.95,30.0,36380.0
2016-03-11 13:05:00,30.0,30.0,29.93,30.0,10800.0,30.0,30.0,29.93,30.0,10800.0
2016-03-11 13:10:00,30.0,30.05,29.99,30.05,21900.0,30.0,30.05,29.99,30.05,21900.0
2016-03-11 13:15:00,30.05,30.05,30.0,30.05,37200.0,30.05,30.05,30.0,30.05,37200.0
2016-03-11 13:20:00,30.05,30.05,30.02,30.03,33344.0,30.05,30.05,30.02,30.03,33344.0
2016-03-11 13:25:00,30.03,30.05,30.01,30.04,32666.0,30.03,30.05,30.01,30.04,32666.0
2016-03-11 13:30:00,30.04,30.05,30.0,30.02,18560.0,30.04,30.05,30.0,30.02,18560.0
2016-03-11 13:35:00,30.03,30.1,30.01,30.1,12814.0,30.03,30.1,30.01,30.1,12814.0
2016-03-11 13:40:00,30.09,30.11,30.09,30.1,20386.0,30.09,30.11,30.09,30.1,20386.0
2016-03-11 13:45:00,30.1,30.11,30.06,30.11,17200.0,30.1,30.11,30.06,30.11,17200.0
2016-03-11 13:50:00,30.1,30.16,30.09,30.15,19830.0,30.1,30.16,30.09,30.15,19830.0
2016-03-11 13:55:00,30.16,30.23,30.15,30.22,40388.0,30.16,30.23,30.15,30.22,40388.0
2016-03-11 14:00:00,30.22,30.23,30.18,30.23,31600.0,30.22,30.23,30.18,30.23,31600.0
2016-03-11 14:05:00,30.24,30.25,30.14,30.15,73970.0,30.24,30.25,30.14,30.15,73970.0
2016-03-11 14:10:00,30.14,30.14,30.07,30.1,24200.0,30.14,30.14,30.07,30.1,24200.0
2016-03-11 14:15:00,30.1,30.11,30.06,30.08,27450.0,30.1,30.11,30.06,30.08,27450.0
2016-03-11 14:20:00,30.09,30.11,30.06,30.08,28222.0,30.09,30.11,30.06,30.08,28222.0
2016-03-11 14:25:00,30.07,30.18,30.07,30.17,56908.0,30.07,30.18,30.07,30.17,56908.0
2016-03-11 14:30:00,30.17,30.27,30.17,30.25,55202.0,30.17,30.27,30.17,30.25,55202.0
2016-03-11 14:35:00,30.26,30.33,30.26,30.33,26482.0,30.26,30.33,30.26,30.33,26482.0
2016-03-11 14:40:00,30.32,30.33,30.27,30.27,29822.0,30.32,30.33,30.27,30.27,29822.0
2016-03-11 14:45:00,30.27,30.29,30.25,30.29,28720.0,30.27,30.29,30.25,30.29,28720.0
2016-03-11 14:50:00,30.3,30.32,30.29,30.32,13328.0,30.3,30.32,30.29,30.32,13328.0
2016-03-11 14:55:00,30.32,30.32,30.25,30.29,24708.0,30.32,30.32,30.25,30.29,24708.0
2016-03-11 15:00:00,30.29,30.33,30.27,30.33,22358.0,30.29,30.33,30.27,30.33,22358.0
2016-03-11 15:05:00,30.32,30.37,30.32,30.35,31304.0,30.32,30.37,30.32,30.35,31304.0
2016-03-11 15:10:00,30.34,30.36,30.32,30.35,30130.0,30.34,30.36,30.32,30.35,30130.0
2016-03-11 15:15:00,30.35,30.36,30.33,30.33,53934.0,30.35,30.36,30.33,30.33,53934.0
2016-03-11 15:20:00,30.33,30.35,30.3,30.34,65832.0,30.33,30.35,30.3,30.34,65832.0
2016-03-11 15:25:00,30.33,30.34,30.22,30.22,70360.0,30.33,30.34,30.22,30.22,70360.0
2016-03-11 15:30:00,30.23,30.24,30.22,30.24,45150.0,30.23,30.24,30.22,30.24,45150.0
2016-03-11 15:35:00,30.24,30.26,30.22,30.24,43852.0,30.24,30.26,30.22,30.24,43852.0
2016-03-11 15:40:00,30.24,30.28,30.24,30.26,68714.0,30.24,30.28,30.24,30.26,68714.0
2016-03-11 15:45:00,30.26,30.35,30.23,30.35,97850.0,30.26,30.35,30.23,30.35,97850.0
2016-03-11 15:50:00,30.35,30.36,30.33,30.33,73604.0,30.35,30.36,30.33,30.33,73604.0
2016-03-11 15:55:00,30.33,30.33,30.28,30.33,184932.0,30.33,30.33,30.28,30.33,184932.0
2016-03-14 09:30:00,30.21,30.29,30.03,30.29,23328.0,30.21,30.29,30.03,30.29,23328.0
2016-03-14 09:35:00,30.28,30.32,30.17,30.17,4296.0,30.28,30.32,30.17,30.17,4296.0
2016-03-14 09:40:00,30.17,30.34,30.17,30.28,10098.0,30.17,30.34,30.17,30.28,10098.0
2016-03-14 09:45:00,30.3,30.35,30.3,30.33,3200.0,30.3,30.35,30.3,30.33,3200.0
2016-03-14 09:50:00,30.33,30.33,30.13,30.16,15430.0,30.33,30.33,30.13,30.16,15430.0
2016-03-14 09:55:00,30.13,30.18,30.0,30.0,8400.0,30.13,30.18,30.0,30.0,8400.0
2016-03-14 10:00:00,30.03,30.11,30.03,30.08,7558.0,30.03,30.11,30.03,30.08,7558.0
2016-03-14 10:05:00,30.0,30.1,29.97,30.09,43072.0,30.0,30.1,29.97,30.09,43072.0
2016-03-14 10:10:00,30.1,30.14,30.07,30.1,68128.0,30.1,30.14,30.07,30.1,68128.0
2016-03-14 10:15:00,30.12,30.13,30.05,30.13,23516.0,30.12,30.13,30.05,30.13,23516.0
2016-03-14 10:20:00,30.14,30.19,30.11,30.16,21290.0,30.14,30.19,30.11,30.16,21290.0
2016-03-14 10:25:00,30.14,30.21,30.14,30.21,5000.0,30.14,30.21,30.14,30.21,5000.0
2016-03-14 10:30:00,30.2,30.23,30.18,30.21,13490.0,30.2,30.23,30.18,30.21,13490.0
2016-03-14 10:35:00,30.2,30.25,30.16,30.17,13962.0,30.2,30.25,30.16,30.17,13962.0
2016-03-14 10:40:00,30.16,30.16,30.06,30.11,25206.0,30.16,30.16,30.06,30.11,25206.0
2016-03-14 10:45:00,30.08,30.09,30.03,30.04,9060.0,30.08,30.09,30.03,30.04,9060.0
2016-03-14 10:50:00,30.02,30.05,30.0,30.02,12582.0,30.02,30.05,30.0,30.02,12582.0
2016-03-14 10:55:00,29.99,30.03,29.96,29.96,12200.0,29.99,30.03,29.96,29.96,12200.0
2016-03-14 11:00:00,29.95,30.01,29.93,30.0,16330.0,29.95,30.01,29.93,30.0,16330.0
2016-03-14 11:05:00,30.0,30.01,29.98,29.98,14014.0,30.0,30.01,29.98,29.98,14014.0
2016-03-14 11:10:00,29.97,30.0,29.97,29.98,22180.0,29.97,30.0,29.97,29.98,22180.0
2016-03-14 11:15:00,29.98,29.98,29.96,29.98,11474.0,29.98,29.98,29.96,29.98,11474.0
2016-03-14 11:20:00,29.98,30.07,29.96,30.06,22478.0,29.98,30.07,29.96,30.06,22478.0
2016-03-14 11:25:00,30.07,30.13,30.07,30.09,8674.0,30.07,30.13,30.07,30.09,8674.0
2016-03-14 11:30:00,30.08,30.09,30.03,30.06,10544.0,30.08,30.09,30.03,30.06,10544.0
2016-03-14 11:35:00,30.07,30.08,30.05,30.08,8562.0,30.07,30.08,30.05,30.08,8562.0
2016-03-14 11:40:00,30.1,30.1,30.07,30.09,8360.0,30.1,30.1,30.07,30.09,8360.0
2016-03-14 11:45:00,30.11,30.11,30.04,30.04,14786.0,30.11,30.11,30.04,30.04,14786.0
2016-03-14 11:50:00,30.03,30.07,30.0,30.07,8460.0,30.03,30.07,30.0,30.07,8460.0
2016-03-14 11:55:00,30.06,30.06,29.93,29.93,24046.0,30.06,30.06,29.93,29.93,24046.0
2016-03-14 12:00:00,29.94,29.97,29.89,29.94,12206.0,29.94,29.97,29.89,29.94,12206.0
2016-03-14 12:05:00,29.93,29.96,29.91,29.96,8854.0,29.93,29.96,29.91,29.96,8854.0
2016-03-14 12:10:00,29.97,29.97,29.93,29.96,9174.0,29.97,29.97,29.93,29.96,9174.0
2016-03-14 12:15:00,29.97,30.02,29.97,30.01,13500.0,29.97,30.02,29.97,30.01,13500.0
2016-03-14 12:20:00,30.03,30.03,29.98,30.02,5384.0,30.03,30.03,29.98,30.02,5384.0
2016-03-14 12:25:00,30.02,30.05,30.0,30.03,15984.0,30.02,30.05,30.0,30.03,15984.0
2016-03-14 12:30:00,30.0,30.04,29.99,30.0,5000.0,30.0,30.04,29.99,30.0,5000.0
2016-03-14 12:35:00,29.99,30.02,29.98,30.0,2400.0,29.99,30.02,29.98,30.0,2400.0
2016-03-14 12:40:00,30.0,30.0,29.97,30.0,9546.0,30.0,30.0,29.97,30.0,9546.0
2016-03-14 12:45:00,30.02,30.05,30.0,30.04,8542.0,30.02,30.05,30.0,30.04,8542.0
2016-03-14 12:50:00,30.06,30.08,30.02,30.02,8152.0,30.06,30.08,30.02,30.02,8152.0
2016-03-14 12:55:00,30.01,30.01,29.94,29.95,7498.0,30.01,30.01,29.94,29.95,7498.0
2016-03-14 13:00:00,29.96,29.98,29.94,29.95,7978.0,29.96,29.98,29.94,29.95,7978.0
2016-03-14 13:05:00,29.99,30.0,29.98,29.98,4400.0,29.99,30.0,29.98,29.98,4400.0
2016-03-14 13:10:00,29.97,30.07,29.97,30.06,11600.0,29.97,30.07,29.97,30.06,11600.0
2016-03-14 13:15:00,30.05,30.11,30.04,30.11,4144.0,30.05,30.11,30.04,30.11,4144.0
2016-03-14 13:20:00,30.11,30.13,30.1,30.11,7104.0,30.11,30.13,30.1,30.11,7104.0
2016-03-14 13:25:00,30.11,30.13,30.11,30.11,7924.0,30.11,30.13,30.11,30.11,7924.0
2016-03-14 13:30:00,30.1,30.14,30.09,30.13,10022.0,30.1,30.14,30.09,30.13,10022.0
2016-03-14 13:35:00,30.14,30.15,30.11,30.11,8230.0,30.14,30.15,30.11,30.11,8230.0
2016-03-14 13:40:00,30.11,30.11,30.09,30.1,8274.0,30.11,30.11,30.09,30.1,8274.0
2016-03-14 13:45:00,30.1,30.1,30.05,30.09,9004.0,30.1,30.1,30.05,30.09,9004.0
2016-03-14 13:50:00,30.09,30.12,30.08,30.1,11510.0,30.09,30.12,30.08,30.1,11510.0
2016-03-14 13:55:00,30.1,30.14,30.1,30.14,8920.0,30.1,30.14,30.1,30.14,8920.0
2016-03-14 14:00:00,30.14,30.14,30.07,30.11,7800.0,30.14,30.14,30.07,30.11,7800.0
2016-03-14 14:05:00,30.11,30.11,30.07,30.08,10032.0,30.11,30.11,30.07,30.08,10032.0
2016-03-14 14:10:00,30.08,30.11,30.08,30.1,16400.0,30.08,30.11,30.08,30.1,16400.0
2016-03-14 14:15:00,30.1,30.13,30.09,30.13,9302.0,30.1,30.13,30.09,30.13,9302.0
2016-03-14 14:20:00,30.13,30.16,30.13,30.15,10298.0,30.13,30.16,30.13,30.15,10298.0
2016-03-14 14:25:00,30.14,30.16,30.11,30.16,12090.0,30.14,30.16,30.11,30.16,12090.0
2016-03-14 14:30:00,30.16,30.17,30.14,30.17,10000.0,30.16,30.17,30.14,30.17,10000.0
2016-03-14 14:35:00,30.16,30.18,30.11,30.14,8556.0,30.16,30.18,30.11,30.14,8556.0
2016-03-14 14:40:00,30.14,30.16,30.12,30.15,10356.0,30.14,30.16,30.12,30.15,10356.0
2016-03-14 14:45:00,30.14,30.18,30.14,30.15,12300.0,30.14,30.18,30.14,30.15,12300.0
2016-03-14 14:50:00,30.16,30.17,30.13,30.13,12142.0,30.16,30.17,30.13,30.13,12142.0
2016-03-14 14:55:00,30.13,30.15,30.08,30.1,59612.0,30.13,30.15,30.08,30.1,59612.0
2016-03-14 15:00:00,30.1,30.11,30.05,30.06,31548.0,30.1,30.11,30.05,30.06,31548.0
2016-03-14 15:05:00,30.07,30.07,30.04,30.06,39764.0,30.07,30.07,30.04,30.06,39764.0
2016-03-14 15:10:00,30.06,30.06,30.0,30.02,28692.0,30.06,30.06,30.0,30.02,28692.0
2016-03-14 15:15:00,30.02,30.04,29.99,30.0,32236.0,30.02,30.04,29.99,30.0,32236.0
2016-03-14 15:20:00,29.99,30.02,29.99,30.0,40256.0,29.99,30.02,29.99,30.0,40256.0
2016-03-14 15:25:00,30.0,30.1,30.0,30.09,41142.0,30.0,30.1,30.0,30.09,41142.0
2016-03-14 15:30:00,30.09,30.1,30.06,30.07,28634.0,30.09,30.1,30.06,30.07,28634.0
2016-03-14 15:35:00,30.07,30.1,30.06,30.08,28886.0,30.07,30.1,30.06,30.08,28886.0
2016-03-14 15:40:00,30.09,30.11,30.07,30.08,35920.0,30.09,30.11,30.07,30.08,35920.0
2016-03-14 15:45:00,30.08,30.09,30.06,30.06,27618.0,30.08,30.09,30.06,30.06,27618.0
2016-03-14 15:50:00,30.07,30.09,30.05,30.08,57658.0,30.07,30.09,30.05,30.08,57658.0
2016-03-14 15:55:00,30.08,30.1,30.0,30.02,142622.0,30.08,30.1,30.0,30.02,142622.0
2016-03-15 09:30:00,29.86,29.89,29.8,29.86,14054.0,29.86,29.89,29.8,29.86,14054.0
2016-03-15 09:35:00,29.82,29.88,29.78,29.79,10476.0,29.82,29.88,29.78,29.79,10476.0
2016-03-15 09:40:00,29.81,29.82,29.68,29.75,22548.0,29.81,29.82,29.68,29.75,22548.0
2016-03-15 09:45:00,29.82,29.88,29.82,29.83,7400.0,29.82,29.88,29.82,29.83,7400.0
2016-03-15 09:50:00,29.84,29.84,29.63,29.63,14240.0,29.84,29.84,29.63,29.63,14240.0
2016-03-15 09:55:00,29.63,29.67,29.63,29.65,15278.0,29.63,29.67,29.63,29.65,15278.0
2016-03-15 10:00:00,29.65,29.66,29.52,29.52,14272.0,29.65,29.66,29.52,29.52,14272.0
2016-03-15 10:05:00,29.54,29.61,29.49,29.5,37976.0,29.54,29.61,29.49,29.5,37976.0
2016-03-15 10:10:00,29.49,29.52,29.45,29.5,102368.0,29.49,29.52,29.45,29.5,102368.0
2016-03-15 10:15:00,29.5,29.5,29.4,29.44,61696.0,29.5,29.5,29.4,29.44,61696.0
2016-03-15 10:20:00,29.45,29.45,29.33,29.38,46746.0,29.45,29.45,29.33,29.38,46746.0
2016-03-15 10:25:00,29.38,29.4,29.32,29.4,48804.0,29.38,29.4,29.32,29.4,48804.0
2016-03-15 10:30:00,29.4,29.49,29.39,29.47,43922.0,29.4,29.49,29.39,29.47,43922.0
2016-03-15 10:35:00,29.47,29.58,29.46,29.55,47604.0,29.47,29.58,29.46,29.55,47604.0
2016-03-15 10:40:00,29.54,29.6,29.53,29.6,14418.0,29.54,29.6,29.53,29.6,14418.0
2016-03-15 10:45:00,29.6,29.6,29.53,29.54,10070.0,29.6,29.6,29.53,29.54,10070.0
2016-03-15 10:50:00,29.52,29.52,29.36,29.36,25326.0,29.52,29.52,29.36,29.36,25326.0
2016-03-15 10:55:00,29.36,29.39,29.29,29.39,18108.0,29.36,29.39,29.29,29.39,18108.0
2016-03-15 11:00:00,29.39,29.46,29.39,29.43,9876.0,29.39,29.46,29.39,29.43,9876.0
2016-03-15 11:05:00,29.43,29.46,29.38,29.46,9972.0,29.43,29.46,29.38,29.46,9972.0
2016-03-15 11:10:00,29.48,29.5,29.43,29.43,14050.0,29.48,29.5,29.43,29.43,14050.0
2016-03-15 11:15:00,29.43,29.46,29.36,29.4,33720.0,29.43,29.46,29.36,29.4,33720.0
2016-03-15 11:20:00,29.41,29.48,29.38,29.46,9400.0,29.41,29.48,29.38,29.46,9400.0
2016-03-15 11:25:00,29.5,29.51,29.46,29.5,13400.0,29.5,29.51,29.46,29.5,13400.0
2016-03-15 11:30:00,29.49,29.58,29.46,29.57,42130.0,29.49,29.58,29.46,29.57,42130.0
2016-03-15 11:35:00,29.58,29.58,29.5,29.52,21206.0,29.58,29.58,29.5,29.52,21206.0
2016-03-15 11:40:00,29.52,29.57,29.51,29.56,13400.0,29.52,29.57,29.51,29.56,13400.0
2016-03-15 11:45:00,29.56,29.56,29.53,29.53,8948.0,29.56,29.56,29.53,29.53,8948.0
2016-03-15 11:50:00,29.52,29.52,29.43,29.43,21664.0,29.52,29.52,29.43,29.43,21664.0
2016-03-15 11:55:00,29.45,29.47,29.42,29.42,11788.0,29.45,29.47,29.42,29.42,11788.0
2016-03-15 12:00:00,29.43,29.43,29.36,29.38,10400.0,29.43,29.43,29.36,29.38,10400.0
2016-03-15 12:05:00,29.36,29.36,29.29,29.3,19500.0,29.36,29.36,29.29,29.3,19500.0
2016-03-15 12:10:00,29.3,29.37,29.29,29.36,15554.0,29.3,29.37,29.29,29.36,15554.0
2016-03-15 12:15:00,29.36,29.38,29.33,29.34,13532.0,29.36,29.38,29.33,29.34,13532.0
2016-03-15 12:20:00,29.35,29.35,29.28,29.34,30296.0,29.35,29.35,29.28,29.34,30296.0
2016-03-15 12:25:00,29.35,29.41,29.35,29.38,14942.0,29.35,29.41,29.35,29.38,14942.0
2016-03-15 12:30:00,29.36,29.46,29.36,29.46,11026.0,29.36,29.46,29.36,29.46,11026.0
2016-03-15 12:35:00,29.46,29.49,29.45,29.47,12212.0,29.46,29.49,29.45,29.47,12212.0
2016-03-15 12:40:00,29.45,29.52,29.45,29.52,8248.0,29.45,29.52,29.45,29.52,8248.0
2016-03-15 12:45:00,29.5,29.5,29.44,29.45,7700.0,29.5,29.5,29.44,29.45,7700.0
2016-03-15 12:50:00,29.45,29.46,29.44,29.44,7360.0,29.45,29.46,29.44,29.44,7360.0
2016-03-15 12:55:00,29.43,29.43,29.41,29.42,5658.0,29.43,29.43,29.41,29.42,5658.0
2016-03-15 13:00:00,29.41,29.41,29.37,29.38,10832.0,29.41,29.41,29.37,29.38,10832.0
2016-03-15 13:05:00,29.39,29.39,29.33,29.33,9402.0,29.39,29.39,29.33,29.33,9402.0
2016-03-15 13:10:00,29.33,29.36,29.32,29.33,12498.0,29.33,29.36,29.32,29.33,12498.0
2016-03-15 13:15:00,29.33,29.34,29.32,29.33,4800.0,29.33,29.34,29.32,29.33,4800.0
2016-03-15 13:20:00,29.34,29.39,29.34,29.38,9522.0,29.34,29.39,29.34,29.38,9522.0
2016-03-15 13:25:00,29.38,29.39,29.35,29.36,23922.0,29.38,29.39,29.35,29.36,23922.0
2016-03-15 13:30:00,29.38,29.42,29.38,29.39,41664.0,29.38,29.42,29.38,29.39,41664.0
2016-03-15 13:35:00,29.39,29.48,29.39,29.48,6762.0,29.39,29.48,29.39,29.48,6762.0
2016-03-15 13:40:00,29.48,29.52,29.47,29.5,7918.0,29.48,29.52,29.47,29.5,7918.0
2016-03-15 13:45:00,29.5,29.51,29.43,29.45,7608.0,29.5,29.51,29.43,29.45,7608.0
2016-03-15 13:50:00,29.45,29.45,29.42,29.43,10114.0,29.45,29.45,29.42,29.43,10114.0
2016-03-15 13:55:00,29.43,29.43,29.39,29.42,27000.0,29.43,29.43,29.39,29.42,27000.0
2016-03-15 14:00:00,29.42,29.43,29.4,29.41,14276.0,29.42,29.43,29.4,29.41,14276.0
2016-03-15 14:05:00,29.41,29.42,29.38,29.39,13004.0,29.41,29.42,29.38,29.39,13004.0
2016-03-15 14:10:00,29.4,29.45,29.4,29.43,19004.0,29.4,29.45,29.4,29.43,19004.0
2016-03-15 14:15:00,29.45,29.49,29.45,29.47,6808.0,29.45,29.49,29.45,29.47,6808.0
2016-03-15 14:20:00,29.46,29.47,29.42,29.43,18888.0,29.46,29.47,29.42,29.43,18888.0
2016-03-15 14:25:00,29.41,29.43,29.4,29.41,15100.0,29.41,29.43,29.4,29.41,15100.0
2016-03-15 14:30:00,29.41,29.41,29.37,29.39,14200.0,29.41,29.41,29.37,29.39,14200.0
2016-03-15 14:35:00,29.39,29.4,29.36,29.36,16074.0,29.39,29.4,29.36,29.36,16074.0
2016-03-15 14:40:00,29.37,29.37,29.31,29.31,20446.0,29.37,29.37,29.31,29.31,20446.0
2016-03-15 14:45:00,29.32,29.32,29.28,29.28,8994.0,29.32,29.32,29.28,29.28,8994.0
2016-03-15 14:50:00,29.28,29.28,29.18,29.2,40808.0,29.28,29.28,29.18,29.2,40808.0
2016-03-15 14:55:00,29.2,29.24,29.18,29.2,20892.0,29.2,29.24,29.18,29.2,20892.0
2016-03-15 15:00:00,29.2,29.22,29.18,29.19,22362.0,29.2,29.22,29.18,29.19,22362.0
2016-03-15 15:05:00,29.2,29.21,29.15,29.16,25048.0,29.2,29.21,29.15,29.16,25048.0
2016-03-15 15:10:00,29.16,29.2,29.15,29.18,51718.0,29.16,29.2,29.15,29.18,51718.0
2016-03-15 15:15:00,29.18,29.29,29.18,29.29,25228.0,29.18,29.29,29.18,29.29,25228.0
2016-03-15 15:20:00,29.29,29.32,29.29,29.3,49782.0,29.29,29.32,29.29,29.3,49782.0
2016-03-15 15:25:00,29.27,29.28,29.25,29.26,16654.0,29.27,29.28,29.25,29.26,16654.0
2016-03-15 15:30:00,29.25,29.26,29.22,29.24,38392.0,29.25,29.26,29.22,29.24,38392.0
2016-03-15 15:35:00,29.23,29.23,29.2,29.22,33120.0,29.23,29.23,29.2,29.22,33120.0
2016-03-15 15:40:00,29.22,29.27,29.22,29.27,44158.0,29.22,29.27,29.22,29.27,44158.0
2016-03-15 15:45:00,29.27,29.3,29.27,29.29,48846.0,29.27,29.3,29.27,29.29,48846.0
2016-03-15 15:50:00,29.29,29.29,29.27,29.29,49880.0,29.29,29.29,29.27,29.29,49880.0
2016-03-15 15:55:00,29.29,29.3,29.25,29.28,121044.0,29.29,29.3,29.25,29.28,121044.0
2016-03-16 09:30:00,29.28,29.28,29.14,29.23,51186.0,29.28,29.28,29.14,29.23,51186.0
2016-03-16 09:35:00,29.23,29.29,29.22,29.28,34600.0,29.23,29.29,29.22,29.28,34600.0
2016-03-16 09:40:00,29.29,29.44,29.19,29.43,45972.0,29.29,29.44,29.19,29.43,45972.0
2016-03-16 09:45:00,29.4,29.58,29.37,29.58,31436.0,29.4,29.58,29.37,29.58,31436.0
2016-03-16 09:50:00,29.61,29.77,29.61,29.64,15006.0,29.61,29.77,29.61,29.64,15006.0
2016-03-16 09:55:00,29.64,29.64,29.54,29.58,19242.0,29.64,29.64,29.54,29.58,19242.0
2016-03-16 10:00:00,29.6,29.67,29.56,29.64,61550.0,29.6,29.67,29.56,29.64,61550.0
2016-03-16 10:05:00,29.64,29.71,29.56,29.63,63000.0,29.64,29.71,29.56,29.63,63000.0
2016-03-16 10:10:00,29.64,29.71,29.56,29.61,71206.0,29.64,29.71,29.56,29.61,71206.0
2016-03-16 10:15:00,29.61,29.63,29.41,29.41,40738.0,29.61,29.63,29.41,29.41,40738.0
2016-03-16 10:20:00,29.39,29.46,29.23,29.44,25600.0,29.39,29.46,29.23,29.44,25600.0
2016-03-16 10:25:00,29.42,29.46,29.38,29.41,20412.0,29.42,29.46,29.38,29.41,20412.0
2016-03-16 10:30:00,29.41,29.5,29.3,29.3,26642.0,29.41,29.5,29.3,29.3,26642.0
2016-03-16 10:35:00,29.34,29.46,29.33,29.42,23776.0,29.34,29.46,29.33,29.42,23776.0
2016-03-16 10:40:00,29.41,29.5,29.39,29.43,34260.0,29.41,29.5,29.39,29.43,34260.0
2016-03-16 10:45:00,29.44,29.49,29.34,29.38,14446.0,29.44,29.49,29.34,29.38,14446.0
2016-03-16 10:50:00,29.38,29.44,29.34,29.37,82880.0,29.38,29.44,29.34,29.37,82880.0
2016-03-16 10:55:00,29.38,29.42,29.36,29.42,41272.0,29.38,29.42,29.36,29.42,41272.0
2016-03-16 11:00:00,29.41,29.41,29.31,29.33,25402.0,29.41,29.41,29.31,29.33,25402.0
2016-03-16 11:05:00,29.34,29.34,29.26,29.26,21562.0,29.34,29.34,29.26,29.26,21562.0
2016-03-16 11:10:00,29.27,29.29,29.15,29.18,47346.0,29.27,29.29,29.15,29.18,47346.0
2016-03-16 11:15:00,29.18,29.18,29.11,29.14,22568.0,29.18,29.18,29.11,29.14,22568.0
2016-03-16 11:20:00,29.15,29.17,29.08,29.08,83508.0,29.15,29.17,29.08,29.08,83508.0
2016-03-16 11:25:00,29.1,29.12,29.01,29.01,64304.0,29.1,29.12,29.01,29.01,64304.0
2016-03-16 11:30:00,29.01,29.05,28.92,28.92,70188.0,29.01,29.05,28.92,28.92,70188.0
2016-03-16 11:35:00,28.93,29.04,28.93,29.0,33436.0,28.93,29.04,28.93,29.0,33436.0
2016-03-16 11:40:00,29.0,29.04,28.97,29.04,16600.0,29.0,29.04,28.97,29.04,16600.0
2016-03-16 11:45:00,29.04,29.05,28.98,28.98,16770.0,29.04,29.05,28.98,28.98,16770.0
2016-03-16 11:50:00,28.98,29.02,28.91,28.91,15844.0,28.98,29.02,28.91,28.91,15844.0
2016-03-16 11:55:00,28.93,28.93,28.86,28.86,20848.0,28.93,28.93,28.86,28.86,20848.0
2016-03-16 12:00:00,28.88,28.94,28.85,28.92,14846.0,28.88,28.94,28.85,28.92,14846.0
2016-03-16 12:05:00,28.92,28.95,28.91,28.93,15574.0,28.92,28.95,28.91,28.93,15574.0
2016-03-16 12:10:00,28.93,28.97,28.91,28.97,23840.0,28.93,28.97,28.91,28.97,23840.0
2016-03-16 12:15:00,28.97,29.03,28.97,29.02,20220.0,28.97,29.03,28.97,29.02,20220.0
2016-03-16 12:20:00,29.03,29.04,28.95,28.96,20924.0,29.03,29.04,28.95,28.96,20924.0
2016-03-16 12:25:00,28.97,29.0,28.92,28.94,20674.0,28.97,29.0,28.92,28.94,20674.0
2016-03-16 12:30:00,28.95,28.99,28.93,28.95,22982.0,28.95,28.99,28.93,28.95,22982.0
2016-03-16 12:35:00,28.97,28.98,28.86,28.9,46254.0,28.97,28.98,28.86,28.9,46254.0
2016-03-16 12:40:00,28.89,28.96,28.89,28.95,18000.0,28.89,28.96,28.89,28.95,18000.0
2016-03-16 12:45:00,28.96,28.97,28.88,28.89,14962.0,28.96,28.97,28.88,28.89,14962.0
2016-03-16 12:50:00,28.89,28.89,28.8,28.85,34554.0,28.89,28.89,28.8,28.85,34554.0
2016-03-16 12:55:00,28.83,28.87,28.8,28.82,18758.0,28.83,28.87,28.8,28.82,18758.0
2016-03-16 13:00:00,28.81,28.91,28.8,28.91,24198.0,28.81,28.91,28.8,28.91,24198.0
2016-03-16 13:05:00,28.91,28.96,28.91,28.93,7298.0,28.91,28.96,28.91,28.93,7298.0
2016-03-16 13:10:00,28.92,28.93,28.84,28.84,36936.0,28.92,28.93,28.84,28.84,36936.0
2016-03-16 13:15:00,28.86,28.9,28.84,28.88,30112.0,28.86,28.9,28.84,28.88,30112.0
2016-03-16 13:20:00,28.89,28.9,28.82,28.85,27270.0,28.89,28.9,28.82,28.85,27270.0
2016-03-16 13:25:00,28.85,28.86,28.83,28.84,17822.0,28.85,28.86,28.83,28.84,17822.0
2016-03-16 13:30:00,28.84,28.86,28.82,28.84,15658.0,28.84,28.86,28.82,28.84,15658.0
2016-03-16 13:35:00,28.85,28.86,28.82,28.84,14656.0,28.85,28.86,28.82,28.84,14656.0
2016-03-16 13:40:00,28.85,28.94,28.84,28.93,35946.0,28.85,28.94,28.84,28.93,35946.0
2016-03-16 13:45:00,28.93,28.93,28.84,28.85,19578.0,28.93,28.93,28.84,28.85,19578.0
2016-03-16 13:50:00,28.85,28.86,28.84,28.84,12134.0,28.85,28.86,28.84,28.84,12134.0
2016-03-16 13:55:00,28.84,28.94,28.84,28.9,35028.0,28.84,28.94,28.84,28.9,35028.0
2016-03-16 14:00:00,28.9,28.98,28.86,28.93,57526.0,28.9,28.98,28.86,28.93,57526.0
2016-03-16 14:05:00,28.93,28.98,28.86,28.88,20254.0,28.93,28.98,28.86,28.88,20254.0
2016-03-16 14:10:00,28.9,28.93,28.8,28.82,21406.0,28.9,28.93,28.8,28.82,21406.0
2016-03-16 14:15:00,28.82,28.82,28.73,28.75,53226.0,28.82,28.82,28.73,28.75,53226.0
2016-03-16 14:20:00,28.75,28.82,28.75,28.79,47266.0,28.75,28.82,28.75,28.79,47266.0
2016-03-16 14:25:00,28.79,28.91,28.78,28.91,62514.0,28.79,28.91,28.78,28.91,62514.0
2016-03-16 14:30:00,28.9,28.98,28.88,28.93,17854.0,28.9,28.98,28.88,28.93,17854.0
2016-03-16 14:35:00,28.93,28.96,28.88,28.88,25406.0,28.93,28.96,28.88,28.88,25406.0
2016-03-16 14:40:00,28.9,29.03,28.89,29.03,27352.0,28.9,29.03,28.89,29.03,27352.0
2016-03-16 14:45:00,29.04,29.16,29.03,29.12,70242.0,29.04,29.16,29.03,29.12,70242.0
2016-03-16 14:50:00,29.13,29.15,29.08,29.09,27618.0,29.13,29.15,29.08,29.09,27618.0
2016-03-16 14:55:00,29.1,29.1,28.92,28.92,22098.0,29.1,29.1,28.92,28.92,22098.0
2016-03-16 15:00:00,28.93,29.06,28.93,29.0,26618.0,28.93,29.06,28.93,29.0,26618.0
2016-03-16 15:05:00,29.03,29.11,29.02,29.11,17446.0,29.03,29.11,29.02,29.11,17446.0
2016-03-16 15:10:00,29.11,29.16,29.03,29.1,27926.0,29.11,29.16,29.03,29.1,27926.0
2016-03-16 15:15:00,29.08,29.09,29.02,29.04,29860.0,29.08,29.09,29.02,29.04,29860.0
2016-03-16 15:20:00,29.05,29.07,28.99,29.02,58546.0,29.05,29.07,28.99,29.02,58546.0
2016-03-16 15:25:00,29.02,29.04,29.0,29.03,21554.0,29.02,29.04,29.0,29.03,21554.0
2016-03-16 15:30:00,29.03,29.05,29.0,29.01,40908.0,29.03,29.05,29.0,29.01,40908.0
2016-03-16 15:35:00,29.01,29.07,29.0,29.04,48928.0,29.01,29.07,29.0,29.04,48928.0
2016-03-16 15:40:00,29.04,29.04,29.0,29.0,37556.0,29.04,29.04,29.0,29.0,37556.0
2016-03-16 15:45:00,29.0,29.01,28.96,28.98,60758.0,29.0,29.01,28.96,28.98,60758.0
2016-03-16 15:50:00,28.97,29.03,28.97,28.99,81340.0,28.97,29.03,28.97,28.99,81340.0
2016-03-16 15:55:00,29.0,29.03,28.95,29.03,139282.0,29.0,29.03,28.95,29.03,139282.0
2016-03-17 09:30:00,29.0,29.0,28.7,28.74,34576.0,29.0,29.0,28.7,28.74,34576.0
2016-03-17 09:35:00,28.79,28.81,28.5,28.5,25110.0,28.79,28.81,28.5,28.5,25110.0
2016-03-17 09:40:00,28.49,28.52,28.26,28.31,32576.0,28.49,28.52,28.26,28.31,32576.0
2016-03-17 09:45:00,28.34,28.4,28.28,28.31,16572.0,28.34,28.4,28.28,28.31,16572.0
2016-03-17 09:50:00,28.3,28.36,28.03,28.04,117642.0,28.3,28.36,28.03,28.04,117642.0
2016-03-17 09:55:00,28.03,28.06,27.85,27.89,97314.0,28.03,28.06,27.85,27.89,97314.0
2016-03-17 10:00:00,27.9,27.9,27.66,27.72,94824.0,27.9,27.9,27.66,27.72,94824.0
2016-03-17 10:05:00,27.69,27.69,27.53,27.61,70018.0,27.69,27.69,27.53,27.61,70018.0
2016-03-17 10:10:00,27.6,27.61,27.49,27.52,52912.0,27.6,27.61,27.49,27.52,52912.0
2016-03-17 10:15:00,27.53,27.54,27.36,27.37,71338.0,27.53,27.54,27.36,27.37,71338.0
2016-03-17 10:20:00,27.38,27.47,27.33,27.36,113248.0,27.38,27.47,27.33,27.36,113248.0
2016-03-17 10:25:00,27.38,27.49,27.32,27.45,68018.0,27.38,27.49,27.32,27.45,68018.0
2016-03-17 10:30:00,27.45,27.46,27.36,27.43,50660.0,27.45,27.46,27.36,27.43,50660.0
2016-03-17 10:35:00,27.42,27.46,27.33,27.45,60118.0,27.42,27.46,27.33,27.45,60118.0
2016-03-17 10:40:00,27.43,27.43,27.32,27.35,48322.0,27.43,27.43,27.32,27.35,48322.0
2016-03-17 10:45:00,27.34,27.38,27.3,27.33,59618.0,27.34,27.38,27.3,27.33,59618.0
2016-03-17 10:50:00,27.33,27.37,27.32,27.36,102742.0,27.33,27.37,27.32,27.36,102742.0
2016-03-17 10:55:00,27.36,27.38,27.31,27.36,68090.0,27.36,27.38,27.31,27.36,68090.0
2016-03-17 11:00:00,27.36,27.39,27.26,27.26,91108.0,27.36,27.39,27.26,27.26,91108.0
2016-03-17 11:05:00,27.25,27.28,27.11,27.14,112188.0,27.25,27.28,27.11,27.14,112188.0
2016-03-17 11:10:00,27.13,27.18,27.05,27.07,201382.0,27.13,27.18,27.05,27.07,201382.0
2016-03-17 11:15:00,27.06,27.16,27.04,27.05,149338.0,27.06,27.16,27.04,27.05,149338.0
2016-03-17 11:20:00,27.04,27.08,26.95,27.06,142134.0,27.04,27.08,26.95,27.06,142134.0
2016-03-17 11:25:00,27.06,27.11,27.01,27.05,160760.0,27.06,27.11,27.01,27.05,160760.0
2016-03-17 11:30:00,27.03,27.05,26.86,26.9,64702.0,27.03,27.05,26.86,26.9,64702.0
2016-03-17 11:35:00,26.9,26.93,26.8,26.81,161588.0,26.9,26.93,26.8,26.81,161588.0
2016-03-17 11:40:00,26.82,26.83,26.72,26.73,199720.0,26.82,26.83,26.72,26.73,199720.0
2016-03-17 11:45:00,26.72,26.92,26.7,26.88,434566.0,26.72,26.92,26.7,26.88,434566.0
2016-03-17 11:50:00,26.88,26.88,26.8,26.84,80098.0,26.88,26.88,26.8,26.84,80098.0
2016-03-17 11:55:00,26.83,26.89,26.8,26.86,89362.0,26.83,26.89,26.8,26.86,89362.0
2016-03-17 12:00:00,26.86,26.88,26.76,26.79,98770.0,26.86,26.88,26.76,26.79,98770.0
2016-03-17 12:05:00,26.79,26.92,26.75,26.92,40174.0,26.79,26.92,26.75,26.92,40174.0
2016-03-17 12:10:00,26.91,27.05,26.91,27.01,60982.0,26.91,27.05,26.91,27.01,60982.0
2016-03-17 12:15:00,27.02,27.11,26.98,27.11,69178.0,27.02,27.11,26.98,27.11,69178.0
2016-03-17 12:20:00,27.13,27.31,27.11,27.31,54650.0,27.13,27.31,27.11,27.31,54650.0
2016-03-17 12:25:00,27.3,27.39,27.28,27.38,73898.0,27.3,27.39,27.28,27.38,73898.0
2016-03-17 12:30:00,27.38,27.45,27.3,27.41,177430.0,27.38,27.45,27.3,27.41,177430.0
2016-03-17 12:35:00,27.42,27.46,27.38,27.42,41712.0,27.42,27.46,27.38,27.42,41712.0
2016-03-17 12:40:00,27.42,27.45,27.4,27.42,39332.0,27.42,27.45,27.4,27.42,39332.0
2016-03-17 12:45:00,27.42,27.42,27.35,27.39,39296.0,27.42,27.42,27.35,27.39,39296.0
2016-03-17 12:50:00,27.38,27.41,27.37,27.39,85430.0,27.38,27.41,27.37,27.39,85430.0
2016-03-17 12:55:00,27.39,27.54,27.39,27.54,48930.0,27.39,27.54,27.39,27.54,48930.0
2016-03-17 13:00:00,27.53,27.54,27.45,27.47,47652.0,27.53,27.54,27.45,27.47,47652.0
2016-03-17 13:05:00,27.48,27.48,27.43,27.48,34558.0,27.48,27.48,27.43,27.48,34558.0
2016-03-17 13:10:00,27.48,27.5,27.47,27.49,47292.0,27.48,27.5,27.47,27.49,47292.0
2016-03-17 13:15:00,27.49,27.6,27.47,27.58,32442.0,27.49,27.6,27.47,27.58,32442.0
2016-03-17 13:20:00,27.58,27.67,27.58,27.66,36472.0,27.58,27.67,27.58,27.66,36472.0
2016-03-17 13:25:00,27.67,27.71,27.66,27.67,46346.0,27.67,27.71,27.66,27.67,46346.0
2016-03-17 13:30:00,27.67,27.68,27.64,27.68,13398.0,27.67,27.68,27.64,27.68,13398.0
2016-03-17 13:35:00,27.68,27.73,27.65,27.73,19766.0,27.68,27.73,27.65,27.73,19766.0
2016-03-17 13:40:00,27.72,27.79,27.72,27.78,32444.0,27.72,27.79,27.72,27.78,32444.0
2016-03-17 13:45:00,27.78,27.8,27.74,27.79,34568.0,27.78,27.8,27.74,27.79,34568.0
2016-03-17 13:50:00,27.79,27.88,27.78,27.87,52622.0,27.79,27.88,27.78,27.87,52622.0
2016-03-17 13:55:00,27.88,27.97,27.88,27.96,50578.0,27.88,27.97,27.88,27.96,50578.0
2016-03-17 14:00:00,27.96,27.96,27.87,27.9,50526.0,27.96,27.96,27.87,27.9,50526.0
2016-03-17 14:05:00,27.9,27.96,27.85,27.95,70838.0,27.9,27.96,27.85,27.95,70838.0
2016-03-17 14:10:00,27.94,28.0,27.91,27.99,72440.0,27.94,28.0,27.91,27.99,72440.0
2016-03-17 14:15:00,27.99,28.12,27.98,28.11,87318.0,27.99,28.12,27.98,28.11,87318.0
2016-03-17 14:20:00,28.11,28.14,28.02,28.03,39884.0,28.11,28.14,28.02,28.03,39884.0
2016-03-17 14:25:00,28.02,28.03,27.97,27.99,58796.0,28.02,28.03,27.97,27.99,58796.0
2016-03-17 14:30:00,27.99,28.02,27.97,28.0,50206.0,27.99,28.02,27.97,28.0,50206.0
2016-03-17 14:35:00,28.01,28.03,27.99,28.01,35794.0,28.01,28.03,27.99,28.01,35794.0
2016-03-17 14:40:00,28.0,28.05,28.0,28.02,36270.0,28.0,28.05,28.0,28.02,36270.0
2016-03-17 14:45:00,28.01,28.04,27.98,28.02,36958.0,28.01,28.04,27.98,28.02,36958.0
2016-03-17 14:50:00,28.02,28.04,27.99,28.04,25698.0,28.02,28.04,27.99,28.04,25698.0
2016-03-17 14:55:00,28.03,28.04,27.99,27.99,24314.0,28.03,28.04,27.99,27.99,24314.0
2016-03-17 15:00:00,27.99,28.03,27.97,28.02,39368.0,27.99,28.03,27.97,28.02,39368.0
2016-03-17 15:05:00,28.01,28.03,27.95,28.0,50900.0,28.01,28.03,27.95,28.0,50900.0
2016-03-17 15:10:00,28.0,28.04,27.97,27.99,37442.0,28.0,28.04,27.97,27.99,37442.0
2016-03-17 15:15:00,27.98,27.99,27.86,27.88,38976.0,27.98,27.99,27.86,27.88,38976.0
2016-03-17 15:20:00,27.89,27.97,27.87,27.97,46584.0,27.89,27.97,27.87,27.97,46584.0
2016-03-17 15:25:00,27.97,28.02,27.96,28.0,55626.0,27.97,28.02,27.96,28.0,55626.0
2016-03-17 15:30:00,28.0,28.03,27.97,28.02,59556.0,28.0,28.03,27.97,28.02,59556.0
2016-03-17 15:35:00,28.02,28.09,28.0,28.07,67472.0,28.02,28.09,28.0,28.07,67472.0
2016-03-17 15:40:00,28.06,28.09,28.02,28.08,69154.0,28.06,28.09,28.02,28.08,69154.0
2016-03-17 15:45:00,28.08,28.09,27.99,28.08,92502.0,28.08,28.09,27.99,28.08,92502.0
2016-03-17 15:50:00,28.08,28.11,28.07,28.1,95024.0,28.08,28.11,28.07,28.1,95024.0
2016-03-17 15:55:00,28.1,28.11,28.02,28.11,292520.0,28.1,28.11,28.02,28.11,292520.0
2016-03-18 09:30:00,28.06,28.38,28.02,28.34,323660.0,28.06,28.38,28.02,28.34,323660.0
2016-03-18 09:35:00,28.32,28.67,28.29,28.64,104792.0,28.32,28.67,28.29,28.64,104792.0
2016-03-18 09:40:00,28.64,28.71,28.52,28.56,55248.0,28.64,28.71,28.52,28.56,55248.0
2016-03-18 09:45:00,28.59,28.65,28.52,28.52,26334.0,28.59,28.65,28.52,28.52,26334.0
2016-03-18 09:50:00,28.53,28.75,28.52,28.73,53072.0,28.53,28.75,28.52,28.73,53072.0
2016-03-18 09:55:00,28.74,29.03,28.73,29.02,82756.0,28.74,29.03,28.73,29.02,82756.0
2016-03-18 10:00:00,29.02,29.03,28.74,28.74,43058.0,29.02,29.03,28.74,28.74,43058.0
2016-03-18 10:05:00,28.74,28.8,28.65,28.74,67980.0,28.74,28.8,28.65,28.74,67980.0
2016-03-18 10:10:00,28.72,28.86,28.72,28.86,52400.0,28.72,28.86,28.72,28.86,52400.0
2016-03-18 10:15:00,28.86,28.89,28.78,28.78,32916.0,28.86,28.89,28.78,28.78,32916.0
2016-03-18 10:20:00,28.79,28.88,28.78,28.88,14600.0,28.79,28.88,28.78,28.88,14600.0
2016-03-18 10:25:00,28.86,28.92,28.86,28.91,124118.0,28.86,28.92,28.86,28.91,124118.0
2016-03-18 10:30:00,28.92,28.97,28.91,28.91,26340.0,28.92,28.97,28.91,28.91,26340.0
2016-03-18 10:35:00,28.93,28.94,28.86,28.87,22176.0,28.93,28.94,28.86,28.87,22176.0
2016-03-18 10:40:00,28.88,28.92,28.86,28.92,24616.0,28.88,28.92,28.86,28.92,24616.0
2016-03-18 10:45:00,28.93,29.02,28.92,28.98,23506.0,28.93,29.02,28.92,28.98,23506.0
2016-03-18 10:50:00,28.98,29.04,28.96,29.0,24342.0,28.98,29.04,28.96,29.0,24342.0
2016-03-18 10:55:00,29.02,29.07,28.96,29.02,25358.0,29.02,29.07,28.96,29.02,25358.0
2016-03-18 11:00:00,29.02,29.06,29.0,29.02,24278.0,29.02,29.06,29.0,29.02,24278.0
2016-03-18 11:05:00,29.01,29.09,29.0,29.08,30938.0,29.01,29.09,29.0,29.08,30938.0
2016-03-18 11:10:00,29.08,29.11,29.0,29.04,19510.0,29.08,29.11,29.0,29.04,19510.0
2016-03-18 11:15:00,29.05,29.14,29.02,29.14,49254.0,29.05,29.14,29.02,29.14,49254.0
2016-03-18 11:20:00,29.13,29.23,29.13,29.13,71656.0,29.13,29.23,29.13,29.13,71656.0
2016-03-18 11:25:00,29.13,29.15,29.09,29.09,52178.0,29.13,29.15,29.09,29.09,52178.0
2016-03-18 11:30:00,29.09,29.19,29.07,29.18,50478.0,29.09,29.19,29.07,29.18,50478.0
2016-03-18 11:35:00,29.18,29.25,29.18,29.23,38298.0,29.18,29.25,29.18,29.23,38298.0
2016-03-18 11:40:00,29.23,29.31,29.2,29.31,23118.0,29.23,29.31,29.2,29.31,23118.0
2016-03-18 11:45:00,29.31,29.43,29.31,29.39,25990.0,29.31,29.43,29.31,29.39,25990.0
2016-03-18 11:50:00,29.38,29.49,29.37,29.4,57844.0,29.38,29.49,29.37,29.4,57844.0
2016-03-18 11:55:00,29.4,29.4,29.34,29.34,7686.0,29.4,29.4,29.34,29.34,7686.0
2016-03-18 12:00:00,29.35,29.38,29.33,29.38,22790.0,29.35,29.38,29.33,29.38,22790.0
2016-03-18 12:05:00,29.38,29.38,29.32,29.33,14106.0,29.38,29.38,29.32,29.33,14106.0
2016-03-18 12:10:00,29.32,29.46,29.29,29.45,65598.0,29.32,29.46,29.29,29.45,65598.0
2016-03-18 12:15:00,29.45,29.48,29.43,29.48,25382.0,29.45,29.48,29.43,29.48,25382.0
2016-03-18 12:20:00,29.48,29.5,29.45,29.5,16366.0,29.48,29.5,29.45,29.5,16366.0
2016-03-18 12:25:00,29.5,29.53,29.48,29.5,49230.0,29.5,29.53,29.48,29.5,49230.0
2016-03-18 12:30:00,29.51,29.51,29.39,29.41,22632.0,29.51,29.51,29.39,29.41,22632.0
2016-03-18 12:35:00,29.4,29.53,29.4,29.53,36742.0,29.4,29.53,29.4,29.53,36742.0
2016-03-18 12:40:00,29.53,29.53,29.38,29.38,33474.0,29.53,29.53,29.38,29.38,33474.0
2016-03-18 12:45:00,29.38,29.4,29.36,29.36,20852.0,29.38,29.4,29.36,29.36,20852.0
2016-03-18 12:50:00,29.36,29.41,29.36,29.38,12672.0,29.36,29.41,29.36,29.38,12672.0
2016-03-18 12:55:00,29.38,29.38,29.34,29.35,14750.0,29.38,29.38,29.34,29.35,14750.0
2016-03-18 13:00:00,29.36,29.36,29.27,29.31,23062.0,29.36,29.36,29.27,29.31,23062.0
2016-03-18 13:05:00,29.32,29.36,29.28,29.28,8250.0,29.32,29.36,29.28,29.28,8250.0
2016-03-18 13:10:00,29.26,29.28,29.18,29.18,10204.0,29.26,29.28,29.18,29.18,10204.0
2016-03-18 13:15:00,29.18,29.18,29.12,29.13,14450.0,29.18,29.18,29.12,29.13,14450.0
2016-03-18 13:20:00,29.14,29.23,29.14,29.2,16768.0,29.14,29.23,29.14,29.2,16768.0
2016-03-18 13:25:00,29.2,29.22,29.13,29.16,16598.0,29.2,29.22,29.13,29.16,16598.0
2016-03-18 13:30:00,29.16,29.16,29.13,29.15,32872.0,29.16,29.16,29.13,29.15,32872.0
2016-03-18 13:35:00,29.16,29.18,29.14,29.16,14202.0,29.16,29.18,29.14,29.16,14202.0
2016-03-18 13:40:00,29.16,29.23,29.16,29.22,17244.0,29.16,29.23,29.16,29.22,17244.0
2016-03-18 13:45:00,29.23,29.24,29.16,29.16,24652.0,29.23,29.24,29.16,29.16,24652.0
2016-03-18 13:50:00,29.16,29.17,29.12,29.16,25912.0,29.16,29.17,29.12,29.16,25912.0
2016-03-18 13:55:00,29.17,29.17,29.13,29.15,26120.0,29.17,29.17,29.13,29.15,26120.0
2016-03-18 14:00:00,29.16,29.2,29.14,29.15,38758.0,29.16,29.2,29.14,29.15,38758.0
2016-03-18 14:05:00,29.15,29.17,29.13,29.14,19904.0,29.15,29.17,29.13,29.14,19904.0
2016-03-18 14:10:00,29.14,29.15,29.11,29.11,24360.0,29.14,29.15,29.11,29.11,24360.0
2016-03-18 14:15:00,29.11,29.16,29.11,29.14,25108.0,29.11,29.16,29.11,29.14,25108.0
2016-03-18 14:20:00,29.15,29.2,29.13,29.16,23844.0,29.15,29.2,29.13,29.16,23844.0
2016-03-18 14:25:00,29.16,29.18,29.14,29.16,30050.0,29.16,29.18,29.14,29.16,30050.0
2016-03-18 14:30:00,29.17,29.18,29.16,29.16,21870.0,29.17,29.18,29.16,29.16,21870.0
2016-03-18 14:35:00,29.16,29.23,29.16,29.23,24852.0,29.16,29.23,29.16,29.23,24852.0
2016-03-18 14:40:00,29.22,29.23,29.15,29.16,18976.0,29.22,29.23,29.15,29.16,18976.0
2016-03-18 14:45:00,29.16,29.2,29.15,29.16,17702.0,29.16,29.2,29.15,29.16,17702.0
2016-03-18 14:50:00,29.15,29.2,29.13,29.16,27708.0,29.15,29.2,29.13,29.16,27708.0
2016-03-18 14:55:00,29.15,29.17,29.14,29.16,25456.0,29.15,29.17,29.14,29.16,25456.0
2016-03-18 15:00:00,29.15,29.18,29.14,29.16,25756.0,29.15,29.18,29.14,29.16,25756.0
2016-03-18 15:05:00,29.15,29.18,29.15,29.17,26540.0,29.15,29.18,29.15,29.17,26540.0
2016-03-18 15:10:00,29.16,29.23,29.16,29.23,55654.0,29.16,29.23,29.16,29.23,55654.0
2016-03-18 15:15:00,29.23,29.29,29.23,29.27,39318.0,29.23,29.29,29.23,29.27,39318.0
2016-03-18 15:20:00,29.28,29.31,29.24,29.25,27580.0,29.28,29.31,29.24,29.25,27580.0
2016-03-18 15:25:00,29.25,29.25,29.24,29.25,28028.0,29.25,29.25,29.24,29.25,28028.0
2016-03-18 15:30:00,29.25,29.28,29.24,29.24,56734.0,29.25,29.28,29.24,29.24,56734.0
2016-03-18 15:35:00,29.25,29.3,29.24,29.29,39796.0,29.25,29.3,29.24,29.29,39796.0
2016-03-18 15:40:00,29.3,29.32,29.29,29.32,53348.0,29.3,29.32,29.29,29.32,53348.0
2016-03-18 15:45:00,29.31,29.32,29.26,29.3,105896.0,29.31,29.32,29.26,29.3,105896.0
2016-03-18 15:50:00,29.3,29.31,29.26,29.26,82112.0,29.3,29.31,29.26,29.26,82112.0
2016-03-18 15:55:00,29.26,29.3,29.23,29.25,277938.0,29.26,29.3,29.23,29.25,277938.0
2016-03-21 09:30:00,29.11,29.21,28.86,29.2,31216.0,29.11,29.21,28.86,29.2,31216.0
2016-03-21 09:35:00,29.13,29.25,29.13,29.25,7040.0,29.13,29.25,29.13,29.25,7040.0
2016-03-21 09:40:00,29.25,29.49,29.17,29.49,29902.0,29.25,29.49,29.17,29.49,29902.0
2016-03-21 09:45:00,29.49,29.49,29.11,29.21,13976.0,29.49,29.49,29.11,29.21,13976.0
2016-03-21 09:50:00,29.19,29.3,29.15,29.16,14532.0,29.19,29.3,29.15,29.16,14532.0
2016-03-21 09:55:00,29.18,29.25,29.18,29.21,15720.0,29.18,29.25,29.18,29.21,15720.0
2016-03-21 10:00:00,29.2,29.24,29.09,29.09,15820.0,29.2,29.24,29.09,29.09,15820.0
2016-03-21 10:05:00,29.07,29.08,28.91,28.91,15164.0,29.07,29.08,28.91,28.91,15164.0
2016-03-21 10:10:00,28.91,28.95,28.87,28.9,9000.0,28.91,28.95,28.87,28.9,9000.0
2016-03-21 10:15:00,28.93,29.06,28.93,29.03,23542.0,28.93,29.06,28.93,29.03,23542.0
2016-03-21 10:20:00,29.09,29.12,29.04,29.12,10190.0,29.09,29.12,29.04,29.12,10190.0
2016-03-21 10:25:00,29.13,29.14,28.95,28.95,12966.0,29.13,29.14,28.95,28.95,12966.0
2016-03-21 10:30:00,28.92,29.02,28.88,29.0,10594.0,28.92,29.02,28.88,29.0,10594.0
2016-03-21 10:35:00,29.03,29.11,29.0,29.09,22456.0,29.03,29.11,29.0,29.09,22456.0
2016-03-21 10:40:00,29.1,29.11,29.06,29.06,5200.0,29.1,29.11,29.06,29.06,5200.0
2016-03-21 10:45:00,29.04,29.05,28.99,29.02,9768.0,29.04,29.05,28.99,29.02,9768.0
2016-03-21 10:50:00,29.0,29.0,28.96,28.98,9840.0,29.0,29.0,28.96,28.98,9840.0
2016-03-21 10:55:00,28.98,29.0,28.92,28.93,16566.0,28.98,29.0,28.92,28.93,16566.0
2016-03-21 11:00:00,28.93,29.03,28.92,29.0,41292.0,28.93,29.03,28.92,29.0,41292.0
2016-03-21 11:05:00,29.0,29.02,28.92,28.93,8858.0,29.0,29.02,28.92,28.93,8858.0
2016-03-21 11:10:00,28.93,28.93,28.81,28.84,17392.0,28.93,28.93,28.81,28.84,17392.0
2016-03-21 11:15:00,28.85,28.98,28.85,28.97,14100.0,28.85,28.98,28.85,28.97,14100.0
2016-03-21 11:20:00,29.0,29.09,29.0,29.03,19168.0,29.0,29.09,29.0,29.03,19168.0
2016-03-21 11:25:00,29.02,29.04,28.91,28.92,22816.0,29.02,29.04,28.91,28.92,22816.0
2016-03-21 11:30:00,28.93,29.0,28.93,28.97,14954.0,28.93,29.0,28.93,28.97,14954.0
2016-03-21 11:35:00,28.96,29.11,28.95,29.1,41870.0,28.96,29.11,28.95,29.1,41870.0
2016-03-21 11:40:00,29.11,29.11,28.96,28.97,8860.0,29.11,29.11,28.96,28.97,8860.0
2016-03-21 11:45:00,28.98,28.98,28.92,28.96,7438.0,28.98,28.98,28.92,28.96,7438.0
2016-03-21 11:50:00,28.97,29.0,28.95,28.99,16268.0,28.97,29.0,28.95,28.99,16268.0
2016-03-21 11:55:00,29.0,29.01,28.95,29.01,8678.0,29.0,29.01,28.95,29.01,8678.0
2016-03-21 12:00:00,29.01,29.07,28.99,29.04,23868.0,29.01,29.07,28.99,29.04,23868.0
2016-03-21 12:05:00,29.03,29.05,29.01,29.05,5800.0,29.03,29.05,29.01,29.05,5800.0
2016-03-21 12:10:00,29.04,29.06,29.03,29.04,3800.0,29.04,29.06,29.03,29.04,3800.0
2016-03-21 12:15:00,29.05,29.05,28.95,28.96,13436.0,29.05,29.05,28.95,28.96,13436.0
2016-03-21 12:20:00,28.97,28.97,28.93,28.93,10578.0,28.97,28.97,28.93,28.93,10578.0
2016-03-21 12:25:00,28.91,28.93,28.88,28.93,8000.0,28.91,28.93,28.88,28.93,8000.0
2016-03-21 12:30:00,28.93,28.93,28.87,28.89,17618.0,28.93,28.93,28.87,28.89,17618.0
2016-03-21 12:35:00,28.89,28.9,28.88,28.89,16262.0,28.89,28.9,28.88,28.89,16262.0
2016-03-21 12:40:00,28.89,28.91,28.86,28.89,39664.0,28.89,28.91,28.86,28.89,39664.0
2016-03-21 12:45:00,28.88,28.89,28.85,28.85,9916.0,28.88,28.89,28.85,28.85,9916.0
2016-03-21 12:50:00,28.85,28.86,28.79,28.79,8772.0,28.85,28.86,28.79,28.79,8772.0
2016-03-21 12:55:00,28.79,28.84,28.79,28.84,10106.0,28.79,28.84,28.79,28.84,10106.0
2016-03-21 13:00:00,28.85,28.91,28.85,28.89,12800.0,28.85,28.91,28.85,28.89,12800.0
2016-03-21 13:05:00,28.92,28.95,28.91,28.94,8748.0,28.92,28.95,28.91,28.94,8748.0
2016-03-21 13:10:00,28.95,28.95,28.88,28.89,14954.0,28.95,28.95,28.88,28.89,14954.0
2016-03-21 13:15:00,28.88,28.91,28.88,28.9,15008.0,28.88,28.91,28.88,28.9,15008.0
2016-03-21 13:20:00,28.91,28.93,28.88,28.93,11400.0,28.91,28.93,28.88,28.93,11400.0
2016-03-21 13:25:00,28.93,28.97,28.91,28.96,10624.0,28.93,28.97,28.91,28.96,10624.0
2016-03-21 13:30:00,28.97,29.02,28.96,28.99,22646.0,28.97,29.02,28.96,28.99,22646.0
2016-03-21 13:35:00,29.0,29.04,28.98,29.03,92510.0,29.0,29.04,28.98,29.03,92510.0
2016-03-21 13:40:00,29.03,29.08,29.03,29.07,18184.0,29.03,29.08,29.03,29.07,18184.0
2016-03-21 13:45:00,29.07,29.07,28.96,28.97,27664.0,29.07,29.07,28.96,28.97,27664.0
2016-03-21 13:50:00,28.97,28.98,28.91,28.91,17200.0,28.97,28.98,28.91,28.91,17200.0
2016-03-21 13:55:00,28.89,28.93,28.86,28.93,10300.0,28.89,28.93,28.86,28.93,10300.0
2016-03-21 14:00:00,28.93,28.96,28.88,28.91,11164.0,28.93,28.96,28.88,28.91,11164.0
2016-03-21 14:05:00,28.89,28.92,28.89,28.9,5000.0,28.89,28.92,28.89,28.9,5000.0
2016-03-21 14:10:00,28.91,28.98,28.9,28.97,18578.0,28.91,28.98,28.9,28.97,18578.0
2016-03-21 14:15:00,28.98,29.05,28.98,29.02,15356.0,28.98,29.05,28.98,29.02,15356.0
2016-03-21 14:20:00,29.01,29.05,28.98,29.04,12562.0,29.01,29.05,28.98,29.04,12562.0
2016-03-21 14:25:00,29.05,29.09,29.05,29.08,21618.0,29.05,29.09,29.05,29.08,21618.0
2016-03-21 14:30:00,29.07,29.15,29.07,29.08,18916.0,29.07,29.15,29.07,29.08,18916.0
2016-03-21 14:35:00,29.08,29.08,29.02,29.05,39766.0,29.08,29.08,29.02,29.05,39766.0
2016-03-21 14:40:00,29.04,29.07,29.02,29.04,18640.0,29.04,29.07,29.02,29.04,18640.0
2016-03-21 14:45:00,29.04,29.06,28.98,28.98,15284.0,29.04,29.06,28.98,28.98,15284.0
2016-03-21 14:50:00,28.98,29.02,28.97,29.0,11534.0,28.98,29.02,28.97,29.0,11534.0
2016-03-21 14:55:00,29.0,29.05,29.0,29.01,17036.0,29.0,29.05,29.0,29.01,17036.0
2016-03-21 15:00:00,29.01,29.01,28.93,28.93,13312.0,29.01,29.01,28.93,28.93,13312.0
2016-03-21 15:05:00,28.93,28.97,28.93,28.96,10648.0,28.93,28.97,28.93,28.96,10648.0
2016-03-21 15:10:00,28.96,28.99,28.95,28.97,17818.0,28.96,28.99,28.95,28.97,17818.0
2016-03-21 15:15:00,28.98,28.98,28.89,28.9,20652.0,28.98,28.98,28.89,28.9,20652.0
2016-03-21 15:20:00,28.89,28.93,28.88,28.93,37268.0,28.89,28.93,28.88,28.93,37268.0
2016-03-21 15:25:00,28.93,28.94,28.91,28.92,25360.0,28.93,28.94,28.91,28.92,25360.0
2016-03-21 15:30:00,28.92,28.92,28.87,28.89,54256.0,28.92,28.92,28.87,28.89,54256.0
2016-03-21 15:35:00,28.89,28.9,28.86,28.86,31430.0,28.89,28.9,28.86,28.86,31430.0
2016-03-21 15:40:00,28.86,28.93,28.86,28.91,42644.0,28.86,28.93,28.86,28.91,42644.0
2016-03-21 15:45:00,28.91,28.96,28.91,28.96,34854.0,28.91,28.96,28.91,28.96,34854.0
2016-03-21 15:50:00,28.96,28.98,28.95,28.97,99534.0,28.96,28.98,28.95,28.97,99534.0
2016-03-21 15:55:00,28.97,29.0,28.97,28.99,90060.0,28.97,29.0,28.97,28.99,90060.0
2016-03-22 09:30:00,28.78,28.93,28.78,28.92,15832.0,28.78,28.93,28.78,28.92,15832.0
2016-03-22 09:35:00,28.94,29.07,28.94,29.04,4200.0,28.94,29.07,28.94,29.04,4200.0
2016-03-22 09:40:00,29.0,29.0,28.84,28.9,22104.0,29.0,29.0,28.84,28.9,22104.0
2016-03-22 09:45:00,28.88,28.93,28.85,28.87,11132.0,28.88,28.93,28.85,28.87,11132.0
2016-03-22 09:50:00,28.86,28.87,28.77,28.83,35708.0,28.86,28.87,28.77,28.83,35708.0
2016-03-22 09:55:00,28.84,29.02,28.84,28.97,13944.0,28.84,29.02,28.84,28.97,13944.0
2016-03-22 10:00:00,28.96,29.02,28.9,29.02,11888.0,28.96,29.02,28.9,29.02,11888.0
2016-03-22 10:05:00,29.02,29.1,28.98,29.02,12320.0,29.02,29.1,28.98,29.02,12320.0
2016-03-22 10:10:00,29.0,29.11,29.0,29.05,39990.0,29.0,29.11,29.0,29.05,39990.0
2016-03-22 10:15:00,29.05,29.06,28.99,29.03,12256.0,29.05,29.06,28.99,29.03,12256.0
2016-03-22 10:20:00,29.03,29.08,29.02,29.04,14296.0,29.03,29.08,29.02,29.04,14296.0
2016-03-22 10:25:00,29.03,29.04,29.0,29.0,7264.0,29.03,29.04,29.0,29.0,7264.0
2016-03-22 10:30:00,28.99,29.0,28.87,28.87,10160.0,28.99,29.0,28.87,28.87,10160.0
2016-03-22 10:35:00,28.88,28.94,28.87,28.94,6012.0,28.88,28.94,28.87,28.94,6012.0
2016-03-22 10:40:00,28.97,28.97,28.86,28.9,11692.0,28.97,28.97,28.86,28.9,11692.0
2016-03-22 10:45:00,28.91,28.93,28.88,28.88,8236.0,28.91,28.93,28.88,28.88,8236.0
2016-03-22 10:50:00,28.88,28.9,28.81,28.82,15888.0,28.88,28.9,28.81,28.82,15888.0
2016-03-22 10:55:00,28.8,28.8,28.76,28.77,11526.0,28.8,28.8,28.76,28.77,11526.0
2016-03-22 11:00:00,28.78,28.78,28.73,28.75,9460.0,28.78,28.78,28.73,28.75,9460.0
2016-03-22 11:05:00,28.75,28.78,28.71,28.71,12042.0,28.75,28.78,28.71,28.71,12042.0
2016-03-22 11:10:00,28.72,28.77,28.68,28.77,50126.0,28.72,28.77,28.68,28.77,50126.0
2016-03-22 11:15:00,28.79,28.86,28.79,28.85,10422.0,28.79,28.86,28.79,28.85,10422.0
2016-03-22 11:20:00,28.85,28.88,28.85,28.88,15392.0,28.85,28.88,28.85,28.88,15392.0
2016-03-22 11:25:00,28.86,28.86,28.78,28.83,53224.0,28.86,28.86,28.78,28.83,53224.0
2016-03-22 11:30:00,28.84,28.85,28.82,28.84,7060.0,28.84,28.85,28.82,28.84,7060.0
2016-03-22 11:35:00,28.85,28.87,28.83,28.84,19054.0,28.85,28.87,28.83,28.84,19054.0
2016-03-22 11:40:00,28.83,28.87,28.83,28.84,17984.0,28.83,28.87,28.83,28.84,17984.0
2016-03-22 11:45:00,28.85,28.87,28.83,28.83,9416.0,28.85,28.87,28.83,28.83,9416.0
2016-03-22 11:50:00,28.84,28.86,28.8,28.8,42684.0,28.84,28.86,28.8,28.8,42684.0
2016-03-22 11:55:00,28.79,28.8,28.77,28.78,14598.0,28.79,28.8,28.77,28.78,14598.0
2016-03-22 12:00:00,28.79,28.83,28.79,28.81,15916.0,28.79,28.83,28.79,28.81,15916.0
2016-03-22 12:05:00,28.82,28.88,28.79,28.81,37896.0,28.82,28.88,28.79,28.81,37896.0
2016-03-22 12:10:00,28.8,28.8,28.68,28.68,135238.0,28.8,28.8,28.68,28.68,135238.0
2016-03-22 12:15:00,28.7,28.75,28.65,28.68,117492.0,28.7,28.75,28.65,28.68,117492.0
2016-03-22 12:20:00,28.67,28.79,28.65,28.66,111466.0,28.67,28.79,28.65,28.66,111466.0
2016-03-22 12:25:00,28.66,28.75,28.6,28.73,131510.0,28.66,28.75,28.6,28.73,131510.0
2016-03-22 12:30:00,28.7,28.99,28.69,28.93,190086.0,28.7,28.99,28.69,28.93,190086.0
2016-03-22 12:35:00,28.93,29.48,28.93,29.41,407962.0,28.93,29.48,28.93,29.41,407962.0
2016-03-22 12:40:00,29.37,29.79,29.32,29.34,377250.0,29.37,29.79,29.32,29.34,377250.0
2016-03-22 12:45:00,29.31,29.38,29.22,29.29,176396.0,29.31,29.38,29.22,29.29,176396.0
2016-03-22 12:50:00,29.31,29.66,29.31,29.52,255288.0,29.31,29.66,29.31,29.52,255288.0
2016-03-22 12:55:00,29.56,29.84,29.55,29.72,174150.0,29.56,29.84,29.55,29.72,174150.0
2016-03-22 13:00:00,29.71,29.71,29.58,29.6,45984.0,29.71,29.71,29.58,29.6,45984.0
2016-03-22 13:05:00,29.61,29.63,29.5,29.5,61084.0,29.61,29.63,29.5,29.5,61084.0
2016-03-22 13:10:00,29.5,29.55,29.47,29.52,56020.0,29.5,29.55,29.47,29.52,56020.0
2016-03-22 13:15:00,29.52,29.56,29.5,29.51,34066.0,29.52,29.56,29.5,29.51,34066.0
2016-03-22 13:20:00,29.5,29.57,29.5,29.55,38040.0,29.5,29.57,29.5,29.55,38040.0
2016-03-22 13:25:00,29.55,29.56,29.52,29.54,22180.0,29.55,29.56,29.52,29.54,22180.0
2016-03-22 13:30:00,29.55,29.64,29.53,29.63,104758.0,29.55,29.64,29.53,29.63,104758.0
2016-03-22 13:35:00,29.64,29.68,29.61,29.66,62860.0,29.64,29.68,29.61,29.66,62860.0
2016-03-22 13:40:00,29.65,29.84,29.64,29.83,78558.0,29.65,29.84,29.64,29.83,78558.0
2016-03-22 13:45:00,29.82,29.95,29.81,29.93,80814.0,29.82,29.95,29.81,29.93,80814.0
2016-03-22 13:50:00,29.93,29.95,29.84,29.93,45448.0,29.93,29.95,29.84,29.93,45448.0
2016-03-22 13:55:00,29.94,30.1,29.94,30.09,62688.0,29.94,30.1,29.94,30.09,62688.0
2016-03-22 14:00:00,30.09,30.13,29.99,30.09,59732.0,30.09,30.13,29.99,30.09,59732.0
2016-03-22 14:05:00,30.09,30.1,29.95,30.01,63102.0,30.09,30.1,29.95,30.01,63102.0
2016-03-22 14:10:00,30.02,30.02,29.89,29.93,60806.0,30.02,30.02,29.89,29.93,60806.0
2016-03-22 14:15:00,29.93,29.96,29.86,29.93,40540.0,29.93,29.96,29.86,29.93,40540.0
2016-03-22 14:20:00,29.93,29.94,29.88,29.92,40402.0,29.93,29.94,29.88,29.92,40402.0
2016-03-22 14:25:00,29.91,30.07,29.91,29.97,107324.0,29.91,30.07,29.91,29.97,107324.0
2016-03-22 14:30:00,29.97,29.97,29.85,29.88,238168.0,29.97,29.97,29.85,29.88,238168.0
2016-03-22 14:35:00,29.89,29.9,29.82,29.85,50624.0,29.89,29.9,29.82,29.85,50624.0
2016-03-22 14:40:00,29.86,29.9,29.84,29.87,51010.0,29.86,29.9,29.84,29.87,51010.0
2016-03-22 14:45:00,29.87,29.88,29.76,29.77,59622.0,29.87,29.88,29.76,29.77,59622.0
2016-03-22 14:50:00,29.78,29.82,29.76,29.82,35038.0,29.78,29.82,29.76,29.82,35038.0
2016-03-22 14:55:00,29.81,29.86,29.79,29.8,52420.0,29.81,29.86,29.79,29.8,52420.0
2016-03-22 15:00:00,29.8,29.84,29.77,29.83,37480.0,29.8,29.84,29.77,29.83,37480.0
2016-03-22 15:05:00,29.83,29.84,29.79,29.82,63950.0,29.83,29.84,29.79,29.82,63950.0
2016-03-22 15:10:00,29.81,29.9,29.79,29.89,66764.0,29.81,29.9,29.79,29.89,66764.0
2016-03-22 15:15:00,29.89,29.93,29.82,29.88,100332.0,29.89,29.93,29.82,29.88,100332.0
2016-03-22 15:20:00,29.88,29.93,29.83,29.85,157032.0,29.88,29.93,29.83,29.85,157032.0
2016-03-22 15:25:00,29.86,29.95,29.8,29.91,318658.0,29.86,29.95,29.8,29.91,318658.0
2016-03-22 15:30:00,29.9,30.08,29.88,30.0,587878.0,29.9,30.08,29.88,30.0,587878.0
2016-03-22 15:35:00,30.0,30.09,29.96,29.99,115298.0,30.0,30.09,29.96,29.99,115298.0
2016-03-22 15:40:00,29.99,30.06,29.99,30.0,123644.0,29.99,30.06,29.99,30.0,123644.0
2016-03-22 15:45:00,30.0,30.1,29.98,30.08,155974.0,30.0,30.1,29.98,30.08,155974.0
2016-03-22 15:50:00,30.08,30.08,30.0,30.04,148186.0,30.08,30.08,30.0,30.04,148186.0
2016-03-22 15:55:00,30.04,30.23,30.03,30.19,510980.0,30.04,30.23,30.03,30.19,510980.0
2016-03-23 09:30:00,30.78,31.6,30.68,31.15,406874.0,30.78,31.6,30.68,31.15,406874.0
2016-03-23 09:35:00,31.22,31.39,31.08,31.24,208454.0,31.22,31.39,31.08,31.24,208454.0
2016-03-23 09:40:00,31.22,31.34,30.95,31.11,186752.0,31.22,31.34,30.95,31.11,186752.0
2016-03-23 09:45:00,31.13,31.14,30.72,30.77,227300.0,31.13,31.14,30.72,30.77,227300.0
2016-03-23 09:50:00,30.76,31.24,30.73,31.18,197378.0,30.76,31.24,30.73,31.18,197378.0
2016-03-23 09:55:00,31.17,31.18,31.0,31.0,80584.0,31.17,31.18,31.0,31.0,80584.0
2016-03-23 10:00:00,31.0,31.16,30.9,31.02,112716.0,31.0,31.16,30.9,31.02,112716.0
2016-03-23 10:05:00,30.99,31.14,30.95,31.03,776710.0,30.99,31.14,30.95,31.03,776710.0
2016-03-23 10:10:00,31.03,31.08,30.91,31.02,137084.0,31.03,31.08,30.91,31.02,137084.0
2016-03-23 10:15:00,31.0,31.06,30.93,31.0,134092.0,31.0,31.06,30.93,31.0,134092.0
2016-03-23 10:20:00,31.0,31.1,30.96,31.0,90056.0,31.0,31.1,30.96,31.0,90056.0
2016-03-23 10:25:00,30.99,31.06,30.97,31.06,389674.0,30.99,31.06,30.97,31.06,389674.0
2016-03-23 10:30:00,31.05,31.11,30.93,31.01,79272.0,31.05,31.11,30.93,31.01,79272.0
2016-03-23 10:35:00,31.02,31.2,30.99,31.17,96280.0,31.02,31.2,30.99,31.17,96280.0
2016-03-23 10:40:00,31.15,31.2,30.99,31.18,164034.0,31.15,31.2,30.99,31.18,164034.0
2016-03-23 10:45:00,31.18,31.37,31.14,31.33,141790.0,31.18,31.37,31.14,31.33,141790.0
2016-03-23 10:50:00,31.33,31.5,31.28,31.5,181694.0,31.33,31.5,31.28,31.5,181694.0
2016-03-23 10:55:00,31.5,31.65,31.49,31.62,174586.0,31.5,31.65,31.49,31.62,174586.0
2016-03-23 11:00:00,31.63,31.63,31.51,31.58,83616.0,31.63,31.63,31.51,31.58,83616.0
2016-03-23 11:05:00,31.6,31.81,31.54,31.77,139594.0,31.6,31.81,31.54,31.77,139594.0
2016-03-23 11:10:00,31.77,31.8,31.57,31.66,139534.0,31.77,31.8,31.57,31.66,139534.0
2016-03-23 11:15:00,31.66,31.66,31.39,31.44,96984.0,31.66,31.66,31.39,31.44,96984.0
2016-03-23 11:20:00,31.44,31.56,31.4,31.5,61800.0,31.44,31.56,31.4,31.5,61800.0
2016-03-23 11:25:00,31.49,31.61,31.45,31.5,51716.0,31.49,31.61,31.45,31.5,51716.0
2016-03-23 11:30:00,31.5,31.57,31.34,31.46,135800.0,31.5,31.57,31.34,31.46,135800.0
2016-03-23 11:35:00,31.46,31.52,31.42,31.51,61404.0,31.46,31.52,31.42,31.51,61404.0
2016-03-23 11:40:00,31.51,31.58,31.46,31.48,158182.0,31.51,31.58,31.46,31.48,158182.0
2016-03-23 11:45:00,31.48,31.58,31.47,31.57,114032.0,31.48,31.58,31.47,31.57,114032.0
2016-03-23 11:50:00,31.57,31.62,31.52,31.55,164346.0,31.57,31.62,31.52,31.55,164346.0
2016-03-23 11:55:00,31.56,31.56,31.49,31.55,207912.0,31.56,31.56,31.49,31.55,207912.0
2016-03-23 12:00:00,31.55,31.56,31.42,31.51,175332.0,31.55,31.56,31.42,31.51,175332.0
2016-03-23 12:05:00,31.5,31.6,31.5,31.55,107702.0,31.5,31.6,31.5,31.55,107702.0
2016-03-23 12:10:00,31.54,31.72,31.52,31.71,145394.0,31.54,31.72,31.52,31.71,145394.0
2016-03-23 12:15:00,31.72,31.82,31.7,31.78,93686.0,31.72,31.82,31.7,31.78,93686.0
2016-03-23 12:20:00,31.78,31.79,31.61,31.65,152804.0,31.78,31.79,31.61,31.65,152804.0
2016-03-23 12:25:00,31.66,31.84,31.64,31.81,75768.0,31.66,31.84,31.64,31.81,75768.0
2016-03-23 12:30:00,31.81,31.86,31.81,31.86,65300.0,31.81,31.86,31.81,31.86,65300.0
2016-03-23 12:35:00,31.86,31.9,31.82,31.89,59154.0,31.86,31.9,31.82,31.89,59154.0
2016-03-23 12:40:00,31.89,31.98,31.86,31.97,64522.0,31.89,31.98,31.86,31.97,64522.0
2016-03-23 12:45:00,31.97,31.97,31.91,31.95,72794.0,31.97,31.97,31.91,31.95,72794.0
2016-03-23 12:50:00,31.95,32.0,31.95,31.98,88738.0,31.95,32.0,31.95,31.98,88738.0
2016-03-23 12:55:00,31.99,32.11,31.98,32.04,91788.0,31.99,32.11,31.98,32.04,91788.0
2016-03-23 13:00:00,32.02,32.04,31.98,32.01,82384.0,32.02,32.04,31.98,32.01,82384.0
2016-03-23 13:05:00,32.01,32.07,31.97,31.99,138820.0,32.01,32.07,31.97,31.99,138820.0
2016-03-23 13:10:00,32.0,32.12,31.99,32.09,101182.0,32.0,32.12,31.99,32.09,101182.0
2016-03-23 13:15:00,32.09,32.17,31.96,31.99,114362.0,32.09,32.17,31.96,31.99,114362.0
2016-03-23 13:20:00,31.98,32.27,31.98,32.27,126142.0,31.98,32.27,31.98,32.27,126142.0
2016-03-23 13:25:00,32.26,32.36,32.24,32.29,176038.0,32.26,32.36,32.24,32.29,176038.0
2016-03-23 13:30:00,32.31,32.31,32.08,32.1,65274.0,32.31,32.31,32.08,32.1,65274.0
2016-03-23 13:35:00,32.1,32.17,32.02,32.13,79662.0,32.1,32.17,32.02,32.13,79662.0
2016-03-23 13:40:00,32.12,32.24,32.11,32.21,55298.0,32.12,32.24,32.11,32.21,55298.0
2016-03-23 13:45:00,32.19,32.21,32.09,32.1,60320.0,32.19,32.21,32.09,32.1,60320.0
2016-03-23 13:50:00,32.09,32.22,32.03,32.15,66998.0,32.09,32.22,32.03,32.15,66998.0
2016-03-23 13:55:00,32.14,32.17,31.93,31.97,157428.0,32.14,32.17,31.93,31.97,157428.0
2016-03-23 14:00:00,31.97,31.98,31.82,31.82,82332.0,31.97,31.98,31.82,31.82,82332.0
2016-03-23 14:05:00,31.82,31.82,31.62,31.66,105394.0,31.82,31.82,31.62,31.66,105394.0
2016-03-23 14:10:00,31.67,31.81,31.66,31.7,87400.0,31.67,31.81,31.66,31.7,87400.0
2016-03-23 14:15:00,31.71,31.74,31.6,31.6,92072.0,31.71,31.74,31.6,31.6,92072.0
2016-03-23 14:20:00,31.59,31.59,31.48,31.53,155164.0,31.59,31.59,31.48,31.53,155164.0
2016-03-23 14:25:00,31.52,31.54,31.45,31.5,92318.0,31.52,31.54,31.45,31.5,92318.0
2016-03-23 14:30:00,31.5,31.54,31.5,31.5,61186.0,31.5,31.54,31.5,31.5,61186.0
2016-03-23 14:35:00,31.5,31.5,31.4,31.43,116460.0,31.5,31.5,31.4,31.43,116460.0
2016-03-23 14:40:00,31.42,31.5,31.41,31.47,106226.0,31.42,31.5,31.41,31.47,106226.0
2016-03-23 14:45:00,31.46,31.46,31.4,31.4,44032.0,31.46,31.46,31.4,31.4,44032.0
2016-03-23 14:50:00,31.4,31.45,31.39,31.43,57652.0,31.4,31.45,31.39,31.43,57652.0
2016-03-23 14:55:00,31.44,31.5,31.44,31.47,69710.0,31.44,31.5,31.44,31.47,69710.0
2016-03-23 15:00:00,31.47,31.5,31.43,31.44,68690.0,31.47,31.5,31.43,31.44,68690.0
2016-03-23 15:05:00,31.43,31.5,31.43,31.48,72480.0,31.43,31.5,31.43,31.48,72480.0
2016-03-23 15:10:00,31.48,31.5,31.43,31.47,90796.0,31.48,31.5,31.43,31.47,90796.0
2016-03-23 15:15:00,31.46,31.5,31.41,31.5,84730.0,31.46,31.5,31.41,31.5,84730.0
2016-03-23 15:20:00,31.5,31.5,31.42,31.43,62228.0,31.5,31.5,31.42,31.43,62228.0
2016-03-23 15:25:00,31.42,31.45,31.4,31.43,64962.0,31.42,31.45,31.4,31.43,64962.0
2016-03-23 15:30:00,31.43,31.47,31.43,31.43,90630.0,31.43,31.47,31.43,31.43,90630.0
2016-03-23 15:35:00,31.44,31.46,31.42,31.45,84736.0,31.44,31.46,31.42,31.45,84736.0
2016-03-23 15:40:00,31.44,31.46,31.41,31.45,189994.0,31.44,31.46,31.41,31.45,189994.0
2016-03-23 15:45:00,31.45,31.45,31.41,31.43,222548.0,31.45,31.45,31.41,31.43,222548.0
2016-03-23 15:50:00,31.43,31.43,31.33,31.35,314894.0,31.43,31.43,31.33,31.35,314894.0
2016-03-23 15:55:00,31.36,31.38,31.3,31.34,515498.0,31.36,31.38,31.3,31.34,515498.0
2016-03-24 09:30:00,31.35,31.74,31.32,31.63,159594.0,31.35,31.74,31.32,31.63,159594.0
2016-03-24 09:35:00,31.63,31.93,31.43,31.93,118982.0,31.63,31.93,31.43,31.93,118982.0
2016-03-24 09:40:00,31.92,32.33,31.86,32.27,155360.0,31.92,32.33,31.86,32.27,155360.0
2016-03-24 09:45:00,32.25,32.27,32.06,32.07,211098.0,32.25,32.27,32.06,32.07,211098.0
2016-03-24 09:50:00,32.09,32.32,32.08,32.21,143046.0,32.09,32.32,32.08,32.21,143046.0
2016-03-24 09:55:00,32.2,32.23,31.86,32.16,87516.0,32.2,32.23,31.86,32.16,87516.0
2016-03-24 10:00:00,32.16,32.23,31.98,32.13,75994.0,32.16,32.23,31.98,32.13,75994.0
2016-03-24 10:05:00,32.16,32.21,32.0,32.09,45822.0,32.16,32.21,32.0,32.09,45822.0
2016-03-24 10:10:00,32.09,32.19,32.02,32.02,39750.0,32.09,32.19,32.02,32.02,39750.0
2016-03-24 10:15:00,32.04,32.17,32.04,32.09,36754.0,32.04,32.17,32.04,32.09,36754.0
2016-03-24 10:20:00,32.09,32.12,32.05,32.06,27144.0,32.09,32.12,32.05,32.06,27144.0
2016-03-24 10:25:00,32.07,32.19,32.0,32.04,75592.0,32.07,32.19,32.0,32.04,75592.0
2016-03-24 10:30:00,32.03,32.1,31.93,32.1,93256.0,32.03,32.1,31.93,32.1,93256.0
2016-03-24 10:35:00,32.11,32.14,31.98,32.02,47726.0,32.11,32.14,31.98,32.02,47726.0
2016-03-24 10:40:00,32.02,32.1,31.93,31.95,52470.0,32.02,32.1,31.93,31.95,52470.0
2016-03-24 10:45:00,31.95,32.02,31.93,32.01,44804.0,31.95,32.02,31.93,32.01,44804.0
2016-03-24 10:50:00,31.99,31.99,31.91,31.93,54258.0,31.99,31.99,31.91,31.93,54258.0
2016-03-24 10:55:00,31.93,32.04,31.88,32.04,50326.0,31.93,32.04,31.88,32.04,50326.0
2016-03-24 11:00:00,32.04,32.09,32.02,32.09,39138.0,32.04,32.09,32.02,32.09,39138.0
2016-03-24 11:05:00,32.09,32.15,32.08,32.08,67488.0,32.09,32.15,32.08,32.08,67488.0
2016-03-24 11:10:00,32.08,32.12,32.04,32.05,78370.0,32.08,32.12,32.04,32.05,78370.0
2016-03-24 11:15:00,32.05,32.1,32.04,32.08,96382.0,32.05,32.1,32.04,32.08,96382.0
2016-03-24 11:20:00,32.06,32.12,32.06,32.1,61586.0,32.06,32.12,32.06,32.1,61586.0
2016-03-24 11:25:00,32.1,32.1,32.0,32.0,93776.0,32.1,32.1,32.0,32.0,93776.0
2016-03-24 11:30:00,32.0,32.0,31.86,32.0,123898.0,32.0,32.0,31.86,32.0,123898.0
2016-03-24 11:35:00,32.0,32.03,31.99,32.01,169386.0,32.0,32.03,31.99,32.01,169386.0
2016-03-24 11:40:00,32.01,32.01,31.86,31.87,208342.0,32.01,32.01,31.86,31.87,208342.0
2016-03-24 11:45:00,31.87,31.88,31.77,31.79,100166.0,31.87,31.88,31.77,31.79,100166.0
2016-03-24 11:50:00,31.78,31.79,31.67,31.7,47608.0,31.78,31.79,31.67,31.7,47608.0
2016-03-24 11:55:00,31.71,31.72,31.64,31.68,51364.0,31.71,31.72,31.64,31.68,51364.0
2016-03-24 12:00:00,31.67,31.77,31.67,31.74,50450.0,31.67,31.77,31.67,31.74,50450.0
2016-03-24 12:05:00,31.74,31.89,31.74,31.86,30854.0,31.74,31.89,31.74,31.86,30854.0
2016-03-24 12:10:00,31.86,31.9,31.81,31.85,28776.0,31.86,31.9,31.81,31.85,28776.0
2016-03-24 12:15:00,31.85,31.9,31.84,31.9,35286.0,31.85,31.9,31.84,31.9,35286.0
2016-03-24 12:20:00,31.89,31.91,31.86,31.88,32156.0,31.89,31.91,31.86,31.88,32156.0
2016-03-24 12:25:00,31.88,31.94,31.86,31.93,25260.0,31.88,31.94,31.86,31.93,25260.0
2016-03-24 12:30:00,31.93,31.93,31.89,31.9,30658.0,31.93,31.93,31.89,31.9,30658.0
2016-03-24 12:35:00,31.89,31.98,31.89,31.97,37652.0,31.89,31.98,31.89,31.97,37652.0
2016-03-24 12:40:00,31.97,31.98,31.85,31.86,20310.0,31.97,31.98,31.85,31.86,20310.0
2016-03-24 12:45:00,31.86,31.87,31.84,31.86,36534.0,31.86,31.87,31.84,31.86,36534.0
2016-03-24 12:50:00,31.86,31.93,31.84,31.93,22382.0,31.86,31.93,31.84,31.93,22382.0
2016-03-24 12:55:00,31.92,31.95,31.89,31.93,22896.0,31.92,31.95,31.89,31.93,22896.0
2016-03-24 13:00:00,31.94,31.97,31.93,31.96,21118.0,31.94,31.97,31.93,31.96,21118.0
2016-03-24 13:05:00,31.96,31.99,31.95,31.96,25956.0,31.96,31.99,31.95,31.96,25956.0
2016-03-24 13:10:00,31.96,32.0,31.94,31.98,30324.0,31.96,32.0,31.94,31.98,30324.0
2016-03-24 13:15:00,31.99,32.02,31.93,32.02,38356.0,31.99,32.02,31.93,32.02,38356.0
2016-03-24 13:20:00,32.0,32.01,31.93,31.93,23464.0,32.0,32.01,31.93,31.93,23464.0
2016-03-24 13:25:00,31.95,31.96,31.88,31.88,36044.0,31.95,31.96,31.88,31.88,36044.0
2016-03-24 13:30:00,31.88,31.91,31.84,31.86,29244.0,31.88,31.91,31.84,31.86,29244.0
2016-03-24 13:35:00,31.86,31.89,31.85,31.86,31252.0,31.86,31.89,31.85,31.86,31252.0
2016-03-24 13:40:00,31.86,31.95,31.86,31.92,56436.0,31.86,31.95,31.86,31.92,56436.0
2016-03-24 13:45:00,31.93,31.99,31.93,31.98,31134.0,31.93,31.99,31.93,31.98,31134.0
2016-03-24 13:50:00,31.98,32.02,31.97,31.98,60974.0,31.98,32.02,31.97,31.98,60974.0
2016-03-24 13:55:00,31.97,32.04,31.97,31.98,38892.0,31.97,32.04,31.97,31.98,38892.0
2016-03-24 14:00:00,31.98,31.98,31.91,31.92,57026.0,31.98,31.98,31.91,31.92,57026.0
2016-03-24 14:05:00,31.92,31.93,31.85,31.85,51246.0,31.92,31.93,31.85,31.85,51246.0
2016-03-24 14:10:00,31.86,31.99,31.84,31.97,59618.0,31.86,31.99,31.84,31.97,59618.0
2016-03-24 14:15:00,31.97,31.98,31.93,31.96,45092.0,31.97,31.98,31.93,31.96,45092.0
2016-03-24 14:20:00,31.97,32.01,31.95,31.99,38720.0,31.97,32.01,31.95,31.99,38720.0
2016-03-24 14:25:00,31.99,32.01,31.97,31.98,66174.0,31.99,32.01,31.97,31.98,66174.0
2016-03-24 14:30:00,31.97,31.98,31.86,31.86,33238.0,31.97,31.98,31.86,31.86,33238.0
2016-03-24 14:35:00,31.88,31.96,31.86,31.95,34922.0,31.88,31.96,31.86,31.95,34922.0
2016-03-24 14:40:00,31.94,32.01,31.94,31.97,41174.0,31.94,32.01,31.94,31.97,41174.0
2016-03-24 14:45:00,31.97,32.0,31.96,31.96,43078.0,31.97,32.0,31.96,31.96,43078.0
2016-03-24 14:50:00,31.96,31.99,31.93,31.98,36516.0,31.96,31.99,31.93,31.98,36516.0
2016-03-24 14:55:00,31.97,32.01,31.97,32.0,48960.0,31.97,32.01,31.97,32.0,48960.0
2016-03-24 15:00:00,32.0,32.0,31.95,31.99,42706.0,32.0,32.0,31.95,31.99,42706.0
2016-03-24 15:05:00,31.99,32.01,31.96,31.98,53854.0,31.99,32.01,31.96,31.98,53854.0
2016-03-24 15:10:00,31.98,32.02,31.98,31.99,88800.0,31.98,32.02,31.98,31.99,88800.0
2016-03-24 15:15:00,31.99,32.01,31.98,32.0,66642.0,31.99,32.01,31.98,32.0,66642.0
2016-03-24 15:20:00,31.99,32.03,31.97,32.01,99996.0,31.99,32.03,31.97,32.01,99996.0
2016-03-24 15:25:00,32.0,32.01,31.99,32.0,42380.0,32.0,32.01,31.99,32.0,42380.0
2016-03-24 15:30:00,32.0,32.03,32.0,32.02,147270.0,32.0,32.03,32.0,32.02,147270.0
2016-03-24 15:35:00,32.02,32.02,31.96,31.97,122970.0,32.02,32.02,31.96,31.97,122970.0
2016-03-24 15:40:00,31.97,32.01,31.97,32.01,124602.0,31.97,32.01,31.97,32.01,124602.0
2016-03-24 15:45:00,32.02,32.09,31.97,32.04,273342.0,32.02,32.09,31.97,32.04,273342.0
2016-03-24 15:50:00,32.04,32.1,32.0,32.06,271652.0,32.04,32.1,32.0,32.06,271652.0
2016-03-24 15:55:00,32.06,32.06,31.77,31.85,972902.0,32.06,32.06,31.77,31.85,972902.0
2016-03-28 09:30:00,32.19,32.38,31.79,31.84,518090.0,32.19,32.38,31.79,31.84,518090.0
2016-03-28 09:35:00,31.81,31.9,31.14,31.24,227188.0,31.81,31.9,31.14,31.24,227188.0
2016-03-28 09:40:00,31.2,31.46,31.18,31.27,169806.0,31.2,31.46,31.18,31.27,169806.0
2016-03-28 09:45:00,31.27,31.36,31.23,31.28,144486.0,31.27,31.36,31.23,31.28,144486.0
2016-03-28 09:50:00,31.28,31.45,31.27,31.33,140592.0,31.28,31.45,31.27,31.33,140592.0
2016-03-28 09:55:00,31.33,31.33,31.24,31.27,176180.0,31.33,31.33,31.24,31.27,176180.0
2016-03-28 10:00:00,31.26,31.36,31.24,31.34,129708.0,31.26,31.36,31.24,31.34,129708.0
2016-03-28 10:05:00,31.35,31.54,31.32,31.54,130190.0,31.35,31.54,31.32,31.54,130190.0
2016-03-28 10:10:00,31.53,31.59,31.35,31.4,119778.0,31.53,31.59,31.35,31.4,119778.0
2016-03-28 10:15:00,31.41,31.59,31.41,31.58,77894.0,31.41,31.59,31.41,31.58,77894.0
2016-03-28 10:20:00,31.58,31.62,31.5,31.55,117350.0,31.58,31.62,31.5,31.55,117350.0
2016-03-28 10:25:00,31.55,31.55,31.42,31.42,85948.0,31.55,31.55,31.42,31.42,85948.0
2016-03-28 10:30:00,31.42,31.49,31.39,31.43,136538.0,31.42,31.49,31.39,31.43,136538.0
2016-03-28 10:35:00,31.43,31.43,31.25,31.25,138942.0,31.43,31.43,31.25,31.25,138942.0
2016-03-28 10:40:00,31.25,31.26,31.16,31.16,117574.0,31.25,31.26,31.16,31.16,117574.0
2016-03-28 10:45:00,31.16,31.25,31.15,31.24,96846.0,31.16,31.25,31.15,31.24,96846.0
2016-03-28 10:50:00,31.24,31.24,30.99,30.99,94514.0,31.24,31.24,30.99,30.99,94514.0
2016-03-28 10:55:00,30.99,31.11,30.89,31.11,93330.0,30.99,31.11,30.89,31.11,93330.0
2016-03-28 11:00:00,31.11,31.15,30.95,30.97,112152.0,31.11,31.15,30.95,30.97,112152.0
2016-03-28 11:05:00,30.97,31.0,30.89,30.98,152234.0,30.97,31.0,30.89,30.98,152234.0
2016-03-28 11:10:00,30.98,31.15,30.9,30.95,157226.0,30.98,31.15,30.9,30.95,157226.0
2016-03-28 11:15:00,30.93,31.13,30.92,31.05,85002.0,30.93,31.13,30.92,31.05,85002.0
2016-03-28 11:20:00,31.05,31.29,31.02,31.27,104824.0,31.05,31.29,31.02,31.27,104824.0
2016-03-28 11:25:00,31.27,31.29,31.14,31.16,67776.0,31.27,31.29,31.14,31.16,67776.0
2016-03-28 11:30:00,31.16,31.19,31.02,31.12,78456.0,31.16,31.19,31.02,31.12,78456.0
2016-03-28 11:35:00,31.11,31.16,31.02,31.14,52500.0,31.11,31.16,31.02,31.14,52500.0
2016-03-28 11:40:00,31.13,31.13,31.05,31.05,70294.0,31.13,31.13,31.05,31.05,70294.0
2016-03-28 11:45:00,31.06,31.13,31.04,31.04,58150.0,31.06,31.13,31.04,31.04,58150.0
2016-03-28 11:50:00,31.03,31.17,31.02,31.14,64084.0,31.03,31.17,31.02,31.14,64084.0
2016-03-28 11:55:00,31.14,31.16,31.08,31.1,46932.0,31.14,31.16,31.08,31.1,46932.0
2016-03-28 12:00:00,31.08,31.14,31.07,31.1,98862.0,31.08,31.14,31.07,31.1,98862.0
2016-03-28 12:05:00,31.09,31.16,31.08,31.1,60142.0,31.09,31.16,31.08,31.1,60142.0
2016-03-28 12:10:00,31.11,31.11,31.06,31.09,89578.0,31.11,31.11,31.06,31.09,89578.0
2016-03-28 12:15:00,31.09,31.09,31.0,31.07,70950.0,31.09,31.09,31.0,31.07,70950.0
2016-03-28 12:20:00,31.07,31.09,31.02,31.03,70264.0,31.07,31.09,31.02,31.03,70264.0
2016-03-28 12:25:00,31.03,31.05,30.99,31.01,57536.0,31.03,31.05,30.99,31.01,57536.0
2016-03-28 12:30:00,31.02,31.08,31.0,31.03,57794.0,31.02,31.08,31.0,31.03,57794.0
2016-03-28 12:35:00,31.03,31.22,31.03,31.14,70260.0,31.03,31.22,31.03,31.14,70260.0
2016-03-28 12:40:00,31.14,31.16,31.11,31.12,46722.0,31.14,31.16,31.11,31.12,46722.0
2016-03-28 12:45:00,31.13,31.2,31.07,31.08,57754.0,31.13,31.2,31.07,31.08,57754.0
2016-03-28 12:50:00,31.08,31.08,31.0,31.05,54216.0,31.08,31.08,31.0,31.05,54216.0
2016-03-28 12:55:00,31.05,31.13,31.02,31.13,54366.0,31.05,31.13,31.02,31.13,54366.0
2016-03-28 13:00:00,31.13,31.18,31.12,31.15,84594.0,31.13,31.18,31.12,31.15,84594.0
2016-03-28 13:05:00,31.15,31.22,31.15,31.22,53440.0,31.15,31.22,31.15,31.22,53440.0
2016-03-28 13:10:00,31.22,31.23,31.16,31.2,55182.0,31.22,31.23,31.16,31.2,55182.0
2016-03-28 13:15:00,31.19,31.19,31.12,31.17,49430.0,31.19,31.19,31.12,31.17,49430.0
2016-03-28 13:20:00,31.17,31.33,31.16,31.33,52184.0,31.17,31.33,31.16,31.33,52184.0
2016-03-28 13:25:00,31.33,31.33,31.27,31.31,42760.0,31.33,31.33,31.27,31.31,42760.0
2016-03-28 13:30:00,31.31,31.38,31.25,31.26,44798.0,31.31,31.38,31.25,31.26,44798.0
2016-03-28 13:35:00,31.27,31.33,31.26,31.3,37590.0,31.27,31.33,31.26,31.3,37590.0
2016-03-28 13:40:00,31.29,31.36,31.29,31.31,37508.0,31.29,31.36,31.29,31.31,37508.0
2016-03-28 13:45:00,31.31,31.31,31.25,31.26,55278.0,31.31,31.31,31.25,31.26,55278.0
2016-03-28 13:50:00,31.26,31.28,31.18,31.18,50104.0,31.26,31.28,31.18,31.18,50104.0
2016-03-28 13:55:00,31.2,31.22,31.17,31.2,58854.0,31.2,31.22,31.17,31.2,58854.0
2016-03-28 14:00:00,31.2,31.25,31.19,31.24,50904.0,31.2,31.25,31.19,31.24,50904.0
2016-03-28 14:05:00,31.24,31.27,31.22,31.23,60666.0,31.24,31.27,31.22,31.23,60666.0
2016-03-28 14:10:00,31.23,31.23,31.17,31.2,50098.0,31.23,31.23,31.17,31.2,50098.0
2016-03-28 14:15:00,31.2,31.22,31.17,31.21,46894.0,31.2,31.22,31.17,31.21,46894.0
2016-03-28 14:20:00,31.21,31.28,31.2,31.23,67682.0,31.21,31.28,31.2,31.23,67682.0
2016-03-28 14:25:00,31.23,31.24,31.18,31.18,46384.0,31.23,31.24,31.18,31.18,46384.0
2016-03-28 14:30:00,31.18,31.21,31.14,31.14,55290.0,31.18,31.21,31.14,31.14,55290.0
2016-03-28 14:35:00,31.14,31.21,31.11,31.2,56054.0,31.14,31.21,31.11,31.2,56054.0
2016-03-28 14:40:00,31.2,31.23,31.18,31.22,62990.0,31.2,31.23,31.18,31.22,62990.0
2016-03-28 14:45:00,31.21,31.21,31.11,31.11,57454.0,31.21,31.21,31.11,31.11,57454.0
2016-03-28 14:50:00,31.11,31.18,31.1,31.16,62456.0,31.11,31.18,31.1,31.16,62456.0
2016-03-28 14:55:00,31.16,31.23,31.15,31.23,39134.0,31.16,31.23,31.15,31.23,39134.0
2016-03-28 15:00:00,31.23,31.23,31.18,31.18,74974.0,31.23,31.23,31.18,31.18,74974.0
2016-03-28 15:05:00,31.17,31.23,31.16,31.2,74232.0,31.17,31.23,31.16,31.2,74232.0
2016-03-28 15:10:00,31.2,31.28,31.2,31.24,92856.0,31.2,31.28,31.2,31.24,92856.0
2016-03-28 15:15:00,31.25,31.25,31.13,31.15,101194.0,31.25,31.25,31.13,31.15,101194.0
2016-03-28 15:20:00,31.15,31.21,31.15,31.17,106990.0,31.15,31.21,31.15,31.17,106990.0
2016-03-28 15:25:00,31.17,31.17,31.1,31.17,140372.0,31.17,31.17,31.1,31.17,140372.0
2016-03-28 15:30:00,31.16,31.2,31.14,31.19,153828.0,31.16,31.2,31.14,31.19,153828.0
2016-03-28 15:35:00,31.19,31.21,31.15,31.16,167192.0,31.19,31.21,31.15,31.16,167192.0
2016-03-28 15:40:00,31.17,31.2,31.13,31.17,205896.0,31.17,31.2,31.13,31.17,205896.0
2016-03-28 15:45:00,31.16,31.21,31.16,31.16,191362.0,31.16,31.21,31.16,31.16,191362.0
2016-03-28 15:50:00,31.16,31.19,31.13,31.14,223934.0,31.16,31.19,31.13,31.14,223934.0
2016-03-28 15:55:00,31.13,31.2,31.1,31.2,495986.0,31.13,31.2,31.1,31.2,495986.0
2016-03-29 09:30:00,31.22,31.63,31.11,31.56,254872.0,31.22,31.63,31.11,31.56,254872.0
2016-03-29 09:35:00,31.56,32.0,31.48,31.83,319224.0,31.56,32.0,31.48,31.83,319224.0
2016-03-29 09:40:00,31.83,32.09,31.81,31.98,343870.0,31.83,32.09,31.81,31.98,343870.0
2016-03-29 09:45:00,31.98,32.01,31.76,31.85,83704.0,31.98,32.01,31.76,31.85,83704.0
2016-03-29 09:50:00,31.87,31.87,31.61,31.76,59802.0,31.87,31.87,31.61,31.76,59802.0
2016-03-29 09:55:00,31.76,31.8,31.67,31.72,150048.0,31.76,31.8,31.67,31.72,150048.0
2016-03-29 10:00:00,31.73,31.88,31.68,31.77,58738.0,31.73,31.88,31.68,31.77,58738.0
2016-03-29 10:05:00,31.75,31.82,31.71,31.79,57294.0,31.75,31.82,31.71,31.79,57294.0
2016-03-29 10:10:00,31.79,31.79,31.69,31.77,58258.0,31.79,31.79,31.69,31.77,58258.0
2016-03-29 10:15:00,31.78,31.84,31.68,31.84,57542.0,31.78,31.84,31.68,31.84,57542.0
2016-03-29 10:20:00,31.83,31.84,31.75,31.78,47230.0,31.83,31.84,31.75,31.78,47230.0
2016-03-29 10:25:00,31.78,31.79,31.67,31.78,129736.0,31.78,31.79,31.67,31.78,129736.0
2016-03-29 10:30:00,31.78,31.82,31.75,31.78,82906.0,31.78,31.82,31.75,31.78,82906.0
2016-03-29 10:35:00,31.76,31.78,31.72,31.77,74748.0,31.76,31.78,31.72,31.77,74748.0
2016-03-29 10:40:00,31.78,31.8,31.75,31.77,88474.0,31.78,31.8,31.75,31.77,88474.0
2016-03-29 10:45:00,31.76,31.78,31.68,31.75,117020.0,31.76,31.78,31.68,31.75,117020.0
2016-03-29 10:50:00,31.75,31.77,31.69,31.69,102728.0,31.75,31.77,31.69,31.69,102728.0
2016-03-29 10:55:00,31.69,31.75,31.64,31.74,73232.0,31.69,31.75,31.64,31.74,73232.0
2016-03-29 11:00:00,31.74,31.76,31.74,31.75,141668.0,31.74,31.76,31.74,31.75,141668.0
2016-03-29 11:05:00,31.75,31.81,31.75,31.78,132770.0,31.75,31.81,31.75,31.78,132770.0
2016-03-29 11:10:00,31.78,31.86,31.78,31.83,93514.0,31.78,31.86,31.78,31.83,93514.0
2016-03-29 11:15:00,31.84,31.84,31.75,31.75,72042.0,31.84,31.84,31.75,31.75,72042.0
2016-03-29 11:20:00,31.75,31.8,31.75,31.8,62990.0,31.75,31.8,31.75,31.8,62990.0
2016-03-29 11:25:00,31.8,31.83,31.75,31.8,88708.0,31.8,31.83,31.75,31.8,88708.0
2016-03-29 11:30:00,31.8,31.83,31.75,31.82,58494.0,31.8,31.83,31.75,31.82,58494.0
2016-03-29 11:35:00,31.82,31.86,31.81,31.84,62540.0,31.82,31.86,31.81,31.84,62540.0
2016-03-29 11:40:00,31.84,31.86,31.83,31.85,66768.0,31.84,31.86,31.83,31.85,66768.0
2016-03-29 11:45:00,31.85,31.92,31.8,31.92,77068.0,31.85,31.92,31.8,31.92,77068.0
2016-03-29 11:50:00,31.92,31.95,31.81,31.82,47602.0,31.92,31.95,31.81,31.82,47602.0
2016-03-29 11:55:00,31.81,31.81,31.75,31.75,42672.0,31.81,31.81,31.75,31.75,42672.0
2016-03-29 12:00:00,31.75,31.8,31.75,31.8,58364.0,31.75,31.8,31.75,31.8,58364.0
2016-03-29 12:05:00,31.79,31.81,31.74,31.75,53086.0,31.79,31.81,31.74,31.75,53086.0
2016-03-29 12:10:00,31.75,31.78,31.7,31.75,58412.0,31.75,31.78,31.7,31.75,58412.0
2016-03-29 12:15:00,31.75,31.78,31.72,31.77,45690.0,31.75,31.78,31.72,31.77,45690.0
2016-03-29 12:20:00,31.77,31.85,31.75,31.76,50950.0,31.77,31.85,31.75,31.76,50950.0
2016-03-29 12:25:00,31.77,31.86,31.77,31.79,56732.0,31.77,31.86,31.77,31.79,56732.0
2016-03-29 12:30:00,31.79,31.82,31.75,31.77,52662.0,31.79,31.82,31.75,31.77,52662.0
2016-03-29 12:35:00,31.78,31.84,31.77,31.79,42130.0,31.78,31.84,31.77,31.79,42130.0
2016-03-29 12:40:00,31.8,31.85,31.78,31.83,42982.0,31.8,31.85,31.78,31.83,42982.0
2016-03-29 12:45:00,31.83,31.89,31.82,31.87,39430.0,31.83,31.89,31.82,31.87,39430.0
2016-03-29 12:50:00,31.88,31.91,31.83,31.83,36604.0,31.88,31.91,31.83,31.83,36604.0
2016-03-29 12:55:00,31.84,31.85,31.78,31.8,44210.0,31.84,31.85,31.78,31.8,44210.0
2016-03-29 13:00:00,31.79,31.83,31.75,31.76,44512.0,31.79,31.83,31.75,31.76,44512.0
2016-03-29 13:05:00,31.76,31.83,31.6,31.81,103192.0,31.76,31.83,31.6,31.81,103192.0
2016-03-29 13:10:00,31.82,31.83,31.75,31.75,51376.0,31.82,31.83,31.75,31.75,51376.0
2016-03-29 13:15:00,31.74,31.75,31.7,31.71,92398.0,31.74,31.75,31.7,31.71,92398.0
2016-03-29 13:20:00,31.72,31.73,31.61,31.61,82438.0,31.72,31.73,31.61,31.61,82438.0
2016-03-29 13:25:00,31.61,31.61,31.57,31.58,73902.0,31.61,31.61,31.57,31.58,73902.0
2016-03-29 13:30:00,31.59,31.59,31.54,31.54,62814.0,31.59,31.59,31.54,31.54,62814.0
2016-03-29 13:35:00,31.54,31.57,31.52,31.54,67780.0,31.54,31.57,31.52,31.54,67780.0
2016-03-29 13:40:00,31.54,31.57,31.52,31.53,60144.0,31.54,31.57,31.52,31.53,60144.0
2016-03-29 13:45:00,31.52,31.54,31.5,31.52,70420.0,31.52,31.54,31.5,31.52,70420.0
2016-03-29 13:50:00,31.52,31.55,31.5,31.5,95168.0,31.52,31.55,31.5,31.5,95168.0
2016-03-29 13:55:00,31.5,31.5,31.48,31.5,82038.0,31.5,31.5,31.48,31.5,82038.0
2016-03-29 14:00:00,31.5,31.57,31.46,31.56,133870.0,31.5,31.57,31.46,31.56,133870.0
2016-03-29 14:05:00,31.56,31.67,31.55,31.61,84720.0,31.56,31.67,31.55,31.61,84720.0
2016-03-29 14:10:00,31.61,31.68,31.58,31.61,78630.0,31.61,31.68,31.58,31.61,78630.0
2016-03-29 14:15:00,31.61,31.67,31.6,31.61,84722.0,31.61,31.67,31.6,31.61,84722.0
2016-03-29 14:20:00,31.61,31.69,31.61,31.69,68778.0,31.61,31.69,31.61,31.69,68778.0
2016-03-29 14:25:00,31.7,31.73,31.64,31.65,63728.0,31.7,31.73,31.64,31.65,63728.0
2016-03-29 14:30:00,31.64,31.71,31.58,31.71,82106.0,31.64,31.71,31.58,31.71,82106.0
2016-03-29 14:35:00,31.71,31.71,31.59,31.59,100482.0,31.71,31.71,31.59,31.59,100482.0
2016-03-29 14:40:00,31.6,31.6,31.52,31.55,143334.0,31.6,31.6,31.52,31.55,143334.0
2016-03-29 14:45:00,31.55,31.57,31.49,31.5,169634.0,31.55,31.57,31.49,31.5,169634.0
2016-03-29 14:50:00,31.5,31.5,31.41,31.42,159574.0,31.5,31.5,31.41,31.42,159574.0
2016-03-29 14:55:00,31.41,31.48,31.35,31.38,231994.0,31.41,31.48,31.35,31.38,231994.0
2016-03-29 15:00:00,31.38,31.43,31.36,31.36,178344.0,31.38,31.43,31.36,31.36,178344.0
2016-03-29 15:05:00,31.36,31.47,31.36,31.39,244092.0,31.36,31.47,31.36,31.39,244092.0
2016-03-29 15:10:00,31.39,31.42,31.32,31.32,160016.0,31.39,31.42,31.32,31.32,160016.0
2016-03-29 15:15:00,31.33,31.36,31.31,31.31,190422.0,31.33,31.36,31.31,31.31,190422.0
2016-03-29 15:20:00,31.32,31.39,31.28,31.34,237740.0,31.32,31.39,31.28,31.34,237740.0
2016-03-29 15:25:00,31.34,31.34,31.25,31.27,169528.0,31.34,31.34,31.25,31.27,169528.0
2016-03-29 15:30:00,31.27,31.4,31.27,31.39,149002.0,31.27,31.4,31.27,31.39,149002.0
2016-03-29 15:35:00,31.38,31.45,31.38,31.4,166246.0,31.38,31.45,31.38,31.4,166246.0
2016-03-29 15:40:00,31.4,31.56,31.39,31.55,349006.0,31.4,31.56,31.39,31.55,349006.0
2016-03-29 15:45:00,31.58,31.6,31.38,31.5,467456.0,31.58,31.6,31.38,31.5,467456.0
2016-03-29 15:50:00,31.5,31.5,31.36,31.42,557264.0,31.5,31.5,31.36,31.42,557264.0
2016-03-29 15:55:00,31.43,31.57,31.21,31.3,2223840.0,31.43,31.57,31.21,31.3,2223840.0
2016-03-30 09:30:00,31.55,31.58,31.23,31.52,125010.0,31.55,31.58,31.23,31.52,125010.0
2016-03-30 09:35:00,31.57,31.82,31.5,31.61,78990.0,31.57,31.82,31.5,31.61,78990.0
2016-03-30 09:40:00,31.66,31.71,31.57,31.68,55058.0,31.66,31.71,31.57,31.68,55058.0
2016-03-30 09:45:00,31.68,31.69,31.53,31.6,78876.0,31.68,31.69,31.53,31.6,78876.0
2016-03-30 09:50:00,31.6,31.68,31.38,31.39,143932.0,31.6,31.68,31.38,31.39,143932.0
2016-03-30 09:55:00,31.38,31.38,31.22,31.24,197952.0,31.38,31.38,31.22,31.24,197952.0
2016-03-30 10:00:00,31.24,31.36,31.18,31.36,134364.0,31.24,31.36,31.18,31.36,134364.0
2016-03-30 10:05:00,31.38,31.46,31.36,31.43,133918.0,31.38,31.46,31.36,31.43,133918.0
2016-03-30 10:10:00,31.43,31.48,31.42,31.46,58914.0,31.43,31.48,31.42,31.46,58914.0
2016-03-30 10:15:00,31.47,31.49,31.36,31.43,65494.0,31.47,31.49,31.36,31.43,65494.0
2016-03-30 10:20:00,31.43,31.47,31.34,31.35,51126.0,31.43,31.47,31.34,31.35,51126.0
2016-03-30 10:25:00,31.34,31.38,31.32,31.36,76908.0,31.34,31.38,31.32,31.36,76908.0
2016-03-30 10:30:00,31.35,31.41,31.29,31.33,44260.0,31.35,31.41,31.29,31.33,44260.0
2016-03-30 10:35:00,31.33,31.39,31.32,31.36,39930.0,31.33,31.39,31.32,31.36,39930.0
2016-03-30 10:40:00,31.38,31.4,31.32,31.32,59052.0,31.38,31.4,31.32,31.32,59052.0
2016-03-30 10:45:00,31.32,31.34,31.25,31.3,76498.0,31.32,31.34,31.25,31.3,76498.0
2016-03-30 10:50:00,31.3,31.34,31.29,31.34,53314.0,31.3,31.34,31.29,31.34,53314.0
2016-03-30 10:55:00,31.34,31.41,31.33,31.33,47340.0,31.34,31.41,31.33,31.33,47340.0
2016-03-30 11:00:00,31.33,31.36,31.29,31.34,39402.0,31.33,31.36,31.29,31.34,39402.0
2016-03-30 11:05:00,31.33,31.35,31.29,31.3,43830.0,31.33,31.35,31.29,31.3,43830.0
2016-03-30 11:10:00,31.3,31.31,31.25,31.27,39394.0,31.3,31.31,31.25,31.27,39394.0
2016-03-30 11:15:00,31.25,31.25,31.16,31.16,98442.0,31.25,31.25,31.16,31.16,98442.0
2016-03-30 11:20:00,31.17,31.17,31.09,31.11,79914.0,31.17,31.17,31.09,31.11,79914.0
2016-03-30 11:25:00,31.11,31.23,31.11,31.23,57412.0,31.11,31.23,31.11,31.23,57412.0
2016-03-30 11:30:00,31.23,31.23,31.04,31.11,159774.0,31.23,31.23,31.04,31.11,159774.0
2016-03-30 11:35:00,31.11,31.15,31.09,31.1,74080.0,31.11,31.15,31.09,31.1,74080.0
2016-03-30 11:40:00,31.1,31.16,31.05,31.15,41324.0,31.1,31.16,31.05,31.15,41324.0
2016-03-30 11:45:00,31.14,31.16,31.09,31.11,38260.0,31.14,31.16,31.09,31.11,38260.0
2016-03-30 11:50:00,31.11,31.14,31.07,31.08,47524.0,31.11,31.14,31.07,31.08,47524.0
2016-03-30 11:55:00,31.08,31.08,31.0,31.01,33824.0,31.08,31.08,31.0,31.01,33824.0
2016-03-30 12:00:00,31.0,31.01,30.93,30.93,98316.0,31.0,31.01,30.93,30.93,98316.0
2016-03-30 12:05:00,30.93,30.93,30.85,30.91,80548.0,30.93,30.93,30.85,30.91,80548.0
2016-03-30 12:10:00,30.92,30.94,30.86,30.93,65974.0,30.92,30.94,30.86,30.93,65974.0
2016-03-30 12:15:00,30.93,30.97,30.91,30.91,31454.0,30.93,30.97,30.91,30.91,31454.0
2016-03-30 12:20:00,30.9,30.91,30.77,30.78,103908.0,30.9,30.91,30.77,30.78,103908.0
2016-03-30 12:25:00,30.78,30.86,30.75,30.83,75312.0,30.78,30.86,30.75,30.83,75312.0
2016-03-30 12:30:00,30.83,30.83,30.67,30.79,113032.0,30.83,30.83,30.67,30.79,113032.0
2016-03-30 12:35:00,30.8,30.82,30.69,30.73,71114.0,30.8,30.82,30.69,30.73,71114.0
2016-03-30 12:40:00,30.73,30.75,30.68,30.72,65316.0,30.73,30.75,30.68,30.72,65316.0
2016-03-30 12:45:00,30.72,30.79,30.72,30.79,67632.0,30.72,30.79,30.72,30.79,67632.0
2016-03-30 12:50:00,30.79,30.9,30.79,30.89,47104.0,30.79,30.9,30.79,30.89,47104.0
2016-03-30 12:55:00,30.89,30.97,30.88,30.96,60886.0,30.89,30.97,30.88,30.96,60886.0
2016-03-30 13:00:00,30.96,31.04,30.95,31.03,84978.0,30.96,31.04,30.95,31.03,84978.0
2016-03-30 13:05:00,31.04,31.06,31.0,31.05,50560.0,31.04,31.06,31.0,31.05,50560.0
2016-03-30 13:10:00,31.05,31.12,31.04,31.11,67126.0,31.05,31.12,31.04,31.11,67126.0
2016-03-30 13:15:00,31.11,31.15,31.08,31.09,45632.0,31.11,31.15,31.08,31.09,45632.0
2016-03-30 13:20:00,31.09,31.11,31.02,31.08,50498.0,31.09,31.11,31.02,31.08,50498.0
2016-03-30 13:25:00,31.07,31.17,31.07,31.1,38956.0,31.07,31.17,31.07,31.1,38956.0
2016-03-30 13:30:00,31.11,31.12,30.98,30.98,35988.0,31.11,31.12,30.98,30.98,35988.0
2016-03-30 13:35:00,30.98,31.03,30.96,31.02,41400.0,30.98,31.03,30.96,31.02,41400.0
2016-03-30 13:40:00,31.02,31.11,31.01,31.1,48284.0,31.02,31.11,31.01,31.1,48284.0
2016-03-30 13:45:00,31.1,31.11,31.08,31.11,21946.0,31.1,31.11,31.08,31.11,21946.0
2016-03-30 13:50:00,31.11,31.11,31.0,31.0,50042.0,31.11,31.11,31.0,31.0,50042.0
2016-03-30 13:55:00,31.0,31.02,30.92,31.0,81776.0,31.0,31.02,30.92,31.0,81776.0
2016-03-30 14:00:00,31.03,31.11,31.03,31.06,46642.0,31.03,31.11,31.03,31.06,46642.0
2016-03-30 14:05:00,31.06,31.16,31.06,31.12,63554.0,31.06,31.16,31.06,31.12,63554.0
2016-03-30 14:10:00,31.13,31.16,31.11,31.11,60904.0,31.13,31.16,31.11,31.11,60904.0
2016-03-30 14:15:00,31.12,31.15,31.09,31.15,41772.0,31.12,31.15,31.09,31.15,41772.0
2016-03-30 14:20:00,31.16,31.22,31.15,31.16,40612.0,31.16,31.22,31.15,31.16,40612.0
2016-03-30 14:25:00,31.16,31.21,31.15,31.19,56548.0,31.16,31.21,31.15,31.19,56548.0
2016-03-30 14:30:00,31.2,31.2,31.14,31.14,42736.0,31.2,31.2,31.14,31.14,42736.0
2016-03-30 14:35:00,31.14,31.18,31.11,31.18,55626.0,31.14,31.18,31.11,31.18,55626.0
2016-03-30 14:40:00,31.17,31.18,31.14,31.15,88456.0,31.17,31.18,31.14,31.15,88456.0
2016-03-30 14:45:00,31.16,31.19,31.15,31.18,37786.0,31.16,31.19,31.15,31.18,37786.0
2016-03-30 14:50:00,31.18,31.23,31.17,31.22,47128.0,31.18,31.23,31.17,31.22,47128.0
2016-03-30 14:55:00,31.22,31.22,31.17,31.17,45116.0,31.22,31.22,31.17,31.17,45116.0
2016-03-30 15:00:00,31.17,31.2,31.17,31.18,36670.0,31.17,31.2,31.17,31.18,36670.0
2016-03-30 15:05:00,31.18,31.25,31.18,31.25,58228.0,31.18,31.25,31.18,31.25,58228.0
2016-03-30 15:10:00,31.25,31.27,31.21,31.24,60096.0,31.25,31.27,31.21,31.24,60096.0
2016-03-30 15:15:00,31.24,31.31,31.24,31.31,75640.0,31.24,31.31,31.24,31.31,75640.0
2016-03-30 15:20:00,31.31,31.32,31.28,31.3,106932.0,31.31,31.32,31.28,31.3,106932.0
2016-03-30 15:25:00,31.3,31.31,31.27,31.28,86810.0,31.3,31.31,31.27,31.28,86810.0
2016-03-30 15:30:00,31.29,31.3,31.26,31.27,67618.0,31.29,31.3,31.26,31.27,67618.0
2016-03-30 15:35:00,31.27,31.31,31.26,31.3,89392.0,31.27,31.31,31.26,31.3,89392.0
2016-03-30 15:40:00,31.3,31.3,31.24,31.24,118168.0,31.3,31.3,31.24,31.24,118168.0
2016-03-30 15:45:00,31.24,31.27,31.22,31.27,121642.0,31.24,31.27,31.22,31.27,121642.0
2016-03-30 15:50:00,31.27,31.29,31.25,31.27,157838.0,31.27,31.29,31.25,31.27,157838.0
2016-03-30 15:55:00,31.27,31.28,31.22,31.23,198686.0,31.27,31.28,31.22,31.23,198686.0
2016-03-31 09:30:00,31.25,31.47,31.25,31.45,193784.0,31.25,31.47,31.25,31.45,193784.0
2016-03-31 09:35:00,31.45,31.47,31.26,31.3,60226.0,31.45,31.47,31.26,31.3,60226.0
2016-03-31 09:40:00,31.32,31.36,31.27,31.3,13000.0,31.32,31.36,31.27,31.3,13000.0
2016-03-31 09:45:00,31.29,31.3,31.1,31.12,57328.0,31.29,31.3,31.1,31.12,57328.0
2016-03-31 09:50:00,31.12,31.13,30.93,31.02,33582.0,31.12,31.13,30.93,31.02,33582.0
2016-03-31 09:55:00,30.97,31.16,30.93,31.16,82060.0,30.97,31.16,30.93,31.16,82060.0
2016-03-31 10:00:00,31.15,31.28,31.15,31.21,75390.0,31.15,31.28,31.15,31.21,75390.0
2016-03-31 10:05:00,31.18,31.24,31.13,31.16,47036.0,31.18,31.24,31.13,31.16,47036.0
2016-03-31 10:10:00,31.16,31.21,31.13,31.18,67056.0,31.16,31.21,31.13,31.18,67056.0
2016-03-31 10:15:00,31.17,31.22,31.12,31.18,43772.0,31.17,31.22,31.12,31.18,43772.0
2016-03-31 10:20:00,31.18,31.21,31.11,31.17,39286.0,31.18,31.21,31.11,31.17,39286.0
2016-03-31 10:25:00,31.17,31.2,31.06,31.09,36968.0,31.17,31.2,31.06,31.09,36968.0
2016-03-31 10:30:00,31.08,31.1,30.93,30.95,25524.0,31.08,31.1,30.93,30.95,25524.0
2016-03-31 10:35:00,30.94,31.08,30.93,31.0,31904.0,30.94,31.08,30.93,31.0,31904.0
2016-03-31 10:40:00,31.0,31.11,30.95,31.11,64784.0,31.0,31.11,30.95,31.11,64784.0
2016-03-31 10:45:00,31.12,31.29,31.12,31.14,114334.0,31.12,31.29,31.12,31.14,114334.0
2016-03-31 10:50:00,31.11,31.27,31.11,31.26,38064.0,31.11,31.27,31.11,31.26,38064.0
2016-03-31 10:55:00,31.25,31.25,31.13,31.14,20600.0,31.25,31.25,31.13,31.14,20600.0
2016-03-31 11:00:00,31.15,31.25,31.14,31.16,22500.0,31.15,31.25,31.14,31.16,22500.0
2016-03-31 11:05:00,31.15,31.16,31.05,31.11,29082.0,31.15,31.16,31.05,31.11,29082.0
2016-03-31 11:10:00,31.11,31.11,31.03,31.06,21824.0,31.11,31.11,31.03,31.06,21824.0
2016-03-31 11:15:00,31.06,31.1,30.99,31.0,20724.0,31.06,31.1,30.99,31.0,20724.0
2016-03-31 11:20:00,30.99,31.0,30.95,30.95,20268.0,30.99,31.0,30.95,30.95,20268.0
2016-03-31 11:25:00,30.96,30.97,30.93,30.95,44256.0,30.96,30.97,30.93,30.95,44256.0
2016-03-31 11:30:00,30.96,31.06,30.96,30.99,39756.0,30.96,31.06,30.96,30.99,39756.0
2016-03-31 11:35:00,31.0,31.04,30.97,30.97,25500.0,31.0,31.04,30.97,30.97,25500.0
2016-03-31 11:40:00,30.98,31.04,30.98,31.03,25348.0,30.98,31.04,30.98,31.03,25348.0
2016-03-31 11:45:00,31.03,31.05,31.0,31.03,20628.0,31.03,31.05,31.0,31.03,20628.0
2016-03-31 11:50:00,31.04,31.11,31.03,31.1,37000.0,31.04,31.11,31.03,31.1,37000.0
2016-03-31 11:55:00,31.1,31.18,31.09,31.14,22044.0,31.1,31.18,31.09,31.14,22044.0
2016-03-31 12:00:00,31.14,31.16,31.11,31.15,21766.0,31.14,31.16,31.11,31.15,21766.0
2016-03-31 12:05:00,31.14,31.14,31.03,31.03,37782.0,31.14,31.14,31.03,31.03,37782.0
2016-03-31 12:10:00,31.05,31.11,31.04,31.09,23668.0,31.05,31.11,31.04,31.09,23668.0
2016-03-31 12:15:00,31.1,31.11,31.04,31.08,38582.0,31.1,31.11,31.04,31.08,38582.0
2016-03-31 12:20:00,31.07,31.07,31.03,31.07,23320.0,31.07,31.07,31.03,31.07,23320.0
2016-03-31 12:25:00,31.09,31.15,31.08,31.15,21052.0,31.09,31.15,31.08,31.15,21052.0
2016-03-31 12:30:00,31.15,31.16,31.12,31.14,31882.0,31.15,31.16,31.12,31.14,31882.0
2016-03-31 12:35:00,31.14,31.18,31.14,31.18,33532.0,31.14,31.18,31.14,31.18,33532.0
2016-03-31 12:40:00,31.17,31.19,31.14,31.17,27744.0,31.17,31.19,31.14,31.17,27744.0
2016-03-31 12:45:00,31.18,31.18,31.08,31.08,34894.0,31.18,31.18,31.08,31.08,34894.0
2016-03-31 12:50:00,31.08,31.09,31.06,31.07,30934.0,31.08,31.09,31.06,31.07,30934.0
2016-03-31 12:55:00,31.07,31.08,31.0,31.02,26298.0,31.07,31.08,31.0,31.02,26298.0
2016-03-31 13:00:00,31.01,31.02,30.99,31.0,28512.0,31.01,31.02,30.99,31.0,28512.0
2016-03-31 13:05:00,31.0,31.05,31.0,31.02,18756.0,31.0,31.05,31.0,31.02,18756.0
2016-03-31 13:10:00,31.02,31.02,30.97,30.98,56846.0,31.02,31.02,30.97,30.98,56846.0
2016-03-31 13:15:00,30.98,30.98,30.93,30.94,31776.0,30.98,30.98,30.93,30.94,31776.0
2016-03-31 13:20:00,30.94,30.95,30.9,30.91,35896.0,30.94,30.95,30.9,30.91,35896.0
2016-03-31 13:25:00,30.91,30.93,30.86,30.86,77636.0,30.91,30.93,30.86,30.86,77636.0
2016-03-31 13:30:00,30.86,30.95,30.84,30.93,50818.0,30.86,30.95,30.84,30.93,50818.0
2016-03-31 13:35:00,30.93,30.98,30.9,30.91,34688.0,30.93,30.98,30.9,30.91,34688.0
2016-03-31 13:40:00,30.91,30.92,30.86,30.88,29176.0,30.91,30.92,30.86,30.88,29176.0
2016-03-31 13:45:00,30.88,30.9,30.86,30.86,69814.0,30.88,30.9,30.86,30.86,69814.0
2016-03-31 13:50:00,30.86,30.93,30.83,30.92,34050.0,30.86,30.93,30.83,30.92,34050.0
2016-03-31 13:55:00,30.91,30.91,30.85,30.86,70330.0,30.91,30.91,30.85,30.86,70330.0
2016-03-31 14:00:00,30.86,30.87,30.82,30.82,61268.0,30.86,30.87,30.82,30.82,61268.0
2016-03-31 14:05:00,30.82,30.82,30.73,30.75,38062.0,30.82,30.82,30.73,30.75,38062.0
2016-03-31 14:10:00,30.75,30.77,30.72,30.76,33388.0,30.75,30.77,30.72,30.76,33388.0
2016-03-31 14:15:00,30.75,30.75,30.74,30.75,28504.0,30.75,30.75,30.74,30.75,28504.0
2016-03-31 14:20:00,30.75,30.75,30.7,30.72,40020.0,30.75,30.75,30.7,30.72,40020.0
2016-03-31 14:25:00,30.71,30.71,30.61,30.64,43724.0,30.71,30.71,30.61,30.64,43724.0
2016-03-31 14:30:00,30.65,30.7,30.63,30.66,49632.0,30.65,30.7,30.63,30.66,49632.0
2016-03-31 14:35:00,30.67,30.7,30.65,30.66,46230.0,30.67,30.7,30.65,30.66,46230.0
2016-03-31 14:40:00,30.66,30.66,30.61,30.61,39982.0,30.66,30.66,30.61,30.61,39982.0
2016-03-31 14:45:00,30.61,30.66,30.61,30.66,83948.0,30.61,30.66,30.61,30.66,83948.0
2016-03-31 14:50:00,30.66,30.7,30.66,30.69,44806.0,30.66,30.7,30.66,30.69,44806.0
2016-03-31 14:55:00,30.69,30.71,30.65,30.65,51156.0,30.69,30.71,30.65,30.65,51156.0
2016-03-31 15:00:00,30.65,30.69,30.64,30.69,44000.0,30.65,30.69,30.64,30.69,44000.0
2016-03-31 15:05:00,30.68,30.73,30.67,30.72,76174.0,30.68,30.73,30.67,30.72,76174.0
2016-03-31 15:10:00,30.72,30.75,30.68,30.7,68374.0,30.72,30.75,30.68,30.7,68374.0
2016-03-31 15:15:00,30.7,30.71,30.65,30.65,42952.0,30.7,30.71,30.65,30.65,42952.0
2016-03-31 15:20:00,30.66,30.75,30.66,30.75,82946.0,30.66,30.75,30.66,30.75,82946.0
2016-03-31 15:25:00,30.75,30.77,30.71,30.72,55022.0,30.75,30.77,30.71,30.72,55022.0
2016-03-31 15:30:00,30.72,30.75,30.72,30.75,68158.0,30.72,30.75,30.72,30.75,68158.0
2016-03-31 15:35:00,30.75,30.77,30.74,30.75,86090.0,30.75,30.77,30.74,30.75,86090.0
2016-03-31 15:40:00,30.75,30.78,30.74,30.77,128940.0,30.75,30.78,30.74,30.77,128940.0
2016-03-31 15:45:00,30.78,30.83,30.78,30.82,142830.0,30.78,30.83,30.78,30.82,142830.0
2016-03-31 15:50:00,30.82,30.83,30.79,30.81,119304.0,30.82,30.83,30.79,30.81,119304.0
2016-03-31 15:55:00,30.81,30.81,30.72,30.77,750722.0,30.81,30.81,30.72,30.77,750722.0
2016-04-01 09:30:00,30.53,30.59,30.3,30.43,95824.0,30.53,30.59,30.3,30.43,95824.0
2016-04-01 09:35:00,30.34,30.59,30.34,30.49,40654.0,30.34,30.59,30.34,30.49,40654.0
2016-04-01 09:40:00,30.44,30.54,30.29,30.53,26982.0,30.44,30.54,30.29,30.53,26982.0
2016-04-01 09:45:00,30.55,30.66,30.54,30.63,32890.0,30.55,30.66,30.54,30.63,32890.0
2016-04-01 09:50:00,30.61,30.88,30.59,30.85,64156.0,30.61,30.88,30.59,30.85,64156.0
2016-04-01 09:55:00,30.84,30.9,30.74,30.84,90556.0,30.84,30.9,30.74,30.84,90556.0
2016-04-01 10:00:00,30.84,30.84,30.72,30.73,56018.0,30.84,30.84,30.72,30.73,56018.0
2016-04-01 10:05:00,30.72,30.89,30.7,30.84,48878.0,30.72,30.89,30.7,30.84,48878.0
2016-04-01 10:10:00,30.86,30.96,30.86,30.92,66848.0,30.86,30.96,30.86,30.92,66848.0
2016-04-01 10:15:00,30.91,30.91,30.75,30.77,30468.0,30.91,30.91,30.75,30.77,30468.0
2016-04-01 10:20:00,30.77,30.77,30.64,30.64,36684.0,30.77,30.77,30.64,30.64,36684.0
2016-04-01 10:25:00,30.64,30.68,30.5,30.61,38858.0,30.64,30.68,30.5,30.61,38858.0
2016-04-01 10:30:00,30.61,30.65,30.58,30.63,73668.0,30.61,30.65,30.58,30.63,73668.0
2016-04-01 10:35:00,30.63,30.74,30.62,30.66,46544.0,30.63,30.74,30.62,30.66,46544.0
2016-04-01 10:40:00,30.67,30.68,30.58,30.61,44346.0,30.67,30.68,30.58,30.61,44346.0
2016-04-01 10:45:00,30.6,30.64,30.57,30.6,39878.0,30.6,30.64,30.57,30.6,39878.0
2016-04-01 10:50:00,30.59,30.6,30.58,30.59,42700.0,30.59,30.6,30.58,30.59,42700.0
2016-04-01 10:55:00,30.59,30.74,30.59,30.71,49086.0,30.59,30.74,30.59,30.71,49086.0
2016-04-01 11:00:00,30.72,30.75,30.66,30.75,40166.0,30.72,30.75,30.66,30.75,40166.0
2016-04-01 11:05:00,30.78,30.78,30.68,30.72,40220.0,30.78,30.78,30.68,30.72,40220.0
2016-04-01 11:10:00,30.72,30.84,30.71,30.77,42670.0,30.72,30.84,30.71,30.77,42670.0
2016-04-01 11:15:00,30.77,30.86,30.75,30.8,108036.0,30.77,30.86,30.75,30.8,108036.0
2016-04-01 11:20:00,30.8,30.8,30.75,30.76,21764.0,30.8,30.8,30.75,30.76,21764.0
2016-04-01 11:25:00,30.75,30.77,30.68,30.7,39506.0,30.75,30.77,30.68,30.7,39506.0
2016-04-01 11:30:00,30.71,30.75,30.67,30.7,29948.0,30.71,30.75,30.67,30.7,29948.0
2016-04-01 11:35:00,30.7,30.73,30.65,30.68,38964.0,30.7,30.73,30.65,30.68,38964.0
2016-04-01 11:40:00,30.68,30.72,30.66,30.68,42100.0,30.68,30.72,30.66,30.68,42100.0
2016-04-01 11:45:00,30.68,30.69,30.61,30.61,30066.0,30.68,30.69,30.61,30.61,30066.0
2016-04-01 11:50:00,30.61,30.65,30.56,30.59,32118.0,30.61,30.65,30.56,30.59,32118.0
2016-04-01 11:55:00,30.59,30.6,30.54,30.57,36796.0,30.59,30.6,30.54,30.57,36796.0
2016-04-01 12:00:00,30.58,30.61,30.55,30.6,49362.0,30.58,30.61,30.55,30.6,49362.0
2016-04-01 12:05:00,30.6,30.61,30.57,30.57,25756.0,30.6,30.61,30.57,30.57,25756.0
2016-04-01 12:10:00,30.57,30.57,30.47,30.49,33932.0,30.57,30.57,30.47,30.49,33932.0
2016-04-01 12:15:00,30.48,30.52,30.47,30.49,32100.0,30.48,30.52,30.47,30.49,32100.0
2016-04-01 12:20:00,30.49,30.5,30.43,30.47,34546.0,30.49,30.5,30.43,30.47,34546.0
2016-04-01 12:25:00,30.46,30.5,30.45,30.5,25252.0,30.46,30.5,30.45,30.5,25252.0
2016-04-01 12:30:00,30.5,30.5,30.43,30.45,16292.0,30.5,30.5,30.43,30.45,16292.0
2016-04-01 12:35:00,30.43,30.46,30.43,30.46,26658.0,30.43,30.46,30.43,30.46,26658.0
2016-04-01 12:40:00,30.45,30.47,30.43,30.46,24536.0,30.45,30.47,30.43,30.46,24536.0
2016-04-01 12:45:00,30.45,30.49,30.43,30.48,31746.0,30.45,30.49,30.43,30.48,31746.0
2016-04-01 12:50:00,30.47,30.47,30.42,30.43,29288.0,30.47,30.47,30.42,30.43,29288.0
2016-04-01 12:55:00,30.43,30.52,30.43,30.52,24562.0,30.43,30.52,30.43,30.52,24562.0
2016-04-01 13:00:00,30.52,30.57,30.5,30.55,26970.0,30.52,30.57,30.5,30.55,26970.0
2016-04-01 13:05:00,30.55,30.55,30.49,30.52,32756.0,30.55,30.55,30.49,30.52,32756.0
2016-04-01 13:10:00,30.51,30.51,30.48,30.49,37416.0,30.51,30.51,30.48,30.49,37416.0
2016-04-01 13:15:00,30.48,30.48,30.42,30.43,35516.0,30.48,30.48,30.42,30.43,35516.0
2016-04-01 13:20:00,30.42,30.47,30.42,30.43,41350.0,30.42,30.47,30.42,30.43,41350.0
2016-04-01 13:25:00,30.45,30.45,30.41,30.43,51252.0,30.45,30.45,30.41,30.43,51252.0
2016-04-01 13:30:00,30.43,30.43,30.41,30.43,36946.0,30.43,30.43,30.41,30.43,36946.0
2016-04-01 13:35:00,30.42,30.43,30.41,30.43,58224.0,30.42,30.43,30.41,30.43,58224.0
2016-04-01 13:40:00,30.44,30.49,30.43,30.48,42596.0,30.44,30.49,30.43,30.48,42596.0
2016-04-01 13:45:00,30.48,30.52,30.47,30.5,36170.0,30.48,30.52,30.47,30.5,36170.0
2016-04-01 13:50:00,30.5,30.52,30.48,30.5,49176.0,30.5,30.52,30.48,30.5,49176.0
2016-04-01 13:55:00,30.5,30.52,30.49,30.49,38944.0,30.5,30.52,30.49,30.49,38944.0
2016-04-01 14:00:00,30.5,30.5,30.46,30.47,52156.0,30.5,30.5,30.46,30.47,52156.0
2016-04-01 14:05:00,30.47,30.5,30.45,30.5,45474.0,30.47,30.5,30.45,30.5,45474.0
2016-04-01 14:10:00,30.5,30.5,30.46,30.47,72914.0,30.5,30.5,30.46,30.47,72914.0
2016-04-01 14:15:00,30.47,30.58,30.47,30.57,41060.0,30.47,30.58,30.47,30.57,41060.0
2016-04-01 14:20:00,30.57,30.59,30.56,30.58,35474.0,30.57,30.59,30.56,30.58,35474.0
2016-04-01 14:25:00,30.57,30.65,30.56,30.65,46388.0,30.57,30.65,30.56,30.65,46388.0
2016-04-01 14:30:00,30.65,30.67,30.65,30.66,43726.0,30.65,30.67,30.65,30.66,43726.0
2016-04-01 14:35:00,30.67,30.73,30.67,30.72,42470.0,30.67,30.73,30.67,30.72,42470.0
2016-04-01 14:40:00,30.72,30.76,30.72,30.76,38876.0,30.72,30.76,30.72,30.76,38876.0
2016-04-01 14:45:00,30.77,30.79,30.76,30.78,80946.0,30.77,30.79,30.76,30.78,80946.0
2016-04-01 14:50:00,30.77,30.8,30.77,30.8,60658.0,30.77,30.8,30.77,30.8,60658.0
2016-04-01 14:55:00,30.79,30.82,30.79,30.79,53810.0,30.79,30.82,30.79,30.79,53810.0
2016-04-01 15:00:00,30.79,30.81,30.78,30.79,68672.0,30.79,30.81,30.78,30.79,68672.0
2016-04-01 15:05:00,30.79,30.81,30.79,30.8,49018.0,30.79,30.81,30.79,30.8,49018.0
2016-04-01 15:10:00,30.8,30.8,30.77,30.78,55090.0,30.8,30.8,30.77,30.78,55090.0
2016-04-01 15:15:00,30.78,30.8,30.76,30.8,45772.0,30.78,30.8,30.76,30.8,45772.0
2016-04-01 15:20:00,30.8,30.8,30.78,30.78,36826.0,30.8,30.8,30.78,30.78,36826.0
2016-04-01 15:25:00,30.78,30.8,30.78,30.79,58802.0,30.78,30.8,30.78,30.79,58802.0
2016-04-01 15:30:00,30.79,30.84,30.78,30.83,77564.0,30.79,30.84,30.78,30.83,77564.0
2016-04-01 15:35:00,30.83,30.89,30.82,30.88,102990.0,30.83,30.89,30.82,30.88,102990.0
2016-04-01 15:40:00,30.89,30.93,30.86,30.93,93296.0,30.89,30.93,30.86,30.93,93296.0
2016-04-01 15:45:00,30.93,30.95,30.9,30.93,108728.0,30.93,30.95,30.9,30.93,108728.0
2016-04-01 15:50:00,30.93,30.93,30.88,30.88,91876.0,30.93,30.93,30.88,30.88,91876.0
2016-04-01 15:55:00,30.88,30.92,30.85,30.91,221072.0,30.88,30.92,30.85,30.91,221072.0
2016-04-04 09:30:00,31.13,31.19,30.91,31.11,105690.0,31.13,31.19,30.91,31.11,105690.0
2016-04-04 09:35:00,31.11,31.11,30.92,30.97,13306.0,31.11,31.11,30.92,30.97,13306.0
2016-04-04 09:40:00,30.97,30.98,30.76,30.94,83524.0,30.97,30.98,30.76,30.94,83524.0
2016-04-04 09:45:00,30.99,30.99,30.73,30.73,22138.0,30.99,30.99,30.73,30.73,22138.0
2016-04-04 09:50:00,30.71,30.76,30.67,30.74,87328.0,30.71,30.76,30.67,30.74,87328.0
2016-04-04 09:55:00,30.76,30.76,30.67,30.74,41050.0,30.76,30.76,30.67,30.74,41050.0
2016-04-04 10:00:00,30.71,30.81,30.68,30.81,53636.0,30.71,30.81,30.68,30.81,53636.0
2016-04-04 10:05:00,30.8,30.82,30.74,30.78,38310.0,30.8,30.82,30.74,30.78,38310.0
2016-04-04 10:10:00,30.78,30.85,30.77,30.82,29404.0,30.78,30.85,30.77,30.82,29404.0
2016-04-04 10:15:00,30.81,30.86,30.75,30.82,60798.0,30.81,30.86,30.75,30.82,60798.0
2016-04-04 10:20:00,30.81,30.86,30.77,30.79,18008.0,30.81,30.86,30.77,30.79,18008.0
2016-04-04 10:25:00,30.79,30.8,30.71,30.72,30746.0,30.79,30.8,30.71,30.72,30746.0
2016-04-04 10:30:00,30.72,30.77,30.71,30.74,17494.0,30.72,30.77,30.71,30.74,17494.0
2016-04-04 10:35:00,30.75,30.79,30.68,30.75,68152.0,30.75,30.79,30.68,30.75,68152.0
2016-04-04 10:40:00,30.75,30.79,30.72,30.79,31916.0,30.75,30.79,30.72,30.79,31916.0
2016-04-04 10:45:00,30.8,30.82,30.74,30.76,42578.0,30.8,30.82,30.74,30.76,42578.0
2016-04-04 10:50:00,30.75,30.8,30.73,30.77,54742.0,30.75,30.8,30.73,30.77,54742.0
2016-04-04 10:55:00,30.77,30.81,30.74,30.74,85936.0,30.77,30.81,30.74,30.74,85936.0
2016-04-04 11:00:00,30.74,30.79,30.72,30.75,29008.0,30.74,30.79,30.72,30.75,29008.0
2016-04-04 11:05:00,30.75,30.76,30.67,30.67,74096.0,30.75,30.76,30.67,30.67,74096.0
2016-04-04 11:10:00,30.67,30.71,30.62,30.7,33040.0,30.67,30.71,30.62,30.7,33040.0
2016-04-04 11:15:00,30.7,30.71,30.65,30.7,25608.0,30.7,30.71,30.65,30.7,25608.0
2016-04-04 11:20:00,30.7,30.71,30.65,30.65,38284.0,30.7,30.71,30.65,30.65,38284.0
2016-04-04 11:25:00,30.65,30.66,30.57,30.59,77174.0,30.65,30.66,30.57,30.59,77174.0
2016-04-04 11:30:00,30.59,30.65,30.58,30.58,148876.0,30.59,30.65,30.58,30.58,148876.0
2016-04-04 11:35:00,30.58,30.61,30.57,30.6,129864.0,30.58,30.61,30.57,30.6,129864.0
2016-04-04 11:40:00,30.6,30.6,30.54,30.54,69910.0,30.6,30.6,30.54,30.54,69910.0
2016-04-04 11:45:00,30.54,30.55,30.52,30.53,67566.0,30.54,30.55,30.52,30.53,67566.0
2016-04-04 11:50:00,30.53,30.59,30.52,30.58,54476.0,30.53,30.59,30.52,30.58,54476.0
2016-04-04 11:55:00,30.57,30.6,30.56,30.57,63704.0,30.57,30.6,30.56,30.57,63704.0
2016-04-04 12:00:00,30.58,30.59,30.55,30.58,39372.0,30.58,30.59,30.55,30.58,39372.0
2016-04-04 12:05:00,30.58,30.59,30.53,30.54,78100.0,30.58,30.59,30.53,30.54,78100.0
2016-04-04 12:10:00,30.54,30.55,30.5,30.5,95324.0,30.54,30.55,30.5,30.5,95324.0
2016-04-04 12:15:00,30.5,30.58,30.5,30.58,25980.0,30.5,30.58,30.5,30.58,25980.0
2016-04-04 12:20:00,30.58,30.68,30.57,30.68,49332.0,30.58,30.68,30.57,30.68,49332.0
2016-04-04 12:25:00,30.7,30.8,30.68,30.74,66698.0,30.7,30.8,30.68,30.74,66698.0
2016-04-04 12:30:00,30.75,30.78,30.72,30.76,17914.0,30.75,30.78,30.72,30.76,17914.0
2016-04-04 12:35:00,30.77,30.81,30.75,30.75,28242.0,30.77,30.81,30.75,30.75,28242.0
2016-04-04 12:40:00,30.75,30.81,30.74,30.8,142046.0,30.75,30.81,30.74,30.8,142046.0
2016-04-04 12:45:00,30.8,30.88,30.8,30.88,67344.0,30.8,30.88,30.8,30.88,67344.0
2016-04-04 12:50:00,30.88,30.95,30.87,30.94,36030.0,30.88,30.95,30.87,30.94,36030.0
2016-04-04 12:55:00,30.93,30.99,30.92,30.98,34602.0,30.93,30.99,30.92,30.98,34602.0
2016-04-04 13:00:00,30.98,30.99,30.88,30.89,54704.0,30.98,30.99,30.88,30.89,54704.0
2016-04-04 13:05:00,30.89,30.97,30.88,30.94,31828.0,30.89,30.97,30.88,30.94,31828.0
2016-04-04 13:10:00,30.93,30.93,30.88,30.93,32114.0,30.93,30.93,30.88,30.93,32114.0
2016-04-04 13:15:00,30.93,30.97,30.92,30.95,22510.0,30.93,30.97,30.92,30.95,22510.0
2016-04-04 13:20:00,30.95,30.95,30.91,30.93,20890.0,30.95,30.95,30.91,30.93,20890.0
2016-04-04 13:25:00,30.93,30.94,30.92,30.92,13112.0,30.93,30.94,30.92,30.92,13112.0
2016-04-04 13:30:00,30.93,30.93,30.9,30.9,28644.0,30.93,30.93,30.9,30.9,28644.0
2016-04-04 13:35:00,30.92,30.93,30.89,30.89,19134.0,30.92,30.93,30.89,30.89,19134.0
2016-04-04 13:40:00,30.89,30.96,30.88,30.95,26266.0,30.89,30.96,30.88,30.95,26266.0
2016-04-04 13:45:00,30.94,30.99,30.93,30.98,22416.0,30.94,30.99,30.93,30.98,22416.0
2016-04-04 13:50:00,30.97,30.97,30.9,30.9,32800.0,30.97,30.97,30.9,30.9,32800.0
2016-04-04 13:55:00,30.89,30.89,30.78,30.79,37476.0,30.89,30.89,30.78,30.79,37476.0
2016-04-04 14:00:00,30.79,30.85,30.79,30.84,22930.0,30.79,30.85,30.79,30.84,22930.0
2016-04-04 14:05:00,30.84,30.86,30.83,30.83,15042.0,30.84,30.86,30.83,30.83,15042.0
2016-04-04 14:10:00,30.83,30.83,30.8,30.82,17290.0,30.83,30.83,30.8,30.82,17290.0
2016-04-04 14:15:00,30.82,30.84,30.78,30.84,43590.0,30.82,30.84,30.78,30.84,43590.0
2016-04-04 14:20:00,30.83,30.85,30.81,30.84,29944.0,30.83,30.85,30.81,30.84,29944.0
2016-04-04 14:25:00,30.83,30.9,30.81,30.89,53010.0,30.83,30.9,30.81,30.89,53010.0
2016-04-04 14:30:00,30.9,30.9,30.86,30.88,22740.0,30.9,30.9,30.86,30.88,22740.0
2016-04-04 14:35:00,30.88,30.9,30.85,30.86,24800.0,30.88,30.9,30.85,30.86,24800.0
2016-04-04 14:40:00,30.86,30.86,30.83,30.85,18882.0,30.86,30.86,30.83,30.85,18882.0
2016-04-04 14:45:00,30.85,30.89,30.85,30.88,31410.0,30.85,30.89,30.85,30.88,31410.0
2016-04-04 14:50:00,30.88,30.88,30.81,30.81,42892.0,30.88,30.88,30.81,30.81,42892.0
2016-04-04 14:55:00,30.81,30.81,30.76,30.8,23638.0,30.81,30.81,30.76,30.8,23638.0
2016-04-04 15:00:00,30.81,30.82,30.78,30.79,25180.0,30.81,30.82,30.78,30.79,25180.0
2016-04-04 15:05:00,30.79,30.8,30.74,30.74,46166.0,30.79,30.8,30.74,30.74,46166.0
2016-04-04 15:10:00,30.74,30.74,30.71,30.73,32476.0,30.74,30.74,30.71,30.73,32476.0
2016-04-04 15:15:00,30.73,30.73,30.7,30.7,29428.0,30.73,30.73,30.7,30.7,29428.0
2016-04-04 15:20:00,30.7,30.7,30.61,30.61,38962.0,30.7,30.7,30.61,30.61,38962.0
2016-04-04 15:25:00,30.61,30.63,30.55,30.58,53090.0,30.61,30.63,30.55,30.58,53090.0
2016-04-04 15:30:00,30.58,30.67,30.58,30.66,64586.0,30.58,30.67,30.58,30.66,64586.0
2016-04-04 15:35:00,30.65,30.68,30.63,30.64,55868.0,30.65,30.68,30.63,30.64,55868.0
2016-04-04 15:40:00,30.64,30.65,30.61,30.63,60680.0,30.64,30.65,30.61,30.63,60680.0
2016-04-04 15:45:00,30.64,30.67,30.61,30.64,91976.0,30.64,30.67,30.61,30.64,91976.0
2016-04-04 15:50:00,30.65,30.68,30.64,30.66,107370.0,30.65,30.68,30.64,30.66,107370.0
2016-04-04 15:55:00,30.66,30.7,30.65,30.69,147372.0,30.66,30.7,30.65,30.69,147372.0
2016-04-05 09:30:00,30.55,30.55,30.19,30.34,81466.0,30.55,30.55,30.19,30.34,81466.0
2016-04-05 09:35:00,30.34,30.57,30.21,30.28,30018.0,30.34,30.57,30.21,30.28,30018.0
2016-04-05 09:40:00,30.24,30.33,30.15,30.27,65630.0,30.24,30.33,30.15,30.27,65630.0
2016-04-05 09:45:00,30.25,30.25,30.09,30.2,39170.0,30.25,30.25,30.09,30.2,39170.0
2016-04-05 09:50:00,30.2,30.27,30.11,30.23,115158.0,30.2,30.27,30.11,30.23,115158.0
2016-04-05 09:55:00,30.25,30.33,30.21,30.23,38446.0,30.25,30.33,30.21,30.23,38446.0
2016-04-05 10:00:00,30.18,30.36,30.18,30.31,44394.0,30.18,30.36,30.18,30.31,44394.0
2016-04-05 10:05:00,30.3,30.45,30.25,30.42,22368.0,30.3,30.45,30.25,30.42,22368.0
2016-04-05 10:10:00,30.41,30.44,30.27,30.28,42976.0,30.41,30.44,30.27,30.28,42976.0
2016-04-05 10:15:00,30.25,30.36,30.25,30.36,38730.0,30.25,30.36,30.25,30.36,38730.0
2016-04-05 10:20:00,30.38,30.43,30.3,30.38,20776.0,30.38,30.43,30.3,30.38,20776.0
2016-04-05 10:25:00,30.38,30.48,30.35,30.44,38042.0,30.38,30.48,30.35,30.44,38042.0
2016-04-05 10:30:00,30.42,30.42,30.28,30.33,35212.0,30.42,30.42,30.28,30.33,35212.0
2016-04-05 10:35:00,30.32,30.34,30.25,30.34,32424.0,30.32,30.34,30.25,30.34,32424.0
2016-04-05 10:40:00,30.34,30.38,30.29,30.35,64216.0,30.34,30.38,30.29,30.35,64216.0
2016-04-05 10:45:00,30.35,30.39,30.31,30.33,70742.0,30.35,30.39,30.31,30.33,70742.0
2016-04-05 10:50:00,30.32,30.32,30.23,30.25,53038.0,30.32,30.32,30.23,30.25,53038.0
2016-04-05 10:55:00,30.25,30.3,30.23,30.23,38446.0,30.25,30.3,30.23,30.23,38446.0
2016-04-05 11:00:00,30.23,30.34,30.21,30.34,34356.0,30.23,30.34,30.21,30.34,34356.0
2016-04-05 11:05:00,30.33,30.35,30.27,30.3,20010.0,30.33,30.35,30.27,30.3,20010.0
2016-04-05 11:10:00,30.29,30.41,30.29,30.41,41048.0,30.29,30.41,30.29,30.41,41048.0
2016-04-05 11:15:00,30.4,30.42,30.34,30.36,20338.0,30.4,30.42,30.34,30.36,20338.0
2016-04-05 11:20:00,30.37,30.41,30.36,30.39,20638.0,30.37,30.41,30.36,30.39,20638.0
2016-04-05 11:25:00,30.4,30.42,30.35,30.39,24890.0,30.4,30.42,30.35,30.39,24890.0
2016-04-05 11:30:00,30.4,30.43,30.36,30.37,32998.0,30.4,30.43,30.36,30.37,32998.0
2016-04-05 11:35:00,30.36,30.42,30.34,30.42,26060.0,30.36,30.42,30.34,30.42,26060.0
2016-04-05 11:40:00,30.41,30.42,30.36,30.37,14638.0,30.41,30.42,30.36,30.37,14638.0
2016-04-05 11:45:00,30.36,30.37,30.3,30.34,16836.0,30.36,30.37,30.3,30.34,16836.0
2016-04-05 11:50:00,30.34,30.43,30.32,30.43,121684.0,30.34,30.43,30.32,30.43,121684.0
2016-04-05 11:55:00,30.43,30.43,30.4,30.42,34394.0,30.43,30.43,30.4,30.42,34394.0
2016-04-05 12:00:00,30.41,30.44,30.39,30.4,40250.0,30.41,30.44,30.39,30.4,40250.0
2016-04-05 12:05:00,30.39,30.39,30.35,30.36,27176.0,30.39,30.39,30.35,30.36,27176.0
2016-04-05 12:10:00,30.36,30.36,30.31,30.32,32604.0,30.36,30.36,30.31,30.32,32604.0
2016-04-05 12:15:00,30.31,30.32,30.24,30.25,45274.0,30.31,30.32,30.24,30.25,45274.0
2016-04-05 12:20:00,30.26,30.3,30.26,30.28,57678.0,30.26,30.3,30.26,30.28,57678.0
2016-04-05 12:25:00,30.28,30.29,30.24,30.28,78088.0,30.28,30.29,30.24,30.28,78088.0
2016-04-05 12:30:00,30.28,30.29,30.27,30.28,17308.0,30.28,30.29,30.27,30.28,17308.0
2016-04-05 12:35:00,30.28,30.33,30.28,30.32,23136.0,30.28,30.33,30.28,30.32,23136.0
2016-04-05 12:40:00,30.32,30.33,30.27,30.28,15006.0,30.32,30.33,30.27,30.28,15006.0
2016-04-05 12:45:00,30.27,30.29,30.24,30.28,24356.0,30.27,30.29,30.24,30.28,24356.0
2016-04-05 12:50:00,30.28,30.29,30.23,30.25,26168.0,30.28,30.29,30.23,30.25,26168.0
2016-04-05 12:55:00,30.24,30.26,30.23,30.25,15660.0,30.24,30.26,30.23,30.25,15660.0
2016-04-05 13:00:00,30.25,30.27,30.22,30.25,19006.0,30.25,30.27,30.22,30.25,19006.0
2016-04-05 13:05:00,30.26,30.27,30.2,30.22,28348.0,30.26,30.27,30.2,30.22,28348.0
2016-04-05 13:10:00,30.22,30.3,30.22,30.3,20734.0,30.22,30.3,30.22,30.3,20734.0
2016-04-05 13:15:00,30.3,30.3,30.22,30.23,14140.0,30.3,30.3,30.22,30.23,14140.0
2016-04-05 13:20:00,30.23,30.27,30.23,30.27,12592.0,30.23,30.27,30.23,30.27,12592.0
2016-04-05 13:25:00,30.27,30.33,30.27,30.32,17200.0,30.27,30.33,30.27,30.32,17200.0
2016-04-05 13:30:00,30.32,30.36,30.31,30.33,47662.0,30.32,30.36,30.31,30.33,47662.0
2016-04-05 13:35:00,30.33,30.38,30.32,30.38,37194.0,30.33,30.38,30.32,30.38,37194.0
2016-04-05 13:40:00,30.38,30.38,30.35,30.36,18704.0,30.38,30.38,30.35,30.36,18704.0
2016-04-05 13:45:00,30.36,30.37,30.33,30.34,40986.0,30.36,30.37,30.33,30.34,40986.0
2016-04-05 13:50:00,30.34,30.43,30.33,30.42,41712.0,30.34,30.43,30.33,30.42,41712.0
2016-04-05 13:55:00,30.42,30.43,30.4,30.41,25568.0,30.42,30.43,30.4,30.41,25568.0
2016-04-05 14:00:00,30.41,30.41,30.36,30.36,22732.0,30.41,30.41,30.36,30.36,22732.0
2016-04-05 14:05:00,30.35,30.35,30.32,30.33,36208.0,30.35,30.35,30.32,30.33,36208.0
2016-04-05 14:10:00,30.33,30.35,30.32,30.32,40340.0,30.33,30.35,30.32,30.32,40340.0
2016-04-05 14:15:00,30.33,30.35,30.32,30.35,44744.0,30.33,30.35,30.32,30.35,44744.0
2016-04-05 14:20:00,30.36,30.39,30.35,30.37,27256.0,30.36,30.39,30.35,30.37,27256.0
2016-04-05 14:25:00,30.36,30.42,30.36,30.41,31984.0,30.36,30.42,30.36,30.41,31984.0
2016-04-05 14:30:00,30.41,30.41,30.36,30.36,40040.0,30.41,30.41,30.36,30.36,40040.0
2016-04-05 14:35:00,30.35,30.35,30.33,30.35,40442.0,30.35,30.35,30.33,30.35,40442.0
2016-04-05 14:40:00,30.35,30.38,30.34,30.37,42314.0,30.35,30.38,30.34,30.37,42314.0
2016-04-05 14:45:00,30.36,30.41,30.36,30.41,58640.0,30.36,30.41,30.36,30.41,58640.0
2016-04-05 14:50:00,30.41,30.47,30.41,30.45,54440.0,30.41,30.47,30.41,30.45,54440.0
2016-04-05 14:55:00,30.45,30.45,30.41,30.41,24688.0,30.45,30.45,30.41,30.41,24688.0
2016-04-05 15:00:00,30.41,30.42,30.36,30.36,39804.0,30.41,30.42,30.36,30.36,39804.0
2016-04-05 15:05:00,30.36,30.36,30.33,30.34,41012.0,30.36,30.36,30.33,30.34,41012.0
2016-04-05 15:10:00,30.34,30.34,30.31,30.32,40118.0,30.34,30.34,30.31,30.32,40118.0
2016-04-05 15:15:00,30.32,30.34,30.31,30.33,51754.0,30.32,30.34,30.31,30.33,51754.0
2016-04-05 15:20:00,30.33,30.34,30.29,30.29,62846.0,30.33,30.34,30.29,30.29,62846.0
2016-04-05 15:25:00,30.29,30.3,30.25,30.25,58228.0,30.29,30.3,30.25,30.25,58228.0
2016-04-05 15:30:00,30.25,30.29,30.25,30.28,79490.0,30.25,30.29,30.25,30.28,79490.0
2016-04-05 15:35:00,30.28,30.29,30.27,30.27,109328.0,30.28,30.29,30.27,30.27,109328.0
2016-04-05 15:40:00,30.27,30.28,30.24,30.25,105998.0,30.27,30.28,30.24,30.25,105998.0
2016-04-05 15:45:00,30.26,30.31,30.26,30.31,113864.0,30.26,30.31,30.26,30.31,113864.0
2016-04-05 15:50:00,30.3,30.32,30.27,30.28,147104.0,30.3,30.32,30.27,30.28,147104.0
2016-04-05 15:55:00,30.29,30.32,30.27,30.32,311038.0,30.29,30.32,30.27,30.32,311038.0
2016-04-06 09:30:00,30.22,30.32,30.15,30.32,47128.0,30.22,30.32,30.15,30.32,47128.0
2016-04-06 09:35:00,30.32,30.33,30.18,30.27,61856.0,30.32,30.33,30.18,30.27,61856.0
2016-04-06 09:40:00,30.24,30.39,30.24,30.33,24096.0,30.24,30.39,30.24,30.33,24096.0
2016-04-06 09:45:00,30.29,30.34,30.21,30.32,16720.0,30.29,30.34,30.21,30.32,16720.0
2016-04-06 09:50:00,30.33,30.42,30.28,30.38,26492.0,30.33,30.42,30.28,30.38,26492.0
2016-04-06 09:55:00,30.35,30.44,30.29,30.34,33388.0,30.35,30.44,30.29,30.34,33388.0
2016-04-06 10:00:00,30.33,30.61,30.31,30.55,88594.0,30.33,30.61,30.31,30.55,88594.0
2016-04-06 10:05:00,30.56,30.57,30.45,30.47,48000.0,30.56,30.57,30.45,30.47,48000.0
2016-04-06 10:10:00,30.46,30.49,30.36,30.44,33724.0,30.46,30.49,30.36,30.44,33724.0
2016-04-06 10:15:00,30.43,30.52,30.43,30.5,27352.0,30.43,30.52,30.43,30.5,27352.0
2016-04-06 10:20:00,30.5,30.53,30.47,30.5,61948.0,30.5,30.53,30.47,30.5,61948.0
2016-04-06 10:25:00,30.5,30.52,30.44,30.48,24436.0,30.5,30.52,30.44,30.48,24436.0
2016-04-06 10:30:00,30.49,30.52,30.41,30.49,49160.0,30.49,30.52,30.41,30.49,49160.0
2016-04-06 10:35:00,30.5,30.55,30.48,30.53,54522.0,30.5,30.55,30.48,30.53,54522.0
2016-04-06 10:40:00,30.52,30.62,30.5,30.61,104544.0,30.52,30.62,30.5,30.61,104544.0
2016-04-06 10:45:00,30.61,30.72,30.61,30.68,40674.0,30.61,30.72,30.61,30.68,40674.0
2016-04-06 10:50:00,30.68,30.7,30.64,30.66,28024.0,30.68,30.7,30.64,30.66,28024.0
2016-04-06 10:55:00,30.66,30.7,30.65,30.68,40474.0,30.66,30.7,30.65,30.68,40474.0
2016-04-06 11:00:00,30.69,30.69,30.6,30.63,26370.0,30.69,30.69,30.6,30.63,26370.0
2016-04-06 11:05:00,30.63,30.68,30.63,30.68,18736.0,30.63,30.68,30.63,30.68,18736.0
2016-04-06 11:10:00,30.67,30.67,30.6,30.6,23868.0,30.67,30.67,30.6,30.6,23868.0
2016-04-06 11:15:00,30.61,30.61,30.54,30.54,21700.0,30.61,30.61,30.54,30.54,21700.0
2016-04-06 11:20:00,30.54,30.59,30.53,30.54,25740.0,30.54,30.59,30.53,30.54,25740.0
2016-04-06 11:25:00,30.54,30.67,30.54,30.67,26950.0,30.54,30.67,30.54,30.67,26950.0
2016-04-06 11:30:00,30.67,30.67,30.62,30.63,39008.0,30.67,30.67,30.62,30.63,39008.0
2016-04-06 11:35:00,30.63,30.64,30.56,30.57,28726.0,30.63,30.64,30.56,30.57,28726.0
2016-04-06 11:40:00,30.57,30.61,30.56,30.56,36150.0,30.57,30.61,30.56,30.56,36150.0
2016-04-06 11:45:00,30.57,30.65,30.57,30.61,31444.0,30.57,30.65,30.57,30.61,31444.0
2016-04-06 11:50:00,30.61,30.61,30.53,30.56,37662.0,30.61,30.61,30.53,30.56,37662.0
2016-04-06 11:55:00,30.56,30.67,30.56,30.67,56914.0,30.56,30.67,30.56,30.67,56914.0
2016-04-06 12:00:00,30.68,30.68,30.64,30.64,30948.0,30.68,30.68,30.64,30.64,30948.0
2016-04-06 12:05:00,30.64,30.67,30.63,30.63,64524.0,30.64,30.67,30.63,30.63,64524.0
2016-04-06 12:10:00,30.61,30.61,30.58,30.6,76680.0,30.61,30.61,30.58,30.6,76680.0
2016-04-06 12:15:00,30.6,30.68,30.6,30.68,36742.0,30.6,30.68,30.6,30.68,36742.0
2016-04-06 12:20:00,30.68,30.7,30.61,30.63,36940.0,30.68,30.7,30.61,30.63,36940.0
2016-04-06 12:25:00,30.63,30.7,30.63,30.68,28328.0,30.63,30.7,30.63,30.68,28328.0
2016-04-06 12:30:00,30.68,30.68,30.61,30.66,25644.0,30.68,30.68,30.61,30.66,25644.0
2016-04-06 12:35:00,30.67,30.68,30.64,30.66,66424.0,30.67,30.68,30.64,30.66,66424.0
2016-04-06 12:40:00,30.66,30.7,30.66,30.68,27146.0,30.66,30.7,30.66,30.68,27146.0
2016-04-06 12:45:00,30.68,30.78,30.67,30.77,56032.0,30.68,30.78,30.67,30.77,56032.0
2016-04-06 12:50:00,30.76,30.78,30.68,30.73,37202.0,30.76,30.78,30.68,30.73,37202.0
2016-04-06 12:55:00,30.73,30.77,30.71,30.74,51346.0,30.73,30.77,30.71,30.74,51346.0
2016-04-06 13:00:00,30.77,30.81,30.76,30.81,20056.0,30.77,30.81,30.76,30.81,20056.0
2016-04-06 13:05:00,30.81,30.84,30.79,30.84,21248.0,30.81,30.84,30.79,30.84,21248.0
2016-04-06 13:10:00,30.84,30.92,30.83,30.85,31636.0,30.84,30.92,30.83,30.85,31636.0
2016-04-06 13:15:00,30.85,30.86,30.82,30.86,28314.0,30.85,30.86,30.82,30.86,28314.0
2016-04-06 13:20:00,30.88,30.92,30.84,30.84,27480.0,30.88,30.92,30.84,30.84,27480.0
2016-04-06 13:25:00,30.85,30.86,30.82,30.84,22656.0,30.85,30.86,30.82,30.84,22656.0
2016-04-06 13:30:00,30.84,30.86,30.82,30.83,20330.0,30.84,30.86,30.82,30.83,20330.0
2016-04-06 13:35:00,30.83,30.83,30.78,30.81,11812.0,30.83,30.83,30.78,30.81,11812.0
2016-04-06 13:40:00,30.8,30.81,30.75,30.75,33316.0,30.8,30.81,30.75,30.75,33316.0
2016-04-06 13:45:00,30.75,30.77,30.74,30.75,22328.0,30.75,30.77,30.74,30.75,22328.0
2016-04-06 13:50:00,30.74,30.78,30.73,30.75,23786.0,30.74,30.78,30.73,30.75,23786.0
2016-04-06 13:55:00,30.75,30.76,30.72,30.74,23926.0,30.75,30.76,30.72,30.74,23926.0
2016-04-06 14:00:00,30.74,30.77,30.7,30.75,46502.0,30.74,30.77,30.7,30.75,46502.0
2016-04-06 14:05:00,30.76,30.83,30.76,30.79,33152.0,30.76,30.83,30.76,30.79,33152.0
2016-04-06 14:10:00,30.78,30.78,30.68,30.69,35584.0,30.78,30.78,30.68,30.69,35584.0
2016-04-06 14:15:00,30.68,30.74,30.68,30.7,15470.0,30.68,30.74,30.68,30.7,15470.0
2016-04-06 14:20:00,30.71,30.75,30.69,30.74,50616.0,30.71,30.75,30.69,30.74,50616.0
2016-04-06 14:25:00,30.73,30.73,30.67,30.73,34660.0,30.73,30.73,30.67,30.73,34660.0
2016-04-06 14:30:00,30.74,30.74,30.66,30.68,35784.0,30.74,30.74,30.66,30.68,35784.0
2016-04-06 14:35:00,30.67,30.68,30.61,30.63,32942.0,30.67,30.68,30.61,30.63,32942.0
2016-04-06 14:40:00,30.63,30.67,30.63,30.66,28324.0,30.63,30.67,30.63,30.66,28324.0
2016-04-06 14:45:00,30.65,30.66,30.63,30.64,59250.0,30.65,30.66,30.63,30.64,59250.0
2016-04-06 14:50:00,30.64,30.64,30.53,30.58,78584.0,30.64,30.64,30.53,30.58,78584.0
2016-04-06 14:55:00,30.6,30.64,30.6,30.63,34272.0,30.6,30.64,30.6,30.63,34272.0
2016-04-06 15:00:00,30.63,30.67,30.63,30.66,96284.0,30.63,30.67,30.63,30.66,96284.0
2016-04-06 15:05:00,30.66,30.68,30.61,30.61,84930.0,30.66,30.68,30.61,30.61,84930.0
2016-04-06 15:10:00,30.62,30.65,30.61,30.63,31226.0,30.62,30.65,30.61,30.63,31226.0
2016-04-06 15:15:00,30.63,30.67,30.61,30.67,53804.0,30.63,30.67,30.61,30.67,53804.0
2016-04-06 15:20:00,30.67,30.68,30.63,30.64,33704.0,30.67,30.68,30.63,30.64,33704.0
2016-04-06 15:25:00,30.64,30.66,30.63,30.65,49686.0,30.64,30.66,30.63,30.65,49686.0
2016-04-06 15:30:00,30.65,30.7,30.65,30.68,95208.0,30.65,30.7,30.65,30.68,95208.0
2016-04-06 15:35:00,30.68,30.73,30.68,30.72,65426.0,30.68,30.73,30.68,30.72,65426.0
2016-04-06 15:40:00,30.72,30.78,30.71,30.78,79186.0,30.72,30.78,30.71,30.78,79186.0
2016-04-06 15:45:00,30.78,30.78,30.71,30.74,58330.0,30.78,30.78,30.71,30.74,58330.0
2016-04-06 15:50:00,30.75,30.77,30.73,30.74,113300.0,30.75,30.77,30.73,30.74,113300.0
2016-04-06 15:55:00,30.74,30.75,30.72,30.74,270474.0,30.74,30.75,30.72,30.74,270474.0
2016-04-07 09:30:00,30.43,30.6,30.4,30.55,23126.0,30.43,30.6,30.4,30.55,23126.0
2016-04-07 09:35:00,30.57,30.84,30.57,30.77,15656.0,30.57,30.84,30.57,30.77,15656.0
2016-04-07 09:40:00,30.75,30.97,30.73,30.97,16532.0,30.75,30.97,30.73,30.97,16532.0
2016-04-07 09:45:00,30.95,31.28,30.95,30.97,231562.0,30.95,31.28,30.95,30.97,231562.0
2016-04-07 09:50:00,30.93,31.01,30.88,30.99,78076.0,30.93,31.01,30.88,30.99,78076.0
2016-04-07 09:55:00,31.0,31.1,30.99,31.02,27330.0,31.0,31.1,30.99,31.02,27330.0
2016-04-07 10:00:00,31.04,31.13,30.99,31.09,69130.0,31.04,31.13,30.99,31.09,69130.0
2016-04-07 10:05:00,31.11,31.14,30.97,30.97,60606.0,31.11,31.14,30.97,30.97,60606.0
2016-04-07 10:10:00,30.95,31.04,30.91,31.03,100078.0,30.95,31.04,30.91,31.03,100078.0
2016-04-07 10:15:00,31.02,31.05,30.97,30.98,62756.0,31.02,31.05,30.97,30.98,62756.0
2016-04-07 10:20:00,30.99,31.08,30.97,31.07,37236.0,30.99,31.08,30.97,31.07,37236.0
2016-04-07 10:25:00,31.07,31.08,30.97,30.99,68014.0,31.07,31.08,30.97,30.99,68014.0
2016-04-07 10:30:00,30.99,31.03,30.97,31.0,100948.0,30.99,31.03,30.97,31.0,100948.0
2016-04-07 10:35:00,31.0,31.02,30.97,30.99,81460.0,31.0,31.02,30.97,30.99,81460.0
2016-04-07 10:40:00,31.0,31.0,30.92,30.93,77148.0,31.0,31.0,30.92,30.93,77148.0
2016-04-07 10:45:00,30.95,31.06,30.92,31.04,23794.0,30.95,31.06,30.92,31.04,23794.0
2016-04-07 10:50:00,31.05,31.06,31.02,31.06,42878.0,31.05,31.06,31.02,31.06,42878.0
2016-04-07 10:55:00,31.06,31.07,30.98,31.0,40046.0,31.06,31.07,30.98,31.0,40046.0
2016-04-07 11:00:00,31.01,31.02,30.96,30.99,80736.0,31.01,31.02,30.96,30.99,80736.0
2016-04-07 11:05:00,30.99,30.99,30.91,30.96,101422.0,30.99,30.99,30.91,30.96,101422.0
2016-04-07 11:10:00,30.95,31.02,30.94,31.0,77852.0,30.95,31.02,30.94,31.0,77852.0
2016-04-07 11:15:00,31.0,31.1,30.99,31.1,73138.0,31.0,31.1,30.99,31.1,73138.0
2016-04-07 11:20:00,31.1,31.1,31.04,31.04,61342.0,31.1,31.1,31.04,31.04,61342.0
2016-04-07 11:25:00,31.03,31.08,31.0,31.08,41232.0,31.03,31.08,31.0,31.08,41232.0
2016-04-07 11:30:00,31.08,31.09,30.99,31.01,48754.0,31.08,31.09,30.99,31.01,48754.0
2016-04-07 11:35:00,31.02,31.05,30.99,31.0,37140.0,31.02,31.05,30.99,31.0,37140.0
2016-04-07 11:40:00,31.0,31.08,30.99,31.06,69184.0,31.0,31.08,30.99,31.06,69184.0
2016-04-07 11:45:00,31.06,31.13,31.04,31.09,24132.0,31.06,31.13,31.04,31.09,24132.0
2016-04-07 11:50:00,31.09,31.1,31.04,31.06,29822.0,31.09,31.1,31.04,31.06,29822.0
2016-04-07 11:55:00,31.06,31.09,31.0,31.0,35520.0,31.06,31.09,31.0,31.0,35520.0
2016-04-07 12:00:00,31.02,31.04,30.95,30.95,76550.0,31.02,31.04,30.95,30.95,76550.0
2016-04-07 12:05:00,30.95,31.03,30.94,31.03,40472.0,30.95,31.03,30.94,31.03,40472.0
2016-04-07 12:10:00,31.03,31.09,31.0,31.08,19446.0,31.03,31.09,31.0,31.08,19446.0
2016-04-07 12:15:00,31.09,31.1,31.0,31.02,39110.0,31.09,31.1,31.0,31.02,39110.0
2016-04-07 12:20:00,31.0,31.1,31.0,31.09,19346.0,31.0,31.1,31.0,31.09,19346.0
2016-04-07 12:25:00,31.08,31.11,31.03,31.11,143106.0,31.08,31.11,31.03,31.11,143106.0
2016-04-07 12:30:00,31.12,31.12,30.95,30.95,38288.0,31.12,31.12,30.95,30.95,38288.0
2016-04-07 12:35:00,30.95,31.04,30.94,31.03,27950.0,30.95,31.04,30.94,31.03,27950.0
2016-04-07 12:40:00,31.03,31.05,30.95,30.95,25548.0,31.03,31.05,30.95,30.95,25548.0
2016-04-07 12:45:00,30.95,31.01,30.94,31.01,41522.0,30.95,31.01,30.94,31.01,41522.0
2016-04-07 12:50:00,31.0,31.04,30.99,31.03,63612.0,31.0,31.04,30.99,31.03,63612.0
2016-04-07 12:55:00,31.05,31.14,31.04,31.12,48308.0,31.05,31.14,31.04,31.12,48308.0
2016-04-07 13:00:00,31.11,31.16,31.11,31.14,44852.0,31.11,31.16,31.11,31.14,44852.0
2016-04-07 13:05:00,31.14,31.19,31.14,31.17,40820.0,31.14,31.19,31.14,31.17,40820.0
2016-04-07 13:10:00,31.16,31.18,31.13,31.16,41828.0,31.16,31.18,31.13,31.16,41828.0
2016-04-07 13:15:00,31.16,31.18,31.08,31.1,48494.0,31.16,31.18,31.08,31.1,48494.0
2016-04-07 13:20:00,31.1,31.17,31.1,31.14,19916.0,31.1,31.17,31.1,31.14,19916.0
2016-04-07 13:25:00,31.14,31.14,31.08,31.1,38626.0,31.14,31.14,31.08,31.1,38626.0
2016-04-07 13:30:00,31.11,31.17,31.1,31.12,36808.0,31.11,31.17,31.1,31.12,36808.0
2016-04-07 13:35:00,31.14,31.17,31.12,31.13,30230.0,31.14,31.17,31.12,31.13,30230.0
2016-04-07 13:40:00,31.14,31.21,31.14,31.17,36638.0,31.14,31.21,31.14,31.17,36638.0
2016-04-07 13:45:00,31.17,31.18,31.1,31.11,40758.0,31.17,31.18,31.1,31.11,40758.0
2016-04-07 13:50:00,31.11,31.11,31.05,31.09,53574.0,31.11,31.11,31.05,31.09,53574.0
2016-04-07 13:55:00,31.09,31.11,31.03,31.03,55974.0,31.09,31.11,31.03,31.03,55974.0
2016-04-07 14:00:00,31.03,31.03,30.95,30.95,49156.0,31.03,31.03,30.95,30.95,49156.0
2016-04-07 14:05:00,30.95,30.99,30.88,30.88,68406.0,30.95,30.99,30.88,30.88,68406.0
2016-04-07 14:10:00,30.86,30.89,30.85,30.85,45764.0,30.86,30.89,30.85,30.85,45764.0
2016-04-07 14:15:00,30.85,30.86,30.76,30.76,62156.0,30.85,30.86,30.76,30.76,62156.0
2016-04-07 14:20:00,30.78,30.84,30.75,30.84,93194.0,30.78,30.84,30.75,30.84,93194.0
2016-04-07 14:25:00,30.84,30.86,30.82,30.85,66204.0,30.84,30.86,30.82,30.85,66204.0
2016-04-07 14:30:00,30.86,30.88,30.83,30.86,40792.0,30.86,30.88,30.83,30.86,40792.0
2016-04-07 14:35:00,30.86,30.86,30.83,30.84,37036.0,30.86,30.86,30.83,30.84,37036.0
2016-04-07 14:40:00,30.84,30.88,30.79,30.8,58618.0,30.84,30.88,30.79,30.8,58618.0
2016-04-07 14:45:00,30.79,30.79,30.71,30.74,35852.0,30.79,30.79,30.71,30.74,35852.0
2016-04-07 14:50:00,30.74,30.78,30.73,30.78,29686.0,30.74,30.78,30.73,30.78,29686.0
2016-04-07 14:55:00,30.78,30.8,30.72,30.73,36120.0,30.78,30.8,30.72,30.73,36120.0
2016-04-07 15:00:00,30.73,30.79,30.72,30.77,67502.0,30.73,30.79,30.72,30.77,67502.0
2016-04-07 15:05:00,30.77,30.84,30.77,30.84,43106.0,30.77,30.84,30.77,30.84,43106.0
2016-04-07 15:10:00,30.84,30.92,30.84,30.91,42240.0,30.84,30.92,30.84,30.91,42240.0
2016-04-07 15:15:00,30.9,30.9,30.86,30.86,63088.0,30.9,30.9,30.86,30.86,63088.0
2016-04-07 15:20:00,30.88,30.88,30.83,30.87,63070.0,30.88,30.88,30.83,30.87,63070.0
2016-04-07 15:25:00,30.86,30.89,30.86,30.87,74790.0,30.86,30.89,30.86,30.87,74790.0
2016-04-07 15:30:00,30.88,30.91,30.86,30.89,64532.0,30.88,30.91,30.86,30.89,64532.0
2016-04-07 15:35:00,30.89,30.9,30.85,30.9,109014.0,30.89,30.9,30.85,30.9,109014.0
2016-04-07 15:40:00,30.9,30.91,30.83,30.85,97506.0,30.9,30.91,30.83,30.85,97506.0
2016-04-07 15:45:00,30.84,30.88,30.82,30.88,137664.0,30.84,30.88,30.82,30.88,137664.0
2016-04-07 15:50:00,30.88,30.89,30.86,30.88,144288.0,30.88,30.89,30.86,30.88,144288.0
2016-04-07 15:55:00,30.88,30.97,30.88,30.95,293026.0,30.88,30.97,30.88,30.95,293026.0
2016-04-08 09:30:00,31.2,31.36,31.11,31.27,81436.0,31.2,31.36,31.11,31.27,81436.0
2016-04-08 09:35:00,31.27,31.27,31.09,31.15,35804.0,31.27,31.27,31.09,31.15,35804.0
2016-04-08 09:40:00,31.15,31.21,31.08,31.1,27872.0,31.15,31.21,31.08,31.1,27872.0
2016-04-08 09:45:00,31.1,31.22,31.07,31.2,69068.0,31.1,31.22,31.07,31.2,69068.0
2016-04-08 09:50:00,31.21,31.24,31.13,31.15,22456.0,31.21,31.24,31.13,31.15,22456.0
2016-04-08 09:55:00,31.13,31.23,31.11,31.19,43614.0,31.13,31.23,31.11,31.19,43614.0
2016-04-08 10:00:00,31.22,31.25,31.15,31.22,51208.0,31.22,31.25,31.15,31.22,51208.0
2016-04-08 10:05:00,31.24,31.25,31.08,31.15,30218.0,31.24,31.25,31.08,31.15,30218.0
2016-04-08 10:10:00,31.14,31.15,31.07,31.1,26058.0,31.14,31.15,31.07,31.1,26058.0
2016-04-08 10:15:00,31.1,31.17,31.07,31.08,31478.0,31.1,31.17,31.07,31.08,31478.0
2016-04-08 10:20:00,31.07,31.07,30.99,31.02,48844.0,31.07,31.07,30.99,31.02,48844.0
2016-04-08 10:25:00,31.0,31.09,30.97,31.06,35324.0,31.0,31.09,30.97,31.06,35324.0
2016-04-08 10:30:00,31.05,31.09,30.97,30.99,21560.0,31.05,31.09,30.97,30.99,21560.0
2016-04-08 10:35:00,31.0,31.08,30.99,31.0,24406.0,31.0,31.08,30.99,31.0,24406.0
2016-04-08 10:40:00,31.02,31.02,30.91,30.93,22864.0,31.02,31.02,30.91,30.93,22864.0
2016-04-08 10:45:00,30.94,30.95,30.86,30.86,30690.0,30.94,30.95,30.86,30.86,30690.0
2016-04-08 10:50:00,30.87,30.87,30.77,30.77,26200.0,30.87,30.87,30.77,30.77,26200.0
2016-04-08 10:55:00,30.77,30.77,30.63,30.64,44730.0,30.77,30.77,30.63,30.64,44730.0
2016-04-08 11:00:00,30.64,30.68,30.63,30.68,46000.0,30.64,30.68,30.63,30.68,46000.0
2016-04-08 11:05:00,30.69,30.75,30.67,30.72,45962.0,30.69,30.75,30.67,30.72,45962.0
2016-04-08 11:10:00,30.71,30.72,30.7,30.72,55010.0,30.71,30.72,30.7,30.72,55010.0
2016-04-08 11:15:00,30.72,30.73,30.57,30.59,84538.0,30.72,30.73,30.57,30.59,84538.0
2016-04-08 11:20:00,30.61,30.66,30.6,30.61,20884.0,30.61,30.66,30.6,30.61,20884.0
2016-04-08 11:25:00,30.63,30.73,30.63,30.73,39878.0,30.63,30.73,30.63,30.73,39878.0
2016-04-08 11:30:00,30.74,30.75,30.59,30.61,24278.0,30.74,30.75,30.59,30.61,24278.0
2016-04-08 11:35:00,30.61,30.62,30.52,30.52,23416.0,30.61,30.62,30.52,30.52,23416.0
2016-04-08 11:40:00,30.52,30.57,30.49,30.49,43164.0,30.52,30.57,30.49,30.49,43164.0
2016-04-08 11:45:00,30.48,30.53,30.46,30.47,59824.0,30.48,30.53,30.46,30.47,59824.0
2016-04-08 11:50:00,30.46,30.48,30.43,30.47,28420.0,30.46,30.48,30.43,30.47,28420.0
2016-04-08 11:55:00,30.47,30.5,30.46,30.48,28734.0,30.47,30.5,30.46,30.48,28734.0
2016-04-08 12:00:00,30.48,30.5,30.41,30.41,32510.0,30.48,30.5,30.41,30.41,32510.0
2016-04-08 12:05:00,30.41,30.43,30.36,30.43,25334.0,30.41,30.43,30.36,30.43,25334.0
2016-04-08 12:10:00,30.45,30.47,30.42,30.45,22150.0,30.45,30.47,30.42,30.45,22150.0
2016-04-08 12:15:00,30.45,30.45,30.39,30.43,51178.0,30.45,30.45,30.39,30.43,51178.0
2016-04-08 12:20:00,30.43,30.53,30.43,30.49,46940.0,30.43,30.53,30.43,30.49,46940.0
2016-04-08 12:25:00,30.5,30.58,30.49,30.57,26948.0,30.5,30.58,30.49,30.57,26948.0
2016-04-08 12:30:00,30.57,30.6,30.55,30.6,20480.0,30.57,30.6,30.55,30.6,20480.0
2016-04-08 12:35:00,30.6,30.62,30.58,30.59,20040.0,30.6,30.62,30.58,30.59,20040.0
2016-04-08 12:40:00,30.57,30.58,30.53,30.56,53950.0,30.57,30.58,30.53,30.56,53950.0
2016-04-08 12:45:00,30.56,30.61,30.55,30.61,25428.0,30.56,30.61,30.55,30.61,25428.0
2016-04-08 12:50:00,30.61,30.63,30.58,30.61,27032.0,30.61,30.63,30.58,30.61,27032.0
2016-04-08 12:55:00,30.63,30.63,30.57,30.59,19978.0,30.63,30.63,30.57,30.59,19978.0
2016-04-08 13:00:00,30.59,30.61,30.59,30.61,29604.0,30.59,30.61,30.59,30.61,29604.0
2016-04-08 13:05:00,30.61,30.62,30.59,30.59,27278.0,30.61,30.62,30.59,30.59,27278.0
2016-04-08 13:10:00,30.59,30.62,30.59,30.61,30382.0,30.59,30.62,30.59,30.61,30382.0
2016-04-08 13:15:00,30.61,30.62,30.51,30.52,32528.0,30.61,30.62,30.51,30.52,32528.0
2016-04-08 13:20:00,30.51,30.53,30.48,30.52,18730.0,30.51,30.53,30.48,30.52,18730.0
2016-04-08 13:25:00,30.52,30.52,30.47,30.5,18908.0,30.52,30.52,30.47,30.5,18908.0
2016-04-08 13:30:00,30.5,30.52,30.46,30.5,15944.0,30.5,30.52,30.46,30.5,15944.0
2016-04-08 13:35:00,30.54,30.54,30.51,30.53,11784.0,30.54,30.54,30.51,30.53,11784.0
2016-04-08 13:40:00,30.54,30.54,30.5,30.51,13796.0,30.54,30.54,30.5,30.51,13796.0
2016-04-08 13:45:00,30.51,30.54,30.51,30.53,14038.0,30.51,30.54,30.51,30.53,14038.0
2016-04-08 13:50:00,30.52,30.58,30.51,30.57,14296.0,30.52,30.58,30.51,30.57,14296.0
2016-04-08 13:55:00,30.57,30.59,30.56,30.58,13588.0,30.57,30.59,30.56,30.58,13588.0
2016-04-08 14:00:00,30.57,30.57,30.53,30.56,30620.0,30.57,30.57,30.53,30.56,30620.0
2016-04-08 14:05:00,30.56,30.58,30.55,30.57,23920.0,30.56,30.58,30.55,30.57,23920.0
2016-04-08 14:10:00,30.57,30.62,30.57,30.61,18610.0,30.57,30.62,30.57,30.61,18610.0
2016-04-08 14:15:00,30.61,30.61,30.58,30.6,30968.0,30.61,30.61,30.58,30.6,30968.0
2016-04-08 14:20:00,30.6,30.61,30.56,30.57,25162.0,30.6,30.61,30.56,30.57,25162.0
2016-04-08 14:25:00,30.56,30.57,30.53,30.55,28038.0,30.56,30.57,30.53,30.55,28038.0
2016-04-08 14:30:00,30.56,30.56,30.5,30.52,26770.0,30.56,30.56,30.5,30.52,26770.0
2016-04-08 14:35:00,30.52,30.53,30.5,30.5,14052.0,30.52,30.53,30.5,30.5,14052.0
2016-04-08 14:40:00,30.5,30.5,30.47,30.48,18938.0,30.5,30.5,30.47,30.48,18938.0
2016-04-08 14:45:00,30.46,30.47,30.44,30.46,58586.0,30.46,30.47,30.44,30.46,58586.0
2016-04-08 14:50:00,30.46,30.46,30.42,30.43,20628.0,30.46,30.46,30.42,30.43,20628.0
2016-04-08 14:55:00,30.42,30.46,30.41,30.46,22348.0,30.42,30.46,30.41,30.46,22348.0
2016-04-08 15:00:00,30.45,30.51,30.45,30.5,77978.0,30.45,30.51,30.45,30.5,77978.0
2016-04-08 15:05:00,30.51,30.52,30.49,30.5,50468.0,30.51,30.52,30.49,30.5,50468.0
2016-04-08 15:10:00,30.5,30.52,30.49,30.51,31742.0,30.5,30.52,30.49,30.51,31742.0
2016-04-08 15:15:00,30.52,30.53,30.45,30.47,49260.0,30.52,30.53,30.45,30.47,49260.0
2016-04-08 15:20:00,30.47,30.48,30.43,30.44,30100.0,30.47,30.48,30.43,30.44,30100.0
2016-04-08 15:25:00,30.43,30.46,30.43,30.43,66998.0,30.43,30.46,30.43,30.43,66998.0
2016-04-08 15:30:00,30.43,30.46,30.4,30.42,50502.0,30.43,30.46,30.4,30.42,50502.0
2016-04-08 15:35:00,30.42,30.43,30.39,30.43,54334.0,30.42,30.43,30.39,30.43,54334.0
2016-04-08 15:40:00,30.43,30.45,30.41,30.43,80944.0,30.43,30.45,30.41,30.43,80944.0
2016-04-08 15:45:00,30.43,30.46,30.43,30.45,93270.0,30.43,30.46,30.43,30.45,93270.0
2016-04-08 15:50:00,30.46,30.47,30.42,30.43,106292.0,30.46,30.47,30.42,30.43,106292.0
2016-04-08 15:55:00,30.43,30.46,30.4,30.45,328970.0,30.43,30.46,30.4,30.45,328970.0
2016-04-11 09:30:00,30.47,30.64,30.36,30.62,68592.0,30.47,30.64,30.36,30.62,68592.0
2016-04-11 09:35:00,30.62,30.74,30.58,30.62,24640.0,30.62,30.74,30.58,30.62,24640.0
2016-04-11 09:40:00,30.61,30.65,30.42,30.48,32576.0,30.61,30.65,30.42,30.48,32576.0
2016-04-11 09:45:00,30.5,30.52,30.41,30.41,12526.0,30.5,30.52,30.41,30.41,12526.0
2016-04-11 09:50:00,30.4,30.41,30.29,30.36,12780.0,30.4,30.41,30.29,30.36,12780.0
2016-04-11 09:55:00,30.35,30.39,30.22,30.29,19608.0,30.35,30.39,30.22,30.29,19608.0
2016-04-11 10:00:00,30.3,30.32,30.2,30.23,38810.0,30.3,30.32,30.2,30.23,38810.0
2016-04-11 10:05:00,30.25,30.48,30.24,30.36,47882.0,30.25,30.48,30.24,30.36,47882.0
2016-04-11 10:10:00,30.36,30.38,30.27,30.3,23072.0,30.36,30.38,30.27,30.3,23072.0
2016-04-11 10:15:00,30.31,30.34,30.27,30.27,19382.0,30.31,30.34,30.27,30.27,19382.0
2016-04-11 10:20:00,30.25,30.28,30.21,30.24,33654.0,30.25,30.28,30.21,30.24,33654.0
2016-04-11 10:25:00,30.24,30.3,30.18,30.18,24272.0,30.24,30.3,30.18,30.18,24272.0
2016-04-11 10:30:00,30.18,30.25,30.18,30.24,23050.0,30.18,30.25,30.18,30.24,23050.0
2016-04-11 10:35:00,30.23,30.3,30.18,30.28,39954.0,30.23,30.3,30.18,30.28,39954.0
2016-04-11 10:40:00,30.28,30.29,30.16,30.17,22726.0,30.28,30.29,30.16,30.17,22726.0
2016-04-11 10:45:00,30.17,30.17,30.04,30.05,50672.0,30.17,30.17,30.04,30.05,50672.0
2016-04-11 10:50:00,30.05,30.09,30.04,30.08,29472.0,30.05,30.09,30.04,30.08,29472.0
2016-04-11 10:55:00,30.08,30.1,30.02,30.03,37524.0,30.08,30.1,30.02,30.03,37524.0
2016-04-11 11:00:00,30.04,30.07,30.02,30.05,32202.0,30.04,30.07,30.02,30.05,32202.0
2016-04-11 11:05:00,30.05,30.06,30.0,30.04,27810.0,30.05,30.06,30.0,30.04,27810.0
2016-04-11 11:10:00,30.04,30.09,30.02,30.04,40406.0,30.04,30.09,30.02,30.04,40406.0
2016-04-11 11:15:00,30.01,30.03,29.94,29.98,52728.0,30.01,30.03,29.94,29.98,52728.0
2016-04-11 11:20:00,29.98,30.02,29.93,29.96,37398.0,29.98,30.02,29.93,29.96,37398.0
2016-04-11 11:25:00,29.97,30.07,29.95,30.07,22926.0,29.97,30.07,29.95,30.07,22926.0
2016-04-11 11:30:00,30.07,30.07,29.91,29.92,47668.0,30.07,30.07,29.91,29.92,47668.0
2016-04-11 11:35:00,29.92,29.96,29.9,29.92,29520.0,29.92,29.96,29.9,29.92,29520.0
2016-04-11 11:40:00,29.92,30.04,29.91,30.0,30802.0,29.92,30.04,29.91,30.0,30802.0
2016-04-11 11:45:00,30.0,30.03,29.95,29.96,17242.0,30.0,30.03,29.95,29.96,17242.0
2016-04-11 11:50:00,29.97,30.07,29.95,30.06,30000.0,29.97,30.07,29.95,30.06,30000.0
2016-04-11 11:55:00,30.06,30.06,30.0,30.06,14144.0,30.06,30.06,30.0,30.06,14144.0
2016-04-11 12:00:00,30.05,30.14,30.05,30.13,25840.0,30.05,30.14,30.05,30.13,25840.0
2016-04-11 12:05:00,30.12,30.13,30.08,30.09,17900.0,30.12,30.13,30.08,30.09,17900.0
2016-04-11 12:10:00,30.09,30.1,30.02,30.04,25916.0,30.09,30.1,30.02,30.04,25916.0
2016-04-11 12:15:00,30.05,30.13,30.03,30.12,23154.0,30.05,30.13,30.03,30.12,23154.0
2016-04-11 12:20:00,30.13,30.15,30.12,30.12,21430.0,30.13,30.15,30.12,30.12,21430.0
2016-04-11 12:25:00,30.12,30.14,30.11,30.13,15164.0,30.12,30.14,30.11,30.13,15164.0
2016-04-11 12:30:00,30.14,30.14,30.1,30.1,18124.0,30.14,30.14,30.1,30.1,18124.0
2016-04-11 12:35:00,30.1,30.11,30.04,30.04,24578.0,30.1,30.11,30.04,30.04,24578.0
2016-04-11 12:40:00,30.03,30.05,30.01,30.05,13806.0,30.03,30.05,30.01,30.05,13806.0
2016-04-11 12:45:00,30.04,30.1,30.04,30.09,10804.0,30.04,30.1,30.04,30.09,10804.0
2016-04-11 12:50:00,30.09,30.09,30.05,30.06,15504.0,30.09,30.09,30.05,30.06,15504.0
2016-04-11 12:55:00,30.06,30.08,30.03,30.04,54450.0,30.06,30.08,30.03,30.04,54450.0
2016-04-11 13:00:00,30.04,30.05,30.02,30.02,22716.0,30.04,30.05,30.02,30.02,22716.0
2016-04-11 13:05:00,30.03,30.06,30.02,30.05,33274.0,30.03,30.06,30.02,30.05,33274.0
2016-04-11 13:10:00,30.05,30.06,30.02,30.05,52314.0,30.05,30.06,30.02,30.05,52314.0
2016-04-11 13:15:00,30.04,30.06,30.02,30.02,25808.0,30.04,30.06,30.02,30.02,25808.0
2016-04-11 13:20:00,30.02,30.05,29.99,29.99,22102.0,30.02,30.05,29.99,29.99,22102.0
2016-04-11 13:25:00,29.98,29.99,29.95,29.96,13906.0,29.98,29.99,29.95,29.96,13906.0
2016-04-11 13:30:00,29.96,29.96,29.93,29.93,38482.0,29.96,29.96,29.93,29.93,38482.0
2016-04-11 13:35:00,29.93,29.98,29.91,29.93,33980.0,29.93,29.98,29.91,29.93,33980.0
2016-04-11 13:40:00,29.93,29.93,29.85,29.86,43504.0,29.93,29.93,29.85,29.86,43504.0
2016-04-11 13:45:00,29.86,29.87,29.77,29.8,33796.0,29.86,29.87,29.77,29.8,33796.0
2016-04-11 13:50:00,29.79,29.8,29.7,29.74,57198.0,29.79,29.8,29.7,29.74,57198.0
2016-04-11 13:55:00,29.75,29.83,29.75,29.83,48676.0,29.75,29.83,29.75,29.83,48676.0
2016-04-11 14:00:00,29.83,29.86,29.74,29.75,84860.0,29.83,29.86,29.74,29.75,84860.0
2016-04-11 14:05:00,29.75,29.82,29.74,29.82,71034.0,29.75,29.82,29.74,29.82,71034.0
2016-04-11 14:10:00,29.82,29.88,29.81,29.84,26952.0,29.82,29.88,29.81,29.84,26952.0
2016-04-11 14:15:00,29.84,29.89,29.83,29.89,18776.0,29.84,29.89,29.83,29.89,18776.0
2016-04-11 14:20:00,29.89,29.9,29.86,29.87,35238.0,29.89,29.9,29.86,29.87,35238.0
2016-04-11 14:25:00,29.87,29.89,29.82,29.82,16766.0,29.87,29.89,29.82,29.82,16766.0
2016-04-11 14:30:00,29.82,29.85,29.81,29.83,42830.0,29.82,29.85,29.81,29.83,42830.0
2016-04-11 14:35:00,29.84,29.92,29.81,29.91,23440.0,29.84,29.92,29.81,29.91,23440.0
2016-04-11 14:40:00,29.91,29.95,29.89,29.91,25536.0,29.91,29.95,29.89,29.91,25536.0
2016-04-11 14:45:00,29.91,29.92,29.87,29.9,25046.0,29.91,29.92,29.87,29.9,25046.0
2016-04-11 14:50:00,29.88,29.89,29.83,29.86,23954.0,29.88,29.89,29.83,29.86,23954.0
2016-04-11 14:55:00,29.87,29.89,29.86,29.88,17700.0,29.87,29.89,29.86,29.88,17700.0
2016-04-11 15:00:00,29.88,29.89,29.82,29.83,36584.0,29.88,29.89,29.82,29.83,36584.0
2016-04-11 15:05:00,29.84,29.84,29.76,29.77,30436.0,29.84,29.84,29.76,29.77,30436.0
2016-04-11 15:10:00,29.77,29.77,29.72,29.73,43400.0,29.77,29.77,29.72,29.73,43400.0
2016-04-11 15:15:00,29.73,29.77,29.73,29.76,44734.0,29.73,29.77,29.73,29.76,44734.0
2016-04-11 15:20:00,29.76,29.76,29.67,29.68,38772.0,29.76,29.76,29.67,29.68,38772.0
2016-04-11 15:25:00,29.68,29.71,29.66,29.67,74848.0,29.68,29.71,29.66,29.67,74848.0
2016-04-11 15:30:00,29.67,29.7,29.65,29.7,54394.0,29.67,29.7,29.65,29.7,54394.0
2016-04-11 15:35:00,29.7,29.7,29.65,29.66,57650.0,29.7,29.7,29.65,29.66,57650.0
2016-04-11 15:40:00,29.66,29.68,29.64,29.68,53796.0,29.66,29.68,29.64,29.68,53796.0
2016-04-11 15:45:00,29.68,29.71,29.67,29.7,69508.0,29.68,29.71,29.67,29.7,69508.0
2016-04-11 15:50:00,29.7,29.72,29.69,29.72,89108.0,29.7,29.72,29.69,29.72,89108.0
2016-04-11 15:55:00,29.73,29.75,29.7,29.72,192618.0,29.73,29.75,29.7,29.72,192618.0
2016-04-12 09:30:00,29.75,29.86,29.7,29.71,56510.0,29.75,29.86,29.7,29.71,56510.0
2016-04-12 09:35:00,29.74,29.75,29.58,29.61,72284.0,29.74,29.75,29.58,29.61,72284.0
2016-04-12 09:40:00,29.61,29.61,29.49,29.54,40534.0,29.61,29.61,29.49,29.54,40534.0
2016-04-12 09:45:00,29.57,29.58,29.52,29.52,49780.0,29.57,29.58,29.52,29.52,49780.0
2016-04-12 09:50:00,29.51,29.54,29.39,29.43,56498.0,29.51,29.54,29.39,29.43,56498.0
2016-04-12 09:55:00,29.43,29.46,29.4,29.43,40772.0,29.43,29.46,29.4,29.43,40772.0
2016-04-12 10:00:00,29.41,29.5,29.4,29.44,89580.0,29.41,29.5,29.4,29.44,89580.0
2016-04-12 10:05:00,29.44,29.49,29.38,29.4,78938.0,29.44,29.49,29.38,29.4,78938.0
2016-04-12 10:10:00,29.4,29.43,29.35,29.35,25746.0,29.4,29.43,29.35,29.35,25746.0
2016-04-12 10:15:00,29.36,29.38,29.28,29.33,38504.0,29.36,29.38,29.28,29.33,38504.0
2016-04-12 10:20:00,29.34,29.35,29.25,29.29,26636.0,29.34,29.35,29.25,29.29,26636.0
2016-04-12 10:25:00,29.28,29.35,29.25,29.34,49784.0,29.28,29.35,29.25,29.34,49784.0
2016-04-12 10:30:00,29.34,29.45,29.34,29.4,32384.0,29.34,29.45,29.34,29.4,32384.0
2016-04-12 10:35:00,29.41,29.44,29.34,29.36,23130.0,29.41,29.44,29.34,29.36,23130.0
2016-04-12 10:40:00,29.36,29.47,29.36,29.41,30380.0,29.36,29.47,29.36,29.41,30380.0
2016-04-12 10:45:00,29.43,29.46,29.39,29.4,27548.0,29.43,29.46,29.39,29.4,27548.0
2016-04-12 10:50:00,29.39,29.5,29.39,29.42,44280.0,29.39,29.5,29.39,29.42,44280.0
2016-04-12 10:55:00,29.44,29.5,29.43,29.49,34474.0,29.44,29.5,29.43,29.49,34474.0
2016-04-12 11:00:00,29.49,29.5,29.45,29.48,127252.0,29.49,29.5,29.45,29.48,127252.0
2016-04-12 11:05:00,29.48,29.55,29.45,29.51,68698.0,29.48,29.55,29.45,29.51,68698.0
2016-04-12 11:10:00,29.51,29.52,29.48,29.49,113622.0,29.51,29.52,29.48,29.49,113622.0
2016-04-12 11:15:00,29.48,29.5,29.43,29.5,59226.0,29.48,29.5,29.43,29.5,59226.0
2016-04-12 11:20:00,29.5,29.5,29.46,29.49,31042.0,29.5,29.5,29.46,29.49,31042.0
2016-04-12 11:25:00,29.49,29.5,29.4,29.41,42554.0,29.49,29.5,29.4,29.41,42554.0
2016-04-12 11:30:00,29.42,29.43,29.38,29.41,44470.0,29.42,29.43,29.38,29.41,44470.0
2016-04-12 11:35:00,29.41,29.42,29.37,29.4,42412.0,29.41,29.42,29.37,29.4,42412.0
2016-04-12 11:40:00,29.41,29.41,29.36,29.36,38208.0,29.41,29.41,29.36,29.36,38208.0
2016-04-12 11:45:00,29.36,29.41,29.35,29.38,42280.0,29.36,29.41,29.35,29.38,42280.0
2016-04-12 11:50:00,29.37,29.42,29.35,29.41,54034.0,29.37,29.42,29.35,29.41,54034.0
2016-04-12 11:55:00,29.41,29.45,29.38,29.45,75692.0,29.41,29.45,29.38,29.45,75692.0
2016-04-12 12:00:00,29.45,29.5,29.45,29.47,35964.0,29.45,29.5,29.45,29.47,35964.0
2016-04-12 12:05:00,29.47,29.48,29.44,29.46,46634.0,29.47,29.48,29.44,29.46,46634.0
2016-04-12 12:10:00,29.47,29.52,29.46,29.49,85326.0,29.47,29.52,29.46,29.49,85326.0
2016-04-12 12:15:00,29.48,29.52,29.46,29.47,49602.0,29.48,29.52,29.46,29.47,49602.0
2016-04-12 12:20:00,29.47,29.52,29.47,29.5,56024.0,29.47,29.52,29.47,29.5,56024.0
2016-04-12 12:25:00,29.5,29.53,29.48,29.51,60648.0,29.5,29.53,29.48,29.51,60648.0
2016-04-12 12:30:00,29.51,29.53,29.46,29.49,82424.0,29.51,29.53,29.46,29.49,82424.0
2016-04-12 12:35:00,29.48,29.52,29.48,29.51,102964.0,29.48,29.52,29.48,29.51,102964.0
2016-04-12 12:40:00,29.52,29.52,29.5,29.51,29042.0,29.52,29.52,29.5,29.51,29042.0
2016-04-12 12:45:00,29.5,29.5,29.45,29.45,27698.0,29.5,29.5,29.45,29.45,27698.0
2016-04-12 12:50:00,29.45,29.51,29.45,29.5,25600.0,29.45,29.51,29.45,29.5,25600.0
2016-04-12 12:55:00,29.51,29.52,29.5,29.5,19916.0,29.51,29.52,29.5,29.5,19916.0
2016-04-12 13:00:00,29.49,29.52,29.49,29.5,19210.0,29.49,29.52,29.49,29.5,19210.0
2016-04-12 13:05:00,29.5,29.5,29.47,29.48,24824.0,29.5,29.5,29.47,29.48,24824.0
2016-04-12 13:10:00,29.49,29.49,29.46,29.46,27584.0,29.49,29.49,29.46,29.46,27584.0
2016-04-12 13:15:00,29.47,29.47,29.42,29.43,39626.0,29.47,29.47,29.42,29.43,39626.0
2016-04-12 13:20:00,29.43,29.49,29.43,29.48,58628.0,29.43,29.49,29.43,29.48,58628.0
2016-04-12 13:25:00,29.48,29.5,29.47,29.48,33182.0,29.48,29.5,29.47,29.48,33182.0
2016-04-12 13:30:00,29.48,29.49,29.47,29.47,62074.0,29.48,29.49,29.47,29.47,62074.0
2016-04-12 13:35:00,29.47,29.48,29.43,29.48,30462.0,29.47,29.48,29.43,29.48,30462.0
2016-04-12 13:40:00,29.48,29.49,29.46,29.47,115938.0,29.48,29.49,29.46,29.47,115938.0
2016-04-12 13:45:00,29.47,29.49,29.46,29.48,127348.0,29.47,29.49,29.46,29.48,127348.0
2016-04-12 13:50:00,29.48,29.48,29.44,29.46,57752.0,29.48,29.48,29.44,29.46,57752.0
2016-04-12 13:55:00,29.46,29.48,29.45,29.47,114858.0,29.46,29.48,29.45,29.47,114858.0
2016-04-12 14:00:00,29.47,29.48,29.45,29.48,125798.0,29.47,29.48,29.45,29.48,125798.0
2016-04-12 14:05:00,29.48,29.48,29.45,29.46,111224.0,29.48,29.48,29.45,29.46,111224.0
2016-04-12 14:10:00,29.46,29.49,29.45,29.45,113660.0,29.46,29.49,29.45,29.45,113660.0
2016-04-12 14:15:00,29.46,29.47,29.43,29.45,56356.0,29.46,29.47,29.43,29.45,56356.0
2016-04-12 14:20:00,29.45,29.47,29.45,29.45,40210.0,29.45,29.47,29.45,29.45,40210.0
2016-04-12 14:25:00,29.45,29.47,29.43,29.46,80408.0,29.45,29.47,29.43,29.46,80408.0
2016-04-12 14:30:00,29.46,29.47,29.42,29.44,50674.0,29.46,29.47,29.42,29.44,50674.0
2016-04-12 14:35:00,29.45,29.47,29.45,29.46,46194.0,29.45,29.47,29.45,29.46,46194.0
2016-04-12 14:40:00,29.46,29.47,29.45,29.46,59690.0,29.46,29.47,29.45,29.46,59690.0
2016-04-12 14:45:00,29.46,29.47,29.45,29.46,40086.0,29.46,29.47,29.45,29.46,40086.0
2016-04-12 14:50:00,29.46,29.47,29.45,29.46,71096.0,29.46,29.47,29.45,29.46,71096.0
2016-04-12 14:55:00,29.46,29.46,29.43,29.46,58294.0,29.46,29.46,29.43,29.46,58294.0
2016-04-12 15:00:00,29.46,29.47,29.45,29.46,155628.0,29.46,29.47,29.45,29.46,155628.0
2016-04-12 15:05:00,29.45,29.48,29.45,29.47,128302.0,29.45,29.48,29.45,29.47,128302.0
2016-04-12 15:10:00,29.47,29.5,29.45,29.49,159794.0,29.47,29.5,29.45,29.49,159794.0
2016-04-12 15:15:00,29.5,29.5,29.47,29.47,51390.0,29.5,29.5,29.47,29.47,51390.0
2016-04-12 15:20:00,29.47,29.49,29.42,29.43,87872.0,29.47,29.49,29.42,29.43,87872.0
2016-04-12 15:25:00,29.43,29.48,29.43,29.47,59236.0,29.43,29.48,29.43,29.47,59236.0
2016-04-12 15:30:00,29.47,29.48,29.45,29.46,126974.0,29.47,29.48,29.45,29.46,126974.0
2016-04-12 15:35:00,29.46,29.49,29.45,29.47,99222.0,29.46,29.49,29.45,29.47,99222.0
2016-04-12 15:40:00,29.47,29.5,29.43,29.44,128252.0,29.47,29.5,29.43,29.44,128252.0
2016-04-12 15:45:00,29.45,29.46,29.43,29.44,94884.0,29.45,29.46,29.43,29.44,94884.0
2016-04-12 15:50:00,29.45,29.5,29.43,29.5,169068.0,29.45,29.5,29.43,29.5,169068.0
2016-04-12 15:55:00,29.5,29.54,29.48,29.5,310204.0,29.5,29.54,29.48,29.5,310204.0
2016-04-13 09:30:00,29.7,29.75,29.61,29.63,76270.0,29.7,29.75,29.61,29.63,76270.0
2016-04-13 09:35:00,29.64,29.68,29.56,29.58,54048.0,29.64,29.68,29.56,29.58,54048.0
2016-04-13 09:40:00,29.63,29.66,29.51,29.61,41762.0,29.63,29.66,29.51,29.61,41762.0
2016-04-13 09:45:00,29.61,29.61,29.46,29.49,43462.0,29.61,29.61,29.46,29.49,43462.0
2016-04-13 09:50:00,29.49,29.51,29.43,29.43,36292.0,29.49,29.51,29.43,29.43,36292.0
2016-04-13 09:55:00,29.45,29.53,29.38,29.52,63758.0,29.45,29.53,29.38,29.52,63758.0
2016-04-13 10:00:00,29.5,29.53,29.47,29.53,62000.0,29.5,29.53,29.47,29.53,62000.0
2016-04-13 10:05:00,29.53,29.55,29.47,29.52,38478.0,29.53,29.55,29.47,29.52,38478.0
2016-04-13 10:10:00,29.53,29.55,29.46,29.52,118784.0,29.53,29.55,29.46,29.52,118784.0
2016-04-13 10:15:00,29.53,29.57,29.48,29.49,81152.0,29.53,29.57,29.48,29.49,81152.0
2016-04-13 10:20:00,29.49,29.54,29.47,29.5,34752.0,29.49,29.54,29.47,29.5,34752.0
2016-04-13 10:25:00,29.49,29.52,29.46,29.5,41888.0,29.49,29.52,29.46,29.5,41888.0
2016-04-13 10:30:00,29.5,29.53,29.47,29.48,43174.0,29.5,29.53,29.47,29.48,43174.0
2016-04-13 10:35:00,29.48,29.5,29.43,29.49,34978.0,29.48,29.5,29.43,29.49,34978.0
2016-04-13 10:40:00,29.48,29.56,29.48,29.55,44446.0,29.48,29.56,29.48,29.55,44446.0
2016-04-13 10:45:00,29.55,29.56,29.49,29.52,96216.0,29.55,29.56,29.49,29.52,96216.0
2016-04-13 10:50:00,29.51,29.58,29.5,29.58,135742.0,29.51,29.58,29.5,29.58,135742.0
2016-04-13 10:55:00,29.59,29.63,29.57,29.57,48482.0,29.59,29.63,29.57,29.57,48482.0
2016-04-13 11:00:00,29.57,29.59,29.54,29.57,73302.0,29.57,29.59,29.54,29.57,73302.0
2016-04-13 11:05:00,29.56,29.61,29.56,29.59,36992.0,29.56,29.61,29.56,29.59,36992.0
2016-04-13 11:10:00,29.59,29.63,29.57,29.61,48012.0,29.59,29.63,29.57,29.61,48012.0
2016-04-13 11:15:00,29.63,29.65,29.61,29.62,58384.0,29.63,29.65,29.61,29.62,58384.0
2016-04-13 11:20:00,29.63,29.65,29.6,29.62,31926.0,29.63,29.65,29.6,29.62,31926.0
2016-04-13 11:25:00,29.63,29.72,29.61,29.72,209254.0,29.63,29.72,29.61,29.72,209254.0
2016-04-13 11:30:00,29.73,29.8,29.73,29.8,49930.0,29.73,29.8,29.73,29.8,49930.0
2016-04-13 11:35:00,29.8,29.8,29.78,29.79,23852.0,29.8,29.8,29.78,29.79,23852.0
2016-04-13 11:40:00,29.79,29.79,29.73,29.74,26116.0,29.79,29.79,29.73,29.74,26116.0
2016-04-13 11:45:00,29.76,29.77,29.71,29.72,20634.0,29.76,29.77,29.71,29.72,20634.0
2016-04-13 11:50:00,29.72,29.75,29.71,29.75,94422.0,29.72,29.75,29.71,29.75,94422.0
2016-04-13 11:55:00,29.75,29.75,29.72,29.74,51066.0,29.75,29.75,29.72,29.74,51066.0
2016-04-13 12:00:00,29.74,29.75,29.68,29.68,55930.0,29.74,29.75,29.68,29.68,55930.0
2016-04-13 12:05:00,29.68,29.77,29.68,29.73,31600.0,29.68,29.77,29.68,29.73,31600.0
2016-04-13 12:10:00,29.73,29.74,29.71,29.73,23298.0,29.73,29.74,29.71,29.73,23298.0
2016-04-13 12:15:00,29.73,29.73,29.68,29.72,29920.0,29.73,29.73,29.68,29.72,29920.0
2016-04-13 12:20:00,29.73,29.73,29.7,29.71,21118.0,29.73,29.73,29.7,29.71,21118.0
2016-04-13 12:25:00,29.71,29.76,29.71,29.75,42774.0,29.71,29.76,29.71,29.75,42774.0
2016-04-13 12:30:00,29.74,29.75,29.71,29.73,119918.0,29.74,29.75,29.71,29.73,119918.0
2016-04-13 12:35:00,29.73,29.75,29.71,29.71,37412.0,29.73,29.75,29.71,29.71,37412.0
2016-04-13 12:40:00,29.72,29.74,29.68,29.68,31504.0,29.72,29.74,29.68,29.68,31504.0
2016-04-13 12:45:00,29.69,29.71,29.68,29.68,19200.0,29.69,29.71,29.68,29.68,19200.0
2016-04-13 12:50:00,29.68,29.7,29.67,29.69,24686.0,29.68,29.7,29.67,29.69,24686.0
2016-04-13 12:55:00,29.68,29.7,29.65,29.66,22730.0,29.68,29.7,29.65,29.66,22730.0
2016-04-13 13:00:00,29.66,29.72,29.66,29.7,29518.0,29.66,29.72,29.66,29.7,29518.0
2016-04-13 13:05:00,29.68,29.71,29.68,29.7,20438.0,29.68,29.71,29.68,29.7,20438.0
2016-04-13 13:10:00,29.7,29.72,29.69,29.71,22724.0,29.7,29.72,29.69,29.71,22724.0
2016-04-13 13:15:00,29.71,29.72,29.68,29.68,25806.0,29.71,29.72,29.68,29.68,25806.0
2016-04-13 13:20:00,29.69,29.7,29.63,29.64,80180.0,29.69,29.7,29.63,29.64,80180.0
2016-04-13 13:25:00,29.64,29.68,29.63,29.65,19800.0,29.64,29.68,29.63,29.65,19800.0
2016-04-13 13:30:00,29.66,29.69,29.65,29.69,14370.0,29.66,29.69,29.65,29.69,14370.0
2016-04-13 13:35:00,29.69,29.73,29.68,29.73,18412.0,29.69,29.73,29.68,29.73,18412.0
2016-04-13 13:40:00,29.73,29.75,29.71,29.72,28508.0,29.73,29.75,29.71,29.72,28508.0
2016-04-13 13:45:00,29.72,29.74,29.71,29.72,30602.0,29.72,29.74,29.71,29.72,30602.0
2016-04-13 13:50:00,29.72,29.72,29.66,29.68,55010.0,29.72,29.72,29.66,29.68,55010.0
2016-04-13 13:55:00,29.68,29.73,29.67,29.72,16970.0,29.68,29.73,29.67,29.72,16970.0
2016-04-13 14:00:00,29.72,29.75,29.71,29.74,33184.0,29.72,29.75,29.71,29.74,33184.0
2016-04-13 14:05:00,29.74,29.84,29.74,29.84,35874.0,29.74,29.84,29.74,29.84,35874.0
2016-04-13 14:10:00,29.83,29.83,29.78,29.78,45786.0,29.83,29.83,29.78,29.78,45786.0
2016-04-13 14:15:00,29.78,29.83,29.77,29.82,58618.0,29.78,29.83,29.77,29.82,58618.0
2016-04-13 14:20:00,29.82,29.82,29.79,29.79,53932.0,29.82,29.82,29.79,29.79,53932.0
2016-04-13 14:25:00,29.8,29.82,29.77,29.78,37258.0,29.8,29.82,29.77,29.78,37258.0
2016-04-13 14:30:00,29.77,29.82,29.75,29.82,95186.0,29.77,29.82,29.75,29.82,95186.0
2016-04-13 14:35:00,29.82,29.85,29.82,29.85,30804.0,29.82,29.85,29.82,29.85,30804.0
2016-04-13 14:40:00,29.85,29.86,29.84,29.85,31996.0,29.85,29.86,29.84,29.85,31996.0
2016-04-13 14:45:00,29.85,29.9,29.85,29.9,33258.0,29.85,29.9,29.85,29.9,33258.0
2016-04-13 14:50:00,29.9,29.92,29.89,29.92,30244.0,29.9,29.92,29.89,29.92,30244.0
2016-04-13 14:55:00,29.92,29.92,29.89,29.9,39094.0,29.92,29.92,29.89,29.9,39094.0
2016-04-13 15:00:00,29.9,29.95,29.89,29.95,110530.0,29.9,29.95,29.89,29.95,110530.0
2016-04-13 15:05:00,29.95,29.96,29.94,29.96,32860.0,29.95,29.96,29.94,29.96,32860.0
2016-04-13 15:10:00,29.95,29.96,29.91,29.91,33772.0,29.95,29.96,29.91,29.91,33772.0
2016-04-13 15:15:00,29.91,29.94,29.9,29.93,57182.0,29.91,29.94,29.9,29.93,57182.0
2016-04-13 15:20:00,29.93,29.95,29.93,29.94,36570.0,29.93,29.95,29.93,29.94,36570.0
2016-04-13 15:25:00,29.93,29.97,29.93,29.93,44698.0,29.93,29.97,29.93,29.93,44698.0
2016-04-13 15:30:00,29.93,29.93,29.92,29.92,45978.0,29.93,29.93,29.92,29.92,45978.0
2016-04-13 15:35:00,29.92,29.92,29.88,29.9,67976.0,29.92,29.92,29.88,29.9,67976.0
2016-04-13 15:40:00,29.9,29.9,29.85,29.86,61736.0,29.9,29.9,29.85,29.86,61736.0
2016-04-13 15:45:00,29.86,29.87,29.83,29.84,73754.0,29.86,29.87,29.83,29.84,73754.0
2016-04-13 15:50:00,29.84,29.86,29.83,29.84,71470.0,29.84,29.86,29.83,29.84,71470.0
2016-04-13 15:55:00,29.84,29.86,29.83,29.85,168868.0,29.84,29.86,29.83,29.85,168868.0
2016-04-14 09:30:00,29.93,30.0,29.75,29.88,51718.0,29.93,30.0,29.75,29.88,51718.0
2016-04-14 09:35:00,29.9,29.96,29.81,29.93,19760.0,29.9,29.96,29.81,29.93,19760.0
2016-04-14 09:40:00,29.89,30.07,29.89,29.98,51726.0,29.89,30.07,29.89,29.98,51726.0
2016-04-14 09:45:00,29.99,30.04,29.86,29.86,25742.0,29.99,30.04,29.86,29.86,25742.0
2016-04-14 09:50:00,29.85,29.85,29.75,29.82,25976.0,29.85,29.85,29.75,29.82,25976.0
2016-04-14 09:55:00,29.82,29.82,29.75,29.79,27440.0,29.82,29.82,29.75,29.79,27440.0
2016-04-14 10:00:00,29.82,29.91,29.82,29.89,24676.0,29.82,29.91,29.82,29.89,24676.0
2016-04-14 10:05:00,29.89,29.92,29.84,29.9,68922.0,29.89,29.92,29.84,29.9,68922.0
2016-04-14 10:10:00,29.91,30.0,29.9,29.98,18400.0,29.91,30.0,29.9,29.98,18400.0
2016-04-14 10:15:00,29.99,30.02,29.96,29.99,15270.0,29.99,30.02,29.96,29.99,15270.0
2016-04-14 10:20:00,29.99,30.03,29.97,30.0,17000.0,29.99,30.03,29.97,30.0,17000.0
2016-04-14 10:25:00,29.98,30.02,29.98,29.98,17560.0,29.98,30.02,29.98,29.98,17560.0
2016-04-14 10:30:00,30.0,30.0,29.95,29.96,16784.0,30.0,30.0,29.95,29.96,16784.0
2016-04-14 10:35:00,29.94,29.95,29.91,29.92,29370.0,29.94,29.95,29.91,29.92,29370.0
2016-04-14 10:40:00,29.92,29.97,29.92,29.97,28416.0,29.92,29.97,29.92,29.97,28416.0
2016-04-14 10:45:00,29.96,29.96,29.91,29.93,19038.0,29.96,29.96,29.91,29.93,19038.0
2016-04-14 10:50:00,29.93,30.0,29.93,29.98,19116.0,29.93,30.0,29.93,29.98,19116.0
2016-04-14 10:55:00,29.96,29.97,29.91,29.91,8200.0,29.96,29.97,29.91,29.91,8200.0
2016-04-14 11:00:00,29.9,29.91,29.88,29.9,20336.0,29.9,29.91,29.88,29.9,20336.0
2016-04-14 11:05:00,29.9,29.92,29.9,29.91,14514.0,29.9,29.92,29.9,29.91,14514.0
2016-04-14 11:10:00,29.91,29.94,29.91,29.93,14248.0,29.91,29.94,29.91,29.93,14248.0
2016-04-14 11:15:00,29.93,30.02,29.93,30.0,16800.0,29.93,30.02,29.93,30.0,16800.0
2016-04-14 11:20:00,30.0,30.0,29.92,29.93,26812.0,30.0,30.0,29.92,29.93,26812.0
2016-04-14 11:25:00,29.92,29.98,29.9,29.98,16078.0,29.92,29.98,29.9,29.98,16078.0
2016-04-14 11:30:00,29.98,30.0,29.94,29.96,22168.0,29.98,30.0,29.94,29.96,22168.0
2016-04-14 11:35:00,29.96,29.98,29.95,29.97,17336.0,29.96,29.98,29.95,29.97,17336.0
2016-04-14 11:40:00,29.96,29.97,29.94,29.94,14392.0,29.96,29.97,29.94,29.94,14392.0
2016-04-14 11:45:00,29.94,29.98,29.93,29.97,11016.0,29.94,29.98,29.93,29.97,11016.0
2016-04-14 11:50:00,29.95,29.95,29.88,29.88,11826.0,29.95,29.95,29.88,29.88,11826.0
2016-04-14 11:55:00,29.87,29.88,29.83,29.86,9166.0,29.87,29.88,29.83,29.86,9166.0
2016-04-14 12:00:00,29.85,29.89,29.85,29.88,13092.0,29.85,29.89,29.85,29.88,13092.0
2016-04-14 12:05:00,29.88,29.88,29.86,29.87,12400.0,29.88,29.88,29.86,29.87,12400.0
2016-04-14 12:10:00,29.87,29.88,29.85,29.86,6924.0,29.87,29.88,29.85,29.86,6924.0
2016-04-14 12:15:00,29.86,29.87,29.85,29.87,10582.0,29.86,29.87,29.85,29.87,10582.0
2016-04-14 12:20:00,29.87,29.88,29.85,29.88,26932.0,29.87,29.88,29.85,29.88,26932.0
2016-04-14 12:25:00,29.88,29.88,29.86,29.86,15674.0,29.88,29.88,29.86,29.86,15674.0
2016-04-14 12:30:00,29.86,29.87,29.83,29.86,23752.0,29.86,29.87,29.83,29.86,23752.0
2016-04-14 12:35:00,29.87,29.88,29.85,29.88,10810.0,29.87,29.88,29.85,29.88,10810.0
2016-04-14 12:40:00,29.88,29.89,29.85,29.88,19988.0,29.88,29.89,29.85,29.88,19988.0
2016-04-14 12:45:00,29.87,29.88,29.85,29.86,18400.0,29.87,29.88,29.85,29.86,18400.0
2016-04-14 12:50:00,29.87,29.88,29.82,29.84,17382.0,29.87,29.88,29.82,29.84,17382.0
2016-04-14 12:55:00,29.84,29.86,29.81,29.81,13234.0,29.84,29.86,29.81,29.81,13234.0
2016-04-14 13:00:00,29.81,29.86,29.81,29.85,14886.0,29.81,29.86,29.81,29.85,14886.0
2016-04-14 13:05:00,29.86,29.88,29.85,29.88,21718.0,29.86,29.88,29.85,29.88,21718.0
2016-04-14 13:10:00,29.88,29.88,29.85,29.85,12832.0,29.88,29.88,29.85,29.85,12832.0
2016-04-14 13:15:00,29.85,29.86,29.85,29.86,24300.0,29.85,29.86,29.85,29.86,24300.0
2016-04-14 13:20:00,29.86,29.86,29.83,29.83,58910.0,29.86,29.86,29.83,29.83,58910.0
2016-04-14 13:25:00,29.83,29.85,29.82,29.84,39840.0,29.83,29.85,29.82,29.84,39840.0
2016-04-14 13:30:00,29.84,29.88,29.84,29.88,8034.0,29.84,29.88,29.84,29.88,8034.0
2016-04-14 13:35:00,29.87,29.87,29.82,29.82,14652.0,29.87,29.87,29.82,29.82,14652.0
2016-04-14 13:40:00,29.82,29.85,29.82,29.84,13516.0,29.82,29.85,29.82,29.84,13516.0
2016-04-14 13:45:00,29.84,29.84,29.8,29.8,17058.0,29.84,29.84,29.8,29.8,17058.0
2016-04-14 13:50:00,29.79,29.8,29.74,29.78,21456.0,29.79,29.8,29.74,29.78,21456.0
2016-04-14 13:55:00,29.77,29.77,29.73,29.74,12678.0,29.77,29.77,29.73,29.74,12678.0
2016-04-14 14:00:00,29.73,29.74,29.71,29.74,28378.0,29.73,29.74,29.71,29.74,28378.0
2016-04-14 14:05:00,29.73,29.75,29.72,29.74,19344.0,29.73,29.75,29.72,29.74,19344.0
2016-04-14 14:10:00,29.74,29.74,29.68,29.69,44308.0,29.74,29.74,29.68,29.69,44308.0
2016-04-14 14:15:00,29.68,29.7,29.68,29.68,17900.0,29.68,29.7,29.68,29.68,17900.0
2016-04-14 14:20:00,29.68,29.7,29.68,29.69,20194.0,29.68,29.7,29.68,29.69,20194.0
2016-04-14 14:25:00,29.68,29.71,29.67,29.68,33998.0,29.68,29.71,29.67,29.68,33998.0
2016-04-14 14:30:00,29.68,29.68,29.67,29.68,23496.0,29.68,29.68,29.67,29.68,23496.0
2016-04-14 14:35:00,29.68,29.71,29.66,29.7,35218.0,29.68,29.71,29.66,29.7,35218.0
2016-04-14 14:40:00,29.71,29.72,29.68,29.69,16100.0,29.71,29.72,29.68,29.69,16100.0
2016-04-14 14:45:00,29.7,29.71,29.68,29.69,10688.0,29.7,29.71,29.68,29.69,10688.0
2016-04-14 14:50:00,29.7,29.74,29.7,29.73,17096.0,29.7,29.74,29.7,29.73,17096.0
2016-04-14 14:55:00,29.73,29.73,29.7,29.7,16224.0,29.73,29.73,29.7,29.7,16224.0
2016-04-14 15:00:00,29.7,29.76,29.7,29.75,22816.0,29.7,29.76,29.7,29.75,22816.0
2016-04-14 15:05:00,29.75,29.77,29.71,29.71,26688.0,29.75,29.77,29.71,29.71,26688.0
2016-04-14 15:10:00,29.71,29.71,29.68,29.69,19736.0,29.71,29.71,29.68,29.69,19736.0
2016-04-14 15:15:00,29.68,29.71,29.68,29.7,26444.0,29.68,29.71,29.68,29.7,26444.0
2016-04-14 15:20:00,29.7,29.71,29.67,29.68,29860.0,29.7,29.71,29.67,29.68,29860.0
2016-04-14 15:25:00,29.68,29.7,29.67,29.68,31820.0,29.68,29.7,29.67,29.68,31820.0
2016-04-14 15:30:00,29.69,29.73,29.69,29.73,28406.0,29.69,29.73,29.69,29.73,28406.0
2016-04-14 15:35:00,29.73,29.75,29.71,29.74,48244.0,29.73,29.75,29.71,29.74,48244.0
2016-04-14 15:40:00,29.73,29.73,29.71,29.71,36698.0,29.73,29.73,29.71,29.71,36698.0
2016-04-14 15:45:00,29.72,29.73,29.65,29.65,104576.0,29.72,29.73,29.65,29.65,104576.0
2016-04-14 15:50:00,29.66,29.67,29.63,29.65,147356.0,29.66,29.67,29.63,29.65,147356.0
2016-04-14 15:55:00,29.66,29.68,29.58,29.61,349490.0,29.66,29.68,29.58,29.61,349490.0
2016-04-15 09:30:00,29.61,29.72,29.47,29.62,206024.0,29.61,29.72,29.47,29.62,206024.0
2016-04-15 09:35:00,29.65,29.65,29.49,29.49,66284.0,29.65,29.65,29.49,29.49,66284.0
2016-04-15 09:40:00,29.48,29.5,29.4,29.41,10754.0,29.48,29.5,29.4,29.41,10754.0
2016-04-15 09:45:00,29.41,29.46,29.32,29.32,23236.0,29.41,29.46,29.32,29.32,23236.0
2016-04-15 09:50:00,29.32,29.38,29.25,29.25,54138.0,29.32,29.38,29.25,29.25,54138.0
2016-04-15 09:55:00,29.25,29.27,29.18,29.18,31584.0,29.25,29.27,29.18,29.18,31584.0
2016-04-15 10:00:00,29.18,29.19,29.1,29.11,54088.0,29.18,29.19,29.1,29.11,54088.0
2016-04-15 10:05:00,29.12,29.13,28.99,29.0,146670.0,29.12,29.13,28.99,29.0,146670.0
2016-04-15 10:10:00,29.0,29.06,28.99,29.02,64094.0,29.0,29.06,28.99,29.02,64094.0
2016-04-15 10:15:00,29.02,29.03,28.94,28.94,74112.0,29.02,29.03,28.94,28.94,74112.0
2016-04-15 10:20:00,28.94,28.97,28.9,28.94,31878.0,28.94,28.97,28.9,28.94,31878.0
2016-04-15 10:25:00,28.94,29.0,28.9,28.98,23316.0,28.94,29.0,28.9,28.98,23316.0
2016-04-15 10:30:00,28.99,29.17,28.98,29.16,32622.0,28.99,29.17,28.98,29.16,32622.0
2016-04-15 10:35:00,29.17,29.19,29.09,29.1,45104.0,29.17,29.19,29.09,29.1,45104.0
2016-04-15 10:40:00,29.09,29.09,29.02,29.03,20790.0,29.09,29.09,29.02,29.03,20790.0
2016-04-15 10:45:00,29.04,29.05,28.98,29.0,21916.0,29.04,29.05,28.98,29.0,21916.0
2016-04-15 10:50:00,28.99,29.0,28.94,28.98,19700.0,28.99,29.0,28.94,28.98,19700.0
2016-04-15 10:55:00,28.99,29.0,28.97,28.98,26600.0,28.99,29.0,28.97,28.98,26600.0
2016-04-15 11:00:00,28.99,29.11,28.99,29.11,23848.0,28.99,29.11,28.99,29.11,23848.0
2016-04-15 11:05:00,29.11,29.11,29.0,29.08,93598.0,29.11,29.11,29.0,29.08,93598.0
2016-04-15 11:10:00,29.08,29.13,29.07,29.13,83510.0,29.08,29.13,29.07,29.13,83510.0
2016-04-15 11:15:00,29.13,29.13,29.09,29.11,35408.0,29.13,29.13,29.09,29.11,35408.0
2016-04-15 11:20:00,29.13,29.15,29.11,29.14,52378.0,29.13,29.15,29.11,29.14,52378.0
2016-04-15 11:25:00,29.15,29.18,29.14,29.15,20628.0,29.15,29.18,29.14,29.15,20628.0
2016-04-15 11:30:00,29.17,29.17,29.14,29.14,20076.0,29.17,29.17,29.14,29.14,20076.0
2016-04-15 11:35:00,29.14,29.16,29.11,29.14,52300.0,29.14,29.16,29.11,29.14,52300.0
2016-04-15 11:40:00,29.14,29.18,29.14,29.17,20828.0,29.14,29.18,29.14,29.17,20828.0
2016-04-15 11:45:00,29.17,29.17,29.13,29.15,20450.0,29.17,29.17,29.13,29.15,20450.0
2016-04-15 11:50:00,29.14,29.14,29.09,29.09,23044.0,29.14,29.14,29.09,29.09,23044.0
2016-04-15 11:55:00,29.09,29.1,29.07,29.1,14222.0,29.09,29.1,29.07,29.1,14222.0
2016-04-15 12:00:00,29.11,29.16,29.09,29.15,20934.0,29.11,29.16,29.09,29.15,20934.0
2016-04-15 12:05:00,29.15,29.18,29.14,29.15,18628.0,29.15,29.18,29.14,29.15,18628.0
2016-04-15 12:10:00,29.14,29.19,29.14,29.16,18200.0,29.14,29.19,29.14,29.16,18200.0
2016-04-15 12:15:00,29.17,29.22,29.17,29.2,23694.0,29.17,29.22,29.17,29.2,23694.0
2016-04-15 12:20:00,29.2,29.22,29.18,29.18,15832.0,29.2,29.22,29.18,29.18,15832.0
2016-04-15 12:25:00,29.18,29.19,29.17,29.18,16966.0,29.18,29.19,29.17,29.18,16966.0
2016-04-15 12:30:00,29.18,29.2,29.13,29.14,14916.0,29.18,29.2,29.13,29.14,14916.0
2016-04-15 12:35:00,29.14,29.15,29.1,29.13,45430.0,29.14,29.15,29.1,29.13,45430.0
2016-04-15 12:40:00,29.15,29.16,29.07,29.09,19396.0,29.15,29.16,29.07,29.09,19396.0
2016-04-15 12:45:00,29.08,29.13,29.08,29.12,14804.0,29.08,29.13,29.08,29.12,14804.0
2016-04-15 12:50:00,29.13,29.13,29.11,29.11,14014.0,29.13,29.13,29.11,29.11,14014.0
2016-04-15 12:55:00,29.11,29.11,29.07,29.08,22334.0,29.11,29.11,29.07,29.08,22334.0
2016-04-15 13:00:00,29.08,29.09,29.05,29.06,21168.0,29.08,29.09,29.05,29.06,21168.0
2016-04-15 13:05:00,29.07,29.09,29.06,29.08,21170.0,29.07,29.09,29.06,29.08,21170.0
2016-04-15 13:10:00,29.08,29.1,29.06,29.1,22848.0,29.08,29.1,29.06,29.1,22848.0
2016-04-15 13:15:00,29.1,29.15,29.1,29.14,22372.0,29.1,29.15,29.1,29.14,22372.0
2016-04-15 13:20:00,29.14,29.18,29.13,29.16,18050.0,29.14,29.18,29.13,29.16,18050.0
2016-04-15 13:25:00,29.16,29.2,29.15,29.2,25060.0,29.16,29.2,29.15,29.2,25060.0
2016-04-15 13:30:00,29.19,29.19,29.13,29.14,27760.0,29.19,29.19,29.13,29.14,27760.0
2016-04-15 13:35:00,29.14,29.15,29.1,29.11,23408.0,29.14,29.15,29.1,29.11,23408.0
2016-04-15 13:40:00,29.12,29.14,29.11,29.14,15072.0,29.12,29.14,29.11,29.14,15072.0
2016-04-15 13:45:00,29.15,29.16,29.13,29.14,19778.0,29.15,29.16,29.13,29.14,19778.0
2016-04-15 13:50:00,29.15,29.18,29.14,29.15,17768.0,29.15,29.18,29.14,29.15,17768.0
2016-04-15 13:55:00,29.15,29.2,29.15,29.18,15532.0,29.15,29.2,29.15,29.18,15532.0
2016-04-15 14:00:00,29.18,29.24,29.18,29.24,20256.0,29.18,29.24,29.18,29.24,20256.0
2016-04-15 14:05:00,29.22,29.23,29.2,29.22,23748.0,29.22,29.23,29.2,29.22,23748.0
2016-04-15 14:10:00,29.22,29.23,29.19,29.2,26976.0,29.22,29.23,29.19,29.2,26976.0
2016-04-15 14:15:00,29.21,29.24,29.2,29.22,19322.0,29.21,29.24,29.2,29.22,19322.0
2016-04-15 14:20:00,29.21,29.24,29.21,29.23,69598.0,29.21,29.24,29.21,29.23,69598.0
2016-04-15 14:25:00,29.23,29.25,29.22,29.23,20596.0,29.23,29.25,29.22,29.23,20596.0
2016-04-15 14:30:00,29.23,29.24,29.22,29.24,13206.0,29.23,29.24,29.22,29.24,13206.0
2016-04-15 14:35:00,29.24,29.25,29.23,29.24,31376.0,29.24,29.25,29.23,29.24,31376.0
2016-04-15 14:40:00,29.24,29.25,29.22,29.22,46248.0,29.24,29.25,29.22,29.22,46248.0
2016-04-15 14:45:00,29.22,29.22,29.18,29.21,38828.0,29.22,29.22,29.18,29.21,38828.0
2016-04-15 14:50:00,29.2,29.23,29.18,29.23,27454.0,29.2,29.23,29.18,29.23,27454.0
2016-04-15 14:55:00,29.23,29.26,29.22,29.26,34390.0,29.23,29.26,29.22,29.26,34390.0
2016-04-15 15:00:00,29.26,29.27,29.24,29.25,26922.0,29.26,29.27,29.24,29.25,26922.0
2016-04-15 15:05:00,29.25,29.25,29.23,29.23,24570.0,29.25,29.25,29.23,29.23,24570.0
2016-04-15 15:10:00,29.23,29.29,29.23,29.28,104904.0,29.23,29.29,29.23,29.28,104904.0
2016-04-15 15:15:00,29.28,29.31,29.28,29.31,25764.0,29.28,29.31,29.28,29.31,25764.0
2016-04-15 15:20:00,29.31,29.34,29.31,29.34,44058.0,29.31,29.34,29.31,29.34,44058.0
2016-04-15 15:25:00,29.34,29.36,29.33,29.34,134904.0,29.34,29.36,29.33,29.34,134904.0
2016-04-15 15:30:00,29.34,29.34,29.32,29.32,80934.0,29.34,29.34,29.32,29.32,80934.0
2016-04-15 15:35:00,29.32,29.34,29.32,29.34,42150.0,29.32,29.34,29.32,29.34,42150.0
2016-04-15 15:40:00,29.34,29.34,29.29,29.29,64752.0,29.34,29.34,29.29,29.29,64752.0
2016-04-15 15:45:00,29.29,29.32,29.27,29.27,87030.0,29.29,29.32,29.27,29.27,87030.0
2016-04-15 15:50:00,29.28,29.29,29.26,29.28,109432.0,29.28,29.29,29.26,29.28,109432.0
2016-04-15 15:55:00,29.28,29.32,29.28,29.3,299850.0,29.28,29.32,29.28,29.3,299850.0
2016-04-18 09:30:00,29.3,29.3,29.16,29.28,187046.0,29.3,29.3,29.16,29.28,187046.0
2016-04-18 09:35:00,29.29,29.31,29.25,29.29,81582.0,29.29,29.31,29.25,29.29,81582.0
2016-04-18 09:40:00,29.29,29.39,29.29,29.39,20734.0,29.29,29.39,29.29,29.39,20734.0
2016-04-18 09:45:00,29.4,29.52,29.4,29.5,88580.0,29.4,29.52,29.4,29.5,88580.0
2016-04-18 09:50:00,29.49,29.52,29.44,29.5,32060.0,29.49,29.52,29.44,29.5,32060.0
2016-04-18 09:55:00,29.5,29.5,29.4,29.45,28596.0,29.5,29.5,29.4,29.45,28596.0
2016-04-18 10:00:00,29.45,29.58,29.45,29.54,25028.0,29.45,29.58,29.45,29.54,25028.0
2016-04-18 10:05:00,29.54,29.59,29.53,29.56,34430.0,29.54,29.59,29.53,29.56,34430.0
2016-04-18 10:10:00,29.56,29.56,29.5,29.55,52852.0,29.56,29.56,29.5,29.55,52852.0
2016-04-18 10:15:00,29.55,29.64,29.55,29.64,84212.0,29.55,29.64,29.55,29.64,84212.0
2016-04-18 10:20:00,29.64,29.68,29.63,29.68,60162.0,29.64,29.68,29.63,29.68,60162.0
2016-04-18 10:25:00,29.68,29.8,29.64,29.8,182872.0,29.68,29.8,29.64,29.8,182872.0
2016-04-18 10:30:00,29.8,29.84,29.75,29.75,57250.0,29.8,29.84,29.75,29.75,57250.0
2016-04-18 10:35:00,29.75,29.8,29.74,29.8,54148.0,29.75,29.8,29.74,29.8,54148.0
2016-04-18 10:40:00,29.81,29.88,29.8,29.84,34120.0,29.81,29.88,29.8,29.84,34120.0
2016-04-18 10:45:00,29.86,29.86,29.75,29.75,63740.0,29.86,29.86,29.75,29.75,63740.0
2016-04-18 10:50:00,29.75,29.85,29.72,29.84,70622.0,29.75,29.85,29.72,29.84,70622.0
2016-04-18 10:55:00,29.85,29.88,29.8,29.81,18682.0,29.85,29.88,29.8,29.81,18682.0
2016-04-18 11:00:00,29.8,29.81,29.72,29.73,18858.0,29.8,29.81,29.72,29.73,18858.0
2016-04-18 11:05:00,29.72,29.75,29.71,29.74,22600.0,29.72,29.75,29.71,29.74,22600.0
2016-04-18 11:10:00,29.73,29.79,29.73,29.77,23308.0,29.73,29.79,29.73,29.77,23308.0
2016-04-18 11:15:00,29.77,29.8,29.76,29.78,20282.0,29.77,29.8,29.76,29.78,20282.0
2016-04-18 11:20:00,29.78,29.8,29.73,29.73,54074.0,29.78,29.8,29.73,29.73,54074.0
2016-04-18 11:25:00,29.73,29.75,29.72,29.73,12630.0,29.73,29.75,29.72,29.73,12630.0
2016-04-18 11:30:00,29.73,29.77,29.71,29.75,13444.0,29.73,29.77,29.71,29.75,13444.0
2016-04-18 11:35:00,29.75,29.78,29.75,29.77,12358.0,29.75,29.78,29.75,29.77,12358.0
2016-04-18 11:40:00,29.78,29.79,29.75,29.75,23832.0,29.78,29.79,29.75,29.75,23832.0
2016-04-18 11:45:00,29.75,29.78,29.75,29.75,23260.0,29.75,29.78,29.75,29.75,23260.0
2016-04-18 11:50:00,29.77,29.77,29.75,29.75,20210.0,29.77,29.77,29.75,29.75,20210.0
2016-04-18 11:55:00,29.76,29.79,29.75,29.77,25590.0,29.76,29.79,29.75,29.77,25590.0
2016-04-18 12:00:00,29.76,29.79,29.75,29.79,63790.0,29.76,29.79,29.75,29.79,63790.0
2016-04-18 12:05:00,29.8,29.8,29.74,29.75,59472.0,29.8,29.8,29.74,29.75,59472.0
2016-04-18 12:10:00,29.74,29.78,29.74,29.75,24476.0,29.74,29.78,29.74,29.75,24476.0
2016-04-18 12:15:00,29.75,29.75,29.68,29.68,19644.0,29.75,29.75,29.68,29.68,19644.0
2016-04-18 12:20:00,29.68,29.74,29.68,29.73,25448.0,29.68,29.74,29.68,29.73,25448.0
2016-04-18 12:25:00,29.72,29.73,29.66,29.66,18196.0,29.72,29.73,29.66,29.66,18196.0
2016-04-18 12:30:00,29.66,29.73,29.65,29.68,31292.0,29.66,29.73,29.65,29.68,31292.0
2016-04-18 12:35:00,29.68,29.72,29.68,29.71,24522.0,29.68,29.72,29.68,29.71,24522.0
2016-04-18 12:40:00,29.71,29.74,29.68,29.73,23416.0,29.71,29.74,29.68,29.73,23416.0
2016-04-18 12:45:00,29.74,29.78,29.73,29.78,22524.0,29.74,29.78,29.73,29.78,22524.0
2016-04-18 12:50:00,29.79,29.8,29.75,29.76,17804.0,29.79,29.8,29.75,29.76,17804.0
2016-04-18 12:55:00,29.76,29.79,29.75,29.77,21344.0,29.76,29.79,29.75,29.77,21344.0
2016-04-18 13:00:00,29.77,29.78,29.75,29.75,13104.0,29.77,29.78,29.75,29.75,13104.0
2016-04-18 13:05:00,29.75,29.77,29.72,29.76,23834.0,29.75,29.77,29.72,29.76,23834.0
2016-04-18 13:10:00,29.75,29.75,29.68,29.68,24522.0,29.75,29.75,29.68,29.68,24522.0
2016-04-18 13:15:00,29.68,29.7,29.67,29.69,19560.0,29.68,29.7,29.67,29.69,19560.0
2016-04-18 13:20:00,29.69,29.7,29.67,29.7,13870.0,29.69,29.7,29.67,29.7,13870.0
2016-04-18 13:25:00,29.71,29.71,29.65,29.65,20424.0,29.71,29.71,29.65,29.65,20424.0
2016-04-18 13:30:00,29.66,29.67,29.65,29.66,22258.0,29.66,29.67,29.65,29.66,22258.0
2016-04-18 13:35:00,29.66,29.67,29.65,29.65,17850.0,29.66,29.67,29.65,29.65,17850.0
2016-04-18 13:40:00,29.65,29.71,29.65,29.71,26614.0,29.65,29.71,29.65,29.71,26614.0
2016-04-18 13:45:00,29.71,29.72,29.69,29.7,30310.0,29.71,29.72,29.69,29.7,30310.0
2016-04-18 13:50:00,29.7,29.73,29.69,29.71,43440.0,29.7,29.73,29.69,29.71,43440.0
2016-04-18 13:55:00,29.7,29.72,29.69,29.71,62672.0,29.7,29.72,29.69,29.71,62672.0
2016-04-18 14:00:00,29.71,29.71,29.65,29.66,31290.0,29.71,29.71,29.65,29.66,31290.0
2016-04-18 14:05:00,29.67,29.72,29.66,29.71,16420.0,29.67,29.72,29.66,29.71,16420.0
2016-04-18 14:10:00,29.71,29.74,29.69,29.71,48092.0,29.71,29.74,29.69,29.71,48092.0
2016-04-18 14:15:00,29.73,29.73,29.7,29.71,25846.0,29.73,29.73,29.7,29.71,25846.0
2016-04-18 14:20:00,29.71,29.73,29.7,29.7,36960.0,29.71,29.73,29.7,29.7,36960.0
2016-04-18 14:25:00,29.7,29.72,29.7,29.71,25200.0,29.7,29.72,29.7,29.71,25200.0
2016-04-18 14:30:00,29.71,29.72,29.7,29.72,19814.0,29.71,29.72,29.7,29.72,19814.0
2016-04-18 14:35:00,29.72,29.72,29.7,29.72,50588.0,29.72,29.72,29.7,29.72,50588.0
2016-04-18 14:40:00,29.72,29.73,29.7,29.72,19480.0,29.72,29.73,29.7,29.72,19480.0
2016-04-18 14:45:00,29.71,29.72,29.7,29.72,24320.0,29.71,29.72,29.7,29.72,24320.0
2016-04-18 14:50:00,29.72,29.76,29.7,29.75,101760.0,29.72,29.76,29.7,29.75,101760.0
2016-04-18 14:55:00,29.76,29.76,29.72,29.73,27226.0,29.76,29.76,29.72,29.73,27226.0
2016-04-18 15:00:00,29.73,29.74,29.69,29.7,29140.0,29.73,29.74,29.69,29.7,29140.0
2016-04-18 15:05:00,29.7,29.71,29.68,29.7,24844.0,29.7,29.71,29.68,29.7,24844.0
2016-04-18 15:10:00,29.7,29.71,29.68,29.68,25190.0,29.7,29.71,29.68,29.68,25190.0
2016-04-18 15:15:00,29.67,29.7,29.67,29.7,20464.0,29.67,29.7,29.67,29.7,20464.0
2016-04-18 15:20:00,29.7,29.71,29.67,29.68,44874.0,29.7,29.71,29.67,29.68,44874.0
2016-04-18 15:25:00,29.68,29.69,29.66,29.69,21832.0,29.68,29.69,29.66,29.69,21832.0
2016-04-18 15:30:00,29.69,29.71,29.68,29.71,32830.0,29.69,29.71,29.68,29.71,32830.0
2016-04-18 15:35:00,29.71,29.72,29.68,29.68,53890.0,29.71,29.72,29.68,29.68,53890.0
2016-04-18 15:40:00,29.68,29.71,29.68,29.7,47572.0,29.68,29.71,29.68,29.7,47572.0
2016-04-18 15:45:00,29.69,29.71,29.68,29.7,111722.0,29.69,29.71,29.68,29.7,111722.0
2016-04-18 15:50:00,29.7,29.71,29.69,29.7,48866.0,29.7,29.71,29.69,29.7,48866.0
2016-04-18 15:55:00,29.68,29.7,29.68,29.7,118738.0,29.68,29.7,29.68,29.7,118738.0
2016-04-19 09:30:00,29.75,29.82,29.61,29.65,78178.0,29.75,29.82,29.61,29.65,78178.0
2016-04-19 09:35:00,29.68,29.73,29.61,29.67,55094.0,29.68,29.73,29.61,29.67,55094.0
2016-04-19 09:40:00,29.7,29.81,29.68,29.77,37296.0,29.7,29.81,29.68,29.77,37296.0
2016-04-19 09:45:00,29.8,29.86,29.74,29.75,17484.0,29.8,29.86,29.74,29.75,17484.0
2016-04-19 09:50:00,29.76,29.88,29.72,29.88,32108.0,29.76,29.88,29.72,29.88,32108.0
2016-04-19 09:55:00,29.89,29.96,29.87,29.91,52720.0,29.89,29.96,29.87,29.91,52720.0
2016-04-19 10:00:00,29.9,29.93,29.79,29.79,131386.0,29.9,29.93,29.79,29.79,131386.0
2016-04-19 10:05:00,29.8,29.84,29.76,29.79,22626.0,29.8,29.84,29.76,29.79,22626.0
2016-04-19 10:10:00,29.78,29.83,29.78,29.82,26700.0,29.78,29.83,29.78,29.82,26700.0
2016-04-19 10:15:00,29.83,29.83,29.72,29.72,24618.0,29.83,29.83,29.72,29.72,24618.0
2016-04-19 10:20:00,29.72,29.74,29.7,29.71,42440.0,29.72,29.74,29.7,29.71,42440.0
2016-04-19 10:25:00,29.71,29.71,29.65,29.68,51438.0,29.71,29.71,29.65,29.68,51438.0
2016-04-19 10:30:00,29.7,29.78,29.69,29.78,17006.0,29.7,29.78,29.69,29.78,17006.0
2016-04-19 10:35:00,29.77,29.77,29.68,29.71,12800.0,29.77,29.77,29.68,29.71,12800.0
2016-04-19 10:40:00,29.69,29.73,29.68,29.7,23720.0,29.69,29.73,29.68,29.7,23720.0
2016-04-19 10:45:00,29.7,29.7,29.65,29.68,24500.0,29.7,29.7,29.65,29.68,24500.0
2016-04-19 10:50:00,29.68,29.8,29.68,29.79,24376.0,29.68,29.8,29.68,29.79,24376.0
2016-04-19 10:55:00,29.79,29.83,29.79,29.8,34952.0,29.79,29.83,29.79,29.8,34952.0
2016-04-19 11:00:00,29.8,29.86,29.79,29.86,40280.0,29.8,29.86,29.79,29.86,40280.0
2016-04-19 11:05:00,29.86,29.86,29.81,29.81,20374.0,29.86,29.86,29.81,29.81,20374.0
2016-04-19 11:10:00,29.8,29.8,29.74,29.75,14100.0,29.8,29.8,29.74,29.75,14100.0
2016-04-19 11:15:00,29.76,29.77,29.68,29.7,21248.0,29.76,29.77,29.68,29.7,21248.0
2016-04-19 11:20:00,29.7,29.74,29.7,29.72,17614.0,29.7,29.74,29.7,29.72,17614.0
2016-04-19 11:25:00,29.72,29.73,29.68,29.72,28992.0,29.72,29.73,29.68,29.72,28992.0
2016-04-19 11:30:00,29.72,29.74,29.7,29.73,22282.0,29.72,29.74,29.7,29.73,22282.0
2016-04-19 11:35:00,29.74,29.81,29.71,29.8,21752.0,29.74,29.81,29.71,29.8,21752.0
2016-04-19 11:40:00,29.8,29.8,29.75,29.75,7678.0,29.8,29.8,29.75,29.75,7678.0
2016-04-19 11:45:00,29.75,29.75,29.71,29.72,17500.0,29.75,29.75,29.71,29.72,17500.0
2016-04-19 11:50:00,29.72,29.72,29.66,29.67,18486.0,29.72,29.72,29.66,29.67,18486.0
2016-04-19 11:55:00,29.67,29.71,29.65,29.68,43220.0,29.67,29.71,29.65,29.68,43220.0
2016-04-19 12:00:00,29.66,29.72,29.66,29.71,32618.0,29.66,29.72,29.66,29.71,32618.0
2016-04-19 12:05:00,29.71,29.71,29.66,29.67,14652.0,29.71,29.71,29.66,29.67,14652.0
2016-04-19 12:10:00,29.66,29.67,29.65,29.66,51804.0,29.66,29.67,29.65,29.66,51804.0
2016-04-19 12:15:00,29.65,29.68,29.63,29.64,83988.0,29.65,29.68,29.63,29.64,83988.0
2016-04-19 12:20:00,29.63,29.65,29.55,29.56,42032.0,29.63,29.65,29.55,29.56,42032.0
2016-04-19 12:25:00,29.55,29.56,29.53,29.55,21820.0,29.55,29.56,29.53,29.55,21820.0
2016-04-19 12:30:00,29.55,29.57,29.55,29.56,11144.0,29.55,29.57,29.55,29.56,11144.0
2016-04-19 12:35:00,29.56,29.58,29.56,29.58,13502.0,29.56,29.58,29.56,29.58,13502.0
2016-04-19 12:40:00,29.58,29.6,29.58,29.58,14204.0,29.58,29.6,29.58,29.58,14204.0
2016-04-19 12:45:00,29.58,29.59,29.55,29.55,9420.0,29.58,29.59,29.55,29.55,9420.0
2016-04-19 12:50:00,29.55,29.55,29.53,29.54,29632.0,29.55,29.55,29.53,29.54,29632.0
2016-04-19 12:55:00,29.55,29.56,29.51,29.53,43192.0,29.55,29.56,29.51,29.53,43192.0
2016-04-19 13:00:00,29.53,29.54,29.5,29.52,96514.0,29.53,29.54,29.5,29.52,96514.0
2016-04-19 13:05:00,29.53,29.53,29.5,29.51,29398.0,29.53,29.53,29.5,29.51,29398.0
2016-04-19 13:10:00,29.51,29.52,29.5,29.52,41796.0,29.51,29.52,29.5,29.52,41796.0
2016-04-19 13:15:00,29.52,29.55,29.51,29.53,30920.0,29.52,29.55,29.51,29.53,30920.0
2016-04-19 13:20:00,29.53,29.56,29.52,29.56,14504.0,29.53,29.56,29.52,29.56,14504.0
2016-04-19 13:25:00,29.56,29.61,29.55,29.61,43510.0,29.56,29.61,29.55,29.61,43510.0
2016-04-19 13:30:00,29.61,29.61,29.6,29.6,12284.0,29.61,29.61,29.6,29.6,12284.0
2016-04-19 13:35:00,29.6,29.61,29.59,29.61,12408.0,29.6,29.61,29.59,29.61,12408.0
2016-04-19 13:40:00,29.6,29.61,29.55,29.55,18556.0,29.6,29.61,29.55,29.55,18556.0
2016-04-19 13:45:00,29.55,29.59,29.55,29.57,19620.0,29.55,29.59,29.55,29.57,19620.0
2016-04-19 13:50:00,29.56,29.58,29.56,29.57,67488.0,29.56,29.58,29.56,29.57,67488.0
2016-04-19 13:55:00,29.58,29.59,29.57,29.57,20020.0,29.58,29.59,29.57,29.57,20020.0
2016-04-19 14:00:00,29.58,29.64,29.58,29.62,19114.0,29.58,29.64,29.58,29.62,19114.0
2016-04-19 14:05:00,29.62,29.62,29.59,29.59,23246.0,29.62,29.62,29.59,29.59,23246.0
2016-04-19 14:10:00,29.59,29.59,29.57,29.58,24210.0,29.59,29.59,29.57,29.58,24210.0
2016-04-19 14:15:00,29.58,29.58,29.56,29.56,21068.0,29.58,29.58,29.56,29.56,21068.0
2016-04-19 14:20:00,29.56,29.57,29.55,29.55,18794.0,29.56,29.57,29.55,29.55,18794.0
2016-04-19 14:25:00,29.55,29.55,29.52,29.52,20486.0,29.55,29.55,29.52,29.52,20486.0
2016-04-19 14:30:00,29.52,29.55,29.52,29.55,18618.0,29.52,29.55,29.52,29.55,18618.0
2016-04-19 14:35:00,29.55,29.56,29.54,29.55,16608.0,29.55,29.56,29.54,29.55,16608.0
2016-04-19 14:40:00,29.55,29.57,29.55,29.56,17626.0,29.55,29.57,29.55,29.56,17626.0
2016-04-19 14:45:00,29.56,29.57,29.55,29.57,14088.0,29.56,29.57,29.55,29.57,14088.0
2016-04-19 14:50:00,29.58,29.58,29.56,29.57,17658.0,29.58,29.58,29.56,29.57,17658.0
2016-04-19 14:55:00,29.57,29.58,29.55,29.55,19188.0,29.57,29.58,29.55,29.55,19188.0
2016-04-19 15:00:00,29.55,29.56,29.54,29.55,22924.0,29.55,29.56,29.54,29.55,22924.0
2016-04-19 15:05:00,29.55,29.6,29.55,29.58,26960.0,29.55,29.6,29.55,29.58,26960.0
2016-04-19 15:10:00,29.58,29.6,29.58,29.59,27920.0,29.58,29.6,29.58,29.59,27920.0
2016-04-19 15:15:00,29.59,29.6,29.55,29.55,36524.0,29.59,29.6,29.55,29.55,36524.0
2016-04-19 15:20:00,29.55,29.56,29.54,29.56,21462.0,29.55,29.56,29.54,29.56,21462.0
2016-04-19 15:25:00,29.56,29.58,29.55,29.57,45702.0,29.56,29.58,29.55,29.57,45702.0
2016-04-19 15:30:00,29.57,29.58,29.54,29.54,38934.0,29.57,29.58,29.54,29.54,38934.0
2016-04-19 15:35:00,29.54,29.58,29.54,29.56,43640.0,29.54,29.58,29.54,29.56,43640.0
2016-04-19 15:40:00,29.56,29.56,29.54,29.55,74138.0,29.56,29.56,29.54,29.55,74138.0
2016-04-19 15:45:00,29.55,29.56,29.53,29.54,75206.0,29.55,29.56,29.53,29.54,75206.0
2016-04-19 15:50:00,29.54,29.55,29.5,29.52,148770.0,29.54,29.55,29.5,29.52,148770.0
2016-04-19 15:55:00,29.52,29.57,29.5,29.57,296578.0,29.52,29.57,29.5,29.57,296578.0
2016-04-20 09:30:00,29.59,29.66,29.56,29.6,122130.0,29.59,29.66,29.56,29.6,122130.0
2016-04-20 09:35:00,29.6,29.64,29.55,29.59,62254.0,29.6,29.64,29.55,29.59,62254.0
2016-04-20 09:40:00,29.59,29.66,29.58,29.6,40138.0,29.59,29.66,29.58,29.6,40138.0
2016-04-20 09:45:00,29.61,29.72,29.6,29.71,90914.0,29.61,29.72,29.6,29.71,90914.0
2016-04-20 09:50:00,29.68,29.68,29.57,29.61,56782.0,29.68,29.68,29.57,29.61,56782.0
2016-04-20 09:55:00,29.6,29.61,29.45,29.46,25320.0,29.6,29.61,29.45,29.46,25320.0
2016-04-20 10:00:00,29.45,29.48,29.43,29.46,41282.0,29.45,29.48,29.43,29.46,41282.0
2016-04-20 10:05:00,29.45,29.48,29.42,29.47,85618.0,29.45,29.48,29.42,29.47,85618.0
2016-04-20 10:10:00,29.48,29.53,29.45,29.52,31348.0,29.48,29.53,29.45,29.52,31348.0
2016-04-20 10:15:00,29.53,29.59,29.53,29.57,14800.0,29.53,29.59,29.53,29.57,14800.0
2016-04-20 10:20:00,29.57,29.57,29.49,29.5,13624.0,29.57,29.57,29.49,29.5,13624.0
2016-04-20 10:25:00,29.52,29.63,29.5,29.63,28590.0,29.52,29.63,29.5,29.63,28590.0
2016-04-20 10:30:00,29.63,29.63,29.54,29.54,15878.0,29.63,29.63,29.54,29.54,15878.0
2016-04-20 10:35:00,29.55,29.55,29.45,29.45,19800.0,29.55,29.55,29.45,29.45,19800.0
2016-04-20 10:40:00,29.43,29.46,29.41,29.45,19804.0,29.43,29.46,29.41,29.45,19804.0
2016-04-20 10:45:00,29.45,29.48,29.44,29.48,18046.0,29.45,29.48,29.44,29.48,18046.0
2016-04-20 10:50:00,29.48,29.53,29.47,29.53,10800.0,29.48,29.53,29.47,29.53,10800.0
2016-04-20 10:55:00,29.52,29.59,29.51,29.59,33382.0,29.52,29.59,29.51,29.59,33382.0
2016-04-20 11:00:00,29.6,29.64,29.57,29.59,37116.0,29.6,29.64,29.57,29.59,37116.0
2016-04-20 11:05:00,29.6,29.64,29.59,29.61,47624.0,29.6,29.64,29.59,29.61,47624.0
2016-04-20 11:10:00,29.61,29.66,29.61,29.65,82146.0,29.61,29.66,29.61,29.65,82146.0
2016-04-20 11:15:00,29.65,29.65,29.61,29.61,50822.0,29.65,29.65,29.61,29.61,50822.0
2016-04-20 11:20:00,29.62,29.65,29.62,29.62,31012.0,29.62,29.65,29.62,29.62,31012.0
2016-04-20 11:25:00,29.64,29.65,29.61,29.64,21190.0,29.64,29.65,29.61,29.64,21190.0
2016-04-20 11:30:00,29.65,29.65,29.63,29.65,23770.0,29.65,29.65,29.63,29.65,23770.0
2016-04-20 11:35:00,29.64,29.7,29.64,29.7,71540.0,29.64,29.7,29.64,29.7,71540.0
2016-04-20 11:40:00,29.69,29.72,29.68,29.71,30508.0,29.69,29.72,29.68,29.71,30508.0
2016-04-20 11:45:00,29.71,29.72,29.65,29.65,36992.0,29.71,29.72,29.65,29.65,36992.0
2016-04-20 11:50:00,29.65,29.65,29.59,29.61,14536.0,29.65,29.65,29.59,29.61,14536.0
2016-04-20 11:55:00,29.61,29.65,29.61,29.64,10620.0,29.61,29.65,29.61,29.64,10620.0
2016-04-20 12:00:00,29.64,29.65,29.63,29.63,28892.0,29.64,29.65,29.63,29.63,28892.0
2016-04-20 12:05:00,29.64,29.64,29.6,29.61,16328.0,29.64,29.64,29.6,29.61,16328.0
2016-04-20 12:10:00,29.61,29.61,29.58,29.6,7246.0,29.61,29.61,29.58,29.6,7246.0
2016-04-20 12:15:00,29.6,29.64,29.59,29.64,13892.0,29.6,29.64,29.59,29.64,13892.0
2016-04-20 12:20:00,29.63,29.64,29.61,29.62,10038.0,29.63,29.64,29.61,29.62,10038.0
2016-04-20 12:25:00,29.61,29.63,29.6,29.62,8600.0,29.61,29.63,29.6,29.62,8600.0
2016-04-20 12:30:00,29.62,29.63,29.6,29.63,12564.0,29.62,29.63,29.6,29.63,12564.0
2016-04-20 12:35:00,29.62,29.66,29.61,29.66,15174.0,29.62,29.66,29.61,29.66,15174.0
2016-04-20 12:40:00,29.66,29.66,29.63,29.64,24356.0,29.66,29.66,29.63,29.64,24356.0
2016-04-20 12:45:00,29.64,29.65,29.6,29.63,38658.0,29.64,29.65,29.6,29.63,38658.0
2016-04-20 12:50:00,29.63,29.64,29.62,29.64,83166.0,29.63,29.64,29.62,29.64,83166.0
2016-04-20 12:55:00,29.64,29.67,29.63,29.66,68026.0,29.64,29.67,29.63,29.66,68026.0
2016-04-20 13:00:00,29.66,29.67,29.64,29.66,61244.0,29.66,29.67,29.64,29.66,61244.0
2016-04-20 13:05:00,29.66,29.68,29.65,29.68,81998.0,29.66,29.68,29.65,29.68,81998.0
2016-04-20 13:10:00,29.68,29.73,29.68,29.73,52268.0,29.68,29.73,29.68,29.73,52268.0
2016-04-20 13:15:00,29.72,29.74,29.71,29.73,36486.0,29.72,29.74,29.71,29.73,36486.0
2016-04-20 13:20:00,29.73,29.74,29.71,29.74,59546.0,29.73,29.74,29.71,29.74,59546.0
2016-04-20 13:25:00,29.74,29.75,29.71,29.73,112482.0,29.74,29.75,29.71,29.73,112482.0
2016-04-20 13:30:00,29.72,29.73,29.7,29.72,23590.0,29.72,29.73,29.7,29.72,23590.0
2016-04-20 13:35:00,29.72,29.75,29.7,29.74,30172.0,29.72,29.75,29.7,29.74,30172.0
2016-04-20 13:40:00,29.74,29.74,29.71,29.71,46000.0,29.74,29.74,29.71,29.71,46000.0
2016-04-20 13:45:00,29.72,29.74,29.7,29.71,35532.0,29.72,29.74,29.7,29.71,35532.0
2016-04-20 13:50:00,29.71,29.76,29.71,29.76,33944.0,29.71,29.76,29.71,29.76,33944.0
2016-04-20 13:55:00,29.75,29.78,29.74,29.75,103380.0,29.75,29.78,29.74,29.75,103380.0
2016-04-20 14:00:00,29.75,29.76,29.73,29.75,125902.0,29.75,29.76,29.73,29.75,125902.0
2016-04-20 14:05:00,29.75,29.78,29.75,29.77,65198.0,29.75,29.78,29.75,29.77,65198.0
2016-04-20 14:10:00,29.77,29.78,29.75,29.77,84760.0,29.77,29.78,29.75,29.77,84760.0
2016-04-20 14:15:00,29.77,29.82,29.76,29.81,76730.0,29.77,29.82,29.76,29.81,76730.0
2016-04-20 14:20:00,29.81,29.89,29.8,29.86,32312.0,29.81,29.89,29.8,29.86,32312.0
2016-04-20 14:25:00,29.86,29.89,29.85,29.89,14930.0,29.86,29.89,29.85,29.89,14930.0
2016-04-20 14:30:00,29.89,29.92,29.89,29.92,31194.0,29.89,29.92,29.89,29.92,31194.0
2016-04-20 14:35:00,29.92,29.92,29.9,29.92,26542.0,29.92,29.92,29.9,29.92,26542.0
2016-04-20 14:40:00,29.92,30.0,29.92,29.99,29350.0,29.92,30.0,29.92,29.99,29350.0
2016-04-20 14:45:00,29.98,29.99,29.96,29.97,59010.0,29.98,29.99,29.96,29.97,59010.0
2016-04-20 14:50:00,29.97,30.0,29.97,30.0,139844.0,29.97,30.0,29.97,30.0,139844.0
2016-04-20 14:55:00,30.0,30.05,29.99,29.99,62650.0,30.0,30.05,29.99,29.99,62650.0
2016-04-20 15:00:00,30.0,30.07,29.99,30.05,277512.0,30.0,30.07,29.99,30.05,277512.0
2016-04-20 15:05:00,30.04,30.05,29.97,29.98,55208.0,30.04,30.05,29.97,29.98,55208.0
2016-04-20 15:10:00,29.98,30.01,29.96,30.0,143680.0,29.98,30.01,29.96,30.0,143680.0
2016-04-20 15:15:00,29.99,30.0,29.93,29.96,57274.0,29.99,30.0,29.93,29.96,57274.0
2016-04-20 15:20:00,29.96,29.97,29.93,29.95,94974.0,29.96,29.97,29.93,29.95,94974.0
2016-04-20 15:25:00,29.94,29.95,29.92,29.92,49000.0,29.94,29.95,29.92,29.92,49000.0
2016-04-20 15:30:00,29.92,29.93,29.88,29.9,57268.0,29.92,29.93,29.88,29.9,57268.0
2016-04-20 15:35:00,29.9,29.91,29.85,29.86,111920.0,29.9,29.91,29.85,29.86,111920.0
2016-04-20 15:40:00,29.86,29.93,29.85,29.85,67572.0,29.86,29.93,29.85,29.85,67572.0
2016-04-20 15:45:00,29.85,29.9,29.84,29.87,68016.0,29.85,29.9,29.84,29.87,68016.0
2016-04-20 15:50:00,29.86,29.87,29.82,29.83,118368.0,29.86,29.87,29.82,29.83,118368.0
2016-04-20 15:55:00,29.83,29.86,29.81,29.85,143894.0,29.83,29.86,29.81,29.85,143894.0
2016-04-21 09:30:00,29.86,29.91,29.58,29.77,62052.0,29.86,29.91,29.58,29.77,62052.0
2016-04-21 09:35:00,29.74,29.76,29.65,29.68,48432.0,29.74,29.76,29.65,29.68,48432.0
2016-04-21 09:40:00,29.67,29.77,29.64,29.76,31952.0,29.67,29.77,29.64,29.76,31952.0
2016-04-21 09:45:00,29.75,29.79,29.66,29.79,11642.0,29.75,29.79,29.66,29.79,11642.0
2016-04-21 09:50:00,29.84,29.91,29.84,29.9,26832.0,29.84,29.91,29.84,29.9,26832.0
2016-04-21 09:55:00,29.88,29.88,29.81,29.83,15956.0,29.88,29.88,29.81,29.83,15956.0
2016-04-21 10:00:00,29.83,29.85,29.71,29.71,18984.0,29.83,29.85,29.71,29.71,18984.0
2016-04-21 10:05:00,29.71,29.72,29.62,29.68,27216.0,29.71,29.72,29.62,29.68,27216.0
2016-04-21 10:10:00,29.7,29.72,29.64,29.64,20230.0,29.7,29.72,29.64,29.64,20230.0
2016-04-21 10:15:00,29.64,29.64,29.52,29.6,29176.0,29.64,29.64,29.52,29.6,29176.0
2016-04-21 10:20:00,29.61,29.65,29.59,29.65,18466.0,29.61,29.65,29.59,29.65,18466.0
2016-04-21 10:25:00,29.65,29.72,29.63,29.67,25300.0,29.65,29.72,29.63,29.67,25300.0
2016-04-21 10:30:00,29.66,29.77,29.66,29.76,58792.0,29.66,29.77,29.66,29.76,58792.0
2016-04-21 10:35:00,29.75,29.91,29.73,29.89,41658.0,29.75,29.91,29.73,29.89,41658.0
2016-04-21 10:40:00,29.9,29.91,29.87,29.9,21500.0,29.9,29.91,29.87,29.9,21500.0
2016-04-21 10:45:00,29.91,29.94,29.88,29.93,21484.0,29.91,29.94,29.88,29.93,21484.0
2016-04-21 10:50:00,29.93,29.95,29.87,29.89,75928.0,29.93,29.95,29.87,29.89,75928.0
2016-04-21 10:55:00,29.88,29.93,29.88,29.91,21756.0,29.88,29.93,29.88,29.91,21756.0
2016-04-21 11:00:00,29.9,30.0,29.88,29.94,44980.0,29.9,30.0,29.88,29.94,44980.0
2016-04-21 11:05:00,29.94,30.0,29.93,29.98,38732.0,29.94,30.0,29.93,29.98,38732.0
2016-04-21 11:10:00,29.97,30.0,29.95,30.0,13750.0,29.97,30.0,29.95,30.0,13750.0
2016-04-21 11:15:00,29.99,30.01,29.93,30.01,95270.0,29.99,30.01,29.93,30.01,95270.0
2016-04-21 11:20:00,30.01,30.12,30.01,30.06,89222.0,30.01,30.12,30.01,30.06,89222.0
2016-04-21 11:25:00,30.06,30.1,30.03,30.1,28338.0,30.06,30.1,30.03,30.1,28338.0
2016-04-21 11:30:00,30.1,30.13,30.08,30.11,29446.0,30.1,30.13,30.08,30.11,29446.0
2016-04-21 11:35:00,30.11,30.11,30.08,30.08,29532.0,30.11,30.11,30.08,30.08,29532.0
2016-04-21 11:40:00,30.07,30.07,30.0,30.05,29562.0,30.07,30.07,30.0,30.05,29562.0
2016-04-21 11:45:00,30.06,30.08,30.03,30.06,22800.0,30.06,30.08,30.03,30.06,22800.0
2016-04-21 11:50:00,30.05,30.09,30.05,30.06,44122.0,30.05,30.09,30.05,30.06,44122.0
2016-04-21 11:55:00,30.06,30.07,30.03,30.03,52814.0,30.06,30.07,30.03,30.03,52814.0
2016-04-21 12:00:00,30.03,30.03,30.0,30.01,30588.0,30.03,30.03,30.0,30.01,30588.0
2016-04-21 12:05:00,30.02,30.05,30.01,30.05,41022.0,30.02,30.05,30.01,30.05,41022.0
2016-04-21 12:10:00,30.05,30.09,30.03,30.08,40632.0,30.05,30.09,30.03,30.08,40632.0
2016-04-21 12:15:00,30.08,30.08,30.05,30.06,18670.0,30.08,30.08,30.05,30.06,18670.0
2016-04-21 12:20:00,30.06,30.07,30.04,30.04,15488.0,30.06,30.07,30.04,30.04,15488.0
2016-04-21 12:25:00,30.04,30.04,29.96,30.0,20070.0,30.04,30.04,29.96,30.0,20070.0
2016-04-21 12:30:00,30.0,30.06,29.98,30.05,18654.0,30.0,30.06,29.98,30.05,18654.0
2016-04-21 12:35:00,30.05,30.07,30.04,30.05,18924.0,30.05,30.07,30.04,30.05,18924.0
2016-04-21 12:40:00,30.05,30.11,30.05,30.11,30658.0,30.05,30.11,30.05,30.11,30658.0
2016-04-21 12:45:00,30.1,30.11,30.08,30.1,47108.0,30.1,30.11,30.08,30.1,47108.0
2016-04-21 12:50:00,30.1,30.13,30.06,30.13,78390.0,30.1,30.13,30.06,30.13,78390.0
2016-04-21 12:55:00,30.13,30.16,30.13,30.13,20600.0,30.13,30.16,30.13,30.13,20600.0
2016-04-21 13:00:00,30.14,30.14,30.07,30.07,25976.0,30.14,30.14,30.07,30.07,25976.0
2016-04-21 13:05:00,30.07,30.08,30.05,30.07,32488.0,30.07,30.08,30.05,30.07,32488.0
2016-04-21 13:10:00,30.07,30.11,30.07,30.09,59000.0,30.07,30.11,30.07,30.09,59000.0
2016-04-21 13:15:00,30.09,30.1,30.07,30.09,32922.0,30.09,30.1,30.07,30.09,32922.0
2016-04-21 13:20:00,30.09,30.1,30.08,30.09,26842.0,30.09,30.1,30.08,30.09,26842.0
2016-04-21 13:25:00,30.09,30.11,30.08,30.09,24162.0,30.09,30.11,30.08,30.09,24162.0
2016-04-21 13:30:00,30.09,30.1,30.08,30.09,57356.0,30.09,30.1,30.08,30.09,57356.0
2016-04-21 13:35:00,30.09,30.12,30.07,30.07,48362.0,30.09,30.12,30.07,30.07,48362.0
2016-04-21 13:40:00,30.07,30.11,30.07,30.08,38242.0,30.07,30.11,30.07,30.08,38242.0
2016-04-21 13:45:00,30.08,30.11,30.08,30.1,33568.0,30.08,30.11,30.08,30.1,33568.0
2016-04-21 13:50:00,30.11,30.11,30.08,30.09,48432.0,30.11,30.11,30.08,30.09,48432.0
2016-04-21 13:55:00,30.09,30.11,30.07,30.09,52698.0,30.09,30.11,30.07,30.09,52698.0
2016-04-21 14:00:00,30.09,30.23,30.08,30.17,140326.0,30.09,30.23,30.08,30.17,140326.0
2016-04-21 14:05:00,30.16,30.17,30.13,30.14,49374.0,30.16,30.17,30.13,30.14,49374.0
2016-04-21 14:10:00,30.14,30.15,30.13,30.15,40568.0,30.14,30.15,30.13,30.15,40568.0
2016-04-21 14:15:00,30.16,30.17,30.11,30.11,32510.0,30.16,30.17,30.11,30.11,32510.0
2016-04-21 14:20:00,30.11,30.22,30.1,30.22,59388.0,30.11,30.22,30.1,30.22,59388.0
2016-04-21 14:25:00,30.23,30.25,30.18,30.22,65568.0,30.23,30.25,30.18,30.22,65568.0
2016-04-21 14:30:00,30.22,30.23,30.18,30.2,73290.0,30.22,30.23,30.18,30.2,73290.0
2016-04-21 14:35:00,30.2,30.21,30.13,30.13,35748.0,30.2,30.21,30.13,30.13,35748.0
2016-04-21 14:40:00,30.13,30.17,30.11,30.15,54600.0,30.13,30.17,30.11,30.15,54600.0
2016-04-21 14:45:00,30.15,30.15,30.12,30.14,28634.0,30.15,30.15,30.12,30.14,28634.0
2016-04-21 14:50:00,30.15,30.16,30.12,30.14,29386.0,30.15,30.16,30.12,30.14,29386.0
2016-04-21 14:55:00,30.15,30.15,30.1,30.1,26382.0,30.15,30.15,30.1,30.1,26382.0
2016-04-21 15:00:00,30.11,30.15,30.1,30.13,44618.0,30.11,30.15,30.1,30.13,44618.0
2016-04-21 15:05:00,30.13,30.13,30.07,30.07,31658.0,30.13,30.13,30.07,30.07,31658.0
2016-04-21 15:10:00,30.08,30.12,30.08,30.08,20224.0,30.08,30.12,30.08,30.08,20224.0
2016-04-21 15:15:00,30.08,30.11,30.07,30.07,35468.0,30.08,30.11,30.07,30.07,35468.0
2016-04-21 15:20:00,30.07,30.08,30.06,30.07,48014.0,30.07,30.08,30.06,30.07,48014.0
2016-04-21 15:25:00,30.06,30.09,30.05,30.06,40672.0,30.06,30.09,30.05,30.06,40672.0
2016-04-21 15:30:00,30.06,30.07,30.05,30.07,60898.0,30.06,30.07,30.05,30.07,60898.0
2016-04-21 15:35:00,30.06,30.07,30.04,30.04,70050.0,30.06,30.07,30.04,30.04,70050.0
2016-04-21 15:40:00,30.04,30.11,30.04,30.11,63878.0,30.04,30.11,30.04,30.11,63878.0
2016-04-21 15:45:00,30.11,30.16,30.11,30.14,104514.0,30.11,30.16,30.11,30.14,104514.0
2016-04-21 15:50:00,30.14,30.16,30.12,30.16,96620.0,30.14,30.16,30.12,30.16,96620.0
2016-04-21 15:55:00,30.16,30.27,30.15,30.25,384124.0,30.16,30.27,30.15,30.25,384124.0
2016-04-22 09:30:00,30.38,30.45,30.21,30.45,60488.0,30.38,30.45,30.21,30.45,60488.0
2016-04-22 09:35:00,30.39,30.6,30.39,30.58,38622.0,30.39,30.6,30.39,30.58,38622.0
2016-04-22 09:40:00,30.58,30.7,30.58,30.7,39210.0,30.58,30.7,30.58,30.7,39210.0
2016-04-22 09:45:00,30.71,30.73,30.6,30.61,53638.0,30.71,30.73,30.6,30.61,53638.0
2016-04-22 09:50:00,30.58,30.58,30.5,30.5,42590.0,30.58,30.58,30.5,30.5,42590.0
2016-04-22 09:55:00,30.48,30.56,30.48,30.53,51240.0,30.48,30.56,30.48,30.53,51240.0
2016-04-22 10:00:00,30.54,30.58,30.53,30.57,104238.0,30.54,30.58,30.53,30.57,104238.0
2016-04-22 10:05:00,30.59,30.59,30.53,30.53,102662.0,30.59,30.59,30.53,30.53,102662.0
2016-04-22 10:10:00,30.53,30.69,30.53,30.65,59832.0,30.53,30.69,30.53,30.65,59832.0
2016-04-22 10:15:00,30.66,30.67,30.56,30.58,25244.0,30.66,30.67,30.56,30.58,25244.0
2016-04-22 10:20:00,30.58,30.64,30.56,30.62,27006.0,30.58,30.64,30.56,30.62,27006.0
2016-04-22 10:25:00,30.63,30.64,30.58,30.61,40296.0,30.63,30.64,30.58,30.61,40296.0
2016-04-22 10:30:00,30.62,30.67,30.62,30.63,42202.0,30.62,30.67,30.62,30.63,42202.0
2016-04-22 10:35:00,30.63,30.7,30.57,30.57,33030.0,30.63,30.7,30.57,30.57,33030.0
2016-04-22 10:40:00,30.57,30.61,30.54,30.6,137758.0,30.57,30.61,30.54,30.6,137758.0
2016-04-22 10:45:00,30.59,30.59,30.53,30.53,19524.0,30.59,30.59,30.53,30.53,19524.0
2016-04-22 10:50:00,30.52,30.56,30.52,30.55,20150.0,30.52,30.56,30.52,30.55,20150.0
2016-04-22 10:55:00,30.54,30.58,30.54,30.55,22902.0,30.54,30.58,30.54,30.55,22902.0
2016-04-22 11:00:00,30.56,30.61,30.55,30.61,49186.0,30.56,30.61,30.55,30.61,49186.0
2016-04-22 11:05:00,30.61,30.64,30.61,30.63,23736.0,30.61,30.64,30.61,30.63,23736.0
2016-04-22 11:10:00,30.63,30.65,30.6,30.63,25222.0,30.63,30.65,30.6,30.63,25222.0
2016-04-22 11:15:00,30.64,30.65,30.6,30.6,17106.0,30.64,30.65,30.6,30.6,17106.0
2016-04-22 11:20:00,30.59,30.6,30.57,30.59,19652.0,30.59,30.6,30.57,30.59,19652.0
2016-04-22 11:25:00,30.58,30.58,30.53,30.54,14354.0,30.58,30.58,30.53,30.54,14354.0
2016-04-22 11:30:00,30.54,30.59,30.54,30.58,26032.0,30.54,30.59,30.54,30.58,26032.0
2016-04-22 11:35:00,30.59,30.61,30.59,30.59,18108.0,30.59,30.61,30.59,30.59,18108.0
2016-04-22 11:40:00,30.59,30.64,30.59,30.64,22706.0,30.59,30.64,30.59,30.64,22706.0
2016-04-22 11:45:00,30.63,30.66,30.6,30.66,19600.0,30.63,30.66,30.6,30.66,19600.0
2016-04-22 11:50:00,30.67,30.68,30.63,30.67,35390.0,30.67,30.68,30.63,30.67,35390.0
2016-04-22 11:55:00,30.66,30.73,30.65,30.73,39204.0,30.66,30.73,30.65,30.73,39204.0
2016-04-22 12:00:00,30.74,30.76,30.71,30.71,40250.0,30.74,30.76,30.71,30.71,40250.0
2016-04-22 12:05:00,30.7,30.71,30.65,30.66,19514.0,30.7,30.71,30.65,30.66,19514.0
2016-04-22 12:10:00,30.66,30.72,30.65,30.72,24632.0,30.66,30.72,30.65,30.72,24632.0
2016-04-22 12:15:00,30.71,30.71,30.68,30.7,25962.0,30.71,30.71,30.68,30.7,25962.0
2016-04-22 12:20:00,30.7,30.7,30.64,30.66,20948.0,30.7,30.7,30.64,30.66,20948.0
2016-04-22 12:25:00,30.65,30.67,30.63,30.63,24778.0,30.65,30.67,30.63,30.63,24778.0
2016-04-22 12:30:00,30.63,30.66,30.63,30.63,22570.0,30.63,30.66,30.63,30.63,22570.0
2016-04-22 12:35:00,30.63,30.64,30.61,30.64,21660.0,30.63,30.64,30.61,30.64,21660.0
2016-04-22 12:40:00,30.63,30.64,30.61,30.63,26620.0,30.63,30.64,30.61,30.63,26620.0
2016-04-22 12:45:00,30.63,30.67,30.61,30.67,32664.0,30.63,30.67,30.61,30.67,32664.0
2016-04-22 12:50:00,30.68,30.73,30.67,30.72,44206.0,30.68,30.73,30.67,30.72,44206.0
2016-04-22 12:55:00,30.72,30.73,30.71,30.72,28106.0,30.72,30.73,30.71,30.72,28106.0
2016-04-22 13:00:00,30.73,30.78,30.73,30.77,37498.0,30.73,30.78,30.73,30.77,37498.0
2016-04-22 13:05:00,30.77,30.82,30.77,30.8,35672.0,30.77,30.82,30.77,30.8,35672.0
2016-04-22 13:10:00,30.8,30.82,30.79,30.8,24722.0,30.8,30.82,30.79,30.8,24722.0
2016-04-22 13:15:00,30.8,30.82,30.8,30.81,20642.0,30.8,30.82,30.8,30.81,20642.0
2016-04-22 13:20:00,30.81,30.82,30.79,30.82,53926.0,30.81,30.82,30.79,30.82,53926.0
2016-04-22 13:25:00,30.81,30.82,30.79,30.82,52646.0,30.81,30.82,30.79,30.82,52646.0
2016-04-22 13:30:00,30.83,30.88,30.82,30.86,34030.0,30.83,30.88,30.82,30.86,34030.0
2016-04-22 13:35:00,30.86,30.89,30.86,30.88,25764.0,30.86,30.89,30.86,30.88,25764.0
2016-04-22 13:40:00,30.88,30.96,30.88,30.96,39242.0,30.88,30.96,30.88,30.96,39242.0
2016-04-22 13:45:00,30.96,30.96,30.93,30.96,70036.0,30.96,30.96,30.93,30.96,70036.0
2016-04-22 13:50:00,30.96,31.0,30.95,30.99,82306.0,30.96,31.0,30.95,30.99,82306.0
2016-04-22 13:55:00,30.99,31.0,30.98,30.99,41196.0,30.99,31.0,30.98,30.99,41196.0
2016-04-22 14:00:00,30.98,31.08,30.97,31.08,84788.0,30.98,31.08,30.97,31.08,84788.0
2016-04-22 14:05:00,31.07,31.08,31.0,31.02,67428.0,31.07,31.08,31.0,31.02,67428.0
2016-04-22 14:10:00,31.02,31.03,30.99,30.99,33128.0,31.02,31.03,30.99,30.99,33128.0
2016-04-22 14:15:00,30.98,31.05,30.97,31.05,39828.0,30.98,31.05,30.97,31.05,39828.0
2016-04-22 14:20:00,31.05,31.09,31.05,31.07,42854.0,31.05,31.09,31.05,31.07,42854.0
2016-04-22 14:25:00,31.06,31.08,31.03,31.06,47518.0,31.06,31.08,31.03,31.06,47518.0
2016-04-22 14:30:00,31.06,31.12,31.06,31.09,55898.0,31.06,31.12,31.06,31.09,55898.0
2016-04-22 14:35:00,31.08,31.08,31.03,31.03,45098.0,31.08,31.08,31.03,31.03,45098.0
2016-04-22 14:40:00,31.04,31.11,31.03,31.09,48302.0,31.04,31.11,31.03,31.09,48302.0
2016-04-22 14:45:00,31.09,31.1,31.06,31.09,35306.0,31.09,31.1,31.06,31.09,35306.0
2016-04-22 14:50:00,31.09,31.14,31.09,31.11,46262.0,31.09,31.14,31.09,31.11,46262.0
2016-04-22 14:55:00,31.11,31.16,31.1,31.15,50624.0,31.11,31.16,31.1,31.15,50624.0
2016-04-22 15:00:00,31.15,31.18,31.14,31.15,92368.0,31.15,31.18,31.14,31.15,92368.0
2016-04-22 15:05:00,31.15,31.2,31.15,31.18,88248.0,31.15,31.2,31.15,31.18,88248.0
2016-04-22 15:10:00,31.18,31.2,31.16,31.17,55200.0,31.18,31.2,31.16,31.17,55200.0
2016-04-22 15:15:00,31.16,31.17,31.15,31.15,85148.0,31.16,31.17,31.15,31.15,85148.0
2016-04-22 15:20:00,31.15,31.16,31.13,31.14,86272.0,31.15,31.16,31.13,31.14,86272.0
2016-04-22 15:25:00,31.14,31.18,31.14,31.17,82184.0,31.14,31.18,31.14,31.17,82184.0
2016-04-22 15:30:00,31.16,31.17,31.07,31.08,96094.0,31.16,31.17,31.07,31.08,96094.0
2016-04-22 15:35:00,31.07,31.09,31.06,31.08,107616.0,31.07,31.09,31.06,31.08,107616.0
2016-04-22 15:40:00,31.09,31.18,31.09,31.11,171912.0,31.09,31.18,31.09,31.11,171912.0
2016-04-22 15:45:00,31.11,31.18,31.11,31.15,172752.0,31.11,31.18,31.11,31.15,172752.0
2016-04-22 15:50:00,31.15,31.19,31.13,31.18,202078.0,31.15,31.19,31.13,31.18,202078.0
2016-04-22 15:55:00,31.18,31.2,31.13,31.2,261704.0,31.18,31.2,31.13,31.2,261704.0
2016-04-25 09:30:00,31.18,31.61,31.03,31.61,111912.0,31.18,31.61,31.03,31.61,111912.0
2016-04-25 09:35:00,31.6,32.11,31.55,31.83,308282.0,31.6,32.11,31.55,31.83,308282.0
2016-04-25 09:40:00,31.8,31.85,31.61,31.64,62474.0,31.8,31.85,31.61,31.64,62474.0
2016-04-25 09:45:00,31.62,31.71,31.56,31.61,56608.0,31.62,31.71,31.56,31.61,56608.0
2016-04-25 09:50:00,31.63,31.83,31.49,31.71,72998.0,31.63,31.83,31.49,31.71,72998.0
2016-04-25 09:55:00,31.71,31.82,31.68,31.68,43032.0,31.71,31.82,31.68,31.68,43032.0
2016-04-25 10:00:00,31.66,31.72,31.57,31.57,64422.0,31.66,31.72,31.57,31.57,64422.0
2016-04-25 10:05:00,31.57,31.59,31.46,31.47,69690.0,31.57,31.59,31.46,31.47,69690.0
2016-04-25 10:10:00,31.48,31.55,31.29,31.36,75804.0,31.48,31.55,31.29,31.36,75804.0
2016-04-25 10:15:00,31.36,31.43,31.22,31.23,103094.0,31.36,31.43,31.22,31.23,103094.0
2016-04-25 10:20:00,31.22,31.35,31.21,31.31,51624.0,31.22,31.35,31.21,31.31,51624.0
2016-04-25 10:25:00,31.31,31.35,31.23,31.34,53872.0,31.31,31.35,31.23,31.34,53872.0
2016-04-25 10:30:00,31.34,31.38,31.29,31.34,69028.0,31.34,31.38,31.29,31.34,69028.0
2016-04-25 10:35:00,31.35,31.35,31.24,31.27,42502.0,31.35,31.35,31.24,31.27,42502.0
2016-04-25 10:40:00,31.28,31.28,31.18,31.21,38290.0,31.28,31.28,31.18,31.21,38290.0
2016-04-25 10:45:00,31.22,31.32,31.22,31.27,36218.0,31.22,31.32,31.22,31.27,36218.0
2016-04-25 10:50:00,31.28,31.31,31.23,31.28,36284.0,31.28,31.31,31.23,31.28,36284.0
2016-04-25 10:55:00,31.29,31.32,31.29,31.3,50660.0,31.29,31.32,31.29,31.3,50660.0
2016-04-25 11:00:00,31.31,31.34,31.24,31.25,55212.0,31.31,31.34,31.24,31.25,55212.0
2016-04-25 11:05:00,31.24,31.3,31.23,31.27,42198.0,31.24,31.3,31.23,31.27,42198.0
2016-04-25 11:10:00,31.27,31.34,31.25,31.34,46004.0,31.27,31.34,31.25,31.34,46004.0
2016-04-25 11:15:00,31.33,31.38,31.31,31.35,50776.0,31.33,31.38,31.31,31.35,50776.0
2016-04-25 11:20:00,31.34,31.38,31.28,31.28,25670.0,31.34,31.38,31.28,31.28,25670.0
2016-04-25 11:25:00,31.28,31.32,31.25,31.31,30400.0,31.28,31.32,31.25,31.31,30400.0
2016-04-25 11:30:00,31.31,31.31,31.29,31.3,20720.0,31.31,31.31,31.29,31.3,20720.0
2016-04-25 11:35:00,31.29,31.29,31.24,31.25,37014.0,31.29,31.29,31.24,31.25,37014.0
2016-04-25 11:40:00,31.25,31.27,31.22,31.23,39384.0,31.25,31.27,31.22,31.23,39384.0
2016-04-25 11:45:00,31.23,31.25,31.23,31.23,39750.0,31.23,31.25,31.23,31.23,39750.0
2016-04-25 11:50:00,31.23,31.36,31.23,31.36,76218.0,31.23,31.36,31.23,31.36,76218.0
2016-04-25 11:55:00,31.35,31.36,31.29,31.29,30854.0,31.35,31.36,31.29,31.29,30854.0
2016-04-25 12:00:00,31.3,31.32,31.25,31.28,39284.0,31.3,31.32,31.25,31.28,39284.0
2016-04-25 12:05:00,31.28,31.33,31.26,31.27,35672.0,31.28,31.33,31.26,31.27,35672.0
2016-04-25 12:10:00,31.27,31.33,31.27,31.32,29548.0,31.27,31.33,31.27,31.32,29548.0
2016-04-25 12:15:00,31.33,31.35,31.31,31.32,27446.0,31.33,31.35,31.31,31.32,27446.0
2016-04-25 12:20:00,31.32,31.36,31.31,31.35,31000.0,31.32,31.36,31.31,31.35,31000.0
2016-04-25 12:25:00,31.34,31.36,31.33,31.34,21304.0,31.34,31.36,31.33,31.34,21304.0
2016-04-25 12:30:00,31.35,31.4,31.35,31.38,46156.0,31.35,31.4,31.35,31.38,46156.0
2016-04-25 12:35:00,31.38,31.39,31.3,31.35,75032.0,31.38,31.39,31.3,31.35,75032.0
2016-04-25 12:40:00,31.35,31.36,31.33,31.35,24364.0,31.35,31.36,31.33,31.35,24364.0
2016-04-25 12:45:00,31.35,31.35,31.32,31.32,35202.0,31.35,31.35,31.32,31.32,35202.0
2016-04-25 12:50:00,31.33,31.38,31.33,31.36,24744.0,31.33,31.38,31.33,31.36,24744.0
2016-04-25 12:55:00,31.36,31.38,31.34,31.35,28200.0,31.36,31.38,31.34,31.35,28200.0
2016-04-25 13:00:00,31.35,31.36,31.31,31.32,35140.0,31.35,31.36,31.31,31.32,35140.0
2016-04-25 13:05:00,31.31,31.32,31.22,31.22,41236.0,31.31,31.32,31.22,31.22,41236.0
2016-04-25 13:10:00,31.22,31.3,31.19,31.29,32694.0,31.22,31.3,31.19,31.29,32694.0
2016-04-25 13:15:00,31.29,31.3,31.2,31.21,15652.0,31.29,31.3,31.2,31.21,15652.0
2016-04-25 13:20:00,31.19,31.21,31.17,31.18,35996.0,31.19,31.21,31.17,31.18,35996.0
2016-04-25 13:25:00,31.18,31.23,31.18,31.18,17598.0,31.18,31.23,31.18,31.18,17598.0
2016-04-25 13:30:00,31.18,31.19,31.15,31.15,36164.0,31.18,31.19,31.15,31.15,36164.0
2016-04-25 13:35:00,31.14,31.14,31.06,31.13,31674.0,31.14,31.14,31.06,31.13,31674.0
2016-04-25 13:40:00,31.13,31.17,31.1,31.11,21028.0,31.13,31.17,31.1,31.11,21028.0
2016-04-25 13:45:00,31.1,31.17,31.07,31.17,22480.0,31.1,31.17,31.07,31.17,22480.0
2016-04-25 13:50:00,31.18,31.18,31.14,31.18,30882.0,31.18,31.18,31.14,31.18,30882.0
2016-04-25 13:55:00,31.18,31.18,31.16,31.17,27748.0,31.18,31.18,31.16,31.17,27748.0
2016-04-25 14:00:00,31.17,31.18,31.13,31.15,26654.0,31.17,31.18,31.13,31.15,26654.0
2016-04-25 14:05:00,31.14,31.15,31.1,31.14,24016.0,31.14,31.15,31.1,31.14,24016.0
2016-04-25 14:10:00,31.14,31.16,31.11,31.16,22874.0,31.14,31.16,31.11,31.16,22874.0
2016-04-25 14:15:00,31.16,31.18,31.15,31.15,22156.0,31.16,31.18,31.15,31.15,22156.0
2016-04-25 14:20:00,31.15,31.16,31.11,31.15,32490.0,31.15,31.16,31.11,31.15,32490.0
2016-04-25 14:25:00,31.15,31.2,31.15,31.2,38138.0,31.15,31.2,31.15,31.2,38138.0
2016-04-25 14:30:00,31.21,31.22,31.17,31.21,65658.0,31.21,31.22,31.17,31.21,65658.0
2016-04-25 14:35:00,31.21,31.22,31.18,31.18,43624.0,31.21,31.22,31.18,31.18,43624.0
2016-04-25 14:40:00,31.18,31.2,31.17,31.19,31688.0,31.18,31.2,31.17,31.19,31688.0
2016-04-25 14:45:00,31.19,31.2,31.15,31.16,29022.0,31.19,31.2,31.15,31.16,29022.0
2016-04-25 14:50:00,31.15,31.17,31.15,31.15,36104.0,31.15,31.17,31.15,31.15,36104.0
2016-04-25 14:55:00,31.15,31.18,31.15,31.15,67286.0,31.15,31.18,31.15,31.15,67286.0
2016-04-25 15:00:00,31.15,31.18,31.14,31.17,52544.0,31.15,31.18,31.14,31.17,52544.0
2016-04-25 15:05:00,31.17,31.18,31.14,31.14,55600.0,31.17,31.18,31.14,31.14,55600.0
2016-04-25 15:10:00,31.15,31.18,31.15,31.18,98904.0,31.15,31.18,31.15,31.18,98904.0
2016-04-25 15:15:00,31.18,31.18,31.15,31.16,62446.0,31.18,31.18,31.15,31.16,62446.0
2016-04-25 15:20:00,31.16,31.16,31.12,31.16,64956.0,31.16,31.16,31.12,31.16,64956.0
2016-04-25 15:25:00,31.16,31.17,31.12,31.13,62922.0,31.16,31.17,31.12,31.13,62922.0
2016-04-25 15:30:00,31.13,31.18,31.12,31.16,73880.0,31.13,31.18,31.12,31.16,73880.0
2016-04-25 15:35:00,31.16,31.23,31.16,31.21,77204.0,31.16,31.23,31.16,31.21,77204.0
2016-04-25 15:40:00,31.21,31.28,31.2,31.28,138668.0,31.21,31.28,31.2,31.28,138668.0
2016-04-25 15:45:00,31.28,31.34,31.27,31.33,186016.0,31.28,31.34,31.27,31.33,186016.0
2016-04-25 15:50:00,31.33,31.34,31.29,31.3,244862.0,31.33,31.34,31.29,31.3,244862.0
2016-04-25 15:55:00,31.3,31.42,31.3,31.41,322832.0,31.3,31.42,31.3,31.41,322832.0
2016-04-26 09:30:00,31.74,33.16,31.74,31.99,589944.0,31.74,33.16,31.74,31.99,589944.0
2016-04-26 09:35:00,31.97,32.9,31.91,32.4,227080.0,31.97,32.9,31.91,32.4,227080.0
2016-04-26 09:40:00,32.42,32.59,32.02,32.17,134384.0,32.42,32.59,32.02,32.17,134384.0
2016-04-26 09:45:00,32.17,32.62,32.16,32.56,194372.0,32.17,32.62,32.16,32.56,194372.0
2016-04-26 09:50:00,32.52,32.6,32.38,32.52,255660.0,32.52,32.6,32.38,32.52,255660.0
2016-04-26 09:55:00,32.52,32.86,32.49,32.86,198862.0,32.52,32.86,32.49,32.86,198862.0
2016-04-26 10:00:00,32.83,33.13,32.82,32.99,309948.0,32.83,33.13,32.82,32.99,309948.0
2016-04-26 10:05:00,32.99,33.18,32.99,33.06,248202.0,32.99,33.18,32.99,33.06,248202.0
2016-04-26 10:10:00,33.05,33.05,32.62,32.81,222500.0,33.05,33.05,32.62,32.81,222500.0
2016-04-26 10:15:00,32.78,33.0,32.74,32.84,134470.0,32.78,33.0,32.74,32.84,134470.0
2016-04-26 10:20:00,32.83,33.05,32.82,32.98,87944.0,32.83,33.05,32.82,32.98,87944.0
2016-04-26 10:25:00,32.99,33.17,32.94,33.17,169114.0,32.99,33.17,32.94,33.17,169114.0
2016-04-26 10:30:00,33.16,33.2,32.95,33.04,173876.0,33.16,33.2,32.95,33.04,173876.0
2016-04-26 10:35:00,33.06,33.15,32.99,33.07,332064.0,33.06,33.15,32.99,33.07,332064.0
2016-04-26 10:40:00,33.07,33.18,33.05,33.11,139048.0,33.07,33.18,33.05,33.11,139048.0
2016-04-26 10:45:00,33.1,33.24,33.08,33.21,161258.0,33.1,33.24,33.08,33.21,161258.0
2016-04-26 10:50:00,33.22,33.29,33.17,33.23,106604.0,33.22,33.29,33.17,33.23,106604.0
2016-04-26 10:55:00,33.25,33.25,33.01,33.13,145188.0,33.25,33.25,33.01,33.13,145188.0
2016-04-26 11:00:00,33.13,33.21,33.07,33.08,135426.0,33.13,33.21,33.07,33.08,135426.0
2016-04-26 11:05:00,33.09,33.21,33.09,33.13,103744.0,33.09,33.21,33.09,33.13,103744.0
2016-04-26 11:10:00,33.15,33.19,33.08,33.17,69852.0,33.15,33.19,33.08,33.17,69852.0
2016-04-26 11:15:00,33.17,33.17,33.08,33.1,145358.0,33.17,33.17,33.08,33.1,145358.0
2016-04-26 11:20:00,33.1,33.1,32.96,33.09,113630.0,33.1,33.1,32.96,33.09,113630.0
2016-04-26 11:25:00,33.1,33.1,32.99,33.05,59254.0,33.1,33.1,32.99,33.05,59254.0
2016-04-26 11:30:00,33.07,33.1,32.99,32.99,105052.0,33.07,33.1,32.99,32.99,105052.0
2016-04-26 11:35:00,33.0,33.14,32.99,33.1,100600.0,33.0,33.14,32.99,33.1,100600.0
2016-04-26 11:40:00,33.13,33.14,32.99,33.04,100460.0,33.13,33.14,32.99,33.04,100460.0
2016-04-26 11:45:00,33.04,33.24,33.01,33.21,101494.0,33.04,33.24,33.01,33.21,101494.0
2016-04-26 11:50:00,33.24,33.35,33.2,33.27,439220.0,33.24,33.35,33.2,33.27,439220.0
2016-04-26 11:55:00,33.27,33.28,33.08,33.17,70616.0,33.27,33.28,33.08,33.17,70616.0
2016-04-26 12:00:00,33.14,33.16,33.05,33.07,47318.0,33.14,33.16,33.05,33.07,47318.0
2016-04-26 12:05:00,33.08,33.1,32.93,33.05,104386.0,33.08,33.1,32.93,33.05,104386.0
2016-04-26 12:10:00,33.05,33.13,33.05,33.12,47060.0,33.05,33.13,33.05,33.12,47060.0
2016-04-26 12:15:00,33.12,33.13,33.02,33.07,46526.0,33.12,33.13,33.02,33.07,46526.0
2016-04-26 12:20:00,33.07,33.2,33.07,33.18,76526.0,33.07,33.2,33.07,33.18,76526.0
2016-04-26 12:25:00,33.19,33.23,33.1,33.17,137506.0,33.19,33.23,33.1,33.17,137506.0
2016-04-26 12:30:00,33.17,33.19,33.08,33.13,101462.0,33.17,33.19,33.08,33.13,101462.0
2016-04-26 12:35:00,33.13,33.17,33.05,33.12,58712.0,33.13,33.17,33.05,33.12,58712.0
2016-04-26 12:40:00,33.12,33.22,33.1,33.14,106648.0,33.12,33.22,33.1,33.14,106648.0
2016-04-26 12:45:00,33.13,33.19,33.1,33.15,121250.0,33.13,33.19,33.1,33.15,121250.0
2016-04-26 12:50:00,33.15,33.24,33.15,33.24,43750.0,33.15,33.24,33.15,33.24,43750.0
2016-04-26 12:55:00,33.24,33.35,33.23,33.26,371404.0,33.24,33.35,33.23,33.26,371404.0
2016-04-26 13:00:00,33.28,33.34,33.27,33.32,69172.0,33.28,33.34,33.27,33.32,69172.0
2016-04-26 13:05:00,33.32,33.35,33.24,33.35,44872.0,33.32,33.35,33.24,33.35,44872.0
2016-04-26 13:10:00,33.35,33.38,33.23,33.26,69708.0,33.35,33.38,33.23,33.26,69708.0
2016-04-26 13:15:00,33.26,33.41,33.26,33.37,32106.0,33.26,33.41,33.26,33.37,32106.0
2016-04-26 13:20:00,33.38,33.46,33.35,33.41,85700.0,33.38,33.46,33.35,33.41,85700.0
2016-04-26 13:25:00,33.4,33.4,33.27,33.32,30180.0,33.4,33.4,33.27,33.32,30180.0
2016-04-26 13:30:00,33.32,33.38,33.29,33.33,40540.0,33.32,33.38,33.29,33.33,40540.0
2016-04-26 13:35:00,33.32,33.33,33.12,33.19,64536.0,33.32,33.33,33.12,33.19,64536.0
2016-04-26 13:40:00,33.2,33.2,33.05,33.17,53772.0,33.2,33.2,33.05,33.17,53772.0
2016-04-26 13:45:00,33.16,33.18,33.1,33.1,50334.0,33.16,33.18,33.1,33.1,50334.0
2016-04-26 13:50:00,33.1,33.1,32.99,33.01,64492.0,33.1,33.1,32.99,33.01,64492.0
2016-04-26 13:55:00,33.02,33.07,33.01,33.03,85722.0,33.02,33.07,33.01,33.03,85722.0
2016-04-26 14:00:00,33.03,33.12,33.02,33.04,94020.0,33.03,33.12,33.02,33.04,94020.0
2016-04-26 14:05:00,33.04,33.12,32.98,33.12,89510.0,33.04,33.12,32.98,33.12,89510.0
2016-04-26 14:10:00,33.12,33.12,32.99,33.0,98348.0,33.12,33.12,32.99,33.0,98348.0
2016-04-26 14:15:00,33.01,33.16,33.01,33.16,59434.0,33.01,33.16,33.01,33.16,59434.0
2016-04-26 14:20:00,33.16,33.27,33.16,33.24,63398.0,33.16,33.27,33.16,33.24,63398.0
2016-04-26 14:25:00,33.24,33.29,33.2,33.25,69956.0,33.24,33.29,33.2,33.25,69956.0
2016-04-26 14:30:00,33.24,33.38,33.24,33.38,76834.0,33.24,33.38,33.24,33.38,76834.0
2016-04-26 14:35:00,33.38,33.4,33.32,33.37,84880.0,33.38,33.4,33.32,33.37,84880.0
2016-04-26 14:40:00,33.36,33.46,33.32,33.33,65272.0,33.36,33.46,33.32,33.33,65272.0
2016-04-26 14:45:00,33.31,33.42,33.3,33.34,64514.0,33.31,33.42,33.3,33.34,64514.0
2016-04-26 14:50:00,33.34,33.36,33.28,33.34,54886.0,33.34,33.36,33.28,33.34,54886.0
2016-04-26 14:55:00,33.34,33.4,33.32,33.32,66880.0,33.34,33.4,33.32,33.32,66880.0
2016-04-26 15:00:00,33.33,33.38,33.31,33.33,81438.0,33.33,33.38,33.31,33.33,81438.0
2016-04-26 15:05:00,33.33,33.35,33.22,33.24,83870.0,33.33,33.35,33.22,33.24,83870.0
2016-04-26 15:10:00,33.24,33.3,33.24,33.29,87688.0,33.24,33.3,33.24,33.29,87688.0
2016-04-26 15:15:00,33.3,33.34,33.27,33.32,93826.0,33.3,33.34,33.27,33.32,93826.0
2016-04-26 15:20:00,33.32,33.34,33.26,33.29,86846.0,33.32,33.34,33.26,33.29,86846.0
2016-04-26 15:25:00,33.29,33.35,33.27,33.35,152956.0,33.29,33.35,33.27,33.35,152956.0
2016-04-26 15:30:00,33.35,33.38,33.33,33.37,233352.0,33.35,33.38,33.33,33.37,233352.0
2016-04-26 15:35:00,33.37,33.43,33.34,33.4,149364.0,33.37,33.43,33.34,33.4,149364.0
2016-04-26 15:40:00,33.4,33.48,33.39,33.45,181416.0,33.4,33.48,33.39,33.45,181416.0
2016-04-26 15:45:00,33.45,33.48,33.39,33.4,201884.0,33.45,33.48,33.39,33.4,201884.0
2016-04-26 15:50:00,33.4,33.46,33.4,33.46,244686.0,33.4,33.46,33.4,33.46,244686.0
2016-04-26 15:55:00,33.46,33.46,33.35,33.37,592296.0,33.46,33.46,33.35,33.37,592296.0
2016-04-27 09:30:00,33.24,33.25,32.83,32.88,137436.0,33.24,33.25,32.83,32.88,137436.0
2016-04-27 09:35:00,32.89,33.1,32.76,32.76,199916.0,32.89,33.1,32.76,32.76,199916.0
2016-04-27 09:40:00,32.76,32.87,32.54,32.63,88330.0,32.76,32.87,32.54,32.63,88330.0
2016-04-27 09:45:00,32.63,32.84,32.4,32.84,237618.0,32.63,32.84,32.4,32.84,237618.0
2016-04-27 09:50:00,32.83,32.87,32.48,32.51,118526.0,32.83,32.87,32.48,32.51,118526.0
2016-04-27 09:55:00,32.5,32.76,32.5,32.73,98784.0,32.5,32.76,32.5,32.73,98784.0
2016-04-27 10:00:00,32.72,32.73,32.48,32.54,96302.0,32.72,32.73,32.48,32.54,96302.0
2016-04-27 10:05:00,32.52,32.63,32.49,32.6,132826.0,32.52,32.63,32.49,32.6,132826.0
2016-04-27 10:10:00,32.61,32.74,32.6,32.73,151898.0,32.61,32.74,32.6,32.73,151898.0
2016-04-27 10:15:00,32.73,32.85,32.68,32.71,109464.0,32.73,32.85,32.68,32.71,109464.0
2016-04-27 10:20:00,32.71,32.74,32.61,32.66,89596.0,32.71,32.74,32.61,32.66,89596.0
2016-04-27 10:25:00,32.66,32.74,32.65,32.68,78920.0,32.66,32.74,32.65,32.68,78920.0
2016-04-27 10:30:00,32.69,32.71,32.62,32.69,100560.0,32.69,32.71,32.62,32.69,100560.0
2016-04-27 10:35:00,32.69,32.73,32.6,32.69,92508.0,32.69,32.73,32.6,32.69,92508.0
2016-04-27 10:40:00,32.69,32.73,32.63,32.73,68092.0,32.69,32.73,32.63,32.73,68092.0
2016-04-27 10:45:00,32.74,32.74,32.63,32.68,57792.0,32.74,32.74,32.63,32.68,57792.0
2016-04-27 10:50:00,32.68,32.74,32.63,32.74,69934.0,32.68,32.74,32.63,32.74,69934.0
2016-04-27 10:55:00,32.74,32.8,32.69,32.73,48456.0,32.74,32.8,32.69,32.73,48456.0
2016-04-27 11:00:00,32.73,32.74,32.64,32.67,65156.0,32.73,32.74,32.64,32.67,65156.0
2016-04-27 11:05:00,32.67,32.77,32.66,32.71,54362.0,32.67,32.77,32.66,32.71,54362.0
2016-04-27 11:10:00,32.71,32.72,32.62,32.64,52084.0,32.71,32.72,32.62,32.64,52084.0
2016-04-27 11:15:00,32.63,32.7,32.63,32.68,72594.0,32.63,32.7,32.63,32.68,72594.0
2016-04-27 11:20:00,32.68,32.69,32.63,32.67,48040.0,32.68,32.69,32.63,32.67,48040.0
2016-04-27 11:25:00,32.67,32.76,32.63,32.75,53612.0,32.67,32.76,32.63,32.75,53612.0
2016-04-27 11:30:00,32.74,32.87,32.74,32.85,43688.0,32.74,32.87,32.74,32.85,43688.0
2016-04-27 11:35:00,32.86,32.93,32.85,32.92,64168.0,32.86,32.93,32.85,32.92,64168.0
2016-04-27 11:40:00,32.93,32.98,32.93,32.94,52130.0,32.93,32.98,32.93,32.94,52130.0
2016-04-27 11:45:00,32.94,32.94,32.83,32.83,48132.0,32.94,32.94,32.83,32.83,48132.0
2016-04-27 11:50:00,32.83,32.96,32.8,32.9,68894.0,32.83,32.96,32.8,32.9,68894.0
2016-04-27 11:55:00,32.9,32.96,32.9,32.95,54426.0,32.9,32.96,32.9,32.95,54426.0
2016-04-27 12:00:00,32.96,32.99,32.92,32.92,42422.0,32.96,32.99,32.92,32.92,42422.0
2016-04-27 12:05:00,32.93,32.93,32.85,32.85,30674.0,32.93,32.93,32.85,32.85,30674.0
2016-04-27 12:10:00,32.85,32.9,32.82,32.9,29516.0,32.85,32.9,32.82,32.9,29516.0
2016-04-27 12:15:00,32.91,32.92,32.83,32.84,47852.0,32.91,32.92,32.83,32.84,47852.0
2016-04-27 12:20:00,32.85,32.93,32.8,32.9,82054.0,32.85,32.93,32.8,32.9,82054.0
2016-04-27 12:25:00,32.91,32.91,32.79,32.81,26512.0,32.91,32.91,32.79,32.81,26512.0
2016-04-27 12:30:00,32.8,32.82,32.79,32.8,54308.0,32.8,32.82,32.79,32.8,54308.0
2016-04-27 12:35:00,32.8,32.81,32.7,32.74,30870.0,32.8,32.81,32.7,32.74,30870.0
2016-04-27 12:40:00,32.75,32.79,32.74,32.79,26962.0,32.75,32.79,32.74,32.79,26962.0
2016-04-27 12:45:00,32.79,32.85,32.79,32.85,56744.0,32.79,32.85,32.79,32.85,56744.0
2016-04-27 12:50:00,32.85,32.85,32.78,32.82,37378.0,32.85,32.85,32.78,32.82,37378.0
2016-04-27 12:55:00,32.82,32.84,32.8,32.83,27004.0,32.82,32.84,32.8,32.83,27004.0
2016-04-27 13:00:00,32.84,32.87,32.81,32.86,39840.0,32.84,32.87,32.81,32.86,39840.0
2016-04-27 13:05:00,32.87,32.89,32.82,32.82,43058.0,32.87,32.89,32.82,32.82,43058.0
2016-04-27 13:10:00,32.82,32.85,32.8,32.81,29510.0,32.82,32.85,32.8,32.81,29510.0
2016-04-27 13:15:00,32.81,32.85,32.81,32.82,35778.0,32.81,32.85,32.81,32.82,35778.0
2016-04-27 13:20:00,32.81,32.81,32.74,32.74,38362.0,32.81,32.81,32.74,32.74,38362.0
2016-04-27 13:25:00,32.74,32.75,32.71,32.74,40062.0,32.74,32.75,32.71,32.74,40062.0
2016-04-27 13:30:00,32.75,32.78,32.74,32.76,41066.0,32.75,32.78,32.74,32.76,41066.0
2016-04-27 13:35:00,32.76,32.84,32.76,32.83,38340.0,32.76,32.84,32.76,32.83,38340.0
2016-04-27 13:40:00,32.84,32.85,32.77,32.77,31284.0,32.84,32.85,32.77,32.77,31284.0
2016-04-27 13:45:00,32.79,32.83,32.75,32.76,31408.0,32.79,32.83,32.75,32.76,31408.0
2016-04-27 13:50:00,32.76,32.79,32.72,32.79,40324.0,32.76,32.79,32.72,32.79,40324.0
2016-04-27 13:55:00,32.8,32.8,32.68,32.68,47902.0,32.8,32.8,32.68,32.68,47902.0
2016-04-27 14:00:00,32.66,32.74,32.65,32.73,63994.0,32.66,32.74,32.65,32.73,63994.0
2016-04-27 14:05:00,32.73,32.76,32.72,32.74,70624.0,32.73,32.76,32.72,32.74,70624.0
2016-04-27 14:10:00,32.75,32.77,32.7,32.71,96124.0,32.75,32.77,32.7,32.71,96124.0
2016-04-27 14:15:00,32.72,32.77,32.72,32.76,62478.0,32.72,32.77,32.72,32.76,62478.0
2016-04-27 14:20:00,32.76,32.84,32.71,32.79,64164.0,32.76,32.84,32.71,32.79,64164.0
2016-04-27 14:25:00,32.79,32.88,32.77,32.78,109404.0,32.79,32.88,32.77,32.78,109404.0
2016-04-27 14:30:00,32.79,32.84,32.71,32.71,65886.0,32.79,32.84,32.71,32.71,65886.0
2016-04-27 14:35:00,32.72,32.8,32.71,32.71,80642.0,32.72,32.8,32.71,32.71,80642.0
2016-04-27 14:40:00,32.71,32.81,32.69,32.78,62414.0,32.71,32.81,32.69,32.78,62414.0
2016-04-27 14:45:00,32.78,32.8,32.75,32.79,37020.0,32.78,32.8,32.75,32.79,37020.0
2016-04-27 14:50:00,32.79,32.83,32.77,32.81,48714.0,32.79,32.83,32.77,32.81,48714.0
2016-04-27 14:55:00,32.81,32.82,32.78,32.81,49050.0,32.81,32.82,32.78,32.81,49050.0
2016-04-27 15:00:00,32.81,32.85,32.79,32.82,60896.0,32.81,32.85,32.79,32.82,60896.0
2016-04-27 15:05:00,32.82,32.84,32.78,32.8,62482.0,32.82,32.84,32.78,32.8,62482.0
2016-04-27 15:10:00,32.8,32.84,32.78,32.81,67248.0,32.8,32.84,32.78,32.81,67248.0
2016-04-27 15:15:00,32.81,32.84,32.8,32.81,65178.0,32.81,32.84,32.8,32.81,65178.0
2016-04-27 15:20:00,32.81,32.84,32.81,32.84,74080.0,32.81,32.84,32.81,32.84,74080.0
2016-04-27 15:25:00,32.84,32.85,32.78,32.8,61834.0,32.84,32.85,32.78,32.8,61834.0
2016-04-27 15:30:00,32.8,32.82,32.79,32.82,83490.0,32.8,32.82,32.79,32.82,83490.0
2016-04-27 15:35:00,32.82,32.87,32.81,32.85,137598.0,32.82,32.87,32.81,32.85,137598.0
2016-04-27 15:40:00,32.85,32.89,32.83,32.87,123130.0,32.85,32.89,32.83,32.87,123130.0
2016-04-27 15:45:00,32.86,32.87,32.81,32.83,140882.0,32.86,32.87,32.81,32.83,140882.0
2016-04-27 15:50:00,32.83,32.84,32.77,32.79,177370.0,32.83,32.84,32.77,32.79,177370.0
2016-04-27 15:55:00,32.79,32.79,32.73,32.74,225678.0,32.79,32.79,32.73,32.74,225678.0
2016-04-28 09:30:00,32.5,32.67,32.42,32.67,115968.0,32.5,32.67,32.42,32.67,115968.0
2016-04-28 09:35:00,32.69,32.91,32.67,32.91,41666.0,32.69,32.91,32.67,32.91,41666.0
2016-04-28 09:40:00,32.91,32.97,32.85,32.95,70984.0,32.91,32.97,32.85,32.95,70984.0
2016-04-28 09:45:00,32.92,33.06,32.88,33.0,70946.0,32.92,33.06,32.88,33.0,70946.0
2016-04-28 09:50:00,33.0,33.1,32.99,33.05,132216.0,33.0,33.1,32.99,33.05,132216.0
2016-04-28 09:55:00,33.03,33.18,33.02,33.15,39390.0,33.03,33.18,33.02,33.15,39390.0
2016-04-28 10:00:00,33.15,33.24,33.11,33.16,43860.0,33.15,33.24,33.11,33.16,43860.0
2016-04-28 10:05:00,33.16,33.17,33.05,33.07,45242.0,33.16,33.17,33.05,33.07,45242.0
2016-04-28 10:10:00,33.08,33.08,32.98,33.01,95500.0,33.08,33.08,32.98,33.01,95500.0
2016-04-28 10:15:00,33.01,33.01,32.88,32.89,68600.0,33.01,33.01,32.88,32.89,68600.0
2016-04-28 10:20:00,32.9,32.9,32.77,32.78,50284.0,32.9,32.9,32.77,32.78,50284.0
2016-04-28 10:25:00,32.76,32.8,32.73,32.74,46148.0,32.76,32.8,32.73,32.74,46148.0
2016-04-28 10:30:00,32.76,32.76,32.64,32.67,50516.0,32.76,32.76,32.64,32.67,50516.0
2016-04-28 10:35:00,32.67,32.7,32.62,32.62,38534.0,32.67,32.7,32.62,32.62,38534.0
2016-04-28 10:40:00,32.63,32.65,32.57,32.59,62952.0,32.63,32.65,32.57,32.59,62952.0
2016-04-28 10:45:00,32.58,32.59,32.56,32.58,41284.0,32.58,32.59,32.56,32.58,41284.0
2016-04-28 10:50:00,32.58,32.61,32.54,32.59,46606.0,32.58,32.61,32.54,32.59,46606.0
2016-04-28 10:55:00,32.59,32.61,32.57,32.59,130180.0,32.59,32.61,32.57,32.59,130180.0
2016-04-28 11:00:00,32.6,32.6,32.56,32.6,51746.0,32.6,32.6,32.56,32.6,51746.0
2016-04-28 11:05:00,32.61,32.62,32.55,32.56,39750.0,32.61,32.62,32.55,32.56,39750.0
2016-04-28 11:10:00,32.56,32.56,32.51,32.56,49410.0,32.56,32.56,32.51,32.56,49410.0
2016-04-28 11:15:00,32.56,32.63,32.56,32.62,45270.0,32.56,32.63,32.56,32.62,45270.0
2016-04-28 11:20:00,32.63,32.65,32.59,32.65,33362.0,32.63,32.65,32.59,32.65,33362.0
2016-04-28 11:25:00,32.65,32.65,32.57,32.57,41744.0,32.65,32.65,32.57,32.57,41744.0
2016-04-28 11:30:00,32.56,32.57,32.55,32.55,85868.0,32.56,32.57,32.55,32.55,85868.0
2016-04-28 11:35:00,32.55,32.56,32.46,32.5,124990.0,32.55,32.56,32.46,32.5,124990.0
2016-04-28 11:40:00,32.5,32.5,32.42,32.44,57170.0,32.5,32.5,32.42,32.44,57170.0
2016-04-28 11:45:00,32.43,32.5,32.41,32.49,29132.0,32.43,32.5,32.41,32.49,29132.0
2016-04-28 11:50:00,32.5,32.52,32.46,32.46,36284.0,32.5,32.52,32.46,32.46,36284.0
2016-04-28 11:55:00,32.46,32.47,32.44,32.46,22998.0,32.46,32.47,32.44,32.46,22998.0
2016-04-28 12:00:00,32.47,32.51,32.46,32.51,26954.0,32.47,32.51,32.46,32.51,26954.0
2016-04-28 12:05:00,32.51,32.53,32.48,32.49,45758.0,32.51,32.53,32.48,32.49,45758.0
2016-04-28 12:10:00,32.49,32.49,32.45,32.45,27044.0,32.49,32.49,32.45,32.45,27044.0
2016-04-28 12:15:00,32.45,32.48,32.43,32.44,32588.0,32.45,32.48,32.43,32.44,32588.0
2016-04-28 12:20:00,32.44,32.5,32.44,32.48,27232.0,32.44,32.5,32.44,32.48,27232.0
2016-04-28 12:25:00,32.48,32.48,32.45,32.47,24342.0,32.48,32.48,32.45,32.47,24342.0
2016-04-28 12:30:00,32.47,32.48,32.46,32.48,25742.0,32.47,32.48,32.46,32.48,25742.0
2016-04-28 12:35:00,32.47,32.47,32.42,32.42,33700.0,32.47,32.47,32.42,32.42,33700.0
2016-04-28 12:40:00,32.43,32.45,32.42,32.45,24082.0,32.43,32.45,32.42,32.45,24082.0
2016-04-28 12:45:00,32.45,32.45,32.41,32.41,31682.0,32.45,32.45,32.41,32.41,31682.0
2016-04-28 12:50:00,32.4,32.41,32.35,32.37,36436.0,32.4,32.41,32.35,32.37,36436.0
2016-04-28 12:55:00,32.37,32.41,32.37,32.4,20648.0,32.37,32.41,32.37,32.4,20648.0
2016-04-28 13:00:00,32.4,32.41,32.35,32.35,32618.0,32.4,32.41,32.35,32.35,32618.0
2016-04-28 13:05:00,32.35,32.4,32.33,32.38,27536.0,32.35,32.4,32.33,32.38,27536.0
2016-04-28 13:10:00,32.38,32.42,32.35,32.42,24526.0,32.38,32.42,32.35,32.42,24526.0
2016-04-28 13:15:00,32.42,32.43,32.37,32.39,21682.0,32.42,32.43,32.37,32.39,21682.0
2016-04-28 13:20:00,32.38,32.4,32.36,32.37,20522.0,32.38,32.4,32.36,32.37,20522.0
2016-04-28 13:25:00,32.37,32.38,32.34,32.35,34928.0,32.37,32.38,32.34,32.35,34928.0
2016-04-28 13:30:00,32.35,32.35,32.31,32.32,24614.0,32.35,32.35,32.31,32.32,24614.0
2016-04-28 13:35:00,32.31,32.32,32.29,32.31,51216.0,32.31,32.32,32.29,32.31,51216.0
2016-04-28 13:40:00,32.31,32.31,32.24,32.25,31562.0,32.31,32.31,32.24,32.25,31562.0
2016-04-28 13:45:00,32.25,32.26,32.24,32.25,42480.0,32.25,32.26,32.24,32.25,42480.0
2016-04-28 13:50:00,32.25,32.27,32.24,32.24,32222.0,32.25,32.27,32.24,32.24,32222.0
2016-04-28 13:55:00,32.25,32.26,32.2,32.21,31712.0,32.25,32.26,32.2,32.21,31712.0
2016-04-28 14:00:00,32.22,32.23,32.2,32.21,36394.0,32.22,32.23,32.2,32.21,36394.0
2016-04-28 14:05:00,32.22,32.23,32.21,32.23,35020.0,32.22,32.23,32.21,32.23,35020.0
2016-04-28 14:10:00,32.24,32.27,32.23,32.24,159488.0,32.24,32.27,32.23,32.24,159488.0
2016-04-28 14:15:00,32.24,32.29,32.23,32.26,66904.0,32.24,32.29,32.23,32.26,66904.0
2016-04-28 14:20:00,32.26,32.29,32.23,32.23,291080.0,32.26,32.29,32.23,32.23,291080.0
2016-04-28 14:25:00,32.23,32.23,32.16,32.22,69772.0,32.23,32.23,32.16,32.22,69772.0
2016-04-28 14:30:00,32.21,32.26,32.21,32.23,29844.0,32.21,32.26,32.21,32.23,29844.0
2016-04-28 14:35:00,32.23,32.24,32.21,32.21,26976.0,32.23,32.24,32.21,32.21,26976.0
2016-04-28 14:40:00,32.21,32.24,32.21,32.21,35530.0,32.21,32.24,32.21,32.21,35530.0
2016-04-28 14:45:00,32.21,32.24,32.2,32.24,62466.0,32.21,32.24,32.2,32.24,62466.0
2016-04-28 14:50:00,32.24,32.24,32.17,32.18,193594.0,32.24,32.24,32.17,32.18,193594.0
2016-04-28 14:55:00,32.18,32.18,32.13,32.14,36926.0,32.18,32.18,32.13,32.14,36926.0
2016-04-28 15:00:00,32.14,32.16,32.12,32.12,50960.0,32.14,32.16,32.12,32.12,50960.0
2016-04-28 15:05:00,32.13,32.13,32.08,32.09,42368.0,32.13,32.13,32.08,32.09,42368.0
2016-04-28 15:10:00,32.08,32.08,31.99,32.0,37720.0,32.08,32.08,31.99,32.0,37720.0
2016-04-28 15:15:00,32.0,32.02,31.97,31.99,37962.0,32.0,32.02,31.97,31.99,37962.0
2016-04-28 15:20:00,31.99,32.01,31.95,31.95,43094.0,31.99,32.01,31.95,31.95,43094.0
2016-04-28 15:25:00,31.95,31.95,31.86,31.87,41034.0,31.95,31.95,31.86,31.87,41034.0
2016-04-28 15:30:00,31.87,31.92,31.87,31.9,61930.0,31.87,31.92,31.87,31.9,61930.0
2016-04-28 15:35:00,31.89,31.93,31.89,31.92,76412.0,31.89,31.93,31.89,31.92,76412.0
2016-04-28 15:40:00,31.92,31.93,31.9,31.9,70258.0,31.92,31.93,31.9,31.9,70258.0
2016-04-28 15:45:00,31.9,31.9,31.86,31.86,96598.0,31.9,31.9,31.86,31.86,96598.0
2016-04-28 15:50:00,31.86,31.87,31.8,31.81,139456.0,31.86,31.87,31.8,31.81,139456.0
2016-04-28 15:55:00,31.81,31.83,31.75,31.81,312842.0,31.81,31.83,31.75,31.81,312842.0
2016-04-29 09:30:00,30.9,31.25,30.86,31.18,293452.0,30.9,31.25,30.86,31.18,293452.0
2016-04-29 09:35:00,31.14,31.18,30.99,31.09,118488.0,31.14,31.18,30.99,31.09,118488.0
2016-04-29 09:40:00,31.07,31.44,31.06,31.34,60932.0,31.07,31.44,31.06,31.34,60932.0
2016-04-29 09:45:00,31.36,31.36,31.14,31.18,113190.0,31.36,31.36,31.14,31.18,113190.0
2016-04-29 09:50:00,31.2,31.25,31.06,31.23,123178.0,31.2,31.25,31.06,31.23,123178.0
2016-04-29 09:55:00,31.22,31.24,31.18,31.2,80764.0,31.22,31.24,31.18,31.2,80764.0
2016-04-29 10:00:00,31.22,31.23,30.99,30.99,96040.0,31.22,31.23,30.99,30.99,96040.0
2016-04-29 10:05:00,30.97,30.97,30.89,30.9,39110.0,30.97,30.97,30.89,30.9,39110.0
2016-04-29 10:10:00,30.91,30.96,30.88,30.95,53944.0,30.91,30.96,30.88,30.95,53944.0
2016-04-29 10:15:00,30.96,31.15,30.94,31.11,47296.0,30.96,31.15,30.94,31.11,47296.0
2016-04-29 10:20:00,31.11,31.23,31.09,31.13,149832.0,31.11,31.23,31.09,31.13,149832.0
2016-04-29 10:25:00,31.13,31.13,30.98,30.99,101870.0,31.13,31.13,30.98,30.99,101870.0
2016-04-29 10:30:00,30.99,31.0,30.91,31.0,106408.0,30.99,31.0,30.91,31.0,106408.0
2016-04-29 10:35:00,31.0,31.0,30.88,30.88,79506.0,31.0,31.0,30.88,30.88,79506.0
2016-04-29 10:40:00,30.88,30.88,30.74,30.74,81336.0,30.88,30.88,30.74,30.74,81336.0
2016-04-29 10:45:00,30.75,30.75,30.66,30.66,102306.0,30.75,30.75,30.66,30.66,102306.0
2016-04-29 10:50:00,30.66,30.67,30.55,30.6,75832.0,30.66,30.67,30.55,30.6,75832.0
2016-04-29 10:55:00,30.6,30.74,30.59,30.71,54228.0,30.6,30.74,30.59,30.71,54228.0
2016-04-29 11:00:00,30.71,30.75,30.66,30.71,49932.0,30.71,30.75,30.66,30.71,49932.0
2016-04-29 11:05:00,30.71,30.73,30.63,30.66,35582.0,30.71,30.73,30.63,30.66,35582.0
2016-04-29 11:10:00,30.65,30.65,30.6,30.63,39382.0,30.65,30.65,30.6,30.63,39382.0
2016-04-29 11:15:00,30.63,30.64,30.59,30.61,84906.0,30.63,30.64,30.59,30.61,84906.0
2016-04-29 11:20:00,30.61,30.65,30.6,30.61,44672.0,30.61,30.65,30.6,30.61,44672.0
2016-04-29 11:25:00,30.63,30.64,30.56,30.57,52482.0,30.63,30.64,30.56,30.57,52482.0
2016-04-29 11:30:00,30.57,30.62,30.57,30.62,41420.0,30.57,30.62,30.57,30.62,41420.0
2016-04-29 11:35:00,30.61,30.63,30.59,30.63,49984.0,30.61,30.63,30.59,30.63,49984.0
2016-04-29 11:40:00,30.63,30.63,30.56,30.57,27020.0,30.63,30.63,30.56,30.57,27020.0
2016-04-29 11:45:00,30.56,30.58,30.56,30.58,35214.0,30.56,30.58,30.56,30.58,35214.0
2016-04-29 11:50:00,30.57,30.71,30.57,30.7,28044.0,30.57,30.71,30.57,30.7,28044.0
2016-04-29 11:55:00,30.7,30.7,30.65,30.68,27720.0,30.7,30.7,30.65,30.68,27720.0
2016-04-29 12:00:00,30.7,30.71,30.67,30.7,16600.0,30.7,30.71,30.67,30.7,16600.0
2016-04-29 12:05:00,30.7,30.72,30.69,30.7,20460.0,30.7,30.72,30.69,30.7,20460.0
2016-04-29 12:10:00,30.7,30.72,30.68,30.72,43500.0,30.7,30.72,30.68,30.72,43500.0
2016-04-29 12:15:00,30.72,30.83,30.72,30.83,52560.0,30.72,30.83,30.72,30.83,52560.0
2016-04-29 12:20:00,30.83,30.89,30.82,30.88,33158.0,30.83,30.89,30.82,30.88,33158.0
2016-04-29 12:25:00,30.88,30.94,30.87,30.93,37212.0,30.88,30.94,30.87,30.93,37212.0
2016-04-29 12:30:00,30.91,30.91,30.86,30.86,19174.0,30.91,30.91,30.86,30.86,19174.0
2016-04-29 12:35:00,30.88,31.0,30.87,31.0,67194.0,30.88,31.0,30.87,31.0,67194.0
2016-04-29 12:40:00,31.0,31.01,30.99,31.0,48092.0,31.0,31.01,30.99,31.0,48092.0
2016-04-29 12:45:00,31.0,31.03,31.0,31.03,35714.0,31.0,31.03,31.0,31.03,35714.0
2016-04-29 12:50:00,31.03,31.03,30.95,30.96,29118.0,31.03,31.03,30.95,30.96,29118.0
2016-04-29 12:55:00,30.96,30.97,30.91,30.93,20668.0,30.96,30.97,30.91,30.93,20668.0
2016-04-29 13:00:00,30.93,30.98,30.93,30.95,29688.0,30.93,30.98,30.93,30.95,29688.0
2016-04-29 13:05:00,30.96,31.02,30.96,31.0,21976.0,30.96,31.02,30.96,31.0,21976.0
2016-04-29 13:10:00,31.0,31.05,30.98,31.05,29940.0,31.0,31.05,30.98,31.05,29940.0
2016-04-29 13:15:00,31.05,31.06,31.02,31.05,20880.0,31.05,31.06,31.02,31.05,20880.0
2016-04-29 13:20:00,31.05,31.09,31.03,31.07,32040.0,31.05,31.09,31.03,31.07,32040.0
2016-04-29 13:25:00,31.08,31.13,31.07,31.12,75738.0,31.08,31.13,31.07,31.12,75738.0
2016-04-29 13:30:00,31.11,31.12,31.08,31.1,13672.0,31.11,31.12,31.08,31.1,13672.0
2016-04-29 13:35:00,31.1,31.13,31.04,31.07,35752.0,31.1,31.13,31.04,31.07,35752.0
2016-04-29 13:40:00,31.06,31.07,30.99,30.99,17290.0,31.06,31.07,30.99,30.99,17290.0
2016-04-29 13:45:00,31.0,31.02,30.95,30.96,20708.0,31.0,31.02,30.95,30.96,20708.0
2016-04-29 13:50:00,30.95,31.0,30.95,30.99,15772.0,30.95,31.0,30.95,30.99,15772.0
2016-04-29 13:55:00,30.99,30.99,30.96,30.99,49698.0,30.99,30.99,30.96,30.99,49698.0
2016-04-29 14:00:00,30.99,31.01,30.98,31.0,26240.0,30.99,31.01,30.98,31.0,26240.0
2016-04-29 14:05:00,30.99,30.99,30.91,30.92,23592.0,30.99,30.99,30.91,30.92,23592.0
2016-04-29 14:10:00,30.91,30.92,30.88,30.88,20428.0,30.91,30.92,30.88,30.88,20428.0
2016-04-29 14:15:00,30.86,30.86,30.8,30.86,24010.0,30.86,30.86,30.8,30.86,24010.0
2016-04-29 14:20:00,30.86,30.88,30.86,30.88,23584.0,30.86,30.88,30.86,30.88,23584.0
2016-04-29 14:25:00,30.87,30.89,30.82,30.82,40344.0,30.87,30.89,30.82,30.82,40344.0
2016-04-29 14:30:00,30.81,30.88,30.81,30.88,37460.0,30.81,30.88,30.81,30.88,37460.0
2016-04-29 14:35:00,30.87,30.87,30.78,30.78,23320.0,30.87,30.87,30.78,30.78,23320.0
2016-04-29 14:40:00,30.78,30.78,30.71,30.72,23288.0,30.78,30.78,30.71,30.72,23288.0
2016-04-29 14:45:00,30.72,30.77,30.7,30.76,40088.0,30.72,30.77,30.7,30.76,40088.0
2016-04-29 14:50:00,30.75,30.77,30.72,30.75,26750.0,30.75,30.77,30.72,30.75,26750.0
2016-04-29 14:55:00,30.75,30.77,30.74,30.77,33422.0,30.75,30.77,30.74,30.77,33422.0
2016-04-29 15:00:00,30.76,30.8,30.76,30.76,17420.0,30.76,30.8,30.76,30.76,17420.0
2016-04-29 15:05:00,30.75,30.85,30.75,30.84,27178.0,30.75,30.85,30.75,30.84,27178.0
2016-04-29 15:10:00,30.85,30.91,30.83,30.9,34816.0,30.85,30.91,30.83,30.9,34816.0
2016-04-29 15:15:00,30.9,30.91,30.89,30.9,36692.0,30.9,30.91,30.89,30.9,36692.0
2016-04-29 15:20:00,30.9,30.92,30.89,30.89,76288.0,30.9,30.92,30.89,30.89,76288.0
2016-04-29 15:25:00,30.9,30.9,30.86,30.86,51754.0,30.9,30.9,30.86,30.86,51754.0
2016-04-29 15:30:00,30.86,30.93,30.86,30.93,60660.0,30.86,30.93,30.86,30.93,60660.0
2016-04-29 15:35:00,30.93,30.97,30.93,30.95,61870.0,30.93,30.97,30.93,30.95,61870.0
2016-04-29 15:40:00,30.96,31.06,30.96,31.05,78560.0,30.96,31.06,30.96,31.05,78560.0
2016-04-29 15:45:00,31.04,31.11,31.02,31.09,133108.0,31.04,31.11,31.02,31.09,133108.0
2016-04-29 15:50:00,31.09,31.09,31.02,31.04,120306.0,31.09,31.09,31.02,31.04,120306.0
2016-04-29 15:55:00,31.04,31.04,30.97,30.99,267506.0,31.04,31.04,30.97,30.99,267506.0
2016-05-02 09:30:00,31.03,31.07,30.93,30.99,55348.0,31.03,31.07,30.93,30.99,55348.0
2016-05-02 09:35:00,31.07,31.12,30.98,31.1,20672.0,31.07,31.12,30.98,31.1,20672.0
2016-05-02 09:40:00,31.08,31.11,31.05,31.09,10328.0,31.08,31.11,31.05,31.09,10328.0
2016-05-02 09:45:00,31.12,31.12,31.0,31.03,91598.0,31.12,31.12,31.0,31.03,91598.0
2016-05-02 09:50:00,30.98,31.11,30.95,31.05,35968.0,30.98,31.11,30.95,31.05,35968.0
2016-05-02 09:55:00,31.05,31.05,30.97,30.99,17236.0,31.05,31.05,30.97,30.99,17236.0
2016-05-02 10:00:00,30.96,30.99,30.9,30.93,26776.0,30.96,30.99,30.9,30.93,26776.0
2016-05-02 10:05:00,30.93,31.03,30.89,31.03,29280.0,30.93,31.03,30.89,31.03,29280.0
2016-05-02 10:10:00,31.03,31.03,30.96,30.99,17738.0,31.03,31.03,30.96,30.99,17738.0
2016-05-02 10:15:00,31.0,31.11,30.99,31.1,21784.0,31.0,31.11,30.99,31.1,21784.0
2016-05-02 10:20:00,31.11,31.11,31.05,31.05,29090.0,31.11,31.11,31.05,31.05,29090.0
2016-05-02 10:25:00,31.06,31.1,30.96,30.98,28848.0,31.06,31.1,30.96,30.98,28848.0
2016-05-02 10:30:00,30.97,31.01,30.96,30.98,29242.0,30.97,31.01,30.96,30.98,29242.0
2016-05-02 10:35:00,30.98,31.0,30.95,30.98,52244.0,30.98,31.0,30.95,30.98,52244.0
2016-05-02 10:40:00,30.97,30.98,30.88,30.88,35552.0,30.97,30.98,30.88,30.88,35552.0
2016-05-02 10:45:00,30.86,30.89,30.83,30.86,20938.0,30.86,30.89,30.83,30.86,20938.0
2016-05-02 10:50:00,30.87,30.87,30.79,30.81,19452.0,30.87,30.87,30.79,30.81,19452.0
2016-05-02 10:55:00,30.81,30.84,30.79,30.8,67490.0,30.81,30.84,30.79,30.8,67490.0
2016-05-02 11:00:00,30.81,30.84,30.8,30.8,27924.0,30.81,30.84,30.8,30.8,27924.0
2016-05-02 11:05:00,30.81,30.86,30.79,30.86,27798.0,30.81,30.86,30.79,30.86,27798.0
2016-05-02 11:10:00,30.85,30.9,30.82,30.84,33100.0,30.85,30.9,30.82,30.84,33100.0
2016-05-02 11:15:00,30.84,30.86,30.76,30.77,39562.0,30.84,30.86,30.76,30.77,39562.0
2016-05-02 11:20:00,30.77,30.79,30.74,30.77,28764.0,30.77,30.79,30.74,30.77,28764.0
2016-05-02 11:25:00,30.77,30.79,30.73,30.79,22562.0,30.77,30.79,30.73,30.79,22562.0
2016-05-02 11:30:00,30.79,30.8,30.74,30.75,22488.0,30.79,30.8,30.74,30.75,22488.0
2016-05-02 11:35:00,30.76,30.88,30.76,30.88,31046.0,30.76,30.88,30.76,30.88,31046.0
2016-05-02 11:40:00,30.88,30.88,30.79,30.79,38792.0,30.88,30.88,30.79,30.79,38792.0
2016-05-02 11:45:00,30.76,30.84,30.76,30.84,17746.0,30.76,30.84,30.76,30.84,17746.0
2016-05-02 11:50:00,30.85,30.94,30.84,30.93,24346.0,30.85,30.94,30.84,30.93,24346.0
2016-05-02 11:55:00,30.92,30.97,30.89,30.9,27290.0,30.92,30.97,30.89,30.9,27290.0
2016-05-02 12:00:00,30.89,30.9,30.86,30.9,17050.0,30.89,30.9,30.86,30.9,17050.0
2016-05-02 12:05:00,30.91,30.93,30.9,30.93,20244.0,30.91,30.93,30.9,30.93,20244.0
2016-05-02 12:10:00,30.93,30.96,30.93,30.94,15496.0,30.93,30.96,30.93,30.94,15496.0
2016-05-02 12:15:00,30.94,30.99,30.93,30.99,20072.0,30.94,30.99,30.93,30.99,20072.0
2016-05-02 12:20:00,31.0,31.01,30.97,30.98,16820.0,31.0,31.01,30.97,30.98,16820.0
2016-05-02 12:25:00,30.98,31.0,30.94,30.94,11264.0,30.98,31.0,30.94,30.94,11264.0
2016-05-02 12:30:00,30.95,30.97,30.93,30.96,13216.0,30.95,30.97,30.93,30.96,13216.0
2016-05-02 12:35:00,30.96,30.97,30.92,30.93,26078.0,30.96,30.97,30.92,30.93,26078.0
2016-05-02 12:40:00,30.93,30.98,30.92,30.97,31690.0,30.93,30.98,30.92,30.97,31690.0
2016-05-02 12:45:00,30.96,31.0,30.96,30.99,18220.0,30.96,31.0,30.96,30.99,18220.0
2016-05-02 12:50:00,30.99,30.99,30.92,30.93,10080.0,30.99,30.99,30.92,30.93,10080.0
2016-05-02 12:55:00,30.93,30.96,30.92,30.93,35588.0,30.93,30.96,30.92,30.93,35588.0
2016-05-02 13:00:00,30.93,30.93,30.9,30.93,26354.0,30.93,30.93,30.9,30.93,26354.0
2016-05-02 13:05:00,30.93,30.97,30.92,30.96,32276.0,30.93,30.97,30.92,30.96,32276.0
2016-05-02 13:10:00,30.96,30.97,30.95,30.96,35660.0,30.96,30.97,30.95,30.96,35660.0
2016-05-02 13:15:00,30.96,30.97,30.92,30.95,42394.0,30.96,30.97,30.92,30.95,42394.0
2016-05-02 13:20:00,30.96,30.96,30.94,30.94,28752.0,30.96,30.96,30.94,30.94,28752.0
2016-05-02 13:25:00,30.94,30.97,30.92,30.97,32162.0,30.94,30.97,30.92,30.97,32162.0
2016-05-02 13:30:00,30.97,30.98,30.96,30.96,19070.0,30.97,30.98,30.96,30.96,19070.0
2016-05-02 13:35:00,30.96,30.97,30.95,30.95,20888.0,30.96,30.97,30.95,30.95,20888.0
2016-05-02 13:40:00,30.95,30.99,30.94,30.98,7828.0,30.95,30.99,30.94,30.98,7828.0
2016-05-02 13:45:00,30.98,31.0,30.97,30.99,21006.0,30.98,31.0,30.97,30.99,21006.0
2016-05-02 13:50:00,30.99,31.06,30.97,31.06,20842.0,30.99,31.06,30.97,31.06,20842.0
2016-05-02 13:55:00,31.06,31.08,31.05,31.07,27432.0,31.06,31.08,31.05,31.07,27432.0
2016-05-02 14:00:00,31.08,31.1,31.07,31.07,51124.0,31.08,31.1,31.07,31.07,51124.0
2016-05-02 14:05:00,31.08,31.11,31.08,31.1,65052.0,31.08,31.11,31.08,31.1,65052.0
2016-05-02 14:10:00,31.09,31.19,31.09,31.18,66662.0,31.09,31.19,31.09,31.18,66662.0
2016-05-02 14:15:00,31.19,31.19,31.11,31.13,37984.0,31.19,31.19,31.11,31.13,37984.0
2016-05-02 14:20:00,31.13,31.18,31.11,31.17,44224.0,31.13,31.18,31.11,31.17,44224.0
2016-05-02 14:25:00,31.18,31.25,31.18,31.25,58932.0,31.18,31.25,31.18,31.25,58932.0
2016-05-02 14:30:00,31.24,31.26,31.17,31.17,89742.0,31.24,31.26,31.17,31.17,89742.0
2016-05-02 14:35:00,31.17,31.18,31.11,31.14,80160.0,31.17,31.18,31.11,31.14,80160.0
2016-05-02 14:40:00,31.14,31.15,31.12,31.13,46124.0,31.14,31.15,31.12,31.13,46124.0
2016-05-02 14:45:00,31.13,31.13,31.07,31.08,33134.0,31.13,31.13,31.07,31.08,33134.0
2016-05-02 14:50:00,31.09,31.11,31.06,31.06,29648.0,31.09,31.11,31.06,31.06,29648.0
2016-05-02 14:55:00,31.06,31.1,31.06,31.07,26824.0,31.06,31.1,31.06,31.07,26824.0
2016-05-02 15:00:00,31.08,31.15,31.08,31.14,30612.0,31.08,31.15,31.08,31.14,30612.0
2016-05-02 15:05:00,31.14,31.18,31.14,31.16,36454.0,31.14,31.18,31.14,31.16,36454.0
2016-05-02 15:10:00,31.16,31.22,31.15,31.22,37560.0,31.16,31.22,31.15,31.22,37560.0
2016-05-02 15:15:00,31.22,31.23,31.21,31.23,34708.0,31.22,31.23,31.21,31.23,34708.0
2016-05-02 15:20:00,31.24,31.25,31.22,31.24,48970.0,31.24,31.25,31.22,31.24,48970.0
2016-05-02 15:25:00,31.25,31.3,31.25,31.29,60392.0,31.25,31.3,31.25,31.29,60392.0
2016-05-02 15:30:00,31.3,31.33,31.27,31.33,104392.0,31.3,31.33,31.27,31.33,104392.0
2016-05-02 15:35:00,31.33,31.41,31.32,31.41,88002.0,31.33,31.41,31.32,31.41,88002.0
2016-05-02 15:40:00,31.4,31.46,31.39,31.45,160706.0,31.4,31.46,31.39,31.45,160706.0
2016-05-02 15:45:00,31.45,31.45,31.39,31.39,150342.0,31.45,31.45,31.39,31.39,150342.0
2016-05-02 15:50:00,31.39,31.42,31.38,31.38,205048.0,31.39,31.42,31.38,31.38,205048.0
2016-05-02 15:55:00,31.39,31.43,31.38,31.43,223432.0,31.39,31.43,31.38,31.43,223432.0
2016-05-03 09:30:00,31.24,31.33,31.24,31.33,2400.0,31.24,31.33,31.24,31.33,2400.0
2016-05-03 09:35:00,31.3,31.66,31.3,31.61,199218.0,31.3,31.66,31.3,31.61,199218.0
2016-05-03 09:40:00,31.59,31.7,31.56,31.58,48316.0,31.59,31.7,31.56,31.58,48316.0
2016-05-03 09:45:00,31.59,31.74,31.55,31.57,43284.0,31.59,31.74,31.55,31.57,43284.0
2016-05-03 09:50:00,31.55,31.55,31.39,31.42,31548.0,31.55,31.55,31.39,31.42,31548.0
2016-05-03 09:55:00,31.41,31.46,31.36,31.44,60534.0,31.41,31.46,31.36,31.44,60534.0
2016-05-03 10:00:00,31.45,31.45,31.34,31.34,46840.0,31.45,31.45,31.34,31.34,46840.0
2016-05-03 10:05:00,31.35,31.38,31.31,31.32,29778.0,31.35,31.38,31.31,31.32,29778.0
2016-05-03 10:10:00,31.32,31.36,31.21,31.36,57956.0,31.32,31.36,31.21,31.36,57956.0
2016-05-03 10:15:00,31.37,31.41,31.33,31.4,56794.0,31.37,31.41,31.33,31.4,56794.0
2016-05-03 10:20:00,31.4,31.49,31.38,31.49,39816.0,31.4,31.49,31.38,31.49,39816.0
2016-05-03 10:25:00,31.49,31.63,31.49,31.62,46926.0,31.49,31.63,31.49,31.62,46926.0
2016-05-03 10:30:00,31.61,31.61,31.55,31.55,61234.0,31.61,31.61,31.55,31.55,61234.0
2016-05-03 10:35:00,31.55,31.6,31.52,31.6,34262.0,31.55,31.6,31.52,31.6,34262.0
2016-05-03 10:40:00,31.6,31.6,31.48,31.48,32378.0,31.6,31.6,31.48,31.48,32378.0
2016-05-03 10:45:00,31.48,31.48,31.4,31.41,29072.0,31.48,31.48,31.4,31.41,29072.0
2016-05-03 10:50:00,31.42,31.45,31.4,31.43,72770.0,31.42,31.45,31.4,31.43,72770.0
2016-05-03 10:55:00,31.43,31.47,31.42,31.43,46870.0,31.43,31.47,31.42,31.43,46870.0
2016-05-03 11:00:00,31.44,31.52,31.42,31.5,41422.0,31.44,31.52,31.42,31.5,41422.0
2016-05-03 11:05:00,31.49,31.56,31.47,31.52,46066.0,31.49,31.56,31.47,31.52,46066.0
2016-05-03 11:10:00,31.52,31.53,31.49,31.49,29428.0,31.52,31.53,31.49,31.49,29428.0
2016-05-03 11:15:00,31.49,31.53,31.45,31.47,34030.0,31.49,31.53,31.45,31.47,34030.0
2016-05-03 11:20:00,31.46,31.51,31.45,31.45,20950.0,31.46,31.51,31.45,31.45,20950.0
2016-05-03 11:25:00,31.46,31.51,31.43,31.43,19252.0,31.46,31.51,31.43,31.43,19252.0
2016-05-03 11:30:00,31.43,31.43,31.37,31.4,33876.0,31.43,31.43,31.37,31.4,33876.0
2016-05-03 11:35:00,31.4,31.43,31.4,31.41,21328.0,31.4,31.43,31.4,31.41,21328.0
2016-05-03 11:40:00,31.42,31.47,31.39,31.45,16212.0,31.42,31.47,31.39,31.45,16212.0
2016-05-03 11:45:00,31.45,31.51,31.44,31.5,24174.0,31.45,31.51,31.44,31.5,24174.0
2016-05-03 11:50:00,31.53,31.53,31.43,31.43,13302.0,31.53,31.53,31.43,31.43,13302.0
2016-05-03 11:55:00,31.44,31.44,31.38,31.43,31504.0,31.44,31.44,31.38,31.43,31504.0
2016-05-03 12:00:00,31.43,31.43,31.4,31.42,15440.0,31.43,31.43,31.4,31.42,15440.0
2016-05-03 12:05:00,31.41,31.44,31.39,31.43,16596.0,31.41,31.44,31.39,31.43,16596.0
2016-05-03 12:10:00,31.43,31.43,31.4,31.4,18002.0,31.43,31.43,31.4,31.4,18002.0
2016-05-03 12:15:00,31.41,31.43,31.4,31.42,15406.0,31.41,31.43,31.4,31.42,15406.0
2016-05-03 12:20:00,31.42,31.53,31.4,31.51,31390.0,31.42,31.53,31.4,31.51,31390.0
2016-05-03 12:25:00,31.52,31.55,31.49,31.55,19856.0,31.52,31.55,31.49,31.55,19856.0
2016-05-03 12:30:00,31.55,31.61,31.55,31.61,37172.0,31.55,31.61,31.55,31.61,37172.0
2016-05-03 12:35:00,31.61,31.61,31.58,31.59,17498.0,31.61,31.61,31.58,31.59,17498.0
2016-05-03 12:40:00,31.59,31.61,31.57,31.58,13580.0,31.59,31.61,31.57,31.58,13580.0
2016-05-03 12:45:00,31.57,31.57,31.52,31.55,11964.0,31.57,31.57,31.52,31.55,11964.0
2016-05-03 12:50:00,31.55,31.57,31.54,31.57,12004.0,31.55,31.57,31.54,31.57,12004.0
2016-05-03 12:55:00,31.56,31.61,31.56,31.59,18220.0,31.56,31.61,31.56,31.59,18220.0
2016-05-03 13:00:00,31.6,31.61,31.57,31.58,14734.0,31.6,31.61,31.57,31.58,14734.0
2016-05-03 13:05:00,31.59,31.61,31.57,31.61,12896.0,31.59,31.61,31.57,31.61,12896.0
2016-05-03 13:10:00,31.61,31.61,31.57,31.59,20290.0,31.61,31.61,31.57,31.59,20290.0
2016-05-03 13:15:00,31.59,31.66,31.59,31.66,13612.0,31.59,31.66,31.59,31.66,13612.0
2016-05-03 13:20:00,31.65,31.66,31.61,31.63,19850.0,31.65,31.66,31.61,31.63,19850.0
2016-05-03 13:25:00,31.61,31.65,31.59,31.59,36242.0,31.61,31.65,31.59,31.59,36242.0
2016-05-03 13:30:00,31.6,31.61,31.57,31.58,25176.0,31.6,31.61,31.57,31.58,25176.0
2016-05-03 13:35:00,31.57,31.58,31.52,31.58,25868.0,31.57,31.58,31.52,31.58,25868.0
2016-05-03 13:40:00,31.58,31.59,31.51,31.52,24922.0,31.58,31.59,31.51,31.52,24922.0
2016-05-03 13:45:00,31.51,31.52,31.5,31.51,42208.0,31.51,31.52,31.5,31.51,42208.0
2016-05-03 13:50:00,31.5,31.53,31.46,31.47,26642.0,31.5,31.53,31.46,31.47,26642.0
2016-05-03 13:55:00,31.46,31.48,31.43,31.43,30154.0,31.46,31.48,31.43,31.43,30154.0
2016-05-03 14:00:00,31.45,31.49,31.45,31.49,17274.0,31.45,31.49,31.45,31.49,17274.0
2016-05-03 14:05:00,31.49,31.56,31.49,31.55,19482.0,31.49,31.56,31.49,31.55,19482.0
2016-05-03 14:10:00,31.56,31.57,31.49,31.5,19816.0,31.56,31.57,31.49,31.5,19816.0
2016-05-03 14:15:00,31.52,31.55,31.46,31.48,21582.0,31.52,31.55,31.46,31.48,21582.0
2016-05-03 14:20:00,31.48,31.48,31.46,31.48,24262.0,31.48,31.48,31.46,31.48,24262.0
2016-05-03 14:25:00,31.48,31.48,31.45,31.47,17518.0,31.48,31.48,31.45,31.47,17518.0
2016-05-03 14:30:00,31.48,31.5,31.48,31.48,12684.0,31.48,31.5,31.48,31.48,12684.0
2016-05-03 14:35:00,31.48,31.5,31.46,31.46,15220.0,31.48,31.5,31.46,31.46,15220.0
2016-05-03 14:40:00,31.46,31.46,31.43,31.45,21202.0,31.46,31.46,31.43,31.45,21202.0
2016-05-03 14:45:00,31.45,31.5,31.43,31.46,48800.0,31.45,31.5,31.43,31.46,48800.0
2016-05-03 14:50:00,31.45,31.47,31.43,31.46,28056.0,31.45,31.47,31.43,31.46,28056.0
2016-05-03 14:55:00,31.46,31.49,31.46,31.48,31430.0,31.46,31.49,31.46,31.48,31430.0
2016-05-03 15:00:00,31.49,31.5,31.46,31.47,27332.0,31.49,31.5,31.46,31.47,27332.0
2016-05-03 15:05:00,31.47,31.49,31.43,31.48,79306.0,31.47,31.49,31.43,31.48,79306.0
2016-05-03 15:10:00,31.48,31.49,31.42,31.42,31752.0,31.48,31.49,31.42,31.42,31752.0
2016-05-03 15:15:00,31.42,31.43,31.4,31.43,40526.0,31.42,31.43,31.4,31.43,40526.0
2016-05-03 15:20:00,31.43,31.44,31.38,31.41,43220.0,31.43,31.44,31.38,31.41,43220.0
2016-05-03 15:25:00,31.41,31.43,31.41,31.42,43374.0,31.41,31.43,31.41,31.42,43374.0
2016-05-03 15:30:00,31.42,31.42,31.31,31.33,68318.0,31.42,31.42,31.31,31.33,68318.0
2016-05-03 15:35:00,31.33,31.36,31.3,31.32,78402.0,31.33,31.36,31.3,31.32,78402.0
2016-05-03 15:40:00,31.32,31.34,31.27,31.28,85816.0,31.32,31.34,31.27,31.28,85816.0
2016-05-03 15:45:00,31.28,31.34,31.27,31.34,77606.0,31.28,31.34,31.27,31.34,77606.0
2016-05-03 15:50:00,31.33,31.35,31.31,31.34,74054.0,31.33,31.35,31.31,31.34,74054.0
2016-05-03 15:55:00,31.34,31.35,31.3,31.32,153634.0,31.34,31.35,31.3,31.32,153634.0
2016-05-04 09:30:00,31.11,31.15,30.79,30.8,75848.0,31.11,31.15,30.79,30.8,75848.0
2016-05-04 09:35:00,30.85,30.96,30.77,30.86,49020.0,30.85,30.96,30.77,30.86,49020.0
2016-05-04 09:40:00,30.86,30.88,30.8,30.83,50498.0,30.86,30.88,30.8,30.83,50498.0
2016-05-04 09:45:00,30.86,30.86,30.65,30.74,25320.0,30.86,30.86,30.65,30.74,25320.0
2016-05-04 09:50:00,30.73,30.78,30.65,30.74,35736.0,30.73,30.78,30.65,30.74,35736.0
2016-05-04 09:55:00,30.74,30.89,30.73,30.89,42050.0,30.74,30.89,30.73,30.89,42050.0
2016-05-04 10:00:00,30.89,30.99,30.85,30.86,48278.0,30.89,30.99,30.85,30.86,48278.0
2016-05-04 10:05:00,30.88,30.91,30.81,30.84,28294.0,30.88,30.91,30.81,30.84,28294.0
2016-05-04 10:10:00,30.85,30.93,30.85,30.9,42408.0,30.85,30.93,30.85,30.9,42408.0
2016-05-04 10:15:00,30.9,30.92,30.83,30.91,24748.0,30.9,30.92,30.83,30.91,24748.0
2016-05-04 10:20:00,30.9,30.91,30.82,30.82,21400.0,30.9,30.91,30.82,30.82,21400.0
2016-05-04 10:25:00,30.84,30.88,30.75,30.75,60708.0,30.84,30.88,30.75,30.75,60708.0
2016-05-04 10:30:00,30.74,30.78,30.68,30.71,32202.0,30.74,30.78,30.68,30.71,32202.0
2016-05-04 10:35:00,30.72,30.72,30.66,30.72,15474.0,30.72,30.72,30.66,30.72,15474.0
2016-05-04 10:40:00,30.7,30.72,30.64,30.67,15660.0,30.7,30.72,30.64,30.67,15660.0
2016-05-04 10:45:00,30.68,30.72,30.66,30.68,16240.0,30.68,30.72,30.66,30.68,16240.0
2016-05-04 10:50:00,30.68,30.72,30.66,30.7,15192.0,30.68,30.72,30.66,30.7,15192.0
2016-05-04 10:55:00,30.7,30.76,30.7,30.72,14172.0,30.7,30.76,30.7,30.72,14172.0
2016-05-04 11:00:00,30.74,30.79,30.7,30.79,31334.0,30.74,30.79,30.7,30.79,31334.0
2016-05-04 11:05:00,30.78,30.81,30.73,30.73,27406.0,30.78,30.81,30.73,30.73,27406.0
2016-05-04 11:10:00,30.74,30.82,30.73,30.82,31008.0,30.74,30.82,30.73,30.82,31008.0
2016-05-04 11:15:00,30.82,30.88,30.81,30.88,44518.0,30.82,30.88,30.81,30.88,44518.0
2016-05-04 11:20:00,30.88,30.89,30.86,30.86,34334.0,30.88,30.89,30.86,30.86,34334.0
2016-05-04 11:25:00,30.86,30.86,30.74,30.75,14950.0,30.86,30.86,30.74,30.75,14950.0
2016-05-04 11:30:00,30.75,30.79,30.72,30.78,20962.0,30.75,30.79,30.72,30.78,20962.0
2016-05-04 11:35:00,30.8,30.86,30.8,30.85,12014.0,30.8,30.86,30.8,30.85,12014.0
2016-05-04 11:40:00,30.86,30.87,30.75,30.78,32400.0,30.86,30.87,30.75,30.78,32400.0
2016-05-04 11:45:00,30.78,30.85,30.78,30.83,19908.0,30.78,30.85,30.78,30.83,19908.0
2016-05-04 11:50:00,30.84,30.85,30.81,30.81,14418.0,30.84,30.85,30.81,30.81,14418.0
2016-05-04 11:55:00,30.82,30.88,30.81,30.85,33024.0,30.82,30.88,30.81,30.85,33024.0
2016-05-04 12:00:00,30.85,30.86,30.75,30.75,16788.0,30.85,30.86,30.75,30.75,16788.0
2016-05-04 12:05:00,30.75,30.78,30.73,30.74,22626.0,30.75,30.78,30.73,30.74,22626.0
2016-05-04 12:10:00,30.75,30.81,30.75,30.8,11982.0,30.75,30.81,30.75,30.8,11982.0
2016-05-04 12:15:00,30.79,30.79,30.7,30.7,13200.0,30.79,30.79,30.7,30.7,13200.0
2016-05-04 12:20:00,30.72,30.73,30.67,30.67,11614.0,30.72,30.73,30.67,30.67,11614.0
2016-05-04 12:25:00,30.67,30.72,30.67,30.71,13600.0,30.67,30.72,30.67,30.71,13600.0
2016-05-04 12:30:00,30.72,30.75,30.72,30.73,15374.0,30.72,30.75,30.72,30.73,15374.0
2016-05-04 12:35:00,30.71,30.71,30.66,30.66,35496.0,30.71,30.71,30.66,30.66,35496.0
2016-05-04 12:40:00,30.66,30.66,30.6,30.61,14476.0,30.66,30.66,30.6,30.61,14476.0
2016-05-04 12:45:00,30.6,30.64,30.6,30.63,12400.0,30.6,30.64,30.6,30.63,12400.0
2016-05-04 12:50:00,30.62,30.62,30.59,30.61,14198.0,30.62,30.62,30.59,30.61,14198.0
2016-05-04 12:55:00,30.61,30.64,30.6,30.6,17284.0,30.61,30.64,30.6,30.6,17284.0
2016-05-04 13:00:00,30.59,30.67,30.58,30.64,32008.0,30.59,30.67,30.58,30.64,32008.0
2016-05-04 13:05:00,30.64,30.67,30.64,30.64,43930.0,30.64,30.67,30.64,30.64,43930.0
2016-05-04 13:10:00,30.63,30.63,30.58,30.62,61034.0,30.63,30.63,30.58,30.62,61034.0
2016-05-04 13:15:00,30.63,30.68,30.63,30.68,22984.0,30.63,30.68,30.63,30.68,22984.0
2016-05-04 13:20:00,30.67,30.68,30.64,30.66,22072.0,30.67,30.68,30.64,30.66,22072.0
2016-05-04 13:25:00,30.65,30.72,30.65,30.68,29260.0,30.65,30.72,30.65,30.68,29260.0
2016-05-04 13:30:00,30.68,30.68,30.63,30.65,34798.0,30.68,30.68,30.63,30.65,34798.0
2016-05-04 13:35:00,30.66,30.67,30.6,30.61,32324.0,30.66,30.67,30.6,30.61,32324.0
2016-05-04 13:40:00,30.61,30.62,30.57,30.58,21612.0,30.61,30.62,30.57,30.58,21612.0
2016-05-04 13:45:00,30.58,30.61,30.57,30.6,19902.0,30.58,30.61,30.57,30.6,19902.0
2016-05-04 13:50:00,30.6,30.65,30.59,30.63,34280.0,30.6,30.65,30.59,30.63,34280.0
2016-05-04 13:55:00,30.63,30.65,30.6,30.61,24082.0,30.63,30.65,30.6,30.61,24082.0
2016-05-04 14:00:00,30.6,30.6,30.52,30.52,23902.0,30.6,30.6,30.52,30.52,23902.0
2016-05-04 14:05:00,30.52,30.55,30.49,30.55,43022.0,30.52,30.55,30.49,30.55,43022.0
2016-05-04 14:10:00,30.55,30.55,30.5,30.52,31080.0,30.55,30.55,30.5,30.52,31080.0
2016-05-04 14:15:00,30.52,30.54,30.5,30.54,25564.0,30.52,30.54,30.5,30.54,25564.0
2016-05-04 14:20:00,30.54,30.61,30.54,30.57,21164.0,30.54,30.61,30.54,30.57,21164.0
2016-05-04 14:25:00,30.58,30.61,30.54,30.57,41236.0,30.58,30.61,30.54,30.57,41236.0
2016-05-04 14:30:00,30.58,30.65,30.58,30.65,26940.0,30.58,30.65,30.58,30.65,26940.0
2016-05-04 14:35:00,30.65,30.66,30.61,30.63,33944.0,30.65,30.66,30.61,30.63,33944.0
2016-05-04 14:40:00,30.63,30.63,30.57,30.59,30026.0,30.63,30.63,30.57,30.59,30026.0
2016-05-04 14:45:00,30.58,30.59,30.52,30.54,61976.0,30.58,30.59,30.52,30.54,61976.0
2016-05-04 14:50:00,30.54,30.56,30.52,30.54,30588.0,30.54,30.56,30.52,30.54,30588.0
2016-05-04 14:55:00,30.54,30.54,30.47,30.48,31626.0,30.54,30.54,30.47,30.48,31626.0
2016-05-04 15:00:00,30.48,30.57,30.48,30.55,61776.0,30.48,30.57,30.48,30.55,61776.0
2016-05-04 15:05:00,30.55,30.56,30.52,30.55,74322.0,30.55,30.56,30.52,30.55,74322.0
2016-05-04 15:10:00,30.56,30.58,30.52,30.58,31098.0,30.56,30.58,30.52,30.58,31098.0
2016-05-04 15:15:00,30.58,30.59,30.54,30.54,37188.0,30.58,30.59,30.54,30.54,37188.0
2016-05-04 15:20:00,30.54,30.55,30.52,30.55,31742.0,30.54,30.55,30.52,30.55,31742.0
2016-05-04 15:25:00,30.55,30.58,30.52,30.54,31942.0,30.55,30.58,30.52,30.54,31942.0
2016-05-04 15:30:00,30.54,30.58,30.54,30.55,40164.0,30.54,30.58,30.54,30.55,40164.0
2016-05-04 15:35:00,30.55,30.55,30.5,30.54,55270.0,30.55,30.55,30.5,30.54,55270.0
2016-05-04 15:40:00,30.54,30.61,30.54,30.59,70898.0,30.54,30.61,30.54,30.59,70898.0
2016-05-04 15:45:00,30.58,30.63,30.56,30.6,101456.0,30.58,30.63,30.56,30.6,101456.0
2016-05-04 15:50:00,30.59,30.59,30.55,30.57,81726.0,30.59,30.59,30.55,30.57,81726.0
2016-05-04 15:55:00,30.56,30.57,30.52,30.56,207202.0,30.56,30.57,30.52,30.56,207202.0
2016-05-05 09:30:00,30.55,30.67,30.43,30.61,25258.0,30.55,30.67,30.43,30.61,25258.0
2016-05-05 09:35:00,30.63,30.66,30.35,30.38,18020.0,30.63,30.66,30.35,30.38,18020.0
2016-05-05 09:40:00,30.4,30.43,30.16,30.16,23736.0,30.4,30.43,30.16,30.16,23736.0
2016-05-05 09:45:00,30.18,30.24,30.07,30.18,28588.0,30.18,30.24,30.07,30.18,28588.0
2016-05-05 09:50:00,30.14,30.25,30.1,30.17,24464.0,30.14,30.25,30.1,30.17,24464.0
2016-05-05 09:55:00,30.18,30.25,30.1,30.22,21600.0,30.18,30.25,30.1,30.22,21600.0
2016-05-05 10:00:00,30.23,30.46,30.21,30.46,60770.0,30.23,30.46,30.21,30.46,60770.0
2016-05-05 10:05:00,30.47,30.54,30.43,30.48,22072.0,30.47,30.54,30.43,30.48,22072.0
2016-05-05 10:10:00,30.49,30.52,30.42,30.44,14656.0,30.49,30.52,30.42,30.44,14656.0
2016-05-05 10:15:00,30.47,30.47,30.36,30.42,17076.0,30.47,30.47,30.36,30.42,17076.0
2016-05-05 10:20:00,30.43,30.43,30.37,30.42,20594.0,30.43,30.43,30.37,30.42,20594.0
2016-05-05 10:25:00,30.42,30.44,30.28,30.32,29126.0,30.42,30.44,30.28,30.32,29126.0
2016-05-05 10:30:00,30.3,30.43,30.29,30.42,23534.0,30.3,30.43,30.29,30.42,23534.0
2016-05-05 10:35:00,30.42,30.5,30.41,30.43,24632.0,30.42,30.5,30.41,30.43,24632.0
2016-05-05 10:40:00,30.41,30.51,30.34,30.51,10000.0,30.41,30.51,30.34,30.51,10000.0
2016-05-05 10:45:00,30.51,30.52,30.43,30.48,16328.0,30.51,30.52,30.43,30.48,16328.0
2016-05-05 10:50:00,30.47,30.52,30.43,30.51,18070.0,30.47,30.52,30.43,30.51,18070.0
2016-05-05 10:55:00,30.52,30.61,30.49,30.57,22386.0,30.52,30.61,30.49,30.57,22386.0
2016-05-05 11:00:00,30.58,30.6,30.5,30.52,18080.0,30.58,30.6,30.5,30.52,18080.0
2016-05-05 11:05:00,30.5,30.52,30.47,30.47,13292.0,30.5,30.52,30.47,30.47,13292.0
2016-05-05 11:10:00,30.47,30.47,30.4,30.41,15282.0,30.47,30.47,30.4,30.41,15282.0
2016-05-05 11:15:00,30.38,30.43,30.36,30.37,9966.0,30.38,30.43,30.36,30.37,9966.0
2016-05-05 11:20:00,30.36,30.39,30.3,30.3,24394.0,30.36,30.39,30.3,30.3,24394.0
2016-05-05 11:25:00,30.3,30.37,30.3,30.33,34484.0,30.3,30.37,30.3,30.33,34484.0
2016-05-05 11:30:00,30.33,30.38,30.31,30.33,27218.0,30.33,30.38,30.31,30.33,27218.0
2016-05-05 11:35:00,30.35,30.41,30.34,30.35,28228.0,30.35,30.41,30.34,30.35,28228.0
2016-05-05 11:40:00,30.36,30.37,30.3,30.36,30374.0,30.36,30.37,30.3,30.36,30374.0
2016-05-05 11:45:00,30.36,30.38,30.35,30.35,30060.0,30.36,30.38,30.35,30.35,30060.0
2016-05-05 11:50:00,30.36,30.4,30.32,30.33,46060.0,30.36,30.4,30.32,30.33,46060.0
2016-05-05 11:55:00,30.34,30.41,30.33,30.41,19226.0,30.34,30.41,30.33,30.41,19226.0
2016-05-05 12:00:00,30.41,30.46,30.41,30.46,15388.0,30.41,30.46,30.41,30.46,15388.0
2016-05-05 12:05:00,30.47,30.52,30.47,30.47,14876.0,30.47,30.52,30.47,30.47,14876.0
2016-05-05 12:10:00,30.47,30.55,30.47,30.55,9900.0,30.47,30.55,30.47,30.55,9900.0
2016-05-05 12:15:00,30.54,30.54,30.46,30.46,12848.0,30.54,30.54,30.46,30.46,12848.0
2016-05-05 12:20:00,30.46,30.5,30.46,30.48,10354.0,30.46,30.5,30.46,30.48,10354.0
2016-05-05 12:25:00,30.48,30.53,30.48,30.52,13656.0,30.48,30.53,30.48,30.52,13656.0
2016-05-05 12:30:00,30.51,30.55,30.51,30.55,5600.0,30.51,30.55,30.51,30.55,5600.0
2016-05-05 12:35:00,30.53,30.58,30.53,30.57,8200.0,30.53,30.58,30.53,30.57,8200.0
2016-05-05 12:40:00,30.58,30.59,30.55,30.56,7490.0,30.58,30.59,30.55,30.56,7490.0
2016-05-05 12:45:00,30.57,30.57,30.52,30.55,11878.0,30.57,30.57,30.52,30.55,11878.0
2016-05-05 12:50:00,30.54,30.55,30.51,30.52,12814.0,30.54,30.55,30.51,30.52,12814.0
2016-05-05 12:55:00,30.52,30.53,30.49,30.49,11928.0,30.52,30.53,30.49,30.49,11928.0
2016-05-05 13:00:00,30.49,30.5,30.47,30.49,11400.0,30.49,30.5,30.47,30.49,11400.0
2016-05-05 13:05:00,30.5,30.53,30.49,30.5,15094.0,30.5,30.53,30.49,30.5,15094.0
2016-05-05 13:10:00,30.5,30.5,30.44,30.45,14968.0,30.5,30.5,30.44,30.45,14968.0
2016-05-05 13:15:00,30.43,30.43,30.38,30.42,9490.0,30.43,30.43,30.38,30.42,9490.0
2016-05-05 13:20:00,30.42,30.42,30.36,30.36,16542.0,30.42,30.42,30.36,30.36,16542.0
2016-05-05 13:25:00,30.36,30.37,30.34,30.36,13622.0,30.36,30.37,30.34,30.36,13622.0
2016-05-05 13:30:00,30.35,30.42,30.34,30.39,17178.0,30.35,30.42,30.34,30.39,17178.0
2016-05-05 13:35:00,30.39,30.4,30.36,30.4,23942.0,30.39,30.4,30.36,30.4,23942.0
2016-05-05 13:40:00,30.39,30.44,30.39,30.41,14700.0,30.39,30.44,30.39,30.41,14700.0
2016-05-05 13:45:00,30.41,30.41,30.38,30.38,10218.0,30.41,30.41,30.38,30.38,10218.0
2016-05-05 13:50:00,30.39,30.4,30.36,30.36,22320.0,30.39,30.4,30.36,30.36,22320.0
2016-05-05 13:55:00,30.35,30.37,30.34,30.36,11814.0,30.35,30.37,30.34,30.36,11814.0
2016-05-05 14:00:00,30.36,30.38,30.35,30.36,17918.0,30.36,30.38,30.35,30.36,17918.0
2016-05-05 14:05:00,30.36,30.38,30.33,30.35,19516.0,30.36,30.38,30.33,30.35,19516.0
2016-05-05 14:10:00,30.35,30.35,30.33,30.34,23232.0,30.35,30.35,30.33,30.34,23232.0
2016-05-05 14:15:00,30.34,30.38,30.34,30.35,16338.0,30.34,30.38,30.34,30.35,16338.0
2016-05-05 14:20:00,30.35,30.38,30.34,30.35,19210.0,30.35,30.38,30.34,30.35,19210.0
2016-05-05 14:25:00,30.35,30.36,30.33,30.35,19140.0,30.35,30.36,30.33,30.35,19140.0
2016-05-05 14:30:00,30.34,30.36,30.33,30.34,17200.0,30.34,30.36,30.33,30.34,17200.0
2016-05-05 14:35:00,30.34,30.36,30.33,30.33,23430.0,30.34,30.36,30.33,30.33,23430.0
2016-05-05 14:40:00,30.33,30.38,30.33,30.37,40424.0,30.33,30.38,30.33,30.37,40424.0
2016-05-05 14:45:00,30.38,30.42,30.38,30.39,22730.0,30.38,30.42,30.38,30.39,22730.0
2016-05-05 14:50:00,30.39,30.42,30.39,30.4,22690.0,30.39,30.42,30.39,30.4,22690.0
2016-05-05 14:55:00,30.39,30.41,30.35,30.35,21254.0,30.39,30.41,30.35,30.35,21254.0
2016-05-05 15:00:00,30.35,30.37,30.34,30.35,15618.0,30.35,30.37,30.34,30.35,15618.0
2016-05-05 15:05:00,30.35,30.36,30.33,30.34,24720.0,30.35,30.36,30.33,30.34,24720.0
2016-05-05 15:10:00,30.34,30.39,30.34,30.38,23226.0,30.34,30.39,30.34,30.38,23226.0
2016-05-05 15:15:00,30.37,30.38,30.32,30.35,19906.0,30.37,30.38,30.32,30.35,19906.0
2016-05-05 15:20:00,30.36,30.38,30.34,30.38,26746.0,30.36,30.38,30.34,30.38,26746.0
2016-05-05 15:25:00,30.37,30.37,30.32,30.35,36082.0,30.37,30.37,30.32,30.35,36082.0
2016-05-05 15:30:00,30.34,30.35,30.33,30.35,30836.0,30.34,30.35,30.33,30.35,30836.0
2016-05-05 15:35:00,30.35,30.35,30.32,30.33,95142.0,30.35,30.35,30.32,30.33,95142.0
2016-05-05 15:40:00,30.34,30.36,30.33,30.36,56298.0,30.34,30.36,30.33,30.36,56298.0
2016-05-05 15:45:00,30.36,30.39,30.34,30.35,56268.0,30.36,30.39,30.34,30.35,56268.0
2016-05-05 15:50:00,30.34,30.36,30.31,30.31,73018.0,30.34,30.36,30.31,30.31,73018.0
2016-05-05 15:55:00,30.31,30.35,30.3,30.35,126792.0,30.31,30.35,30.3,30.35,126792.0
2016-05-06 09:30:00,30.29,30.3,30.03,30.03,34482.0,30.29,30.3,30.03,30.03,34482.0
2016-05-06 09:35:00,30.09,30.23,30.03,30.16,15554.0,30.09,30.23,30.03,30.16,15554.0
2016-05-06 09:40:00,30.14,30.34,30.14,30.21,8868.0,30.14,30.34,30.14,30.21,8868.0
2016-05-06 09:45:00,30.18,30.27,30.14,30.23,22280.0,30.18,30.27,30.14,30.23,22280.0
2016-05-06 09:50:00,30.21,30.21,30.0,30.0,16274.0,30.21,30.21,30.0,30.0,16274.0
2016-05-06 09:55:00,30.0,30.02,29.79,29.82,70630.0,30.0,30.02,29.79,29.82,70630.0
2016-05-06 10:00:00,29.83,30.03,29.76,30.03,32956.0,29.83,30.03,29.76,30.03,32956.0
2016-05-06 10:05:00,30.0,30.09,29.97,30.07,32664.0,30.0,30.09,29.97,30.07,32664.0
2016-05-06 10:10:00,30.07,30.07,29.86,29.87,19250.0,30.07,30.07,29.86,29.87,19250.0
2016-05-06 10:15:00,29.86,29.92,29.86,29.87,19088.0,29.86,29.92,29.86,29.87,19088.0
2016-05-06 10:20:00,29.86,29.86,29.77,29.79,26290.0,29.86,29.86,29.77,29.79,26290.0
2016-05-06 10:25:00,29.78,29.81,29.68,29.81,29770.0,29.78,29.81,29.68,29.81,29770.0
2016-05-06 10:30:00,29.79,29.79,29.7,29.7,13614.0,29.79,29.79,29.7,29.7,13614.0
2016-05-06 10:35:00,29.71,29.72,29.61,29.67,31176.0,29.71,29.72,29.61,29.67,31176.0
2016-05-06 10:40:00,29.68,29.74,29.67,29.68,17772.0,29.68,29.74,29.67,29.68,17772.0
2016-05-06 10:45:00,29.68,29.68,29.59,29.61,20416.0,29.68,29.68,29.59,29.61,20416.0
2016-05-06 10:50:00,29.61,29.63,29.55,29.6,48066.0,29.61,29.63,29.55,29.6,48066.0
2016-05-06 10:55:00,29.61,29.65,29.59,29.61,21050.0,29.61,29.65,29.59,29.61,21050.0
2016-05-06 11:00:00,29.63,29.72,29.63,29.72,20534.0,29.63,29.72,29.63,29.72,20534.0
2016-05-06 11:05:00,29.71,29.73,29.67,29.67,21248.0,29.71,29.73,29.67,29.67,21248.0
2016-05-06 11:10:00,29.68,29.71,29.67,29.7,24776.0,29.68,29.71,29.67,29.7,24776.0
2016-05-06 11:15:00,29.7,29.72,29.63,29.64,40982.0,29.7,29.72,29.63,29.64,40982.0
2016-05-06 11:20:00,29.66,29.68,29.63,29.67,24800.0,29.66,29.68,29.63,29.67,24800.0
2016-05-06 11:25:00,29.67,29.7,29.65,29.7,40168.0,29.67,29.7,29.65,29.7,40168.0
2016-05-06 11:30:00,29.71,29.71,29.67,29.67,23648.0,29.71,29.71,29.67,29.67,23648.0
2016-05-06 11:35:00,29.66,29.7,29.66,29.68,17052.0,29.66,29.7,29.66,29.68,17052.0
2016-05-06 11:40:00,29.68,29.69,29.65,29.66,17484.0,29.68,29.69,29.65,29.66,17484.0
2016-05-06 11:45:00,29.65,29.66,29.57,29.59,18808.0,29.65,29.66,29.57,29.59,18808.0
2016-05-06 11:50:00,29.58,29.59,29.53,29.55,16608.0,29.58,29.59,29.53,29.55,16608.0
2016-05-06 11:55:00,29.54,29.57,29.48,29.5,32724.0,29.54,29.57,29.48,29.5,32724.0
2016-05-06 12:00:00,29.5,29.57,29.5,29.55,11576.0,29.5,29.57,29.5,29.55,11576.0
2016-05-06 12:05:00,29.55,29.57,29.53,29.55,36700.0,29.55,29.57,29.53,29.55,36700.0
2016-05-06 12:10:00,29.56,29.59,29.55,29.57,16888.0,29.56,29.59,29.55,29.57,16888.0
2016-05-06 12:15:00,29.57,29.57,29.54,29.56,13926.0,29.57,29.57,29.54,29.56,13926.0
2016-05-06 12:20:00,29.56,29.63,29.56,29.61,15690.0,29.56,29.63,29.56,29.61,15690.0
2016-05-06 12:25:00,29.61,29.61,29.58,29.58,6376.0,29.61,29.61,29.58,29.58,6376.0
2016-05-06 12:30:00,29.57,29.6,29.55,29.6,26226.0,29.57,29.6,29.55,29.6,26226.0
2016-05-06 12:35:00,29.59,29.63,29.58,29.61,11236.0,29.59,29.63,29.58,29.61,11236.0
2016-05-06 12:40:00,29.61,29.64,29.6,29.62,8270.0,29.61,29.64,29.6,29.62,8270.0
2016-05-06 12:45:00,29.61,29.61,29.57,29.61,10430.0,29.61,29.61,29.57,29.61,10430.0
2016-05-06 12:50:00,29.6,29.6,29.58,29.59,10658.0,29.6,29.6,29.58,29.59,10658.0
2016-05-06 12:55:00,29.59,29.67,29.58,29.67,13262.0,29.59,29.67,29.58,29.67,13262.0
2016-05-06 13:00:00,29.67,29.68,29.64,29.64,11098.0,29.67,29.68,29.64,29.64,11098.0
2016-05-06 13:05:00,29.65,29.68,29.62,29.68,33080.0,29.65,29.68,29.62,29.68,33080.0
2016-05-06 13:10:00,29.67,29.7,29.65,29.66,42844.0,29.67,29.7,29.65,29.66,42844.0
2016-05-06 13:15:00,29.66,29.72,29.64,29.71,24156.0,29.66,29.72,29.64,29.71,24156.0
2016-05-06 13:20:00,29.72,29.74,29.71,29.73,13736.0,29.72,29.74,29.71,29.73,13736.0
2016-05-06 13:25:00,29.72,29.78,29.68,29.77,73172.0,29.72,29.78,29.68,29.77,73172.0
2016-05-06 13:30:00,29.78,29.79,29.76,29.79,21456.0,29.78,29.79,29.76,29.79,21456.0
2016-05-06 13:35:00,29.79,29.81,29.77,29.78,12248.0,29.79,29.81,29.77,29.78,12248.0
2016-05-06 13:40:00,29.77,29.78,29.75,29.76,45624.0,29.77,29.78,29.75,29.76,45624.0
2016-05-06 13:45:00,29.76,29.77,29.75,29.76,11738.0,29.76,29.77,29.75,29.76,11738.0
2016-05-06 13:50:00,29.75,29.77,29.74,29.77,11690.0,29.75,29.77,29.74,29.77,11690.0
2016-05-06 13:55:00,29.76,29.84,29.75,29.83,25178.0,29.76,29.84,29.75,29.83,25178.0
2016-05-06 14:00:00,29.83,29.86,29.82,29.86,11754.0,29.83,29.86,29.82,29.86,11754.0
2016-05-06 14:05:00,29.86,29.95,29.86,29.94,18686.0,29.86,29.95,29.86,29.94,18686.0
2016-05-06 14:10:00,29.94,29.94,29.9,29.92,13550.0,29.94,29.94,29.9,29.92,13550.0
2016-05-06 14:15:00,29.93,29.93,29.9,29.9,10120.0,29.93,29.93,29.9,29.9,10120.0
2016-05-06 14:20:00,29.91,29.91,29.86,29.86,23966.0,29.91,29.91,29.86,29.86,23966.0
2016-05-06 14:25:00,29.86,29.91,29.86,29.88,58300.0,29.86,29.91,29.86,29.88,58300.0
2016-05-06 14:30:00,29.88,29.89,29.85,29.85,39756.0,29.88,29.89,29.85,29.85,39756.0
2016-05-06 14:35:00,29.85,29.85,29.81,29.82,17814.0,29.85,29.85,29.81,29.82,17814.0
2016-05-06 14:40:00,29.81,29.84,29.8,29.83,16972.0,29.81,29.84,29.8,29.83,16972.0
2016-05-06 14:45:00,29.83,29.83,29.79,29.79,17816.0,29.83,29.83,29.79,29.79,17816.0
2016-05-06 14:50:00,29.79,29.86,29.78,29.86,16556.0,29.79,29.86,29.78,29.86,16556.0
2016-05-06 14:55:00,29.85,29.85,29.82,29.82,20432.0,29.85,29.85,29.82,29.82,20432.0
2016-05-06 15:00:00,29.82,29.86,29.81,29.85,36112.0,29.82,29.86,29.81,29.85,36112.0
2016-05-06 15:05:00,29.85,29.9,29.83,29.85,20682.0,29.85,29.9,29.83,29.85,20682.0
2016-05-06 15:10:00,29.84,29.84,29.8,29.8,12920.0,29.84,29.84,29.8,29.8,12920.0
2016-05-06 15:15:00,29.8,29.81,29.76,29.77,15724.0,29.8,29.81,29.76,29.77,15724.0
2016-05-06 15:20:00,29.77,29.84,29.77,29.84,23588.0,29.77,29.84,29.77,29.84,23588.0
2016-05-06 15:25:00,29.84,29.86,29.83,29.83,26470.0,29.84,29.86,29.83,29.83,26470.0
2016-05-06 15:30:00,29.83,29.84,29.8,29.82,83862.0,29.83,29.84,29.8,29.82,83862.0
2016-05-06 15:35:00,29.82,29.88,29.81,29.86,60982.0,29.82,29.88,29.81,29.86,60982.0
2016-05-06 15:40:00,29.86,29.88,29.84,29.85,165222.0,29.86,29.88,29.84,29.85,165222.0
2016-05-06 15:45:00,29.85,29.86,29.82,29.82,56180.0,29.85,29.86,29.82,29.82,56180.0
2016-05-06 15:50:00,29.83,29.86,29.83,29.86,56606.0,29.83,29.86,29.83,29.86,56606.0
2016-05-06 15:55:00,29.86,29.89,29.85,29.89,108586.0,29.86,29.89,29.85,29.89,108586.0
2016-05-09 09:30:00,29.96,30.11,29.89,30.11,26470.0,29.96,30.11,29.89,30.11,26470.0
2016-05-09 09:35:00,30.09,30.35,30.08,30.29,20996.0,30.09,30.35,30.08,30.29,20996.0
2016-05-09 09:40:00,30.33,30.49,30.27,30.48,54222.0,30.33,30.49,30.27,30.48,54222.0
2016-05-09 09:45:00,30.45,30.46,30.41,30.43,29182.0,30.45,30.46,30.41,30.43,29182.0
2016-05-09 09:50:00,30.43,30.48,30.42,30.47,46074.0,30.43,30.48,30.42,30.47,46074.0
2016-05-09 09:55:00,30.48,30.51,30.46,30.5,30710.0,30.48,30.51,30.46,30.5,30710.0
2016-05-09 10:00:00,30.5,30.53,30.45,30.5,70482.0,30.5,30.53,30.45,30.5,70482.0
2016-05-09 10:05:00,30.5,30.5,30.46,30.5,36238.0,30.5,30.5,30.46,30.5,36238.0
2016-05-09 10:10:00,30.49,30.5,30.46,30.47,29150.0,30.49,30.5,30.46,30.47,29150.0
2016-05-09 10:15:00,30.46,30.5,30.43,30.43,23286.0,30.46,30.5,30.43,30.43,23286.0
2016-05-09 10:20:00,30.44,30.46,30.33,30.33,30698.0,30.44,30.46,30.33,30.33,30698.0
2016-05-09 10:25:00,30.32,30.32,30.21,30.3,20902.0,30.32,30.32,30.21,30.3,20902.0
2016-05-09 10:30:00,30.29,30.32,30.25,30.27,25426.0,30.29,30.32,30.25,30.27,25426.0
2016-05-09 10:35:00,30.25,30.35,30.24,30.29,34848.0,30.25,30.35,30.24,30.29,34848.0
2016-05-09 10:40:00,30.3,30.34,30.27,30.29,30008.0,30.3,30.34,30.27,30.29,30008.0
2016-05-09 10:45:00,30.3,30.32,30.27,30.3,21412.0,30.3,30.32,30.27,30.3,21412.0
2016-05-09 10:50:00,30.31,30.37,30.27,30.3,72660.0,30.31,30.37,30.27,30.3,72660.0
2016-05-09 10:55:00,30.32,30.41,30.31,30.35,62628.0,30.32,30.41,30.31,30.35,62628.0
2016-05-09 11:00:00,30.35,30.4,30.34,30.36,41164.0,30.35,30.4,30.34,30.36,41164.0
2016-05-09 11:05:00,30.36,30.39,30.34,30.38,38068.0,30.36,30.39,30.34,30.38,38068.0
2016-05-09 11:10:00,30.38,30.38,30.32,30.33,48834.0,30.38,30.38,30.32,30.33,48834.0
2016-05-09 11:15:00,30.34,30.36,30.33,30.34,26466.0,30.34,30.36,30.33,30.34,26466.0
2016-05-09 11:20:00,30.35,30.38,30.33,30.34,26272.0,30.35,30.38,30.33,30.34,26272.0
2016-05-09 11:25:00,30.33,30.37,30.33,30.35,28186.0,30.33,30.37,30.33,30.35,28186.0
2016-05-09 11:30:00,30.36,30.36,30.33,30.36,38466.0,30.36,30.36,30.33,30.36,38466.0
2016-05-09 11:35:00,30.36,30.38,30.35,30.36,71126.0,30.36,30.38,30.35,30.36,71126.0
2016-05-09 11:40:00,30.37,30.47,30.36,30.47,93404.0,30.37,30.47,30.36,30.47,93404.0
2016-05-09 11:45:00,30.47,30.5,30.46,30.5,41724.0,30.47,30.5,30.46,30.5,41724.0
2016-05-09 11:50:00,30.49,30.5,30.44,30.46,23916.0,30.49,30.5,30.44,30.46,23916.0
2016-05-09 11:55:00,30.45,30.49,30.45,30.47,33678.0,30.45,30.49,30.45,30.47,33678.0
2016-05-09 12:00:00,30.47,30.48,30.43,30.44,37702.0,30.47,30.48,30.43,30.44,37702.0
2016-05-09 12:05:00,30.45,30.48,30.44,30.45,41598.0,30.45,30.48,30.44,30.45,41598.0
2016-05-09 12:10:00,30.46,30.49,30.45,30.46,95348.0,30.46,30.49,30.45,30.46,95348.0
2016-05-09 12:15:00,30.47,30.49,30.43,30.45,60908.0,30.47,30.49,30.43,30.45,60908.0
2016-05-09 12:20:00,30.45,30.5,30.44,30.48,44526.0,30.45,30.5,30.44,30.48,44526.0
2016-05-09 12:25:00,30.48,30.5,30.45,30.46,65404.0,30.48,30.5,30.45,30.46,65404.0
2016-05-09 12:30:00,30.46,30.5,30.45,30.49,44842.0,30.46,30.5,30.45,30.49,44842.0
2016-05-09 12:35:00,30.49,30.52,30.49,30.5,31044.0,30.49,30.52,30.49,30.5,31044.0
2016-05-09 12:40:00,30.49,30.51,30.38,30.39,97856.0,30.49,30.51,30.38,30.39,97856.0
2016-05-09 12:45:00,30.39,30.42,30.36,30.38,65814.0,30.39,30.42,30.36,30.38,65814.0
2016-05-09 12:50:00,30.38,30.39,30.36,30.36,36852.0,30.38,30.39,30.36,30.36,36852.0
2016-05-09 12:55:00,30.37,30.38,30.34,30.36,34084.0,30.37,30.38,30.34,30.36,34084.0
2016-05-09 13:00:00,30.35,30.39,30.35,30.38,30928.0,30.35,30.39,30.35,30.38,30928.0
2016-05-09 13:05:00,30.38,30.39,30.34,30.38,36362.0,30.38,30.39,30.34,30.38,36362.0
2016-05-09 13:10:00,30.38,30.39,30.34,30.36,27326.0,30.38,30.39,30.34,30.36,27326.0
2016-05-09 13:15:00,30.35,30.39,30.35,30.36,39928.0,30.35,30.39,30.35,30.36,39928.0
2016-05-09 13:20:00,30.36,30.39,30.36,30.37,26422.0,30.36,30.39,30.36,30.37,26422.0
2016-05-09 13:25:00,30.37,30.39,30.36,30.38,23202.0,30.37,30.39,30.36,30.38,23202.0
2016-05-09 13:30:00,30.38,30.4,30.38,30.4,77590.0,30.38,30.4,30.38,30.4,77590.0
2016-05-09 13:35:00,30.4,30.4,30.34,30.35,64826.0,30.4,30.4,30.34,30.35,64826.0
2016-05-09 13:40:00,30.35,30.39,30.33,30.38,39568.0,30.35,30.39,30.33,30.38,39568.0
2016-05-09 13:45:00,30.38,30.4,30.36,30.38,30266.0,30.38,30.4,30.36,30.38,30266.0
2016-05-09 13:50:00,30.38,30.39,30.35,30.35,25578.0,30.38,30.39,30.35,30.35,25578.0
2016-05-09 13:55:00,30.35,30.38,30.34,30.36,22124.0,30.35,30.38,30.34,30.36,22124.0
2016-05-09 14:00:00,30.36,30.39,30.36,30.39,34384.0,30.36,30.39,30.36,30.39,34384.0
2016-05-09 14:05:00,30.39,30.49,30.37,30.49,59828.0,30.39,30.49,30.37,30.49,59828.0
2016-05-09 14:10:00,30.48,30.5,30.46,30.48,51798.0,30.48,30.5,30.46,30.48,51798.0
2016-05-09 14:15:00,30.47,30.48,30.45,30.47,25918.0,30.47,30.48,30.45,30.47,25918.0
2016-05-09 14:20:00,30.47,30.5,30.45,30.49,27502.0,30.47,30.5,30.45,30.49,27502.0
2016-05-09 14:25:00,30.48,30.49,30.44,30.44,43200.0,30.48,30.49,30.44,30.44,43200.0
2016-05-09 14:30:00,30.45,30.47,30.41,30.41,48300.0,30.45,30.47,30.41,30.41,48300.0
2016-05-09 14:35:00,30.4,30.42,30.37,30.38,36090.0,30.4,30.42,30.37,30.38,36090.0
2016-05-09 14:40:00,30.38,30.39,30.37,30.39,37238.0,30.38,30.39,30.37,30.39,37238.0
2016-05-09 14:45:00,30.39,30.43,30.37,30.43,30522.0,30.39,30.43,30.37,30.43,30522.0
2016-05-09 14:50:00,30.43,30.48,30.43,30.45,24394.0,30.43,30.48,30.43,30.45,24394.0
2016-05-09 14:55:00,30.45,30.48,30.43,30.47,24562.0,30.45,30.48,30.43,30.47,24562.0
2016-05-09 15:00:00,30.47,30.47,30.43,30.46,29992.0,30.47,30.47,30.43,30.46,29992.0
2016-05-09 15:05:00,30.45,30.47,30.43,30.45,47342.0,30.45,30.47,30.43,30.45,47342.0
2016-05-09 15:10:00,30.45,30.46,30.43,30.43,34452.0,30.45,30.46,30.43,30.43,34452.0
2016-05-09 15:15:00,30.44,30.46,30.42,30.45,29674.0,30.44,30.46,30.42,30.45,29674.0
2016-05-09 15:20:00,30.45,30.45,30.42,30.44,70902.0,30.45,30.45,30.42,30.44,70902.0
2016-05-09 15:25:00,30.45,30.47,30.43,30.43,28912.0,30.45,30.47,30.43,30.43,28912.0
2016-05-09 15:30:00,30.43,30.45,30.38,30.38,54314.0,30.43,30.45,30.38,30.38,54314.0
2016-05-09 15:35:00,30.38,30.42,30.38,30.38,42858.0,30.38,30.42,30.38,30.38,42858.0
2016-05-09 15:40:00,30.38,30.4,30.34,30.35,83306.0,30.38,30.4,30.34,30.35,83306.0
2016-05-09 15:45:00,30.35,30.38,30.32,30.34,138842.0,30.35,30.38,30.32,30.34,138842.0
2016-05-09 15:50:00,30.34,30.35,30.32,30.32,94730.0,30.34,30.35,30.32,30.32,94730.0
2016-05-09 15:55:00,30.32,30.36,30.31,30.34,259742.0,30.32,30.36,30.31,30.34,259742.0
2016-05-10 09:30:00,30.45,30.49,30.28,30.28,32662.0,30.45,30.49,30.28,30.28,32662.0
2016-05-10 09:35:00,30.28,30.28,29.86,29.86,55430.0,30.28,30.28,29.86,29.86,55430.0
2016-05-10 09:40:00,29.84,29.91,29.7,29.91,23610.0,29.84,29.91,29.7,29.91,23610.0
2016-05-10 09:45:00,29.9,29.9,29.72,29.72,19074.0,29.9,29.9,29.72,29.72,19074.0
2016-05-10 09:50:00,29.72,29.73,29.53,29.53,32476.0,29.72,29.73,29.53,29.53,32476.0
2016-05-10 09:55:00,29.56,29.63,29.55,29.63,56486.0,29.56,29.63,29.55,29.63,56486.0
2016-05-10 10:00:00,29.64,29.66,29.56,29.58,47108.0,29.64,29.66,29.56,29.58,47108.0
2016-05-10 10:05:00,29.56,29.6,29.53,29.54,43158.0,29.56,29.6,29.53,29.54,43158.0
2016-05-10 10:10:00,29.52,29.68,29.52,29.67,39782.0,29.52,29.68,29.52,29.67,39782.0
2016-05-10 10:15:00,29.67,29.68,29.58,29.6,33504.0,29.67,29.68,29.58,29.6,33504.0
2016-05-10 10:20:00,29.6,29.71,29.58,29.71,49638.0,29.6,29.71,29.58,29.71,49638.0
2016-05-10 10:25:00,29.72,29.73,29.64,29.66,37972.0,29.72,29.73,29.64,29.66,37972.0
2016-05-10 10:30:00,29.67,29.75,29.65,29.75,39428.0,29.67,29.75,29.65,29.75,39428.0
2016-05-10 10:35:00,29.75,29.76,29.7,29.71,35400.0,29.75,29.76,29.7,29.71,35400.0
2016-05-10 10:40:00,29.72,29.79,29.71,29.73,61186.0,29.72,29.79,29.71,29.73,61186.0
2016-05-10 10:45:00,29.73,29.75,29.71,29.72,52300.0,29.73,29.75,29.71,29.72,52300.0
2016-05-10 10:50:00,29.72,29.73,29.71,29.71,46446.0,29.72,29.73,29.71,29.71,46446.0
2016-05-10 10:55:00,29.71,29.72,29.63,29.64,84578.0,29.71,29.72,29.63,29.64,84578.0
2016-05-10 11:00:00,29.64,29.66,29.59,29.6,60772.0,29.64,29.66,29.59,29.6,60772.0
2016-05-10 11:05:00,29.59,29.6,29.55,29.55,84450.0,29.59,29.6,29.55,29.55,84450.0
2016-05-10 11:10:00,29.55,29.56,29.52,29.53,64264.0,29.55,29.56,29.52,29.53,64264.0
2016-05-10 11:15:00,29.53,29.54,29.52,29.53,58876.0,29.53,29.54,29.52,29.53,58876.0
2016-05-10 11:20:00,29.52,29.53,29.5,29.52,79902.0,29.52,29.53,29.5,29.52,79902.0
2016-05-10 11:25:00,29.52,29.56,29.51,29.55,140058.0,29.52,29.56,29.51,29.55,140058.0
2016-05-10 11:30:00,29.55,29.55,29.51,29.53,64356.0,29.55,29.55,29.51,29.53,64356.0
2016-05-10 11:35:00,29.53,29.53,29.44,29.45,61380.0,29.53,29.53,29.44,29.45,61380.0
2016-05-10 11:40:00,29.45,29.45,29.35,29.35,44198.0,29.45,29.45,29.35,29.35,44198.0
2016-05-10 11:45:00,29.35,29.4,29.31,29.4,45756.0,29.35,29.4,29.31,29.4,45756.0
2016-05-10 11:50:00,29.4,29.46,29.38,29.46,72230.0,29.4,29.46,29.38,29.46,72230.0
2016-05-10 11:55:00,29.46,29.5,29.45,29.49,46894.0,29.46,29.5,29.45,29.49,46894.0
2016-05-10 12:00:00,29.49,29.59,29.48,29.59,49378.0,29.49,29.59,29.48,29.59,49378.0
2016-05-10 12:05:00,29.6,29.68,29.58,29.6,41338.0,29.6,29.68,29.58,29.6,41338.0
2016-05-10 12:10:00,29.6,29.63,29.59,29.61,22736.0,29.6,29.63,29.59,29.61,22736.0
2016-05-10 12:15:00,29.62,29.64,29.61,29.62,32802.0,29.62,29.64,29.61,29.62,32802.0
2016-05-10 12:20:00,29.61,29.66,29.59,29.66,31300.0,29.61,29.66,29.59,29.66,31300.0
2016-05-10 12:25:00,29.66,29.66,29.59,29.6,22160.0,29.66,29.66,29.59,29.6,22160.0
2016-05-10 12:30:00,29.61,29.67,29.61,29.67,29440.0,29.61,29.67,29.61,29.67,29440.0
2016-05-10 12:35:00,29.66,29.67,29.6,29.61,50834.0,29.66,29.67,29.6,29.61,50834.0
2016-05-10 12:40:00,29.6,29.6,29.57,29.58,25230.0,29.6,29.6,29.57,29.58,25230.0
2016-05-10 12:45:00,29.58,29.64,29.58,29.64,23448.0,29.58,29.64,29.58,29.64,23448.0
2016-05-10 12:50:00,29.64,29.66,29.63,29.63,25138.0,29.64,29.66,29.63,29.63,25138.0
2016-05-10 12:55:00,29.63,29.63,29.61,29.62,51890.0,29.63,29.63,29.61,29.62,51890.0
2016-05-10 13:00:00,29.62,29.67,29.62,29.64,32950.0,29.62,29.67,29.62,29.64,32950.0
2016-05-10 13:05:00,29.65,29.68,29.64,29.67,33548.0,29.65,29.68,29.64,29.67,33548.0
2016-05-10 13:10:00,29.66,29.67,29.58,29.58,38188.0,29.66,29.67,29.58,29.58,38188.0
2016-05-10 13:15:00,29.58,29.63,29.58,29.6,37344.0,29.58,29.63,29.58,29.6,37344.0
2016-05-10 13:20:00,29.6,29.6,29.53,29.53,53878.0,29.6,29.6,29.53,29.53,53878.0
2016-05-10 13:25:00,29.52,29.54,29.48,29.49,44428.0,29.52,29.54,29.48,29.49,44428.0
2016-05-10 13:30:00,29.49,29.5,29.44,29.46,89558.0,29.49,29.5,29.44,29.46,89558.0
2016-05-10 13:35:00,29.46,29.47,29.41,29.41,69132.0,29.46,29.47,29.41,29.41,69132.0
2016-05-10 13:40:00,29.41,29.47,29.41,29.46,58350.0,29.41,29.47,29.41,29.46,58350.0
2016-05-10 13:45:00,29.45,29.56,29.43,29.56,56920.0,29.45,29.56,29.43,29.56,56920.0
2016-05-10 13:50:00,29.55,29.58,29.48,29.5,57390.0,29.55,29.58,29.48,29.5,57390.0
2016-05-10 13:55:00,29.5,29.5,29.48,29.5,43552.0,29.5,29.5,29.48,29.5,43552.0
2016-05-10 14:00:00,29.5,29.61,29.5,29.55,56568.0,29.5,29.61,29.5,29.55,56568.0
2016-05-10 14:05:00,29.54,29.55,29.5,29.51,73728.0,29.54,29.55,29.5,29.51,73728.0
2016-05-10 14:10:00,29.52,29.58,29.49,29.56,66574.0,29.52,29.58,29.49,29.56,66574.0
2016-05-10 14:15:00,29.56,29.57,29.53,29.54,62364.0,29.56,29.57,29.53,29.54,62364.0
2016-05-10 14:20:00,29.54,29.54,29.49,29.52,53620.0,29.54,29.54,29.49,29.52,53620.0
2016-05-10 14:25:00,29.52,29.55,29.48,29.51,50080.0,29.52,29.55,29.48,29.51,50080.0
2016-05-10 14:30:00,29.51,29.53,29.48,29.5,66560.0,29.51,29.53,29.48,29.5,66560.0
2016-05-10 14:35:00,29.5,29.52,29.5,29.5,61308.0,29.5,29.52,29.5,29.5,61308.0
2016-05-10 14:40:00,29.5,29.56,29.5,29.52,60442.0,29.5,29.56,29.5,29.52,60442.0
2016-05-10 14:45:00,29.52,29.52,29.47,29.47,62374.0,29.52,29.52,29.47,29.47,62374.0
2016-05-10 14:50:00,29.47,29.5,29.47,29.5,51984.0,29.47,29.5,29.47,29.5,51984.0
2016-05-10 14:55:00,29.5,29.5,29.47,29.49,57572.0,29.5,29.5,29.47,29.49,57572.0
2016-05-10 15:00:00,29.49,29.52,29.48,29.52,67580.0,29.49,29.52,29.48,29.52,67580.0
2016-05-10 15:05:00,29.52,29.54,29.51,29.52,90430.0,29.52,29.54,29.51,29.52,90430.0
2016-05-10 15:10:00,29.53,29.55,29.5,29.52,70470.0,29.53,29.55,29.5,29.52,70470.0
2016-05-10 15:15:00,29.52,29.52,29.48,29.48,54526.0,29.52,29.52,29.48,29.48,54526.0
2016-05-10 15:20:00,29.48,29.52,29.48,29.52,69318.0,29.48,29.52,29.48,29.52,69318.0
2016-05-10 15:25:00,29.52,29.55,29.5,29.52,78272.0,29.52,29.55,29.5,29.52,78272.0
2016-05-10 15:30:00,29.52,29.53,29.5,29.5,53984.0,29.52,29.53,29.5,29.5,53984.0
2016-05-10 15:35:00,29.5,29.53,29.49,29.5,65160.0,29.5,29.53,29.49,29.5,65160.0
2016-05-10 15:40:00,29.5,29.54,29.49,29.54,85960.0,29.5,29.54,29.49,29.54,85960.0
2016-05-10 15:45:00,29.54,29.56,29.51,29.53,137492.0,29.54,29.56,29.51,29.53,137492.0
2016-05-10 15:50:00,29.54,29.55,29.53,29.54,105282.0,29.54,29.55,29.53,29.54,105282.0
2016-05-10 15:55:00,29.54,29.59,29.54,29.58,175660.0,29.54,29.59,29.54,29.58,175660.0
2016-05-11 09:30:00,29.68,29.71,29.39,29.39,47010.0,29.68,29.71,29.39,29.39,47010.0
2016-05-11 09:35:00,29.43,29.46,29.25,29.34,26036.0,29.43,29.46,29.25,29.34,26036.0
2016-05-11 09:40:00,29.36,29.52,29.35,29.5,21016.0,29.36,29.52,29.35,29.5,21016.0
2016-05-11 09:45:00,29.52,29.57,29.52,29.54,23614.0,29.52,29.57,29.52,29.54,23614.0
2016-05-11 09:50:00,29.53,29.54,29.4,29.45,37750.0,29.53,29.54,29.4,29.45,37750.0
2016-05-11 09:55:00,29.45,29.52,29.4,29.47,27680.0,29.45,29.52,29.4,29.47,27680.0
2016-05-11 10:00:00,29.43,29.49,29.39,29.48,40450.0,29.43,29.49,29.39,29.48,40450.0
2016-05-11 10:05:00,29.49,29.61,29.48,29.59,37770.0,29.49,29.61,29.48,29.59,37770.0
2016-05-11 10:10:00,29.58,29.65,29.55,29.65,51988.0,29.58,29.65,29.55,29.65,51988.0
2016-05-11 10:15:00,29.65,29.67,29.47,29.47,83584.0,29.65,29.67,29.47,29.47,83584.0
2016-05-11 10:20:00,29.47,29.49,29.43,29.48,29904.0,29.47,29.49,29.43,29.48,29904.0
2016-05-11 10:25:00,29.49,29.5,29.3,29.36,34640.0,29.49,29.5,29.3,29.36,34640.0
2016-05-11 10:30:00,29.37,29.42,29.35,29.41,33050.0,29.37,29.42,29.35,29.41,33050.0
2016-05-11 10:35:00,29.42,29.43,29.33,29.33,29178.0,29.42,29.43,29.33,29.33,29178.0
2016-05-11 10:40:00,29.33,29.42,29.32,29.38,27514.0,29.33,29.42,29.32,29.38,27514.0
2016-05-11 10:45:00,29.38,29.41,29.35,29.38,10300.0,29.38,29.41,29.35,29.38,10300.0
2016-05-11 10:50:00,29.39,29.41,29.29,29.31,16486.0,29.39,29.41,29.29,29.31,16486.0
2016-05-11 10:55:00,29.3,29.3,29.23,29.23,24488.0,29.3,29.3,29.23,29.23,24488.0
2016-05-11 11:00:00,29.23,29.24,29.18,29.19,33558.0,29.23,29.24,29.18,29.19,33558.0
2016-05-11 11:05:00,29.19,29.28,29.18,29.27,25356.0,29.19,29.28,29.18,29.27,25356.0
2016-05-11 11:10:00,29.27,29.29,29.23,29.23,23636.0,29.27,29.29,29.23,29.23,23636.0
2016-05-11 11:15:00,29.22,29.28,29.22,29.28,11476.0,29.22,29.28,29.22,29.28,11476.0
2016-05-11 11:20:00,29.27,29.3,29.21,29.22,23660.0,29.27,29.3,29.21,29.22,23660.0
2016-05-11 11:25:00,29.22,29.22,29.18,29.2,19678.0,29.22,29.22,29.18,29.2,19678.0
2016-05-11 11:30:00,29.19,29.22,29.17,29.22,13494.0,29.19,29.22,29.17,29.22,13494.0
2016-05-11 11:35:00,29.22,29.25,29.22,29.23,11398.0,29.22,29.25,29.22,29.23,11398.0
2016-05-11 11:40:00,29.24,29.27,29.23,29.24,16726.0,29.24,29.27,29.23,29.24,16726.0
2016-05-11 11:45:00,29.23,29.24,29.14,29.15,73662.0,29.23,29.24,29.14,29.15,73662.0
2016-05-11 11:50:00,29.15,29.16,29.11,29.14,43840.0,29.15,29.16,29.11,29.14,43840.0
2016-05-11 11:55:00,29.15,29.16,29.13,29.16,19566.0,29.15,29.16,29.13,29.16,19566.0
2016-05-11 12:00:00,29.15,29.18,29.13,29.16,33908.0,29.15,29.18,29.13,29.16,33908.0
2016-05-11 12:05:00,29.15,29.18,29.14,29.15,30180.0,29.15,29.18,29.14,29.15,30180.0
2016-05-11 12:10:00,29.16,29.18,29.13,29.16,19628.0,29.16,29.18,29.13,29.16,19628.0
2016-05-11 12:15:00,29.16,29.2,29.16,29.18,7894.0,29.16,29.2,29.16,29.18,7894.0
2016-05-11 12:20:00,29.18,29.18,29.13,29.14,14550.0,29.18,29.18,29.13,29.14,14550.0
2016-05-11 12:25:00,29.15,29.17,29.14,29.14,13536.0,29.15,29.17,29.14,29.14,13536.0
2016-05-11 12:30:00,29.13,29.14,29.11,29.12,17000.0,29.13,29.14,29.11,29.12,17000.0
2016-05-11 12:35:00,29.13,29.18,29.13,29.17,22040.0,29.13,29.18,29.13,29.17,22040.0
2016-05-11 12:40:00,29.16,29.16,29.14,29.16,9260.0,29.16,29.16,29.14,29.16,9260.0
2016-05-11 12:45:00,29.17,29.17,29.11,29.14,16144.0,29.17,29.17,29.11,29.14,16144.0
2016-05-11 12:50:00,29.14,29.14,29.11,29.13,14674.0,29.14,29.14,29.11,29.13,14674.0
2016-05-11 12:55:00,29.13,29.13,29.11,29.11,13564.0,29.13,29.13,29.11,29.11,13564.0
2016-05-11 13:00:00,29.11,29.13,29.09,29.09,31404.0,29.11,29.13,29.09,29.09,31404.0
2016-05-11 13:05:00,29.09,29.1,29.05,29.05,26954.0,29.09,29.1,29.05,29.05,26954.0
2016-05-11 13:10:00,29.05,29.07,29.03,29.06,24156.0,29.05,29.07,29.03,29.06,24156.0
2016-05-11 13:15:00,29.07,29.07,29.0,29.0,47928.0,29.07,29.07,29.0,29.0,47928.0
2016-05-11 13:20:00,29.01,29.01,29.0,29.0,39268.0,29.01,29.01,29.0,29.0,39268.0
2016-05-11 13:25:00,29.0,29.03,29.0,29.01,44060.0,29.0,29.03,29.0,29.01,44060.0
2016-05-11 13:30:00,29.0,29.06,29.0,29.0,84576.0,29.0,29.06,29.0,29.0,84576.0
2016-05-11 13:35:00,29.0,29.01,29.0,29.0,33322.0,29.0,29.01,29.0,29.0,33322.0
2016-05-11 13:40:00,29.0,29.0,28.99,29.0,26968.0,29.0,29.0,28.99,29.0,26968.0
2016-05-11 13:45:00,29.0,29.0,29.0,29.0,50204.0,29.0,29.0,29.0,29.0,50204.0
2016-05-11 13:50:00,29.0,29.0,28.87,28.87,132952.0,29.0,29.0,28.87,28.87,132952.0
2016-05-11 13:55:00,28.88,28.89,28.85,28.88,37282.0,28.88,28.89,28.85,28.88,37282.0
2016-05-11 14:00:00,28.86,28.88,28.8,28.82,57882.0,28.86,28.88,28.8,28.82,57882.0
2016-05-11 14:05:00,28.83,28.85,28.79,28.83,54600.0,28.83,28.85,28.79,28.83,54600.0
2016-05-11 14:10:00,28.83,28.86,28.82,28.83,19934.0,28.83,28.86,28.82,28.83,19934.0
2016-05-11 14:15:00,28.82,28.82,28.74,28.75,31836.0,28.82,28.82,28.74,28.75,31836.0
2016-05-11 14:20:00,28.74,28.81,28.73,28.76,42672.0,28.74,28.81,28.73,28.76,42672.0
2016-05-11 14:25:00,28.77,28.78,28.74,28.78,28532.0,28.77,28.78,28.74,28.78,28532.0
2016-05-11 14:30:00,28.77,28.77,28.75,28.77,22172.0,28.77,28.77,28.75,28.77,22172.0
2016-05-11 14:35:00,28.76,28.77,28.74,28.74,42506.0,28.76,28.77,28.74,28.74,42506.0
2016-05-11 14:40:00,28.74,28.77,28.73,28.77,23808.0,28.74,28.77,28.73,28.77,23808.0
2016-05-11 14:45:00,28.77,28.78,28.73,28.75,22154.0,28.77,28.78,28.73,28.75,22154.0
2016-05-11 14:50:00,28.75,28.76,28.72,28.73,16376.0,28.75,28.76,28.72,28.73,16376.0
2016-05-11 14:55:00,28.73,28.74,28.72,28.73,44402.0,28.73,28.74,28.72,28.73,44402.0
2016-05-11 15:00:00,28.74,28.75,28.65,28.67,112150.0,28.74,28.75,28.65,28.67,112150.0
2016-05-11 15:05:00,28.67,28.68,28.65,28.66,114140.0,28.67,28.68,28.65,28.66,114140.0
2016-05-11 15:10:00,28.66,28.7,28.65,28.7,79020.0,28.66,28.7,28.65,28.7,79020.0
2016-05-11 15:15:00,28.7,28.74,28.7,28.7,40842.0,28.7,28.74,28.7,28.7,40842.0
2016-05-11 15:20:00,28.71,28.74,28.69,28.74,30540.0,28.71,28.74,28.69,28.74,30540.0
2016-05-11 15:25:00,28.74,28.75,28.68,28.68,49190.0,28.74,28.75,28.68,28.68,49190.0
2016-05-11 15:30:00,28.68,28.7,28.68,28.69,56498.0,28.68,28.7,28.68,28.69,56498.0
2016-05-11 15:35:00,28.68,28.69,28.67,28.69,105430.0,28.68,28.69,28.67,28.69,105430.0
2016-05-11 15:40:00,28.69,28.71,28.66,28.66,148054.0,28.69,28.71,28.66,28.66,148054.0
2016-05-11 15:45:00,28.67,28.7,28.66,28.67,98030.0,28.67,28.7,28.66,28.67,98030.0
2016-05-11 15:50:00,28.67,28.68,28.65,28.68,76292.0,28.67,28.68,28.65,28.68,76292.0
2016-05-11 15:55:00,28.68,28.69,28.66,28.67,182004.0,28.68,28.69,28.66,28.67,182004.0
2016-05-12 09:30:00,28.75,28.87,28.53,28.59,56784.0,28.75,28.87,28.53,28.59,56784.0
2016-05-12 09:35:00,28.6,28.6,28.3,28.47,114148.0,28.6,28.6,28.3,28.47,114148.0
2016-05-12 09:40:00,28.44,28.5,28.42,28.5,34520.0,28.44,28.5,28.42,28.5,34520.0
2016-05-12 09:45:00,28.5,28.55,28.48,28.53,40752.0,28.5,28.55,28.48,28.53,40752.0
2016-05-12 09:50:00,28.5,28.72,28.5,28.72,44874.0,28.5,28.72,28.5,28.72,44874.0
2016-05-12 09:55:00,28.7,28.7,28.56,28.56,43922.0,28.7,28.7,28.56,28.56,43922.0
2016-05-12 10:00:00,28.56,28.62,28.5,28.6,69180.0,28.56,28.62,28.5,28.6,69180.0
2016-05-12 10:05:00,28.59,28.65,28.59,28.61,64140.0,28.59,28.65,28.59,28.61,64140.0
2016-05-12 10:10:00,28.61,28.63,28.57,28.6,61368.0,28.61,28.63,28.57,28.6,61368.0
2016-05-12 10:15:00,28.6,28.62,28.5,28.53,41088.0,28.6,28.62,28.5,28.53,41088.0
2016-05-12 10:20:00,28.54,28.58,28.5,28.56,37930.0,28.54,28.58,28.5,28.56,37930.0
2016-05-12 10:25:00,28.55,28.55,28.41,28.41,46352.0,28.55,28.55,28.41,28.41,46352.0
2016-05-12 10:30:00,28.41,28.5,28.38,28.49,64590.0,28.41,28.5,28.38,28.49,64590.0
2016-05-12 10:35:00,28.49,28.55,28.45,28.5,44600.0,28.49,28.55,28.45,28.5,44600.0
2016-05-12 10:40:00,28.5,28.51,28.48,28.48,64838.0,28.5,28.51,28.48,28.48,64838.0
2016-05-12 10:45:00,28.48,28.54,28.48,28.51,50848.0,28.48,28.54,28.48,28.51,50848.0
2016-05-12 10:50:00,28.5,28.55,28.49,28.55,40192.0,28.5,28.55,28.49,28.55,40192.0
2016-05-12 10:55:00,28.54,28.6,28.52,28.57,51640.0,28.54,28.6,28.52,28.57,51640.0
2016-05-12 11:00:00,28.58,28.6,28.52,28.55,43266.0,28.58,28.6,28.52,28.55,43266.0
2016-05-12 11:05:00,28.54,28.57,28.5,28.5,48786.0,28.54,28.57,28.5,28.5,48786.0
2016-05-12 11:10:00,28.5,28.54,28.5,28.53,41220.0,28.5,28.54,28.5,28.53,41220.0
2016-05-12 11:15:00,28.53,28.55,28.5,28.55,103980.0,28.53,28.55,28.5,28.55,103980.0
2016-05-12 11:20:00,28.55,28.57,28.54,28.55,40074.0,28.55,28.57,28.54,28.55,40074.0
2016-05-12 11:25:00,28.55,28.59,28.55,28.58,33868.0,28.55,28.59,28.55,28.58,33868.0
2016-05-12 11:30:00,28.58,28.59,28.55,28.58,51586.0,28.58,28.59,28.55,28.58,51586.0
2016-05-12 11:35:00,28.58,28.58,28.52,28.54,50682.0,28.58,28.58,28.52,28.54,50682.0
2016-05-12 11:40:00,28.54,28.58,28.54,28.55,56820.0,28.54,28.58,28.54,28.55,56820.0
2016-05-12 11:45:00,28.55,28.57,28.45,28.45,35426.0,28.55,28.57,28.45,28.45,35426.0
2016-05-12 11:50:00,28.45,28.45,28.39,28.39,37404.0,28.45,28.45,28.39,28.39,37404.0
2016-05-12 11:55:00,28.39,28.4,28.34,28.34,35110.0,28.39,28.4,28.34,28.34,35110.0
2016-05-12 12:00:00,28.34,28.36,28.34,28.35,31998.0,28.34,28.36,28.34,28.35,31998.0
2016-05-12 12:05:00,28.35,28.36,28.3,28.32,29476.0,28.35,28.36,28.3,28.32,29476.0
2016-05-12 12:10:00,28.32,28.32,28.27,28.27,29040.0,28.32,28.32,28.27,28.27,29040.0
2016-05-12 12:15:00,28.27,28.27,28.17,28.22,35960.0,28.27,28.27,28.17,28.22,35960.0
2016-05-12 12:20:00,28.22,28.23,28.18,28.18,16722.0,28.22,28.23,28.18,28.18,16722.0
2016-05-12 12:25:00,28.18,28.19,28.16,28.18,16696.0,28.18,28.19,28.16,28.18,16696.0
2016-05-12 12:30:00,28.18,28.21,28.14,28.14,48580.0,28.18,28.21,28.14,28.14,48580.0
2016-05-12 12:35:00,28.14,28.14,28.1,28.11,34120.0,28.14,28.14,28.1,28.11,34120.0
2016-05-12 12:40:00,28.1,28.17,28.1,28.16,21538.0,28.1,28.17,28.1,28.16,21538.0
2016-05-12 12:45:00,28.16,28.16,28.1,28.13,38284.0,28.16,28.16,28.1,28.13,38284.0
2016-05-12 12:50:00,28.13,28.13,28.05,28.06,27946.0,28.13,28.13,28.05,28.06,27946.0
2016-05-12 12:55:00,28.06,28.1,28.06,28.09,17166.0,28.06,28.1,28.06,28.09,17166.0
2016-05-12 13:00:00,28.09,28.09,28.03,28.05,44508.0,28.09,28.09,28.03,28.05,44508.0
2016-05-12 13:05:00,28.04,28.08,28.04,28.07,43500.0,28.04,28.08,28.04,28.07,43500.0
2016-05-12 13:10:00,28.07,28.07,28.01,28.05,48068.0,28.07,28.07,28.01,28.05,48068.0
2016-05-12 13:15:00,28.04,28.04,27.94,27.95,81470.0,28.04,28.04,27.94,27.95,81470.0
2016-05-12 13:20:00,27.95,27.98,27.93,27.94,40046.0,27.95,27.98,27.93,27.94,40046.0
2016-05-12 13:25:00,27.93,27.94,27.91,27.93,34648.0,27.93,27.94,27.91,27.93,34648.0
2016-05-12 13:30:00,27.93,27.95,27.92,27.93,31168.0,27.93,27.95,27.92,27.93,31168.0
2016-05-12 13:35:00,27.93,27.93,27.87,27.87,41528.0,27.93,27.93,27.87,27.87,41528.0
2016-05-12 13:40:00,27.87,27.89,27.84,27.89,41296.0,27.87,27.89,27.84,27.89,41296.0
2016-05-12 13:45:00,27.89,27.96,27.89,27.92,36760.0,27.89,27.96,27.89,27.92,36760.0
2016-05-12 13:50:00,27.9,27.91,27.81,27.81,48416.0,27.9,27.91,27.81,27.81,48416.0
2016-05-12 13:55:00,27.81,27.89,27.8,27.88,60996.0,27.81,27.89,27.8,27.88,60996.0
2016-05-12 14:00:00,27.88,27.97,27.88,27.96,80246.0,27.88,27.97,27.88,27.96,80246.0
2016-05-12 14:05:00,27.96,28.01,27.95,28.01,79636.0,27.96,28.01,27.95,28.01,79636.0
2016-05-12 14:10:00,28.01,28.08,28.0,28.07,40630.0,28.01,28.08,28.0,28.07,40630.0
2016-05-12 14:15:00,28.07,28.14,28.06,28.12,53006.0,28.07,28.14,28.06,28.12,53006.0
2016-05-12 14:20:00,28.11,28.15,28.05,28.07,30926.0,28.11,28.15,28.05,28.07,30926.0
2016-05-12 14:25:00,28.07,28.13,28.06,28.11,38540.0,28.07,28.13,28.06,28.11,38540.0
2016-05-12 14:30:00,28.11,28.12,28.08,28.11,28572.0,28.11,28.12,28.08,28.11,28572.0
2016-05-12 14:35:00,28.11,28.17,28.11,28.13,38950.0,28.11,28.17,28.11,28.13,38950.0
2016-05-12 14:40:00,28.14,28.14,28.07,28.11,43886.0,28.14,28.14,28.07,28.11,43886.0
2016-05-12 14:45:00,28.11,28.26,28.11,28.26,40402.0,28.11,28.26,28.11,28.26,40402.0
2016-05-12 14:50:00,28.25,28.3,28.25,28.28,42544.0,28.25,28.3,28.25,28.28,42544.0
2016-05-12 14:55:00,28.28,28.28,28.23,28.25,36626.0,28.28,28.28,28.23,28.25,36626.0
2016-05-12 15:00:00,28.24,28.25,28.19,28.21,54368.0,28.24,28.25,28.19,28.21,54368.0
2016-05-12 15:05:00,28.22,28.25,28.21,28.22,51874.0,28.22,28.25,28.21,28.22,51874.0
2016-05-12 15:10:00,28.22,28.25,28.22,28.22,45950.0,28.22,28.25,28.22,28.22,45950.0
2016-05-12 15:15:00,28.22,28.22,28.17,28.2,69718.0,28.22,28.22,28.17,28.2,69718.0
2016-05-12 15:20:00,28.2,28.25,28.19,28.25,92566.0,28.2,28.25,28.19,28.25,92566.0
2016-05-12 15:25:00,28.25,28.28,28.24,28.26,111874.0,28.25,28.28,28.24,28.26,111874.0
2016-05-12 15:30:00,28.26,28.26,28.2,28.21,73252.0,28.26,28.26,28.2,28.21,73252.0
2016-05-12 15:35:00,28.21,28.27,28.2,28.26,76110.0,28.21,28.27,28.2,28.26,76110.0
2016-05-12 15:40:00,28.26,28.28,28.21,28.22,112952.0,28.26,28.28,28.21,28.22,112952.0
2016-05-12 15:45:00,28.22,28.25,28.2,28.24,126312.0,28.22,28.25,28.2,28.24,126312.0
2016-05-12 15:50:00,28.24,28.24,28.19,28.21,287436.0,28.24,28.24,28.19,28.21,287436.0
2016-05-12 15:55:00,28.21,28.22,28.17,28.22,251456.0,28.21,28.22,28.17,28.22,251456.0
2016-05-13 09:30:00,28.14,28.18,28.02,28.13,42242.0,28.14,28.18,28.02,28.13,42242.0
2016-05-13 09:35:00,28.13,28.43,28.13,28.43,34672.0,28.13,28.43,28.13,28.43,34672.0
2016-05-13 09:40:00,28.41,28.57,28.39,28.57,31638.0,28.41,28.57,28.39,28.57,31638.0
2016-05-13 09:45:00,28.57,28.63,28.41,28.43,19164.0,28.57,28.63,28.41,28.43,19164.0
2016-05-13 09:50:00,28.39,28.4,28.27,28.28,39178.0,28.39,28.4,28.27,28.28,39178.0
2016-05-13 09:55:00,28.28,28.35,28.25,28.31,15490.0,28.28,28.35,28.25,28.31,15490.0
2016-05-13 10:00:00,28.34,28.55,28.34,28.55,29852.0,28.34,28.55,28.34,28.55,29852.0
2016-05-13 10:05:00,28.54,28.54,28.36,28.36,18014.0,28.54,28.54,28.36,28.36,18014.0
2016-05-13 10:10:00,28.36,28.36,28.2,28.22,64918.0,28.36,28.36,28.2,28.22,64918.0
2016-05-13 10:15:00,28.2,28.2,28.15,28.16,18282.0,28.2,28.2,28.15,28.16,18282.0
2016-05-13 10:20:00,28.16,28.17,28.08,28.11,45482.0,28.16,28.17,28.08,28.11,45482.0
2016-05-13 10:25:00,28.1,28.16,28.09,28.11,37038.0,28.1,28.16,28.09,28.11,37038.0
2016-05-13 10:30:00,28.09,28.13,28.03,28.13,30768.0,28.09,28.13,28.03,28.13,30768.0
2016-05-13 10:35:00,28.13,28.16,28.06,28.06,15232.0,28.13,28.16,28.06,28.06,15232.0
2016-05-13 10:40:00,28.06,28.08,28.0,28.03,16516.0,28.06,28.08,28.0,28.03,16516.0
2016-05-13 10:45:00,28.06,28.08,28.05,28.05,13506.0,28.06,28.08,28.05,28.05,13506.0
2016-05-13 10:50:00,28.06,28.17,28.03,28.08,22832.0,28.06,28.17,28.03,28.08,22832.0
2016-05-13 10:55:00,28.07,28.07,27.92,28.0,28870.0,28.07,28.07,27.92,28.0,28870.0
2016-05-13 11:00:00,28.03,28.06,27.93,28.02,28164.0,28.03,28.06,27.93,28.02,28164.0
2016-05-13 11:05:00,28.0,28.03,27.96,28.0,33350.0,28.0,28.03,27.96,28.0,33350.0
2016-05-13 11:10:00,28.0,28.03,27.99,28.0,22702.0,28.0,28.03,27.99,28.0,22702.0
2016-05-13 11:15:00,27.97,28.12,27.97,28.11,30408.0,27.97,28.12,27.97,28.11,30408.0
2016-05-13 11:20:00,28.13,28.14,28.07,28.11,20878.0,28.13,28.14,28.07,28.11,20878.0
2016-05-13 11:25:00,28.13,28.18,28.11,28.11,14600.0,28.13,28.18,28.11,28.11,14600.0
2016-05-13 11:30:00,28.12,28.16,28.1,28.11,13848.0,28.12,28.16,28.1,28.11,13848.0
2016-05-13 11:35:00,28.11,28.17,28.09,28.17,30902.0,28.11,28.17,28.09,28.17,30902.0
2016-05-13 11:40:00,28.17,28.24,28.17,28.23,52014.0,28.17,28.24,28.17,28.23,52014.0
2016-05-13 11:45:00,28.23,28.25,28.18,28.18,14036.0,28.23,28.25,28.18,28.18,14036.0
2016-05-13 11:50:00,28.17,28.25,28.17,28.24,31300.0,28.17,28.25,28.17,28.24,31300.0
2016-05-13 11:55:00,28.23,28.25,28.18,28.18,16674.0,28.23,28.25,28.18,28.18,16674.0
2016-05-13 12:00:00,28.19,28.28,28.19,28.24,9590.0,28.19,28.28,28.19,28.24,9590.0
2016-05-13 12:05:00,28.24,28.26,28.21,28.22,8592.0,28.24,28.26,28.21,28.22,8592.0
2016-05-13 12:10:00,28.2,28.2,28.17,28.18,22118.0,28.2,28.2,28.17,28.18,22118.0
2016-05-13 12:15:00,28.18,28.25,28.18,28.25,17148.0,28.18,28.25,28.18,28.25,17148.0
2016-05-13 12:20:00,28.24,28.24,28.19,28.19,17144.0,28.24,28.24,28.19,28.19,17144.0
2016-05-13 12:25:00,28.18,28.22,28.18,28.21,23902.0,28.18,28.22,28.18,28.21,23902.0
2016-05-13 12:30:00,28.21,28.25,28.21,28.25,63732.0,28.21,28.25,28.21,28.25,63732.0
2016-05-13 12:35:00,28.25,28.28,28.24,28.28,18698.0,28.25,28.28,28.24,28.28,18698.0
2016-05-13 12:40:00,28.28,28.29,28.24,28.25,22932.0,28.28,28.29,28.24,28.25,22932.0
2016-05-13 12:45:00,28.25,28.27,28.23,28.27,21992.0,28.25,28.27,28.23,28.27,21992.0
2016-05-13 12:50:00,28.27,28.28,28.24,28.25,19502.0,28.27,28.28,28.24,28.25,19502.0
2016-05-13 12:55:00,28.25,28.26,28.21,28.24,23714.0,28.25,28.26,28.21,28.24,23714.0
2016-05-13 13:00:00,28.23,28.27,28.23,28.27,19882.0,28.23,28.27,28.23,28.27,19882.0
2016-05-13 13:05:00,28.27,28.29,28.24,28.28,20584.0,28.27,28.29,28.24,28.28,20584.0
2016-05-13 13:10:00,28.28,28.32,28.28,28.31,22500.0,28.28,28.32,28.28,28.31,22500.0
2016-05-13 13:15:00,28.3,28.32,28.28,28.32,21904.0,28.3,28.32,28.28,28.32,21904.0
2016-05-13 13:20:00,28.32,28.33,28.29,28.31,25298.0,28.32,28.33,28.29,28.31,25298.0
2016-05-13 13:25:00,28.31,28.36,28.31,28.32,26816.0,28.31,28.36,28.31,28.32,26816.0
2016-05-13 13:30:00,28.32,28.38,28.32,28.38,51254.0,28.32,28.38,28.32,28.38,51254.0
2016-05-13 13:35:00,28.38,28.38,28.29,28.29,60530.0,28.38,28.38,28.29,28.29,60530.0
2016-05-13 13:40:00,28.29,28.29,28.22,28.23,34194.0,28.29,28.29,28.22,28.23,34194.0
2016-05-13 13:45:00,28.23,28.28,28.23,28.27,21782.0,28.23,28.28,28.23,28.27,21782.0
2016-05-13 13:50:00,28.26,28.27,28.2,28.21,41238.0,28.26,28.27,28.2,28.21,41238.0
2016-05-13 13:55:00,28.19,28.27,28.17,28.25,57630.0,28.19,28.27,28.17,28.25,57630.0
2016-05-13 14:00:00,28.24,28.27,28.22,28.23,50566.0,28.24,28.27,28.22,28.23,50566.0
2016-05-13 14:05:00,28.22,28.23,28.18,28.21,34332.0,28.22,28.23,28.18,28.21,34332.0
2016-05-13 14:10:00,28.21,28.25,28.2,28.25,34992.0,28.21,28.25,28.2,28.25,34992.0
2016-05-13 14:15:00,28.25,28.25,28.2,28.21,25930.0,28.25,28.25,28.2,28.21,25930.0
2016-05-13 14:20:00,28.2,28.22,28.19,28.21,46010.0,28.2,28.22,28.19,28.21,46010.0
2016-05-13 14:25:00,28.21,28.22,28.19,28.22,41208.0,28.21,28.22,28.19,28.22,41208.0
2016-05-13 14:30:00,28.21,28.23,28.2,28.21,48138.0,28.21,28.23,28.2,28.21,48138.0
2016-05-13 14:35:00,28.21,28.22,28.19,28.21,52032.0,28.21,28.22,28.19,28.21,52032.0
2016-05-13 14:40:00,28.21,28.21,28.17,28.18,53890.0,28.21,28.21,28.17,28.18,53890.0
2016-05-13 14:45:00,28.18,28.18,28.11,28.16,38582.0,28.18,28.18,28.11,28.16,38582.0
2016-05-13 14:50:00,28.16,28.16,28.14,28.15,30766.0,28.16,28.16,28.14,28.15,30766.0
2016-05-13 14:55:00,28.15,28.18,28.14,28.17,24226.0,28.15,28.18,28.14,28.17,24226.0
2016-05-13 15:00:00,28.17,28.19,28.16,28.18,21530.0,28.17,28.19,28.16,28.18,21530.0
2016-05-13 15:05:00,28.18,28.21,28.18,28.2,27308.0,28.18,28.21,28.18,28.2,27308.0
2016-05-13 15:10:00,28.21,28.22,28.2,28.22,25046.0,28.21,28.22,28.2,28.22,25046.0
2016-05-13 15:15:00,28.22,28.29,28.22,28.28,31686.0,28.22,28.29,28.22,28.28,31686.0
2016-05-13 15:20:00,28.28,28.3,28.26,28.26,28822.0,28.28,28.3,28.26,28.26,28822.0
2016-05-13 15:25:00,28.27,28.31,28.27,28.29,21036.0,28.27,28.31,28.27,28.29,21036.0
2016-05-13 15:30:00,28.29,28.31,28.27,28.3,36286.0,28.29,28.31,28.27,28.3,36286.0
2016-05-13 15:35:00,28.3,28.33,28.29,28.32,69414.0,28.3,28.33,28.29,28.32,69414.0
2016-05-13 15:40:00,28.32,28.36,28.31,28.33,70260.0,28.32,28.36,28.31,28.33,70260.0
2016-05-13 15:45:00,28.32,28.32,28.24,28.3,91818.0,28.32,28.32,28.24,28.3,91818.0
2016-05-13 15:50:00,28.3,28.31,28.28,28.3,119552.0,28.3,28.31,28.28,28.3,119552.0
2016-05-13 15:55:00,28.3,28.34,28.29,28.32,263284.0,28.3,28.34,28.29,28.32,263284.0
2016-05-16 09:30:00,28.28,28.59,28.22,28.47,53148.0,28.28,28.59,28.22,28.47,53148.0
2016-05-16 09:35:00,28.45,28.52,28.34,28.34,19272.0,28.45,28.52,28.34,28.34,19272.0
2016-05-16 09:40:00,28.38,28.4,28.24,28.26,22988.0,28.38,28.4,28.24,28.26,22988.0
2016-05-16 09:45:00,28.28,28.31,28.18,28.3,19286.0,28.28,28.31,28.18,28.3,19286.0
2016-05-16 09:50:00,28.28,28.3,28.13,28.2,50444.0,28.28,28.3,28.13,28.2,50444.0
2016-05-16 09:55:00,28.19,28.27,28.12,28.23,115324.0,28.19,28.27,28.12,28.23,115324.0
2016-05-16 10:00:00,28.23,28.31,28.2,28.31,123986.0,28.23,28.31,28.2,28.31,123986.0
2016-05-16 10:05:00,28.33,28.39,28.29,28.3,37484.0,28.33,28.39,28.29,28.3,37484.0
2016-05-16 10:10:00,28.3,28.4,28.27,28.3,54872.0,28.3,28.4,28.27,28.3,54872.0
2016-05-16 10:15:00,28.29,28.29,28.23,28.24,33596.0,28.29,28.29,28.23,28.24,33596.0
2016-05-16 10:20:00,28.24,28.33,28.22,28.32,31670.0,28.24,28.33,28.22,28.32,31670.0
2016-05-16 10:25:00,28.35,28.44,28.33,28.34,29600.0,28.35,28.44,28.33,28.34,29600.0
2016-05-16 10:30:00,28.33,28.36,28.32,28.34,26970.0,28.33,28.36,28.32,28.34,26970.0
2016-05-16 10:35:00,28.34,28.38,28.32,28.36,34528.0,28.34,28.38,28.32,28.36,34528.0
2016-05-16 10:40:00,28.36,28.39,28.34,28.34,27356.0,28.36,28.39,28.34,28.34,27356.0
2016-05-16 10:45:00,28.33,28.39,28.32,28.36,80474.0,28.33,28.39,28.32,28.36,80474.0
2016-05-16 10:50:00,28.35,28.38,28.34,28.36,23874.0,28.35,28.38,28.34,28.36,23874.0
2016-05-16 10:55:00,28.36,28.4,28.36,28.39,23700.0,28.36,28.4,28.36,28.39,23700.0
2016-05-16 11:00:00,28.39,28.45,28.39,28.42,23266.0,28.39,28.45,28.39,28.42,23266.0
2016-05-16 11:05:00,28.42,28.43,28.36,28.36,13384.0,28.42,28.43,28.36,28.36,13384.0
2016-05-16 11:10:00,28.36,28.44,28.36,28.43,38830.0,28.36,28.44,28.36,28.43,38830.0
2016-05-16 11:15:00,28.43,28.43,28.4,28.4,24842.0,28.43,28.43,28.4,28.4,24842.0
2016-05-16 11:20:00,28.4,28.43,28.36,28.36,29886.0,28.4,28.43,28.36,28.36,29886.0
2016-05-16 11:25:00,28.36,28.45,28.36,28.44,20710.0,28.36,28.45,28.36,28.44,20710.0
2016-05-16 11:30:00,28.45,28.51,28.45,28.46,14462.0,28.45,28.51,28.45,28.46,14462.0
2016-05-16 11:35:00,28.46,28.52,28.44,28.5,11000.0,28.46,28.52,28.44,28.5,11000.0
2016-05-16 11:40:00,28.52,28.57,28.52,28.53,18680.0,28.52,28.57,28.52,28.53,18680.0
2016-05-16 11:45:00,28.54,28.59,28.53,28.56,23334.0,28.54,28.59,28.53,28.56,23334.0
2016-05-16 11:50:00,28.57,28.6,28.56,28.57,36424.0,28.57,28.6,28.56,28.57,36424.0
2016-05-16 11:55:00,28.57,28.59,28.54,28.58,11836.0,28.57,28.59,28.54,28.58,11836.0
2016-05-16 12:00:00,28.59,28.59,28.49,28.5,16952.0,28.59,28.59,28.49,28.5,16952.0
2016-05-16 12:05:00,28.5,28.55,28.5,28.54,10698.0,28.5,28.55,28.5,28.54,10698.0
2016-05-16 12:10:00,28.54,28.54,28.5,28.53,14708.0,28.54,28.54,28.5,28.53,14708.0
2016-05-16 12:15:00,28.53,28.55,28.49,28.49,37366.0,28.53,28.55,28.49,28.49,37366.0
2016-05-16 12:20:00,28.5,28.54,28.5,28.51,25706.0,28.5,28.54,28.5,28.51,25706.0
2016-05-16 12:25:00,28.5,28.57,28.49,28.56,62052.0,28.5,28.57,28.49,28.56,62052.0
2016-05-16 12:30:00,28.56,28.56,28.54,28.56,21988.0,28.56,28.56,28.54,28.56,21988.0
2016-05-16 12:35:00,28.55,28.59,28.54,28.58,37074.0,28.55,28.59,28.54,28.58,37074.0
2016-05-16 12:40:00,28.58,28.59,28.54,28.55,61280.0,28.58,28.59,28.54,28.55,61280.0
2016-05-16 12:45:00,28.55,28.57,28.54,28.55,33572.0,28.55,28.57,28.54,28.55,33572.0
2016-05-16 12:50:00,28.54,28.59,28.54,28.56,13450.0,28.54,28.59,28.54,28.56,13450.0
2016-05-16 12:55:00,28.55,28.58,28.55,28.55,8818.0,28.55,28.58,28.55,28.55,8818.0
2016-05-16 13:00:00,28.54,28.61,28.54,28.57,33532.0,28.54,28.61,28.54,28.57,33532.0
2016-05-16 13:05:00,28.56,28.6,28.5,28.5,59792.0,28.56,28.6,28.5,28.5,59792.0
2016-05-16 13:10:00,28.49,28.51,28.46,28.46,20662.0,28.49,28.51,28.46,28.46,20662.0
2016-05-16 13:15:00,28.46,28.5,28.45,28.49,14244.0,28.46,28.5,28.45,28.49,14244.0
2016-05-16 13:20:00,28.48,28.49,28.46,28.47,14156.0,28.48,28.49,28.46,28.47,14156.0
2016-05-16 13:25:00,28.47,28.47,28.43,28.44,13934.0,28.47,28.47,28.43,28.44,13934.0
2016-05-16 13:30:00,28.44,28.44,28.42,28.43,22260.0,28.44,28.44,28.42,28.43,22260.0
2016-05-16 13:35:00,28.43,28.45,28.42,28.42,15948.0,28.43,28.45,28.42,28.42,15948.0
2016-05-16 13:40:00,28.41,28.47,28.39,28.46,76028.0,28.41,28.47,28.39,28.46,76028.0
2016-05-16 13:45:00,28.46,28.47,28.42,28.45,51654.0,28.46,28.47,28.42,28.45,51654.0
2016-05-16 13:50:00,28.44,28.46,28.42,28.45,139358.0,28.44,28.46,28.42,28.45,139358.0
2016-05-16 13:55:00,28.45,28.52,28.45,28.5,76498.0,28.45,28.52,28.45,28.5,76498.0
2016-05-16 14:00:00,28.5,28.54,28.48,28.53,16392.0,28.5,28.54,28.48,28.53,16392.0
2016-05-16 14:05:00,28.53,28.61,28.53,28.59,21826.0,28.53,28.61,28.53,28.59,21826.0
2016-05-16 14:10:00,28.59,28.71,28.59,28.68,59704.0,28.59,28.71,28.59,28.68,59704.0
2016-05-16 14:15:00,28.68,28.75,28.68,28.74,92466.0,28.68,28.75,28.68,28.74,92466.0
2016-05-16 14:20:00,28.75,28.8,28.69,28.69,106206.0,28.75,28.8,28.69,28.69,106206.0
2016-05-16 14:25:00,28.68,28.68,28.61,28.61,63592.0,28.68,28.68,28.61,28.61,63592.0
2016-05-16 14:30:00,28.61,28.61,28.53,28.53,168406.0,28.61,28.61,28.53,28.53,168406.0
2016-05-16 14:35:00,28.53,28.55,28.47,28.48,160786.0,28.53,28.55,28.47,28.48,160786.0
2016-05-16 14:40:00,28.49,28.5,28.47,28.48,57904.0,28.49,28.5,28.47,28.48,57904.0
2016-05-16 14:45:00,28.48,28.49,28.44,28.44,36828.0,28.48,28.49,28.44,28.44,36828.0
2016-05-16 14:50:00,28.45,28.48,28.43,28.47,33966.0,28.45,28.48,28.43,28.47,33966.0
2016-05-16 14:55:00,28.47,28.5,28.46,28.48,50220.0,28.47,28.5,28.46,28.48,50220.0
2016-05-16 15:00:00,28.48,28.52,28.46,28.48,28348.0,28.48,28.52,28.46,28.48,28348.0
2016-05-16 15:05:00,28.49,28.54,28.49,28.54,22460.0,28.49,28.54,28.49,28.54,22460.0
2016-05-16 15:10:00,28.54,28.63,28.53,28.63,78374.0,28.54,28.63,28.53,28.63,78374.0
2016-05-16 15:15:00,28.63,28.63,28.55,28.55,45122.0,28.63,28.63,28.55,28.55,45122.0
2016-05-16 15:20:00,28.56,28.56,28.52,28.54,40762.0,28.56,28.56,28.52,28.54,40762.0
2016-05-16 15:25:00,28.53,28.54,28.52,28.54,19196.0,28.53,28.54,28.52,28.54,19196.0
2016-05-16 15:30:00,28.54,28.6,28.53,28.57,64892.0,28.54,28.6,28.53,28.57,64892.0
2016-05-16 15:35:00,28.57,28.59,28.54,28.57,85958.0,28.57,28.59,28.54,28.57,85958.0
2016-05-16 15:40:00,28.57,28.58,28.55,28.57,63326.0,28.57,28.58,28.55,28.57,63326.0
2016-05-16 15:45:00,28.56,28.6,28.56,28.6,91536.0,28.56,28.6,28.56,28.6,91536.0
2016-05-16 15:50:00,28.6,28.61,28.57,28.58,64530.0,28.6,28.61,28.57,28.58,64530.0
2016-05-16 15:55:00,28.58,28.58,28.55,28.57,217464.0,28.58,28.58,28.55,28.57,217464.0
2016-05-17 09:30:00,28.5,28.62,28.35,28.6,17010.0,28.5,28.62,28.35,28.6,17010.0
2016-05-17 09:35:00,28.61,28.82,28.61,28.67,23772.0,28.61,28.82,28.61,28.67,23772.0
2016-05-17 09:40:00,28.68,28.68,28.52,28.52,16794.0,28.68,28.68,28.52,28.52,16794.0
2016-05-17 09:45:00,28.48,28.52,28.39,28.4,23400.0,28.48,28.52,28.39,28.4,23400.0
2016-05-17 09:50:00,28.44,28.6,28.43,28.5,26480.0,28.44,28.6,28.43,28.5,26480.0
2016-05-17 09:55:00,28.5,28.53,28.36,28.4,17780.0,28.5,28.53,28.36,28.4,17780.0
2016-05-17 10:00:00,28.37,28.4,28.31,28.35,28292.0,28.37,28.4,28.31,28.35,28292.0
2016-05-17 10:05:00,28.33,28.38,28.3,28.36,31238.0,28.33,28.38,28.3,28.36,31238.0
2016-05-17 10:10:00,28.36,28.39,28.28,28.35,36774.0,28.36,28.39,28.28,28.35,36774.0
2016-05-17 10:15:00,28.34,28.35,28.28,28.28,143544.0,28.34,28.35,28.28,28.28,143544.0
2016-05-17 10:20:00,28.29,28.35,28.18,28.2,43956.0,28.29,28.35,28.18,28.2,43956.0
2016-05-17 10:25:00,28.22,28.22,28.15,28.19,27248.0,28.22,28.22,28.15,28.19,27248.0
2016-05-17 10:30:00,28.18,28.25,28.14,28.25,25642.0,28.18,28.25,28.14,28.25,25642.0
2016-05-17 10:35:00,28.27,28.34,28.25,28.33,21986.0,28.27,28.34,28.25,28.33,21986.0
2016-05-17 10:40:00,28.34,28.46,28.32,28.44,21984.0,28.34,28.46,28.32,28.44,21984.0
2016-05-17 10:45:00,28.46,28.53,28.45,28.5,16306.0,28.46,28.53,28.45,28.5,16306.0
2016-05-17 10:50:00,28.5,28.55,28.5,28.55,16366.0,28.5,28.55,28.5,28.55,16366.0
2016-05-17 10:55:00,28.55,28.63,28.53,28.58,82564.0,28.55,28.63,28.53,28.58,82564.0
2016-05-17 11:00:00,28.58,28.59,28.5,28.52,20708.0,28.58,28.59,28.5,28.52,20708.0
2016-05-17 11:05:00,28.51,28.51,28.42,28.43,28340.0,28.51,28.51,28.42,28.43,28340.0
2016-05-17 11:10:00,28.44,28.51,28.43,28.49,26004.0,28.44,28.51,28.43,28.49,26004.0
2016-05-17 11:15:00,28.49,28.58,28.49,28.54,27940.0,28.49,28.58,28.49,28.54,27940.0
2016-05-17 11:20:00,28.54,28.57,28.53,28.56,19020.0,28.54,28.57,28.53,28.56,19020.0
2016-05-17 11:25:00,28.56,28.56,28.5,28.5,25270.0,28.56,28.56,28.5,28.5,25270.0
2016-05-17 11:30:00,28.5,28.59,28.5,28.57,11800.0,28.5,28.59,28.5,28.57,11800.0
2016-05-17 11:35:00,28.56,28.59,28.55,28.58,17184.0,28.56,28.59,28.55,28.58,17184.0
2016-05-17 11:40:00,28.59,28.61,28.58,28.59,15278.0,28.59,28.61,28.58,28.59,15278.0
2016-05-17 11:45:00,28.58,28.66,28.58,28.65,117868.0,28.58,28.66,28.58,28.65,117868.0
2016-05-17 11:50:00,28.66,28.67,28.61,28.61,17356.0,28.66,28.67,28.61,28.61,17356.0
2016-05-17 11:55:00,28.61,28.63,28.56,28.57,23366.0,28.61,28.63,28.56,28.57,23366.0
2016-05-17 12:00:00,28.55,28.56,28.52,28.52,14570.0,28.55,28.56,28.52,28.52,14570.0
2016-05-17 12:05:00,28.52,28.54,28.5,28.5,12714.0,28.52,28.54,28.5,28.5,12714.0
2016-05-17 12:10:00,28.49,28.5,28.47,28.47,10422.0,28.49,28.5,28.47,28.47,10422.0
2016-05-17 12:15:00,28.47,28.47,28.43,28.44,20420.0,28.47,28.47,28.43,28.44,20420.0
2016-05-17 12:20:00,28.43,28.43,28.42,28.42,10856.0,28.43,28.43,28.42,28.42,10856.0
2016-05-17 12:25:00,28.41,28.47,28.4,28.47,14768.0,28.41,28.47,28.4,28.47,14768.0
2016-05-17 12:30:00,28.47,28.53,28.46,28.53,17026.0,28.47,28.53,28.46,28.53,17026.0
2016-05-17 12:35:00,28.53,28.54,28.52,28.52,16626.0,28.53,28.54,28.52,28.52,16626.0
2016-05-17 12:40:00,28.52,28.52,28.46,28.46,18604.0,28.52,28.52,28.46,28.46,18604.0
2016-05-17 12:45:00,28.46,28.46,28.42,28.43,12818.0,28.46,28.46,28.42,28.43,12818.0
2016-05-17 12:50:00,28.43,28.46,28.43,28.46,19862.0,28.43,28.46,28.43,28.46,19862.0
2016-05-17 12:55:00,28.44,28.5,28.43,28.49,13918.0,28.44,28.5,28.43,28.49,13918.0
2016-05-17 13:00:00,28.48,28.49,28.43,28.44,17532.0,28.48,28.49,28.43,28.44,17532.0
2016-05-17 13:05:00,28.43,28.45,28.42,28.43,11346.0,28.43,28.45,28.42,28.43,11346.0
2016-05-17 13:10:00,28.42,28.46,28.42,28.46,14276.0,28.42,28.46,28.42,28.46,14276.0
2016-05-17 13:15:00,28.46,28.46,28.42,28.43,19636.0,28.46,28.46,28.42,28.43,19636.0
2016-05-17 13:20:00,28.43,28.44,28.41,28.42,12632.0,28.43,28.44,28.41,28.42,12632.0
2016-05-17 13:25:00,28.43,28.45,28.42,28.44,6076.0,28.43,28.45,28.42,28.44,6076.0
2016-05-17 13:30:00,28.45,28.5,28.45,28.49,20974.0,28.45,28.5,28.45,28.49,20974.0
2016-05-17 13:35:00,28.49,28.49,28.47,28.47,8626.0,28.49,28.49,28.47,28.47,8626.0
2016-05-17 13:40:00,28.46,28.5,28.46,28.5,13344.0,28.46,28.5,28.46,28.5,13344.0
2016-05-17 13:45:00,28.5,28.52,28.5,28.5,9822.0,28.5,28.52,28.5,28.5,9822.0
2016-05-17 13:50:00,28.49,28.5,28.47,28.48,33838.0,28.49,28.5,28.47,28.48,33838.0
2016-05-17 13:55:00,28.48,28.48,28.38,28.39,16982.0,28.48,28.48,28.38,28.39,16982.0
2016-05-17 14:00:00,28.38,28.38,28.33,28.34,26910.0,28.38,28.38,28.33,28.34,26910.0
2016-05-17 14:05:00,28.34,28.34,28.27,28.27,22664.0,28.34,28.34,28.27,28.27,22664.0
2016-05-17 14:10:00,28.26,28.27,28.22,28.24,21564.0,28.26,28.27,28.22,28.24,21564.0
2016-05-17 14:15:00,28.24,28.25,28.18,28.21,24756.0,28.24,28.25,28.18,28.21,24756.0
2016-05-17 14:20:00,28.21,28.21,28.11,28.12,44646.0,28.21,28.21,28.11,28.12,44646.0
2016-05-17 14:25:00,28.11,28.11,28.09,28.11,33922.0,28.11,28.11,28.09,28.11,33922.0
2016-05-17 14:30:00,28.11,28.13,28.08,28.11,39252.0,28.11,28.13,28.08,28.11,39252.0
2016-05-17 14:35:00,28.11,28.13,28.09,28.1,31736.0,28.11,28.13,28.09,28.1,31736.0
2016-05-17 14:40:00,28.11,28.14,28.09,28.11,16926.0,28.11,28.14,28.09,28.11,16926.0
2016-05-17 14:45:00,28.11,28.14,28.11,28.11,24866.0,28.11,28.14,28.11,28.11,24866.0
2016-05-17 14:50:00,28.11,28.15,28.1,28.15,28366.0,28.11,28.15,28.1,28.15,28366.0
2016-05-17 14:55:00,28.15,28.16,28.1,28.15,39020.0,28.15,28.16,28.1,28.15,39020.0
2016-05-17 15:00:00,28.14,28.15,28.08,28.09,46884.0,28.14,28.15,28.08,28.09,46884.0
2016-05-17 15:05:00,28.09,28.13,28.08,28.11,126746.0,28.09,28.13,28.08,28.11,126746.0
2016-05-17 15:10:00,28.11,28.13,28.1,28.11,24904.0,28.11,28.13,28.1,28.11,24904.0
2016-05-17 15:15:00,28.11,28.12,28.09,28.1,31034.0,28.11,28.12,28.09,28.1,31034.0
2016-05-17 15:20:00,28.09,28.13,28.08,28.11,34662.0,28.09,28.13,28.08,28.11,34662.0
2016-05-17 15:25:00,28.11,28.11,28.07,28.11,32320.0,28.11,28.11,28.07,28.11,32320.0
2016-05-17 15:30:00,28.11,28.13,28.1,28.12,35564.0,28.11,28.13,28.1,28.12,35564.0
2016-05-17 15:35:00,28.12,28.21,28.12,28.21,45500.0,28.12,28.21,28.12,28.21,45500.0
2016-05-17 15:40:00,28.21,28.22,28.17,28.22,69072.0,28.21,28.22,28.17,28.22,69072.0
2016-05-17 15:45:00,28.22,28.24,28.18,28.18,65186.0,28.22,28.24,28.18,28.18,65186.0
2016-05-17 15:50:00,28.18,28.2,28.17,28.2,77442.0,28.18,28.2,28.17,28.2,77442.0
2016-05-17 15:55:00,28.2,28.23,28.19,28.21,178912.0,28.2,28.23,28.19,28.21,178912.0
2016-05-18 09:30:00,28.19,28.22,28.01,28.2,32138.0,28.19,28.22,28.01,28.2,32138.0
2016-05-18 09:35:00,28.18,28.34,28.16,28.27,21804.0,28.18,28.34,28.16,28.27,21804.0
2016-05-18 09:40:00,28.28,28.39,28.28,28.36,13400.0,28.28,28.39,28.28,28.36,13400.0
2016-05-18 09:45:00,28.37,28.43,28.27,28.27,41736.0,28.37,28.43,28.27,28.27,41736.0
2016-05-18 09:50:00,28.25,28.33,28.23,28.33,19526.0,28.25,28.33,28.23,28.33,19526.0
2016-05-18 09:55:00,28.31,28.42,28.31,28.38,31594.0,28.31,28.42,28.31,28.38,31594.0
2016-05-18 10:00:00,28.42,28.42,28.34,28.36,24408.0,28.42,28.42,28.34,28.36,24408.0
2016-05-18 10:05:00,28.38,28.45,28.35,28.38,60050.0,28.38,28.45,28.35,28.38,60050.0
2016-05-18 10:10:00,28.39,28.59,28.36,28.58,109522.0,28.39,28.59,28.36,28.58,109522.0
2016-05-18 10:15:00,28.6,28.69,28.59,28.69,35556.0,28.6,28.69,28.59,28.69,35556.0
2016-05-18 10:20:00,28.7,28.71,28.63,28.7,41654.0,28.7,28.71,28.63,28.7,41654.0
2016-05-18 10:25:00,28.71,28.76,28.68,28.75,40630.0,28.71,28.76,28.68,28.75,40630.0
2016-05-18 10:30:00,28.75,28.75,28.67,28.75,63812.0,28.75,28.75,28.67,28.75,63812.0
2016-05-18 10:35:00,28.75,28.79,28.73,28.73,39962.0,28.75,28.79,28.73,28.73,39962.0
2016-05-18 10:40:00,28.72,28.72,28.66,28.69,32810.0,28.72,28.72,28.66,28.69,32810.0
2016-05-18 10:45:00,28.7,28.7,28.65,28.65,15500.0,28.7,28.7,28.65,28.65,15500.0
2016-05-18 10:50:00,28.65,28.66,28.58,28.58,15426.0,28.65,28.66,28.58,28.58,15426.0
2016-05-18 10:55:00,28.58,28.59,28.55,28.56,14900.0,28.58,28.59,28.55,28.56,14900.0
2016-05-18 11:00:00,28.57,28.57,28.49,28.5,17046.0,28.57,28.57,28.49,28.5,17046.0
2016-05-18 11:05:00,28.5,28.51,28.43,28.5,40504.0,28.5,28.51,28.43,28.5,40504.0
2016-05-18 11:10:00,28.5,28.52,28.48,28.51,19598.0,28.5,28.52,28.48,28.51,19598.0
2016-05-18 11:15:00,28.52,28.55,28.46,28.5,22484.0,28.52,28.55,28.46,28.5,22484.0
2016-05-18 11:20:00,28.5,28.52,28.45,28.47,22800.0,28.5,28.52,28.45,28.47,22800.0
2016-05-18 11:25:00,28.47,28.53,28.47,28.53,25432.0,28.47,28.53,28.47,28.53,25432.0
2016-05-18 11:30:00,28.51,28.52,28.49,28.52,24884.0,28.51,28.52,28.49,28.52,24884.0
2016-05-18 11:35:00,28.51,28.57,28.5,28.54,21566.0,28.51,28.57,28.5,28.54,21566.0
2016-05-18 11:40:00,28.56,28.56,28.52,28.52,27520.0,28.56,28.56,28.52,28.52,27520.0
2016-05-18 11:45:00,28.52,28.55,28.52,28.54,21060.0,28.52,28.55,28.52,28.54,21060.0
2016-05-18 11:50:00,28.54,28.58,28.52,28.52,32394.0,28.54,28.58,28.52,28.52,32394.0
2016-05-18 11:55:00,28.52,28.57,28.5,28.55,35942.0,28.52,28.57,28.5,28.55,35942.0
2016-05-18 12:00:00,28.54,28.55,28.52,28.53,23176.0,28.54,28.55,28.52,28.53,23176.0
2016-05-18 12:05:00,28.52,28.53,28.48,28.5,50496.0,28.52,28.53,28.48,28.5,50496.0
2016-05-18 12:10:00,28.5,28.5,28.47,28.48,38004.0,28.5,28.5,28.47,28.48,38004.0
2016-05-18 12:15:00,28.48,28.53,28.48,28.52,23834.0,28.48,28.53,28.48,28.52,23834.0
2016-05-18 12:20:00,28.53,28.54,28.51,28.53,32350.0,28.53,28.54,28.51,28.53,32350.0
2016-05-18 12:25:00,28.52,28.54,28.5,28.52,67044.0,28.52,28.54,28.5,28.52,67044.0
2016-05-18 12:30:00,28.52,28.54,28.52,28.54,32862.0,28.52,28.54,28.52,28.54,32862.0
2016-05-18 12:35:00,28.54,28.55,28.51,28.55,27210.0,28.54,28.55,28.51,28.55,27210.0
2016-05-18 12:40:00,28.55,28.58,28.52,28.57,26000.0,28.55,28.58,28.52,28.57,26000.0
2016-05-18 12:45:00,28.57,28.57,28.53,28.54,16842.0,28.57,28.57,28.53,28.54,16842.0
2016-05-18 12:50:00,28.55,28.57,28.52,28.56,22398.0,28.55,28.57,28.52,28.56,22398.0
2016-05-18 12:55:00,28.57,28.58,28.55,28.57,13448.0,28.57,28.58,28.55,28.57,13448.0
2016-05-18 13:00:00,28.58,28.61,28.57,28.57,11932.0,28.58,28.61,28.57,28.57,11932.0
2016-05-18 13:05:00,28.57,28.57,28.54,28.55,18264.0,28.57,28.57,28.54,28.55,18264.0
2016-05-18 13:10:00,28.54,28.55,28.5,28.52,24526.0,28.54,28.55,28.5,28.52,24526.0
2016-05-18 13:15:00,28.52,28.55,28.49,28.54,130798.0,28.52,28.55,28.49,28.54,130798.0
2016-05-18 13:20:00,28.53,28.59,28.53,28.57,21820.0,28.53,28.59,28.53,28.57,21820.0
2016-05-18 13:25:00,28.55,28.55,28.53,28.54,13804.0,28.55,28.55,28.53,28.54,13804.0
2016-05-18 13:30:00,28.55,28.59,28.55,28.55,12956.0,28.55,28.59,28.55,28.55,12956.0
2016-05-18 13:35:00,28.55,28.56,28.54,28.56,19060.0,28.55,28.56,28.54,28.56,19060.0
2016-05-18 13:40:00,28.57,28.61,28.55,28.56,12676.0,28.57,28.61,28.55,28.56,12676.0
2016-05-18 13:45:00,28.56,28.58,28.53,28.53,12930.0,28.56,28.58,28.53,28.53,12930.0
2016-05-18 13:50:00,28.53,28.56,28.53,28.55,29864.0,28.53,28.56,28.53,28.55,29864.0
2016-05-18 13:55:00,28.56,28.57,28.54,28.55,17636.0,28.56,28.57,28.54,28.55,17636.0
2016-05-18 14:00:00,28.54,28.57,28.5,28.53,118618.0,28.54,28.57,28.5,28.53,118618.0
2016-05-18 14:05:00,28.52,28.56,28.43,28.55,76768.0,28.52,28.56,28.43,28.55,76768.0
2016-05-18 14:10:00,28.55,28.55,28.5,28.5,45504.0,28.55,28.55,28.5,28.5,45504.0
2016-05-18 14:15:00,28.5,28.52,28.46,28.5,43836.0,28.5,28.52,28.46,28.5,43836.0
2016-05-18 14:20:00,28.5,28.5,28.42,28.44,72440.0,28.5,28.5,28.42,28.44,72440.0
2016-05-18 14:25:00,28.43,28.43,28.32,28.33,69370.0,28.43,28.43,28.32,28.33,69370.0
2016-05-18 14:30:00,28.33,28.34,28.28,28.34,36066.0,28.33,28.34,28.28,28.34,36066.0
2016-05-18 14:35:00,28.34,28.45,28.34,28.44,56210.0,28.34,28.45,28.34,28.44,56210.0
2016-05-18 14:40:00,28.44,28.52,28.43,28.51,103560.0,28.44,28.52,28.43,28.51,103560.0
2016-05-18 14:45:00,28.5,28.53,28.46,28.48,66880.0,28.5,28.53,28.46,28.48,66880.0
2016-05-18 14:50:00,28.47,28.54,28.47,28.49,35082.0,28.47,28.54,28.47,28.49,35082.0
2016-05-18 14:55:00,28.48,28.53,28.48,28.53,51740.0,28.48,28.53,28.48,28.53,51740.0
2016-05-18 15:00:00,28.52,28.59,28.52,28.55,37276.0,28.52,28.59,28.52,28.55,37276.0
2016-05-18 15:05:00,28.56,28.56,28.49,28.5,28164.0,28.56,28.56,28.49,28.5,28164.0
2016-05-18 15:10:00,28.5,28.5,28.44,28.49,47376.0,28.5,28.5,28.44,28.49,47376.0
2016-05-18 15:15:00,28.48,28.51,28.46,28.51,44382.0,28.48,28.51,28.46,28.51,44382.0
2016-05-18 15:20:00,28.51,28.51,28.43,28.45,63802.0,28.51,28.51,28.43,28.45,63802.0
2016-05-18 15:25:00,28.45,28.48,28.43,28.43,48034.0,28.45,28.48,28.43,28.43,48034.0
2016-05-18 15:30:00,28.43,28.53,28.43,28.5,54242.0,28.43,28.53,28.43,28.5,54242.0
2016-05-18 15:35:00,28.5,28.51,28.42,28.42,65684.0,28.5,28.51,28.42,28.42,65684.0
2016-05-18 15:40:00,28.42,28.48,28.42,28.47,90380.0,28.42,28.48,28.42,28.47,90380.0
2016-05-18 15:45:00,28.47,28.5,28.45,28.47,79916.0,28.47,28.5,28.45,28.47,79916.0
2016-05-18 15:50:00,28.47,28.48,28.43,28.45,77878.0,28.47,28.48,28.43,28.45,77878.0
2016-05-18 15:55:00,28.45,28.52,28.45,28.51,149282.0,28.45,28.52,28.45,28.51,149282.0
2016-05-19 09:30:00,28.31,28.56,28.31,28.55,22754.0,28.31,28.56,28.31,28.55,22754.0
2016-05-19 09:35:00,28.53,28.81,28.52,28.65,22800.0,28.53,28.81,28.52,28.65,22800.0
2016-05-19 09:40:00,28.68,28.79,28.64,28.74,15410.0,28.68,28.79,28.64,28.74,15410.0
2016-05-19 09:45:00,28.75,28.77,28.56,28.56,34144.0,28.75,28.77,28.56,28.56,34144.0
2016-05-19 09:50:00,28.58,28.59,28.47,28.49,28994.0,28.58,28.59,28.47,28.49,28994.0
2016-05-19 09:55:00,28.49,28.53,28.35,28.35,42028.0,28.49,28.53,28.35,28.35,42028.0
2016-05-19 10:00:00,28.32,28.4,28.31,28.34,25464.0,28.32,28.4,28.31,28.34,25464.0
2016-05-19 10:05:00,28.34,28.4,28.32,28.37,28654.0,28.34,28.4,28.32,28.37,28654.0
2016-05-19 10:10:00,28.36,28.38,28.27,28.3,34008.0,28.36,28.38,28.27,28.3,34008.0
2016-05-19 10:15:00,28.29,28.39,28.28,28.38,57496.0,28.29,28.39,28.28,28.38,57496.0
2016-05-19 10:20:00,28.38,28.44,28.33,28.38,60592.0,28.38,28.44,28.33,28.38,60592.0
2016-05-19 10:25:00,28.38,28.4,28.35,28.37,33420.0,28.38,28.4,28.35,28.37,33420.0
2016-05-19 10:30:00,28.36,28.38,28.34,28.38,51248.0,28.36,28.38,28.34,28.38,51248.0
2016-05-19 10:35:00,28.36,28.36,28.25,28.25,31870.0,28.36,28.36,28.25,28.25,31870.0
2016-05-19 10:40:00,28.24,28.29,28.22,28.27,41896.0,28.24,28.29,28.22,28.27,41896.0
2016-05-19 10:45:00,28.26,28.31,28.24,28.3,38848.0,28.26,28.31,28.24,28.3,38848.0
2016-05-19 10:50:00,28.3,28.34,28.27,28.33,35056.0,28.3,28.34,28.27,28.33,35056.0
2016-05-19 10:55:00,28.34,28.39,28.32,28.33,61028.0,28.34,28.39,28.32,28.33,61028.0
2016-05-19 11:00:00,28.34,28.36,28.29,28.29,51304.0,28.34,28.36,28.29,28.29,51304.0
2016-05-19 11:05:00,28.29,28.35,28.29,28.34,65974.0,28.29,28.35,28.29,28.34,65974.0
2016-05-19 11:10:00,28.33,28.33,28.28,28.32,53736.0,28.33,28.33,28.28,28.32,53736.0
2016-05-19 11:15:00,28.32,28.38,28.31,28.37,25148.0,28.32,28.38,28.31,28.37,25148.0
2016-05-19 11:20:00,28.36,28.37,28.3,28.3,20282.0,28.36,28.37,28.3,28.3,20282.0
2016-05-19 11:25:00,28.3,28.33,28.26,28.27,28906.0,28.3,28.33,28.26,28.27,28906.0
2016-05-19 11:30:00,28.25,28.26,28.24,28.25,24522.0,28.25,28.26,28.24,28.25,24522.0
2016-05-19 11:35:00,28.25,28.26,28.16,28.17,22792.0,28.25,28.26,28.16,28.17,22792.0
2016-05-19 11:40:00,28.16,28.18,28.13,28.16,25884.0,28.16,28.18,28.13,28.16,25884.0
2016-05-19 11:45:00,28.16,28.17,28.12,28.15,19150.0,28.16,28.17,28.12,28.15,19150.0
2016-05-19 11:50:00,28.14,28.17,28.13,28.13,17884.0,28.14,28.17,28.13,28.13,17884.0
2016-05-19 11:55:00,28.13,28.17,28.1,28.15,21368.0,28.13,28.17,28.1,28.15,21368.0
2016-05-19 12:00:00,28.15,28.18,28.14,28.17,21640.0,28.15,28.18,28.14,28.17,21640.0
2016-05-19 12:05:00,28.17,28.18,28.09,28.11,53486.0,28.17,28.18,28.09,28.11,53486.0
2016-05-19 12:10:00,28.1,28.15,28.08,28.14,39412.0,28.1,28.15,28.08,28.14,39412.0
2016-05-19 12:15:00,28.14,28.18,28.14,28.14,25000.0,28.14,28.18,28.14,28.14,25000.0
2016-05-19 12:20:00,28.14,28.15,28.1,28.15,28064.0,28.14,28.15,28.1,28.15,28064.0
2016-05-19 12:25:00,28.15,28.15,28.1,28.1,33804.0,28.15,28.15,28.1,28.1,33804.0
2016-05-19 12:30:00,28.1,28.12,28.09,28.12,21468.0,28.1,28.12,28.09,28.12,21468.0
2016-05-19 12:35:00,28.12,28.17,28.12,28.17,26322.0,28.12,28.17,28.12,28.17,26322.0
2016-05-19 12:40:00,28.16,28.16,28.08,28.1,19540.0,28.16,28.16,28.08,28.1,19540.0
2016-05-19 12:45:00,28.11,28.13,28.1,28.11,27588.0,28.11,28.13,28.1,28.11,27588.0
2016-05-19 12:50:00,28.11,28.13,28.1,28.1,23678.0,28.11,28.13,28.1,28.1,23678.0
2016-05-19 12:55:00,28.09,28.13,28.09,28.1,27378.0,28.09,28.13,28.09,28.1,27378.0
2016-05-19 13:00:00,28.09,28.14,28.09,28.14,30866.0,28.09,28.14,28.09,28.14,30866.0
2016-05-19 13:05:00,28.14,28.15,28.1,28.11,16210.0,28.14,28.15,28.1,28.11,16210.0
2016-05-19 13:10:00,28.11,28.16,28.09,28.16,22198.0,28.11,28.16,28.09,28.16,22198.0
2016-05-19 13:15:00,28.15,28.16,28.13,28.15,10320.0,28.15,28.16,28.13,28.15,10320.0
2016-05-19 13:20:00,28.16,28.18,28.14,28.18,21730.0,28.16,28.18,28.14,28.18,21730.0
2016-05-19 13:25:00,28.17,28.23,28.17,28.2,29326.0,28.17,28.23,28.17,28.2,29326.0
2016-05-19 13:30:00,28.21,28.24,28.19,28.24,24892.0,28.21,28.24,28.19,28.24,24892.0
2016-05-19 13:35:00,28.25,28.3,28.25,28.29,29190.0,28.25,28.3,28.25,28.29,29190.0
2016-05-19 13:40:00,28.29,28.35,28.28,28.33,18078.0,28.29,28.35,28.28,28.33,18078.0
2016-05-19 13:45:00,28.33,28.33,28.29,28.3,15646.0,28.33,28.33,28.29,28.3,15646.0
2016-05-19 13:50:00,28.3,28.3,28.23,28.23,57924.0,28.3,28.3,28.23,28.23,57924.0
2016-05-19 13:55:00,28.22,28.22,28.18,28.19,22386.0,28.22,28.22,28.18,28.19,22386.0
2016-05-19 14:00:00,28.2,28.21,28.16,28.16,39434.0,28.2,28.21,28.16,28.16,39434.0
2016-05-19 14:05:00,28.16,28.18,28.15,28.17,54722.0,28.16,28.18,28.15,28.17,54722.0
2016-05-19 14:10:00,28.17,28.21,28.17,28.21,43296.0,28.17,28.21,28.17,28.21,43296.0
2016-05-19 14:15:00,28.21,28.25,28.19,28.21,87668.0,28.21,28.25,28.19,28.21,87668.0
2016-05-19 14:20:00,28.21,28.23,28.18,28.21,28646.0,28.21,28.23,28.18,28.21,28646.0
2016-05-19 14:25:00,28.21,28.26,28.2,28.23,41248.0,28.21,28.26,28.2,28.23,41248.0
2016-05-19 14:30:00,28.23,28.23,28.18,28.18,29734.0,28.23,28.23,28.18,28.18,29734.0
2016-05-19 14:35:00,28.18,28.18,28.13,28.14,22190.0,28.18,28.18,28.13,28.14,22190.0
2016-05-19 14:40:00,28.14,28.15,28.12,28.14,24888.0,28.14,28.15,28.12,28.14,24888.0
2016-05-19 14:45:00,28.14,28.18,28.13,28.17,40908.0,28.14,28.18,28.13,28.17,40908.0
2016-05-19 14:50:00,28.17,28.19,28.14,28.18,47028.0,28.17,28.19,28.14,28.18,47028.0
2016-05-19 14:55:00,28.18,28.19,28.16,28.17,30924.0,28.18,28.19,28.16,28.17,30924.0
2016-05-19 15:00:00,28.17,28.23,28.17,28.22,26450.0,28.17,28.23,28.17,28.22,26450.0
2016-05-19 15:05:00,28.22,28.25,28.22,28.24,23898.0,28.22,28.25,28.22,28.24,23898.0
2016-05-19 15:10:00,28.25,28.25,28.23,28.24,16680.0,28.25,28.25,28.23,28.24,16680.0
2016-05-19 15:15:00,28.23,28.25,28.2,28.25,80682.0,28.23,28.25,28.2,28.25,80682.0
2016-05-19 15:20:00,28.25,28.28,28.24,28.27,26958.0,28.25,28.28,28.24,28.27,26958.0
2016-05-19 15:25:00,28.27,28.28,28.27,28.27,22836.0,28.27,28.28,28.27,28.27,22836.0
2016-05-19 15:30:00,28.27,28.3,28.26,28.29,51222.0,28.27,28.3,28.26,28.29,51222.0
2016-05-19 15:35:00,28.29,28.33,28.29,28.33,34672.0,28.29,28.33,28.29,28.33,34672.0
2016-05-19 15:40:00,28.33,28.35,28.31,28.32,50620.0,28.33,28.35,28.31,28.32,50620.0
2016-05-19 15:45:00,28.32,28.36,28.31,28.36,68494.0,28.32,28.36,28.31,28.36,68494.0
2016-05-19 15:50:00,28.35,28.36,28.31,28.35,66646.0,28.35,28.36,28.31,28.35,66646.0
2016-05-19 15:55:00,28.35,28.35,28.31,28.32,142660.0,28.35,28.35,28.31,28.32,142660.0
2016-05-20 09:30:00,28.43,28.49,28.34,28.43,101002.0,28.43,28.49,28.34,28.43,101002.0
2016-05-20 09:35:00,28.4,28.53,28.36,28.53,84394.0,28.4,28.53,28.36,28.53,84394.0
2016-05-20 09:40:00,28.55,28.56,28.46,28.46,12050.0,28.55,28.56,28.46,28.46,12050.0
2016-05-20 09:45:00,28.45,28.49,28.38,28.45,18960.0,28.45,28.49,28.38,28.45,18960.0
2016-05-20 09:50:00,28.42,28.5,28.42,28.49,30800.0,28.42,28.5,28.42,28.49,30800.0
2016-05-20 09:55:00,28.5,28.63,28.5,28.63,30306.0,28.5,28.63,28.5,28.63,30306.0
2016-05-20 10:00:00,28.64,28.68,28.6,28.61,22798.0,28.64,28.68,28.6,28.61,22798.0
2016-05-20 10:05:00,28.62,28.7,28.61,28.66,19368.0,28.62,28.7,28.61,28.66,19368.0
2016-05-20 10:10:00,28.67,28.68,28.59,28.59,10566.0,28.67,28.68,28.59,28.59,10566.0
2016-05-20 10:15:00,28.59,28.64,28.58,28.6,28232.0,28.59,28.64,28.58,28.6,28232.0
2016-05-20 10:20:00,28.61,28.61,28.52,28.52,22150.0,28.61,28.61,28.52,28.52,22150.0
2016-05-20 10:25:00,28.52,28.52,28.47,28.52,22538.0,28.52,28.52,28.47,28.52,22538.0
2016-05-20 10:30:00,28.52,28.54,28.49,28.51,37786.0,28.52,28.54,28.49,28.51,37786.0
2016-05-20 10:35:00,28.52,28.52,28.47,28.49,25064.0,28.52,28.52,28.47,28.49,25064.0
2016-05-20 10:40:00,28.5,28.51,28.48,28.5,27382.0,28.5,28.51,28.48,28.5,27382.0
2016-05-20 10:45:00,28.52,28.55,28.51,28.54,13706.0,28.52,28.55,28.51,28.54,13706.0
2016-05-20 10:50:00,28.54,28.54,28.5,28.5,35334.0,28.54,28.54,28.5,28.5,35334.0
2016-05-20 10:55:00,28.5,28.51,28.49,28.5,25750.0,28.5,28.51,28.49,28.5,25750.0
2016-05-20 11:00:00,28.5,28.56,28.5,28.55,28568.0,28.5,28.56,28.5,28.55,28568.0
2016-05-20 11:05:00,28.56,28.57,28.53,28.55,12574.0,28.56,28.57,28.53,28.55,12574.0
2016-05-20 11:10:00,28.56,28.56,28.54,28.55,24314.0,28.56,28.56,28.54,28.55,24314.0
2016-05-20 11:15:00,28.54,28.57,28.54,28.55,17562.0,28.54,28.57,28.54,28.55,17562.0
2016-05-20 11:20:00,28.54,28.55,28.48,28.5,73916.0,28.54,28.55,28.48,28.5,73916.0
2016-05-20 11:25:00,28.5,28.56,28.5,28.55,12720.0,28.5,28.56,28.5,28.55,12720.0
2016-05-20 11:30:00,28.56,28.57,28.54,28.55,7726.0,28.56,28.57,28.54,28.55,7726.0
2016-05-20 11:35:00,28.57,28.61,28.56,28.61,20200.0,28.57,28.61,28.56,28.61,20200.0
2016-05-20 11:40:00,28.61,28.61,28.59,28.6,7508.0,28.61,28.61,28.59,28.6,7508.0
2016-05-20 11:45:00,28.6,28.61,28.53,28.56,22738.0,28.6,28.61,28.53,28.56,22738.0
2016-05-20 11:50:00,28.55,28.56,28.52,28.54,25796.0,28.55,28.56,28.52,28.54,25796.0
2016-05-20 11:55:00,28.54,28.57,28.51,28.54,42000.0,28.54,28.57,28.51,28.54,42000.0
2016-05-20 12:00:00,28.54,28.55,28.5,28.5,9200.0,28.54,28.55,28.5,28.5,9200.0
2016-05-20 12:05:00,28.51,28.52,28.49,28.5,7800.0,28.51,28.52,28.49,28.5,7800.0
2016-05-20 12:10:00,28.49,28.5,28.47,28.47,10626.0,28.49,28.5,28.47,28.47,10626.0
2016-05-20 12:15:00,28.48,28.5,28.48,28.5,16428.0,28.48,28.5,28.48,28.5,16428.0
2016-05-20 12:20:00,28.5,28.5,28.48,28.49,46648.0,28.5,28.5,28.48,28.49,46648.0
2016-05-20 12:25:00,28.5,28.55,28.49,28.54,25706.0,28.5,28.55,28.49,28.54,25706.0
2016-05-20 12:30:00,28.53,28.54,28.52,28.53,6930.0,28.53,28.54,28.52,28.53,6930.0
2016-05-20 12:35:00,28.54,28.57,28.53,28.56,12256.0,28.54,28.57,28.53,28.56,12256.0
2016-05-20 12:40:00,28.56,28.6,28.56,28.59,16560.0,28.56,28.6,28.56,28.59,16560.0
2016-05-20 12:45:00,28.58,28.63,28.58,28.6,6754.0,28.58,28.63,28.58,28.6,6754.0
2016-05-20 12:50:00,28.6,28.6,28.57,28.58,7496.0,28.6,28.6,28.57,28.58,7496.0
2016-05-20 12:55:00,28.58,28.61,28.58,28.58,14680.0,28.58,28.61,28.58,28.58,14680.0
2016-05-20 13:00:00,28.59,28.6,28.58,28.58,5710.0,28.59,28.6,28.58,28.58,5710.0
2016-05-20 13:05:00,28.57,28.57,28.55,28.55,6924.0,28.57,28.57,28.55,28.55,6924.0
2016-05-20 13:10:00,28.55,28.57,28.54,28.57,5996.0,28.55,28.57,28.54,28.57,5996.0
2016-05-20 13:15:00,28.57,28.57,28.54,28.54,21860.0,28.57,28.57,28.54,28.54,21860.0
2016-05-20 13:20:00,28.54,28.55,28.53,28.53,15794.0,28.54,28.55,28.53,28.53,15794.0
2016-05-20 13:25:00,28.54,28.57,28.52,28.52,9152.0,28.54,28.57,28.52,28.52,9152.0
2016-05-20 13:30:00,28.51,28.52,28.5,28.51,18836.0,28.51,28.52,28.5,28.51,18836.0
2016-05-20 13:35:00,28.52,28.54,28.52,28.53,6640.0,28.52,28.54,28.52,28.53,6640.0
2016-05-20 13:40:00,28.52,28.54,28.51,28.51,11616.0,28.52,28.54,28.51,28.51,11616.0
2016-05-20 13:45:00,28.5,28.52,28.5,28.52,16860.0,28.5,28.52,28.5,28.52,16860.0
2016-05-20 13:50:00,28.51,28.53,28.5,28.52,18542.0,28.51,28.53,28.5,28.52,18542.0
2016-05-20 13:55:00,28.52,28.54,28.52,28.53,11570.0,28.52,28.54,28.52,28.53,11570.0
2016-05-20 14:00:00,28.53,28.54,28.5,28.5,13690.0,28.53,28.54,28.5,28.5,13690.0
2016-05-20 14:05:00,28.5,28.5,28.48,28.49,19236.0,28.5,28.5,28.48,28.49,19236.0
2016-05-20 14:10:00,28.49,28.5,28.49,28.5,17776.0,28.49,28.5,28.49,28.5,17776.0
2016-05-20 14:15:00,28.5,28.52,28.5,28.5,8994.0,28.5,28.52,28.5,28.5,8994.0
2016-05-20 14:20:00,28.5,28.54,28.5,28.53,12768.0,28.5,28.54,28.5,28.53,12768.0
2016-05-20 14:25:00,28.53,28.53,28.5,28.52,8754.0,28.53,28.53,28.5,28.52,8754.0
2016-05-20 14:30:00,28.52,28.55,28.52,28.54,13760.0,28.52,28.55,28.52,28.54,13760.0
2016-05-20 14:35:00,28.54,28.55,28.53,28.54,22754.0,28.54,28.55,28.53,28.54,22754.0
2016-05-20 14:40:00,28.54,28.56,28.54,28.54,9400.0,28.54,28.56,28.54,28.54,9400.0
2016-05-20 14:45:00,28.54,28.55,28.53,28.55,15016.0,28.54,28.55,28.53,28.55,15016.0
2016-05-20 14:50:00,28.54,28.57,28.54,28.55,11424.0,28.54,28.57,28.54,28.55,11424.0
2016-05-20 14:55:00,28.55,28.55,28.53,28.53,10422.0,28.55,28.55,28.53,28.53,10422.0
2016-05-20 15:00:00,28.53,28.54,28.5,28.5,10976.0,28.53,28.54,28.5,28.5,10976.0
2016-05-20 15:05:00,28.5,28.5,28.46,28.46,32438.0,28.5,28.5,28.46,28.46,32438.0
2016-05-20 15:10:00,28.46,28.48,28.45,28.47,17098.0,28.46,28.48,28.45,28.47,17098.0
2016-05-20 15:15:00,28.48,28.5,28.47,28.49,30970.0,28.48,28.5,28.47,28.49,30970.0
2016-05-20 15:20:00,28.49,28.51,28.48,28.49,42016.0,28.49,28.51,28.48,28.49,42016.0
2016-05-20 15:25:00,28.5,28.53,28.5,28.53,16324.0,28.5,28.53,28.5,28.53,16324.0
2016-05-20 15:30:00,28.53,28.58,28.52,28.57,10384.0,28.53,28.58,28.52,28.57,10384.0
2016-05-20 15:35:00,28.57,28.58,28.55,28.55,33726.0,28.57,28.58,28.55,28.55,33726.0
2016-05-20 15:40:00,28.55,28.58,28.55,28.56,25108.0,28.55,28.58,28.55,28.56,25108.0
2016-05-20 15:45:00,28.56,28.61,28.56,28.61,41474.0,28.56,28.61,28.56,28.61,41474.0
2016-05-20 15:50:00,28.61,28.62,28.61,28.61,24800.0,28.61,28.62,28.61,28.61,24800.0
2016-05-20 15:55:00,28.61,28.62,28.6,28.61,126608.0,28.61,28.62,28.6,28.61,126608.0
2016-05-23 09:30:00,28.65,28.79,28.45,28.75,72472.0,28.65,28.79,28.45,28.75,72472.0
2016-05-23 09:35:00,28.73,28.79,28.55,28.73,43666.0,28.73,28.79,28.55,28.73,43666.0
2016-05-23 09:40:00,28.74,28.82,28.65,28.76,61948.0,28.74,28.82,28.65,28.76,61948.0
2016-05-23 09:45:00,28.77,28.86,28.74,28.76,18120.0,28.77,28.86,28.74,28.76,18120.0
2016-05-23 09:50:00,28.75,28.77,28.68,28.76,19010.0,28.75,28.77,28.68,28.76,19010.0
2016-05-23 09:55:00,28.73,28.81,28.72,28.8,16580.0,28.73,28.81,28.72,28.8,16580.0
2016-05-23 10:00:00,28.78,28.86,28.78,28.84,38170.0,28.78,28.86,28.78,28.84,38170.0
2016-05-23 10:05:00,28.86,28.9,28.84,28.89,20834.0,28.86,28.9,28.84,28.89,20834.0
2016-05-23 10:10:00,28.92,28.93,28.84,28.86,42826.0,28.92,28.93,28.84,28.86,42826.0
2016-05-23 10:15:00,28.85,28.86,28.83,28.85,22824.0,28.85,28.86,28.83,28.85,22824.0
2016-05-23 10:20:00,28.85,28.91,28.85,28.9,42614.0,28.85,28.91,28.85,28.9,42614.0
2016-05-23 10:25:00,28.9,28.9,28.84,28.85,17218.0,28.9,28.9,28.84,28.85,17218.0
2016-05-23 10:30:00,28.86,28.88,28.82,28.88,29160.0,28.86,28.88,28.82,28.88,29160.0
2016-05-23 10:35:00,28.86,28.88,28.84,28.87,18296.0,28.86,28.88,28.84,28.87,18296.0
2016-05-23 10:40:00,28.87,28.87,28.77,28.77,20714.0,28.87,28.87,28.77,28.77,20714.0
2016-05-23 10:45:00,28.76,28.8,28.75,28.79,44186.0,28.76,28.8,28.75,28.79,44186.0
2016-05-23 10:50:00,28.78,28.79,28.76,28.78,55842.0,28.78,28.79,28.76,28.78,55842.0
2016-05-23 10:55:00,28.78,28.79,28.75,28.75,19178.0,28.78,28.79,28.75,28.75,19178.0
2016-05-23 11:00:00,28.75,28.83,28.75,28.83,19922.0,28.75,28.83,28.75,28.83,19922.0
2016-05-23 11:05:00,28.83,28.86,28.82,28.86,14478.0,28.83,28.86,28.82,28.86,14478.0
2016-05-23 11:10:00,28.85,28.93,28.84,28.92,19384.0,28.85,28.93,28.84,28.92,19384.0
2016-05-23 11:15:00,28.92,28.93,28.84,28.84,19980.0,28.92,28.93,28.84,28.84,19980.0
2016-05-23 11:20:00,28.84,28.89,28.84,28.86,20216.0,28.84,28.89,28.84,28.86,20216.0
2016-05-23 11:25:00,28.86,28.91,28.86,28.9,26202.0,28.86,28.91,28.86,28.9,26202.0
2016-05-23 11:30:00,28.9,28.9,28.78,28.78,25656.0,28.9,28.9,28.78,28.78,25656.0
2016-05-23 11:35:00,28.77,28.77,28.74,28.75,32954.0,28.77,28.77,28.74,28.75,32954.0
2016-05-23 11:40:00,28.75,28.83,28.75,28.78,34980.0,28.75,28.83,28.75,28.78,34980.0
2016-05-23 11:45:00,28.77,28.8,28.76,28.79,10808.0,28.77,28.8,28.76,28.79,10808.0
2016-05-23 11:50:00,28.79,28.79,28.75,28.75,14640.0,28.79,28.79,28.75,28.75,14640.0
2016-05-23 11:55:00,28.75,28.78,28.75,28.75,28166.0,28.75,28.78,28.75,28.75,28166.0
2016-05-23 12:00:00,28.75,28.76,28.7,28.7,14494.0,28.75,28.76,28.7,28.7,14494.0
2016-05-23 12:05:00,28.7,28.73,28.69,28.72,9500.0,28.7,28.73,28.69,28.72,9500.0
2016-05-23 12:10:00,28.71,28.73,28.71,28.72,16474.0,28.71,28.73,28.71,28.72,16474.0
2016-05-23 12:15:00,28.73,28.74,28.7,28.71,16232.0,28.73,28.74,28.7,28.71,16232.0
2016-05-23 12:20:00,28.72,28.75,28.72,28.75,25832.0,28.72,28.75,28.72,28.75,25832.0
2016-05-23 12:25:00,28.75,28.75,28.72,28.75,10170.0,28.75,28.75,28.72,28.75,10170.0
2016-05-23 12:30:00,28.75,28.76,28.74,28.76,13546.0,28.75,28.76,28.74,28.76,13546.0
2016-05-23 12:35:00,28.75,28.76,28.74,28.74,19902.0,28.75,28.76,28.74,28.74,19902.0
2016-05-23 12:40:00,28.74,28.75,28.7,28.71,32358.0,28.74,28.75,28.7,28.71,32358.0
2016-05-23 12:45:00,28.7,28.7,28.64,28.64,15236.0,28.7,28.7,28.64,28.64,15236.0
2016-05-23 12:50:00,28.65,28.71,28.65,28.71,28468.0,28.65,28.71,28.65,28.71,28468.0
2016-05-23 12:55:00,28.7,28.77,28.7,28.77,14996.0,28.7,28.77,28.7,28.77,14996.0
2016-05-23 13:00:00,28.77,28.77,28.75,28.75,12328.0,28.77,28.77,28.75,28.75,12328.0
2016-05-23 13:05:00,28.75,28.76,28.72,28.72,15242.0,28.75,28.76,28.72,28.72,15242.0
2016-05-23 13:10:00,28.73,28.73,28.71,28.73,41828.0,28.73,28.73,28.71,28.73,41828.0
2016-05-23 13:15:00,28.73,28.77,28.72,28.75,10480.0,28.73,28.77,28.72,28.75,10480.0
2016-05-23 13:20:00,28.75,28.75,28.73,28.73,8244.0,28.75,28.75,28.73,28.73,8244.0
2016-05-23 13:25:00,28.72,28.74,28.7,28.71,12800.0,28.72,28.74,28.7,28.71,12800.0
2016-05-23 13:30:00,28.7,28.71,28.67,28.67,16250.0,28.7,28.71,28.67,28.67,16250.0
2016-05-23 13:35:00,28.66,28.66,28.64,28.66,13858.0,28.66,28.66,28.64,28.66,13858.0
2016-05-23 13:40:00,28.66,28.66,28.65,28.65,16000.0,28.66,28.66,28.65,28.65,16000.0
2016-05-23 13:45:00,28.65,28.68,28.65,28.68,7200.0,28.65,28.68,28.65,28.68,7200.0
2016-05-23 13:50:00,28.68,28.68,28.68,28.68,12060.0,28.68,28.68,28.68,28.68,12060.0
2016-05-23 13:55:00,28.68,28.7,28.67,28.68,20730.0,28.68,28.7,28.67,28.68,20730.0
2016-05-23 14:00:00,28.68,28.69,28.67,28.68,23090.0,28.68,28.69,28.67,28.68,23090.0
2016-05-23 14:05:00,28.68,28.68,28.68,28.68,5396.0,28.68,28.68,28.68,28.68,5396.0
2016-05-23 14:10:00,28.68,28.68,28.68,28.68,13670.0,28.68,28.68,28.68,28.68,13670.0
2016-05-23 14:15:00,28.68,28.69,28.67,28.68,40952.0,28.68,28.69,28.67,28.68,40952.0
2016-05-23 14:20:00,28.68,28.68,28.63,28.63,12856.0,28.68,28.68,28.63,28.63,12856.0
2016-05-23 14:25:00,28.62,28.64,28.59,28.63,52472.0,28.62,28.64,28.59,28.63,52472.0
2016-05-23 14:30:00,28.63,28.64,28.62,28.63,17842.0,28.63,28.64,28.62,28.63,17842.0
2016-05-23 14:35:00,28.63,28.63,28.62,28.63,13888.0,28.63,28.63,28.62,28.63,13888.0
2016-05-23 14:40:00,28.63,28.63,28.59,28.61,33974.0,28.63,28.63,28.59,28.61,33974.0
2016-05-23 14:45:00,28.61,28.63,28.61,28.62,47298.0,28.61,28.63,28.61,28.62,47298.0
2016-05-23 14:50:00,28.62,28.65,28.61,28.65,14102.0,28.62,28.65,28.61,28.65,14102.0
2016-05-23 14:55:00,28.65,28.66,28.63,28.63,38560.0,28.65,28.66,28.63,28.63,38560.0
2016-05-23 15:00:00,28.63,28.65,28.62,28.64,62112.0,28.63,28.65,28.62,28.64,62112.0
2016-05-23 15:05:00,28.64,28.68,28.64,28.67,43070.0,28.64,28.68,28.64,28.67,43070.0
2016-05-23 15:10:00,28.67,28.68,28.66,28.67,42896.0,28.67,28.68,28.66,28.67,42896.0
2016-05-23 15:15:00,28.67,28.67,28.66,28.66,34542.0,28.67,28.67,28.66,28.66,34542.0
2016-05-23 15:20:00,28.66,28.7,28.66,28.7,48734.0,28.66,28.7,28.66,28.7,48734.0
2016-05-23 15:25:00,28.7,28.71,28.7,28.7,66886.0,28.7,28.71,28.7,28.7,66886.0
2016-05-23 15:30:00,28.7,28.72,28.7,28.71,52610.0,28.7,28.72,28.7,28.71,52610.0
2016-05-23 15:35:00,28.71,28.72,28.67,28.68,76572.0,28.71,28.72,28.67,28.68,76572.0
2016-05-23 15:40:00,28.68,28.7,28.68,28.7,79164.0,28.68,28.7,28.68,28.7,79164.0
2016-05-23 15:45:00,28.7,28.75,28.7,28.74,87358.0,28.7,28.75,28.7,28.74,87358.0
2016-05-23 15:50:00,28.74,28.74,28.7,28.7,68338.0,28.74,28.74,28.7,28.7,68338.0
2016-05-23 15:55:00,28.7,28.72,28.68,28.72,113480.0,28.7,28.72,28.68,28.72,113480.0
2016-05-24 09:30:00,28.79,29.15,28.75,28.93,39894.0,28.79,29.15,28.75,28.93,39894.0
2016-05-24 09:35:00,28.9,29.05,28.9,28.93,52144.0,28.9,29.05,28.9,28.93,52144.0
2016-05-24 09:40:00,28.92,28.97,28.86,28.96,45938.0,28.92,28.97,28.86,28.96,45938.0
2016-05-24 09:45:00,28.96,29.09,28.96,29.08,54420.0,28.96,29.09,28.96,29.08,54420.0
2016-05-24 09:50:00,29.08,29.1,29.05,29.07,51242.0,29.08,29.1,29.05,29.07,51242.0
2016-05-24 09:55:00,29.05,29.07,28.98,29.01,23458.0,29.05,29.07,28.98,29.01,23458.0
2016-05-24 10:00:00,29.0,29.11,29.0,29.11,84196.0,29.0,29.11,29.0,29.11,84196.0
2016-05-24 10:05:00,29.11,29.2,29.1,29.15,81032.0,29.11,29.2,29.1,29.15,81032.0
2016-05-24 10:10:00,29.13,29.17,29.11,29.15,37388.0,29.13,29.17,29.11,29.15,37388.0
2016-05-24 10:15:00,29.15,29.19,29.14,29.16,23300.0,29.15,29.19,29.14,29.16,23300.0
2016-05-24 10:20:00,29.17,29.22,29.16,29.22,38224.0,29.17,29.22,29.16,29.22,38224.0
2016-05-24 10:25:00,29.22,29.23,29.18,29.2,17944.0,29.22,29.23,29.18,29.2,17944.0
2016-05-24 10:30:00,29.2,29.23,29.17,29.17,49838.0,29.2,29.23,29.17,29.17,49838.0
2016-05-24 10:35:00,29.17,29.21,29.17,29.2,29824.0,29.17,29.21,29.17,29.2,29824.0
2016-05-24 10:40:00,29.2,29.2,29.14,29.15,19460.0,29.2,29.2,29.14,29.15,19460.0
2016-05-24 10:45:00,29.15,29.18,29.14,29.17,32558.0,29.15,29.18,29.14,29.17,32558.0
2016-05-24 10:50:00,29.17,29.17,29.14,29.16,32892.0,29.17,29.17,29.14,29.16,32892.0
2016-05-24 10:55:00,29.16,29.17,29.11,29.11,48442.0,29.16,29.17,29.11,29.11,48442.0
2016-05-24 11:00:00,29.11,29.12,29.1,29.1,19412.0,29.11,29.12,29.1,29.1,19412.0
2016-05-24 11:05:00,29.1,29.13,29.08,29.11,28498.0,29.1,29.13,29.08,29.11,28498.0
2016-05-24 11:10:00,29.11,29.11,29.05,29.06,42624.0,29.11,29.11,29.05,29.06,42624.0
2016-05-24 11:15:00,29.06,29.11,29.06,29.07,36878.0,29.06,29.11,29.06,29.07,36878.0
2016-05-24 11:20:00,29.08,29.1,29.07,29.09,14600.0,29.08,29.1,29.07,29.09,14600.0
2016-05-24 11:25:00,29.1,29.11,29.1,29.11,17002.0,29.1,29.11,29.1,29.11,17002.0
2016-05-24 11:30:00,29.11,29.23,29.11,29.22,65070.0,29.11,29.23,29.11,29.22,65070.0
2016-05-24 11:35:00,29.22,29.23,29.21,29.22,20300.0,29.22,29.23,29.21,29.22,20300.0
2016-05-24 11:40:00,29.22,29.23,29.17,29.18,21884.0,29.22,29.23,29.17,29.18,21884.0
2016-05-24 11:45:00,29.18,29.21,29.17,29.21,18160.0,29.18,29.21,29.17,29.21,18160.0
2016-05-24 11:50:00,29.2,29.26,29.2,29.26,26376.0,29.2,29.26,29.2,29.26,26376.0
2016-05-24 11:55:00,29.25,29.29,29.25,29.28,22646.0,29.25,29.29,29.25,29.28,22646.0
2016-05-24 12:00:00,29.28,29.3,29.27,29.29,37416.0,29.28,29.3,29.27,29.29,37416.0
2016-05-24 12:05:00,29.3,29.31,29.29,29.31,31146.0,29.3,29.31,29.29,29.31,31146.0
2016-05-24 12:10:00,29.32,29.36,29.31,29.33,46926.0,29.32,29.36,29.31,29.33,46926.0
2016-05-24 12:15:00,29.34,29.36,29.33,29.33,28728.0,29.34,29.36,29.33,29.33,28728.0
2016-05-24 12:20:00,29.33,29.33,29.29,29.3,15056.0,29.33,29.33,29.29,29.3,15056.0
2016-05-24 12:25:00,29.3,29.3,29.28,29.29,22880.0,29.3,29.3,29.28,29.29,22880.0
2016-05-24 12:30:00,29.28,29.3,29.27,29.29,28346.0,29.28,29.3,29.27,29.29,28346.0
2016-05-24 12:35:00,29.28,29.31,29.28,29.31,16258.0,29.28,29.31,29.28,29.31,16258.0
2016-05-24 12:40:00,29.3,29.33,29.3,29.33,17310.0,29.3,29.33,29.3,29.33,17310.0
2016-05-24 12:45:00,29.33,29.35,29.28,29.28,24868.0,29.33,29.35,29.28,29.28,24868.0
2016-05-24 12:50:00,29.28,29.31,29.28,29.3,12578.0,29.28,29.31,29.28,29.3,12578.0
2016-05-24 12:55:00,29.29,29.3,29.28,29.29,11646.0,29.29,29.3,29.28,29.29,11646.0
2016-05-24 13:00:00,29.29,29.33,29.29,29.33,20932.0,29.29,29.33,29.29,29.33,20932.0
2016-05-24 13:05:00,29.33,29.33,29.26,29.26,16696.0,29.33,29.33,29.26,29.26,16696.0
2016-05-24 13:10:00,29.25,29.26,29.24,29.25,11400.0,29.25,29.26,29.24,29.25,11400.0
2016-05-24 13:15:00,29.25,29.3,29.25,29.29,18972.0,29.25,29.3,29.25,29.29,18972.0
2016-05-24 13:20:00,29.29,29.29,29.25,29.27,15300.0,29.29,29.29,29.25,29.27,15300.0
2016-05-24 13:25:00,29.28,29.29,29.25,29.27,14818.0,29.28,29.29,29.25,29.27,14818.0
2016-05-24 13:30:00,29.26,29.27,29.21,29.21,25916.0,29.26,29.27,29.21,29.21,25916.0
2016-05-24 13:35:00,29.2,29.2,29.18,29.2,15424.0,29.2,29.2,29.18,29.2,15424.0
2016-05-24 13:40:00,29.18,29.2,29.15,29.18,22610.0,29.18,29.2,29.15,29.18,22610.0
2016-05-24 13:45:00,29.18,29.21,29.17,29.21,14486.0,29.18,29.21,29.17,29.21,14486.0
2016-05-24 13:50:00,29.2,29.21,29.2,29.21,24410.0,29.2,29.21,29.2,29.21,24410.0
2016-05-24 13:55:00,29.21,29.21,29.17,29.17,15080.0,29.21,29.21,29.17,29.17,15080.0
2016-05-24 14:00:00,29.18,29.21,29.17,29.2,19624.0,29.18,29.21,29.17,29.2,19624.0
2016-05-24 14:05:00,29.18,29.23,29.18,29.23,11676.0,29.18,29.23,29.18,29.23,11676.0
2016-05-24 14:10:00,29.23,29.25,29.23,29.24,21798.0,29.23,29.25,29.23,29.24,21798.0
2016-05-24 14:15:00,29.23,29.23,29.18,29.2,18066.0,29.23,29.23,29.18,29.2,18066.0
2016-05-24 14:20:00,29.2,29.26,29.2,29.23,47886.0,29.2,29.26,29.2,29.23,47886.0
2016-05-24 14:25:00,29.23,29.25,29.21,29.25,23772.0,29.23,29.25,29.21,29.25,23772.0
2016-05-24 14:30:00,29.25,29.27,29.25,29.25,29410.0,29.25,29.27,29.25,29.25,29410.0
2016-05-24 14:35:00,29.25,29.25,29.23,29.24,19380.0,29.25,29.25,29.23,29.24,19380.0
2016-05-24 14:40:00,29.24,29.27,29.23,29.25,27296.0,29.24,29.27,29.23,29.25,27296.0
2016-05-24 14:45:00,29.25,29.31,29.24,29.3,33632.0,29.25,29.31,29.24,29.3,33632.0
2016-05-24 14:50:00,29.3,29.35,29.3,29.35,52214.0,29.3,29.35,29.3,29.35,52214.0
2016-05-24 14:55:00,29.35,29.36,29.33,29.34,30376.0,29.35,29.36,29.33,29.34,30376.0
2016-05-24 15:00:00,29.34,29.34,29.32,29.33,63488.0,29.34,29.34,29.32,29.33,63488.0
2016-05-24 15:05:00,29.33,29.37,29.33,29.36,44664.0,29.33,29.37,29.33,29.36,44664.0
2016-05-24 15:10:00,29.36,29.38,29.35,29.38,27920.0,29.36,29.38,29.35,29.38,27920.0
2016-05-24 15:15:00,29.38,29.45,29.36,29.44,59644.0,29.38,29.45,29.36,29.44,59644.0
2016-05-24 15:20:00,29.43,29.43,29.39,29.42,63218.0,29.43,29.43,29.39,29.42,63218.0
2016-05-24 15:25:00,29.41,29.43,29.36,29.39,48204.0,29.41,29.43,29.36,29.39,48204.0
2016-05-24 15:30:00,29.39,29.39,29.3,29.3,57282.0,29.39,29.39,29.3,29.3,57282.0
2016-05-24 15:35:00,29.3,29.35,29.3,29.34,77802.0,29.3,29.35,29.3,29.34,77802.0
2016-05-24 15:40:00,29.34,29.38,29.34,29.38,74286.0,29.34,29.38,29.34,29.38,74286.0
2016-05-24 15:45:00,29.38,29.4,29.35,29.36,91026.0,29.38,29.4,29.35,29.36,91026.0
2016-05-24 15:50:00,29.36,29.37,29.35,29.36,102646.0,29.36,29.37,29.35,29.36,102646.0
2016-05-24 15:55:00,29.37,29.39,29.36,29.38,257030.0,29.37,29.39,29.36,29.38,257030.0
2016-05-25 09:30:00,29.63,29.86,29.63,29.84,61978.0,29.63,29.86,29.63,29.84,61978.0
2016-05-25 09:35:00,29.83,29.86,29.74,29.76,41038.0,29.83,29.86,29.74,29.76,41038.0
2016-05-25 09:40:00,29.78,29.93,29.77,29.91,40770.0,29.78,29.93,29.77,29.91,40770.0
2016-05-25 09:45:00,29.94,29.98,29.89,29.96,54426.0,29.94,29.98,29.89,29.96,54426.0
2016-05-25 09:50:00,29.96,30.03,29.95,29.95,172518.0,29.96,30.03,29.95,29.95,172518.0
2016-05-25 09:55:00,29.95,30.03,29.93,30.03,55190.0,29.95,30.03,29.93,30.03,55190.0
2016-05-25 10:00:00,30.03,30.05,30.0,30.02,51968.0,30.03,30.05,30.0,30.02,51968.0
2016-05-25 10:05:00,30.02,30.13,30.02,30.05,77352.0,30.02,30.13,30.02,30.05,77352.0
2016-05-25 10:10:00,30.05,30.18,30.02,30.17,68614.0,30.05,30.18,30.02,30.17,68614.0
2016-05-25 10:15:00,30.16,30.27,30.15,30.21,55130.0,30.16,30.27,30.15,30.21,55130.0
2016-05-25 10:20:00,30.21,30.29,30.19,30.27,68414.0,30.21,30.29,30.19,30.27,68414.0
2016-05-25 10:25:00,30.28,30.28,30.2,30.2,31694.0,30.28,30.28,30.2,30.2,31694.0
2016-05-25 10:30:00,30.18,30.19,30.08,30.08,23440.0,30.18,30.19,30.08,30.08,23440.0
2016-05-25 10:35:00,30.06,30.1,30.01,30.08,41302.0,30.06,30.1,30.01,30.08,41302.0
2016-05-25 10:40:00,30.07,30.11,30.07,30.1,35756.0,30.07,30.11,30.07,30.1,35756.0
2016-05-25 10:45:00,30.11,30.16,30.09,30.16,31320.0,30.11,30.16,30.09,30.16,31320.0
2016-05-25 10:50:00,30.15,30.18,30.14,30.17,36312.0,30.15,30.18,30.14,30.17,36312.0
2016-05-25 10:55:00,30.17,30.25,30.16,30.22,64206.0,30.17,30.25,30.16,30.22,64206.0
2016-05-25 11:00:00,30.22,30.25,30.21,30.24,37638.0,30.22,30.25,30.21,30.24,37638.0
2016-05-25 11:05:00,30.24,30.25,30.17,30.17,60340.0,30.24,30.25,30.17,30.17,60340.0
2016-05-25 11:10:00,30.17,30.18,30.11,30.12,28998.0,30.17,30.18,30.11,30.12,28998.0
2016-05-25 11:15:00,30.13,30.13,30.03,30.03,25882.0,30.13,30.13,30.03,30.03,25882.0
2016-05-25 11:20:00,30.04,30.04,30.0,30.0,25382.0,30.04,30.04,30.0,30.0,25382.0
2016-05-25 11:25:00,30.0,30.06,30.0,30.02,29938.0,30.0,30.06,30.0,30.02,29938.0
2016-05-25 11:30:00,30.0,30.09,29.99,30.08,29156.0,30.0,30.09,29.99,30.08,29156.0
2016-05-25 11:35:00,30.08,30.12,30.08,30.1,28668.0,30.08,30.12,30.08,30.1,28668.0
2016-05-25 11:40:00,30.1,30.1,30.04,30.08,22226.0,30.1,30.1,30.04,30.08,22226.0
2016-05-25 11:45:00,30.08,30.18,30.08,30.17,19724.0,30.08,30.18,30.08,30.17,19724.0
2016-05-25 11:50:00,30.16,30.21,30.13,30.19,39934.0,30.16,30.21,30.13,30.19,39934.0
2016-05-25 11:55:00,30.19,30.24,30.18,30.2,21566.0,30.19,30.24,30.18,30.2,21566.0
2016-05-25 12:00:00,30.21,30.21,30.1,30.11,26778.0,30.21,30.21,30.1,30.11,26778.0
2016-05-25 12:05:00,30.1,30.17,30.1,30.11,24310.0,30.1,30.17,30.1,30.11,24310.0
2016-05-25 12:10:00,30.12,30.14,30.08,30.09,25614.0,30.12,30.14,30.08,30.09,25614.0
2016-05-25 12:15:00,30.08,30.1,30.06,30.06,28776.0,30.08,30.1,30.06,30.06,28776.0
2016-05-25 12:20:00,30.06,30.07,30.04,30.04,23462.0,30.06,30.07,30.04,30.04,23462.0
2016-05-25 12:25:00,30.04,30.06,30.03,30.05,15914.0,30.04,30.06,30.03,30.05,15914.0
2016-05-25 12:30:00,30.05,30.09,30.05,30.09,15306.0,30.05,30.09,30.05,30.09,15306.0
2016-05-25 12:35:00,30.09,30.09,30.06,30.06,20700.0,30.09,30.09,30.06,30.06,20700.0
2016-05-25 12:40:00,30.07,30.08,30.04,30.06,34580.0,30.07,30.08,30.04,30.06,34580.0
2016-05-25 12:45:00,30.06,30.14,30.06,30.14,20036.0,30.06,30.14,30.06,30.14,20036.0
2016-05-25 12:50:00,30.14,30.15,30.11,30.13,15558.0,30.14,30.15,30.11,30.13,15558.0
2016-05-25 12:55:00,30.13,30.14,30.11,30.12,11858.0,30.13,30.14,30.11,30.12,11858.0
2016-05-25 13:00:00,30.12,30.14,30.09,30.14,23092.0,30.12,30.14,30.09,30.14,23092.0
2016-05-25 13:05:00,30.14,30.14,30.11,30.11,13312.0,30.14,30.14,30.11,30.11,13312.0
2016-05-25 13:10:00,30.11,30.11,30.07,30.07,11878.0,30.11,30.11,30.07,30.07,11878.0
2016-05-25 13:15:00,30.07,30.1,30.05,30.05,30274.0,30.07,30.1,30.05,30.05,30274.0
2016-05-25 13:20:00,30.05,30.05,30.0,30.02,17966.0,30.05,30.05,30.0,30.02,17966.0
2016-05-25 13:25:00,30.02,30.03,30.0,30.02,21836.0,30.02,30.03,30.0,30.02,21836.0
2016-05-25 13:30:00,30.02,30.03,30.01,30.01,24034.0,30.02,30.03,30.01,30.01,24034.0
2016-05-25 13:35:00,30.01,30.04,30.0,30.0,18036.0,30.01,30.04,30.0,30.0,18036.0
2016-05-25 13:40:00,30.0,30.02,30.0,30.02,18116.0,30.0,30.02,30.0,30.02,18116.0
2016-05-25 13:45:00,30.02,30.05,30.02,30.02,26636.0,30.02,30.05,30.02,30.02,26636.0
2016-05-25 13:50:00,30.02,30.08,30.01,30.08,18892.0,30.02,30.08,30.01,30.08,18892.0
2016-05-25 13:55:00,30.08,30.08,30.03,30.05,24226.0,30.08,30.08,30.03,30.05,24226.0
2016-05-25 14:00:00,30.05,30.05,30.0,30.0,25666.0,30.05,30.05,30.0,30.0,25666.0
2016-05-25 14:05:00,30.01,30.02,30.0,30.0,31332.0,30.01,30.02,30.0,30.0,31332.0
2016-05-25 14:10:00,30.0,30.02,30.0,30.0,47214.0,30.0,30.02,30.0,30.0,47214.0
2016-05-25 14:15:00,30.0,30.01,30.0,30.0,42918.0,30.0,30.01,30.0,30.0,42918.0
2016-05-25 14:20:00,30.0,30.04,30.0,30.04,71944.0,30.0,30.04,30.0,30.04,71944.0
2016-05-25 14:25:00,30.04,30.08,30.03,30.06,35630.0,30.04,30.08,30.03,30.06,35630.0
2016-05-25 14:30:00,30.06,30.06,30.02,30.03,28192.0,30.06,30.06,30.02,30.03,28192.0
2016-05-25 14:35:00,30.04,30.04,30.0,30.01,21512.0,30.04,30.04,30.0,30.01,21512.0
2016-05-25 14:40:00,30.01,30.03,30.0,30.02,47110.0,30.01,30.03,30.0,30.02,47110.0
2016-05-25 14:45:00,30.02,30.05,29.99,30.0,35284.0,30.02,30.05,29.99,30.0,35284.0
2016-05-25 14:50:00,30.0,30.01,29.99,29.99,35516.0,30.0,30.01,29.99,29.99,35516.0
2016-05-25 14:55:00,29.99,29.99,29.96,29.99,38948.0,29.99,29.99,29.96,29.99,38948.0
2016-05-25 15:00:00,29.98,30.03,29.98,30.02,31700.0,29.98,30.03,29.98,30.02,31700.0
2016-05-25 15:05:00,30.01,30.04,30.0,30.04,31920.0,30.01,30.04,30.0,30.04,31920.0
2016-05-25 15:10:00,30.04,30.05,30.01,30.03,36872.0,30.04,30.05,30.01,30.03,36872.0
2016-05-25 15:15:00,30.03,30.08,30.03,30.08,47064.0,30.03,30.08,30.03,30.08,47064.0
2016-05-25 15:20:00,30.08,30.12,30.07,30.1,36442.0,30.08,30.12,30.07,30.1,36442.0
2016-05-25 15:25:00,30.1,30.15,30.09,30.15,34504.0,30.1,30.15,30.09,30.15,34504.0
2016-05-25 15:30:00,30.16,30.16,30.11,30.12,84916.0,30.16,30.16,30.11,30.12,84916.0
2016-05-25 15:35:00,30.12,30.14,30.11,30.12,35174.0,30.12,30.14,30.11,30.12,35174.0
2016-05-25 15:40:00,30.13,30.13,30.09,30.11,53630.0,30.13,30.13,30.09,30.11,53630.0
2016-05-25 15:45:00,30.1,30.1,30.07,30.09,52704.0,30.1,30.1,30.07,30.09,52704.0
2016-05-25 15:50:00,30.09,30.11,30.07,30.07,74338.0,30.09,30.11,30.07,30.07,74338.0
2016-05-25 15:55:00,30.07,30.11,30.07,30.08,130298.0,30.07,30.11,30.07,30.08,130298.0
2016-05-26 09:30:00,30.68,30.85,30.45,30.68,122176.0,30.68,30.85,30.45,30.68,122176.0
2016-05-26 09:35:00,30.68,30.7,30.41,30.56,46006.0,30.68,30.7,30.41,30.56,46006.0
2016-05-26 09:40:00,30.6,30.6,30.42,30.54,53530.0,30.6,30.6,30.42,30.54,53530.0
2016-05-26 09:45:00,30.52,30.53,30.33,30.36,72758.0,30.52,30.53,30.33,30.36,72758.0
2016-05-26 09:50:00,30.39,30.45,30.29,30.3,39742.0,30.39,30.45,30.29,30.3,39742.0
2016-05-26 09:55:00,30.31,30.43,30.27,30.35,90570.0,30.31,30.43,30.27,30.35,90570.0
2016-05-26 10:00:00,30.35,30.46,30.33,30.43,85384.0,30.35,30.46,30.33,30.43,85384.0
2016-05-26 10:05:00,30.42,30.45,30.33,30.34,77008.0,30.42,30.45,30.33,30.34,77008.0
2016-05-26 10:10:00,30.34,30.4,30.33,30.38,59934.0,30.34,30.4,30.33,30.38,59934.0
2016-05-26 10:15:00,30.38,30.45,30.38,30.45,31440.0,30.38,30.45,30.38,30.45,31440.0
2016-05-26 10:20:00,30.46,30.47,30.39,30.39,22806.0,30.46,30.47,30.39,30.39,22806.0
2016-05-26 10:25:00,30.39,30.43,30.38,30.38,22100.0,30.39,30.43,30.38,30.38,22100.0
2016-05-26 10:30:00,30.4,30.45,30.4,30.42,22770.0,30.4,30.45,30.4,30.42,22770.0
2016-05-26 10:35:00,30.41,30.43,30.4,30.43,26968.0,30.41,30.43,30.4,30.43,26968.0
2016-05-26 10:40:00,30.43,30.44,30.4,30.4,24376.0,30.43,30.44,30.4,30.4,24376.0
2016-05-26 10:45:00,30.41,30.43,30.38,30.41,28992.0,30.41,30.43,30.38,30.41,28992.0
2016-05-26 10:50:00,30.4,30.42,30.38,30.4,24800.0,30.4,30.42,30.38,30.4,24800.0
2016-05-26 10:55:00,30.4,30.4,30.32,30.36,32788.0,30.4,30.4,30.32,30.36,32788.0
2016-05-26 11:00:00,30.35,30.38,30.33,30.36,47230.0,30.35,30.38,30.33,30.36,47230.0
2016-05-26 11:05:00,30.36,30.38,30.32,30.38,40336.0,30.36,30.38,30.32,30.38,40336.0
2016-05-26 11:10:00,30.36,30.38,30.35,30.36,21864.0,30.36,30.38,30.35,30.36,21864.0
2016-05-26 11:15:00,30.35,30.35,30.27,30.32,45580.0,30.35,30.35,30.27,30.32,45580.0
2016-05-26 11:20:00,30.32,30.34,30.3,30.31,25780.0,30.32,30.34,30.3,30.31,25780.0
2016-05-26 11:25:00,30.3,30.3,30.25,30.28,15506.0,30.3,30.3,30.25,30.28,15506.0
2016-05-26 11:30:00,30.28,30.28,30.21,30.23,29632.0,30.28,30.28,30.21,30.23,29632.0
2016-05-26 11:35:00,30.23,30.25,30.2,30.21,13100.0,30.23,30.25,30.2,30.21,13100.0
2016-05-26 11:40:00,30.2,30.24,30.2,30.22,30600.0,30.2,30.24,30.2,30.22,30600.0
2016-05-26 11:45:00,30.22,30.23,30.16,30.16,13400.0,30.22,30.23,30.16,30.16,13400.0
2016-05-26 11:50:00,30.16,30.19,30.15,30.17,15650.0,30.16,30.19,30.15,30.17,15650.0
2016-05-26 11:55:00,30.17,30.21,30.16,30.19,44040.0,30.17,30.21,30.16,30.19,44040.0
2016-05-26 12:00:00,30.2,30.25,30.19,30.25,15554.0,30.2,30.25,30.19,30.25,15554.0
2016-05-26 12:05:00,30.26,30.28,30.25,30.25,13808.0,30.26,30.28,30.25,30.25,13808.0
2016-05-26 12:10:00,30.25,30.29,30.24,30.28,20720.0,30.25,30.29,30.24,30.28,20720.0
2016-05-26 12:15:00,30.29,30.31,30.28,30.3,16278.0,30.29,30.31,30.28,30.3,16278.0
2016-05-26 12:20:00,30.3,30.31,30.29,30.31,10800.0,30.3,30.31,30.29,30.31,10800.0
2016-05-26 12:25:00,30.3,30.31,30.28,30.3,13738.0,30.3,30.31,30.28,30.3,13738.0
2016-05-26 12:30:00,30.3,30.34,30.29,30.34,21354.0,30.3,30.34,30.29,30.34,21354.0
2016-05-26 12:35:00,30.34,30.4,30.34,30.4,20296.0,30.34,30.4,30.34,30.4,20296.0
2016-05-26 12:40:00,30.39,30.4,30.39,30.39,15354.0,30.39,30.4,30.39,30.39,15354.0
2016-05-26 12:45:00,30.39,30.42,30.38,30.41,20432.0,30.39,30.42,30.38,30.41,20432.0
2016-05-26 12:50:00,30.41,30.43,30.41,30.42,21046.0,30.41,30.43,30.41,30.42,21046.0
2016-05-26 12:55:00,30.42,30.42,30.37,30.39,20796.0,30.42,30.42,30.37,30.39,20796.0
2016-05-26 13:00:00,30.39,30.39,30.37,30.38,32584.0,30.39,30.39,30.37,30.38,32584.0
2016-05-26 13:05:00,30.37,30.38,30.3,30.35,33812.0,30.37,30.38,30.3,30.35,33812.0
2016-05-26 13:10:00,30.36,30.39,30.34,30.37,29814.0,30.36,30.39,30.34,30.37,29814.0
2016-05-26 13:15:00,30.36,30.39,30.36,30.38,27864.0,30.36,30.39,30.36,30.38,27864.0
2016-05-26 13:20:00,30.37,30.37,30.32,30.32,10966.0,30.37,30.37,30.32,30.32,10966.0
2016-05-26 13:25:00,30.32,30.34,30.32,30.34,21800.0,30.32,30.34,30.32,30.34,21800.0
2016-05-26 13:30:00,30.35,30.4,30.34,30.4,16836.0,30.35,30.4,30.34,30.4,16836.0
2016-05-26 13:35:00,30.4,30.41,30.4,30.41,12886.0,30.4,30.41,30.4,30.41,12886.0
2016-05-26 13:40:00,30.41,30.46,30.41,30.43,23198.0,30.41,30.46,30.41,30.43,23198.0
2016-05-26 13:45:00,30.43,30.43,30.4,30.4,11260.0,30.43,30.43,30.4,30.4,11260.0
2016-05-26 13:50:00,30.4,30.4,30.36,30.38,19254.0,30.4,30.4,30.36,30.38,19254.0
2016-05-26 13:55:00,30.38,30.4,30.37,30.37,28026.0,30.38,30.4,30.37,30.37,28026.0
2016-05-26 14:00:00,30.37,30.38,30.34,30.35,16044.0,30.37,30.38,30.34,30.35,16044.0
2016-05-26 14:05:00,30.35,30.38,30.35,30.36,27394.0,30.35,30.38,30.35,30.36,27394.0
2016-05-26 14:10:00,30.36,30.39,30.36,30.38,20236.0,30.36,30.39,30.36,30.38,20236.0
2016-05-26 14:15:00,30.38,30.44,30.38,30.43,43510.0,30.38,30.44,30.38,30.43,43510.0
2016-05-26 14:20:00,30.43,30.45,30.43,30.45,36806.0,30.43,30.45,30.43,30.45,36806.0
2016-05-26 14:25:00,30.45,30.46,30.43,30.45,22768.0,30.45,30.46,30.43,30.45,22768.0
2016-05-26 14:30:00,30.46,30.46,30.45,30.46,22452.0,30.46,30.46,30.45,30.46,22452.0
2016-05-26 14:35:00,30.46,30.47,30.45,30.46,94334.0,30.46,30.47,30.45,30.46,94334.0
2016-05-26 14:40:00,30.45,30.49,30.45,30.49,40304.0,30.45,30.49,30.45,30.49,40304.0
2016-05-26 14:45:00,30.48,30.49,30.48,30.49,25740.0,30.48,30.49,30.48,30.49,25740.0
2016-05-26 14:50:00,30.49,30.5,30.49,30.49,19118.0,30.49,30.5,30.49,30.49,19118.0
2016-05-26 14:55:00,30.49,30.52,30.49,30.5,27418.0,30.49,30.52,30.49,30.5,27418.0
2016-05-26 15:00:00,30.5,30.51,30.49,30.49,25068.0,30.5,30.51,30.49,30.49,25068.0
2016-05-26 15:05:00,30.49,30.5,30.49,30.5,37810.0,30.49,30.5,30.49,30.5,37810.0
2016-05-26 15:10:00,30.5,30.5,30.49,30.5,21006.0,30.5,30.5,30.49,30.5,21006.0
2016-05-26 15:15:00,30.5,30.5,30.49,30.5,33698.0,30.5,30.5,30.49,30.5,33698.0
2016-05-26 15:20:00,30.5,30.52,30.5,30.5,31330.0,30.5,30.52,30.5,30.5,31330.0
2016-05-26 15:25:00,30.5,30.52,30.48,30.49,30792.0,30.5,30.52,30.48,30.49,30792.0
2016-05-26 15:30:00,30.49,30.49,30.48,30.49,159800.0,30.49,30.49,30.48,30.49,159800.0
2016-05-26 15:35:00,30.49,30.49,30.46,30.49,49830.0,30.49,30.49,30.46,30.49,49830.0
2016-05-26 15:40:00,30.49,30.53,30.48,30.53,48292.0,30.49,30.53,30.48,30.53,48292.0
2016-05-26 15:45:00,30.52,30.53,30.49,30.49,62202.0,30.52,30.53,30.49,30.49,62202.0
2016-05-26 15:50:00,30.49,30.5,30.49,30.49,66156.0,30.49,30.5,30.49,30.49,66156.0
2016-05-26 15:55:00,30.49,30.51,30.48,30.5,176086.0,30.49,30.51,30.48,30.5,176086.0
2016-05-27 09:30:00,30.5,30.73,30.5,30.6,46166.0,30.5,30.73,30.5,30.6,46166.0
2016-05-27 09:35:00,30.62,30.75,30.62,30.74,22686.0,30.62,30.75,30.62,30.74,22686.0
2016-05-27 09:40:00,30.75,30.8,30.71,30.74,29300.0,30.75,30.8,30.71,30.74,29300.0
2016-05-27 09:45:00,30.74,30.82,30.73,30.8,23896.0,30.74,30.82,30.73,30.8,23896.0
2016-05-27 09:50:00,30.81,30.83,30.78,30.83,49948.0,30.81,30.83,30.78,30.83,49948.0
2016-05-27 09:55:00,30.81,30.81,30.75,30.77,29304.0,30.81,30.81,30.75,30.77,29304.0
2016-05-27 10:00:00,30.76,30.83,30.76,30.83,37514.0,30.76,30.83,30.76,30.83,37514.0
2016-05-27 10:05:00,30.82,30.95,30.82,30.93,40160.0,30.82,30.95,30.82,30.93,40160.0
2016-05-27 10:10:00,30.93,31.01,30.93,31.0,68428.0,30.93,31.01,30.93,31.0,68428.0
2016-05-27 10:15:00,31.0,31.03,30.98,31.02,47946.0,31.0,31.03,30.98,31.02,47946.0
2016-05-27 10:20:00,31.03,31.09,31.01,31.03,33392.0,31.03,31.09,31.01,31.03,33392.0
2016-05-27 10:25:00,31.03,31.05,31.0,31.04,22046.0,31.03,31.05,31.0,31.04,22046.0
2016-05-27 10:30:00,31.05,31.05,30.99,31.01,38962.0,31.05,31.05,30.99,31.01,38962.0
2016-05-27 10:35:00,31.02,31.07,31.0,31.06,23786.0,31.02,31.07,31.0,31.06,23786.0
2016-05-27 10:40:00,31.06,31.06,31.0,31.01,17650.0,31.06,31.06,31.0,31.01,17650.0
2016-05-27 10:45:00,31.0,31.0,30.93,30.98,60974.0,31.0,31.0,30.93,30.98,60974.0
2016-05-27 10:50:00,30.99,31.03,30.99,31.0,183242.0,30.99,31.03,30.99,31.0,183242.0
2016-05-27 10:55:00,31.0,31.0,30.93,30.96,70246.0,31.0,31.0,30.93,30.96,70246.0
2016-05-27 11:00:00,30.96,30.96,30.87,30.89,38636.0,30.96,30.96,30.87,30.89,38636.0
2016-05-27 11:05:00,30.89,30.93,30.87,30.87,34110.0,30.89,30.93,30.87,30.87,34110.0
2016-05-27 11:10:00,30.87,30.92,30.86,30.91,29172.0,30.87,30.92,30.86,30.91,29172.0
2016-05-27 11:15:00,30.91,30.96,30.9,30.95,25518.0,30.91,30.96,30.9,30.95,25518.0
2016-05-27 11:20:00,30.96,31.04,30.95,31.04,24734.0,30.96,31.04,30.95,31.04,24734.0
2016-05-27 11:25:00,31.04,31.04,31.0,31.03,20660.0,31.04,31.04,31.0,31.03,20660.0
2016-05-27 11:30:00,31.02,31.02,30.96,30.98,33240.0,31.02,31.02,30.96,30.98,33240.0
2016-05-27 11:35:00,30.97,31.0,30.97,30.97,11590.0,30.97,31.0,30.97,30.97,11590.0
2016-05-27 11:40:00,30.97,30.97,30.93,30.94,36156.0,30.97,30.97,30.93,30.94,36156.0
2016-05-27 11:45:00,30.94,30.95,30.9,30.92,27336.0,30.94,30.95,30.9,30.92,27336.0
2016-05-27 11:50:00,30.92,30.96,30.9,30.96,57698.0,30.92,30.96,30.9,30.96,57698.0
2016-05-27 11:55:00,30.96,30.98,30.95,30.97,21288.0,30.96,30.98,30.95,30.97,21288.0
2016-05-27 12:00:00,30.97,30.99,30.95,30.96,16498.0,30.97,30.99,30.95,30.96,16498.0
2016-05-27 12:05:00,30.96,30.96,30.9,30.9,35218.0,30.96,30.96,30.9,30.9,35218.0
2016-05-27 12:10:00,30.9,30.93,30.89,30.93,41572.0,30.9,30.93,30.89,30.93,41572.0
2016-05-27 12:15:00,30.93,30.93,30.89,30.9,14212.0,30.93,30.93,30.89,30.9,14212.0
2016-05-27 12:20:00,30.89,30.92,30.88,30.91,19774.0,30.89,30.92,30.88,30.91,19774.0
2016-05-27 12:25:00,30.91,30.93,30.9,30.92,28274.0,30.91,30.93,30.9,30.92,28274.0
2016-05-27 12:30:00,30.93,30.93,30.87,30.88,9664.0,30.93,30.93,30.87,30.88,9664.0
2016-05-27 12:35:00,30.88,30.88,30.86,30.87,20206.0,30.88,30.88,30.86,30.87,20206.0
2016-05-27 12:40:00,30.86,30.86,30.85,30.86,13778.0,30.86,30.86,30.85,30.86,13778.0
2016-05-27 12:45:00,30.87,30.9,30.86,30.88,10352.0,30.87,30.9,30.86,30.88,10352.0
2016-05-27 12:50:00,30.88,30.93,30.87,30.93,18590.0,30.88,30.93,30.87,30.93,18590.0
2016-05-27 12:55:00,30.92,30.92,30.89,30.89,5000.0,30.92,30.92,30.89,30.89,5000.0
2016-05-27 13:00:00,30.89,30.92,30.88,30.91,15970.0,30.89,30.92,30.88,30.91,15970.0
2016-05-27 13:05:00,30.92,30.92,30.9,30.91,17130.0,30.92,30.92,30.9,30.91,17130.0
2016-05-27 13:10:00,30.9,30.92,30.9,30.91,9786.0,30.9,30.92,30.9,30.91,9786.0
2016-05-27 13:15:00,30.91,30.91,30.88,30.89,20810.0,30.91,30.91,30.88,30.89,20810.0
2016-05-27 13:20:00,30.9,30.91,30.86,30.86,16822.0,30.9,30.91,30.86,30.86,16822.0
2016-05-27 13:25:00,30.86,30.88,30.84,30.84,24642.0,30.86,30.88,30.84,30.84,24642.0
2016-05-27 13:30:00,30.84,30.84,30.75,30.76,16802.0,30.84,30.84,30.75,30.76,16802.0
2016-05-27 13:35:00,30.75,30.75,30.71,30.72,12560.0,30.75,30.75,30.71,30.72,12560.0
2016-05-27 13:40:00,30.7,30.8,30.7,30.8,22404.0,30.7,30.8,30.7,30.8,22404.0
2016-05-27 13:45:00,30.79,30.82,30.79,30.81,11162.0,30.79,30.82,30.79,30.81,11162.0
2016-05-27 13:50:00,30.81,30.81,30.74,30.76,16346.0,30.81,30.81,30.74,30.76,16346.0
2016-05-27 13:55:00,30.77,30.82,30.77,30.8,26864.0,30.77,30.82,30.77,30.8,26864.0
2016-05-27 14:00:00,30.8,30.84,30.8,30.83,31514.0,30.8,30.84,30.8,30.83,31514.0
2016-05-27 14:05:00,30.83,30.83,30.82,30.83,26148.0,30.83,30.83,30.82,30.83,26148.0
2016-05-27 14:10:00,30.82,30.85,30.82,30.85,18568.0,30.82,30.85,30.82,30.85,18568.0
2016-05-27 14:15:00,30.85,30.88,30.85,30.88,24778.0,30.85,30.88,30.85,30.88,24778.0
2016-05-27 14:20:00,30.88,30.89,30.88,30.89,13800.0,30.88,30.89,30.88,30.89,13800.0
2016-05-27 14:25:00,30.88,30.89,30.87,30.88,12636.0,30.88,30.89,30.87,30.88,12636.0
2016-05-27 14:30:00,30.87,30.88,30.85,30.86,27904.0,30.87,30.88,30.85,30.86,27904.0
2016-05-27 14:35:00,30.86,30.86,30.84,30.85,28592.0,30.86,30.86,30.84,30.85,28592.0
2016-05-27 14:40:00,30.85,30.86,30.84,30.85,20140.0,30.85,30.86,30.84,30.85,20140.0
2016-05-27 14:45:00,30.85,30.87,30.85,30.87,16588.0,30.85,30.87,30.85,30.87,16588.0
2016-05-27 14:50:00,30.88,30.89,30.86,30.89,14000.0,30.88,30.89,30.86,30.89,14000.0
2016-05-27 14:55:00,30.89,30.89,30.86,30.87,16784.0,30.89,30.89,30.86,30.87,16784.0
2016-05-27 15:00:00,30.88,30.89,30.86,30.88,23746.0,30.88,30.89,30.86,30.88,23746.0
2016-05-27 15:05:00,30.88,30.88,30.85,30.85,14144.0,30.88,30.88,30.85,30.85,14144.0
2016-05-27 15:10:00,30.84,30.84,30.8,30.8,19242.0,30.84,30.84,30.8,30.8,19242.0
2016-05-27 15:15:00,30.81,30.84,30.8,30.84,15228.0,30.81,30.84,30.8,30.84,15228.0
2016-05-27 15:20:00,30.84,30.84,30.82,30.83,28326.0,30.84,30.84,30.82,30.83,28326.0
2016-05-27 15:25:00,30.83,30.84,30.81,30.82,28724.0,30.83,30.84,30.81,30.82,28724.0
2016-05-27 15:30:00,30.82,30.83,30.82,30.83,21040.0,30.82,30.83,30.82,30.83,21040.0
2016-05-27 15:35:00,30.83,30.84,30.82,30.84,21534.0,30.83,30.84,30.82,30.84,21534.0
2016-05-27 15:40:00,30.83,30.86,30.83,30.86,52796.0,30.83,30.86,30.83,30.86,52796.0
2016-05-27 15:45:00,30.86,30.89,30.86,30.86,48720.0,30.86,30.89,30.86,30.86,48720.0
2016-05-27 15:50:00,30.87,30.89,30.86,30.88,57144.0,30.87,30.89,30.86,30.88,57144.0
2016-05-27 15:55:00,30.89,30.89,30.86,30.88,92352.0,30.89,30.89,30.86,30.88,92352.0
2016-05-31 09:30:00,30.93,31.12,30.87,30.99,64066.0,30.93,31.12,30.87,30.99,64066.0
2016-05-31 09:35:00,31.0,31.11,30.93,31.09,24774.0,31.0,31.11,30.93,31.09,24774.0
2016-05-31 09:40:00,31.09,31.14,31.05,31.1,13382.0,31.09,31.14,31.05,31.1,13382.0
2016-05-31 09:45:00,31.09,31.34,31.06,31.33,87966.0,31.09,31.34,31.06,31.33,87966.0
2016-05-31 09:50:00,31.3,31.4,31.3,31.36,65710.0,31.3,31.4,31.3,31.36,65710.0
2016-05-31 09:55:00,31.38,31.43,31.25,31.27,25346.0,31.38,31.43,31.25,31.27,25346.0
2016-05-31 10:00:00,31.27,31.42,31.23,31.4,60184.0,31.27,31.42,31.23,31.4,60184.0
2016-05-31 10:05:00,31.39,31.41,31.3,31.3,54310.0,31.39,31.41,31.3,31.3,54310.0
2016-05-31 10:10:00,31.3,31.3,31.2,31.2,46780.0,31.3,31.3,31.2,31.2,46780.0
2016-05-31 10:15:00,31.2,31.24,31.18,31.22,41302.0,31.2,31.24,31.18,31.22,41302.0
2016-05-31 10:20:00,31.22,31.24,31.19,31.24,20952.0,31.22,31.24,31.19,31.24,20952.0
2016-05-31 10:25:00,31.24,31.25,31.23,31.25,15624.0,31.24,31.25,31.23,31.25,15624.0
2016-05-31 10:30:00,31.26,31.27,31.19,31.2,16534.0,31.26,31.27,31.19,31.2,16534.0
2016-05-31 10:35:00,31.2,31.21,31.12,31.16,34796.0,31.2,31.21,31.12,31.16,34796.0
2016-05-31 10:40:00,31.16,31.18,31.11,31.13,42644.0,31.16,31.18,31.11,31.13,42644.0
2016-05-31 10:45:00,31.13,31.17,31.11,31.17,49998.0,31.13,31.17,31.11,31.17,49998.0
2016-05-31 10:50:00,31.17,31.22,31.17,31.21,32708.0,31.17,31.22,31.17,31.21,32708.0
2016-05-31 10:55:00,31.22,31.25,31.21,31.24,25204.0,31.22,31.25,31.21,31.24,25204.0
2016-05-31 11:00:00,31.23,31.23,31.17,31.18,21578.0,31.23,31.23,31.17,31.18,21578.0
2016-05-31 11:05:00,31.18,31.2,31.17,31.18,40310.0,31.18,31.2,31.17,31.18,40310.0
2016-05-31 11:10:00,31.18,31.18,31.11,31.11,23572.0,31.18,31.18,31.11,31.11,23572.0
2016-05-31 11:15:00,31.11,31.11,31.08,31.11,25334.0,31.11,31.11,31.08,31.11,25334.0
2016-05-31 11:20:00,31.1,31.16,31.1,31.1,23840.0,31.1,31.16,31.1,31.1,23840.0
2016-05-31 11:25:00,31.1,31.17,31.1,31.17,24360.0,31.1,31.17,31.1,31.17,24360.0
2016-05-31 11:30:00,31.16,31.19,31.13,31.14,17232.0,31.16,31.19,31.13,31.14,17232.0
2016-05-31 11:35:00,31.14,31.17,31.13,31.15,18206.0,31.14,31.17,31.13,31.15,18206.0
2016-05-31 11:40:00,31.16,31.17,31.14,31.14,9810.0,31.16,31.17,31.14,31.14,9810.0
2016-05-31 11:45:00,31.14,31.18,31.13,31.18,17464.0,31.14,31.18,31.13,31.18,17464.0
2016-05-31 11:50:00,31.18,31.18,31.13,31.13,15000.0,31.18,31.18,31.13,31.13,15000.0
2016-05-31 11:55:00,31.13,31.16,31.13,31.14,19794.0,31.13,31.16,31.13,31.14,19794.0
2016-05-31 12:00:00,31.14,31.14,31.09,31.1,20944.0,31.14,31.14,31.09,31.1,20944.0
2016-05-31 12:05:00,31.09,31.11,31.06,31.11,47352.0,31.09,31.11,31.06,31.11,47352.0
2016-05-31 12:10:00,31.11,31.11,31.06,31.06,10568.0,31.11,31.11,31.06,31.06,10568.0
2016-05-31 12:15:00,31.05,31.05,31.03,31.05,15006.0,31.05,31.05,31.03,31.05,15006.0
2016-05-31 12:20:00,31.05,31.07,31.05,31.07,13998.0,31.05,31.07,31.05,31.07,13998.0
2016-05-31 12:25:00,31.07,31.11,31.07,31.1,16830.0,31.07,31.11,31.07,31.1,16830.0
2016-05-31 12:30:00,31.1,31.12,31.09,31.11,16948.0,31.1,31.12,31.09,31.11,16948.0
2016-05-31 12:35:00,31.11,31.14,31.11,31.12,17654.0,31.11,31.14,31.11,31.12,17654.0
2016-05-31 12:40:00,31.11,31.12,31.1,31.12,12454.0,31.11,31.12,31.1,31.12,12454.0
2016-05-31 12:45:00,31.11,31.13,31.09,31.09,12600.0,31.11,31.13,31.09,31.09,12600.0
2016-05-31 12:50:00,31.09,31.09,31.07,31.08,20420.0,31.09,31.09,31.07,31.08,20420.0
2016-05-31 12:55:00,31.07,31.08,31.03,31.04,15144.0,31.07,31.08,31.03,31.04,15144.0
2016-05-31 13:00:00,31.04,31.07,31.03,31.07,15224.0,31.04,31.07,31.03,31.07,15224.0
2016-05-31 13:05:00,31.07,31.07,31.03,31.04,13176.0,31.07,31.07,31.03,31.04,13176.0
2016-05-31 13:10:00,31.04,31.09,31.04,31.09,13930.0,31.04,31.09,31.04,31.09,13930.0
2016-05-31 13:15:00,31.09,31.11,31.06,31.07,25706.0,31.09,31.11,31.06,31.07,25706.0
2016-05-31 13:20:00,31.07,31.14,31.07,31.14,31730.0,31.07,31.14,31.07,31.14,31730.0
2016-05-31 13:25:00,31.14,31.18,31.14,31.17,23410.0,31.14,31.18,31.14,31.17,23410.0
2016-05-31 13:30:00,31.17,31.19,31.17,31.19,20694.0,31.17,31.19,31.17,31.19,20694.0
2016-05-31 13:35:00,31.18,31.18,31.15,31.16,22444.0,31.18,31.18,31.15,31.16,22444.0
2016-05-31 13:40:00,31.17,31.18,31.15,31.15,13044.0,31.17,31.18,31.15,31.15,13044.0
2016-05-31 13:45:00,31.15,31.2,31.15,31.2,29014.0,31.15,31.2,31.15,31.2,29014.0
2016-05-31 13:50:00,31.2,31.22,31.19,31.2,17918.0,31.2,31.22,31.19,31.2,17918.0
2016-05-31 13:55:00,31.2,31.2,31.15,31.15,24600.0,31.2,31.2,31.15,31.15,24600.0
2016-05-31 14:00:00,31.15,31.15,31.1,31.11,22898.0,31.15,31.15,31.1,31.11,22898.0
2016-05-31 14:05:00,31.11,31.11,31.03,31.04,28396.0,31.11,31.11,31.03,31.04,28396.0
2016-05-31 14:10:00,31.04,31.1,31.04,31.09,26222.0,31.04,31.1,31.04,31.09,26222.0
2016-05-31 14:15:00,31.1,31.11,31.09,31.1,28640.0,31.1,31.11,31.09,31.1,28640.0
2016-05-31 14:20:00,31.1,31.15,31.1,31.11,26622.0,31.1,31.15,31.1,31.11,26622.0
2016-05-31 14:25:00,31.1,31.15,31.1,31.15,20038.0,31.1,31.15,31.1,31.15,20038.0
2016-05-31 14:30:00,31.15,31.15,31.09,31.13,33224.0,31.15,31.15,31.09,31.13,33224.0
2016-05-31 14:35:00,31.13,31.14,31.11,31.11,20264.0,31.13,31.14,31.11,31.11,20264.0
2016-05-31 14:40:00,31.11,31.12,31.1,31.1,18200.0,31.11,31.12,31.1,31.1,18200.0
2016-05-31 14:45:00,31.1,31.1,31.05,31.05,19688.0,31.1,31.1,31.05,31.05,19688.0
2016-05-31 14:50:00,31.05,31.09,31.02,31.08,37526.0,31.05,31.09,31.02,31.08,37526.0
2016-05-31 14:55:00,31.09,31.1,31.06,31.09,34622.0,31.09,31.1,31.06,31.09,34622.0
2016-05-31 15:00:00,31.09,31.1,31.05,31.09,26052.0,31.09,31.1,31.05,31.09,26052.0
2016-05-31 15:05:00,31.08,31.11,31.07,31.11,25076.0,31.08,31.11,31.07,31.11,25076.0
2016-05-31 15:10:00,31.11,31.13,31.08,31.1,26492.0,31.11,31.13,31.08,31.1,26492.0
2016-05-31 15:15:00,31.1,31.13,31.1,31.11,34880.0,31.1,31.13,31.1,31.11,34880.0
2016-05-31 15:20:00,31.11,31.13,31.06,31.06,26358.0,31.11,31.13,31.06,31.06,26358.0
2016-05-31 15:25:00,31.06,31.07,31.04,31.04,31466.0,31.06,31.07,31.04,31.04,31466.0
2016-05-31 15:30:00,31.04,31.09,31.04,31.08,67502.0,31.04,31.09,31.04,31.08,67502.0
2016-05-31 15:35:00,31.08,31.11,31.07,31.11,64836.0,31.08,31.11,31.07,31.11,64836.0
2016-05-31 15:40:00,31.1,31.11,31.08,31.11,51008.0,31.1,31.11,31.08,31.11,51008.0
2016-05-31 15:45:00,31.12,31.21,31.11,31.21,85612.0,31.12,31.21,31.11,31.21,85612.0
2016-05-31 15:50:00,31.21,31.24,31.19,31.24,116036.0,31.21,31.24,31.19,31.24,116036.0
2016-05-31 15:55:00,31.24,31.24,31.17,31.17,189314.0,31.24,31.24,31.17,31.17,189314.0
2016-06-01 09:30:00,31.0,31.09,30.88,30.94,49078.0,31.0,31.09,30.88,30.94,49078.0
2016-06-01 09:35:00,30.94,30.99,30.9,30.93,38956.0,30.94,30.99,30.9,30.93,38956.0
2016-06-01 09:40:00,30.96,31.09,30.96,31.08,92916.0,30.96,31.09,30.96,31.08,92916.0
2016-06-01 09:45:00,31.08,31.13,31.07,31.1,25000.0,31.08,31.13,31.07,31.1,25000.0
2016-06-01 09:50:00,31.1,31.11,31.08,31.1,32398.0,31.1,31.11,31.08,31.1,32398.0
2016-06-01 09:55:00,31.1,31.11,31.07,31.09,22102.0,31.1,31.11,31.07,31.09,22102.0
2016-06-01 10:00:00,31.1,31.16,31.1,31.14,53948.0,31.1,31.16,31.1,31.14,53948.0
2016-06-01 10:05:00,31.13,31.16,31.11,31.11,28738.0,31.13,31.16,31.11,31.11,28738.0
2016-06-01 10:10:00,31.11,31.11,31.08,31.09,22646.0,31.11,31.11,31.08,31.09,22646.0
2016-06-01 10:15:00,31.09,31.1,31.0,31.0,43330.0,31.09,31.1,31.0,31.0,43330.0
2016-06-01 10:20:00,31.0,31.03,30.97,31.0,51944.0,31.0,31.03,30.97,31.0,51944.0
2016-06-01 10:25:00,31.0,31.05,31.0,31.05,28164.0,31.0,31.05,31.0,31.05,28164.0
2016-06-01 10:30:00,31.04,31.06,30.99,31.02,39434.0,31.04,31.06,30.99,31.02,39434.0
2016-06-01 10:35:00,31.04,31.11,31.04,31.1,24760.0,31.04,31.11,31.04,31.1,24760.0
2016-06-01 10:40:00,31.1,31.1,31.07,31.09,25858.0,31.1,31.1,31.07,31.09,25858.0
2016-06-01 10:45:00,31.09,31.11,31.07,31.1,38186.0,31.09,31.11,31.07,31.1,38186.0
2016-06-01 10:50:00,31.1,31.13,31.09,31.11,41738.0,31.1,31.13,31.09,31.11,41738.0
2016-06-01 10:55:00,31.11,31.18,31.11,31.17,43462.0,31.11,31.18,31.11,31.17,43462.0
2016-06-01 11:00:00,31.17,31.21,31.17,31.2,27204.0,31.17,31.21,31.17,31.2,27204.0
2016-06-01 11:05:00,31.21,31.22,31.2,31.2,20932.0,31.21,31.22,31.2,31.2,20932.0
2016-06-01 11:10:00,31.21,31.24,31.21,31.24,24944.0,31.21,31.24,31.21,31.24,24944.0
2016-06-01 11:15:00,31.24,31.29,31.23,31.29,47998.0,31.24,31.29,31.23,31.29,47998.0
2016-06-01 11:20:00,31.29,31.35,31.29,31.34,39874.0,31.29,31.35,31.29,31.34,39874.0
2016-06-01 11:25:00,31.35,31.39,31.35,31.38,51060.0,31.35,31.39,31.35,31.38,51060.0
2016-06-01 11:30:00,31.38,31.38,31.29,31.29,38752.0,31.38,31.38,31.29,31.29,38752.0
2016-06-01 11:35:00,31.28,31.32,31.28,31.32,29364.0,31.28,31.32,31.28,31.32,29364.0
2016-06-01 11:40:00,31.32,31.33,31.31,31.32,27818.0,31.32,31.33,31.31,31.32,27818.0
2016-06-01 11:45:00,31.32,31.38,31.3,31.38,39052.0,31.32,31.38,31.3,31.38,39052.0
2016-06-01 11:50:00,31.39,31.4,31.38,31.39,29956.0,31.39,31.4,31.38,31.39,29956.0
2016-06-01 11:55:00,31.38,31.38,31.34,31.34,23736.0,31.38,31.38,31.34,31.34,23736.0
2016-06-01 12:00:00,31.34,31.34,31.27,31.27,46226.0,31.34,31.34,31.27,31.27,46226.0
2016-06-01 12:05:00,31.27,31.3,31.24,31.24,40438.0,31.27,31.3,31.24,31.24,40438.0
2016-06-01 12:10:00,31.24,31.25,31.22,31.23,63682.0,31.24,31.25,31.22,31.23,63682.0
2016-06-01 12:15:00,31.23,31.25,31.23,31.25,32448.0,31.23,31.25,31.23,31.25,32448.0
2016-06-01 12:20:00,31.24,31.29,31.24,31.29,42386.0,31.24,31.29,31.24,31.29,42386.0
2016-06-01 12:25:00,31.29,31.29,31.24,31.24,23600.0,31.29,31.29,31.24,31.24,23600.0
2016-06-01 12:30:00,31.24,31.25,31.23,31.24,16930.0,31.24,31.25,31.23,31.24,16930.0
2016-06-01 12:35:00,31.25,31.3,31.25,31.26,29336.0,31.25,31.3,31.25,31.26,29336.0
2016-06-01 12:40:00,31.25,31.32,31.25,31.31,21628.0,31.25,31.32,31.25,31.31,21628.0
2016-06-01 12:45:00,31.31,31.38,31.31,31.38,20828.0,31.31,31.38,31.31,31.38,20828.0
2016-06-01 12:50:00,31.37,31.43,31.37,31.43,30624.0,31.37,31.43,31.37,31.43,30624.0
2016-06-01 12:55:00,31.43,31.46,31.43,31.45,24186.0,31.43,31.46,31.43,31.45,24186.0
2016-06-01 13:00:00,31.45,31.47,31.43,31.46,41456.0,31.45,31.47,31.43,31.46,41456.0
2016-06-01 13:05:00,31.45,31.45,31.35,31.35,78242.0,31.45,31.45,31.35,31.35,78242.0
2016-06-01 13:10:00,31.35,31.36,31.33,31.34,17984.0,31.35,31.36,31.33,31.34,17984.0
2016-06-01 13:15:00,31.34,31.36,31.33,31.36,12442.0,31.34,31.36,31.33,31.36,12442.0
2016-06-01 13:20:00,31.36,31.39,31.36,31.39,15956.0,31.36,31.39,31.36,31.39,15956.0
2016-06-01 13:25:00,31.39,31.4,31.39,31.39,21664.0,31.39,31.4,31.39,31.39,21664.0
2016-06-01 13:30:00,31.39,31.42,31.38,31.38,33462.0,31.39,31.42,31.38,31.38,33462.0
2016-06-01 13:35:00,31.37,31.39,31.36,31.36,19434.0,31.37,31.39,31.36,31.36,19434.0
2016-06-01 13:40:00,31.36,31.36,31.32,31.33,33550.0,31.36,31.36,31.32,31.33,33550.0
2016-06-01 13:45:00,31.33,31.34,31.32,31.33,19812.0,31.33,31.34,31.32,31.33,19812.0
2016-06-01 13:50:00,31.34,31.35,31.33,31.35,16148.0,31.34,31.35,31.33,31.35,16148.0
2016-06-01 13:55:00,31.35,31.35,31.34,31.35,20018.0,31.35,31.35,31.34,31.35,20018.0
2016-06-01 14:00:00,31.35,31.37,31.28,31.28,126458.0,31.35,31.37,31.28,31.28,126458.0
2016-06-01 14:05:00,31.27,31.27,31.25,31.26,23622.0,31.27,31.27,31.25,31.26,23622.0
2016-06-01 14:10:00,31.25,31.31,31.25,31.3,41738.0,31.25,31.31,31.25,31.3,41738.0
2016-06-01 14:15:00,31.31,31.38,31.31,31.37,19852.0,31.31,31.38,31.31,31.37,19852.0
2016-06-01 14:20:00,31.37,31.41,31.37,31.41,20758.0,31.37,31.41,31.37,31.41,20758.0
2016-06-01 14:25:00,31.41,31.41,31.4,31.41,21624.0,31.41,31.41,31.4,31.41,21624.0
2016-06-01 14:30:00,31.41,31.42,31.38,31.39,34306.0,31.41,31.42,31.38,31.39,34306.0
2016-06-01 14:35:00,31.39,31.4,31.37,31.38,20850.0,31.39,31.4,31.37,31.38,20850.0
2016-06-01 14:40:00,31.38,31.41,31.38,31.41,37476.0,31.38,31.41,31.38,31.41,37476.0
2016-06-01 14:45:00,31.41,31.41,31.4,31.41,19822.0,31.41,31.41,31.4,31.41,19822.0
2016-06-01 14:50:00,31.41,31.44,31.4,31.44,25900.0,31.41,31.44,31.4,31.44,25900.0
2016-06-01 14:55:00,31.44,31.44,31.43,31.43,16444.0,31.44,31.44,31.43,31.43,16444.0
2016-06-01 15:00:00,31.43,31.48,31.43,31.48,47082.0,31.43,31.48,31.43,31.48,47082.0
2016-06-01 15:05:00,31.48,31.5,31.47,31.5,46668.0,31.48,31.5,31.47,31.5,46668.0
2016-06-01 15:10:00,31.5,31.54,31.5,31.52,53348.0,31.5,31.54,31.5,31.52,53348.0
2016-06-01 15:15:00,31.52,31.52,31.48,31.5,37626.0,31.52,31.52,31.48,31.5,37626.0
2016-06-01 15:20:00,31.5,31.58,31.5,31.58,34838.0,31.5,31.58,31.5,31.58,34838.0
2016-06-01 15:25:00,31.58,31.63,31.58,31.62,103902.0,31.58,31.63,31.58,31.62,103902.0
2016-06-01 15:30:00,31.63,31.64,31.61,31.62,121334.0,31.63,31.64,31.61,31.62,121334.0
2016-06-01 15:35:00,31.62,31.67,31.61,31.67,95994.0,31.62,31.67,31.61,31.67,95994.0
2016-06-01 15:40:00,31.67,31.67,31.65,31.65,83038.0,31.67,31.67,31.65,31.65,83038.0
2016-06-01 15:45:00,31.66,31.66,31.65,31.66,91302.0,31.66,31.66,31.65,31.66,91302.0
2016-06-01 15:50:00,31.65,31.67,31.65,31.67,126888.0,31.65,31.67,31.65,31.67,126888.0
2016-06-01 15:55:00,31.67,31.67,31.6,31.63,230462.0,31.67,31.67,31.6,31.63,230462.0
2016-06-02 09:30:00,31.57,31.91,31.46,31.86,59106.0,31.57,31.91,31.46,31.86,59106.0
2016-06-02 09:35:00,31.91,32.09,31.85,32.02,67000.0,31.91,32.09,31.85,32.02,67000.0
2016-06-02 09:40:00,32.02,32.15,32.01,32.13,42698.0,32.02,32.15,32.01,32.13,42698.0
2016-06-02 09:45:00,32.14,32.15,31.99,32.0,61038.0,32.14,32.15,31.99,32.0,61038.0
2016-06-02 09:50:00,31.99,32.17,31.98,32.13,115722.0,31.99,32.17,31.98,32.13,115722.0
2016-06-02 09:55:00,32.16,32.19,32.12,32.13,113642.0,32.16,32.19,32.12,32.13,113642.0
2016-06-02 10:00:00,32.13,32.16,32.08,32.09,25846.0,32.13,32.16,32.08,32.09,25846.0
2016-06-02 10:05:00,32.1,32.18,32.1,32.16,71092.0,32.1,32.18,32.1,32.16,71092.0
2016-06-02 10:10:00,32.16,32.16,32.05,32.05,33302.0,32.16,32.16,32.05,32.05,33302.0
2016-06-02 10:15:00,32.06,32.12,32.06,32.07,24276.0,32.06,32.12,32.06,32.07,24276.0
2016-06-02 10:20:00,32.09,32.09,32.04,32.04,54546.0,32.09,32.09,32.04,32.04,54546.0
2016-06-02 10:25:00,32.04,32.05,31.93,31.94,31610.0,32.04,32.05,31.93,31.94,31610.0
2016-06-02 10:30:00,31.94,32.01,31.93,32.01,29814.0,31.94,32.01,31.93,32.01,29814.0
2016-06-02 10:35:00,32.0,32.06,31.99,32.04,37114.0,32.0,32.06,31.99,32.04,37114.0
2016-06-02 10:40:00,32.05,32.05,32.04,32.05,15800.0,32.05,32.05,32.04,32.05,15800.0
2016-06-02 10:45:00,32.04,32.09,32.04,32.08,21452.0,32.04,32.09,32.04,32.08,21452.0
2016-06-02 10:50:00,32.08,32.1,32.08,32.1,23434.0,32.08,32.1,32.08,32.1,23434.0
2016-06-02 10:55:00,32.1,32.12,32.09,32.11,38234.0,32.1,32.12,32.09,32.11,38234.0
2016-06-02 11:00:00,32.12,32.15,32.12,32.15,36028.0,32.12,32.15,32.12,32.15,36028.0
2016-06-02 11:05:00,32.15,32.18,32.14,32.17,19400.0,32.15,32.18,32.14,32.17,19400.0
2016-06-02 11:10:00,32.17,32.23,32.16,32.22,50578.0,32.17,32.23,32.16,32.22,50578.0
2016-06-02 11:15:00,32.23,32.24,32.18,32.18,45284.0,32.23,32.24,32.18,32.18,45284.0
2016-06-02 11:20:00,32.18,32.18,32.12,32.14,26008.0,32.18,32.18,32.12,32.14,26008.0
2016-06-02 11:25:00,32.13,32.17,32.13,32.15,35148.0,32.13,32.17,32.13,32.15,35148.0
2016-06-02 11:30:00,32.16,32.18,32.15,32.18,17416.0,32.16,32.18,32.15,32.18,17416.0
2016-06-02 11:35:00,32.18,32.22,32.18,32.2,16456.0,32.18,32.22,32.18,32.2,16456.0
2016-06-02 11:40:00,32.21,32.23,32.21,32.22,14600.0,32.21,32.23,32.21,32.22,14600.0
2016-06-02 11:45:00,32.23,32.26,32.22,32.26,33368.0,32.23,32.26,32.22,32.26,33368.0
2016-06-02 11:50:00,32.26,32.27,32.24,32.27,23062.0,32.26,32.27,32.24,32.27,23062.0
2016-06-02 11:55:00,32.27,32.27,32.25,32.25,22218.0,32.27,32.27,32.25,32.25,22218.0
2016-06-02 12:00:00,32.26,32.27,32.21,32.21,27260.0,32.26,32.27,32.21,32.21,27260.0
2016-06-02 12:05:00,32.21,32.21,32.18,32.18,29638.0,32.21,32.21,32.18,32.18,29638.0
2016-06-02 12:10:00,32.18,32.19,32.17,32.18,14234.0,32.18,32.19,32.17,32.18,14234.0
2016-06-02 12:15:00,32.17,32.2,32.17,32.17,25134.0,32.17,32.2,32.17,32.17,25134.0
2016-06-02 12:20:00,32.17,32.18,32.15,32.15,25312.0,32.17,32.18,32.15,32.15,25312.0
2016-06-02 12:25:00,32.15,32.15,32.13,32.13,14674.0,32.15,32.15,32.13,32.13,14674.0
2016-06-02 12:30:00,32.13,32.13,32.11,32.11,15534.0,32.13,32.13,32.11,32.11,15534.0
2016-06-02 12:35:00,32.12,32.13,32.11,32.12,14944.0,32.12,32.13,32.11,32.12,14944.0
2016-06-02 12:40:00,32.12,32.13,32.1,32.11,14148.0,32.12,32.13,32.1,32.11,14148.0
2016-06-02 12:45:00,32.1,32.12,32.1,32.12,18568.0,32.1,32.12,32.1,32.12,18568.0
2016-06-02 12:50:00,32.12,32.19,32.12,32.17,17108.0,32.12,32.19,32.12,32.17,17108.0
2016-06-02 12:55:00,32.18,32.22,32.18,32.21,11600.0,32.18,32.22,32.18,32.21,11600.0
2016-06-02 13:00:00,32.21,32.21,32.19,32.19,17546.0,32.21,32.21,32.19,32.19,17546.0
2016-06-02 13:05:00,32.19,32.2,32.18,32.19,23064.0,32.19,32.2,32.18,32.19,23064.0
2016-06-02 13:10:00,32.19,32.22,32.19,32.22,10322.0,32.19,32.22,32.19,32.22,10322.0
2016-06-02 13:15:00,32.22,32.24,32.22,32.24,13208.0,32.22,32.24,32.22,32.24,13208.0
2016-06-02 13:20:00,32.24,32.24,32.23,32.23,28234.0,32.24,32.24,32.23,32.23,28234.0
2016-06-02 13:25:00,32.23,32.24,32.23,32.23,27302.0,32.23,32.24,32.23,32.23,27302.0
2016-06-02 13:30:00,32.23,32.24,32.23,32.23,15006.0,32.23,32.24,32.23,32.23,15006.0
2016-06-02 13:35:00,32.24,32.24,32.23,32.24,17820.0,32.24,32.24,32.23,32.24,17820.0
2016-06-02 13:40:00,32.24,32.32,32.24,32.32,72750.0,32.24,32.32,32.24,32.32,72750.0
2016-06-02 13:45:00,32.32,32.33,32.32,32.33,11620.0,32.32,32.33,32.32,32.33,11620.0
2016-06-02 13:50:00,32.33,32.36,32.33,32.35,30538.0,32.33,32.36,32.33,32.35,30538.0
2016-06-02 13:55:00,32.36,32.38,32.35,32.38,24320.0,32.36,32.38,32.35,32.38,24320.0
2016-06-02 14:00:00,32.38,32.41,32.38,32.4,23450.0,32.38,32.41,32.38,32.4,23450.0
2016-06-02 14:05:00,32.4,32.42,32.4,32.41,24628.0,32.4,32.42,32.4,32.41,24628.0
2016-06-02 14:10:00,32.41,32.42,32.4,32.41,29488.0,32.41,32.42,32.4,32.41,29488.0
2016-06-02 14:15:00,32.42,32.42,32.38,32.38,27544.0,32.42,32.42,32.38,32.38,27544.0
2016-06-02 14:20:00,32.39,32.44,32.38,32.43,15594.0,32.39,32.44,32.38,32.43,15594.0
2016-06-02 14:25:00,32.42,32.45,32.42,32.44,16622.0,32.42,32.45,32.42,32.44,16622.0
2016-06-02 14:30:00,32.45,32.45,32.44,32.44,17508.0,32.45,32.45,32.44,32.44,17508.0
2016-06-02 14:35:00,32.44,32.45,32.43,32.44,23826.0,32.44,32.45,32.43,32.44,23826.0
2016-06-02 14:40:00,32.44,32.45,32.44,32.45,20044.0,32.44,32.45,32.44,32.45,20044.0
2016-06-02 14:45:00,32.45,32.46,32.45,32.46,22470.0,32.45,32.46,32.45,32.46,22470.0
2016-06-02 14:50:00,32.45,32.46,32.44,32.46,24546.0,32.45,32.46,32.44,32.46,24546.0
2016-06-02 14:55:00,32.46,32.47,32.46,32.47,24150.0,32.46,32.47,32.46,32.47,24150.0
2016-06-02 15:00:00,32.47,32.48,32.46,32.48,33250.0,32.47,32.48,32.46,32.48,33250.0
2016-06-02 15:05:00,32.48,32.49,32.42,32.42,67312.0,32.48,32.49,32.42,32.42,67312.0
2016-06-02 15:10:00,32.42,32.45,32.42,32.45,20460.0,32.42,32.45,32.42,32.45,20460.0
2016-06-02 15:15:00,32.45,32.45,32.44,32.45,17688.0,32.45,32.45,32.44,32.45,17688.0
2016-06-02 15:20:00,32.45,32.52,32.45,32.52,80574.0,32.45,32.52,32.45,32.52,80574.0
2016-06-02 15:25:00,32.52,32.52,32.51,32.52,35500.0,32.52,32.52,32.51,32.52,35500.0
2016-06-02 15:30:00,32.52,32.54,32.51,32.53,55124.0,32.52,32.54,32.51,32.53,55124.0
2016-06-02 15:35:00,32.53,32.53,32.52,32.53,34882.0,32.53,32.53,32.52,32.53,34882.0
2016-06-02 15:40:00,32.52,32.54,32.51,32.51,102866.0,32.52,32.54,32.51,32.51,102866.0
2016-06-02 15:45:00,32.51,32.51,32.47,32.51,66504.0,32.51,32.51,32.47,32.51,66504.0
2016-06-02 15:50:00,32.51,32.56,32.5,32.56,56454.0,32.51,32.56,32.5,32.56,56454.0
2016-06-02 15:55:00,32.56,32.58,32.55,32.58,165026.0,32.56,32.58,32.55,32.58,165026.0
2016-06-03 09:30:00,32.38,32.5,32.24,32.43,103354.0,32.38,32.5,32.24,32.43,103354.0
2016-06-03 09:35:00,32.41,32.51,32.36,32.43,47640.0,32.41,32.51,32.36,32.43,47640.0
2016-06-03 09:40:00,32.42,32.52,32.35,32.38,23300.0,32.42,32.52,32.35,32.38,23300.0
2016-06-03 09:45:00,32.35,32.38,32.2,32.26,26480.0,32.35,32.38,32.2,32.26,26480.0
2016-06-03 09:50:00,32.26,32.3,32.24,32.27,36088.0,32.26,32.3,32.24,32.27,36088.0
2016-06-03 09:55:00,32.26,32.33,32.22,32.33,23824.0,32.26,32.33,32.22,32.33,23824.0
2016-06-03 10:00:00,32.32,32.33,32.22,32.25,39192.0,32.32,32.33,32.22,32.25,39192.0
2016-06-03 10:05:00,32.26,32.26,32.17,32.17,61436.0,32.26,32.26,32.17,32.17,61436.0
2016-06-03 10:10:00,32.16,32.27,32.14,32.26,46660.0,32.16,32.27,32.14,32.26,46660.0
2016-06-03 10:15:00,32.26,32.29,32.24,32.24,27134.0,32.26,32.29,32.24,32.24,27134.0
2016-06-03 10:20:00,32.24,32.27,32.22,32.24,48364.0,32.24,32.27,32.22,32.24,48364.0
2016-06-03 10:25:00,32.24,32.26,32.18,32.22,54184.0,32.24,32.26,32.18,32.22,54184.0
2016-06-03 10:30:00,32.21,32.22,32.14,32.22,24702.0,32.21,32.22,32.14,32.22,24702.0
2016-06-03 10:35:00,32.23,32.24,32.18,32.24,95946.0,32.23,32.24,32.18,32.24,95946.0
2016-06-03 10:40:00,32.24,32.28,32.22,32.26,22750.0,32.24,32.28,32.22,32.26,22750.0
2016-06-03 10:45:00,32.25,32.25,32.22,32.25,80248.0,32.25,32.25,32.22,32.25,80248.0
2016-06-03 10:50:00,32.25,32.35,32.24,32.33,49234.0,32.25,32.35,32.24,32.33,49234.0
2016-06-03 10:55:00,32.33,32.35,32.31,32.31,73776.0,32.33,32.35,32.31,32.31,73776.0
2016-06-03 11:00:00,32.3,32.31,32.25,32.25,29320.0,32.3,32.31,32.25,32.25,29320.0
2016-06-03 11:05:00,32.25,32.29,32.24,32.25,11042.0,32.25,32.29,32.24,32.25,11042.0
2016-06-03 11:10:00,32.27,32.29,32.26,32.27,16182.0,32.27,32.29,32.26,32.27,16182.0
2016-06-03 11:15:00,32.27,32.29,32.25,32.29,11810.0,32.27,32.29,32.25,32.29,11810.0
2016-06-03 11:20:00,32.29,32.32,32.26,32.26,18332.0,32.29,32.32,32.26,32.26,18332.0
2016-06-03 11:25:00,32.26,32.27,32.23,32.23,100026.0,32.26,32.27,32.23,32.23,100026.0
2016-06-03 11:30:00,32.23,32.3,32.23,32.3,11002.0,32.23,32.3,32.23,32.3,11002.0
2016-06-03 11:35:00,32.3,32.33,32.28,32.33,29682.0,32.3,32.33,32.28,32.33,29682.0
2016-06-03 11:40:00,32.33,32.38,32.33,32.35,53302.0,32.33,32.38,32.33,32.35,53302.0
2016-06-03 11:45:00,32.35,32.35,32.27,32.33,19400.0,32.35,32.35,32.27,32.33,19400.0
2016-06-03 11:50:00,32.34,32.34,32.32,32.32,6000.0,32.34,32.34,32.32,32.32,6000.0
2016-06-03 11:55:00,32.31,32.36,32.3,32.36,12572.0,32.31,32.36,32.3,32.36,12572.0
2016-06-03 12:00:00,32.36,32.37,32.33,32.36,17164.0,32.36,32.37,32.33,32.36,17164.0
2016-06-03 12:05:00,32.35,32.35,32.32,32.33,10100.0,32.35,32.35,32.32,32.33,10100.0
2016-06-03 12:10:00,32.32,32.35,32.31,32.35,3338.0,32.32,32.35,32.31,32.35,3338.0
2016-06-03 12:15:00,32.35,32.36,32.34,32.34,28178.0,32.35,32.36,32.34,32.34,28178.0
2016-06-03 12:20:00,32.33,32.39,32.33,32.38,9728.0,32.33,32.39,32.33,32.38,9728.0
2016-06-03 12:25:00,32.38,32.38,32.35,32.36,9992.0,32.38,32.38,32.35,32.36,9992.0
2016-06-03 12:30:00,32.37,32.37,32.35,32.35,26302.0,32.37,32.37,32.35,32.35,26302.0
2016-06-03 12:35:00,32.36,32.36,32.34,32.35,42950.0,32.36,32.36,32.34,32.35,42950.0
2016-06-03 12:40:00,32.35,32.38,32.34,32.34,64438.0,32.35,32.38,32.34,32.34,64438.0
2016-06-03 12:45:00,32.34,32.35,32.29,32.3,19424.0,32.34,32.35,32.29,32.3,19424.0
2016-06-03 12:50:00,32.3,32.35,32.3,32.34,28910.0,32.3,32.35,32.3,32.34,28910.0
2016-06-03 12:55:00,32.34,32.35,32.33,32.35,49386.0,32.34,32.35,32.33,32.35,49386.0
2016-06-03 13:00:00,32.35,32.38,32.34,32.38,15292.0,32.35,32.38,32.34,32.38,15292.0
2016-06-03 13:05:00,32.38,32.44,32.38,32.44,13582.0,32.38,32.44,32.38,32.44,13582.0
2016-06-03 13:10:00,32.43,32.44,32.43,32.44,18812.0,32.43,32.44,32.43,32.44,18812.0
2016-06-03 13:15:00,32.43,32.44,32.43,32.43,13300.0,32.43,32.44,32.43,32.43,13300.0
2016-06-03 13:20:00,32.42,32.46,32.4,32.45,18902.0,32.42,32.46,32.4,32.45,18902.0
2016-06-03 13:25:00,32.45,32.46,32.43,32.45,28426.0,32.45,32.46,32.43,32.45,28426.0
2016-06-03 13:30:00,32.45,32.47,32.44,32.44,39580.0,32.45,32.47,32.44,32.44,39580.0
2016-06-03 13:35:00,32.44,32.5,32.44,32.48,13406.0,32.44,32.5,32.44,32.48,13406.0
2016-06-03 13:40:00,32.48,32.5,32.47,32.47,6900.0,32.48,32.5,32.47,32.47,6900.0
2016-06-03 13:45:00,32.47,32.52,32.47,32.49,14508.0,32.47,32.52,32.47,32.49,14508.0
2016-06-03 13:50:00,32.49,32.51,32.46,32.46,7482.0,32.49,32.51,32.46,32.46,7482.0
2016-06-03 13:55:00,32.47,32.5,32.47,32.5,6008.0,32.47,32.5,32.47,32.5,6008.0
2016-06-03 14:00:00,32.5,32.5,32.46,32.47,11502.0,32.5,32.5,32.46,32.47,11502.0
2016-06-03 14:05:00,32.47,32.47,32.44,32.46,14086.0,32.47,32.47,32.44,32.46,14086.0
2016-06-03 14:10:00,32.45,32.48,32.44,32.48,17880.0,32.45,32.48,32.44,32.48,17880.0
2016-06-03 14:15:00,32.48,32.51,32.47,32.49,45842.0,32.48,32.51,32.47,32.49,45842.0
2016-06-03 14:20:00,32.49,32.51,32.48,32.5,25166.0,32.49,32.51,32.48,32.5,25166.0
2016-06-03 14:25:00,32.51,32.54,32.49,32.52,44254.0,32.51,32.54,32.49,32.52,44254.0
2016-06-03 14:30:00,32.52,32.53,32.51,32.51,28194.0,32.52,32.53,32.51,32.51,28194.0
2016-06-03 14:35:00,32.51,32.57,32.51,32.57,61492.0,32.51,32.57,32.51,32.57,61492.0
2016-06-03 14:40:00,32.57,32.59,32.56,32.58,26764.0,32.57,32.59,32.56,32.58,26764.0
2016-06-03 14:45:00,32.57,32.59,32.57,32.57,18770.0,32.57,32.59,32.57,32.57,18770.0
2016-06-03 14:50:00,32.56,32.59,32.55,32.59,8412.0,32.56,32.59,32.55,32.59,8412.0
2016-06-03 14:55:00,32.59,32.6,32.57,32.59,45356.0,32.59,32.6,32.57,32.59,45356.0
2016-06-03 15:00:00,32.58,32.58,32.51,32.51,25512.0,32.58,32.58,32.51,32.51,25512.0
2016-06-03 15:05:00,32.51,32.53,32.49,32.53,12652.0,32.51,32.53,32.49,32.53,12652.0
2016-06-03 15:10:00,32.53,32.54,32.52,32.53,16698.0,32.53,32.54,32.52,32.53,16698.0
2016-06-03 15:15:00,32.53,32.54,32.52,32.53,15408.0,32.53,32.54,32.52,32.53,15408.0
2016-06-03 15:20:00,32.52,32.59,32.52,32.58,47640.0,32.52,32.59,32.52,32.58,47640.0
2016-06-03 15:25:00,32.58,32.61,32.58,32.6,33014.0,32.58,32.61,32.58,32.6,33014.0
2016-06-03 15:30:00,32.6,32.6,32.55,32.56,54890.0,32.6,32.6,32.55,32.56,54890.0
2016-06-03 15:35:00,32.55,32.56,32.54,32.55,46146.0,32.55,32.56,32.54,32.55,46146.0
2016-06-03 15:40:00,32.56,32.58,32.55,32.57,60946.0,32.56,32.58,32.55,32.57,60946.0
2016-06-03 15:45:00,32.57,32.58,32.53,32.54,108606.0,32.57,32.58,32.53,32.54,108606.0
2016-06-03 15:50:00,32.54,32.55,32.53,32.54,59790.0,32.54,32.55,32.53,32.54,59790.0
2016-06-03 15:55:00,32.55,32.57,32.5,32.52,186904.0,32.55,32.57,32.5,32.52,186904.0
2016-06-06 09:30:00,32.51,32.57,32.36,32.45,177482.0,32.51,32.57,32.36,32.45,177482.0
2016-06-06 09:35:00,32.54,32.67,32.39,32.66,46506.0,32.54,32.67,32.39,32.66,46506.0
2016-06-06 09:40:00,32.63,32.69,32.52,32.69,24950.0,32.63,32.69,32.52,32.69,24950.0
2016-06-06 09:45:00,32.65,32.82,32.65,32.72,25700.0,32.65,32.82,32.65,32.72,25700.0
2016-06-06 09:50:00,32.72,32.8,32.72,32.78,31166.0,32.72,32.8,32.72,32.78,31166.0
2016-06-06 09:55:00,32.78,32.82,32.73,32.81,39226.0,32.78,32.82,32.73,32.81,39226.0
2016-06-06 10:00:00,32.81,32.87,32.77,32.84,38320.0,32.81,32.87,32.77,32.84,38320.0
2016-06-06 10:05:00,32.85,32.88,32.84,32.86,33692.0,32.85,32.88,32.84,32.86,33692.0
2016-06-06 10:10:00,32.85,32.88,32.81,32.88,23500.0,32.85,32.88,32.81,32.88,23500.0
2016-06-06 10:15:00,32.87,32.91,32.87,32.88,16968.0,32.87,32.91,32.87,32.88,16968.0
2016-06-06 10:20:00,32.88,32.88,32.8,32.83,32544.0,32.88,32.88,32.8,32.83,32544.0
2016-06-06 10:25:00,32.86,32.91,32.86,32.91,21356.0,32.86,32.91,32.86,32.91,21356.0
2016-06-06 10:30:00,32.92,32.95,32.92,32.92,19560.0,32.92,32.95,32.92,32.92,19560.0
2016-06-06 10:35:00,32.92,32.95,32.9,32.93,37296.0,32.92,32.95,32.9,32.93,37296.0
2016-06-06 10:40:00,32.92,32.98,32.91,32.98,59604.0,32.92,32.98,32.91,32.98,59604.0
2016-06-06 10:45:00,32.98,32.98,32.9,32.91,13398.0,32.98,32.98,32.9,32.91,13398.0
2016-06-06 10:50:00,32.91,32.91,32.85,32.87,6402.0,32.91,32.91,32.85,32.87,6402.0
2016-06-06 10:55:00,32.88,32.94,32.88,32.91,55010.0,32.88,32.94,32.88,32.91,55010.0
2016-06-06 11:00:00,32.92,32.92,32.83,32.88,37492.0,32.92,32.92,32.83,32.88,37492.0
2016-06-06 11:05:00,32.87,32.89,32.82,32.89,27128.0,32.87,32.89,32.82,32.89,27128.0
2016-06-06 11:10:00,32.89,32.9,32.87,32.89,7826.0,32.89,32.9,32.87,32.89,7826.0
2016-06-06 11:15:00,32.89,32.9,32.88,32.89,8514.0,32.89,32.9,32.88,32.89,8514.0
2016-06-06 11:20:00,32.9,32.9,32.87,32.89,25778.0,32.9,32.9,32.87,32.89,25778.0
2016-06-06 11:25:00,32.89,32.93,32.88,32.88,13204.0,32.89,32.93,32.88,32.88,13204.0
2016-06-06 11:30:00,32.87,32.92,32.87,32.91,43926.0,32.87,32.92,32.87,32.91,43926.0
2016-06-06 11:35:00,32.9,32.99,32.9,32.99,131088.0,32.9,32.99,32.9,32.99,131088.0
2016-06-06 11:40:00,33.0,33.02,32.99,33.01,33678.0,33.0,33.02,32.99,33.01,33678.0
2016-06-06 11:45:00,33.02,33.05,32.98,32.99,23542.0,33.02,33.05,32.98,32.99,23542.0
2016-06-06 11:50:00,32.99,33.02,32.94,32.95,16926.0,32.99,33.02,32.94,32.95,16926.0
2016-06-06 11:55:00,32.94,32.96,32.9,32.91,15060.0,32.94,32.96,32.9,32.91,15060.0
2016-06-06 12:00:00,32.91,32.93,32.88,32.93,18166.0,32.91,32.93,32.88,32.93,18166.0
2016-06-06 12:05:00,32.93,32.93,32.91,32.91,20814.0,32.93,32.93,32.91,32.91,20814.0
2016-06-06 12:10:00,32.91,32.95,32.91,32.92,13560.0,32.91,32.95,32.91,32.92,13560.0
2016-06-06 12:15:00,32.92,32.92,32.88,32.9,10588.0,32.92,32.92,32.88,32.9,10588.0
2016-06-06 12:20:00,32.9,32.94,32.9,32.94,6836.0,32.9,32.94,32.9,32.94,6836.0
2016-06-06 12:25:00,32.95,32.95,32.93,32.94,6794.0,32.95,32.95,32.93,32.94,6794.0
2016-06-06 12:30:00,32.92,32.99,32.91,32.99,29162.0,32.92,32.99,32.91,32.99,29162.0
2016-06-06 12:35:00,32.99,33.02,32.98,32.99,19102.0,32.99,33.02,32.98,32.99,19102.0
2016-06-06 12:40:00,32.99,33.02,32.99,33.02,13698.0,32.99,33.02,32.99,33.02,13698.0
2016-06-06 12:45:00,33.01,33.01,32.96,32.97,20448.0,33.01,33.01,32.96,32.97,20448.0
2016-06-06 12:50:00,32.96,32.96,32.9,32.95,35550.0,32.96,32.96,32.9,32.95,35550.0
2016-06-06 12:55:00,32.94,33.0,32.92,32.98,18478.0,32.94,33.0,32.92,32.98,18478.0
2016-06-06 13:00:00,32.98,32.98,32.94,32.95,17138.0,32.98,32.98,32.94,32.95,17138.0
2016-06-06 13:05:00,32.94,33.01,32.94,33.01,24876.0,32.94,33.01,32.94,33.01,24876.0
2016-06-06 13:10:00,33.01,33.07,33.01,33.04,14774.0,33.01,33.07,33.01,33.04,14774.0
2016-06-06 13:15:00,33.05,33.09,33.05,33.09,46274.0,33.05,33.09,33.05,33.09,46274.0
2016-06-06 13:20:00,33.1,33.13,33.08,33.13,14250.0,33.1,33.13,33.08,33.13,14250.0
2016-06-06 13:25:00,33.12,33.17,33.12,33.15,45640.0,33.12,33.17,33.12,33.15,45640.0
2016-06-06 13:30:00,33.16,33.17,33.13,33.17,24536.0,33.16,33.17,33.13,33.17,24536.0
2016-06-06 13:35:00,33.17,33.21,33.16,33.17,26574.0,33.17,33.21,33.16,33.17,26574.0
2016-06-06 13:40:00,33.17,33.19,33.16,33.18,9132.0,33.17,33.19,33.16,33.18,9132.0
2016-06-06 13:45:00,33.18,33.2,33.17,33.18,41986.0,33.18,33.2,33.17,33.18,41986.0
2016-06-06 13:50:00,33.18,33.22,33.18,33.22,7912.0,33.18,33.22,33.18,33.22,7912.0
2016-06-06 13:55:00,33.22,33.24,33.19,33.19,19162.0,33.22,33.24,33.19,33.19,19162.0
2016-06-06 14:00:00,33.2,33.28,33.19,33.27,41340.0,33.2,33.28,33.19,33.27,41340.0
2016-06-06 14:05:00,33.27,33.27,33.24,33.27,14370.0,33.27,33.27,33.24,33.27,14370.0
2016-06-06 14:10:00,33.27,33.27,33.23,33.24,19268.0,33.27,33.27,33.23,33.24,19268.0
2016-06-06 14:15:00,33.24,33.27,33.24,33.26,11040.0,33.24,33.27,33.24,33.26,11040.0
2016-06-06 14:20:00,33.27,33.27,33.26,33.26,11608.0,33.27,33.27,33.26,33.26,11608.0
2016-06-06 14:25:00,33.26,33.29,33.26,33.29,10520.0,33.26,33.29,33.26,33.29,10520.0
2016-06-06 14:30:00,33.29,33.3,33.27,33.3,19744.0,33.29,33.3,33.27,33.3,19744.0
2016-06-06 14:35:00,33.29,33.32,33.29,33.32,25038.0,33.29,33.32,33.29,33.32,25038.0
2016-06-06 14:40:00,33.32,33.34,33.31,33.33,35182.0,33.32,33.34,33.31,33.33,35182.0
2016-06-06 14:45:00,33.32,33.33,33.31,33.31,14900.0,33.32,33.33,33.31,33.31,14900.0
2016-06-06 14:50:00,33.31,33.34,33.31,33.32,14506.0,33.31,33.34,33.31,33.32,14506.0
2016-06-06 14:55:00,33.32,33.33,33.27,33.27,7800.0,33.32,33.33,33.27,33.27,7800.0
2016-06-06 15:00:00,33.29,33.31,33.29,33.3,23788.0,33.29,33.31,33.29,33.3,23788.0
2016-06-06 15:05:00,33.29,33.32,33.28,33.28,24022.0,33.29,33.32,33.28,33.28,24022.0
2016-06-06 15:10:00,33.29,33.32,33.29,33.31,16760.0,33.29,33.32,33.29,33.31,16760.0
2016-06-06 15:15:00,33.31,33.32,33.3,33.31,14230.0,33.31,33.32,33.3,33.31,14230.0
2016-06-06 15:20:00,33.31,33.31,33.26,33.26,43192.0,33.31,33.31,33.26,33.26,43192.0
2016-06-06 15:25:00,33.26,33.31,33.26,33.29,53998.0,33.26,33.31,33.26,33.29,53998.0
2016-06-06 15:30:00,33.29,33.31,33.29,33.31,35108.0,33.29,33.31,33.29,33.31,35108.0
2016-06-06 15:35:00,33.31,33.32,33.3,33.31,39732.0,33.31,33.32,33.3,33.31,39732.0
2016-06-06 15:40:00,33.31,33.32,33.3,33.3,34226.0,33.31,33.32,33.3,33.3,34226.0
2016-06-06 15:45:00,33.3,33.31,33.29,33.3,33262.0,33.3,33.31,33.29,33.3,33262.0
2016-06-06 15:50:00,33.3,33.32,33.29,33.32,116478.0,33.3,33.32,33.29,33.32,116478.0
2016-06-06 15:55:00,33.31,33.34,33.3,33.33,169530.0,33.31,33.34,33.3,33.33,169530.0
2016-06-07 09:30:00,33.16,33.31,33.07,33.19,39630.0,33.16,33.31,33.07,33.19,39630.0
2016-06-07 09:35:00,33.18,33.25,33.18,33.23,12268.0,33.18,33.25,33.18,33.23,12268.0
2016-06-07 09:40:00,33.15,33.21,33.13,33.2,13486.0,33.15,33.21,33.13,33.2,13486.0
2016-06-07 09:45:00,33.18,33.26,33.16,33.23,52446.0,33.18,33.26,33.16,33.23,52446.0
2016-06-07 09:50:00,33.24,33.24,33.16,33.22,54980.0,33.24,33.24,33.16,33.22,54980.0
2016-06-07 09:55:00,33.21,33.29,33.2,33.28,21348.0,33.21,33.29,33.2,33.28,21348.0
2016-06-07 10:00:00,33.28,33.3,33.25,33.28,50672.0,33.28,33.3,33.25,33.28,50672.0
2016-06-07 10:05:00,33.27,33.31,33.24,33.27,13238.0,33.27,33.31,33.24,33.27,13238.0
2016-06-07 10:10:00,33.27,33.29,33.24,33.27,36638.0,33.27,33.29,33.24,33.27,36638.0
2016-06-07 10:15:00,33.29,33.31,33.26,33.3,10416.0,33.29,33.31,33.26,33.3,10416.0
2016-06-07 10:20:00,33.31,33.38,33.28,33.38,65268.0,33.31,33.38,33.28,33.38,65268.0
2016-06-07 10:25:00,33.38,33.43,33.34,33.36,13508.0,33.38,33.43,33.34,33.36,13508.0
2016-06-07 10:30:00,33.38,33.38,33.36,33.37,7602.0,33.38,33.38,33.36,33.37,7602.0
2016-06-07 10:35:00,33.37,33.37,33.32,33.33,17264.0,33.37,33.37,33.32,33.33,17264.0
2016-06-07 10:40:00,33.32,33.33,33.3,33.33,11374.0,33.32,33.33,33.3,33.33,11374.0
2016-06-07 10:45:00,33.35,33.35,33.33,33.35,16870.0,33.35,33.35,33.33,33.35,16870.0
2016-06-07 10:50:00,33.35,33.35,33.26,33.27,9638.0,33.35,33.35,33.26,33.27,9638.0
2016-06-07 10:55:00,33.27,33.29,33.25,33.29,27456.0,33.27,33.29,33.25,33.29,27456.0
2016-06-07 11:00:00,33.28,33.31,33.25,33.26,47352.0,33.28,33.31,33.25,33.26,47352.0
2016-06-07 11:05:00,33.25,33.26,33.22,33.23,26238.0,33.25,33.26,33.22,33.23,26238.0
2016-06-07 11:10:00,33.22,33.26,33.21,33.25,22640.0,33.22,33.26,33.21,33.25,22640.0
2016-06-07 11:15:00,33.25,33.26,33.24,33.26,10200.0,33.25,33.26,33.24,33.26,10200.0
2016-06-07 11:20:00,33.26,33.3,33.25,33.29,26898.0,33.26,33.3,33.25,33.29,26898.0
2016-06-07 11:25:00,33.29,33.34,33.29,33.31,31406.0,33.29,33.34,33.29,33.31,31406.0
2016-06-07 11:30:00,33.31,33.34,33.31,33.33,12460.0,33.31,33.34,33.31,33.33,12460.0
2016-06-07 11:35:00,33.33,33.35,33.32,33.33,17832.0,33.33,33.35,33.32,33.33,17832.0
2016-06-07 11:40:00,33.33,33.38,33.33,33.38,43806.0,33.33,33.38,33.33,33.38,43806.0
2016-06-07 11:45:00,33.38,33.4,33.37,33.38,14258.0,33.38,33.4,33.37,33.38,14258.0
2016-06-07 11:50:00,33.38,33.4,33.37,33.39,6974.0,33.38,33.4,33.37,33.39,6974.0
2016-06-07 11:55:00,33.38,33.38,33.37,33.38,13800.0,33.38,33.38,33.37,33.38,13800.0
2016-06-07 12:00:00,33.38,33.42,33.37,33.4,17400.0,33.38,33.42,33.37,33.4,17400.0
2016-06-07 12:05:00,33.39,33.4,33.37,33.4,10900.0,33.39,33.4,33.37,33.4,10900.0
2016-06-07 12:10:00,33.39,33.41,33.37,33.38,14076.0,33.39,33.41,33.37,33.38,14076.0
2016-06-07 12:15:00,33.38,33.4,33.38,33.39,13898.0,33.38,33.4,33.38,33.39,13898.0
2016-06-07 12:20:00,33.38,33.39,33.35,33.38,24744.0,33.38,33.39,33.35,33.38,24744.0
2016-06-07 12:25:00,33.38,33.39,33.37,33.38,7288.0,33.38,33.39,33.37,33.38,7288.0
2016-06-07 12:30:00,33.38,33.38,33.36,33.37,11790.0,33.38,33.38,33.36,33.37,11790.0
2016-06-07 12:35:00,33.37,33.39,33.37,33.38,28334.0,33.37,33.39,33.37,33.38,28334.0
2016-06-07 12:40:00,33.38,33.38,33.37,33.38,5800.0,33.38,33.38,33.37,33.38,5800.0
2016-06-07 12:45:00,33.38,33.39,33.36,33.37,20756.0,33.38,33.39,33.36,33.37,20756.0
2016-06-07 12:50:00,33.38,33.39,33.37,33.37,11086.0,33.38,33.39,33.37,33.37,11086.0
2016-06-07 12:55:00,33.38,33.39,33.38,33.38,6562.0,33.38,33.39,33.38,33.38,6562.0
2016-06-07 13:00:00,33.38,33.38,33.35,33.36,8550.0,33.38,33.38,33.35,33.36,8550.0
2016-06-07 13:05:00,33.36,33.38,33.35,33.36,25724.0,33.36,33.38,33.35,33.36,25724.0
2016-06-07 13:10:00,33.37,33.37,33.35,33.37,21900.0,33.37,33.37,33.35,33.37,21900.0
2016-06-07 13:15:00,33.37,33.41,33.36,33.41,118020.0,33.37,33.41,33.36,33.41,118020.0
2016-06-07 13:20:00,33.4,33.41,33.37,33.38,69898.0,33.4,33.41,33.37,33.38,69898.0
2016-06-07 13:25:00,33.38,33.38,33.37,33.38,9530.0,33.38,33.38,33.37,33.38,9530.0
2016-06-07 13:30:00,33.38,33.43,33.38,33.43,17416.0,33.38,33.43,33.38,33.43,17416.0
2016-06-07 13:35:00,33.43,33.43,33.4,33.42,18254.0,33.43,33.43,33.4,33.42,18254.0
2016-06-07 13:40:00,33.42,33.43,33.41,33.42,27966.0,33.42,33.43,33.41,33.42,27966.0
2016-06-07 13:45:00,33.42,33.43,33.4,33.43,12656.0,33.42,33.43,33.4,33.43,12656.0
2016-06-07 13:50:00,33.43,33.43,33.4,33.4,9932.0,33.43,33.43,33.4,33.4,9932.0
2016-06-07 13:55:00,33.4,33.42,33.4,33.4,24012.0,33.4,33.42,33.4,33.4,24012.0
2016-06-07 14:00:00,33.41,33.42,33.4,33.4,27790.0,33.41,33.42,33.4,33.4,27790.0
2016-06-07 14:05:00,33.41,33.41,33.39,33.41,17996.0,33.41,33.41,33.39,33.41,17996.0
2016-06-07 14:10:00,33.41,33.43,33.4,33.42,40626.0,33.41,33.43,33.4,33.42,40626.0
2016-06-07 14:15:00,33.42,33.42,33.38,33.38,20864.0,33.42,33.42,33.38,33.38,20864.0
2016-06-07 14:20:00,33.38,33.41,33.38,33.39,15770.0,33.38,33.41,33.38,33.39,15770.0
2016-06-07 14:25:00,33.39,33.4,33.38,33.38,7588.0,33.39,33.4,33.38,33.38,7588.0
2016-06-07 14:30:00,33.38,33.38,33.35,33.35,17274.0,33.38,33.38,33.35,33.35,17274.0
2016-06-07 14:35:00,33.35,33.35,33.32,33.35,27760.0,33.35,33.35,33.32,33.35,27760.0
2016-06-07 14:40:00,33.35,33.37,33.35,33.35,10996.0,33.35,33.37,33.35,33.35,10996.0
2016-06-07 14:45:00,33.35,33.38,33.34,33.34,27736.0,33.35,33.38,33.34,33.34,27736.0
2016-06-07 14:50:00,33.34,33.37,33.33,33.35,50252.0,33.34,33.37,33.33,33.35,50252.0
2016-06-07 14:55:00,33.35,33.36,33.32,33.35,42496.0,33.35,33.36,33.32,33.35,42496.0
2016-06-07 15:00:00,33.35,33.37,33.34,33.35,49350.0,33.35,33.37,33.34,33.35,49350.0
2016-06-07 15:05:00,33.34,33.34,33.32,33.33,15120.0,33.34,33.34,33.32,33.33,15120.0
2016-06-07 15:10:00,33.33,33.35,33.33,33.34,19476.0,33.33,33.35,33.33,33.34,19476.0
2016-06-07 15:15:00,33.33,33.33,33.28,33.28,12332.0,33.33,33.33,33.28,33.28,12332.0
2016-06-07 15:20:00,33.29,33.29,33.23,33.24,24450.0,33.29,33.29,33.23,33.24,24450.0
2016-06-07 15:25:00,33.24,33.26,33.23,33.26,72342.0,33.24,33.26,33.23,33.26,72342.0
2016-06-07 15:30:00,33.27,33.32,33.26,33.32,39034.0,33.27,33.32,33.26,33.32,39034.0
2016-06-07 15:35:00,33.33,33.33,33.26,33.28,28926.0,33.33,33.33,33.26,33.28,28926.0
2016-06-07 15:40:00,33.28,33.28,33.24,33.26,34456.0,33.28,33.28,33.24,33.26,34456.0
2016-06-07 15:45:00,33.26,33.28,33.24,33.27,58584.0,33.26,33.28,33.24,33.27,58584.0
2016-06-07 15:50:00,33.27,33.33,33.27,33.32,96260.0,33.27,33.33,33.27,33.32,96260.0
2016-06-07 15:55:00,33.32,33.33,33.27,33.31,125568.0,33.32,33.33,33.27,33.31,125568.0
2016-06-08 09:30:00,33.32,33.41,33.23,33.35,28312.0,33.32,33.41,33.23,33.35,28312.0
2016-06-08 09:35:00,33.34,33.39,33.28,33.32,13588.0,33.34,33.39,33.28,33.32,13588.0
2016-06-08 09:40:00,33.31,33.5,33.31,33.5,36802.0,33.31,33.5,33.31,33.5,36802.0
2016-06-08 09:45:00,33.46,33.53,33.44,33.53,23950.0,33.46,33.53,33.44,33.53,23950.0
2016-06-08 09:50:00,33.54,33.63,33.52,33.59,14918.0,33.54,33.63,33.52,33.59,14918.0
2016-06-08 09:55:00,33.61,33.65,33.58,33.63,15826.0,33.61,33.65,33.58,33.63,15826.0
2016-06-08 10:00:00,33.63,33.67,33.58,33.62,52368.0,33.63,33.67,33.58,33.62,52368.0
2016-06-08 10:05:00,33.61,33.67,33.6,33.66,25020.0,33.61,33.67,33.6,33.66,25020.0
2016-06-08 10:10:00,33.65,33.7,33.63,33.65,12376.0,33.65,33.7,33.63,33.65,12376.0
2016-06-08 10:15:00,33.65,33.67,33.62,33.63,15490.0,33.65,33.67,33.62,33.63,15490.0
2016-06-08 10:20:00,33.63,33.65,33.62,33.64,42608.0,33.63,33.65,33.62,33.64,42608.0
2016-06-08 10:25:00,33.64,33.68,33.63,33.67,19876.0,33.64,33.68,33.63,33.67,19876.0
2016-06-08 10:30:00,33.66,33.73,33.65,33.7,25300.0,33.66,33.73,33.65,33.7,25300.0
2016-06-08 10:35:00,33.7,33.77,33.7,33.77,19756.0,33.7,33.77,33.7,33.77,19756.0
2016-06-08 10:40:00,33.76,33.85,33.76,33.84,41884.0,33.76,33.85,33.76,33.84,41884.0
2016-06-08 10:45:00,33.84,33.86,33.81,33.86,17146.0,33.84,33.86,33.81,33.86,17146.0
2016-06-08 10:50:00,33.85,33.93,33.85,33.9,59666.0,33.85,33.93,33.85,33.9,59666.0
2016-06-08 10:55:00,33.9,33.96,33.9,33.93,52940.0,33.9,33.96,33.9,33.93,52940.0
2016-06-08 11:00:00,33.93,33.94,33.91,33.94,75756.0,33.93,33.94,33.91,33.94,75756.0
2016-06-08 11:05:00,33.94,33.97,33.84,33.88,114752.0,33.94,33.97,33.84,33.88,114752.0
2016-06-08 11:10:00,33.88,33.9,33.83,33.88,34286.0,33.88,33.9,33.83,33.88,34286.0
2016-06-08 11:15:00,33.9,33.94,33.9,33.92,22050.0,33.9,33.94,33.9,33.92,22050.0
2016-06-08 11:20:00,33.93,34.0,33.92,33.96,70520.0,33.93,34.0,33.92,33.96,70520.0
2016-06-08 11:25:00,33.95,33.99,33.93,33.96,26234.0,33.95,33.99,33.93,33.96,26234.0
2016-06-08 11:30:00,33.96,33.96,33.86,33.93,57842.0,33.96,33.96,33.86,33.93,57842.0
2016-06-08 11:35:00,33.93,33.99,33.93,33.99,28948.0,33.93,33.99,33.93,33.99,28948.0
2016-06-08 11:40:00,33.99,34.01,33.98,33.99,72506.0,33.99,34.01,33.98,33.99,72506.0
2016-06-08 11:45:00,33.99,34.04,33.99,34.02,17182.0,33.99,34.04,33.99,34.02,17182.0
2016-06-08 11:50:00,34.01,34.03,34.01,34.02,6922.0,34.01,34.03,34.01,34.02,6922.0
2016-06-08 11:55:00,34.02,34.06,33.99,34.02,48816.0,34.02,34.06,33.99,34.02,48816.0
2016-06-08 12:00:00,34.02,34.04,34.01,34.02,34484.0,34.02,34.04,34.01,34.02,34484.0
2016-06-08 12:05:00,34.02,34.05,34.02,34.03,15070.0,34.02,34.05,34.02,34.03,15070.0
2016-06-08 12:10:00,34.03,34.03,34.0,34.02,11170.0,34.03,34.03,34.0,34.02,11170.0
2016-06-08 12:15:00,34.02,34.02,33.99,33.99,8494.0,34.02,34.02,33.99,33.99,8494.0
2016-06-08 12:20:00,33.99,34.01,33.98,33.99,9904.0,33.99,34.01,33.98,33.99,9904.0
2016-06-08 12:25:00,34.0,34.03,33.99,34.02,24610.0,34.0,34.03,33.99,34.02,24610.0
2016-06-08 12:30:00,34.03,34.07,34.03,34.06,33392.0,34.03,34.07,34.03,34.06,33392.0
2016-06-08 12:35:00,34.05,34.07,34.03,34.04,21208.0,34.05,34.07,34.03,34.04,21208.0
2016-06-08 12:40:00,34.05,34.06,34.03,34.04,28010.0,34.05,34.06,34.03,34.04,28010.0
2016-06-08 12:45:00,34.05,34.06,34.02,34.03,12752.0,34.05,34.06,34.02,34.03,12752.0
2016-06-08 12:50:00,34.02,34.07,34.02,34.06,25920.0,34.02,34.07,34.02,34.06,25920.0
2016-06-08 12:55:00,34.05,34.08,34.05,34.08,23726.0,34.05,34.08,34.05,34.08,23726.0
2016-06-08 13:00:00,34.08,34.08,34.05,34.05,20252.0,34.08,34.08,34.05,34.05,20252.0
2016-06-08 13:05:00,34.06,34.07,34.05,34.07,14144.0,34.06,34.07,34.05,34.07,14144.0
2016-06-08 13:10:00,34.07,34.1,34.05,34.09,29542.0,34.07,34.1,34.05,34.09,29542.0
2016-06-08 13:15:00,34.09,34.1,34.08,34.1,12796.0,34.09,34.1,34.08,34.1,12796.0
2016-06-08 13:20:00,34.1,34.1,34.06,34.1,27150.0,34.1,34.1,34.06,34.1,27150.0
2016-06-08 13:25:00,34.1,34.1,34.09,34.1,17498.0,34.1,34.1,34.09,34.1,17498.0
2016-06-08 13:30:00,34.1,34.12,34.09,34.11,26482.0,34.1,34.12,34.09,34.11,26482.0
2016-06-08 13:35:00,34.1,34.11,34.1,34.1,25478.0,34.1,34.11,34.1,34.1,25478.0
2016-06-08 13:40:00,34.1,34.13,34.09,34.13,33264.0,34.1,34.13,34.09,34.13,33264.0
2016-06-08 13:45:00,34.13,34.13,34.1,34.1,99668.0,34.13,34.13,34.1,34.1,99668.0
2016-06-08 13:50:00,34.1,34.11,34.09,34.1,18588.0,34.1,34.11,34.09,34.1,18588.0
2016-06-08 13:55:00,34.1,34.12,34.09,34.11,16068.0,34.1,34.12,34.09,34.11,16068.0
2016-06-08 14:00:00,34.1,34.11,34.06,34.06,127734.0,34.1,34.11,34.06,34.06,127734.0
2016-06-08 14:05:00,34.07,34.07,33.99,34.01,28020.0,34.07,34.07,33.99,34.01,28020.0
2016-06-08 14:10:00,34.01,34.02,33.99,34.01,14926.0,34.01,34.02,33.99,34.01,14926.0
2016-06-08 14:15:00,34.0,34.02,33.99,34.01,21548.0,34.0,34.02,33.99,34.01,21548.0
2016-06-08 14:20:00,34.01,34.05,34.01,34.03,13468.0,34.01,34.05,34.01,34.03,13468.0
2016-06-08 14:25:00,34.04,34.05,34.04,34.05,14842.0,34.04,34.05,34.04,34.05,14842.0
2016-06-08 14:30:00,34.05,34.09,34.04,34.08,25354.0,34.05,34.09,34.04,34.08,25354.0
2016-06-08 14:35:00,34.08,34.09,34.07,34.08,11002.0,34.08,34.09,34.07,34.08,11002.0
2016-06-08 14:40:00,34.08,34.09,34.06,34.09,24738.0,34.08,34.09,34.06,34.09,24738.0
2016-06-08 14:45:00,34.09,34.1,34.07,34.09,25392.0,34.09,34.1,34.07,34.09,25392.0
2016-06-08 14:50:00,34.09,34.1,34.08,34.1,20804.0,34.09,34.1,34.08,34.1,20804.0
2016-06-08 14:55:00,34.09,34.1,34.07,34.1,40924.0,34.09,34.1,34.07,34.1,40924.0
2016-06-08 15:00:00,34.09,34.1,34.07,34.09,39564.0,34.09,34.1,34.07,34.09,39564.0
2016-06-08 15:05:00,34.09,34.1,34.08,34.1,17404.0,34.09,34.1,34.08,34.1,17404.0
2016-06-08 15:10:00,34.1,34.1,34.08,34.1,26048.0,34.1,34.1,34.08,34.1,26048.0
2016-06-08 15:15:00,34.09,34.11,34.08,34.1,20378.0,34.09,34.11,34.08,34.1,20378.0
2016-06-08 15:20:00,34.1,34.1,34.08,34.1,28162.0,34.1,34.1,34.08,34.1,28162.0
2016-06-08 15:25:00,34.1,34.1,34.07,34.07,38398.0,34.1,34.1,34.07,34.07,38398.0
2016-06-08 15:30:00,34.08,34.09,34.03,34.04,33686.0,34.08,34.09,34.03,34.04,33686.0
2016-06-08 15:35:00,34.04,34.08,34.02,34.04,38838.0,34.04,34.08,34.02,34.04,38838.0
2016-06-08 15:40:00,34.03,34.05,34.02,34.02,53732.0,34.03,34.05,34.02,34.02,53732.0
2016-06-08 15:45:00,34.02,34.02,34.01,34.01,28402.0,34.02,34.02,34.01,34.01,28402.0
2016-06-08 15:50:00,34.02,34.02,33.99,34.01,66150.0,34.02,34.02,33.99,34.01,66150.0
2016-06-08 15:55:00,34.01,34.13,34.01,34.13,316298.0,34.01,34.13,34.01,34.13,316298.0
2016-06-09 09:30:00,34.0,34.0,33.61,33.65,34386.0,34.0,34.0,33.61,33.65,34386.0
2016-06-09 09:35:00,33.63,33.77,33.63,33.74,12572.0,33.63,33.77,33.63,33.74,12572.0
2016-06-09 09:40:00,33.78,33.92,33.77,33.91,31260.0,33.78,33.92,33.77,33.91,31260.0
2016-06-09 09:45:00,33.91,34.04,33.9,34.0,28512.0,33.91,34.04,33.9,34.0,28512.0
2016-06-09 09:50:00,34.02,34.1,34.01,34.09,16194.0,34.02,34.1,34.01,34.09,16194.0
2016-06-09 09:55:00,34.13,34.13,34.02,34.02,9416.0,34.13,34.13,34.02,34.02,9416.0
2016-06-09 10:00:00,34.02,34.02,33.98,33.98,15446.0,34.02,34.02,33.98,33.98,15446.0
2016-06-09 10:05:00,33.99,33.99,33.9,33.93,18298.0,33.99,33.99,33.9,33.93,18298.0
2016-06-09 10:10:00,33.93,33.97,33.93,33.96,14522.0,33.93,33.97,33.93,33.96,14522.0
2016-06-09 10:15:00,33.96,33.99,33.94,33.94,11800.0,33.96,33.99,33.94,33.94,11800.0
2016-06-09 10:20:00,33.93,34.03,33.93,34.01,24638.0,33.93,34.03,33.93,34.01,24638.0
2016-06-09 10:25:00,34.01,34.04,33.98,33.98,16936.0,34.01,34.04,33.98,33.98,16936.0
2016-06-09 10:30:00,33.99,34.02,33.98,34.0,23194.0,33.99,34.02,33.98,34.0,23194.0
2016-06-09 10:35:00,33.99,34.01,33.98,33.98,18282.0,33.99,34.01,33.98,33.98,18282.0
2016-06-09 10:40:00,33.98,34.0,33.97,33.99,25568.0,33.98,34.0,33.97,33.99,25568.0
2016-06-09 10:45:00,33.98,34.04,33.98,33.99,16790.0,33.98,34.04,33.98,33.99,16790.0
2016-06-09 10:50:00,33.99,33.99,33.97,33.99,20470.0,33.99,33.99,33.97,33.99,20470.0
2016-06-09 10:55:00,33.99,33.99,33.97,33.99,21040.0,33.99,33.99,33.97,33.99,21040.0
2016-06-09 11:00:00,33.99,34.01,33.97,33.98,18474.0,33.99,34.01,33.97,33.98,18474.0
2016-06-09 11:05:00,33.97,33.99,33.95,33.98,29686.0,33.97,33.99,33.95,33.98,29686.0
2016-06-09 11:10:00,33.97,34.04,33.97,34.03,38794.0,33.97,34.04,33.97,34.03,38794.0
2016-06-09 11:15:00,34.03,34.03,33.98,34.01,210442.0,34.03,34.03,33.98,34.01,210442.0
2016-06-09 11:20:00,34.01,34.01,33.95,33.96,39204.0,34.01,34.01,33.95,33.96,39204.0
2016-06-09 11:25:00,33.97,33.99,33.97,33.98,35606.0,33.97,33.99,33.97,33.98,35606.0
2016-06-09 11:30:00,33.98,34.0,33.97,33.99,35460.0,33.98,34.0,33.97,33.99,35460.0
2016-06-09 11:35:00,33.99,34.01,33.95,33.98,40756.0,33.99,34.01,33.95,33.98,40756.0
2016-06-09 11:40:00,33.98,33.98,33.94,33.96,23308.0,33.98,33.98,33.94,33.96,23308.0
2016-06-09 11:45:00,33.96,34.01,33.95,34.01,58614.0,33.96,34.01,33.95,34.01,58614.0
2016-06-09 11:50:00,34.01,34.04,33.98,34.0,37462.0,34.01,34.04,33.98,34.0,37462.0
2016-06-09 11:55:00,34.01,34.01,33.98,33.99,26952.0,34.01,34.01,33.98,33.99,26952.0
2016-06-09 12:00:00,33.98,34.06,33.98,34.06,26770.0,33.98,34.06,33.98,34.06,26770.0
2016-06-09 12:05:00,34.06,34.08,34.05,34.06,15184.0,34.06,34.08,34.05,34.06,15184.0
2016-06-09 12:10:00,34.05,34.06,33.98,33.99,34064.0,34.05,34.06,33.98,33.99,34064.0
2016-06-09 12:15:00,33.99,34.01,33.98,33.99,27950.0,33.99,34.01,33.98,33.99,27950.0
2016-06-09 12:20:00,33.99,33.99,33.97,33.98,32224.0,33.99,33.99,33.97,33.98,32224.0
2016-06-09 12:25:00,33.98,33.99,33.96,33.97,38684.0,33.98,33.99,33.96,33.97,38684.0
2016-06-09 12:30:00,33.96,33.98,33.95,33.95,22376.0,33.96,33.98,33.95,33.95,22376.0
2016-06-09 12:35:00,33.96,33.97,33.93,33.93,10122.0,33.96,33.97,33.93,33.93,10122.0
2016-06-09 12:40:00,33.93,33.94,33.91,33.93,21270.0,33.93,33.94,33.91,33.93,21270.0
2016-06-09 12:45:00,33.92,33.96,33.91,33.96,26314.0,33.92,33.96,33.91,33.96,26314.0
2016-06-09 12:50:00,33.99,34.0,33.98,34.0,11608.0,33.99,34.0,33.98,34.0,11608.0
2016-06-09 12:55:00,34.01,34.03,34.01,34.02,6198.0,34.01,34.03,34.01,34.02,6198.0
2016-06-09 13:00:00,34.04,34.04,33.99,33.99,6546.0,34.04,34.04,33.99,33.99,6546.0
2016-06-09 13:05:00,33.99,34.02,33.99,33.99,13206.0,33.99,34.02,33.99,33.99,13206.0
2016-06-09 13:10:00,33.99,34.03,33.99,34.01,14042.0,33.99,34.03,33.99,34.01,14042.0
2016-06-09 13:15:00,34.01,34.06,34.01,34.04,12190.0,34.01,34.06,34.01,34.04,12190.0
2016-06-09 13:20:00,34.04,34.06,33.99,33.99,11102.0,34.04,34.06,33.99,33.99,11102.0
2016-06-09 13:25:00,34.0,34.0,33.98,33.98,5000.0,34.0,34.0,33.98,33.98,5000.0
2016-06-09 13:30:00,33.99,33.99,33.96,33.99,23814.0,33.99,33.99,33.96,33.99,23814.0
2016-06-09 13:35:00,33.99,33.99,33.97,33.98,12406.0,33.99,33.99,33.97,33.98,12406.0
2016-06-09 13:40:00,33.99,34.02,33.98,34.02,26048.0,33.99,34.02,33.98,34.02,26048.0
2016-06-09 13:45:00,34.03,34.08,34.03,34.06,96052.0,34.03,34.08,34.03,34.06,96052.0
2016-06-09 13:50:00,34.05,34.05,33.99,34.01,34000.0,34.05,34.05,33.99,34.01,34000.0
2016-06-09 13:55:00,33.99,34.0,33.99,33.99,22590.0,33.99,34.0,33.99,33.99,22590.0
2016-06-09 14:00:00,33.99,34.01,33.99,33.99,17602.0,33.99,34.01,33.99,33.99,17602.0
2016-06-09 14:05:00,33.99,34.01,33.99,33.99,17504.0,33.99,34.01,33.99,33.99,17504.0
2016-06-09 14:10:00,33.99,34.02,33.99,34.01,9802.0,33.99,34.02,33.99,34.01,9802.0
2016-06-09 14:15:00,34.01,34.01,33.99,33.99,11532.0,34.01,34.01,33.99,33.99,11532.0
2016-06-09 14:20:00,33.99,34.01,33.99,34.01,12906.0,33.99,34.01,33.99,34.01,12906.0
2016-06-09 14:25:00,34.01,34.02,33.99,33.99,37360.0,34.01,34.02,33.99,33.99,37360.0
2016-06-09 14:30:00,33.99,34.03,33.96,34.03,44488.0,33.99,34.03,33.96,34.03,44488.0
2016-06-09 14:35:00,34.04,34.05,34.02,34.02,16960.0,34.04,34.05,34.02,34.02,16960.0
2016-06-09 14:40:00,34.02,34.07,34.02,34.06,20690.0,34.02,34.07,34.02,34.06,20690.0
2016-06-09 14:45:00,34.06,34.1,34.06,34.07,12456.0,34.06,34.1,34.06,34.07,12456.0
2016-06-09 14:50:00,34.07,34.09,34.05,34.06,20554.0,34.07,34.09,34.05,34.06,20554.0
2016-06-09 14:55:00,34.05,34.08,34.05,34.06,18886.0,34.05,34.08,34.05,34.06,18886.0
2016-06-09 15:00:00,34.06,34.09,34.05,34.07,24142.0,34.06,34.09,34.05,34.07,24142.0
2016-06-09 15:05:00,34.07,34.08,34.05,34.07,27882.0,34.07,34.08,34.05,34.07,27882.0
2016-06-09 15:10:00,34.08,34.08,34.06,34.08,29846.0,34.08,34.08,34.06,34.08,29846.0
2016-06-09 15:15:00,34.08,34.1,34.07,34.1,46952.0,34.08,34.1,34.07,34.1,46952.0
2016-06-09 15:20:00,34.1,34.13,34.1,34.13,51700.0,34.1,34.13,34.1,34.13,51700.0
2016-06-09 15:25:00,34.13,34.13,34.12,34.13,22314.0,34.13,34.13,34.12,34.13,22314.0
2016-06-09 15:30:00,34.13,34.13,34.12,34.13,30830.0,34.13,34.13,34.12,34.13,30830.0
2016-06-09 15:35:00,34.13,34.16,34.13,34.15,84544.0,34.13,34.16,34.13,34.15,84544.0
2016-06-09 15:40:00,34.15,34.22,34.15,34.18,163246.0,34.15,34.22,34.15,34.18,163246.0
2016-06-09 15:45:00,34.18,34.2,34.16,34.2,86832.0,34.18,34.2,34.16,34.2,86832.0
2016-06-09 15:50:00,34.19,34.2,34.17,34.2,144410.0,34.19,34.2,34.17,34.2,144410.0
2016-06-09 15:55:00,34.19,34.2,34.17,34.17,135310.0,34.19,34.2,34.17,34.17,135310.0
2016-06-10 09:30:00,33.82,33.84,33.76,33.84,34390.0,33.82,33.84,33.76,33.84,34390.0
2016-06-10 09:35:00,33.78,33.8,33.58,33.72,42308.0,33.78,33.8,33.58,33.72,42308.0
2016-06-10 09:40:00,33.7,33.76,33.7,33.73,28288.0,33.7,33.76,33.7,33.73,28288.0
2016-06-10 09:45:00,33.7,33.88,33.7,33.87,27304.0,33.7,33.88,33.7,33.87,27304.0
2016-06-10 09:50:00,33.85,34.1,33.81,34.03,100492.0,33.85,34.1,33.81,34.03,100492.0
2016-06-10 09:55:00,33.99,34.08,33.94,33.95,38774.0,33.99,34.08,33.94,33.95,38774.0
2016-06-10 10:00:00,33.96,33.96,33.84,33.9,36564.0,33.96,33.96,33.84,33.9,36564.0
2016-06-10 10:05:00,33.9,33.96,33.88,33.93,54826.0,33.9,33.96,33.88,33.93,54826.0
2016-06-10 10:10:00,33.93,33.97,33.87,33.88,67886.0,33.93,33.97,33.87,33.88,67886.0
2016-06-10 10:15:00,33.88,33.96,33.88,33.94,47764.0,33.88,33.96,33.88,33.94,47764.0
2016-06-10 10:20:00,33.94,34.01,33.93,34.01,52400.0,33.94,34.01,33.93,34.01,52400.0
2016-06-10 10:25:00,34.02,34.06,34.02,34.05,27192.0,34.02,34.06,34.02,34.05,27192.0
2016-06-10 10:30:00,34.05,34.11,33.98,34.05,80280.0,34.05,34.11,33.98,34.05,80280.0
2016-06-10 10:35:00,34.05,34.09,33.99,34.07,96082.0,34.05,34.09,33.99,34.07,96082.0
2016-06-10 10:40:00,34.06,34.18,34.05,34.17,40234.0,34.06,34.18,34.05,34.17,40234.0
2016-06-10 10:45:00,34.18,34.19,34.15,34.17,67934.0,34.18,34.19,34.15,34.17,67934.0
2016-06-10 10:50:00,34.16,34.18,34.06,34.06,29372.0,34.16,34.18,34.06,34.06,29372.0
2016-06-10 10:55:00,34.05,34.1,34.05,34.09,30292.0,34.05,34.1,34.05,34.09,30292.0
2016-06-10 11:00:00,34.1,34.15,34.01,34.02,35654.0,34.1,34.15,34.01,34.02,35654.0
2016-06-10 11:05:00,34.01,34.02,33.93,33.94,50240.0,34.01,34.02,33.93,33.94,50240.0
2016-06-10 11:10:00,33.94,34.01,33.93,33.99,68256.0,33.94,34.01,33.93,33.99,68256.0
2016-06-10 11:15:00,33.99,34.03,33.99,34.01,35452.0,33.99,34.03,33.99,34.01,35452.0
2016-06-10 11:20:00,34.01,34.02,33.98,34.01,68454.0,34.01,34.02,33.98,34.01,68454.0
2016-06-10 11:25:00,34.01,34.04,34.0,34.01,21522.0,34.01,34.04,34.0,34.01,21522.0
2016-06-10 11:30:00,34.01,34.06,34.01,34.02,21816.0,34.01,34.06,34.01,34.02,21816.0
2016-06-10 11:35:00,34.02,34.03,33.98,33.98,39702.0,34.02,34.03,33.98,33.98,39702.0
2016-06-10 11:40:00,33.98,34.0,33.97,34.0,59464.0,33.98,34.0,33.97,34.0,59464.0
2016-06-10 11:45:00,34.0,34.08,33.99,34.08,27888.0,34.0,34.08,33.99,34.08,27888.0
2016-06-10 11:50:00,34.07,34.1,34.01,34.01,37908.0,34.07,34.1,34.01,34.01,37908.0
2016-06-10 11:55:00,34.01,34.06,34.01,34.02,23356.0,34.01,34.06,34.01,34.02,23356.0
2016-06-10 12:00:00,34.02,34.02,34.0,34.01,17472.0,34.02,34.02,34.0,34.01,17472.0
2016-06-10 12:05:00,34.01,34.02,34.0,34.02,44234.0,34.01,34.02,34.0,34.02,44234.0
2016-06-10 12:10:00,34.01,34.02,34.0,34.01,18288.0,34.01,34.02,34.0,34.01,18288.0
2016-06-10 12:15:00,34.02,34.05,34.02,34.04,36332.0,34.02,34.05,34.02,34.04,36332.0
2016-06-10 12:20:00,34.04,34.08,34.03,34.08,19400.0,34.04,34.08,34.03,34.08,19400.0
2016-06-10 12:25:00,34.07,34.07,34.05,34.07,33602.0,34.07,34.07,34.05,34.07,33602.0
2016-06-10 12:30:00,34.07,34.07,33.98,33.98,12666.0,34.07,34.07,33.98,33.98,12666.0
2016-06-10 12:35:00,33.98,33.98,33.92,33.92,37952.0,33.98,33.98,33.92,33.92,37952.0
2016-06-10 12:40:00,33.92,33.94,33.9,33.93,51424.0,33.92,33.94,33.9,33.93,51424.0
2016-06-10 12:45:00,33.92,33.94,33.92,33.93,34530.0,33.92,33.94,33.92,33.93,34530.0
2016-06-10 12:50:00,33.93,33.93,33.9,33.91,31682.0,33.93,33.93,33.9,33.91,31682.0
2016-06-10 12:55:00,33.92,33.93,33.91,33.93,38628.0,33.92,33.93,33.91,33.93,38628.0
2016-06-10 13:00:00,33.93,33.95,33.91,33.94,34202.0,33.93,33.95,33.91,33.94,34202.0
2016-06-10 13:05:00,33.94,33.95,33.9,33.91,28518.0,33.94,33.95,33.9,33.91,28518.0
2016-06-10 13:10:00,33.91,33.93,33.91,33.93,38418.0,33.91,33.93,33.91,33.93,38418.0
2016-06-10 13:15:00,33.93,33.98,33.93,33.98,15000.0,33.93,33.98,33.93,33.98,15000.0
2016-06-10 13:20:00,33.97,33.97,33.95,33.97,36310.0,33.97,33.97,33.95,33.97,36310.0
2016-06-10 13:25:00,33.97,33.97,33.94,33.96,19844.0,33.97,33.97,33.94,33.96,19844.0
2016-06-10 13:30:00,33.97,33.97,33.93,33.94,18972.0,33.97,33.97,33.93,33.94,18972.0
2016-06-10 13:35:00,33.94,33.94,33.92,33.94,48156.0,33.94,33.94,33.92,33.94,48156.0
2016-06-10 13:40:00,33.94,33.96,33.94,33.96,21158.0,33.94,33.96,33.94,33.96,21158.0
2016-06-10 13:45:00,33.95,33.96,33.94,33.95,50804.0,33.95,33.96,33.94,33.95,50804.0
2016-06-10 13:50:00,33.94,33.94,33.91,33.92,65658.0,33.94,33.94,33.91,33.92,65658.0
2016-06-10 13:55:00,33.92,33.93,33.9,33.91,129160.0,33.92,33.93,33.9,33.91,129160.0
2016-06-10 14:00:00,33.91,33.93,33.9,33.92,215792.0,33.91,33.93,33.9,33.92,215792.0
2016-06-10 14:05:00,33.92,33.92,33.88,33.9,53202.0,33.92,33.92,33.88,33.9,53202.0
2016-06-10 14:10:00,33.9,33.9,33.86,33.86,28532.0,33.9,33.9,33.86,33.86,28532.0
2016-06-10 14:15:00,33.87,33.87,33.84,33.85,34108.0,33.87,33.87,33.84,33.85,34108.0
2016-06-10 14:20:00,33.85,33.89,33.85,33.89,28534.0,33.85,33.89,33.85,33.89,28534.0
2016-06-10 14:25:00,33.88,33.88,33.84,33.85,26274.0,33.88,33.88,33.84,33.85,26274.0
2016-06-10 14:30:00,33.85,33.85,33.84,33.85,28426.0,33.85,33.85,33.84,33.85,28426.0
2016-06-10 14:35:00,33.85,33.88,33.85,33.88,22910.0,33.85,33.88,33.85,33.88,22910.0
2016-06-10 14:40:00,33.88,33.88,33.86,33.87,36070.0,33.88,33.88,33.86,33.87,36070.0
2016-06-10 14:45:00,33.87,33.87,33.84,33.85,48406.0,33.87,33.87,33.84,33.85,48406.0
2016-06-10 14:50:00,33.85,33.86,33.85,33.85,41802.0,33.85,33.86,33.85,33.85,41802.0
2016-06-10 14:55:00,33.85,33.85,33.83,33.84,55246.0,33.85,33.85,33.83,33.84,55246.0
2016-06-10 15:00:00,33.84,33.9,33.83,33.9,50734.0,33.84,33.9,33.83,33.9,50734.0
2016-06-10 15:05:00,33.89,33.93,33.88,33.93,70698.0,33.89,33.93,33.88,33.93,70698.0
2016-06-10 15:10:00,33.93,33.93,33.9,33.9,38248.0,33.93,33.93,33.9,33.9,38248.0
2016-06-10 15:15:00,33.9,33.93,33.9,33.92,80200.0,33.9,33.93,33.9,33.92,80200.0
2016-06-10 15:20:00,33.92,33.95,33.92,33.92,44534.0,33.92,33.95,33.92,33.92,44534.0
2016-06-10 15:25:00,33.92,33.94,33.92,33.94,52406.0,33.92,33.94,33.92,33.94,52406.0
2016-06-10 15:30:00,33.95,33.98,33.94,33.95,56838.0,33.95,33.98,33.94,33.95,56838.0
2016-06-10 15:35:00,33.95,33.96,33.93,33.93,63816.0,33.95,33.96,33.93,33.93,63816.0
2016-06-10 15:40:00,33.93,33.93,33.88,33.89,88512.0,33.93,33.93,33.88,33.89,88512.0
2016-06-10 15:45:00,33.88,33.97,33.86,33.97,135734.0,33.88,33.97,33.86,33.97,135734.0
2016-06-10 15:50:00,33.96,33.97,33.91,33.97,121462.0,33.96,33.97,33.91,33.97,121462.0
2016-06-10 15:55:00,33.97,34.01,33.94,33.97,296610.0,33.97,34.01,33.94,33.97,296610.0
2016-06-13 09:30:00,33.69,33.99,33.69,33.93,65854.0,33.69,33.99,33.69,33.93,65854.0
2016-06-13 09:35:00,33.99,34.09,33.96,33.99,20848.0,33.99,34.09,33.96,33.99,20848.0
2016-06-13 09:40:00,33.98,34.07,33.96,33.97,13224.0,33.98,34.07,33.96,33.97,13224.0
2016-06-13 09:45:00,34.01,34.13,33.99,34.13,20760.0,34.01,34.13,33.99,34.13,20760.0
2016-06-13 09:50:00,34.14,34.26,34.11,34.24,27386.0,34.14,34.26,34.11,34.24,27386.0
2016-06-13 09:55:00,34.24,34.26,34.16,34.16,43856.0,34.24,34.26,34.16,34.16,43856.0
2016-06-13 10:00:00,34.17,34.24,34.16,34.19,38744.0,34.17,34.24,34.16,34.19,38744.0
2016-06-13 10:05:00,34.19,34.23,34.17,34.22,28418.0,34.19,34.23,34.17,34.22,28418.0
2016-06-13 10:10:00,34.22,34.22,34.14,34.14,44634.0,34.22,34.22,34.14,34.14,44634.0
2016-06-13 10:15:00,34.14,34.16,34.09,34.09,21578.0,34.14,34.16,34.09,34.09,21578.0
2016-06-13 10:20:00,34.09,34.14,34.05,34.14,49958.0,34.09,34.14,34.05,34.14,49958.0
2016-06-13 10:25:00,34.15,34.15,34.1,34.11,32228.0,34.15,34.15,34.1,34.11,32228.0
2016-06-13 10:30:00,34.12,34.18,34.11,34.11,42454.0,34.12,34.18,34.11,34.11,42454.0
2016-06-13 10:35:00,34.11,34.11,34.01,34.04,46566.0,34.11,34.11,34.01,34.04,46566.0
2016-06-13 10:40:00,34.04,34.09,34.04,34.07,28196.0,34.04,34.09,34.04,34.07,28196.0
2016-06-13 10:45:00,34.07,34.1,34.02,34.02,31664.0,34.07,34.1,34.02,34.02,31664.0
2016-06-13 10:50:00,34.02,34.02,33.91,33.91,29570.0,34.02,34.02,33.91,33.91,29570.0
2016-06-13 10:55:00,33.91,33.93,33.79,33.79,21528.0,33.91,33.93,33.79,33.79,21528.0
2016-06-13 11:00:00,33.79,33.86,33.76,33.82,43920.0,33.79,33.86,33.76,33.82,43920.0
2016-06-13 11:05:00,33.82,33.83,33.8,33.82,38356.0,33.82,33.83,33.8,33.82,38356.0
2016-06-13 11:10:00,33.82,33.84,33.77,33.77,55878.0,33.82,33.84,33.77,33.77,55878.0
2016-06-13 11:15:00,33.77,33.77,33.66,33.66,41326.0,33.77,33.77,33.66,33.66,41326.0
2016-06-13 11:20:00,33.66,33.73,33.64,33.72,33408.0,33.66,33.73,33.64,33.72,33408.0
2016-06-13 11:25:00,33.72,33.76,33.7,33.76,23058.0,33.72,33.76,33.7,33.76,23058.0
2016-06-13 11:30:00,33.76,33.76,33.7,33.72,22710.0,33.76,33.76,33.7,33.72,22710.0
2016-06-13 11:35:00,33.72,33.77,33.71,33.72,35808.0,33.72,33.77,33.71,33.72,35808.0
2016-06-13 11:40:00,33.72,33.76,33.71,33.74,25092.0,33.72,33.76,33.71,33.74,25092.0
2016-06-13 11:45:00,33.73,33.82,33.71,33.8,183500.0,33.73,33.82,33.71,33.8,183500.0
2016-06-13 11:50:00,33.79,33.79,33.76,33.76,36156.0,33.79,33.79,33.76,33.76,36156.0
2016-06-13 11:55:00,33.76,33.77,33.72,33.72,12010.0,33.76,33.77,33.72,33.72,12010.0
2016-06-13 12:00:00,33.72,33.76,33.7,33.74,13600.0,33.72,33.76,33.7,33.74,13600.0
2016-06-13 12:05:00,33.73,33.74,33.72,33.73,35032.0,33.73,33.74,33.72,33.73,35032.0
2016-06-13 12:10:00,33.72,33.79,33.72,33.77,18224.0,33.72,33.79,33.72,33.77,18224.0
2016-06-13 12:15:00,33.77,33.85,33.77,33.83,25606.0,33.77,33.85,33.77,33.83,25606.0
2016-06-13 12:20:00,33.81,33.85,33.77,33.79,25422.0,33.81,33.85,33.77,33.79,25422.0
2016-06-13 12:25:00,33.79,33.8,33.74,33.79,22718.0,33.79,33.8,33.74,33.79,22718.0
2016-06-13 12:30:00,33.81,33.81,33.77,33.81,18374.0,33.81,33.81,33.77,33.81,18374.0
2016-06-13 12:35:00,33.81,33.82,33.78,33.78,21804.0,33.81,33.82,33.78,33.78,21804.0
2016-06-13 12:40:00,33.77,33.83,33.77,33.83,34824.0,33.77,33.83,33.77,33.83,34824.0
2016-06-13 12:45:00,33.83,33.87,33.81,33.85,96404.0,33.83,33.87,33.81,33.85,96404.0
2016-06-13 12:50:00,33.85,33.92,33.83,33.92,93082.0,33.85,33.92,33.83,33.92,93082.0
2016-06-13 12:55:00,33.92,34.0,33.92,33.98,234994.0,33.92,34.0,33.92,33.98,234994.0
2016-06-13 13:00:00,33.97,34.01,33.94,33.98,164262.0,33.97,34.01,33.94,33.98,164262.0
2016-06-13 13:05:00,33.98,34.06,33.98,34.03,164968.0,33.98,34.06,33.98,34.03,164968.0
2016-06-13 13:10:00,34.02,34.09,34.02,34.08,125980.0,34.02,34.09,34.02,34.08,125980.0
2016-06-13 13:15:00,34.08,34.17,34.08,34.09,221288.0,34.08,34.17,34.08,34.09,221288.0
2016-06-13 13:20:00,34.1,34.13,34.05,34.05,42464.0,34.1,34.13,34.05,34.05,42464.0
2016-06-13 13:25:00,34.05,34.09,34.02,34.09,39168.0,34.05,34.09,34.02,34.09,39168.0
2016-06-13 13:30:00,34.08,34.15,34.08,34.1,87978.0,34.08,34.15,34.08,34.1,87978.0
2016-06-13 13:35:00,34.08,34.1,33.97,33.97,55588.0,34.08,34.1,33.97,33.97,55588.0
2016-06-13 13:40:00,33.97,34.02,33.96,33.99,39350.0,33.97,34.02,33.96,33.99,39350.0
2016-06-13 13:45:00,33.99,34.02,33.99,34.01,35408.0,33.99,34.02,33.99,34.01,35408.0
2016-06-13 13:50:00,34.01,34.02,33.95,33.98,106454.0,34.01,34.02,33.95,33.98,106454.0
2016-06-13 13:55:00,33.99,33.99,33.96,33.98,47352.0,33.99,33.99,33.96,33.98,47352.0
2016-06-13 14:00:00,33.99,34.02,33.98,34.0,51300.0,33.99,34.02,33.98,34.0,51300.0
2016-06-13 14:05:00,33.99,34.0,33.98,33.99,29680.0,33.99,34.0,33.98,33.99,29680.0
2016-06-13 14:10:00,33.99,33.99,33.91,33.91,34134.0,33.99,33.99,33.91,33.91,34134.0
2016-06-13 14:15:00,33.92,33.99,33.91,33.95,65140.0,33.92,33.99,33.91,33.95,65140.0
2016-06-13 14:20:00,33.95,33.95,33.83,33.83,46532.0,33.95,33.95,33.83,33.83,46532.0
2016-06-13 14:25:00,33.83,33.87,33.79,33.85,27118.0,33.83,33.87,33.79,33.85,27118.0
2016-06-13 14:30:00,33.85,33.93,33.82,33.92,34468.0,33.85,33.93,33.82,33.92,34468.0
2016-06-13 14:35:00,33.93,33.96,33.92,33.93,28056.0,33.93,33.96,33.92,33.93,28056.0
2016-06-13 14:40:00,33.92,34.02,33.91,33.97,42060.0,33.92,34.02,33.91,33.97,42060.0
2016-06-13 14:45:00,33.97,33.97,33.88,33.88,11168.0,33.97,33.97,33.88,33.88,11168.0
2016-06-13 14:50:00,33.86,33.87,33.81,33.83,23624.0,33.86,33.87,33.81,33.83,23624.0
2016-06-13 14:55:00,33.84,33.85,33.82,33.83,16004.0,33.84,33.85,33.82,33.83,16004.0
2016-06-13 15:00:00,33.83,33.88,33.82,33.85,41526.0,33.83,33.88,33.82,33.85,41526.0
2016-06-13 15:05:00,33.86,33.87,33.8,33.81,31586.0,33.86,33.87,33.8,33.81,31586.0
2016-06-13 15:10:00,33.81,33.83,33.74,33.74,16730.0,33.81,33.83,33.74,33.74,16730.0
2016-06-13 15:15:00,33.75,33.77,33.74,33.77,21640.0,33.75,33.77,33.74,33.77,21640.0
2016-06-13 15:20:00,33.77,33.8,33.76,33.76,16714.0,33.77,33.8,33.76,33.76,16714.0
2016-06-13 15:25:00,33.77,33.8,33.76,33.77,27704.0,33.77,33.8,33.76,33.77,27704.0
2016-06-13 15:30:00,33.77,33.81,33.77,33.8,37634.0,33.77,33.81,33.77,33.8,37634.0
2016-06-13 15:35:00,33.8,33.83,33.77,33.79,52070.0,33.8,33.83,33.77,33.79,52070.0
2016-06-13 15:40:00,33.78,33.79,33.74,33.76,89818.0,33.78,33.79,33.74,33.76,89818.0
2016-06-13 15:45:00,33.76,33.77,33.74,33.76,94976.0,33.76,33.77,33.74,33.76,94976.0
2016-06-13 15:50:00,33.76,33.76,33.68,33.68,89370.0,33.76,33.76,33.68,33.68,89370.0
2016-06-13 15:55:00,33.68,33.69,33.63,33.65,263974.0,33.68,33.69,33.63,33.65,263974.0
2016-06-14 09:30:00,33.49,33.55,33.31,33.46,32016.0,33.49,33.55,33.31,33.46,32016.0
2016-06-14 09:35:00,33.58,33.73,33.54,33.68,14610.0,33.58,33.73,33.54,33.68,14610.0
2016-06-14 09:40:00,33.68,33.79,33.68,33.78,46968.0,33.68,33.79,33.68,33.78,46968.0
2016-06-14 09:45:00,33.75,33.78,33.7,33.73,15196.0,33.75,33.78,33.7,33.73,15196.0
2016-06-14 09:50:00,33.74,33.77,33.67,33.67,48352.0,33.74,33.77,33.67,33.67,48352.0
2016-06-14 09:55:00,33.69,33.69,33.62,33.66,5238.0,33.69,33.69,33.62,33.66,5238.0
2016-06-14 10:00:00,33.65,33.72,33.62,33.65,12952.0,33.65,33.72,33.62,33.65,12952.0
2016-06-14 10:05:00,33.66,33.69,33.55,33.56,66208.0,33.66,33.69,33.55,33.56,66208.0
2016-06-14 10:10:00,33.58,33.58,33.49,33.52,15086.0,33.58,33.58,33.49,33.52,15086.0
2016-06-14 10:15:00,33.5,33.51,33.44,33.45,9598.0,33.5,33.51,33.44,33.45,9598.0
2016-06-14 10:20:00,33.44,33.44,33.4,33.41,14578.0,33.44,33.44,33.4,33.41,14578.0
2016-06-14 10:25:00,33.41,33.47,33.38,33.47,14060.0,33.41,33.47,33.38,33.47,14060.0
2016-06-14 10:30:00,33.49,33.51,33.42,33.43,10610.0,33.49,33.51,33.42,33.43,10610.0
2016-06-14 10:35:00,33.44,33.45,33.4,33.44,12452.0,33.44,33.45,33.4,33.44,12452.0
2016-06-14 10:40:00,33.45,33.46,33.38,33.45,29852.0,33.45,33.46,33.38,33.45,29852.0
2016-06-14 10:45:00,33.44,33.48,33.37,33.38,69268.0,33.44,33.48,33.37,33.38,69268.0
2016-06-14 10:50:00,33.38,33.41,33.29,33.29,45998.0,33.38,33.41,33.29,33.29,45998.0
2016-06-14 10:55:00,33.27,33.29,33.24,33.25,12624.0,33.27,33.29,33.24,33.25,12624.0
2016-06-14 11:00:00,33.26,33.31,33.23,33.31,19166.0,33.26,33.31,33.23,33.31,19166.0
2016-06-14 11:05:00,33.3,33.31,33.26,33.27,22098.0,33.3,33.31,33.26,33.27,22098.0
2016-06-14 11:10:00,33.27,33.27,33.19,33.2,27088.0,33.27,33.27,33.19,33.2,27088.0
2016-06-14 11:15:00,33.2,33.22,33.16,33.19,19458.0,33.2,33.22,33.16,33.19,19458.0
2016-06-14 11:20:00,33.2,33.27,33.2,33.27,15306.0,33.2,33.27,33.2,33.27,15306.0
2016-06-14 11:25:00,33.27,33.29,33.21,33.22,14578.0,33.27,33.29,33.21,33.22,14578.0
2016-06-14 11:30:00,33.21,33.29,33.21,33.29,24992.0,33.21,33.29,33.21,33.29,24992.0
2016-06-14 11:35:00,33.3,33.35,33.3,33.35,12876.0,33.3,33.35,33.3,33.35,12876.0
2016-06-14 11:40:00,33.36,33.38,33.32,33.35,17996.0,33.36,33.38,33.32,33.35,17996.0
2016-06-14 11:45:00,33.33,33.34,33.31,33.34,11576.0,33.33,33.34,33.31,33.34,11576.0
2016-06-14 11:50:00,33.33,33.38,33.32,33.37,14016.0,33.33,33.38,33.32,33.37,14016.0
2016-06-14 11:55:00,33.37,33.37,33.3,33.31,10162.0,33.37,33.37,33.3,33.31,10162.0
2016-06-14 12:00:00,33.31,33.34,33.27,33.27,15210.0,33.31,33.34,33.27,33.27,15210.0
2016-06-14 12:05:00,33.27,33.29,33.26,33.26,14248.0,33.27,33.29,33.26,33.26,14248.0
2016-06-14 12:10:00,33.24,33.28,33.24,33.27,12886.0,33.24,33.28,33.24,33.27,12886.0
2016-06-14 12:15:00,33.28,33.37,33.28,33.37,34468.0,33.28,33.37,33.28,33.37,34468.0
2016-06-14 12:20:00,33.37,33.41,33.37,33.41,11422.0,33.37,33.41,33.37,33.41,11422.0
2016-06-14 12:25:00,33.42,33.46,33.42,33.46,21806.0,33.42,33.46,33.42,33.46,21806.0
2016-06-14 12:30:00,33.45,33.47,33.41,33.42,77586.0,33.45,33.47,33.41,33.42,77586.0
2016-06-14 12:35:00,33.42,33.45,33.4,33.44,40870.0,33.42,33.45,33.4,33.44,40870.0
2016-06-14 12:40:00,33.45,33.48,33.41,33.46,99384.0,33.45,33.48,33.41,33.46,99384.0
2016-06-14 12:45:00,33.46,33.47,33.43,33.47,5200.0,33.46,33.47,33.43,33.47,5200.0
2016-06-14 12:50:00,33.48,33.49,33.44,33.46,5548.0,33.48,33.49,33.44,33.46,5548.0
2016-06-14 12:55:00,33.46,33.48,33.42,33.45,32088.0,33.46,33.48,33.42,33.45,32088.0
2016-06-14 13:00:00,33.44,33.48,33.44,33.47,19002.0,33.44,33.48,33.44,33.47,19002.0
2016-06-14 13:05:00,33.48,33.48,33.44,33.45,13568.0,33.48,33.48,33.44,33.45,13568.0
2016-06-14 13:10:00,33.45,33.48,33.45,33.46,19238.0,33.45,33.48,33.45,33.46,19238.0
2016-06-14 13:15:00,33.46,33.49,33.43,33.43,43026.0,33.46,33.49,33.43,33.43,43026.0
2016-06-14 13:20:00,33.42,33.48,33.41,33.48,38318.0,33.42,33.48,33.41,33.48,38318.0
2016-06-14 13:25:00,33.47,33.48,33.41,33.41,52366.0,33.47,33.48,33.41,33.41,52366.0
2016-06-14 13:30:00,33.39,33.45,33.38,33.43,51154.0,33.39,33.45,33.38,33.43,51154.0
2016-06-14 13:35:00,33.43,33.45,33.41,33.41,24616.0,33.43,33.45,33.41,33.41,24616.0
2016-06-14 13:40:00,33.4,33.43,33.38,33.4,19320.0,33.4,33.43,33.38,33.4,19320.0
2016-06-14 13:45:00,33.39,33.41,33.36,33.36,11642.0,33.39,33.41,33.36,33.36,11642.0
2016-06-14 13:50:00,33.37,33.37,33.33,33.33,9086.0,33.37,33.37,33.33,33.33,9086.0
2016-06-14 13:55:00,33.33,33.5,33.3,33.32,525110.0,33.33,33.5,33.3,33.32,525110.0
2016-06-14 14:00:00,33.32,33.33,33.29,33.3,18320.0,33.32,33.33,33.29,33.3,18320.0
2016-06-14 14:05:00,33.3,33.38,33.3,33.36,48048.0,33.3,33.38,33.3,33.36,48048.0
2016-06-14 14:10:00,33.38,33.42,33.37,33.42,20928.0,33.38,33.42,33.37,33.42,20928.0
2016-06-14 14:15:00,33.42,33.44,33.4,33.43,12966.0,33.42,33.44,33.4,33.43,12966.0
2016-06-14 14:20:00,33.43,33.44,33.38,33.42,24636.0,33.43,33.44,33.38,33.42,24636.0
2016-06-14 14:25:00,33.42,33.43,33.39,33.43,19510.0,33.42,33.43,33.39,33.43,19510.0
2016-06-14 14:30:00,33.43,33.44,33.37,33.38,21206.0,33.43,33.44,33.37,33.38,21206.0
2016-06-14 14:35:00,33.38,33.41,33.38,33.4,42556.0,33.38,33.41,33.38,33.4,42556.0
2016-06-14 14:40:00,33.41,33.44,33.41,33.44,8006.0,33.41,33.44,33.41,33.44,8006.0
2016-06-14 14:45:00,33.43,33.43,33.38,33.39,10748.0,33.43,33.43,33.38,33.39,10748.0
2016-06-14 14:50:00,33.4,33.4,33.35,33.38,19800.0,33.4,33.4,33.35,33.38,19800.0
2016-06-14 14:55:00,33.38,33.4,33.35,33.38,78814.0,33.38,33.4,33.35,33.38,78814.0
2016-06-14 15:00:00,33.38,33.43,33.33,33.43,326640.0,33.38,33.43,33.33,33.43,326640.0
2016-06-14 15:05:00,33.44,33.49,33.44,33.47,13534.0,33.44,33.49,33.44,33.47,13534.0
2016-06-14 15:10:00,33.47,33.51,33.46,33.47,15422.0,33.47,33.51,33.46,33.47,15422.0
2016-06-14 15:15:00,33.48,33.52,33.48,33.49,30952.0,33.48,33.52,33.48,33.49,30952.0
2016-06-14 15:20:00,33.49,33.52,33.48,33.49,48066.0,33.49,33.52,33.48,33.49,48066.0
2016-06-14 15:25:00,33.47,33.51,33.46,33.5,34734.0,33.47,33.51,33.46,33.5,34734.0
2016-06-14 15:30:00,33.5,33.58,33.49,33.58,44292.0,33.5,33.58,33.49,33.58,44292.0
2016-06-14 15:35:00,33.59,33.59,33.48,33.49,57030.0,33.59,33.59,33.48,33.49,57030.0
2016-06-14 15:40:00,33.49,33.54,33.48,33.51,67202.0,33.49,33.54,33.48,33.51,67202.0
2016-06-14 15:45:00,33.5,33.51,33.47,33.49,63646.0,33.5,33.51,33.47,33.49,63646.0
2016-06-14 15:50:00,33.49,33.52,33.48,33.52,53674.0,33.49,33.52,33.48,33.52,53674.0
2016-06-14 15:55:00,33.52,33.54,33.51,33.52,105604.0,33.52,33.54,33.51,33.52,105604.0
2016-06-15 09:30:00,33.57,33.69,33.44,33.49,53910.0,33.57,33.69,33.44,33.49,53910.0
2016-06-15 09:35:00,33.49,33.77,33.46,33.77,138464.0,33.49,33.77,33.46,33.77,138464.0
2016-06-15 09:40:00,33.77,33.9,33.75,33.9,5200.0,33.77,33.9,33.75,33.9,5200.0
2016-06-15 09:45:00,33.93,33.96,33.84,33.9,14976.0,33.93,33.96,33.84,33.9,14976.0
2016-06-15 09:50:00,33.91,33.95,33.85,33.91,27002.0,33.91,33.95,33.85,33.91,27002.0
2016-06-15 09:55:00,33.91,33.94,33.84,33.84,19300.0,33.91,33.94,33.84,33.84,19300.0
2016-06-15 10:00:00,33.86,33.91,33.85,33.88,24706.0,33.86,33.91,33.85,33.88,24706.0
2016-06-15 10:05:00,33.9,33.91,33.84,33.88,23874.0,33.9,33.91,33.84,33.88,23874.0
2016-06-15 10:10:00,33.88,33.9,33.85,33.85,42426.0,33.88,33.9,33.85,33.85,42426.0
2016-06-15 10:15:00,33.85,33.91,33.81,33.82,19320.0,33.85,33.91,33.81,33.82,19320.0
2016-06-15 10:20:00,33.84,33.85,33.8,33.81,8574.0,33.84,33.85,33.8,33.81,8574.0
2016-06-15 10:25:00,33.81,33.83,33.77,33.78,21256.0,33.81,33.83,33.77,33.78,21256.0
2016-06-15 10:30:00,33.79,33.8,33.72,33.77,26296.0,33.79,33.8,33.72,33.77,26296.0
2016-06-15 10:35:00,33.78,33.79,33.73,33.74,19654.0,33.78,33.79,33.73,33.74,19654.0
2016-06-15 10:40:00,33.76,33.8,33.73,33.8,24948.0,33.76,33.8,33.73,33.8,24948.0
2016-06-15 10:45:00,33.81,33.85,33.72,33.72,52404.0,33.81,33.85,33.72,33.72,52404.0
2016-06-15 10:50:00,33.72,33.77,33.7,33.74,24118.0,33.72,33.77,33.7,33.74,24118.0
2016-06-15 10:55:00,33.74,33.82,33.74,33.81,14318.0,33.74,33.82,33.74,33.81,14318.0
2016-06-15 11:00:00,33.8,33.81,33.78,33.81,9710.0,33.8,33.81,33.78,33.81,9710.0
2016-06-15 11:05:00,33.82,33.82,33.79,33.79,12332.0,33.82,33.82,33.79,33.79,12332.0
2016-06-15 11:10:00,33.79,33.79,33.71,33.71,17402.0,33.79,33.79,33.71,33.71,17402.0
2016-06-15 11:15:00,33.71,33.77,33.71,33.77,10200.0,33.71,33.77,33.71,33.77,10200.0
2016-06-15 11:20:00,33.77,33.77,33.69,33.71,9740.0,33.77,33.77,33.69,33.71,9740.0
2016-06-15 11:25:00,33.71,33.71,33.63,33.64,19000.0,33.71,33.71,33.63,33.64,19000.0
2016-06-15 11:30:00,33.64,33.66,33.62,33.63,12240.0,33.64,33.66,33.62,33.63,12240.0
2016-06-15 11:35:00,33.64,33.7,33.63,33.65,63922.0,33.64,33.7,33.63,33.65,63922.0
2016-06-15 11:40:00,33.65,33.65,33.62,33.65,20788.0,33.65,33.65,33.62,33.65,20788.0
2016-06-15 11:45:00,33.65,33.72,33.63,33.72,43088.0,33.65,33.72,33.63,33.72,43088.0
2016-06-15 11:50:00,33.73,33.79,33.72,33.79,16054.0,33.73,33.79,33.72,33.79,16054.0
2016-06-15 11:55:00,33.78,33.78,33.69,33.71,44334.0,33.78,33.78,33.69,33.71,44334.0
2016-06-15 12:00:00,33.72,33.74,33.7,33.71,11818.0,33.72,33.74,33.7,33.71,11818.0
2016-06-15 12:05:00,33.71,33.77,33.71,33.71,17870.0,33.71,33.77,33.71,33.71,17870.0
2016-06-15 12:10:00,33.71,33.71,33.63,33.66,27600.0,33.71,33.71,33.63,33.66,27600.0
2016-06-15 12:15:00,33.67,33.69,33.64,33.66,27868.0,33.67,33.69,33.64,33.66,27868.0
2016-06-15 12:20:00,33.67,33.67,33.63,33.65,14376.0,33.67,33.67,33.63,33.65,14376.0
2016-06-15 12:25:00,33.64,33.66,33.63,33.63,6622.0,33.64,33.66,33.63,33.63,6622.0
2016-06-15 12:30:00,33.63,33.7,33.62,33.65,21462.0,33.63,33.7,33.62,33.65,21462.0
2016-06-15 12:35:00,33.65,33.68,33.62,33.62,62702.0,33.65,33.68,33.62,33.62,62702.0
2016-06-15 12:40:00,33.62,33.67,33.6,33.67,84744.0,33.62,33.67,33.6,33.67,84744.0
2016-06-15 12:45:00,33.67,33.69,33.63,33.63,10406.0,33.67,33.69,33.63,33.63,10406.0
2016-06-15 12:50:00,33.63,33.66,33.61,33.63,15996.0,33.63,33.66,33.61,33.63,15996.0
2016-06-15 12:55:00,33.63,33.67,33.63,33.65,8522.0,33.63,33.67,33.63,33.65,8522.0
2016-06-15 13:00:00,33.65,33.66,33.63,33.64,12600.0,33.65,33.66,33.63,33.64,12600.0
2016-06-15 13:05:00,33.64,33.64,33.6,33.62,24750.0,33.64,33.64,33.6,33.62,24750.0
2016-06-15 13:10:00,33.61,33.62,33.6,33.62,11332.0,33.61,33.62,33.6,33.62,11332.0
2016-06-15 13:15:00,33.62,33.63,33.6,33.62,21134.0,33.62,33.63,33.6,33.62,21134.0
2016-06-15 13:20:00,33.62,33.63,33.61,33.62,7526.0,33.62,33.63,33.61,33.62,7526.0
2016-06-15 13:25:00,33.63,33.63,33.6,33.6,53262.0,33.63,33.63,33.6,33.6,53262.0
2016-06-15 13:30:00,33.6,33.61,33.59,33.6,21034.0,33.6,33.61,33.59,33.6,21034.0
2016-06-15 13:35:00,33.59,33.62,33.58,33.62,15186.0,33.59,33.62,33.58,33.62,15186.0
2016-06-15 13:40:00,33.62,33.67,33.62,33.67,8436.0,33.62,33.67,33.62,33.67,8436.0
2016-06-15 13:45:00,33.66,33.67,33.63,33.64,11018.0,33.66,33.67,33.63,33.64,11018.0
2016-06-15 13:50:00,33.64,33.64,33.62,33.62,36014.0,33.64,33.64,33.62,33.62,36014.0
2016-06-15 13:55:00,33.61,33.63,33.6,33.63,25302.0,33.61,33.63,33.6,33.63,25302.0
2016-06-15 14:00:00,33.63,33.65,33.57,33.6,71726.0,33.63,33.65,33.57,33.6,71726.0
2016-06-15 14:05:00,33.6,33.63,33.56,33.56,37558.0,33.6,33.63,33.56,33.56,37558.0
2016-06-15 14:10:00,33.57,33.59,33.55,33.56,28916.0,33.57,33.59,33.55,33.56,28916.0
2016-06-15 14:15:00,33.57,33.6,33.56,33.6,18158.0,33.57,33.6,33.56,33.6,18158.0
2016-06-15 14:20:00,33.59,33.59,33.54,33.55,15086.0,33.59,33.59,33.54,33.55,15086.0
2016-06-15 14:25:00,33.54,33.55,33.49,33.49,31866.0,33.54,33.55,33.49,33.49,31866.0
2016-06-15 14:30:00,33.47,33.56,33.46,33.49,53174.0,33.47,33.56,33.46,33.49,53174.0
2016-06-15 14:35:00,33.51,33.53,33.5,33.53,7800.0,33.51,33.53,33.5,33.53,7800.0
2016-06-15 14:40:00,33.52,33.59,33.52,33.58,17912.0,33.52,33.59,33.52,33.58,17912.0
2016-06-15 14:45:00,33.58,33.63,33.57,33.57,16884.0,33.58,33.63,33.57,33.57,16884.0
2016-06-15 14:50:00,33.57,33.59,33.55,33.55,17798.0,33.57,33.59,33.55,33.55,17798.0
2016-06-15 14:55:00,33.56,33.58,33.55,33.56,15322.0,33.56,33.58,33.55,33.56,15322.0
2016-06-15 15:00:00,33.55,33.57,33.54,33.55,24084.0,33.55,33.57,33.54,33.55,24084.0
2016-06-15 15:05:00,33.54,33.59,33.54,33.57,18884.0,33.54,33.59,33.54,33.57,18884.0
2016-06-15 15:10:00,33.57,33.57,33.52,33.55,59516.0,33.57,33.57,33.52,33.55,59516.0
2016-06-15 15:15:00,33.54,33.57,33.51,33.56,24732.0,33.54,33.57,33.51,33.56,24732.0
2016-06-15 15:20:00,33.56,33.59,33.55,33.58,16216.0,33.56,33.59,33.55,33.58,16216.0
2016-06-15 15:25:00,33.57,33.58,33.55,33.55,25382.0,33.57,33.58,33.55,33.55,25382.0
2016-06-15 15:30:00,33.55,33.55,33.52,33.52,35962.0,33.55,33.55,33.52,33.52,35962.0
2016-06-15 15:35:00,33.52,33.53,33.47,33.48,41314.0,33.52,33.53,33.47,33.48,41314.0
2016-06-15 15:40:00,33.48,33.49,33.45,33.45,35922.0,33.48,33.49,33.45,33.45,35922.0
2016-06-15 15:45:00,33.44,33.49,33.4,33.49,58826.0,33.44,33.49,33.4,33.49,58826.0
2016-06-15 15:50:00,33.48,33.49,33.43,33.44,82862.0,33.48,33.49,33.43,33.44,82862.0
2016-06-15 15:55:00,33.44,33.53,33.43,33.51,189780.0,33.44,33.53,33.43,33.51,189780.0
2016-06-16 09:30:00,33.2,33.22,33.09,33.1,52022.0,33.2,33.22,33.09,33.1,52022.0
2016-06-16 09:35:00,33.09,33.15,33.0,33.07,62568.0,33.09,33.15,33.0,33.07,62568.0
2016-06-16 09:40:00,33.08,33.13,32.99,33.06,35490.0,33.08,33.13,32.99,33.06,35490.0
2016-06-16 09:45:00,33.06,33.18,33.01,33.14,73680.0,33.06,33.18,33.01,33.14,73680.0
2016-06-16 09:50:00,33.13,33.16,33.06,33.13,17516.0,33.13,33.16,33.06,33.13,17516.0
2016-06-16 09:55:00,33.14,33.14,33.07,33.08,24372.0,33.14,33.14,33.07,33.08,24372.0
2016-06-16 10:00:00,33.08,33.13,33.04,33.1,35026.0,33.08,33.13,33.04,33.1,35026.0
2016-06-16 10:05:00,33.12,33.16,33.07,33.16,29844.0,33.12,33.16,33.07,33.16,29844.0
2016-06-16 10:10:00,33.16,33.2,33.1,33.2,25462.0,33.16,33.2,33.1,33.2,25462.0
2016-06-16 10:15:00,33.19,33.23,33.13,33.23,42784.0,33.19,33.23,33.13,33.23,42784.0
2016-06-16 10:20:00,33.23,33.23,33.09,33.12,30906.0,33.23,33.23,33.09,33.12,30906.0
2016-06-16 10:25:00,33.11,33.22,33.11,33.13,16304.0,33.11,33.22,33.11,33.13,16304.0
2016-06-16 10:30:00,33.13,33.15,33.09,33.12,58718.0,33.13,33.15,33.09,33.12,58718.0
2016-06-16 10:35:00,33.12,33.16,33.1,33.12,78422.0,33.12,33.16,33.1,33.12,78422.0
2016-06-16 10:40:00,33.12,33.3,33.11,33.13,519634.0,33.12,33.3,33.11,33.13,519634.0
2016-06-16 10:45:00,33.14,33.22,33.12,33.19,29230.0,33.14,33.22,33.12,33.19,29230.0
2016-06-16 10:50:00,33.17,33.2,33.15,33.19,53946.0,33.17,33.2,33.15,33.19,53946.0
2016-06-16 10:55:00,33.2,33.26,33.2,33.26,23718.0,33.2,33.26,33.2,33.26,23718.0
2016-06-16 11:00:00,33.24,33.26,33.22,33.26,20090.0,33.24,33.26,33.22,33.26,20090.0
2016-06-16 11:05:00,33.26,33.27,33.19,33.22,12726.0,33.26,33.27,33.19,33.22,12726.0
2016-06-16 11:10:00,33.2,33.27,33.2,33.26,11712.0,33.2,33.27,33.2,33.26,11712.0
2016-06-16 11:15:00,33.26,33.28,33.21,33.27,19406.0,33.26,33.28,33.21,33.27,19406.0
2016-06-16 11:20:00,33.28,33.32,33.27,33.3,115500.0,33.28,33.32,33.27,33.3,115500.0
2016-06-16 11:25:00,33.29,33.45,33.29,33.44,31008.0,33.29,33.45,33.29,33.44,31008.0
2016-06-16 11:30:00,33.44,33.44,33.37,33.38,16038.0,33.44,33.44,33.37,33.38,16038.0
2016-06-16 11:35:00,33.38,33.39,33.34,33.37,18608.0,33.38,33.39,33.34,33.37,18608.0
2016-06-16 11:40:00,33.37,33.45,33.36,33.45,33926.0,33.37,33.45,33.36,33.45,33926.0
2016-06-16 11:45:00,33.45,33.46,33.37,33.39,35222.0,33.45,33.46,33.37,33.39,35222.0
2016-06-16 11:50:00,33.38,33.4,33.32,33.38,19404.0,33.38,33.4,33.32,33.38,19404.0
2016-06-16 11:55:00,33.4,33.47,33.37,33.46,36778.0,33.4,33.47,33.37,33.46,36778.0
2016-06-16 12:00:00,33.46,33.59,33.45,33.58,35598.0,33.46,33.59,33.45,33.58,35598.0
2016-06-16 12:05:00,33.58,33.72,33.57,33.71,82906.0,33.58,33.72,33.57,33.71,82906.0
2016-06-16 12:10:00,33.7,33.73,33.67,33.68,92874.0,33.7,33.73,33.67,33.68,92874.0
2016-06-16 12:15:00,33.66,33.67,33.6,33.67,44664.0,33.66,33.67,33.6,33.67,44664.0
2016-06-16 12:20:00,33.67,33.67,33.62,33.64,17810.0,33.67,33.67,33.62,33.64,17810.0
2016-06-16 12:25:00,33.66,33.67,33.62,33.63,23792.0,33.66,33.67,33.62,33.63,23792.0
2016-06-16 12:30:00,33.63,33.64,33.51,33.54,11922.0,33.63,33.64,33.51,33.54,11922.0
2016-06-16 12:35:00,33.55,33.59,33.49,33.59,28608.0,33.55,33.59,33.49,33.59,28608.0
2016-06-16 12:40:00,33.56,33.58,33.52,33.52,42800.0,33.56,33.58,33.52,33.52,42800.0
2016-06-16 12:45:00,33.53,33.54,33.45,33.49,97080.0,33.53,33.54,33.45,33.49,97080.0
2016-06-16 12:50:00,33.49,33.5,33.39,33.39,40858.0,33.49,33.5,33.39,33.39,40858.0
2016-06-16 12:55:00,33.41,33.41,33.38,33.38,35630.0,33.41,33.41,33.38,33.38,35630.0
2016-06-16 13:00:00,33.4,33.51,33.39,33.5,58728.0,33.4,33.51,33.39,33.5,58728.0
2016-06-16 13:05:00,33.5,33.52,33.42,33.46,36776.0,33.5,33.52,33.42,33.46,36776.0
2016-06-16 13:10:00,33.45,33.48,33.32,33.33,69056.0,33.45,33.48,33.32,33.33,69056.0
2016-06-16 13:15:00,33.34,33.34,33.26,33.31,35850.0,33.34,33.34,33.26,33.31,35850.0
2016-06-16 13:20:00,33.31,33.34,33.3,33.3,26398.0,33.31,33.34,33.3,33.3,26398.0
2016-06-16 13:25:00,33.31,33.35,33.29,33.29,20706.0,33.31,33.35,33.29,33.29,20706.0
2016-06-16 13:30:00,33.29,33.31,33.24,33.26,22662.0,33.29,33.31,33.24,33.26,22662.0
2016-06-16 13:35:00,33.26,33.3,33.26,33.26,37192.0,33.26,33.3,33.26,33.26,37192.0
2016-06-16 13:40:00,33.27,33.27,33.24,33.24,15200.0,33.27,33.27,33.24,33.24,15200.0
2016-06-16 13:45:00,33.23,33.24,33.21,33.23,48604.0,33.23,33.24,33.21,33.23,48604.0
2016-06-16 13:50:00,33.24,33.28,33.23,33.26,82204.0,33.24,33.28,33.23,33.26,82204.0
2016-06-16 13:55:00,33.27,33.29,33.25,33.26,10012.0,33.27,33.29,33.25,33.26,10012.0
2016-06-16 14:00:00,33.24,33.3,33.24,33.3,20006.0,33.24,33.3,33.24,33.3,20006.0
2016-06-16 14:05:00,33.3,33.31,33.26,33.29,16958.0,33.3,33.31,33.26,33.29,16958.0
2016-06-16 14:10:00,33.29,33.4,33.29,33.4,15232.0,33.29,33.4,33.29,33.4,15232.0
2016-06-16 14:15:00,33.41,33.41,33.38,33.38,24670.0,33.41,33.41,33.38,33.38,24670.0
2016-06-16 14:20:00,33.4,33.4,33.35,33.37,11800.0,33.4,33.4,33.35,33.37,11800.0
2016-06-16 14:25:00,33.35,33.37,33.27,33.28,23966.0,33.35,33.37,33.27,33.28,23966.0
2016-06-16 14:30:00,33.27,33.33,33.27,33.3,21032.0,33.27,33.33,33.27,33.3,21032.0
2016-06-16 14:35:00,33.29,33.32,33.28,33.28,26332.0,33.29,33.32,33.28,33.28,26332.0
2016-06-16 14:40:00,33.29,33.34,33.28,33.34,14456.0,33.29,33.34,33.28,33.34,14456.0
2016-06-16 14:45:00,33.34,33.39,33.34,33.37,31068.0,33.34,33.39,33.34,33.37,31068.0
2016-06-16 14:50:00,33.37,33.42,33.35,33.41,19372.0,33.37,33.42,33.35,33.41,19372.0
2016-06-16 14:55:00,33.42,33.42,33.35,33.36,35930.0,33.42,33.42,33.35,33.36,35930.0
2016-06-16 15:00:00,33.35,33.4,33.34,33.39,24956.0,33.35,33.4,33.34,33.39,24956.0
2016-06-16 15:05:00,33.38,33.4,33.34,33.38,73422.0,33.38,33.4,33.34,33.38,73422.0
2016-06-16 15:10:00,33.38,33.38,33.35,33.37,19904.0,33.38,33.38,33.35,33.37,19904.0
2016-06-16 15:15:00,33.37,33.4,33.35,33.38,31402.0,33.37,33.4,33.35,33.38,31402.0
2016-06-16 15:20:00,33.39,33.41,33.37,33.4,33278.0,33.39,33.41,33.37,33.4,33278.0
2016-06-16 15:25:00,33.4,33.44,33.38,33.43,110422.0,33.4,33.44,33.38,33.43,110422.0
2016-06-16 15:30:00,33.42,33.49,33.42,33.47,54380.0,33.42,33.49,33.42,33.47,54380.0
2016-06-16 15:35:00,33.47,33.47,33.42,33.47,41288.0,33.47,33.47,33.42,33.47,41288.0
2016-06-16 15:40:00,33.47,33.48,33.44,33.46,60552.0,33.47,33.48,33.44,33.46,60552.0
2016-06-16 15:45:00,33.46,33.47,33.42,33.46,71280.0,33.46,33.47,33.42,33.46,71280.0
2016-06-16 15:50:00,33.46,33.46,33.42,33.46,86592.0,33.46,33.46,33.42,33.46,86592.0
2016-06-16 15:55:00,33.45,33.49,33.45,33.48,138124.0,33.45,33.49,33.45,33.48,138124.0
2016-06-17 09:30:00,33.5,33.5,33.18,33.18,223360.0,33.5,33.5,33.18,33.18,223360.0
2016-06-17 09:35:00,33.24,33.31,33.17,33.24,40836.0,33.24,33.31,33.17,33.24,40836.0
2016-06-17 09:40:00,33.21,33.35,33.21,33.3,41190.0,33.21,33.35,33.21,33.3,41190.0
2016-06-17 09:45:00,33.3,33.33,33.24,33.29,45734.0,33.3,33.33,33.24,33.29,45734.0
2016-06-17 09:50:00,33.29,33.33,33.21,33.21,41234.0,33.29,33.33,33.21,33.21,41234.0
2016-06-17 09:55:00,33.19,33.23,33.16,33.21,18796.0,33.19,33.23,33.16,33.21,18796.0
2016-06-17 10:00:00,33.24,33.29,33.2,33.27,112954.0,33.24,33.29,33.2,33.27,112954.0
2016-06-17 10:05:00,33.29,33.3,33.22,33.26,147412.0,33.29,33.3,33.22,33.26,147412.0
2016-06-17 10:10:00,33.26,33.33,33.23,33.26,12578.0,33.26,33.33,33.23,33.26,12578.0
2016-06-17 10:15:00,33.25,33.35,33.24,33.3,16122.0,33.25,33.35,33.24,33.3,16122.0
2016-06-17 10:20:00,33.29,33.31,33.24,33.3,28234.0,33.29,33.31,33.24,33.3,28234.0
2016-06-17 10:25:00,33.28,33.35,33.24,33.25,20044.0,33.28,33.35,33.24,33.25,20044.0
2016-06-17 10:30:00,33.23,33.23,33.15,33.2,22584.0,33.23,33.23,33.15,33.2,22584.0
2016-06-17 10:35:00,33.18,33.23,33.15,33.21,48286.0,33.18,33.23,33.15,33.21,48286.0
2016-06-17 10:40:00,33.22,33.26,33.19,33.19,19518.0,33.22,33.26,33.19,33.19,19518.0
2016-06-17 10:45:00,33.2,33.31,33.19,33.29,8802.0,33.2,33.31,33.19,33.29,8802.0
2016-06-17 10:50:00,33.27,33.31,33.26,33.29,13336.0,33.27,33.31,33.26,33.29,13336.0
2016-06-17 10:55:00,33.29,33.31,33.27,33.31,19198.0,33.29,33.31,33.27,33.31,19198.0
2016-06-17 11:00:00,33.3,33.3,33.21,33.21,32202.0,33.3,33.3,33.21,33.21,32202.0
2016-06-17 11:05:00,33.22,33.25,33.21,33.21,13456.0,33.22,33.25,33.21,33.21,13456.0
2016-06-17 11:10:00,33.21,33.22,33.17,33.2,20038.0,33.21,33.22,33.17,33.2,20038.0
2016-06-17 11:15:00,33.2,33.26,33.18,33.24,24760.0,33.2,33.26,33.18,33.24,24760.0
2016-06-17 11:20:00,33.26,33.26,33.19,33.19,18958.0,33.26,33.26,33.19,33.19,18958.0
2016-06-17 11:25:00,33.2,33.26,33.2,33.24,42002.0,33.2,33.26,33.2,33.24,42002.0
2016-06-17 11:30:00,33.24,33.32,33.24,33.32,86100.0,33.24,33.32,33.24,33.32,86100.0
2016-06-17 11:35:00,33.32,33.32,33.27,33.27,12754.0,33.32,33.32,33.27,33.27,12754.0
2016-06-17 11:40:00,33.28,33.29,33.26,33.27,15816.0,33.28,33.29,33.26,33.27,15816.0
2016-06-17 11:45:00,33.27,33.29,33.24,33.27,10306.0,33.27,33.29,33.24,33.27,10306.0
2016-06-17 11:50:00,33.27,33.3,33.27,33.27,26750.0,33.27,33.3,33.27,33.27,26750.0
2016-06-17 11:55:00,33.28,33.32,33.27,33.32,12672.0,33.28,33.32,33.27,33.32,12672.0
2016-06-17 12:00:00,33.31,33.33,33.29,33.31,15370.0,33.31,33.33,33.29,33.31,15370.0
2016-06-17 12:05:00,33.32,33.38,33.31,33.38,11036.0,33.32,33.38,33.31,33.38,11036.0
2016-06-17 12:10:00,33.38,33.41,33.37,33.37,5000.0,33.38,33.41,33.37,33.37,5000.0
2016-06-17 12:15:00,33.37,33.37,33.28,33.3,12604.0,33.37,33.37,33.28,33.3,12604.0
2016-06-17 12:20:00,33.3,33.33,33.3,33.31,9646.0,33.3,33.33,33.3,33.31,9646.0
2016-06-17 12:25:00,33.3,33.32,33.29,33.32,14682.0,33.3,33.32,33.29,33.32,14682.0
2016-06-17 12:30:00,33.32,33.38,33.32,33.37,37476.0,33.32,33.38,33.32,33.37,37476.0
2016-06-17 12:35:00,33.37,33.4,33.35,33.37,49168.0,33.37,33.4,33.35,33.37,49168.0
2016-06-17 12:40:00,33.35,33.39,33.35,33.39,11242.0,33.35,33.39,33.35,33.39,11242.0
2016-06-17 12:45:00,33.4,33.41,33.35,33.36,10604.0,33.4,33.41,33.35,33.36,10604.0
2016-06-17 12:50:00,33.35,33.35,33.32,33.32,9452.0,33.35,33.35,33.32,33.32,9452.0
2016-06-17 12:55:00,33.31,33.34,33.31,33.33,15562.0,33.31,33.34,33.31,33.33,15562.0
2016-06-17 13:00:00,33.33,33.33,33.27,33.3,14326.0,33.33,33.33,33.27,33.3,14326.0
2016-06-17 13:05:00,33.29,33.34,33.28,33.34,12742.0,33.29,33.34,33.28,33.34,12742.0
2016-06-17 13:10:00,33.35,33.38,33.34,33.37,24472.0,33.35,33.38,33.34,33.37,24472.0
2016-06-17 13:15:00,33.38,33.4,33.36,33.4,19762.0,33.38,33.4,33.36,33.4,19762.0
2016-06-17 13:20:00,33.4,33.41,33.37,33.41,52130.0,33.4,33.41,33.37,33.41,52130.0
2016-06-17 13:25:00,33.4,33.42,33.37,33.37,18024.0,33.4,33.42,33.37,33.37,18024.0
2016-06-17 13:30:00,33.37,33.41,33.36,33.41,12718.0,33.37,33.41,33.36,33.41,12718.0
2016-06-17 13:35:00,33.4,33.43,33.39,33.4,13354.0,33.4,33.43,33.39,33.4,13354.0
2016-06-17 13:40:00,33.41,33.44,33.4,33.41,17702.0,33.41,33.44,33.4,33.41,17702.0
2016-06-17 13:45:00,33.41,33.42,33.38,33.41,16490.0,33.41,33.42,33.38,33.41,16490.0
2016-06-17 13:50:00,33.41,33.45,33.41,33.42,20826.0,33.41,33.45,33.41,33.42,20826.0
2016-06-17 13:55:00,33.43,33.43,33.38,33.39,13802.0,33.43,33.43,33.38,33.39,13802.0
2016-06-17 14:00:00,33.38,33.42,33.37,33.4,24686.0,33.38,33.42,33.37,33.4,24686.0
2016-06-17 14:05:00,33.39,33.4,33.37,33.38,23458.0,33.39,33.4,33.37,33.38,23458.0
2016-06-17 14:10:00,33.38,33.41,33.38,33.39,12078.0,33.38,33.41,33.38,33.39,12078.0
2016-06-17 14:15:00,33.38,33.42,33.38,33.38,23324.0,33.38,33.42,33.38,33.38,23324.0
2016-06-17 14:20:00,33.38,33.43,33.35,33.41,28268.0,33.38,33.43,33.35,33.41,28268.0
2016-06-17 14:25:00,33.41,33.43,33.38,33.4,26888.0,33.41,33.43,33.38,33.4,26888.0
2016-06-17 14:30:00,33.38,33.44,33.37,33.44,33134.0,33.38,33.44,33.37,33.44,33134.0
2016-06-17 14:35:00,33.45,33.45,33.39,33.4,28252.0,33.45,33.45,33.39,33.4,28252.0
2016-06-17 14:40:00,33.4,33.45,33.37,33.44,38878.0,33.4,33.45,33.37,33.44,38878.0
2016-06-17 14:45:00,33.44,33.46,33.44,33.44,19734.0,33.44,33.46,33.44,33.44,19734.0
2016-06-17 14:50:00,33.45,33.46,33.42,33.45,32512.0,33.45,33.46,33.42,33.45,32512.0
2016-06-17 14:55:00,33.45,33.5,33.45,33.49,64672.0,33.45,33.5,33.45,33.49,64672.0
2016-06-17 15:00:00,33.49,33.5,33.44,33.45,61654.0,33.49,33.5,33.44,33.45,61654.0
2016-06-17 15:05:00,33.45,33.45,33.42,33.43,28014.0,33.45,33.45,33.42,33.43,28014.0
2016-06-17 15:10:00,33.42,33.47,33.42,33.46,67190.0,33.42,33.47,33.42,33.46,67190.0
2016-06-17 15:15:00,33.46,33.46,33.43,33.46,46180.0,33.46,33.46,33.43,33.46,46180.0
2016-06-17 15:20:00,33.46,33.49,33.46,33.47,97548.0,33.46,33.49,33.46,33.47,97548.0
2016-06-17 15:25:00,33.47,33.5,33.47,33.49,37526.0,33.47,33.5,33.47,33.49,37526.0
2016-06-17 15:30:00,33.49,33.49,33.46,33.46,60968.0,33.49,33.49,33.46,33.46,60968.0
2016-06-17 15:35:00,33.46,33.48,33.44,33.48,80062.0,33.46,33.48,33.44,33.48,80062.0
2016-06-17 15:40:00,33.48,33.48,33.42,33.42,72150.0,33.48,33.48,33.42,33.42,72150.0
2016-06-17 15:45:00,33.42,33.5,33.42,33.49,188750.0,33.42,33.5,33.42,33.49,188750.0
2016-06-17 15:50:00,33.49,33.5,33.48,33.5,223036.0,33.49,33.5,33.48,33.5,223036.0
2016-06-17 15:55:00,33.5,33.52,33.49,33.51,432930.0,33.5,33.52,33.49,33.51,432930.0
2016-06-20 09:30:00,34.13,34.71,34.13,34.64,139074.0,34.13,34.71,34.13,34.64,139074.0
2016-06-20 09:35:00,34.64,34.96,34.6,34.95,118604.0,34.64,34.96,34.6,34.95,118604.0
2016-06-20 09:40:00,34.95,34.96,34.61,34.63,126620.0,34.95,34.96,34.61,34.63,126620.0
2016-06-20 09:45:00,34.63,34.72,34.43,34.43,106538.0,34.63,34.72,34.43,34.43,106538.0
2016-06-20 09:50:00,34.43,34.44,34.25,34.29,53178.0,34.43,34.44,34.25,34.29,53178.0
2016-06-20 09:55:00,34.32,34.38,34.17,34.22,34872.0,34.32,34.38,34.17,34.22,34872.0
2016-06-20 10:00:00,34.18,34.39,34.16,34.35,52920.0,34.18,34.39,34.16,34.35,52920.0
2016-06-20 10:05:00,34.34,34.42,34.3,34.33,61714.0,34.34,34.42,34.3,34.33,61714.0
2016-06-20 10:10:00,34.34,34.4,34.33,34.35,71268.0,34.34,34.4,34.33,34.35,71268.0
2016-06-20 10:15:00,34.35,34.44,34.32,34.38,67696.0,34.35,34.44,34.32,34.38,67696.0
2016-06-20 10:20:00,34.38,34.46,34.37,34.46,35300.0,34.38,34.46,34.37,34.46,35300.0
2016-06-20 10:25:00,34.47,34.49,34.42,34.47,84374.0,34.47,34.49,34.42,34.47,84374.0
2016-06-20 10:30:00,34.47,34.49,34.4,34.41,173400.0,34.47,34.49,34.4,34.41,173400.0
2016-06-20 10:35:00,34.42,34.43,34.31,34.34,94252.0,34.42,34.43,34.31,34.34,94252.0
2016-06-20 10:40:00,34.35,34.41,34.34,34.36,65174.0,34.35,34.41,34.34,34.36,65174.0
2016-06-20 10:45:00,34.35,34.38,34.33,34.37,57034.0,34.35,34.38,34.33,34.37,57034.0
2016-06-20 10:50:00,34.36,34.5,34.35,34.45,94684.0,34.36,34.5,34.35,34.45,94684.0
2016-06-20 10:55:00,34.46,34.47,34.41,34.44,40806.0,34.46,34.47,34.41,34.44,40806.0
2016-06-20 11:00:00,34.44,34.44,34.4,34.43,40534.0,34.44,34.44,34.4,34.43,40534.0
2016-06-20 11:05:00,34.43,34.57,34.43,34.55,49758.0,34.43,34.57,34.43,34.55,49758.0
2016-06-20 11:10:00,34.55,34.55,34.51,34.51,32220.0,34.55,34.55,34.51,34.51,32220.0
2016-06-20 11:15:00,34.51,34.52,34.5,34.51,43360.0,34.51,34.52,34.5,34.51,43360.0
2016-06-20 11:20:00,34.52,34.6,34.49,34.58,76266.0,34.52,34.6,34.49,34.58,76266.0
2016-06-20 11:25:00,34.58,34.71,34.58,34.7,112824.0,34.58,34.71,34.58,34.7,112824.0
2016-06-20 11:30:00,34.69,34.73,34.68,34.73,77028.0,34.69,34.73,34.68,34.73,77028.0
2016-06-20 11:35:00,34.74,34.82,34.73,34.8,57868.0,34.74,34.82,34.73,34.8,57868.0
2016-06-20 11:40:00,34.8,34.83,34.79,34.83,53926.0,34.8,34.83,34.79,34.83,53926.0
2016-06-20 11:45:00,34.83,34.85,34.81,34.83,41182.0,34.83,34.85,34.81,34.83,41182.0
2016-06-20 11:50:00,34.84,34.84,34.74,34.78,40118.0,34.84,34.84,34.74,34.78,40118.0
2016-06-20 11:55:00,34.78,34.85,34.74,34.85,25060.0,34.78,34.85,34.74,34.85,25060.0
2016-06-20 12:00:00,34.85,34.93,34.84,34.92,50246.0,34.85,34.93,34.84,34.92,50246.0
2016-06-20 12:05:00,34.92,34.99,34.92,34.95,55536.0,34.92,34.99,34.92,34.95,55536.0
2016-06-20 12:10:00,34.95,35.0,34.9,34.91,33346.0,34.95,35.0,34.9,34.91,33346.0
2016-06-20 12:15:00,34.91,34.91,34.82,34.85,63760.0,34.91,34.91,34.82,34.85,63760.0
2016-06-20 12:20:00,34.85,34.95,34.85,34.95,29396.0,34.85,34.95,34.85,34.95,29396.0
2016-06-20 12:25:00,34.95,34.96,34.92,34.96,25840.0,34.95,34.96,34.92,34.96,25840.0
2016-06-20 12:30:00,34.95,34.96,34.88,34.9,27394.0,34.95,34.96,34.88,34.9,27394.0
2016-06-20 12:35:00,34.91,34.91,34.85,34.88,39416.0,34.91,34.91,34.85,34.88,39416.0
2016-06-20 12:40:00,34.87,34.87,34.8,34.81,21822.0,34.87,34.87,34.8,34.81,21822.0
2016-06-20 12:45:00,34.8,34.81,34.77,34.79,26166.0,34.8,34.81,34.77,34.79,26166.0
2016-06-20 12:50:00,34.79,34.82,34.77,34.79,28554.0,34.79,34.82,34.77,34.79,28554.0
2016-06-20 12:55:00,34.78,34.83,34.77,34.77,37292.0,34.78,34.83,34.77,34.77,37292.0
2016-06-20 13:00:00,34.77,34.81,34.77,34.81,24200.0,34.77,34.81,34.77,34.81,24200.0
2016-06-20 13:05:00,34.81,34.84,34.8,34.8,24918.0,34.81,34.84,34.8,34.8,24918.0
2016-06-20 13:10:00,34.8,34.8,34.71,34.71,24194.0,34.8,34.8,34.71,34.71,24194.0
2016-06-20 13:15:00,34.71,34.74,34.68,34.68,35788.0,34.71,34.74,34.68,34.68,35788.0
2016-06-20 13:20:00,34.69,34.72,34.68,34.72,23328.0,34.69,34.72,34.68,34.72,23328.0
2016-06-20 13:25:00,34.73,34.74,34.71,34.71,24960.0,34.73,34.74,34.71,34.71,24960.0
2016-06-20 13:30:00,34.7,34.74,34.68,34.74,61874.0,34.7,34.74,34.68,34.74,61874.0
2016-06-20 13:35:00,34.73,34.77,34.72,34.77,20222.0,34.73,34.77,34.72,34.77,20222.0
2016-06-20 13:40:00,34.77,34.85,34.77,34.85,32372.0,34.77,34.85,34.77,34.85,32372.0
2016-06-20 13:45:00,34.84,34.89,34.84,34.89,41398.0,34.84,34.89,34.84,34.89,41398.0
2016-06-20 13:50:00,34.9,34.9,34.88,34.88,23548.0,34.9,34.9,34.88,34.88,23548.0
2016-06-20 13:55:00,34.88,34.9,34.85,34.89,29080.0,34.88,34.9,34.85,34.89,29080.0
2016-06-20 14:00:00,34.89,34.9,34.84,34.88,78194.0,34.89,34.9,34.84,34.88,78194.0
2016-06-20 14:05:00,34.88,34.89,34.83,34.83,24440.0,34.88,34.89,34.83,34.83,24440.0
2016-06-20 14:10:00,34.83,34.86,34.82,34.83,23066.0,34.83,34.86,34.82,34.83,23066.0
2016-06-20 14:15:00,34.83,34.84,34.8,34.8,64332.0,34.83,34.84,34.8,34.8,64332.0
2016-06-20 14:20:00,34.8,34.85,34.79,34.85,99200.0,34.8,34.85,34.79,34.85,99200.0
2016-06-20 14:25:00,34.85,34.88,34.84,34.86,40936.0,34.85,34.88,34.84,34.86,40936.0
2016-06-20 14:30:00,34.85,34.87,34.83,34.83,46530.0,34.85,34.87,34.83,34.83,46530.0
2016-06-20 14:35:00,34.83,34.84,34.77,34.78,27738.0,34.83,34.84,34.77,34.78,27738.0
2016-06-20 14:40:00,34.79,34.83,34.78,34.78,33844.0,34.79,34.83,34.78,34.78,33844.0
2016-06-20 14:45:00,34.78,34.82,34.76,34.82,29534.0,34.78,34.82,34.76,34.82,29534.0
2016-06-20 14:50:00,34.82,34.83,34.79,34.8,67806.0,34.82,34.83,34.79,34.8,67806.0
2016-06-20 14:55:00,34.8,34.81,34.79,34.79,35956.0,34.8,34.81,34.79,34.79,35956.0
2016-06-20 15:00:00,34.8,34.8,34.78,34.8,57420.0,34.8,34.8,34.78,34.8,57420.0
2016-06-20 15:05:00,34.8,34.81,34.74,34.74,48212.0,34.8,34.81,34.74,34.74,48212.0
2016-06-20 15:10:00,34.75,34.75,34.73,34.74,56080.0,34.75,34.75,34.73,34.74,56080.0
2016-06-20 15:15:00,34.74,34.74,34.71,34.73,50294.0,34.74,34.74,34.71,34.73,50294.0
2016-06-20 15:20:00,34.73,34.76,34.72,34.72,51858.0,34.73,34.76,34.72,34.72,51858.0
2016-06-20 15:25:00,34.72,34.73,34.67,34.68,75328.0,34.72,34.73,34.67,34.68,75328.0
2016-06-20 15:30:00,34.68,34.7,34.67,34.69,114722.0,34.68,34.7,34.67,34.69,114722.0
2016-06-20 15:35:00,34.69,34.69,34.68,34.69,98090.0,34.69,34.69,34.68,34.69,98090.0
2016-06-20 15:40:00,34.68,34.7,34.66,34.7,144472.0,34.68,34.7,34.66,34.7,144472.0
2016-06-20 15:45:00,34.7,34.7,34.6,34.6,121438.0,34.7,34.7,34.6,34.6,121438.0
2016-06-20 15:50:00,34.6,34.6,34.56,34.56,156322.0,34.6,34.6,34.56,34.56,156322.0
2016-06-20 15:55:00,34.56,34.62,34.56,34.61,306876.0,34.56,34.62,34.56,34.61,306876.0
2016-06-21 09:30:00,34.62,34.62,34.52,34.56,32806.0,34.62,34.62,34.52,34.56,32806.0
2016-06-21 09:35:00,34.56,34.61,34.49,34.52,16684.0,34.56,34.61,34.49,34.52,16684.0
2016-06-21 09:40:00,34.52,34.55,34.5,34.54,41154.0,34.52,34.55,34.5,34.54,41154.0
2016-06-21 09:45:00,34.54,34.54,34.45,34.51,30400.0,34.54,34.54,34.45,34.51,30400.0
2016-06-21 09:50:00,34.49,34.49,34.25,34.31,47994.0,34.49,34.49,34.25,34.31,47994.0
2016-06-21 09:55:00,34.33,34.4,34.27,34.39,19268.0,34.33,34.4,34.27,34.39,19268.0
2016-06-21 10:00:00,34.38,34.39,34.17,34.19,31668.0,34.38,34.39,34.17,34.19,31668.0
2016-06-21 10:05:00,34.18,34.27,34.16,34.23,28276.0,34.18,34.27,34.16,34.23,28276.0
2016-06-21 10:10:00,34.21,34.38,34.21,34.37,34820.0,34.21,34.38,34.21,34.37,34820.0
2016-06-21 10:15:00,34.37,34.38,34.29,34.31,30366.0,34.37,34.38,34.29,34.31,30366.0
2016-06-21 10:20:00,34.3,34.31,34.23,34.23,37466.0,34.3,34.31,34.23,34.23,37466.0
2016-06-21 10:25:00,34.25,34.4,34.25,34.38,27304.0,34.25,34.4,34.25,34.38,27304.0
2016-06-21 10:30:00,34.38,34.38,34.34,34.36,53384.0,34.38,34.38,34.34,34.36,53384.0
2016-06-21 10:35:00,34.37,34.37,34.33,34.33,20380.0,34.37,34.37,34.33,34.33,20380.0
2016-06-21 10:40:00,34.33,34.41,34.33,34.41,29402.0,34.33,34.41,34.33,34.41,29402.0
2016-06-21 10:45:00,34.41,34.41,34.36,34.37,10676.0,34.41,34.41,34.36,34.37,10676.0
2016-06-21 10:50:00,34.36,34.41,34.32,34.38,26476.0,34.36,34.41,34.32,34.38,26476.0
2016-06-21 10:55:00,34.38,34.46,34.38,34.46,24042.0,34.38,34.46,34.38,34.46,24042.0
2016-06-21 11:00:00,34.46,34.49,34.45,34.47,22718.0,34.46,34.49,34.45,34.47,22718.0
2016-06-21 11:05:00,34.48,34.49,34.45,34.47,16238.0,34.48,34.49,34.45,34.47,16238.0
2016-06-21 11:10:00,34.46,34.47,34.4,34.46,14848.0,34.46,34.47,34.4,34.46,14848.0
2016-06-21 11:15:00,34.47,34.48,34.42,34.42,14712.0,34.47,34.48,34.42,34.42,14712.0
2016-06-21 11:20:00,34.42,34.44,34.4,34.43,22900.0,34.42,34.44,34.4,34.43,22900.0
2016-06-21 11:25:00,34.43,34.44,34.35,34.35,78104.0,34.43,34.44,34.35,34.35,78104.0
2016-06-21 11:30:00,34.35,34.37,34.3,34.33,49460.0,34.35,34.37,34.3,34.33,49460.0
2016-06-21 11:35:00,34.33,34.4,34.33,34.37,65476.0,34.33,34.4,34.33,34.37,65476.0
2016-06-21 11:40:00,34.38,34.38,34.32,34.32,88468.0,34.38,34.38,34.32,34.32,88468.0
2016-06-21 11:45:00,34.33,34.38,34.33,34.37,23342.0,34.33,34.38,34.33,34.37,23342.0
2016-06-21 11:50:00,34.37,34.38,34.35,34.38,7152.0,34.37,34.38,34.35,34.38,7152.0
2016-06-21 11:55:00,34.38,34.44,34.35,34.44,13180.0,34.38,34.44,34.35,34.44,13180.0
2016-06-21 12:00:00,34.44,34.47,34.39,34.39,16936.0,34.44,34.47,34.39,34.39,16936.0
2016-06-21 12:05:00,34.38,34.4,34.35,34.38,12252.0,34.38,34.4,34.35,34.38,12252.0
2016-06-21 12:10:00,34.38,34.38,34.34,34.38,56580.0,34.38,34.38,34.34,34.38,56580.0
2016-06-21 12:15:00,34.37,34.4,34.37,34.4,19364.0,34.37,34.4,34.37,34.4,19364.0
2016-06-21 12:20:00,34.38,34.39,34.37,34.38,7346.0,34.38,34.39,34.37,34.38,7346.0
2016-06-21 12:25:00,34.39,34.4,34.37,34.38,7988.0,34.39,34.4,34.37,34.38,7988.0
2016-06-21 12:30:00,34.38,34.41,34.38,34.41,7420.0,34.38,34.41,34.38,34.41,7420.0
2016-06-21 12:35:00,34.4,34.44,34.4,34.42,7034.0,34.4,34.44,34.4,34.42,7034.0
2016-06-21 12:40:00,34.41,34.46,34.41,34.45,11198.0,34.41,34.46,34.41,34.45,11198.0
2016-06-21 12:45:00,34.45,34.47,34.44,34.45,17000.0,34.45,34.47,34.44,34.45,17000.0
2016-06-21 12:50:00,34.45,34.45,34.41,34.41,3200.0,34.45,34.45,34.41,34.41,3200.0
2016-06-21 12:55:00,34.43,34.43,34.39,34.39,5400.0,34.43,34.43,34.39,34.39,5400.0
2016-06-21 13:00:00,34.39,34.4,34.36,34.37,3236.0,34.39,34.4,34.36,34.37,3236.0
2016-06-21 13:05:00,34.36,34.43,34.35,34.42,27202.0,34.36,34.43,34.35,34.42,27202.0
2016-06-21 13:10:00,34.42,34.46,34.42,34.43,57246.0,34.42,34.46,34.42,34.43,57246.0
2016-06-21 13:15:00,34.43,34.43,34.41,34.43,12714.0,34.43,34.43,34.41,34.43,12714.0
2016-06-21 13:20:00,34.43,34.45,34.38,34.38,27286.0,34.43,34.45,34.38,34.38,27286.0
2016-06-21 13:25:00,34.38,34.38,34.35,34.37,14264.0,34.38,34.38,34.35,34.37,14264.0
2016-06-21 13:30:00,34.36,34.41,34.35,34.35,64610.0,34.36,34.41,34.35,34.35,64610.0
2016-06-21 13:35:00,34.35,34.36,34.28,34.31,27966.0,34.35,34.36,34.28,34.31,27966.0
2016-06-21 13:40:00,34.31,34.32,34.3,34.3,23488.0,34.31,34.32,34.3,34.3,23488.0
2016-06-21 13:45:00,34.3,34.3,34.26,34.27,24236.0,34.3,34.3,34.26,34.27,24236.0
2016-06-21 13:50:00,34.28,34.32,34.27,34.31,61240.0,34.28,34.32,34.27,34.31,61240.0
2016-06-21 13:55:00,34.31,34.35,34.31,34.35,26568.0,34.31,34.35,34.31,34.35,26568.0
2016-06-21 14:00:00,34.35,34.37,34.35,34.35,28500.0,34.35,34.37,34.35,34.35,28500.0
2016-06-21 14:05:00,34.35,34.4,34.33,34.4,25846.0,34.35,34.4,34.33,34.4,25846.0
2016-06-21 14:10:00,34.4,34.43,34.4,34.41,17062.0,34.4,34.43,34.4,34.41,17062.0
2016-06-21 14:15:00,34.42,34.47,34.42,34.46,27532.0,34.42,34.47,34.42,34.46,27532.0
2016-06-21 14:20:00,34.47,34.48,34.45,34.48,19366.0,34.47,34.48,34.45,34.48,19366.0
2016-06-21 14:25:00,34.49,34.54,34.48,34.53,28652.0,34.49,34.54,34.48,34.53,28652.0
2016-06-21 14:30:00,34.52,34.54,34.47,34.54,25690.0,34.52,34.54,34.47,34.54,25690.0
2016-06-21 14:35:00,34.52,34.6,34.52,34.58,15204.0,34.52,34.6,34.52,34.58,15204.0
2016-06-21 14:40:00,34.59,34.59,34.53,34.53,18368.0,34.59,34.59,34.53,34.53,18368.0
2016-06-21 14:45:00,34.54,34.59,34.53,34.58,22560.0,34.54,34.59,34.53,34.58,22560.0
2016-06-21 14:50:00,34.57,34.57,34.53,34.57,16622.0,34.57,34.57,34.53,34.57,16622.0
2016-06-21 14:55:00,34.56,34.57,34.49,34.51,25342.0,34.56,34.57,34.49,34.51,25342.0
2016-06-21 15:00:00,34.51,34.51,34.45,34.48,21568.0,34.51,34.51,34.45,34.48,21568.0
2016-06-21 15:05:00,34.47,34.49,34.46,34.47,17700.0,34.47,34.49,34.46,34.47,17700.0
2016-06-21 15:10:00,34.47,34.49,34.46,34.48,13558.0,34.47,34.49,34.46,34.48,13558.0
2016-06-21 15:15:00,34.48,34.55,34.48,34.55,9190.0,34.48,34.55,34.48,34.55,9190.0
2016-06-21 15:20:00,34.56,34.56,34.51,34.54,24924.0,34.56,34.56,34.51,34.54,24924.0
2016-06-21 15:25:00,34.54,34.57,34.5,34.52,198872.0,34.54,34.57,34.5,34.52,198872.0
2016-06-21 15:30:00,34.51,34.52,34.5,34.51,61504.0,34.51,34.52,34.5,34.51,61504.0
2016-06-21 15:35:00,34.51,34.52,34.5,34.5,37644.0,34.51,34.52,34.5,34.5,37644.0
2016-06-21 15:40:00,34.51,34.51,34.5,34.51,52322.0,34.51,34.51,34.5,34.51,52322.0
2016-06-21 15:45:00,34.51,34.58,34.51,34.55,72734.0,34.51,34.58,34.51,34.55,72734.0
2016-06-21 15:50:00,34.55,34.57,34.54,34.54,86280.0,34.55,34.57,34.54,34.54,86280.0
2016-06-21 15:55:00,34.54,34.57,34.5,34.54,489892.0,34.54,34.57,34.5,34.54,489892.0
2016-06-22 09:30:00,34.5,34.5,34.34,34.38,30708.0,34.5,34.5,34.34,34.38,30708.0
2016-06-22 09:35:00,34.45,34.52,34.4,34.46,8418.0,34.45,34.52,34.4,34.46,8418.0
2016-06-22 09:40:00,34.49,34.55,34.4,34.47,11700.0,34.49,34.55,34.4,34.47,11700.0
2016-06-22 09:45:00,34.45,34.46,34.38,34.41,13764.0,34.45,34.46,34.38,34.41,13764.0
2016-06-22 09:50:00,34.41,34.48,34.38,34.44,16804.0,34.41,34.48,34.38,34.44,16804.0
2016-06-22 09:55:00,34.44,34.45,34.41,34.42,12400.0,34.44,34.45,34.41,34.42,12400.0
2016-06-22 10:00:00,34.4,34.44,34.38,34.38,18542.0,34.4,34.44,34.38,34.38,18542.0
2016-06-22 10:05:00,34.4,34.44,34.4,34.44,12186.0,34.4,34.44,34.4,34.44,12186.0
2016-06-22 10:10:00,34.44,34.45,34.42,34.43,11806.0,34.44,34.45,34.42,34.43,11806.0
2016-06-22 10:15:00,34.45,34.46,34.4,34.4,22206.0,34.45,34.46,34.4,34.4,22206.0
2016-06-22 10:20:00,34.38,34.41,34.38,34.38,22464.0,34.38,34.41,34.38,34.38,22464.0
2016-06-22 10:25:00,34.38,34.4,34.33,34.35,95216.0,34.38,34.4,34.33,34.35,95216.0
2016-06-22 10:30:00,34.35,34.62,34.34,34.62,36148.0,34.35,34.62,34.34,34.62,36148.0
2016-06-22 10:35:00,34.63,34.72,34.63,34.71,47084.0,34.63,34.72,34.63,34.71,47084.0
2016-06-22 10:40:00,34.73,34.84,34.71,34.84,40800.0,34.73,34.84,34.71,34.84,40800.0
2016-06-22 10:45:00,34.85,34.91,34.77,34.88,37868.0,34.85,34.91,34.77,34.88,37868.0
2016-06-22 10:50:00,34.9,34.94,34.86,34.91,29840.0,34.9,34.94,34.86,34.91,29840.0
2016-06-22 10:55:00,34.93,34.95,34.89,34.93,153876.0,34.93,34.95,34.89,34.93,153876.0
2016-06-22 11:00:00,34.93,34.96,34.85,34.93,82410.0,34.93,34.96,34.85,34.93,82410.0
2016-06-22 11:05:00,34.92,34.92,34.87,34.88,13960.0,34.92,34.92,34.87,34.88,13960.0
2016-06-22 11:10:00,34.88,34.89,34.85,34.86,20972.0,34.88,34.89,34.85,34.86,20972.0
2016-06-22 11:15:00,34.86,34.99,34.85,34.98,23756.0,34.86,34.99,34.85,34.98,23756.0
2016-06-22 11:20:00,34.97,34.98,34.9,34.9,18470.0,34.97,34.98,34.9,34.9,18470.0
2016-06-22 11:25:00,34.89,34.97,34.88,34.97,14580.0,34.89,34.97,34.88,34.97,14580.0
2016-06-22 11:30:00,34.96,34.97,34.8,34.81,21436.0,34.96,34.97,34.8,34.81,21436.0
2016-06-22 11:35:00,34.81,34.86,34.8,34.84,12828.0,34.81,34.86,34.8,34.84,12828.0
2016-06-22 11:40:00,34.84,34.85,34.79,34.85,27402.0,34.84,34.85,34.79,34.85,27402.0
2016-06-22 11:45:00,34.85,34.87,34.82,34.83,79992.0,34.85,34.87,34.82,34.83,79992.0
2016-06-22 11:50:00,34.83,34.89,34.83,34.87,69928.0,34.83,34.89,34.83,34.87,69928.0
2016-06-22 11:55:00,34.87,34.9,34.86,34.88,30076.0,34.87,34.9,34.86,34.88,30076.0
2016-06-22 12:00:00,34.89,34.93,34.88,34.91,72832.0,34.89,34.93,34.88,34.91,72832.0
2016-06-22 12:05:00,34.91,34.92,34.83,34.83,118760.0,34.91,34.92,34.83,34.83,118760.0
2016-06-22 12:10:00,34.84,34.91,34.84,34.85,64392.0,34.84,34.91,34.84,34.85,64392.0
2016-06-22 12:15:00,34.86,34.88,34.85,34.85,18378.0,34.86,34.88,34.85,34.85,18378.0
2016-06-22 12:20:00,34.85,34.88,34.81,34.83,93904.0,34.85,34.88,34.81,34.83,93904.0
2016-06-22 12:25:00,34.83,34.85,34.77,34.8,71544.0,34.83,34.85,34.77,34.8,71544.0
2016-06-22 12:30:00,34.79,34.83,34.77,34.82,32614.0,34.79,34.83,34.77,34.82,32614.0
2016-06-22 12:35:00,34.82,34.85,34.77,34.79,60860.0,34.82,34.85,34.77,34.79,60860.0
2016-06-22 12:40:00,34.78,34.8,34.76,34.77,67198.0,34.78,34.8,34.76,34.77,67198.0
2016-06-22 12:45:00,34.77,34.81,34.75,34.81,68688.0,34.77,34.81,34.75,34.81,68688.0
2016-06-22 12:50:00,34.81,34.85,34.79,34.79,51514.0,34.81,34.85,34.79,34.79,51514.0
2016-06-22 12:55:00,34.79,34.85,34.79,34.82,44616.0,34.79,34.85,34.79,34.82,44616.0
2016-06-22 13:00:00,34.82,34.84,34.78,34.83,75596.0,34.82,34.84,34.78,34.83,75596.0
2016-06-22 13:05:00,34.83,34.83,34.79,34.81,88186.0,34.83,34.83,34.79,34.81,88186.0
2016-06-22 13:10:00,34.82,34.82,34.77,34.79,123586.0,34.82,34.82,34.77,34.79,123586.0
2016-06-22 13:15:00,34.79,34.79,34.71,34.73,41046.0,34.79,34.79,34.71,34.73,41046.0
2016-06-22 13:20:00,34.73,34.77,34.72,34.75,35900.0,34.73,34.77,34.72,34.75,35900.0
2016-06-22 13:25:00,34.75,34.8,34.74,34.76,80912.0,34.75,34.8,34.74,34.76,80912.0
2016-06-22 13:30:00,34.76,34.76,34.71,34.72,38610.0,34.76,34.76,34.71,34.72,38610.0
2016-06-22 13:35:00,34.73,34.73,34.67,34.69,88066.0,34.73,34.73,34.67,34.69,88066.0
2016-06-22 13:40:00,34.69,34.71,34.67,34.7,35280.0,34.69,34.71,34.67,34.7,35280.0
2016-06-22 13:45:00,34.7,34.78,34.69,34.77,27718.0,34.7,34.78,34.69,34.77,27718.0
2016-06-22 13:50:00,34.77,34.8,34.74,34.75,40008.0,34.77,34.8,34.74,34.75,40008.0
2016-06-22 13:55:00,34.76,34.77,34.73,34.74,39608.0,34.76,34.77,34.73,34.74,39608.0
2016-06-22 14:00:00,34.73,34.74,34.71,34.74,17566.0,34.73,34.74,34.71,34.74,17566.0
2016-06-22 14:05:00,34.76,34.76,34.73,34.73,19356.0,34.76,34.76,34.73,34.73,19356.0
2016-06-22 14:10:00,34.73,34.77,34.73,34.77,30756.0,34.73,34.77,34.73,34.77,30756.0
2016-06-22 14:15:00,34.77,34.8,34.76,34.77,30926.0,34.77,34.8,34.76,34.77,30926.0
2016-06-22 14:20:00,34.78,34.78,34.74,34.76,25858.0,34.78,34.78,34.74,34.76,25858.0
2016-06-22 14:25:00,34.76,34.81,34.74,34.81,36366.0,34.76,34.81,34.74,34.81,36366.0
2016-06-22 14:30:00,34.8,34.81,34.77,34.79,30170.0,34.8,34.81,34.77,34.79,30170.0
2016-06-22 14:35:00,34.8,34.8,34.76,34.77,47862.0,34.8,34.8,34.76,34.77,47862.0
2016-06-22 14:40:00,34.77,34.78,34.76,34.77,38822.0,34.77,34.78,34.76,34.77,38822.0
2016-06-22 14:45:00,34.77,34.77,34.74,34.76,35598.0,34.77,34.77,34.74,34.76,35598.0
2016-06-22 14:50:00,34.76,34.8,34.76,34.78,44046.0,34.76,34.8,34.76,34.78,44046.0
2016-06-22 14:55:00,34.78,34.79,34.77,34.78,21558.0,34.78,34.79,34.77,34.78,21558.0
2016-06-22 15:00:00,34.78,34.79,34.77,34.78,48496.0,34.78,34.79,34.77,34.78,48496.0
2016-06-22 15:05:00,34.79,34.8,34.73,34.74,37240.0,34.79,34.8,34.73,34.74,37240.0
2016-06-22 15:10:00,34.73,34.74,34.7,34.72,24506.0,34.73,34.74,34.7,34.72,24506.0
2016-06-22 15:15:00,34.72,34.72,34.66,34.66,28084.0,34.72,34.72,34.66,34.66,28084.0
2016-06-22 15:20:00,34.66,34.66,34.63,34.64,20282.0,34.66,34.66,34.63,34.64,20282.0
2016-06-22 15:25:00,34.64,34.65,34.61,34.63,40504.0,34.64,34.65,34.61,34.63,40504.0
2016-06-22 15:30:00,34.63,34.64,34.61,34.63,34526.0,34.63,34.64,34.61,34.63,34526.0
2016-06-22 15:35:00,34.63,34.63,34.6,34.62,34500.0,34.63,34.63,34.6,34.62,34500.0
2016-06-22 15:40:00,34.62,34.63,34.6,34.6,54162.0,34.62,34.63,34.6,34.6,54162.0
2016-06-22 15:45:00,34.6,34.62,34.59,34.6,48856.0,34.6,34.62,34.59,34.6,48856.0
2016-06-22 15:50:00,34.6,34.62,34.57,34.61,52374.0,34.6,34.62,34.57,34.61,52374.0
2016-06-22 15:55:00,34.61,34.63,34.57,34.6,97356.0,34.61,34.63,34.57,34.6,97356.0
2016-06-23 09:30:00,34.84,34.84,34.68,34.69,39748.0,34.84,34.84,34.68,34.69,39748.0
2016-06-23 09:35:00,34.63,34.73,34.55,34.63,32256.0,34.63,34.73,34.55,34.63,32256.0
2016-06-23 09:40:00,34.63,34.71,34.52,34.59,15272.0,34.63,34.71,34.52,34.59,15272.0
2016-06-23 09:45:00,34.56,34.57,34.3,34.42,23876.0,34.56,34.57,34.3,34.42,23876.0
2016-06-23 09:50:00,34.45,34.52,34.42,34.43,19330.0,34.45,34.52,34.42,34.43,19330.0
2016-06-23 09:55:00,34.45,34.56,34.44,34.48,33286.0,34.45,34.56,34.44,34.48,33286.0
2016-06-23 10:00:00,34.48,34.56,34.46,34.53,21752.0,34.48,34.56,34.46,34.53,21752.0
2016-06-23 10:05:00,34.53,34.6,34.47,34.47,24096.0,34.53,34.6,34.47,34.47,24096.0
2016-06-23 10:10:00,34.48,34.59,34.48,34.57,22466.0,34.48,34.59,34.48,34.57,22466.0
2016-06-23 10:15:00,34.57,34.59,34.54,34.56,25638.0,34.57,34.59,34.54,34.56,25638.0
2016-06-23 10:20:00,34.57,34.58,34.49,34.51,45100.0,34.57,34.58,34.49,34.51,45100.0
2016-06-23 10:25:00,34.52,34.55,34.45,34.46,28592.0,34.52,34.55,34.45,34.46,28592.0
2016-06-23 10:30:00,34.46,34.46,34.42,34.43,40238.0,34.46,34.46,34.42,34.43,40238.0
2016-06-23 10:35:00,34.42,34.43,34.4,34.42,20304.0,34.42,34.43,34.4,34.42,20304.0
2016-06-23 10:40:00,34.42,34.46,34.41,34.46,11104.0,34.42,34.46,34.41,34.46,11104.0
2016-06-23 10:45:00,34.46,34.47,34.43,34.43,11000.0,34.46,34.47,34.43,34.43,11000.0
2016-06-23 10:50:00,34.43,34.5,34.43,34.49,10424.0,34.43,34.5,34.43,34.49,10424.0
2016-06-23 10:55:00,34.49,34.51,34.48,34.48,20696.0,34.49,34.51,34.48,34.48,20696.0
2016-06-23 11:00:00,34.48,34.54,34.48,34.54,23620.0,34.48,34.54,34.48,34.54,23620.0
2016-06-23 11:05:00,34.55,34.6,34.55,34.6,11000.0,34.55,34.6,34.55,34.6,11000.0
2016-06-23 11:10:00,34.59,34.66,34.58,34.63,46088.0,34.59,34.66,34.58,34.63,46088.0
2016-06-23 11:15:00,34.64,34.74,34.64,34.73,53062.0,34.64,34.74,34.64,34.73,53062.0
2016-06-23 11:20:00,34.74,34.74,34.67,34.68,15530.0,34.74,34.74,34.67,34.68,15530.0
2016-06-23 11:25:00,34.67,34.69,34.64,34.69,18000.0,34.67,34.69,34.64,34.69,18000.0
2016-06-23 11:30:00,34.69,34.7,34.68,34.7,12964.0,34.69,34.7,34.68,34.7,12964.0
2016-06-23 11:35:00,34.71,34.73,34.71,34.71,14720.0,34.71,34.73,34.71,34.71,14720.0
2016-06-23 11:40:00,34.72,34.72,34.6,34.6,15406.0,34.72,34.72,34.6,34.6,15406.0
2016-06-23 11:45:00,34.6,34.67,34.6,34.67,15042.0,34.6,34.67,34.6,34.67,15042.0
2016-06-23 11:50:00,34.67,34.71,34.63,34.63,11038.0,34.67,34.71,34.63,34.63,11038.0
2016-06-23 11:55:00,34.63,34.63,34.59,34.62,13602.0,34.63,34.63,34.59,34.62,13602.0
2016-06-23 12:00:00,34.61,34.65,34.58,34.59,9222.0,34.61,34.65,34.58,34.59,9222.0
2016-06-23 12:05:00,34.59,34.65,34.59,34.63,12150.0,34.59,34.65,34.59,34.63,12150.0
2016-06-23 12:10:00,34.63,34.65,34.63,34.63,9840.0,34.63,34.65,34.63,34.63,9840.0
2016-06-23 12:15:00,34.63,34.65,34.6,34.63,10426.0,34.63,34.65,34.6,34.63,10426.0
2016-06-23 12:20:00,34.63,34.63,34.59,34.59,15280.0,34.63,34.63,34.59,34.59,15280.0
2016-06-23 12:25:00,34.59,34.61,34.59,34.6,8200.0,34.59,34.61,34.59,34.6,8200.0
2016-06-23 12:30:00,34.6,34.63,34.6,34.6,15144.0,34.6,34.63,34.6,34.6,15144.0
2016-06-23 12:35:00,34.6,34.61,34.58,34.59,10656.0,34.6,34.61,34.58,34.59,10656.0
2016-06-23 12:40:00,34.58,34.6,34.57,34.6,17000.0,34.58,34.6,34.57,34.6,17000.0
2016-06-23 12:45:00,34.6,34.6,34.53,34.54,20400.0,34.6,34.6,34.53,34.54,20400.0
2016-06-23 12:50:00,34.54,34.57,34.53,34.54,23936.0,34.54,34.57,34.53,34.54,23936.0
2016-06-23 12:55:00,34.55,34.6,34.54,34.6,30382.0,34.55,34.6,34.54,34.6,30382.0
2016-06-23 13:00:00,34.6,34.63,34.6,34.63,16120.0,34.6,34.63,34.6,34.63,16120.0
2016-06-23 13:05:00,34.63,34.63,34.54,34.59,26192.0,34.63,34.63,34.54,34.59,26192.0
2016-06-23 13:10:00,34.6,34.62,34.6,34.6,16826.0,34.6,34.62,34.6,34.6,16826.0
2016-06-23 13:15:00,34.61,34.61,34.57,34.58,29920.0,34.61,34.61,34.57,34.58,29920.0
2016-06-23 13:20:00,34.58,34.59,34.56,34.56,11200.0,34.58,34.59,34.56,34.56,11200.0
2016-06-23 13:25:00,34.57,34.6,34.56,34.6,13580.0,34.57,34.6,34.56,34.6,13580.0
2016-06-23 13:30:00,34.6,34.63,34.6,34.61,12738.0,34.6,34.63,34.6,34.61,12738.0
2016-06-23 13:35:00,34.6,34.63,34.57,34.63,12932.0,34.6,34.63,34.57,34.63,12932.0
2016-06-23 13:40:00,34.63,34.66,34.63,34.65,16400.0,34.63,34.66,34.63,34.65,16400.0
2016-06-23 13:45:00,34.66,34.66,34.62,34.63,14410.0,34.66,34.66,34.62,34.63,14410.0
2016-06-23 13:50:00,34.63,34.65,34.61,34.64,123098.0,34.63,34.65,34.61,34.64,123098.0
2016-06-23 13:55:00,34.64,34.71,34.63,34.71,35200.0,34.64,34.71,34.63,34.71,35200.0
2016-06-23 14:00:00,34.72,34.73,34.71,34.72,22266.0,34.72,34.73,34.71,34.72,22266.0
2016-06-23 14:05:00,34.72,34.72,34.69,34.71,31620.0,34.72,34.72,34.69,34.71,31620.0
2016-06-23 14:10:00,34.7,34.73,34.69,34.72,17002.0,34.7,34.73,34.69,34.72,17002.0
2016-06-23 14:15:00,34.72,34.73,34.71,34.73,10400.0,34.72,34.73,34.71,34.73,10400.0
2016-06-23 14:20:00,34.72,34.74,34.68,34.68,17780.0,34.72,34.74,34.68,34.68,17780.0
2016-06-23 14:25:00,34.68,34.71,34.68,34.7,13118.0,34.68,34.71,34.68,34.7,13118.0
2016-06-23 14:30:00,34.7,34.72,34.7,34.71,13756.0,34.7,34.72,34.7,34.71,13756.0
2016-06-23 14:35:00,34.71,34.71,34.66,34.66,18858.0,34.71,34.71,34.66,34.66,18858.0
2016-06-23 14:40:00,34.66,34.67,34.65,34.66,10310.0,34.66,34.67,34.65,34.66,10310.0
2016-06-23 14:45:00,34.67,34.72,34.67,34.69,16644.0,34.67,34.72,34.67,34.69,16644.0
2016-06-23 14:50:00,34.69,34.71,34.68,34.71,11090.0,34.69,34.71,34.68,34.71,11090.0
2016-06-23 14:55:00,34.71,34.73,34.7,34.71,15716.0,34.71,34.73,34.7,34.71,15716.0
2016-06-23 15:00:00,34.71,34.71,34.66,34.66,23748.0,34.71,34.71,34.66,34.66,23748.0
2016-06-23 15:05:00,34.66,34.68,34.66,34.68,14120.0,34.66,34.68,34.66,34.68,14120.0
2016-06-23 15:10:00,34.68,34.7,34.68,34.7,114322.0,34.68,34.7,34.68,34.7,114322.0
2016-06-23 15:15:00,34.7,34.7,34.68,34.7,33484.0,34.7,34.7,34.68,34.7,33484.0
2016-06-23 15:20:00,34.7,34.72,34.69,34.71,31984.0,34.7,34.72,34.69,34.71,31984.0
2016-06-23 15:25:00,34.71,34.71,34.7,34.71,41490.0,34.71,34.71,34.7,34.71,41490.0
2016-06-23 15:30:00,34.71,34.74,34.7,34.74,22868.0,34.71,34.74,34.7,34.74,22868.0
2016-06-23 15:35:00,34.74,34.77,34.73,34.74,31902.0,34.74,34.77,34.73,34.74,31902.0
2016-06-23 15:40:00,34.74,34.81,34.74,34.81,35020.0,34.74,34.81,34.74,34.81,35020.0
2016-06-23 15:45:00,34.81,34.87,34.81,34.85,52210.0,34.81,34.87,34.81,34.85,52210.0
2016-06-23 15:50:00,34.85,34.88,34.84,34.87,64710.0,34.85,34.88,34.84,34.87,64710.0
2016-06-23 15:55:00,34.87,35.0,34.84,34.91,447750.0,34.87,35.0,34.84,34.91,447750.0
2016-06-24 09:30:00,33.59,33.64,33.5,33.59,127790.0,33.59,33.64,33.5,33.59,127790.0
2016-06-24 09:35:00,33.57,33.94,33.57,33.92,41552.0,33.57,33.94,33.57,33.92,41552.0
2016-06-24 09:40:00,33.97,34.41,33.97,34.41,60844.0,33.97,34.41,33.97,34.41,60844.0
2016-06-24 09:45:00,34.41,34.58,34.33,34.52,124626.0,34.41,34.58,34.33,34.52,124626.0
2016-06-24 09:50:00,34.52,34.52,34.18,34.27,258802.0,34.52,34.52,34.18,34.27,258802.0
2016-06-24 09:55:00,34.28,34.35,34.21,34.28,48282.0,34.28,34.35,34.21,34.28,48282.0
2016-06-24 10:00:00,34.26,34.49,34.24,34.42,87348.0,34.26,34.49,34.24,34.42,87348.0
2016-06-24 10:05:00,34.43,34.54,34.36,34.54,26090.0,34.43,34.54,34.36,34.54,26090.0
2016-06-24 10:10:00,34.53,34.56,34.46,34.54,38262.0,34.53,34.56,34.46,34.54,38262.0
2016-06-24 10:15:00,34.54,34.58,34.49,34.55,66992.0,34.54,34.58,34.49,34.55,66992.0
2016-06-24 10:20:00,34.55,34.6,34.53,34.6,71790.0,34.55,34.6,34.53,34.6,71790.0
2016-06-24 10:25:00,34.6,34.61,34.52,34.57,81648.0,34.6,34.61,34.52,34.57,81648.0
2016-06-24 10:30:00,34.58,34.72,34.57,34.68,57460.0,34.58,34.72,34.57,34.68,57460.0
2016-06-24 10:35:00,34.68,34.78,34.67,34.77,21774.0,34.68,34.78,34.67,34.77,21774.0
2016-06-24 10:40:00,34.76,34.86,34.74,34.82,71368.0,34.76,34.86,34.74,34.82,71368.0
2016-06-24 10:45:00,34.82,34.9,34.78,34.88,49938.0,34.82,34.9,34.78,34.88,49938.0
2016-06-24 10:50:00,34.88,34.99,34.88,34.99,43466.0,34.88,34.99,34.88,34.99,43466.0
2016-06-24 10:55:00,34.97,35.06,34.96,35.02,79876.0,34.97,35.06,34.96,35.02,79876.0
2016-06-24 11:00:00,35.02,35.05,34.81,34.81,81614.0,35.02,35.05,34.81,34.81,81614.0
2016-06-24 11:05:00,34.81,34.85,34.79,34.85,26636.0,34.81,34.85,34.79,34.85,26636.0
2016-06-24 11:10:00,34.85,34.86,34.8,34.85,37098.0,34.85,34.86,34.8,34.85,37098.0
2016-06-24 11:15:00,34.84,34.88,34.83,34.87,46328.0,34.84,34.88,34.83,34.87,46328.0
2016-06-24 11:20:00,34.87,34.89,34.8,34.81,86974.0,34.87,34.89,34.8,34.81,86974.0
2016-06-24 11:25:00,34.82,34.86,34.81,34.84,45862.0,34.82,34.86,34.81,34.84,45862.0
2016-06-24 11:30:00,34.83,34.9,34.76,34.76,65362.0,34.83,34.9,34.76,34.76,65362.0
2016-06-24 11:35:00,34.76,34.76,34.7,34.71,19204.0,34.76,34.76,34.7,34.71,19204.0
2016-06-24 11:40:00,34.72,34.73,34.63,34.67,19316.0,34.72,34.73,34.63,34.67,19316.0
2016-06-24 11:45:00,34.66,34.7,34.57,34.59,34776.0,34.66,34.7,34.57,34.59,34776.0
2016-06-24 11:50:00,34.58,34.59,34.51,34.52,20180.0,34.58,34.59,34.51,34.52,20180.0
2016-06-24 11:55:00,34.52,34.59,34.52,34.56,11658.0,34.52,34.59,34.52,34.56,11658.0
2016-06-24 12:00:00,34.57,34.57,34.46,34.47,14770.0,34.57,34.57,34.46,34.47,14770.0
2016-06-24 12:05:00,34.48,34.48,34.42,34.43,11010.0,34.48,34.48,34.42,34.43,11010.0
2016-06-24 12:10:00,34.41,34.42,34.3,34.33,16924.0,34.41,34.42,34.3,34.33,16924.0
2016-06-24 12:15:00,34.32,34.35,34.3,34.32,12834.0,34.32,34.35,34.3,34.32,12834.0
2016-06-24 12:20:00,34.32,34.33,34.31,34.32,11306.0,34.32,34.33,34.31,34.32,11306.0
2016-06-24 12:25:00,34.31,34.33,34.31,34.32,7962.0,34.31,34.33,34.31,34.32,7962.0
2016-06-24 12:30:00,34.32,34.33,34.27,34.27,44810.0,34.32,34.33,34.27,34.27,44810.0
2016-06-24 12:35:00,34.27,34.33,34.27,34.33,19404.0,34.27,34.33,34.27,34.33,19404.0
2016-06-24 12:40:00,34.33,34.35,34.29,34.3,38014.0,34.33,34.35,34.29,34.3,38014.0
2016-06-24 12:45:00,34.3,34.3,34.24,34.25,23354.0,34.3,34.3,34.24,34.25,23354.0
2016-06-24 12:50:00,34.24,34.29,34.24,34.29,13784.0,34.24,34.29,34.24,34.29,13784.0
2016-06-24 12:55:00,34.3,34.3,34.24,34.27,17600.0,34.3,34.3,34.24,34.27,17600.0
2016-06-24 13:00:00,34.26,34.29,34.24,34.25,15160.0,34.26,34.29,34.24,34.25,15160.0
2016-06-24 13:05:00,34.24,34.27,34.24,34.25,18178.0,34.24,34.27,34.24,34.25,18178.0
2016-06-24 13:10:00,34.25,34.29,34.24,34.28,24960.0,34.25,34.29,34.24,34.28,24960.0
2016-06-24 13:15:00,34.3,34.31,34.26,34.29,13132.0,34.3,34.31,34.26,34.29,13132.0
2016-06-24 13:20:00,34.29,34.33,34.28,34.32,15018.0,34.29,34.33,34.28,34.32,15018.0
2016-06-24 13:25:00,34.32,34.32,34.27,34.29,11068.0,34.32,34.32,34.27,34.29,11068.0
2016-06-24 13:30:00,34.27,34.35,34.27,34.33,19726.0,34.27,34.35,34.27,34.33,19726.0
2016-06-24 13:35:00,34.32,34.37,34.31,34.31,20444.0,34.32,34.37,34.31,34.31,20444.0
2016-06-24 13:40:00,34.31,34.32,34.29,34.29,21830.0,34.31,34.32,34.29,34.29,21830.0
2016-06-24 13:45:00,34.29,34.3,34.27,34.29,15248.0,34.29,34.3,34.27,34.29,15248.0
2016-06-24 13:50:00,34.3,34.31,34.26,34.3,16474.0,34.3,34.31,34.26,34.3,16474.0
2016-06-24 13:55:00,34.31,34.33,34.29,34.33,21624.0,34.31,34.33,34.29,34.33,21624.0
2016-06-24 14:00:00,34.33,34.38,34.33,34.36,15332.0,34.33,34.38,34.33,34.36,15332.0
2016-06-24 14:05:00,34.37,34.38,34.35,34.37,20176.0,34.37,34.38,34.35,34.37,20176.0
2016-06-24 14:10:00,34.37,34.5,34.37,34.49,111530.0,34.37,34.5,34.37,34.49,111530.0
2016-06-24 14:15:00,34.5,34.5,34.47,34.5,52940.0,34.5,34.5,34.47,34.5,52940.0
2016-06-24 14:20:00,34.49,34.55,34.49,34.5,97996.0,34.49,34.55,34.49,34.5,97996.0
2016-06-24 14:25:00,34.51,34.55,34.49,34.52,57018.0,34.51,34.55,34.49,34.52,57018.0
2016-06-24 14:30:00,34.52,34.52,34.48,34.49,72864.0,34.52,34.52,34.48,34.49,72864.0
2016-06-24 14:35:00,34.5,34.52,34.49,34.52,52076.0,34.5,34.52,34.49,34.52,52076.0
2016-06-24 14:40:00,34.52,34.57,34.52,34.57,34970.0,34.52,34.57,34.52,34.57,34970.0
2016-06-24 14:45:00,34.56,34.6,34.54,34.6,43880.0,34.56,34.6,34.54,34.6,43880.0
2016-06-24 14:50:00,34.6,34.69,34.56,34.69,49028.0,34.6,34.69,34.56,34.69,49028.0
2016-06-24 14:55:00,34.69,34.74,34.69,34.71,47988.0,34.69,34.74,34.69,34.71,47988.0
2016-06-24 15:00:00,34.71,34.71,34.63,34.64,46690.0,34.71,34.71,34.63,34.64,46690.0
2016-06-24 15:05:00,34.65,34.68,34.63,34.67,43460.0,34.65,34.68,34.63,34.67,43460.0
2016-06-24 15:10:00,34.66,34.66,34.56,34.57,30956.0,34.66,34.66,34.56,34.57,30956.0
2016-06-24 15:15:00,34.57,34.59,34.49,34.49,49604.0,34.57,34.59,34.49,34.49,49604.0
2016-06-24 15:20:00,34.49,34.55,34.49,34.55,45806.0,34.49,34.55,34.49,34.55,45806.0
2016-06-24 15:25:00,34.55,34.56,34.49,34.5,66118.0,34.55,34.56,34.49,34.5,66118.0
2016-06-24 15:30:00,34.5,34.6,34.48,34.59,98350.0,34.5,34.6,34.48,34.59,98350.0
2016-06-24 15:35:00,34.6,34.67,34.55,34.56,65572.0,34.6,34.67,34.55,34.56,65572.0
2016-06-24 15:40:00,34.55,34.63,34.55,34.58,58984.0,34.55,34.63,34.55,34.58,58984.0
2016-06-24 15:45:00,34.58,34.75,34.58,34.74,130770.0,34.58,34.75,34.58,34.74,130770.0
2016-06-24 15:50:00,34.74,34.82,34.72,34.77,215862.0,34.74,34.82,34.72,34.77,215862.0
2016-06-24 15:55:00,34.77,34.77,34.6,34.61,375692.0,34.77,34.77,34.6,34.61,375692.0
2016-06-27 09:30:00,34.21,34.32,34.13,34.23,33886.0,34.21,34.32,34.13,34.23,33886.0
2016-06-27 09:35:00,34.21,34.25,34.02,34.07,53902.0,34.21,34.25,34.02,34.07,53902.0
2016-06-27 09:40:00,34.12,34.18,33.93,33.94,58190.0,34.12,34.18,33.93,33.94,58190.0
2016-06-27 09:45:00,33.96,34.05,33.83,33.87,86650.0,33.96,34.05,33.83,33.87,86650.0
2016-06-27 09:50:00,33.9,34.02,33.88,33.95,34308.0,33.9,34.02,33.88,33.95,34308.0
2016-06-27 09:55:00,33.98,34.04,33.93,33.93,28732.0,33.98,34.04,33.93,33.93,28732.0
2016-06-27 10:00:00,33.9,34.01,33.84,33.84,64008.0,33.9,34.01,33.84,33.84,64008.0
2016-06-27 10:05:00,33.84,33.87,33.68,33.73,93796.0,33.84,33.87,33.68,33.73,93796.0
2016-06-27 10:10:00,33.73,33.73,33.63,33.67,79908.0,33.73,33.73,33.63,33.67,79908.0
2016-06-27 10:15:00,33.66,33.68,33.57,33.62,74504.0,33.66,33.68,33.57,33.62,74504.0
2016-06-27 10:20:00,33.61,33.62,33.49,33.54,72682.0,33.61,33.62,33.49,33.54,72682.0
2016-06-27 10:25:00,33.53,33.54,33.48,33.49,42834.0,33.53,33.54,33.48,33.49,42834.0
2016-06-27 10:30:00,33.5,33.52,33.47,33.51,71266.0,33.5,33.52,33.47,33.51,71266.0
2016-06-27 10:35:00,33.53,33.56,33.49,33.52,90222.0,33.53,33.56,33.49,33.52,90222.0
2016-06-27 10:40:00,33.52,33.63,33.51,33.54,47600.0,33.52,33.63,33.51,33.54,47600.0
2016-06-27 10:45:00,33.54,33.54,33.37,33.37,67188.0,33.54,33.54,33.37,33.37,67188.0
2016-06-27 10:50:00,33.37,33.37,33.29,33.32,58470.0,33.37,33.37,33.29,33.32,58470.0
2016-06-27 10:55:00,33.3,33.32,33.24,33.27,45376.0,33.3,33.32,33.24,33.27,45376.0
2016-06-27 11:00:00,33.27,33.37,33.25,33.35,60948.0,33.27,33.37,33.25,33.35,60948.0
2016-06-27 11:05:00,33.35,33.4,33.34,33.37,54596.0,33.35,33.4,33.34,33.37,54596.0
2016-06-27 11:10:00,33.36,33.38,33.27,33.31,64136.0,33.36,33.38,33.27,33.31,64136.0
2016-06-27 11:15:00,33.31,33.31,33.24,33.29,37914.0,33.31,33.31,33.24,33.29,37914.0
2016-06-27 11:20:00,33.27,33.27,33.19,33.21,25746.0,33.27,33.27,33.19,33.21,25746.0
2016-06-27 11:25:00,33.2,33.35,33.18,33.35,22788.0,33.2,33.35,33.18,33.35,22788.0
2016-06-27 11:30:00,33.34,33.35,33.29,33.3,31390.0,33.34,33.35,33.29,33.3,31390.0
2016-06-27 11:35:00,33.3,33.34,33.27,33.33,34670.0,33.3,33.34,33.27,33.33,34670.0
2016-06-27 11:40:00,33.33,33.37,33.3,33.33,22636.0,33.33,33.37,33.3,33.33,22636.0
2016-06-27 11:45:00,33.33,33.38,33.3,33.35,43524.0,33.33,33.38,33.3,33.35,43524.0
2016-06-27 11:50:00,33.36,33.37,33.33,33.33,26874.0,33.36,33.37,33.33,33.33,26874.0
2016-06-27 11:55:00,33.34,33.41,33.33,33.38,39340.0,33.34,33.41,33.33,33.38,39340.0
2016-06-27 12:00:00,33.38,33.4,33.32,33.34,30320.0,33.38,33.4,33.32,33.34,30320.0
2016-06-27 12:05:00,33.33,33.34,33.27,33.33,34902.0,33.33,33.34,33.27,33.33,34902.0
2016-06-27 12:10:00,33.32,33.33,33.26,33.3,30426.0,33.32,33.33,33.26,33.3,30426.0
2016-06-27 12:15:00,33.3,33.37,33.29,33.35,192824.0,33.3,33.37,33.29,33.35,192824.0
2016-06-27 12:20:00,33.35,33.35,33.32,33.33,18230.0,33.35,33.35,33.32,33.33,18230.0
2016-06-27 12:25:00,33.34,33.46,33.33,33.45,18082.0,33.34,33.46,33.33,33.45,18082.0
2016-06-27 12:30:00,33.45,33.49,33.38,33.39,73106.0,33.45,33.49,33.38,33.39,73106.0
2016-06-27 12:35:00,33.4,33.45,33.4,33.44,29898.0,33.4,33.45,33.4,33.44,29898.0
2016-06-27 12:40:00,33.44,33.46,33.42,33.44,20858.0,33.44,33.46,33.42,33.44,20858.0
2016-06-27 12:45:00,33.44,33.49,33.43,33.49,21894.0,33.44,33.49,33.43,33.49,21894.0
2016-06-27 12:50:00,33.49,33.54,33.49,33.51,35058.0,33.49,33.54,33.49,33.51,35058.0
2016-06-27 12:55:00,33.51,33.57,33.51,33.54,30026.0,33.51,33.57,33.51,33.54,30026.0
2016-06-27 13:00:00,33.52,33.57,33.51,33.55,15540.0,33.52,33.57,33.51,33.55,15540.0
2016-06-27 13:05:00,33.56,33.58,33.53,33.53,15188.0,33.56,33.58,33.53,33.53,15188.0
2016-06-27 13:10:00,33.52,33.54,33.5,33.5,15118.0,33.52,33.54,33.5,33.5,15118.0
2016-06-27 13:15:00,33.5,33.57,33.5,33.55,22442.0,33.5,33.57,33.5,33.55,22442.0
2016-06-27 13:20:00,33.53,33.59,33.52,33.59,16968.0,33.53,33.59,33.52,33.59,16968.0
2016-06-27 13:25:00,33.58,33.6,33.56,33.56,18638.0,33.58,33.6,33.56,33.56,18638.0
2016-06-27 13:30:00,33.55,33.56,33.44,33.46,36796.0,33.55,33.56,33.44,33.46,36796.0
2016-06-27 13:35:00,33.46,33.47,33.38,33.41,23698.0,33.46,33.47,33.38,33.41,23698.0
2016-06-27 13:40:00,33.41,33.42,33.34,33.34,29940.0,33.41,33.42,33.34,33.34,29940.0
2016-06-27 13:45:00,33.35,33.38,33.34,33.36,28186.0,33.35,33.38,33.34,33.36,28186.0
2016-06-27 13:50:00,33.36,33.46,33.35,33.46,23978.0,33.36,33.46,33.35,33.46,23978.0
2016-06-27 13:55:00,33.44,33.46,33.38,33.44,32112.0,33.44,33.46,33.38,33.44,32112.0
2016-06-27 14:00:00,33.44,33.47,33.42,33.46,47704.0,33.44,33.47,33.42,33.46,47704.0
2016-06-27 14:05:00,33.45,33.46,33.41,33.43,34774.0,33.45,33.46,33.41,33.43,34774.0
2016-06-27 14:10:00,33.42,33.43,33.34,33.35,48630.0,33.42,33.43,33.34,33.35,48630.0
2016-06-27 14:15:00,33.34,33.38,33.33,33.33,219600.0,33.34,33.38,33.33,33.33,219600.0
2016-06-27 14:20:00,33.34,33.35,33.32,33.33,31940.0,33.34,33.35,33.32,33.33,31940.0
2016-06-27 14:25:00,33.33,33.37,33.33,33.37,20838.0,33.33,33.37,33.33,33.37,20838.0
2016-06-27 14:30:00,33.37,33.42,33.35,33.4,50996.0,33.37,33.42,33.35,33.4,50996.0
2016-06-27 14:35:00,33.41,33.49,33.4,33.46,88550.0,33.41,33.49,33.4,33.46,88550.0
2016-06-27 14:40:00,33.45,33.5,33.44,33.48,100012.0,33.45,33.5,33.44,33.48,100012.0
2016-06-27 14:45:00,33.48,33.49,33.45,33.48,179954.0,33.48,33.49,33.45,33.48,179954.0
2016-06-27 14:50:00,33.49,33.5,33.41,33.48,113948.0,33.49,33.5,33.41,33.48,113948.0
2016-06-27 14:55:00,33.49,33.5,33.46,33.48,74336.0,33.49,33.5,33.46,33.48,74336.0
2016-06-27 15:00:00,33.49,33.56,33.48,33.53,67018.0,33.49,33.56,33.48,33.53,67018.0
2016-06-27 15:05:00,33.53,33.58,33.5,33.54,131562.0,33.53,33.58,33.5,33.54,131562.0
2016-06-27 15:10:00,33.54,33.6,33.52,33.55,367568.0,33.54,33.6,33.52,33.55,367568.0
2016-06-27 15:15:00,33.54,33.57,33.5,33.55,77974.0,33.54,33.57,33.5,33.55,77974.0
2016-06-27 15:20:00,33.53,33.58,33.52,33.54,127396.0,33.53,33.58,33.52,33.54,127396.0
2016-06-27 15:25:00,33.52,33.6,33.52,33.57,114736.0,33.52,33.6,33.52,33.57,114736.0
2016-06-27 15:30:00,33.55,33.66,33.55,33.62,58650.0,33.55,33.66,33.55,33.62,58650.0
2016-06-27 15:35:00,33.62,33.73,33.61,33.73,45700.0,33.62,33.73,33.61,33.73,45700.0
2016-06-27 15:40:00,33.73,33.77,33.72,33.75,60352.0,33.73,33.77,33.72,33.75,60352.0
2016-06-27 15:45:00,33.74,33.85,33.74,33.82,114406.0,33.74,33.85,33.74,33.82,114406.0
2016-06-27 15:50:00,33.81,33.82,33.74,33.75,187072.0,33.81,33.82,33.74,33.75,187072.0
2016-06-27 15:55:00,33.75,33.95,33.75,33.89,729892.0,33.75,33.95,33.75,33.89,729892.0
2016-06-28 09:30:00,34.23,34.38,34.01,34.34,113846.0,34.23,34.38,34.01,34.34,113846.0
2016-06-28 09:35:00,34.3,34.31,34.2,34.24,33354.0,34.3,34.31,34.2,34.24,33354.0
2016-06-28 09:40:00,34.22,34.26,34.05,34.13,44052.0,34.22,34.26,34.05,34.13,44052.0
2016-06-28 09:45:00,34.08,34.32,34.08,34.13,87900.0,34.08,34.32,34.08,34.13,87900.0
2016-06-28 09:50:00,34.13,34.24,34.09,34.1,40792.0,34.13,34.24,34.09,34.1,40792.0
2016-06-28 09:55:00,34.09,34.26,34.04,34.26,87306.0,34.09,34.26,34.04,34.26,87306.0
2016-06-28 10:00:00,34.22,34.22,34.13,34.2,19294.0,34.22,34.22,34.13,34.2,19294.0
2016-06-28 10:05:00,34.2,34.21,34.08,34.08,99364.0,34.2,34.21,34.08,34.08,99364.0
2016-06-28 10:10:00,34.09,34.09,34.02,34.08,131178.0,34.09,34.09,34.02,34.08,131178.0
2016-06-28 10:15:00,34.08,34.09,33.99,34.02,98556.0,34.08,34.09,33.99,34.02,98556.0
2016-06-28 10:20:00,34.03,34.03,33.84,33.84,23922.0,34.03,34.03,33.84,33.84,23922.0
2016-06-28 10:25:00,33.84,33.91,33.83,33.85,43990.0,33.84,33.91,33.83,33.85,43990.0
2016-06-28 10:30:00,33.85,33.85,33.76,33.79,31218.0,33.85,33.85,33.76,33.79,31218.0
2016-06-28 10:35:00,33.77,33.77,33.7,33.71,49902.0,33.77,33.77,33.7,33.71,49902.0
2016-06-28 10:40:00,33.67,33.85,33.66,33.85,85864.0,33.67,33.85,33.66,33.85,85864.0
2016-06-28 10:45:00,33.87,33.94,33.85,33.85,69790.0,33.87,33.94,33.85,33.85,69790.0
2016-06-28 10:50:00,33.84,33.99,33.83,33.98,49572.0,33.84,33.99,33.83,33.98,49572.0
2016-06-28 10:55:00,33.97,33.97,33.87,33.91,77600.0,33.97,33.97,33.87,33.91,77600.0
2016-06-28 11:00:00,33.9,33.93,33.84,33.85,54626.0,33.9,33.93,33.84,33.85,54626.0
2016-06-28 11:05:00,33.84,33.88,33.81,33.83,25148.0,33.84,33.88,33.81,33.83,25148.0
2016-06-28 11:10:00,33.84,33.93,33.84,33.88,22560.0,33.84,33.93,33.84,33.88,22560.0
2016-06-28 11:15:00,33.88,33.97,33.87,33.97,19010.0,33.88,33.97,33.87,33.97,19010.0
2016-06-28 11:20:00,33.98,34.01,33.88,33.9,34532.0,33.98,34.01,33.88,33.9,34532.0
2016-06-28 11:25:00,33.9,33.91,33.81,33.85,22392.0,33.9,33.91,33.81,33.85,22392.0
2016-06-28 11:30:00,33.84,33.9,33.84,33.87,34270.0,33.84,33.9,33.84,33.87,34270.0
2016-06-28 11:35:00,33.86,33.86,33.81,33.81,27916.0,33.86,33.86,33.81,33.81,27916.0
2016-06-28 11:40:00,33.81,33.81,33.76,33.77,32108.0,33.81,33.81,33.76,33.77,32108.0
2016-06-28 11:45:00,33.77,33.85,33.77,33.84,22796.0,33.77,33.85,33.77,33.84,22796.0
2016-06-28 11:50:00,33.84,33.97,33.83,33.97,20848.0,33.84,33.97,33.83,33.97,20848.0
2016-06-28 11:55:00,33.95,33.96,33.87,33.88,32486.0,33.95,33.96,33.87,33.88,32486.0
2016-06-28 12:00:00,33.88,33.92,33.88,33.88,18164.0,33.88,33.92,33.88,33.88,18164.0
2016-06-28 12:05:00,33.88,33.89,33.84,33.87,14412.0,33.88,33.89,33.84,33.87,14412.0
2016-06-28 12:10:00,33.87,33.9,33.82,33.88,78988.0,33.87,33.9,33.82,33.88,78988.0
2016-06-28 12:15:00,33.88,33.88,33.82,33.82,35876.0,33.88,33.88,33.82,33.82,35876.0
2016-06-28 12:20:00,33.84,33.88,33.8,33.82,48870.0,33.84,33.88,33.8,33.82,48870.0
2016-06-28 12:25:00,33.83,33.88,33.81,33.87,14136.0,33.83,33.88,33.81,33.87,14136.0
2016-06-28 12:30:00,33.87,33.88,33.85,33.88,24604.0,33.87,33.88,33.85,33.88,24604.0
2016-06-28 12:35:00,33.87,33.88,33.84,33.87,59992.0,33.87,33.88,33.84,33.87,59992.0
2016-06-28 12:40:00,33.88,33.88,33.82,33.83,38004.0,33.88,33.88,33.82,33.83,38004.0
2016-06-28 12:45:00,33.82,33.84,33.8,33.82,49016.0,33.82,33.84,33.8,33.82,49016.0
2016-06-28 12:50:00,33.83,33.83,33.77,33.78,74700.0,33.83,33.83,33.77,33.78,74700.0
2016-06-28 12:55:00,33.79,33.79,33.69,33.69,121610.0,33.79,33.79,33.69,33.69,121610.0
2016-06-28 13:00:00,33.69,33.8,33.66,33.68,65398.0,33.69,33.8,33.66,33.68,65398.0
2016-06-28 13:05:00,33.69,33.7,33.58,33.61,42304.0,33.69,33.7,33.58,33.61,42304.0
2016-06-28 13:10:00,33.61,33.63,33.58,33.62,54406.0,33.61,33.63,33.58,33.62,54406.0
2016-06-28 13:15:00,33.61,33.62,33.54,33.56,66646.0,33.61,33.62,33.54,33.56,66646.0
2016-06-28 13:20:00,33.57,33.6,33.55,33.58,23000.0,33.57,33.6,33.55,33.58,23000.0
2016-06-28 13:25:00,33.57,33.64,33.55,33.59,30094.0,33.57,33.64,33.55,33.59,30094.0
2016-06-28 13:30:00,33.57,33.6,33.54,33.57,42502.0,33.57,33.6,33.54,33.57,42502.0
2016-06-28 13:35:00,33.57,33.63,33.55,33.57,64034.0,33.57,33.63,33.55,33.57,64034.0
2016-06-28 13:40:00,33.57,33.65,33.56,33.57,127646.0,33.57,33.65,33.56,33.57,127646.0
2016-06-28 13:45:00,33.57,33.58,33.55,33.55,28432.0,33.57,33.58,33.55,33.55,28432.0
2016-06-28 13:50:00,33.55,33.57,33.53,33.53,35132.0,33.55,33.57,33.53,33.53,35132.0
2016-06-28 13:55:00,33.53,33.63,33.5,33.55,80030.0,33.53,33.63,33.5,33.55,80030.0
2016-06-28 14:00:00,33.56,33.56,33.52,33.52,30578.0,33.56,33.56,33.52,33.52,30578.0
2016-06-28 14:05:00,33.52,33.57,33.52,33.53,23770.0,33.52,33.57,33.52,33.53,23770.0
2016-06-28 14:10:00,33.52,33.55,33.49,33.51,23524.0,33.52,33.55,33.49,33.51,23524.0
2016-06-28 14:15:00,33.52,33.59,33.51,33.58,30168.0,33.52,33.59,33.51,33.58,30168.0
2016-06-28 14:20:00,33.58,33.58,33.54,33.55,20356.0,33.58,33.58,33.54,33.55,20356.0
2016-06-28 14:25:00,33.55,33.66,33.55,33.63,61192.0,33.55,33.66,33.55,33.63,61192.0
2016-06-28 14:30:00,33.63,33.73,33.62,33.72,89180.0,33.63,33.73,33.62,33.72,89180.0
2016-06-28 14:35:00,33.72,33.79,33.72,33.76,24378.0,33.72,33.79,33.72,33.76,24378.0
2016-06-28 14:40:00,33.77,33.8,33.74,33.74,27458.0,33.77,33.8,33.74,33.74,27458.0
2016-06-28 14:45:00,33.75,33.76,33.72,33.73,32492.0,33.75,33.76,33.72,33.73,32492.0
2016-06-28 14:50:00,33.73,33.75,33.71,33.73,53678.0,33.73,33.75,33.71,33.73,53678.0
2016-06-28 14:55:00,33.73,33.94,33.73,33.82,190470.0,33.73,33.94,33.73,33.82,190470.0
2016-06-28 15:00:00,33.82,33.85,33.81,33.81,62366.0,33.82,33.85,33.81,33.81,62366.0
2016-06-28 15:05:00,33.81,33.88,33.8,33.87,39990.0,33.81,33.88,33.8,33.87,39990.0
2016-06-28 15:10:00,33.88,33.97,33.87,33.96,51658.0,33.88,33.97,33.87,33.96,51658.0
2016-06-28 15:15:00,33.96,33.97,33.92,33.94,61284.0,33.96,33.97,33.92,33.94,61284.0
2016-06-28 15:20:00,33.94,33.95,33.9,33.9,66966.0,33.94,33.95,33.9,33.9,66966.0
2016-06-28 15:25:00,33.9,33.9,33.81,33.84,50578.0,33.9,33.9,33.81,33.84,50578.0
2016-06-28 15:30:00,33.84,33.84,33.72,33.74,61822.0,33.84,33.84,33.72,33.74,61822.0
2016-06-28 15:35:00,33.73,33.82,33.73,33.79,44152.0,33.73,33.82,33.73,33.79,44152.0
2016-06-28 15:40:00,33.8,33.85,33.8,33.84,81404.0,33.8,33.85,33.8,33.84,81404.0
2016-06-28 15:45:00,33.84,33.84,33.81,33.84,102444.0,33.84,33.84,33.81,33.84,102444.0
2016-06-28 15:50:00,33.84,33.84,33.8,33.81,92262.0,33.84,33.84,33.8,33.81,92262.0
2016-06-28 15:55:00,33.81,33.91,33.81,33.9,119592.0,33.81,33.91,33.81,33.9,119592.0
2016-06-29 09:30:00,34.65,34.71,34.44,34.55,155966.0,34.65,34.71,34.44,34.55,155966.0
2016-06-29 09:35:00,34.55,34.77,34.53,34.77,132194.0,34.55,34.77,34.53,34.77,132194.0
2016-06-29 09:40:00,34.78,34.9,34.6,34.77,111872.0,34.78,34.9,34.6,34.77,111872.0
2016-06-29 09:45:00,34.79,35.14,34.79,34.96,145076.0,34.79,35.14,34.79,34.96,145076.0
2016-06-29 09:50:00,34.96,35.05,34.81,34.89,60470.0,34.96,35.05,34.81,34.89,60470.0
2016-06-29 09:55:00,34.91,34.98,34.87,34.9,51216.0,34.91,34.98,34.87,34.9,51216.0
2016-06-29 10:00:00,34.9,35.0,34.83,34.98,32320.0,34.9,35.0,34.83,34.98,32320.0
2016-06-29 10:05:00,34.99,35.06,34.95,35.01,33840.0,34.99,35.06,34.95,35.01,33840.0
2016-06-29 10:10:00,35.02,35.11,35.02,35.1,37744.0,35.02,35.11,35.02,35.1,37744.0
2016-06-29 10:15:00,35.1,35.15,35.08,35.1,25488.0,35.1,35.15,35.08,35.1,25488.0
2016-06-29 10:20:00,35.12,35.12,35.05,35.05,26116.0,35.12,35.12,35.05,35.05,26116.0
2016-06-29 10:25:00,35.06,35.1,35.02,35.08,24156.0,35.06,35.1,35.02,35.08,24156.0
2016-06-29 10:30:00,35.08,35.08,34.83,34.83,39948.0,35.08,35.08,34.83,34.83,39948.0
2016-06-29 10:35:00,34.82,34.85,34.77,34.84,44354.0,34.82,34.85,34.77,34.84,44354.0
2016-06-29 10:40:00,34.84,34.85,34.79,34.81,54562.0,34.84,34.85,34.79,34.81,54562.0
2016-06-29 10:45:00,34.79,34.9,34.79,34.9,13460.0,34.79,34.9,34.79,34.9,13460.0
2016-06-29 10:50:00,34.91,34.98,34.88,34.93,51322.0,34.91,34.98,34.88,34.93,51322.0
2016-06-29 10:55:00,34.92,34.99,34.87,34.95,63096.0,34.92,34.99,34.87,34.95,63096.0
2016-06-29 11:00:00,34.95,35.05,34.94,35.02,47170.0,34.95,35.05,34.94,35.02,47170.0
2016-06-29 11:05:00,35.02,35.02,34.93,34.94,48196.0,35.02,35.02,34.93,34.94,48196.0
2016-06-29 11:10:00,34.95,34.97,34.93,34.95,31934.0,34.95,34.97,34.93,34.95,31934.0
2016-06-29 11:15:00,34.96,34.97,34.93,34.94,46220.0,34.96,34.97,34.93,34.94,46220.0
2016-06-29 11:20:00,34.95,34.96,34.88,34.9,53946.0,34.95,34.96,34.88,34.9,53946.0
2016-06-29 11:25:00,34.9,35.01,34.9,34.99,63578.0,34.9,35.01,34.9,34.99,63578.0
2016-06-29 11:30:00,34.99,35.04,34.99,35.01,18500.0,34.99,35.04,34.99,35.01,18500.0
2016-06-29 11:35:00,35.01,35.02,34.95,34.96,12352.0,35.01,35.02,34.95,34.96,12352.0
2016-06-29 11:40:00,34.96,35.0,34.95,34.99,24218.0,34.96,35.0,34.95,34.99,24218.0
2016-06-29 11:45:00,34.98,34.98,34.88,34.91,21090.0,34.98,34.98,34.88,34.91,21090.0
2016-06-29 11:50:00,34.91,35.01,34.91,34.99,20020.0,34.91,35.01,34.91,34.99,20020.0
2016-06-29 11:55:00,35.01,35.02,34.97,34.97,14788.0,35.01,35.02,34.97,34.97,14788.0
2016-06-29 12:00:00,34.97,34.98,34.92,34.98,15200.0,34.97,34.98,34.92,34.98,15200.0
2016-06-29 12:05:00,34.98,34.99,34.96,34.99,8656.0,34.98,34.99,34.96,34.99,8656.0
2016-06-29 12:10:00,34.99,35.04,34.99,35.0,30128.0,34.99,35.04,34.99,35.0,30128.0
2016-06-29 12:15:00,35.01,35.01,34.96,34.99,18054.0,35.01,35.01,34.96,34.99,18054.0
2016-06-29 12:20:00,34.99,35.0,34.98,34.99,10400.0,34.99,35.0,34.98,34.99,10400.0
2016-06-29 12:25:00,34.98,35.0,34.98,34.99,22812.0,34.98,35.0,34.98,34.99,22812.0
2016-06-29 12:30:00,34.99,35.03,34.98,35.02,40638.0,34.99,35.03,34.98,35.02,40638.0
2016-06-29 12:35:00,35.02,35.02,34.99,35.02,28474.0,35.02,35.02,34.99,35.02,28474.0
2016-06-29 12:40:00,35.02,35.02,34.99,34.99,7800.0,35.02,35.02,34.99,34.99,7800.0
2016-06-29 12:45:00,34.98,34.99,34.92,34.93,11422.0,34.98,34.99,34.92,34.93,11422.0
2016-06-29 12:50:00,34.93,34.95,34.91,34.91,16298.0,34.93,34.95,34.91,34.91,16298.0
2016-06-29 12:55:00,34.91,34.92,34.89,34.9,19588.0,34.91,34.92,34.89,34.9,19588.0
2016-06-29 13:00:00,34.89,34.93,34.87,34.91,59196.0,34.89,34.93,34.87,34.91,59196.0
2016-06-29 13:05:00,34.92,34.92,34.83,34.83,19872.0,34.92,34.92,34.83,34.83,19872.0
2016-06-29 13:10:00,34.82,34.86,34.82,34.85,19418.0,34.82,34.86,34.82,34.85,19418.0
2016-06-29 13:15:00,34.85,34.92,34.85,34.89,13930.0,34.85,34.92,34.85,34.89,13930.0
2016-06-29 13:20:00,34.89,34.93,34.88,34.92,13500.0,34.89,34.93,34.88,34.92,13500.0
2016-06-29 13:25:00,34.91,34.93,34.9,34.9,16594.0,34.91,34.93,34.9,34.9,16594.0
2016-06-29 13:30:00,34.91,34.93,34.91,34.92,24440.0,34.91,34.93,34.91,34.92,24440.0
2016-06-29 13:35:00,34.92,34.93,34.91,34.93,20352.0,34.92,34.93,34.91,34.93,20352.0
2016-06-29 13:40:00,34.93,34.93,34.9,34.91,27484.0,34.93,34.93,34.9,34.91,27484.0
2016-06-29 13:45:00,34.92,34.93,34.9,34.9,16714.0,34.92,34.93,34.9,34.9,16714.0
2016-06-29 13:50:00,34.89,34.89,34.86,34.88,13124.0,34.89,34.89,34.86,34.88,13124.0
2016-06-29 13:55:00,34.88,34.92,34.88,34.91,13956.0,34.88,34.92,34.88,34.91,13956.0
2016-06-29 14:00:00,34.9,34.95,34.9,34.92,33182.0,34.9,34.95,34.9,34.92,33182.0
2016-06-29 14:05:00,34.93,34.95,34.92,34.93,33954.0,34.93,34.95,34.92,34.93,33954.0
2016-06-29 14:10:00,34.93,34.95,34.9,34.91,51398.0,34.93,34.95,34.9,34.91,51398.0
2016-06-29 14:15:00,34.91,34.92,34.9,34.92,11000.0,34.91,34.92,34.9,34.92,11000.0
2016-06-29 14:20:00,34.92,34.94,34.92,34.93,49136.0,34.92,34.94,34.92,34.93,49136.0
2016-06-29 14:25:00,34.93,34.94,34.91,34.93,11000.0,34.93,34.94,34.91,34.93,11000.0
2016-06-29 14:30:00,34.93,34.95,34.91,34.91,37892.0,34.93,34.95,34.91,34.91,37892.0
2016-06-29 14:35:00,34.92,34.97,34.92,34.96,11814.0,34.92,34.97,34.92,34.96,11814.0
2016-06-29 14:40:00,34.95,35.04,34.95,35.01,54050.0,34.95,35.04,34.95,35.01,54050.0
2016-06-29 14:45:00,35.01,35.02,34.93,34.94,19094.0,35.01,35.02,34.93,34.94,19094.0
2016-06-29 14:50:00,34.94,35.0,34.93,34.96,69146.0,34.94,35.0,34.93,34.96,69146.0
2016-06-29 14:55:00,34.95,35.01,34.94,35.01,42136.0,34.95,35.01,34.94,35.01,42136.0
2016-06-29 15:00:00,35.01,35.15,35.0,35.15,54620.0,35.01,35.15,35.0,35.15,54620.0
2016-06-29 15:05:00,35.13,35.33,35.13,35.22,71942.0,35.13,35.33,35.13,35.22,71942.0
2016-06-29 15:10:00,35.21,35.24,35.17,35.18,27602.0,35.21,35.24,35.17,35.18,27602.0
2016-06-29 15:15:00,35.19,35.4,35.19,35.27,59778.0,35.19,35.4,35.19,35.27,59778.0
2016-06-29 15:20:00,35.27,35.37,35.24,35.24,43896.0,35.27,35.37,35.24,35.24,43896.0
2016-06-29 15:25:00,35.25,35.32,35.25,35.3,34710.0,35.25,35.32,35.25,35.3,34710.0
2016-06-29 15:30:00,35.32,35.36,35.26,35.26,43676.0,35.32,35.36,35.26,35.26,43676.0
2016-06-29 15:35:00,35.26,35.33,35.18,35.21,69244.0,35.26,35.33,35.18,35.21,69244.0
2016-06-29 15:40:00,35.21,35.29,35.21,35.27,76412.0,35.21,35.29,35.21,35.27,76412.0
2016-06-29 15:45:00,35.29,35.31,35.27,35.31,90644.0,35.29,35.31,35.27,35.31,90644.0
2016-06-29 15:50:00,35.3,35.33,35.29,35.32,154766.0,35.3,35.33,35.29,35.32,154766.0
2016-06-29 15:55:00,35.32,35.33,35.3,35.33,205882.0,35.32,35.33,35.3,35.33,205882.0
2016-06-30 09:30:00,35.3,35.31,35.16,35.21,33848.0,35.3,35.31,35.16,35.21,33848.0
2016-06-30 09:35:00,35.18,35.27,35.17,35.24,37070.0,35.18,35.27,35.17,35.24,37070.0
2016-06-30 09:40:00,35.17,35.24,35.05,35.2,22916.0,35.17,35.24,35.05,35.2,22916.0
2016-06-30 09:45:00,35.16,35.33,35.16,35.29,26528.0,35.16,35.33,35.16,35.29,26528.0
2016-06-30 09:50:00,35.3,35.34,35.21,35.34,85694.0,35.3,35.34,35.21,35.34,85694.0
2016-06-30 09:55:00,35.32,35.39,35.31,35.38,25198.0,35.32,35.39,35.31,35.38,25198.0
2016-06-30 10:00:00,35.38,35.5,35.34,35.48,48602.0,35.38,35.5,35.34,35.48,48602.0
2016-06-30 10:05:00,35.45,35.45,35.33,35.38,24440.0,35.45,35.45,35.33,35.38,24440.0
2016-06-30 10:10:00,35.38,35.52,35.38,35.52,46540.0,35.38,35.52,35.38,35.52,46540.0
2016-06-30 10:15:00,35.52,35.55,35.4,35.47,31046.0,35.52,35.55,35.4,35.47,31046.0
2016-06-30 10:20:00,35.46,35.57,35.45,35.56,50016.0,35.46,35.57,35.45,35.56,50016.0
2016-06-30 10:25:00,35.55,35.57,35.46,35.51,32860.0,35.55,35.57,35.46,35.51,32860.0
2016-06-30 10:30:00,35.49,35.52,35.43,35.45,18732.0,35.49,35.52,35.43,35.45,18732.0
2016-06-30 10:35:00,35.44,35.65,35.44,35.57,46208.0,35.44,35.65,35.44,35.57,46208.0
2016-06-30 10:40:00,35.55,35.58,35.46,35.52,17600.0,35.55,35.58,35.46,35.52,17600.0
2016-06-30 10:45:00,35.52,35.6,35.52,35.6,15106.0,35.52,35.6,35.52,35.6,15106.0
2016-06-30 10:50:00,35.62,35.64,35.54,35.56,17980.0,35.62,35.64,35.54,35.56,17980.0
2016-06-30 10:55:00,35.55,35.71,35.54,35.71,28606.0,35.55,35.71,35.54,35.71,28606.0
2016-06-30 11:00:00,35.72,35.77,35.66,35.75,29882.0,35.72,35.77,35.66,35.75,29882.0
2016-06-30 11:05:00,35.73,35.74,35.66,35.68,57142.0,35.73,35.74,35.66,35.68,57142.0
2016-06-30 11:10:00,35.68,35.7,35.6,35.6,38992.0,35.68,35.7,35.6,35.6,38992.0
2016-06-30 11:15:00,35.6,35.63,35.47,35.48,17028.0,35.6,35.63,35.47,35.48,17028.0
2016-06-30 11:20:00,35.48,35.51,35.44,35.47,17938.0,35.48,35.51,35.44,35.47,17938.0
2016-06-30 11:25:00,35.46,35.49,35.44,35.45,25892.0,35.46,35.49,35.44,35.45,25892.0
2016-06-30 11:30:00,35.46,35.5,35.45,35.48,13140.0,35.46,35.5,35.45,35.48,13140.0
2016-06-30 11:35:00,35.47,35.48,35.42,35.44,19792.0,35.47,35.48,35.42,35.44,19792.0
2016-06-30 11:40:00,35.44,35.51,35.44,35.49,15210.0,35.44,35.51,35.44,35.49,15210.0
2016-06-30 11:45:00,35.5,35.57,35.5,35.56,14426.0,35.5,35.57,35.5,35.56,14426.0
2016-06-30 11:50:00,35.55,35.55,35.47,35.55,26228.0,35.55,35.55,35.47,35.55,26228.0
2016-06-30 11:55:00,35.55,35.55,35.48,35.49,15220.0,35.55,35.55,35.48,35.49,15220.0
2016-06-30 12:00:00,35.51,35.52,35.45,35.45,15400.0,35.51,35.52,35.45,35.45,15400.0
2016-06-30 12:05:00,35.45,35.49,35.43,35.45,23288.0,35.45,35.49,35.43,35.45,23288.0
2016-06-30 12:10:00,35.45,35.52,35.45,35.52,55918.0,35.45,35.52,35.45,35.52,55918.0
2016-06-30 12:15:00,35.53,35.59,35.52,35.55,17372.0,35.53,35.59,35.52,35.55,17372.0
2016-06-30 12:20:00,35.54,35.54,35.49,35.53,18698.0,35.54,35.54,35.49,35.53,18698.0
2016-06-30 12:25:00,35.52,35.64,35.51,35.63,10538.0,35.52,35.64,35.51,35.63,10538.0
2016-06-30 12:30:00,35.64,35.67,35.6,35.63,9524.0,35.64,35.67,35.6,35.63,9524.0
2016-06-30 12:35:00,35.63,35.63,35.58,35.59,6560.0,35.63,35.63,35.58,35.59,6560.0
2016-06-30 12:40:00,35.6,35.62,35.58,35.62,5410.0,35.6,35.62,35.58,35.62,5410.0
2016-06-30 12:45:00,35.62,35.7,35.62,35.65,10342.0,35.62,35.7,35.62,35.65,10342.0
2016-06-30 12:50:00,35.66,35.72,35.64,35.68,13044.0,35.66,35.72,35.64,35.68,13044.0
2016-06-30 12:55:00,35.69,35.7,35.67,35.67,6800.0,35.69,35.7,35.67,35.67,6800.0
2016-06-30 13:00:00,35.67,35.68,35.62,35.66,17166.0,35.67,35.68,35.62,35.66,17166.0
2016-06-30 13:05:00,35.65,35.66,35.6,35.62,7720.0,35.65,35.66,35.6,35.62,7720.0
2016-06-30 13:10:00,35.61,35.61,35.52,35.52,6566.0,35.61,35.61,35.52,35.52,6566.0
2016-06-30 13:15:00,35.54,35.57,35.51,35.57,28212.0,35.54,35.57,35.51,35.57,28212.0
2016-06-30 13:20:00,35.58,35.61,35.57,35.6,18700.0,35.58,35.61,35.57,35.6,18700.0
2016-06-30 13:25:00,35.59,35.6,35.54,35.55,25694.0,35.59,35.6,35.54,35.55,25694.0
2016-06-30 13:30:00,35.57,35.6,35.56,35.58,9988.0,35.57,35.6,35.56,35.58,9988.0
2016-06-30 13:35:00,35.58,35.59,35.54,35.54,18820.0,35.58,35.59,35.54,35.54,18820.0
2016-06-30 13:40:00,35.55,35.55,35.51,35.52,11196.0,35.55,35.55,35.51,35.52,11196.0
2016-06-30 13:45:00,35.52,35.53,35.48,35.49,14276.0,35.52,35.53,35.48,35.49,14276.0
2016-06-30 13:50:00,35.49,35.51,35.47,35.49,18616.0,35.49,35.51,35.47,35.49,18616.0
2016-06-30 13:55:00,35.5,35.52,35.47,35.52,14178.0,35.5,35.52,35.47,35.52,14178.0
2016-06-30 14:00:00,35.5,35.54,35.45,35.47,29568.0,35.5,35.54,35.45,35.47,29568.0
2016-06-30 14:05:00,35.46,35.47,35.42,35.42,30612.0,35.46,35.47,35.42,35.42,30612.0
2016-06-30 14:10:00,35.41,35.43,35.37,35.37,25858.0,35.41,35.43,35.37,35.37,25858.0
2016-06-30 14:15:00,35.38,35.45,35.38,35.44,40404.0,35.38,35.45,35.38,35.44,40404.0
2016-06-30 14:20:00,35.43,35.5,35.42,35.49,16642.0,35.43,35.5,35.42,35.49,16642.0
2016-06-30 14:25:00,35.51,35.51,35.45,35.46,13522.0,35.51,35.51,35.45,35.46,13522.0
2016-06-30 14:30:00,35.47,35.52,35.47,35.48,16380.0,35.47,35.52,35.47,35.48,16380.0
2016-06-30 14:35:00,35.48,35.51,35.48,35.49,17330.0,35.48,35.51,35.48,35.49,17330.0
2016-06-30 14:40:00,35.5,35.53,35.49,35.52,15966.0,35.5,35.53,35.49,35.52,15966.0
2016-06-30 14:45:00,35.53,35.54,35.5,35.53,9810.0,35.53,35.54,35.5,35.53,9810.0
2016-06-30 14:50:00,35.53,35.54,35.52,35.52,17654.0,35.53,35.54,35.52,35.52,17654.0
2016-06-30 14:55:00,35.52,35.55,35.52,35.54,17728.0,35.52,35.55,35.52,35.54,17728.0
2016-06-30 15:00:00,35.55,35.6,35.55,35.58,15812.0,35.55,35.6,35.55,35.58,15812.0
2016-06-30 15:05:00,35.58,35.61,35.57,35.6,18218.0,35.58,35.61,35.57,35.6,18218.0
2016-06-30 15:10:00,35.6,35.6,35.56,35.6,19006.0,35.6,35.6,35.56,35.6,19006.0
2016-06-30 15:15:00,35.59,35.59,35.54,35.56,24750.0,35.59,35.59,35.54,35.56,24750.0
2016-06-30 15:20:00,35.56,35.56,35.54,35.56,22544.0,35.56,35.56,35.54,35.56,22544.0
2016-06-30 15:25:00,35.55,35.63,35.55,35.63,26778.0,35.55,35.63,35.55,35.63,26778.0
2016-06-30 15:30:00,35.63,35.64,35.61,35.61,19666.0,35.63,35.64,35.61,35.61,19666.0
2016-06-30 15:35:00,35.62,35.62,35.58,35.6,28736.0,35.62,35.62,35.58,35.6,28736.0
2016-06-30 15:40:00,35.6,35.6,35.52,35.52,34010.0,35.6,35.6,35.52,35.52,34010.0
2016-06-30 15:45:00,35.52,35.56,35.49,35.49,61750.0,35.52,35.56,35.49,35.49,61750.0
2016-06-30 15:50:00,35.49,35.58,35.49,35.57,64780.0,35.49,35.58,35.49,35.57,64780.0
2016-06-30 15:55:00,35.58,35.7,35.58,35.68,242180.0,35.58,35.7,35.58,35.68,242180.0
2016-07-01 09:30:00,35.5,35.63,35.45,35.45,89230.0,35.5,35.63,35.45,35.45,89230.0
2016-07-01 09:35:00,35.45,35.6,35.45,35.57,15648.0,35.45,35.6,35.45,35.57,15648.0
2016-07-01 09:40:00,35.58,35.6,35.45,35.47,42996.0,35.58,35.6,35.45,35.47,42996.0
2016-07-01 09:45:00,35.47,35.5,35.33,35.39,20340.0,35.47,35.5,35.33,35.39,20340.0
2016-07-01 09:50:00,35.4,35.43,35.35,35.41,34582.0,35.4,35.43,35.35,35.41,34582.0
2016-07-01 09:55:00,35.38,35.47,35.37,35.4,72960.0,35.38,35.47,35.37,35.4,72960.0
2016-07-01 10:00:00,35.41,35.57,35.41,35.57,25148.0,35.41,35.57,35.41,35.57,25148.0
2016-07-01 10:05:00,35.57,35.57,35.46,35.5,42638.0,35.57,35.57,35.46,35.5,42638.0
2016-07-01 10:10:00,35.49,35.54,35.49,35.49,18840.0,35.49,35.54,35.49,35.49,18840.0
2016-07-01 10:15:00,35.49,35.54,35.45,35.54,17772.0,35.49,35.54,35.45,35.54,17772.0
2016-07-01 10:20:00,35.54,35.6,35.54,35.55,13180.0,35.54,35.6,35.54,35.55,13180.0
2016-07-01 10:25:00,35.55,35.62,35.52,35.58,9126.0,35.55,35.62,35.52,35.58,9126.0
2016-07-01 10:30:00,35.59,35.6,35.54,35.54,20018.0,35.59,35.6,35.54,35.54,20018.0
2016-07-01 10:35:00,35.55,35.57,35.49,35.51,16504.0,35.55,35.57,35.49,35.51,16504.0
2016-07-01 10:40:00,35.51,35.51,35.43,35.46,32848.0,35.51,35.51,35.43,35.46,32848.0
2016-07-01 10:45:00,35.46,35.49,35.42,35.46,26694.0,35.46,35.49,35.42,35.46,26694.0
2016-07-01 10:50:00,35.46,35.57,35.46,35.56,16198.0,35.46,35.57,35.46,35.56,16198.0
2016-07-01 10:55:00,35.55,35.58,35.54,35.55,20508.0,35.55,35.58,35.54,35.55,20508.0
2016-07-01 11:00:00,35.54,35.55,35.51,35.52,24010.0,35.54,35.55,35.51,35.52,24010.0
2016-07-01 11:05:00,35.53,35.53,35.49,35.49,20372.0,35.53,35.53,35.49,35.49,20372.0
2016-07-01 11:10:00,35.49,35.49,35.41,35.41,23286.0,35.49,35.49,35.41,35.41,23286.0
2016-07-01 11:15:00,35.41,35.41,35.32,35.35,18866.0,35.41,35.41,35.32,35.35,18866.0
2016-07-01 11:20:00,35.34,35.34,35.25,35.25,16838.0,35.34,35.34,35.25,35.25,16838.0
2016-07-01 11:25:00,35.26,35.28,35.26,35.27,7908.0,35.26,35.28,35.26,35.27,7908.0
2016-07-01 11:30:00,35.27,35.4,35.27,35.4,18346.0,35.27,35.4,35.27,35.4,18346.0
2016-07-01 11:35:00,35.39,35.4,35.35,35.35,11566.0,35.39,35.4,35.35,35.35,11566.0
2016-07-01 11:40:00,35.36,35.38,35.31,35.36,20862.0,35.36,35.38,35.31,35.36,20862.0
2016-07-01 11:45:00,35.37,35.41,35.37,35.4,15222.0,35.37,35.41,35.37,35.4,15222.0
2016-07-01 11:50:00,35.41,35.41,35.37,35.38,16794.0,35.41,35.41,35.37,35.38,16794.0
2016-07-01 11:55:00,35.38,35.41,35.37,35.41,22994.0,35.38,35.41,35.37,35.41,22994.0
2016-07-01 12:00:00,35.42,35.43,35.4,35.41,13616.0,35.42,35.43,35.4,35.41,13616.0
2016-07-01 12:05:00,35.41,35.44,35.37,35.37,17240.0,35.41,35.44,35.37,35.37,17240.0
2016-07-01 12:10:00,35.38,35.44,35.38,35.44,17000.0,35.38,35.44,35.38,35.44,17000.0
2016-07-01 12:15:00,35.44,35.48,35.44,35.44,20704.0,35.44,35.48,35.44,35.44,20704.0
2016-07-01 12:20:00,35.44,35.44,35.41,35.41,21036.0,35.44,35.44,35.41,35.41,21036.0
2016-07-01 12:25:00,35.4,35.41,35.38,35.38,9182.0,35.4,35.41,35.38,35.38,9182.0
2016-07-01 12:30:00,35.37,35.38,35.35,35.35,13462.0,35.37,35.38,35.35,35.35,13462.0
2016-07-01 12:35:00,35.34,35.35,35.28,35.29,13000.0,35.34,35.35,35.28,35.29,13000.0
2016-07-01 12:40:00,35.29,35.34,35.29,35.34,13000.0,35.29,35.34,35.29,35.34,13000.0
2016-07-01 12:45:00,35.34,35.34,35.27,35.28,13506.0,35.34,35.34,35.27,35.28,13506.0
2016-07-01 12:50:00,35.28,35.32,35.27,35.29,15608.0,35.28,35.32,35.27,35.29,15608.0
2016-07-01 12:55:00,35.31,35.31,35.29,35.29,11480.0,35.31,35.31,35.29,35.29,11480.0
2016-07-01 13:00:00,35.3,35.33,35.28,35.28,24216.0,35.3,35.33,35.28,35.28,24216.0
2016-07-01 13:05:00,35.31,35.31,35.25,35.26,50144.0,35.31,35.31,35.25,35.26,50144.0
2016-07-01 13:10:00,35.27,35.29,35.26,35.27,51002.0,35.27,35.29,35.26,35.27,51002.0
2016-07-01 13:15:00,35.27,35.27,35.21,35.22,17286.0,35.27,35.27,35.21,35.22,17286.0
2016-07-01 13:20:00,35.22,35.22,35.15,35.18,42490.0,35.22,35.22,35.15,35.18,42490.0
2016-07-01 13:25:00,35.19,35.23,35.18,35.18,26590.0,35.19,35.23,35.18,35.18,26590.0
2016-07-01 13:30:00,35.18,35.19,35.13,35.16,27702.0,35.18,35.19,35.13,35.16,27702.0
2016-07-01 13:35:00,35.17,35.19,35.16,35.19,18306.0,35.17,35.19,35.16,35.19,18306.0
2016-07-01 13:40:00,35.19,35.24,35.19,35.24,20076.0,35.19,35.24,35.19,35.24,20076.0
2016-07-01 13:45:00,35.24,35.27,35.22,35.25,39474.0,35.24,35.27,35.22,35.25,39474.0
2016-07-01 13:50:00,35.24,35.32,35.24,35.31,29778.0,35.24,35.32,35.24,35.31,29778.0
2016-07-01 13:55:00,35.32,35.34,35.31,35.33,19676.0,35.32,35.34,35.31,35.33,19676.0
2016-07-01 14:00:00,35.32,35.33,35.29,35.3,61944.0,35.32,35.33,35.29,35.3,61944.0
2016-07-01 14:05:00,35.3,35.33,35.28,35.32,33824.0,35.3,35.33,35.28,35.32,33824.0
2016-07-01 14:10:00,35.32,35.35,35.31,35.33,29538.0,35.32,35.35,35.31,35.33,29538.0
2016-07-01 14:15:00,35.32,35.33,35.29,35.32,25868.0,35.32,35.33,35.29,35.32,25868.0
2016-07-01 14:20:00,35.33,35.35,35.33,35.35,32482.0,35.33,35.35,35.33,35.35,32482.0
2016-07-01 14:25:00,35.35,35.35,35.32,35.34,25434.0,35.35,35.35,35.32,35.34,25434.0
2016-07-01 14:30:00,35.34,35.36,35.32,35.33,25532.0,35.34,35.36,35.32,35.33,25532.0
2016-07-01 14:35:00,35.32,35.32,35.28,35.31,28658.0,35.32,35.32,35.28,35.31,28658.0
2016-07-01 14:40:00,35.3,35.33,35.3,35.32,36050.0,35.3,35.33,35.3,35.32,36050.0
2016-07-01 14:45:00,35.32,35.4,35.32,35.38,43184.0,35.32,35.4,35.32,35.38,43184.0
2016-07-01 14:50:00,35.38,35.39,35.35,35.37,24800.0,35.38,35.39,35.35,35.37,24800.0
2016-07-01 14:55:00,35.37,35.46,35.37,35.45,19594.0,35.37,35.46,35.37,35.45,19594.0
2016-07-01 15:00:00,35.45,35.48,35.36,35.41,108592.0,35.45,35.48,35.36,35.41,108592.0
2016-07-01 15:05:00,35.41,35.52,35.4,35.49,110654.0,35.41,35.52,35.4,35.49,110654.0
2016-07-01 15:10:00,35.5,35.67,35.5,35.67,56034.0,35.5,35.67,35.5,35.67,56034.0
2016-07-01 15:15:00,35.66,35.74,35.66,35.73,42386.0,35.66,35.74,35.66,35.73,42386.0
2016-07-01 15:20:00,35.73,35.74,35.62,35.62,72964.0,35.73,35.74,35.62,35.62,72964.0
2016-07-01 15:25:00,35.61,35.65,35.6,35.62,38290.0,35.61,35.65,35.6,35.62,38290.0
2016-07-01 15:30:00,35.62,35.65,35.6,35.63,41996.0,35.62,35.65,35.6,35.63,41996.0
2016-07-01 15:35:00,35.63,35.65,35.56,35.58,47350.0,35.63,35.65,35.56,35.58,47350.0
2016-07-01 15:40:00,35.57,35.64,35.57,35.63,58228.0,35.57,35.64,35.57,35.63,58228.0
2016-07-01 15:45:00,35.63,35.67,35.59,35.61,75636.0,35.63,35.67,35.59,35.61,75636.0
2016-07-01 15:50:00,35.6,35.67,35.6,35.65,102038.0,35.6,35.67,35.6,35.65,102038.0
2016-07-01 15:55:00,35.66,35.71,35.63,35.63,197546.0,35.66,35.71,35.63,35.63,197546.0
2016-07-05 09:30:00,35.51,35.53,35.35,35.35,62366.0,35.51,35.53,35.35,35.35,62366.0
2016-07-05 09:35:00,35.39,35.5,35.32,35.46,13746.0,35.39,35.5,35.32,35.46,13746.0
2016-07-05 09:40:00,35.46,35.48,35.34,35.44,11030.0,35.46,35.48,35.34,35.44,11030.0
2016-07-05 09:45:00,35.44,35.45,35.24,35.32,48132.0,35.44,35.45,35.24,35.32,48132.0
2016-07-05 09:50:00,35.33,35.4,35.31,35.33,17500.0,35.33,35.4,35.31,35.33,17500.0
2016-07-05 09:55:00,35.32,35.39,35.26,35.34,24304.0,35.32,35.39,35.26,35.34,24304.0
2016-07-05 10:00:00,35.34,35.34,35.18,35.18,33806.0,35.34,35.34,35.18,35.18,33806.0
2016-07-05 10:05:00,35.2,35.2,35.08,35.08,43802.0,35.2,35.2,35.08,35.08,43802.0
2016-07-05 10:10:00,35.06,35.16,34.99,35.15,66220.0,35.06,35.16,34.99,35.15,66220.0
2016-07-05 10:15:00,35.15,35.15,35.02,35.02,27806.0,35.15,35.15,35.02,35.02,27806.0
2016-07-05 10:20:00,35.02,35.04,34.97,35.0,45640.0,35.02,35.04,34.97,35.0,45640.0
2016-07-05 10:25:00,34.99,35.02,34.97,35.02,27790.0,34.99,35.02,34.97,35.02,27790.0
2016-07-05 10:30:00,35.01,35.06,35.01,35.04,41092.0,35.01,35.06,35.01,35.04,41092.0
2016-07-05 10:35:00,35.02,35.02,34.95,34.95,25616.0,35.02,35.02,34.95,34.95,25616.0
2016-07-05 10:40:00,34.96,34.97,34.84,34.85,51850.0,34.96,34.97,34.84,34.85,51850.0
2016-07-05 10:45:00,34.84,34.84,34.74,34.74,62650.0,34.84,34.84,34.74,34.74,62650.0
2016-07-05 10:50:00,34.73,34.73,34.63,34.63,37326.0,34.73,34.73,34.63,34.63,37326.0
2016-07-05 10:55:00,34.63,34.74,34.63,34.72,30840.0,34.63,34.74,34.63,34.72,30840.0
2016-07-05 11:00:00,34.71,34.76,34.65,34.66,38076.0,34.71,34.76,34.65,34.66,38076.0
2016-07-05 11:05:00,34.65,34.7,34.63,34.68,21378.0,34.65,34.7,34.63,34.68,21378.0
2016-07-05 11:10:00,34.68,34.69,34.6,34.6,24054.0,34.68,34.69,34.6,34.6,24054.0
2016-07-05 11:15:00,34.62,34.73,34.62,34.69,36944.0,34.62,34.73,34.62,34.69,36944.0
2016-07-05 11:20:00,34.69,34.7,34.63,34.67,36202.0,34.69,34.7,34.63,34.67,36202.0
2016-07-05 11:25:00,34.67,34.74,34.67,34.73,15914.0,34.67,34.74,34.67,34.73,15914.0
2016-07-05 11:30:00,34.73,34.74,34.7,34.74,19162.0,34.73,34.74,34.7,34.74,19162.0
2016-07-05 11:35:00,34.74,34.75,34.71,34.74,10326.0,34.74,34.75,34.71,34.74,10326.0
2016-07-05 11:40:00,34.74,34.74,34.63,34.63,15460.0,34.74,34.74,34.63,34.63,15460.0
2016-07-05 11:45:00,34.63,34.69,34.62,34.67,13000.0,34.63,34.69,34.62,34.67,13000.0
2016-07-05 11:50:00,34.67,34.68,34.63,34.68,19142.0,34.67,34.68,34.63,34.68,19142.0
2016-07-05 11:55:00,34.66,34.66,34.6,34.63,18232.0,34.66,34.66,34.6,34.63,18232.0
2016-07-05 12:00:00,34.64,34.67,34.63,34.67,13962.0,34.64,34.67,34.63,34.67,13962.0
2016-07-05 12:05:00,34.68,34.7,34.65,34.66,9166.0,34.68,34.7,34.65,34.66,9166.0
2016-07-05 12:10:00,34.65,34.68,34.63,34.68,6000.0,34.65,34.68,34.63,34.68,6000.0
2016-07-05 12:15:00,34.69,34.7,34.66,34.67,29716.0,34.69,34.7,34.66,34.67,29716.0
2016-07-05 12:20:00,34.67,34.68,34.65,34.65,28116.0,34.67,34.68,34.65,34.65,28116.0
2016-07-05 12:25:00,34.65,34.69,34.64,34.68,39786.0,34.65,34.69,34.64,34.68,39786.0
2016-07-05 12:30:00,34.68,34.7,34.65,34.66,23958.0,34.68,34.7,34.65,34.66,23958.0
2016-07-05 12:35:00,34.67,34.68,34.63,34.64,29092.0,34.67,34.68,34.63,34.64,29092.0
2016-07-05 12:40:00,34.63,34.65,34.62,34.63,9240.0,34.63,34.65,34.62,34.63,9240.0
2016-07-05 12:45:00,34.63,34.69,34.63,34.67,28116.0,34.63,34.69,34.63,34.67,28116.0
2016-07-05 12:50:00,34.67,34.67,34.61,34.65,24806.0,34.67,34.67,34.61,34.65,24806.0
2016-07-05 12:55:00,34.67,34.7,34.66,34.68,16542.0,34.67,34.7,34.66,34.68,16542.0
2016-07-05 13:00:00,34.69,34.69,34.65,34.69,20900.0,34.69,34.69,34.65,34.69,20900.0
2016-07-05 13:05:00,34.68,34.79,34.68,34.77,16368.0,34.68,34.79,34.68,34.77,16368.0
2016-07-05 13:10:00,34.77,34.79,34.76,34.77,13360.0,34.77,34.79,34.76,34.77,13360.0
2016-07-05 13:15:00,34.76,34.8,34.76,34.77,39326.0,34.76,34.8,34.76,34.77,39326.0
2016-07-05 13:20:00,34.77,34.84,34.77,34.83,10900.0,34.77,34.84,34.77,34.83,10900.0
2016-07-05 13:25:00,34.83,34.85,34.82,34.83,14612.0,34.83,34.85,34.82,34.83,14612.0
2016-07-05 13:30:00,34.83,34.85,34.81,34.83,12170.0,34.83,34.85,34.81,34.83,12170.0
2016-07-05 13:35:00,34.83,34.85,34.81,34.83,17138.0,34.83,34.85,34.81,34.83,17138.0
2016-07-05 13:40:00,34.83,34.83,34.74,34.74,19904.0,34.83,34.83,34.74,34.74,19904.0
2016-07-05 13:45:00,34.76,34.77,34.73,34.77,21900.0,34.76,34.77,34.73,34.77,21900.0
2016-07-05 13:50:00,34.77,34.77,34.75,34.75,24714.0,34.77,34.77,34.75,34.75,24714.0
2016-07-05 13:55:00,34.75,34.84,34.75,34.84,19280.0,34.75,34.84,34.75,34.84,19280.0
2016-07-05 14:00:00,34.84,34.88,34.83,34.87,33100.0,34.84,34.88,34.83,34.87,33100.0
2016-07-05 14:05:00,34.86,34.86,34.82,34.83,22472.0,34.86,34.86,34.82,34.83,22472.0
2016-07-05 14:10:00,34.84,34.85,34.83,34.85,26552.0,34.84,34.85,34.83,34.85,26552.0
2016-07-05 14:15:00,34.84,34.88,34.84,34.87,18370.0,34.84,34.88,34.84,34.87,18370.0
2016-07-05 14:20:00,34.86,34.88,34.84,34.85,15210.0,34.86,34.88,34.84,34.85,15210.0
2016-07-05 14:25:00,34.87,34.87,34.79,34.81,16404.0,34.87,34.87,34.79,34.81,16404.0
2016-07-05 14:30:00,34.82,34.87,34.81,34.86,31552.0,34.82,34.87,34.81,34.86,31552.0
2016-07-05 14:35:00,34.85,34.87,34.82,34.82,21722.0,34.85,34.87,34.82,34.82,21722.0
2016-07-05 14:40:00,34.81,34.83,34.8,34.83,12844.0,34.81,34.83,34.8,34.83,12844.0
2016-07-05 14:45:00,34.85,34.85,34.82,34.82,10088.0,34.85,34.85,34.82,34.82,10088.0
2016-07-05 14:50:00,34.82,34.83,34.78,34.81,15820.0,34.82,34.83,34.78,34.81,15820.0
2016-07-05 14:55:00,34.82,34.84,34.81,34.83,12800.0,34.82,34.84,34.81,34.83,12800.0
2016-07-05 15:00:00,34.83,34.88,34.83,34.88,17950.0,34.83,34.88,34.83,34.88,17950.0
2016-07-05 15:05:00,34.89,34.89,34.83,34.84,22748.0,34.89,34.89,34.83,34.84,22748.0
2016-07-05 15:10:00,34.85,34.85,34.8,34.8,21458.0,34.85,34.85,34.8,34.8,21458.0
2016-07-05 15:15:00,34.8,34.83,34.79,34.83,25386.0,34.8,34.83,34.79,34.83,25386.0
2016-07-05 15:20:00,34.83,34.86,34.82,34.86,20914.0,34.83,34.86,34.82,34.86,20914.0
2016-07-05 15:25:00,34.86,34.91,34.85,34.9,26632.0,34.86,34.91,34.85,34.9,26632.0
2016-07-05 15:30:00,34.9,34.97,34.9,34.96,33266.0,34.9,34.97,34.9,34.96,33266.0
2016-07-05 15:35:00,34.96,34.98,34.94,34.94,38912.0,34.96,34.98,34.94,34.94,38912.0
2016-07-05 15:40:00,34.95,34.98,34.94,34.98,41800.0,34.95,34.98,34.94,34.98,41800.0
2016-07-05 15:45:00,34.98,34.98,34.93,34.94,52936.0,34.98,34.98,34.93,34.94,52936.0
2016-07-05 15:50:00,34.94,34.94,34.9,34.93,60042.0,34.94,34.94,34.9,34.93,60042.0
2016-07-05 15:55:00,34.93,34.93,34.85,34.85,113492.0,34.93,34.93,34.85,34.85,113492.0
2016-07-06 09:30:00,34.69,35.1,34.69,35.1,31588.0,34.69,35.1,34.69,35.1,31588.0
2016-07-06 09:35:00,35.06,35.06,34.87,34.87,5182.0,35.06,35.06,34.87,34.87,5182.0
2016-07-06 09:40:00,34.87,34.87,34.66,34.74,33080.0,34.87,34.87,34.66,34.74,33080.0
2016-07-06 09:45:00,34.77,34.83,34.65,34.65,28574.0,34.77,34.83,34.65,34.65,28574.0
2016-07-06 09:50:00,34.63,34.74,34.63,34.73,28280.0,34.63,34.74,34.63,34.73,28280.0
2016-07-06 09:55:00,34.73,34.79,34.64,34.66,38772.0,34.73,34.79,34.64,34.66,38772.0
2016-07-06 10:00:00,34.66,34.69,34.59,34.6,129208.0,34.66,34.69,34.59,34.6,129208.0
2016-07-06 10:05:00,34.62,34.63,34.55,34.55,43528.0,34.62,34.63,34.55,34.55,43528.0
2016-07-06 10:10:00,34.55,34.62,34.55,34.62,33230.0,34.55,34.62,34.55,34.62,33230.0
2016-07-06 10:15:00,34.6,34.6,34.43,34.43,41094.0,34.6,34.6,34.43,34.43,41094.0
2016-07-06 10:20:00,34.43,34.49,34.4,34.44,48432.0,34.43,34.49,34.4,34.44,48432.0
2016-07-06 10:25:00,34.45,34.52,34.43,34.49,40970.0,34.45,34.52,34.43,34.49,40970.0
2016-07-06 10:30:00,34.48,34.48,34.44,34.47,19782.0,34.48,34.48,34.44,34.47,19782.0
2016-07-06 10:35:00,34.47,34.59,34.47,34.55,29040.0,34.47,34.59,34.47,34.55,29040.0
2016-07-06 10:40:00,34.56,34.58,34.54,34.54,19608.0,34.56,34.58,34.54,34.54,19608.0
2016-07-06 10:45:00,34.55,34.6,34.54,34.59,34684.0,34.55,34.6,34.54,34.59,34684.0
2016-07-06 10:50:00,34.6,34.64,34.6,34.63,24412.0,34.6,34.64,34.6,34.63,24412.0
2016-07-06 10:55:00,34.64,34.64,34.58,34.62,53434.0,34.64,34.64,34.58,34.62,53434.0
2016-07-06 11:00:00,34.62,34.64,34.62,34.63,39008.0,34.62,34.64,34.62,34.63,39008.0
2016-07-06 11:05:00,34.63,34.65,34.61,34.64,52260.0,34.63,34.65,34.61,34.64,52260.0
2016-07-06 11:10:00,34.64,34.77,34.62,34.74,75918.0,34.64,34.77,34.62,34.74,75918.0
2016-07-06 11:15:00,34.73,34.77,34.73,34.75,28994.0,34.73,34.77,34.73,34.75,28994.0
2016-07-06 11:20:00,34.76,34.77,34.69,34.69,25166.0,34.76,34.77,34.69,34.69,25166.0
2016-07-06 11:25:00,34.69,34.74,34.68,34.68,15270.0,34.69,34.74,34.68,34.68,15270.0
2016-07-06 11:30:00,34.69,34.76,34.68,34.74,13474.0,34.69,34.76,34.68,34.74,13474.0
2016-07-06 11:35:00,34.73,34.74,34.67,34.68,27408.0,34.73,34.74,34.67,34.68,27408.0
2016-07-06 11:40:00,34.68,34.69,34.62,34.63,41842.0,34.68,34.69,34.62,34.63,41842.0
2016-07-06 11:45:00,34.63,34.66,34.62,34.62,14592.0,34.63,34.66,34.62,34.62,14592.0
2016-07-06 11:50:00,34.62,34.67,34.6,34.65,16446.0,34.62,34.67,34.6,34.65,16446.0
2016-07-06 11:55:00,34.66,34.66,34.62,34.62,28706.0,34.66,34.66,34.62,34.62,28706.0
2016-07-06 12:00:00,34.63,34.67,34.63,34.64,80178.0,34.63,34.67,34.63,34.64,80178.0
2016-07-06 12:05:00,34.65,34.65,34.62,34.62,58082.0,34.65,34.65,34.62,34.62,58082.0
2016-07-06 12:10:00,34.63,34.64,34.6,34.6,23752.0,34.63,34.64,34.6,34.6,23752.0
2016-07-06 12:15:00,34.6,34.63,34.6,34.62,19990.0,34.6,34.63,34.6,34.62,19990.0
2016-07-06 12:20:00,34.62,34.63,34.59,34.6,26776.0,34.62,34.63,34.59,34.6,26776.0
2016-07-06 12:25:00,34.6,34.63,34.6,34.63,17762.0,34.6,34.63,34.6,34.63,17762.0
2016-07-06 12:30:00,34.63,34.64,34.61,34.63,40704.0,34.63,34.64,34.61,34.63,40704.0
2016-07-06 12:35:00,34.63,34.66,34.62,34.64,24230.0,34.63,34.66,34.62,34.64,24230.0
2016-07-06 12:40:00,34.64,34.65,34.62,34.62,44880.0,34.64,34.65,34.62,34.62,44880.0
2016-07-06 12:45:00,34.61,34.63,34.59,34.6,17598.0,34.61,34.63,34.59,34.6,17598.0
2016-07-06 12:50:00,34.6,34.65,34.59,34.63,18420.0,34.6,34.65,34.59,34.63,18420.0
2016-07-06 12:55:00,34.63,34.65,34.63,34.65,19822.0,34.63,34.65,34.63,34.65,19822.0
2016-07-06 13:00:00,34.65,34.82,34.65,34.82,41748.0,34.65,34.82,34.65,34.82,41748.0
2016-07-06 13:05:00,34.83,34.88,34.83,34.88,22552.0,34.83,34.88,34.83,34.88,22552.0
2016-07-06 13:10:00,34.88,34.93,34.87,34.9,17436.0,34.88,34.93,34.87,34.9,17436.0
2016-07-06 13:15:00,34.9,34.92,34.89,34.9,12674.0,34.9,34.92,34.89,34.9,12674.0
2016-07-06 13:20:00,34.9,34.92,34.86,34.87,13018.0,34.9,34.92,34.86,34.87,13018.0
2016-07-06 13:25:00,34.85,34.85,34.81,34.82,18052.0,34.85,34.85,34.81,34.82,18052.0
2016-07-06 13:30:00,34.82,34.82,34.76,34.76,39188.0,34.82,34.82,34.76,34.76,39188.0
2016-07-06 13:35:00,34.76,34.76,34.73,34.74,59374.0,34.76,34.76,34.73,34.74,59374.0
2016-07-06 13:40:00,34.74,34.75,34.72,34.74,34538.0,34.74,34.75,34.72,34.74,34538.0
2016-07-06 13:45:00,34.74,34.74,34.69,34.7,19526.0,34.74,34.74,34.69,34.7,19526.0
2016-07-06 13:50:00,34.7,34.72,34.69,34.72,25574.0,34.7,34.72,34.69,34.72,25574.0
2016-07-06 13:55:00,34.72,34.73,34.7,34.7,15600.0,34.72,34.73,34.7,34.7,15600.0
2016-07-06 14:00:00,34.7,34.74,34.63,34.71,31642.0,34.7,34.74,34.63,34.71,31642.0
2016-07-06 14:05:00,34.74,34.74,34.71,34.73,31720.0,34.74,34.74,34.71,34.73,31720.0
2016-07-06 14:10:00,34.73,34.75,34.69,34.71,35750.0,34.73,34.75,34.69,34.71,35750.0
2016-07-06 14:15:00,34.71,34.73,34.67,34.72,63880.0,34.71,34.73,34.67,34.72,63880.0
2016-07-06 14:20:00,34.73,34.73,34.67,34.67,25996.0,34.73,34.73,34.67,34.67,25996.0
2016-07-06 14:25:00,34.68,34.68,34.63,34.63,27156.0,34.68,34.68,34.63,34.63,27156.0
2016-07-06 14:30:00,34.64,34.68,34.63,34.68,48470.0,34.64,34.68,34.63,34.68,48470.0
2016-07-06 14:35:00,34.67,34.72,34.67,34.72,22440.0,34.67,34.72,34.67,34.72,22440.0
2016-07-06 14:40:00,34.73,34.76,34.72,34.74,13086.0,34.73,34.76,34.72,34.74,13086.0
2016-07-06 14:45:00,34.75,34.76,34.69,34.7,24604.0,34.75,34.76,34.69,34.7,24604.0
2016-07-06 14:50:00,34.7,34.76,34.7,34.75,86996.0,34.7,34.76,34.7,34.75,86996.0
2016-07-06 14:55:00,34.75,34.76,34.73,34.74,17370.0,34.75,34.76,34.73,34.74,17370.0
2016-07-06 15:00:00,34.74,34.77,34.7,34.72,21114.0,34.74,34.77,34.7,34.72,21114.0
2016-07-06 15:05:00,34.72,34.72,34.67,34.69,17374.0,34.72,34.72,34.67,34.69,17374.0
2016-07-06 15:10:00,34.69,34.71,34.67,34.67,39674.0,34.69,34.71,34.67,34.67,39674.0
2016-07-06 15:15:00,34.66,34.7,34.66,34.68,29976.0,34.66,34.7,34.66,34.68,29976.0
2016-07-06 15:20:00,34.67,34.68,34.63,34.63,31812.0,34.67,34.68,34.63,34.63,31812.0
2016-07-06 15:25:00,34.63,34.63,34.6,34.63,28302.0,34.63,34.63,34.6,34.63,28302.0
2016-07-06 15:30:00,34.62,34.67,34.62,34.67,42966.0,34.62,34.67,34.62,34.67,42966.0
2016-07-06 15:35:00,34.68,34.7,34.68,34.69,34162.0,34.68,34.7,34.68,34.69,34162.0
2016-07-06 15:40:00,34.69,34.7,34.66,34.68,79400.0,34.69,34.7,34.66,34.68,79400.0
2016-07-06 15:45:00,34.68,34.71,34.67,34.7,98016.0,34.68,34.71,34.67,34.7,98016.0
2016-07-06 15:50:00,34.69,34.7,34.67,34.7,85226.0,34.69,34.7,34.67,34.7,85226.0
2016-07-06 15:55:00,34.7,34.72,34.66,34.71,178470.0,34.7,34.72,34.66,34.71,178470.0
2016-07-07 09:30:00,34.72,34.91,34.72,34.88,18694.0,34.72,34.91,34.72,34.88,18694.0
2016-07-07 09:35:00,34.91,34.93,34.84,34.88,31324.0,34.91,34.93,34.84,34.88,31324.0
2016-07-07 09:40:00,34.88,34.94,34.85,34.88,22522.0,34.88,34.94,34.85,34.88,22522.0
2016-07-07 09:45:00,34.88,34.89,34.84,34.88,12546.0,34.88,34.89,34.84,34.88,12546.0
2016-07-07 09:50:00,34.88,34.88,34.84,34.87,22784.0,34.88,34.88,34.84,34.87,22784.0
2016-07-07 09:55:00,34.85,34.88,34.83,34.88,18120.0,34.85,34.88,34.83,34.88,18120.0
2016-07-07 10:00:00,34.88,34.88,34.84,34.85,24270.0,34.88,34.88,34.84,34.85,24270.0
2016-07-07 10:05:00,34.85,34.88,34.84,34.88,23454.0,34.85,34.88,34.84,34.88,23454.0
2016-07-07 10:10:00,34.88,34.88,34.85,34.87,15274.0,34.88,34.88,34.85,34.87,15274.0
2016-07-07 10:15:00,34.87,34.9,34.85,34.88,44078.0,34.87,34.9,34.85,34.88,44078.0
2016-07-07 10:20:00,34.88,34.88,34.85,34.88,24356.0,34.88,34.88,34.85,34.88,24356.0
2016-07-07 10:25:00,34.88,34.97,34.87,34.97,46746.0,34.88,34.97,34.87,34.97,46746.0
2016-07-07 10:30:00,34.99,35.01,34.95,34.98,17418.0,34.99,35.01,34.95,34.98,17418.0
2016-07-07 10:35:00,34.98,34.99,34.95,34.97,10680.0,34.98,34.99,34.95,34.97,10680.0
2016-07-07 10:40:00,34.97,34.98,34.91,34.92,11502.0,34.97,34.98,34.91,34.92,11502.0
2016-07-07 10:45:00,34.93,34.98,34.93,34.94,12208.0,34.93,34.98,34.93,34.94,12208.0
2016-07-07 10:50:00,34.96,34.98,34.92,34.92,21780.0,34.96,34.98,34.92,34.92,21780.0
2016-07-07 10:55:00,34.93,34.93,34.85,34.85,17416.0,34.93,34.93,34.85,34.85,17416.0
2016-07-07 11:00:00,34.82,34.85,34.77,34.79,21346.0,34.82,34.85,34.77,34.79,21346.0
2016-07-07 11:05:00,34.77,34.9,34.76,34.9,21734.0,34.77,34.9,34.76,34.9,21734.0
2016-07-07 11:10:00,34.89,34.91,34.84,34.84,71528.0,34.89,34.91,34.84,34.84,71528.0
2016-07-07 11:15:00,34.83,34.88,34.8,34.81,48420.0,34.83,34.88,34.8,34.81,48420.0
2016-07-07 11:20:00,34.81,34.87,34.78,34.78,18568.0,34.81,34.87,34.78,34.78,18568.0
2016-07-07 11:25:00,34.79,34.82,34.77,34.82,16828.0,34.79,34.82,34.77,34.82,16828.0
2016-07-07 11:30:00,34.81,34.82,34.76,34.8,12000.0,34.81,34.82,34.76,34.8,12000.0
2016-07-07 11:35:00,34.83,34.83,34.77,34.79,21864.0,34.83,34.83,34.77,34.79,21864.0
2016-07-07 11:40:00,34.79,34.8,34.77,34.77,15874.0,34.79,34.8,34.77,34.77,15874.0
2016-07-07 11:45:00,34.76,34.76,34.7,34.71,11200.0,34.76,34.76,34.7,34.71,11200.0
2016-07-07 11:50:00,34.72,34.72,34.68,34.68,15876.0,34.72,34.72,34.68,34.68,15876.0
2016-07-07 11:55:00,34.67,34.77,34.66,34.76,28216.0,34.67,34.77,34.66,34.76,28216.0
2016-07-07 12:00:00,34.76,34.76,34.73,34.76,15360.0,34.76,34.76,34.73,34.76,15360.0
2016-07-07 12:05:00,34.76,34.79,34.73,34.73,12392.0,34.76,34.79,34.73,34.73,12392.0
2016-07-07 12:10:00,34.73,34.76,34.73,34.74,11860.0,34.73,34.76,34.73,34.74,11860.0
2016-07-07 12:15:00,34.75,34.76,34.72,34.72,11200.0,34.75,34.76,34.72,34.72,11200.0
2016-07-07 12:20:00,34.73,34.74,34.68,34.68,14398.0,34.73,34.74,34.68,34.68,14398.0
2016-07-07 12:25:00,34.68,34.77,34.66,34.76,13588.0,34.68,34.77,34.66,34.76,13588.0
2016-07-07 12:30:00,34.76,34.78,34.73,34.73,21498.0,34.76,34.78,34.73,34.73,21498.0
2016-07-07 12:35:00,34.73,34.74,34.57,34.59,38076.0,34.73,34.74,34.57,34.59,38076.0
2016-07-07 12:40:00,34.6,34.67,34.56,34.67,34108.0,34.6,34.67,34.56,34.67,34108.0
2016-07-07 12:45:00,34.63,34.64,34.55,34.57,28310.0,34.63,34.64,34.55,34.57,28310.0
2016-07-07 12:50:00,34.57,34.57,34.47,34.47,22648.0,34.57,34.57,34.47,34.47,22648.0
2016-07-07 12:55:00,34.47,34.52,34.44,34.49,75242.0,34.47,34.52,34.44,34.49,75242.0
2016-07-07 13:00:00,34.49,34.52,34.44,34.45,22902.0,34.49,34.52,34.44,34.45,22902.0
2016-07-07 13:05:00,34.44,34.48,34.42,34.43,18848.0,34.44,34.48,34.42,34.43,18848.0
2016-07-07 13:10:00,34.41,34.52,34.41,34.52,14338.0,34.41,34.52,34.41,34.52,14338.0
2016-07-07 13:15:00,34.52,34.54,34.5,34.54,20438.0,34.52,34.54,34.5,34.54,20438.0
2016-07-07 13:20:00,34.52,34.54,34.49,34.52,19022.0,34.52,34.54,34.49,34.52,19022.0
2016-07-07 13:25:00,34.51,34.63,34.51,34.62,23670.0,34.51,34.63,34.51,34.62,23670.0
2016-07-07 13:30:00,34.63,34.65,34.6,34.64,12702.0,34.63,34.65,34.6,34.64,12702.0
2016-07-07 13:35:00,34.63,34.66,34.62,34.64,12982.0,34.63,34.66,34.62,34.64,12982.0
2016-07-07 13:40:00,34.65,34.68,34.6,34.68,16832.0,34.65,34.68,34.6,34.68,16832.0
2016-07-07 13:45:00,34.67,34.68,34.63,34.67,20382.0,34.67,34.68,34.63,34.67,20382.0
2016-07-07 13:50:00,34.66,34.66,34.59,34.59,52964.0,34.66,34.66,34.59,34.59,52964.0
2016-07-07 13:55:00,34.6,34.68,34.59,34.66,15866.0,34.6,34.68,34.59,34.66,15866.0
2016-07-07 14:00:00,34.66,34.66,34.63,34.65,17750.0,34.66,34.66,34.63,34.65,17750.0
2016-07-07 14:05:00,34.66,34.67,34.54,34.55,15810.0,34.66,34.67,34.54,34.55,15810.0
2016-07-07 14:10:00,34.54,34.54,34.43,34.43,25222.0,34.54,34.54,34.43,34.43,25222.0
2016-07-07 14:15:00,34.44,34.5,34.44,34.49,15804.0,34.44,34.5,34.44,34.49,15804.0
2016-07-07 14:20:00,34.49,34.54,34.45,34.46,42562.0,34.49,34.54,34.45,34.46,42562.0
2016-07-07 14:25:00,34.45,34.51,34.41,34.43,22926.0,34.45,34.51,34.41,34.43,22926.0
2016-07-07 14:30:00,34.44,34.47,34.4,34.41,24616.0,34.44,34.47,34.4,34.41,24616.0
2016-07-07 14:35:00,34.41,34.46,34.38,34.38,38066.0,34.41,34.46,34.38,34.38,38066.0
2016-07-07 14:40:00,34.38,34.38,34.35,34.36,30958.0,34.38,34.38,34.35,34.36,30958.0
2016-07-07 14:45:00,34.36,34.38,34.34,34.35,16140.0,34.36,34.38,34.34,34.35,16140.0
2016-07-07 14:50:00,34.37,34.41,34.35,34.38,25280.0,34.37,34.41,34.35,34.38,25280.0
2016-07-07 14:55:00,34.38,34.44,34.38,34.43,29380.0,34.38,34.44,34.38,34.43,29380.0
2016-07-07 15:00:00,34.43,34.5,34.42,34.5,27160.0,34.43,34.5,34.42,34.5,27160.0
2016-07-07 15:05:00,34.49,34.54,34.48,34.54,25004.0,34.49,34.54,34.48,34.54,25004.0
2016-07-07 15:10:00,34.54,34.56,34.48,34.55,44476.0,34.54,34.56,34.48,34.55,44476.0
2016-07-07 15:15:00,34.55,34.56,34.49,34.53,43152.0,34.55,34.56,34.49,34.53,43152.0
2016-07-07 15:20:00,34.51,34.53,34.49,34.51,16222.0,34.51,34.53,34.49,34.51,16222.0
2016-07-07 15:25:00,34.51,34.54,34.5,34.52,20572.0,34.51,34.54,34.5,34.52,20572.0
2016-07-07 15:30:00,34.54,34.54,34.49,34.49,55882.0,34.54,34.54,34.49,34.49,55882.0
2016-07-07 15:35:00,34.49,34.52,34.48,34.5,52738.0,34.49,34.52,34.48,34.5,52738.0
2016-07-07 15:40:00,34.49,34.52,34.47,34.49,52550.0,34.49,34.52,34.47,34.49,52550.0
2016-07-07 15:45:00,34.49,34.54,34.49,34.52,66974.0,34.49,34.54,34.49,34.52,66974.0
2016-07-07 15:50:00,34.52,34.52,34.49,34.5,98450.0,34.52,34.52,34.49,34.5,98450.0
2016-07-07 15:55:00,34.5,34.51,34.49,34.5,149214.0,34.5,34.51,34.49,34.5,149214.0
2016-07-08 09:30:00,34.65,34.9,34.65,34.7,27214.0,34.65,34.9,34.65,34.7,27214.0
2016-07-08 09:35:00,34.7,34.71,34.61,34.65,10802.0,34.7,34.71,34.61,34.65,10802.0
2016-07-08 09:40:00,34.65,34.71,34.65,34.67,7884.0,34.65,34.71,34.65,34.67,7884.0
2016-07-08 09:45:00,34.7,34.72,34.61,34.66,18236.0,34.7,34.72,34.61,34.66,18236.0
2016-07-08 09:50:00,34.67,34.68,34.58,34.61,41810.0,34.67,34.68,34.58,34.61,41810.0
2016-07-08 09:55:00,34.65,34.66,34.59,34.6,16142.0,34.65,34.66,34.59,34.6,16142.0
2016-07-08 10:00:00,34.62,34.68,34.59,34.66,11372.0,34.62,34.68,34.59,34.66,11372.0
2016-07-08 10:05:00,34.68,34.71,34.63,34.7,53458.0,34.68,34.71,34.63,34.7,53458.0
2016-07-08 10:10:00,34.7,34.81,34.67,34.79,44574.0,34.7,34.81,34.67,34.79,44574.0
2016-07-08 10:15:00,34.79,34.85,34.78,34.79,18588.0,34.79,34.85,34.78,34.79,18588.0
2016-07-08 10:20:00,34.8,34.92,34.79,34.92,23160.0,34.8,34.92,34.79,34.92,23160.0
2016-07-08 10:25:00,34.92,34.94,34.87,34.92,14600.0,34.92,34.94,34.87,34.92,14600.0
2016-07-08 10:30:00,34.92,34.97,34.91,34.95,13060.0,34.92,34.97,34.91,34.95,13060.0
2016-07-08 10:35:00,34.95,35.02,34.85,34.86,47398.0,34.95,35.02,34.85,34.86,47398.0
2016-07-08 10:40:00,34.86,34.93,34.83,34.92,28702.0,34.86,34.93,34.83,34.92,28702.0
2016-07-08 10:45:00,34.92,34.96,34.87,34.88,25142.0,34.92,34.96,34.87,34.88,25142.0
2016-07-08 10:50:00,34.87,34.87,34.83,34.86,11792.0,34.87,34.87,34.83,34.86,11792.0
2016-07-08 10:55:00,34.88,34.95,34.88,34.93,11600.0,34.88,34.95,34.88,34.93,11600.0
2016-07-08 11:00:00,34.93,34.94,34.9,34.93,23830.0,34.93,34.94,34.9,34.93,23830.0
2016-07-08 11:05:00,34.93,35.02,34.9,35.02,40298.0,34.93,35.02,34.9,35.02,40298.0
2016-07-08 11:10:00,35.02,35.1,35.02,35.07,22330.0,35.02,35.1,35.02,35.07,22330.0
2016-07-08 11:15:00,35.08,35.12,35.07,35.12,13348.0,35.08,35.12,35.07,35.12,13348.0
2016-07-08 11:20:00,35.14,35.18,35.12,35.17,11362.0,35.14,35.18,35.12,35.17,11362.0
2016-07-08 11:25:00,35.18,35.22,35.17,35.2,21632.0,35.18,35.22,35.17,35.2,21632.0
2016-07-08 11:30:00,35.21,35.21,35.17,35.2,22980.0,35.21,35.21,35.17,35.2,22980.0
2016-07-08 11:35:00,35.2,35.22,35.19,35.2,13606.0,35.2,35.22,35.19,35.2,13606.0
2016-07-08 11:40:00,35.2,35.2,35.12,35.13,16114.0,35.2,35.2,35.12,35.13,16114.0
2016-07-08 11:45:00,35.12,35.17,35.11,35.14,9070.0,35.12,35.17,35.11,35.14,9070.0
2016-07-08 11:50:00,35.14,35.17,35.13,35.17,8700.0,35.14,35.17,35.13,35.17,8700.0
2016-07-08 11:55:00,35.18,35.18,35.13,35.14,18578.0,35.18,35.18,35.13,35.14,18578.0
2016-07-08 12:00:00,35.15,35.18,35.15,35.16,9588.0,35.15,35.18,35.15,35.16,9588.0
2016-07-08 12:05:00,35.18,35.18,35.16,35.18,20180.0,35.18,35.18,35.16,35.18,20180.0
2016-07-08 12:10:00,35.19,35.19,35.16,35.16,33160.0,35.19,35.19,35.16,35.16,33160.0
2016-07-08 12:15:00,35.18,35.2,35.15,35.18,52612.0,35.18,35.2,35.15,35.18,52612.0
2016-07-08 12:20:00,35.18,35.23,35.17,35.22,12400.0,35.18,35.23,35.17,35.22,12400.0
2016-07-08 12:25:00,35.23,35.24,35.22,35.23,28740.0,35.23,35.24,35.22,35.23,28740.0
2016-07-08 12:30:00,35.24,35.24,35.21,35.21,7236.0,35.24,35.24,35.21,35.21,7236.0
2016-07-08 12:35:00,35.22,35.24,35.22,35.24,6838.0,35.22,35.24,35.22,35.24,6838.0
2016-07-08 12:40:00,35.26,35.29,35.26,35.29,4200.0,35.26,35.29,35.26,35.29,4200.0
2016-07-08 12:45:00,35.28,35.29,35.24,35.24,4960.0,35.28,35.29,35.24,35.24,4960.0
2016-07-08 12:50:00,35.23,35.26,35.23,35.26,3800.0,35.23,35.26,35.23,35.26,3800.0
2016-07-08 12:55:00,35.24,35.24,35.22,35.24,8966.0,35.24,35.24,35.22,35.24,8966.0
2016-07-08 13:00:00,35.24,35.25,35.23,35.24,9410.0,35.24,35.25,35.23,35.24,9410.0
2016-07-08 13:05:00,35.24,35.26,35.23,35.26,15190.0,35.24,35.26,35.23,35.26,15190.0
2016-07-08 13:10:00,35.27,35.28,35.25,35.27,9068.0,35.27,35.28,35.25,35.27,9068.0
2016-07-08 13:15:00,35.27,35.28,35.26,35.27,5024.0,35.27,35.28,35.26,35.27,5024.0
2016-07-08 13:20:00,35.28,35.3,35.27,35.29,5900.0,35.28,35.3,35.27,35.29,5900.0
2016-07-08 13:25:00,35.29,35.3,35.29,35.3,3486.0,35.29,35.3,35.29,35.3,3486.0
2016-07-08 13:30:00,35.31,35.33,35.29,35.3,15046.0,35.31,35.33,35.29,35.3,15046.0
2016-07-08 13:35:00,35.31,35.33,35.29,35.31,8916.0,35.31,35.33,35.29,35.31,8916.0
2016-07-08 13:40:00,35.31,35.38,35.31,35.32,21406.0,35.31,35.38,35.31,35.32,21406.0
2016-07-08 13:45:00,35.32,35.35,35.32,35.33,8774.0,35.32,35.35,35.32,35.33,8774.0
2016-07-08 13:50:00,35.32,35.34,35.31,35.34,9066.0,35.32,35.34,35.31,35.34,9066.0
2016-07-08 13:55:00,35.34,35.37,35.32,35.35,9854.0,35.34,35.37,35.32,35.35,9854.0
2016-07-08 14:00:00,35.36,35.36,35.31,35.31,9012.0,35.36,35.36,35.31,35.31,9012.0
2016-07-08 14:05:00,35.32,35.35,35.32,35.34,7510.0,35.32,35.35,35.32,35.34,7510.0
2016-07-08 14:10:00,35.34,35.38,35.34,35.34,6820.0,35.34,35.38,35.34,35.34,6820.0
2016-07-08 14:15:00,35.34,35.36,35.34,35.35,9974.0,35.34,35.36,35.34,35.35,9974.0
2016-07-08 14:20:00,35.37,35.41,35.37,35.39,6634.0,35.37,35.41,35.37,35.39,6634.0
2016-07-08 14:25:00,35.38,35.4,35.38,35.38,3304.0,35.38,35.4,35.38,35.38,3304.0
2016-07-08 14:30:00,35.39,35.39,35.35,35.37,41356.0,35.39,35.39,35.35,35.37,41356.0
2016-07-08 14:35:00,35.38,35.38,35.35,35.35,17512.0,35.38,35.38,35.35,35.35,17512.0
2016-07-08 14:40:00,35.35,35.35,35.34,35.35,10600.0,35.35,35.35,35.34,35.35,10600.0
2016-07-08 14:45:00,35.34,35.34,35.3,35.33,13020.0,35.34,35.34,35.3,35.33,13020.0
2016-07-08 14:50:00,35.34,35.38,35.33,35.38,17738.0,35.34,35.38,35.33,35.38,17738.0
2016-07-08 14:55:00,35.38,35.38,35.35,35.35,20592.0,35.38,35.38,35.35,35.35,20592.0
2016-07-08 15:00:00,35.35,35.36,35.34,35.35,11854.0,35.35,35.36,35.34,35.35,11854.0
2016-07-08 15:05:00,35.34,35.37,35.32,35.36,18812.0,35.34,35.37,35.32,35.36,18812.0
2016-07-08 15:10:00,35.37,35.39,35.36,35.39,12144.0,35.37,35.39,35.36,35.39,12144.0
2016-07-08 15:15:00,35.38,35.41,35.37,35.38,29204.0,35.38,35.41,35.37,35.38,29204.0
2016-07-08 15:20:00,35.39,35.42,35.38,35.4,59788.0,35.39,35.42,35.38,35.4,59788.0
2016-07-08 15:25:00,35.41,35.48,35.4,35.42,28030.0,35.41,35.48,35.4,35.42,28030.0
2016-07-08 15:30:00,35.41,35.42,35.38,35.39,26348.0,35.41,35.42,35.38,35.39,26348.0
2016-07-08 15:35:00,35.39,35.41,35.35,35.41,59680.0,35.39,35.41,35.35,35.41,59680.0
2016-07-08 15:40:00,35.4,35.43,35.38,35.42,65370.0,35.4,35.43,35.38,35.42,65370.0
2016-07-08 15:45:00,35.42,35.45,35.4,35.45,69220.0,35.42,35.45,35.4,35.45,69220.0
2016-07-08 15:50:00,35.45,35.46,35.43,35.46,82618.0,35.45,35.46,35.43,35.46,82618.0
2016-07-08 15:55:00,35.46,35.5,35.45,35.47,124308.0,35.46,35.5,35.45,35.47,124308.0
2016-07-11 09:30:00,35.49,35.58,35.3,35.38,46908.0,35.49,35.58,35.3,35.38,46908.0
2016-07-11 09:35:00,35.44,35.51,35.42,35.47,24158.0,35.44,35.51,35.42,35.47,24158.0
2016-07-11 09:40:00,35.46,35.59,35.46,35.5,14096.0,35.46,35.59,35.46,35.5,14096.0
2016-07-11 09:45:00,35.49,35.51,35.38,35.38,27760.0,35.49,35.51,35.38,35.38,27760.0
2016-07-11 09:50:00,35.4,35.5,35.4,35.49,36010.0,35.4,35.5,35.4,35.49,36010.0
2016-07-11 09:55:00,35.49,35.56,35.48,35.53,92158.0,35.49,35.56,35.48,35.53,92158.0
2016-07-11 10:00:00,35.52,35.65,35.52,35.65,27888.0,35.52,35.65,35.52,35.65,27888.0
2016-07-11 10:05:00,35.67,35.77,35.66,35.73,18074.0,35.67,35.77,35.66,35.73,18074.0
2016-07-11 10:10:00,35.71,35.71,35.59,35.63,23728.0,35.71,35.71,35.59,35.63,23728.0
2016-07-11 10:15:00,35.63,35.69,35.63,35.69,11118.0,35.63,35.69,35.63,35.69,11118.0
2016-07-11 10:20:00,35.7,35.74,35.63,35.63,17336.0,35.7,35.74,35.63,35.63,17336.0
2016-07-11 10:25:00,35.62,35.66,35.6,35.65,19298.0,35.62,35.66,35.6,35.65,19298.0
2016-07-11 10:30:00,35.65,35.68,35.61,35.65,19632.0,35.65,35.68,35.61,35.65,19632.0
2016-07-11 10:35:00,35.65,35.67,35.63,35.65,7718.0,35.65,35.67,35.63,35.65,7718.0
2016-07-11 10:40:00,35.66,35.72,35.66,35.71,11418.0,35.66,35.72,35.66,35.71,11418.0
2016-07-11 10:45:00,35.73,35.76,35.71,35.75,8374.0,35.73,35.76,35.71,35.75,8374.0
2016-07-11 10:50:00,35.76,35.77,35.74,35.74,12494.0,35.76,35.77,35.74,35.74,12494.0
2016-07-11 10:55:00,35.73,35.77,35.71,35.74,13200.0,35.73,35.77,35.71,35.74,13200.0
2016-07-11 11:00:00,35.73,35.82,35.73,35.82,11772.0,35.73,35.82,35.73,35.82,11772.0
2016-07-11 11:05:00,35.82,35.86,35.82,35.83,10568.0,35.82,35.86,35.82,35.83,10568.0
2016-07-11 11:10:00,35.82,35.88,35.82,35.88,33466.0,35.82,35.88,35.82,35.88,33466.0
2016-07-11 11:15:00,35.88,35.93,35.85,35.93,65914.0,35.88,35.93,35.85,35.93,65914.0
2016-07-11 11:20:00,35.93,35.94,35.91,35.93,30724.0,35.93,35.94,35.91,35.93,30724.0
2016-07-11 11:25:00,35.93,35.94,35.92,35.92,18128.0,35.93,35.94,35.92,35.92,18128.0
2016-07-11 11:30:00,35.94,35.99,35.94,35.99,82140.0,35.94,35.99,35.94,35.99,82140.0
2016-07-11 11:35:00,35.99,36.0,35.93,35.93,104670.0,35.99,36.0,35.93,35.93,104670.0
2016-07-11 11:40:00,35.92,35.96,35.85,35.88,43258.0,35.92,35.96,35.85,35.88,43258.0
2016-07-11 11:45:00,35.88,35.9,35.86,35.88,32926.0,35.88,35.9,35.86,35.88,32926.0
2016-07-11 11:50:00,35.87,35.87,35.82,35.83,24044.0,35.87,35.87,35.82,35.83,24044.0
2016-07-11 11:55:00,35.84,35.85,35.83,35.85,16120.0,35.84,35.85,35.83,35.85,16120.0
2016-07-11 12:00:00,35.85,35.86,35.81,35.81,19902.0,35.85,35.86,35.81,35.81,19902.0
2016-07-11 12:05:00,35.81,35.81,35.77,35.77,20246.0,35.81,35.81,35.77,35.77,20246.0
2016-07-11 12:10:00,35.77,35.8,35.77,35.8,14596.0,35.77,35.8,35.77,35.8,14596.0
2016-07-11 12:15:00,35.82,35.85,35.82,35.85,23572.0,35.82,35.85,35.82,35.85,23572.0
2016-07-11 12:20:00,35.85,35.85,35.82,35.85,17856.0,35.85,35.85,35.82,35.85,17856.0
2016-07-11 12:25:00,35.84,35.85,35.8,35.81,14424.0,35.84,35.85,35.8,35.81,14424.0
2016-07-11 12:30:00,35.81,35.82,35.77,35.78,74094.0,35.81,35.82,35.77,35.78,74094.0
2016-07-11 12:35:00,35.79,35.88,35.79,35.86,17602.0,35.79,35.88,35.79,35.86,17602.0
2016-07-11 12:40:00,35.87,35.88,35.84,35.86,13468.0,35.87,35.88,35.84,35.86,13468.0
2016-07-11 12:45:00,35.87,35.88,35.85,35.85,20248.0,35.87,35.88,35.85,35.85,20248.0
2016-07-11 12:50:00,35.85,35.86,35.84,35.85,8336.0,35.85,35.86,35.84,35.85,8336.0
2016-07-11 12:55:00,35.86,35.87,35.84,35.86,25496.0,35.86,35.87,35.84,35.86,25496.0
2016-07-11 13:00:00,35.86,35.87,35.83,35.83,12324.0,35.86,35.87,35.83,35.83,12324.0
2016-07-11 13:05:00,35.83,35.86,35.82,35.86,34482.0,35.83,35.86,35.82,35.86,34482.0
2016-07-11 13:10:00,35.85,35.87,35.85,35.85,15740.0,35.85,35.87,35.85,35.85,15740.0
2016-07-11 13:15:00,35.85,35.87,35.85,35.85,22090.0,35.85,35.87,35.85,35.85,22090.0
2016-07-11 13:20:00,35.85,35.87,35.85,35.85,22778.0,35.85,35.87,35.85,35.85,22778.0
2016-07-11 13:25:00,35.85,35.86,35.83,35.83,21480.0,35.85,35.86,35.83,35.83,21480.0
2016-07-11 13:30:00,35.84,35.85,35.82,35.83,11340.0,35.84,35.85,35.82,35.83,11340.0
2016-07-11 13:35:00,35.83,35.85,35.82,35.85,15436.0,35.83,35.85,35.82,35.85,15436.0
2016-07-11 13:40:00,35.84,35.87,35.84,35.85,31812.0,35.84,35.87,35.84,35.85,31812.0
2016-07-11 13:45:00,35.85,35.85,35.84,35.84,47210.0,35.85,35.85,35.84,35.84,47210.0
2016-07-11 13:50:00,35.85,35.85,35.85,35.85,14650.0,35.85,35.85,35.85,35.85,14650.0
2016-07-11 13:55:00,35.85,35.85,35.84,35.85,27702.0,35.85,35.85,35.84,35.85,27702.0
2016-07-11 14:00:00,35.84,35.85,35.82,35.83,23402.0,35.84,35.85,35.82,35.83,23402.0
2016-07-11 14:05:00,35.83,35.85,35.82,35.84,26036.0,35.83,35.85,35.82,35.84,26036.0
2016-07-11 14:10:00,35.84,35.85,35.82,35.84,15760.0,35.84,35.85,35.82,35.84,15760.0
2016-07-11 14:15:00,35.84,35.85,35.83,35.85,23078.0,35.84,35.85,35.83,35.85,23078.0
2016-07-11 14:20:00,35.85,35.87,35.84,35.86,45834.0,35.85,35.87,35.84,35.86,45834.0
2016-07-11 14:25:00,35.86,35.87,35.83,35.85,23892.0,35.86,35.87,35.83,35.85,23892.0
2016-07-11 14:30:00,35.85,35.87,35.84,35.85,20084.0,35.85,35.87,35.84,35.85,20084.0
2016-07-11 14:35:00,35.85,35.87,35.85,35.85,15110.0,35.85,35.87,35.85,35.85,15110.0
2016-07-11 14:40:00,35.85,35.87,35.85,35.86,26806.0,35.85,35.87,35.85,35.86,26806.0
2016-07-11 14:45:00,35.86,35.91,35.85,35.9,80306.0,35.86,35.91,35.85,35.9,80306.0
2016-07-11 14:50:00,35.91,35.93,35.9,35.93,12290.0,35.91,35.93,35.9,35.93,12290.0
2016-07-11 14:55:00,35.94,35.98,35.94,35.97,33696.0,35.94,35.98,35.94,35.97,33696.0
2016-07-11 15:00:00,35.96,35.98,35.96,35.97,36346.0,35.96,35.98,35.96,35.97,36346.0
2016-07-11 15:05:00,35.97,35.97,35.92,35.92,26410.0,35.97,35.97,35.92,35.92,26410.0
2016-07-11 15:10:00,35.91,35.95,35.87,35.9,125404.0,35.91,35.95,35.87,35.9,125404.0
2016-07-11 15:15:00,35.89,35.91,35.83,35.84,67446.0,35.89,35.91,35.83,35.84,67446.0
2016-07-11 15:20:00,35.85,35.94,35.85,35.93,48986.0,35.85,35.94,35.85,35.93,48986.0
2016-07-11 15:25:00,35.93,35.94,35.87,35.88,30314.0,35.93,35.94,35.87,35.88,30314.0
2016-07-11 15:30:00,35.88,35.88,35.85,35.87,36054.0,35.88,35.88,35.85,35.87,36054.0
2016-07-11 15:35:00,35.88,35.88,35.8,35.8,56430.0,35.88,35.88,35.8,35.8,56430.0
2016-07-11 15:40:00,35.8,35.85,35.8,35.84,148920.0,35.8,35.85,35.8,35.84,148920.0
2016-07-11 15:45:00,35.83,35.85,35.76,35.77,136762.0,35.83,35.85,35.76,35.77,136762.0
2016-07-11 15:50:00,35.77,35.8,35.76,35.79,81738.0,35.77,35.8,35.76,35.79,81738.0
2016-07-11 15:55:00,35.78,35.81,35.77,35.8,169850.0,35.78,35.81,35.77,35.8,169850.0
2016-07-12 09:30:00,35.89,36.08,35.89,36.04,84198.0,35.89,36.08,35.89,36.04,84198.0
2016-07-12 09:35:00,35.98,36.1,35.97,36.06,25396.0,35.98,36.1,35.97,36.06,25396.0
2016-07-12 09:40:00,36.05,36.11,36.03,36.07,28350.0,36.05,36.11,36.03,36.07,28350.0
2016-07-12 09:45:00,36.06,36.12,36.05,36.11,31568.0,36.06,36.12,36.05,36.11,31568.0
2016-07-12 09:50:00,36.11,36.23,36.08,36.2,45454.0,36.11,36.23,36.08,36.2,45454.0
2016-07-12 09:55:00,36.2,36.24,36.13,36.16,91466.0,36.2,36.24,36.13,36.16,91466.0
2016-07-12 10:00:00,36.16,36.24,36.14,36.21,44910.0,36.16,36.24,36.14,36.21,44910.0
2016-07-12 10:05:00,36.21,36.25,36.13,36.18,170020.0,36.21,36.25,36.13,36.18,170020.0
2016-07-12 10:10:00,36.17,36.19,36.1,36.12,51192.0,36.17,36.19,36.1,36.12,51192.0
2016-07-12 10:15:00,36.12,36.2,36.12,36.19,17360.0,36.12,36.2,36.12,36.19,17360.0
2016-07-12 10:20:00,36.19,36.21,36.11,36.11,18330.0,36.19,36.21,36.11,36.11,18330.0
2016-07-12 10:25:00,36.1,36.12,36.06,36.07,15112.0,36.1,36.12,36.06,36.07,15112.0
2016-07-12 10:30:00,36.07,36.1,36.05,36.07,16286.0,36.07,36.1,36.05,36.07,16286.0
2016-07-12 10:35:00,36.07,36.15,36.04,36.15,22510.0,36.07,36.15,36.04,36.15,22510.0
2016-07-12 10:40:00,36.15,36.18,36.07,36.1,70168.0,36.15,36.18,36.07,36.1,70168.0
2016-07-12 10:45:00,36.12,36.12,36.04,36.04,17800.0,36.12,36.12,36.04,36.04,17800.0
2016-07-12 10:50:00,36.04,36.11,36.04,36.11,50766.0,36.04,36.11,36.04,36.11,50766.0
2016-07-12 10:55:00,36.1,36.11,36.06,36.09,16898.0,36.1,36.11,36.06,36.09,16898.0
2016-07-12 11:00:00,36.09,36.1,36.07,36.07,13420.0,36.09,36.1,36.07,36.07,13420.0
2016-07-12 11:05:00,36.07,36.1,36.04,36.04,21480.0,36.07,36.1,36.04,36.04,21480.0
2016-07-12 11:10:00,36.05,36.06,36.04,36.04,7590.0,36.05,36.06,36.04,36.04,7590.0
2016-07-12 11:15:00,36.04,36.04,36.01,36.02,20706.0,36.04,36.04,36.01,36.02,20706.0
2016-07-12 11:20:00,36.02,36.08,36.02,36.05,18866.0,36.02,36.08,36.02,36.05,18866.0
2016-07-12 11:25:00,36.05,36.1,36.04,36.1,12384.0,36.05,36.1,36.04,36.1,12384.0
2016-07-12 11:30:00,36.11,36.16,36.11,36.14,10810.0,36.11,36.16,36.11,36.14,10810.0
2016-07-12 11:35:00,36.14,36.17,36.13,36.17,5288.0,36.14,36.17,36.13,36.17,5288.0
2016-07-12 11:40:00,36.16,36.16,36.11,36.12,11564.0,36.16,36.16,36.11,36.12,11564.0
2016-07-12 11:45:00,36.13,36.13,36.1,36.1,8532.0,36.13,36.13,36.1,36.1,8532.0
2016-07-12 11:50:00,36.1,36.11,35.99,36.02,42380.0,36.1,36.11,35.99,36.02,42380.0
2016-07-12 11:55:00,36.02,36.02,35.98,36.01,15276.0,36.02,36.02,35.98,36.01,15276.0
2016-07-12 12:00:00,36.01,36.07,36.01,36.07,28498.0,36.01,36.07,36.01,36.07,28498.0
2016-07-12 12:05:00,36.06,36.09,36.06,36.09,11618.0,36.06,36.09,36.06,36.09,11618.0
2016-07-12 12:10:00,36.1,36.12,36.08,36.1,13182.0,36.1,36.12,36.08,36.1,13182.0
2016-07-12 12:15:00,36.1,36.17,36.1,36.14,19044.0,36.1,36.17,36.1,36.14,19044.0
2016-07-12 12:20:00,36.16,36.19,36.13,36.17,17110.0,36.16,36.19,36.13,36.17,17110.0
2016-07-12 12:25:00,36.16,36.19,36.14,36.19,18272.0,36.16,36.19,36.14,36.19,18272.0
2016-07-12 12:30:00,36.18,36.21,36.18,36.2,10424.0,36.18,36.21,36.18,36.2,10424.0
2016-07-12 12:35:00,36.2,36.21,36.18,36.19,20162.0,36.2,36.21,36.18,36.19,20162.0
2016-07-12 12:40:00,36.19,36.19,36.15,36.16,16820.0,36.19,36.19,36.15,36.16,16820.0
2016-07-12 12:45:00,36.15,36.16,36.13,36.13,11232.0,36.15,36.16,36.13,36.13,11232.0
2016-07-12 12:50:00,36.13,36.21,36.13,36.2,18262.0,36.13,36.21,36.13,36.2,18262.0
2016-07-12 12:55:00,36.2,36.2,36.17,36.19,13160.0,36.2,36.2,36.17,36.19,13160.0
2016-07-12 13:00:00,36.2,36.24,36.2,36.22,13710.0,36.2,36.24,36.2,36.22,13710.0
2016-07-12 13:05:00,36.2,36.22,36.18,36.18,26404.0,36.2,36.22,36.18,36.18,26404.0
2016-07-12 13:10:00,36.17,36.18,36.15,36.17,8066.0,36.17,36.18,36.15,36.17,8066.0
2016-07-12 13:15:00,36.17,36.22,36.17,36.22,19912.0,36.17,36.22,36.17,36.22,19912.0
2016-07-12 13:20:00,36.22,36.22,36.19,36.19,12948.0,36.22,36.22,36.19,36.19,12948.0
2016-07-12 13:25:00,36.2,36.22,36.19,36.21,17382.0,36.2,36.22,36.19,36.21,17382.0
2016-07-12 13:30:00,36.22,36.22,36.19,36.19,13014.0,36.22,36.22,36.19,36.19,13014.0
2016-07-12 13:35:00,36.19,36.19,36.17,36.18,9432.0,36.19,36.19,36.17,36.18,9432.0
2016-07-12 13:40:00,36.18,36.21,36.18,36.2,30500.0,36.18,36.21,36.18,36.2,30500.0
2016-07-12 13:45:00,36.2,36.2,36.13,36.13,31268.0,36.2,36.2,36.13,36.13,31268.0
2016-07-12 13:50:00,36.13,36.16,36.13,36.15,17294.0,36.13,36.16,36.13,36.15,17294.0
2016-07-12 13:55:00,36.15,36.16,36.11,36.11,24006.0,36.15,36.16,36.11,36.11,24006.0
2016-07-12 14:00:00,36.11,36.16,36.1,36.15,30062.0,36.11,36.16,36.1,36.15,30062.0
2016-07-12 14:05:00,36.15,36.15,36.11,36.13,35318.0,36.15,36.15,36.11,36.13,35318.0
2016-07-12 14:10:00,36.13,36.2,36.13,36.18,29928.0,36.13,36.2,36.13,36.18,29928.0
2016-07-12 14:15:00,36.19,36.2,36.18,36.19,8428.0,36.19,36.2,36.18,36.19,8428.0
2016-07-12 14:20:00,36.19,36.2,36.17,36.17,12730.0,36.19,36.2,36.17,36.17,12730.0
2016-07-12 14:25:00,36.18,36.21,36.18,36.21,18594.0,36.18,36.21,36.18,36.21,18594.0
2016-07-12 14:30:00,36.21,36.22,36.17,36.17,22488.0,36.21,36.22,36.17,36.17,22488.0
2016-07-12 14:35:00,36.15,36.19,36.14,36.19,23360.0,36.15,36.19,36.14,36.19,23360.0
2016-07-12 14:40:00,36.19,36.24,36.19,36.23,44554.0,36.19,36.24,36.19,36.23,44554.0
2016-07-12 14:45:00,36.23,36.23,36.18,36.2,13016.0,36.23,36.23,36.18,36.2,13016.0
2016-07-12 14:50:00,36.21,36.25,36.21,36.25,41140.0,36.21,36.25,36.21,36.25,41140.0
2016-07-12 14:55:00,36.24,36.27,36.24,36.27,39584.0,36.24,36.27,36.24,36.27,39584.0
2016-07-12 15:00:00,36.27,36.28,36.22,36.22,29184.0,36.27,36.28,36.22,36.22,29184.0
2016-07-12 15:05:00,36.22,36.22,36.17,36.17,13394.0,36.22,36.22,36.17,36.17,13394.0
2016-07-12 15:10:00,36.18,36.19,36.15,36.17,19292.0,36.18,36.19,36.15,36.17,19292.0
2016-07-12 15:15:00,36.17,36.18,36.15,36.15,22622.0,36.17,36.18,36.15,36.15,22622.0
2016-07-12 15:20:00,36.15,36.17,36.15,36.17,11910.0,36.15,36.17,36.15,36.17,11910.0
2016-07-12 15:25:00,36.17,36.22,36.16,36.17,47944.0,36.17,36.22,36.16,36.17,47944.0
2016-07-12 15:30:00,36.16,36.19,36.15,36.15,30474.0,36.16,36.19,36.15,36.15,30474.0
2016-07-12 15:35:00,36.15,36.17,36.14,36.14,27410.0,36.15,36.17,36.14,36.14,27410.0
2016-07-12 15:40:00,36.13,36.16,36.1,36.1,39276.0,36.13,36.16,36.1,36.1,39276.0
2016-07-12 15:45:00,36.11,36.17,36.11,36.17,71182.0,36.11,36.17,36.11,36.17,71182.0
2016-07-12 15:50:00,36.17,36.17,36.12,36.14,69394.0,36.17,36.17,36.12,36.14,69394.0
2016-07-12 15:55:00,36.14,36.24,36.13,36.21,220902.0,36.14,36.24,36.13,36.21,220902.0
2016-07-13 09:30:00,36.25,36.47,36.24,36.44,74382.0,36.25,36.47,36.24,36.44,74382.0
2016-07-13 09:35:00,36.41,36.49,36.4,36.44,18978.0,36.41,36.49,36.4,36.44,18978.0
2016-07-13 09:40:00,36.45,36.47,36.32,36.33,36394.0,36.45,36.47,36.32,36.33,36394.0
2016-07-13 09:45:00,36.33,36.34,36.22,36.23,63890.0,36.33,36.34,36.22,36.23,63890.0
2016-07-13 09:50:00,36.23,36.24,36.06,36.06,38638.0,36.23,36.24,36.06,36.06,38638.0
2016-07-13 09:55:00,36.08,36.12,36.05,36.1,38468.0,36.08,36.12,36.05,36.1,38468.0
2016-07-13 10:00:00,36.1,36.12,36.03,36.05,31648.0,36.1,36.12,36.03,36.05,31648.0
2016-07-13 10:05:00,36.05,36.09,36.04,36.06,30304.0,36.05,36.09,36.04,36.06,30304.0
2016-07-13 10:10:00,36.07,36.09,36.05,36.08,51130.0,36.07,36.09,36.05,36.08,51130.0
2016-07-13 10:15:00,36.09,36.09,35.99,36.01,19852.0,36.09,36.09,35.99,36.01,19852.0
2016-07-13 10:20:00,36.01,36.02,35.98,35.99,9532.0,36.01,36.02,35.98,35.99,9532.0
2016-07-13 10:25:00,35.99,35.99,35.93,35.98,27082.0,35.99,35.99,35.93,35.98,27082.0
2016-07-13 10:30:00,35.98,36.07,35.98,36.06,36086.0,35.98,36.07,35.98,36.06,36086.0
2016-07-13 10:35:00,36.06,36.09,36.05,36.09,19500.0,36.06,36.09,36.05,36.09,19500.0
2016-07-13 10:40:00,36.08,36.11,36.07,36.11,20224.0,36.08,36.11,36.07,36.11,20224.0
2016-07-13 10:45:00,36.11,36.12,36.06,36.07,11428.0,36.11,36.12,36.06,36.07,11428.0
2016-07-13 10:50:00,36.08,36.08,36.05,36.06,37750.0,36.08,36.08,36.05,36.06,37750.0
2016-07-13 10:55:00,36.07,36.1,36.07,36.08,41456.0,36.07,36.1,36.07,36.08,41456.0
2016-07-13 11:00:00,36.09,36.15,36.08,36.12,27810.0,36.09,36.15,36.08,36.12,27810.0
2016-07-13 11:05:00,36.12,36.12,36.02,36.05,18176.0,36.12,36.12,36.02,36.05,18176.0
2016-07-13 11:10:00,36.06,36.1,36.05,36.06,17606.0,36.06,36.1,36.05,36.06,17606.0
2016-07-13 11:15:00,36.06,36.07,36.02,36.03,14246.0,36.06,36.07,36.02,36.03,14246.0
2016-07-13 11:20:00,36.04,36.06,36.0,36.0,65946.0,36.04,36.06,36.0,36.0,65946.0
2016-07-13 11:25:00,36.01,36.04,36.0,36.01,11876.0,36.01,36.04,36.0,36.01,11876.0
2016-07-13 11:30:00,36.01,36.01,35.99,35.99,7094.0,36.01,36.01,35.99,35.99,7094.0
2016-07-13 11:35:00,35.99,35.99,35.95,35.95,12586.0,35.99,35.99,35.95,35.95,12586.0
2016-07-13 11:40:00,35.96,35.97,35.93,35.93,11098.0,35.96,35.97,35.93,35.93,11098.0
2016-07-13 11:45:00,35.93,35.93,35.85,35.87,18292.0,35.93,35.93,35.85,35.87,18292.0
2016-07-13 11:50:00,35.88,35.96,35.87,35.96,16066.0,35.88,35.96,35.87,35.96,16066.0
2016-07-13 11:55:00,35.96,36.01,35.96,36.0,10158.0,35.96,36.01,35.96,36.0,10158.0
2016-07-13 12:00:00,36.0,36.05,36.0,36.04,8350.0,36.0,36.05,36.0,36.04,8350.0
2016-07-13 12:05:00,36.04,36.05,36.02,36.02,6760.0,36.04,36.05,36.02,36.02,6760.0
2016-07-13 12:10:00,36.01,36.02,35.99,36.01,5054.0,36.01,36.02,35.99,36.01,5054.0
2016-07-13 12:15:00,36.0,36.07,35.99,36.06,9476.0,36.0,36.07,35.99,36.06,9476.0
2016-07-13 12:20:00,36.06,36.06,36.05,36.06,13822.0,36.06,36.06,36.05,36.06,13822.0
2016-07-13 12:25:00,36.06,36.08,36.04,36.05,14578.0,36.06,36.08,36.04,36.05,14578.0
2016-07-13 12:30:00,36.06,36.06,36.04,36.05,22002.0,36.06,36.06,36.04,36.05,22002.0
2016-07-13 12:35:00,36.05,36.05,36.04,36.05,7416.0,36.05,36.05,36.04,36.05,7416.0
2016-07-13 12:40:00,36.05,36.07,36.05,36.07,6182.0,36.05,36.07,36.05,36.07,6182.0
2016-07-13 12:45:00,36.08,36.08,36.04,36.06,8198.0,36.08,36.08,36.04,36.06,8198.0
2016-07-13 12:50:00,36.06,36.06,36.02,36.04,13112.0,36.06,36.06,36.02,36.04,13112.0
2016-07-13 12:55:00,36.04,36.04,35.99,36.0,8208.0,36.04,36.04,35.99,36.0,8208.0
2016-07-13 13:00:00,36.0,36.06,35.99,36.06,24724.0,36.0,36.06,35.99,36.06,24724.0
2016-07-13 13:05:00,36.06,36.08,36.05,36.08,6372.0,36.06,36.08,36.05,36.08,6372.0
2016-07-13 13:10:00,36.07,36.09,36.07,36.07,13914.0,36.07,36.09,36.07,36.07,13914.0
2016-07-13 13:15:00,36.07,36.07,36.05,36.06,4620.0,36.07,36.07,36.05,36.06,4620.0
2016-07-13 13:20:00,36.08,36.08,36.05,36.07,10666.0,36.08,36.08,36.05,36.07,10666.0
2016-07-13 13:25:00,36.07,36.07,36.05,36.05,10202.0,36.07,36.07,36.05,36.05,10202.0
2016-07-13 13:30:00,36.04,36.04,36.0,36.02,7560.0,36.04,36.04,36.0,36.02,7560.0
2016-07-13 13:35:00,36.02,36.04,36.02,36.03,4410.0,36.02,36.04,36.02,36.03,4410.0
2016-07-13 13:40:00,36.04,36.07,36.04,36.06,17082.0,36.04,36.07,36.04,36.06,17082.0
2016-07-13 13:45:00,36.06,36.06,36.02,36.03,12482.0,36.06,36.06,36.02,36.03,12482.0
2016-07-13 13:50:00,36.02,36.02,35.96,35.96,9138.0,36.02,36.02,35.96,35.96,9138.0
2016-07-13 13:55:00,35.97,35.97,35.95,35.95,5696.0,35.97,35.97,35.95,35.95,5696.0
2016-07-13 14:00:00,35.96,35.98,35.95,35.98,118000.0,35.96,35.98,35.95,35.98,118000.0
2016-07-13 14:05:00,35.98,36.06,35.98,36.06,14698.0,35.98,36.06,35.98,36.06,14698.0
2016-07-13 14:10:00,36.07,36.1,36.07,36.1,9494.0,36.07,36.1,36.07,36.1,9494.0
2016-07-13 14:15:00,36.09,36.09,36.06,36.06,11014.0,36.09,36.09,36.06,36.06,11014.0
2016-07-13 14:20:00,36.07,36.08,36.04,36.05,14724.0,36.07,36.08,36.04,36.05,14724.0
2016-07-13 14:25:00,36.04,36.13,36.04,36.12,26892.0,36.04,36.13,36.04,36.12,26892.0
2016-07-13 14:30:00,36.12,36.12,36.07,36.07,25328.0,36.12,36.12,36.07,36.07,25328.0
2016-07-13 14:35:00,36.08,36.1,36.07,36.09,14426.0,36.08,36.1,36.07,36.09,14426.0
2016-07-13 14:40:00,36.08,36.11,36.07,36.11,16924.0,36.08,36.11,36.07,36.11,16924.0
2016-07-13 14:45:00,36.11,36.11,36.09,36.09,19990.0,36.11,36.11,36.09,36.09,19990.0
2016-07-13 14:50:00,36.09,36.1,36.07,36.09,17126.0,36.09,36.1,36.07,36.09,17126.0
2016-07-13 14:55:00,36.09,36.11,36.08,36.1,19898.0,36.09,36.11,36.08,36.1,19898.0
2016-07-13 15:00:00,36.1,36.19,36.09,36.18,24226.0,36.1,36.19,36.09,36.18,24226.0
2016-07-13 15:05:00,36.19,36.19,36.18,36.19,35682.0,36.19,36.19,36.18,36.19,35682.0
2016-07-13 15:10:00,36.2,36.22,36.2,36.2,39372.0,36.2,36.22,36.2,36.2,39372.0
2016-07-13 15:15:00,36.19,36.2,36.16,36.16,26310.0,36.19,36.2,36.16,36.16,26310.0
2016-07-13 15:20:00,36.17,36.19,36.14,36.18,33254.0,36.17,36.19,36.14,36.18,33254.0
2016-07-13 15:25:00,36.18,36.22,36.18,36.2,26832.0,36.18,36.22,36.18,36.2,26832.0
2016-07-13 15:30:00,36.19,36.19,36.16,36.17,47744.0,36.19,36.19,36.16,36.17,47744.0
2016-07-13 15:35:00,36.17,36.18,36.15,36.17,34676.0,36.17,36.18,36.15,36.17,34676.0
2016-07-13 15:40:00,36.17,36.19,36.14,36.17,61732.0,36.17,36.19,36.14,36.17,61732.0
2016-07-13 15:45:00,36.17,36.18,36.13,36.14,51214.0,36.17,36.18,36.13,36.14,51214.0
2016-07-13 15:50:00,36.14,36.16,36.13,36.13,43534.0,36.14,36.16,36.13,36.13,43534.0
2016-07-13 15:55:00,36.14,36.16,36.13,36.15,107704.0,36.14,36.16,36.13,36.15,107704.0
2016-07-14 09:30:00,36.37,36.43,36.14,36.19,230814.0,36.37,36.43,36.14,36.19,230814.0
2016-07-14 09:35:00,36.15,36.17,36.01,36.07,20370.0,36.15,36.17,36.01,36.07,20370.0
2016-07-14 09:40:00,36.05,36.05,35.93,35.98,25738.0,36.05,36.05,35.93,35.98,25738.0
2016-07-14 09:45:00,35.98,36.0,35.94,35.97,19562.0,35.98,36.0,35.94,35.97,19562.0
2016-07-14 09:50:00,35.96,36.01,35.95,35.96,23148.0,35.96,36.01,35.95,35.96,23148.0
2016-07-14 09:55:00,35.95,36.05,35.95,35.98,26372.0,35.95,36.05,35.95,35.98,26372.0
2016-07-14 10:00:00,35.99,36.06,35.98,36.04,23434.0,35.99,36.06,35.98,36.04,23434.0
2016-07-14 10:05:00,36.06,36.07,35.99,36.06,42530.0,36.06,36.07,35.99,36.06,42530.0
2016-07-14 10:10:00,36.06,36.11,36.06,36.1,11590.0,36.06,36.11,36.06,36.1,11590.0
2016-07-14 10:15:00,36.12,36.13,36.07,36.13,33048.0,36.12,36.13,36.07,36.13,33048.0
2016-07-14 10:20:00,36.13,36.24,36.12,36.24,40252.0,36.13,36.24,36.12,36.24,40252.0
2016-07-14 10:25:00,36.24,36.25,36.18,36.21,32512.0,36.24,36.25,36.18,36.21,32512.0
2016-07-14 10:30:00,36.21,36.26,36.21,36.22,43342.0,36.21,36.26,36.21,36.22,43342.0
2016-07-14 10:35:00,36.22,36.27,36.2,36.27,15748.0,36.22,36.27,36.2,36.27,15748.0
2016-07-14 10:40:00,36.26,36.27,36.12,36.12,23192.0,36.26,36.27,36.12,36.12,23192.0
2016-07-14 10:45:00,36.12,36.2,36.11,36.2,28090.0,36.12,36.2,36.11,36.2,28090.0
2016-07-14 10:50:00,36.2,36.26,36.2,36.22,30604.0,36.2,36.26,36.2,36.22,30604.0
2016-07-14 10:55:00,36.23,36.26,36.23,36.23,12792.0,36.23,36.26,36.23,36.23,12792.0
2016-07-14 11:00:00,36.23,36.33,36.23,36.31,22380.0,36.23,36.33,36.23,36.31,22380.0
2016-07-14 11:05:00,36.31,36.34,36.3,36.34,14260.0,36.31,36.34,36.3,36.34,14260.0
2016-07-14 11:10:00,36.34,36.35,36.24,36.24,22200.0,36.34,36.35,36.24,36.24,22200.0
2016-07-14 11:15:00,36.23,36.23,36.18,36.18,7000.0,36.23,36.23,36.18,36.18,7000.0
2016-07-14 11:20:00,36.17,36.19,36.11,36.12,13200.0,36.17,36.19,36.11,36.12,13200.0
2016-07-14 11:25:00,36.11,36.13,36.08,36.09,17000.0,36.11,36.13,36.08,36.09,17000.0
2016-07-14 11:30:00,36.07,36.07,36.02,36.02,7894.0,36.07,36.07,36.02,36.02,7894.0
2016-07-14 11:35:00,36.02,36.02,35.95,35.95,27624.0,36.02,36.02,35.95,35.95,27624.0
2016-07-14 11:40:00,35.94,35.95,35.85,35.87,62190.0,35.94,35.95,35.85,35.87,62190.0
2016-07-14 11:45:00,35.87,35.97,35.85,35.92,43030.0,35.87,35.97,35.85,35.92,43030.0
2016-07-14 11:50:00,35.91,35.97,35.9,35.96,39386.0,35.91,35.97,35.9,35.96,39386.0
2016-07-14 11:55:00,35.97,36.03,35.97,36.02,19302.0,35.97,36.03,35.97,36.02,19302.0
2016-07-14 12:00:00,36.02,36.05,36.02,36.05,7968.0,36.02,36.05,36.02,36.05,7968.0
2016-07-14 12:05:00,36.05,36.05,36.01,36.03,12070.0,36.05,36.05,36.01,36.03,12070.0
2016-07-14 12:10:00,36.02,36.03,35.96,35.96,15208.0,36.02,36.03,35.96,35.96,15208.0
2016-07-14 12:15:00,35.96,35.99,35.96,35.99,31130.0,35.96,35.99,35.96,35.99,31130.0
2016-07-14 12:20:00,35.99,35.99,35.92,35.93,11700.0,35.99,35.99,35.92,35.93,11700.0
2016-07-14 12:25:00,35.93,35.98,35.92,35.97,12290.0,35.93,35.98,35.92,35.97,12290.0
2016-07-14 12:30:00,35.98,35.98,35.94,35.94,21652.0,35.98,35.98,35.94,35.94,21652.0
2016-07-14 12:35:00,35.94,35.99,35.93,35.98,31030.0,35.94,35.99,35.93,35.98,31030.0
2016-07-14 12:40:00,35.99,36.03,35.99,36.01,20206.0,35.99,36.03,35.99,36.01,20206.0
2016-07-14 12:45:00,35.99,36.02,35.98,35.99,8498.0,35.99,36.02,35.98,35.99,8498.0
2016-07-14 12:50:00,35.99,35.99,35.97,35.97,12840.0,35.99,35.99,35.97,35.97,12840.0
2016-07-14 12:55:00,35.97,35.97,35.91,35.91,8146.0,35.97,35.97,35.91,35.91,8146.0
2016-07-14 13:00:00,35.92,35.92,35.88,35.88,32292.0,35.92,35.92,35.88,35.88,32292.0
2016-07-14 13:05:00,35.88,35.88,35.84,35.88,19090.0,35.88,35.88,35.84,35.88,19090.0
2016-07-14 13:10:00,35.88,35.9,35.83,35.83,29600.0,35.88,35.9,35.83,35.83,29600.0
2016-07-14 13:15:00,35.83,35.83,35.74,35.74,32902.0,35.83,35.83,35.74,35.74,32902.0
2016-07-14 13:20:00,35.74,35.76,35.72,35.74,31128.0,35.74,35.76,35.72,35.74,31128.0
2016-07-14 13:25:00,35.72,35.77,35.72,35.76,17038.0,35.72,35.77,35.72,35.76,17038.0
2016-07-14 13:30:00,35.76,35.82,35.76,35.82,15898.0,35.76,35.82,35.76,35.82,15898.0
2016-07-14 13:35:00,35.83,35.88,35.83,35.85,14354.0,35.83,35.88,35.83,35.85,14354.0
2016-07-14 13:40:00,35.85,35.87,35.83,35.87,22152.0,35.85,35.87,35.83,35.87,22152.0
2016-07-14 13:45:00,35.87,35.87,35.85,35.85,16394.0,35.87,35.87,35.85,35.85,16394.0
2016-07-14 13:50:00,35.85,35.85,35.82,35.83,11558.0,35.85,35.85,35.82,35.83,11558.0
2016-07-14 13:55:00,35.83,35.87,35.81,35.87,19406.0,35.83,35.87,35.81,35.87,19406.0
2016-07-14 14:00:00,35.88,35.88,35.87,35.88,14718.0,35.88,35.88,35.87,35.88,14718.0
2016-07-14 14:05:00,35.87,35.87,35.82,35.85,19974.0,35.87,35.87,35.82,35.85,19974.0
2016-07-14 14:10:00,35.85,35.92,35.85,35.91,20462.0,35.85,35.92,35.85,35.91,20462.0
2016-07-14 14:15:00,35.93,35.96,35.92,35.96,25150.0,35.93,35.96,35.92,35.96,25150.0
2016-07-14 14:20:00,35.96,35.98,35.95,35.97,14068.0,35.96,35.98,35.95,35.97,14068.0
2016-07-14 14:25:00,35.97,35.98,35.96,35.97,12228.0,35.97,35.98,35.96,35.97,12228.0
2016-07-14 14:30:00,35.97,35.97,35.94,35.94,13460.0,35.97,35.97,35.94,35.94,13460.0
2016-07-14 14:35:00,35.94,35.97,35.94,35.95,11602.0,35.94,35.97,35.94,35.95,11602.0
2016-07-14 14:40:00,35.95,35.96,35.94,35.94,7310.0,35.95,35.96,35.94,35.94,7310.0
2016-07-14 14:45:00,35.94,35.95,35.91,35.93,12802.0,35.94,35.95,35.91,35.93,12802.0
2016-07-14 14:50:00,35.93,35.94,35.91,35.93,15166.0,35.93,35.94,35.91,35.93,15166.0
2016-07-14 14:55:00,35.93,35.93,35.92,35.92,10722.0,35.93,35.93,35.92,35.92,10722.0
2016-07-14 15:00:00,35.92,35.96,35.92,35.95,15572.0,35.92,35.96,35.92,35.95,15572.0
2016-07-14 15:05:00,35.96,36.01,35.95,36.0,12780.0,35.96,36.01,35.95,36.0,12780.0
2016-07-14 15:10:00,35.99,36.0,35.97,35.99,15010.0,35.99,36.0,35.97,35.99,15010.0
2016-07-14 15:15:00,35.99,35.99,35.97,35.98,16280.0,35.99,35.99,35.97,35.98,16280.0
2016-07-14 15:20:00,35.98,36.0,35.98,35.99,17242.0,35.98,36.0,35.98,35.99,17242.0
2016-07-14 15:25:00,35.99,36.02,35.98,36.0,29504.0,35.99,36.02,35.98,36.0,29504.0
2016-07-14 15:30:00,36.0,36.04,36.0,36.02,16670.0,36.0,36.04,36.0,36.02,16670.0
2016-07-14 15:35:00,36.01,36.02,36.0,36.02,22124.0,36.01,36.02,36.0,36.02,22124.0
2016-07-14 15:40:00,36.02,36.02,35.98,35.98,24832.0,36.02,36.02,35.98,35.98,24832.0
2016-07-14 15:45:00,35.98,36.02,35.98,36.02,52282.0,35.98,36.02,35.98,36.02,52282.0
2016-07-14 15:50:00,36.02,36.05,36.02,36.03,50664.0,36.02,36.05,36.02,36.03,50664.0
2016-07-14 15:55:00,36.03,36.06,36.01,36.02,130856.0,36.03,36.06,36.01,36.02,130856.0
2016-07-15 09:30:00,36.16,36.16,35.94,36.0,105352.0,36.16,36.16,35.94,36.0,105352.0
2016-07-15 09:35:00,36.01,36.15,35.99,36.02,15588.0,36.01,36.15,35.99,36.02,15588.0
2016-07-15 09:40:00,36.0,36.04,35.97,35.97,11662.0,36.0,36.04,35.97,35.97,11662.0
2016-07-15 09:45:00,35.98,36.05,35.98,36.02,30598.0,35.98,36.05,35.98,36.02,30598.0
2016-07-15 09:50:00,36.02,36.05,35.97,35.99,14876.0,36.02,36.05,35.97,35.99,14876.0
2016-07-15 09:55:00,35.99,36.02,35.97,35.98,12582.0,35.99,36.02,35.97,35.98,12582.0
2016-07-15 10:00:00,35.99,36.05,35.96,36.01,73798.0,35.99,36.05,35.96,36.01,73798.0
2016-07-15 10:05:00,36.0,36.04,35.94,36.03,31202.0,36.0,36.04,35.94,36.03,31202.0
2016-07-15 10:10:00,36.04,36.1,36.0,36.05,78642.0,36.04,36.1,36.0,36.05,78642.0
2016-07-15 10:15:00,36.06,36.06,35.98,35.99,64296.0,36.06,36.06,35.98,35.99,64296.0
2016-07-15 10:20:00,36.02,36.05,35.98,35.99,45002.0,36.02,36.05,35.98,35.99,45002.0
2016-07-15 10:25:00,35.99,36.01,35.98,35.99,22800.0,35.99,36.01,35.98,35.99,22800.0
2016-07-15 10:30:00,35.99,36.02,35.99,36.01,21470.0,35.99,36.02,35.99,36.01,21470.0
2016-07-15 10:35:00,36.0,36.06,35.99,36.02,27886.0,36.0,36.06,35.99,36.02,27886.0
2016-07-15 10:40:00,36.02,36.03,36.0,36.01,18162.0,36.02,36.03,36.0,36.01,18162.0
2016-07-15 10:45:00,36.01,36.01,35.97,36.0,5216.0,36.01,36.01,35.97,36.0,5216.0
2016-07-15 10:50:00,35.99,36.09,35.99,36.09,10152.0,35.99,36.09,35.99,36.09,10152.0
2016-07-15 10:55:00,36.11,36.11,36.07,36.07,9160.0,36.11,36.11,36.07,36.07,9160.0
2016-07-15 11:00:00,36.07,36.07,35.98,36.0,17834.0,36.07,36.07,35.98,36.0,17834.0
2016-07-15 11:05:00,35.99,35.99,35.96,35.98,10694.0,35.99,35.99,35.96,35.98,10694.0
2016-07-15 11:10:00,35.99,35.99,35.97,35.99,8600.0,35.99,35.99,35.97,35.99,8600.0
2016-07-15 11:15:00,35.99,36.0,35.95,35.95,13638.0,35.99,36.0,35.95,35.95,13638.0
2016-07-15 11:20:00,35.95,35.96,35.93,35.96,8410.0,35.95,35.96,35.93,35.96,8410.0
2016-07-15 11:25:00,35.96,35.97,35.89,35.89,26050.0,35.96,35.97,35.89,35.89,26050.0
2016-07-15 11:30:00,35.88,35.98,35.88,35.98,43500.0,35.88,35.98,35.88,35.98,43500.0
2016-07-15 11:35:00,35.98,35.98,35.93,35.93,7172.0,35.98,35.98,35.93,35.93,7172.0
2016-07-15 11:40:00,35.93,35.96,35.92,35.93,11250.0,35.93,35.96,35.92,35.93,11250.0
2016-07-15 11:45:00,35.94,35.95,35.94,35.95,6000.0,35.94,35.95,35.94,35.95,6000.0
2016-07-15 11:50:00,35.95,35.95,35.91,35.92,7796.0,35.95,35.95,35.91,35.92,7796.0
2016-07-15 11:55:00,35.93,35.93,35.87,35.88,4996.0,35.93,35.93,35.87,35.88,4996.0
2016-07-15 12:00:00,35.89,35.92,35.88,35.92,14690.0,35.89,35.92,35.88,35.92,14690.0
2016-07-15 12:05:00,35.91,35.94,35.91,35.94,6690.0,35.91,35.94,35.91,35.94,6690.0
2016-07-15 12:10:00,35.95,35.95,35.91,35.94,5832.0,35.95,35.95,35.91,35.94,5832.0
2016-07-15 12:15:00,35.94,35.95,35.93,35.93,4990.0,35.94,35.95,35.93,35.93,4990.0
2016-07-15 12:20:00,35.93,35.93,35.9,35.93,4200.0,35.93,35.93,35.9,35.93,4200.0
2016-07-15 12:25:00,35.95,35.95,35.92,35.95,3566.0,35.95,35.95,35.92,35.95,3566.0
2016-07-15 12:30:00,35.96,35.96,35.9,35.91,9400.0,35.96,35.96,35.9,35.91,9400.0
2016-07-15 12:35:00,35.91,35.91,35.88,35.88,4600.0,35.91,35.91,35.88,35.88,4600.0
2016-07-15 12:40:00,35.88,35.9,35.87,35.9,5750.0,35.88,35.9,35.87,35.9,5750.0
2016-07-15 12:45:00,35.9,35.9,35.88,35.88,3590.0,35.9,35.9,35.88,35.88,3590.0
2016-07-15 12:50:00,35.89,35.9,35.87,35.9,3400.0,35.89,35.9,35.87,35.9,3400.0
2016-07-15 12:55:00,35.88,35.89,35.86,35.87,16600.0,35.88,35.89,35.86,35.87,16600.0
2016-07-15 13:00:00,35.88,35.88,35.85,35.86,20892.0,35.88,35.88,35.85,35.86,20892.0
2016-07-15 13:05:00,35.86,35.87,35.85,35.86,9000.0,35.86,35.87,35.85,35.86,9000.0
2016-07-15 13:10:00,35.85,35.91,35.85,35.89,9752.0,35.85,35.91,35.85,35.89,9752.0
2016-07-15 13:15:00,35.88,35.91,35.88,35.9,11564.0,35.88,35.91,35.88,35.9,11564.0
2016-07-15 13:20:00,35.9,35.91,35.89,35.91,8484.0,35.9,35.91,35.89,35.91,8484.0
2016-07-15 13:25:00,35.92,35.92,35.88,35.88,24000.0,35.92,35.92,35.88,35.88,24000.0
2016-07-15 13:30:00,35.87,35.87,35.85,35.85,5026.0,35.87,35.87,35.85,35.85,5026.0
2016-07-15 13:35:00,35.85,35.85,35.8,35.81,19964.0,35.85,35.85,35.8,35.81,19964.0
2016-07-15 13:40:00,35.81,35.83,35.79,35.8,17636.0,35.81,35.83,35.79,35.8,17636.0
2016-07-15 13:45:00,35.8,35.81,35.77,35.77,17206.0,35.8,35.81,35.77,35.77,17206.0
2016-07-15 13:50:00,35.77,35.77,35.72,35.74,12710.0,35.77,35.77,35.72,35.74,12710.0
2016-07-15 13:55:00,35.74,35.76,35.72,35.76,13530.0,35.74,35.76,35.72,35.76,13530.0
2016-07-15 14:00:00,35.76,35.79,35.74,35.77,22432.0,35.76,35.79,35.74,35.77,22432.0
2016-07-15 14:05:00,35.77,35.78,35.73,35.73,23544.0,35.77,35.78,35.73,35.73,23544.0
2016-07-15 14:10:00,35.73,35.76,35.72,35.72,28932.0,35.73,35.76,35.72,35.72,28932.0
2016-07-15 14:15:00,35.72,35.73,35.7,35.72,17426.0,35.72,35.73,35.7,35.72,17426.0
2016-07-15 14:20:00,35.72,35.73,35.63,35.66,36950.0,35.72,35.73,35.63,35.66,36950.0
2016-07-15 14:25:00,35.66,35.69,35.65,35.66,12242.0,35.66,35.69,35.65,35.66,12242.0
2016-07-15 14:30:00,35.66,35.7,35.66,35.67,19634.0,35.66,35.7,35.66,35.67,19634.0
2016-07-15 14:35:00,35.68,35.69,35.64,35.64,19514.0,35.68,35.69,35.64,35.64,19514.0
2016-07-15 14:40:00,35.65,35.66,35.63,35.64,10848.0,35.65,35.66,35.63,35.64,10848.0
2016-07-15 14:45:00,35.65,35.68,35.65,35.66,23726.0,35.65,35.68,35.65,35.66,23726.0
2016-07-15 14:50:00,35.65,35.66,35.63,35.65,8450.0,35.65,35.66,35.63,35.65,8450.0
2016-07-15 14:55:00,35.66,35.7,35.66,35.67,7200.0,35.66,35.7,35.66,35.67,7200.0
2016-07-15 15:00:00,35.68,35.71,35.67,35.68,13808.0,35.68,35.71,35.67,35.68,13808.0
2016-07-15 15:05:00,35.68,35.69,35.67,35.67,13346.0,35.68,35.69,35.67,35.67,13346.0
2016-07-15 15:10:00,35.67,35.67,35.62,35.62,13262.0,35.67,35.67,35.62,35.62,13262.0
2016-07-15 15:15:00,35.62,35.63,35.6,35.6,30986.0,35.62,35.63,35.6,35.6,30986.0
2016-07-15 15:20:00,35.6,35.63,35.59,35.6,44522.0,35.6,35.63,35.59,35.6,44522.0
2016-07-15 15:25:00,35.61,35.66,35.6,35.66,15012.0,35.61,35.66,35.6,35.66,15012.0
2016-07-15 15:30:00,35.66,35.72,35.65,35.69,32432.0,35.66,35.72,35.65,35.69,32432.0
2016-07-15 15:35:00,35.7,35.7,35.67,35.67,34732.0,35.7,35.7,35.67,35.67,34732.0
2016-07-15 15:40:00,35.67,35.68,35.6,35.63,68546.0,35.67,35.68,35.6,35.63,68546.0
2016-07-15 15:45:00,35.6,35.67,35.6,35.63,24614.0,35.6,35.67,35.6,35.63,24614.0
2016-07-15 15:50:00,35.63,35.66,35.6,35.61,118046.0,35.63,35.66,35.6,35.61,118046.0
2016-07-15 15:55:00,35.61,35.7,35.61,35.66,84612.0,35.61,35.7,35.61,35.66,84612.0
2016-07-18 09:30:00,35.82,36.01,35.8,35.8,39972.0,35.82,36.01,35.8,35.8,39972.0
2016-07-18 09:35:00,35.8,35.92,35.8,35.89,16908.0,35.8,35.92,35.8,35.89,16908.0
2016-07-18 09:40:00,35.89,35.96,35.85,35.85,23642.0,35.89,35.96,35.85,35.85,23642.0
2016-07-18 09:45:00,35.85,35.85,35.8,35.81,12722.0,35.85,35.85,35.8,35.81,12722.0
2016-07-18 09:50:00,35.79,35.8,35.72,35.73,6790.0,35.79,35.8,35.72,35.73,6790.0
2016-07-18 09:55:00,35.75,35.87,35.74,35.87,40376.0,35.75,35.87,35.74,35.87,40376.0
2016-07-18 10:00:00,35.86,35.91,35.86,35.9,14794.0,35.86,35.91,35.86,35.9,14794.0
2016-07-18 10:05:00,35.9,35.91,35.88,35.88,12986.0,35.9,35.91,35.88,35.88,12986.0
2016-07-18 10:10:00,35.88,35.92,35.87,35.9,24210.0,35.88,35.92,35.87,35.9,24210.0
2016-07-18 10:15:00,35.9,35.96,35.89,35.96,8564.0,35.9,35.96,35.89,35.96,8564.0
2016-07-18 10:20:00,35.97,35.97,35.89,35.9,21252.0,35.97,35.97,35.89,35.9,21252.0
2016-07-18 10:25:00,35.9,35.92,35.88,35.9,28256.0,35.9,35.92,35.88,35.9,28256.0
2016-07-18 10:30:00,35.9,35.98,35.88,35.98,83882.0,35.9,35.98,35.88,35.98,83882.0
2016-07-18 10:35:00,35.98,36.14,35.98,36.13,24876.0,35.98,36.14,35.98,36.13,24876.0
2016-07-18 10:40:00,36.13,36.13,36.08,36.08,22878.0,36.13,36.13,36.08,36.08,22878.0
2016-07-18 10:45:00,36.08,36.08,35.96,35.96,7286.0,36.08,36.08,35.96,35.96,7286.0
2016-07-18 10:50:00,35.96,35.99,35.95,35.96,34118.0,35.96,35.99,35.95,35.96,34118.0
2016-07-18 10:55:00,35.96,35.96,35.92,35.94,9334.0,35.96,35.96,35.92,35.94,9334.0
2016-07-18 11:00:00,35.95,35.96,35.93,35.94,13640.0,35.95,35.96,35.93,35.94,13640.0
2016-07-18 11:05:00,35.94,35.96,35.94,35.94,19096.0,35.94,35.96,35.94,35.94,19096.0
2016-07-18 11:10:00,35.95,35.96,35.94,35.94,24632.0,35.95,35.96,35.94,35.94,24632.0
2016-07-18 11:15:00,35.94,35.97,35.92,35.97,67610.0,35.94,35.97,35.92,35.97,67610.0
2016-07-18 11:20:00,35.98,36.01,35.98,36.01,8872.0,35.98,36.01,35.98,36.01,8872.0
2016-07-18 11:25:00,36.0,36.0,35.95,35.95,7924.0,36.0,36.0,35.95,35.95,7924.0
2016-07-18 11:30:00,35.95,35.95,35.87,35.89,17790.0,35.95,35.95,35.87,35.89,17790.0
2016-07-18 11:35:00,35.89,35.9,35.87,35.9,5832.0,35.89,35.9,35.87,35.9,5832.0
2016-07-18 11:40:00,35.9,35.9,35.87,35.88,8712.0,35.9,35.9,35.87,35.88,8712.0
2016-07-18 11:45:00,35.87,35.88,35.85,35.88,7380.0,35.87,35.88,35.85,35.88,7380.0
2016-07-18 11:50:00,35.88,35.93,35.87,35.91,11236.0,35.88,35.93,35.87,35.91,11236.0
2016-07-18 11:55:00,35.92,35.94,35.89,35.89,11162.0,35.92,35.94,35.89,35.89,11162.0
2016-07-18 12:00:00,35.88,35.88,35.86,35.88,6738.0,35.88,35.88,35.86,35.88,6738.0
2016-07-18 12:05:00,35.87,35.88,35.86,35.88,6800.0,35.87,35.88,35.86,35.88,6800.0
2016-07-18 12:10:00,35.88,35.9,35.87,35.88,5800.0,35.88,35.9,35.87,35.88,5800.0
2016-07-18 12:15:00,35.9,35.9,35.83,35.84,7098.0,35.9,35.9,35.83,35.84,7098.0
2016-07-18 12:20:00,35.85,35.88,35.84,35.88,20598.0,35.85,35.88,35.84,35.88,20598.0
2016-07-18 12:25:00,35.88,35.88,35.87,35.88,7680.0,35.88,35.88,35.87,35.88,7680.0
2016-07-18 12:30:00,35.88,35.88,35.82,35.83,10500.0,35.88,35.88,35.82,35.83,10500.0
2016-07-18 12:35:00,35.83,35.84,35.81,35.81,4410.0,35.83,35.84,35.81,35.81,4410.0
2016-07-18 12:40:00,35.81,35.81,35.76,35.79,4526.0,35.81,35.81,35.76,35.79,4526.0
2016-07-18 12:45:00,35.79,35.81,35.79,35.79,6914.0,35.79,35.81,35.79,35.79,6914.0
2016-07-18 12:50:00,35.81,35.81,35.8,35.8,3070.0,35.81,35.81,35.8,35.8,3070.0
2016-07-18 12:55:00,35.81,35.81,35.79,35.8,6758.0,35.81,35.81,35.79,35.8,6758.0
2016-07-18 13:00:00,35.79,35.79,35.77,35.79,6578.0,35.79,35.79,35.77,35.79,6578.0
2016-07-18 13:05:00,35.8,35.85,35.8,35.84,8900.0,35.8,35.85,35.8,35.84,8900.0
2016-07-18 13:10:00,35.84,35.84,35.77,35.78,9102.0,35.84,35.84,35.77,35.78,9102.0
2016-07-18 13:15:00,35.78,35.8,35.77,35.8,4682.0,35.78,35.8,35.77,35.8,4682.0
2016-07-18 13:20:00,35.79,35.83,35.79,35.83,3442.0,35.79,35.83,35.79,35.83,3442.0
2016-07-18 13:25:00,35.84,35.89,35.84,35.87,11684.0,35.84,35.89,35.84,35.87,11684.0
2016-07-18 13:30:00,35.87,35.9,35.86,35.9,6676.0,35.87,35.9,35.86,35.9,6676.0
2016-07-18 13:35:00,35.9,35.91,35.89,35.91,7654.0,35.9,35.91,35.89,35.91,7654.0
2016-07-18 13:40:00,35.91,35.91,35.89,35.91,6600.0,35.91,35.91,35.89,35.91,6600.0
2016-07-18 13:45:00,35.91,35.91,35.88,35.91,8804.0,35.91,35.91,35.88,35.91,8804.0
2016-07-18 13:50:00,35.9,35.95,35.9,35.95,40014.0,35.9,35.95,35.9,35.95,40014.0
2016-07-18 13:55:00,35.95,36.04,35.95,36.04,9000.0,35.95,36.04,35.95,36.04,9000.0
2016-07-18 14:00:00,36.02,36.02,35.99,36.01,6608.0,36.02,36.02,35.99,36.01,6608.0
2016-07-18 14:05:00,36.01,36.04,36.0,36.02,8404.0,36.01,36.04,36.0,36.02,8404.0
2016-07-18 14:10:00,36.04,36.04,35.99,35.99,7752.0,36.04,36.04,35.99,35.99,7752.0
2016-07-18 14:15:00,35.99,35.99,35.93,35.96,15242.0,35.99,35.99,35.93,35.96,15242.0
2016-07-18 14:20:00,35.96,35.97,35.93,35.96,9410.0,35.96,35.97,35.93,35.96,9410.0
2016-07-18 14:25:00,35.96,36.01,35.96,35.99,14334.0,35.96,36.01,35.96,35.99,14334.0
2016-07-18 14:30:00,35.99,36.02,35.99,36.01,15106.0,35.99,36.02,35.99,36.01,15106.0
2016-07-18 14:35:00,36.02,36.02,35.99,35.99,11600.0,36.02,36.02,35.99,35.99,11600.0
2016-07-18 14:40:00,35.99,36.0,35.98,35.99,8014.0,35.99,36.0,35.98,35.99,8014.0
2016-07-18 14:45:00,35.99,36.02,35.98,36.02,16746.0,35.99,36.02,35.98,36.02,16746.0
2016-07-18 14:50:00,36.02,36.03,36.0,36.01,24284.0,36.02,36.03,36.0,36.01,24284.0
2016-07-18 14:55:00,36.01,36.02,35.99,36.01,12444.0,36.01,36.02,35.99,36.01,12444.0
2016-07-18 15:00:00,35.99,36.01,35.99,35.99,21090.0,35.99,36.01,35.99,35.99,21090.0
2016-07-18 15:05:00,35.99,36.02,35.98,36.02,21292.0,35.99,36.02,35.98,36.02,21292.0
2016-07-18 15:10:00,36.02,36.04,36.01,36.03,35402.0,36.02,36.04,36.01,36.03,35402.0
2016-07-18 15:15:00,36.03,36.04,36.02,36.04,32006.0,36.03,36.04,36.02,36.04,32006.0
2016-07-18 15:20:00,36.04,36.06,36.02,36.04,15918.0,36.04,36.06,36.02,36.04,15918.0
2016-07-18 15:25:00,36.04,36.04,36.0,36.01,17648.0,36.04,36.04,36.0,36.01,17648.0
2016-07-18 15:30:00,36.01,36.05,36.0,36.05,29692.0,36.01,36.05,36.0,36.05,29692.0
2016-07-18 15:35:00,36.05,36.05,36.01,36.02,15590.0,36.05,36.05,36.01,36.02,15590.0
2016-07-18 15:40:00,36.02,36.03,36.01,36.02,20706.0,36.02,36.03,36.01,36.02,20706.0
2016-07-18 15:45:00,36.03,36.08,36.02,36.08,103940.0,36.03,36.08,36.02,36.08,103940.0
2016-07-18 15:50:00,36.08,36.08,36.05,36.06,29490.0,36.08,36.08,36.05,36.06,29490.0
2016-07-18 15:55:00,36.06,36.09,36.05,36.06,52060.0,36.06,36.09,36.05,36.06,52060.0
2016-07-19 09:30:00,35.96,36.05,35.88,35.96,23118.0,35.96,36.05,35.88,35.96,23118.0
2016-07-19 09:35:00,35.98,35.99,35.84,35.84,20134.0,35.98,35.99,35.84,35.84,20134.0
2016-07-19 09:40:00,35.84,35.88,35.82,35.84,4600.0,35.84,35.88,35.82,35.84,4600.0
2016-07-19 09:45:00,35.88,35.95,35.87,35.91,7988.0,35.88,35.95,35.87,35.91,7988.0
2016-07-19 09:50:00,35.85,35.94,35.77,35.9,49090.0,35.85,35.94,35.77,35.9,49090.0
2016-07-19 09:55:00,35.93,36.0,35.91,36.0,20080.0,35.93,36.0,35.91,36.0,20080.0
2016-07-19 10:00:00,35.99,35.99,35.91,35.92,10000.0,35.99,35.99,35.91,35.92,10000.0
2016-07-19 10:05:00,35.94,35.95,35.89,35.91,11596.0,35.94,35.95,35.89,35.91,11596.0
2016-07-19 10:10:00,35.93,35.98,35.66,35.74,71902.0,35.93,35.98,35.66,35.74,71902.0
2016-07-19 10:15:00,35.74,35.9,35.73,35.85,20878.0,35.74,35.9,35.73,35.85,20878.0
2016-07-19 10:20:00,35.85,35.87,35.77,35.78,9488.0,35.85,35.87,35.77,35.78,9488.0
2016-07-19 10:25:00,35.79,35.81,35.72,35.74,85456.0,35.79,35.81,35.72,35.74,85456.0
2016-07-19 10:30:00,35.71,35.74,35.58,35.58,22802.0,35.71,35.74,35.58,35.58,22802.0
2016-07-19 10:35:00,35.56,35.59,35.5,35.51,22552.0,35.56,35.59,35.5,35.51,22552.0
2016-07-19 10:40:00,35.51,35.58,35.42,35.42,23422.0,35.51,35.58,35.42,35.42,23422.0
2016-07-19 10:45:00,35.45,35.49,35.38,35.4,24782.0,35.45,35.49,35.38,35.4,24782.0
2016-07-19 10:50:00,35.4,35.41,35.35,35.38,25770.0,35.4,35.41,35.35,35.38,25770.0
2016-07-19 10:55:00,35.41,35.42,35.34,35.36,26330.0,35.41,35.42,35.34,35.36,26330.0
2016-07-19 11:00:00,35.38,35.62,35.38,35.56,32194.0,35.38,35.62,35.38,35.56,32194.0
2016-07-19 11:05:00,35.57,35.62,35.56,35.57,27978.0,35.57,35.62,35.56,35.57,27978.0
2016-07-19 11:10:00,35.56,35.62,35.51,35.62,30982.0,35.56,35.62,35.51,35.62,30982.0
2016-07-19 11:15:00,35.62,35.65,35.59,35.61,42940.0,35.62,35.65,35.59,35.61,42940.0
2016-07-19 11:20:00,35.6,35.76,35.57,35.7,70798.0,35.6,35.76,35.57,35.7,70798.0
2016-07-19 11:25:00,35.69,35.7,35.67,35.68,25660.0,35.69,35.7,35.67,35.68,25660.0
2016-07-19 11:30:00,35.67,35.72,35.67,35.68,8282.0,35.67,35.72,35.67,35.68,8282.0
2016-07-19 11:35:00,35.69,35.74,35.68,35.73,21542.0,35.69,35.74,35.68,35.73,21542.0
2016-07-19 11:40:00,35.72,35.74,35.68,35.68,15200.0,35.72,35.74,35.68,35.68,15200.0
2016-07-19 11:45:00,35.69,35.69,35.6,35.62,17402.0,35.69,35.69,35.6,35.62,17402.0
2016-07-19 11:50:00,35.62,35.77,35.62,35.77,9602.0,35.62,35.77,35.62,35.77,9602.0
2016-07-19 11:55:00,35.76,35.79,35.74,35.75,14884.0,35.76,35.79,35.74,35.75,14884.0
2016-07-19 12:00:00,35.74,35.76,35.71,35.71,16572.0,35.74,35.76,35.71,35.71,16572.0
2016-07-19 12:05:00,35.72,35.72,35.66,35.67,25520.0,35.72,35.72,35.66,35.67,25520.0
2016-07-19 12:10:00,35.67,35.71,35.67,35.7,15748.0,35.67,35.71,35.67,35.7,15748.0
2016-07-19 12:15:00,35.7,35.72,35.68,35.69,8344.0,35.7,35.72,35.68,35.69,8344.0
2016-07-19 12:20:00,35.7,35.71,35.68,35.68,12400.0,35.7,35.71,35.68,35.68,12400.0
2016-07-19 12:25:00,35.7,35.71,35.66,35.67,25216.0,35.7,35.71,35.66,35.67,25216.0
2016-07-19 12:30:00,35.67,35.68,35.62,35.62,20136.0,35.67,35.68,35.62,35.62,20136.0
2016-07-19 12:35:00,35.62,35.64,35.6,35.64,28836.0,35.62,35.64,35.6,35.64,28836.0
2016-07-19 12:40:00,35.65,35.67,35.63,35.65,21306.0,35.65,35.67,35.63,35.65,21306.0
2016-07-19 12:45:00,35.65,35.7,35.65,35.68,8612.0,35.65,35.7,35.65,35.68,8612.0
2016-07-19 12:50:00,35.69,35.7,35.66,35.66,8186.0,35.69,35.7,35.66,35.66,8186.0
2016-07-19 12:55:00,35.66,35.68,35.66,35.67,15002.0,35.66,35.68,35.66,35.67,15002.0
2016-07-19 13:00:00,35.66,35.66,35.63,35.65,13388.0,35.66,35.66,35.63,35.65,13388.0
2016-07-19 13:05:00,35.63,35.68,35.63,35.65,32016.0,35.63,35.68,35.63,35.65,32016.0
2016-07-19 13:10:00,35.65,35.65,35.62,35.63,10818.0,35.65,35.65,35.62,35.63,10818.0
2016-07-19 13:15:00,35.63,35.63,35.6,35.61,14016.0,35.63,35.63,35.6,35.61,14016.0
2016-07-19 13:20:00,35.62,35.63,35.6,35.62,6582.0,35.62,35.63,35.6,35.62,6582.0
2016-07-19 13:25:00,35.62,35.63,35.6,35.63,9200.0,35.62,35.63,35.6,35.63,9200.0
2016-07-19 13:30:00,35.63,35.65,35.59,35.65,14032.0,35.63,35.65,35.59,35.65,14032.0
2016-07-19 13:35:00,35.65,35.67,35.62,35.67,19288.0,35.65,35.67,35.62,35.67,19288.0
2016-07-19 13:40:00,35.67,35.68,35.63,35.65,17598.0,35.67,35.68,35.63,35.65,17598.0
2016-07-19 13:45:00,35.65,35.66,35.63,35.63,11800.0,35.65,35.66,35.63,35.63,11800.0
2016-07-19 13:50:00,35.62,35.66,35.62,35.65,18400.0,35.62,35.66,35.62,35.65,18400.0
2016-07-19 13:55:00,35.64,35.66,35.62,35.64,16600.0,35.64,35.66,35.62,35.64,16600.0
2016-07-19 14:00:00,35.65,35.73,35.64,35.72,20350.0,35.65,35.73,35.64,35.72,20350.0
2016-07-19 14:05:00,35.72,35.77,35.72,35.77,15524.0,35.72,35.77,35.72,35.77,15524.0
2016-07-19 14:10:00,35.77,35.77,35.74,35.77,15652.0,35.77,35.77,35.74,35.77,15652.0
2016-07-19 14:15:00,35.77,35.83,35.77,35.83,19226.0,35.77,35.83,35.77,35.83,19226.0
2016-07-19 14:20:00,35.82,35.83,35.79,35.79,13952.0,35.82,35.83,35.79,35.79,13952.0
2016-07-19 14:25:00,35.78,35.84,35.77,35.83,29000.0,35.78,35.84,35.77,35.83,29000.0
2016-07-19 14:30:00,35.83,35.83,35.79,35.8,19830.0,35.83,35.83,35.79,35.8,19830.0
2016-07-19 14:35:00,35.79,35.87,35.79,35.84,22294.0,35.79,35.87,35.79,35.84,22294.0
2016-07-19 14:40:00,35.84,35.86,35.82,35.84,17288.0,35.84,35.86,35.82,35.84,17288.0
2016-07-19 14:45:00,35.84,35.87,35.82,35.82,17566.0,35.84,35.87,35.82,35.82,17566.0
2016-07-19 14:50:00,35.82,35.85,35.81,35.85,22402.0,35.82,35.85,35.81,35.85,22402.0
2016-07-19 14:55:00,35.85,35.85,35.79,35.79,39610.0,35.85,35.85,35.79,35.79,39610.0
2016-07-19 15:00:00,35.79,35.81,35.77,35.77,31824.0,35.79,35.81,35.77,35.77,31824.0
2016-07-19 15:05:00,35.77,35.79,35.77,35.78,18072.0,35.77,35.79,35.77,35.78,18072.0
2016-07-19 15:10:00,35.78,35.79,35.77,35.77,36688.0,35.78,35.79,35.77,35.77,36688.0
2016-07-19 15:15:00,35.77,35.83,35.77,35.82,21030.0,35.77,35.83,35.77,35.82,21030.0
2016-07-19 15:20:00,35.83,35.84,35.82,35.83,20548.0,35.83,35.84,35.82,35.83,20548.0
2016-07-19 15:25:00,35.84,35.88,35.83,35.86,45218.0,35.84,35.88,35.83,35.86,45218.0
2016-07-19 15:30:00,35.85,35.88,35.85,35.87,25528.0,35.85,35.88,35.85,35.87,25528.0
2016-07-19 15:35:00,35.86,35.9,35.84,35.88,41302.0,35.86,35.9,35.84,35.88,41302.0
2016-07-19 15:40:00,35.89,35.92,35.88,35.92,39356.0,35.89,35.92,35.88,35.92,39356.0
2016-07-19 15:45:00,35.91,35.91,35.85,35.85,39252.0,35.91,35.91,35.85,35.85,39252.0
2016-07-19 15:50:00,35.85,35.87,35.85,35.85,45064.0,35.85,35.87,35.85,35.85,45064.0
2016-07-19 15:55:00,35.85,35.91,35.84,35.89,100722.0,35.85,35.91,35.84,35.89,100722.0
2016-07-20 09:30:00,35.99,36.1,35.99,36.09,26220.0,35.99,36.1,35.99,36.09,26220.0
2016-07-20 09:35:00,36.08,36.15,36.0,36.13,78242.0,36.08,36.15,36.0,36.13,78242.0
2016-07-20 09:40:00,36.13,36.15,36.08,36.1,56220.0,36.13,36.15,36.08,36.1,56220.0
2016-07-20 09:45:00,36.09,36.16,36.05,36.13,34400.0,36.09,36.16,36.05,36.13,34400.0
2016-07-20 09:50:00,36.14,36.16,36.1,36.1,48562.0,36.14,36.16,36.1,36.1,48562.0
2016-07-20 09:55:00,36.1,36.18,36.1,36.16,17600.0,36.1,36.18,36.1,36.16,17600.0
2016-07-20 10:00:00,36.16,36.17,36.13,36.16,12200.0,36.16,36.17,36.13,36.16,12200.0
2016-07-20 10:05:00,36.17,36.17,36.13,36.13,26600.0,36.17,36.17,36.13,36.13,26600.0
2016-07-20 10:10:00,36.13,36.13,36.1,36.1,35720.0,36.13,36.13,36.1,36.1,35720.0
2016-07-20 10:15:00,36.1,36.15,36.1,36.11,35954.0,36.1,36.15,36.1,36.11,35954.0
2016-07-20 10:20:00,36.11,36.13,36.1,36.12,13496.0,36.11,36.13,36.1,36.12,13496.0
2016-07-20 10:25:00,36.13,36.15,36.11,36.12,13640.0,36.13,36.15,36.11,36.12,13640.0
2016-07-20 10:30:00,36.1,36.13,36.1,36.13,12440.0,36.1,36.13,36.1,36.13,12440.0
2016-07-20 10:35:00,36.15,36.16,36.1,36.13,15002.0,36.15,36.16,36.1,36.13,15002.0
2016-07-20 10:40:00,36.13,36.13,36.13,36.13,19238.0,36.13,36.13,36.13,36.13,19238.0
2016-07-20 10:45:00,36.13,36.16,36.08,36.08,48366.0,36.13,36.16,36.08,36.08,48366.0
2016-07-20 10:50:00,36.08,36.12,36.08,36.08,25060.0,36.08,36.12,36.08,36.08,25060.0
2016-07-20 10:55:00,36.08,36.12,36.08,36.12,7026.0,36.08,36.12,36.08,36.12,7026.0
2016-07-20 11:00:00,36.12,36.16,36.12,36.16,17006.0,36.12,36.16,36.12,36.16,17006.0
2016-07-20 11:05:00,36.16,36.22,36.16,36.2,29578.0,36.16,36.22,36.16,36.2,29578.0
2016-07-20 11:10:00,36.21,36.24,36.2,36.24,25634.0,36.21,36.24,36.2,36.24,25634.0
2016-07-20 11:15:00,36.24,36.27,36.22,36.22,42458.0,36.24,36.27,36.22,36.22,42458.0
2016-07-20 11:20:00,36.21,36.21,36.17,36.19,8460.0,36.21,36.21,36.17,36.19,8460.0
2016-07-20 11:25:00,36.2,36.29,36.19,36.29,16008.0,36.2,36.29,36.19,36.29,16008.0
2016-07-20 11:30:00,36.31,36.34,36.3,36.31,21548.0,36.31,36.34,36.3,36.31,21548.0
2016-07-20 11:35:00,36.31,36.38,36.3,36.37,37890.0,36.31,36.38,36.3,36.37,37890.0
2016-07-20 11:40:00,36.38,36.38,36.27,36.27,12200.0,36.38,36.38,36.27,36.27,12200.0
2016-07-20 11:45:00,36.26,36.27,36.26,36.27,10600.0,36.26,36.27,36.26,36.27,10600.0
2016-07-20 11:50:00,36.27,36.27,36.26,36.27,4658.0,36.27,36.27,36.26,36.27,4658.0
2016-07-20 11:55:00,36.27,36.27,36.23,36.23,17524.0,36.27,36.27,36.23,36.23,17524.0
2016-07-20 12:00:00,36.24,36.26,36.23,36.26,7666.0,36.24,36.26,36.23,36.26,7666.0
2016-07-20 12:05:00,36.25,36.27,36.24,36.26,19370.0,36.25,36.27,36.24,36.26,19370.0
2016-07-20 12:10:00,36.26,36.27,36.25,36.27,10566.0,36.26,36.27,36.25,36.27,10566.0
2016-07-20 12:15:00,36.3,36.35,36.28,36.28,15700.0,36.3,36.35,36.28,36.28,15700.0
2016-07-20 12:20:00,36.27,36.34,36.27,36.34,6600.0,36.27,36.34,36.27,36.34,6600.0
2016-07-20 12:25:00,36.33,36.35,36.33,36.35,9510.0,36.33,36.35,36.33,36.35,9510.0
2016-07-20 12:30:00,36.34,36.34,36.27,36.29,16452.0,36.34,36.34,36.27,36.29,16452.0
2016-07-20 12:35:00,36.28,36.28,36.23,36.24,10014.0,36.28,36.28,36.23,36.24,10014.0
2016-07-20 12:40:00,36.23,36.29,36.23,36.29,8002.0,36.23,36.29,36.23,36.29,8002.0
2016-07-20 12:45:00,36.29,36.31,36.28,36.3,13980.0,36.29,36.31,36.28,36.3,13980.0
2016-07-20 12:50:00,36.3,36.34,36.27,36.34,37274.0,36.3,36.34,36.27,36.34,37274.0
2016-07-20 12:55:00,36.33,36.33,36.29,36.29,12364.0,36.33,36.33,36.29,36.29,12364.0
2016-07-20 13:00:00,36.29,36.29,36.26,36.27,5636.0,36.29,36.29,36.26,36.27,5636.0
2016-07-20 13:05:00,36.27,36.3,36.27,36.3,5998.0,36.27,36.3,36.27,36.3,5998.0
2016-07-20 13:10:00,36.3,36.32,36.29,36.32,9604.0,36.3,36.32,36.29,36.32,9604.0
2016-07-20 13:15:00,36.33,36.33,36.27,36.27,8708.0,36.33,36.33,36.27,36.27,8708.0
2016-07-20 13:20:00,36.27,36.32,36.27,36.32,3400.0,36.27,36.32,36.27,36.32,3400.0
2016-07-20 13:25:00,36.33,36.34,36.31,36.33,8730.0,36.33,36.34,36.31,36.33,8730.0
2016-07-20 13:30:00,36.33,36.34,36.31,36.32,11848.0,36.33,36.34,36.31,36.32,11848.0
2016-07-20 13:35:00,36.32,36.35,36.3,36.31,15328.0,36.32,36.35,36.3,36.31,15328.0
2016-07-20 13:40:00,36.33,36.33,36.31,36.32,3200.0,36.33,36.33,36.31,36.32,3200.0
2016-07-20 13:45:00,36.32,36.34,36.32,36.33,5200.0,36.32,36.34,36.32,36.33,5200.0
2016-07-20 13:50:00,36.33,36.36,36.33,36.36,10532.0,36.33,36.36,36.33,36.36,10532.0
2016-07-20 13:55:00,36.36,36.37,36.33,36.33,9132.0,36.36,36.37,36.33,36.33,9132.0
2016-07-20 14:00:00,36.35,36.39,36.35,36.38,17600.0,36.35,36.39,36.35,36.38,17600.0
2016-07-20 14:05:00,36.38,36.39,36.35,36.38,8970.0,36.38,36.39,36.35,36.38,8970.0
2016-07-20 14:10:00,36.38,36.38,36.35,36.37,10566.0,36.38,36.38,36.35,36.37,10566.0
2016-07-20 14:15:00,36.36,36.38,36.35,36.35,7810.0,36.36,36.38,36.35,36.35,7810.0
2016-07-20 14:20:00,36.35,36.42,36.35,36.4,16708.0,36.35,36.42,36.35,36.4,16708.0
2016-07-20 14:25:00,36.41,36.41,36.37,36.38,8700.0,36.41,36.41,36.37,36.38,8700.0
2016-07-20 14:30:00,36.38,36.4,36.35,36.36,13040.0,36.38,36.4,36.35,36.36,13040.0
2016-07-20 14:35:00,36.36,36.38,36.36,36.36,16920.0,36.36,36.38,36.36,36.36,16920.0
2016-07-20 14:40:00,36.36,36.36,36.33,36.34,18112.0,36.36,36.36,36.33,36.34,18112.0
2016-07-20 14:45:00,36.35,36.38,36.34,36.37,7992.0,36.35,36.38,36.34,36.37,7992.0
2016-07-20 14:50:00,36.37,36.38,36.35,36.38,13154.0,36.37,36.38,36.35,36.38,13154.0
2016-07-20 14:55:00,36.38,36.4,36.36,36.36,10284.0,36.38,36.4,36.36,36.36,10284.0
2016-07-20 15:00:00,36.35,36.35,36.34,36.35,8010.0,36.35,36.35,36.34,36.35,8010.0
2016-07-20 15:05:00,36.35,36.35,36.33,36.33,13088.0,36.35,36.35,36.33,36.33,13088.0
2016-07-20 15:10:00,36.32,36.32,36.31,36.32,19784.0,36.32,36.32,36.31,36.32,19784.0
2016-07-20 15:15:00,36.31,36.32,36.29,36.29,5802.0,36.31,36.32,36.29,36.29,5802.0
2016-07-20 15:20:00,36.29,36.31,36.27,36.27,18466.0,36.29,36.31,36.27,36.27,18466.0
2016-07-20 15:25:00,36.27,36.28,36.23,36.23,19212.0,36.27,36.28,36.23,36.23,19212.0
2016-07-20 15:30:00,36.24,36.25,36.23,36.24,27496.0,36.24,36.25,36.23,36.24,27496.0
2016-07-20 15:35:00,36.25,36.26,36.24,36.25,13222.0,36.25,36.26,36.24,36.25,13222.0
2016-07-20 15:40:00,36.26,36.3,36.26,36.27,33942.0,36.26,36.3,36.26,36.27,33942.0
2016-07-20 15:45:00,36.28,36.29,36.27,36.27,18294.0,36.28,36.29,36.27,36.27,18294.0
2016-07-20 15:50:00,36.27,36.29,36.27,36.28,25566.0,36.27,36.29,36.27,36.28,25566.0
2016-07-20 15:55:00,36.28,36.29,36.22,36.23,87932.0,36.28,36.29,36.22,36.23,87932.0
2016-07-21 09:30:00,36.08,36.13,35.99,36.09,20474.0,36.08,36.13,35.99,36.09,20474.0
2016-07-21 09:35:00,36.16,36.16,36.09,36.13,2800.0,36.16,36.16,36.09,36.13,2800.0
2016-07-21 09:40:00,36.11,36.15,36.1,36.1,6676.0,36.11,36.15,36.1,36.1,6676.0
2016-07-21 09:45:00,36.12,36.27,36.09,36.22,35840.0,36.12,36.27,36.09,36.22,35840.0
2016-07-21 09:50:00,36.22,36.22,36.12,36.13,18394.0,36.22,36.22,36.12,36.13,18394.0
2016-07-21 09:55:00,36.11,36.24,36.09,36.17,40104.0,36.11,36.24,36.09,36.17,40104.0
2016-07-21 10:00:00,36.21,36.25,36.17,36.24,15076.0,36.21,36.25,36.17,36.24,15076.0
2016-07-21 10:05:00,36.23,36.24,36.19,36.19,11014.0,36.23,36.24,36.19,36.19,11014.0
2016-07-21 10:10:00,36.2,36.24,36.19,36.23,38192.0,36.2,36.24,36.19,36.23,38192.0
2016-07-21 10:15:00,36.24,36.3,36.23,36.29,13470.0,36.24,36.3,36.23,36.29,13470.0
2016-07-21 10:20:00,36.26,36.28,36.21,36.21,16870.0,36.26,36.28,36.21,36.21,16870.0
2016-07-21 10:25:00,36.19,36.24,36.19,36.23,9530.0,36.19,36.24,36.19,36.23,9530.0
2016-07-21 10:30:00,36.22,36.35,36.22,36.32,51164.0,36.22,36.35,36.22,36.32,51164.0
2016-07-21 10:35:00,36.31,36.38,36.29,36.35,42532.0,36.31,36.38,36.29,36.35,42532.0
2016-07-21 10:40:00,36.34,36.47,36.33,36.45,59818.0,36.34,36.47,36.33,36.45,59818.0
2016-07-21 10:45:00,36.46,36.52,36.45,36.52,35310.0,36.46,36.52,36.45,36.52,35310.0
2016-07-21 10:50:00,36.54,36.57,36.51,36.53,33530.0,36.54,36.57,36.51,36.53,33530.0
2016-07-21 10:55:00,36.52,36.63,36.5,36.6,32194.0,36.52,36.63,36.5,36.6,32194.0
2016-07-21 11:00:00,36.6,36.68,36.56,36.65,64480.0,36.6,36.68,36.56,36.65,64480.0
2016-07-21 11:05:00,36.67,36.72,36.66,36.67,24492.0,36.67,36.72,36.66,36.67,24492.0
2016-07-21 11:10:00,36.66,36.74,36.66,36.74,9716.0,36.66,36.74,36.66,36.74,9716.0
2016-07-21 11:15:00,36.72,36.83,36.72,36.77,22480.0,36.72,36.83,36.72,36.77,22480.0
2016-07-21 11:20:00,36.77,36.77,36.7,36.71,11094.0,36.77,36.77,36.7,36.71,11094.0
2016-07-21 11:25:00,36.69,36.69,36.61,36.65,21452.0,36.69,36.69,36.61,36.65,21452.0
2016-07-21 11:30:00,36.65,36.69,36.63,36.63,7052.0,36.65,36.69,36.63,36.63,7052.0
2016-07-21 11:35:00,36.62,36.62,36.59,36.6,5786.0,36.62,36.62,36.59,36.6,5786.0
2016-07-21 11:40:00,36.58,36.59,36.52,36.52,7296.0,36.58,36.59,36.52,36.52,7296.0
2016-07-21 11:45:00,36.52,36.52,36.47,36.52,21036.0,36.52,36.52,36.47,36.52,21036.0
2016-07-21 11:50:00,36.51,36.55,36.5,36.52,14742.0,36.51,36.55,36.5,36.52,14742.0
2016-07-21 11:55:00,36.54,36.61,36.54,36.61,10590.0,36.54,36.61,36.54,36.61,10590.0
2016-07-21 12:00:00,36.59,36.59,36.56,36.58,12074.0,36.59,36.59,36.56,36.58,12074.0
2016-07-21 12:05:00,36.59,36.61,36.59,36.6,4646.0,36.59,36.61,36.59,36.6,4646.0
2016-07-21 12:10:00,36.6,36.6,36.55,36.55,12446.0,36.6,36.6,36.55,36.55,12446.0
2016-07-21 12:15:00,36.55,36.61,36.55,36.6,10944.0,36.55,36.61,36.55,36.6,10944.0
2016-07-21 12:20:00,36.59,36.59,36.55,36.55,8898.0,36.59,36.59,36.55,36.55,8898.0
2016-07-21 12:25:00,36.55,36.57,36.55,36.57,9300.0,36.55,36.57,36.55,36.57,9300.0
2016-07-21 12:30:00,36.56,36.59,36.55,36.57,62860.0,36.56,36.59,36.55,36.57,62860.0
2016-07-21 12:35:00,36.57,36.58,36.55,36.58,44104.0,36.57,36.58,36.55,36.58,44104.0
2016-07-21 12:40:00,36.57,36.57,36.54,36.54,18316.0,36.57,36.57,36.54,36.54,18316.0
2016-07-21 12:45:00,36.53,36.55,36.53,36.54,16208.0,36.53,36.55,36.53,36.54,16208.0
2016-07-21 12:50:00,36.54,36.55,36.52,36.54,7990.0,36.54,36.55,36.52,36.54,7990.0
2016-07-21 12:55:00,36.54,36.56,36.52,36.53,32436.0,36.54,36.56,36.52,36.53,32436.0
2016-07-21 13:00:00,36.54,36.57,36.54,36.55,39884.0,36.54,36.57,36.54,36.55,39884.0
2016-07-21 13:05:00,36.54,36.56,36.53,36.54,34324.0,36.54,36.56,36.53,36.54,34324.0
2016-07-21 13:10:00,36.56,36.56,36.54,36.55,17298.0,36.56,36.56,36.54,36.55,17298.0
2016-07-21 13:15:00,36.54,36.55,36.52,36.54,31580.0,36.54,36.55,36.52,36.54,31580.0
2016-07-21 13:20:00,36.54,36.56,36.52,36.55,37680.0,36.54,36.56,36.52,36.55,37680.0
2016-07-21 13:25:00,36.55,36.56,36.52,36.55,30828.0,36.55,36.56,36.52,36.55,30828.0
2016-07-21 13:30:00,36.55,36.56,36.52,36.54,81398.0,36.55,36.56,36.52,36.54,81398.0
2016-07-21 13:35:00,36.55,36.59,36.54,36.54,120822.0,36.55,36.59,36.54,36.54,120822.0
2016-07-21 13:40:00,36.55,36.57,36.52,36.56,85540.0,36.55,36.57,36.52,36.56,85540.0
2016-07-21 13:45:00,36.56,36.59,36.55,36.56,52778.0,36.56,36.59,36.55,36.56,52778.0
2016-07-21 13:50:00,36.56,36.57,36.52,36.54,36868.0,36.56,36.57,36.52,36.54,36868.0
2016-07-21 13:55:00,36.54,36.54,36.49,36.51,20984.0,36.54,36.54,36.49,36.51,20984.0
2016-07-21 14:00:00,36.51,36.51,36.48,36.49,13970.0,36.51,36.51,36.48,36.49,13970.0
2016-07-21 14:05:00,36.5,36.5,36.43,36.46,20412.0,36.5,36.5,36.43,36.46,20412.0
2016-07-21 14:10:00,36.45,36.45,36.4,36.4,13050.0,36.45,36.45,36.4,36.4,13050.0
2016-07-21 14:15:00,36.4,36.4,36.31,36.34,31766.0,36.4,36.4,36.31,36.34,31766.0
2016-07-21 14:20:00,36.34,36.35,36.33,36.34,11392.0,36.34,36.35,36.33,36.34,11392.0
2016-07-21 14:25:00,36.34,36.34,36.3,36.31,17504.0,36.34,36.34,36.3,36.31,17504.0
2016-07-21 14:30:00,36.31,36.31,36.29,36.3,19826.0,36.31,36.31,36.29,36.3,19826.0
2016-07-21 14:35:00,36.3,36.33,36.3,36.3,18964.0,36.3,36.33,36.3,36.3,18964.0
2016-07-21 14:40:00,36.3,36.32,36.3,36.3,30760.0,36.3,36.32,36.3,36.3,30760.0
2016-07-21 14:45:00,36.3,36.33,36.29,36.31,68310.0,36.3,36.33,36.29,36.31,68310.0
2016-07-21 14:50:00,36.31,36.36,36.31,36.32,23428.0,36.31,36.36,36.31,36.32,23428.0
2016-07-21 14:55:00,36.32,36.34,36.3,36.31,16302.0,36.32,36.34,36.3,36.31,16302.0
2016-07-21 15:00:00,36.3,36.33,36.3,36.31,20542.0,36.3,36.33,36.3,36.31,20542.0
2016-07-21 15:05:00,36.31,36.33,36.29,36.29,24350.0,36.31,36.33,36.29,36.29,24350.0
2016-07-21 15:10:00,36.28,36.32,36.27,36.31,20088.0,36.28,36.32,36.27,36.31,20088.0
2016-07-21 15:15:00,36.32,36.35,36.32,36.34,18152.0,36.32,36.35,36.32,36.34,18152.0
2016-07-21 15:20:00,36.34,36.35,36.32,36.35,15176.0,36.34,36.35,36.32,36.35,15176.0
2016-07-21 15:25:00,36.35,36.38,36.35,36.38,48124.0,36.35,36.38,36.35,36.38,48124.0
2016-07-21 15:30:00,36.38,36.44,36.38,36.43,68384.0,36.38,36.44,36.38,36.43,68384.0
2016-07-21 15:35:00,36.44,36.44,36.41,36.42,44378.0,36.44,36.44,36.41,36.42,44378.0
2016-07-21 15:40:00,36.42,36.47,36.42,36.46,43094.0,36.42,36.47,36.42,36.46,43094.0
2016-07-21 15:45:00,36.45,36.51,36.44,36.49,78678.0,36.45,36.51,36.44,36.49,78678.0
2016-07-21 15:50:00,36.49,36.5,36.48,36.49,39340.0,36.49,36.5,36.48,36.49,39340.0
2016-07-21 15:55:00,36.49,36.53,36.49,36.5,96328.0,36.49,36.53,36.49,36.5,96328.0
2016-07-22 09:30:00,36.82,37.0,36.76,36.95,48700.0,36.82,37.0,36.76,36.95,48700.0
2016-07-22 09:35:00,36.97,36.97,36.82,36.82,54840.0,36.97,36.97,36.82,36.82,54840.0
2016-07-22 09:40:00,36.82,36.99,36.82,36.94,79260.0,36.82,36.99,36.82,36.94,79260.0
2016-07-22 09:45:00,36.91,36.91,36.71,36.74,47846.0,36.91,36.91,36.71,36.74,47846.0
2016-07-22 09:50:00,36.75,36.85,36.73,36.82,44494.0,36.75,36.85,36.73,36.82,44494.0
2016-07-22 09:55:00,36.82,36.87,36.78,36.87,43400.0,36.82,36.87,36.78,36.87,43400.0
2016-07-22 10:00:00,36.88,36.97,36.85,36.93,58512.0,36.88,36.97,36.85,36.93,58512.0
2016-07-22 10:05:00,36.94,37.01,36.92,37.0,49632.0,36.94,37.01,36.92,37.0,49632.0
2016-07-22 10:10:00,37.0,37.04,36.94,37.03,43780.0,37.0,37.04,36.94,37.03,43780.0
2016-07-22 10:15:00,37.02,37.04,37.0,37.04,45060.0,37.02,37.04,37.0,37.04,45060.0
2016-07-22 10:20:00,37.04,37.07,37.04,37.06,18478.0,37.04,37.07,37.04,37.06,18478.0
2016-07-22 10:25:00,37.06,37.18,37.04,37.17,24956.0,37.06,37.18,37.04,37.17,24956.0
2016-07-22 10:30:00,37.16,37.24,37.13,37.24,52000.0,37.16,37.24,37.13,37.24,52000.0
2016-07-22 10:35:00,37.24,37.31,37.23,37.27,41900.0,37.24,37.31,37.23,37.27,41900.0
2016-07-22 10:40:00,37.27,37.31,37.24,37.31,33262.0,37.27,37.31,37.24,37.31,33262.0
2016-07-22 10:45:00,37.32,37.35,37.28,37.34,23802.0,37.32,37.35,37.28,37.34,23802.0
2016-07-22 10:50:00,37.33,37.35,37.28,37.33,29126.0,37.33,37.35,37.28,37.33,29126.0
2016-07-22 10:55:00,37.33,37.37,37.28,37.32,30862.0,37.33,37.37,37.28,37.32,30862.0
2016-07-22 11:00:00,37.34,37.34,37.22,37.25,43264.0,37.34,37.34,37.22,37.25,43264.0
2016-07-22 11:05:00,37.24,37.26,37.22,37.23,32922.0,37.24,37.26,37.22,37.23,32922.0
2016-07-22 11:10:00,37.22,37.23,37.16,37.16,28168.0,37.22,37.23,37.16,37.16,28168.0
2016-07-22 11:15:00,37.16,37.17,37.12,37.14,36002.0,37.16,37.17,37.12,37.14,36002.0
2016-07-22 11:20:00,37.13,37.26,37.13,37.26,28660.0,37.13,37.26,37.13,37.26,28660.0
2016-07-22 11:25:00,37.25,37.29,37.23,37.28,31836.0,37.25,37.29,37.23,37.28,31836.0
2016-07-22 11:30:00,37.28,37.37,37.26,37.37,31628.0,37.28,37.37,37.26,37.37,31628.0
2016-07-22 11:35:00,37.38,37.42,37.38,37.42,26056.0,37.38,37.42,37.38,37.42,26056.0
2016-07-22 11:40:00,37.42,37.47,37.42,37.42,28088.0,37.42,37.47,37.42,37.42,28088.0
2016-07-22 11:45:00,37.42,37.49,37.42,37.46,43514.0,37.42,37.49,37.42,37.46,43514.0
2016-07-22 11:50:00,37.47,37.54,37.43,37.52,48142.0,37.47,37.54,37.43,37.52,48142.0
2016-07-22 11:55:00,37.53,37.54,37.49,37.52,27734.0,37.53,37.54,37.49,37.52,27734.0
2016-07-22 12:00:00,37.52,37.54,37.47,37.47,23602.0,37.52,37.54,37.47,37.47,23602.0
2016-07-22 12:05:00,37.47,37.49,37.41,37.45,19452.0,37.47,37.49,37.41,37.45,19452.0
2016-07-22 12:10:00,37.46,37.46,37.4,37.43,27692.0,37.46,37.46,37.4,37.43,27692.0
2016-07-22 12:15:00,37.43,37.55,37.43,37.55,42316.0,37.43,37.55,37.43,37.55,42316.0
2016-07-22 12:20:00,37.56,37.61,37.54,37.57,33188.0,37.56,37.61,37.54,37.57,33188.0
2016-07-22 12:25:00,37.58,37.58,37.55,37.57,12452.0,37.58,37.58,37.55,37.57,12452.0
2016-07-22 12:30:00,37.58,37.61,37.55,37.56,18634.0,37.58,37.61,37.55,37.56,18634.0
2016-07-22 12:35:00,37.57,37.59,37.55,37.56,14318.0,37.57,37.59,37.55,37.56,14318.0
2016-07-22 12:40:00,37.56,37.58,37.54,37.57,24306.0,37.56,37.58,37.54,37.57,24306.0
2016-07-22 12:45:00,37.56,37.58,37.54,37.56,14400.0,37.56,37.58,37.54,37.56,14400.0
2016-07-22 12:50:00,37.56,37.58,37.55,37.57,9790.0,37.56,37.58,37.55,37.57,9790.0
2016-07-22 12:55:00,37.58,37.6,37.57,37.57,23406.0,37.58,37.6,37.57,37.57,23406.0
2016-07-22 13:00:00,37.56,37.62,37.55,37.62,111190.0,37.56,37.62,37.55,37.62,111190.0
2016-07-22 13:05:00,37.62,37.65,37.61,37.64,16420.0,37.62,37.65,37.61,37.64,16420.0
2016-07-22 13:10:00,37.63,37.65,37.6,37.61,13858.0,37.63,37.65,37.6,37.61,13858.0
2016-07-22 13:15:00,37.62,37.64,37.6,37.63,12818.0,37.62,37.64,37.6,37.63,12818.0
2016-07-22 13:20:00,37.63,37.67,37.63,37.67,17042.0,37.63,37.67,37.63,37.67,17042.0
2016-07-22 13:25:00,37.66,37.68,37.65,37.67,12346.0,37.66,37.68,37.65,37.67,12346.0
2016-07-22 13:30:00,37.66,37.72,37.65,37.71,15096.0,37.66,37.72,37.65,37.71,15096.0
2016-07-22 13:35:00,37.7,37.72,37.69,37.69,7712.0,37.7,37.72,37.69,37.69,7712.0
2016-07-22 13:40:00,37.68,37.73,37.68,37.7,15270.0,37.68,37.73,37.68,37.7,15270.0
2016-07-22 13:45:00,37.7,37.7,37.68,37.69,20790.0,37.7,37.7,37.68,37.69,20790.0
2016-07-22 13:50:00,37.7,37.75,37.7,37.74,27296.0,37.7,37.75,37.7,37.74,27296.0
2016-07-22 13:55:00,37.74,37.77,37.71,37.71,43202.0,37.74,37.77,37.71,37.71,43202.0
2016-07-22 14:00:00,37.71,37.71,37.63,37.63,15650.0,37.71,37.71,37.63,37.63,15650.0
2016-07-22 14:05:00,37.63,37.68,37.63,37.63,16364.0,37.63,37.68,37.63,37.63,16364.0
2016-07-22 14:10:00,37.63,37.63,37.61,37.63,25750.0,37.63,37.63,37.61,37.63,25750.0
2016-07-22 14:15:00,37.63,37.64,37.62,37.63,43560.0,37.63,37.64,37.62,37.63,43560.0
2016-07-22 14:20:00,37.63,37.67,37.62,37.66,49228.0,37.63,37.67,37.62,37.66,49228.0
2016-07-22 14:25:00,37.65,37.66,37.63,37.64,23692.0,37.65,37.66,37.63,37.64,23692.0
2016-07-22 14:30:00,37.65,37.7,37.64,37.7,29844.0,37.65,37.7,37.64,37.7,29844.0
2016-07-22 14:35:00,37.7,37.73,37.69,37.7,15372.0,37.7,37.73,37.69,37.7,15372.0
2016-07-22 14:40:00,37.71,37.73,37.68,37.7,18404.0,37.71,37.73,37.68,37.7,18404.0
2016-07-22 14:45:00,37.71,37.72,37.69,37.69,17062.0,37.71,37.72,37.69,37.69,17062.0
2016-07-22 14:50:00,37.7,37.73,37.67,37.72,27780.0,37.7,37.73,37.67,37.72,27780.0
2016-07-22 14:55:00,37.72,37.74,37.72,37.72,22092.0,37.72,37.74,37.72,37.72,22092.0
2016-07-22 15:00:00,37.73,37.75,37.7,37.7,27704.0,37.73,37.75,37.7,37.7,27704.0
2016-07-22 15:05:00,37.71,37.72,37.67,37.71,43962.0,37.71,37.72,37.67,37.71,43962.0
2016-07-22 15:10:00,37.71,37.77,37.71,37.76,32316.0,37.71,37.77,37.71,37.76,32316.0
2016-07-22 15:15:00,37.76,37.77,37.73,37.77,23242.0,37.76,37.77,37.73,37.77,23242.0
2016-07-22 15:20:00,37.77,37.79,37.76,37.77,30012.0,37.77,37.79,37.76,37.77,30012.0
2016-07-22 15:25:00,37.77,37.77,37.74,37.75,31858.0,37.77,37.77,37.74,37.75,31858.0
2016-07-22 15:30:00,37.75,37.76,37.68,37.68,39130.0,37.75,37.76,37.68,37.68,39130.0
2016-07-22 15:35:00,37.67,37.72,37.67,37.71,51370.0,37.67,37.72,37.67,37.71,51370.0
2016-07-22 15:40:00,37.71,37.73,37.7,37.73,108802.0,37.71,37.73,37.7,37.73,108802.0
2016-07-22 15:45:00,37.73,37.77,37.7,37.71,74900.0,37.73,37.77,37.7,37.71,74900.0
2016-07-22 15:50:00,37.72,37.76,37.71,37.74,73746.0,37.72,37.76,37.71,37.74,73746.0
2016-07-22 15:55:00,37.74,37.74,37.67,37.7,145396.0,37.74,37.74,37.67,37.7,145396.0
2016-07-25 09:30:00,37.63,37.69,37.5,37.52,70976.0,37.63,37.69,37.5,37.52,70976.0
2016-07-25 09:35:00,37.51,37.56,37.44,37.5,62096.0,37.51,37.56,37.44,37.5,62096.0
2016-07-25 09:40:00,37.49,37.53,37.43,37.43,58498.0,37.49,37.53,37.43,37.43,58498.0
2016-07-25 09:45:00,37.44,37.47,37.37,37.4,82396.0,37.44,37.47,37.37,37.4,82396.0
2016-07-25 09:50:00,37.39,37.45,37.35,37.43,114440.0,37.39,37.45,37.35,37.43,114440.0
2016-07-25 09:55:00,37.42,37.43,37.35,37.38,63128.0,37.42,37.43,37.35,37.38,63128.0
2016-07-25 10:00:00,37.38,37.43,37.37,37.38,95118.0,37.38,37.43,37.37,37.38,95118.0
2016-07-25 10:05:00,37.38,37.38,37.27,37.27,81604.0,37.38,37.38,37.27,37.27,81604.0
2016-07-25 10:10:00,37.28,37.39,37.27,37.39,32606.0,37.28,37.39,37.27,37.39,32606.0
2016-07-25 10:15:00,37.39,37.43,37.34,37.38,94774.0,37.39,37.43,37.34,37.38,94774.0
2016-07-25 10:20:00,37.37,37.4,37.34,37.38,43788.0,37.37,37.4,37.34,37.38,43788.0
2016-07-25 10:25:00,37.38,37.43,37.35,37.41,32678.0,37.38,37.43,37.35,37.41,32678.0
2016-07-25 10:30:00,37.4,37.42,37.38,37.41,56942.0,37.4,37.42,37.38,37.41,56942.0
2016-07-25 10:35:00,37.41,37.44,37.37,37.39,33492.0,37.41,37.44,37.37,37.39,33492.0
2016-07-25 10:40:00,37.39,37.41,37.37,37.4,49562.0,37.39,37.41,37.37,37.4,49562.0
2016-07-25 10:45:00,37.38,37.45,37.38,37.43,59542.0,37.38,37.45,37.38,37.43,59542.0
2016-07-25 10:50:00,37.43,37.49,37.42,37.45,41216.0,37.43,37.49,37.42,37.45,41216.0
2016-07-25 10:55:00,37.45,37.46,37.43,37.44,63120.0,37.45,37.46,37.43,37.44,63120.0
2016-07-25 11:00:00,37.44,37.45,37.4,37.41,79732.0,37.44,37.45,37.4,37.41,79732.0
2016-07-25 11:05:00,37.41,37.41,37.35,37.35,56110.0,37.41,37.41,37.35,37.35,56110.0
2016-07-25 11:10:00,37.35,37.41,37.35,37.4,19960.0,37.35,37.41,37.35,37.4,19960.0
2016-07-25 11:15:00,37.41,37.42,37.38,37.38,26978.0,37.41,37.42,37.38,37.38,26978.0
2016-07-25 11:20:00,37.39,37.45,37.37,37.45,9394.0,37.39,37.45,37.37,37.45,9394.0
2016-07-25 11:25:00,37.44,37.44,37.41,37.42,27412.0,37.44,37.44,37.41,37.42,27412.0
2016-07-25 11:30:00,37.41,37.42,37.36,37.38,25632.0,37.41,37.42,37.36,37.38,25632.0
2016-07-25 11:35:00,37.35,37.37,37.34,37.34,32514.0,37.35,37.37,37.34,37.34,32514.0
2016-07-25 11:40:00,37.33,37.34,37.26,37.26,32568.0,37.33,37.34,37.26,37.26,32568.0
2016-07-25 11:45:00,37.26,37.26,37.22,37.23,19846.0,37.26,37.26,37.22,37.23,19846.0
2016-07-25 11:50:00,37.22,37.28,37.21,37.27,26816.0,37.22,37.28,37.21,37.27,26816.0
2016-07-25 11:55:00,37.27,37.27,37.24,37.27,13520.0,37.27,37.27,37.24,37.27,13520.0
2016-07-25 12:00:00,37.28,37.36,37.27,37.36,13546.0,37.28,37.36,37.27,37.36,13546.0
2016-07-25 12:05:00,37.35,37.35,37.32,37.34,16698.0,37.35,37.35,37.32,37.34,16698.0
2016-07-25 12:10:00,37.33,37.35,37.3,37.31,24474.0,37.33,37.35,37.3,37.31,24474.0
2016-07-25 12:15:00,37.31,37.31,37.27,37.29,6402.0,37.31,37.31,37.27,37.29,6402.0
2016-07-25 12:20:00,37.29,37.44,37.28,37.38,50140.0,37.29,37.44,37.28,37.38,50140.0
2016-07-25 12:25:00,37.35,37.35,37.33,37.33,10668.0,37.35,37.35,37.33,37.33,10668.0
2016-07-25 12:30:00,37.32,37.35,37.31,37.32,27408.0,37.32,37.35,37.31,37.32,27408.0
2016-07-25 12:35:00,37.31,37.34,37.27,37.3,22670.0,37.31,37.34,37.27,37.3,22670.0
2016-07-25 12:40:00,37.31,37.35,37.3,37.3,11246.0,37.31,37.35,37.3,37.3,11246.0
2016-07-25 12:45:00,37.3,37.33,37.3,37.31,21130.0,37.3,37.33,37.3,37.31,21130.0
2016-07-25 12:50:00,37.31,37.32,37.3,37.32,10246.0,37.31,37.32,37.3,37.32,10246.0
2016-07-25 12:55:00,37.32,37.33,37.3,37.32,11500.0,37.32,37.33,37.3,37.32,11500.0
2016-07-25 13:00:00,37.32,37.32,37.29,37.3,8356.0,37.32,37.32,37.29,37.3,8356.0
2016-07-25 13:05:00,37.29,37.32,37.29,37.31,19010.0,37.29,37.32,37.29,37.31,19010.0
2016-07-25 13:10:00,37.31,37.32,37.3,37.32,9588.0,37.31,37.32,37.3,37.32,9588.0
2016-07-25 13:15:00,37.31,37.34,37.31,37.33,13498.0,37.31,37.34,37.31,37.33,13498.0
2016-07-25 13:20:00,37.33,37.41,37.33,37.41,18380.0,37.33,37.41,37.33,37.41,18380.0
2016-07-25 13:25:00,37.41,37.43,37.35,37.35,11364.0,37.41,37.43,37.35,37.35,11364.0
2016-07-25 13:30:00,37.35,37.38,37.35,37.36,15210.0,37.35,37.38,37.35,37.36,15210.0
2016-07-25 13:35:00,37.36,37.36,37.31,37.32,21210.0,37.36,37.36,37.31,37.32,21210.0
2016-07-25 13:40:00,37.32,37.35,37.31,37.35,37606.0,37.32,37.35,37.31,37.35,37606.0
2016-07-25 13:45:00,37.35,37.36,37.34,37.34,15478.0,37.35,37.36,37.34,37.34,15478.0
2016-07-25 13:50:00,37.35,37.37,37.34,37.37,23024.0,37.35,37.37,37.34,37.37,23024.0
2016-07-25 13:55:00,37.37,37.38,37.36,37.36,7528.0,37.37,37.38,37.36,37.36,7528.0
2016-07-25 14:00:00,37.36,37.42,37.36,37.42,15252.0,37.36,37.42,37.36,37.42,15252.0
2016-07-25 14:05:00,37.42,37.44,37.41,37.43,14450.0,37.42,37.44,37.41,37.43,14450.0
2016-07-25 14:10:00,37.42,37.42,37.38,37.4,23620.0,37.42,37.42,37.38,37.4,23620.0
2016-07-25 14:15:00,37.4,37.44,37.38,37.4,117132.0,37.4,37.44,37.38,37.4,117132.0
2016-07-25 14:20:00,37.41,37.44,37.38,37.44,63110.0,37.41,37.44,37.38,37.44,63110.0
2016-07-25 14:25:00,37.43,37.44,37.43,37.43,115942.0,37.43,37.44,37.43,37.43,115942.0
2016-07-25 14:30:00,37.43,37.46,37.42,37.45,42156.0,37.43,37.46,37.42,37.45,42156.0
2016-07-25 14:35:00,37.46,37.54,37.45,37.54,39958.0,37.46,37.54,37.45,37.54,39958.0
2016-07-25 14:40:00,37.54,37.55,37.49,37.55,29456.0,37.54,37.55,37.49,37.55,29456.0
2016-07-25 14:45:00,37.55,37.55,37.49,37.55,21698.0,37.55,37.55,37.49,37.55,21698.0
2016-07-25 14:50:00,37.56,37.62,37.56,37.58,48718.0,37.56,37.62,37.56,37.58,48718.0
2016-07-25 14:55:00,37.59,37.63,37.57,37.62,29636.0,37.59,37.63,37.57,37.62,29636.0
2016-07-25 15:00:00,37.63,37.65,37.62,37.63,58478.0,37.63,37.65,37.62,37.63,58478.0
2016-07-25 15:05:00,37.63,37.64,37.59,37.63,106756.0,37.63,37.64,37.59,37.63,106756.0
2016-07-25 15:10:00,37.63,37.65,37.58,37.63,72442.0,37.63,37.65,37.58,37.63,72442.0
2016-07-25 15:15:00,37.64,37.68,37.61,37.63,77900.0,37.64,37.68,37.61,37.63,77900.0
2016-07-25 15:20:00,37.62,37.63,37.62,37.62,47766.0,37.62,37.63,37.62,37.62,47766.0
2016-07-25 15:25:00,37.62,37.64,37.62,37.63,42660.0,37.62,37.64,37.62,37.63,42660.0
2016-07-25 15:30:00,37.63,37.64,37.62,37.63,69982.0,37.63,37.64,37.62,37.63,69982.0
2016-07-25 15:35:00,37.63,37.63,37.55,37.56,50722.0,37.63,37.63,37.55,37.56,50722.0
2016-07-25 15:40:00,37.56,37.58,37.49,37.5,82236.0,37.56,37.58,37.49,37.5,82236.0
2016-07-25 15:45:00,37.5,37.56,37.5,37.56,139272.0,37.5,37.56,37.5,37.56,139272.0
2016-07-25 15:50:00,37.55,37.57,37.52,37.53,92660.0,37.55,37.57,37.52,37.53,92660.0
2016-07-25 15:55:00,37.54,37.63,37.52,37.63,214496.0,37.54,37.63,37.52,37.63,214496.0
2016-07-26 09:30:00,36.24,36.24,34.27,34.48,59552.0,36.24,36.24,34.27,34.48,59552.0
2016-07-26 09:35:00,34.48,34.56,33.13,33.72,1143430.0,34.48,34.56,33.13,33.72,1143430.0
2016-07-26 09:40:00,33.72,33.74,33.25,33.35,664606.0,33.72,33.74,33.25,33.35,664606.0
2016-07-26 09:45:00,33.35,33.68,31.92,31.94,986538.0,33.35,33.68,31.92,31.94,986538.0
2016-07-26 09:50:00,31.94,32.29,31.72,32.21,1131942.0,31.94,32.29,31.72,32.21,1131942.0
2016-07-26 09:55:00,32.22,32.68,31.83,32.67,752614.0,32.22,32.68,31.83,32.67,752614.0
2016-07-26 10:00:00,32.68,33.08,32.5,33.03,771170.0,32.68,33.08,32.5,33.03,771170.0
2016-07-26 10:05:00,33.06,33.51,32.96,33.35,951328.0,33.06,33.51,32.96,33.35,951328.0
2016-07-26 10:10:00,33.36,33.92,33.33,33.88,866986.0,33.36,33.92,33.33,33.88,866986.0
2016-07-26 10:15:00,33.87,34.62,33.82,34.45,907794.0,33.87,34.62,33.82,34.45,907794.0
2016-07-26 10:20:00,34.45,34.48,33.8,34.01,766486.0,34.45,34.48,33.8,34.01,766486.0
2016-07-26 10:25:00,34.01,34.5,33.88,34.33,488124.0,34.01,34.5,33.88,34.33,488124.0
2016-07-26 10:30:00,34.33,34.38,33.92,34.12,463410.0,34.33,34.38,33.92,34.12,463410.0
2016-07-26 10:35:00,34.09,34.12,33.93,33.95,593712.0,34.09,34.12,33.93,33.95,593712.0
2016-07-26 10:40:00,33.95,34.0,33.88,33.92,409686.0,33.95,34.0,33.88,33.92,409686.0
2016-07-26 10:45:00,33.92,34.07,33.91,33.96,269876.0,33.92,34.07,33.91,33.96,269876.0
2016-07-26 10:50:00,33.96,34.01,33.85,33.95,367804.0,33.96,34.01,33.85,33.95,367804.0
2016-07-26 10:55:00,33.96,34.01,33.93,33.99,280396.0,33.96,34.01,33.93,33.99,280396.0
2016-07-26 11:00:00,33.99,34.01,33.94,33.95,698100.0,33.99,34.01,33.94,33.95,698100.0
2016-07-26 11:05:00,33.95,33.99,33.88,33.9,303548.0,33.95,33.99,33.88,33.9,303548.0
2016-07-26 11:10:00,33.9,34.01,33.88,33.97,256116.0,33.9,34.01,33.88,33.97,256116.0
2016-07-26 11:15:00,33.96,34.01,33.91,33.91,209208.0,33.96,34.01,33.91,33.91,209208.0
2016-07-26 11:20:00,33.9,34.0,33.9,33.95,230608.0,33.9,34.0,33.9,33.95,230608.0
2016-07-26 11:25:00,33.95,33.99,33.95,33.96,132558.0,33.95,33.99,33.95,33.96,132558.0
2016-07-26 11:30:00,33.95,33.95,33.75,33.77,302188.0,33.95,33.95,33.75,33.77,302188.0
2016-07-26 11:35:00,33.77,33.85,33.74,33.78,539018.0,33.77,33.85,33.74,33.78,539018.0
2016-07-26 11:40:00,33.78,33.8,33.53,33.63,321672.0,33.78,33.8,33.53,33.63,321672.0
2016-07-26 11:45:00,33.63,33.74,33.63,33.65,196642.0,33.63,33.74,33.63,33.65,196642.0
2016-07-26 11:50:00,33.65,33.97,33.65,33.88,229112.0,33.65,33.97,33.65,33.88,229112.0
2016-07-26 11:55:00,33.88,33.97,33.87,33.92,86154.0,33.88,33.97,33.87,33.92,86154.0
2016-07-26 12:00:00,33.92,33.93,33.77,33.77,160578.0,33.92,33.93,33.77,33.77,160578.0
2016-07-26 12:05:00,33.79,33.92,33.75,33.92,88786.0,33.79,33.92,33.75,33.92,88786.0
2016-07-26 12:10:00,33.92,33.95,33.87,33.88,73180.0,33.92,33.95,33.87,33.88,73180.0
2016-07-26 12:15:00,33.88,33.93,33.88,33.89,37842.0,33.88,33.93,33.88,33.89,37842.0
2016-07-26 12:20:00,33.89,33.94,33.81,33.85,92660.0,33.89,33.94,33.81,33.85,92660.0
2016-07-26 12:25:00,33.85,33.88,33.81,33.84,44068.0,33.85,33.88,33.81,33.84,44068.0
2016-07-26 12:30:00,33.83,33.84,33.78,33.84,126168.0,33.83,33.84,33.78,33.84,126168.0
2016-07-26 12:35:00,33.84,33.88,33.8,33.86,83668.0,33.84,33.88,33.8,33.86,83668.0
2016-07-26 12:40:00,33.86,33.93,33.84,33.89,124054.0,33.86,33.93,33.84,33.89,124054.0
2016-07-26 12:45:00,33.9,33.93,33.89,33.91,44906.0,33.9,33.93,33.89,33.91,44906.0
2016-07-26 12:50:00,33.9,33.93,33.9,33.91,40674.0,33.9,33.93,33.9,33.91,40674.0
2016-07-26 12:55:00,33.9,33.99,33.9,33.93,87036.0,33.9,33.99,33.9,33.93,87036.0
2016-07-26 13:00:00,33.93,33.93,33.85,33.87,115662.0,33.93,33.93,33.85,33.87,115662.0
2016-07-26 13:05:00,33.87,33.91,33.81,33.91,119250.0,33.87,33.91,33.81,33.91,119250.0
2016-07-26 13:10:00,33.91,33.92,33.87,33.88,69766.0,33.91,33.92,33.87,33.88,69766.0
2016-07-26 13:15:00,33.88,33.92,33.81,33.88,120932.0,33.88,33.92,33.81,33.88,120932.0
2016-07-26 13:20:00,33.88,34.16,33.86,34.1,331776.0,33.88,34.16,33.86,34.1,331776.0
2016-07-26 13:25:00,34.1,34.24,34.05,34.22,372488.0,34.1,34.24,34.05,34.22,372488.0
2016-07-26 13:30:00,34.22,34.22,34.0,34.07,289752.0,34.22,34.22,34.0,34.07,289752.0
2016-07-26 13:35:00,34.07,34.2,34.03,34.2,108286.0,34.07,34.2,34.03,34.2,108286.0
2016-07-26 13:40:00,34.2,34.26,34.14,34.22,108024.0,34.2,34.26,34.14,34.22,108024.0
2016-07-26 13:45:00,34.22,34.22,34.08,34.08,146392.0,34.22,34.22,34.08,34.08,146392.0
2016-07-26 13:50:00,34.11,34.12,34.03,34.07,120662.0,34.11,34.12,34.03,34.07,120662.0
2016-07-26 13:55:00,34.07,34.13,34.05,34.08,73394.0,34.07,34.13,34.05,34.08,73394.0
2016-07-26 14:00:00,34.08,34.08,34.0,34.02,134572.0,34.08,34.08,34.0,34.02,134572.0
2016-07-26 14:05:00,34.03,34.06,33.96,33.98,264630.0,34.03,34.06,33.96,33.98,264630.0
2016-07-26 14:10:00,33.98,34.01,33.96,34.0,106596.0,33.98,34.01,33.96,34.0,106596.0
2016-07-26 14:15:00,34.0,34.07,33.99,34.01,80798.0,34.0,34.07,33.99,34.01,80798.0
2016-07-26 14:20:00,34.01,34.04,34.01,34.04,53950.0,34.01,34.04,34.01,34.04,53950.0
2016-07-26 14:25:00,34.03,34.11,34.02,34.04,66962.0,34.03,34.11,34.02,34.04,66962.0
2016-07-26 14:30:00,34.05,34.08,33.99,34.07,118098.0,34.05,34.08,33.99,34.07,118098.0
2016-07-26 14:35:00,34.08,34.15,34.05,34.08,73334.0,34.08,34.15,34.05,34.08,73334.0
2016-07-26 14:40:00,34.08,34.1,34.06,34.09,75522.0,34.08,34.1,34.06,34.09,75522.0
2016-07-26 14:45:00,34.07,34.11,34.04,34.1,55742.0,34.07,34.11,34.04,34.1,55742.0
2016-07-26 14:50:00,34.1,34.23,34.09,34.09,106162.0,34.1,34.23,34.09,34.09,106162.0
2016-07-26 14:55:00,34.08,34.1,34.0,34.02,122404.0,34.08,34.1,34.0,34.02,122404.0
2016-07-26 15:00:00,34.02,34.08,33.95,34.06,197938.0,34.02,34.08,33.95,34.06,197938.0
2016-07-26 15:05:00,34.06,34.1,34.05,34.07,119342.0,34.06,34.1,34.05,34.07,119342.0
2016-07-26 15:10:00,34.07,34.1,34.02,34.07,116774.0,34.07,34.1,34.02,34.07,116774.0
2016-07-26 15:15:00,34.07,34.15,34.07,34.1,152470.0,34.07,34.15,34.07,34.1,152470.0
2016-07-26 15:20:00,34.1,34.28,34.08,34.16,252146.0,34.1,34.28,34.08,34.16,252146.0
2016-07-26 15:25:00,34.16,34.4,34.16,34.4,243560.0,34.16,34.4,34.16,34.4,243560.0
2016-07-26 15:30:00,34.4,34.48,34.18,34.29,325494.0,34.4,34.48,34.18,34.29,325494.0
2016-07-26 15:35:00,34.3,34.38,34.23,34.3,138778.0,34.3,34.38,34.23,34.3,138778.0
2016-07-26 15:40:00,34.3,34.5,34.29,34.49,447148.0,34.3,34.5,34.29,34.49,447148.0
2016-07-26 15:45:00,34.49,34.49,34.25,34.25,375720.0,34.49,34.49,34.25,34.25,375720.0
2016-07-26 15:50:00,34.25,34.41,34.25,34.35,318436.0,34.25,34.41,34.25,34.35,318436.0
2016-07-26 15:55:00,34.35,34.5,34.34,34.43,584550.0,34.35,34.5,34.34,34.43,584550.0
2016-07-27 09:30:00,34.38,34.55,32.64,32.66,656482.0,34.38,34.55,32.64,32.66,656482.0
2016-07-27 09:35:00,32.68,33.07,32.52,32.91,430176.0,32.68,33.07,32.52,32.91,430176.0
2016-07-27 09:40:00,32.91,33.2,32.89,33.15,286098.0,32.91,33.2,32.89,33.15,286098.0
2016-07-27 09:45:00,33.14,33.5,33.1,33.42,342636.0,33.14,33.5,33.1,33.42,342636.0
2016-07-27 09:50:00,33.42,33.54,33.42,33.54,479018.0,33.42,33.54,33.42,33.54,479018.0
2016-07-27 09:55:00,33.58,33.84,33.5,33.61,378122.0,33.58,33.84,33.5,33.61,378122.0
2016-07-27 10:00:00,33.6,33.75,33.6,33.68,211148.0,33.6,33.75,33.6,33.68,211148.0
2016-07-27 10:05:00,33.69,33.77,33.62,33.7,357646.0,33.69,33.77,33.62,33.7,357646.0
2016-07-27 10:10:00,33.71,33.71,33.63,33.67,245636.0,33.71,33.71,33.63,33.67,245636.0
2016-07-27 10:15:00,33.67,33.69,33.55,33.65,459496.0,33.67,33.69,33.55,33.65,459496.0
2016-07-27 10:20:00,33.65,33.67,33.62,33.63,360258.0,33.65,33.67,33.62,33.63,360258.0
2016-07-27 10:25:00,33.63,33.63,33.43,33.5,363128.0,33.63,33.63,33.43,33.5,363128.0
2016-07-27 10:30:00,33.51,33.54,33.45,33.47,326946.0,33.51,33.54,33.45,33.47,326946.0
2016-07-27 10:35:00,33.47,33.54,33.46,33.48,141036.0,33.47,33.54,33.46,33.48,141036.0
2016-07-27 10:40:00,33.48,33.48,33.27,33.27,188008.0,33.48,33.48,33.27,33.27,188008.0
2016-07-27 10:45:00,33.27,33.47,33.27,33.34,246200.0,33.27,33.47,33.27,33.34,246200.0
2016-07-27 10:50:00,33.33,33.43,33.32,33.37,151386.0,33.33,33.43,33.32,33.37,151386.0
2016-07-27 10:55:00,33.37,33.42,33.34,33.37,151202.0,33.37,33.42,33.34,33.37,151202.0
2016-07-27 11:00:00,33.37,33.49,33.36,33.4,124976.0,33.37,33.49,33.36,33.4,124976.0
2016-07-27 11:05:00,33.4,33.43,33.35,33.38,156858.0,33.4,33.43,33.35,33.38,156858.0
2016-07-27 11:10:00,33.38,33.45,33.35,33.35,135902.0,33.38,33.45,33.35,33.35,135902.0
2016-07-27 11:15:00,33.35,33.42,33.35,33.35,103066.0,33.35,33.42,33.35,33.35,103066.0
2016-07-27 11:20:00,33.35,33.36,33.24,33.25,235924.0,33.35,33.36,33.24,33.25,235924.0
2016-07-27 11:25:00,33.25,33.28,33.18,33.23,156202.0,33.25,33.28,33.18,33.23,156202.0
2016-07-27 11:30:00,33.23,33.38,33.23,33.38,261122.0,33.23,33.38,33.23,33.38,261122.0
2016-07-27 11:35:00,33.38,33.41,33.31,33.34,98912.0,33.38,33.41,33.31,33.34,98912.0
2016-07-27 11:40:00,33.34,33.37,33.29,33.29,132472.0,33.34,33.37,33.29,33.29,132472.0
2016-07-27 11:45:00,33.29,33.35,33.24,33.32,59368.0,33.29,33.35,33.24,33.32,59368.0
2016-07-27 11:50:00,33.32,33.38,33.31,33.35,71540.0,33.32,33.38,33.31,33.35,71540.0
2016-07-27 11:55:00,33.35,33.46,33.35,33.44,96366.0,33.35,33.46,33.35,33.44,96366.0
2016-07-27 12:00:00,33.45,33.49,33.44,33.47,64540.0,33.45,33.49,33.44,33.47,64540.0
2016-07-27 12:05:00,33.47,33.49,33.46,33.49,54630.0,33.47,33.49,33.46,33.49,54630.0
2016-07-27 12:10:00,33.49,33.57,33.49,33.56,82058.0,33.49,33.57,33.49,33.56,82058.0
2016-07-27 12:15:00,33.56,33.57,33.49,33.54,78582.0,33.56,33.57,33.49,33.54,78582.0
2016-07-27 12:20:00,33.54,33.55,33.49,33.5,35736.0,33.54,33.55,33.49,33.5,35736.0
2016-07-27 12:25:00,33.49,33.59,33.49,33.56,45178.0,33.49,33.59,33.49,33.56,45178.0
2016-07-27 12:30:00,33.56,33.6,33.53,33.59,53302.0,33.56,33.6,33.53,33.59,53302.0
2016-07-27 12:35:00,33.59,33.59,33.51,33.53,39350.0,33.59,33.59,33.51,33.53,39350.0
2016-07-27 12:40:00,33.53,33.53,33.49,33.51,36436.0,33.53,33.53,33.49,33.51,36436.0
2016-07-27 12:45:00,33.51,33.52,33.5,33.52,69302.0,33.51,33.52,33.5,33.52,69302.0
2016-07-27 12:50:00,33.52,33.58,33.52,33.56,32278.0,33.52,33.58,33.52,33.56,32278.0
2016-07-27 12:55:00,33.56,33.59,33.55,33.55,14776.0,33.56,33.59,33.55,33.55,14776.0
2016-07-27 13:00:00,33.55,33.58,33.55,33.57,54164.0,33.55,33.58,33.55,33.57,54164.0
2016-07-27 13:05:00,33.57,33.59,33.57,33.59,31660.0,33.57,33.59,33.57,33.59,31660.0
2016-07-27 13:10:00,33.59,33.63,33.59,33.61,57308.0,33.59,33.63,33.59,33.61,57308.0
2016-07-27 13:15:00,33.62,33.65,33.61,33.65,51518.0,33.62,33.65,33.61,33.65,51518.0
2016-07-27 13:20:00,33.65,33.66,33.64,33.65,44728.0,33.65,33.66,33.64,33.65,44728.0
2016-07-27 13:25:00,33.65,33.66,33.65,33.65,26004.0,33.65,33.66,33.65,33.65,26004.0
2016-07-27 13:30:00,33.65,33.65,33.62,33.62,69996.0,33.65,33.65,33.62,33.62,69996.0
2016-07-27 13:35:00,33.63,33.65,33.6,33.65,70058.0,33.63,33.65,33.6,33.65,70058.0
2016-07-27 13:40:00,33.65,33.7,33.65,33.67,47752.0,33.65,33.7,33.65,33.67,47752.0
2016-07-27 13:45:00,33.67,33.67,33.63,33.64,64792.0,33.67,33.67,33.63,33.64,64792.0
2016-07-27 13:50:00,33.64,33.64,33.6,33.62,45534.0,33.64,33.64,33.6,33.62,45534.0
2016-07-27 13:55:00,33.62,33.8,33.61,33.79,70360.0,33.62,33.8,33.61,33.79,70360.0
2016-07-27 14:00:00,33.79,34.04,33.78,34.01,291514.0,33.79,34.04,33.78,34.01,291514.0
2016-07-27 14:05:00,34.0,34.01,33.9,33.92,107670.0,34.0,34.01,33.9,33.92,107670.0
2016-07-27 14:10:00,33.9,33.92,33.8,33.8,71368.0,33.9,33.92,33.8,33.8,71368.0
2016-07-27 14:15:00,33.79,33.85,33.76,33.78,56368.0,33.79,33.85,33.76,33.78,56368.0
2016-07-27 14:20:00,33.78,33.83,33.74,33.82,90532.0,33.78,33.83,33.74,33.82,90532.0
2016-07-27 14:25:00,33.82,33.84,33.77,33.79,58292.0,33.82,33.84,33.77,33.79,58292.0
2016-07-27 14:30:00,33.79,33.81,33.72,33.75,81108.0,33.79,33.81,33.72,33.75,81108.0
2016-07-27 14:35:00,33.75,33.77,33.74,33.75,76206.0,33.75,33.77,33.74,33.75,76206.0
2016-07-27 14:40:00,33.75,33.76,33.73,33.75,45280.0,33.75,33.76,33.73,33.75,45280.0
2016-07-27 14:45:00,33.75,33.82,33.74,33.76,79632.0,33.75,33.82,33.74,33.76,79632.0
2016-07-27 14:50:00,33.76,33.79,33.75,33.76,59928.0,33.76,33.79,33.75,33.76,59928.0
2016-07-27 14:55:00,33.76,33.83,33.76,33.8,63794.0,33.76,33.83,33.76,33.8,63794.0
2016-07-27 15:00:00,33.8,33.83,33.78,33.78,82558.0,33.8,33.83,33.78,33.78,82558.0
2016-07-27 15:05:00,33.79,33.81,33.78,33.81,76944.0,33.79,33.81,33.78,33.81,76944.0
2016-07-27 15:10:00,33.81,33.85,33.8,33.85,103744.0,33.81,33.85,33.8,33.85,103744.0
2016-07-27 15:15:00,33.85,33.88,33.84,33.86,81708.0,33.85,33.88,33.84,33.86,81708.0
2016-07-27 15:20:00,33.85,33.86,33.85,33.85,72960.0,33.85,33.86,33.85,33.85,72960.0
2016-07-27 15:25:00,33.85,33.95,33.85,33.95,159774.0,33.85,33.95,33.85,33.95,159774.0
2016-07-27 15:30:00,33.95,33.97,33.86,33.87,322180.0,33.95,33.97,33.86,33.87,322180.0
2016-07-27 15:35:00,33.87,33.88,33.81,33.83,222324.0,33.87,33.88,33.81,33.83,222324.0
2016-07-27 15:40:00,33.83,33.9,33.81,33.82,206892.0,33.83,33.9,33.81,33.82,206892.0
2016-07-27 15:45:00,33.82,33.82,33.73,33.73,207214.0,33.82,33.82,33.73,33.73,207214.0
2016-07-27 15:50:00,33.73,33.81,33.73,33.8,229910.0,33.73,33.81,33.73,33.8,229910.0
2016-07-27 15:55:00,33.8,33.8,33.71,33.71,297040.0,33.8,33.8,33.71,33.71,297040.0
2016-07-28 09:30:00,33.57,33.84,33.44,33.7,106912.0,33.57,33.84,33.44,33.7,106912.0
2016-07-28 09:35:00,33.68,33.81,33.55,33.69,122274.0,33.68,33.81,33.55,33.69,122274.0
2016-07-28 09:40:00,33.71,33.87,33.64,33.87,69268.0,33.71,33.87,33.64,33.87,69268.0
2016-07-28 09:45:00,33.9,33.93,33.53,33.53,84944.0,33.9,33.93,33.53,33.53,84944.0
2016-07-28 09:50:00,33.51,33.69,33.49,33.69,52714.0,33.51,33.69,33.49,33.69,52714.0
2016-07-28 09:55:00,33.69,33.69,33.63,33.67,107264.0,33.69,33.69,33.63,33.67,107264.0
2016-07-28 10:00:00,33.67,33.83,33.67,33.82,73910.0,33.67,33.83,33.67,33.82,73910.0
2016-07-28 10:05:00,33.83,33.97,33.8,33.92,61354.0,33.83,33.97,33.8,33.92,61354.0
2016-07-28 10:10:00,33.93,34.03,33.93,33.98,216926.0,33.93,34.03,33.93,33.98,216926.0
2016-07-28 10:15:00,33.98,34.05,33.87,34.05,61782.0,33.98,34.05,33.87,34.05,61782.0
2016-07-28 10:20:00,34.05,34.13,34.02,34.12,38416.0,34.05,34.13,34.02,34.12,38416.0
2016-07-28 10:25:00,34.1,34.27,34.1,34.27,62382.0,34.1,34.27,34.1,34.27,62382.0
2016-07-28 10:30:00,34.27,34.32,34.24,34.3,110418.0,34.27,34.32,34.24,34.3,110418.0
2016-07-28 10:35:00,34.29,34.37,34.28,34.35,93622.0,34.29,34.37,34.28,34.35,93622.0
2016-07-28 10:40:00,34.36,34.47,34.35,34.46,75012.0,34.36,34.47,34.35,34.46,75012.0
2016-07-28 10:45:00,34.46,34.58,34.46,34.56,66792.0,34.46,34.58,34.46,34.56,66792.0
2016-07-28 10:50:00,34.57,34.63,34.57,34.62,60544.0,34.57,34.63,34.57,34.62,60544.0
2016-07-28 10:55:00,34.62,34.77,34.6,34.7,110336.0,34.62,34.77,34.6,34.7,110336.0
2016-07-28 11:00:00,34.68,34.77,34.67,34.69,67096.0,34.68,34.77,34.67,34.69,67096.0
2016-07-28 11:05:00,34.69,34.78,34.63,34.78,123582.0,34.69,34.78,34.63,34.78,123582.0
2016-07-28 11:10:00,34.76,34.85,34.74,34.85,110164.0,34.76,34.85,34.74,34.85,110164.0
2016-07-28 11:15:00,34.85,34.93,34.8,34.93,99056.0,34.85,34.93,34.8,34.93,99056.0
2016-07-28 11:20:00,34.93,34.97,34.92,34.93,163056.0,34.93,34.97,34.92,34.93,163056.0
2016-07-28 11:25:00,34.93,34.98,34.92,34.98,69792.0,34.93,34.98,34.92,34.98,69792.0
2016-07-28 11:30:00,34.97,35.05,34.93,35.0,116240.0,34.97,35.05,34.93,35.0,116240.0
2016-07-28 11:35:00,35.01,35.07,34.99,35.02,55714.0,35.01,35.07,34.99,35.02,55714.0
2016-07-28 11:40:00,35.02,35.1,35.02,35.08,45094.0,35.02,35.1,35.02,35.08,45094.0
2016-07-28 11:45:00,35.07,35.18,35.07,35.18,95008.0,35.07,35.18,35.07,35.18,95008.0
2016-07-28 11:50:00,35.19,35.22,35.12,35.18,101268.0,35.19,35.22,35.12,35.18,101268.0
2016-07-28 11:55:00,35.19,35.19,35.07,35.12,111092.0,35.19,35.19,35.07,35.12,111092.0
2016-07-28 12:00:00,35.13,35.17,35.0,35.03,54086.0,35.13,35.17,35.0,35.03,54086.0
2016-07-28 12:05:00,35.04,35.09,35.03,35.06,30580.0,35.04,35.09,35.03,35.06,30580.0
2016-07-28 12:10:00,35.05,35.13,35.05,35.05,42080.0,35.05,35.13,35.05,35.05,42080.0
2016-07-28 12:15:00,35.06,35.06,34.92,34.96,81234.0,35.06,35.06,34.92,34.96,81234.0
2016-07-28 12:20:00,34.96,34.96,34.88,34.88,49560.0,34.96,34.96,34.88,34.88,49560.0
2016-07-28 12:25:00,34.88,34.95,34.84,34.95,28086.0,34.88,34.95,34.84,34.95,28086.0
2016-07-28 12:30:00,34.94,34.96,34.88,34.89,100788.0,34.94,34.96,34.88,34.89,100788.0
2016-07-28 12:35:00,34.89,34.9,34.83,34.84,47706.0,34.89,34.9,34.83,34.84,47706.0
2016-07-28 12:40:00,34.82,34.83,34.75,34.8,41074.0,34.82,34.83,34.75,34.8,41074.0
2016-07-28 12:45:00,34.8,34.88,34.8,34.86,22916.0,34.8,34.88,34.8,34.86,22916.0
2016-07-28 12:50:00,34.87,34.87,34.78,34.8,42546.0,34.87,34.87,34.78,34.8,42546.0
2016-07-28 12:55:00,34.8,34.81,34.76,34.77,17228.0,34.8,34.81,34.76,34.77,17228.0
2016-07-28 13:00:00,34.76,34.82,34.75,34.77,17986.0,34.76,34.82,34.75,34.77,17986.0
2016-07-28 13:05:00,34.77,34.8,34.75,34.77,28578.0,34.77,34.8,34.75,34.77,28578.0
2016-07-28 13:10:00,34.77,34.8,34.75,34.77,56436.0,34.77,34.8,34.75,34.77,56436.0
2016-07-28 13:15:00,34.77,34.78,34.76,34.76,27734.0,34.77,34.78,34.76,34.76,27734.0
2016-07-28 13:20:00,34.75,34.75,34.68,34.72,74468.0,34.75,34.75,34.68,34.72,74468.0
2016-07-28 13:25:00,34.71,34.72,34.68,34.68,26064.0,34.71,34.72,34.68,34.68,26064.0
2016-07-28 13:30:00,34.68,34.7,34.67,34.69,15602.0,34.68,34.7,34.67,34.69,15602.0
2016-07-28 13:35:00,34.7,34.78,34.69,34.77,55866.0,34.7,34.78,34.69,34.77,55866.0
2016-07-28 13:40:00,34.78,34.79,34.77,34.79,19366.0,34.78,34.79,34.77,34.79,19366.0
2016-07-28 13:45:00,34.77,34.81,34.77,34.8,26518.0,34.77,34.81,34.77,34.8,26518.0
2016-07-28 13:50:00,34.8,34.83,34.79,34.81,42716.0,34.8,34.83,34.79,34.81,42716.0
2016-07-28 13:55:00,34.82,34.87,34.8,34.86,84924.0,34.82,34.87,34.8,34.86,84924.0
2016-07-28 14:00:00,34.85,34.87,34.82,34.85,31552.0,34.85,34.87,34.82,34.85,31552.0
2016-07-28 14:05:00,34.84,34.85,34.82,34.83,35094.0,34.84,34.85,34.82,34.83,35094.0
2016-07-28 14:10:00,34.83,34.91,34.83,34.88,73270.0,34.83,34.91,34.83,34.88,73270.0
2016-07-28 14:15:00,34.88,34.93,34.88,34.9,47852.0,34.88,34.93,34.88,34.9,47852.0
2016-07-28 14:20:00,34.9,34.9,34.83,34.85,36116.0,34.9,34.9,34.83,34.85,36116.0
2016-07-28 14:25:00,34.85,34.87,34.83,34.87,31462.0,34.85,34.87,34.83,34.87,31462.0
2016-07-28 14:30:00,34.87,34.89,34.87,34.89,24922.0,34.87,34.89,34.87,34.89,24922.0
2016-07-28 14:35:00,34.89,34.92,34.88,34.9,41142.0,34.89,34.92,34.88,34.9,41142.0
2016-07-28 14:40:00,34.89,34.94,34.87,34.93,82504.0,34.89,34.94,34.87,34.93,82504.0
2016-07-28 14:45:00,34.94,34.98,34.88,34.98,155788.0,34.94,34.98,34.88,34.98,155788.0
2016-07-28 14:50:00,34.98,35.06,34.98,35.05,118124.0,34.98,35.06,34.98,35.05,118124.0
2016-07-28 14:55:00,35.05,35.06,34.96,35.02,126514.0,35.05,35.06,34.96,35.02,126514.0
2016-07-28 15:00:00,35.01,35.04,34.99,35.02,28180.0,35.01,35.04,34.99,35.02,28180.0
2016-07-28 15:05:00,35.03,35.04,34.99,34.99,43938.0,35.03,35.04,34.99,34.99,43938.0
2016-07-28 15:10:00,34.99,34.99,34.94,34.97,31788.0,34.99,34.99,34.94,34.97,31788.0
2016-07-28 15:15:00,34.97,34.97,34.91,34.94,50698.0,34.97,34.97,34.91,34.94,50698.0
2016-07-28 15:20:00,34.95,34.98,34.95,34.98,69916.0,34.95,34.98,34.95,34.98,69916.0
2016-07-28 15:25:00,34.97,35.01,34.95,35.01,88292.0,34.97,35.01,34.95,35.01,88292.0
2016-07-28 15:30:00,35.01,35.04,34.99,35.04,61910.0,35.01,35.04,34.99,35.04,61910.0
2016-07-28 15:35:00,35.03,35.07,35.0,35.07,56500.0,35.03,35.07,35.0,35.07,56500.0
2016-07-28 15:40:00,35.06,35.09,35.01,35.04,80566.0,35.06,35.09,35.01,35.04,80566.0
2016-07-28 15:45:00,35.04,35.08,35.03,35.08,58870.0,35.04,35.08,35.03,35.08,58870.0
2016-07-28 15:50:00,35.07,35.08,35.03,35.05,102512.0,35.07,35.08,35.03,35.05,102512.0
2016-07-28 15:55:00,35.04,35.05,34.97,34.98,145502.0,35.04,35.05,34.97,34.98,145502.0
2016-07-29 09:30:00,34.69,34.75,34.51,34.7,98398.0,34.69,34.75,34.51,34.7,98398.0
2016-07-29 09:35:00,34.72,34.87,34.67,34.82,41526.0,34.72,34.87,34.67,34.82,41526.0
2016-07-29 09:40:00,34.83,34.88,34.77,34.82,19720.0,34.83,34.88,34.77,34.82,19720.0
2016-07-29 09:45:00,34.82,34.84,34.61,34.64,37144.0,34.82,34.84,34.61,34.64,37144.0
2016-07-29 09:50:00,34.67,34.69,34.54,34.56,58762.0,34.67,34.69,34.54,34.56,58762.0
2016-07-29 09:55:00,34.55,34.58,34.52,34.58,88356.0,34.55,34.58,34.52,34.58,88356.0
2016-07-29 10:00:00,34.57,34.6,34.53,34.58,68424.0,34.57,34.6,34.53,34.58,68424.0
2016-07-29 10:05:00,34.57,34.58,34.54,34.57,32440.0,34.57,34.58,34.54,34.57,32440.0
2016-07-29 10:10:00,34.57,34.79,34.55,34.76,98712.0,34.57,34.79,34.55,34.76,98712.0
2016-07-29 10:15:00,34.75,34.79,34.71,34.76,28800.0,34.75,34.79,34.71,34.76,28800.0
2016-07-29 10:20:00,34.76,34.81,34.75,34.79,27372.0,34.76,34.81,34.75,34.79,27372.0
2016-07-29 10:25:00,34.78,34.8,34.74,34.74,22816.0,34.78,34.8,34.74,34.74,22816.0
2016-07-29 10:30:00,34.74,34.79,34.72,34.79,30142.0,34.74,34.79,34.72,34.79,30142.0
2016-07-29 10:35:00,34.79,34.85,34.79,34.85,11162.0,34.79,34.85,34.79,34.85,11162.0
2016-07-29 10:40:00,34.85,34.87,34.81,34.86,14932.0,34.85,34.87,34.81,34.86,14932.0
2016-07-29 10:45:00,34.88,35.02,34.87,35.0,76288.0,34.88,35.02,34.87,35.0,76288.0
2016-07-29 10:50:00,35.01,35.09,35.01,35.09,28222.0,35.01,35.09,35.01,35.09,28222.0
2016-07-29 10:55:00,35.09,35.1,34.99,35.04,47544.0,35.09,35.1,34.99,35.04,47544.0
2016-07-29 11:00:00,35.04,35.09,35.01,35.09,86636.0,35.04,35.09,35.01,35.09,86636.0
2016-07-29 11:05:00,35.08,35.1,35.07,35.08,33042.0,35.08,35.1,35.07,35.08,33042.0
2016-07-29 11:10:00,35.09,35.12,35.09,35.11,18000.0,35.09,35.12,35.09,35.11,18000.0
2016-07-29 11:15:00,35.1,35.15,35.1,35.13,66582.0,35.1,35.15,35.1,35.13,66582.0
2016-07-29 11:20:00,35.13,35.17,35.11,35.12,34874.0,35.13,35.17,35.11,35.12,34874.0
2016-07-29 11:25:00,35.12,35.18,35.12,35.17,24198.0,35.12,35.18,35.12,35.17,24198.0
2016-07-29 11:30:00,35.19,35.28,35.19,35.27,37020.0,35.19,35.28,35.19,35.27,37020.0
2016-07-29 11:35:00,35.27,35.36,35.27,35.35,26692.0,35.27,35.36,35.27,35.35,26692.0
2016-07-29 11:40:00,35.35,35.37,35.3,35.3,15926.0,35.35,35.37,35.3,35.3,15926.0
2016-07-29 11:45:00,35.3,35.31,35.23,35.24,32030.0,35.3,35.31,35.23,35.24,32030.0
2016-07-29 11:50:00,35.24,35.29,35.23,35.28,27946.0,35.24,35.29,35.23,35.28,27946.0
2016-07-29 11:55:00,35.29,35.33,35.27,35.33,16050.0,35.29,35.33,35.27,35.33,16050.0
2016-07-29 12:00:00,35.32,35.37,35.32,35.37,19776.0,35.32,35.37,35.32,35.37,19776.0
2016-07-29 12:05:00,35.37,35.4,35.37,35.39,23984.0,35.37,35.4,35.37,35.39,23984.0
2016-07-29 12:10:00,35.38,35.4,35.35,35.4,18200.0,35.38,35.4,35.35,35.4,18200.0
2016-07-29 12:15:00,35.4,35.41,35.38,35.39,21868.0,35.4,35.41,35.38,35.39,21868.0
2016-07-29 12:20:00,35.38,35.4,35.37,35.37,18536.0,35.38,35.4,35.37,35.37,18536.0
2016-07-29 12:25:00,35.38,35.38,35.35,35.36,14456.0,35.38,35.38,35.35,35.36,14456.0
2016-07-29 12:30:00,35.34,35.4,35.34,35.37,20494.0,35.34,35.4,35.34,35.37,20494.0
2016-07-29 12:35:00,35.37,35.38,35.32,35.32,21470.0,35.37,35.38,35.32,35.32,21470.0
2016-07-29 12:40:00,35.32,35.32,35.23,35.25,20566.0,35.32,35.32,35.23,35.25,20566.0
2016-07-29 12:45:00,35.24,35.27,35.24,35.26,27698.0,35.24,35.27,35.24,35.26,27698.0
2016-07-29 12:50:00,35.25,35.29,35.23,35.29,20614.0,35.25,35.29,35.23,35.29,20614.0
2016-07-29 12:55:00,35.29,35.29,35.27,35.28,16608.0,35.29,35.29,35.27,35.28,16608.0
2016-07-29 13:00:00,35.27,35.3,35.27,35.28,34530.0,35.27,35.3,35.27,35.28,34530.0
2016-07-29 13:05:00,35.28,35.35,35.27,35.34,34290.0,35.28,35.35,35.27,35.34,34290.0
2016-07-29 13:10:00,35.34,35.37,35.33,35.35,19022.0,35.34,35.37,35.33,35.35,19022.0
2016-07-29 13:15:00,35.35,35.35,35.3,35.3,16198.0,35.35,35.35,35.3,35.3,16198.0
2016-07-29 13:20:00,35.31,35.34,35.31,35.31,13454.0,35.31,35.34,35.31,35.31,13454.0
2016-07-29 13:25:00,35.31,35.36,35.31,35.34,13762.0,35.31,35.36,35.31,35.34,13762.0
2016-07-29 13:30:00,35.33,35.38,35.33,35.38,20114.0,35.33,35.38,35.33,35.38,20114.0
2016-07-29 13:35:00,35.37,35.38,35.35,35.36,13234.0,35.37,35.38,35.35,35.36,13234.0
2016-07-29 13:40:00,35.35,35.37,35.32,35.32,19364.0,35.35,35.37,35.32,35.32,19364.0
2016-07-29 13:45:00,35.31,35.35,35.31,35.34,6084.0,35.31,35.35,35.31,35.34,6084.0
2016-07-29 13:50:00,35.35,35.35,35.31,35.31,25032.0,35.35,35.35,35.31,35.31,25032.0
2016-07-29 13:55:00,35.31,35.32,35.3,35.32,23946.0,35.31,35.32,35.3,35.32,23946.0
2016-07-29 14:00:00,35.32,35.34,35.32,35.32,31758.0,35.32,35.34,35.32,35.32,31758.0
2016-07-29 14:05:00,35.32,35.32,35.3,35.31,22972.0,35.32,35.32,35.3,35.31,22972.0
2016-07-29 14:10:00,35.32,35.33,35.3,35.32,27808.0,35.32,35.33,35.3,35.32,27808.0
2016-07-29 14:15:00,35.32,35.33,35.31,35.31,19328.0,35.32,35.33,35.31,35.31,19328.0
2016-07-29 14:20:00,35.3,35.31,35.27,35.29,21812.0,35.3,35.31,35.27,35.29,21812.0
2016-07-29 14:25:00,35.29,35.29,35.27,35.29,30500.0,35.29,35.29,35.27,35.29,30500.0
2016-07-29 14:30:00,35.28,35.3,35.27,35.27,22928.0,35.28,35.3,35.27,35.27,22928.0
2016-07-29 14:35:00,35.27,35.27,35.23,35.23,25538.0,35.27,35.27,35.23,35.23,25538.0
2016-07-29 14:40:00,35.23,35.23,35.22,35.22,38208.0,35.23,35.23,35.22,35.22,38208.0
2016-07-29 14:45:00,35.22,35.26,35.21,35.24,20096.0,35.22,35.26,35.21,35.24,20096.0
2016-07-29 14:50:00,35.24,35.25,35.24,35.25,10414.0,35.24,35.25,35.24,35.25,10414.0
2016-07-29 14:55:00,35.25,35.27,35.24,35.27,29804.0,35.25,35.27,35.24,35.27,29804.0
2016-07-29 15:00:00,35.27,35.28,35.25,35.27,26850.0,35.27,35.28,35.25,35.27,26850.0
2016-07-29 15:05:00,35.27,35.27,35.22,35.23,60132.0,35.27,35.27,35.22,35.23,60132.0
2016-07-29 15:10:00,35.23,35.25,35.22,35.24,32032.0,35.23,35.25,35.22,35.24,32032.0
2016-07-29 15:15:00,35.24,35.24,35.18,35.19,54664.0,35.24,35.24,35.18,35.19,54664.0
2016-07-29 15:20:00,35.18,35.19,35.16,35.17,31990.0,35.18,35.19,35.16,35.17,31990.0
2016-07-29 15:25:00,35.17,35.21,35.16,35.2,40326.0,35.17,35.21,35.16,35.2,40326.0
2016-07-29 15:30:00,35.21,35.24,35.2,35.23,59872.0,35.21,35.24,35.2,35.23,59872.0
2016-07-29 15:35:00,35.22,35.23,35.19,35.2,43738.0,35.22,35.23,35.19,35.2,43738.0
2016-07-29 15:40:00,35.21,35.27,35.2,35.26,46554.0,35.21,35.27,35.2,35.26,46554.0
2016-07-29 15:45:00,35.27,35.35,35.27,35.33,137566.0,35.27,35.35,35.27,35.33,137566.0
2016-07-29 15:50:00,35.33,35.34,35.31,35.32,72484.0,35.33,35.34,35.31,35.32,72484.0
2016-07-29 15:55:00,35.32,35.33,35.27,35.27,164948.0,35.32,35.33,35.27,35.27,164948.0
2016-08-01 09:30:00,35.21,35.46,35.17,35.46,57450.0,35.21,35.46,35.17,35.46,57450.0
2016-08-01 09:35:00,35.45,35.46,35.24,35.3,26078.0,35.45,35.46,35.24,35.3,26078.0
2016-08-01 09:40:00,35.24,35.38,35.24,35.27,37342.0,35.24,35.38,35.24,35.27,37342.0
2016-08-01 09:45:00,35.27,35.33,35.24,35.24,32152.0,35.27,35.33,35.24,35.24,32152.0
2016-08-01 09:50:00,35.24,35.24,35.11,35.13,38578.0,35.24,35.24,35.11,35.13,38578.0
2016-08-01 09:55:00,35.12,35.19,35.1,35.15,23828.0,35.12,35.19,35.1,35.15,23828.0
2016-08-01 10:00:00,35.16,35.16,34.85,34.86,89770.0,35.16,35.16,34.85,34.86,89770.0
2016-08-01 10:05:00,34.85,34.96,34.82,34.86,74146.0,34.85,34.96,34.82,34.86,74146.0
2016-08-01 10:10:00,34.87,34.9,34.83,34.88,58996.0,34.87,34.9,34.83,34.88,58996.0
2016-08-01 10:15:00,34.89,35.0,34.88,34.97,44768.0,34.89,35.0,34.88,34.97,44768.0
2016-08-01 10:20:00,34.98,34.98,34.77,34.79,110146.0,34.98,34.98,34.77,34.79,110146.0
2016-08-01 10:25:00,34.79,34.85,34.71,34.74,24570.0,34.79,34.85,34.71,34.74,24570.0
2016-08-01 10:30:00,34.76,34.81,34.76,34.79,23392.0,34.76,34.81,34.76,34.79,23392.0
2016-08-01 10:35:00,34.8,34.81,34.75,34.8,66558.0,34.8,34.81,34.75,34.8,66558.0
2016-08-01 10:40:00,34.8,34.82,34.75,34.8,44128.0,34.8,34.82,34.75,34.8,44128.0
2016-08-01 10:45:00,34.78,34.8,34.72,34.79,39702.0,34.78,34.8,34.72,34.79,39702.0
2016-08-01 10:50:00,34.8,34.83,34.77,34.79,27062.0,34.8,34.83,34.77,34.79,27062.0
2016-08-01 10:55:00,34.78,34.79,34.7,34.74,32578.0,34.78,34.79,34.7,34.74,32578.0
2016-08-01 11:00:00,34.72,34.73,34.68,34.7,22188.0,34.72,34.73,34.68,34.7,22188.0
2016-08-01 11:05:00,34.7,34.72,34.68,34.7,29036.0,34.7,34.72,34.68,34.7,29036.0
2016-08-01 11:10:00,34.7,34.77,34.7,34.74,27348.0,34.7,34.77,34.7,34.74,27348.0
2016-08-01 11:15:00,34.74,34.76,34.72,34.75,21796.0,34.74,34.76,34.72,34.75,21796.0
2016-08-01 11:20:00,34.76,34.77,34.71,34.77,14474.0,34.76,34.77,34.71,34.77,14474.0
2016-08-01 11:25:00,34.77,34.8,34.73,34.77,43718.0,34.77,34.8,34.73,34.77,43718.0
2016-08-01 11:30:00,34.78,34.82,34.74,34.78,50374.0,34.78,34.82,34.74,34.78,50374.0
2016-08-01 11:35:00,34.77,34.79,34.75,34.78,12000.0,34.77,34.79,34.75,34.78,12000.0
2016-08-01 11:40:00,34.79,34.81,34.77,34.8,44710.0,34.79,34.81,34.77,34.8,44710.0
2016-08-01 11:45:00,34.79,34.88,34.77,34.88,53200.0,34.79,34.88,34.77,34.88,53200.0
2016-08-01 11:50:00,34.88,34.88,34.8,34.84,33030.0,34.88,34.88,34.8,34.84,33030.0
2016-08-01 11:55:00,34.84,34.87,34.82,34.87,32114.0,34.84,34.87,34.82,34.87,32114.0
2016-08-01 12:00:00,34.87,34.88,34.82,34.82,24554.0,34.87,34.88,34.82,34.82,24554.0
2016-08-01 12:05:00,34.82,34.82,34.77,34.8,38918.0,34.82,34.82,34.77,34.8,38918.0
2016-08-01 12:10:00,34.8,34.8,34.76,34.79,49320.0,34.8,34.8,34.76,34.79,49320.0
2016-08-01 12:15:00,34.79,34.79,34.71,34.74,30700.0,34.79,34.79,34.71,34.74,30700.0
2016-08-01 12:20:00,34.74,34.74,34.71,34.72,32790.0,34.74,34.74,34.71,34.72,32790.0
2016-08-01 12:25:00,34.72,34.8,34.7,34.7,74126.0,34.72,34.8,34.7,34.7,74126.0
2016-08-01 12:30:00,34.7,34.71,34.66,34.66,28704.0,34.7,34.71,34.66,34.66,28704.0
2016-08-01 12:35:00,34.68,34.69,34.63,34.67,43304.0,34.68,34.69,34.63,34.67,43304.0
2016-08-01 12:40:00,34.66,34.68,34.65,34.68,15600.0,34.66,34.68,34.65,34.68,15600.0
2016-08-01 12:45:00,34.67,34.7,34.64,34.68,17966.0,34.67,34.7,34.64,34.68,17966.0
2016-08-01 12:50:00,34.68,34.69,34.65,34.68,25024.0,34.68,34.69,34.65,34.68,25024.0
2016-08-01 12:55:00,34.68,34.7,34.66,34.7,56414.0,34.68,34.7,34.66,34.7,56414.0
2016-08-01 13:00:00,34.7,34.71,34.67,34.69,41934.0,34.7,34.71,34.67,34.69,41934.0
2016-08-01 13:05:00,34.69,34.71,34.67,34.69,27210.0,34.69,34.71,34.67,34.69,27210.0
2016-08-01 13:10:00,34.7,34.72,34.69,34.69,25800.0,34.7,34.72,34.69,34.69,25800.0
2016-08-01 13:15:00,34.71,34.71,34.69,34.71,11078.0,34.71,34.71,34.69,34.71,11078.0
2016-08-01 13:20:00,34.7,34.72,34.66,34.69,25252.0,34.7,34.72,34.66,34.69,25252.0
2016-08-01 13:25:00,34.69,34.7,34.66,34.69,26044.0,34.69,34.7,34.66,34.69,26044.0
2016-08-01 13:30:00,34.7,34.73,34.7,34.71,9572.0,34.7,34.73,34.7,34.71,9572.0
2016-08-01 13:35:00,34.71,34.73,34.68,34.68,11600.0,34.71,34.73,34.68,34.68,11600.0
2016-08-01 13:40:00,34.68,34.7,34.66,34.7,24012.0,34.68,34.7,34.66,34.7,24012.0
2016-08-01 13:45:00,34.7,34.72,34.68,34.71,25078.0,34.7,34.72,34.68,34.71,25078.0
2016-08-01 13:50:00,34.71,34.75,34.71,34.71,35400.0,34.71,34.75,34.71,34.71,35400.0
2016-08-01 13:55:00,34.71,34.8,34.7,34.77,25630.0,34.71,34.8,34.7,34.77,25630.0
2016-08-01 14:00:00,34.78,34.81,34.76,34.77,51746.0,34.78,34.81,34.76,34.77,51746.0
2016-08-01 14:05:00,34.79,34.79,34.73,34.73,22804.0,34.79,34.79,34.73,34.73,22804.0
2016-08-01 14:10:00,34.74,34.8,34.72,34.78,32108.0,34.74,34.8,34.72,34.78,32108.0
2016-08-01 14:15:00,34.78,34.78,34.7,34.7,21412.0,34.78,34.78,34.7,34.7,21412.0
2016-08-01 14:20:00,34.7,34.74,34.68,34.72,27720.0,34.7,34.74,34.68,34.72,27720.0
2016-08-01 14:25:00,34.72,34.72,34.65,34.66,32366.0,34.72,34.72,34.65,34.66,32366.0
2016-08-01 14:30:00,34.66,34.68,34.65,34.67,37244.0,34.66,34.68,34.65,34.67,37244.0
2016-08-01 14:35:00,34.67,34.7,34.66,34.67,34012.0,34.67,34.7,34.66,34.67,34012.0
2016-08-01 14:40:00,34.66,34.72,34.65,34.68,33016.0,34.66,34.72,34.65,34.68,33016.0
2016-08-01 14:45:00,34.67,34.7,34.65,34.69,56506.0,34.67,34.7,34.65,34.69,56506.0
2016-08-01 14:50:00,34.69,34.69,34.66,34.68,37100.0,34.69,34.69,34.66,34.68,37100.0
2016-08-01 14:55:00,34.68,34.69,34.67,34.69,23150.0,34.68,34.69,34.67,34.69,23150.0
2016-08-01 15:00:00,34.68,34.71,34.65,34.7,61034.0,34.68,34.71,34.65,34.7,61034.0
2016-08-01 15:05:00,34.7,34.7,34.68,34.7,34186.0,34.7,34.7,34.68,34.7,34186.0
2016-08-01 15:10:00,34.69,34.73,34.68,34.71,30870.0,34.69,34.73,34.68,34.71,30870.0
2016-08-01 15:15:00,34.71,34.71,34.67,34.68,27660.0,34.71,34.71,34.67,34.68,27660.0
2016-08-01 15:20:00,34.67,34.69,34.65,34.68,30520.0,34.67,34.69,34.65,34.68,30520.0
2016-08-01 15:25:00,34.67,34.67,34.63,34.63,27394.0,34.67,34.67,34.63,34.63,27394.0
2016-08-01 15:30:00,34.63,34.68,34.63,34.66,32046.0,34.63,34.68,34.63,34.66,32046.0
2016-08-01 15:35:00,34.67,34.71,34.65,34.71,88476.0,34.67,34.71,34.65,34.71,88476.0
2016-08-01 15:40:00,34.71,34.71,34.67,34.69,68054.0,34.71,34.71,34.67,34.69,68054.0
2016-08-01 15:45:00,34.69,34.72,34.67,34.69,61826.0,34.69,34.72,34.67,34.69,61826.0
2016-08-01 15:50:00,34.69,34.7,34.66,34.68,71520.0,34.69,34.7,34.66,34.68,71520.0
2016-08-01 15:55:00,34.68,34.72,34.66,34.72,151554.0,34.68,34.72,34.66,34.72,151554.0
2016-08-02 09:30:00,34.71,34.92,34.63,34.92,72052.0,34.71,34.92,34.63,34.92,72052.0
2016-08-02 09:35:00,34.94,35.01,34.83,34.83,23374.0,34.94,35.01,34.83,34.83,23374.0
2016-08-02 09:40:00,34.83,34.88,34.81,34.81,90676.0,34.83,34.88,34.81,34.81,90676.0
2016-08-02 09:45:00,34.8,34.95,34.77,34.87,73634.0,34.8,34.95,34.77,34.87,73634.0
2016-08-02 09:50:00,34.86,34.92,34.8,34.83,185746.0,34.86,34.92,34.8,34.83,185746.0
2016-08-02 09:55:00,34.83,34.85,34.77,34.8,21560.0,34.83,34.85,34.77,34.8,21560.0
2016-08-02 10:00:00,34.8,34.81,34.71,34.78,13624.0,34.8,34.81,34.71,34.78,13624.0
2016-08-02 10:05:00,34.77,34.79,34.58,34.58,28500.0,34.77,34.79,34.58,34.58,28500.0
2016-08-02 10:10:00,34.6,34.6,34.43,34.45,29244.0,34.6,34.6,34.43,34.45,29244.0
2016-08-02 10:15:00,34.44,34.45,34.21,34.22,43566.0,34.44,34.45,34.21,34.22,43566.0
2016-08-02 10:20:00,34.23,34.34,34.16,34.3,147312.0,34.23,34.34,34.16,34.3,147312.0
2016-08-02 10:25:00,34.29,34.31,34.23,34.31,42412.0,34.29,34.31,34.23,34.31,42412.0
2016-08-02 10:30:00,34.31,34.39,34.23,34.38,56830.0,34.31,34.39,34.23,34.38,56830.0
2016-08-02 10:35:00,34.39,34.41,34.37,34.39,19248.0,34.39,34.41,34.37,34.39,19248.0
2016-08-02 10:40:00,34.38,34.42,34.36,34.38,53962.0,34.38,34.42,34.36,34.38,53962.0
2016-08-02 10:45:00,34.37,34.44,34.35,34.42,58574.0,34.37,34.44,34.35,34.42,58574.0
2016-08-02 10:50:00,34.42,34.45,34.37,34.4,32100.0,34.42,34.45,34.37,34.4,32100.0
2016-08-02 10:55:00,34.38,34.43,34.35,34.39,33472.0,34.38,34.43,34.35,34.39,33472.0
2016-08-02 11:00:00,34.4,34.43,34.38,34.39,41948.0,34.4,34.43,34.38,34.39,41948.0
2016-08-02 11:05:00,34.4,34.44,34.38,34.44,37434.0,34.4,34.44,34.38,34.44,37434.0
2016-08-02 11:10:00,34.44,34.44,34.38,34.38,18100.0,34.44,34.44,34.38,34.38,18100.0
2016-08-02 11:15:00,34.39,34.4,34.35,34.35,16122.0,34.39,34.4,34.35,34.35,16122.0
2016-08-02 11:20:00,34.35,34.37,34.33,34.34,29800.0,34.35,34.37,34.33,34.34,29800.0
2016-08-02 11:25:00,34.34,34.37,34.32,34.33,22024.0,34.34,34.37,34.32,34.33,22024.0
2016-08-02 11:30:00,34.33,34.35,34.32,34.32,17852.0,34.33,34.35,34.32,34.32,17852.0
2016-08-02 11:35:00,34.32,34.35,34.31,34.33,20800.0,34.32,34.35,34.31,34.33,20800.0
2016-08-02 11:40:00,34.33,34.34,34.29,34.3,67534.0,34.33,34.34,34.29,34.3,67534.0
2016-08-02 11:45:00,34.29,34.29,34.2,34.27,32494.0,34.29,34.29,34.2,34.27,32494.0
2016-08-02 11:50:00,34.27,34.32,34.26,34.26,14326.0,34.27,34.32,34.26,34.26,14326.0
2016-08-02 11:55:00,34.25,34.27,34.18,34.21,19042.0,34.25,34.27,34.18,34.21,19042.0
2016-08-02 12:00:00,34.21,34.24,34.19,34.21,124248.0,34.21,34.24,34.19,34.21,124248.0
2016-08-02 12:05:00,34.21,34.29,34.19,34.29,76568.0,34.21,34.29,34.19,34.29,76568.0
2016-08-02 12:10:00,34.27,34.27,34.23,34.26,11328.0,34.27,34.27,34.23,34.26,11328.0
2016-08-02 12:15:00,34.26,34.29,34.2,34.27,19986.0,34.26,34.29,34.2,34.27,19986.0
2016-08-02 12:20:00,34.26,34.28,34.23,34.28,66944.0,34.26,34.28,34.23,34.28,66944.0
2016-08-02 12:25:00,34.28,34.31,34.24,34.31,60672.0,34.28,34.31,34.24,34.31,60672.0
2016-08-02 12:30:00,34.31,34.31,34.27,34.28,19074.0,34.31,34.31,34.27,34.28,19074.0
2016-08-02 12:35:00,34.29,34.29,34.19,34.22,14788.0,34.29,34.29,34.19,34.22,14788.0
2016-08-02 12:40:00,34.22,34.28,34.22,34.22,9080.0,34.22,34.28,34.22,34.22,9080.0
2016-08-02 12:45:00,34.22,34.25,34.19,34.23,20240.0,34.22,34.25,34.19,34.23,20240.0
2016-08-02 12:50:00,34.22,34.29,34.22,34.26,20612.0,34.22,34.29,34.22,34.26,20612.0
2016-08-02 12:55:00,34.24,34.29,34.19,34.27,51706.0,34.24,34.29,34.19,34.27,51706.0
2016-08-02 13:00:00,34.28,34.3,34.22,34.23,51518.0,34.28,34.3,34.22,34.23,51518.0
2016-08-02 13:05:00,34.23,34.23,34.2,34.21,25378.0,34.23,34.23,34.2,34.21,25378.0
2016-08-02 13:10:00,34.21,34.29,34.2,34.26,60900.0,34.21,34.29,34.2,34.26,60900.0
2016-08-02 13:15:00,34.27,34.3,34.23,34.24,22026.0,34.27,34.3,34.23,34.24,22026.0
2016-08-02 13:20:00,34.23,34.29,34.23,34.26,8946.0,34.23,34.29,34.23,34.26,8946.0
2016-08-02 13:25:00,34.26,34.27,34.23,34.23,16454.0,34.26,34.27,34.23,34.23,16454.0
2016-08-02 13:30:00,34.24,34.3,34.24,34.26,21400.0,34.24,34.3,34.24,34.26,21400.0
2016-08-02 13:35:00,34.26,34.28,34.23,34.26,24496.0,34.26,34.28,34.23,34.26,24496.0
2016-08-02 13:40:00,34.26,34.3,34.24,34.27,59596.0,34.26,34.3,34.24,34.27,59596.0
2016-08-02 13:45:00,34.27,34.27,34.24,34.26,28990.0,34.27,34.27,34.24,34.26,28990.0
2016-08-02 13:50:00,34.26,34.27,34.24,34.24,16010.0,34.26,34.27,34.24,34.24,16010.0
2016-08-02 13:55:00,34.23,34.26,34.23,34.24,15828.0,34.23,34.26,34.23,34.24,15828.0
2016-08-02 14:00:00,34.24,34.26,34.23,34.24,24616.0,34.24,34.26,34.23,34.24,24616.0
2016-08-02 14:05:00,34.24,34.26,34.22,34.25,19984.0,34.24,34.26,34.22,34.25,19984.0
2016-08-02 14:10:00,34.24,34.26,34.24,34.24,13780.0,34.24,34.26,34.24,34.24,13780.0
2016-08-02 14:15:00,34.26,34.27,34.24,34.25,16356.0,34.26,34.27,34.24,34.25,16356.0
2016-08-02 14:20:00,34.25,34.26,34.23,34.24,44966.0,34.25,34.26,34.23,34.24,44966.0
2016-08-02 14:25:00,34.25,34.28,34.23,34.24,24880.0,34.25,34.28,34.23,34.24,24880.0
2016-08-02 14:30:00,34.24,34.27,34.24,34.25,24086.0,34.24,34.27,34.24,34.25,24086.0
2016-08-02 14:35:00,34.25,34.27,34.24,34.26,29792.0,34.25,34.27,34.24,34.26,29792.0
2016-08-02 14:40:00,34.26,34.32,34.25,34.31,27010.0,34.26,34.32,34.25,34.31,27010.0
2016-08-02 14:45:00,34.3,34.35,34.29,34.34,39876.0,34.3,34.35,34.29,34.34,39876.0
2016-08-02 14:50:00,34.34,34.34,34.24,34.25,26850.0,34.34,34.34,34.24,34.25,26850.0
2016-08-02 14:55:00,34.25,34.3,34.24,34.26,28314.0,34.25,34.3,34.24,34.26,28314.0
2016-08-02 15:00:00,34.26,34.3,34.26,34.27,44452.0,34.26,34.3,34.26,34.27,44452.0
2016-08-02 15:05:00,34.27,34.31,34.26,34.31,57640.0,34.27,34.31,34.26,34.31,57640.0
2016-08-02 15:10:00,34.3,34.31,34.28,34.29,43808.0,34.3,34.31,34.28,34.29,43808.0
2016-08-02 15:15:00,34.29,34.29,34.26,34.27,30798.0,34.29,34.29,34.26,34.27,30798.0
2016-08-02 15:20:00,34.27,34.3,34.24,34.29,36196.0,34.27,34.3,34.24,34.29,36196.0
2016-08-02 15:25:00,34.3,34.3,34.24,34.26,32706.0,34.3,34.3,34.24,34.26,32706.0
2016-08-02 15:30:00,34.25,34.27,34.25,34.26,35228.0,34.25,34.27,34.25,34.26,35228.0
2016-08-02 15:35:00,34.27,34.31,34.27,34.3,32784.0,34.27,34.31,34.27,34.3,32784.0
2016-08-02 15:40:00,34.3,34.35,34.24,34.35,71470.0,34.3,34.35,34.24,34.35,71470.0
2016-08-02 15:45:00,34.34,34.39,34.32,34.38,82542.0,34.34,34.39,34.32,34.38,82542.0
2016-08-02 15:50:00,34.39,34.42,34.35,34.41,162064.0,34.39,34.42,34.35,34.41,162064.0
2016-08-02 15:55:00,34.41,34.46,34.4,34.43,234942.0,34.41,34.46,34.4,34.43,234942.0
2016-08-03 09:30:00,34.41,34.45,34.27,34.43,33156.0,34.41,34.45,34.27,34.43,33156.0
2016-08-03 09:35:00,34.43,34.63,34.37,34.63,56124.0,34.43,34.63,34.37,34.63,56124.0
2016-08-03 09:40:00,34.65,34.7,34.55,34.63,51948.0,34.65,34.7,34.55,34.63,51948.0
2016-08-03 09:45:00,34.6,34.8,34.6,34.8,56962.0,34.6,34.8,34.6,34.8,56962.0
2016-08-03 09:50:00,34.77,34.92,34.74,34.84,55034.0,34.77,34.92,34.74,34.84,55034.0
2016-08-03 09:55:00,34.84,34.87,34.82,34.83,32798.0,34.84,34.87,34.82,34.83,32798.0
2016-08-03 10:00:00,34.81,34.85,34.77,34.83,22920.0,34.81,34.85,34.77,34.83,22920.0
2016-08-03 10:05:00,34.83,34.95,34.79,34.94,62518.0,34.83,34.95,34.79,34.94,62518.0
2016-08-03 10:10:00,34.93,34.95,34.91,34.92,30312.0,34.93,34.95,34.91,34.92,30312.0
2016-08-03 10:15:00,34.92,34.99,34.88,34.88,29136.0,34.92,34.99,34.88,34.88,29136.0
2016-08-03 10:20:00,34.88,34.95,34.86,34.93,30390.0,34.88,34.95,34.86,34.93,30390.0
2016-08-03 10:25:00,34.94,34.97,34.88,34.96,22572.0,34.94,34.97,34.88,34.96,22572.0
2016-08-03 10:30:00,34.95,35.1,34.91,35.06,85972.0,34.95,35.1,34.91,35.06,85972.0
2016-08-03 10:35:00,35.06,35.06,34.93,34.94,23972.0,35.06,35.06,34.93,34.94,23972.0
2016-08-03 10:40:00,34.94,34.97,34.91,34.94,31624.0,34.94,34.97,34.91,34.94,31624.0
2016-08-03 10:45:00,34.95,34.99,34.91,34.99,40228.0,34.95,34.99,34.91,34.99,40228.0
2016-08-03 10:50:00,34.99,35.02,34.95,34.96,36864.0,34.99,35.02,34.95,34.96,36864.0
2016-08-03 10:55:00,34.96,36.0,34.96,35.98,781692.0,34.96,36.0,34.96,35.98,781692.0
2016-08-03 11:00:00,35.98,36.05,35.7,35.85,509618.0,35.98,36.05,35.7,35.85,509618.0
2016-08-03 11:05:00,35.84,35.84,35.53,35.54,96872.0,35.84,35.84,35.53,35.54,96872.0
2016-08-03 11:10:00,35.55,35.99,35.53,35.99,164186.0,35.55,35.99,35.53,35.99,164186.0
2016-08-03 11:15:00,35.98,35.98,35.67,35.74,115240.0,35.98,35.98,35.67,35.74,115240.0
2016-08-03 11:20:00,35.73,35.8,35.68,35.73,253146.0,35.73,35.8,35.68,35.73,253146.0
2016-08-03 11:25:00,35.72,36.12,35.72,36.0,183162.0,35.72,36.12,35.72,36.0,183162.0
2016-08-03 11:30:00,35.97,35.97,35.77,35.84,51576.0,35.97,35.97,35.77,35.84,51576.0
2016-08-03 11:35:00,35.82,36.01,35.8,35.93,51712.0,35.82,36.01,35.8,35.93,51712.0
2016-08-03 11:40:00,35.96,36.13,35.94,36.12,91124.0,35.96,36.13,35.94,36.12,91124.0
2016-08-03 11:45:00,36.12,36.18,35.99,36.06,98164.0,36.12,36.18,35.99,36.06,98164.0
2016-08-03 11:50:00,36.05,36.23,35.99,36.17,130548.0,36.05,36.23,35.99,36.17,130548.0
2016-08-03 11:55:00,36.16,36.3,36.04,36.26,91546.0,36.16,36.3,36.04,36.26,91546.0
2016-08-03 12:00:00,36.29,36.29,36.02,36.11,141736.0,36.29,36.29,36.02,36.11,141736.0
2016-08-03 12:05:00,36.13,36.18,35.97,36.02,164746.0,36.13,36.18,35.97,36.02,164746.0
2016-08-03 12:10:00,36.02,36.03,35.94,35.98,38888.0,36.02,36.03,35.94,35.98,38888.0
2016-08-03 12:15:00,35.97,36.11,35.96,36.05,44714.0,35.97,36.11,35.96,36.05,44714.0
2016-08-03 12:20:00,36.02,36.05,35.98,36.0,21020.0,36.02,36.05,35.98,36.0,21020.0
2016-08-03 12:25:00,36.02,36.02,35.9,35.95,18294.0,36.02,36.02,35.9,35.95,18294.0
2016-08-03 12:30:00,35.94,35.94,35.76,35.92,90502.0,35.94,35.94,35.76,35.92,90502.0
2016-08-03 12:35:00,35.93,35.93,35.8,35.81,19710.0,35.93,35.93,35.8,35.81,19710.0
2016-08-03 12:40:00,35.82,36.15,35.82,36.08,50894.0,35.82,36.15,35.82,36.08,50894.0
2016-08-03 12:45:00,36.08,36.34,36.02,36.31,84782.0,36.08,36.34,36.02,36.31,84782.0
2016-08-03 12:50:00,36.31,36.31,36.2,36.21,5660.0,36.31,36.31,36.2,36.21,5660.0
2016-08-03 12:55:00,36.2,36.2,36.06,36.1,33524.0,36.2,36.2,36.06,36.1,33524.0
2016-08-03 13:00:00,36.1,36.1,35.98,36.0,35582.0,36.1,36.1,35.98,36.0,35582.0
2016-08-03 13:05:00,35.99,36.0,35.92,35.96,21760.0,35.99,36.0,35.92,35.96,21760.0
2016-08-03 13:10:00,35.97,36.03,35.96,35.98,15790.0,35.97,36.03,35.96,35.98,15790.0
2016-08-03 13:15:00,35.96,35.98,35.9,35.93,19460.0,35.96,35.98,35.9,35.93,19460.0
2016-08-03 13:20:00,35.94,36.02,35.93,35.99,22730.0,35.94,36.02,35.93,35.99,22730.0
2016-08-03 13:25:00,35.99,36.11,35.99,36.04,25210.0,35.99,36.11,35.99,36.04,25210.0
2016-08-03 13:30:00,36.03,36.15,36.01,36.07,34400.0,36.03,36.15,36.01,36.07,34400.0
2016-08-03 13:35:00,36.07,36.15,36.06,36.06,18804.0,36.07,36.15,36.06,36.06,18804.0
2016-08-03 13:40:00,36.08,36.17,36.08,36.13,22400.0,36.08,36.17,36.08,36.13,22400.0
2016-08-03 13:45:00,36.11,36.15,36.06,36.1,36178.0,36.11,36.15,36.06,36.1,36178.0
2016-08-03 13:50:00,36.1,36.13,36.02,36.05,79852.0,36.1,36.13,36.02,36.05,79852.0
2016-08-03 13:55:00,36.05,36.08,35.98,36.0,32644.0,36.05,36.08,35.98,36.0,32644.0
2016-08-03 14:00:00,36.0,36.1,35.99,36.0,46842.0,36.0,36.1,35.99,36.0,46842.0
2016-08-03 14:05:00,36.01,36.1,36.0,36.02,49274.0,36.01,36.1,36.0,36.02,49274.0
2016-08-03 14:10:00,36.02,36.1,35.92,35.93,50314.0,36.02,36.1,35.92,35.93,50314.0
2016-08-03 14:15:00,35.96,35.99,35.87,35.91,28796.0,35.96,35.99,35.87,35.91,28796.0
2016-08-03 14:20:00,35.92,35.92,35.81,35.81,37068.0,35.92,35.92,35.81,35.81,37068.0
2016-08-03 14:25:00,35.83,35.84,35.67,35.68,85560.0,35.83,35.84,35.67,35.68,85560.0
2016-08-03 14:30:00,35.69,35.84,35.64,35.8,66838.0,35.69,35.84,35.64,35.8,66838.0
2016-08-03 14:35:00,35.79,35.81,35.73,35.74,16440.0,35.79,35.81,35.73,35.74,16440.0
2016-08-03 14:40:00,35.74,35.76,35.7,35.74,30578.0,35.74,35.76,35.7,35.74,30578.0
2016-08-03 14:45:00,35.74,35.75,35.7,35.7,16794.0,35.74,35.75,35.7,35.7,16794.0
2016-08-03 14:50:00,35.71,35.74,35.7,35.71,20864.0,35.71,35.74,35.7,35.71,20864.0
2016-08-03 14:55:00,35.72,35.89,35.72,35.77,41752.0,35.72,35.89,35.72,35.77,41752.0
2016-08-03 15:00:00,35.76,35.82,35.76,35.8,9840.0,35.76,35.82,35.76,35.8,9840.0
2016-08-03 15:05:00,35.8,35.88,35.78,35.78,34604.0,35.8,35.88,35.78,35.78,34604.0
2016-08-03 15:10:00,35.79,35.85,35.79,35.83,22942.0,35.79,35.85,35.79,35.83,22942.0
2016-08-03 15:15:00,35.83,35.84,35.77,35.8,27374.0,35.83,35.84,35.77,35.8,27374.0
2016-08-03 15:20:00,35.81,35.84,35.78,35.8,26718.0,35.81,35.84,35.78,35.8,26718.0
2016-08-03 15:25:00,35.8,35.82,35.79,35.81,29096.0,35.8,35.82,35.79,35.81,29096.0
2016-08-03 15:30:00,35.81,35.81,35.77,35.78,40504.0,35.81,35.81,35.77,35.78,40504.0
2016-08-03 15:35:00,35.79,35.8,35.74,35.75,45980.0,35.79,35.8,35.74,35.75,45980.0
2016-08-03 15:40:00,35.75,35.76,35.7,35.71,66412.0,35.75,35.76,35.7,35.71,66412.0
2016-08-03 15:45:00,35.73,35.76,35.72,35.75,73756.0,35.73,35.76,35.72,35.75,73756.0
2016-08-03 15:50:00,35.74,35.76,35.73,35.74,78490.0,35.74,35.76,35.73,35.74,78490.0
2016-08-03 15:55:00,35.74,35.77,35.74,35.75,161412.0,35.74,35.77,35.74,35.75,161412.0
2016-08-04 09:30:00,35.85,35.9,35.71,35.84,78680.0,35.85,35.9,35.71,35.84,78680.0
2016-08-04 09:35:00,35.81,35.98,35.77,35.98,51020.0,35.81,35.98,35.77,35.98,51020.0
2016-08-04 09:40:00,35.98,36.02,35.91,35.92,31362.0,35.98,36.02,35.91,35.92,31362.0
2016-08-04 09:45:00,35.96,36.09,35.94,36.09,33818.0,35.96,36.09,35.94,36.09,33818.0
2016-08-04 09:50:00,36.08,36.12,36.02,36.09,45950.0,36.08,36.12,36.02,36.09,45950.0
2016-08-04 09:55:00,36.08,36.08,35.88,35.97,51122.0,36.08,36.08,35.88,35.97,51122.0
2016-08-04 10:00:00,35.98,35.98,35.92,35.93,31950.0,35.98,35.98,35.92,35.93,31950.0
2016-08-04 10:05:00,35.93,35.98,35.87,35.95,48206.0,35.93,35.98,35.87,35.95,48206.0
2016-08-04 10:10:00,35.96,36.06,35.96,36.05,37962.0,35.96,36.06,35.96,36.05,37962.0
2016-08-04 10:15:00,36.06,36.1,36.01,36.02,56026.0,36.06,36.1,36.01,36.02,56026.0
2016-08-04 10:20:00,36.02,36.04,35.99,36.02,37526.0,36.02,36.04,35.99,36.02,37526.0
2016-08-04 10:25:00,36.02,36.16,36.02,36.16,50072.0,36.02,36.16,36.02,36.16,50072.0
2016-08-04 10:30:00,36.15,36.26,36.1,36.26,53542.0,36.15,36.26,36.1,36.26,53542.0
2016-08-04 10:35:00,36.27,36.38,36.24,36.31,67510.0,36.27,36.38,36.24,36.31,67510.0
2016-08-04 10:40:00,36.31,36.31,36.17,36.23,39912.0,36.31,36.31,36.17,36.23,39912.0
2016-08-04 10:45:00,36.23,36.23,36.08,36.17,37504.0,36.23,36.23,36.08,36.17,37504.0
2016-08-04 10:50:00,36.17,36.27,36.13,36.25,42582.0,36.17,36.27,36.13,36.25,42582.0
2016-08-04 10:55:00,36.26,36.27,36.18,36.18,35806.0,36.26,36.27,36.18,36.18,35806.0
2016-08-04 11:00:00,36.18,36.23,36.17,36.2,57528.0,36.18,36.23,36.17,36.2,57528.0
2016-08-04 11:05:00,36.2,36.2,36.07,36.09,90836.0,36.2,36.2,36.07,36.09,90836.0
2016-08-04 11:10:00,36.08,36.09,35.96,35.97,45254.0,36.08,36.09,35.96,35.97,45254.0
2016-08-04 11:15:00,35.96,36.06,35.96,36.01,41438.0,35.96,36.06,35.96,36.01,41438.0
2016-08-04 11:20:00,36.01,36.02,35.91,35.93,31000.0,36.01,36.02,35.91,35.93,31000.0
2016-08-04 11:25:00,35.92,36.02,35.9,35.99,41580.0,35.92,36.02,35.9,35.99,41580.0
2016-08-04 11:30:00,35.99,35.99,35.9,35.92,20322.0,35.99,35.99,35.9,35.92,20322.0
2016-08-04 11:35:00,35.93,35.98,35.93,35.95,27732.0,35.93,35.98,35.93,35.95,27732.0
2016-08-04 11:40:00,35.96,35.99,35.94,35.96,26158.0,35.96,35.99,35.94,35.96,26158.0
2016-08-04 11:45:00,35.96,35.99,35.9,35.98,27650.0,35.96,35.99,35.9,35.98,27650.0
2016-08-04 11:50:00,35.98,36.0,35.92,35.93,24664.0,35.98,36.0,35.92,35.93,24664.0
2016-08-04 11:55:00,35.93,36.0,35.93,35.99,22932.0,35.93,36.0,35.93,35.99,22932.0
2016-08-04 12:00:00,35.99,35.99,35.87,35.87,23606.0,35.99,35.99,35.87,35.87,23606.0
2016-08-04 12:05:00,35.87,35.88,35.85,35.88,22530.0,35.87,35.88,35.85,35.88,22530.0
2016-08-04 12:10:00,35.88,35.95,35.87,35.95,19852.0,35.88,35.95,35.87,35.95,19852.0
2016-08-04 12:15:00,35.96,36.02,35.94,35.94,40754.0,35.96,36.02,35.94,35.94,40754.0
2016-08-04 12:20:00,35.92,35.92,35.86,35.9,21930.0,35.92,35.92,35.86,35.9,21930.0
2016-08-04 12:25:00,35.89,35.89,35.84,35.84,14494.0,35.89,35.89,35.84,35.84,14494.0
2016-08-04 12:30:00,35.85,35.85,35.8,35.83,23600.0,35.85,35.85,35.8,35.83,23600.0
2016-08-04 12:35:00,35.83,35.92,35.83,35.92,26764.0,35.83,35.92,35.83,35.92,26764.0
2016-08-04 12:40:00,35.92,35.94,35.92,35.93,8998.0,35.92,35.94,35.92,35.93,8998.0
2016-08-04 12:45:00,35.93,35.94,35.91,35.94,10278.0,35.93,35.94,35.91,35.94,10278.0
2016-08-04 12:50:00,35.94,35.95,35.9,35.9,14974.0,35.94,35.95,35.9,35.9,14974.0
2016-08-04 12:55:00,35.89,35.91,35.88,35.88,8400.0,35.89,35.91,35.88,35.88,8400.0
2016-08-04 13:00:00,35.86,35.87,35.84,35.84,14162.0,35.86,35.87,35.84,35.84,14162.0
2016-08-04 13:05:00,35.83,35.84,35.82,35.82,9334.0,35.83,35.84,35.82,35.82,9334.0
2016-08-04 13:10:00,35.82,35.93,35.78,35.92,55712.0,35.82,35.93,35.78,35.92,55712.0
2016-08-04 13:15:00,35.92,35.93,35.87,35.88,18172.0,35.92,35.93,35.87,35.88,18172.0
2016-08-04 13:20:00,35.89,35.89,35.83,35.83,22906.0,35.89,35.89,35.83,35.83,22906.0
2016-08-04 13:25:00,35.83,35.83,35.79,35.8,16496.0,35.83,35.83,35.79,35.8,16496.0
2016-08-04 13:30:00,35.8,35.85,35.8,35.85,20600.0,35.8,35.85,35.8,35.85,20600.0
2016-08-04 13:35:00,35.85,36.01,35.85,35.99,45404.0,35.85,36.01,35.85,35.99,45404.0
2016-08-04 13:40:00,36.01,36.01,35.94,35.95,8530.0,36.01,36.01,35.94,35.95,8530.0
2016-08-04 13:45:00,35.95,35.95,35.89,35.9,16666.0,35.95,35.95,35.89,35.9,16666.0
2016-08-04 13:50:00,35.9,35.91,35.88,35.91,14150.0,35.9,35.91,35.88,35.91,14150.0
2016-08-04 13:55:00,35.91,35.91,35.82,35.82,19340.0,35.91,35.91,35.82,35.82,19340.0
2016-08-04 14:00:00,35.83,35.83,35.75,35.78,42650.0,35.83,35.83,35.75,35.78,42650.0
2016-08-04 14:05:00,35.78,35.78,35.73,35.76,17564.0,35.78,35.78,35.73,35.76,17564.0
2016-08-04 14:10:00,35.76,35.76,35.69,35.69,23874.0,35.76,35.76,35.69,35.69,23874.0
2016-08-04 14:15:00,35.7,35.71,35.68,35.69,21254.0,35.7,35.71,35.68,35.69,21254.0
2016-08-04 14:20:00,35.69,35.69,35.65,35.65,23316.0,35.69,35.69,35.65,35.65,23316.0
2016-08-04 14:25:00,35.66,35.66,35.6,35.6,17502.0,35.66,35.66,35.6,35.6,17502.0
2016-08-04 14:30:00,35.6,35.64,35.59,35.63,34832.0,35.6,35.64,35.59,35.63,34832.0
2016-08-04 14:35:00,35.63,35.63,35.59,35.59,11382.0,35.63,35.63,35.59,35.59,11382.0
2016-08-04 14:40:00,35.6,35.61,35.57,35.58,27476.0,35.6,35.61,35.57,35.58,27476.0
2016-08-04 14:45:00,35.58,35.58,35.49,35.49,40540.0,35.58,35.58,35.49,35.49,40540.0
2016-08-04 14:50:00,35.49,35.54,35.49,35.54,41800.0,35.49,35.54,35.49,35.54,41800.0
2016-08-04 14:55:00,35.54,35.54,35.46,35.46,27630.0,35.54,35.54,35.46,35.46,27630.0
2016-08-04 15:00:00,35.46,35.54,35.45,35.5,36054.0,35.46,35.54,35.45,35.5,36054.0
2016-08-04 15:05:00,35.5,35.53,35.49,35.49,34992.0,35.5,35.53,35.49,35.49,34992.0
2016-08-04 15:10:00,35.5,35.56,35.5,35.53,25302.0,35.5,35.56,35.5,35.53,25302.0
2016-08-04 15:15:00,35.53,35.57,35.52,35.52,22960.0,35.53,35.57,35.52,35.52,22960.0
2016-08-04 15:20:00,35.52,35.53,35.49,35.5,20264.0,35.52,35.53,35.49,35.5,20264.0
2016-08-04 15:25:00,35.49,35.56,35.48,35.55,40384.0,35.49,35.56,35.48,35.55,40384.0
2016-08-04 15:30:00,35.55,35.6,35.55,35.6,48440.0,35.55,35.6,35.55,35.6,48440.0
2016-08-04 15:35:00,35.59,35.7,35.59,35.67,74576.0,35.59,35.7,35.59,35.67,74576.0
2016-08-04 15:40:00,35.68,35.73,35.68,35.71,78802.0,35.68,35.73,35.68,35.71,78802.0
2016-08-04 15:45:00,35.71,35.73,35.68,35.68,64210.0,35.71,35.73,35.68,35.68,64210.0
2016-08-04 15:50:00,35.68,35.68,35.65,35.66,62576.0,35.68,35.68,35.65,35.66,62576.0
2016-08-04 15:55:00,35.66,35.68,35.62,35.63,212554.0,35.66,35.68,35.62,35.63,212554.0
2016-08-05 09:30:00,35.72,35.86,35.68,35.7,13810.0,35.72,35.86,35.68,35.7,13810.0
2016-08-05 09:35:00,35.77,36.04,35.76,35.97,19864.0,35.77,36.04,35.76,35.97,19864.0
2016-08-05 09:40:00,35.97,35.97,35.77,35.77,15342.0,35.97,35.97,35.77,35.77,15342.0
2016-08-05 09:45:00,35.79,35.82,35.74,35.81,17374.0,35.79,35.82,35.74,35.81,17374.0
2016-08-05 09:50:00,35.83,35.86,35.67,35.68,20792.0,35.83,35.86,35.67,35.68,20792.0
2016-08-05 09:55:00,35.68,35.75,35.68,35.72,11414.0,35.68,35.75,35.68,35.72,11414.0
2016-08-05 10:00:00,35.72,35.74,35.67,35.72,15852.0,35.72,35.74,35.67,35.72,15852.0
2016-08-05 10:05:00,35.72,35.73,35.66,35.66,24294.0,35.72,35.73,35.66,35.66,24294.0
2016-08-05 10:10:00,35.68,35.74,35.68,35.72,23436.0,35.68,35.74,35.68,35.72,23436.0
2016-08-05 10:15:00,35.71,35.91,35.71,35.9,26168.0,35.71,35.91,35.71,35.9,26168.0
2016-08-05 10:20:00,35.91,35.99,35.9,35.95,23140.0,35.91,35.99,35.9,35.95,23140.0
2016-08-05 10:25:00,35.96,36.05,35.95,36.0,107718.0,35.96,36.05,35.95,36.0,107718.0
2016-08-05 10:30:00,35.99,36.03,35.97,36.03,18790.0,35.99,36.03,35.97,36.03,18790.0
2016-08-05 10:35:00,36.02,36.04,35.91,35.91,30244.0,36.02,36.04,35.91,35.91,30244.0
2016-08-05 10:40:00,35.91,35.97,35.88,35.9,17992.0,35.91,35.97,35.88,35.9,17992.0
2016-08-05 10:45:00,35.88,35.88,35.82,35.86,31008.0,35.88,35.88,35.82,35.86,31008.0
2016-08-05 10:50:00,35.87,35.91,35.85,35.85,9264.0,35.87,35.91,35.85,35.85,9264.0
2016-08-05 10:55:00,35.84,35.85,35.81,35.83,13142.0,35.84,35.85,35.81,35.83,13142.0
2016-08-05 11:00:00,35.84,35.88,35.78,35.78,12154.0,35.84,35.88,35.78,35.78,12154.0
2016-08-05 11:05:00,35.8,35.85,35.77,35.78,23970.0,35.8,35.85,35.77,35.78,23970.0
2016-08-05 11:10:00,35.78,35.78,35.75,35.77,6394.0,35.78,35.78,35.75,35.77,6394.0
2016-08-05 11:15:00,35.77,35.77,35.7,35.72,9362.0,35.77,35.77,35.7,35.72,9362.0
2016-08-05 11:20:00,35.73,35.77,35.71,35.74,9938.0,35.73,35.77,35.71,35.74,9938.0
2016-08-05 11:25:00,35.75,35.75,35.71,35.73,10004.0,35.75,35.75,35.71,35.73,10004.0
2016-08-05 11:30:00,35.73,35.77,35.73,35.74,8702.0,35.73,35.77,35.73,35.74,8702.0
2016-08-05 11:35:00,35.74,35.77,35.73,35.75,11110.0,35.74,35.77,35.73,35.75,11110.0
2016-08-05 11:40:00,35.77,35.77,35.74,35.76,6572.0,35.77,35.77,35.74,35.76,6572.0
2016-08-05 11:45:00,35.74,35.75,35.73,35.73,10096.0,35.74,35.75,35.73,35.73,10096.0
2016-08-05 11:50:00,35.73,35.75,35.72,35.73,6868.0,35.73,35.75,35.72,35.73,6868.0
2016-08-05 11:55:00,35.72,35.72,35.7,35.71,8246.0,35.72,35.72,35.7,35.71,8246.0
2016-08-05 12:00:00,35.71,35.71,35.67,35.68,9850.0,35.71,35.71,35.67,35.68,9850.0
2016-08-05 12:05:00,35.68,35.69,35.65,35.65,21014.0,35.68,35.69,35.65,35.65,21014.0
2016-08-05 12:10:00,35.66,35.67,35.62,35.64,37930.0,35.66,35.67,35.62,35.64,37930.0
2016-08-05 12:15:00,35.64,35.66,35.63,35.65,21630.0,35.64,35.66,35.63,35.65,21630.0
2016-08-05 12:20:00,35.64,35.67,35.63,35.66,22988.0,35.64,35.67,35.63,35.66,22988.0
2016-08-05 12:25:00,35.67,35.67,35.62,35.63,14824.0,35.67,35.67,35.62,35.63,14824.0
2016-08-05 12:30:00,35.63,35.77,35.63,35.73,34306.0,35.63,35.77,35.63,35.73,34306.0
2016-08-05 12:35:00,35.74,35.74,35.72,35.74,3600.0,35.74,35.74,35.72,35.74,3600.0
2016-08-05 12:40:00,35.72,35.72,35.64,35.65,11660.0,35.72,35.72,35.64,35.65,11660.0
2016-08-05 12:45:00,35.66,35.66,35.63,35.65,11812.0,35.66,35.66,35.63,35.65,11812.0
2016-08-05 12:50:00,35.65,35.65,35.6,35.61,29204.0,35.65,35.65,35.6,35.61,29204.0
2016-08-05 12:55:00,35.62,35.63,35.6,35.6,8386.0,35.62,35.63,35.6,35.6,8386.0
2016-08-05 13:00:00,35.6,35.62,35.6,35.6,5422.0,35.6,35.62,35.6,35.6,5422.0
2016-08-05 13:05:00,35.61,35.62,35.57,35.57,21436.0,35.61,35.62,35.57,35.57,21436.0
2016-08-05 13:10:00,35.57,35.61,35.56,35.59,7218.0,35.57,35.61,35.56,35.59,7218.0
2016-08-05 13:15:00,35.59,35.65,35.59,35.62,8530.0,35.59,35.65,35.59,35.62,8530.0
2016-08-05 13:20:00,35.62,35.62,35.61,35.61,5296.0,35.62,35.62,35.61,35.61,5296.0
2016-08-05 13:25:00,35.61,35.61,35.56,35.57,14834.0,35.61,35.61,35.56,35.57,14834.0
2016-08-05 13:30:00,35.58,35.6,35.58,35.58,5620.0,35.58,35.6,35.58,35.58,5620.0
2016-08-05 13:35:00,35.58,35.59,35.57,35.59,8898.0,35.58,35.59,35.57,35.59,8898.0
2016-08-05 13:40:00,35.59,35.62,35.59,35.62,5574.0,35.59,35.62,35.59,35.62,5574.0
2016-08-05 13:45:00,35.61,35.62,35.6,35.61,5300.0,35.61,35.62,35.6,35.61,5300.0
2016-08-05 13:50:00,35.6,35.6,35.58,35.6,9128.0,35.6,35.6,35.58,35.6,9128.0
2016-08-05 13:55:00,35.6,35.62,35.59,35.61,8318.0,35.6,35.62,35.59,35.61,8318.0
2016-08-05 14:00:00,35.62,35.65,35.61,35.62,18636.0,35.62,35.65,35.61,35.62,18636.0
2016-08-05 14:05:00,35.61,35.63,35.61,35.63,6926.0,35.61,35.63,35.61,35.63,6926.0
2016-08-05 14:10:00,35.63,35.63,35.6,35.61,6812.0,35.63,35.63,35.6,35.61,6812.0
2016-08-05 14:15:00,35.61,35.61,35.58,35.6,9848.0,35.61,35.61,35.58,35.6,9848.0
2016-08-05 14:20:00,35.6,35.6,35.59,35.6,15292.0,35.6,35.6,35.59,35.6,15292.0
2016-08-05 14:25:00,35.6,35.6,35.56,35.58,15650.0,35.6,35.6,35.56,35.58,15650.0
2016-08-05 14:30:00,35.58,35.61,35.58,35.59,21748.0,35.58,35.61,35.58,35.59,21748.0
2016-08-05 14:35:00,35.59,35.59,35.53,35.54,20284.0,35.59,35.59,35.53,35.54,20284.0
2016-08-05 14:40:00,35.54,35.55,35.47,35.48,39560.0,35.54,35.55,35.47,35.48,39560.0
2016-08-05 14:45:00,35.47,35.5,35.43,35.44,19422.0,35.47,35.5,35.43,35.44,19422.0
2016-08-05 14:50:00,35.43,35.44,35.38,35.4,26028.0,35.43,35.44,35.38,35.4,26028.0
2016-08-05 14:55:00,35.41,35.44,35.38,35.4,21816.0,35.41,35.44,35.38,35.4,21816.0
2016-08-05 15:00:00,35.4,35.49,35.4,35.49,17618.0,35.4,35.49,35.4,35.49,17618.0
2016-08-05 15:05:00,35.48,35.52,35.47,35.51,14658.0,35.48,35.52,35.47,35.51,14658.0
2016-08-05 15:10:00,35.51,35.53,35.5,35.52,14600.0,35.51,35.53,35.5,35.52,14600.0
2016-08-05 15:15:00,35.52,35.56,35.52,35.54,11400.0,35.52,35.56,35.52,35.54,11400.0
2016-08-05 15:20:00,35.54,35.55,35.47,35.49,31602.0,35.54,35.55,35.47,35.49,31602.0
2016-08-05 15:25:00,35.49,35.51,35.48,35.5,17456.0,35.49,35.51,35.48,35.5,17456.0
2016-08-05 15:30:00,35.51,35.52,35.49,35.51,22284.0,35.51,35.52,35.49,35.51,22284.0
2016-08-05 15:35:00,35.52,35.52,35.47,35.48,34068.0,35.52,35.52,35.47,35.48,34068.0
2016-08-05 15:40:00,35.48,35.49,35.47,35.49,25238.0,35.48,35.49,35.47,35.49,25238.0
2016-08-05 15:45:00,35.49,35.49,35.46,35.46,44780.0,35.49,35.49,35.46,35.46,44780.0
2016-08-05 15:50:00,35.47,35.49,35.46,35.47,40738.0,35.47,35.49,35.46,35.47,40738.0
2016-08-05 15:55:00,35.47,35.48,35.45,35.48,78614.0,35.47,35.48,35.45,35.48,78614.0
2016-08-08 09:30:00,35.51,35.51,35.34,35.38,29602.0,35.51,35.51,35.34,35.38,29602.0
2016-08-08 09:35:00,35.38,35.5,35.36,35.47,16512.0,35.38,35.5,35.36,35.47,16512.0
2016-08-08 09:40:00,35.48,35.49,35.44,35.44,10048.0,35.48,35.49,35.44,35.44,10048.0
2016-08-08 09:45:00,35.44,35.44,35.4,35.4,17102.0,35.44,35.44,35.4,35.4,17102.0
2016-08-08 09:50:00,35.41,35.41,35.34,35.36,16678.0,35.41,35.41,35.34,35.36,16678.0
2016-08-08 09:55:00,35.37,35.37,35.25,35.25,12862.0,35.37,35.37,35.25,35.25,12862.0
2016-08-08 10:00:00,35.27,35.29,35.2,35.29,16388.0,35.27,35.29,35.2,35.29,16388.0
2016-08-08 10:05:00,35.29,35.33,35.28,35.29,24990.0,35.29,35.33,35.28,35.29,24990.0
2016-08-08 10:10:00,35.3,35.31,35.27,35.31,13826.0,35.3,35.31,35.27,35.31,13826.0
2016-08-08 10:15:00,35.31,35.32,35.25,35.25,11984.0,35.31,35.32,35.25,35.25,11984.0
2016-08-08 10:20:00,35.23,35.24,35.18,35.2,14446.0,35.23,35.24,35.18,35.2,14446.0
2016-08-08 10:25:00,35.21,35.26,35.21,35.25,13282.0,35.21,35.26,35.21,35.25,13282.0
2016-08-08 10:30:00,35.24,35.33,35.23,35.32,18150.0,35.24,35.33,35.23,35.32,18150.0
2016-08-08 10:35:00,35.33,35.34,35.31,35.34,6498.0,35.33,35.34,35.31,35.34,6498.0
2016-08-08 10:40:00,35.34,35.4,35.32,35.38,25030.0,35.34,35.4,35.32,35.38,25030.0
2016-08-08 10:45:00,35.4,35.4,35.36,35.38,8190.0,35.4,35.4,35.36,35.38,8190.0
2016-08-08 10:50:00,35.38,35.39,35.31,35.35,11250.0,35.38,35.39,35.31,35.35,11250.0
2016-08-08 10:55:00,35.35,35.37,35.31,35.37,11634.0,35.35,35.37,35.31,35.37,11634.0
2016-08-08 11:00:00,35.38,35.45,35.38,35.44,17222.0,35.38,35.45,35.38,35.44,17222.0
2016-08-08 11:05:00,35.44,35.5,35.44,35.48,39162.0,35.44,35.5,35.44,35.48,39162.0
2016-08-08 11:10:00,35.48,35.48,35.4,35.42,12418.0,35.48,35.48,35.4,35.42,12418.0
2016-08-08 11:15:00,35.41,35.43,35.38,35.4,13874.0,35.41,35.43,35.38,35.4,13874.0
2016-08-08 11:20:00,35.41,35.42,35.34,35.37,12600.0,35.41,35.42,35.34,35.37,12600.0
2016-08-08 11:25:00,35.37,35.43,35.37,35.39,8400.0,35.37,35.43,35.37,35.39,8400.0
2016-08-08 11:30:00,35.38,35.41,35.38,35.4,12800.0,35.38,35.41,35.38,35.4,12800.0
2016-08-08 11:35:00,35.4,35.43,35.39,35.42,11274.0,35.4,35.43,35.39,35.42,11274.0
2016-08-08 11:40:00,35.42,35.42,35.38,35.41,12648.0,35.42,35.42,35.38,35.41,12648.0
2016-08-08 11:45:00,35.4,35.41,35.34,35.35,12190.0,35.4,35.41,35.34,35.35,12190.0
2016-08-08 11:50:00,35.35,35.4,35.35,35.37,11154.0,35.35,35.4,35.35,35.37,11154.0
2016-08-08 11:55:00,35.35,35.36,35.33,35.34,8770.0,35.35,35.36,35.33,35.34,8770.0
2016-08-08 12:00:00,35.32,35.33,35.32,35.32,17196.0,35.32,35.33,35.32,35.32,17196.0
2016-08-08 12:05:00,35.31,35.44,35.31,35.4,38974.0,35.31,35.44,35.31,35.4,38974.0
2016-08-08 12:10:00,35.41,35.42,35.4,35.4,6800.0,35.41,35.42,35.4,35.4,6800.0
2016-08-08 12:15:00,35.39,35.42,35.39,35.42,7400.0,35.39,35.42,35.39,35.42,7400.0
2016-08-08 12:20:00,35.42,35.44,35.42,35.44,5040.0,35.42,35.44,35.42,35.44,5040.0
2016-08-08 12:25:00,35.43,35.44,35.41,35.44,8202.0,35.43,35.44,35.41,35.44,8202.0
2016-08-08 12:30:00,35.44,35.44,35.41,35.43,7206.0,35.44,35.44,35.41,35.43,7206.0
2016-08-08 12:35:00,35.43,35.43,35.38,35.39,7200.0,35.43,35.43,35.38,35.39,7200.0
2016-08-08 12:40:00,35.38,35.4,35.35,35.35,2374.0,35.38,35.4,35.35,35.35,2374.0
2016-08-08 12:45:00,35.35,35.36,35.32,35.34,19586.0,35.35,35.36,35.32,35.34,19586.0
2016-08-08 12:50:00,35.35,35.35,35.33,35.33,6172.0,35.35,35.35,35.33,35.33,6172.0
2016-08-08 12:55:00,35.34,35.34,35.32,35.32,1200.0,35.34,35.34,35.32,35.32,1200.0
2016-08-08 13:00:00,35.31,35.31,35.29,35.3,12336.0,35.31,35.31,35.29,35.3,12336.0
2016-08-08 13:05:00,35.3,35.31,35.27,35.27,6362.0,35.3,35.31,35.27,35.27,6362.0
2016-08-08 13:10:00,35.28,35.28,35.24,35.24,3000.0,35.28,35.28,35.24,35.24,3000.0
2016-08-08 13:15:00,35.24,35.28,35.23,35.24,9436.0,35.24,35.28,35.23,35.24,9436.0
2016-08-08 13:20:00,35.24,35.25,35.24,35.25,4200.0,35.24,35.25,35.24,35.25,4200.0
2016-08-08 13:25:00,35.25,35.26,35.23,35.24,14920.0,35.25,35.26,35.23,35.24,14920.0
2016-08-08 13:30:00,35.24,35.25,35.23,35.24,7890.0,35.24,35.25,35.23,35.24,7890.0
2016-08-08 13:35:00,35.24,35.27,35.23,35.24,12792.0,35.24,35.27,35.23,35.24,12792.0
2016-08-08 13:40:00,35.24,35.24,35.19,35.19,10886.0,35.24,35.24,35.19,35.19,10886.0
2016-08-08 13:45:00,35.19,35.2,35.19,35.19,7208.0,35.19,35.2,35.19,35.19,7208.0
2016-08-08 13:50:00,35.19,35.21,35.18,35.2,8606.0,35.19,35.21,35.18,35.2,8606.0
2016-08-08 13:55:00,35.19,35.2,35.18,35.2,9690.0,35.19,35.2,35.18,35.2,9690.0
2016-08-08 14:00:00,35.19,35.2,35.18,35.19,11408.0,35.19,35.2,35.18,35.19,11408.0
2016-08-08 14:05:00,35.2,35.2,35.16,35.18,10600.0,35.2,35.2,35.16,35.18,10600.0
2016-08-08 14:10:00,35.19,35.27,35.19,35.24,37614.0,35.19,35.27,35.19,35.24,37614.0
2016-08-08 14:15:00,35.24,35.24,35.15,35.19,15992.0,35.24,35.24,35.15,35.19,15992.0
2016-08-08 14:20:00,35.18,35.18,35.13,35.13,8760.0,35.18,35.18,35.13,35.13,8760.0
2016-08-08 14:25:00,35.13,35.15,35.13,35.14,6422.0,35.13,35.15,35.13,35.14,6422.0
2016-08-08 14:30:00,35.13,35.17,35.13,35.15,20886.0,35.13,35.17,35.13,35.15,20886.0
2016-08-08 14:35:00,35.15,35.15,35.14,35.14,4606.0,35.15,35.15,35.14,35.14,4606.0
2016-08-08 14:40:00,35.13,35.15,35.13,35.13,9404.0,35.13,35.15,35.13,35.13,9404.0
2016-08-08 14:45:00,35.13,35.17,35.12,35.17,16262.0,35.13,35.17,35.12,35.17,16262.0
2016-08-08 14:50:00,35.16,35.17,35.15,35.15,11966.0,35.16,35.17,35.15,35.15,11966.0
2016-08-08 14:55:00,35.13,35.13,35.1,35.1,15706.0,35.13,35.13,35.1,35.1,15706.0
2016-08-08 15:00:00,35.1,35.1,35.06,35.06,16538.0,35.1,35.1,35.06,35.06,16538.0
2016-08-08 15:05:00,35.07,35.09,35.06,35.08,16692.0,35.07,35.09,35.06,35.08,16692.0
2016-08-08 15:10:00,35.08,35.09,35.08,35.09,10438.0,35.08,35.09,35.08,35.09,10438.0
2016-08-08 15:15:00,35.09,35.1,35.08,35.09,19944.0,35.09,35.1,35.08,35.09,19944.0
2016-08-08 15:20:00,35.09,35.09,35.06,35.07,11992.0,35.09,35.09,35.06,35.07,11992.0
2016-08-08 15:25:00,35.07,35.1,35.06,35.08,19080.0,35.07,35.1,35.06,35.08,19080.0
2016-08-08 15:30:00,35.08,35.16,35.08,35.16,50774.0,35.08,35.16,35.08,35.16,50774.0
2016-08-08 15:35:00,35.15,35.18,35.15,35.17,33632.0,35.15,35.18,35.15,35.17,33632.0
2016-08-08 15:40:00,35.17,35.17,35.14,35.14,33662.0,35.17,35.17,35.14,35.14,33662.0
2016-08-08 15:45:00,35.14,35.17,35.14,35.17,38004.0,35.14,35.17,35.14,35.17,38004.0
2016-08-08 15:50:00,35.17,35.18,35.16,35.18,35846.0,35.17,35.18,35.16,35.18,35846.0
2016-08-08 15:55:00,35.18,35.19,35.13,35.15,126760.0,35.18,35.19,35.13,35.15,126760.0
2016-08-09 09:30:00,35.24,35.24,35.07,35.16,15186.0,35.24,35.24,35.07,35.16,15186.0
2016-08-09 09:35:00,35.24,35.29,35.13,35.21,16936.0,35.24,35.29,35.13,35.21,16936.0
2016-08-09 09:40:00,35.17,35.23,35.17,35.17,5202.0,35.17,35.23,35.17,35.17,5202.0
2016-08-09 09:45:00,35.16,35.22,35.13,35.16,13000.0,35.16,35.22,35.13,35.16,13000.0
2016-08-09 09:50:00,35.18,35.21,35.12,35.13,38600.0,35.18,35.21,35.12,35.13,38600.0
2016-08-09 09:55:00,35.15,35.19,35.1,35.12,12640.0,35.15,35.19,35.1,35.12,12640.0
2016-08-09 10:00:00,35.12,35.14,35.08,35.09,19876.0,35.12,35.14,35.08,35.09,19876.0
2016-08-09 10:05:00,35.1,35.1,35.04,35.06,24504.0,35.1,35.1,35.04,35.06,24504.0
2016-08-09 10:10:00,35.09,35.19,35.08,35.19,18128.0,35.09,35.19,35.08,35.19,18128.0
2016-08-09 10:15:00,35.2,35.24,35.2,35.23,13854.0,35.2,35.24,35.2,35.23,13854.0
2016-08-09 10:20:00,35.23,35.24,35.17,35.21,21612.0,35.23,35.24,35.17,35.21,21612.0
2016-08-09 10:25:00,35.21,35.25,35.19,35.2,62320.0,35.21,35.25,35.19,35.2,62320.0
2016-08-09 10:30:00,35.2,35.27,35.15,35.27,42440.0,35.2,35.27,35.15,35.27,42440.0
2016-08-09 10:35:00,35.27,35.28,35.21,35.22,33022.0,35.27,35.28,35.21,35.22,33022.0
2016-08-09 10:40:00,35.23,35.24,35.19,35.23,18206.0,35.23,35.24,35.19,35.23,18206.0
2016-08-09 10:45:00,35.21,35.24,35.2,35.21,13598.0,35.21,35.24,35.2,35.21,13598.0
2016-08-09 10:50:00,35.22,35.23,35.19,35.21,8810.0,35.22,35.23,35.19,35.21,8810.0
2016-08-09 10:55:00,35.21,35.23,35.19,35.23,17650.0,35.21,35.23,35.19,35.23,17650.0
2016-08-09 11:00:00,35.22,35.26,35.21,35.24,9646.0,35.22,35.26,35.21,35.24,9646.0
2016-08-09 11:05:00,35.24,35.31,35.24,35.31,29066.0,35.24,35.31,35.24,35.31,29066.0
2016-08-09 11:10:00,35.3,35.33,35.28,35.28,14928.0,35.3,35.33,35.28,35.28,14928.0
2016-08-09 11:15:00,35.27,35.28,35.24,35.26,70966.0,35.27,35.28,35.24,35.26,70966.0
2016-08-09 11:20:00,35.26,35.28,35.26,35.26,10434.0,35.26,35.28,35.26,35.26,10434.0
2016-08-09 11:25:00,35.27,35.27,35.23,35.24,17934.0,35.27,35.27,35.23,35.24,17934.0
2016-08-09 11:30:00,35.24,35.24,35.19,35.2,13000.0,35.24,35.24,35.19,35.2,13000.0
2016-08-09 11:35:00,35.2,35.22,35.19,35.21,9412.0,35.2,35.22,35.19,35.21,9412.0
2016-08-09 11:40:00,35.22,35.23,35.2,35.2,37040.0,35.22,35.23,35.2,35.2,37040.0
2016-08-09 11:45:00,35.21,35.24,35.2,35.23,8808.0,35.21,35.24,35.2,35.23,8808.0
2016-08-09 11:50:00,35.23,35.24,35.21,35.24,14068.0,35.23,35.24,35.21,35.24,14068.0
2016-08-09 11:55:00,35.24,35.29,35.23,35.27,50826.0,35.24,35.29,35.23,35.27,50826.0
2016-08-09 12:00:00,35.28,35.29,35.26,35.27,10778.0,35.28,35.29,35.26,35.27,10778.0
2016-08-09 12:05:00,35.27,35.28,35.26,35.27,4506.0,35.27,35.28,35.26,35.27,4506.0
2016-08-09 12:10:00,35.27,35.3,35.27,35.29,4000.0,35.27,35.3,35.27,35.29,4000.0
2016-08-09 12:15:00,35.29,35.3,35.27,35.3,8136.0,35.29,35.3,35.27,35.3,8136.0
2016-08-09 12:20:00,35.29,35.3,35.25,35.26,3684.0,35.29,35.3,35.25,35.26,3684.0
2016-08-09 12:25:00,35.27,35.3,35.26,35.27,9616.0,35.27,35.3,35.26,35.27,9616.0
2016-08-09 12:30:00,35.28,35.29,35.22,35.23,6600.0,35.28,35.29,35.22,35.23,6600.0
2016-08-09 12:35:00,35.24,35.24,35.23,35.24,4200.0,35.24,35.24,35.23,35.24,4200.0
2016-08-09 12:40:00,35.24,35.29,35.24,35.27,18840.0,35.24,35.29,35.24,35.27,18840.0
2016-08-09 12:45:00,35.27,35.27,35.23,35.23,11412.0,35.27,35.27,35.23,35.23,11412.0
2016-08-09 12:50:00,35.23,35.24,35.21,35.22,20640.0,35.23,35.24,35.21,35.22,20640.0
2016-08-09 12:55:00,35.23,35.24,35.22,35.23,6300.0,35.23,35.24,35.22,35.23,6300.0
2016-08-09 13:00:00,35.23,35.26,35.23,35.26,4400.0,35.23,35.26,35.23,35.26,4400.0
2016-08-09 13:05:00,35.27,35.29,35.27,35.29,4100.0,35.27,35.29,35.27,35.29,4100.0
2016-08-09 13:10:00,35.29,35.29,35.21,35.22,11246.0,35.29,35.29,35.21,35.22,11246.0
2016-08-09 13:15:00,35.21,35.22,35.2,35.21,18670.0,35.21,35.22,35.2,35.21,18670.0
2016-08-09 13:20:00,35.21,35.22,35.2,35.2,10912.0,35.21,35.22,35.2,35.2,10912.0
2016-08-09 13:25:00,35.2,35.22,35.18,35.22,20964.0,35.2,35.22,35.18,35.22,20964.0
2016-08-09 13:30:00,35.23,35.24,35.2,35.23,16500.0,35.23,35.24,35.2,35.23,16500.0
2016-08-09 13:35:00,35.22,35.25,35.22,35.24,10802.0,35.22,35.25,35.22,35.24,10802.0
2016-08-09 13:40:00,35.24,35.25,35.22,35.23,11154.0,35.24,35.25,35.22,35.23,11154.0
2016-08-09 13:45:00,35.23,35.24,35.2,35.2,13502.0,35.23,35.24,35.2,35.2,13502.0
2016-08-09 13:50:00,35.19,35.2,35.18,35.18,14004.0,35.19,35.2,35.18,35.18,14004.0
2016-08-09 13:55:00,35.18,35.2,35.16,35.2,14576.0,35.18,35.2,35.16,35.2,14576.0
2016-08-09 14:00:00,35.2,35.2,35.19,35.19,12560.0,35.2,35.2,35.19,35.19,12560.0
2016-08-09 14:05:00,35.19,35.22,35.18,35.21,14018.0,35.19,35.22,35.18,35.21,14018.0
2016-08-09 14:10:00,35.21,35.23,35.19,35.2,12692.0,35.21,35.23,35.19,35.2,12692.0
2016-08-09 14:15:00,35.2,35.2,35.16,35.17,34292.0,35.2,35.2,35.16,35.17,34292.0
2016-08-09 14:20:00,35.17,35.19,35.16,35.17,9010.0,35.17,35.19,35.16,35.17,9010.0
2016-08-09 14:25:00,35.16,35.18,35.15,35.17,17378.0,35.16,35.18,35.15,35.17,17378.0
2016-08-09 14:30:00,35.17,35.2,35.13,35.15,124842.0,35.17,35.2,35.13,35.15,124842.0
2016-08-09 14:35:00,35.16,35.18,35.15,35.15,20434.0,35.16,35.18,35.15,35.15,20434.0
2016-08-09 14:40:00,35.15,35.18,35.13,35.13,24616.0,35.15,35.18,35.13,35.13,24616.0
2016-08-09 14:45:00,35.13,35.13,35.1,35.12,14492.0,35.13,35.13,35.1,35.12,14492.0
2016-08-09 14:50:00,35.12,35.19,35.12,35.18,18760.0,35.12,35.19,35.12,35.18,18760.0
2016-08-09 14:55:00,35.17,35.17,35.12,35.13,18114.0,35.17,35.17,35.12,35.13,18114.0
2016-08-09 15:00:00,35.16,35.17,35.13,35.16,15176.0,35.16,35.17,35.13,35.16,15176.0
2016-08-09 15:05:00,35.16,35.17,35.14,35.14,13274.0,35.16,35.17,35.14,35.14,13274.0
2016-08-09 15:10:00,35.15,35.17,35.14,35.16,13666.0,35.15,35.17,35.14,35.16,13666.0
2016-08-09 15:15:00,35.15,35.16,35.12,35.16,24662.0,35.15,35.16,35.12,35.16,24662.0
2016-08-09 15:20:00,35.16,35.18,35.16,35.16,18806.0,35.16,35.18,35.16,35.16,18806.0
2016-08-09 15:25:00,35.16,35.19,35.16,35.19,15224.0,35.16,35.19,35.16,35.19,15224.0
2016-08-09 15:30:00,35.19,35.21,35.18,35.2,28774.0,35.19,35.21,35.18,35.2,28774.0
2016-08-09 15:35:00,35.2,35.21,35.18,35.19,16900.0,35.2,35.21,35.18,35.19,16900.0
2016-08-09 15:40:00,35.19,35.22,35.17,35.19,30228.0,35.19,35.22,35.17,35.19,30228.0
2016-08-09 15:45:00,35.19,35.21,35.16,35.19,30434.0,35.19,35.21,35.16,35.19,30434.0
2016-08-09 15:50:00,35.2,35.2,35.17,35.18,32374.0,35.2,35.2,35.17,35.18,32374.0
2016-08-09 15:55:00,35.19,35.21,35.17,35.2,71342.0,35.19,35.21,35.17,35.2,71342.0
2016-08-10 09:30:00,35.2,35.21,35.11,35.2,23758.0,35.2,35.21,35.11,35.2,23758.0
2016-08-10 09:35:00,35.13,35.17,35.04,35.1,18802.0,35.13,35.17,35.04,35.1,18802.0
2016-08-10 09:40:00,35.09,35.17,35.09,35.13,13400.0,35.09,35.17,35.09,35.13,13400.0
2016-08-10 09:45:00,35.09,35.13,35.05,35.05,18434.0,35.09,35.13,35.05,35.05,18434.0
2016-08-10 09:50:00,35.01,35.07,34.99,35.07,27294.0,35.01,35.07,34.99,35.07,27294.0
2016-08-10 09:55:00,35.09,35.11,35.02,35.02,53000.0,35.09,35.11,35.02,35.02,53000.0
2016-08-10 10:00:00,35.02,35.07,34.99,35.07,22818.0,35.02,35.07,34.99,35.07,22818.0
2016-08-10 10:05:00,35.07,35.09,35.02,35.02,21400.0,35.07,35.09,35.02,35.02,21400.0
2016-08-10 10:10:00,35.01,35.06,35.01,35.04,25886.0,35.01,35.06,35.01,35.04,25886.0
2016-08-10 10:15:00,35.02,35.1,35.02,35.04,16900.0,35.02,35.1,35.02,35.04,16900.0
2016-08-10 10:20:00,35.02,35.12,35.02,35.05,18514.0,35.02,35.12,35.02,35.05,18514.0
2016-08-10 10:25:00,35.06,35.15,35.05,35.13,20108.0,35.06,35.15,35.05,35.13,20108.0
2016-08-10 10:30:00,35.13,35.2,35.13,35.14,32480.0,35.13,35.2,35.13,35.14,32480.0
2016-08-10 10:35:00,35.14,35.18,35.12,35.12,9800.0,35.14,35.18,35.12,35.12,9800.0
2016-08-10 10:40:00,35.12,35.17,35.1,35.16,4600.0,35.12,35.17,35.1,35.16,4600.0
2016-08-10 10:45:00,35.17,35.24,35.17,35.22,6858.0,35.17,35.24,35.17,35.22,6858.0
2016-08-10 10:50:00,35.24,35.27,35.22,35.22,8900.0,35.24,35.27,35.22,35.22,8900.0
2016-08-10 10:55:00,35.22,35.22,35.16,35.17,7400.0,35.22,35.22,35.16,35.17,7400.0
2016-08-10 11:00:00,35.17,35.2,35.16,35.17,5164.0,35.17,35.2,35.16,35.17,5164.0
2016-08-10 11:05:00,35.15,35.15,35.1,35.1,12018.0,35.15,35.15,35.1,35.1,12018.0
2016-08-10 11:10:00,35.09,35.09,34.99,35.01,27562.0,35.09,35.09,34.99,35.01,27562.0
2016-08-10 11:15:00,34.99,34.99,34.88,34.9,24940.0,34.99,34.99,34.88,34.9,24940.0
2016-08-10 11:20:00,34.89,34.9,34.87,34.9,13536.0,34.89,34.9,34.87,34.9,13536.0
2016-08-10 11:25:00,34.91,34.97,34.88,34.97,57926.0,34.91,34.97,34.88,34.97,57926.0
2016-08-10 11:30:00,34.96,34.96,34.91,34.92,13308.0,34.96,34.96,34.91,34.92,13308.0
2016-08-10 11:35:00,34.92,34.92,34.9,34.91,7510.0,34.92,34.92,34.9,34.91,7510.0
2016-08-10 11:40:00,34.92,34.94,34.9,34.91,11702.0,34.92,34.94,34.9,34.91,11702.0
2016-08-10 11:45:00,34.9,34.92,34.88,34.9,11604.0,34.9,34.92,34.88,34.9,11604.0
2016-08-10 11:50:00,34.91,34.96,34.9,34.96,7724.0,34.91,34.96,34.9,34.96,7724.0
2016-08-10 11:55:00,34.97,34.99,34.92,34.94,18000.0,34.97,34.99,34.92,34.94,18000.0
2016-08-10 12:00:00,34.95,34.98,34.92,34.98,10640.0,34.95,34.98,34.92,34.98,10640.0
2016-08-10 12:05:00,34.98,35.05,34.98,35.04,15142.0,34.98,35.05,34.98,35.04,15142.0
2016-08-10 12:10:00,35.04,35.07,35.01,35.01,7396.0,35.04,35.07,35.01,35.01,7396.0
2016-08-10 12:15:00,35.02,35.02,34.99,35.01,4600.0,35.02,35.02,34.99,35.01,4600.0
2016-08-10 12:20:00,35.02,35.06,35.02,35.04,6478.0,35.02,35.06,35.02,35.04,6478.0
2016-08-10 12:25:00,35.03,35.04,35.02,35.02,2400.0,35.03,35.04,35.02,35.02,2400.0
2016-08-10 12:30:00,35.04,35.1,35.03,35.1,8654.0,35.04,35.1,35.03,35.1,8654.0
2016-08-10 12:35:00,35.1,35.17,35.09,35.17,6600.0,35.1,35.17,35.09,35.17,6600.0
2016-08-10 12:40:00,35.17,35.17,35.12,35.12,3302.0,35.17,35.17,35.12,35.12,3302.0
2016-08-10 12:45:00,35.12,35.12,35.09,35.09,10000.0,35.12,35.12,35.09,35.09,10000.0
2016-08-10 12:50:00,35.08,35.13,35.08,35.12,5990.0,35.08,35.13,35.08,35.12,5990.0
2016-08-10 12:55:00,35.11,35.12,35.1,35.12,5578.0,35.11,35.12,35.1,35.12,5578.0
2016-08-10 13:00:00,35.12,35.13,35.1,35.13,9868.0,35.12,35.13,35.1,35.13,9868.0
2016-08-10 13:05:00,35.13,35.13,35.08,35.09,8600.0,35.13,35.13,35.08,35.09,8600.0
2016-08-10 13:10:00,35.09,35.09,35.06,35.08,10920.0,35.09,35.09,35.06,35.08,10920.0
2016-08-10 13:15:00,35.08,35.09,35.06,35.09,14828.0,35.08,35.09,35.06,35.09,14828.0
2016-08-10 13:20:00,35.06,35.08,35.06,35.07,3024.0,35.06,35.08,35.06,35.07,3024.0
2016-08-10 13:25:00,35.08,35.09,35.08,35.09,6200.0,35.08,35.09,35.08,35.09,6200.0
2016-08-10 13:30:00,35.09,35.1,35.06,35.06,15082.0,35.09,35.1,35.06,35.06,15082.0
2016-08-10 13:35:00,35.06,35.1,35.06,35.1,13400.0,35.06,35.1,35.06,35.1,13400.0
2016-08-10 13:40:00,35.1,35.12,35.1,35.12,7362.0,35.1,35.12,35.1,35.12,7362.0
2016-08-10 13:45:00,35.11,35.13,35.1,35.12,3600.0,35.11,35.13,35.1,35.12,3600.0
2016-08-10 13:50:00,35.12,35.13,35.1,35.13,7510.0,35.12,35.13,35.1,35.13,7510.0
2016-08-10 13:55:00,35.13,35.15,35.13,35.13,9866.0,35.13,35.15,35.13,35.13,9866.0
2016-08-10 14:00:00,35.13,35.13,35.1,35.1,5200.0,35.13,35.13,35.1,35.1,5200.0
2016-08-10 14:05:00,35.1,35.11,35.06,35.06,26270.0,35.1,35.11,35.06,35.06,26270.0
2016-08-10 14:10:00,35.05,35.06,35.02,35.02,12348.0,35.05,35.06,35.02,35.02,12348.0
2016-08-10 14:15:00,35.02,35.02,35.0,35.01,17370.0,35.02,35.02,35.0,35.01,17370.0
2016-08-10 14:20:00,35.01,35.09,35.01,35.08,36768.0,35.01,35.09,35.01,35.08,36768.0
2016-08-10 14:25:00,35.08,35.08,35.04,35.05,11634.0,35.08,35.08,35.04,35.05,11634.0
2016-08-10 14:30:00,35.05,35.08,35.03,35.08,27584.0,35.05,35.08,35.03,35.08,27584.0
2016-08-10 14:35:00,35.07,35.1,35.06,35.08,6148.0,35.07,35.1,35.06,35.08,6148.0
2016-08-10 14:40:00,35.09,35.1,35.08,35.09,8780.0,35.09,35.1,35.08,35.09,8780.0
2016-08-10 14:45:00,35.08,35.1,35.08,35.1,5200.0,35.08,35.1,35.08,35.1,5200.0
2016-08-10 14:50:00,35.08,35.08,35.07,35.07,10000.0,35.08,35.08,35.07,35.07,10000.0
2016-08-10 14:55:00,35.07,35.08,35.05,35.05,22760.0,35.07,35.08,35.05,35.05,22760.0
2016-08-10 15:00:00,35.06,35.07,35.05,35.05,5420.0,35.06,35.07,35.05,35.05,5420.0
2016-08-10 15:05:00,35.06,35.09,35.06,35.06,34350.0,35.06,35.09,35.06,35.06,34350.0
2016-08-10 15:10:00,35.07,35.07,35.05,35.06,19572.0,35.07,35.07,35.05,35.06,19572.0
2016-08-10 15:15:00,35.06,35.06,35.05,35.06,15944.0,35.06,35.06,35.05,35.06,15944.0
2016-08-10 15:20:00,35.06,35.08,35.05,35.06,15850.0,35.06,35.08,35.05,35.06,15850.0
2016-08-10 15:25:00,35.06,35.06,35.02,35.02,18960.0,35.06,35.06,35.02,35.02,18960.0
2016-08-10 15:30:00,35.02,35.05,35.02,35.02,20708.0,35.02,35.05,35.02,35.02,20708.0
2016-08-10 15:35:00,35.02,35.04,35.0,35.01,22286.0,35.02,35.04,35.0,35.01,22286.0
2016-08-10 15:40:00,35.01,35.02,34.99,34.99,26682.0,35.01,35.02,34.99,34.99,26682.0
2016-08-10 15:45:00,34.99,35.01,34.99,35.01,42116.0,34.99,35.01,34.99,35.01,42116.0
2016-08-10 15:50:00,35.01,35.01,35.0,35.01,27812.0,35.01,35.01,35.0,35.01,27812.0
2016-08-10 15:55:00,35.01,35.06,35.01,35.05,86542.0,35.01,35.06,35.01,35.05,86542.0
2016-08-11 09:30:00,35.05,35.12,34.82,35.06,27322.0,35.05,35.12,34.82,35.06,27322.0
2016-08-11 09:35:00,35.02,35.14,35.02,35.03,9406.0,35.02,35.14,35.02,35.03,9406.0
2016-08-11 09:40:00,35.08,35.1,35.02,35.06,9638.0,35.08,35.1,35.02,35.06,9638.0
2016-08-11 09:45:00,35.08,35.13,35.06,35.1,15902.0,35.08,35.13,35.06,35.1,15902.0
2016-08-11 09:50:00,35.1,35.11,35.05,35.08,10146.0,35.1,35.11,35.05,35.08,10146.0
2016-08-11 09:55:00,35.07,35.07,34.96,34.97,7588.0,35.07,35.07,34.96,34.97,7588.0
2016-08-11 10:00:00,34.96,35.02,34.92,34.98,17154.0,34.96,35.02,34.92,34.98,17154.0
2016-08-11 10:05:00,34.98,34.99,34.83,34.85,15590.0,34.98,34.99,34.83,34.85,15590.0
2016-08-11 10:10:00,34.85,34.87,34.81,34.83,8236.0,34.85,34.87,34.81,34.83,8236.0
2016-08-11 10:15:00,34.82,34.82,34.69,34.69,29670.0,34.82,34.82,34.69,34.69,29670.0
2016-08-11 10:20:00,34.67,34.73,34.65,34.71,48654.0,34.67,34.73,34.65,34.71,48654.0
2016-08-11 10:25:00,34.69,34.74,34.67,34.71,28846.0,34.69,34.74,34.67,34.71,28846.0
2016-08-11 10:30:00,34.73,34.76,34.69,34.73,30282.0,34.73,34.76,34.69,34.73,30282.0
2016-08-11 10:35:00,34.73,34.82,34.73,34.78,20370.0,34.73,34.82,34.73,34.78,20370.0
2016-08-11 10:40:00,34.79,34.8,34.69,34.74,19450.0,34.79,34.8,34.69,34.74,19450.0
2016-08-11 10:45:00,34.72,34.74,34.67,34.71,16420.0,34.72,34.74,34.67,34.71,16420.0
2016-08-11 10:50:00,34.72,34.72,34.67,34.72,11626.0,34.72,34.72,34.67,34.72,11626.0
2016-08-11 10:55:00,34.72,34.74,34.7,34.7,16622.0,34.72,34.74,34.7,34.7,16622.0
2016-08-11 11:00:00,34.7,34.75,34.7,34.73,31008.0,34.7,34.75,34.7,34.73,31008.0
2016-08-11 11:05:00,34.73,34.8,34.73,34.74,13400.0,34.73,34.8,34.73,34.74,13400.0
2016-08-11 11:10:00,34.75,34.76,34.71,34.73,19936.0,34.75,34.76,34.71,34.73,19936.0
2016-08-11 11:15:00,34.72,34.72,34.67,34.71,48598.0,34.72,34.72,34.67,34.71,48598.0
2016-08-11 11:20:00,34.71,34.73,34.69,34.7,10246.0,34.71,34.73,34.69,34.7,10246.0
2016-08-11 11:25:00,34.7,34.7,34.66,34.67,24952.0,34.7,34.7,34.66,34.67,24952.0
2016-08-11 11:30:00,34.68,34.69,34.67,34.69,30980.0,34.68,34.69,34.67,34.69,30980.0
2016-08-11 11:35:00,34.7,34.73,34.69,34.71,14880.0,34.7,34.73,34.69,34.71,14880.0
2016-08-11 11:40:00,34.72,34.72,34.68,34.68,14942.0,34.72,34.72,34.68,34.68,14942.0
2016-08-11 11:45:00,34.68,34.69,34.63,34.66,22660.0,34.68,34.69,34.63,34.66,22660.0
2016-08-11 11:50:00,34.66,34.69,34.66,34.67,7212.0,34.66,34.69,34.66,34.67,7212.0
2016-08-11 11:55:00,34.66,34.69,34.65,34.68,12938.0,34.66,34.69,34.65,34.68,12938.0
2016-08-11 12:00:00,34.68,34.68,34.65,34.67,21136.0,34.68,34.68,34.65,34.67,21136.0
2016-08-11 12:05:00,34.66,34.7,34.66,34.68,16200.0,34.66,34.7,34.66,34.68,16200.0
2016-08-11 12:10:00,34.68,34.68,34.65,34.65,35206.0,34.68,34.68,34.65,34.65,35206.0
2016-08-11 12:15:00,34.65,34.67,34.61,34.63,29216.0,34.65,34.67,34.61,34.63,29216.0
2016-08-11 12:20:00,34.62,34.64,34.62,34.63,17700.0,34.62,34.64,34.62,34.63,17700.0
2016-08-11 12:25:00,34.63,34.66,34.62,34.65,28100.0,34.63,34.66,34.62,34.65,28100.0
2016-08-11 12:30:00,34.66,34.67,34.63,34.66,26600.0,34.66,34.67,34.63,34.66,26600.0
2016-08-11 12:35:00,34.66,34.66,34.62,34.63,18354.0,34.66,34.66,34.62,34.63,18354.0
2016-08-11 12:40:00,34.63,34.63,34.6,34.63,23410.0,34.63,34.63,34.6,34.63,23410.0
2016-08-11 12:45:00,34.63,34.63,34.61,34.63,16560.0,34.63,34.63,34.61,34.63,16560.0
2016-08-11 12:50:00,34.63,34.63,34.62,34.62,17628.0,34.63,34.63,34.62,34.62,17628.0
2016-08-11 12:55:00,34.62,34.62,34.59,34.6,23002.0,34.62,34.62,34.59,34.6,23002.0
2016-08-11 13:00:00,34.6,34.68,34.6,34.67,39840.0,34.6,34.68,34.6,34.67,39840.0
2016-08-11 13:05:00,34.66,34.67,34.62,34.62,43870.0,34.66,34.67,34.62,34.62,43870.0
2016-08-11 13:10:00,34.62,34.63,34.62,34.63,19780.0,34.62,34.63,34.62,34.63,19780.0
2016-08-11 13:15:00,34.62,34.65,34.6,34.6,27158.0,34.62,34.65,34.6,34.6,27158.0
2016-08-11 13:20:00,34.6,34.62,34.56,34.59,36418.0,34.6,34.62,34.56,34.59,36418.0
2016-08-11 13:25:00,34.59,34.6,34.58,34.58,32850.0,34.59,34.6,34.58,34.58,32850.0
2016-08-11 13:30:00,34.59,34.59,34.58,34.58,17438.0,34.59,34.59,34.58,34.58,17438.0
2016-08-11 13:35:00,34.59,34.6,34.56,34.56,33176.0,34.59,34.6,34.56,34.56,33176.0
2016-08-11 13:40:00,34.57,34.58,34.56,34.57,10600.0,34.57,34.58,34.56,34.57,10600.0
2016-08-11 13:45:00,34.57,34.63,34.57,34.6,14732.0,34.57,34.63,34.57,34.6,14732.0
2016-08-11 13:50:00,34.6,34.62,34.56,34.56,26818.0,34.6,34.62,34.56,34.56,26818.0
2016-08-11 13:55:00,34.56,34.57,34.52,34.57,31888.0,34.56,34.57,34.52,34.57,31888.0
2016-08-11 14:00:00,34.57,34.6,34.56,34.59,27138.0,34.57,34.6,34.56,34.59,27138.0
2016-08-11 14:05:00,34.59,34.6,34.57,34.6,27694.0,34.59,34.6,34.57,34.6,27694.0
2016-08-11 14:10:00,34.6,34.63,34.59,34.63,14232.0,34.6,34.63,34.59,34.63,14232.0
2016-08-11 14:15:00,34.63,34.63,34.59,34.59,28690.0,34.63,34.63,34.59,34.59,28690.0
2016-08-11 14:20:00,34.6,34.62,34.59,34.6,12862.0,34.6,34.62,34.59,34.6,12862.0
2016-08-11 14:25:00,34.6,34.62,34.59,34.62,18632.0,34.6,34.62,34.59,34.62,18632.0
2016-08-11 14:30:00,34.62,34.66,34.6,34.66,28664.0,34.62,34.66,34.6,34.66,28664.0
2016-08-11 14:35:00,34.67,34.68,34.65,34.65,14042.0,34.67,34.68,34.65,34.65,14042.0
2016-08-11 14:40:00,34.65,34.67,34.64,34.66,19154.0,34.65,34.67,34.64,34.66,19154.0
2016-08-11 14:45:00,34.66,34.73,34.66,34.71,26050.0,34.66,34.73,34.66,34.71,26050.0
2016-08-11 14:50:00,34.71,34.72,34.67,34.67,17286.0,34.71,34.72,34.67,34.67,17286.0
2016-08-11 14:55:00,34.67,34.67,34.63,34.63,24864.0,34.67,34.67,34.63,34.63,24864.0
2016-08-11 15:00:00,34.66,34.7,34.66,34.7,22166.0,34.66,34.7,34.66,34.7,22166.0
2016-08-11 15:05:00,34.7,34.75,34.69,34.75,17446.0,34.7,34.75,34.69,34.75,17446.0
2016-08-11 15:10:00,34.74,34.76,34.7,34.71,40492.0,34.74,34.76,34.7,34.71,40492.0
2016-08-11 15:15:00,34.71,34.71,34.68,34.68,22328.0,34.71,34.71,34.68,34.68,22328.0
2016-08-11 15:20:00,34.68,34.77,34.67,34.76,53478.0,34.68,34.77,34.67,34.76,53478.0
2016-08-11 15:25:00,34.76,34.76,34.74,34.76,24314.0,34.76,34.76,34.74,34.76,24314.0
2016-08-11 15:30:00,34.75,34.8,34.74,34.79,44974.0,34.75,34.8,34.74,34.79,44974.0
2016-08-11 15:35:00,34.8,34.81,34.78,34.8,48962.0,34.8,34.81,34.78,34.8,48962.0
2016-08-11 15:40:00,34.8,34.8,34.77,34.79,54048.0,34.8,34.8,34.77,34.79,54048.0
2016-08-11 15:45:00,34.8,34.83,34.8,34.82,77002.0,34.8,34.83,34.8,34.82,77002.0
2016-08-11 15:50:00,34.81,34.81,34.78,34.79,65124.0,34.81,34.81,34.78,34.79,65124.0
2016-08-11 15:55:00,34.78,34.79,34.76,34.79,159260.0,34.78,34.79,34.76,34.79,159260.0
2016-08-12 09:30:00,34.79,34.79,34.66,34.71,22946.0,34.79,34.79,34.66,34.71,22946.0
2016-08-12 09:35:00,34.71,34.76,34.66,34.66,11684.0,34.71,34.76,34.66,34.66,11684.0
2016-08-12 09:40:00,34.69,34.79,34.68,34.79,7100.0,34.69,34.79,34.68,34.79,7100.0
2016-08-12 09:45:00,34.81,34.84,34.77,34.82,12780.0,34.81,34.84,34.77,34.82,12780.0
2016-08-12 09:50:00,34.82,34.82,34.76,34.76,10400.0,34.82,34.82,34.76,34.76,10400.0
2016-08-12 09:55:00,34.77,34.83,34.76,34.82,13532.0,34.77,34.83,34.76,34.82,13532.0
2016-08-12 10:00:00,34.83,34.84,34.69,34.7,21000.0,34.83,34.84,34.69,34.7,21000.0
2016-08-12 10:05:00,34.72,34.72,34.65,34.69,9272.0,34.72,34.72,34.65,34.69,9272.0
2016-08-12 10:10:00,34.7,34.71,34.68,34.7,5000.0,34.7,34.71,34.68,34.7,5000.0
2016-08-12 10:15:00,34.7,34.71,34.67,34.69,12738.0,34.7,34.71,34.67,34.69,12738.0
2016-08-12 10:20:00,34.69,34.75,34.69,34.74,19498.0,34.69,34.75,34.69,34.74,19498.0
2016-08-12 10:25:00,34.74,34.76,34.69,34.69,13828.0,34.74,34.76,34.69,34.69,13828.0
2016-08-12 10:30:00,34.7,34.76,34.68,34.75,11410.0,34.7,34.76,34.68,34.75,11410.0
2016-08-12 10:35:00,34.75,34.77,34.7,34.77,52264.0,34.75,34.77,34.7,34.77,52264.0
2016-08-12 10:40:00,34.77,34.77,34.72,34.76,11484.0,34.77,34.77,34.72,34.76,11484.0
2016-08-12 10:45:00,34.78,34.81,34.78,34.8,13762.0,34.78,34.81,34.78,34.8,13762.0
2016-08-12 10:50:00,34.8,34.89,34.8,34.88,33582.0,34.8,34.89,34.8,34.88,33582.0
2016-08-12 10:55:00,34.9,35.02,34.88,34.99,25538.0,34.9,35.02,34.88,34.99,25538.0
2016-08-12 11:00:00,35.0,35.0,34.87,34.99,128718.0,35.0,35.0,34.87,34.99,128718.0
2016-08-12 11:05:00,35.0,35.01,34.96,34.97,10080.0,35.0,35.01,34.96,34.97,10080.0
2016-08-12 11:10:00,34.98,34.99,34.96,34.99,18570.0,34.98,34.99,34.96,34.99,18570.0
2016-08-12 11:15:00,34.99,35.0,34.95,34.98,27800.0,34.99,35.0,34.95,34.98,27800.0
2016-08-12 11:20:00,34.97,34.99,34.93,34.99,16656.0,34.97,34.99,34.93,34.99,16656.0
2016-08-12 11:25:00,34.99,35.01,34.97,35.01,17534.0,34.99,35.01,34.97,35.01,17534.0
2016-08-12 11:30:00,35.01,35.01,34.98,34.99,16230.0,35.01,35.01,34.98,34.99,16230.0
2016-08-12 11:35:00,34.99,35.05,34.97,35.03,20928.0,34.99,35.05,34.97,35.03,20928.0
2016-08-12 11:40:00,35.02,35.03,34.97,35.01,18984.0,35.02,35.03,34.97,35.01,18984.0
2016-08-12 11:45:00,35.03,35.04,35.01,35.02,12000.0,35.03,35.04,35.01,35.02,12000.0
2016-08-12 11:50:00,35.02,35.03,34.99,34.99,17256.0,35.02,35.03,34.99,34.99,17256.0
2016-08-12 11:55:00,34.99,35.02,34.99,35.0,6826.0,34.99,35.02,34.99,35.0,6826.0
2016-08-12 12:00:00,35.0,35.06,34.99,35.05,22610.0,35.0,35.06,34.99,35.05,22610.0
2016-08-12 12:05:00,35.05,35.05,34.99,35.02,10618.0,35.05,35.05,34.99,35.02,10618.0
2016-08-12 12:10:00,35.02,35.02,34.98,34.98,16682.0,35.02,35.02,34.98,34.98,16682.0
2016-08-12 12:15:00,34.99,34.99,34.92,34.92,16768.0,34.99,34.99,34.92,34.92,16768.0
2016-08-12 12:20:00,34.91,34.91,34.85,34.86,12260.0,34.91,34.91,34.85,34.86,12260.0
2016-08-12 12:25:00,34.87,34.91,34.85,34.9,15000.0,34.87,34.91,34.85,34.9,15000.0
2016-08-12 12:30:00,34.9,34.95,34.88,34.95,15950.0,34.9,34.95,34.88,34.95,15950.0
2016-08-12 12:35:00,34.94,34.94,34.9,34.9,8600.0,34.94,34.94,34.9,34.9,8600.0
2016-08-12 12:40:00,34.91,34.97,34.88,34.97,27370.0,34.91,34.97,34.88,34.97,27370.0
2016-08-12 12:45:00,34.96,34.97,34.92,34.95,19122.0,34.96,34.97,34.92,34.95,19122.0
2016-08-12 12:50:00,34.96,34.98,34.95,34.96,24860.0,34.96,34.98,34.95,34.96,24860.0
2016-08-12 12:55:00,34.96,34.99,34.95,34.97,28234.0,34.96,34.99,34.95,34.97,28234.0
2016-08-12 13:00:00,34.97,34.99,34.95,34.97,24562.0,34.97,34.99,34.95,34.97,24562.0
2016-08-12 13:05:00,34.96,34.97,34.92,34.94,13962.0,34.96,34.97,34.92,34.94,13962.0
2016-08-12 13:10:00,34.94,34.97,34.93,34.95,13008.0,34.94,34.97,34.93,34.95,13008.0
2016-08-12 13:15:00,34.95,34.97,34.94,34.94,12812.0,34.95,34.97,34.94,34.94,12812.0
2016-08-12 13:20:00,34.95,35.0,34.94,35.0,24230.0,34.95,35.0,34.94,35.0,24230.0
2016-08-12 13:25:00,35.01,35.05,35.01,35.05,33148.0,35.01,35.05,35.01,35.05,33148.0
2016-08-12 13:30:00,35.05,35.05,35.02,35.04,14958.0,35.05,35.05,35.02,35.04,14958.0
2016-08-12 13:35:00,35.04,35.05,35.02,35.05,15694.0,35.04,35.05,35.02,35.05,15694.0
2016-08-12 13:40:00,35.05,35.08,35.04,35.08,14722.0,35.05,35.08,35.04,35.08,14722.0
2016-08-12 13:45:00,35.08,35.09,35.03,35.04,21016.0,35.08,35.09,35.03,35.04,21016.0
2016-08-12 13:50:00,35.04,35.06,35.04,35.04,14200.0,35.04,35.06,35.04,35.04,14200.0
2016-08-12 13:55:00,35.04,35.06,35.02,35.02,9422.0,35.04,35.06,35.02,35.02,9422.0
2016-08-12 14:00:00,35.02,35.02,34.98,34.99,20812.0,35.02,35.02,34.98,34.99,20812.0
2016-08-12 14:05:00,34.99,35.02,34.99,35.01,17606.0,34.99,35.02,34.99,35.01,17606.0
2016-08-12 14:10:00,35.0,35.02,34.99,35.02,16608.0,35.0,35.02,34.99,35.02,16608.0
2016-08-12 14:15:00,35.03,35.07,35.03,35.06,15848.0,35.03,35.07,35.03,35.06,15848.0
2016-08-12 14:20:00,35.05,35.07,35.05,35.07,13318.0,35.05,35.07,35.05,35.07,13318.0
2016-08-12 14:25:00,35.07,35.08,35.05,35.08,14082.0,35.07,35.08,35.05,35.08,14082.0
2016-08-12 14:30:00,35.07,35.09,35.04,35.09,44268.0,35.07,35.09,35.04,35.09,44268.0
2016-08-12 14:35:00,35.09,35.09,35.05,35.07,11456.0,35.09,35.09,35.05,35.07,11456.0
2016-08-12 14:40:00,35.07,35.1,35.05,35.09,21076.0,35.07,35.1,35.05,35.09,21076.0
2016-08-12 14:45:00,35.09,35.1,35.07,35.08,14146.0,35.09,35.1,35.07,35.08,14146.0
2016-08-12 14:50:00,35.08,35.09,35.08,35.08,13190.0,35.08,35.09,35.08,35.08,13190.0
2016-08-12 14:55:00,35.08,35.09,35.04,35.06,16674.0,35.08,35.09,35.04,35.06,16674.0
2016-08-12 15:00:00,35.05,35.05,35.04,35.05,14066.0,35.05,35.05,35.04,35.05,14066.0
2016-08-12 15:05:00,35.05,35.05,35.03,35.04,12312.0,35.05,35.05,35.03,35.04,12312.0
2016-08-12 15:10:00,35.05,35.07,35.04,35.05,11246.0,35.05,35.07,35.04,35.05,11246.0
2016-08-12 15:15:00,35.05,35.06,35.04,35.05,11500.0,35.05,35.06,35.04,35.05,11500.0
2016-08-12 15:20:00,35.05,35.06,35.05,35.06,9012.0,35.05,35.06,35.05,35.06,9012.0
2016-08-12 15:25:00,35.06,35.1,35.05,35.09,12652.0,35.06,35.1,35.05,35.09,12652.0
2016-08-12 15:30:00,35.1,35.1,35.08,35.1,25104.0,35.1,35.1,35.08,35.1,25104.0
2016-08-12 15:35:00,35.1,35.12,35.08,35.09,23998.0,35.1,35.12,35.08,35.09,23998.0
2016-08-12 15:40:00,35.09,35.16,35.09,35.15,26160.0,35.09,35.16,35.09,35.15,26160.0
2016-08-12 15:45:00,35.15,35.15,35.12,35.13,18874.0,35.15,35.15,35.12,35.13,18874.0
2016-08-12 15:50:00,35.13,35.13,35.09,35.12,40060.0,35.13,35.13,35.09,35.12,40060.0
2016-08-12 15:55:00,35.11,35.13,35.1,35.13,81204.0,35.11,35.13,35.1,35.13,81204.0
2016-08-15 09:30:00,35.22,35.22,35.01,35.06,29596.0,35.22,35.22,35.01,35.06,29596.0
2016-08-15 09:35:00,35.1,35.14,35.07,35.08,4000.0,35.1,35.14,35.07,35.08,4000.0
2016-08-15 09:40:00,35.05,35.1,35.01,35.1,13802.0,35.05,35.1,35.01,35.1,13802.0
2016-08-15 09:45:00,35.1,35.14,35.06,35.1,9132.0,35.1,35.14,35.06,35.1,9132.0
2016-08-15 09:50:00,35.07,35.08,35.03,35.04,11400.0,35.07,35.08,35.03,35.04,11400.0
2016-08-15 09:55:00,35.03,35.03,34.98,34.98,4700.0,35.03,35.03,34.98,34.98,4700.0
2016-08-15 10:00:00,34.98,35.09,34.97,35.08,7660.0,34.98,35.09,34.97,35.08,7660.0
2016-08-15 10:05:00,35.09,35.13,35.07,35.13,6400.0,35.09,35.13,35.07,35.13,6400.0
2016-08-15 10:10:00,35.14,35.17,35.1,35.17,9732.0,35.14,35.17,35.1,35.17,9732.0
2016-08-15 10:15:00,35.17,35.18,35.13,35.13,4474.0,35.17,35.18,35.13,35.13,4474.0
2016-08-15 10:20:00,35.13,35.13,35.11,35.12,4500.0,35.13,35.13,35.11,35.12,4500.0
2016-08-15 10:25:00,35.13,35.13,35.08,35.08,4006.0,35.13,35.13,35.08,35.08,4006.0
2016-08-15 10:30:00,35.1,35.13,35.09,35.1,7090.0,35.1,35.13,35.09,35.1,7090.0
2016-08-15 10:35:00,35.11,35.11,35.07,35.1,7600.0,35.11,35.11,35.07,35.1,7600.0
2016-08-15 10:40:00,35.09,35.1,35.05,35.1,18890.0,35.09,35.1,35.05,35.1,18890.0
2016-08-15 10:45:00,35.1,35.16,35.1,35.13,6200.0,35.1,35.16,35.1,35.13,6200.0
2016-08-15 10:50:00,35.13,35.13,35.09,35.09,4590.0,35.13,35.13,35.09,35.09,4590.0
2016-08-15 10:55:00,35.1,35.1,35.05,35.08,7676.0,35.1,35.1,35.05,35.08,7676.0
2016-08-15 11:00:00,35.08,35.13,35.07,35.11,7822.0,35.08,35.13,35.07,35.11,7822.0
2016-08-15 11:05:00,35.12,35.16,35.1,35.16,7094.0,35.12,35.16,35.1,35.16,7094.0
2016-08-15 11:10:00,35.17,35.19,35.12,35.12,10488.0,35.17,35.19,35.12,35.12,10488.0
2016-08-15 11:15:00,35.12,35.14,35.11,35.11,2692.0,35.12,35.14,35.11,35.11,2692.0
2016-08-15 11:20:00,35.11,35.16,35.11,35.13,7908.0,35.11,35.16,35.11,35.13,7908.0
2016-08-15 11:25:00,35.11,35.15,35.1,35.13,13222.0,35.11,35.15,35.1,35.13,13222.0
2016-08-15 11:30:00,35.13,35.15,35.13,35.13,4596.0,35.13,35.15,35.13,35.13,4596.0
2016-08-15 11:35:00,35.12,35.14,35.1,35.11,4400.0,35.12,35.14,35.1,35.11,4400.0
2016-08-15 11:40:00,35.12,35.13,35.1,35.13,4408.0,35.12,35.13,35.1,35.13,4408.0
2016-08-15 11:45:00,35.13,35.13,35.12,35.12,4300.0,35.13,35.13,35.12,35.12,4300.0
2016-08-15 11:50:00,35.13,35.13,35.1,35.11,3400.0,35.13,35.13,35.1,35.11,3400.0
2016-08-15 11:55:00,35.12,35.14,35.11,35.13,8484.0,35.12,35.14,35.11,35.13,8484.0
2016-08-15 12:00:00,35.13,35.15,35.12,35.12,6400.0,35.13,35.15,35.12,35.12,6400.0
2016-08-15 12:05:00,35.13,35.15,35.12,35.13,8600.0,35.13,35.15,35.12,35.13,8600.0
2016-08-15 12:10:00,35.13,35.13,35.12,35.13,3200.0,35.13,35.13,35.12,35.13,3200.0
2016-08-15 12:15:00,35.13,35.15,35.12,35.14,4526.0,35.13,35.15,35.12,35.14,4526.0
2016-08-15 12:20:00,35.15,35.18,35.14,35.18,13520.0,35.15,35.18,35.14,35.18,13520.0
2016-08-15 12:25:00,35.19,35.19,35.15,35.15,5182.0,35.19,35.19,35.15,35.15,5182.0
2016-08-15 12:30:00,35.16,35.17,35.14,35.16,4400.0,35.16,35.17,35.14,35.16,4400.0
2016-08-15 12:35:00,35.15,35.17,35.15,35.15,5800.0,35.15,35.17,35.15,35.15,5800.0
2016-08-15 12:40:00,35.15,35.18,35.15,35.18,6462.0,35.15,35.18,35.15,35.18,6462.0
2016-08-15 12:45:00,35.19,35.21,35.18,35.21,11182.0,35.19,35.21,35.18,35.21,11182.0
2016-08-15 12:50:00,35.2,35.21,35.19,35.2,5080.0,35.2,35.21,35.19,35.2,5080.0
2016-08-15 12:55:00,35.21,35.21,35.19,35.2,11614.0,35.21,35.21,35.19,35.2,11614.0
2016-08-15 13:00:00,35.2,35.22,35.19,35.21,23314.0,35.2,35.22,35.19,35.21,23314.0
2016-08-15 13:05:00,35.2,35.22,35.17,35.18,16416.0,35.2,35.22,35.17,35.18,16416.0
2016-08-15 13:10:00,35.19,35.22,35.19,35.21,14484.0,35.19,35.22,35.19,35.21,14484.0
2016-08-15 13:15:00,35.21,35.22,35.2,35.22,7528.0,35.21,35.22,35.2,35.22,7528.0
2016-08-15 13:20:00,35.21,35.22,35.2,35.21,8400.0,35.21,35.22,35.2,35.21,8400.0
2016-08-15 13:25:00,35.21,35.27,35.21,35.26,16226.0,35.21,35.27,35.21,35.26,16226.0
2016-08-15 13:30:00,35.26,35.29,35.26,35.26,7986.0,35.26,35.29,35.26,35.26,7986.0
2016-08-15 13:35:00,35.27,35.31,35.27,35.3,15282.0,35.27,35.31,35.27,35.3,15282.0
2016-08-15 13:40:00,35.3,35.33,35.3,35.32,9200.0,35.3,35.33,35.3,35.32,9200.0
2016-08-15 13:45:00,35.32,35.33,35.31,35.33,6000.0,35.32,35.33,35.31,35.33,6000.0
2016-08-15 13:50:00,35.33,35.33,35.32,35.32,4308.0,35.33,35.33,35.32,35.32,4308.0
2016-08-15 13:55:00,35.32,35.35,35.31,35.32,14616.0,35.32,35.35,35.31,35.32,14616.0
2016-08-15 14:00:00,35.32,35.33,35.32,35.32,15132.0,35.32,35.33,35.32,35.32,15132.0
2016-08-15 14:05:00,35.32,35.34,35.32,35.33,21486.0,35.32,35.34,35.32,35.33,21486.0
2016-08-15 14:10:00,35.33,35.38,35.33,35.37,14706.0,35.33,35.38,35.33,35.37,14706.0
2016-08-15 14:15:00,35.37,35.37,35.35,35.37,20942.0,35.37,35.37,35.35,35.37,20942.0
2016-08-15 14:20:00,35.37,35.39,35.35,35.37,13956.0,35.37,35.39,35.35,35.37,13956.0
2016-08-15 14:25:00,35.37,35.38,35.36,35.37,12000.0,35.37,35.38,35.36,35.37,12000.0
2016-08-15 14:30:00,35.36,35.38,35.35,35.38,20038.0,35.36,35.38,35.35,35.38,20038.0
2016-08-15 14:35:00,35.38,35.38,35.35,35.38,31038.0,35.38,35.38,35.35,35.38,31038.0
2016-08-15 14:40:00,35.38,35.42,35.38,35.41,22952.0,35.38,35.42,35.38,35.41,22952.0
2016-08-15 14:45:00,35.4,35.42,35.4,35.4,15286.0,35.4,35.42,35.4,35.4,15286.0
2016-08-15 14:50:00,35.41,35.42,35.4,35.4,12390.0,35.41,35.42,35.4,35.4,12390.0
2016-08-15 14:55:00,35.4,35.42,35.4,35.41,21400.0,35.4,35.42,35.4,35.41,21400.0
2016-08-15 15:00:00,35.41,35.42,35.41,35.42,26962.0,35.41,35.42,35.41,35.42,26962.0
2016-08-15 15:05:00,35.42,35.45,35.41,35.44,12746.0,35.42,35.45,35.41,35.44,12746.0
2016-08-15 15:10:00,35.44,35.46,35.42,35.46,29434.0,35.44,35.46,35.42,35.46,29434.0
2016-08-15 15:15:00,35.46,35.46,35.41,35.41,24932.0,35.46,35.46,35.41,35.41,24932.0
2016-08-15 15:20:00,35.42,35.43,35.41,35.41,21372.0,35.42,35.43,35.41,35.41,21372.0
2016-08-15 15:25:00,35.41,35.43,35.41,35.41,32130.0,35.41,35.43,35.41,35.41,32130.0
2016-08-15 15:30:00,35.41,35.43,35.41,35.41,35918.0,35.41,35.43,35.41,35.41,35918.0
2016-08-15 15:35:00,35.41,35.41,35.39,35.41,38500.0,35.41,35.41,35.39,35.41,38500.0
2016-08-15 15:40:00,35.41,35.47,35.41,35.47,109944.0,35.41,35.47,35.41,35.47,109944.0
2016-08-15 15:45:00,35.46,35.48,35.45,35.48,97910.0,35.46,35.48,35.45,35.48,97910.0
2016-08-15 15:50:00,35.48,35.48,35.47,35.48,145692.0,35.48,35.48,35.47,35.48,145692.0
2016-08-15 15:55:00,35.48,35.49,35.47,35.48,284936.0,35.48,35.49,35.47,35.48,284936.0
2016-08-16 09:30:00,35.3,35.49,35.05,35.13,60086.0,35.3,35.49,35.05,35.13,60086.0
2016-08-16 09:35:00,35.09,35.13,34.93,35.07,22802.0,35.09,35.13,34.93,35.07,22802.0
2016-08-16 09:40:00,35.05,35.12,34.97,34.98,67544.0,35.05,35.12,34.97,34.98,67544.0
2016-08-16 09:45:00,34.96,34.97,34.85,34.9,40372.0,34.96,34.97,34.85,34.9,40372.0
2016-08-16 09:50:00,34.91,34.99,34.85,34.96,40878.0,34.91,34.99,34.85,34.96,40878.0
2016-08-16 09:55:00,34.94,34.97,34.93,34.97,7000.0,34.94,34.97,34.93,34.97,7000.0
2016-08-16 10:00:00,34.99,34.99,34.93,34.94,19940.0,34.99,34.99,34.93,34.94,19940.0
2016-08-16 10:05:00,34.96,34.96,34.9,34.92,25892.0,34.96,34.96,34.9,34.92,25892.0
2016-08-16 10:10:00,34.92,34.94,34.8,34.8,15554.0,34.92,34.94,34.8,34.8,15554.0
2016-08-16 10:15:00,34.8,34.8,34.68,34.68,9766.0,34.8,34.8,34.68,34.68,9766.0
2016-08-16 10:20:00,34.68,34.74,34.65,34.67,16372.0,34.68,34.74,34.65,34.67,16372.0
2016-08-16 10:25:00,34.66,34.71,34.66,34.7,30394.0,34.66,34.71,34.66,34.7,30394.0
2016-08-16 10:30:00,34.71,34.74,34.66,34.73,33270.0,34.71,34.74,34.66,34.73,33270.0
2016-08-16 10:35:00,34.75,34.77,34.72,34.72,10150.0,34.75,34.77,34.72,34.72,10150.0
2016-08-16 10:40:00,34.72,34.73,34.64,34.67,43334.0,34.72,34.73,34.64,34.67,43334.0
2016-08-16 10:45:00,34.67,34.69,34.63,34.67,16060.0,34.67,34.69,34.63,34.67,16060.0
2016-08-16 10:50:00,34.66,34.68,34.63,34.63,24156.0,34.66,34.68,34.63,34.63,24156.0
2016-08-16 10:55:00,34.63,34.65,34.6,34.6,19836.0,34.63,34.65,34.6,34.6,19836.0
2016-08-16 11:00:00,34.63,34.63,34.59,34.6,36720.0,34.63,34.63,34.59,34.6,36720.0
2016-08-16 11:05:00,34.61,34.66,34.6,34.66,11930.0,34.61,34.66,34.6,34.66,11930.0
2016-08-16 11:10:00,34.66,34.69,34.63,34.64,25796.0,34.66,34.69,34.63,34.64,25796.0
2016-08-16 11:15:00,34.65,34.67,34.63,34.65,41804.0,34.65,34.67,34.63,34.65,41804.0
2016-08-16 11:20:00,34.65,34.69,34.63,34.69,12600.0,34.65,34.69,34.63,34.69,12600.0
2016-08-16 11:25:00,34.7,34.7,34.67,34.7,19958.0,34.7,34.7,34.67,34.7,19958.0
2016-08-16 11:30:00,34.71,34.73,34.67,34.67,27234.0,34.71,34.73,34.67,34.67,27234.0
2016-08-16 11:35:00,34.68,34.7,34.65,34.68,16606.0,34.68,34.7,34.65,34.68,16606.0
2016-08-16 11:40:00,34.68,34.7,34.66,34.68,14400.0,34.68,34.7,34.66,34.68,14400.0
2016-08-16 11:45:00,34.69,34.71,34.66,34.7,17730.0,34.69,34.71,34.66,34.7,17730.0
2016-08-16 11:50:00,34.7,34.74,34.7,34.74,20920.0,34.7,34.74,34.7,34.74,20920.0
2016-08-16 11:55:00,34.74,34.77,34.72,34.76,13500.0,34.74,34.77,34.72,34.76,13500.0
2016-08-16 12:00:00,34.75,34.77,34.73,34.77,12718.0,34.75,34.77,34.73,34.77,12718.0
2016-08-16 12:05:00,34.76,34.8,34.74,34.79,19688.0,34.76,34.8,34.74,34.79,19688.0
2016-08-16 12:10:00,34.79,34.8,34.76,34.8,15300.0,34.79,34.8,34.76,34.8,15300.0
2016-08-16 12:15:00,34.8,34.81,34.78,34.79,11448.0,34.8,34.81,34.78,34.79,11448.0
2016-08-16 12:20:00,34.78,34.82,34.77,34.82,7320.0,34.78,34.82,34.77,34.82,7320.0
2016-08-16 12:25:00,34.83,34.84,34.79,34.8,12000.0,34.83,34.84,34.79,34.8,12000.0
2016-08-16 12:30:00,34.78,34.79,34.77,34.78,9600.0,34.78,34.79,34.77,34.78,9600.0
2016-08-16 12:35:00,34.77,34.77,34.74,34.75,4680.0,34.77,34.77,34.74,34.75,4680.0
2016-08-16 12:40:00,34.76,34.81,34.75,34.81,14800.0,34.76,34.81,34.75,34.81,14800.0
2016-08-16 12:45:00,34.8,34.81,34.78,34.78,37434.0,34.8,34.81,34.78,34.78,37434.0
2016-08-16 12:50:00,34.78,34.79,34.76,34.79,19800.0,34.78,34.79,34.76,34.79,19800.0
2016-08-16 12:55:00,34.78,34.8,34.77,34.79,21004.0,34.78,34.8,34.77,34.79,21004.0
2016-08-16 13:00:00,34.79,34.83,34.77,34.83,15512.0,34.79,34.83,34.77,34.83,15512.0
2016-08-16 13:05:00,34.83,34.84,34.81,34.83,11800.0,34.83,34.84,34.81,34.83,11800.0
2016-08-16 13:10:00,34.82,34.83,34.81,34.81,22626.0,34.82,34.83,34.81,34.81,22626.0
2016-08-16 13:15:00,34.81,34.81,34.76,34.76,21674.0,34.81,34.81,34.76,34.76,21674.0
2016-08-16 13:20:00,34.77,34.77,34.75,34.77,25474.0,34.77,34.77,34.75,34.77,25474.0
2016-08-16 13:25:00,34.77,34.77,34.74,34.77,62404.0,34.77,34.77,34.74,34.77,62404.0
2016-08-16 13:30:00,34.76,34.79,34.7,34.71,102508.0,34.76,34.79,34.7,34.71,102508.0
2016-08-16 13:35:00,34.7,34.71,34.68,34.7,20680.0,34.7,34.71,34.68,34.7,20680.0
2016-08-16 13:40:00,34.7,34.7,34.67,34.68,18598.0,34.7,34.7,34.67,34.68,18598.0
2016-08-16 13:45:00,34.67,34.71,34.67,34.7,19614.0,34.67,34.71,34.67,34.7,19614.0
2016-08-16 13:50:00,34.7,34.7,34.66,34.68,12316.0,34.7,34.7,34.66,34.68,12316.0
2016-08-16 13:55:00,34.68,34.7,34.66,34.7,25294.0,34.68,34.7,34.66,34.7,25294.0
2016-08-16 14:00:00,34.7,34.73,34.69,34.72,20176.0,34.7,34.73,34.69,34.72,20176.0
2016-08-16 14:05:00,34.72,34.72,34.67,34.68,13800.0,34.72,34.72,34.67,34.68,13800.0
2016-08-16 14:10:00,34.68,34.68,34.64,34.64,9200.0,34.68,34.68,34.64,34.64,9200.0
2016-08-16 14:15:00,34.63,34.68,34.63,34.64,38490.0,34.63,34.68,34.63,34.64,38490.0
2016-08-16 14:20:00,34.63,34.65,34.63,34.65,7600.0,34.63,34.65,34.63,34.65,7600.0
2016-08-16 14:25:00,34.65,34.7,34.64,34.67,14798.0,34.65,34.7,34.64,34.67,14798.0
2016-08-16 14:30:00,34.67,34.69,34.65,34.67,22864.0,34.67,34.69,34.65,34.67,22864.0
2016-08-16 14:35:00,34.68,34.73,34.68,34.73,21970.0,34.68,34.73,34.68,34.73,21970.0
2016-08-16 14:40:00,34.73,34.77,34.72,34.76,15456.0,34.73,34.77,34.72,34.76,15456.0
2016-08-16 14:45:00,34.76,34.76,34.72,34.74,20706.0,34.76,34.76,34.72,34.74,20706.0
2016-08-16 14:50:00,34.74,34.81,34.73,34.81,125028.0,34.74,34.81,34.73,34.81,125028.0
2016-08-16 14:55:00,34.81,34.81,34.76,34.77,14812.0,34.81,34.81,34.76,34.77,14812.0
2016-08-16 15:00:00,34.77,34.77,34.74,34.76,21432.0,34.77,34.77,34.74,34.76,21432.0
2016-08-16 15:05:00,34.77,34.78,34.75,34.77,16016.0,34.77,34.78,34.75,34.77,16016.0
2016-08-16 15:10:00,34.76,34.78,34.74,34.78,57626.0,34.76,34.78,34.74,34.78,57626.0
2016-08-16 15:15:00,34.77,34.77,34.75,34.76,14600.0,34.77,34.77,34.75,34.76,14600.0
2016-08-16 15:20:00,34.77,34.8,34.77,34.78,11034.0,34.77,34.8,34.77,34.78,11034.0
2016-08-16 15:25:00,34.77,34.78,34.75,34.76,20426.0,34.77,34.78,34.75,34.76,20426.0
2016-08-16 15:30:00,34.76,34.79,34.76,34.77,30862.0,34.76,34.79,34.76,34.77,30862.0
2016-08-16 15:35:00,34.77,34.79,34.77,34.77,42682.0,34.77,34.79,34.77,34.77,42682.0
2016-08-16 15:40:00,34.77,34.82,34.77,34.81,53378.0,34.77,34.82,34.77,34.81,53378.0
2016-08-16 15:45:00,34.81,34.81,34.78,34.78,62834.0,34.81,34.81,34.78,34.78,62834.0
2016-08-16 15:50:00,34.78,34.79,34.76,34.77,48104.0,34.78,34.79,34.76,34.77,48104.0
2016-08-16 15:55:00,34.77,34.78,34.73,34.76,242176.0,34.77,34.78,34.73,34.76,242176.0
2016-08-17 09:30:00,34.74,34.74,34.42,34.44,39412.0,34.74,34.74,34.42,34.44,39412.0
2016-08-17 09:35:00,34.54,34.65,34.45,34.45,29118.0,34.54,34.65,34.45,34.45,29118.0
2016-08-17 09:40:00,34.45,34.56,34.42,34.52,41854.0,34.45,34.56,34.42,34.52,41854.0
2016-08-17 09:45:00,34.51,34.52,34.43,34.45,24274.0,34.51,34.52,34.43,34.45,24274.0
2016-08-17 09:50:00,34.45,34.49,34.43,34.44,20156.0,34.45,34.49,34.43,34.44,20156.0
2016-08-17 09:55:00,34.44,34.44,34.32,34.32,56670.0,34.44,34.44,34.32,34.32,56670.0
2016-08-17 10:00:00,34.33,34.35,34.29,34.34,23242.0,34.33,34.35,34.29,34.34,23242.0
2016-08-17 10:05:00,34.33,34.35,34.22,34.23,23400.0,34.33,34.35,34.22,34.23,23400.0
2016-08-17 10:10:00,34.22,34.35,34.21,34.28,24662.0,34.22,34.35,34.21,34.28,24662.0
2016-08-17 10:15:00,34.27,34.27,34.16,34.16,21582.0,34.27,34.27,34.16,34.16,21582.0
2016-08-17 10:20:00,34.16,34.18,34.11,34.11,279490.0,34.16,34.18,34.11,34.11,279490.0
2016-08-17 10:25:00,34.12,34.13,34.06,34.07,24098.0,34.12,34.13,34.06,34.07,24098.0
2016-08-17 10:30:00,34.09,34.18,34.08,34.17,47304.0,34.09,34.18,34.08,34.17,47304.0
2016-08-17 10:35:00,34.17,34.17,34.09,34.09,15624.0,34.17,34.17,34.09,34.09,15624.0
2016-08-17 10:40:00,34.08,34.08,34.03,34.05,17098.0,34.08,34.08,34.03,34.05,17098.0
2016-08-17 10:45:00,34.03,34.12,34.02,34.03,21824.0,34.03,34.12,34.02,34.03,21824.0
2016-08-17 10:50:00,34.03,34.09,34.03,34.09,13300.0,34.03,34.09,34.03,34.09,13300.0
2016-08-17 10:55:00,34.09,34.09,34.03,34.04,12896.0,34.09,34.09,34.03,34.04,12896.0
2016-08-17 11:00:00,34.03,34.07,34.03,34.04,65894.0,34.03,34.07,34.03,34.04,65894.0
2016-08-17 11:05:00,34.05,34.12,34.04,34.12,49830.0,34.05,34.12,34.04,34.12,49830.0
2016-08-17 11:10:00,34.13,34.15,34.1,34.11,7340.0,34.13,34.15,34.1,34.11,7340.0
2016-08-17 11:15:00,34.1,34.11,34.08,34.1,52688.0,34.1,34.11,34.08,34.1,52688.0
2016-08-17 11:20:00,34.1,34.16,34.09,34.15,46730.0,34.1,34.16,34.09,34.15,46730.0
2016-08-17 11:25:00,34.15,34.15,34.1,34.12,14658.0,34.15,34.15,34.1,34.12,14658.0
2016-08-17 11:30:00,34.12,34.13,34.06,34.06,13230.0,34.12,34.13,34.06,34.06,13230.0
2016-08-17 11:35:00,34.05,34.07,34.0,34.02,11808.0,34.05,34.07,34.0,34.02,11808.0
2016-08-17 11:40:00,34.01,34.1,34.0,34.1,29168.0,34.01,34.1,34.0,34.1,29168.0
2016-08-17 11:45:00,34.09,34.11,34.05,34.1,17200.0,34.09,34.11,34.05,34.1,17200.0
2016-08-17 11:50:00,34.1,34.15,34.1,34.11,14210.0,34.1,34.15,34.1,34.11,14210.0
2016-08-17 11:55:00,34.12,34.15,34.12,34.13,21836.0,34.12,34.15,34.12,34.13,21836.0
2016-08-17 12:00:00,34.12,34.17,34.12,34.17,44522.0,34.12,34.17,34.12,34.17,44522.0
2016-08-17 12:05:00,34.17,34.22,34.15,34.21,17908.0,34.17,34.22,34.15,34.21,17908.0
2016-08-17 12:10:00,34.2,34.2,34.16,34.16,31248.0,34.2,34.2,34.16,34.16,31248.0
2016-08-17 12:15:00,34.16,34.18,34.16,34.17,8450.0,34.16,34.18,34.16,34.17,8450.0
2016-08-17 12:20:00,34.17,34.22,34.16,34.21,35846.0,34.17,34.22,34.16,34.21,35846.0
2016-08-17 12:25:00,34.21,34.22,34.19,34.2,7790.0,34.21,34.22,34.19,34.2,7790.0
2016-08-17 12:30:00,34.19,34.22,34.19,34.2,8612.0,34.19,34.22,34.19,34.2,8612.0
2016-08-17 12:35:00,34.2,34.23,34.19,34.22,18200.0,34.2,34.23,34.19,34.22,18200.0
2016-08-17 12:40:00,34.23,34.23,34.2,34.23,10400.0,34.23,34.23,34.2,34.23,10400.0
2016-08-17 12:45:00,34.23,34.3,34.22,34.29,17046.0,34.23,34.3,34.22,34.29,17046.0
2016-08-17 12:50:00,34.31,34.31,34.24,34.25,9290.0,34.31,34.31,34.24,34.25,9290.0
2016-08-17 12:55:00,34.26,34.26,34.2,34.21,23150.0,34.26,34.26,34.2,34.21,23150.0
2016-08-17 13:00:00,34.19,34.21,34.17,34.17,15402.0,34.19,34.21,34.17,34.17,15402.0
2016-08-17 13:05:00,34.18,34.19,34.15,34.17,10900.0,34.18,34.19,34.15,34.17,10900.0
2016-08-17 13:10:00,34.16,34.16,34.12,34.12,13460.0,34.16,34.16,34.12,34.12,13460.0
2016-08-17 13:15:00,34.12,34.19,34.11,34.19,16300.0,34.12,34.19,34.11,34.19,16300.0
2016-08-17 13:20:00,34.19,34.2,34.18,34.2,10544.0,34.19,34.2,34.18,34.2,10544.0
2016-08-17 13:25:00,34.19,34.21,34.18,34.2,34448.0,34.19,34.21,34.18,34.2,34448.0
2016-08-17 13:30:00,34.2,34.22,34.19,34.22,9882.0,34.2,34.22,34.19,34.22,9882.0
2016-08-17 13:35:00,34.22,34.26,34.2,34.26,14400.0,34.22,34.26,34.2,34.26,14400.0
2016-08-17 13:40:00,34.27,34.29,34.23,34.24,21022.0,34.27,34.29,34.23,34.24,21022.0
2016-08-17 13:45:00,34.23,34.27,34.19,34.19,45558.0,34.23,34.27,34.19,34.19,45558.0
2016-08-17 13:50:00,34.19,34.2,34.13,34.13,14200.0,34.19,34.2,34.13,34.13,14200.0
2016-08-17 13:55:00,34.13,34.13,34.09,34.09,11400.0,34.13,34.13,34.09,34.09,11400.0
2016-08-17 14:00:00,34.09,34.18,34.03,34.18,22456.0,34.09,34.18,34.03,34.18,22456.0
2016-08-17 14:05:00,34.18,34.18,34.13,34.13,13110.0,34.18,34.18,34.13,34.13,13110.0
2016-08-17 14:10:00,34.13,34.19,34.1,34.16,25956.0,34.13,34.19,34.1,34.16,25956.0
2016-08-17 14:15:00,34.17,34.17,34.04,34.05,50270.0,34.17,34.17,34.04,34.05,50270.0
2016-08-17 14:20:00,34.05,34.07,33.99,34.02,73006.0,34.05,34.07,33.99,34.02,73006.0
2016-08-17 14:25:00,34.02,34.1,34.01,34.05,23012.0,34.02,34.1,34.01,34.05,23012.0
2016-08-17 14:30:00,34.04,34.05,34.01,34.02,30164.0,34.04,34.05,34.01,34.02,30164.0
2016-08-17 14:35:00,34.02,34.05,33.99,34.05,27960.0,34.02,34.05,33.99,34.05,27960.0
2016-08-17 14:40:00,34.04,34.04,33.99,34.0,19090.0,34.04,34.04,33.99,34.0,19090.0
2016-08-17 14:45:00,33.99,34.05,33.99,34.01,19080.0,33.99,34.05,33.99,34.01,19080.0
2016-08-17 14:50:00,34.02,34.06,34.01,34.06,20646.0,34.02,34.06,34.01,34.06,20646.0
2016-08-17 14:55:00,34.06,34.06,34.04,34.06,21374.0,34.06,34.06,34.04,34.06,21374.0
2016-08-17 15:00:00,34.07,34.08,34.05,34.07,25112.0,34.07,34.08,34.05,34.07,25112.0
2016-08-17 15:05:00,34.06,34.09,34.05,34.05,18748.0,34.06,34.09,34.05,34.05,18748.0
2016-08-17 15:10:00,34.06,34.07,34.05,34.07,17366.0,34.06,34.07,34.05,34.07,17366.0
2016-08-17 15:15:00,34.07,34.09,34.06,34.09,18946.0,34.07,34.09,34.06,34.09,18946.0
2016-08-17 15:20:00,34.09,34.1,34.07,34.07,22056.0,34.09,34.1,34.07,34.07,22056.0
2016-08-17 15:25:00,34.08,34.11,34.08,34.1,19608.0,34.08,34.11,34.08,34.1,19608.0
2016-08-17 15:30:00,34.1,34.15,34.1,34.14,27310.0,34.1,34.15,34.1,34.14,27310.0
2016-08-17 15:35:00,34.14,34.16,34.13,34.16,38728.0,34.14,34.16,34.13,34.16,38728.0
2016-08-17 15:40:00,34.16,34.17,34.14,34.16,66310.0,34.16,34.17,34.14,34.16,66310.0
2016-08-17 15:45:00,34.16,34.16,34.12,34.13,55662.0,34.16,34.16,34.12,34.13,55662.0
2016-08-17 15:50:00,34.13,34.15,34.1,34.11,136798.0,34.13,34.15,34.1,34.11,136798.0
2016-08-17 15:55:00,34.11,34.11,34.07,34.09,162346.0,34.11,34.11,34.07,34.09,162346.0
2016-08-18 09:30:00,34.02,34.21,34.01,34.21,22232.0,34.02,34.21,34.01,34.21,22232.0
2016-08-18 09:35:00,34.22,34.24,34.09,34.13,17354.0,34.22,34.24,34.09,34.13,17354.0
2016-08-18 09:40:00,34.1,34.18,34.0,34.15,12394.0,34.1,34.18,34.0,34.15,12394.0
2016-08-18 09:45:00,34.18,34.24,34.17,34.19,16632.0,34.18,34.24,34.17,34.19,16632.0
2016-08-18 09:50:00,34.17,34.33,34.16,34.28,25400.0,34.17,34.33,34.16,34.28,25400.0
2016-08-18 09:55:00,34.28,34.35,34.27,34.32,8656.0,34.28,34.35,34.27,34.32,8656.0
2016-08-18 10:00:00,34.32,34.37,34.28,34.34,24510.0,34.32,34.37,34.28,34.34,24510.0
2016-08-18 10:05:00,34.34,34.35,34.27,34.27,20020.0,34.34,34.35,34.27,34.27,20020.0
2016-08-18 10:10:00,34.26,34.27,34.21,34.21,28604.0,34.26,34.27,34.21,34.21,28604.0
2016-08-18 10:15:00,34.22,34.24,34.21,34.24,23488.0,34.22,34.24,34.21,34.24,23488.0
2016-08-18 10:20:00,34.24,34.24,34.14,34.16,32436.0,34.24,34.24,34.14,34.16,32436.0
2016-08-18 10:25:00,34.16,34.24,34.13,34.24,37504.0,34.16,34.24,34.13,34.24,37504.0
2016-08-18 10:30:00,34.24,34.33,34.24,34.27,24358.0,34.24,34.33,34.24,34.27,24358.0
2016-08-18 10:35:00,34.27,34.35,34.25,34.31,20936.0,34.27,34.35,34.25,34.31,20936.0
2016-08-18 10:40:00,34.32,34.37,34.31,34.36,20120.0,34.32,34.37,34.31,34.36,20120.0
2016-08-18 10:45:00,34.36,34.36,34.25,34.26,46016.0,34.36,34.36,34.25,34.26,46016.0
2016-08-18 10:50:00,34.26,34.28,34.21,34.24,30644.0,34.26,34.28,34.21,34.24,30644.0
2016-08-18 10:55:00,34.23,34.27,34.23,34.25,15880.0,34.23,34.27,34.23,34.25,15880.0
2016-08-18 11:00:00,34.26,34.3,34.26,34.28,26190.0,34.26,34.3,34.26,34.28,26190.0
2016-08-18 11:05:00,34.28,34.32,34.27,34.31,29214.0,34.28,34.32,34.27,34.31,29214.0
2016-08-18 11:10:00,34.32,34.38,34.32,34.38,29382.0,34.32,34.38,34.32,34.38,29382.0
2016-08-18 11:15:00,34.38,34.38,34.33,34.35,42272.0,34.38,34.38,34.33,34.35,42272.0
2016-08-18 11:20:00,34.35,34.35,34.3,34.3,33540.0,34.35,34.35,34.3,34.3,33540.0
2016-08-18 11:25:00,34.31,34.31,34.28,34.3,33014.0,34.31,34.31,34.28,34.3,33014.0
2016-08-18 11:30:00,34.3,34.31,34.29,34.31,23832.0,34.3,34.31,34.29,34.31,23832.0
2016-08-18 11:35:00,34.32,34.33,34.3,34.3,30110.0,34.32,34.33,34.3,34.3,30110.0
2016-08-18 11:40:00,34.3,34.32,34.27,34.32,25668.0,34.3,34.32,34.27,34.32,25668.0
2016-08-18 11:45:00,34.32,34.34,34.32,34.33,28312.0,34.32,34.34,34.32,34.33,28312.0
2016-08-18 11:50:00,34.33,34.42,34.33,34.41,18602.0,34.33,34.42,34.33,34.41,18602.0
2016-08-18 11:55:00,34.41,34.43,34.37,34.37,36494.0,34.41,34.43,34.37,34.37,36494.0
2016-08-18 12:00:00,34.37,34.4,34.36,34.37,20784.0,34.37,34.4,34.36,34.37,20784.0
2016-08-18 12:05:00,34.37,34.4,34.35,34.4,10662.0,34.37,34.4,34.35,34.4,10662.0
2016-08-18 12:10:00,34.4,34.45,34.4,34.45,19502.0,34.4,34.45,34.4,34.45,19502.0
2016-08-18 12:15:00,34.45,34.45,34.42,34.44,13620.0,34.45,34.45,34.42,34.44,13620.0
2016-08-18 12:20:00,34.44,34.48,34.42,34.48,35352.0,34.44,34.48,34.42,34.48,35352.0
2016-08-18 12:25:00,34.47,34.51,34.47,34.47,34240.0,34.47,34.51,34.47,34.47,34240.0
2016-08-18 12:30:00,34.48,34.49,34.46,34.47,17000.0,34.48,34.49,34.46,34.47,17000.0
2016-08-18 12:35:00,34.47,34.51,34.46,34.51,7080.0,34.47,34.51,34.46,34.51,7080.0
2016-08-18 12:40:00,34.51,34.54,34.51,34.52,25888.0,34.51,34.54,34.51,34.52,25888.0
2016-08-18 12:45:00,34.52,34.57,34.52,34.56,16950.0,34.52,34.57,34.52,34.56,16950.0
2016-08-18 12:50:00,34.56,34.59,34.56,34.58,10346.0,34.56,34.59,34.56,34.58,10346.0
2016-08-18 12:55:00,34.57,34.58,34.52,34.55,18868.0,34.57,34.58,34.52,34.55,18868.0
2016-08-18 13:00:00,34.55,34.57,34.54,34.57,8380.0,34.55,34.57,34.54,34.57,8380.0
2016-08-18 13:05:00,34.56,34.57,34.47,34.51,55606.0,34.56,34.57,34.47,34.51,55606.0
2016-08-18 13:10:00,34.5,34.52,34.49,34.51,14482.0,34.5,34.52,34.49,34.51,14482.0
2016-08-18 13:15:00,34.5,34.52,34.49,34.49,9400.0,34.5,34.52,34.49,34.49,9400.0
2016-08-18 13:20:00,34.49,34.52,34.49,34.5,6302.0,34.49,34.52,34.49,34.5,6302.0
2016-08-18 13:25:00,34.5,34.58,34.5,34.57,19858.0,34.5,34.58,34.5,34.57,19858.0
2016-08-18 13:30:00,34.58,34.59,34.57,34.57,22146.0,34.58,34.59,34.57,34.57,22146.0
2016-08-18 13:35:00,34.57,34.58,34.56,34.58,19600.0,34.57,34.58,34.56,34.58,19600.0
2016-08-18 13:40:00,34.58,34.6,34.57,34.57,23000.0,34.58,34.6,34.57,34.57,23000.0
2016-08-18 13:45:00,34.57,34.58,34.57,34.57,9400.0,34.57,34.58,34.57,34.57,9400.0
2016-08-18 13:50:00,34.57,34.58,34.52,34.52,22200.0,34.57,34.58,34.52,34.52,22200.0
2016-08-18 13:55:00,34.51,34.54,34.5,34.52,10826.0,34.51,34.54,34.5,34.52,10826.0
2016-08-18 14:00:00,34.52,34.54,34.52,34.54,8600.0,34.52,34.54,34.52,34.54,8600.0
2016-08-18 14:05:00,34.53,34.56,34.52,34.56,26232.0,34.53,34.56,34.52,34.56,26232.0
2016-08-18 14:10:00,34.55,34.56,34.54,34.55,14238.0,34.55,34.56,34.54,34.55,14238.0
2016-08-18 14:15:00,34.55,34.56,34.53,34.54,27288.0,34.55,34.56,34.53,34.54,27288.0
2016-08-18 14:20:00,34.55,34.55,34.52,34.53,12300.0,34.55,34.55,34.52,34.53,12300.0
2016-08-18 14:25:00,34.53,34.55,34.53,34.54,15680.0,34.53,34.55,34.53,34.54,15680.0
2016-08-18 14:30:00,34.54,34.56,34.52,34.56,28184.0,34.54,34.56,34.52,34.56,28184.0
2016-08-18 14:35:00,34.56,34.56,34.53,34.54,13302.0,34.56,34.56,34.53,34.54,13302.0
2016-08-18 14:40:00,34.54,34.56,34.53,34.56,15870.0,34.54,34.56,34.53,34.56,15870.0
2016-08-18 14:45:00,34.56,34.59,34.55,34.59,13234.0,34.56,34.59,34.55,34.59,13234.0
2016-08-18 14:50:00,34.59,34.63,34.59,34.6,26100.0,34.59,34.63,34.59,34.6,26100.0
2016-08-18 14:55:00,34.6,34.6,34.58,34.58,14436.0,34.6,34.6,34.58,34.58,14436.0
2016-08-18 15:00:00,34.58,34.63,34.57,34.62,17298.0,34.58,34.63,34.57,34.62,17298.0
2016-08-18 15:05:00,34.61,34.65,34.61,34.65,25414.0,34.61,34.65,34.61,34.65,25414.0
2016-08-18 15:10:00,34.65,34.66,34.63,34.65,16340.0,34.65,34.66,34.63,34.65,16340.0
2016-08-18 15:15:00,34.64,34.66,34.63,34.65,32884.0,34.64,34.66,34.63,34.65,32884.0
2016-08-18 15:20:00,34.66,34.67,34.64,34.65,32106.0,34.66,34.67,34.64,34.65,32106.0
2016-08-18 15:25:00,34.65,34.67,34.64,34.67,31864.0,34.65,34.67,34.64,34.67,31864.0
2016-08-18 15:30:00,34.67,34.67,34.64,34.64,43220.0,34.67,34.67,34.64,34.64,43220.0
2016-08-18 15:35:00,34.65,34.69,34.65,34.68,44034.0,34.65,34.69,34.65,34.68,44034.0
2016-08-18 15:40:00,34.68,34.76,34.68,34.75,57074.0,34.68,34.76,34.68,34.75,57074.0
2016-08-18 15:45:00,34.76,34.76,34.71,34.72,67624.0,34.76,34.76,34.71,34.72,67624.0
2016-08-18 15:50:00,34.72,34.73,34.7,34.73,77646.0,34.72,34.73,34.7,34.73,77646.0
2016-08-18 15:55:00,34.73,34.74,34.7,34.72,133632.0,34.73,34.74,34.7,34.72,133632.0
2016-08-19 09:30:00,34.51,34.63,34.27,34.43,122782.0,34.51,34.63,34.27,34.43,122782.0
2016-08-19 09:35:00,34.46,34.48,34.35,34.41,26520.0,34.46,34.48,34.35,34.41,26520.0
2016-08-19 09:40:00,34.43,34.59,34.43,34.57,59942.0,34.43,34.59,34.43,34.57,59942.0
2016-08-19 09:45:00,34.53,34.55,34.43,34.45,23018.0,34.53,34.55,34.43,34.45,23018.0
2016-08-19 09:50:00,34.45,34.48,34.43,34.44,6604.0,34.45,34.48,34.43,34.44,6604.0
2016-08-19 09:55:00,34.45,34.55,34.45,34.47,17514.0,34.45,34.55,34.45,34.47,17514.0
2016-08-19 10:00:00,34.46,34.49,34.46,34.46,20400.0,34.46,34.49,34.46,34.46,20400.0
2016-08-19 10:05:00,34.43,34.45,34.42,34.42,9376.0,34.43,34.45,34.42,34.42,9376.0
2016-08-19 10:10:00,34.42,34.55,34.42,34.55,11510.0,34.42,34.55,34.42,34.55,11510.0
2016-08-19 10:15:00,34.55,34.55,34.52,34.54,13494.0,34.55,34.55,34.52,34.54,13494.0
2016-08-19 10:20:00,34.56,34.62,34.56,34.6,10270.0,34.56,34.62,34.56,34.6,10270.0
2016-08-19 10:25:00,34.6,34.62,34.58,34.6,13872.0,34.6,34.62,34.58,34.6,13872.0
2016-08-19 10:30:00,34.6,34.64,34.56,34.57,26984.0,34.6,34.64,34.56,34.57,26984.0
2016-08-19 10:35:00,34.57,34.61,34.56,34.6,10200.0,34.57,34.61,34.56,34.6,10200.0
2016-08-19 10:40:00,34.6,34.64,34.59,34.62,9400.0,34.6,34.64,34.59,34.62,9400.0
2016-08-19 10:45:00,34.62,34.63,34.6,34.61,12208.0,34.62,34.63,34.6,34.61,12208.0
2016-08-19 10:50:00,34.61,34.62,34.6,34.62,8804.0,34.61,34.62,34.6,34.62,8804.0
2016-08-19 10:55:00,34.62,34.64,34.6,34.64,14812.0,34.62,34.64,34.6,34.64,14812.0
2016-08-19 11:00:00,34.64,34.67,34.63,34.66,13114.0,34.64,34.67,34.63,34.66,13114.0
2016-08-19 11:05:00,34.66,34.68,34.65,34.68,10572.0,34.66,34.68,34.65,34.68,10572.0
2016-08-19 11:10:00,34.68,34.72,34.68,34.72,16646.0,34.68,34.72,34.68,34.72,16646.0
2016-08-19 11:15:00,34.73,34.73,34.7,34.7,12600.0,34.73,34.73,34.7,34.7,12600.0
2016-08-19 11:20:00,34.7,34.7,34.68,34.68,9226.0,34.7,34.7,34.68,34.68,9226.0
2016-08-19 11:25:00,34.68,34.7,34.67,34.69,7600.0,34.68,34.7,34.67,34.69,7600.0
2016-08-19 11:30:00,34.68,34.69,34.67,34.67,10900.0,34.68,34.69,34.67,34.67,10900.0
2016-08-19 11:35:00,34.67,34.68,34.66,34.66,8018.0,34.67,34.68,34.66,34.66,8018.0
2016-08-19 11:40:00,34.66,34.68,34.65,34.66,7968.0,34.66,34.68,34.65,34.66,7968.0
2016-08-19 11:45:00,34.66,34.66,34.63,34.66,18326.0,34.66,34.66,34.63,34.66,18326.0
2016-08-19 11:50:00,34.66,34.69,34.65,34.69,7272.0,34.66,34.69,34.65,34.69,7272.0
2016-08-19 11:55:00,34.69,34.72,34.68,34.72,14740.0,34.69,34.72,34.68,34.72,14740.0
2016-08-19 12:00:00,34.74,34.74,34.72,34.74,8096.0,34.74,34.74,34.72,34.74,8096.0
2016-08-19 12:05:00,34.74,34.74,34.7,34.71,21608.0,34.74,34.74,34.7,34.71,21608.0
2016-08-19 12:10:00,34.7,34.72,34.7,34.7,15124.0,34.7,34.72,34.7,34.7,15124.0
2016-08-19 12:15:00,34.7,34.71,34.67,34.67,7208.0,34.7,34.71,34.67,34.67,7208.0
2016-08-19 12:20:00,34.66,34.7,34.66,34.7,11708.0,34.66,34.7,34.66,34.7,11708.0
2016-08-19 12:25:00,34.69,34.72,34.69,34.72,7406.0,34.69,34.72,34.69,34.72,7406.0
2016-08-19 12:30:00,34.72,34.72,34.7,34.7,11926.0,34.72,34.72,34.7,34.7,11926.0
2016-08-19 12:35:00,34.7,34.71,34.68,34.7,6938.0,34.7,34.71,34.68,34.7,6938.0
2016-08-19 12:40:00,34.69,34.69,34.67,34.67,5800.0,34.69,34.69,34.67,34.67,5800.0
2016-08-19 12:45:00,34.66,34.67,34.64,34.65,8604.0,34.66,34.67,34.64,34.65,8604.0
2016-08-19 12:50:00,34.64,34.65,34.62,34.63,5718.0,34.64,34.65,34.62,34.63,5718.0
2016-08-19 12:55:00,34.63,34.68,34.6,34.68,17318.0,34.63,34.68,34.6,34.68,17318.0
2016-08-19 13:00:00,34.65,34.65,34.61,34.63,9646.0,34.65,34.65,34.61,34.63,9646.0
2016-08-19 13:05:00,34.63,34.65,34.63,34.65,7748.0,34.63,34.65,34.63,34.65,7748.0
2016-08-19 13:10:00,34.66,34.66,34.65,34.66,2732.0,34.66,34.66,34.65,34.66,2732.0
2016-08-19 13:15:00,34.65,34.67,34.65,34.65,5400.0,34.65,34.67,34.65,34.65,5400.0
2016-08-19 13:20:00,34.64,34.67,34.64,34.66,6834.0,34.64,34.67,34.64,34.66,6834.0
2016-08-19 13:25:00,34.66,34.69,34.66,34.68,6920.0,34.66,34.69,34.66,34.68,6920.0
2016-08-19 13:30:00,34.69,34.71,34.68,34.71,8952.0,34.69,34.71,34.68,34.71,8952.0
2016-08-19 13:35:00,34.7,34.71,34.69,34.69,4774.0,34.7,34.71,34.69,34.69,4774.0
2016-08-19 13:40:00,34.7,34.74,34.7,34.72,8246.0,34.7,34.74,34.7,34.72,8246.0
2016-08-19 13:45:00,34.72,34.76,34.72,34.76,17178.0,34.72,34.76,34.72,34.76,17178.0
2016-08-19 13:50:00,34.75,34.76,34.74,34.74,6672.0,34.75,34.76,34.74,34.74,6672.0
2016-08-19 13:55:00,34.74,34.77,34.74,34.77,7600.0,34.74,34.77,34.74,34.77,7600.0
2016-08-19 14:00:00,34.77,34.77,34.75,34.76,6230.0,34.77,34.77,34.75,34.76,6230.0
2016-08-19 14:05:00,34.76,34.77,34.74,34.75,8356.0,34.76,34.77,34.74,34.75,8356.0
2016-08-19 14:10:00,34.74,34.76,34.74,34.76,7488.0,34.74,34.76,34.74,34.76,7488.0
2016-08-19 14:15:00,34.76,34.82,34.74,34.82,17500.0,34.76,34.82,34.74,34.82,17500.0
2016-08-19 14:20:00,34.81,34.87,34.81,34.87,17518.0,34.81,34.87,34.81,34.87,17518.0
2016-08-19 14:25:00,34.86,34.88,34.85,34.86,13152.0,34.86,34.88,34.85,34.86,13152.0
2016-08-19 14:30:00,34.85,34.88,34.85,34.87,19286.0,34.85,34.88,34.85,34.87,19286.0
2016-08-19 14:35:00,34.86,34.88,34.86,34.87,12960.0,34.86,34.88,34.86,34.87,12960.0
2016-08-19 14:40:00,34.87,34.87,34.85,34.85,10642.0,34.87,34.87,34.85,34.85,10642.0
2016-08-19 14:45:00,34.85,34.86,34.85,34.85,10536.0,34.85,34.86,34.85,34.85,10536.0
2016-08-19 14:50:00,34.85,34.95,34.85,34.95,37356.0,34.85,34.95,34.85,34.95,37356.0
2016-08-19 14:55:00,34.94,34.97,34.92,34.93,50854.0,34.94,34.97,34.92,34.93,50854.0
2016-08-19 15:00:00,34.92,34.96,34.92,34.95,23038.0,34.92,34.96,34.92,34.95,23038.0
2016-08-19 15:05:00,34.95,34.95,34.91,34.93,23050.0,34.95,34.95,34.91,34.93,23050.0
2016-08-19 15:10:00,34.93,34.97,34.92,34.97,41404.0,34.93,34.97,34.92,34.97,41404.0
2016-08-19 15:15:00,34.97,34.99,34.94,34.99,30278.0,34.97,34.99,34.94,34.99,30278.0
2016-08-19 15:20:00,34.99,34.99,34.96,34.96,29080.0,34.99,34.99,34.96,34.96,29080.0
2016-08-19 15:25:00,34.96,35.02,34.96,35.02,54588.0,34.96,35.02,34.96,35.02,54588.0
2016-08-19 15:30:00,35.02,35.08,35.01,35.05,107950.0,35.02,35.08,35.01,35.05,107950.0
2016-08-19 15:35:00,35.04,35.05,34.98,34.99,60074.0,35.04,35.05,34.98,34.99,60074.0
2016-08-19 15:40:00,34.99,34.99,34.95,34.99,97080.0,34.99,34.99,34.95,34.99,97080.0
2016-08-19 15:45:00,34.99,35.02,34.99,35.02,79714.0,34.99,35.02,34.99,35.02,79714.0
2016-08-19 15:50:00,35.02,35.03,34.99,35.02,131738.0,35.02,35.03,34.99,35.02,131738.0
2016-08-19 15:55:00,35.02,35.05,34.99,35.04,206738.0,35.02,35.05,34.99,35.04,206738.0
2016-08-22 09:30:00,35.02,35.2,34.91,35.09,34688.0,35.02,35.2,34.91,35.09,34688.0
2016-08-22 09:35:00,35.08,35.18,35.06,35.18,11160.0,35.08,35.18,35.06,35.18,11160.0
2016-08-22 09:40:00,35.16,35.27,35.13,35.25,25274.0,35.16,35.27,35.13,35.25,25274.0
2016-08-22 09:45:00,35.24,35.37,35.24,35.34,34838.0,35.24,35.37,35.24,35.34,34838.0
2016-08-22 09:50:00,35.33,35.45,35.32,35.32,57780.0,35.33,35.45,35.32,35.32,57780.0
2016-08-22 09:55:00,35.32,35.43,35.32,35.35,54530.0,35.32,35.43,35.32,35.35,54530.0
2016-08-22 10:00:00,35.35,35.39,35.35,35.37,35124.0,35.35,35.39,35.35,35.37,35124.0
2016-08-22 10:05:00,35.37,35.51,35.36,35.49,112030.0,35.37,35.51,35.36,35.49,112030.0
2016-08-22 10:10:00,35.48,35.48,35.33,35.34,17392.0,35.48,35.48,35.33,35.34,17392.0
2016-08-22 10:15:00,35.34,35.49,35.33,35.48,25316.0,35.34,35.49,35.33,35.48,25316.0
2016-08-22 10:20:00,35.48,35.52,35.47,35.52,16854.0,35.48,35.52,35.47,35.52,16854.0
2016-08-22 10:25:00,35.52,35.57,35.51,35.52,16940.0,35.52,35.57,35.51,35.52,16940.0
2016-08-22 10:30:00,35.52,35.62,35.49,35.51,63108.0,35.52,35.62,35.49,35.51,63108.0
2016-08-22 10:35:00,35.49,35.52,35.44,35.45,59400.0,35.49,35.52,35.44,35.45,59400.0
2016-08-22 10:40:00,35.42,35.48,35.41,35.48,14432.0,35.42,35.48,35.41,35.48,14432.0
2016-08-22 10:45:00,35.48,35.48,35.41,35.45,18826.0,35.48,35.48,35.41,35.45,18826.0
2016-08-22 10:50:00,35.45,35.46,35.43,35.44,11232.0,35.45,35.46,35.43,35.44,11232.0
2016-08-22 10:55:00,35.44,35.44,35.42,35.42,19532.0,35.44,35.44,35.42,35.42,19532.0
2016-08-22 11:00:00,35.43,35.44,35.33,35.33,26314.0,35.43,35.44,35.33,35.33,26314.0
2016-08-22 11:05:00,35.33,35.38,35.31,35.35,57656.0,35.33,35.38,35.31,35.35,57656.0
2016-08-22 11:10:00,35.35,35.37,35.34,35.35,24718.0,35.35,35.37,35.34,35.35,24718.0
2016-08-22 11:15:00,35.35,35.39,35.34,35.35,30400.0,35.35,35.39,35.34,35.35,30400.0
2016-08-22 11:20:00,35.35,35.35,35.19,35.2,39424.0,35.35,35.35,35.19,35.2,39424.0
2016-08-22 11:25:00,35.19,35.2,35.13,35.16,26242.0,35.19,35.2,35.13,35.16,26242.0
2016-08-22 11:30:00,35.15,35.17,35.13,35.16,13898.0,35.15,35.17,35.13,35.16,13898.0
2016-08-22 11:35:00,35.16,35.19,35.14,35.17,14226.0,35.16,35.19,35.14,35.17,14226.0
2016-08-22 11:40:00,35.18,35.19,35.17,35.17,3400.0,35.18,35.19,35.17,35.17,3400.0
2016-08-22 11:45:00,35.17,35.19,35.13,35.19,8350.0,35.17,35.19,35.13,35.19,8350.0
2016-08-22 11:50:00,35.19,35.26,35.18,35.25,39702.0,35.19,35.26,35.18,35.25,39702.0
2016-08-22 11:55:00,35.25,35.27,35.24,35.25,24964.0,35.25,35.27,35.24,35.25,24964.0
2016-08-22 12:00:00,35.26,35.27,35.24,35.26,22014.0,35.26,35.27,35.24,35.26,22014.0
2016-08-22 12:05:00,35.27,35.27,35.23,35.24,21708.0,35.27,35.27,35.23,35.24,21708.0
2016-08-22 12:10:00,35.24,35.27,35.24,35.27,14802.0,35.24,35.27,35.24,35.27,14802.0
2016-08-22 12:15:00,35.27,35.27,35.23,35.23,12608.0,35.27,35.27,35.23,35.23,12608.0
2016-08-22 12:20:00,35.24,35.35,35.23,35.35,23592.0,35.24,35.35,35.23,35.35,23592.0
2016-08-22 12:25:00,35.36,35.38,35.34,35.35,15804.0,35.36,35.38,35.34,35.35,15804.0
2016-08-22 12:30:00,35.34,35.35,35.32,35.32,7604.0,35.34,35.35,35.32,35.32,7604.0
2016-08-22 12:35:00,35.32,35.34,35.31,35.32,7200.0,35.32,35.34,35.31,35.32,7200.0
2016-08-22 12:40:00,35.32,35.33,35.26,35.26,11430.0,35.32,35.33,35.26,35.26,11430.0
2016-08-22 12:45:00,35.26,35.32,35.26,35.32,23472.0,35.26,35.32,35.26,35.32,23472.0
2016-08-22 12:50:00,35.32,35.32,35.31,35.32,11936.0,35.32,35.32,35.31,35.32,11936.0
2016-08-22 12:55:00,35.32,35.32,35.31,35.32,7504.0,35.32,35.32,35.31,35.32,7504.0
2016-08-22 13:00:00,35.32,35.33,35.3,35.31,11054.0,35.32,35.33,35.3,35.31,11054.0
2016-08-22 13:05:00,35.29,35.29,35.26,35.27,9610.0,35.29,35.29,35.26,35.27,9610.0
2016-08-22 13:10:00,35.27,35.27,35.21,35.21,13944.0,35.27,35.27,35.21,35.21,13944.0
2016-08-22 13:15:00,35.21,35.33,35.2,35.33,61362.0,35.21,35.33,35.2,35.33,61362.0
2016-08-22 13:20:00,35.34,35.34,35.22,35.22,10974.0,35.34,35.34,35.22,35.22,10974.0
2016-08-22 13:25:00,35.21,35.26,35.19,35.26,11288.0,35.21,35.26,35.19,35.26,11288.0
2016-08-22 13:30:00,35.26,35.27,35.21,35.27,13914.0,35.26,35.27,35.21,35.27,13914.0
2016-08-22 13:35:00,35.27,35.28,35.26,35.27,5860.0,35.27,35.28,35.26,35.27,5860.0
2016-08-22 13:40:00,35.27,35.3,35.27,35.28,12132.0,35.27,35.3,35.27,35.28,12132.0
2016-08-22 13:45:00,35.27,35.35,35.27,35.3,30256.0,35.27,35.35,35.27,35.3,30256.0
2016-08-22 13:50:00,35.29,35.29,35.27,35.28,8220.0,35.29,35.29,35.27,35.28,8220.0
2016-08-22 13:55:00,35.29,35.33,35.28,35.33,23020.0,35.29,35.33,35.28,35.33,23020.0
2016-08-22 14:00:00,35.3,35.3,35.27,35.29,10200.0,35.3,35.3,35.27,35.29,10200.0
2016-08-22 14:05:00,35.29,35.31,35.28,35.28,10884.0,35.29,35.31,35.28,35.28,10884.0
2016-08-22 14:10:00,35.28,35.34,35.27,35.33,36626.0,35.28,35.34,35.27,35.33,36626.0
2016-08-22 14:15:00,35.33,35.34,35.32,35.32,16468.0,35.33,35.34,35.32,35.32,16468.0
2016-08-22 14:20:00,35.32,35.32,35.27,35.27,11060.0,35.32,35.32,35.27,35.27,11060.0
2016-08-22 14:25:00,35.27,35.31,35.22,35.22,19234.0,35.27,35.31,35.22,35.22,19234.0
2016-08-22 14:30:00,35.23,35.23,35.21,35.23,11400.0,35.23,35.23,35.21,35.23,11400.0
2016-08-22 14:35:00,35.23,35.31,35.2,35.29,33110.0,35.23,35.31,35.2,35.29,33110.0
2016-08-22 14:40:00,35.29,35.3,35.26,35.3,12662.0,35.29,35.3,35.26,35.3,12662.0
2016-08-22 14:45:00,35.3,35.31,35.26,35.29,13594.0,35.3,35.31,35.26,35.29,13594.0
2016-08-22 14:50:00,35.27,35.28,35.25,35.26,5944.0,35.27,35.28,35.25,35.26,5944.0
2016-08-22 14:55:00,35.25,35.27,35.24,35.27,10402.0,35.25,35.27,35.24,35.27,10402.0
2016-08-22 15:00:00,35.25,35.27,35.25,35.26,15246.0,35.25,35.27,35.25,35.26,15246.0
2016-08-22 15:05:00,35.26,35.27,35.24,35.27,14742.0,35.26,35.27,35.24,35.27,14742.0
2016-08-22 15:10:00,35.27,35.33,35.27,35.32,21550.0,35.27,35.33,35.27,35.32,21550.0
2016-08-22 15:15:00,35.32,35.33,35.28,35.32,12700.0,35.32,35.33,35.28,35.32,12700.0
2016-08-22 15:20:00,35.33,35.33,35.31,35.33,17524.0,35.33,35.33,35.31,35.33,17524.0
2016-08-22 15:25:00,35.32,35.34,35.32,35.32,15716.0,35.32,35.34,35.32,35.32,15716.0
2016-08-22 15:30:00,35.32,35.33,35.28,35.29,26012.0,35.32,35.33,35.28,35.29,26012.0
2016-08-22 15:35:00,35.29,35.3,35.26,35.28,40092.0,35.29,35.3,35.26,35.28,40092.0
2016-08-22 15:40:00,35.27,35.28,35.27,35.28,31548.0,35.27,35.28,35.27,35.28,31548.0
2016-08-22 15:45:00,35.28,35.29,35.26,35.28,57012.0,35.28,35.29,35.26,35.28,57012.0
2016-08-22 15:50:00,35.29,35.3,35.27,35.29,45442.0,35.29,35.3,35.27,35.29,45442.0
2016-08-22 15:55:00,35.29,35.33,35.28,35.32,114696.0,35.29,35.33,35.28,35.32,114696.0
2016-08-23 09:30:00,35.49,35.5,35.38,35.47,23816.0,35.49,35.5,35.38,35.47,23816.0
2016-08-23 09:35:00,35.43,35.45,35.38,35.38,8882.0,35.43,35.45,35.38,35.38,8882.0
2016-08-23 09:40:00,35.4,35.44,35.35,35.42,13662.0,35.4,35.44,35.35,35.42,13662.0
2016-08-23 09:45:00,35.47,35.48,35.4,35.45,6238.0,35.47,35.48,35.4,35.45,6238.0
2016-08-23 09:50:00,35.45,35.49,35.38,35.38,6400.0,35.45,35.49,35.38,35.38,6400.0
2016-08-23 09:55:00,35.38,35.38,35.28,35.35,7348.0,35.38,35.38,35.28,35.35,7348.0
2016-08-23 10:00:00,35.35,35.4,35.34,35.35,4200.0,35.35,35.4,35.34,35.35,4200.0
2016-08-23 10:05:00,35.3,35.37,35.28,35.36,5768.0,35.3,35.37,35.28,35.36,5768.0
2016-08-23 10:10:00,35.37,35.37,35.3,35.33,17102.0,35.37,35.37,35.3,35.33,17102.0
2016-08-23 10:15:00,35.32,35.41,35.32,35.33,8780.0,35.32,35.41,35.32,35.33,8780.0
2016-08-23 10:20:00,35.32,35.34,35.27,35.3,10408.0,35.32,35.34,35.27,35.3,10408.0
2016-08-23 10:25:00,35.31,35.33,35.29,35.31,12042.0,35.31,35.33,35.29,35.31,12042.0
2016-08-23 10:30:00,35.31,35.32,35.25,35.26,7572.0,35.31,35.32,35.25,35.26,7572.0
2016-08-23 10:35:00,35.24,35.24,35.18,35.19,5256.0,35.24,35.24,35.18,35.19,5256.0
2016-08-23 10:40:00,35.18,35.18,35.15,35.17,7300.0,35.18,35.18,35.15,35.17,7300.0
2016-08-23 10:45:00,35.17,35.18,35.15,35.16,3566.0,35.17,35.18,35.15,35.16,3566.0
2016-08-23 10:50:00,35.14,35.2,35.14,35.19,6692.0,35.14,35.2,35.14,35.19,6692.0
2016-08-23 10:55:00,35.21,35.21,35.18,35.19,10728.0,35.21,35.21,35.18,35.19,10728.0
2016-08-23 11:00:00,35.2,35.2,35.14,35.14,13292.0,35.2,35.2,35.14,35.14,13292.0
2016-08-23 11:05:00,35.14,35.19,35.11,35.16,13680.0,35.14,35.19,35.11,35.16,13680.0
2016-08-23 11:10:00,35.16,35.19,35.16,35.19,6868.0,35.16,35.19,35.16,35.19,6868.0
2016-08-23 11:15:00,35.18,35.19,35.17,35.19,10344.0,35.18,35.19,35.17,35.19,10344.0
2016-08-23 11:20:00,35.17,35.2,35.16,35.2,9974.0,35.17,35.2,35.16,35.2,9974.0
2016-08-23 11:25:00,35.2,35.2,35.13,35.15,37480.0,35.2,35.2,35.13,35.15,37480.0
2016-08-23 11:30:00,35.15,35.19,35.13,35.18,19788.0,35.15,35.19,35.13,35.18,19788.0
2016-08-23 11:35:00,35.18,35.18,35.15,35.15,6782.0,35.18,35.18,35.15,35.15,6782.0
2016-08-23 11:40:00,35.16,35.21,35.15,35.15,13200.0,35.16,35.21,35.15,35.15,13200.0
2016-08-23 11:45:00,35.15,35.16,35.12,35.12,11272.0,35.15,35.16,35.12,35.12,11272.0
2016-08-23 11:50:00,35.12,35.14,35.1,35.14,22514.0,35.12,35.14,35.1,35.14,22514.0
2016-08-23 11:55:00,35.15,35.16,35.11,35.12,9024.0,35.15,35.16,35.11,35.12,9024.0
2016-08-23 12:00:00,35.13,35.13,35.09,35.1,15844.0,35.13,35.13,35.09,35.1,15844.0
2016-08-23 12:05:00,35.09,35.1,35.07,35.08,10200.0,35.09,35.1,35.07,35.08,10200.0
2016-08-23 12:10:00,35.08,35.12,35.08,35.1,5120.0,35.08,35.12,35.08,35.1,5120.0
2016-08-23 12:15:00,35.1,35.1,35.08,35.09,6124.0,35.1,35.1,35.08,35.09,6124.0
2016-08-23 12:20:00,35.1,35.14,35.1,35.12,5060.0,35.1,35.14,35.1,35.12,5060.0
2016-08-23 12:25:00,35.12,35.12,35.08,35.1,20474.0,35.12,35.12,35.08,35.1,20474.0
2016-08-23 12:30:00,35.11,35.12,35.09,35.1,10602.0,35.11,35.12,35.09,35.1,10602.0
2016-08-23 12:35:00,35.1,35.13,35.09,35.1,9200.0,35.1,35.13,35.09,35.1,9200.0
2016-08-23 12:40:00,35.1,35.1,35.08,35.09,6000.0,35.1,35.1,35.08,35.09,6000.0
2016-08-23 12:45:00,35.1,35.1,35.07,35.1,26872.0,35.1,35.1,35.07,35.1,26872.0
2016-08-23 12:50:00,35.1,35.13,35.09,35.1,8338.0,35.1,35.13,35.09,35.1,8338.0
2016-08-23 12:55:00,35.09,35.1,35.07,35.07,6258.0,35.09,35.1,35.07,35.07,6258.0
2016-08-23 13:00:00,35.08,35.1,35.06,35.08,5902.0,35.08,35.1,35.06,35.08,5902.0
2016-08-23 13:05:00,35.08,35.08,35.08,35.08,3200.0,35.08,35.08,35.08,35.08,3200.0
2016-08-23 13:10:00,35.08,35.08,35.05,35.07,27410.0,35.08,35.08,35.05,35.07,27410.0
2016-08-23 13:15:00,35.07,35.08,35.05,35.06,11370.0,35.07,35.08,35.05,35.06,11370.0
2016-08-23 13:20:00,35.07,35.07,35.05,35.05,9376.0,35.07,35.07,35.05,35.05,9376.0
2016-08-23 13:25:00,35.06,35.08,35.06,35.08,37800.0,35.06,35.08,35.06,35.08,37800.0
2016-08-23 13:30:00,35.09,35.12,35.09,35.12,5600.0,35.09,35.12,35.09,35.12,5600.0
2016-08-23 13:35:00,35.12,35.13,35.1,35.1,16800.0,35.12,35.13,35.1,35.1,16800.0
2016-08-23 13:40:00,35.11,35.14,35.11,35.13,14000.0,35.11,35.14,35.11,35.13,14000.0
2016-08-23 13:45:00,35.11,35.13,35.1,35.12,16180.0,35.11,35.13,35.1,35.12,16180.0
2016-08-23 13:50:00,35.12,35.12,35.09,35.1,9450.0,35.12,35.12,35.09,35.1,9450.0
2016-08-23 13:55:00,35.09,35.09,35.05,35.05,13558.0,35.09,35.09,35.05,35.05,13558.0
2016-08-23 14:00:00,35.05,35.05,35.01,35.01,14460.0,35.05,35.05,35.01,35.01,14460.0
2016-08-23 14:05:00,35.01,35.02,35.0,35.01,8914.0,35.01,35.02,35.0,35.01,8914.0
2016-08-23 14:10:00,35.01,35.02,35.01,35.02,5312.0,35.01,35.02,35.01,35.02,5312.0
2016-08-23 14:15:00,35.02,35.02,34.99,34.99,15016.0,35.02,35.02,34.99,34.99,15016.0
2016-08-23 14:20:00,34.99,35.01,34.96,34.96,35514.0,34.99,35.01,34.96,34.96,35514.0
2016-08-23 14:25:00,34.95,34.96,34.93,34.95,18938.0,34.95,34.96,34.93,34.95,18938.0
2016-08-23 14:30:00,34.96,34.97,34.94,34.97,11006.0,34.96,34.97,34.94,34.97,11006.0
2016-08-23 14:35:00,34.98,34.99,34.97,34.97,10240.0,34.98,34.99,34.97,34.97,10240.0
2016-08-23 14:40:00,34.97,34.97,34.93,34.93,16344.0,34.97,34.97,34.93,34.93,16344.0
2016-08-23 14:45:00,34.93,34.96,34.91,34.94,30118.0,34.93,34.96,34.91,34.94,30118.0
2016-08-23 14:50:00,34.94,34.96,34.93,34.94,14354.0,34.94,34.96,34.93,34.94,14354.0
2016-08-23 14:55:00,34.94,34.94,34.92,34.92,12994.0,34.94,34.94,34.92,34.92,12994.0
2016-08-23 15:00:00,34.93,34.94,34.92,34.92,22122.0,34.93,34.94,34.92,34.92,22122.0
2016-08-23 15:05:00,34.92,34.94,34.92,34.94,16674.0,34.92,34.94,34.92,34.94,16674.0
2016-08-23 15:10:00,34.95,34.97,34.95,34.95,18678.0,34.95,34.97,34.95,34.95,18678.0
2016-08-23 15:15:00,34.94,34.95,34.93,34.94,19570.0,34.94,34.95,34.93,34.94,19570.0
2016-08-23 15:20:00,34.94,34.94,34.92,34.92,26364.0,34.94,34.94,34.92,34.92,26364.0
2016-08-23 15:25:00,34.92,34.94,34.91,34.92,17754.0,34.92,34.94,34.91,34.92,17754.0
2016-08-23 15:30:00,34.92,34.93,34.89,34.9,43608.0,34.92,34.93,34.89,34.9,43608.0
2016-08-23 15:35:00,34.91,34.92,34.89,34.92,40186.0,34.91,34.92,34.89,34.92,40186.0
2016-08-23 15:40:00,34.92,34.94,34.91,34.91,31620.0,34.92,34.94,34.91,34.91,31620.0
2016-08-23 15:45:00,34.91,34.95,34.91,34.95,35608.0,34.91,34.95,34.91,34.95,35608.0
2016-08-23 15:50:00,34.95,34.97,34.94,34.97,61650.0,34.95,34.97,34.94,34.97,61650.0
2016-08-23 15:55:00,34.97,35.0,34.96,34.96,117354.0,34.97,35.0,34.96,34.96,117354.0
2016-08-24 09:30:00,34.96,35.2,34.89,35.13,25230.0,34.96,35.2,34.89,35.13,25230.0
2016-08-24 09:35:00,35.07,35.17,35.07,35.17,5458.0,35.07,35.17,35.07,35.17,5458.0
2016-08-24 09:40:00,35.2,35.22,35.13,35.16,6616.0,35.2,35.22,35.13,35.16,6616.0
2016-08-24 09:45:00,35.19,35.21,35.13,35.14,12022.0,35.19,35.21,35.13,35.14,12022.0
2016-08-24 09:50:00,35.1,35.1,35.06,35.08,4148.0,35.1,35.1,35.06,35.08,4148.0
2016-08-24 09:55:00,35.08,35.11,35.06,35.1,5400.0,35.08,35.11,35.06,35.1,5400.0
2016-08-24 10:00:00,35.1,35.12,34.99,34.99,57206.0,35.1,35.12,34.99,34.99,57206.0
2016-08-24 10:05:00,34.99,35.02,34.88,34.88,15138.0,34.99,35.02,34.88,34.88,15138.0
2016-08-24 10:10:00,34.88,35.04,34.88,35.03,3920.0,34.88,35.04,34.88,35.03,3920.0
2016-08-24 10:15:00,35.01,35.01,34.97,34.99,4034.0,35.01,35.01,34.97,34.99,4034.0
2016-08-24 10:20:00,34.98,34.99,34.95,34.95,9054.0,34.98,34.99,34.95,34.95,9054.0
2016-08-24 10:25:00,34.96,34.99,34.96,34.99,5614.0,34.96,34.99,34.96,34.99,5614.0
2016-08-24 10:30:00,35.0,35.0,34.94,34.97,5406.0,35.0,35.0,34.94,34.97,5406.0
2016-08-24 10:35:00,34.99,34.99,34.96,34.99,4200.0,34.99,34.99,34.96,34.99,4200.0
2016-08-24 10:40:00,34.98,34.99,34.96,34.98,14302.0,34.98,34.99,34.96,34.98,14302.0
2016-08-24 10:45:00,34.96,34.97,34.91,34.95,8280.0,34.96,34.97,34.91,34.95,8280.0
2016-08-24 10:50:00,34.97,34.99,34.97,34.99,1400.0,34.97,34.99,34.97,34.99,1400.0
2016-08-24 10:55:00,34.99,35.02,34.98,35.02,3200.0,34.99,35.02,34.98,35.02,3200.0
2016-08-24 11:00:00,35.02,35.02,34.97,34.97,10298.0,35.02,35.02,34.97,34.97,10298.0
2016-08-24 11:05:00,34.98,35.01,34.97,34.98,12200.0,34.98,35.01,34.97,34.98,12200.0
2016-08-24 11:10:00,34.98,34.98,34.97,34.97,800.0,34.98,34.98,34.97,34.97,800.0
2016-08-24 11:15:00,34.99,34.99,34.94,34.94,5286.0,34.99,34.99,34.94,34.94,5286.0
2016-08-24 11:20:00,34.93,34.94,34.91,34.91,9542.0,34.93,34.94,34.91,34.91,9542.0
2016-08-24 11:25:00,34.93,34.96,34.92,34.94,6624.0,34.93,34.96,34.92,34.94,6624.0
2016-08-24 11:30:00,34.93,34.94,34.9,34.9,9220.0,34.93,34.94,34.9,34.9,9220.0
2016-08-24 11:35:00,34.92,34.92,34.87,34.9,6774.0,34.92,34.92,34.87,34.9,6774.0
2016-08-24 11:40:00,34.9,34.9,34.86,34.86,7490.0,34.9,34.9,34.86,34.86,7490.0
2016-08-24 11:45:00,34.89,34.9,34.88,34.89,7400.0,34.89,34.9,34.88,34.89,7400.0
2016-08-24 11:50:00,34.9,34.92,34.88,34.9,3600.0,34.9,34.92,34.88,34.9,3600.0
2016-08-24 11:55:00,34.92,34.93,34.9,34.9,5656.0,34.92,34.93,34.9,34.9,5656.0
2016-08-24 12:00:00,34.9,34.9,34.88,34.88,5800.0,34.9,34.9,34.88,34.88,5800.0
2016-08-24 12:05:00,34.88,34.91,34.85,34.87,11766.0,34.88,34.91,34.85,34.87,11766.0
2016-08-24 12:10:00,34.89,34.89,34.88,34.88,1200.0,34.89,34.89,34.88,34.88,1200.0
2016-08-24 12:15:00,34.85,34.87,34.85,34.87,4038.0,34.85,34.87,34.85,34.87,4038.0
2016-08-24 12:20:00,34.85,34.85,34.84,34.85,1000.0,34.85,34.85,34.84,34.85,1000.0
2016-08-24 12:25:00,34.85,34.85,34.82,34.83,8620.0,34.85,34.85,34.82,34.83,8620.0
2016-08-24 12:30:00,34.83,34.83,34.82,34.83,1936.0,34.83,34.83,34.82,34.83,1936.0
2016-08-24 12:35:00,34.83,34.83,34.82,34.82,3516.0,34.83,34.83,34.82,34.82,3516.0
2016-08-24 12:40:00,34.82,34.83,34.8,34.83,13852.0,34.82,34.83,34.8,34.83,13852.0
2016-08-24 12:45:00,34.82,34.82,34.76,34.76,14476.0,34.82,34.82,34.76,34.76,14476.0
2016-08-24 12:50:00,34.77,34.79,34.74,34.75,14230.0,34.77,34.79,34.74,34.75,14230.0
2016-08-24 12:55:00,34.76,34.78,34.72,34.75,13346.0,34.76,34.78,34.72,34.75,13346.0
2016-08-24 13:00:00,34.76,34.76,34.74,34.76,3800.0,34.76,34.76,34.74,34.76,3800.0
2016-08-24 13:05:00,34.76,34.77,34.74,34.74,11516.0,34.76,34.77,34.74,34.74,11516.0
2016-08-24 13:10:00,34.74,34.74,34.72,34.73,3400.0,34.74,34.74,34.72,34.73,3400.0
2016-08-24 13:15:00,34.74,34.77,34.74,34.75,6202.0,34.74,34.77,34.74,34.75,6202.0
2016-08-24 13:20:00,34.75,34.75,34.73,34.73,5778.0,34.75,34.75,34.73,34.73,5778.0
2016-08-24 13:25:00,34.74,34.74,34.72,34.73,4896.0,34.74,34.74,34.72,34.73,4896.0
2016-08-24 13:30:00,34.72,34.72,34.71,34.72,4800.0,34.72,34.72,34.71,34.72,4800.0
2016-08-24 13:35:00,34.73,34.73,34.7,34.71,5184.0,34.73,34.73,34.7,34.71,5184.0
2016-08-24 13:40:00,34.71,34.71,34.7,34.71,6800.0,34.71,34.71,34.7,34.71,6800.0
2016-08-24 13:45:00,34.73,34.73,34.71,34.71,5880.0,34.73,34.73,34.71,34.71,5880.0
2016-08-24 13:50:00,34.71,34.72,34.7,34.72,5012.0,34.71,34.72,34.7,34.72,5012.0
2016-08-24 13:55:00,34.72,34.72,34.69,34.69,7208.0,34.72,34.72,34.69,34.69,7208.0
2016-08-24 14:00:00,34.69,34.69,34.59,34.6,10600.0,34.69,34.69,34.59,34.6,10600.0
2016-08-24 14:05:00,34.59,34.59,34.51,34.57,29910.0,34.59,34.59,34.51,34.57,29910.0
2016-08-24 14:10:00,34.56,34.59,34.56,34.58,5600.0,34.56,34.59,34.56,34.58,5600.0
2016-08-24 14:15:00,34.58,34.59,34.52,34.52,7210.0,34.58,34.59,34.52,34.52,7210.0
2016-08-24 14:20:00,34.52,34.52,34.49,34.5,6600.0,34.52,34.52,34.49,34.5,6600.0
2016-08-24 14:25:00,34.51,34.52,34.48,34.49,6600.0,34.51,34.52,34.48,34.49,6600.0
2016-08-24 14:30:00,34.49,34.52,34.49,34.51,4220.0,34.49,34.52,34.49,34.51,4220.0
2016-08-24 14:35:00,34.51,34.52,34.48,34.5,12034.0,34.51,34.52,34.48,34.5,12034.0
2016-08-24 14:40:00,34.52,34.53,34.51,34.52,6522.0,34.52,34.53,34.51,34.52,6522.0
2016-08-24 14:45:00,34.52,34.52,34.49,34.49,6630.0,34.52,34.52,34.49,34.49,6630.0
2016-08-24 14:50:00,34.49,34.51,34.49,34.51,4016.0,34.49,34.51,34.49,34.51,4016.0
2016-08-24 14:55:00,34.49,34.52,34.49,34.52,4800.0,34.49,34.52,34.49,34.52,4800.0
2016-08-24 15:00:00,34.52,34.52,34.48,34.5,13568.0,34.52,34.52,34.48,34.5,13568.0
2016-08-24 15:05:00,34.49,34.49,34.39,34.39,21882.0,34.49,34.49,34.39,34.39,21882.0
2016-08-24 15:10:00,34.38,34.43,34.38,34.4,10746.0,34.38,34.43,34.38,34.4,10746.0
2016-08-24 15:15:00,34.4,34.46,34.38,34.41,31362.0,34.4,34.46,34.38,34.41,31362.0
2016-08-24 15:20:00,34.41,34.46,34.4,34.44,16658.0,34.41,34.46,34.4,34.44,16658.0
2016-08-24 15:25:00,34.44,34.49,34.43,34.47,18770.0,34.44,34.49,34.43,34.47,18770.0
2016-08-24 15:30:00,34.46,34.47,34.42,34.43,25856.0,34.46,34.47,34.42,34.43,25856.0
2016-08-24 15:35:00,34.42,34.43,34.38,34.38,111778.0,34.42,34.43,34.38,34.38,111778.0
2016-08-24 15:40:00,34.38,34.38,34.35,34.35,34394.0,34.38,34.38,34.35,34.35,34394.0
2016-08-24 15:45:00,34.35,34.36,34.32,34.34,53156.0,34.35,34.36,34.32,34.34,53156.0
2016-08-24 15:50:00,34.34,34.36,34.34,34.36,45758.0,34.34,34.36,34.34,34.36,45758.0
2016-08-24 15:55:00,34.35,34.38,34.33,34.38,66160.0,34.35,34.38,34.33,34.38,66160.0
2016-08-25 09:30:00,34.26,34.29,34.19,34.19,10792.0,34.26,34.29,34.19,34.19,10792.0
2016-08-25 09:35:00,34.17,34.33,34.17,34.23,18698.0,34.17,34.33,34.17,34.23,18698.0
2016-08-25 09:40:00,34.24,34.35,34.22,34.32,5918.0,34.24,34.35,34.22,34.32,5918.0
2016-08-25 09:45:00,34.34,34.35,34.27,34.27,5600.0,34.34,34.35,34.27,34.27,5600.0
2016-08-25 09:50:00,34.29,34.29,34.18,34.23,9360.0,34.29,34.29,34.18,34.23,9360.0
2016-08-25 09:55:00,34.23,34.3,34.22,34.27,19582.0,34.23,34.3,34.22,34.27,19582.0
2016-08-25 10:00:00,34.27,34.45,34.24,34.43,65054.0,34.27,34.45,34.24,34.43,65054.0
2016-08-25 10:05:00,34.43,34.43,34.41,34.41,8988.0,34.43,34.43,34.41,34.41,8988.0
2016-08-25 10:10:00,34.42,34.49,34.41,34.44,5298.0,34.42,34.49,34.41,34.44,5298.0
2016-08-25 10:15:00,34.46,34.46,34.33,34.37,7800.0,34.46,34.46,34.33,34.37,7800.0
2016-08-25 10:20:00,34.35,34.35,34.3,34.35,8076.0,34.35,34.35,34.3,34.35,8076.0
2016-08-25 10:25:00,34.38,34.38,34.29,34.3,12362.0,34.38,34.38,34.29,34.3,12362.0
2016-08-25 10:30:00,34.28,34.31,34.24,34.31,12298.0,34.28,34.31,34.24,34.31,12298.0
2016-08-25 10:35:00,34.3,34.34,34.23,34.24,18736.0,34.3,34.34,34.23,34.24,18736.0
2016-08-25 10:40:00,34.22,34.27,34.21,34.26,27222.0,34.22,34.27,34.21,34.26,27222.0
2016-08-25 10:45:00,34.24,34.24,34.2,34.22,8948.0,34.24,34.24,34.2,34.22,8948.0
2016-08-25 10:50:00,34.22,34.24,34.15,34.15,14774.0,34.22,34.24,34.15,34.15,14774.0
2016-08-25 10:55:00,34.17,34.23,34.17,34.21,4400.0,34.17,34.23,34.17,34.21,4400.0
2016-08-25 11:00:00,34.24,34.34,34.22,34.34,8200.0,34.24,34.34,34.22,34.34,8200.0
2016-08-25 11:05:00,34.33,34.35,34.24,34.27,23100.0,34.33,34.35,34.24,34.27,23100.0
2016-08-25 11:10:00,34.26,34.29,34.23,34.24,9252.0,34.26,34.29,34.23,34.24,9252.0
2016-08-25 11:15:00,34.24,34.27,34.24,34.25,7008.0,34.24,34.27,34.24,34.25,7008.0
2016-08-25 11:20:00,34.27,34.29,34.23,34.23,13016.0,34.27,34.29,34.23,34.23,13016.0
2016-08-25 11:25:00,34.24,34.24,34.22,34.22,4200.0,34.24,34.24,34.22,34.22,4200.0
2016-08-25 11:30:00,34.24,34.24,34.2,34.2,4602.0,34.24,34.24,34.2,34.2,4602.0
2016-08-25 11:35:00,34.21,34.27,34.2,34.24,6746.0,34.21,34.27,34.2,34.24,6746.0
2016-08-25 11:40:00,34.25,34.25,34.18,34.18,5214.0,34.25,34.25,34.18,34.18,5214.0
2016-08-25 11:45:00,34.18,34.23,34.18,34.23,5252.0,34.18,34.23,34.18,34.23,5252.0
2016-08-25 11:50:00,34.23,34.25,34.22,34.24,7146.0,34.23,34.25,34.22,34.24,7146.0
2016-08-25 11:55:00,34.24,34.24,34.2,34.21,9454.0,34.24,34.24,34.2,34.21,9454.0
2016-08-25 12:00:00,34.21,34.24,34.2,34.23,6080.0,34.21,34.24,34.2,34.23,6080.0
2016-08-25 12:05:00,34.21,34.23,34.18,34.21,3408.0,34.21,34.23,34.18,34.21,3408.0
2016-08-25 12:10:00,34.21,34.21,34.2,34.2,400.0,34.21,34.21,34.2,34.2,400.0
2016-08-25 12:15:00,34.19,34.24,34.18,34.22,4800.0,34.19,34.24,34.18,34.22,4800.0
2016-08-25 12:20:00,34.22,34.25,34.22,34.25,4400.0,34.22,34.25,34.22,34.25,4400.0
2016-08-25 12:25:00,34.23,34.24,34.21,34.24,5718.0,34.23,34.24,34.21,34.24,5718.0
2016-08-25 12:30:00,34.24,34.27,34.24,34.27,4908.0,34.24,34.27,34.24,34.27,4908.0
2016-08-25 12:35:00,34.26,34.27,34.23,34.27,9680.0,34.26,34.27,34.23,34.27,9680.0
2016-08-25 12:40:00,34.26,34.28,34.25,34.27,1616.0,34.26,34.28,34.25,34.27,1616.0
2016-08-25 12:45:00,34.27,34.28,34.23,34.23,6450.0,34.27,34.28,34.23,34.23,6450.0
2016-08-25 12:50:00,34.23,34.27,34.23,34.27,8038.0,34.23,34.27,34.23,34.27,8038.0
2016-08-25 12:55:00,34.27,34.27,34.23,34.24,19824.0,34.27,34.27,34.23,34.24,19824.0
2016-08-25 13:00:00,34.24,34.26,34.24,34.24,10132.0,34.24,34.26,34.24,34.24,10132.0
2016-08-25 13:05:00,34.23,34.24,34.22,34.22,5848.0,34.23,34.24,34.22,34.22,5848.0
2016-08-25 13:10:00,34.21,34.22,34.2,34.22,4400.0,34.21,34.22,34.2,34.22,4400.0
2016-08-25 13:15:00,34.22,34.23,34.18,34.2,24290.0,34.22,34.23,34.18,34.2,24290.0
2016-08-25 13:20:00,34.2,34.22,34.2,34.21,7596.0,34.2,34.22,34.2,34.21,7596.0
2016-08-25 13:25:00,34.21,34.24,34.2,34.24,5986.0,34.21,34.24,34.2,34.24,5986.0
2016-08-25 13:30:00,34.24,34.25,34.21,34.21,5766.0,34.24,34.25,34.21,34.21,5766.0
2016-08-25 13:35:00,34.2,34.2,34.13,34.15,9832.0,34.2,34.2,34.13,34.15,9832.0
2016-08-25 13:40:00,34.14,34.14,34.12,34.13,1600.0,34.14,34.14,34.12,34.13,1600.0
2016-08-25 13:45:00,34.16,34.17,34.15,34.15,4390.0,34.16,34.17,34.15,34.15,4390.0
2016-08-25 13:50:00,34.15,34.16,34.13,34.15,6734.0,34.15,34.16,34.13,34.15,6734.0
2016-08-25 13:55:00,34.15,34.17,34.14,34.17,4600.0,34.15,34.17,34.14,34.17,4600.0
2016-08-25 14:00:00,34.17,34.21,34.17,34.18,6656.0,34.17,34.21,34.17,34.18,6656.0
2016-08-25 14:05:00,34.15,34.15,34.04,34.06,22300.0,34.15,34.15,34.04,34.06,22300.0
2016-08-25 14:10:00,34.07,34.1,34.04,34.05,7218.0,34.07,34.1,34.04,34.05,7218.0
2016-08-25 14:15:00,34.04,34.08,34.02,34.02,5200.0,34.04,34.08,34.02,34.02,5200.0
2016-08-25 14:20:00,34.02,34.03,33.95,33.99,37590.0,34.02,34.03,33.95,33.99,37590.0
2016-08-25 14:25:00,34.0,34.0,33.88,33.93,47338.0,34.0,34.0,33.88,33.93,47338.0
2016-08-25 14:30:00,33.94,34.01,33.93,33.96,19030.0,33.94,34.01,33.93,33.96,19030.0
2016-08-25 14:35:00,33.96,33.96,33.89,33.93,59180.0,33.96,33.96,33.89,33.93,59180.0
2016-08-25 14:40:00,33.94,33.95,33.88,33.9,22800.0,33.94,33.95,33.88,33.9,22800.0
2016-08-25 14:45:00,33.9,33.9,33.8,33.85,34190.0,33.9,33.9,33.8,33.85,34190.0
2016-08-25 14:50:00,33.85,33.86,33.83,33.85,11820.0,33.85,33.86,33.83,33.85,11820.0
2016-08-25 14:55:00,33.85,33.86,33.81,33.83,21058.0,33.85,33.86,33.81,33.83,21058.0
2016-08-25 15:00:00,33.84,33.87,33.84,33.85,19850.0,33.84,33.87,33.84,33.85,19850.0
2016-08-25 15:05:00,33.85,33.88,33.81,33.88,31494.0,33.85,33.88,33.81,33.88,31494.0
2016-08-25 15:10:00,33.88,33.9,33.85,33.85,14240.0,33.88,33.9,33.85,33.85,14240.0
2016-08-25 15:15:00,33.84,33.85,33.81,33.83,67546.0,33.84,33.85,33.81,33.83,67546.0
2016-08-25 15:20:00,33.83,33.84,33.81,33.84,27074.0,33.83,33.84,33.81,33.84,27074.0
2016-08-25 15:25:00,33.84,33.91,33.83,33.9,23412.0,33.84,33.91,33.83,33.9,23412.0
2016-08-25 15:30:00,33.89,33.89,33.85,33.86,32254.0,33.89,33.89,33.85,33.86,32254.0
2016-08-25 15:35:00,33.85,33.87,33.83,33.84,40772.0,33.85,33.87,33.83,33.84,40772.0
2016-08-25 15:40:00,33.84,33.84,33.79,33.8,61142.0,33.84,33.84,33.79,33.8,61142.0
2016-08-25 15:45:00,33.8,33.83,33.8,33.83,80370.0,33.8,33.83,33.8,33.83,80370.0
2016-08-25 15:50:00,33.84,33.86,33.82,33.86,65882.0,33.84,33.86,33.82,33.86,65882.0
2016-08-25 15:55:00,33.86,33.87,33.81,33.86,117968.0,33.86,33.87,33.81,33.86,117968.0
2016-08-26 09:30:00,33.97,34.02,33.91,34.02,19014.0,33.97,34.02,33.91,34.02,19014.0
2016-08-26 09:35:00,34.08,34.25,34.08,34.25,8200.0,34.08,34.25,34.08,34.25,8200.0
2016-08-26 09:40:00,34.24,34.24,34.1,34.11,20062.0,34.24,34.24,34.1,34.11,20062.0
2016-08-26 09:45:00,34.1,34.22,34.1,34.22,11348.0,34.1,34.22,34.1,34.22,11348.0
2016-08-26 09:50:00,34.21,34.21,34.08,34.1,7600.0,34.21,34.21,34.08,34.1,7600.0
2016-08-26 09:55:00,34.11,34.11,33.98,33.98,3078.0,34.11,34.11,33.98,33.98,3078.0
2016-08-26 10:00:00,33.98,34.2,33.91,34.13,24782.0,33.98,34.2,33.91,34.13,24782.0
2016-08-26 10:05:00,34.14,34.15,33.94,33.94,22582.0,34.14,34.15,33.94,33.94,22582.0
2016-08-26 10:10:00,33.94,33.94,33.86,33.88,19500.0,33.94,33.94,33.86,33.88,19500.0
2016-08-26 10:15:00,33.89,34.08,33.89,34.03,11776.0,33.89,34.08,33.89,34.03,11776.0
2016-08-26 10:20:00,34.05,34.06,33.99,34.02,8254.0,34.05,34.06,33.99,34.02,8254.0
2016-08-26 10:25:00,33.99,34.02,33.99,34.01,16030.0,33.99,34.02,33.99,34.01,16030.0
2016-08-26 10:30:00,34.02,34.06,33.99,34.0,14768.0,34.02,34.06,33.99,34.0,14768.0
2016-08-26 10:35:00,33.99,34.04,33.99,34.03,8806.0,33.99,34.04,33.99,34.03,8806.0
2016-08-26 10:40:00,34.02,34.02,33.96,33.96,13120.0,34.02,34.02,33.96,33.96,13120.0
2016-08-26 10:45:00,33.95,33.99,33.94,33.94,13400.0,33.95,33.99,33.94,33.94,13400.0
2016-08-26 10:50:00,33.96,33.97,33.93,33.96,12212.0,33.96,33.97,33.93,33.96,12212.0
2016-08-26 10:55:00,33.98,33.99,33.95,33.97,14818.0,33.98,33.99,33.95,33.97,14818.0
2016-08-26 11:00:00,33.98,34.05,33.98,34.04,18276.0,33.98,34.05,33.98,34.04,18276.0
2016-08-26 11:05:00,34.04,34.12,34.04,34.11,18024.0,34.04,34.12,34.04,34.11,18024.0
2016-08-26 11:10:00,34.1,34.11,34.07,34.1,16340.0,34.1,34.11,34.07,34.1,16340.0
2016-08-26 11:15:00,34.1,34.13,34.07,34.07,14278.0,34.1,34.13,34.07,34.07,14278.0
2016-08-26 11:20:00,34.08,34.14,34.05,34.14,7620.0,34.08,34.14,34.05,34.14,7620.0
2016-08-26 11:25:00,34.15,34.16,34.12,34.16,16880.0,34.15,34.16,34.12,34.16,16880.0
2016-08-26 11:30:00,34.16,34.16,34.09,34.09,8290.0,34.16,34.16,34.09,34.09,8290.0
2016-08-26 11:35:00,34.09,34.11,34.02,34.05,18168.0,34.09,34.11,34.02,34.05,18168.0
2016-08-26 11:40:00,34.05,34.05,33.96,34.0,15448.0,34.05,34.05,33.96,34.0,15448.0
2016-08-26 11:45:00,33.99,33.99,33.97,33.98,12394.0,33.99,33.99,33.97,33.98,12394.0
2016-08-26 11:50:00,33.96,33.96,33.85,33.93,15200.0,33.96,33.96,33.85,33.93,15200.0
2016-08-26 11:55:00,33.94,33.96,33.91,33.96,7520.0,33.94,33.96,33.91,33.96,7520.0
2016-08-26 12:00:00,33.94,33.95,33.92,33.92,4398.0,33.94,33.95,33.92,33.92,4398.0
2016-08-26 12:05:00,33.92,33.92,33.85,33.88,7100.0,33.92,33.92,33.85,33.88,7100.0
2016-08-26 12:10:00,33.88,33.88,33.79,33.85,5116.0,33.88,33.88,33.79,33.85,5116.0
2016-08-26 12:15:00,33.86,33.86,33.79,33.85,13896.0,33.86,33.86,33.79,33.85,13896.0
2016-08-26 12:20:00,33.84,33.96,33.84,33.93,26064.0,33.84,33.96,33.84,33.93,26064.0
2016-08-26 12:25:00,33.91,33.93,33.85,33.9,34858.0,33.91,33.93,33.85,33.9,34858.0
2016-08-26 12:30:00,33.92,33.93,33.87,33.93,5304.0,33.92,33.93,33.87,33.93,5304.0
2016-08-26 12:35:00,33.93,33.97,33.92,33.97,12612.0,33.93,33.97,33.92,33.97,12612.0
2016-08-26 12:40:00,33.96,33.97,33.95,33.97,3022.0,33.96,33.97,33.95,33.97,3022.0
2016-08-26 12:45:00,33.94,33.94,33.92,33.92,2000.0,33.94,33.94,33.92,33.92,2000.0
2016-08-26 12:50:00,33.91,33.94,33.88,33.9,25542.0,33.91,33.94,33.88,33.9,25542.0
2016-08-26 12:55:00,33.91,33.97,33.91,33.97,30358.0,33.91,33.97,33.91,33.97,30358.0
2016-08-26 13:00:00,33.96,34.02,33.92,33.94,41008.0,33.96,34.02,33.92,33.94,41008.0
2016-08-26 13:05:00,33.95,33.98,33.93,33.98,9100.0,33.95,33.98,33.93,33.98,9100.0
2016-08-26 13:10:00,33.99,34.02,33.97,33.97,4000.0,33.99,34.02,33.97,33.97,4000.0
2016-08-26 13:15:00,33.97,33.98,33.95,33.96,3884.0,33.97,33.98,33.95,33.96,3884.0
2016-08-26 13:20:00,33.94,33.95,33.92,33.94,2176.0,33.94,33.95,33.92,33.94,2176.0
2016-08-26 13:25:00,33.94,33.97,33.94,33.94,7776.0,33.94,33.97,33.94,33.94,7776.0
2016-08-26 13:30:00,33.94,33.95,33.88,33.89,12762.0,33.94,33.95,33.88,33.89,12762.0
2016-08-26 13:35:00,33.88,33.88,33.85,33.85,4002.0,33.88,33.88,33.85,33.85,4002.0
2016-08-26 13:40:00,33.85,33.9,33.85,33.88,4336.0,33.85,33.9,33.85,33.88,4336.0
2016-08-26 13:45:00,33.87,33.88,33.82,33.83,7000.0,33.87,33.88,33.82,33.83,7000.0
2016-08-26 13:50:00,33.83,33.83,33.79,33.8,2400.0,33.83,33.83,33.79,33.8,2400.0
2016-08-26 13:55:00,33.81,33.81,33.74,33.77,12510.0,33.81,33.81,33.74,33.77,12510.0
2016-08-26 14:00:00,33.77,33.78,33.74,33.74,6090.0,33.77,33.78,33.74,33.74,6090.0
2016-08-26 14:05:00,33.74,33.78,33.73,33.78,8796.0,33.74,33.78,33.73,33.78,8796.0
2016-08-26 14:10:00,33.79,33.8,33.73,33.73,7436.0,33.79,33.8,33.73,33.73,7436.0
2016-08-26 14:15:00,33.73,33.73,33.67,33.68,15632.0,33.73,33.73,33.67,33.68,15632.0
2016-08-26 14:20:00,33.69,33.7,33.63,33.67,15500.0,33.69,33.7,33.63,33.67,15500.0
2016-08-26 14:25:00,33.67,33.67,33.63,33.63,8398.0,33.67,33.67,33.63,33.63,8398.0
2016-08-26 14:30:00,33.65,33.65,33.62,33.64,4452.0,33.65,33.65,33.62,33.64,4452.0
2016-08-26 14:35:00,33.63,33.7,33.63,33.69,5618.0,33.63,33.7,33.63,33.69,5618.0
2016-08-26 14:40:00,33.7,33.7,33.66,33.69,12024.0,33.7,33.7,33.66,33.69,12024.0
2016-08-26 14:45:00,33.68,33.68,33.65,33.65,17162.0,33.68,33.68,33.65,33.65,17162.0
2016-08-26 14:50:00,33.66,33.67,33.62,33.63,24462.0,33.66,33.67,33.62,33.63,24462.0
2016-08-26 14:55:00,33.62,33.65,33.61,33.62,26476.0,33.62,33.65,33.61,33.62,26476.0
2016-08-26 15:00:00,33.63,33.64,33.6,33.63,21482.0,33.63,33.64,33.6,33.63,21482.0
2016-08-26 15:05:00,33.63,33.64,33.62,33.63,42676.0,33.63,33.64,33.62,33.63,42676.0
2016-08-26 15:10:00,33.63,33.69,33.63,33.69,65192.0,33.63,33.69,33.63,33.69,65192.0
2016-08-26 15:15:00,33.69,33.7,33.68,33.68,12798.0,33.69,33.7,33.68,33.68,12798.0
2016-08-26 15:20:00,33.68,33.69,33.66,33.69,21702.0,33.68,33.69,33.66,33.69,21702.0
2016-08-26 15:25:00,33.69,33.74,33.69,33.74,19962.0,33.69,33.74,33.69,33.74,19962.0
2016-08-26 15:30:00,33.73,33.83,33.73,33.79,21272.0,33.73,33.83,33.73,33.79,21272.0
2016-08-26 15:35:00,33.8,33.82,33.79,33.82,22104.0,33.8,33.82,33.79,33.82,22104.0
2016-08-26 15:40:00,33.82,33.84,33.8,33.8,25038.0,33.82,33.84,33.8,33.8,25038.0
2016-08-26 15:45:00,33.8,33.87,33.8,33.85,20770.0,33.8,33.87,33.8,33.85,20770.0
2016-08-26 15:50:00,33.84,33.86,33.83,33.83,37508.0,33.84,33.86,33.83,33.83,37508.0
2016-08-26 15:55:00,33.83,33.85,33.82,33.84,83870.0,33.83,33.85,33.82,33.84,83870.0
2016-08-29 09:30:00,33.91,33.99,33.84,33.88,12900.0,33.91,33.99,33.84,33.88,12900.0
2016-08-29 09:35:00,33.97,34.1,33.92,34.1,10478.0,33.97,34.1,33.92,34.1,10478.0
2016-08-29 09:40:00,34.1,34.18,34.02,34.02,44914.0,34.1,34.18,34.02,34.02,44914.0
2016-08-29 09:45:00,34.04,34.12,34.02,34.02,4010.0,34.04,34.12,34.02,34.02,4010.0
2016-08-29 09:50:00,33.99,33.99,33.87,33.88,6368.0,33.99,33.99,33.87,33.88,6368.0
2016-08-29 09:55:00,33.9,33.9,33.82,33.9,6386.0,33.9,33.9,33.82,33.9,6386.0
2016-08-29 10:00:00,33.92,34.01,33.9,33.97,22092.0,33.92,34.01,33.9,33.97,22092.0
2016-08-29 10:05:00,33.95,34.0,33.92,33.94,28714.0,33.95,34.0,33.92,33.94,28714.0
2016-08-29 10:10:00,33.95,33.95,33.88,33.9,15312.0,33.95,33.95,33.88,33.9,15312.0
2016-08-29 10:15:00,33.9,33.92,33.84,33.85,24086.0,33.9,33.92,33.84,33.85,24086.0
2016-08-29 10:20:00,33.87,33.94,33.85,33.88,21284.0,33.87,33.94,33.85,33.88,21284.0
2016-08-29 10:25:00,33.9,33.94,33.88,33.92,11200.0,33.9,33.94,33.88,33.92,11200.0
2016-08-29 10:30:00,33.9,33.92,33.87,33.92,21406.0,33.9,33.92,33.87,33.92,21406.0
2016-08-29 10:35:00,33.9,33.9,33.86,33.88,3000.0,33.9,33.9,33.86,33.88,3000.0
2016-08-29 10:40:00,33.88,33.93,33.87,33.93,10950.0,33.88,33.93,33.87,33.93,10950.0
2016-08-29 10:45:00,33.92,33.94,33.88,33.94,16770.0,33.92,33.94,33.88,33.94,16770.0
2016-08-29 10:50:00,33.94,33.97,33.91,33.91,9784.0,33.94,33.97,33.91,33.91,9784.0
2016-08-29 10:55:00,33.9,33.92,33.87,33.89,5748.0,33.9,33.92,33.87,33.89,5748.0
2016-08-29 11:00:00,33.91,33.98,33.89,33.97,8040.0,33.91,33.98,33.89,33.97,8040.0
2016-08-29 11:05:00,33.97,33.98,33.88,33.91,24170.0,33.97,33.98,33.88,33.91,24170.0
2016-08-29 11:10:00,33.9,33.92,33.89,33.89,1600.0,33.9,33.92,33.89,33.89,1600.0
2016-08-29 11:15:00,33.89,33.92,33.88,33.9,4600.0,33.89,33.92,33.88,33.9,4600.0
2016-08-29 11:20:00,33.9,33.93,33.89,33.91,7382.0,33.9,33.93,33.89,33.91,7382.0
2016-08-29 11:25:00,33.89,33.94,33.89,33.93,10080.0,33.89,33.94,33.89,33.93,10080.0
2016-08-29 11:30:00,33.94,33.96,33.87,33.92,46048.0,33.94,33.96,33.87,33.92,46048.0
2016-08-29 11:35:00,33.93,33.95,33.9,33.9,14600.0,33.93,33.95,33.9,33.9,14600.0
2016-08-29 11:40:00,33.9,33.97,33.9,33.93,25310.0,33.9,33.97,33.9,33.93,25310.0
2016-08-29 11:45:00,33.93,33.99,33.93,33.99,78670.0,33.93,33.99,33.93,33.99,78670.0
2016-08-29 11:50:00,33.99,34.0,33.96,33.96,58760.0,33.99,34.0,33.96,33.96,58760.0
2016-08-29 11:55:00,33.96,33.96,33.92,33.94,15050.0,33.96,33.96,33.92,33.94,15050.0
2016-08-29 12:00:00,33.95,33.95,33.9,33.92,10746.0,33.95,33.95,33.9,33.92,10746.0
2016-08-29 12:05:00,33.92,33.98,33.88,33.98,19000.0,33.92,33.98,33.88,33.98,19000.0
2016-08-29 12:10:00,33.97,34.0,33.93,33.93,11484.0,33.97,34.0,33.93,33.93,11484.0
2016-08-29 12:15:00,33.94,33.97,33.94,33.97,4800.0,33.94,33.97,33.94,33.97,4800.0
2016-08-29 12:20:00,33.97,34.0,33.97,33.98,10740.0,33.97,34.0,33.97,33.98,10740.0
2016-08-29 12:25:00,33.98,33.99,33.97,33.97,5910.0,33.98,33.99,33.97,33.97,5910.0
2016-08-29 12:30:00,33.98,33.98,33.96,33.98,8198.0,33.98,33.98,33.96,33.98,8198.0
2016-08-29 12:35:00,33.97,33.98,33.97,33.98,400.0,33.97,33.98,33.97,33.98,400.0
2016-08-29 12:40:00,33.98,33.99,33.96,33.96,8500.0,33.98,33.99,33.96,33.96,8500.0
2016-08-29 12:45:00,33.97,34.0,33.96,33.96,19106.0,33.97,34.0,33.96,33.96,19106.0
2016-08-29 12:50:00,33.96,33.96,33.93,33.94,13298.0,33.96,33.96,33.93,33.94,13298.0
2016-08-29 12:55:00,33.95,33.97,33.94,33.97,23500.0,33.95,33.97,33.94,33.97,23500.0
2016-08-29 13:00:00,33.97,34.09,33.97,34.09,13762.0,33.97,34.09,33.97,34.09,13762.0
2016-08-29 13:05:00,34.08,34.13,34.07,34.12,5948.0,34.08,34.13,34.07,34.12,5948.0
2016-08-29 13:10:00,34.12,34.13,34.08,34.09,10000.0,34.12,34.13,34.08,34.09,10000.0
2016-08-29 13:15:00,34.09,34.09,34.05,34.07,10400.0,34.09,34.09,34.05,34.07,10400.0
2016-08-29 13:20:00,34.07,34.07,34.04,34.07,16000.0,34.07,34.07,34.04,34.07,16000.0
2016-08-29 13:25:00,34.07,34.08,34.03,34.03,17204.0,34.07,34.08,34.03,34.03,17204.0
2016-08-29 13:30:00,34.04,34.04,34.01,34.02,12040.0,34.04,34.04,34.01,34.02,12040.0
2016-08-29 13:35:00,34.01,34.04,34.01,34.03,2000.0,34.01,34.04,34.01,34.03,2000.0
2016-08-29 13:40:00,34.02,34.02,34.02,34.02,3646.0,34.02,34.02,34.02,34.02,3646.0
2016-08-29 13:45:00,34.04,34.04,34.01,34.02,10000.0,34.04,34.04,34.01,34.02,10000.0
2016-08-29 13:50:00,34.01,34.02,34.0,34.01,4580.0,34.01,34.02,34.0,34.01,4580.0
2016-08-29 13:55:00,34.01,34.04,34.0,34.03,7400.0,34.01,34.04,34.0,34.03,7400.0
2016-08-29 14:00:00,34.04,34.05,34.04,34.05,4564.0,34.04,34.05,34.04,34.05,4564.0
2016-08-29 14:05:00,34.05,34.05,34.01,34.02,15084.0,34.05,34.05,34.01,34.02,15084.0
2016-08-29 14:10:00,34.01,34.02,34.01,34.01,7426.0,34.01,34.02,34.01,34.01,7426.0
2016-08-29 14:15:00,34.01,34.01,33.98,33.98,12940.0,34.01,34.01,33.98,33.98,12940.0
2016-08-29 14:20:00,33.98,33.98,33.94,33.95,20966.0,33.98,33.98,33.94,33.95,20966.0
2016-08-29 14:25:00,33.94,33.95,33.91,33.92,8800.0,33.94,33.95,33.91,33.92,8800.0
2016-08-29 14:30:00,33.92,33.93,33.86,33.88,14802.0,33.92,33.93,33.86,33.88,14802.0
2016-08-29 14:35:00,33.88,33.89,33.84,33.84,8350.0,33.88,33.89,33.84,33.84,8350.0
2016-08-29 14:40:00,33.85,33.85,33.8,33.81,26396.0,33.85,33.85,33.8,33.81,26396.0
2016-08-29 14:45:00,33.81,33.81,33.8,33.8,12074.0,33.81,33.81,33.8,33.8,12074.0
2016-08-29 14:50:00,33.8,33.8,33.73,33.73,39868.0,33.8,33.8,33.73,33.73,39868.0
2016-08-29 14:55:00,33.74,33.77,33.74,33.74,38006.0,33.74,33.77,33.74,33.74,38006.0
2016-08-29 15:00:00,33.75,33.77,33.74,33.76,28056.0,33.75,33.77,33.74,33.76,28056.0
2016-08-29 15:05:00,33.76,33.79,33.75,33.77,42320.0,33.76,33.79,33.75,33.77,42320.0
2016-08-29 15:10:00,33.76,33.77,33.75,33.76,45462.0,33.76,33.77,33.75,33.76,45462.0
2016-08-29 15:15:00,33.76,33.76,33.72,33.73,56440.0,33.76,33.76,33.72,33.73,56440.0
2016-08-29 15:20:00,33.73,33.75,33.72,33.73,41246.0,33.73,33.75,33.72,33.73,41246.0
2016-08-29 15:25:00,33.72,33.74,33.71,33.72,33140.0,33.72,33.74,33.71,33.72,33140.0
2016-08-29 15:30:00,33.73,33.73,33.7,33.71,38536.0,33.73,33.73,33.7,33.71,38536.0
2016-08-29 15:35:00,33.71,33.73,33.71,33.72,69756.0,33.71,33.73,33.71,33.72,69756.0
2016-08-29 15:40:00,33.72,33.74,33.71,33.73,68018.0,33.72,33.74,33.71,33.73,68018.0
2016-08-29 15:45:00,33.73,33.74,33.71,33.73,48644.0,33.73,33.74,33.71,33.73,48644.0
2016-08-29 15:50:00,33.74,33.75,33.73,33.75,45278.0,33.74,33.75,33.73,33.75,45278.0
2016-08-29 15:55:00,33.75,33.77,33.74,33.75,69622.0,33.75,33.77,33.74,33.75,69622.0
2016-08-30 09:30:00,33.66,33.85,33.6,33.85,20934.0,33.66,33.85,33.6,33.85,20934.0
2016-08-30 09:35:00,33.85,33.88,33.76,33.76,14394.0,33.85,33.88,33.76,33.76,14394.0
2016-08-30 09:40:00,33.8,33.81,33.69,33.78,12970.0,33.8,33.81,33.69,33.78,12970.0
2016-08-30 09:45:00,33.74,33.79,33.73,33.79,7400.0,33.74,33.79,33.73,33.79,7400.0
2016-08-30 09:50:00,33.79,33.86,33.74,33.8,16600.0,33.79,33.86,33.74,33.8,16600.0
2016-08-30 09:55:00,33.81,33.81,33.74,33.76,3600.0,33.81,33.81,33.74,33.76,3600.0
2016-08-30 10:00:00,33.79,33.81,33.74,33.77,58652.0,33.79,33.81,33.74,33.77,58652.0
2016-08-30 10:05:00,33.8,33.81,33.75,33.8,16216.0,33.8,33.81,33.75,33.8,16216.0
2016-08-30 10:10:00,33.8,33.82,33.74,33.74,4696.0,33.8,33.82,33.74,33.74,4696.0
2016-08-30 10:15:00,33.76,33.8,33.73,33.79,31566.0,33.76,33.8,33.73,33.79,31566.0
2016-08-30 10:20:00,33.78,33.78,33.69,33.69,21304.0,33.78,33.78,33.69,33.69,21304.0
2016-08-30 10:25:00,33.68,33.73,33.68,33.71,6866.0,33.68,33.73,33.68,33.71,6866.0
2016-08-30 10:30:00,33.71,33.71,33.63,33.63,32170.0,33.71,33.71,33.63,33.63,32170.0
2016-08-30 10:35:00,33.66,33.7,33.63,33.63,6826.0,33.66,33.7,33.63,33.63,6826.0
2016-08-30 10:40:00,33.65,33.69,33.65,33.69,7200.0,33.65,33.69,33.65,33.69,7200.0
2016-08-30 10:45:00,33.7,33.73,33.67,33.71,17100.0,33.7,33.73,33.67,33.71,17100.0
2016-08-30 10:50:00,33.73,33.73,33.65,33.68,15186.0,33.73,33.73,33.65,33.68,15186.0
2016-08-30 10:55:00,33.7,33.71,33.68,33.7,8442.0,33.7,33.71,33.68,33.7,8442.0
2016-08-30 11:00:00,33.72,33.74,33.66,33.74,11666.0,33.72,33.74,33.66,33.74,11666.0
2016-08-30 11:05:00,33.75,33.77,33.69,33.7,10510.0,33.75,33.77,33.69,33.7,10510.0
2016-08-30 11:10:00,33.69,33.69,33.65,33.68,15960.0,33.69,33.69,33.65,33.68,15960.0
2016-08-30 11:15:00,33.68,33.71,33.68,33.69,14534.0,33.68,33.71,33.68,33.69,14534.0
2016-08-30 11:20:00,33.69,33.69,33.67,33.69,4900.0,33.69,33.69,33.67,33.69,4900.0
2016-08-30 11:25:00,33.69,33.69,33.64,33.65,13600.0,33.69,33.69,33.64,33.65,13600.0
2016-08-30 11:30:00,33.66,33.68,33.65,33.68,3422.0,33.66,33.68,33.65,33.68,3422.0
2016-08-30 11:35:00,33.68,33.7,33.67,33.68,10526.0,33.68,33.7,33.67,33.68,10526.0
2016-08-30 11:40:00,33.69,33.7,33.67,33.68,10972.0,33.69,33.7,33.67,33.68,10972.0
2016-08-30 11:45:00,33.67,33.73,33.67,33.73,75572.0,33.67,33.73,33.67,33.73,75572.0
2016-08-30 11:50:00,33.73,33.77,33.73,33.74,20674.0,33.73,33.77,33.73,33.74,20674.0
2016-08-30 11:55:00,33.74,33.77,33.7,33.72,30832.0,33.74,33.77,33.7,33.72,30832.0
2016-08-30 12:00:00,33.72,33.74,33.71,33.74,9554.0,33.72,33.74,33.71,33.74,9554.0
2016-08-30 12:05:00,33.74,33.77,33.73,33.73,16172.0,33.74,33.77,33.73,33.73,16172.0
2016-08-30 12:10:00,33.73,33.74,33.7,33.72,17200.0,33.73,33.74,33.7,33.72,17200.0
2016-08-30 12:15:00,33.72,33.75,33.72,33.75,4998.0,33.72,33.75,33.72,33.75,4998.0
2016-08-30 12:20:00,33.74,33.74,33.71,33.71,12436.0,33.74,33.74,33.71,33.71,12436.0
2016-08-30 12:25:00,33.71,33.74,33.71,33.71,12886.0,33.71,33.74,33.71,33.71,12886.0
2016-08-30 12:30:00,33.71,33.73,33.71,33.71,4220.0,33.71,33.73,33.71,33.71,4220.0
2016-08-30 12:35:00,33.73,33.73,33.72,33.73,10210.0,33.73,33.73,33.72,33.73,10210.0
2016-08-30 12:40:00,33.73,33.77,33.72,33.77,52142.0,33.73,33.77,33.72,33.77,52142.0
2016-08-30 12:45:00,33.76,33.79,33.74,33.79,13642.0,33.76,33.79,33.74,33.79,13642.0
2016-08-30 12:50:00,33.79,33.87,33.75,33.87,69644.0,33.79,33.87,33.75,33.87,69644.0
2016-08-30 12:55:00,33.87,33.91,33.86,33.91,21802.0,33.87,33.91,33.86,33.91,21802.0
2016-08-30 13:00:00,33.9,33.91,33.87,33.9,53582.0,33.9,33.91,33.87,33.9,53582.0
2016-08-30 13:05:00,33.9,33.93,33.88,33.93,25876.0,33.9,33.93,33.88,33.93,25876.0
2016-08-30 13:10:00,33.92,33.98,33.91,33.98,34614.0,33.92,33.98,33.91,33.98,34614.0
2016-08-30 13:15:00,33.97,33.99,33.94,33.99,39860.0,33.97,33.99,33.94,33.99,39860.0
2016-08-30 13:20:00,33.98,34.04,33.98,34.04,24290.0,33.98,34.04,33.98,34.04,24290.0
2016-08-30 13:25:00,34.04,34.12,34.03,34.1,71652.0,34.04,34.12,34.03,34.1,71652.0
2016-08-30 13:30:00,34.1,34.14,34.05,34.13,61840.0,34.1,34.14,34.05,34.13,61840.0
2016-08-30 13:35:00,34.13,34.16,34.09,34.16,28276.0,34.13,34.16,34.09,34.16,28276.0
2016-08-30 13:40:00,34.14,34.16,34.12,34.15,27492.0,34.14,34.16,34.12,34.15,27492.0
2016-08-30 13:45:00,34.15,34.17,34.13,34.17,36720.0,34.15,34.17,34.13,34.17,36720.0
2016-08-30 13:50:00,34.17,34.19,34.14,34.15,17034.0,34.17,34.19,34.14,34.15,17034.0
2016-08-30 13:55:00,34.15,34.16,34.14,34.15,17236.0,34.15,34.16,34.14,34.15,17236.0
2016-08-30 14:00:00,34.15,34.15,34.13,34.14,17416.0,34.15,34.15,34.13,34.14,17416.0
2016-08-30 14:05:00,34.13,34.16,34.13,34.15,23070.0,34.13,34.16,34.13,34.15,23070.0
2016-08-30 14:10:00,34.15,34.16,34.15,34.16,10834.0,34.15,34.16,34.15,34.16,10834.0
2016-08-30 14:15:00,34.15,34.16,34.13,34.13,21858.0,34.15,34.16,34.13,34.13,21858.0
2016-08-30 14:20:00,34.13,34.17,34.13,34.17,9828.0,34.13,34.17,34.13,34.17,9828.0
2016-08-30 14:25:00,34.17,34.2,34.16,34.18,22922.0,34.17,34.2,34.16,34.18,22922.0
2016-08-30 14:30:00,34.18,34.21,34.18,34.2,23206.0,34.18,34.21,34.18,34.2,23206.0
2016-08-30 14:35:00,34.2,34.23,34.18,34.23,25996.0,34.2,34.23,34.18,34.23,25996.0
2016-08-30 14:40:00,34.21,34.21,34.19,34.2,12000.0,34.21,34.21,34.19,34.2,12000.0
2016-08-30 14:45:00,34.19,34.22,34.19,34.2,11744.0,34.19,34.22,34.19,34.2,11744.0
2016-08-30 14:50:00,34.21,34.24,34.21,34.24,10056.0,34.21,34.24,34.21,34.24,10056.0
2016-08-30 14:55:00,34.23,34.25,34.21,34.24,14068.0,34.23,34.25,34.21,34.24,14068.0
2016-08-30 15:00:00,34.24,34.26,34.2,34.26,24556.0,34.24,34.26,34.2,34.26,24556.0
2016-08-30 15:05:00,34.24,34.29,34.23,34.29,18098.0,34.24,34.29,34.23,34.29,18098.0
2016-08-30 15:10:00,34.3,34.34,34.27,34.34,26512.0,34.3,34.34,34.27,34.34,26512.0
2016-08-30 15:15:00,34.34,34.35,34.32,34.34,17458.0,34.34,34.35,34.32,34.34,17458.0
2016-08-30 15:20:00,34.33,34.35,34.33,34.34,66448.0,34.33,34.35,34.33,34.34,66448.0
2016-08-30 15:25:00,34.34,34.34,34.29,34.31,27978.0,34.34,34.34,34.29,34.31,27978.0
2016-08-30 15:30:00,34.31,34.35,34.3,34.33,64068.0,34.31,34.35,34.3,34.33,64068.0
2016-08-30 15:35:00,34.33,34.38,34.32,34.37,34646.0,34.33,34.38,34.32,34.37,34646.0
2016-08-30 15:40:00,34.36,34.4,34.33,34.4,44214.0,34.36,34.4,34.33,34.4,44214.0
2016-08-30 15:45:00,34.38,34.41,34.35,34.4,93698.0,34.38,34.41,34.35,34.4,93698.0
2016-08-30 15:50:00,34.4,34.41,34.37,34.41,68716.0,34.4,34.41,34.37,34.41,68716.0
2016-08-30 15:55:00,34.41,34.43,34.38,34.43,225622.0,34.41,34.43,34.38,34.43,225622.0
2016-08-31 09:30:00,34.39,34.4,34.26,34.31,16004.0,34.39,34.4,34.26,34.31,16004.0
2016-08-31 09:35:00,34.29,34.29,34.12,34.14,16966.0,34.29,34.29,34.12,34.14,16966.0
2016-08-31 09:40:00,34.15,34.25,34.09,34.09,7712.0,34.15,34.25,34.09,34.09,7712.0
2016-08-31 09:45:00,34.12,34.28,34.09,34.27,11048.0,34.12,34.28,34.09,34.27,11048.0
2016-08-31 09:50:00,34.29,34.34,34.24,34.29,12000.0,34.29,34.34,34.24,34.29,12000.0
2016-08-31 09:55:00,34.25,34.28,34.2,34.22,14512.0,34.25,34.28,34.2,34.22,14512.0
2016-08-31 10:00:00,34.21,34.29,34.21,34.24,12200.0,34.21,34.29,34.21,34.24,12200.0
2016-08-31 10:05:00,34.24,34.33,34.24,34.33,3572.0,34.24,34.33,34.24,34.33,3572.0
2016-08-31 10:10:00,34.32,34.34,34.18,34.23,5460.0,34.32,34.34,34.18,34.23,5460.0
2016-08-31 10:15:00,34.17,34.21,34.17,34.2,5366.0,34.17,34.21,34.17,34.2,5366.0
2016-08-31 10:20:00,34.19,34.2,34.17,34.17,8946.0,34.19,34.2,34.17,34.17,8946.0
2016-08-31 10:25:00,34.17,34.17,34.12,34.13,12114.0,34.17,34.17,34.12,34.13,12114.0
2016-08-31 10:30:00,34.11,34.17,34.08,34.11,25902.0,34.11,34.17,34.08,34.11,25902.0
2016-08-31 10:35:00,34.12,34.17,34.08,34.17,19500.0,34.12,34.17,34.08,34.17,19500.0
2016-08-31 10:40:00,34.16,34.19,34.13,34.19,14174.0,34.16,34.19,34.13,34.19,14174.0
2016-08-31 10:45:00,34.19,34.21,34.17,34.18,7686.0,34.19,34.21,34.17,34.18,7686.0
2016-08-31 10:50:00,34.18,34.21,34.18,34.2,8400.0,34.18,34.21,34.18,34.2,8400.0
2016-08-31 10:55:00,34.21,34.21,34.13,34.13,13488.0,34.21,34.21,34.13,34.13,13488.0
2016-08-31 11:00:00,34.13,34.18,34.12,34.16,15918.0,34.13,34.18,34.12,34.16,15918.0
2016-08-31 11:05:00,34.15,34.15,34.1,34.12,8000.0,34.15,34.15,34.1,34.12,8000.0
2016-08-31 11:10:00,34.1,34.12,34.08,34.1,5992.0,34.1,34.12,34.08,34.1,5992.0
2016-08-31 11:15:00,34.1,34.13,34.1,34.1,11612.0,34.1,34.13,34.1,34.1,11612.0
2016-08-31 11:20:00,34.1,34.16,34.1,34.16,4400.0,34.1,34.16,34.1,34.16,4400.0
2016-08-31 11:25:00,34.16,34.17,34.13,34.16,7446.0,34.16,34.17,34.13,34.16,7446.0
2016-08-31 11:30:00,34.16,34.25,34.16,34.19,19830.0,34.16,34.25,34.16,34.19,19830.0
2016-08-31 11:35:00,34.17,34.21,34.13,34.2,9622.0,34.17,34.21,34.13,34.2,9622.0
2016-08-31 11:40:00,34.2,34.21,34.19,34.21,3178.0,34.2,34.21,34.19,34.21,3178.0
2016-08-31 11:45:00,34.22,34.22,34.19,34.19,2970.0,34.22,34.22,34.19,34.19,2970.0
2016-08-31 11:50:00,34.19,34.22,34.19,34.19,5600.0,34.19,34.22,34.19,34.19,5600.0
2016-08-31 11:55:00,34.18,34.19,34.13,34.15,5100.0,34.18,34.19,34.13,34.15,5100.0
2016-08-31 12:00:00,34.15,34.16,34.09,34.12,16498.0,34.15,34.16,34.09,34.12,16498.0
2016-08-31 12:05:00,34.1,34.12,34.1,34.11,4200.0,34.1,34.12,34.1,34.11,4200.0
2016-08-31 12:10:00,34.12,34.16,34.11,34.12,11498.0,34.12,34.16,34.11,34.12,11498.0
2016-08-31 12:15:00,34.12,34.12,34.07,34.08,14300.0,34.12,34.12,34.07,34.08,14300.0
2016-08-31 12:20:00,34.08,34.13,34.06,34.12,38504.0,34.08,34.13,34.06,34.12,38504.0
2016-08-31 12:25:00,34.12,34.12,34.06,34.06,13128.0,34.12,34.12,34.06,34.06,13128.0
2016-08-31 12:30:00,34.06,34.08,33.99,33.99,36826.0,34.06,34.08,33.99,33.99,36826.0
2016-08-31 12:35:00,34.01,34.04,33.99,34.01,31016.0,34.01,34.04,33.99,34.01,31016.0
2016-08-31 12:40:00,33.99,34.01,33.95,33.99,13796.0,33.99,34.01,33.95,33.99,13796.0
2016-08-31 12:45:00,33.99,34.03,33.99,34.02,2438.0,33.99,34.03,33.99,34.02,2438.0
2016-08-31 12:50:00,34.02,34.02,33.99,33.99,2638.0,34.02,34.02,33.99,33.99,2638.0
2016-08-31 12:55:00,34.0,34.02,33.98,33.99,10538.0,34.0,34.02,33.98,33.99,10538.0
2016-08-31 13:00:00,33.99,33.99,33.94,33.94,13076.0,33.99,33.99,33.94,33.94,13076.0
2016-08-31 13:05:00,33.95,33.97,33.92,33.93,8306.0,33.95,33.97,33.92,33.93,8306.0
2016-08-31 13:10:00,33.93,33.93,33.9,33.91,12628.0,33.93,33.93,33.9,33.91,12628.0
2016-08-31 13:15:00,33.91,33.96,33.91,33.96,9046.0,33.91,33.96,33.91,33.96,9046.0
2016-08-31 13:20:00,33.96,34.04,33.96,34.04,7322.0,33.96,34.04,33.96,34.04,7322.0
2016-08-31 13:25:00,34.04,34.06,34.01,34.06,10202.0,34.04,34.06,34.01,34.06,10202.0
2016-08-31 13:30:00,34.07,34.08,34.01,34.02,9030.0,34.07,34.08,34.01,34.02,9030.0
2016-08-31 13:35:00,34.02,34.05,34.02,34.05,13998.0,34.02,34.05,34.02,34.05,13998.0
2016-08-31 13:40:00,34.05,34.15,34.05,34.13,6764.0,34.05,34.15,34.05,34.13,6764.0
2016-08-31 13:45:00,34.14,34.15,34.12,34.13,6508.0,34.14,34.15,34.12,34.13,6508.0
2016-08-31 13:50:00,34.13,34.15,34.11,34.11,8584.0,34.13,34.15,34.11,34.11,8584.0
2016-08-31 13:55:00,34.11,34.11,34.07,34.1,8466.0,34.11,34.11,34.07,34.1,8466.0
2016-08-31 14:00:00,34.1,34.15,34.08,34.15,6496.0,34.1,34.15,34.08,34.15,6496.0
2016-08-31 14:05:00,34.13,34.17,34.13,34.14,19762.0,34.13,34.17,34.13,34.14,19762.0
2016-08-31 14:10:00,34.13,34.15,34.12,34.15,7180.0,34.13,34.15,34.12,34.15,7180.0
2016-08-31 14:15:00,34.14,34.14,34.1,34.1,8124.0,34.14,34.14,34.1,34.1,8124.0
2016-08-31 14:20:00,34.1,34.12,34.08,34.1,11590.0,34.1,34.12,34.08,34.1,11590.0
2016-08-31 14:25:00,34.1,34.1,34.05,34.05,7550.0,34.1,34.1,34.05,34.05,7550.0
2016-08-31 14:30:00,34.06,34.08,34.04,34.06,6478.0,34.06,34.08,34.04,34.06,6478.0
2016-08-31 14:35:00,34.06,34.07,34.05,34.07,2340.0,34.06,34.07,34.05,34.07,2340.0
2016-08-31 14:40:00,34.07,34.09,34.06,34.08,9862.0,34.07,34.09,34.06,34.08,9862.0
2016-08-31 14:45:00,34.07,34.07,34.04,34.06,8174.0,34.07,34.07,34.04,34.06,8174.0
2016-08-31 14:50:00,34.07,34.07,34.02,34.02,12062.0,34.07,34.07,34.02,34.02,12062.0
2016-08-31 14:55:00,34.02,34.05,34.0,34.02,21714.0,34.02,34.05,34.0,34.02,21714.0
2016-08-31 15:00:00,34.02,34.12,34.02,34.12,19072.0,34.02,34.12,34.02,34.12,19072.0
2016-08-31 15:05:00,34.12,34.14,34.12,34.13,11500.0,34.12,34.14,34.12,34.13,11500.0
2016-08-31 15:10:00,34.13,34.15,34.12,34.14,22730.0,34.13,34.15,34.12,34.14,22730.0
2016-08-31 15:15:00,34.15,34.19,34.15,34.16,17946.0,34.15,34.19,34.15,34.16,17946.0
2016-08-31 15:20:00,34.16,34.18,34.15,34.18,6632.0,34.16,34.18,34.15,34.18,6632.0
2016-08-31 15:25:00,34.19,34.19,34.16,34.18,15888.0,34.19,34.19,34.16,34.18,15888.0
2016-08-31 15:30:00,34.18,34.2,34.15,34.15,13696.0,34.18,34.2,34.15,34.15,13696.0
2016-08-31 15:35:00,34.15,34.16,34.13,34.15,22128.0,34.15,34.16,34.13,34.15,22128.0
2016-08-31 15:40:00,34.15,34.19,34.15,34.16,23852.0,34.15,34.19,34.15,34.16,23852.0
2016-08-31 15:45:00,34.16,34.17,34.15,34.15,32572.0,34.16,34.17,34.15,34.15,32572.0
2016-08-31 15:50:00,34.15,34.18,34.14,34.14,31256.0,34.15,34.18,34.14,34.14,31256.0
2016-08-31 15:55:00,34.13,34.18,34.13,34.14,82004.0,34.13,34.18,34.13,34.14,82004.0
2016-09-01 09:30:00,34.06,34.2,34.06,34.15,33120.0,34.06,34.2,34.06,34.15,33120.0
2016-09-01 09:35:00,34.21,34.3,34.14,34.24,10200.0,34.21,34.3,34.14,34.24,10200.0
2016-09-01 09:40:00,34.21,34.23,34.08,34.08,12200.0,34.21,34.23,34.08,34.08,12200.0
2016-09-01 09:45:00,34.07,34.17,34.05,34.12,10210.0,34.07,34.17,34.05,34.12,10210.0
2016-09-01 09:50:00,34.1,34.13,33.96,33.99,99710.0,34.1,34.13,33.96,33.99,99710.0
2016-09-01 09:55:00,33.98,34.04,33.87,34.04,25352.0,33.98,34.04,33.87,34.04,25352.0
2016-09-01 10:00:00,33.99,34.03,33.96,33.96,11726.0,33.99,34.03,33.96,33.96,11726.0
2016-09-01 10:05:00,33.94,33.96,33.9,33.92,11162.0,33.94,33.96,33.9,33.92,11162.0
2016-09-01 10:10:00,33.93,33.95,33.85,33.92,11058.0,33.93,33.95,33.85,33.92,11058.0
2016-09-01 10:15:00,33.93,34.01,33.9,33.91,15212.0,33.93,34.01,33.9,33.91,15212.0
2016-09-01 10:20:00,33.91,33.94,33.84,33.94,10696.0,33.91,33.94,33.84,33.94,10696.0
2016-09-01 10:25:00,33.92,33.92,33.82,33.82,7358.0,33.92,33.92,33.82,33.82,7358.0
2016-09-01 10:30:00,33.81,33.84,33.7,33.84,12010.0,33.81,33.84,33.7,33.84,12010.0
2016-09-01 10:35:00,33.82,33.85,33.8,33.82,9758.0,33.82,33.85,33.8,33.82,9758.0
2016-09-01 10:40:00,33.82,33.85,33.81,33.81,9270.0,33.82,33.85,33.81,33.81,9270.0
2016-09-01 10:45:00,33.82,33.83,33.79,33.83,7442.0,33.82,33.83,33.79,33.83,7442.0
2016-09-01 10:50:00,33.82,33.87,33.82,33.87,7500.0,33.82,33.87,33.82,33.87,7500.0
2016-09-01 10:55:00,33.87,33.89,33.84,33.85,7000.0,33.87,33.89,33.84,33.85,7000.0
2016-09-01 11:00:00,33.85,33.85,33.77,33.81,6846.0,33.85,33.85,33.77,33.81,6846.0
2016-09-01 11:05:00,33.82,33.82,33.76,33.77,18122.0,33.82,33.82,33.76,33.77,18122.0
2016-09-01 11:10:00,33.78,33.83,33.77,33.83,11070.0,33.78,33.83,33.77,33.83,11070.0
2016-09-01 11:15:00,33.83,33.87,33.82,33.84,9928.0,33.83,33.87,33.82,33.84,9928.0
2016-09-01 11:20:00,33.85,33.88,33.83,33.88,5200.0,33.85,33.88,33.83,33.88,5200.0
2016-09-01 11:25:00,33.88,33.93,33.88,33.91,10246.0,33.88,33.93,33.88,33.91,10246.0
2016-09-01 11:30:00,33.9,33.9,33.85,33.87,9800.0,33.9,33.9,33.85,33.87,9800.0
2016-09-01 11:35:00,33.87,33.88,33.8,33.8,19250.0,33.87,33.88,33.8,33.8,19250.0
2016-09-01 11:40:00,33.81,33.81,33.74,33.76,16850.0,33.81,33.81,33.74,33.76,16850.0
2016-09-01 11:45:00,33.76,33.76,33.72,33.73,7000.0,33.76,33.76,33.72,33.73,7000.0
2016-09-01 11:50:00,33.73,33.74,33.71,33.71,5814.0,33.73,33.74,33.71,33.71,5814.0
2016-09-01 11:55:00,33.71,33.71,33.67,33.7,12390.0,33.71,33.71,33.67,33.7,12390.0
2016-09-01 12:00:00,33.69,33.7,33.67,33.68,8192.0,33.69,33.7,33.67,33.68,8192.0
2016-09-01 12:05:00,33.67,33.69,33.65,33.66,19266.0,33.67,33.69,33.65,33.66,19266.0
2016-09-01 12:10:00,33.65,33.68,33.65,33.68,7158.0,33.65,33.68,33.65,33.68,7158.0
2016-09-01 12:15:00,33.69,33.75,33.69,33.74,8992.0,33.69,33.75,33.69,33.74,8992.0
2016-09-01 12:20:00,33.73,33.81,33.72,33.81,13322.0,33.73,33.81,33.72,33.81,13322.0
2016-09-01 12:25:00,33.81,33.81,33.76,33.77,8608.0,33.81,33.81,33.76,33.77,8608.0
2016-09-01 12:30:00,33.77,33.81,33.77,33.81,8498.0,33.77,33.81,33.77,33.81,8498.0
2016-09-01 12:35:00,33.81,33.81,33.77,33.77,4600.0,33.81,33.81,33.77,33.77,4600.0
2016-09-01 12:40:00,33.77,33.81,33.76,33.8,5000.0,33.77,33.81,33.76,33.8,5000.0
2016-09-01 12:45:00,33.79,33.82,33.77,33.77,8818.0,33.79,33.82,33.77,33.77,8818.0
2016-09-01 12:50:00,33.77,33.8,33.77,33.78,7800.0,33.77,33.8,33.77,33.78,7800.0
2016-09-01 12:55:00,33.77,33.79,33.72,33.72,9706.0,33.77,33.79,33.72,33.72,9706.0
2016-09-01 13:00:00,33.74,33.75,33.74,33.74,8588.0,33.74,33.75,33.74,33.74,8588.0
2016-09-01 13:05:00,33.75,33.77,33.74,33.77,20592.0,33.75,33.77,33.74,33.77,20592.0
2016-09-01 13:10:00,33.76,33.76,33.72,33.72,5096.0,33.76,33.76,33.72,33.72,5096.0
2016-09-01 13:15:00,33.71,33.76,33.71,33.75,4200.0,33.71,33.76,33.71,33.75,4200.0
2016-09-01 13:20:00,33.75,33.76,33.7,33.7,8000.0,33.75,33.76,33.7,33.7,8000.0
2016-09-01 13:25:00,33.7,33.72,33.69,33.69,9592.0,33.7,33.72,33.69,33.69,9592.0
2016-09-01 13:30:00,33.72,33.76,33.7,33.75,8052.0,33.72,33.76,33.7,33.75,8052.0
2016-09-01 13:35:00,33.76,33.76,33.72,33.72,5442.0,33.76,33.76,33.72,33.72,5442.0
2016-09-01 13:40:00,33.71,33.72,33.68,33.69,13806.0,33.71,33.72,33.68,33.69,13806.0
2016-09-01 13:45:00,33.69,33.71,33.68,33.69,5610.0,33.69,33.71,33.68,33.69,5610.0
2016-09-01 13:50:00,33.7,33.74,33.69,33.7,11200.0,33.7,33.74,33.69,33.7,11200.0
2016-09-01 13:55:00,33.7,33.7,33.66,33.66,6816.0,33.7,33.7,33.66,33.66,6816.0
2016-09-01 14:00:00,33.67,33.68,33.65,33.66,12300.0,33.67,33.68,33.65,33.66,12300.0
2016-09-01 14:05:00,33.66,33.68,33.63,33.65,18780.0,33.66,33.68,33.63,33.65,18780.0
2016-09-01 14:10:00,33.64,33.64,33.6,33.6,13788.0,33.64,33.64,33.6,33.6,13788.0
2016-09-01 14:15:00,33.62,33.66,33.62,33.66,9828.0,33.62,33.66,33.62,33.66,9828.0
2016-09-01 14:20:00,33.66,33.66,33.6,33.6,7430.0,33.66,33.66,33.6,33.6,7430.0
2016-09-01 14:25:00,33.6,33.65,33.6,33.65,12482.0,33.6,33.65,33.6,33.65,12482.0
2016-09-01 14:30:00,33.65,33.65,33.62,33.62,5510.0,33.65,33.65,33.62,33.62,5510.0
2016-09-01 14:35:00,33.62,33.63,33.6,33.61,9846.0,33.62,33.63,33.6,33.61,9846.0
2016-09-01 14:40:00,33.61,33.62,33.6,33.61,6382.0,33.61,33.62,33.6,33.61,6382.0
2016-09-01 14:45:00,33.62,33.63,33.6,33.6,23312.0,33.62,33.63,33.6,33.6,23312.0
2016-09-01 14:50:00,33.61,33.67,33.6,33.62,12946.0,33.61,33.67,33.6,33.62,12946.0
2016-09-01 14:55:00,33.63,33.63,33.61,33.63,8698.0,33.63,33.63,33.61,33.63,8698.0
2016-09-01 15:00:00,33.65,33.67,33.63,33.63,14052.0,33.65,33.67,33.63,33.63,14052.0
2016-09-01 15:05:00,33.63,33.65,33.62,33.65,13942.0,33.63,33.65,33.62,33.65,13942.0
2016-09-01 15:10:00,33.66,33.69,33.65,33.69,12044.0,33.66,33.69,33.65,33.69,12044.0
2016-09-01 15:15:00,33.68,33.7,33.67,33.67,8404.0,33.68,33.7,33.67,33.67,8404.0
2016-09-01 15:20:00,33.68,33.7,33.67,33.69,12846.0,33.68,33.7,33.67,33.69,12846.0
2016-09-01 15:25:00,33.68,33.69,33.62,33.63,16898.0,33.68,33.69,33.62,33.63,16898.0
2016-09-01 15:30:00,33.64,33.65,33.62,33.62,16362.0,33.64,33.65,33.62,33.62,16362.0
2016-09-01 15:35:00,33.62,33.63,33.6,33.63,17706.0,33.62,33.63,33.6,33.63,17706.0
2016-09-01 15:40:00,33.63,33.68,33.63,33.66,22440.0,33.63,33.68,33.63,33.66,22440.0
2016-09-01 15:45:00,33.68,33.68,33.65,33.67,20468.0,33.68,33.68,33.65,33.67,20468.0
2016-09-01 15:50:00,33.67,33.7,33.67,33.7,31462.0,33.67,33.7,33.67,33.7,31462.0
2016-09-01 15:55:00,33.69,33.69,33.64,33.67,163946.0,33.69,33.69,33.64,33.67,163946.0
2016-09-02 09:30:00,33.81,33.81,33.68,33.74,28810.0,33.81,33.81,33.68,33.74,28810.0
2016-09-02 09:35:00,33.74,33.74,33.63,33.68,2400.0,33.74,33.74,33.63,33.68,2400.0
2016-09-02 09:40:00,33.69,33.74,33.67,33.68,18144.0,33.69,33.74,33.67,33.68,18144.0
2016-09-02 09:45:00,33.69,33.85,33.67,33.83,69216.0,33.69,33.85,33.67,33.83,69216.0
2016-09-02 09:50:00,33.82,33.87,33.82,33.85,14216.0,33.82,33.87,33.82,33.85,14216.0
2016-09-02 09:55:00,33.88,33.9,33.78,33.8,50680.0,33.88,33.9,33.78,33.8,50680.0
2016-09-02 10:00:00,33.76,33.9,33.76,33.9,14010.0,33.76,33.9,33.76,33.9,14010.0
2016-09-02 10:05:00,33.9,33.91,33.84,33.85,14488.0,33.9,33.91,33.84,33.85,14488.0
2016-09-02 10:10:00,33.85,33.92,33.81,33.88,13800.0,33.85,33.92,33.81,33.88,13800.0
2016-09-02 10:15:00,33.9,33.9,33.84,33.85,10800.0,33.9,33.9,33.84,33.85,10800.0
2016-09-02 10:20:00,33.87,33.92,33.87,33.88,9040.0,33.87,33.92,33.87,33.88,9040.0
2016-09-02 10:25:00,33.88,34.0,33.88,33.97,7052.0,33.88,34.0,33.88,33.97,7052.0
2016-09-02 10:30:00,33.99,34.04,33.99,34.04,8274.0,33.99,34.04,33.99,34.04,8274.0
2016-09-02 10:35:00,34.04,34.1,34.04,34.09,46928.0,34.04,34.1,34.04,34.09,46928.0
2016-09-02 10:40:00,34.08,34.12,34.08,34.1,5706.0,34.08,34.12,34.08,34.1,5706.0
2016-09-02 10:45:00,34.1,34.1,34.05,34.08,4886.0,34.1,34.1,34.05,34.08,4886.0
2016-09-02 10:50:00,34.07,34.12,34.05,34.05,4630.0,34.07,34.12,34.05,34.05,4630.0
2016-09-02 10:55:00,34.07,34.1,34.07,34.09,4200.0,34.07,34.1,34.07,34.09,4200.0
2016-09-02 11:00:00,34.05,34.05,34.01,34.04,6760.0,34.05,34.05,34.01,34.04,6760.0
2016-09-02 11:05:00,34.04,34.04,33.98,33.98,1900.0,34.04,34.04,33.98,33.98,1900.0
2016-09-02 11:10:00,33.97,34.03,33.96,34.02,38200.0,33.97,34.03,33.96,34.02,38200.0
2016-09-02 11:15:00,34.02,34.08,34.02,34.08,15630.0,34.02,34.08,34.02,34.08,15630.0
2016-09-02 11:20:00,34.08,34.13,34.08,34.08,5866.0,34.08,34.13,34.08,34.08,5866.0
2016-09-02 11:25:00,34.08,34.08,34.04,34.05,8956.0,34.08,34.08,34.04,34.05,8956.0
2016-09-02 11:30:00,34.06,34.12,34.03,34.1,5146.0,34.06,34.12,34.03,34.1,5146.0
2016-09-02 11:35:00,34.1,34.13,34.08,34.13,3944.0,34.1,34.13,34.08,34.13,3944.0
2016-09-02 11:40:00,34.13,34.15,34.08,34.13,37424.0,34.13,34.15,34.08,34.13,37424.0
2016-09-02 11:45:00,34.13,34.15,34.12,34.12,5200.0,34.13,34.15,34.12,34.12,5200.0
2016-09-02 11:50:00,34.11,34.13,34.1,34.13,6878.0,34.11,34.13,34.1,34.13,6878.0
2016-09-02 11:55:00,34.13,34.17,34.12,34.16,4860.0,34.13,34.17,34.12,34.16,4860.0
2016-09-02 12:00:00,34.17,34.17,34.11,34.12,54998.0,34.17,34.17,34.11,34.12,54998.0
2016-09-02 12:05:00,34.13,34.15,34.11,34.12,46550.0,34.13,34.15,34.11,34.12,46550.0
2016-09-02 12:10:00,34.11,34.12,34.07,34.08,77778.0,34.11,34.12,34.07,34.08,77778.0
2016-09-02 12:15:00,34.09,34.09,34.05,34.06,51718.0,34.09,34.09,34.05,34.06,51718.0
2016-09-02 12:20:00,34.05,34.07,34.04,34.07,10320.0,34.05,34.07,34.04,34.07,10320.0
2016-09-02 12:25:00,34.08,34.15,34.08,34.13,15296.0,34.08,34.15,34.08,34.13,15296.0
2016-09-02 12:30:00,34.13,34.13,34.08,34.1,36108.0,34.13,34.13,34.08,34.1,36108.0
2016-09-02 12:35:00,34.1,34.11,34.09,34.1,73210.0,34.1,34.11,34.09,34.1,73210.0
2016-09-02 12:40:00,34.1,34.1,34.07,34.1,57074.0,34.1,34.1,34.07,34.1,57074.0
2016-09-02 12:45:00,34.1,34.1,34.07,34.08,45138.0,34.1,34.1,34.07,34.08,45138.0
2016-09-02 12:50:00,34.09,34.12,34.07,34.1,54654.0,34.09,34.12,34.07,34.1,54654.0
2016-09-02 12:55:00,34.1,34.2,34.08,34.2,60242.0,34.1,34.2,34.08,34.2,60242.0
2016-09-02 13:00:00,34.2,34.22,34.18,34.2,10042.0,34.2,34.22,34.18,34.2,10042.0
2016-09-02 13:05:00,34.2,34.2,34.18,34.19,9736.0,34.2,34.2,34.18,34.19,9736.0
2016-09-02 13:10:00,34.19,34.24,34.19,34.24,7476.0,34.19,34.24,34.19,34.24,7476.0
2016-09-02 13:15:00,34.22,34.26,34.21,34.25,4260.0,34.22,34.26,34.21,34.25,4260.0
2016-09-02 13:20:00,34.23,34.26,34.23,34.24,2930.0,34.23,34.26,34.23,34.24,2930.0
2016-09-02 13:25:00,34.24,34.24,34.21,34.22,4000.0,34.24,34.24,34.21,34.22,4000.0
2016-09-02 13:30:00,34.21,34.21,34.19,34.2,7880.0,34.21,34.21,34.19,34.2,7880.0
2016-09-02 13:35:00,34.2,34.21,34.17,34.18,5400.0,34.2,34.21,34.17,34.18,5400.0
2016-09-02 13:40:00,34.18,34.21,34.17,34.21,4148.0,34.18,34.21,34.17,34.21,4148.0
2016-09-02 13:45:00,34.21,34.23,34.2,34.21,5054.0,34.21,34.23,34.2,34.21,5054.0
2016-09-02 13:50:00,34.21,34.21,34.2,34.2,2850.0,34.21,34.21,34.2,34.2,2850.0
2016-09-02 13:55:00,34.2,34.21,34.18,34.19,6716.0,34.2,34.21,34.18,34.19,6716.0
2016-09-02 14:00:00,34.2,34.21,34.16,34.18,7064.0,34.2,34.21,34.16,34.18,7064.0
2016-09-02 14:05:00,34.19,34.19,34.16,34.17,4010.0,34.19,34.19,34.16,34.17,4010.0
2016-09-02 14:10:00,34.19,34.21,34.15,34.17,7942.0,34.19,34.21,34.15,34.17,7942.0
2016-09-02 14:15:00,34.17,34.22,34.17,34.18,8690.0,34.17,34.22,34.17,34.18,8690.0
2016-09-02 14:20:00,34.19,34.2,34.18,34.18,10460.0,34.19,34.2,34.18,34.18,10460.0
2016-09-02 14:25:00,34.19,34.21,34.18,34.19,4842.0,34.19,34.21,34.18,34.19,4842.0
2016-09-02 14:30:00,34.19,34.19,34.18,34.18,600.0,34.19,34.19,34.18,34.18,600.0
2016-09-02 14:35:00,34.18,34.18,34.16,34.16,6302.0,34.18,34.18,34.16,34.16,6302.0
2016-09-02 14:40:00,34.17,34.2,34.17,34.19,7204.0,34.17,34.2,34.17,34.19,7204.0
2016-09-02 14:45:00,34.19,34.22,34.18,34.21,2774.0,34.19,34.22,34.18,34.21,2774.0
2016-09-02 14:50:00,34.21,34.23,34.17,34.23,6820.0,34.21,34.23,34.17,34.23,6820.0
2016-09-02 14:55:00,34.23,34.24,34.2,34.21,1658.0,34.23,34.24,34.2,34.21,1658.0
2016-09-02 15:00:00,34.21,34.22,34.19,34.2,12400.0,34.21,34.22,34.19,34.2,12400.0
2016-09-02 15:05:00,34.21,34.22,34.17,34.17,11718.0,34.21,34.22,34.17,34.17,11718.0
2016-09-02 15:10:00,34.17,34.2,34.17,34.2,21008.0,34.17,34.2,34.17,34.2,21008.0
2016-09-02 15:15:00,34.2,34.22,34.17,34.22,19282.0,34.2,34.22,34.17,34.22,19282.0
2016-09-02 15:20:00,34.22,34.27,34.22,34.23,8454.0,34.22,34.27,34.22,34.23,8454.0
2016-09-02 15:25:00,34.23,34.25,34.23,34.24,13920.0,34.23,34.25,34.23,34.24,13920.0
2016-09-02 15:30:00,34.23,34.26,34.22,34.24,22368.0,34.23,34.26,34.22,34.24,22368.0
2016-09-02 15:35:00,34.24,34.27,34.24,34.27,11430.0,34.24,34.27,34.24,34.27,11430.0
2016-09-02 15:40:00,34.27,34.28,34.25,34.26,14558.0,34.27,34.28,34.25,34.26,14558.0
2016-09-02 15:45:00,34.27,34.3,34.24,34.27,39690.0,34.27,34.3,34.24,34.27,39690.0
2016-09-02 15:50:00,34.27,34.33,34.27,34.31,58538.0,34.27,34.33,34.27,34.31,58538.0
2016-09-02 15:55:00,34.31,34.34,34.29,34.31,97730.0,34.31,34.34,34.29,34.31,97730.0
2016-09-06 09:30:00,33.68,33.86,31.95,32.69,419954.0,33.68,33.86,31.95,32.69,419954.0
2016-09-06 09:35:00,32.81,32.89,32.6,32.61,172200.0,32.81,32.89,32.6,32.61,172200.0
2016-09-06 09:40:00,32.62,32.67,32.34,32.38,209402.0,32.62,32.67,32.34,32.38,209402.0
2016-09-06 09:45:00,32.38,32.6,32.35,32.52,87428.0,32.38,32.6,32.35,32.52,87428.0
2016-09-06 09:50:00,32.54,32.65,32.45,32.63,98066.0,32.54,32.65,32.45,32.63,98066.0
2016-09-06 09:55:00,32.63,32.73,32.44,32.5,164678.0,32.63,32.73,32.44,32.5,164678.0
2016-09-06 10:00:00,32.5,32.66,32.44,32.6,162202.0,32.5,32.66,32.44,32.6,162202.0
2016-09-06 10:05:00,32.6,32.63,32.45,32.45,426194.0,32.6,32.63,32.45,32.45,426194.0
2016-09-06 10:10:00,32.46,32.46,32.27,32.27,175428.0,32.46,32.46,32.27,32.27,175428.0
2016-09-06 10:15:00,32.28,32.3,32.05,32.06,95086.0,32.28,32.3,32.05,32.06,95086.0
2016-09-06 10:20:00,32.06,32.1,32.0,32.02,79716.0,32.06,32.1,32.0,32.02,79716.0
2016-09-06 10:25:00,32.04,32.05,31.91,31.93,184134.0,32.04,32.05,31.91,31.93,184134.0
2016-09-06 10:30:00,31.93,32.05,31.84,31.93,335900.0,31.93,32.05,31.84,31.93,335900.0
2016-09-06 10:35:00,31.92,31.92,31.68,31.77,208504.0,31.92,31.92,31.68,31.77,208504.0
2016-09-06 10:40:00,31.78,31.9,31.73,31.86,111696.0,31.78,31.9,31.73,31.86,111696.0
2016-09-06 10:45:00,31.86,31.91,31.79,31.91,197940.0,31.86,31.91,31.79,31.91,197940.0
2016-09-06 10:50:00,31.9,31.96,31.86,31.89,152460.0,31.9,31.96,31.86,31.89,152460.0
2016-09-06 10:55:00,31.89,32.04,31.88,32.03,136108.0,31.89,32.04,31.88,32.03,136108.0
2016-09-06 11:00:00,32.03,32.03,31.94,32.02,139432.0,32.03,32.03,31.94,32.02,139432.0
2016-09-06 11:05:00,32.02,32.03,31.99,32.01,101370.0,32.02,32.03,31.99,32.01,101370.0
2016-09-06 11:10:00,32.01,32.04,32.0,32.02,56822.0,32.01,32.04,32.0,32.02,56822.0
2016-09-06 11:15:00,32.02,32.13,32.02,32.04,103384.0,32.02,32.13,32.02,32.04,103384.0
2016-09-06 11:20:00,32.03,32.06,31.93,32.03,149172.0,32.03,32.06,31.93,32.03,149172.0
2016-09-06 11:25:00,32.02,32.05,31.99,32.04,62204.0,32.02,32.05,31.99,32.04,62204.0
2016-09-06 11:30:00,32.03,32.04,31.92,31.92,91860.0,32.03,32.04,31.92,31.92,91860.0
2016-09-06 11:35:00,31.92,32.04,31.92,32.04,61960.0,31.92,32.04,31.92,32.04,61960.0
2016-09-06 11:40:00,32.04,32.04,32.0,32.02,83742.0,32.04,32.04,32.0,32.02,83742.0
2016-09-06 11:45:00,32.02,32.16,32.02,32.12,92106.0,32.02,32.16,32.02,32.12,92106.0
2016-09-06 11:50:00,32.11,32.32,32.11,32.24,104072.0,32.11,32.32,32.11,32.24,104072.0
2016-09-06 11:55:00,32.24,32.24,32.17,32.21,64952.0,32.24,32.24,32.17,32.21,64952.0
2016-09-06 12:00:00,32.2,32.21,32.12,32.16,55750.0,32.2,32.21,32.12,32.16,55750.0
2016-09-06 12:05:00,32.16,32.2,32.16,32.19,43018.0,32.16,32.2,32.16,32.19,43018.0
2016-09-06 12:10:00,32.18,32.18,32.13,32.13,44896.0,32.18,32.18,32.13,32.13,44896.0
2016-09-06 12:15:00,32.13,32.2,32.13,32.17,57582.0,32.13,32.2,32.13,32.17,57582.0
2016-09-06 12:20:00,32.17,32.17,31.98,31.99,93000.0,32.17,32.17,31.98,31.99,93000.0
2016-09-06 12:25:00,31.98,32.03,31.96,32.01,38640.0,31.98,32.03,31.96,32.01,38640.0
2016-09-06 12:30:00,32.01,32.06,32.0,32.02,75522.0,32.01,32.06,32.0,32.02,75522.0
2016-09-06 12:35:00,32.02,32.05,32.0,32.0,38798.0,32.02,32.05,32.0,32.0,38798.0
2016-09-06 12:40:00,32.0,32.01,31.98,31.99,50400.0,32.0,32.01,31.98,31.99,50400.0
2016-09-06 12:45:00,31.97,32.02,31.94,32.01,46584.0,31.97,32.02,31.94,32.01,46584.0
2016-09-06 12:50:00,32.0,32.01,31.88,31.88,47544.0,32.0,32.01,31.88,31.88,47544.0
2016-09-06 12:55:00,31.88,31.93,31.85,31.9,80620.0,31.88,31.93,31.85,31.9,80620.0
2016-09-06 13:00:00,31.9,31.98,31.9,31.95,44416.0,31.9,31.98,31.9,31.95,44416.0
2016-09-06 13:05:00,31.95,31.99,31.94,31.96,38706.0,31.95,31.99,31.94,31.96,38706.0
2016-09-06 13:10:00,31.95,31.96,31.93,31.93,44972.0,31.95,31.96,31.93,31.93,44972.0
2016-09-06 13:15:00,31.93,31.99,31.92,31.93,50926.0,31.93,31.99,31.92,31.93,50926.0
2016-09-06 13:20:00,31.92,32.02,31.89,31.89,59958.0,31.92,32.02,31.89,31.89,59958.0
2016-09-06 13:25:00,31.88,31.91,31.81,31.81,95424.0,31.88,31.91,31.81,31.81,95424.0
2016-09-06 13:30:00,31.8,31.87,31.8,31.82,78358.0,31.8,31.87,31.8,31.82,78358.0
2016-09-06 13:35:00,31.81,31.86,31.79,31.84,52176.0,31.81,31.86,31.79,31.84,52176.0
2016-09-06 13:40:00,31.84,31.84,31.81,31.83,44684.0,31.84,31.84,31.81,31.83,44684.0
2016-09-06 13:45:00,31.83,31.86,31.82,31.82,35602.0,31.83,31.86,31.82,31.82,35602.0
2016-09-06 13:50:00,31.83,31.88,31.8,31.88,96052.0,31.83,31.88,31.8,31.88,96052.0
2016-09-06 13:55:00,31.88,31.88,31.82,31.82,55748.0,31.88,31.88,31.82,31.82,55748.0
2016-09-06 14:00:00,31.82,31.84,31.82,31.83,50492.0,31.82,31.84,31.82,31.83,50492.0
2016-09-06 14:05:00,31.83,31.9,31.82,31.89,77564.0,31.83,31.9,31.82,31.89,77564.0
2016-09-06 14:10:00,31.88,31.92,31.88,31.9,57446.0,31.88,31.92,31.88,31.9,57446.0
2016-09-06 14:15:00,31.89,31.91,31.87,31.91,38930.0,31.89,31.91,31.87,31.91,38930.0
2016-09-06 14:20:00,31.9,31.91,31.86,31.88,49044.0,31.9,31.91,31.86,31.88,49044.0
2016-09-06 14:25:00,31.89,31.9,31.88,31.89,44478.0,31.89,31.9,31.88,31.89,44478.0
2016-09-06 14:30:00,31.89,31.91,31.88,31.89,74942.0,31.89,31.91,31.88,31.89,74942.0
2016-09-06 14:35:00,31.89,31.9,31.88,31.88,45444.0,31.89,31.9,31.88,31.88,45444.0
2016-09-06 14:40:00,31.88,31.9,31.88,31.89,62670.0,31.88,31.9,31.88,31.89,62670.0
2016-09-06 14:45:00,31.89,31.99,31.88,31.98,131980.0,31.89,31.99,31.88,31.98,131980.0
2016-09-06 14:50:00,31.98,32.07,31.98,32.07,54064.0,31.98,32.07,31.98,32.07,54064.0
2016-09-06 14:55:00,32.07,32.12,32.05,32.12,64270.0,32.07,32.12,32.05,32.12,64270.0
2016-09-06 15:00:00,32.13,32.23,32.13,32.22,96316.0,32.13,32.23,32.13,32.22,96316.0
2016-09-06 15:05:00,32.22,32.32,32.22,32.27,193108.0,32.22,32.32,32.22,32.27,193108.0
2016-09-06 15:10:00,32.28,32.38,32.27,32.34,119722.0,32.28,32.38,32.27,32.34,119722.0
2016-09-06 15:15:00,32.34,32.49,32.3,32.49,141762.0,32.34,32.49,32.3,32.49,141762.0
2016-09-06 15:20:00,32.49,32.55,32.44,32.51,263062.0,32.49,32.55,32.44,32.51,263062.0
2016-09-06 15:25:00,32.5,32.54,32.44,32.52,256140.0,32.5,32.54,32.44,32.52,256140.0
2016-09-06 15:30:00,32.51,32.55,32.47,32.49,168418.0,32.51,32.55,32.47,32.49,168418.0
2016-09-06 15:35:00,32.49,32.59,32.49,32.57,147482.0,32.49,32.59,32.49,32.57,147482.0
2016-09-06 15:40:00,32.57,32.7,32.57,32.7,307490.0,32.57,32.7,32.57,32.7,307490.0
2016-09-06 15:45:00,32.69,32.7,32.56,32.65,311254.0,32.69,32.7,32.56,32.65,311254.0
2016-09-06 15:50:00,32.65,32.7,32.63,32.64,354180.0,32.65,32.7,32.63,32.64,354180.0
2016-09-06 15:55:00,32.63,32.67,32.61,32.65,335426.0,32.63,32.67,32.61,32.65,335426.0
2016-09-07 09:30:00,32.68,33.04,32.54,33.04,173520.0,32.68,33.04,32.54,33.04,173520.0
2016-09-07 09:35:00,33.06,33.45,33.01,33.45,131966.0,33.06,33.45,33.01,33.45,131966.0
2016-09-07 09:40:00,33.42,33.54,33.3,33.3,86028.0,33.42,33.54,33.3,33.3,86028.0
2016-09-07 09:45:00,33.3,33.3,33.15,33.15,62256.0,33.3,33.3,33.15,33.15,62256.0
2016-09-07 09:50:00,33.15,33.5,33.13,33.35,83120.0,33.15,33.5,33.13,33.35,83120.0
2016-09-07 09:55:00,33.34,33.41,33.29,33.29,50140.0,33.34,33.41,33.29,33.29,50140.0
2016-09-07 10:00:00,33.3,33.45,33.29,33.43,25798.0,33.3,33.45,33.29,33.43,25798.0
2016-09-07 10:05:00,33.44,33.48,33.35,33.42,47868.0,33.44,33.48,33.35,33.42,47868.0
2016-09-07 10:10:00,33.41,33.41,33.31,33.32,30584.0,33.41,33.41,33.31,33.32,30584.0
2016-09-07 10:15:00,33.31,33.32,33.19,33.21,87566.0,33.31,33.32,33.19,33.21,87566.0
2016-09-07 10:20:00,33.2,33.32,33.2,33.26,43228.0,33.2,33.32,33.2,33.26,43228.0
2016-09-07 10:25:00,33.24,33.25,33.16,33.19,87166.0,33.24,33.25,33.16,33.19,87166.0
2016-09-07 10:30:00,33.19,33.21,33.1,33.12,81356.0,33.19,33.21,33.1,33.12,81356.0
2016-09-07 10:35:00,33.1,33.16,33.09,33.13,44920.0,33.1,33.16,33.09,33.13,44920.0
2016-09-07 10:40:00,33.13,33.13,33.05,33.08,81136.0,33.13,33.13,33.05,33.08,81136.0
2016-09-07 10:45:00,33.08,33.09,32.98,33.05,107540.0,33.08,33.09,32.98,33.05,107540.0
2016-09-07 10:50:00,33.04,33.06,33.03,33.04,28004.0,33.04,33.06,33.03,33.04,28004.0
2016-09-07 10:55:00,33.03,33.05,32.98,32.99,70152.0,33.03,33.05,32.98,32.99,70152.0
2016-09-07 11:00:00,32.99,33.02,32.97,32.97,39320.0,32.99,33.02,32.97,32.97,39320.0
2016-09-07 11:05:00,32.97,32.99,32.95,32.95,24936.0,32.97,32.99,32.95,32.95,24936.0
2016-09-07 11:10:00,32.95,33.01,32.9,33.0,140990.0,32.95,33.01,32.9,33.0,140990.0
2016-09-07 11:15:00,33.01,33.02,32.97,33.01,73826.0,33.01,33.02,32.97,33.01,73826.0
2016-09-07 11:20:00,33.0,33.13,32.97,33.06,52362.0,33.0,33.13,32.97,33.06,52362.0
2016-09-07 11:25:00,33.06,33.21,33.06,33.16,45586.0,33.06,33.21,33.06,33.16,45586.0
2016-09-07 11:30:00,33.16,33.2,33.11,33.16,28162.0,33.16,33.2,33.11,33.16,28162.0
2016-09-07 11:35:00,33.15,33.19,33.13,33.19,16484.0,33.15,33.19,33.13,33.19,16484.0
2016-09-07 11:40:00,33.19,33.25,33.18,33.23,14842.0,33.19,33.25,33.18,33.23,14842.0
2016-09-07 11:45:00,33.23,33.25,33.22,33.24,20102.0,33.23,33.25,33.22,33.24,20102.0
2016-09-07 11:50:00,33.24,33.27,33.21,33.21,29580.0,33.24,33.27,33.21,33.21,29580.0
2016-09-07 11:55:00,33.21,33.23,33.06,33.12,86946.0,33.21,33.23,33.06,33.12,86946.0
2016-09-07 12:00:00,33.1,33.23,33.1,33.23,22348.0,33.1,33.23,33.1,33.23,22348.0
2016-09-07 12:05:00,33.23,33.32,33.23,33.32,28892.0,33.23,33.32,33.23,33.32,28892.0
2016-09-07 12:10:00,33.32,33.33,33.29,33.31,31682.0,33.32,33.33,33.29,33.31,31682.0
2016-09-07 12:15:00,33.31,33.32,33.16,33.19,48854.0,33.31,33.32,33.16,33.19,48854.0
2016-09-07 12:20:00,33.19,33.2,33.11,33.11,16200.0,33.19,33.2,33.11,33.11,16200.0
2016-09-07 12:25:00,33.12,33.15,33.12,33.13,25874.0,33.12,33.15,33.12,33.13,25874.0
2016-09-07 12:30:00,33.13,33.13,33.08,33.1,29782.0,33.13,33.13,33.08,33.1,29782.0
2016-09-07 12:35:00,33.1,33.1,33.05,33.07,19052.0,33.1,33.1,33.05,33.07,19052.0
2016-09-07 12:40:00,33.08,33.08,33.05,33.07,20200.0,33.08,33.08,33.05,33.07,20200.0
2016-09-07 12:45:00,33.08,33.09,33.05,33.07,22520.0,33.08,33.09,33.05,33.07,22520.0
2016-09-07 12:50:00,33.05,33.08,33.05,33.07,29498.0,33.05,33.08,33.05,33.07,29498.0
2016-09-07 12:55:00,33.07,33.07,33.04,33.06,22808.0,33.07,33.07,33.04,33.06,22808.0
2016-09-07 13:00:00,33.07,33.13,33.07,33.13,30158.0,33.07,33.13,33.07,33.13,30158.0
2016-09-07 13:05:00,33.14,33.2,33.13,33.2,37618.0,33.14,33.2,33.13,33.2,37618.0
2016-09-07 13:10:00,33.19,33.27,33.19,33.25,96722.0,33.19,33.27,33.19,33.25,96722.0
2016-09-07 13:15:00,33.26,33.29,33.25,33.27,11730.0,33.26,33.29,33.25,33.27,11730.0
2016-09-07 13:20:00,33.26,33.29,33.24,33.25,15478.0,33.26,33.29,33.24,33.25,15478.0
2016-09-07 13:25:00,33.26,33.3,33.25,33.27,16500.0,33.26,33.3,33.25,33.27,16500.0
2016-09-07 13:30:00,33.26,33.29,33.24,33.26,10576.0,33.26,33.29,33.24,33.26,10576.0
2016-09-07 13:35:00,33.26,33.27,33.25,33.27,15248.0,33.26,33.27,33.25,33.27,15248.0
2016-09-07 13:40:00,33.27,33.33,33.27,33.33,17832.0,33.27,33.33,33.27,33.33,17832.0
2016-09-07 13:45:00,33.33,33.33,33.27,33.27,13780.0,33.33,33.33,33.27,33.27,13780.0
2016-09-07 13:50:00,33.26,33.3,33.26,33.3,15872.0,33.26,33.3,33.26,33.3,15872.0
2016-09-07 13:55:00,33.3,33.31,33.28,33.29,16984.0,33.3,33.31,33.28,33.29,16984.0
2016-09-07 14:00:00,33.3,33.34,33.29,33.33,26150.0,33.3,33.34,33.29,33.33,26150.0
2016-09-07 14:05:00,33.34,33.35,33.32,33.34,20632.0,33.34,33.35,33.32,33.34,20632.0
2016-09-07 14:10:00,33.33,33.38,33.33,33.37,21458.0,33.33,33.38,33.33,33.37,21458.0
2016-09-07 14:15:00,33.37,33.38,33.35,33.35,8874.0,33.37,33.38,33.35,33.35,8874.0
2016-09-07 14:20:00,33.35,33.37,33.35,33.35,17770.0,33.35,33.37,33.35,33.35,17770.0
2016-09-07 14:25:00,33.35,33.41,33.35,33.38,31318.0,33.35,33.41,33.35,33.38,31318.0
2016-09-07 14:30:00,33.38,33.38,33.37,33.38,32920.0,33.38,33.38,33.37,33.38,32920.0
2016-09-07 14:35:00,33.37,33.37,33.3,33.3,50900.0,33.37,33.37,33.3,33.3,50900.0
2016-09-07 14:40:00,33.3,33.31,33.24,33.26,30094.0,33.3,33.31,33.24,33.26,30094.0
2016-09-07 14:45:00,33.27,33.3,33.24,33.29,25698.0,33.27,33.3,33.24,33.29,25698.0
2016-09-07 14:50:00,33.29,33.31,33.27,33.3,34314.0,33.29,33.31,33.27,33.3,34314.0
2016-09-07 14:55:00,33.3,33.33,33.3,33.31,53248.0,33.3,33.33,33.3,33.31,53248.0
2016-09-07 15:00:00,33.31,33.35,33.31,33.35,21706.0,33.31,33.35,33.31,33.35,21706.0
2016-09-07 15:05:00,33.34,33.38,33.34,33.35,21228.0,33.34,33.38,33.34,33.35,21228.0
2016-09-07 15:10:00,33.35,33.37,33.33,33.37,24340.0,33.35,33.37,33.33,33.37,24340.0
2016-09-07 15:15:00,33.37,33.43,33.36,33.43,22438.0,33.37,33.43,33.36,33.43,22438.0
2016-09-07 15:20:00,33.43,33.46,33.42,33.45,44080.0,33.43,33.46,33.42,33.45,44080.0
2016-09-07 15:25:00,33.44,33.49,33.44,33.48,55142.0,33.44,33.49,33.44,33.48,55142.0
2016-09-07 15:30:00,33.47,33.49,33.47,33.48,63398.0,33.47,33.49,33.47,33.48,63398.0
2016-09-07 15:35:00,33.48,33.49,33.46,33.47,66794.0,33.48,33.49,33.46,33.47,66794.0
2016-09-07 15:40:00,33.47,33.51,33.46,33.5,79974.0,33.47,33.51,33.46,33.5,79974.0
2016-09-07 15:45:00,33.49,33.55,33.49,33.54,105136.0,33.49,33.55,33.49,33.54,105136.0
2016-09-07 15:50:00,33.53,33.54,33.48,33.52,115256.0,33.53,33.54,33.48,33.52,115256.0
2016-09-07 15:55:00,33.52,33.52,33.48,33.52,153858.0,33.52,33.52,33.48,33.52,153858.0
2016-09-08 09:30:00,33.44,33.45,33.38,33.38,25346.0,33.44,33.45,33.38,33.38,25346.0
2016-09-08 09:35:00,33.38,33.41,33.31,33.35,52690.0,33.38,33.41,33.31,33.35,52690.0
2016-09-08 09:40:00,33.38,33.44,33.35,33.39,22328.0,33.38,33.44,33.35,33.39,22328.0
2016-09-08 09:45:00,33.38,33.49,33.34,33.47,29048.0,33.38,33.49,33.34,33.47,29048.0
2016-09-08 09:50:00,33.47,33.52,33.44,33.52,27408.0,33.47,33.52,33.44,33.52,27408.0
2016-09-08 09:55:00,33.51,33.6,33.51,33.55,24868.0,33.51,33.6,33.51,33.55,24868.0
2016-09-08 10:00:00,33.56,33.58,33.54,33.58,12692.0,33.56,33.58,33.54,33.58,12692.0
2016-09-08 10:05:00,33.6,33.6,33.52,33.54,11034.0,33.6,33.6,33.52,33.54,11034.0
2016-09-08 10:10:00,33.52,33.65,33.52,33.65,46044.0,33.52,33.65,33.52,33.65,46044.0
2016-09-08 10:15:00,33.62,33.64,33.58,33.61,14020.0,33.62,33.64,33.58,33.61,14020.0
2016-09-08 10:20:00,33.6,33.61,33.52,33.55,7332.0,33.6,33.61,33.52,33.55,7332.0
2016-09-08 10:25:00,33.55,33.56,33.53,33.53,22800.0,33.55,33.56,33.53,33.53,22800.0
2016-09-08 10:30:00,33.52,33.56,33.52,33.54,14600.0,33.52,33.56,33.52,33.54,14600.0
2016-09-08 10:35:00,33.56,33.62,33.56,33.58,28092.0,33.56,33.62,33.56,33.58,28092.0
2016-09-08 10:40:00,33.59,33.63,33.57,33.58,20646.0,33.59,33.63,33.57,33.58,20646.0
2016-09-08 10:45:00,33.59,33.62,33.58,33.62,26210.0,33.59,33.62,33.58,33.62,26210.0
2016-09-08 10:50:00,33.62,33.66,33.62,33.63,30518.0,33.62,33.66,33.62,33.63,30518.0
2016-09-08 10:55:00,33.65,33.67,33.6,33.6,32500.0,33.65,33.67,33.6,33.6,32500.0
2016-09-08 11:00:00,33.61,33.64,33.57,33.59,26352.0,33.61,33.64,33.57,33.59,26352.0
2016-09-08 11:05:00,33.6,33.62,33.58,33.61,23154.0,33.6,33.62,33.58,33.61,23154.0
2016-09-08 11:10:00,33.62,33.67,33.62,33.66,14238.0,33.62,33.67,33.62,33.66,14238.0
2016-09-08 11:15:00,33.67,33.69,33.63,33.65,10896.0,33.67,33.69,33.63,33.65,10896.0
2016-09-08 11:20:00,33.66,33.7,33.66,33.68,11416.0,33.66,33.7,33.66,33.68,11416.0
2016-09-08 11:25:00,33.67,33.67,33.6,33.6,15200.0,33.67,33.67,33.6,33.6,15200.0
2016-09-08 11:30:00,33.62,33.66,33.62,33.63,19618.0,33.62,33.66,33.62,33.63,19618.0
2016-09-08 11:35:00,33.64,33.67,33.63,33.65,16006.0,33.64,33.67,33.63,33.65,16006.0
2016-09-08 11:40:00,33.66,33.7,33.66,33.7,13972.0,33.66,33.7,33.66,33.7,13972.0
2016-09-08 11:45:00,33.7,33.73,33.7,33.73,10236.0,33.7,33.73,33.7,33.73,10236.0
2016-09-08 11:50:00,33.74,33.76,33.72,33.72,12200.0,33.74,33.76,33.72,33.72,12200.0
2016-09-08 11:55:00,33.73,33.74,33.7,33.74,23584.0,33.73,33.74,33.7,33.74,23584.0
2016-09-08 12:00:00,33.74,33.76,33.7,33.7,35146.0,33.74,33.76,33.7,33.7,35146.0
2016-09-08 12:05:00,33.7,33.7,33.62,33.62,18130.0,33.7,33.7,33.62,33.62,18130.0
2016-09-08 12:10:00,33.62,33.65,33.6,33.6,10568.0,33.62,33.65,33.6,33.6,10568.0
2016-09-08 12:15:00,33.59,33.62,33.59,33.6,10808.0,33.59,33.62,33.59,33.6,10808.0
2016-09-08 12:20:00,33.59,33.6,33.56,33.56,9988.0,33.59,33.6,33.56,33.56,9988.0
2016-09-08 12:25:00,33.56,33.58,33.51,33.52,14944.0,33.56,33.58,33.51,33.52,14944.0
2016-09-08 12:30:00,33.52,33.54,33.49,33.52,8700.0,33.52,33.54,33.49,33.52,8700.0
2016-09-08 12:35:00,33.54,33.55,33.51,33.54,11672.0,33.54,33.55,33.51,33.54,11672.0
2016-09-08 12:40:00,33.53,33.58,33.52,33.56,9600.0,33.53,33.58,33.52,33.56,9600.0
2016-09-08 12:45:00,33.57,33.59,33.54,33.58,17588.0,33.57,33.59,33.54,33.58,17588.0
2016-09-08 12:50:00,33.57,33.6,33.56,33.57,5242.0,33.57,33.6,33.56,33.57,5242.0
2016-09-08 12:55:00,33.57,33.59,33.56,33.58,10662.0,33.57,33.59,33.56,33.58,10662.0
2016-09-08 13:00:00,33.59,33.59,33.56,33.57,7942.0,33.59,33.59,33.56,33.57,7942.0
2016-09-08 13:05:00,33.57,33.59,33.57,33.57,12000.0,33.57,33.59,33.57,33.57,12000.0
2016-09-08 13:10:00,33.57,33.6,33.57,33.6,31202.0,33.57,33.6,33.57,33.6,31202.0
2016-09-08 13:15:00,33.6,33.66,33.6,33.63,34688.0,33.6,33.66,33.6,33.63,34688.0
2016-09-08 13:20:00,33.63,33.65,33.63,33.63,23848.0,33.63,33.65,33.63,33.63,23848.0
2016-09-08 13:25:00,33.63,33.63,33.6,33.6,5612.0,33.63,33.63,33.6,33.6,5612.0
2016-09-08 13:30:00,33.61,33.61,33.57,33.59,9702.0,33.61,33.61,33.57,33.59,9702.0
2016-09-08 13:35:00,33.59,33.6,33.58,33.59,63320.0,33.59,33.6,33.58,33.59,63320.0
2016-09-08 13:40:00,33.6,33.61,33.59,33.6,10088.0,33.6,33.61,33.59,33.6,10088.0
2016-09-08 13:45:00,33.59,33.63,33.59,33.6,6856.0,33.59,33.63,33.59,33.6,6856.0
2016-09-08 13:50:00,33.6,33.65,33.6,33.64,11060.0,33.6,33.65,33.6,33.64,11060.0
2016-09-08 13:55:00,33.63,33.66,33.63,33.66,14928.0,33.63,33.66,33.63,33.66,14928.0
2016-09-08 14:00:00,33.67,33.67,33.63,33.66,13720.0,33.67,33.67,33.63,33.66,13720.0
2016-09-08 14:05:00,33.67,33.7,33.67,33.67,43106.0,33.67,33.7,33.67,33.67,43106.0
2016-09-08 14:10:00,33.68,33.7,33.66,33.69,10274.0,33.68,33.7,33.66,33.69,10274.0
2016-09-08 14:15:00,33.69,33.7,33.68,33.7,6352.0,33.69,33.7,33.68,33.7,6352.0
2016-09-08 14:20:00,33.7,33.71,33.7,33.7,6114.0,33.7,33.71,33.7,33.7,6114.0
2016-09-08 14:25:00,33.7,33.71,33.68,33.68,9536.0,33.7,33.71,33.68,33.68,9536.0
2016-09-08 14:30:00,33.69,33.69,33.67,33.68,16260.0,33.69,33.69,33.67,33.68,16260.0
2016-09-08 14:35:00,33.68,33.69,33.68,33.68,10548.0,33.68,33.69,33.68,33.68,10548.0
2016-09-08 14:40:00,33.67,33.74,33.67,33.72,15682.0,33.67,33.74,33.67,33.72,15682.0
2016-09-08 14:45:00,33.71,33.71,33.7,33.7,12854.0,33.71,33.71,33.7,33.7,12854.0
2016-09-08 14:50:00,33.71,33.74,33.7,33.74,33318.0,33.71,33.74,33.7,33.74,33318.0
2016-09-08 14:55:00,33.74,33.74,33.71,33.71,12300.0,33.74,33.74,33.71,33.71,12300.0
2016-09-08 15:00:00,33.71,33.72,33.69,33.69,16462.0,33.71,33.72,33.69,33.69,16462.0
2016-09-08 15:05:00,33.7,33.79,33.7,33.77,50616.0,33.7,33.79,33.7,33.77,50616.0
2016-09-08 15:10:00,33.78,33.83,33.76,33.82,128708.0,33.78,33.83,33.76,33.82,128708.0
2016-09-08 15:15:00,33.82,33.84,33.8,33.84,20536.0,33.82,33.84,33.8,33.84,20536.0
2016-09-08 15:20:00,33.83,33.83,33.8,33.82,24658.0,33.83,33.83,33.8,33.82,24658.0
2016-09-08 15:25:00,33.83,33.84,33.81,33.83,31806.0,33.83,33.84,33.81,33.83,31806.0
2016-09-08 15:30:00,33.85,33.85,33.82,33.84,54874.0,33.85,33.85,33.82,33.84,54874.0
2016-09-08 15:35:00,33.84,33.85,33.8,33.85,43294.0,33.84,33.85,33.8,33.85,43294.0
2016-09-08 15:40:00,33.85,33.9,33.84,33.9,84416.0,33.85,33.9,33.84,33.9,84416.0
2016-09-08 15:45:00,33.9,33.9,33.86,33.9,74264.0,33.9,33.9,33.86,33.9,74264.0
2016-09-08 15:50:00,33.9,33.9,33.86,33.86,65884.0,33.9,33.9,33.86,33.86,65884.0
2016-09-08 15:55:00,33.86,33.88,33.84,33.84,110004.0,33.86,33.88,33.84,33.84,110004.0
2016-09-09 09:30:00,33.67,33.75,33.64,33.64,47532.0,33.67,33.75,33.64,33.64,47532.0
2016-09-09 09:35:00,33.7,33.8,33.6,33.79,23498.0,33.7,33.8,33.6,33.79,23498.0
2016-09-09 09:40:00,33.79,33.81,33.71,33.74,13874.0,33.79,33.81,33.71,33.74,13874.0
2016-09-09 09:45:00,33.74,33.8,33.74,33.77,12392.0,33.74,33.8,33.74,33.77,12392.0
2016-09-09 09:50:00,33.76,33.77,33.7,33.7,17392.0,33.76,33.77,33.7,33.7,17392.0
2016-09-09 09:55:00,33.73,33.73,33.6,33.72,24910.0,33.73,33.73,33.6,33.72,24910.0
2016-09-09 10:00:00,33.72,33.76,33.66,33.76,21304.0,33.72,33.76,33.66,33.76,21304.0
2016-09-09 10:05:00,33.77,33.79,33.73,33.77,16944.0,33.77,33.79,33.73,33.77,16944.0
2016-09-09 10:10:00,33.77,33.95,33.77,33.95,30264.0,33.77,33.95,33.77,33.95,30264.0
2016-09-09 10:15:00,33.95,33.97,33.84,33.84,20466.0,33.95,33.97,33.84,33.84,20466.0
2016-09-09 10:20:00,33.83,33.84,33.78,33.82,8454.0,33.83,33.84,33.78,33.82,8454.0
2016-09-09 10:25:00,33.79,33.83,33.79,33.8,7890.0,33.79,33.83,33.79,33.8,7890.0
2016-09-09 10:30:00,33.79,33.79,33.72,33.77,19772.0,33.79,33.79,33.72,33.77,19772.0
2016-09-09 10:35:00,33.76,33.78,33.65,33.67,8000.0,33.76,33.78,33.65,33.67,8000.0
2016-09-09 10:40:00,33.68,33.71,33.65,33.71,16854.0,33.68,33.71,33.65,33.71,16854.0
2016-09-09 10:45:00,33.7,33.7,33.63,33.7,22730.0,33.7,33.7,33.63,33.7,22730.0
2016-09-09 10:50:00,33.69,33.7,33.68,33.69,4548.0,33.69,33.7,33.68,33.69,4548.0
2016-09-09 10:55:00,33.68,33.71,33.68,33.7,11700.0,33.68,33.71,33.68,33.7,11700.0
2016-09-09 11:00:00,33.7,33.72,33.69,33.69,16708.0,33.7,33.72,33.69,33.69,16708.0
2016-09-09 11:05:00,33.7,33.7,33.67,33.69,11458.0,33.7,33.7,33.67,33.69,11458.0
2016-09-09 11:10:00,33.67,33.69,33.66,33.68,8990.0,33.67,33.69,33.66,33.68,8990.0
2016-09-09 11:15:00,33.68,33.71,33.65,33.7,12060.0,33.68,33.71,33.65,33.7,12060.0
2016-09-09 11:20:00,33.7,33.71,33.67,33.67,13772.0,33.7,33.71,33.67,33.67,13772.0
2016-09-09 11:25:00,33.66,33.7,33.65,33.7,7000.0,33.66,33.7,33.65,33.7,7000.0
2016-09-09 11:30:00,33.71,33.71,33.68,33.68,8148.0,33.71,33.71,33.68,33.68,8148.0
2016-09-09 11:35:00,33.67,33.67,33.63,33.64,7740.0,33.67,33.67,33.63,33.64,7740.0
2016-09-09 11:40:00,33.63,33.66,33.62,33.64,21746.0,33.63,33.66,33.62,33.64,21746.0
2016-09-09 11:45:00,33.63,33.67,33.63,33.65,6914.0,33.63,33.67,33.63,33.65,6914.0
2016-09-09 11:50:00,33.66,33.66,33.62,33.63,39870.0,33.66,33.66,33.62,33.63,39870.0
2016-09-09 11:55:00,33.63,33.63,33.6,33.6,19006.0,33.63,33.63,33.6,33.6,19006.0
2016-09-09 12:00:00,33.6,33.63,33.6,33.63,15576.0,33.6,33.63,33.6,33.63,15576.0
2016-09-09 12:05:00,33.63,33.63,33.58,33.6,17636.0,33.63,33.63,33.58,33.6,17636.0
2016-09-09 12:10:00,33.59,33.62,33.59,33.62,12282.0,33.59,33.62,33.59,33.62,12282.0
2016-09-09 12:15:00,33.61,33.61,33.56,33.58,15160.0,33.61,33.61,33.56,33.58,15160.0
2016-09-09 12:20:00,33.57,33.62,33.56,33.61,20454.0,33.57,33.62,33.56,33.61,20454.0
2016-09-09 12:25:00,33.6,33.63,33.6,33.61,7874.0,33.6,33.63,33.6,33.61,7874.0
2016-09-09 12:30:00,33.61,33.61,33.59,33.61,16652.0,33.61,33.61,33.59,33.61,16652.0
2016-09-09 12:35:00,33.62,33.66,33.62,33.66,16770.0,33.62,33.66,33.62,33.66,16770.0
2016-09-09 12:40:00,33.65,33.68,33.62,33.64,14310.0,33.65,33.68,33.62,33.64,14310.0
2016-09-09 12:45:00,33.63,33.68,33.63,33.67,4346.0,33.63,33.68,33.63,33.67,4346.0
2016-09-09 12:50:00,33.66,33.67,33.65,33.66,10776.0,33.66,33.67,33.65,33.66,10776.0
2016-09-09 12:55:00,33.66,33.66,33.62,33.63,64604.0,33.66,33.66,33.62,33.63,64604.0
2016-09-09 13:00:00,33.63,33.63,33.62,33.63,16406.0,33.63,33.63,33.62,33.63,16406.0
2016-09-09 13:05:00,33.62,33.62,33.6,33.61,15216.0,33.62,33.62,33.6,33.61,15216.0
2016-09-09 13:10:00,33.6,33.62,33.6,33.6,25686.0,33.6,33.62,33.6,33.6,25686.0
2016-09-09 13:15:00,33.6,33.6,33.58,33.59,28688.0,33.6,33.6,33.58,33.59,28688.0
2016-09-09 13:20:00,33.6,33.6,33.58,33.58,17996.0,33.6,33.6,33.58,33.58,17996.0
2016-09-09 13:25:00,33.58,33.6,33.58,33.58,21422.0,33.58,33.6,33.58,33.58,21422.0
2016-09-09 13:30:00,33.58,33.6,33.58,33.58,15900.0,33.58,33.6,33.58,33.58,15900.0
2016-09-09 13:35:00,33.58,33.59,33.57,33.58,19586.0,33.58,33.59,33.57,33.58,19586.0
2016-09-09 13:40:00,33.59,33.59,33.55,33.57,24898.0,33.59,33.59,33.55,33.57,24898.0
2016-09-09 13:45:00,33.57,33.57,33.54,33.55,22146.0,33.57,33.57,33.54,33.55,22146.0
2016-09-09 13:50:00,33.56,33.57,33.53,33.54,18488.0,33.56,33.57,33.53,33.54,18488.0
2016-09-09 13:55:00,33.55,33.57,33.54,33.57,15544.0,33.55,33.57,33.54,33.57,15544.0
2016-09-09 14:00:00,33.57,33.57,33.5,33.55,33474.0,33.57,33.57,33.5,33.55,33474.0
2016-09-09 14:05:00,33.54,33.54,33.48,33.5,19222.0,33.54,33.54,33.48,33.5,19222.0
2016-09-09 14:10:00,33.49,33.51,33.46,33.48,14000.0,33.49,33.51,33.46,33.48,14000.0
2016-09-09 14:15:00,33.47,33.52,33.47,33.52,18332.0,33.47,33.52,33.47,33.52,18332.0
2016-09-09 14:20:00,33.5,33.52,33.49,33.52,11044.0,33.5,33.52,33.49,33.52,11044.0
2016-09-09 14:25:00,33.52,33.55,33.51,33.52,21614.0,33.52,33.55,33.51,33.52,21614.0
2016-09-09 14:30:00,33.52,33.52,33.51,33.51,6022.0,33.52,33.52,33.51,33.51,6022.0
2016-09-09 14:35:00,33.52,33.55,33.51,33.54,11436.0,33.52,33.55,33.51,33.54,11436.0
2016-09-09 14:40:00,33.53,33.54,33.47,33.48,22336.0,33.53,33.54,33.47,33.48,22336.0
2016-09-09 14:45:00,33.48,33.52,33.47,33.51,79440.0,33.48,33.52,33.47,33.51,79440.0
2016-09-09 14:50:00,33.52,33.52,33.51,33.51,47366.0,33.52,33.52,33.51,33.51,47366.0
2016-09-09 14:55:00,33.51,33.56,33.5,33.52,43956.0,33.51,33.56,33.5,33.52,43956.0
2016-09-09 15:00:00,33.52,33.55,33.52,33.54,27890.0,33.52,33.55,33.52,33.54,27890.0
2016-09-09 15:05:00,33.54,33.55,33.52,33.54,24732.0,33.54,33.55,33.52,33.54,24732.0
2016-09-09 15:10:00,33.54,33.56,33.52,33.55,29930.0,33.54,33.56,33.52,33.55,29930.0
2016-09-09 15:15:00,33.55,33.6,33.55,33.6,63214.0,33.55,33.6,33.55,33.6,63214.0
2016-09-09 15:20:00,33.6,33.6,33.56,33.56,21472.0,33.6,33.6,33.56,33.56,21472.0
2016-09-09 15:25:00,33.57,33.6,33.57,33.59,28790.0,33.57,33.6,33.57,33.59,28790.0
2016-09-09 15:30:00,33.58,33.59,33.56,33.58,37204.0,33.58,33.59,33.56,33.58,37204.0
2016-09-09 15:35:00,33.57,33.59,33.54,33.56,60886.0,33.57,33.59,33.54,33.56,60886.0
2016-09-09 15:40:00,33.57,33.58,33.49,33.49,52140.0,33.57,33.58,33.49,33.49,52140.0
2016-09-09 15:45:00,33.49,33.55,33.49,33.52,47462.0,33.49,33.55,33.49,33.52,47462.0
2016-09-09 15:50:00,33.52,33.53,33.49,33.52,49098.0,33.52,33.53,33.49,33.52,49098.0
2016-09-09 15:55:00,33.52,33.52,33.42,33.42,78206.0,33.52,33.52,33.42,33.42,78206.0
2016-09-12 09:30:00,33.23,33.25,33.13,33.23,24494.0,33.23,33.25,33.13,33.23,24494.0
2016-09-12 09:35:00,33.23,33.4,33.19,33.4,22764.0,33.23,33.4,33.19,33.4,22764.0
2016-09-12 09:40:00,33.38,33.39,33.28,33.34,14322.0,33.38,33.39,33.28,33.34,14322.0
2016-09-12 09:45:00,33.31,33.43,33.31,33.43,9530.0,33.31,33.43,33.31,33.43,9530.0
2016-09-12 09:50:00,33.42,33.46,33.34,33.46,7164.0,33.42,33.46,33.34,33.46,7164.0
2016-09-12 09:55:00,33.47,33.61,33.44,33.54,16168.0,33.47,33.61,33.44,33.54,16168.0
2016-09-12 10:00:00,33.54,33.58,33.52,33.58,11658.0,33.54,33.58,33.52,33.58,11658.0
2016-09-12 10:05:00,33.54,33.61,33.52,33.52,11668.0,33.54,33.61,33.52,33.52,11668.0
2016-09-12 10:10:00,33.54,33.57,33.51,33.53,7344.0,33.54,33.57,33.51,33.53,7344.0
2016-09-12 10:15:00,33.56,33.58,33.5,33.58,16000.0,33.56,33.58,33.5,33.58,16000.0
2016-09-12 10:20:00,33.55,33.67,33.52,33.6,14584.0,33.55,33.67,33.52,33.6,14584.0
2016-09-12 10:25:00,33.59,33.66,33.59,33.63,9302.0,33.59,33.66,33.59,33.63,9302.0
2016-09-12 10:30:00,33.63,33.64,33.56,33.56,16044.0,33.63,33.64,33.56,33.56,16044.0
2016-09-12 10:35:00,33.56,33.59,33.5,33.5,11706.0,33.56,33.59,33.5,33.5,11706.0
2016-09-12 10:40:00,33.51,33.58,33.51,33.57,9196.0,33.51,33.58,33.51,33.57,9196.0
2016-09-12 10:45:00,33.52,33.54,33.44,33.45,10108.0,33.52,33.54,33.44,33.45,10108.0
2016-09-12 10:50:00,33.43,33.45,33.4,33.43,14418.0,33.43,33.45,33.4,33.43,14418.0
2016-09-12 10:55:00,33.44,33.56,33.44,33.55,17804.0,33.44,33.56,33.44,33.55,17804.0
2016-09-12 11:00:00,33.56,33.6,33.54,33.6,14440.0,33.56,33.6,33.54,33.6,14440.0
2016-09-12 11:05:00,33.6,33.65,33.6,33.63,14644.0,33.6,33.65,33.6,33.63,14644.0
2016-09-12 11:10:00,33.65,33.69,33.61,33.69,19900.0,33.65,33.69,33.61,33.69,19900.0
2016-09-12 11:15:00,33.7,33.7,33.65,33.66,12670.0,33.7,33.7,33.65,33.66,12670.0
2016-09-12 11:20:00,33.66,33.7,33.63,33.69,12912.0,33.66,33.7,33.63,33.69,12912.0
2016-09-12 11:25:00,33.7,33.72,33.68,33.72,15284.0,33.7,33.72,33.68,33.72,15284.0
2016-09-12 11:30:00,33.73,33.77,33.67,33.77,24260.0,33.73,33.77,33.67,33.77,24260.0
2016-09-12 11:35:00,33.76,33.81,33.74,33.76,8314.0,33.76,33.81,33.74,33.76,8314.0
2016-09-12 11:40:00,33.73,33.84,33.73,33.83,9400.0,33.73,33.84,33.73,33.83,9400.0
2016-09-12 11:45:00,33.84,33.85,33.81,33.84,24156.0,33.84,33.85,33.81,33.84,24156.0
2016-09-12 11:50:00,33.85,33.89,33.85,33.88,5240.0,33.85,33.89,33.85,33.88,5240.0
2016-09-12 11:55:00,33.88,33.88,33.81,33.81,11718.0,33.88,33.88,33.81,33.81,11718.0
2016-09-12 12:00:00,33.82,33.82,33.77,33.8,11602.0,33.82,33.82,33.77,33.8,11602.0
2016-09-12 12:05:00,33.8,33.8,33.78,33.8,12682.0,33.8,33.8,33.78,33.8,12682.0
2016-09-12 12:10:00,33.81,33.85,33.8,33.83,19634.0,33.81,33.85,33.8,33.83,19634.0
2016-09-12 12:15:00,33.83,33.83,33.77,33.77,20462.0,33.83,33.83,33.77,33.77,20462.0
2016-09-12 12:20:00,33.77,33.79,33.7,33.74,91536.0,33.77,33.79,33.7,33.74,91536.0
2016-09-12 12:25:00,33.75,33.78,33.74,33.74,13618.0,33.75,33.78,33.74,33.74,13618.0
2016-09-12 12:30:00,33.76,33.77,33.71,33.71,12440.0,33.76,33.77,33.71,33.71,12440.0
2016-09-12 12:35:00,33.72,33.76,33.72,33.74,14424.0,33.72,33.76,33.72,33.74,14424.0
2016-09-12 12:40:00,33.74,33.74,33.69,33.71,12268.0,33.74,33.74,33.69,33.71,12268.0
2016-09-12 12:45:00,33.72,33.77,33.71,33.72,58776.0,33.72,33.77,33.71,33.72,58776.0
2016-09-12 12:50:00,33.72,33.77,33.72,33.74,46062.0,33.72,33.77,33.72,33.74,46062.0
2016-09-12 12:55:00,33.75,33.75,33.72,33.72,5064.0,33.75,33.75,33.72,33.72,5064.0
2016-09-12 13:00:00,33.73,33.75,33.72,33.73,11200.0,33.73,33.75,33.72,33.73,11200.0
2016-09-12 13:05:00,33.73,33.73,33.68,33.69,11838.0,33.73,33.73,33.68,33.69,11838.0
2016-09-12 13:10:00,33.7,33.71,33.68,33.71,6894.0,33.7,33.71,33.68,33.71,6894.0
2016-09-12 13:15:00,33.71,33.81,33.71,33.74,16774.0,33.71,33.81,33.71,33.74,16774.0
2016-09-12 13:20:00,33.76,33.76,33.67,33.68,4796.0,33.76,33.76,33.67,33.68,4796.0
2016-09-12 13:25:00,33.69,33.73,33.66,33.68,14462.0,33.69,33.73,33.66,33.68,14462.0
2016-09-12 13:30:00,33.68,33.7,33.64,33.64,6486.0,33.68,33.7,33.64,33.64,6486.0
2016-09-12 13:35:00,33.66,33.69,33.63,33.67,11010.0,33.66,33.69,33.63,33.67,11010.0
2016-09-12 13:40:00,33.68,33.7,33.66,33.69,6632.0,33.68,33.7,33.66,33.69,6632.0
2016-09-12 13:45:00,33.7,33.75,33.7,33.74,25404.0,33.7,33.75,33.7,33.74,25404.0
2016-09-12 13:50:00,33.74,33.74,33.72,33.73,36054.0,33.74,33.74,33.72,33.73,36054.0
2016-09-12 13:55:00,33.74,33.79,33.72,33.79,27546.0,33.74,33.79,33.72,33.79,27546.0
2016-09-12 14:00:00,33.79,33.93,33.79,33.93,21600.0,33.79,33.93,33.79,33.93,21600.0
2016-09-12 14:05:00,33.91,33.97,33.91,33.94,10904.0,33.91,33.97,33.91,33.94,10904.0
2016-09-12 14:10:00,33.96,33.96,33.89,33.93,12710.0,33.96,33.96,33.89,33.93,12710.0
2016-09-12 14:15:00,33.93,33.94,33.9,33.94,13320.0,33.93,33.94,33.9,33.94,13320.0
2016-09-12 14:20:00,33.94,33.97,33.93,33.97,9374.0,33.94,33.97,33.93,33.97,9374.0
2016-09-12 14:25:00,33.97,33.99,33.95,33.95,17718.0,33.97,33.99,33.95,33.95,17718.0
2016-09-12 14:30:00,33.96,34.01,33.96,33.99,11304.0,33.96,34.01,33.96,33.99,11304.0
2016-09-12 14:35:00,34.0,34.04,33.97,34.03,13556.0,34.0,34.04,33.97,34.03,13556.0
2016-09-12 14:40:00,34.03,34.03,34.0,34.02,9826.0,34.03,34.03,34.0,34.02,9826.0
2016-09-12 14:45:00,34.01,34.01,33.96,33.98,8878.0,34.01,34.01,33.96,33.98,8878.0
2016-09-12 14:50:00,33.98,34.01,33.95,33.95,9604.0,33.98,34.01,33.95,33.95,9604.0
2016-09-12 14:55:00,33.94,33.96,33.94,33.95,15868.0,33.94,33.96,33.94,33.95,15868.0
2016-09-12 15:00:00,33.95,33.99,33.95,33.99,10914.0,33.95,33.99,33.95,33.99,10914.0
2016-09-12 15:05:00,33.98,34.01,33.97,34.01,18388.0,33.98,34.01,33.97,34.01,18388.0
2016-09-12 15:10:00,34.01,34.03,33.97,33.97,11028.0,34.01,34.03,33.97,33.97,11028.0
2016-09-12 15:15:00,33.98,33.99,33.93,33.95,12712.0,33.98,33.99,33.93,33.95,12712.0
2016-09-12 15:20:00,33.96,33.97,33.92,33.96,18402.0,33.96,33.97,33.92,33.96,18402.0
2016-09-12 15:25:00,33.96,34.0,33.94,33.96,68640.0,33.96,34.0,33.94,33.96,68640.0
2016-09-12 15:30:00,33.97,33.97,33.9,33.91,32268.0,33.97,33.97,33.9,33.91,32268.0
2016-09-12 15:35:00,33.92,33.99,33.92,33.97,32716.0,33.92,33.99,33.92,33.97,32716.0
2016-09-12 15:40:00,33.98,34.09,33.98,34.09,55306.0,33.98,34.09,33.98,34.09,55306.0
2016-09-12 15:45:00,34.08,34.08,33.99,33.99,123364.0,34.08,34.08,33.99,33.99,123364.0
2016-09-12 15:50:00,34.0,34.04,33.98,34.01,72936.0,34.0,34.04,33.98,34.01,72936.0
2016-09-12 15:55:00,34.01,34.05,34.01,34.02,77766.0,34.01,34.05,34.01,34.02,77766.0
2016-09-13 09:30:00,33.77,33.83,33.72,33.8,28148.0,33.77,33.83,33.72,33.8,28148.0
2016-09-13 09:35:00,33.74,33.93,33.7,33.9,7856.0,33.74,33.93,33.7,33.9,7856.0
2016-09-13 09:40:00,33.92,33.96,33.89,33.94,5820.0,33.92,33.96,33.89,33.94,5820.0
2016-09-13 09:45:00,33.91,33.92,33.83,33.84,7740.0,33.91,33.92,33.83,33.84,7740.0
2016-09-13 09:50:00,33.82,33.87,33.73,33.74,12126.0,33.82,33.87,33.73,33.74,12126.0
2016-09-13 09:55:00,33.71,33.79,33.7,33.76,24400.0,33.71,33.79,33.7,33.76,24400.0
2016-09-13 10:00:00,33.73,33.73,33.66,33.69,12800.0,33.73,33.73,33.66,33.69,12800.0
2016-09-13 10:05:00,33.7,33.71,33.63,33.63,12976.0,33.7,33.71,33.63,33.63,12976.0
2016-09-13 10:10:00,33.6,33.62,33.55,33.56,9032.0,33.6,33.62,33.55,33.56,9032.0
2016-09-13 10:15:00,33.55,33.66,33.55,33.65,14652.0,33.55,33.66,33.55,33.65,14652.0
2016-09-13 10:20:00,33.63,33.66,33.56,33.56,18752.0,33.63,33.66,33.56,33.56,18752.0
2016-09-13 10:25:00,33.54,33.63,33.52,33.55,33550.0,33.54,33.63,33.52,33.55,33550.0
2016-09-13 10:30:00,33.55,33.56,33.47,33.56,9400.0,33.55,33.56,33.47,33.56,9400.0
2016-09-13 10:35:00,33.54,33.59,33.51,33.52,7250.0,33.54,33.59,33.51,33.52,7250.0
2016-09-13 10:40:00,33.54,33.6,33.51,33.52,9982.0,33.54,33.6,33.51,33.52,9982.0
2016-09-13 10:45:00,33.53,33.57,33.42,33.44,15916.0,33.53,33.57,33.42,33.44,15916.0
2016-09-13 10:50:00,33.44,33.45,33.39,33.39,17104.0,33.44,33.45,33.39,33.39,17104.0
2016-09-13 10:55:00,33.39,33.42,33.34,33.38,21998.0,33.39,33.42,33.34,33.38,21998.0
2016-09-13 11:00:00,33.38,33.42,33.38,33.41,16446.0,33.38,33.42,33.38,33.41,16446.0
2016-09-13 11:05:00,33.42,33.45,33.38,33.38,12282.0,33.42,33.45,33.38,33.38,12282.0
2016-09-13 11:10:00,33.38,33.38,33.33,33.33,13112.0,33.38,33.38,33.33,33.33,13112.0
2016-09-13 11:15:00,33.33,33.34,33.27,33.31,10314.0,33.33,33.34,33.27,33.31,10314.0
2016-09-13 11:20:00,33.31,33.35,33.29,33.35,15000.0,33.31,33.35,33.29,33.35,15000.0
2016-09-13 11:25:00,33.34,33.35,33.26,33.29,10400.0,33.34,33.35,33.26,33.29,10400.0
2016-09-13 11:30:00,33.27,33.32,33.25,33.26,7836.0,33.27,33.32,33.25,33.26,7836.0
2016-09-13 11:35:00,33.26,33.32,33.24,33.29,14132.0,33.26,33.32,33.24,33.29,14132.0
2016-09-13 11:40:00,33.29,33.33,33.26,33.32,17788.0,33.29,33.33,33.26,33.32,17788.0
2016-09-13 11:45:00,33.33,33.33,33.23,33.24,19920.0,33.33,33.33,33.23,33.24,19920.0
2016-09-13 11:50:00,33.26,33.31,33.24,33.31,9690.0,33.26,33.31,33.24,33.31,9690.0
2016-09-13 11:55:00,33.27,33.29,33.24,33.27,7926.0,33.27,33.29,33.24,33.27,7926.0
2016-09-13 12:00:00,33.28,33.3,33.24,33.24,41682.0,33.28,33.3,33.24,33.24,41682.0
2016-09-13 12:05:00,33.24,33.32,33.24,33.31,11350.0,33.24,33.32,33.24,33.31,11350.0
2016-09-13 12:10:00,33.3,33.4,33.3,33.4,27004.0,33.3,33.4,33.3,33.4,27004.0
2016-09-13 12:15:00,33.41,33.44,33.4,33.43,9800.0,33.41,33.44,33.4,33.43,9800.0
2016-09-13 12:20:00,33.41,33.43,33.35,33.35,29680.0,33.41,33.43,33.35,33.35,29680.0
2016-09-13 12:25:00,33.37,33.37,33.29,33.29,9290.0,33.37,33.37,33.29,33.29,9290.0
2016-09-13 12:30:00,33.29,33.31,33.27,33.27,16058.0,33.29,33.31,33.27,33.27,16058.0
2016-09-13 12:35:00,33.26,33.3,33.24,33.3,9454.0,33.26,33.3,33.24,33.3,9454.0
2016-09-13 12:40:00,33.29,33.29,33.23,33.25,6632.0,33.29,33.29,33.23,33.25,6632.0
2016-09-13 12:45:00,33.24,33.25,33.22,33.22,12738.0,33.24,33.25,33.22,33.22,12738.0
2016-09-13 12:50:00,33.23,33.24,33.21,33.22,9928.0,33.23,33.24,33.21,33.22,9928.0
2016-09-13 12:55:00,33.22,33.24,33.18,33.23,25458.0,33.22,33.24,33.18,33.23,25458.0
2016-09-13 13:00:00,33.23,33.24,33.21,33.23,38740.0,33.23,33.24,33.21,33.23,38740.0
2016-09-13 13:05:00,33.23,33.31,33.22,33.3,15604.0,33.23,33.31,33.22,33.3,15604.0
2016-09-13 13:10:00,33.29,33.34,33.26,33.33,14686.0,33.29,33.34,33.26,33.33,14686.0
2016-09-13 13:15:00,33.33,33.46,33.33,33.45,9020.0,33.33,33.46,33.33,33.45,9020.0
2016-09-13 13:20:00,33.45,33.49,33.39,33.4,10634.0,33.45,33.49,33.39,33.4,10634.0
2016-09-13 13:25:00,33.4,33.48,33.4,33.48,11576.0,33.4,33.48,33.4,33.48,11576.0
2016-09-13 13:30:00,33.49,33.52,33.4,33.42,11266.0,33.49,33.52,33.4,33.42,11266.0
2016-09-13 13:35:00,33.41,33.41,33.35,33.35,61604.0,33.41,33.41,33.35,33.35,61604.0
2016-09-13 13:40:00,33.35,33.38,33.24,33.29,38058.0,33.35,33.38,33.24,33.29,38058.0
2016-09-13 13:45:00,33.29,33.32,33.26,33.27,10232.0,33.29,33.32,33.26,33.27,10232.0
2016-09-13 13:50:00,33.27,33.3,33.1,33.14,42624.0,33.27,33.3,33.1,33.14,42624.0
2016-09-13 13:55:00,33.17,33.2,33.15,33.17,10872.0,33.17,33.2,33.15,33.17,10872.0
2016-09-13 14:00:00,33.17,33.26,33.13,33.24,26318.0,33.17,33.26,33.13,33.24,26318.0
2016-09-13 14:05:00,33.24,33.3,33.23,33.29,28394.0,33.24,33.3,33.23,33.29,28394.0
2016-09-13 14:10:00,33.31,33.31,33.24,33.27,8368.0,33.31,33.31,33.24,33.27,8368.0
2016-09-13 14:15:00,33.26,33.28,33.24,33.26,45002.0,33.26,33.28,33.24,33.26,45002.0
2016-09-13 14:20:00,33.26,33.26,33.23,33.26,114852.0,33.26,33.26,33.23,33.26,114852.0
2016-09-13 14:25:00,33.25,33.27,33.23,33.23,15638.0,33.25,33.27,33.23,33.23,15638.0
2016-09-13 14:30:00,33.23,33.27,33.22,33.27,40560.0,33.23,33.27,33.22,33.27,40560.0
2016-09-13 14:35:00,33.27,33.33,33.27,33.33,8142.0,33.27,33.33,33.27,33.33,8142.0
2016-09-13 14:40:00,33.34,33.42,33.33,33.42,40052.0,33.34,33.42,33.33,33.42,40052.0
2016-09-13 14:45:00,33.4,33.44,33.38,33.42,11232.0,33.4,33.44,33.38,33.42,11232.0
2016-09-13 14:50:00,33.4,33.43,33.37,33.37,8048.0,33.4,33.43,33.37,33.37,8048.0
2016-09-13 14:55:00,33.37,33.38,33.31,33.31,13260.0,33.37,33.38,33.31,33.31,13260.0
2016-09-13 15:00:00,33.3,33.31,33.24,33.26,11908.0,33.3,33.31,33.24,33.26,11908.0
2016-09-13 15:05:00,33.26,33.29,33.24,33.27,16352.0,33.26,33.29,33.24,33.27,16352.0
2016-09-13 15:10:00,33.27,33.27,33.23,33.26,14212.0,33.27,33.27,33.23,33.26,14212.0
2016-09-13 15:15:00,33.26,33.35,33.26,33.35,13156.0,33.26,33.35,33.26,33.35,13156.0
2016-09-13 15:20:00,33.35,33.38,33.35,33.35,15410.0,33.35,33.38,33.35,33.35,15410.0
2016-09-13 15:25:00,33.35,33.44,33.35,33.43,23564.0,33.35,33.44,33.35,33.43,23564.0
2016-09-13 15:30:00,33.43,33.46,33.4,33.42,24904.0,33.43,33.46,33.4,33.42,24904.0
2016-09-13 15:35:00,33.42,33.46,33.42,33.46,33174.0,33.42,33.46,33.42,33.46,33174.0
2016-09-13 15:40:00,33.45,33.46,33.32,33.33,45102.0,33.45,33.46,33.32,33.33,45102.0
2016-09-13 15:45:00,33.32,33.4,33.29,33.38,58188.0,33.32,33.4,33.29,33.38,58188.0
2016-09-13 15:50:00,33.39,33.51,33.38,33.51,86814.0,33.39,33.51,33.38,33.51,86814.0
2016-09-13 15:55:00,33.5,33.5,33.37,33.38,139276.0,33.5,33.5,33.37,33.38,139276.0
2016-09-14 09:30:00,33.39,33.4,33.21,33.29,21510.0,33.39,33.4,33.21,33.29,21510.0
2016-09-14 09:35:00,33.3,33.4,33.22,33.37,208460.0,33.3,33.4,33.22,33.37,208460.0
2016-09-14 09:40:00,33.37,33.4,33.29,33.38,12204.0,33.37,33.4,33.29,33.38,12204.0
2016-09-14 09:45:00,33.35,33.49,33.33,33.35,19476.0,33.35,33.49,33.33,33.35,19476.0
2016-09-14 09:50:00,33.33,33.38,33.26,33.35,20300.0,33.33,33.38,33.26,33.35,20300.0
2016-09-14 09:55:00,33.36,33.46,33.31,33.42,25178.0,33.36,33.46,33.31,33.42,25178.0
2016-09-14 10:00:00,33.41,33.43,33.37,33.39,17878.0,33.41,33.43,33.37,33.39,17878.0
2016-09-14 10:05:00,33.4,33.43,33.34,33.37,20672.0,33.4,33.43,33.34,33.37,20672.0
2016-09-14 10:10:00,33.35,33.39,33.34,33.34,14242.0,33.35,33.39,33.34,33.34,14242.0
2016-09-14 10:15:00,33.35,33.35,33.24,33.24,18988.0,33.35,33.35,33.24,33.24,18988.0
2016-09-14 10:20:00,33.24,33.43,33.24,33.42,7904.0,33.24,33.43,33.24,33.42,7904.0
2016-09-14 10:25:00,33.42,33.44,33.38,33.43,33440.0,33.42,33.44,33.38,33.43,33440.0
2016-09-14 10:30:00,33.45,33.49,33.43,33.49,11942.0,33.45,33.49,33.43,33.49,11942.0
2016-09-14 10:35:00,33.52,33.6,33.5,33.5,23876.0,33.52,33.6,33.5,33.5,23876.0
2016-09-14 10:40:00,33.49,33.5,33.38,33.38,9000.0,33.49,33.5,33.38,33.38,9000.0
2016-09-14 10:45:00,33.4,33.47,33.37,33.38,28800.0,33.4,33.47,33.37,33.38,28800.0
2016-09-14 10:50:00,33.39,33.41,33.35,33.38,41948.0,33.39,33.41,33.35,33.38,41948.0
2016-09-14 10:55:00,33.38,33.41,33.33,33.39,14400.0,33.38,33.41,33.33,33.39,14400.0
2016-09-14 11:00:00,33.41,33.48,33.39,33.44,26842.0,33.41,33.48,33.39,33.44,26842.0
2016-09-14 11:05:00,33.44,33.44,33.38,33.38,14512.0,33.44,33.44,33.38,33.38,14512.0
2016-09-14 11:10:00,33.38,33.39,33.35,33.38,18402.0,33.38,33.39,33.35,33.38,18402.0
2016-09-14 11:15:00,33.38,33.4,33.36,33.38,25450.0,33.38,33.4,33.36,33.38,25450.0
2016-09-14 11:20:00,33.38,33.43,33.37,33.43,19048.0,33.38,33.43,33.37,33.43,19048.0
2016-09-14 11:25:00,33.43,33.44,33.39,33.39,11636.0,33.43,33.44,33.39,33.39,11636.0
2016-09-14 11:30:00,33.38,33.38,33.34,33.37,22608.0,33.38,33.38,33.34,33.37,22608.0
2016-09-14 11:35:00,33.37,33.42,33.37,33.4,17500.0,33.37,33.42,33.37,33.4,17500.0
2016-09-14 11:40:00,33.41,33.42,33.38,33.38,21454.0,33.41,33.42,33.38,33.38,21454.0
2016-09-14 11:45:00,33.39,33.43,33.34,33.38,32120.0,33.39,33.43,33.34,33.38,32120.0
2016-09-14 11:50:00,33.38,33.42,33.35,33.38,21026.0,33.38,33.42,33.35,33.38,21026.0
2016-09-14 11:55:00,33.37,33.4,33.35,33.38,28526.0,33.37,33.4,33.35,33.38,28526.0
2016-09-14 12:00:00,33.38,33.42,33.36,33.38,41200.0,33.38,33.42,33.36,33.38,41200.0
2016-09-14 12:05:00,33.38,33.4,33.3,33.35,25274.0,33.38,33.4,33.3,33.35,25274.0
2016-09-14 12:10:00,33.35,33.38,33.32,33.38,23538.0,33.35,33.38,33.32,33.38,23538.0
2016-09-14 12:15:00,33.38,33.4,33.37,33.38,17414.0,33.38,33.4,33.37,33.38,17414.0
2016-09-14 12:20:00,33.38,33.4,33.33,33.35,23344.0,33.38,33.4,33.33,33.35,23344.0
2016-09-14 12:25:00,33.35,33.38,33.32,33.33,16654.0,33.35,33.38,33.32,33.33,16654.0
2016-09-14 12:30:00,33.33,33.38,33.32,33.36,30010.0,33.33,33.38,33.32,33.36,30010.0
2016-09-14 12:35:00,33.37,33.37,33.31,33.31,19380.0,33.37,33.37,33.31,33.31,19380.0
2016-09-14 12:40:00,33.31,33.32,33.29,33.29,28106.0,33.31,33.32,33.29,33.29,28106.0
2016-09-14 12:45:00,33.3,33.3,33.2,33.21,22082.0,33.3,33.3,33.2,33.21,22082.0
2016-09-14 12:50:00,33.22,33.3,33.21,33.28,37692.0,33.22,33.3,33.21,33.28,37692.0
2016-09-14 12:55:00,33.27,33.31,33.26,33.27,27832.0,33.27,33.31,33.26,33.27,27832.0
2016-09-14 13:00:00,33.27,33.27,33.24,33.24,31136.0,33.27,33.27,33.24,33.24,31136.0
2016-09-14 13:05:00,33.25,33.26,33.17,33.19,38040.0,33.25,33.26,33.17,33.19,38040.0
2016-09-14 13:10:00,33.18,33.18,33.13,33.15,29916.0,33.18,33.18,33.13,33.15,29916.0
2016-09-14 13:15:00,33.14,33.22,33.13,33.21,44438.0,33.14,33.22,33.13,33.21,44438.0
2016-09-14 13:20:00,33.2,33.24,33.18,33.24,12410.0,33.2,33.24,33.18,33.24,12410.0
2016-09-14 13:25:00,33.25,33.26,33.16,33.18,32402.0,33.25,33.26,33.16,33.18,32402.0
2016-09-14 13:30:00,33.16,33.25,33.16,33.23,16208.0,33.16,33.25,33.16,33.23,16208.0
2016-09-14 13:35:00,33.22,33.29,33.21,33.29,17526.0,33.22,33.29,33.21,33.29,17526.0
2016-09-14 13:40:00,33.27,33.3,33.25,33.27,13890.0,33.27,33.3,33.25,33.27,13890.0
2016-09-14 13:45:00,33.26,33.31,33.23,33.24,15580.0,33.26,33.31,33.23,33.24,15580.0
2016-09-14 13:50:00,33.22,33.25,33.2,33.22,19208.0,33.22,33.25,33.2,33.22,19208.0
2016-09-14 13:55:00,33.24,33.24,33.17,33.17,15186.0,33.24,33.24,33.17,33.17,15186.0
2016-09-14 14:00:00,33.17,33.18,33.1,33.1,45106.0,33.17,33.18,33.1,33.1,45106.0
2016-09-14 14:05:00,33.11,33.13,33.08,33.09,53240.0,33.11,33.13,33.08,33.09,53240.0
2016-09-14 14:10:00,33.06,33.08,33.0,33.01,55212.0,33.06,33.08,33.0,33.01,55212.0
2016-09-14 14:15:00,33.02,33.06,33.0,33.01,42136.0,33.02,33.06,33.0,33.01,42136.0
2016-09-14 14:20:00,33.02,33.06,32.98,33.06,39644.0,33.02,33.06,32.98,33.06,39644.0
2016-09-14 14:25:00,33.05,33.05,32.98,33.02,25642.0,33.05,33.05,32.98,33.02,25642.0
2016-09-14 14:30:00,33.02,33.04,33.0,33.02,28576.0,33.02,33.04,33.0,33.02,28576.0
2016-09-14 14:35:00,33.04,33.04,32.99,33.02,21876.0,33.04,33.04,32.99,33.02,21876.0
2016-09-14 14:40:00,33.02,33.13,33.02,33.08,27060.0,33.02,33.13,33.02,33.08,27060.0
2016-09-14 14:45:00,33.08,33.1,33.06,33.1,17614.0,33.08,33.1,33.06,33.1,17614.0
2016-09-14 14:50:00,33.11,33.12,33.05,33.08,66036.0,33.11,33.12,33.05,33.08,66036.0
2016-09-14 14:55:00,33.08,33.17,33.07,33.17,16012.0,33.08,33.17,33.07,33.17,16012.0
2016-09-14 15:00:00,33.17,33.17,33.11,33.14,26620.0,33.17,33.17,33.11,33.14,26620.0
2016-09-14 15:05:00,33.14,33.14,33.1,33.12,24330.0,33.14,33.14,33.1,33.12,24330.0
2016-09-14 15:10:00,33.12,33.12,33.07,33.1,27096.0,33.12,33.12,33.07,33.1,27096.0
2016-09-14 15:15:00,33.11,33.12,33.05,33.09,115534.0,33.11,33.12,33.05,33.09,115534.0
2016-09-14 15:20:00,33.09,33.13,33.06,33.06,47100.0,33.09,33.13,33.06,33.06,47100.0
2016-09-14 15:25:00,33.08,33.1,33.05,33.07,26898.0,33.08,33.1,33.05,33.07,26898.0
2016-09-14 15:30:00,33.06,33.13,33.06,33.13,24854.0,33.06,33.13,33.06,33.13,24854.0
2016-09-14 15:35:00,33.13,33.13,33.08,33.13,43710.0,33.13,33.13,33.08,33.13,43710.0
2016-09-14 15:40:00,33.12,33.13,33.08,33.09,61708.0,33.12,33.13,33.08,33.09,61708.0
2016-09-14 15:45:00,33.08,33.13,33.07,33.1,98116.0,33.08,33.13,33.07,33.1,98116.0
2016-09-14 15:50:00,33.1,33.11,33.06,33.1,127950.0,33.1,33.11,33.06,33.1,127950.0
2016-09-14 15:55:00,33.09,33.1,33.02,33.08,237792.0,33.09,33.1,33.02,33.08,237792.0
2016-09-15 09:30:00,33.12,33.15,32.98,33.04,17582.0,33.12,33.15,32.98,33.04,17582.0
2016-09-15 09:35:00,33.15,33.15,32.98,32.98,3640.0,33.15,33.15,32.98,32.98,3640.0
2016-09-15 09:40:00,32.96,33.1,32.94,32.98,9960.0,32.96,33.1,32.94,32.98,9960.0
2016-09-15 09:45:00,32.95,33.01,32.93,32.99,4330.0,32.95,33.01,32.93,32.99,4330.0
2016-09-15 09:50:00,32.97,33.02,32.91,33.01,7512.0,32.97,33.02,32.91,33.01,7512.0
2016-09-15 09:55:00,33.02,33.02,32.94,32.99,13748.0,33.02,33.02,32.94,32.99,13748.0
2016-09-15 10:00:00,32.98,33.11,32.98,33.11,14664.0,32.98,33.11,32.98,33.11,14664.0
2016-09-15 10:05:00,33.1,33.18,33.06,33.06,32282.0,33.1,33.18,33.06,33.06,32282.0
2016-09-15 10:10:00,33.08,33.13,33.08,33.09,11350.0,33.08,33.13,33.08,33.09,11350.0
2016-09-15 10:15:00,33.12,33.15,33.1,33.13,9950.0,33.12,33.15,33.1,33.13,9950.0
2016-09-15 10:20:00,33.13,33.13,33.04,33.05,10864.0,33.13,33.13,33.04,33.05,10864.0
2016-09-15 10:25:00,33.05,33.1,33.05,33.07,11760.0,33.05,33.1,33.05,33.07,11760.0
2016-09-15 10:30:00,33.1,33.1,33.06,33.08,8244.0,33.1,33.1,33.06,33.08,8244.0
2016-09-15 10:35:00,33.08,33.12,33.07,33.12,12216.0,33.08,33.12,33.07,33.12,12216.0
2016-09-15 10:40:00,33.11,33.13,33.06,33.06,5048.0,33.11,33.13,33.06,33.06,5048.0
2016-09-15 10:45:00,33.08,33.13,33.07,33.1,17592.0,33.08,33.13,33.07,33.1,17592.0
2016-09-15 10:50:00,33.12,33.22,33.11,33.2,39910.0,33.12,33.22,33.11,33.2,39910.0
2016-09-15 10:55:00,33.21,33.3,33.21,33.3,17388.0,33.21,33.3,33.21,33.3,17388.0
2016-09-15 11:00:00,33.31,33.34,33.3,33.34,5400.0,33.31,33.34,33.3,33.34,5400.0
2016-09-15 11:05:00,33.35,33.36,33.29,33.31,15850.0,33.35,33.36,33.29,33.31,15850.0
2016-09-15 11:10:00,33.32,33.33,33.26,33.27,11048.0,33.32,33.33,33.26,33.27,11048.0
2016-09-15 11:15:00,33.28,33.34,33.26,33.33,11134.0,33.28,33.34,33.26,33.33,11134.0
2016-09-15 11:20:00,33.31,33.31,33.25,33.27,8248.0,33.31,33.31,33.25,33.27,8248.0
2016-09-15 11:25:00,33.26,33.38,33.26,33.38,12000.0,33.26,33.38,33.26,33.38,12000.0
2016-09-15 11:30:00,33.38,33.4,33.35,33.38,11996.0,33.38,33.4,33.35,33.38,11996.0
2016-09-15 11:35:00,33.38,33.39,33.32,33.32,6052.0,33.38,33.39,33.32,33.32,6052.0
2016-09-15 11:40:00,33.34,33.35,33.3,33.33,40348.0,33.34,33.35,33.3,33.33,40348.0
2016-09-15 11:45:00,33.33,33.34,33.28,33.3,24838.0,33.33,33.34,33.28,33.3,24838.0
2016-09-15 11:50:00,33.3,33.35,33.27,33.33,7558.0,33.3,33.35,33.27,33.33,7558.0
2016-09-15 11:55:00,33.34,33.34,33.25,33.25,10464.0,33.34,33.34,33.25,33.25,10464.0
2016-09-15 12:00:00,33.26,33.27,33.25,33.27,5400.0,33.26,33.27,33.25,33.27,5400.0
2016-09-15 12:05:00,33.27,33.31,33.26,33.27,10082.0,33.27,33.31,33.26,33.27,10082.0
2016-09-15 12:10:00,33.27,33.33,33.27,33.33,5110.0,33.27,33.33,33.27,33.33,5110.0
2016-09-15 12:15:00,33.32,33.34,33.32,33.32,5588.0,33.32,33.34,33.32,33.32,5588.0
2016-09-15 12:20:00,33.32,33.41,33.32,33.4,11442.0,33.32,33.41,33.32,33.4,11442.0
2016-09-15 12:25:00,33.41,33.41,33.34,33.34,5976.0,33.41,33.41,33.34,33.34,5976.0
2016-09-15 12:30:00,33.35,33.38,33.35,33.35,6200.0,33.35,33.38,33.35,33.35,6200.0
2016-09-15 12:35:00,33.34,33.35,33.31,33.32,7736.0,33.34,33.35,33.31,33.32,7736.0
2016-09-15 12:40:00,33.32,33.35,33.29,33.31,34940.0,33.32,33.35,33.29,33.31,34940.0
2016-09-15 12:45:00,33.32,33.35,33.31,33.34,9214.0,33.32,33.35,33.31,33.34,9214.0
2016-09-15 12:50:00,33.33,33.35,33.32,33.33,5422.0,33.33,33.35,33.32,33.33,5422.0
2016-09-15 12:55:00,33.33,33.36,33.31,33.35,3400.0,33.33,33.36,33.31,33.35,3400.0
2016-09-15 13:00:00,33.36,33.4,33.35,33.4,10244.0,33.36,33.4,33.35,33.4,10244.0
2016-09-15 13:05:00,33.39,33.4,33.35,33.39,6748.0,33.39,33.4,33.35,33.39,6748.0
2016-09-15 13:10:00,33.39,33.39,33.35,33.37,6260.0,33.39,33.39,33.35,33.37,6260.0
2016-09-15 13:15:00,33.38,33.43,33.38,33.43,6102.0,33.38,33.43,33.38,33.43,6102.0
2016-09-15 13:20:00,33.44,33.45,33.42,33.45,9792.0,33.44,33.45,33.42,33.45,9792.0
2016-09-15 13:25:00,33.44,33.46,33.41,33.42,13818.0,33.44,33.46,33.41,33.42,13818.0
2016-09-15 13:30:00,33.43,33.5,33.43,33.5,15528.0,33.43,33.5,33.43,33.5,15528.0
2016-09-15 13:35:00,33.49,33.51,33.47,33.49,22942.0,33.49,33.51,33.47,33.49,22942.0
2016-09-15 13:40:00,33.49,33.59,33.48,33.57,19066.0,33.49,33.59,33.48,33.57,19066.0
2016-09-15 13:45:00,33.59,33.6,33.58,33.58,11206.0,33.59,33.6,33.58,33.58,11206.0
2016-09-15 13:50:00,33.58,33.61,33.56,33.57,12332.0,33.58,33.61,33.56,33.57,12332.0
2016-09-15 13:55:00,33.57,33.65,33.57,33.65,11906.0,33.57,33.65,33.57,33.65,11906.0
2016-09-15 14:00:00,33.65,33.65,33.62,33.64,13860.0,33.65,33.65,33.62,33.64,13860.0
2016-09-15 14:05:00,33.64,33.68,33.63,33.66,10986.0,33.64,33.68,33.63,33.66,10986.0
2016-09-15 14:10:00,33.66,33.67,33.6,33.61,8088.0,33.66,33.67,33.6,33.61,8088.0
2016-09-15 14:15:00,33.62,33.69,33.62,33.69,15704.0,33.62,33.69,33.62,33.69,15704.0
2016-09-15 14:20:00,33.68,33.69,33.63,33.63,14558.0,33.68,33.69,33.63,33.63,14558.0
2016-09-15 14:25:00,33.64,33.64,33.58,33.58,6202.0,33.64,33.64,33.58,33.58,6202.0
2016-09-15 14:30:00,33.59,33.61,33.58,33.61,9000.0,33.59,33.61,33.58,33.61,9000.0
2016-09-15 14:35:00,33.61,33.63,33.61,33.63,11600.0,33.61,33.63,33.61,33.63,11600.0
2016-09-15 14:40:00,33.62,33.62,33.57,33.57,13910.0,33.62,33.62,33.57,33.57,13910.0
2016-09-15 14:45:00,33.58,33.58,33.52,33.55,17436.0,33.58,33.58,33.52,33.55,17436.0
2016-09-15 14:50:00,33.55,33.61,33.55,33.58,22480.0,33.55,33.61,33.55,33.58,22480.0
2016-09-15 14:55:00,33.59,33.61,33.58,33.58,10164.0,33.59,33.61,33.58,33.58,10164.0
2016-09-15 15:00:00,33.58,33.63,33.58,33.62,15094.0,33.58,33.63,33.58,33.62,15094.0
2016-09-15 15:05:00,33.62,33.64,33.6,33.62,25148.0,33.62,33.64,33.6,33.62,25148.0
2016-09-15 15:10:00,33.62,33.63,33.58,33.61,20580.0,33.62,33.63,33.58,33.61,20580.0
2016-09-15 15:15:00,33.6,33.6,33.59,33.6,17800.0,33.6,33.6,33.59,33.6,17800.0
2016-09-15 15:20:00,33.6,33.63,33.6,33.6,17466.0,33.6,33.63,33.6,33.6,17466.0
2016-09-15 15:25:00,33.6,33.63,33.58,33.6,24188.0,33.6,33.63,33.58,33.6,24188.0
2016-09-15 15:30:00,33.6,33.62,33.57,33.6,34680.0,33.6,33.62,33.57,33.6,34680.0
2016-09-15 15:35:00,33.6,33.67,33.6,33.66,35814.0,33.6,33.67,33.6,33.66,35814.0
2016-09-15 15:40:00,33.66,33.7,33.65,33.67,50530.0,33.66,33.7,33.65,33.67,50530.0
2016-09-15 15:45:00,33.68,33.69,33.63,33.65,49780.0,33.68,33.69,33.63,33.65,49780.0
2016-09-15 15:50:00,33.65,33.65,33.6,33.63,48616.0,33.65,33.65,33.6,33.63,48616.0
2016-09-15 15:55:00,33.63,33.64,33.6,33.62,133530.0,33.63,33.64,33.6,33.62,133530.0
2016-09-16 09:30:00,33.57,33.63,33.57,33.6,265314.0,33.57,33.63,33.57,33.6,265314.0
2016-09-16 09:35:00,33.6,33.74,33.56,33.67,7902.0,33.6,33.74,33.56,33.67,7902.0
2016-09-16 09:40:00,33.66,33.75,33.57,33.73,42098.0,33.66,33.75,33.57,33.73,42098.0
2016-09-16 09:45:00,33.73,33.8,33.73,33.8,5590.0,33.73,33.8,33.73,33.8,5590.0
2016-09-16 09:50:00,33.8,33.95,33.79,33.92,23540.0,33.8,33.95,33.79,33.92,23540.0
2016-09-16 09:55:00,33.92,33.95,33.85,33.86,5564.0,33.92,33.95,33.85,33.86,5564.0
2016-09-16 10:00:00,33.87,33.93,33.8,33.86,37184.0,33.87,33.93,33.8,33.86,37184.0
2016-09-16 10:05:00,33.85,33.87,33.77,33.82,36454.0,33.85,33.87,33.77,33.82,36454.0
2016-09-16 10:10:00,33.81,33.85,33.76,33.84,42898.0,33.81,33.85,33.76,33.84,42898.0
2016-09-16 10:15:00,33.83,33.9,33.82,33.85,13924.0,33.83,33.9,33.82,33.85,13924.0
2016-09-16 10:20:00,33.84,33.91,33.84,33.9,32558.0,33.84,33.91,33.84,33.9,32558.0
2016-09-16 10:25:00,33.92,33.96,33.88,33.96,61570.0,33.92,33.96,33.88,33.96,61570.0
2016-09-16 10:30:00,33.95,34.01,33.92,33.93,34692.0,33.95,34.01,33.92,33.93,34692.0
2016-09-16 10:35:00,33.93,33.99,33.88,33.99,25802.0,33.93,33.99,33.88,33.99,25802.0
2016-09-16 10:40:00,33.98,33.99,33.95,33.95,10820.0,33.98,33.99,33.95,33.95,10820.0
2016-09-16 10:45:00,33.93,34.0,33.92,33.95,14444.0,33.93,34.0,33.92,33.95,14444.0
2016-09-16 10:50:00,33.95,33.97,33.92,33.96,185432.0,33.95,33.97,33.92,33.96,185432.0
2016-09-16 10:55:00,33.95,33.96,33.87,33.87,16038.0,33.95,33.96,33.87,33.87,16038.0
2016-09-16 11:00:00,33.85,33.88,33.74,33.82,50466.0,33.85,33.88,33.74,33.82,50466.0
2016-09-16 11:05:00,33.84,33.84,33.69,33.69,13576.0,33.84,33.84,33.69,33.69,13576.0
2016-09-16 11:10:00,33.7,33.79,33.7,33.74,19804.0,33.7,33.79,33.7,33.74,19804.0
2016-09-16 11:15:00,33.74,33.74,33.6,33.7,36318.0,33.74,33.74,33.6,33.7,36318.0
2016-09-16 11:20:00,33.71,33.73,33.69,33.71,8044.0,33.71,33.73,33.69,33.71,8044.0
2016-09-16 11:25:00,33.69,33.73,33.66,33.7,13968.0,33.69,33.73,33.66,33.7,13968.0
2016-09-16 11:30:00,33.7,33.77,33.7,33.77,19880.0,33.7,33.77,33.7,33.77,19880.0
2016-09-16 11:35:00,33.77,33.83,33.76,33.79,12400.0,33.77,33.83,33.76,33.79,12400.0
2016-09-16 11:40:00,33.78,33.84,33.76,33.84,11492.0,33.78,33.84,33.76,33.84,11492.0
2016-09-16 11:45:00,33.85,33.88,33.81,33.85,9424.0,33.85,33.88,33.81,33.85,9424.0
2016-09-16 11:50:00,33.84,33.84,33.79,33.8,16400.0,33.84,33.84,33.79,33.8,16400.0
2016-09-16 11:55:00,33.79,33.79,33.76,33.78,11800.0,33.79,33.79,33.76,33.78,11800.0
2016-09-16 12:00:00,33.78,33.82,33.74,33.8,12206.0,33.78,33.82,33.74,33.8,12206.0
2016-09-16 12:05:00,33.79,33.81,33.77,33.77,10600.0,33.79,33.81,33.77,33.77,10600.0
2016-09-16 12:10:00,33.77,33.77,33.74,33.74,9850.0,33.77,33.77,33.74,33.74,9850.0
2016-09-16 12:15:00,33.75,33.79,33.74,33.76,8200.0,33.75,33.79,33.74,33.76,8200.0
2016-09-16 12:20:00,33.77,33.77,33.73,33.74,10450.0,33.77,33.77,33.73,33.74,10450.0
2016-09-16 12:25:00,33.73,33.74,33.7,33.71,13210.0,33.73,33.74,33.7,33.71,13210.0
2016-09-16 12:30:00,33.73,33.8,33.73,33.77,9520.0,33.73,33.8,33.73,33.77,9520.0
2016-09-16 12:35:00,33.78,33.79,33.76,33.77,8800.0,33.78,33.79,33.76,33.77,8800.0
2016-09-16 12:40:00,33.77,33.77,33.73,33.76,9570.0,33.77,33.77,33.73,33.76,9570.0
2016-09-16 12:45:00,33.75,33.76,33.71,33.73,12644.0,33.75,33.76,33.71,33.73,12644.0
2016-09-16 12:50:00,33.73,33.77,33.69,33.76,11322.0,33.73,33.77,33.69,33.76,11322.0
2016-09-16 12:55:00,33.77,33.77,33.72,33.72,3800.0,33.77,33.77,33.72,33.72,3800.0
2016-09-16 13:00:00,33.71,33.76,33.7,33.76,8886.0,33.71,33.76,33.7,33.76,8886.0
2016-09-16 13:05:00,33.75,33.76,33.73,33.76,7594.0,33.75,33.76,33.73,33.76,7594.0
2016-09-16 13:10:00,33.74,33.75,33.66,33.66,15116.0,33.74,33.75,33.66,33.66,15116.0
2016-09-16 13:15:00,33.67,33.69,33.67,33.68,4600.0,33.67,33.69,33.67,33.68,4600.0
2016-09-16 13:20:00,33.67,33.68,33.65,33.68,8696.0,33.67,33.68,33.65,33.68,8696.0
2016-09-16 13:25:00,33.68,33.68,33.65,33.67,16334.0,33.68,33.68,33.65,33.67,16334.0
2016-09-16 13:30:00,33.67,33.68,33.62,33.63,13140.0,33.67,33.68,33.62,33.63,13140.0
2016-09-16 13:35:00,33.62,33.66,33.6,33.6,13452.0,33.62,33.66,33.6,33.6,13452.0
2016-09-16 13:40:00,33.6,33.61,33.55,33.55,11528.0,33.6,33.61,33.55,33.55,11528.0
2016-09-16 13:45:00,33.55,33.58,33.53,33.56,15300.0,33.55,33.58,33.53,33.56,15300.0
2016-09-16 13:50:00,33.57,33.61,33.55,33.6,17320.0,33.57,33.61,33.55,33.6,17320.0
2016-09-16 13:55:00,33.61,33.63,33.56,33.56,25620.0,33.61,33.63,33.56,33.56,25620.0
2016-09-16 14:00:00,33.56,33.57,33.5,33.52,39792.0,33.56,33.57,33.5,33.52,39792.0
2016-09-16 14:05:00,33.52,33.62,33.52,33.59,19580.0,33.52,33.62,33.52,33.59,19580.0
2016-09-16 14:10:00,33.59,33.64,33.57,33.6,13624.0,33.59,33.64,33.57,33.6,13624.0
2016-09-16 14:15:00,33.6,33.63,33.57,33.57,25598.0,33.6,33.63,33.57,33.57,25598.0
2016-09-16 14:20:00,33.57,33.59,33.55,33.55,13446.0,33.57,33.59,33.55,33.55,13446.0
2016-09-16 14:25:00,33.56,33.57,33.54,33.56,15250.0,33.56,33.57,33.54,33.56,15250.0
2016-09-16 14:30:00,33.57,33.61,33.53,33.53,23606.0,33.57,33.61,33.53,33.53,23606.0
2016-09-16 14:35:00,33.54,33.58,33.54,33.57,12096.0,33.54,33.58,33.54,33.57,12096.0
2016-09-16 14:40:00,33.57,33.6,33.52,33.57,20158.0,33.57,33.6,33.52,33.57,20158.0
2016-09-16 14:45:00,33.57,33.6,33.55,33.57,17010.0,33.57,33.6,33.55,33.57,17010.0
2016-09-16 14:50:00,33.56,33.6,33.55,33.59,19140.0,33.56,33.6,33.55,33.59,19140.0
2016-09-16 14:55:00,33.58,33.58,33.52,33.52,17800.0,33.58,33.58,33.52,33.52,17800.0
2016-09-16 15:00:00,33.52,33.57,33.52,33.57,18140.0,33.52,33.57,33.52,33.57,18140.0
2016-09-16 15:05:00,33.56,33.6,33.56,33.59,26184.0,33.56,33.6,33.56,33.59,26184.0
2016-09-16 15:10:00,33.59,33.64,33.56,33.62,40544.0,33.59,33.64,33.56,33.62,40544.0
2016-09-16 15:15:00,33.62,33.67,33.62,33.65,31064.0,33.62,33.67,33.62,33.65,31064.0
2016-09-16 15:20:00,33.66,33.68,33.6,33.6,24446.0,33.66,33.68,33.6,33.6,24446.0
2016-09-16 15:25:00,33.61,33.61,33.57,33.57,32620.0,33.61,33.61,33.57,33.57,32620.0
2016-09-16 15:30:00,33.57,33.66,33.57,33.65,41608.0,33.57,33.66,33.57,33.65,41608.0
2016-09-16 15:35:00,33.65,33.65,33.6,33.61,41742.0,33.65,33.65,33.6,33.61,41742.0
2016-09-16 15:40:00,33.61,33.63,33.58,33.6,53080.0,33.61,33.63,33.58,33.6,53080.0
2016-09-16 15:45:00,33.6,33.74,33.6,33.73,122338.0,33.6,33.74,33.6,33.73,122338.0
2016-09-16 15:50:00,33.72,33.74,33.68,33.69,165564.0,33.72,33.74,33.68,33.69,165564.0
2016-09-16 15:55:00,33.7,33.74,33.63,33.65,261170.0,33.7,33.74,33.63,33.65,261170.0
2016-09-19 09:30:00,33.69,33.79,33.67,33.7,25266.0,33.69,33.79,33.67,33.7,25266.0
2016-09-19 09:35:00,33.74,33.86,33.74,33.83,13842.0,33.74,33.86,33.74,33.83,13842.0
2016-09-19 09:40:00,33.77,33.84,33.73,33.84,21058.0,33.77,33.84,33.73,33.84,21058.0
2016-09-19 09:45:00,33.84,33.93,33.84,33.92,16084.0,33.84,33.93,33.84,33.92,16084.0
2016-09-19 09:50:00,33.92,34.05,33.92,34.04,7800.0,33.92,34.05,33.92,34.04,7800.0
2016-09-19 09:55:00,34.06,34.23,34.06,34.22,14896.0,34.06,34.23,34.06,34.22,14896.0
2016-09-19 10:00:00,34.22,34.24,34.13,34.13,20388.0,34.22,34.24,34.13,34.13,20388.0
2016-09-19 10:05:00,34.12,34.19,34.05,34.09,20000.0,34.12,34.19,34.05,34.09,20000.0
2016-09-19 10:10:00,34.09,34.1,33.95,33.96,9400.0,34.09,34.1,33.95,33.96,9400.0
2016-09-19 10:15:00,33.93,34.02,33.93,34.01,11200.0,33.93,34.02,33.93,34.01,11200.0
2016-09-19 10:20:00,34.0,34.07,34.0,34.04,21906.0,34.0,34.07,34.0,34.04,21906.0
2016-09-19 10:25:00,34.03,34.07,33.96,34.02,26828.0,34.03,34.07,33.96,34.02,26828.0
2016-09-19 10:30:00,34.02,34.02,33.88,33.88,8036.0,34.02,34.02,33.88,33.88,8036.0
2016-09-19 10:35:00,33.88,33.91,33.82,33.9,42164.0,33.88,33.91,33.82,33.9,42164.0
2016-09-19 10:40:00,33.91,33.93,33.88,33.92,20206.0,33.91,33.93,33.88,33.92,20206.0
2016-09-19 10:45:00,33.92,33.93,33.88,33.88,17800.0,33.92,33.93,33.88,33.88,17800.0
2016-09-19 10:50:00,33.88,33.89,33.83,33.85,26752.0,33.88,33.89,33.83,33.85,26752.0
2016-09-19 10:55:00,33.85,33.85,33.82,33.83,15144.0,33.85,33.85,33.82,33.83,15144.0
2016-09-19 11:00:00,33.84,33.84,33.78,33.79,19340.0,33.84,33.84,33.78,33.79,19340.0
2016-09-19 11:05:00,33.79,33.84,33.77,33.83,24330.0,33.79,33.84,33.77,33.83,24330.0
2016-09-19 11:10:00,33.83,33.87,33.82,33.83,16400.0,33.83,33.87,33.82,33.83,16400.0
2016-09-19 11:15:00,33.83,33.88,33.82,33.87,13964.0,33.83,33.88,33.82,33.87,13964.0
2016-09-19 11:20:00,33.87,33.87,33.79,33.8,9200.0,33.87,33.87,33.79,33.8,9200.0
2016-09-19 11:25:00,33.81,33.84,33.79,33.83,8096.0,33.81,33.84,33.79,33.83,8096.0
2016-09-19 11:30:00,33.84,33.87,33.81,33.87,6600.0,33.84,33.87,33.81,33.87,6600.0
2016-09-19 11:35:00,33.87,33.87,33.84,33.86,9214.0,33.87,33.87,33.84,33.86,9214.0
2016-09-19 11:40:00,33.86,33.86,33.82,33.84,13838.0,33.86,33.86,33.82,33.84,13838.0
2016-09-19 11:45:00,33.84,33.85,33.8,33.82,15914.0,33.84,33.85,33.8,33.82,15914.0
2016-09-19 11:50:00,33.83,33.87,33.8,33.85,10200.0,33.83,33.87,33.8,33.85,10200.0
2016-09-19 11:55:00,33.85,33.87,33.81,33.83,15782.0,33.85,33.87,33.81,33.83,15782.0
2016-09-19 12:00:00,33.84,33.89,33.84,33.89,8932.0,33.84,33.89,33.84,33.89,8932.0
2016-09-19 12:05:00,33.88,33.93,33.88,33.89,17988.0,33.88,33.93,33.88,33.89,17988.0
2016-09-19 12:10:00,33.88,33.89,33.81,33.83,15794.0,33.88,33.89,33.81,33.83,15794.0
2016-09-19 12:15:00,33.82,33.82,33.74,33.77,12526.0,33.82,33.82,33.74,33.77,12526.0
2016-09-19 12:20:00,33.77,33.81,33.77,33.79,4630.0,33.77,33.81,33.77,33.79,4630.0
2016-09-19 12:25:00,33.8,33.85,33.8,33.85,6620.0,33.8,33.85,33.8,33.85,6620.0
2016-09-19 12:30:00,33.85,33.85,33.83,33.84,8520.0,33.85,33.85,33.83,33.84,8520.0
2016-09-19 12:35:00,33.83,33.85,33.8,33.83,10000.0,33.83,33.85,33.8,33.83,10000.0
2016-09-19 12:40:00,33.83,33.85,33.82,33.84,9682.0,33.83,33.85,33.82,33.84,9682.0
2016-09-19 12:45:00,33.82,33.83,33.8,33.81,5442.0,33.82,33.83,33.8,33.81,5442.0
2016-09-19 12:50:00,33.8,33.81,33.77,33.77,3104.0,33.8,33.81,33.77,33.77,3104.0
2016-09-19 12:55:00,33.79,33.81,33.76,33.77,7782.0,33.79,33.81,33.76,33.77,7782.0
2016-09-19 13:00:00,33.75,33.77,33.72,33.72,9240.0,33.75,33.77,33.72,33.72,9240.0
2016-09-19 13:05:00,33.72,33.75,33.72,33.75,5328.0,33.72,33.75,33.72,33.75,5328.0
2016-09-19 13:10:00,33.74,33.74,33.72,33.73,5400.0,33.74,33.74,33.72,33.73,5400.0
2016-09-19 13:15:00,33.74,33.79,33.74,33.76,4400.0,33.74,33.79,33.74,33.76,4400.0
2016-09-19 13:20:00,33.77,33.77,33.74,33.76,5522.0,33.77,33.77,33.74,33.76,5522.0
2016-09-19 13:25:00,33.76,33.78,33.74,33.76,8600.0,33.76,33.78,33.74,33.76,8600.0
2016-09-19 13:30:00,33.74,33.74,33.68,33.68,7856.0,33.74,33.74,33.68,33.68,7856.0
2016-09-19 13:35:00,33.67,33.67,33.63,33.66,6962.0,33.67,33.67,33.63,33.66,6962.0
2016-09-19 13:40:00,33.67,33.72,33.65,33.67,10378.0,33.67,33.72,33.65,33.67,10378.0
2016-09-19 13:45:00,33.66,33.7,33.66,33.7,7768.0,33.66,33.7,33.66,33.7,7768.0
2016-09-19 13:50:00,33.68,33.7,33.67,33.69,7200.0,33.68,33.7,33.67,33.69,7200.0
2016-09-19 13:55:00,33.69,33.74,33.69,33.74,4000.0,33.69,33.74,33.69,33.74,4000.0
2016-09-19 14:00:00,33.74,33.77,33.74,33.75,5754.0,33.74,33.77,33.74,33.75,5754.0
2016-09-19 14:05:00,33.75,33.77,33.72,33.73,18360.0,33.75,33.77,33.72,33.73,18360.0
2016-09-19 14:10:00,33.73,33.77,33.73,33.77,6594.0,33.73,33.77,33.73,33.77,6594.0
2016-09-19 14:15:00,33.77,33.79,33.76,33.77,14820.0,33.77,33.79,33.76,33.77,14820.0
2016-09-19 14:20:00,33.77,33.79,33.73,33.77,14734.0,33.77,33.79,33.73,33.77,14734.0
2016-09-19 14:25:00,33.76,33.77,33.73,33.74,13682.0,33.76,33.77,33.73,33.74,13682.0
2016-09-19 14:30:00,33.75,33.77,33.71,33.75,10016.0,33.75,33.77,33.71,33.75,10016.0
2016-09-19 14:35:00,33.74,33.74,33.72,33.72,4800.0,33.74,33.74,33.72,33.72,4800.0
2016-09-19 14:40:00,33.74,33.77,33.72,33.75,9610.0,33.74,33.77,33.72,33.75,9610.0
2016-09-19 14:45:00,33.75,33.78,33.75,33.75,8582.0,33.75,33.78,33.75,33.75,8582.0
2016-09-19 14:50:00,33.75,33.79,33.74,33.76,12700.0,33.75,33.79,33.74,33.76,12700.0
2016-09-19 14:55:00,33.75,33.79,33.74,33.78,14958.0,33.75,33.79,33.74,33.78,14958.0
2016-09-19 15:00:00,33.77,33.78,33.76,33.77,8800.0,33.77,33.78,33.76,33.77,8800.0
2016-09-19 15:05:00,33.79,33.79,33.74,33.74,11304.0,33.79,33.79,33.74,33.74,11304.0
2016-09-19 15:10:00,33.75,33.75,33.72,33.73,9356.0,33.75,33.75,33.72,33.73,9356.0
2016-09-19 15:15:00,33.73,33.73,33.68,33.69,11674.0,33.73,33.73,33.68,33.69,11674.0
2016-09-19 15:20:00,33.68,33.74,33.68,33.73,19576.0,33.68,33.74,33.68,33.73,19576.0
2016-09-19 15:25:00,33.73,33.76,33.69,33.7,18872.0,33.73,33.76,33.69,33.7,18872.0
2016-09-19 15:30:00,33.7,33.72,33.66,33.68,27118.0,33.7,33.72,33.66,33.68,27118.0
2016-09-19 15:35:00,33.68,33.72,33.67,33.71,25054.0,33.68,33.72,33.67,33.71,25054.0
2016-09-19 15:40:00,33.71,33.74,33.69,33.72,26992.0,33.71,33.74,33.69,33.72,26992.0
2016-09-19 15:45:00,33.72,33.75,33.7,33.74,29976.0,33.72,33.75,33.7,33.74,29976.0
2016-09-19 15:50:00,33.74,33.76,33.7,33.74,35792.0,33.74,33.76,33.7,33.74,35792.0
2016-09-19 15:55:00,33.75,33.75,33.69,33.71,59766.0,33.75,33.75,33.69,33.71,59766.0
2016-09-20 09:30:00,33.79,33.94,33.66,33.68,28978.0,33.79,33.94,33.66,33.68,28978.0
2016-09-20 09:35:00,33.7,33.7,33.5,33.5,8800.0,33.7,33.7,33.5,33.5,8800.0
2016-09-20 09:40:00,33.48,33.71,33.48,33.71,7786.0,33.48,33.71,33.48,33.71,7786.0
2016-09-20 09:45:00,33.69,33.7,33.62,33.69,11992.0,33.69,33.7,33.62,33.69,11992.0
2016-09-20 09:50:00,33.69,33.77,33.68,33.75,7114.0,33.69,33.77,33.68,33.75,7114.0
2016-09-20 09:55:00,33.74,33.77,33.68,33.68,7248.0,33.74,33.77,33.68,33.68,7248.0
2016-09-20 10:00:00,33.67,33.76,33.67,33.72,9000.0,33.67,33.76,33.67,33.72,9000.0
2016-09-20 10:05:00,33.7,33.74,33.7,33.73,12316.0,33.7,33.74,33.7,33.73,12316.0
2016-09-20 10:10:00,33.73,33.79,33.7,33.7,34644.0,33.73,33.79,33.7,33.7,34644.0
2016-09-20 10:15:00,33.7,33.73,33.7,33.71,9032.0,33.7,33.73,33.7,33.71,9032.0
2016-09-20 10:20:00,33.69,33.69,33.63,33.64,5490.0,33.69,33.69,33.63,33.64,5490.0
2016-09-20 10:25:00,33.64,33.72,33.63,33.69,11170.0,33.64,33.72,33.63,33.69,11170.0
2016-09-20 10:30:00,33.68,33.68,33.63,33.63,11416.0,33.68,33.68,33.63,33.63,11416.0
2016-09-20 10:35:00,33.64,33.66,33.63,33.63,9200.0,33.64,33.66,33.63,33.63,9200.0
2016-09-20 10:40:00,33.63,33.65,33.62,33.63,4596.0,33.63,33.65,33.62,33.63,4596.0
2016-09-20 10:45:00,33.62,33.66,33.6,33.65,6954.0,33.62,33.66,33.6,33.65,6954.0
2016-09-20 10:50:00,33.66,33.66,33.63,33.63,9202.0,33.66,33.66,33.63,33.63,9202.0
2016-09-20 10:55:00,33.64,33.66,33.62,33.66,5098.0,33.64,33.66,33.62,33.66,5098.0
2016-09-20 11:00:00,33.65,33.69,33.65,33.69,2338.0,33.65,33.69,33.65,33.69,2338.0
2016-09-20 11:05:00,33.72,33.75,33.7,33.74,9056.0,33.72,33.75,33.7,33.74,9056.0
2016-09-20 11:10:00,33.75,33.77,33.7,33.71,10244.0,33.75,33.77,33.7,33.71,10244.0
2016-09-20 11:15:00,33.73,33.74,33.71,33.74,6414.0,33.73,33.74,33.71,33.74,6414.0
2016-09-20 11:20:00,33.73,33.73,33.7,33.7,6392.0,33.73,33.73,33.7,33.7,6392.0
2016-09-20 11:25:00,33.69,33.71,33.69,33.7,27140.0,33.69,33.71,33.69,33.7,27140.0
2016-09-20 11:30:00,33.7,33.72,33.69,33.69,5598.0,33.7,33.72,33.69,33.69,5598.0
2016-09-20 11:35:00,33.68,33.69,33.63,33.63,7044.0,33.68,33.69,33.63,33.63,7044.0
2016-09-20 11:40:00,33.63,33.63,33.6,33.63,7968.0,33.63,33.63,33.6,33.63,7968.0
2016-09-20 11:45:00,33.64,33.67,33.63,33.67,4500.0,33.64,33.67,33.63,33.67,4500.0
2016-09-20 11:50:00,33.67,33.71,33.67,33.71,6238.0,33.67,33.71,33.67,33.71,6238.0
2016-09-20 11:55:00,33.72,33.73,33.69,33.71,14946.0,33.72,33.73,33.69,33.71,14946.0
2016-09-20 12:00:00,33.71,33.75,33.71,33.75,16636.0,33.71,33.75,33.71,33.75,16636.0
2016-09-20 12:05:00,33.74,33.74,33.71,33.71,5006.0,33.74,33.74,33.71,33.71,5006.0
2016-09-20 12:10:00,33.72,33.73,33.7,33.7,4642.0,33.72,33.73,33.7,33.7,4642.0
2016-09-20 12:15:00,33.7,33.7,33.69,33.69,2000.0,33.7,33.7,33.69,33.69,2000.0
2016-09-20 12:20:00,33.68,33.7,33.68,33.7,3994.0,33.68,33.7,33.68,33.7,3994.0
2016-09-20 12:25:00,33.69,33.71,33.69,33.71,4400.0,33.69,33.71,33.69,33.71,4400.0
2016-09-20 12:30:00,33.72,33.72,33.67,33.67,2800.0,33.72,33.72,33.67,33.67,2800.0
2016-09-20 12:35:00,33.65,33.65,33.63,33.63,5800.0,33.65,33.65,33.63,33.63,5800.0
2016-09-20 12:40:00,33.63,33.63,33.6,33.62,3220.0,33.63,33.63,33.6,33.62,3220.0
2016-09-20 12:45:00,33.6,33.6,33.54,33.54,6108.0,33.6,33.6,33.54,33.54,6108.0
2016-09-20 12:50:00,33.52,33.54,33.52,33.52,5736.0,33.52,33.54,33.52,33.52,5736.0
2016-09-20 12:55:00,33.54,33.55,33.49,33.5,4700.0,33.54,33.55,33.49,33.5,4700.0
2016-09-20 13:00:00,33.49,33.51,33.47,33.49,4964.0,33.49,33.51,33.47,33.49,4964.0
2016-09-20 13:05:00,33.49,33.51,33.49,33.49,3202.0,33.49,33.51,33.49,33.49,3202.0
2016-09-20 13:10:00,33.49,33.51,33.48,33.51,5578.0,33.49,33.51,33.48,33.51,5578.0
2016-09-20 13:15:00,33.49,33.52,33.49,33.52,3606.0,33.49,33.52,33.49,33.52,3606.0
2016-09-20 13:20:00,33.51,33.51,33.46,33.49,5492.0,33.51,33.51,33.46,33.49,5492.0
2016-09-20 13:25:00,33.5,33.5,33.47,33.47,3610.0,33.5,33.5,33.47,33.47,3610.0
2016-09-20 13:30:00,33.47,33.48,33.45,33.47,6680.0,33.47,33.48,33.45,33.47,6680.0
2016-09-20 13:35:00,33.46,33.51,33.45,33.49,9482.0,33.46,33.51,33.45,33.49,9482.0
2016-09-20 13:40:00,33.49,33.49,33.47,33.47,5684.0,33.49,33.49,33.47,33.47,5684.0
2016-09-20 13:45:00,33.47,33.49,33.45,33.47,7094.0,33.47,33.49,33.45,33.47,7094.0
2016-09-20 13:50:00,33.46,33.48,33.45,33.48,8412.0,33.46,33.48,33.45,33.48,8412.0
2016-09-20 13:55:00,33.5,33.58,33.5,33.55,14224.0,33.5,33.58,33.5,33.55,14224.0
2016-09-20 14:00:00,33.55,33.56,33.51,33.56,29122.0,33.55,33.56,33.51,33.56,29122.0
2016-09-20 14:05:00,33.56,33.59,33.56,33.56,4800.0,33.56,33.59,33.56,33.56,4800.0
2016-09-20 14:10:00,33.57,33.59,33.56,33.59,5506.0,33.57,33.59,33.56,33.59,5506.0
2016-09-20 14:15:00,33.59,33.59,33.56,33.56,7964.0,33.59,33.59,33.56,33.56,7964.0
2016-09-20 14:20:00,33.56,33.57,33.52,33.55,22094.0,33.56,33.57,33.52,33.55,22094.0
2016-09-20 14:25:00,33.55,33.56,33.53,33.54,13578.0,33.55,33.56,33.53,33.54,13578.0
2016-09-20 14:30:00,33.54,33.56,33.54,33.56,3816.0,33.54,33.56,33.54,33.56,3816.0
2016-09-20 14:35:00,33.56,33.56,33.52,33.54,6096.0,33.56,33.56,33.52,33.54,6096.0
2016-09-20 14:40:00,33.52,33.52,33.49,33.49,6206.0,33.52,33.52,33.49,33.49,6206.0
2016-09-20 14:45:00,33.51,33.54,33.51,33.53,6800.0,33.51,33.54,33.51,33.53,6800.0
2016-09-20 14:50:00,33.52,33.53,33.49,33.5,16662.0,33.52,33.53,33.49,33.5,16662.0
2016-09-20 14:55:00,33.51,33.56,33.51,33.51,12500.0,33.51,33.56,33.51,33.51,12500.0
2016-09-20 15:00:00,33.52,33.54,33.51,33.53,18688.0,33.52,33.54,33.51,33.53,18688.0
2016-09-20 15:05:00,33.52,33.56,33.52,33.55,10134.0,33.52,33.56,33.52,33.55,10134.0
2016-09-20 15:10:00,33.55,33.56,33.52,33.55,15044.0,33.55,33.56,33.52,33.55,15044.0
2016-09-20 15:15:00,33.53,33.54,33.49,33.52,20080.0,33.53,33.54,33.49,33.52,20080.0
2016-09-20 15:20:00,33.52,33.53,33.52,33.52,23400.0,33.52,33.53,33.52,33.52,23400.0
2016-09-20 15:25:00,33.52,33.53,33.49,33.52,21436.0,33.52,33.53,33.49,33.52,21436.0
2016-09-20 15:30:00,33.53,33.53,33.52,33.52,29836.0,33.53,33.53,33.52,33.52,29836.0
2016-09-20 15:35:00,33.52,33.53,33.52,33.53,23344.0,33.52,33.53,33.52,33.53,23344.0
2016-09-20 15:40:00,33.53,33.53,33.5,33.51,24156.0,33.53,33.53,33.5,33.51,24156.0
2016-09-20 15:45:00,33.51,33.51,33.49,33.5,27814.0,33.51,33.51,33.49,33.5,27814.0
2016-09-20 15:50:00,33.5,33.5,33.48,33.49,56328.0,33.5,33.5,33.48,33.49,56328.0
2016-09-20 15:55:00,33.49,33.5,33.44,33.44,60314.0,33.49,33.5,33.44,33.44,60314.0
2016-09-21 09:30:00,33.5,33.63,33.43,33.6,30088.0,33.5,33.63,33.43,33.6,30088.0
2016-09-21 09:35:00,33.63,33.63,33.58,33.6,5200.0,33.63,33.63,33.58,33.6,5200.0
2016-09-21 09:40:00,33.6,33.61,33.54,33.6,1800.0,33.6,33.61,33.54,33.6,1800.0
2016-09-21 09:45:00,33.63,33.66,33.61,33.61,5400.0,33.63,33.66,33.61,33.61,5400.0
2016-09-21 09:50:00,33.65,33.7,33.63,33.7,9588.0,33.65,33.7,33.63,33.7,9588.0
2016-09-21 09:55:00,33.7,33.99,33.7,33.96,73222.0,33.7,33.99,33.7,33.96,73222.0
2016-09-21 10:00:00,33.98,34.0,33.88,33.9,19396.0,33.98,34.0,33.88,33.9,19396.0
2016-09-21 10:05:00,33.91,33.97,33.89,33.93,18816.0,33.91,33.97,33.89,33.93,18816.0
2016-09-21 10:10:00,33.96,34.01,33.93,34.0,12800.0,33.96,34.01,33.93,34.0,12800.0
2016-09-21 10:15:00,34.0,34.06,33.99,34.06,11100.0,34.0,34.06,33.99,34.06,11100.0
2016-09-21 10:20:00,34.06,34.13,34.06,34.1,9282.0,34.06,34.13,34.06,34.1,9282.0
2016-09-21 10:25:00,34.1,34.12,34.03,34.04,10688.0,34.1,34.12,34.03,34.04,10688.0
2016-09-21 10:30:00,34.05,34.1,34.01,34.05,28682.0,34.05,34.1,34.01,34.05,28682.0
2016-09-21 10:35:00,34.06,34.09,34.03,34.09,14656.0,34.06,34.09,34.03,34.09,14656.0
2016-09-21 10:40:00,34.09,34.1,34.08,34.09,15950.0,34.09,34.1,34.08,34.09,15950.0
2016-09-21 10:45:00,34.09,34.09,34.04,34.05,24592.0,34.09,34.09,34.04,34.05,24592.0
2016-09-21 10:50:00,34.05,34.08,34.02,34.07,18530.0,34.05,34.08,34.02,34.07,18530.0
2016-09-21 10:55:00,34.06,34.06,34.02,34.03,14000.0,34.06,34.06,34.02,34.03,14000.0
2016-09-21 11:00:00,34.02,34.04,33.94,33.95,78978.0,34.02,34.04,33.94,33.95,78978.0
2016-09-21 11:05:00,33.95,34.04,33.92,34.01,123764.0,33.95,34.04,33.92,34.01,123764.0
2016-09-21 11:10:00,34.01,34.07,34.0,34.06,15254.0,34.01,34.07,34.0,34.06,15254.0
2016-09-21 11:15:00,34.05,34.05,34.02,34.02,23660.0,34.05,34.05,34.02,34.02,23660.0
2016-09-21 11:20:00,34.02,34.02,34.0,34.0,10546.0,34.02,34.02,34.0,34.0,10546.0
2016-09-21 11:25:00,34.01,34.01,34.0,34.0,39858.0,34.01,34.01,34.0,34.0,39858.0
2016-09-21 11:30:00,34.0,34.02,33.95,33.95,40800.0,34.0,34.02,33.95,33.95,40800.0
2016-09-21 11:35:00,33.95,33.95,33.92,33.93,31462.0,33.95,33.95,33.92,33.93,31462.0
2016-09-21 11:40:00,33.94,33.96,33.94,33.95,10348.0,33.94,33.96,33.94,33.95,10348.0
2016-09-21 11:45:00,33.93,33.93,33.84,33.85,17200.0,33.93,33.93,33.84,33.85,17200.0
2016-09-21 11:50:00,33.85,33.85,33.81,33.84,19630.0,33.85,33.85,33.81,33.84,19630.0
2016-09-21 11:55:00,33.83,33.85,33.81,33.82,5804.0,33.83,33.85,33.81,33.82,5804.0
2016-09-21 12:00:00,33.82,33.82,33.78,33.8,13700.0,33.82,33.82,33.78,33.8,13700.0
2016-09-21 12:05:00,33.79,33.86,33.76,33.85,39772.0,33.79,33.86,33.76,33.85,39772.0
2016-09-21 12:10:00,33.84,33.85,33.81,33.81,9214.0,33.84,33.85,33.81,33.81,9214.0
2016-09-21 12:15:00,33.78,33.8,33.76,33.79,16216.0,33.78,33.8,33.76,33.79,16216.0
2016-09-21 12:20:00,33.79,33.82,33.79,33.81,6394.0,33.79,33.82,33.79,33.81,6394.0
2016-09-21 12:25:00,33.8,33.81,33.8,33.8,5800.0,33.8,33.81,33.8,33.8,5800.0
2016-09-21 12:30:00,33.82,33.82,33.8,33.8,4750.0,33.82,33.82,33.8,33.8,4750.0
2016-09-21 12:35:00,33.8,33.82,33.79,33.8,12172.0,33.8,33.82,33.79,33.8,12172.0
2016-09-21 12:40:00,33.8,33.84,33.8,33.84,9312.0,33.8,33.84,33.8,33.84,9312.0
2016-09-21 12:45:00,33.85,33.85,33.82,33.82,7380.0,33.85,33.85,33.82,33.82,7380.0
2016-09-21 12:50:00,33.82,33.88,33.82,33.86,12640.0,33.82,33.88,33.82,33.86,12640.0
2016-09-21 12:55:00,33.85,33.9,33.85,33.89,16510.0,33.85,33.9,33.85,33.89,16510.0
2016-09-21 13:00:00,33.88,33.93,33.88,33.88,18940.0,33.88,33.93,33.88,33.88,18940.0
2016-09-21 13:05:00,33.87,33.88,33.8,33.81,7236.0,33.87,33.88,33.8,33.81,7236.0
2016-09-21 13:10:00,33.81,33.81,33.79,33.8,4294.0,33.81,33.81,33.79,33.8,4294.0
2016-09-21 13:15:00,33.79,33.79,33.74,33.76,11936.0,33.79,33.79,33.74,33.76,11936.0
2016-09-21 13:20:00,33.74,33.74,33.7,33.72,30082.0,33.74,33.74,33.7,33.72,30082.0
2016-09-21 13:25:00,33.72,33.72,33.69,33.69,8630.0,33.72,33.72,33.69,33.69,8630.0
2016-09-21 13:30:00,33.7,33.76,33.7,33.76,11310.0,33.7,33.76,33.7,33.76,11310.0
2016-09-21 13:35:00,33.75,33.76,33.72,33.72,13334.0,33.75,33.76,33.72,33.72,13334.0
2016-09-21 13:40:00,33.71,33.71,33.63,33.64,17448.0,33.71,33.71,33.63,33.64,17448.0
2016-09-21 13:45:00,33.63,33.67,33.63,33.66,10230.0,33.63,33.67,33.63,33.66,10230.0
2016-09-21 13:50:00,33.66,33.68,33.63,33.66,9584.0,33.66,33.68,33.63,33.66,9584.0
2016-09-21 13:55:00,33.65,33.74,33.64,33.69,15598.0,33.65,33.74,33.64,33.69,15598.0
2016-09-21 14:00:00,33.7,33.82,33.7,33.75,35708.0,33.7,33.82,33.7,33.75,35708.0
2016-09-21 14:05:00,33.77,33.83,33.74,33.79,16946.0,33.77,33.83,33.74,33.79,16946.0
2016-09-21 14:10:00,33.8,33.87,33.79,33.79,13888.0,33.8,33.87,33.79,33.79,13888.0
2016-09-21 14:15:00,33.77,33.81,33.72,33.73,36740.0,33.77,33.81,33.72,33.73,36740.0
2016-09-21 14:20:00,33.73,33.74,33.67,33.67,26002.0,33.73,33.74,33.67,33.67,26002.0
2016-09-21 14:25:00,33.65,33.67,33.6,33.63,11308.0,33.65,33.67,33.6,33.63,11308.0
2016-09-21 14:30:00,33.65,33.71,33.65,33.7,13416.0,33.65,33.71,33.65,33.7,13416.0
2016-09-21 14:35:00,33.71,33.8,33.71,33.78,18332.0,33.71,33.8,33.71,33.78,18332.0
2016-09-21 14:40:00,33.77,33.81,33.76,33.79,12372.0,33.77,33.81,33.76,33.79,12372.0
2016-09-21 14:45:00,33.83,33.84,33.77,33.78,5000.0,33.83,33.84,33.77,33.78,5000.0
2016-09-21 14:50:00,33.78,33.83,33.78,33.82,16998.0,33.78,33.83,33.78,33.82,16998.0
2016-09-21 14:55:00,33.82,33.89,33.82,33.87,10154.0,33.82,33.89,33.82,33.87,10154.0
2016-09-21 15:00:00,33.88,33.91,33.87,33.9,14612.0,33.88,33.91,33.87,33.9,14612.0
2016-09-21 15:05:00,33.91,33.94,33.9,33.93,21558.0,33.91,33.94,33.9,33.93,21558.0
2016-09-21 15:10:00,33.94,33.96,33.94,33.96,11944.0,33.94,33.96,33.94,33.96,11944.0
2016-09-21 15:15:00,33.96,34.02,33.96,34.02,17226.0,33.96,34.02,33.96,34.02,17226.0
2016-09-21 15:20:00,34.02,34.07,34.02,34.05,14624.0,34.02,34.07,34.02,34.05,14624.0
2016-09-21 15:25:00,34.05,34.05,34.02,34.02,20330.0,34.05,34.05,34.02,34.02,20330.0
2016-09-21 15:30:00,34.02,34.08,34.01,34.06,47600.0,34.02,34.08,34.01,34.06,47600.0
2016-09-21 15:35:00,34.06,34.09,34.06,34.09,24604.0,34.06,34.09,34.06,34.09,24604.0
2016-09-21 15:40:00,34.09,34.13,34.07,34.13,49472.0,34.09,34.13,34.07,34.13,49472.0
2016-09-21 15:45:00,34.13,34.18,34.13,34.15,42970.0,34.13,34.18,34.13,34.15,42970.0
2016-09-21 15:50:00,34.15,34.17,34.13,34.14,44170.0,34.15,34.17,34.13,34.14,44170.0
2016-09-21 15:55:00,34.13,34.17,34.12,34.14,122330.0,34.13,34.17,34.12,34.14,122330.0
2016-09-22 09:30:00,34.24,34.42,34.15,34.35,25036.0,34.24,34.42,34.15,34.35,25036.0
2016-09-22 09:35:00,34.35,34.46,34.35,34.45,6600.0,34.35,34.46,34.35,34.45,6600.0
2016-09-22 09:40:00,34.42,34.5,34.42,34.49,7620.0,34.42,34.5,34.42,34.49,7620.0
2016-09-22 09:45:00,34.49,34.58,34.49,34.57,3366.0,34.49,34.58,34.49,34.57,3366.0
2016-09-22 09:50:00,34.58,34.59,34.51,34.51,22796.0,34.58,34.59,34.51,34.51,22796.0
2016-09-22 09:55:00,34.51,34.58,34.51,34.58,2400.0,34.51,34.58,34.51,34.58,2400.0
2016-09-22 10:00:00,34.58,34.67,34.56,34.66,12602.0,34.58,34.67,34.56,34.66,12602.0
2016-09-22 10:05:00,34.65,34.65,34.63,34.64,2000.0,34.65,34.65,34.63,34.64,2000.0
2016-09-22 10:10:00,34.63,34.65,34.59,34.6,14228.0,34.63,34.65,34.59,34.6,14228.0
2016-09-22 10:15:00,34.6,34.63,34.5,34.52,13300.0,34.6,34.63,34.5,34.52,13300.0
2016-09-22 10:20:00,34.54,34.54,34.48,34.54,17446.0,34.54,34.54,34.48,34.54,17446.0
2016-09-22 10:25:00,34.55,34.58,34.5,34.5,4154.0,34.55,34.58,34.5,34.5,4154.0
2016-09-22 10:30:00,34.49,34.52,34.42,34.42,31440.0,34.49,34.52,34.42,34.42,31440.0
2016-09-22 10:35:00,34.42,34.43,34.38,34.42,7102.0,34.42,34.43,34.38,34.42,7102.0
2016-09-22 10:40:00,34.43,34.43,34.4,34.4,3442.0,34.43,34.43,34.4,34.4,3442.0
2016-09-22 10:45:00,34.42,34.46,34.39,34.39,37084.0,34.42,34.46,34.39,34.39,37084.0
2016-09-22 10:50:00,34.4,34.41,34.33,34.34,12694.0,34.4,34.41,34.33,34.34,12694.0
2016-09-22 10:55:00,34.35,34.35,34.28,34.32,29898.0,34.35,34.35,34.28,34.32,29898.0
2016-09-22 11:00:00,34.31,34.33,34.28,34.31,6238.0,34.31,34.33,34.28,34.31,6238.0
2016-09-22 11:05:00,34.3,34.35,34.3,34.3,9294.0,34.3,34.35,34.3,34.3,9294.0
2016-09-22 11:10:00,34.29,34.31,34.22,34.24,59046.0,34.29,34.31,34.22,34.24,59046.0
2016-09-22 11:15:00,34.26,34.27,34.19,34.27,15418.0,34.26,34.27,34.19,34.27,15418.0
2016-09-22 11:20:00,34.27,34.35,34.26,34.32,5958.0,34.27,34.35,34.26,34.32,5958.0
2016-09-22 11:25:00,34.36,34.36,34.32,34.35,7476.0,34.36,34.36,34.32,34.35,7476.0
2016-09-22 11:30:00,34.35,34.37,34.34,34.35,7838.0,34.35,34.37,34.34,34.35,7838.0
2016-09-22 11:35:00,34.35,34.4,34.34,34.4,5472.0,34.35,34.4,34.34,34.4,5472.0
2016-09-22 11:40:00,34.4,34.4,34.36,34.36,6226.0,34.4,34.4,34.36,34.36,6226.0
2016-09-22 11:45:00,34.33,34.33,34.3,34.3,2356.0,34.33,34.33,34.3,34.3,2356.0
2016-09-22 11:50:00,34.29,34.3,34.27,34.3,2330.0,34.29,34.3,34.27,34.3,2330.0
2016-09-22 11:55:00,34.31,34.31,34.29,34.3,4764.0,34.31,34.31,34.29,34.3,4764.0
2016-09-22 12:00:00,34.3,34.38,34.29,34.32,27864.0,34.3,34.38,34.29,34.32,27864.0
2016-09-22 12:05:00,34.32,34.32,34.27,34.27,3000.0,34.32,34.32,34.27,34.27,3000.0
2016-09-22 12:10:00,34.27,34.33,34.27,34.33,4000.0,34.27,34.33,34.27,34.33,4000.0
2016-09-22 12:15:00,34.34,34.34,34.3,34.31,3200.0,34.34,34.34,34.3,34.31,3200.0
2016-09-22 12:20:00,34.32,34.34,34.32,34.32,5800.0,34.32,34.34,34.32,34.32,5800.0
2016-09-22 12:25:00,34.33,34.38,34.33,34.38,5446.0,34.33,34.38,34.33,34.38,5446.0
2016-09-22 12:30:00,34.38,34.4,34.35,34.39,16038.0,34.38,34.4,34.35,34.39,16038.0
2016-09-22 12:35:00,34.4,34.41,34.38,34.38,5000.0,34.4,34.41,34.38,34.38,5000.0
2016-09-22 12:40:00,34.42,34.42,34.39,34.41,4080.0,34.42,34.42,34.39,34.41,4080.0
2016-09-22 12:45:00,34.42,34.43,34.41,34.42,3400.0,34.42,34.43,34.41,34.42,3400.0
2016-09-22 12:50:00,34.43,34.45,34.42,34.44,2200.0,34.43,34.45,34.42,34.44,2200.0
2016-09-22 12:55:00,34.45,34.45,34.43,34.45,5562.0,34.45,34.45,34.43,34.45,5562.0
2016-09-22 13:00:00,34.46,34.49,34.46,34.48,2400.0,34.46,34.49,34.46,34.48,2400.0
2016-09-22 13:05:00,34.49,34.54,34.48,34.51,7694.0,34.49,34.54,34.48,34.51,7694.0
2016-09-22 13:10:00,34.52,34.52,34.49,34.51,7426.0,34.52,34.52,34.49,34.51,7426.0
2016-09-22 13:15:00,34.51,34.52,34.46,34.46,7412.0,34.51,34.52,34.46,34.46,7412.0
2016-09-22 13:20:00,34.45,34.49,34.45,34.48,4200.0,34.45,34.49,34.45,34.48,4200.0
2016-09-22 13:25:00,34.47,34.47,34.43,34.43,8044.0,34.47,34.47,34.43,34.43,8044.0
2016-09-22 13:30:00,34.44,34.44,34.41,34.41,1392.0,34.44,34.44,34.41,34.41,1392.0
2016-09-22 13:35:00,34.43,34.49,34.42,34.49,10230.0,34.43,34.49,34.42,34.49,10230.0
2016-09-22 13:40:00,34.49,34.51,34.46,34.47,10600.0,34.49,34.51,34.46,34.47,10600.0
2016-09-22 13:45:00,34.47,34.48,34.44,34.47,8046.0,34.47,34.48,34.44,34.47,8046.0
2016-09-22 13:50:00,34.48,34.49,34.45,34.46,5000.0,34.48,34.49,34.45,34.46,5000.0
2016-09-22 13:55:00,34.46,34.48,34.45,34.46,4800.0,34.46,34.48,34.45,34.46,4800.0
2016-09-22 14:00:00,34.47,34.5,34.47,34.49,3800.0,34.47,34.5,34.47,34.49,3800.0
2016-09-22 14:05:00,34.51,34.56,34.51,34.56,4000.0,34.51,34.56,34.51,34.56,4000.0
2016-09-22 14:10:00,34.55,34.55,34.43,34.43,12900.0,34.55,34.55,34.43,34.43,12900.0
2016-09-22 14:15:00,34.43,34.44,34.41,34.42,5524.0,34.43,34.44,34.41,34.42,5524.0
2016-09-22 14:20:00,34.42,34.42,34.36,34.39,4444.0,34.42,34.42,34.36,34.39,4444.0
2016-09-22 14:25:00,34.39,34.43,34.36,34.39,14186.0,34.39,34.43,34.36,34.39,14186.0
2016-09-22 14:30:00,34.39,34.4,34.36,34.36,3498.0,34.39,34.4,34.36,34.36,3498.0
2016-09-22 14:35:00,34.36,34.41,34.35,34.41,3062.0,34.36,34.41,34.35,34.41,3062.0
2016-09-22 14:40:00,34.41,34.44,34.41,34.43,5430.0,34.41,34.44,34.41,34.43,5430.0
2016-09-22 14:45:00,34.42,34.45,34.41,34.44,2650.0,34.42,34.45,34.41,34.44,2650.0
2016-09-22 14:50:00,34.43,34.48,34.41,34.48,5306.0,34.43,34.48,34.41,34.48,5306.0
2016-09-22 14:55:00,34.49,34.49,34.47,34.49,4176.0,34.49,34.49,34.47,34.49,4176.0
2016-09-22 15:00:00,34.49,34.5,34.48,34.49,6006.0,34.49,34.5,34.48,34.49,6006.0
2016-09-22 15:05:00,34.49,34.5,34.47,34.48,6486.0,34.49,34.5,34.47,34.48,6486.0
2016-09-22 15:10:00,34.46,34.49,34.46,34.48,3894.0,34.46,34.49,34.46,34.48,3894.0
2016-09-22 15:15:00,34.46,34.48,34.45,34.48,11364.0,34.46,34.48,34.45,34.48,11364.0
2016-09-22 15:20:00,34.49,34.52,34.49,34.5,11604.0,34.49,34.52,34.49,34.5,11604.0
2016-09-22 15:25:00,34.51,34.55,34.49,34.54,8708.0,34.51,34.55,34.49,34.54,8708.0
2016-09-22 15:30:00,34.55,34.56,34.52,34.54,11410.0,34.55,34.56,34.52,34.54,11410.0
2016-09-22 15:35:00,34.54,34.58,34.54,34.55,17092.0,34.54,34.58,34.54,34.55,17092.0
2016-09-22 15:40:00,34.55,34.56,34.52,34.54,10906.0,34.55,34.56,34.52,34.54,10906.0
2016-09-22 15:45:00,34.54,34.55,34.52,34.54,15936.0,34.54,34.55,34.52,34.54,15936.0
2016-09-22 15:50:00,34.54,34.54,34.5,34.53,20350.0,34.54,34.54,34.5,34.53,20350.0
2016-09-22 15:55:00,34.52,34.54,34.49,34.49,61688.0,34.52,34.54,34.49,34.49,61688.0
2016-09-23 09:30:00,34.54,34.63,34.5,34.5,46208.0,34.54,34.63,34.5,34.5,46208.0
2016-09-23 09:35:00,34.51,34.72,34.51,34.65,13272.0,34.51,34.72,34.51,34.65,13272.0
2016-09-23 09:40:00,34.64,34.68,34.58,34.65,11600.0,34.64,34.68,34.58,34.65,11600.0
2016-09-23 09:45:00,34.59,34.59,34.49,34.57,10084.0,34.59,34.59,34.49,34.57,10084.0
2016-09-23 09:50:00,34.57,34.63,34.55,34.6,20728.0,34.57,34.63,34.55,34.6,20728.0
2016-09-23 09:55:00,34.63,34.74,34.62,34.71,19728.0,34.63,34.74,34.62,34.71,19728.0
2016-09-23 10:00:00,34.72,34.72,34.6,34.6,20206.0,34.72,34.72,34.6,34.6,20206.0
2016-09-23 10:05:00,34.59,34.6,34.52,34.52,11800.0,34.59,34.6,34.52,34.52,11800.0
2016-09-23 10:10:00,34.52,34.55,34.52,34.52,32778.0,34.52,34.55,34.52,34.52,32778.0
2016-09-23 10:15:00,34.52,34.56,34.48,34.48,10788.0,34.52,34.56,34.48,34.48,10788.0
2016-09-23 10:20:00,34.45,34.61,34.45,34.6,11060.0,34.45,34.61,34.45,34.6,11060.0
2016-09-23 10:25:00,34.59,34.63,34.57,34.61,11460.0,34.59,34.63,34.57,34.61,11460.0
2016-09-23 10:30:00,34.61,34.64,34.56,34.57,5876.0,34.61,34.64,34.56,34.57,5876.0
2016-09-23 10:35:00,34.56,34.58,34.56,34.57,6014.0,34.56,34.58,34.56,34.57,6014.0
2016-09-23 10:40:00,34.58,34.61,34.56,34.61,12636.0,34.58,34.61,34.56,34.61,12636.0
2016-09-23 10:45:00,34.6,34.61,34.6,34.6,5160.0,34.6,34.61,34.6,34.6,5160.0
2016-09-23 10:50:00,34.63,34.67,34.63,34.67,1600.0,34.63,34.67,34.63,34.67,1600.0
2016-09-23 10:55:00,34.67,34.67,34.63,34.65,7000.0,34.67,34.67,34.63,34.65,7000.0
2016-09-23 11:00:00,34.63,34.67,34.62,34.67,10200.0,34.63,34.67,34.62,34.67,10200.0
2016-09-23 11:05:00,34.66,34.66,34.52,34.52,15958.0,34.66,34.66,34.52,34.52,15958.0
2016-09-23 11:10:00,34.53,34.6,34.53,34.57,4848.0,34.53,34.6,34.53,34.57,4848.0
2016-09-23 11:15:00,34.56,34.59,34.55,34.58,7200.0,34.56,34.59,34.55,34.58,7200.0
2016-09-23 11:20:00,34.6,34.6,34.58,34.59,8316.0,34.6,34.6,34.58,34.59,8316.0
2016-09-23 11:25:00,34.62,34.65,34.61,34.65,3800.0,34.62,34.65,34.61,34.65,3800.0
2016-09-23 11:30:00,34.64,34.69,34.64,34.69,5200.0,34.64,34.69,34.64,34.69,5200.0
2016-09-23 11:35:00,34.68,34.74,34.68,34.72,6218.0,34.68,34.74,34.68,34.72,6218.0
2016-09-23 11:40:00,34.71,34.71,34.67,34.69,2868.0,34.71,34.71,34.67,34.69,2868.0
2016-09-23 11:45:00,34.69,34.69,34.63,34.64,7848.0,34.69,34.69,34.63,34.64,7848.0
2016-09-23 11:50:00,34.6,34.63,34.55,34.55,17990.0,34.6,34.63,34.55,34.55,17990.0
2016-09-23 11:55:00,34.54,34.54,34.51,34.54,9344.0,34.54,34.54,34.51,34.54,9344.0
2016-09-23 12:00:00,34.52,34.53,34.51,34.52,11150.0,34.52,34.53,34.51,34.52,11150.0
2016-09-23 12:05:00,34.51,34.51,34.45,34.45,12908.0,34.51,34.51,34.45,34.45,12908.0
2016-09-23 12:10:00,34.45,34.46,34.44,34.45,11618.0,34.45,34.46,34.44,34.45,11618.0
2016-09-23 12:15:00,34.45,34.46,34.44,34.45,10284.0,34.45,34.46,34.44,34.45,10284.0
2016-09-23 12:20:00,34.45,34.46,34.44,34.44,9010.0,34.45,34.46,34.44,34.44,9010.0
2016-09-23 12:25:00,34.44,34.44,34.43,34.43,1236.0,34.44,34.44,34.43,34.43,1236.0
2016-09-23 12:30:00,34.43,34.44,34.42,34.42,5220.0,34.43,34.44,34.42,34.42,5220.0
2016-09-23 12:35:00,34.42,34.45,34.41,34.41,6774.0,34.42,34.45,34.41,34.41,6774.0
2016-09-23 12:40:00,34.41,34.42,34.38,34.39,12254.0,34.41,34.42,34.38,34.39,12254.0
2016-09-23 12:45:00,34.39,34.41,34.39,34.4,1230.0,34.39,34.41,34.39,34.4,1230.0
2016-09-23 12:50:00,34.4,34.42,34.4,34.4,11000.0,34.4,34.42,34.4,34.4,11000.0
2016-09-23 12:55:00,34.39,34.39,34.38,34.38,6400.0,34.39,34.39,34.38,34.38,6400.0
2016-09-23 13:00:00,34.39,34.39,34.36,34.37,14416.0,34.39,34.39,34.36,34.37,14416.0
2016-09-23 13:05:00,34.37,34.38,34.33,34.34,15104.0,34.37,34.38,34.33,34.34,15104.0
2016-09-23 13:10:00,34.35,34.37,34.35,34.37,6248.0,34.35,34.37,34.35,34.37,6248.0
2016-09-23 13:15:00,34.38,34.38,34.35,34.35,4000.0,34.38,34.38,34.35,34.35,4000.0
2016-09-23 13:20:00,34.36,34.39,34.36,34.39,4000.0,34.36,34.39,34.36,34.39,4000.0
2016-09-23 13:25:00,34.39,34.45,34.39,34.44,3804.0,34.39,34.45,34.39,34.44,3804.0
2016-09-23 13:30:00,34.44,34.44,34.41,34.43,4832.0,34.44,34.44,34.41,34.43,4832.0
2016-09-23 13:35:00,34.42,34.42,34.38,34.38,4206.0,34.42,34.42,34.38,34.38,4206.0
2016-09-23 13:40:00,34.38,34.38,34.27,34.27,93266.0,34.38,34.38,34.27,34.27,93266.0
2016-09-23 13:45:00,34.28,34.3,34.27,34.28,4400.0,34.28,34.3,34.27,34.28,4400.0
2016-09-23 13:50:00,34.27,34.31,34.27,34.31,6400.0,34.27,34.31,34.27,34.31,6400.0
2016-09-23 13:55:00,34.31,34.35,34.31,34.33,4000.0,34.31,34.35,34.31,34.33,4000.0
2016-09-23 14:00:00,34.33,34.38,34.33,34.35,6042.0,34.33,34.38,34.33,34.35,6042.0
2016-09-23 14:05:00,34.36,34.37,34.35,34.36,5440.0,34.36,34.37,34.35,34.36,5440.0
2016-09-23 14:10:00,34.36,34.38,34.36,34.37,3000.0,34.36,34.38,34.36,34.37,3000.0
2016-09-23 14:15:00,34.37,34.38,34.35,34.38,2650.0,34.37,34.38,34.35,34.38,2650.0
2016-09-23 14:20:00,34.38,34.38,34.35,34.38,6740.0,34.38,34.38,34.35,34.38,6740.0
2016-09-23 14:25:00,34.38,34.4,34.38,34.4,1800.0,34.38,34.4,34.38,34.4,1800.0
2016-09-23 14:30:00,34.41,34.42,34.38,34.42,4508.0,34.41,34.42,34.38,34.42,4508.0
2016-09-23 14:35:00,34.4,34.4,34.36,34.36,1400.0,34.4,34.4,34.36,34.36,1400.0
2016-09-23 14:40:00,34.37,34.38,34.35,34.37,4440.0,34.37,34.38,34.35,34.37,4440.0
2016-09-23 14:45:00,34.37,34.38,34.37,34.38,1800.0,34.37,34.38,34.37,34.38,1800.0
2016-09-23 14:50:00,34.38,34.38,34.37,34.37,4200.0,34.38,34.38,34.37,34.37,4200.0
2016-09-23 14:55:00,34.37,34.39,34.37,34.38,6200.0,34.37,34.39,34.37,34.38,6200.0
2016-09-23 15:00:00,34.38,34.41,34.37,34.37,6002.0,34.38,34.41,34.37,34.37,6002.0
2016-09-23 15:05:00,34.37,34.42,34.37,34.4,7172.0,34.37,34.42,34.37,34.4,7172.0
2016-09-23 15:10:00,34.39,34.39,34.36,34.36,4932.0,34.39,34.39,34.36,34.36,4932.0
2016-09-23 15:15:00,34.37,34.38,34.36,34.37,7818.0,34.37,34.38,34.36,34.37,7818.0
2016-09-23 15:20:00,34.37,34.37,34.34,34.34,9598.0,34.37,34.37,34.34,34.34,9598.0
2016-09-23 15:25:00,34.35,34.37,34.33,34.37,5200.0,34.35,34.37,34.33,34.37,5200.0
2016-09-23 15:30:00,34.38,34.41,34.36,34.39,11208.0,34.38,34.41,34.36,34.39,11208.0
2016-09-23 15:35:00,34.38,34.38,34.32,34.34,13236.0,34.38,34.38,34.32,34.34,13236.0
2016-09-23 15:40:00,34.34,34.35,34.3,34.31,15364.0,34.34,34.35,34.3,34.31,15364.0
2016-09-23 15:45:00,34.31,34.31,34.28,34.3,17358.0,34.31,34.31,34.28,34.3,17358.0
2016-09-23 15:50:00,34.31,34.36,34.31,34.35,43554.0,34.31,34.36,34.31,34.35,43554.0
2016-09-23 15:55:00,34.35,34.35,34.27,34.27,71558.0,34.35,34.35,34.27,34.27,71558.0
2016-09-26 09:30:00,34.13,34.25,34.13,34.19,23346.0,34.13,34.25,34.13,34.19,23346.0
2016-09-26 09:35:00,34.18,34.18,33.98,33.98,4400.0,34.18,34.18,33.98,33.98,4400.0
2016-09-26 09:40:00,33.98,34.07,33.96,33.99,4954.0,33.98,34.07,33.96,33.99,4954.0
2016-09-26 09:45:00,33.99,34.02,33.96,34.02,4814.0,33.99,34.02,33.96,34.02,4814.0
2016-09-26 09:50:00,34.01,34.05,34.0,34.01,2994.0,34.01,34.05,34.0,34.01,2994.0
2016-09-26 09:55:00,33.98,33.98,33.88,33.89,21138.0,33.98,33.98,33.88,33.89,21138.0
2016-09-26 10:00:00,33.9,33.93,33.87,33.88,9338.0,33.9,33.93,33.87,33.88,9338.0
2016-09-26 10:05:00,33.91,33.95,33.91,33.94,1950.0,33.91,33.95,33.91,33.94,1950.0
2016-09-26 10:10:00,33.96,34.09,33.94,34.08,9602.0,33.96,34.09,33.94,34.08,9602.0
2016-09-26 10:15:00,34.08,34.09,34.06,34.06,4032.0,34.08,34.09,34.06,34.06,4032.0
2016-09-26 10:20:00,34.07,34.07,33.94,33.94,9022.0,34.07,34.07,33.94,33.94,9022.0
2016-09-26 10:25:00,33.93,33.97,33.88,33.97,9330.0,33.93,33.97,33.88,33.97,9330.0
2016-09-26 10:30:00,33.94,33.99,33.9,33.99,31000.0,33.94,33.99,33.9,33.99,31000.0
2016-09-26 10:35:00,33.99,34.04,33.91,33.91,19614.0,33.99,34.04,33.91,33.91,19614.0
2016-09-26 10:40:00,33.91,33.95,33.88,33.92,13612.0,33.91,33.95,33.88,33.92,13612.0
2016-09-26 10:45:00,33.92,33.95,33.85,33.93,41008.0,33.92,33.95,33.85,33.93,41008.0
2016-09-26 10:50:00,33.93,33.94,33.86,33.88,25246.0,33.93,33.94,33.86,33.88,25246.0
2016-09-26 10:55:00,33.89,33.96,33.89,33.96,11200.0,33.89,33.96,33.89,33.96,11200.0
2016-09-26 11:00:00,33.97,33.98,33.96,33.98,4954.0,33.97,33.98,33.96,33.98,4954.0
2016-09-26 11:05:00,33.98,34.03,33.97,34.03,9682.0,33.98,34.03,33.97,34.03,9682.0
2016-09-26 11:10:00,34.02,34.06,34.02,34.04,4350.0,34.02,34.06,34.02,34.04,4350.0
2016-09-26 11:15:00,34.02,34.1,34.02,34.1,7196.0,34.02,34.1,34.02,34.1,7196.0
2016-09-26 11:20:00,34.1,34.14,34.07,34.07,4300.0,34.1,34.14,34.07,34.07,4300.0
2016-09-26 11:25:00,34.09,34.12,34.08,34.09,7350.0,34.09,34.12,34.08,34.09,7350.0
2016-09-26 11:30:00,34.07,34.1,34.07,34.1,17544.0,34.07,34.1,34.07,34.1,17544.0
2016-09-26 11:35:00,34.09,34.13,34.09,34.12,4886.0,34.09,34.13,34.09,34.12,4886.0
2016-09-26 11:40:00,34.12,34.13,34.1,34.1,36316.0,34.12,34.13,34.1,34.1,36316.0
2016-09-26 11:45:00,34.1,34.16,34.1,34.14,105884.0,34.1,34.16,34.1,34.14,105884.0
2016-09-26 11:50:00,34.16,34.2,34.15,34.2,20350.0,34.16,34.2,34.15,34.2,20350.0
2016-09-26 11:55:00,34.2,34.26,34.18,34.24,111758.0,34.2,34.26,34.18,34.24,111758.0
2016-09-26 12:00:00,34.23,34.26,34.21,34.26,61512.0,34.23,34.26,34.21,34.26,61512.0
2016-09-26 12:05:00,34.26,34.27,34.24,34.26,8686.0,34.26,34.27,34.24,34.26,8686.0
2016-09-26 12:10:00,34.24,34.24,34.2,34.24,14004.0,34.24,34.24,34.2,34.24,14004.0
2016-09-26 12:15:00,34.23,34.23,34.19,34.19,21598.0,34.23,34.23,34.19,34.19,21598.0
2016-09-26 12:20:00,34.19,34.21,34.18,34.21,3004.0,34.19,34.21,34.18,34.21,3004.0
2016-09-26 12:25:00,34.21,34.21,34.17,34.17,2628.0,34.21,34.21,34.17,34.17,2628.0
2016-09-26 12:30:00,34.17,34.2,34.16,34.18,2648.0,34.17,34.2,34.16,34.18,2648.0
2016-09-26 12:35:00,34.17,34.18,34.16,34.16,1536.0,34.17,34.18,34.16,34.16,1536.0
2016-09-26 12:40:00,34.13,34.15,34.09,34.15,15996.0,34.13,34.15,34.09,34.15,15996.0
2016-09-26 12:45:00,34.16,34.17,34.13,34.14,6634.0,34.16,34.17,34.13,34.14,6634.0
2016-09-26 12:50:00,34.13,34.18,34.13,34.13,19844.0,34.13,34.18,34.13,34.13,19844.0
2016-09-26 12:55:00,34.1,34.13,34.1,34.13,2728.0,34.1,34.13,34.1,34.13,2728.0
2016-09-26 13:00:00,34.11,34.11,34.08,34.08,2400.0,34.11,34.11,34.08,34.08,2400.0
2016-09-26 13:05:00,34.08,34.1,34.06,34.06,5000.0,34.08,34.1,34.06,34.06,5000.0
2016-09-26 13:10:00,34.06,34.1,34.06,34.09,3100.0,34.06,34.1,34.06,34.09,3100.0
2016-09-26 13:15:00,34.08,34.09,34.08,34.09,2658.0,34.08,34.09,34.08,34.09,2658.0
2016-09-26 13:20:00,34.08,34.08,34.03,34.04,10240.0,34.08,34.08,34.03,34.04,10240.0
2016-09-26 13:25:00,34.04,34.05,33.99,34.02,5000.0,34.04,34.05,33.99,34.02,5000.0
2016-09-26 13:30:00,34.02,34.04,34.01,34.04,2560.0,34.02,34.04,34.01,34.04,2560.0
2016-09-26 13:35:00,34.04,34.04,33.98,33.99,3200.0,34.04,34.04,33.98,33.99,3200.0
2016-09-26 13:40:00,33.99,34.04,33.99,34.01,6368.0,33.99,34.04,33.99,34.01,6368.0
2016-09-26 13:45:00,34.01,34.06,34.01,34.05,3960.0,34.01,34.06,34.01,34.05,3960.0
2016-09-26 13:50:00,34.05,34.06,34.04,34.06,5400.0,34.05,34.06,34.04,34.06,5400.0
2016-09-26 13:55:00,34.05,34.05,34.0,34.0,8262.0,34.05,34.05,34.0,34.0,8262.0
2016-09-26 14:00:00,34.01,34.06,34.01,34.06,3892.0,34.01,34.06,34.01,34.06,3892.0
2016-09-26 14:05:00,34.05,34.05,34.01,34.03,4278.0,34.05,34.05,34.01,34.03,4278.0
2016-09-26 14:10:00,34.02,34.03,34.01,34.03,4600.0,34.02,34.03,34.01,34.03,4600.0
2016-09-26 14:15:00,34.04,34.07,34.03,34.07,5950.0,34.04,34.07,34.03,34.07,5950.0
2016-09-26 14:20:00,34.06,34.06,34.03,34.06,8920.0,34.06,34.06,34.03,34.06,8920.0
2016-09-26 14:25:00,34.07,34.1,34.06,34.1,4400.0,34.07,34.1,34.06,34.1,4400.0
2016-09-26 14:30:00,34.1,34.1,34.06,34.06,13434.0,34.1,34.1,34.06,34.06,13434.0
2016-09-26 14:35:00,34.06,34.09,34.05,34.08,12650.0,34.06,34.09,34.05,34.08,12650.0
2016-09-26 14:40:00,34.06,34.12,34.06,34.12,2150.0,34.06,34.12,34.06,34.12,2150.0
2016-09-26 14:45:00,34.1,34.11,34.09,34.1,11238.0,34.1,34.11,34.09,34.1,11238.0
2016-09-26 14:50:00,34.1,34.1,34.07,34.09,4816.0,34.1,34.1,34.07,34.09,4816.0
2016-09-26 14:55:00,34.07,34.08,34.05,34.06,20952.0,34.07,34.08,34.05,34.06,20952.0
2016-09-26 15:00:00,34.08,34.08,34.06,34.06,6186.0,34.08,34.08,34.06,34.06,6186.0
2016-09-26 15:05:00,34.06,34.12,34.06,34.1,8200.0,34.06,34.12,34.06,34.1,8200.0
2016-09-26 15:10:00,34.1,34.1,34.07,34.08,6400.0,34.1,34.1,34.07,34.08,6400.0
2016-09-26 15:15:00,34.09,34.1,34.07,34.07,11360.0,34.09,34.1,34.07,34.07,11360.0
2016-09-26 15:20:00,34.07,34.08,34.06,34.08,11610.0,34.07,34.08,34.06,34.08,11610.0
2016-09-26 15:25:00,34.09,34.12,34.08,34.1,15372.0,34.09,34.12,34.08,34.1,15372.0
2016-09-26 15:30:00,34.11,34.14,34.1,34.11,16082.0,34.11,34.14,34.1,34.11,16082.0
2016-09-26 15:35:00,34.12,34.13,34.07,34.11,28138.0,34.12,34.13,34.07,34.11,28138.0
2016-09-26 15:40:00,34.11,34.12,34.02,34.05,20958.0,34.11,34.12,34.02,34.05,20958.0
2016-09-26 15:45:00,34.04,34.06,34.02,34.04,20746.0,34.04,34.06,34.02,34.04,20746.0
2016-09-26 15:50:00,34.04,34.07,34.03,34.07,20446.0,34.04,34.07,34.03,34.07,20446.0
2016-09-26 15:55:00,34.07,34.09,34.04,34.07,43020.0,34.07,34.09,34.04,34.07,43020.0
2016-09-27 09:30:00,34.01,34.02,33.87,33.88,15878.0,34.01,34.02,33.87,33.88,15878.0
2016-09-27 09:35:00,33.97,34.14,33.93,34.11,8882.0,33.97,34.14,33.93,34.11,8882.0
2016-09-27 09:40:00,34.11,34.12,33.99,33.99,2532.0,34.11,34.12,33.99,33.99,2532.0
2016-09-27 09:45:00,33.97,34.01,33.96,33.99,17612.0,33.97,34.01,33.96,33.99,17612.0
2016-09-27 09:50:00,33.98,33.99,33.84,33.92,16422.0,33.98,33.99,33.84,33.92,16422.0
2016-09-27 09:55:00,33.94,33.99,33.87,33.92,50058.0,33.94,33.99,33.87,33.92,50058.0
2016-09-27 10:00:00,33.92,34.13,33.89,34.07,46250.0,33.92,34.13,33.89,34.07,46250.0
2016-09-27 10:05:00,34.03,34.1,34.03,34.1,19928.0,34.03,34.1,34.03,34.1,19928.0
2016-09-27 10:10:00,34.09,34.1,34.02,34.03,49598.0,34.09,34.1,34.02,34.03,49598.0
2016-09-27 10:15:00,34.05,34.12,34.04,34.11,57100.0,34.05,34.12,34.04,34.11,57100.0
2016-09-27 10:20:00,34.1,34.12,34.02,34.02,33924.0,34.1,34.12,34.02,34.02,33924.0
2016-09-27 10:25:00,34.02,34.1,34.0,34.09,15200.0,34.02,34.1,34.0,34.09,15200.0
2016-09-27 10:30:00,34.09,34.1,34.02,34.04,25772.0,34.09,34.1,34.02,34.04,25772.0
2016-09-27 10:35:00,34.04,34.06,34.0,34.01,18376.0,34.04,34.06,34.0,34.01,18376.0
2016-09-27 10:40:00,33.99,33.99,33.94,33.99,10474.0,33.99,33.99,33.94,33.99,10474.0
2016-09-27 10:45:00,34.02,34.04,34.01,34.01,3602.0,34.02,34.04,34.01,34.01,3602.0
2016-09-27 10:50:00,34.01,34.06,34.01,34.03,2400.0,34.01,34.06,34.01,34.03,2400.0
2016-09-27 10:55:00,34.04,34.04,33.99,33.99,2690.0,34.04,34.04,33.99,33.99,2690.0
2016-09-27 11:00:00,33.96,34.0,33.96,34.0,5000.0,33.96,34.0,33.96,34.0,5000.0
2016-09-27 11:05:00,33.99,34.01,33.97,34.0,3266.0,33.99,34.01,33.97,34.0,3266.0
2016-09-27 11:10:00,34.01,34.15,34.01,34.15,6960.0,34.01,34.15,34.01,34.15,6960.0
2016-09-27 11:15:00,34.13,34.13,34.1,34.11,1800.0,34.13,34.13,34.1,34.11,1800.0
2016-09-27 11:20:00,34.11,34.19,34.1,34.19,8634.0,34.11,34.19,34.1,34.19,8634.0
2016-09-27 11:25:00,34.19,34.21,34.15,34.2,7992.0,34.19,34.21,34.15,34.2,7992.0
2016-09-27 11:30:00,34.19,34.21,34.19,34.19,2632.0,34.19,34.21,34.19,34.19,2632.0
2016-09-27 11:35:00,34.19,34.19,34.15,34.16,14386.0,34.19,34.19,34.15,34.16,14386.0
2016-09-27 11:40:00,34.16,34.16,34.1,34.13,18944.0,34.16,34.16,34.1,34.13,18944.0
2016-09-27 11:45:00,34.12,34.12,34.08,34.1,9506.0,34.12,34.12,34.08,34.1,9506.0
2016-09-27 11:50:00,34.1,34.13,34.08,34.09,16284.0,34.1,34.13,34.08,34.09,16284.0
2016-09-27 11:55:00,34.09,34.13,34.08,34.13,27198.0,34.09,34.13,34.08,34.13,27198.0
2016-09-27 12:00:00,34.13,34.13,34.11,34.12,10400.0,34.13,34.13,34.11,34.12,10400.0
2016-09-27 12:05:00,34.12,34.12,34.09,34.1,8800.0,34.12,34.12,34.09,34.1,8800.0
2016-09-27 12:10:00,34.09,34.1,34.09,34.09,7094.0,34.09,34.1,34.09,34.09,7094.0
2016-09-27 12:15:00,34.1,34.1,34.05,34.07,19944.0,34.1,34.1,34.05,34.07,19944.0
2016-09-27 12:20:00,34.09,34.21,34.09,34.18,3600.0,34.09,34.21,34.09,34.18,3600.0
2016-09-27 12:25:00,34.19,34.22,34.19,34.21,7312.0,34.19,34.22,34.19,34.21,7312.0
2016-09-27 12:30:00,34.22,34.28,34.22,34.28,22626.0,34.22,34.28,34.22,34.28,22626.0
2016-09-27 12:35:00,34.31,34.34,34.29,34.29,8488.0,34.31,34.34,34.29,34.29,8488.0
2016-09-27 12:40:00,34.31,34.38,34.3,34.33,14800.0,34.31,34.38,34.3,34.33,14800.0
2016-09-27 12:45:00,34.32,34.32,34.28,34.29,3760.0,34.32,34.32,34.28,34.29,3760.0
2016-09-27 12:50:00,34.27,34.33,34.27,34.33,2888.0,34.27,34.33,34.27,34.33,2888.0
2016-09-27 12:55:00,34.31,34.33,34.31,34.33,7438.0,34.31,34.33,34.31,34.33,7438.0
2016-09-27 13:00:00,34.33,34.35,34.3,34.31,9908.0,34.33,34.35,34.3,34.31,9908.0
2016-09-27 13:05:00,34.31,34.33,34.28,34.33,6610.0,34.31,34.33,34.28,34.33,6610.0
2016-09-27 13:10:00,34.32,34.35,34.25,34.27,18350.0,34.32,34.35,34.25,34.27,18350.0
2016-09-27 13:15:00,34.29,34.34,34.28,34.33,11258.0,34.29,34.34,34.28,34.33,11258.0
2016-09-27 13:20:00,34.34,34.35,34.33,34.34,2702.0,34.34,34.35,34.33,34.34,2702.0
2016-09-27 13:25:00,34.34,34.35,34.32,34.32,2740.0,34.34,34.35,34.32,34.32,2740.0
2016-09-27 13:30:00,34.33,34.36,34.32,34.35,17070.0,34.33,34.36,34.32,34.35,17070.0
2016-09-27 13:35:00,34.35,34.4,34.35,34.4,6000.0,34.35,34.4,34.35,34.4,6000.0
2016-09-27 13:40:00,34.38,34.41,34.35,34.4,22520.0,34.38,34.41,34.35,34.4,22520.0
2016-09-27 13:45:00,34.4,34.44,34.38,34.44,8538.0,34.4,34.44,34.38,34.44,8538.0
2016-09-27 13:50:00,34.43,34.47,34.43,34.44,10206.0,34.43,34.47,34.43,34.44,10206.0
2016-09-27 13:55:00,34.44,34.44,34.38,34.38,6240.0,34.44,34.44,34.38,34.38,6240.0
2016-09-27 14:00:00,34.38,34.42,34.38,34.41,65670.0,34.38,34.42,34.38,34.41,65670.0
2016-09-27 14:05:00,34.4,34.4,34.38,34.4,12484.0,34.4,34.4,34.38,34.4,12484.0
2016-09-27 14:10:00,34.4,34.45,34.4,34.43,6926.0,34.4,34.45,34.4,34.43,6926.0
2016-09-27 14:15:00,34.43,34.45,34.43,34.45,4590.0,34.43,34.45,34.43,34.45,4590.0
2016-09-27 14:20:00,34.45,34.46,34.43,34.45,4100.0,34.45,34.46,34.43,34.45,4100.0
2016-09-27 14:25:00,34.44,34.47,34.44,34.46,8284.0,34.44,34.47,34.44,34.46,8284.0
2016-09-27 14:30:00,34.47,34.47,34.44,34.46,16308.0,34.47,34.47,34.44,34.46,16308.0
2016-09-27 14:35:00,34.44,34.48,34.44,34.47,13358.0,34.44,34.48,34.44,34.47,13358.0
2016-09-27 14:40:00,34.46,34.47,34.46,34.47,7516.0,34.46,34.47,34.46,34.47,7516.0
2016-09-27 14:45:00,34.47,34.48,34.46,34.47,8174.0,34.47,34.48,34.46,34.47,8174.0
2016-09-27 14:50:00,34.46,34.49,34.46,34.49,14182.0,34.46,34.49,34.46,34.49,14182.0
2016-09-27 14:55:00,34.48,34.49,34.47,34.49,10644.0,34.48,34.49,34.47,34.49,10644.0
2016-09-27 15:00:00,34.49,34.52,34.49,34.52,12246.0,34.49,34.52,34.49,34.52,12246.0
2016-09-27 15:05:00,34.52,34.56,34.52,34.55,13684.0,34.52,34.56,34.52,34.55,13684.0
2016-09-27 15:10:00,34.55,34.56,34.5,34.5,8078.0,34.55,34.56,34.5,34.5,8078.0
2016-09-27 15:15:00,34.49,34.51,34.49,34.51,13430.0,34.49,34.51,34.49,34.51,13430.0
2016-09-27 15:20:00,34.51,34.51,34.47,34.47,6332.0,34.51,34.51,34.47,34.47,6332.0
2016-09-27 15:25:00,34.47,34.48,34.46,34.47,9090.0,34.47,34.48,34.46,34.47,9090.0
2016-09-27 15:30:00,34.48,34.48,34.44,34.46,19268.0,34.48,34.48,34.44,34.46,19268.0
2016-09-27 15:35:00,34.46,34.49,34.44,34.49,17618.0,34.46,34.49,34.44,34.49,17618.0
2016-09-27 15:40:00,34.49,34.55,34.49,34.55,21052.0,34.49,34.55,34.49,34.55,21052.0
2016-09-27 15:45:00,34.56,34.56,34.51,34.53,35520.0,34.56,34.56,34.51,34.53,35520.0
2016-09-27 15:50:00,34.52,34.54,34.51,34.54,23446.0,34.52,34.54,34.51,34.54,23446.0
2016-09-27 15:55:00,34.54,34.58,34.52,34.55,150956.0,34.54,34.58,34.52,34.55,150956.0
2016-09-28 09:30:00,34.65,34.78,34.64,34.78,23142.0,34.65,34.78,34.64,34.78,23142.0
2016-09-28 09:35:00,34.72,34.8,34.69,34.8,3538.0,34.72,34.8,34.69,34.8,3538.0
2016-09-28 09:40:00,34.77,34.8,34.69,34.69,6430.0,34.77,34.8,34.69,34.69,6430.0
2016-09-28 09:45:00,34.72,34.76,34.71,34.73,9170.0,34.72,34.76,34.71,34.73,9170.0
2016-09-28 09:50:00,34.71,34.77,34.67,34.69,41926.0,34.71,34.77,34.67,34.69,41926.0
2016-09-28 09:55:00,34.71,34.73,34.62,34.63,42924.0,34.71,34.73,34.62,34.63,42924.0
2016-09-28 10:00:00,34.66,34.7,34.56,34.58,30862.0,34.66,34.7,34.56,34.58,30862.0
2016-09-28 10:05:00,34.58,34.65,34.56,34.58,11730.0,34.58,34.65,34.56,34.58,11730.0
2016-09-28 10:10:00,34.57,34.6,34.49,34.49,8440.0,34.57,34.6,34.49,34.49,8440.0
2016-09-28 10:15:00,34.49,34.51,34.41,34.41,7604.0,34.49,34.51,34.41,34.41,7604.0
2016-09-28 10:20:00,34.41,34.41,34.32,34.32,6366.0,34.41,34.41,34.32,34.32,6366.0
2016-09-28 10:25:00,34.34,34.37,34.34,34.35,3720.0,34.34,34.37,34.34,34.35,3720.0
2016-09-28 10:30:00,34.35,34.39,34.34,34.38,8876.0,34.35,34.39,34.34,34.38,8876.0
2016-09-28 10:35:00,34.4,34.42,34.33,34.33,4832.0,34.4,34.42,34.33,34.33,4832.0
2016-09-28 10:40:00,34.35,34.4,34.35,34.4,12200.0,34.35,34.4,34.35,34.4,12200.0
2016-09-28 10:45:00,34.39,34.4,34.34,34.39,39194.0,34.39,34.4,34.34,34.39,39194.0
2016-09-28 10:50:00,34.39,34.4,34.34,34.34,9238.0,34.39,34.4,34.34,34.34,9238.0
2016-09-28 10:55:00,34.34,34.34,34.27,34.27,14288.0,34.34,34.34,34.27,34.27,14288.0
2016-09-28 11:00:00,34.26,34.27,34.15,34.15,10200.0,34.26,34.27,34.15,34.15,10200.0
2016-09-28 11:05:00,34.13,34.16,34.13,34.16,17560.0,34.13,34.16,34.13,34.16,17560.0
2016-09-28 11:10:00,34.16,34.22,34.12,34.21,22252.0,34.16,34.22,34.12,34.21,22252.0
2016-09-28 11:15:00,34.22,34.27,34.22,34.27,7846.0,34.22,34.27,34.22,34.27,7846.0
2016-09-28 11:20:00,34.31,34.33,34.3,34.32,6880.0,34.31,34.33,34.3,34.32,6880.0
2016-09-28 11:25:00,34.31,34.34,34.28,34.3,5820.0,34.31,34.34,34.28,34.3,5820.0
2016-09-28 11:30:00,34.33,34.34,34.3,34.31,2800.0,34.33,34.34,34.3,34.31,2800.0
2016-09-28 11:35:00,34.31,34.32,34.29,34.31,10242.0,34.31,34.32,34.29,34.31,10242.0
2016-09-28 11:40:00,34.32,34.33,34.29,34.31,7200.0,34.32,34.33,34.29,34.31,7200.0
2016-09-28 11:45:00,34.33,34.33,34.31,34.33,1800.0,34.33,34.33,34.31,34.33,1800.0
2016-09-28 11:50:00,34.33,34.33,34.31,34.33,4630.0,34.33,34.33,34.31,34.33,4630.0
2016-09-28 11:55:00,34.34,34.38,34.34,34.35,4400.0,34.34,34.38,34.34,34.35,4400.0
2016-09-28 12:00:00,34.35,34.35,34.3,34.3,8436.0,34.35,34.35,34.3,34.3,8436.0
2016-09-28 12:05:00,34.31,34.32,34.31,34.31,3506.0,34.31,34.32,34.31,34.31,3506.0
2016-09-28 12:10:00,34.31,34.4,34.31,34.4,5200.0,34.31,34.4,34.31,34.4,5200.0
2016-09-28 12:15:00,34.39,34.4,34.37,34.37,3800.0,34.39,34.4,34.37,34.37,3800.0
2016-09-28 12:20:00,34.35,34.36,34.35,34.35,4436.0,34.35,34.36,34.35,34.35,4436.0
2016-09-28 12:25:00,34.35,34.35,34.34,34.35,1600.0,34.35,34.35,34.34,34.35,1600.0
2016-09-28 12:30:00,34.35,34.35,34.29,34.29,2600.0,34.35,34.35,34.29,34.29,2600.0
2016-09-28 12:35:00,34.27,34.33,34.27,34.33,4404.0,34.27,34.33,34.27,34.33,4404.0
2016-09-28 12:40:00,34.35,34.35,34.3,34.35,8038.0,34.35,34.35,34.3,34.35,8038.0
2016-09-28 12:45:00,34.35,34.37,34.35,34.35,5980.0,34.35,34.37,34.35,34.35,5980.0
2016-09-28 12:50:00,34.36,34.37,34.34,34.37,4014.0,34.36,34.37,34.34,34.37,4014.0
2016-09-28 12:55:00,34.37,34.38,34.33,34.33,4000.0,34.37,34.38,34.33,34.33,4000.0
2016-09-28 13:00:00,34.33,34.33,34.3,34.33,3000.0,34.33,34.33,34.3,34.33,3000.0
2016-09-28 13:05:00,34.33,34.33,34.31,34.31,4400.0,34.33,34.33,34.31,34.31,4400.0
2016-09-28 13:10:00,34.31,34.31,34.27,34.28,5912.0,34.31,34.31,34.27,34.28,5912.0
2016-09-28 13:15:00,34.27,34.3,34.27,34.28,6800.0,34.27,34.3,34.27,34.28,6800.0
2016-09-28 13:20:00,34.29,34.32,34.29,34.3,4532.0,34.29,34.32,34.29,34.3,4532.0
2016-09-28 13:25:00,34.29,34.33,34.29,34.33,4620.0,34.29,34.33,34.29,34.33,4620.0
2016-09-28 13:30:00,34.34,34.38,34.34,34.37,8332.0,34.34,34.38,34.34,34.37,8332.0
2016-09-28 13:35:00,34.38,34.38,34.35,34.35,5400.0,34.38,34.38,34.35,34.35,5400.0
2016-09-28 13:40:00,34.35,34.35,34.32,34.35,16114.0,34.35,34.35,34.32,34.35,16114.0
2016-09-28 13:45:00,34.35,34.38,34.34,34.35,8906.0,34.35,34.38,34.34,34.35,8906.0
2016-09-28 13:50:00,34.34,34.35,34.34,34.34,6180.0,34.34,34.35,34.34,34.34,6180.0
2016-09-28 13:55:00,34.35,34.35,34.34,34.35,4196.0,34.35,34.35,34.34,34.35,4196.0
2016-09-28 14:00:00,34.34,34.35,34.3,34.3,5532.0,34.34,34.35,34.3,34.3,5532.0
2016-09-28 14:05:00,34.32,34.37,34.32,34.37,7382.0,34.32,34.37,34.32,34.37,7382.0
2016-09-28 14:10:00,34.37,34.43,34.37,34.42,11828.0,34.37,34.43,34.37,34.42,11828.0
2016-09-28 14:15:00,34.42,34.45,34.42,34.44,5730.0,34.42,34.45,34.42,34.44,5730.0
2016-09-28 14:20:00,34.43,34.45,34.43,34.43,17396.0,34.43,34.45,34.43,34.43,17396.0
2016-09-28 14:25:00,34.44,34.5,34.43,34.48,39252.0,34.44,34.5,34.43,34.48,39252.0
2016-09-28 14:30:00,34.48,34.48,34.44,34.44,12262.0,34.48,34.48,34.44,34.44,12262.0
2016-09-28 14:35:00,34.45,34.45,34.42,34.43,2532.0,34.45,34.45,34.42,34.43,2532.0
2016-09-28 14:40:00,34.45,34.48,34.45,34.46,6826.0,34.45,34.48,34.45,34.46,6826.0
2016-09-28 14:45:00,34.48,34.52,34.48,34.49,13340.0,34.48,34.52,34.48,34.49,13340.0
2016-09-28 14:50:00,34.5,34.52,34.48,34.52,4696.0,34.5,34.52,34.48,34.52,4696.0
2016-09-28 14:55:00,34.51,34.52,34.47,34.49,8512.0,34.51,34.52,34.47,34.49,8512.0
2016-09-28 15:00:00,34.49,34.52,34.49,34.5,2800.0,34.49,34.52,34.49,34.5,2800.0
2016-09-28 15:05:00,34.52,34.52,34.49,34.49,8400.0,34.52,34.52,34.49,34.49,8400.0
2016-09-28 15:10:00,34.49,34.5,34.48,34.49,11044.0,34.49,34.5,34.48,34.49,11044.0
2016-09-28 15:15:00,34.5,34.52,34.49,34.49,10228.0,34.5,34.52,34.49,34.49,10228.0
2016-09-28 15:20:00,34.49,34.51,34.48,34.49,19364.0,34.49,34.51,34.48,34.49,19364.0
2016-09-28 15:25:00,34.51,34.51,34.46,34.46,11602.0,34.51,34.51,34.46,34.46,11602.0
2016-09-28 15:30:00,34.48,34.48,34.45,34.48,7644.0,34.48,34.48,34.45,34.48,7644.0
2016-09-28 15:35:00,34.47,34.47,34.43,34.47,10176.0,34.47,34.47,34.43,34.47,10176.0
2016-09-28 15:40:00,34.48,34.5,34.47,34.49,15606.0,34.48,34.5,34.47,34.49,15606.0
2016-09-28 15:45:00,34.49,34.52,34.49,34.5,38678.0,34.49,34.52,34.49,34.5,38678.0
2016-09-28 15:50:00,34.49,34.54,34.49,34.54,17392.0,34.49,34.54,34.49,34.54,17392.0
2016-09-28 15:55:00,34.54,34.58,34.52,34.52,108644.0,34.54,34.58,34.52,34.52,108644.0
2016-09-29 09:30:00,34.44,34.59,34.3,34.35,15066.0,34.44,34.59,34.3,34.35,15066.0
2016-09-29 09:35:00,34.36,34.44,34.35,34.44,3600.0,34.36,34.44,34.35,34.44,3600.0
2016-09-29 09:40:00,34.46,34.49,34.42,34.49,3200.0,34.46,34.49,34.42,34.49,3200.0
2016-09-29 09:45:00,34.5,34.6,34.5,34.53,10358.0,34.5,34.6,34.5,34.53,10358.0
2016-09-29 09:50:00,34.53,34.53,34.39,34.45,16800.0,34.53,34.53,34.39,34.45,16800.0
2016-09-29 09:55:00,34.46,34.53,34.46,34.52,1754.0,34.46,34.53,34.46,34.52,1754.0
2016-09-29 10:00:00,34.56,34.57,34.52,34.52,3012.0,34.56,34.57,34.52,34.52,3012.0
2016-09-29 10:05:00,34.52,34.52,34.39,34.41,7000.0,34.52,34.52,34.39,34.41,7000.0
2016-09-29 10:10:00,34.38,34.45,34.38,34.41,5662.0,34.38,34.45,34.38,34.41,5662.0
2016-09-29 10:15:00,34.38,34.42,34.37,34.42,4000.0,34.38,34.42,34.37,34.42,4000.0
2016-09-29 10:20:00,34.42,34.46,34.41,34.42,15800.0,34.42,34.46,34.41,34.42,15800.0
2016-09-29 10:25:00,34.42,34.52,34.42,34.46,52756.0,34.42,34.52,34.42,34.46,52756.0
2016-09-29 10:30:00,34.48,34.49,34.38,34.38,27392.0,34.48,34.49,34.38,34.38,27392.0
2016-09-29 10:35:00,34.38,34.4,34.38,34.38,4360.0,34.38,34.4,34.38,34.38,4360.0
2016-09-29 10:40:00,34.38,34.38,34.32,34.32,3400.0,34.38,34.38,34.32,34.32,3400.0
2016-09-29 10:45:00,34.31,34.32,34.28,34.28,9554.0,34.31,34.32,34.28,34.28,9554.0
2016-09-29 10:50:00,34.28,34.29,34.25,34.26,7600.0,34.28,34.29,34.25,34.26,7600.0
2016-09-29 10:55:00,34.24,34.26,34.23,34.24,8006.0,34.24,34.26,34.23,34.24,8006.0
2016-09-29 11:00:00,34.24,34.24,34.21,34.24,4782.0,34.24,34.24,34.21,34.24,4782.0
2016-09-29 11:05:00,34.23,34.24,34.22,34.23,6438.0,34.23,34.24,34.22,34.23,6438.0
2016-09-29 11:10:00,34.23,34.24,34.17,34.17,6892.0,34.23,34.24,34.17,34.17,6892.0
2016-09-29 11:15:00,34.18,34.19,34.14,34.14,3810.0,34.18,34.19,34.14,34.14,3810.0
2016-09-29 11:20:00,34.15,34.15,34.13,34.13,5790.0,34.15,34.15,34.13,34.13,5790.0
2016-09-29 11:25:00,34.15,34.15,34.11,34.13,10570.0,34.15,34.15,34.11,34.13,10570.0
2016-09-29 11:30:00,34.13,34.16,34.13,34.13,4400.0,34.13,34.16,34.13,34.13,4400.0
2016-09-29 11:35:00,34.13,34.15,34.13,34.14,8200.0,34.13,34.15,34.13,34.14,8200.0
2016-09-29 11:40:00,34.15,34.15,34.15,34.15,800.0,34.15,34.15,34.15,34.15,800.0
2016-09-29 11:45:00,34.15,34.15,34.1,34.1,8962.0,34.15,34.15,34.1,34.1,8962.0
2016-09-29 11:50:00,34.11,34.16,34.1,34.1,8820.0,34.11,34.16,34.1,34.1,8820.0
2016-09-29 11:55:00,34.11,34.11,34.1,34.1,4200.0,34.11,34.11,34.1,34.1,4200.0
2016-09-29 12:00:00,34.1,34.11,34.09,34.1,18386.0,34.1,34.11,34.09,34.1,18386.0
2016-09-29 12:05:00,34.1,34.13,34.09,34.1,18744.0,34.1,34.13,34.09,34.1,18744.0
2016-09-29 12:10:00,34.1,34.12,34.1,34.1,7600.0,34.1,34.12,34.1,34.1,7600.0
2016-09-29 12:15:00,34.09,34.11,34.09,34.1,6200.0,34.09,34.11,34.09,34.1,6200.0
2016-09-29 12:20:00,34.1,34.13,34.09,34.13,4622.0,34.1,34.13,34.09,34.13,4622.0
2016-09-29 12:25:00,34.13,34.14,34.12,34.13,7200.0,34.13,34.14,34.12,34.13,7200.0
2016-09-29 12:30:00,34.13,34.15,34.09,34.1,10214.0,34.13,34.15,34.09,34.1,10214.0
2016-09-29 12:35:00,34.1,34.1,34.08,34.1,7000.0,34.1,34.1,34.08,34.1,7000.0
2016-09-29 12:40:00,34.07,34.08,34.03,34.04,8432.0,34.07,34.08,34.03,34.04,8432.0
2016-09-29 12:45:00,34.02,34.03,33.96,33.96,8716.0,34.02,34.03,33.96,33.96,8716.0
2016-09-29 12:50:00,33.92,33.93,33.77,33.82,36216.0,33.92,33.93,33.77,33.82,36216.0
2016-09-29 12:55:00,33.83,33.83,33.8,33.81,6582.0,33.83,33.83,33.8,33.81,6582.0
2016-09-29 13:00:00,33.82,33.82,33.72,33.76,10800.0,33.82,33.82,33.72,33.76,10800.0
2016-09-29 13:05:00,33.77,33.83,33.75,33.83,6028.0,33.77,33.83,33.75,33.83,6028.0
2016-09-29 13:10:00,33.83,33.92,33.82,33.86,7178.0,33.83,33.92,33.82,33.86,7178.0
2016-09-29 13:15:00,33.88,33.91,33.87,33.88,6440.0,33.88,33.91,33.87,33.88,6440.0
2016-09-29 13:20:00,33.88,33.95,33.86,33.94,6250.0,33.88,33.95,33.86,33.94,6250.0
2016-09-29 13:25:00,33.95,33.95,33.92,33.93,3448.0,33.95,33.95,33.92,33.93,3448.0
2016-09-29 13:30:00,33.93,33.99,33.91,33.99,6520.0,33.93,33.99,33.91,33.99,6520.0
2016-09-29 13:35:00,33.99,33.99,33.95,33.96,7100.0,33.99,33.99,33.95,33.96,7100.0
2016-09-29 13:40:00,33.95,33.95,33.84,33.89,24718.0,33.95,33.95,33.84,33.89,24718.0
2016-09-29 13:45:00,33.9,33.9,33.81,33.84,13926.0,33.9,33.9,33.81,33.84,13926.0
2016-09-29 13:50:00,33.84,33.85,33.72,33.77,15638.0,33.84,33.85,33.72,33.77,15638.0
2016-09-29 13:55:00,33.77,33.77,33.72,33.77,8200.0,33.77,33.77,33.72,33.77,8200.0
2016-09-29 14:00:00,33.76,33.87,33.74,33.87,9278.0,33.76,33.87,33.74,33.87,9278.0
2016-09-29 14:05:00,33.87,33.9,33.82,33.84,7206.0,33.87,33.9,33.82,33.84,7206.0
2016-09-29 14:10:00,33.83,33.84,33.76,33.79,13576.0,33.83,33.84,33.76,33.79,13576.0
2016-09-29 14:15:00,33.81,33.9,33.8,33.85,10000.0,33.81,33.9,33.8,33.85,10000.0
2016-09-29 14:20:00,33.85,33.88,33.85,33.88,14624.0,33.85,33.88,33.85,33.88,14624.0
2016-09-29 14:25:00,33.88,33.9,33.83,33.89,10956.0,33.88,33.9,33.83,33.89,10956.0
2016-09-29 14:30:00,33.9,33.91,33.84,33.88,21426.0,33.9,33.91,33.84,33.88,21426.0
2016-09-29 14:35:00,33.88,33.95,33.88,33.9,9914.0,33.88,33.95,33.88,33.9,9914.0
2016-09-29 14:40:00,33.9,33.92,33.85,33.87,12600.0,33.9,33.92,33.85,33.87,12600.0
2016-09-29 14:45:00,33.85,33.87,33.83,33.87,8668.0,33.85,33.87,33.83,33.87,8668.0
2016-09-29 14:50:00,33.86,33.88,33.85,33.86,12600.0,33.86,33.88,33.85,33.86,12600.0
2016-09-29 14:55:00,33.87,33.88,33.84,33.85,16144.0,33.87,33.88,33.84,33.85,16144.0
2016-09-29 15:00:00,33.84,33.84,33.79,33.79,18650.0,33.84,33.84,33.79,33.79,18650.0
2016-09-29 15:05:00,33.8,33.8,33.74,33.77,30902.0,33.8,33.8,33.74,33.77,30902.0
2016-09-29 15:10:00,33.77,33.83,33.77,33.81,39488.0,33.77,33.83,33.77,33.81,39488.0
2016-09-29 15:15:00,33.81,33.81,33.76,33.76,19982.0,33.81,33.81,33.76,33.76,19982.0
2016-09-29 15:20:00,33.77,33.78,33.72,33.74,18802.0,33.77,33.78,33.72,33.74,18802.0
2016-09-29 15:25:00,33.75,33.77,33.7,33.77,21126.0,33.75,33.77,33.7,33.77,21126.0
2016-09-29 15:30:00,33.77,33.87,33.74,33.87,53828.0,33.77,33.87,33.74,33.87,53828.0
2016-09-29 15:35:00,33.87,33.93,33.85,33.93,31642.0,33.87,33.93,33.85,33.93,31642.0
2016-09-29 15:40:00,33.93,33.95,33.85,33.91,45318.0,33.93,33.95,33.85,33.91,45318.0
2016-09-29 15:45:00,33.93,33.93,33.88,33.89,51710.0,33.93,33.93,33.88,33.89,51710.0
2016-09-29 15:50:00,33.89,33.9,33.86,33.88,82940.0,33.89,33.9,33.86,33.88,82940.0
2016-09-29 15:55:00,33.88,33.88,33.82,33.83,141402.0,33.88,33.88,33.82,33.83,141402.0
2016-09-30 09:30:00,33.91,34.0,33.77,33.9,18182.0,33.91,34.0,33.77,33.9,18182.0
2016-09-30 09:35:00,33.92,33.93,33.84,33.88,15960.0,33.92,33.93,33.84,33.88,15960.0
2016-09-30 09:40:00,33.86,33.86,33.61,33.62,23178.0,33.86,33.86,33.61,33.62,23178.0
2016-09-30 09:45:00,33.64,33.74,33.54,33.55,15520.0,33.64,33.74,33.54,33.55,15520.0
2016-09-30 09:50:00,33.56,33.6,33.45,33.45,11880.0,33.56,33.6,33.45,33.45,11880.0
2016-09-30 09:55:00,33.46,33.52,33.45,33.46,25964.0,33.46,33.52,33.45,33.46,25964.0
2016-09-30 10:00:00,33.47,33.47,33.35,33.42,37864.0,33.47,33.47,33.35,33.42,37864.0
2016-09-30 10:05:00,33.42,33.45,33.34,33.36,31866.0,33.42,33.45,33.34,33.36,31866.0
2016-09-30 10:10:00,33.37,33.4,33.31,33.33,30980.0,33.37,33.4,33.31,33.33,30980.0
2016-09-30 10:15:00,33.34,33.36,33.31,33.31,19614.0,33.34,33.36,33.31,33.31,19614.0
2016-09-30 10:20:00,33.32,33.38,33.31,33.38,17500.0,33.32,33.38,33.31,33.38,17500.0
2016-09-30 10:25:00,33.38,33.4,33.34,33.38,31814.0,33.38,33.4,33.34,33.38,31814.0
2016-09-30 10:30:00,33.4,33.43,33.35,33.42,38082.0,33.4,33.43,33.35,33.42,38082.0
2016-09-30 10:35:00,33.42,33.52,33.41,33.48,47866.0,33.42,33.52,33.41,33.48,47866.0
2016-09-30 10:40:00,33.47,33.56,33.45,33.46,36222.0,33.47,33.56,33.45,33.46,36222.0
2016-09-30 10:45:00,33.48,33.49,33.42,33.43,38102.0,33.48,33.49,33.42,33.43,38102.0
2016-09-30 10:50:00,33.43,33.49,33.42,33.45,29890.0,33.43,33.49,33.42,33.45,29890.0
2016-09-30 10:55:00,33.44,33.46,33.43,33.46,31124.0,33.44,33.46,33.43,33.46,31124.0
2016-09-30 11:00:00,33.45,33.47,33.42,33.45,42848.0,33.45,33.47,33.42,33.45,42848.0
2016-09-30 11:05:00,33.46,33.47,33.41,33.46,33750.0,33.46,33.47,33.41,33.46,33750.0
2016-09-30 11:10:00,33.46,33.52,33.45,33.52,53458.0,33.46,33.52,33.45,33.52,53458.0
2016-09-30 11:15:00,33.54,33.56,33.49,33.5,34246.0,33.54,33.56,33.49,33.5,34246.0
2016-09-30 11:20:00,33.51,33.54,33.5,33.52,32060.0,33.51,33.54,33.5,33.52,32060.0
2016-09-30 11:25:00,33.52,33.63,33.52,33.63,13200.0,33.52,33.63,33.52,33.63,13200.0
2016-09-30 11:30:00,33.63,33.67,33.62,33.63,22926.0,33.63,33.67,33.62,33.63,22926.0
2016-09-30 11:35:00,33.61,33.61,33.54,33.55,10906.0,33.61,33.61,33.54,33.55,10906.0
2016-09-30 11:40:00,33.55,33.57,33.52,33.53,19314.0,33.55,33.57,33.52,33.53,19314.0
2016-09-30 11:45:00,33.54,33.54,33.47,33.52,32238.0,33.54,33.54,33.47,33.52,32238.0
2016-09-30 11:50:00,33.52,33.53,33.48,33.52,26476.0,33.52,33.53,33.48,33.52,26476.0
2016-09-30 11:55:00,33.52,33.52,33.49,33.51,21494.0,33.52,33.52,33.49,33.51,21494.0
2016-09-30 12:00:00,33.51,33.55,33.49,33.49,34888.0,33.51,33.55,33.49,33.49,34888.0
2016-09-30 12:05:00,33.49,33.55,33.49,33.53,20104.0,33.49,33.55,33.49,33.53,20104.0
2016-09-30 12:10:00,33.53,33.53,33.48,33.5,28482.0,33.53,33.53,33.48,33.5,28482.0
2016-09-30 12:15:00,33.51,33.56,33.49,33.49,52868.0,33.51,33.56,33.49,33.49,52868.0
2016-09-30 12:20:00,33.49,33.53,33.48,33.52,17300.0,33.49,33.53,33.48,33.52,17300.0
2016-09-30 12:25:00,33.51,33.53,33.5,33.52,39462.0,33.51,33.53,33.5,33.52,39462.0
2016-09-30 12:30:00,33.51,33.52,33.49,33.51,27174.0,33.51,33.52,33.49,33.51,27174.0
2016-09-30 12:35:00,33.51,33.58,33.5,33.58,57102.0,33.51,33.58,33.5,33.58,57102.0
2016-09-30 12:40:00,33.58,33.68,33.58,33.65,36232.0,33.58,33.68,33.58,33.65,36232.0
2016-09-30 12:45:00,33.65,33.72,33.65,33.67,22110.0,33.65,33.72,33.65,33.67,22110.0
2016-09-30 12:50:00,33.67,33.68,33.65,33.67,11882.0,33.67,33.68,33.65,33.67,11882.0
2016-09-30 12:55:00,33.66,33.72,33.66,33.7,13978.0,33.66,33.72,33.66,33.7,13978.0
2016-09-30 13:00:00,33.71,33.74,33.68,33.74,26386.0,33.71,33.74,33.68,33.74,26386.0
2016-09-30 13:05:00,33.74,33.77,33.74,33.75,8994.0,33.74,33.77,33.74,33.75,8994.0
2016-09-30 13:10:00,33.74,33.78,33.73,33.73,11444.0,33.74,33.78,33.73,33.73,11444.0
2016-09-30 13:15:00,33.73,33.75,33.72,33.74,11840.0,33.73,33.75,33.72,33.74,11840.0
2016-09-30 13:20:00,33.73,33.74,33.71,33.72,15668.0,33.73,33.74,33.71,33.72,15668.0
2016-09-30 13:25:00,33.72,33.73,33.65,33.65,24216.0,33.72,33.73,33.65,33.65,24216.0
2016-09-30 13:30:00,33.66,33.66,33.6,33.62,20838.0,33.66,33.66,33.6,33.62,20838.0
2016-09-30 13:35:00,33.63,33.7,33.63,33.7,12930.0,33.63,33.7,33.63,33.7,12930.0
2016-09-30 13:40:00,33.7,33.72,33.67,33.71,12108.0,33.7,33.72,33.67,33.71,12108.0
2016-09-30 13:45:00,33.73,33.73,33.67,33.67,25336.0,33.73,33.73,33.67,33.67,25336.0
2016-09-30 13:50:00,33.67,33.71,33.67,33.7,7130.0,33.67,33.71,33.67,33.7,7130.0
2016-09-30 13:55:00,33.7,33.71,33.67,33.71,16340.0,33.7,33.71,33.67,33.71,16340.0
2016-09-30 14:00:00,33.71,33.71,33.68,33.7,14202.0,33.71,33.71,33.68,33.7,14202.0
2016-09-30 14:05:00,33.71,33.72,33.66,33.67,19274.0,33.71,33.72,33.66,33.67,19274.0
2016-09-30 14:10:00,33.67,33.7,33.67,33.68,11748.0,33.67,33.7,33.67,33.68,11748.0
2016-09-30 14:15:00,33.69,33.7,33.67,33.68,19172.0,33.69,33.7,33.67,33.68,19172.0
2016-09-30 14:20:00,33.68,33.69,33.66,33.66,15044.0,33.68,33.69,33.66,33.66,15044.0
2016-09-30 14:25:00,33.65,33.67,33.63,33.64,27642.0,33.65,33.67,33.63,33.64,27642.0
2016-09-30 14:30:00,33.65,33.68,33.64,33.66,64412.0,33.65,33.68,33.64,33.66,64412.0
2016-09-30 14:35:00,33.66,33.73,33.63,33.73,61086.0,33.66,33.73,33.63,33.73,61086.0
2016-09-30 14:40:00,33.72,33.72,33.65,33.7,33152.0,33.72,33.72,33.65,33.7,33152.0
2016-09-30 14:45:00,33.71,33.72,33.66,33.67,31392.0,33.71,33.72,33.66,33.67,31392.0
2016-09-30 14:50:00,33.67,33.67,33.63,33.64,34244.0,33.67,33.67,33.63,33.64,34244.0
2016-09-30 14:55:00,33.64,33.67,33.63,33.67,29778.0,33.64,33.67,33.63,33.67,29778.0
2016-09-30 15:00:00,33.67,33.7,33.66,33.66,38330.0,33.67,33.7,33.66,33.66,38330.0
2016-09-30 15:05:00,33.67,33.7,33.66,33.7,24724.0,33.67,33.7,33.66,33.7,24724.0
2016-09-30 15:10:00,33.7,33.71,33.68,33.69,41262.0,33.7,33.71,33.68,33.69,41262.0
2016-09-30 15:15:00,33.69,33.72,33.69,33.7,39276.0,33.69,33.72,33.69,33.7,39276.0
2016-09-30 15:20:00,33.7,33.75,33.7,33.74,27740.0,33.7,33.75,33.7,33.74,27740.0
2016-09-30 15:25:00,33.74,33.74,33.69,33.69,33520.0,33.74,33.74,33.69,33.69,33520.0
2016-09-30 15:30:00,33.7,33.72,33.64,33.65,61932.0,33.7,33.72,33.64,33.65,61932.0
2016-09-30 15:35:00,33.65,33.66,33.6,33.61,111436.0,33.65,33.66,33.6,33.61,111436.0
2016-09-30 15:40:00,33.6,33.63,33.59,33.6,99278.0,33.6,33.63,33.59,33.6,99278.0
2016-09-30 15:45:00,33.6,33.6,33.58,33.59,86638.0,33.6,33.6,33.58,33.59,86638.0
2016-09-30 15:50:00,33.59,33.6,33.56,33.56,103180.0,33.59,33.6,33.56,33.56,103180.0
2016-09-30 15:55:00,33.56,33.56,33.46,33.48,260620.0,33.56,33.56,33.46,33.48,260620.0
2016-10-03 09:30:00,33.29,33.4,33.21,33.27,58194.0,33.29,33.4,33.21,33.27,58194.0
2016-10-03 09:35:00,33.27,33.27,33.08,33.08,66918.0,33.27,33.27,33.08,33.08,66918.0
2016-10-03 09:40:00,33.08,33.1,32.82,32.82,42940.0,33.08,33.1,32.82,32.82,42940.0
2016-10-03 09:45:00,32.83,32.85,32.76,32.83,42768.0,32.83,32.85,32.76,32.83,42768.0
2016-10-03 09:50:00,32.85,33.05,32.85,33.05,15336.0,32.85,33.05,32.85,33.05,15336.0
2016-10-03 09:55:00,33.05,33.06,32.88,32.88,21494.0,33.05,33.06,32.88,32.88,21494.0
2016-10-03 10:00:00,32.88,32.88,32.8,32.81,43172.0,32.88,32.88,32.8,32.81,43172.0
2016-10-03 10:05:00,32.81,32.91,32.7,32.89,70794.0,32.81,32.91,32.7,32.89,70794.0
2016-10-03 10:10:00,32.88,32.89,32.77,32.8,53102.0,32.88,32.89,32.77,32.8,53102.0
2016-10-03 10:15:00,32.8,32.87,32.77,32.85,19298.0,32.8,32.87,32.77,32.85,19298.0
2016-10-03 10:20:00,32.85,32.86,32.69,32.76,37150.0,32.85,32.86,32.69,32.76,37150.0
2016-10-03 10:25:00,32.77,32.81,32.66,32.68,38698.0,32.77,32.81,32.66,32.68,38698.0
2016-10-03 10:30:00,32.69,32.73,32.65,32.67,179486.0,32.69,32.73,32.65,32.67,179486.0
2016-10-03 10:35:00,32.69,32.72,32.64,32.65,85262.0,32.69,32.72,32.64,32.65,85262.0
2016-10-03 10:40:00,32.65,32.68,32.6,32.67,211648.0,32.65,32.68,32.6,32.67,211648.0
2016-10-03 10:45:00,32.68,32.7,32.6,32.63,260524.0,32.68,32.7,32.6,32.63,260524.0
2016-10-03 10:50:00,32.65,32.65,32.47,32.54,101554.0,32.65,32.65,32.47,32.54,101554.0
2016-10-03 10:55:00,32.54,32.57,32.47,32.51,71188.0,32.54,32.57,32.47,32.51,71188.0
2016-10-03 11:00:00,32.49,32.51,32.47,32.49,28844.0,32.49,32.51,32.47,32.49,28844.0
2016-10-03 11:05:00,32.49,32.5,32.48,32.49,39684.0,32.49,32.5,32.48,32.49,39684.0
2016-10-03 11:10:00,32.49,32.51,32.46,32.47,80196.0,32.49,32.51,32.46,32.47,80196.0
2016-10-03 11:15:00,32.48,32.48,32.24,32.3,256770.0,32.48,32.48,32.24,32.3,256770.0
2016-10-03 11:20:00,32.31,32.48,32.31,32.47,71102.0,32.31,32.48,32.31,32.47,71102.0
2016-10-03 11:25:00,32.48,32.49,32.41,32.49,103374.0,32.48,32.49,32.41,32.49,103374.0
2016-10-03 11:30:00,32.49,32.5,32.38,32.39,101780.0,32.49,32.5,32.38,32.39,101780.0
2016-10-03 11:35:00,32.39,32.43,32.33,32.33,49212.0,32.39,32.43,32.33,32.33,49212.0
2016-10-03 11:40:00,32.35,32.35,32.29,32.32,25242.0,32.35,32.35,32.29,32.32,25242.0
2016-10-03 11:45:00,32.32,32.32,32.18,32.2,108666.0,32.32,32.32,32.18,32.2,108666.0
2016-10-03 11:50:00,32.18,32.25,32.12,32.23,52774.0,32.18,32.25,32.12,32.23,52774.0
2016-10-03 11:55:00,32.23,32.26,32.19,32.25,36164.0,32.23,32.26,32.19,32.25,36164.0
2016-10-03 12:00:00,32.26,32.27,32.2,32.21,38160.0,32.26,32.27,32.2,32.21,38160.0
2016-10-03 12:05:00,32.22,32.26,32.21,32.22,20022.0,32.22,32.26,32.21,32.22,20022.0
2016-10-03 12:10:00,32.2,32.21,32.14,32.15,43386.0,32.2,32.21,32.14,32.15,43386.0
2016-10-03 12:15:00,32.15,32.23,32.15,32.22,22420.0,32.15,32.23,32.15,32.22,22420.0
2016-10-03 12:20:00,32.23,32.23,31.98,32.0,113430.0,32.23,32.23,31.98,32.0,113430.0
2016-10-03 12:25:00,32.04,32.14,32.02,32.13,28758.0,32.04,32.14,32.02,32.13,28758.0
2016-10-03 12:30:00,32.14,32.15,32.06,32.1,36144.0,32.14,32.15,32.06,32.1,36144.0
2016-10-03 12:35:00,32.1,32.12,32.05,32.05,25228.0,32.1,32.12,32.05,32.05,25228.0
2016-10-03 12:40:00,32.05,32.06,31.96,32.01,63524.0,32.05,32.06,31.96,32.01,63524.0
2016-10-03 12:45:00,32.02,32.07,32.01,32.06,17902.0,32.02,32.07,32.01,32.06,17902.0
2016-10-03 12:50:00,32.06,32.06,32.01,32.02,31108.0,32.06,32.06,32.01,32.02,31108.0
2016-10-03 12:55:00,32.02,32.02,31.95,32.01,28700.0,32.02,32.02,31.95,32.01,28700.0
2016-10-03 13:00:00,32.02,32.04,31.99,31.99,33348.0,32.02,32.04,31.99,31.99,33348.0
2016-10-03 13:05:00,31.99,32.02,31.98,32.01,29604.0,31.99,32.02,31.98,32.01,29604.0
2016-10-03 13:10:00,32.01,32.02,31.95,32.0,42106.0,32.01,32.02,31.95,32.0,42106.0
2016-10-03 13:15:00,32.0,32.02,32.0,32.01,36862.0,32.0,32.02,32.0,32.01,36862.0
2016-10-03 13:20:00,32.01,32.03,32.01,32.02,39674.0,32.01,32.03,32.01,32.02,39674.0
2016-10-03 13:25:00,32.02,32.08,32.02,32.03,43726.0,32.02,32.08,32.02,32.03,43726.0
2016-10-03 13:30:00,32.03,32.07,32.02,32.06,35698.0,32.03,32.07,32.02,32.06,35698.0
2016-10-03 13:35:00,32.06,32.1,32.06,32.08,35372.0,32.06,32.1,32.06,32.08,35372.0
2016-10-03 13:40:00,32.08,32.15,32.08,32.1,29116.0,32.08,32.15,32.08,32.1,29116.0
2016-10-03 13:45:00,32.1,32.13,32.06,32.08,30322.0,32.1,32.13,32.06,32.08,30322.0
2016-10-03 13:50:00,32.07,32.09,32.05,32.05,23748.0,32.07,32.09,32.05,32.05,23748.0
2016-10-03 13:55:00,32.04,32.04,31.98,31.98,63572.0,32.04,32.04,31.98,31.98,63572.0
2016-10-03 14:00:00,31.98,32.05,31.98,32.02,89364.0,31.98,32.05,31.98,32.02,89364.0
2016-10-03 14:05:00,32.02,32.03,31.96,31.97,51772.0,32.02,32.03,31.96,31.97,51772.0
2016-10-03 14:10:00,31.96,31.98,31.93,31.93,61136.0,31.96,31.98,31.93,31.93,61136.0
2016-10-03 14:15:00,31.94,31.97,31.86,31.86,93502.0,31.94,31.97,31.86,31.86,93502.0
2016-10-03 14:20:00,31.86,31.89,31.83,31.86,97048.0,31.86,31.89,31.83,31.86,97048.0
2016-10-03 14:25:00,31.86,31.9,31.83,31.85,64662.0,31.86,31.9,31.83,31.85,64662.0
2016-10-03 14:30:00,31.85,31.98,31.85,31.98,110678.0,31.85,31.98,31.85,31.98,110678.0
2016-10-03 14:35:00,31.99,32.01,31.9,31.9,66246.0,31.99,32.01,31.9,31.9,66246.0
2016-10-03 14:40:00,31.9,31.91,31.86,31.88,55436.0,31.9,31.91,31.86,31.88,55436.0
2016-10-03 14:45:00,31.87,31.88,31.68,31.68,79968.0,31.87,31.88,31.68,31.68,79968.0
2016-10-03 14:50:00,31.68,31.78,31.68,31.75,67732.0,31.68,31.78,31.68,31.75,67732.0
2016-10-03 14:55:00,31.75,31.76,31.72,31.75,47556.0,31.75,31.76,31.72,31.75,47556.0
2016-10-03 15:00:00,31.74,31.77,31.71,31.72,43050.0,31.74,31.77,31.71,31.72,43050.0
2016-10-03 15:05:00,31.72,31.72,31.65,31.65,83094.0,31.72,31.72,31.65,31.65,83094.0
2016-10-03 15:10:00,31.66,31.75,31.65,31.74,49276.0,31.66,31.75,31.65,31.74,49276.0
2016-10-03 15:15:00,31.74,31.74,31.67,31.7,54340.0,31.74,31.74,31.67,31.7,54340.0
2016-10-03 15:20:00,31.7,31.72,31.66,31.66,75336.0,31.7,31.72,31.66,31.66,75336.0
2016-10-03 15:25:00,31.66,31.68,31.6,31.67,86494.0,31.66,31.68,31.6,31.67,86494.0
2016-10-03 15:30:00,31.67,31.69,31.63,31.63,125618.0,31.67,31.69,31.63,31.63,125618.0
2016-10-03 15:35:00,31.63,31.7,31.63,31.68,94074.0,31.63,31.7,31.63,31.68,94074.0
2016-10-03 15:40:00,31.68,31.7,31.64,31.64,103746.0,31.68,31.7,31.64,31.64,103746.0
2016-10-03 15:45:00,31.64,31.65,31.6,31.6,126674.0,31.64,31.65,31.6,31.6,126674.0
2016-10-03 15:50:00,31.6,31.65,31.6,31.6,182928.0,31.6,31.65,31.6,31.6,182928.0
2016-10-03 15:55:00,31.6,31.67,31.6,31.65,275304.0,31.6,31.67,31.6,31.65,275304.0
2016-10-04 09:30:00,32.01,33.02,32.01,32.25,199918.0,32.01,33.02,32.01,32.25,199918.0
2016-10-04 09:35:00,32.16,32.26,32.0,32.0,114508.0,32.16,32.26,32.0,32.0,114508.0
2016-10-04 09:40:00,32.02,32.41,32.02,32.37,73138.0,32.02,32.41,32.02,32.37,73138.0
2016-10-04 09:45:00,32.38,32.45,32.11,32.11,86742.0,32.38,32.45,32.11,32.11,86742.0
2016-10-04 09:50:00,32.1,32.15,32.03,32.03,79480.0,32.1,32.15,32.03,32.03,79480.0
2016-10-04 09:55:00,32.0,32.07,31.95,31.96,118000.0,32.0,32.07,31.95,31.96,118000.0
2016-10-04 10:00:00,31.96,32.14,31.96,32.09,70458.0,31.96,32.14,31.96,32.09,70458.0
2016-10-04 10:05:00,32.07,32.07,32.0,32.02,28780.0,32.07,32.07,32.0,32.02,28780.0
2016-10-04 10:10:00,32.02,32.02,31.66,31.72,153882.0,32.02,32.02,31.66,31.72,153882.0
2016-10-04 10:15:00,31.74,31.75,31.58,31.58,56510.0,31.74,31.75,31.58,31.58,56510.0
2016-10-04 10:20:00,31.58,31.85,31.58,31.77,42968.0,31.58,31.85,31.58,31.77,42968.0
2016-10-04 10:25:00,31.75,31.75,31.64,31.68,21800.0,31.75,31.75,31.64,31.68,21800.0
2016-10-04 10:30:00,31.7,31.84,31.7,31.82,20528.0,31.7,31.84,31.7,31.82,20528.0
2016-10-04 10:35:00,31.84,31.89,31.81,31.83,25834.0,31.84,31.89,31.81,31.83,25834.0
2016-10-04 10:40:00,31.82,31.88,31.8,31.82,94928.0,31.82,31.88,31.8,31.82,94928.0
2016-10-04 10:45:00,31.82,31.83,31.7,31.71,56600.0,31.82,31.83,31.7,31.71,56600.0
2016-10-04 10:50:00,31.72,31.77,31.68,31.68,20270.0,31.72,31.77,31.68,31.68,20270.0
2016-10-04 10:55:00,31.68,31.68,31.55,31.63,70346.0,31.68,31.68,31.55,31.63,70346.0
2016-10-04 11:00:00,31.62,31.67,31.55,31.56,30000.0,31.62,31.67,31.55,31.56,30000.0
2016-10-04 11:05:00,31.56,31.64,31.53,31.63,31996.0,31.56,31.64,31.53,31.63,31996.0
2016-10-04 11:10:00,31.62,31.72,31.58,31.65,38766.0,31.62,31.72,31.58,31.65,38766.0
2016-10-04 11:15:00,31.66,31.66,31.46,31.49,128860.0,31.66,31.66,31.46,31.49,128860.0
2016-10-04 11:20:00,31.49,31.61,31.48,31.61,56476.0,31.49,31.61,31.48,31.61,56476.0
2016-10-04 11:25:00,31.63,31.68,31.58,31.6,30728.0,31.63,31.68,31.58,31.6,30728.0
2016-10-04 11:30:00,31.61,31.72,31.61,31.65,60002.0,31.61,31.72,31.61,31.65,60002.0
2016-10-04 11:35:00,31.67,31.78,31.65,31.65,38016.0,31.67,31.78,31.65,31.65,38016.0
2016-10-04 11:40:00,31.66,31.71,31.59,31.59,29632.0,31.66,31.71,31.59,31.59,29632.0
2016-10-04 11:45:00,31.58,31.68,31.57,31.59,24174.0,31.58,31.68,31.57,31.59,24174.0
2016-10-04 11:50:00,31.57,31.66,31.53,31.58,14860.0,31.57,31.66,31.53,31.58,14860.0
2016-10-04 11:55:00,31.58,31.64,31.55,31.64,12424.0,31.58,31.64,31.55,31.64,12424.0
2016-10-04 12:00:00,31.65,31.66,31.6,31.61,9300.0,31.65,31.66,31.6,31.61,9300.0
2016-10-04 12:05:00,31.62,31.63,31.48,31.5,45120.0,31.62,31.63,31.48,31.5,45120.0
2016-10-04 12:10:00,31.5,31.52,31.48,31.5,28092.0,31.5,31.52,31.48,31.5,28092.0
2016-10-04 12:15:00,31.5,31.53,31.48,31.48,36744.0,31.5,31.53,31.48,31.48,36744.0
2016-10-04 12:20:00,31.47,31.47,31.4,31.45,22354.0,31.47,31.47,31.4,31.45,22354.0
2016-10-04 12:25:00,31.46,31.52,31.45,31.46,35328.0,31.46,31.52,31.45,31.46,35328.0
2016-10-04 12:30:00,31.47,31.52,31.46,31.49,25768.0,31.47,31.52,31.46,31.49,25768.0
2016-10-04 12:35:00,31.5,31.55,31.47,31.52,26856.0,31.5,31.55,31.47,31.52,26856.0
2016-10-04 12:40:00,31.53,31.53,31.5,31.52,9690.0,31.53,31.53,31.5,31.52,9690.0
2016-10-04 12:45:00,31.51,31.51,31.43,31.44,20300.0,31.51,31.51,31.43,31.44,20300.0
2016-10-04 12:50:00,31.45,31.46,31.43,31.43,22838.0,31.45,31.46,31.43,31.43,22838.0
2016-10-04 12:55:00,31.43,31.44,31.37,31.39,34088.0,31.43,31.44,31.37,31.39,34088.0
2016-10-04 13:00:00,31.39,31.43,31.39,31.4,35478.0,31.39,31.43,31.39,31.4,35478.0
2016-10-04 13:05:00,31.4,31.4,31.34,31.36,38684.0,31.4,31.4,31.34,31.36,38684.0
2016-10-04 13:10:00,31.36,31.37,31.22,31.22,71720.0,31.36,31.37,31.22,31.22,71720.0
2016-10-04 13:15:00,31.23,31.31,31.22,31.28,33124.0,31.23,31.31,31.22,31.28,33124.0
2016-10-04 13:20:00,31.29,31.33,31.2,31.2,35260.0,31.29,31.33,31.2,31.2,35260.0
2016-10-04 13:25:00,31.2,31.22,31.17,31.2,49120.0,31.2,31.22,31.17,31.2,49120.0
2016-10-04 13:30:00,31.18,31.18,31.13,31.18,54366.0,31.18,31.18,31.13,31.18,54366.0
2016-10-04 13:35:00,31.18,31.25,31.14,31.16,36824.0,31.18,31.25,31.14,31.16,36824.0
2016-10-04 13:40:00,31.15,31.18,31.12,31.17,17426.0,31.15,31.18,31.12,31.17,17426.0
2016-10-04 13:45:00,31.17,31.21,31.14,31.15,50630.0,31.17,31.21,31.14,31.15,50630.0
2016-10-04 13:50:00,31.16,31.17,31.12,31.16,26314.0,31.16,31.17,31.12,31.16,26314.0
2016-10-04 13:55:00,31.14,31.17,31.12,31.13,17026.0,31.14,31.17,31.12,31.13,17026.0
2016-10-04 14:00:00,31.11,31.21,31.11,31.2,36480.0,31.11,31.21,31.11,31.2,36480.0
2016-10-04 14:05:00,31.2,31.25,31.18,31.2,47010.0,31.2,31.25,31.18,31.2,47010.0
2016-10-04 14:10:00,31.2,31.21,31.17,31.18,43388.0,31.2,31.21,31.17,31.18,43388.0
2016-10-04 14:15:00,31.19,31.22,31.17,31.17,30006.0,31.19,31.22,31.17,31.17,30006.0
2016-10-04 14:20:00,31.17,31.17,31.07,31.13,27332.0,31.17,31.17,31.07,31.13,27332.0
2016-10-04 14:25:00,31.14,31.16,31.12,31.14,18396.0,31.14,31.16,31.12,31.14,18396.0
2016-10-04 14:30:00,31.14,31.16,31.13,31.14,39690.0,31.14,31.16,31.13,31.14,39690.0
2016-10-04 14:35:00,31.14,31.17,31.08,31.1,36062.0,31.14,31.17,31.08,31.1,36062.0
2016-10-04 14:40:00,31.11,31.11,31.02,31.05,79294.0,31.11,31.11,31.02,31.05,79294.0
2016-10-04 14:45:00,31.05,31.06,30.9,30.94,211838.0,31.05,31.06,30.9,30.94,211838.0
2016-10-04 14:50:00,30.93,31.04,30.93,31.04,53698.0,30.93,31.04,30.93,31.04,53698.0
2016-10-04 14:55:00,31.04,31.04,30.95,30.95,59252.0,31.04,31.04,30.95,30.95,59252.0
2016-10-04 15:00:00,30.96,31.0,30.96,30.99,32114.0,30.96,31.0,30.96,30.99,32114.0
2016-10-04 15:05:00,30.99,31.02,30.97,30.98,62688.0,30.99,31.02,30.97,30.98,62688.0
2016-10-04 15:10:00,30.98,31.0,30.96,30.99,41616.0,30.98,31.0,30.96,30.99,41616.0
2016-10-04 15:15:00,30.99,31.02,30.97,31.01,44832.0,30.99,31.02,30.97,31.01,44832.0
2016-10-04 15:20:00,31.02,31.06,30.97,30.99,79382.0,31.02,31.06,30.97,30.99,79382.0
2016-10-04 15:25:00,30.99,31.01,30.93,30.98,137418.0,30.99,31.01,30.93,30.98,137418.0
2016-10-04 15:30:00,30.99,31.03,30.96,31.02,147324.0,30.99,31.03,30.96,31.02,147324.0
2016-10-04 15:35:00,31.02,31.07,30.99,31.07,145082.0,31.02,31.07,30.99,31.07,145082.0
2016-10-04 15:40:00,31.07,31.1,31.03,31.03,121402.0,31.07,31.1,31.03,31.03,121402.0
2016-10-04 15:45:00,31.03,31.05,31.0,31.0,162854.0,31.03,31.05,31.0,31.0,162854.0
2016-10-04 15:50:00,31.0,31.09,31.0,31.08,240880.0,31.0,31.09,31.0,31.08,240880.0
2016-10-04 15:55:00,31.08,31.15,31.06,31.15,298356.0,31.08,31.15,31.06,31.15,298356.0
2016-10-05 09:30:00,31.17,31.56,30.78,31.25,113456.0,31.17,31.56,30.78,31.25,113456.0
2016-10-05 09:35:00,31.17,31.34,31.02,31.07,89020.0,31.17,31.34,31.02,31.07,89020.0
2016-10-05 09:40:00,31.07,31.3,31.07,31.3,118554.0,31.07,31.3,31.07,31.3,118554.0
2016-10-05 09:45:00,31.3,31.31,31.1,31.13,97834.0,31.3,31.31,31.1,31.13,97834.0
2016-10-05 09:50:00,31.15,31.25,31.14,31.22,22044.0,31.15,31.25,31.14,31.22,22044.0
2016-10-05 09:55:00,31.18,31.2,31.07,31.11,58862.0,31.18,31.2,31.07,31.11,58862.0
2016-10-05 10:00:00,31.09,31.18,31.09,31.18,37616.0,31.09,31.18,31.09,31.18,37616.0
2016-10-05 10:05:00,31.18,31.24,31.13,31.13,44214.0,31.18,31.24,31.13,31.13,44214.0
2016-10-05 10:10:00,31.14,31.21,31.14,31.15,34988.0,31.14,31.21,31.14,31.15,34988.0
2016-10-05 10:15:00,31.15,31.17,31.08,31.08,51702.0,31.15,31.17,31.08,31.08,51702.0
2016-10-05 10:20:00,31.08,31.2,31.06,31.19,59334.0,31.08,31.2,31.06,31.19,59334.0
2016-10-05 10:25:00,31.2,31.25,31.14,31.19,55418.0,31.2,31.25,31.14,31.19,55418.0
2016-10-05 10:30:00,31.2,31.23,31.18,31.22,21614.0,31.2,31.23,31.18,31.22,21614.0
2016-10-05 10:35:00,31.23,31.28,31.2,31.22,169116.0,31.23,31.28,31.2,31.22,169116.0
2016-10-05 10:40:00,31.24,31.24,31.16,31.17,73716.0,31.24,31.24,31.16,31.17,73716.0
2016-10-05 10:45:00,31.17,31.24,31.15,31.15,52672.0,31.17,31.24,31.15,31.15,52672.0
2016-10-05 10:50:00,31.16,31.18,31.16,31.16,40300.0,31.16,31.18,31.16,31.16,40300.0
2016-10-05 10:55:00,31.16,31.18,31.07,31.07,54572.0,31.16,31.18,31.07,31.07,54572.0
2016-10-05 11:00:00,31.06,31.08,31.03,31.07,33992.0,31.06,31.08,31.03,31.07,33992.0
2016-10-05 11:05:00,31.07,31.07,31.0,31.05,32480.0,31.07,31.07,31.0,31.05,32480.0
2016-10-05 11:10:00,31.05,31.09,31.04,31.08,18492.0,31.05,31.09,31.04,31.08,18492.0
2016-10-05 11:15:00,31.08,31.12,31.03,31.03,16848.0,31.08,31.12,31.03,31.03,16848.0
2016-10-05 11:20:00,31.03,31.12,31.03,31.12,13506.0,31.03,31.12,31.03,31.12,13506.0
2016-10-05 11:25:00,31.13,31.15,31.09,31.11,12246.0,31.13,31.15,31.09,31.11,12246.0
2016-10-05 11:30:00,31.11,31.12,31.02,31.03,26974.0,31.11,31.12,31.02,31.03,26974.0
2016-10-05 11:35:00,31.04,31.08,31.03,31.07,18764.0,31.04,31.08,31.03,31.07,18764.0
2016-10-05 11:40:00,31.08,31.11,31.07,31.11,14086.0,31.08,31.11,31.07,31.11,14086.0
2016-10-05 11:45:00,31.13,31.16,31.08,31.08,17160.0,31.13,31.16,31.08,31.08,17160.0
2016-10-05 11:50:00,31.08,31.13,31.08,31.13,13400.0,31.08,31.13,31.08,31.13,13400.0
2016-10-05 11:55:00,31.13,31.15,31.1,31.11,11754.0,31.13,31.15,31.1,31.11,11754.0
2016-10-05 12:00:00,31.11,31.13,31.09,31.12,21798.0,31.11,31.13,31.09,31.12,21798.0
2016-10-05 12:05:00,31.11,31.14,31.05,31.1,31244.0,31.11,31.14,31.05,31.1,31244.0
2016-10-05 12:10:00,31.1,31.11,31.08,31.1,17538.0,31.1,31.11,31.08,31.1,17538.0
2016-10-05 12:15:00,31.1,31.11,31.05,31.07,18328.0,31.1,31.11,31.05,31.07,18328.0
2016-10-05 12:20:00,31.07,31.11,31.06,31.11,13592.0,31.07,31.11,31.06,31.11,13592.0
2016-10-05 12:25:00,31.1,31.14,31.06,31.06,18594.0,31.1,31.14,31.06,31.06,18594.0
2016-10-05 12:30:00,31.05,31.05,31.0,31.02,15638.0,31.05,31.05,31.0,31.02,15638.0
2016-10-05 12:35:00,31.03,31.04,31.02,31.04,11500.0,31.03,31.04,31.02,31.04,11500.0
2016-10-05 12:40:00,31.03,31.03,31.0,31.02,29576.0,31.03,31.03,31.0,31.02,29576.0
2016-10-05 12:45:00,31.03,31.05,31.0,31.0,25704.0,31.03,31.05,31.0,31.0,25704.0
2016-10-05 12:50:00,31.0,31.04,31.0,31.04,26490.0,31.0,31.04,31.0,31.04,26490.0
2016-10-05 12:55:00,31.04,31.05,31.0,31.05,15166.0,31.04,31.05,31.0,31.05,15166.0
2016-10-05 13:00:00,31.06,31.09,31.0,31.05,59222.0,31.06,31.09,31.0,31.05,59222.0
2016-10-05 13:05:00,31.05,31.1,31.04,31.08,13800.0,31.05,31.1,31.04,31.08,13800.0
2016-10-05 13:10:00,31.08,31.08,31.05,31.06,15790.0,31.08,31.08,31.05,31.06,15790.0
2016-10-05 13:15:00,31.06,31.09,31.06,31.09,16600.0,31.06,31.09,31.06,31.09,16600.0
2016-10-05 13:20:00,31.08,31.11,31.02,31.03,24656.0,31.08,31.11,31.02,31.03,24656.0
2016-10-05 13:25:00,31.04,31.04,30.99,31.03,42974.0,31.04,31.04,30.99,31.03,42974.0
2016-10-05 13:30:00,31.03,31.05,31.02,31.05,8788.0,31.03,31.05,31.02,31.05,8788.0
2016-10-05 13:35:00,31.05,31.09,31.04,31.07,11680.0,31.05,31.09,31.04,31.07,11680.0
2016-10-05 13:40:00,31.08,31.08,30.99,31.0,37074.0,31.08,31.08,30.99,31.0,37074.0
2016-10-05 13:45:00,31.0,31.02,30.97,30.98,20944.0,31.0,31.02,30.97,30.98,20944.0
2016-10-05 13:50:00,31.0,31.0,30.98,30.98,16822.0,31.0,31.0,30.98,30.98,16822.0
2016-10-05 13:55:00,30.99,31.03,30.99,31.03,23412.0,30.99,31.03,30.99,31.03,23412.0
2016-10-05 14:00:00,31.03,31.09,31.0,31.09,25866.0,31.03,31.09,31.0,31.09,25866.0
2016-10-05 14:05:00,31.09,31.1,31.06,31.07,13300.0,31.09,31.1,31.06,31.07,13300.0
2016-10-05 14:10:00,31.07,31.09,31.05,31.05,25516.0,31.07,31.09,31.05,31.05,25516.0
2016-10-05 14:15:00,31.06,31.07,31.02,31.06,81430.0,31.06,31.07,31.02,31.06,81430.0
2016-10-05 14:20:00,31.07,31.07,31.06,31.06,39394.0,31.07,31.07,31.06,31.06,39394.0
2016-10-05 14:25:00,31.06,31.06,31.02,31.03,15998.0,31.06,31.06,31.02,31.03,15998.0
2016-10-05 14:30:00,31.02,31.05,30.98,31.05,38602.0,31.02,31.05,30.98,31.05,38602.0
2016-10-05 14:35:00,31.04,31.04,31.0,31.0,30598.0,31.04,31.04,31.0,31.0,30598.0
2016-10-05 14:40:00,31.0,31.07,31.0,31.06,16702.0,31.0,31.07,31.0,31.06,16702.0
2016-10-05 14:45:00,31.05,31.07,31.02,31.07,35858.0,31.05,31.07,31.02,31.07,35858.0
2016-10-05 14:50:00,31.07,31.07,31.05,31.05,24438.0,31.07,31.07,31.05,31.05,24438.0
2016-10-05 14:55:00,31.05,31.11,31.04,31.11,76856.0,31.05,31.11,31.04,31.11,76856.0
2016-10-05 15:00:00,31.1,31.13,31.09,31.11,41432.0,31.1,31.13,31.09,31.11,41432.0
2016-10-05 15:05:00,31.11,31.11,31.09,31.1,17208.0,31.11,31.11,31.09,31.1,17208.0
2016-10-05 15:10:00,31.1,31.1,31.04,31.04,23234.0,31.1,31.1,31.04,31.04,23234.0
2016-10-05 15:15:00,31.04,31.06,31.0,31.03,23600.0,31.04,31.06,31.0,31.03,23600.0
2016-10-05 15:20:00,31.02,31.03,30.99,30.99,26860.0,31.02,31.03,30.99,30.99,26860.0
2016-10-05 15:25:00,30.99,31.03,30.98,31.02,33232.0,30.99,31.03,30.98,31.02,33232.0
2016-10-05 15:30:00,31.02,31.03,30.99,31.02,26892.0,31.02,31.03,30.99,31.02,26892.0
2016-10-05 15:35:00,31.02,31.03,30.99,31.0,45864.0,31.02,31.03,30.99,31.0,45864.0
2016-10-05 15:40:00,31.0,31.04,30.92,30.97,114504.0,31.0,31.04,30.92,30.97,114504.0
2016-10-05 15:45:00,30.97,30.98,30.92,30.92,52158.0,30.97,30.98,30.92,30.92,52158.0
2016-10-05 15:50:00,30.92,30.96,30.92,30.93,71106.0,30.92,30.96,30.92,30.93,71106.0
2016-10-05 15:55:00,30.92,30.98,30.92,30.95,191652.0,30.92,30.98,30.92,30.95,191652.0
2016-10-06 09:30:00,30.84,30.91,30.68,30.73,42230.0,30.84,30.91,30.68,30.73,42230.0
2016-10-06 09:35:00,30.71,30.78,30.69,30.78,43864.0,30.71,30.78,30.69,30.78,43864.0
2016-10-06 09:40:00,30.8,30.89,30.73,30.84,24120.0,30.8,30.89,30.73,30.84,24120.0
2016-10-06 09:45:00,30.85,30.91,30.81,30.89,30628.0,30.85,30.91,30.81,30.89,30628.0
2016-10-06 09:50:00,30.87,31.0,30.81,30.98,75266.0,30.87,31.0,30.81,30.98,75266.0
2016-10-06 09:55:00,30.97,30.99,30.93,30.93,32208.0,30.97,30.99,30.93,30.93,32208.0
2016-10-06 10:00:00,30.93,31.0,30.91,31.0,25314.0,30.93,31.0,30.91,31.0,25314.0
2016-10-06 10:05:00,31.0,31.0,30.93,30.95,24152.0,31.0,31.0,30.93,30.95,24152.0
2016-10-06 10:10:00,30.94,30.94,30.88,30.9,25926.0,30.94,30.94,30.88,30.9,25926.0
2016-10-06 10:15:00,30.9,30.94,30.87,30.93,25946.0,30.9,30.94,30.87,30.93,25946.0
2016-10-06 10:20:00,30.96,31.02,30.95,31.0,26068.0,30.96,31.02,30.95,31.0,26068.0
2016-10-06 10:25:00,31.0,31.0,30.92,30.93,48436.0,31.0,31.0,30.92,30.93,48436.0
2016-10-06 10:30:00,30.93,30.94,30.89,30.92,24074.0,30.93,30.94,30.89,30.92,24074.0
2016-10-06 10:35:00,30.92,31.02,30.91,30.99,70818.0,30.92,31.02,30.91,30.99,70818.0
2016-10-06 10:40:00,30.99,31.1,30.98,31.09,93736.0,30.99,31.1,30.98,31.09,93736.0
2016-10-06 10:45:00,31.1,31.11,31.01,31.02,19940.0,31.1,31.11,31.01,31.02,19940.0
2016-10-06 10:50:00,31.03,31.1,31.03,31.1,49510.0,31.03,31.1,31.03,31.1,49510.0
2016-10-06 10:55:00,31.1,31.1,31.02,31.02,24160.0,31.1,31.1,31.02,31.02,24160.0
2016-10-06 11:00:00,31.0,31.04,31.0,31.03,38034.0,31.0,31.04,31.0,31.03,38034.0
2016-10-06 11:05:00,31.03,31.03,30.96,30.96,20556.0,31.03,31.03,30.96,30.96,20556.0
2016-10-06 11:10:00,30.96,31.01,30.96,30.99,42016.0,30.96,31.01,30.96,30.99,42016.0
2016-10-06 11:15:00,30.99,31.05,30.99,31.02,53444.0,30.99,31.05,30.99,31.02,53444.0
2016-10-06 11:20:00,31.02,31.11,30.99,31.03,164150.0,31.02,31.11,30.99,31.03,164150.0
2016-10-06 11:25:00,31.04,31.1,31.0,31.09,34168.0,31.04,31.1,31.0,31.09,34168.0
2016-10-06 11:30:00,31.1,31.1,31.06,31.07,23800.0,31.1,31.1,31.06,31.07,23800.0
2016-10-06 11:35:00,31.08,31.11,31.07,31.07,31604.0,31.08,31.11,31.07,31.07,31604.0
2016-10-06 11:40:00,31.08,31.09,31.05,31.08,18014.0,31.08,31.09,31.05,31.08,18014.0
2016-10-06 11:45:00,31.09,31.13,31.06,31.13,48384.0,31.09,31.13,31.06,31.13,48384.0
2016-10-06 11:50:00,31.13,31.23,31.13,31.15,35438.0,31.13,31.23,31.13,31.15,35438.0
2016-10-06 11:55:00,31.14,31.15,31.08,31.08,28300.0,31.14,31.15,31.08,31.08,28300.0
2016-10-06 12:00:00,31.09,31.12,31.08,31.12,34266.0,31.09,31.12,31.08,31.12,34266.0
2016-10-06 12:05:00,31.11,31.13,31.07,31.07,11754.0,31.11,31.13,31.07,31.07,11754.0
2016-10-06 12:10:00,31.07,31.11,31.05,31.05,14076.0,31.07,31.11,31.05,31.05,14076.0
2016-10-06 12:15:00,31.05,31.08,31.05,31.08,15002.0,31.05,31.08,31.05,31.08,15002.0
2016-10-06 12:20:00,31.08,31.08,31.06,31.06,3800.0,31.08,31.08,31.06,31.06,3800.0
2016-10-06 12:25:00,31.06,31.07,31.05,31.07,27454.0,31.06,31.07,31.05,31.07,27454.0
2016-10-06 12:30:00,31.07,31.09,31.06,31.09,13634.0,31.07,31.09,31.06,31.09,13634.0
2016-10-06 12:35:00,31.09,31.11,31.08,31.11,15956.0,31.09,31.11,31.08,31.11,15956.0
2016-10-06 12:40:00,31.11,31.13,31.08,31.08,76206.0,31.11,31.13,31.08,31.08,76206.0
2016-10-06 12:45:00,31.09,31.09,31.06,31.07,18932.0,31.09,31.09,31.06,31.07,18932.0
2016-10-06 12:50:00,31.07,31.11,31.07,31.11,14620.0,31.07,31.11,31.07,31.11,14620.0
2016-10-06 12:55:00,31.11,31.11,31.09,31.11,12704.0,31.11,31.11,31.09,31.11,12704.0
2016-10-06 13:00:00,31.1,31.11,31.06,31.1,19000.0,31.1,31.11,31.06,31.1,19000.0
2016-10-06 13:05:00,31.1,31.11,31.09,31.1,15156.0,31.1,31.11,31.09,31.1,15156.0
2016-10-06 13:10:00,31.1,31.1,31.06,31.07,14780.0,31.1,31.1,31.06,31.07,14780.0
2016-10-06 13:15:00,31.07,31.08,31.04,31.07,27924.0,31.07,31.08,31.04,31.07,27924.0
2016-10-06 13:20:00,31.08,31.08,31.03,31.05,20270.0,31.08,31.08,31.03,31.05,20270.0
2016-10-06 13:25:00,31.05,31.12,31.05,31.11,14930.0,31.05,31.12,31.05,31.11,14930.0
2016-10-06 13:30:00,31.11,31.13,31.08,31.13,11322.0,31.11,31.13,31.08,31.13,11322.0
2016-10-06 13:35:00,31.13,31.13,31.1,31.12,21342.0,31.13,31.13,31.1,31.12,21342.0
2016-10-06 13:40:00,31.12,31.14,31.07,31.09,34478.0,31.12,31.14,31.07,31.09,34478.0
2016-10-06 13:45:00,31.08,31.09,31.07,31.08,23528.0,31.08,31.09,31.07,31.08,23528.0
2016-10-06 13:50:00,31.06,31.14,31.06,31.13,26504.0,31.06,31.14,31.06,31.13,26504.0
2016-10-06 13:55:00,31.11,31.11,31.1,31.11,4684.0,31.11,31.11,31.1,31.11,4684.0
2016-10-06 14:00:00,31.11,31.13,31.1,31.1,16096.0,31.11,31.13,31.1,31.1,16096.0
2016-10-06 14:05:00,31.11,31.12,31.08,31.08,9288.0,31.11,31.12,31.08,31.08,9288.0
2016-10-06 14:10:00,31.08,31.09,31.06,31.08,5284.0,31.08,31.09,31.06,31.08,5284.0
2016-10-06 14:15:00,31.08,31.09,31.04,31.05,13976.0,31.08,31.09,31.04,31.05,13976.0
2016-10-06 14:20:00,31.04,31.06,31.04,31.06,15070.0,31.04,31.06,31.04,31.06,15070.0
2016-10-06 14:25:00,31.07,31.09,31.03,31.04,15842.0,31.07,31.09,31.03,31.04,15842.0
2016-10-06 14:30:00,31.04,31.08,31.03,31.08,14104.0,31.04,31.08,31.03,31.08,14104.0
2016-10-06 14:35:00,31.07,31.08,31.03,31.05,9776.0,31.07,31.08,31.03,31.05,9776.0
2016-10-06 14:40:00,31.04,31.08,31.04,31.08,7620.0,31.04,31.08,31.04,31.08,7620.0
2016-10-06 14:45:00,31.08,31.08,31.04,31.05,8600.0,31.08,31.08,31.04,31.05,8600.0
2016-10-06 14:50:00,31.05,31.1,31.05,31.08,15686.0,31.05,31.1,31.05,31.08,15686.0
2016-10-06 14:55:00,31.08,31.08,31.05,31.06,13986.0,31.08,31.08,31.05,31.06,13986.0
2016-10-06 15:00:00,31.05,31.06,31.04,31.06,10820.0,31.05,31.06,31.04,31.06,10820.0
2016-10-06 15:05:00,31.06,31.07,31.03,31.05,12076.0,31.06,31.07,31.03,31.05,12076.0
2016-10-06 15:10:00,31.04,31.04,31.03,31.03,10970.0,31.04,31.04,31.03,31.03,10970.0
2016-10-06 15:15:00,31.03,31.04,31.0,31.01,18972.0,31.03,31.04,31.0,31.01,18972.0
2016-10-06 15:20:00,31.02,31.04,31.0,31.04,11774.0,31.02,31.04,31.0,31.04,11774.0
2016-10-06 15:25:00,31.03,31.04,31.0,31.02,26402.0,31.03,31.04,31.0,31.02,26402.0
2016-10-06 15:30:00,31.02,31.04,31.0,31.04,28050.0,31.02,31.04,31.0,31.04,28050.0
2016-10-06 15:35:00,31.04,31.05,31.02,31.03,31290.0,31.04,31.05,31.02,31.03,31290.0
2016-10-06 15:40:00,31.03,31.04,31.0,31.01,62278.0,31.03,31.04,31.0,31.01,62278.0
2016-10-06 15:45:00,31.01,31.04,31.0,31.02,46418.0,31.01,31.04,31.0,31.02,46418.0
2016-10-06 15:50:00,31.02,31.04,31.0,31.02,65598.0,31.02,31.04,31.0,31.02,65598.0
2016-10-06 15:55:00,31.03,31.06,31.02,31.05,82062.0,31.03,31.06,31.02,31.05,82062.0
2016-10-07 09:30:00,31.23,31.23,31.06,31.2,30258.0,31.23,31.23,31.06,31.2,30258.0
2016-10-07 09:35:00,31.2,31.25,31.16,31.25,14600.0,31.2,31.25,31.16,31.25,14600.0
2016-10-07 09:40:00,31.22,31.29,31.17,31.17,14064.0,31.22,31.29,31.17,31.17,14064.0
2016-10-07 09:45:00,31.17,31.28,31.17,31.25,13158.0,31.17,31.28,31.17,31.25,13158.0
2016-10-07 09:50:00,31.21,31.28,31.21,31.25,18112.0,31.21,31.28,31.21,31.25,18112.0
2016-10-07 09:55:00,31.23,31.26,31.18,31.18,15014.0,31.23,31.26,31.18,31.18,15014.0
2016-10-07 10:00:00,31.17,31.21,31.15,31.15,9312.0,31.17,31.21,31.15,31.15,9312.0
2016-10-07 10:05:00,31.14,31.23,31.13,31.22,11194.0,31.14,31.23,31.13,31.22,11194.0
2016-10-07 10:10:00,31.22,31.22,31.14,31.14,9476.0,31.22,31.22,31.14,31.14,9476.0
2016-10-07 10:15:00,31.13,31.15,31.09,31.15,14764.0,31.13,31.15,31.09,31.15,14764.0
2016-10-07 10:20:00,31.14,31.2,31.11,31.18,11596.0,31.14,31.2,31.11,31.18,11596.0
2016-10-07 10:25:00,31.18,31.22,31.18,31.21,9828.0,31.18,31.22,31.18,31.21,9828.0
2016-10-07 10:30:00,31.19,31.2,31.13,31.14,9800.0,31.19,31.2,31.13,31.14,9800.0
2016-10-07 10:35:00,31.14,31.21,31.13,31.21,8010.0,31.14,31.21,31.13,31.21,8010.0
2016-10-07 10:40:00,31.22,31.22,31.14,31.14,10190.0,31.22,31.22,31.14,31.14,10190.0
2016-10-07 10:45:00,31.14,31.17,31.14,31.16,7300.0,31.14,31.17,31.14,31.16,7300.0
2016-10-07 10:50:00,31.16,31.18,31.14,31.15,17726.0,31.16,31.18,31.14,31.15,17726.0
2016-10-07 10:55:00,31.15,31.17,31.14,31.14,9268.0,31.15,31.17,31.14,31.14,9268.0
2016-10-07 11:00:00,31.14,31.14,31.06,31.09,18250.0,31.14,31.14,31.06,31.09,18250.0
2016-10-07 11:05:00,31.08,31.11,31.08,31.08,17306.0,31.08,31.11,31.08,31.08,17306.0
2016-10-07 11:10:00,31.09,31.09,31.01,31.02,47330.0,31.09,31.09,31.01,31.02,47330.0
2016-10-07 11:15:00,31.02,31.08,31.02,31.07,17052.0,31.02,31.08,31.02,31.07,17052.0
2016-10-07 11:20:00,31.07,31.07,31.02,31.02,9048.0,31.07,31.07,31.02,31.02,9048.0
2016-10-07 11:25:00,31.02,31.1,31.02,31.1,18734.0,31.02,31.1,31.02,31.1,18734.0
2016-10-07 11:30:00,31.09,31.09,31.01,31.01,15186.0,31.09,31.09,31.01,31.01,15186.0
2016-10-07 11:35:00,31.01,31.05,31.0,31.05,13750.0,31.01,31.05,31.0,31.05,13750.0
2016-10-07 11:40:00,31.06,31.06,31.01,31.03,13700.0,31.06,31.06,31.01,31.03,13700.0
2016-10-07 11:45:00,31.02,31.02,30.98,31.02,20648.0,31.02,31.02,30.98,31.02,20648.0
2016-10-07 11:50:00,31.02,31.06,31.0,31.06,27256.0,31.02,31.06,31.0,31.06,27256.0
2016-10-07 11:55:00,31.06,31.06,31.0,31.04,17198.0,31.06,31.06,31.0,31.04,17198.0
2016-10-07 12:00:00,31.03,31.09,31.0,31.02,20612.0,31.03,31.09,31.0,31.02,20612.0
2016-10-07 12:05:00,31.03,31.05,30.98,31.03,11400.0,31.03,31.05,30.98,31.03,11400.0
2016-10-07 12:10:00,31.02,31.02,30.96,31.02,14204.0,31.02,31.02,30.96,31.02,14204.0
2016-10-07 12:15:00,31.0,31.0,30.92,30.93,17496.0,31.0,31.0,30.92,30.93,17496.0
2016-10-07 12:20:00,30.92,30.93,30.86,30.88,30702.0,30.92,30.93,30.86,30.88,30702.0
2016-10-07 12:25:00,30.88,30.92,30.86,30.92,28032.0,30.88,30.92,30.86,30.92,28032.0
2016-10-07 12:30:00,30.91,30.97,30.91,30.95,13484.0,30.91,30.97,30.91,30.95,13484.0
2016-10-07 12:35:00,30.93,30.96,30.9,30.92,14436.0,30.93,30.96,30.9,30.92,14436.0
2016-10-07 12:40:00,30.91,30.92,30.88,30.9,8754.0,30.91,30.92,30.88,30.9,8754.0
2016-10-07 12:45:00,30.89,30.98,30.89,30.98,37930.0,30.89,30.98,30.89,30.98,37930.0
2016-10-07 12:50:00,30.98,30.99,30.95,30.96,14942.0,30.98,30.99,30.95,30.96,14942.0
2016-10-07 12:55:00,30.96,30.98,30.96,30.97,12766.0,30.96,30.98,30.96,30.97,12766.0
2016-10-07 13:00:00,30.96,30.96,30.89,30.9,12956.0,30.96,30.96,30.89,30.9,12956.0
2016-10-07 13:05:00,30.9,30.92,30.9,30.9,10206.0,30.9,30.92,30.9,30.9,10206.0
2016-10-07 13:10:00,30.9,30.92,30.9,30.91,9500.0,30.9,30.92,30.9,30.91,9500.0
2016-10-07 13:15:00,30.91,30.96,30.91,30.96,21512.0,30.91,30.96,30.91,30.96,21512.0
2016-10-07 13:20:00,30.95,30.96,30.92,30.93,10802.0,30.95,30.96,30.92,30.93,10802.0
2016-10-07 13:25:00,30.93,31.0,30.93,30.97,11358.0,30.93,31.0,30.93,30.97,11358.0
2016-10-07 13:30:00,30.98,31.03,30.93,30.99,19706.0,30.98,31.03,30.93,30.99,19706.0
2016-10-07 13:35:00,30.99,31.01,30.98,30.99,10908.0,30.99,31.01,30.98,30.99,10908.0
2016-10-07 13:40:00,30.99,31.04,30.93,30.95,18916.0,30.99,31.04,30.93,30.95,18916.0
2016-10-07 13:45:00,30.95,31.0,30.95,30.98,8860.0,30.95,31.0,30.95,30.98,8860.0
2016-10-07 13:50:00,30.98,31.0,30.93,30.99,59490.0,30.98,31.0,30.93,30.99,59490.0
2016-10-07 13:55:00,30.96,30.99,30.92,30.93,85698.0,30.96,30.99,30.92,30.93,85698.0
2016-10-07 14:00:00,30.93,30.98,30.9,30.91,81092.0,30.93,30.98,30.9,30.91,81092.0
2016-10-07 14:05:00,30.91,30.96,30.89,30.92,73996.0,30.91,30.96,30.89,30.92,73996.0
2016-10-07 14:10:00,30.91,31.01,30.91,30.97,80708.0,30.91,31.01,30.91,30.97,80708.0
2016-10-07 14:15:00,30.97,30.98,30.92,30.92,20640.0,30.97,30.98,30.92,30.92,20640.0
2016-10-07 14:20:00,30.93,30.95,30.92,30.92,10180.0,30.93,30.95,30.92,30.92,10180.0
2016-10-07 14:25:00,30.92,30.98,30.92,30.93,17026.0,30.92,30.98,30.92,30.93,17026.0
2016-10-07 14:30:00,30.93,30.97,30.91,30.93,50218.0,30.93,30.97,30.91,30.93,50218.0
2016-10-07 14:35:00,30.92,30.96,30.9,30.93,52828.0,30.92,30.96,30.9,30.93,52828.0
2016-10-07 14:40:00,30.93,30.93,30.88,30.91,16294.0,30.93,30.93,30.88,30.91,16294.0
2016-10-07 14:45:00,30.9,30.95,30.9,30.93,37664.0,30.9,30.95,30.9,30.93,37664.0
2016-10-07 14:50:00,30.93,30.97,30.93,30.96,22828.0,30.93,30.97,30.93,30.96,22828.0
2016-10-07 14:55:00,30.96,30.99,30.95,30.96,8058.0,30.96,30.99,30.95,30.96,8058.0
2016-10-07 15:00:00,30.97,30.98,30.96,30.96,14200.0,30.97,30.98,30.96,30.96,14200.0
2016-10-07 15:05:00,30.95,30.96,30.9,30.92,36418.0,30.95,30.96,30.9,30.92,36418.0
2016-10-07 15:10:00,30.91,30.93,30.9,30.91,29150.0,30.91,30.93,30.9,30.91,29150.0
2016-10-07 15:15:00,30.91,30.91,30.85,30.85,27550.0,30.91,30.91,30.85,30.85,27550.0
2016-10-07 15:20:00,30.85,30.88,30.84,30.86,30402.0,30.85,30.88,30.84,30.86,30402.0
2016-10-07 15:25:00,30.86,30.88,30.85,30.87,30080.0,30.86,30.88,30.85,30.87,30080.0
2016-10-07 15:30:00,30.88,30.89,30.87,30.89,15608.0,30.88,30.89,30.87,30.89,15608.0
2016-10-07 15:35:00,30.88,30.94,30.88,30.92,27994.0,30.88,30.94,30.88,30.92,27994.0
2016-10-07 15:40:00,30.92,30.96,30.92,30.95,22788.0,30.92,30.96,30.92,30.95,22788.0
2016-10-07 15:45:00,30.95,30.99,30.94,30.98,44524.0,30.95,30.99,30.94,30.98,44524.0
2016-10-07 15:50:00,30.99,31.02,30.97,31.02,56858.0,30.99,31.02,30.97,31.02,56858.0
2016-10-07 15:55:00,31.02,31.04,30.96,30.96,81060.0,31.02,31.04,30.96,30.96,81060.0
2016-10-10 09:30:00,31.11,31.2,31.11,31.2,28524.0,31.11,31.2,31.11,31.2,28524.0
2016-10-10 09:35:00,31.24,31.36,31.22,31.25,12534.0,31.24,31.36,31.22,31.25,12534.0
2016-10-10 09:40:00,31.29,31.48,31.29,31.46,10774.0,31.29,31.48,31.29,31.46,10774.0
2016-10-10 09:45:00,31.45,31.47,31.35,31.35,7458.0,31.45,31.47,31.35,31.35,7458.0
2016-10-10 09:50:00,31.38,31.43,31.35,31.4,13398.0,31.38,31.43,31.35,31.4,13398.0
2016-10-10 09:55:00,31.39,31.48,31.39,31.47,9808.0,31.39,31.48,31.39,31.47,9808.0
2016-10-10 10:00:00,31.48,31.5,31.46,31.48,28840.0,31.48,31.5,31.46,31.48,28840.0
2016-10-10 10:05:00,31.49,31.49,31.45,31.45,16200.0,31.49,31.49,31.45,31.45,16200.0
2016-10-10 10:10:00,31.45,31.51,31.45,31.5,30546.0,31.45,31.51,31.45,31.5,30546.0
2016-10-10 10:15:00,31.52,31.59,31.51,31.56,14482.0,31.52,31.59,31.51,31.56,14482.0
2016-10-10 10:20:00,31.55,31.58,31.53,31.58,11472.0,31.55,31.58,31.53,31.58,11472.0
2016-10-10 10:25:00,31.57,31.58,31.55,31.56,9200.0,31.57,31.58,31.55,31.56,9200.0
2016-10-10 10:30:00,31.57,31.6,31.55,31.55,14120.0,31.57,31.6,31.55,31.55,14120.0
2016-10-10 10:35:00,31.56,31.56,31.5,31.52,12166.0,31.56,31.56,31.5,31.52,12166.0
2016-10-10 10:40:00,31.52,31.56,31.52,31.54,9792.0,31.52,31.56,31.52,31.54,9792.0
2016-10-10 10:45:00,31.54,31.55,31.49,31.49,14032.0,31.54,31.55,31.49,31.49,14032.0
2016-10-10 10:50:00,31.49,31.5,31.44,31.46,14906.0,31.49,31.5,31.44,31.46,14906.0
2016-10-10 10:55:00,31.46,31.49,31.46,31.49,9622.0,31.46,31.49,31.46,31.49,9622.0
2016-10-10 11:00:00,31.5,31.51,31.45,31.48,13814.0,31.5,31.51,31.45,31.48,13814.0
2016-10-10 11:05:00,31.48,31.5,31.44,31.45,20706.0,31.48,31.5,31.44,31.45,20706.0
2016-10-10 11:10:00,31.47,31.54,31.47,31.54,5408.0,31.47,31.54,31.47,31.54,5408.0
2016-10-10 11:15:00,31.55,31.56,31.52,31.56,17260.0,31.55,31.56,31.52,31.56,17260.0
2016-10-10 11:20:00,31.55,31.6,31.55,31.59,12256.0,31.55,31.6,31.55,31.59,12256.0
2016-10-10 11:25:00,31.6,31.6,31.54,31.58,24982.0,31.6,31.6,31.54,31.58,24982.0
2016-10-10 11:30:00,31.59,31.61,31.57,31.6,47306.0,31.59,31.61,31.57,31.6,47306.0
2016-10-10 11:35:00,31.61,31.63,31.58,31.6,17560.0,31.61,31.63,31.58,31.6,17560.0
2016-10-10 11:40:00,31.59,31.61,31.58,31.6,12774.0,31.59,31.61,31.58,31.6,12774.0
2016-10-10 11:45:00,31.58,31.61,31.57,31.61,8954.0,31.58,31.61,31.57,31.61,8954.0
2016-10-10 11:50:00,31.61,31.61,31.53,31.53,33572.0,31.61,31.61,31.53,31.53,33572.0
2016-10-10 11:55:00,31.53,31.54,31.52,31.54,9410.0,31.53,31.54,31.52,31.54,9410.0
2016-10-10 12:00:00,31.54,31.54,31.5,31.52,12464.0,31.54,31.54,31.5,31.52,12464.0
2016-10-10 12:05:00,31.51,31.54,31.5,31.53,12554.0,31.51,31.54,31.5,31.53,12554.0
2016-10-10 12:10:00,31.53,31.53,31.52,31.53,13532.0,31.53,31.53,31.52,31.53,13532.0
2016-10-10 12:15:00,31.52,31.55,31.52,31.54,8400.0,31.52,31.55,31.52,31.54,8400.0
2016-10-10 12:20:00,31.53,31.53,31.51,31.51,6164.0,31.53,31.53,31.51,31.51,6164.0
2016-10-10 12:25:00,31.5,31.54,31.49,31.52,9996.0,31.5,31.54,31.49,31.52,9996.0
2016-10-10 12:30:00,31.52,31.53,31.51,31.53,9260.0,31.52,31.53,31.51,31.53,9260.0
2016-10-10 12:35:00,31.52,31.53,31.5,31.51,11036.0,31.52,31.53,31.5,31.51,11036.0
2016-10-10 12:40:00,31.51,31.52,31.5,31.5,9208.0,31.51,31.52,31.5,31.5,9208.0
2016-10-10 12:45:00,31.5,31.55,31.5,31.55,4808.0,31.5,31.55,31.5,31.55,4808.0
2016-10-10 12:50:00,31.54,31.54,31.53,31.54,6152.0,31.54,31.54,31.53,31.54,6152.0
2016-10-10 12:55:00,31.53,31.53,31.5,31.5,6358.0,31.53,31.53,31.5,31.5,6358.0
2016-10-10 13:00:00,31.49,31.5,31.47,31.48,6610.0,31.49,31.5,31.47,31.48,6610.0
2016-10-10 13:05:00,31.48,31.48,31.45,31.46,11432.0,31.48,31.48,31.45,31.46,11432.0
2016-10-10 13:10:00,31.45,31.46,31.43,31.43,9582.0,31.45,31.46,31.43,31.43,9582.0
2016-10-10 13:15:00,31.43,31.43,31.39,31.4,14336.0,31.43,31.43,31.39,31.4,14336.0
2016-10-10 13:20:00,31.38,31.38,31.34,31.35,11676.0,31.38,31.38,31.34,31.35,11676.0
2016-10-10 13:25:00,31.34,31.35,31.29,31.3,24332.0,31.34,31.35,31.29,31.3,24332.0
2016-10-10 13:30:00,31.3,31.34,31.29,31.32,17966.0,31.3,31.34,31.29,31.32,17966.0
2016-10-10 13:35:00,31.31,31.34,31.31,31.33,9156.0,31.31,31.34,31.31,31.33,9156.0
2016-10-10 13:40:00,31.33,31.39,31.33,31.38,7290.0,31.33,31.39,31.33,31.38,7290.0
2016-10-10 13:45:00,31.39,31.39,31.35,31.36,6400.0,31.39,31.39,31.35,31.36,6400.0
2016-10-10 13:50:00,31.36,31.36,31.36,31.36,2600.0,31.36,31.36,31.36,31.36,2600.0
2016-10-10 13:55:00,31.35,31.36,31.34,31.35,6362.0,31.35,31.36,31.34,31.35,6362.0
2016-10-10 14:00:00,31.34,31.34,31.32,31.33,6214.0,31.34,31.34,31.32,31.33,6214.0
2016-10-10 14:05:00,31.32,31.37,31.31,31.37,4800.0,31.32,31.37,31.31,31.37,4800.0
2016-10-10 14:10:00,31.36,31.37,31.33,31.37,31692.0,31.36,31.37,31.33,31.37,31692.0
2016-10-10 14:15:00,31.38,31.4,31.37,31.39,12042.0,31.38,31.4,31.37,31.39,12042.0
2016-10-10 14:20:00,31.38,31.42,31.38,31.4,7724.0,31.38,31.42,31.38,31.4,7724.0
2016-10-10 14:25:00,31.4,31.42,31.4,31.41,11884.0,31.4,31.42,31.4,31.41,11884.0
2016-10-10 14:30:00,31.41,31.43,31.41,31.42,7364.0,31.41,31.43,31.41,31.42,7364.0
2016-10-10 14:35:00,31.43,31.46,31.43,31.46,5060.0,31.43,31.46,31.43,31.46,5060.0
2016-10-10 14:40:00,31.46,31.46,31.45,31.46,13438.0,31.46,31.46,31.45,31.46,13438.0
2016-10-10 14:45:00,31.46,31.5,31.45,31.49,13136.0,31.46,31.5,31.45,31.49,13136.0
2016-10-10 14:50:00,31.5,31.52,31.5,31.51,10440.0,31.5,31.52,31.5,31.51,10440.0
2016-10-10 14:55:00,31.51,31.52,31.5,31.5,11934.0,31.51,31.52,31.5,31.5,11934.0
2016-10-10 15:00:00,31.5,31.54,31.5,31.53,21478.0,31.5,31.54,31.5,31.53,21478.0
2016-10-10 15:05:00,31.54,31.54,31.53,31.53,10790.0,31.54,31.54,31.53,31.53,10790.0
2016-10-10 15:10:00,31.54,31.54,31.52,31.52,10770.0,31.54,31.54,31.52,31.52,10770.0
2016-10-10 15:15:00,31.52,31.58,31.52,31.57,17566.0,31.52,31.58,31.52,31.57,17566.0
2016-10-10 15:20:00,31.57,31.57,31.55,31.56,19252.0,31.57,31.57,31.55,31.56,19252.0
2016-10-10 15:25:00,31.56,31.59,31.55,31.59,28542.0,31.56,31.59,31.55,31.59,28542.0
2016-10-10 15:30:00,31.59,31.59,31.54,31.55,30444.0,31.59,31.59,31.54,31.55,30444.0
2016-10-10 15:35:00,31.55,31.59,31.55,31.56,26286.0,31.55,31.59,31.55,31.56,26286.0
2016-10-10 15:40:00,31.56,31.57,31.54,31.55,37604.0,31.56,31.57,31.54,31.55,37604.0
2016-10-10 15:45:00,31.54,31.56,31.53,31.53,35928.0,31.54,31.56,31.53,31.53,35928.0
2016-10-10 15:50:00,31.53,31.54,31.52,31.54,43894.0,31.53,31.54,31.52,31.54,43894.0
2016-10-10 15:55:00,31.54,31.56,31.5,31.54,89720.0,31.54,31.56,31.5,31.54,89720.0
2016-10-11 09:30:00,31.43,31.45,31.35,31.35,16566.0,31.43,31.45,31.35,31.35,16566.0
2016-10-11 09:35:00,31.3,31.33,31.15,31.28,17002.0,31.3,31.33,31.15,31.28,17002.0
2016-10-11 09:40:00,31.28,31.3,31.18,31.28,17208.0,31.28,31.3,31.18,31.28,17208.0
2016-10-11 09:45:00,31.25,31.31,31.19,31.19,56306.0,31.25,31.31,31.19,31.19,56306.0
2016-10-11 09:50:00,31.18,31.21,31.15,31.2,19504.0,31.18,31.21,31.15,31.2,19504.0
2016-10-11 09:55:00,31.2,31.2,31.14,31.17,10554.0,31.2,31.2,31.14,31.17,10554.0
2016-10-11 10:00:00,31.17,31.17,31.13,31.16,32962.0,31.17,31.17,31.13,31.16,32962.0
2016-10-11 10:05:00,31.15,31.23,31.12,31.23,24816.0,31.15,31.23,31.12,31.23,24816.0
2016-10-11 10:10:00,31.23,31.23,31.11,31.11,24424.0,31.23,31.23,31.11,31.11,24424.0
2016-10-11 10:15:00,31.11,31.14,31.09,31.11,17544.0,31.11,31.14,31.09,31.11,17544.0
2016-10-11 10:20:00,31.11,31.12,31.07,31.09,18408.0,31.11,31.12,31.07,31.09,18408.0
2016-10-11 10:25:00,31.07,31.08,31.03,31.07,10474.0,31.07,31.08,31.03,31.07,10474.0
2016-10-11 10:30:00,31.08,31.1,31.06,31.08,18476.0,31.08,31.1,31.06,31.08,18476.0
2016-10-11 10:35:00,31.08,31.1,31.05,31.05,12048.0,31.08,31.1,31.05,31.05,12048.0
2016-10-11 10:40:00,31.05,31.06,31.03,31.06,10008.0,31.05,31.06,31.03,31.06,10008.0
2016-10-11 10:45:00,31.06,31.06,31.03,31.03,14506.0,31.06,31.06,31.03,31.03,14506.0
2016-10-11 10:50:00,31.02,31.03,30.99,31.0,27406.0,31.02,31.03,30.99,31.0,27406.0
2016-10-11 10:55:00,30.99,30.99,30.93,30.93,20056.0,30.99,30.99,30.93,30.93,20056.0
2016-10-11 11:00:00,30.93,30.93,30.89,30.91,19408.0,30.93,30.93,30.89,30.91,19408.0
2016-10-11 11:05:00,30.91,30.93,30.89,30.89,14050.0,30.91,30.93,30.89,30.89,14050.0
2016-10-11 11:10:00,30.88,30.91,30.87,30.9,16436.0,30.88,30.91,30.87,30.9,16436.0
2016-10-11 11:15:00,30.9,30.91,30.86,30.91,14346.0,30.9,30.91,30.86,30.91,14346.0
2016-10-11 11:20:00,30.91,30.94,30.89,30.94,21604.0,30.91,30.94,30.89,30.94,21604.0
2016-10-11 11:25:00,30.94,30.96,30.86,30.86,22472.0,30.94,30.96,30.86,30.86,22472.0
2016-10-11 11:30:00,30.86,30.88,30.86,30.88,24116.0,30.86,30.88,30.86,30.88,24116.0
2016-10-11 11:35:00,30.88,30.89,30.86,30.89,12688.0,30.88,30.89,30.86,30.89,12688.0
2016-10-11 11:40:00,30.89,30.92,30.87,30.92,15568.0,30.89,30.92,30.87,30.92,15568.0
2016-10-11 11:45:00,30.92,30.92,30.88,30.9,18518.0,30.92,30.92,30.88,30.9,18518.0
2016-10-11 11:50:00,30.9,30.93,30.9,30.93,15912.0,30.9,30.93,30.9,30.93,15912.0
2016-10-11 11:55:00,30.95,30.99,30.93,30.99,23600.0,30.95,30.99,30.93,30.99,23600.0
2016-10-11 12:00:00,30.99,30.99,30.92,30.92,16780.0,30.99,30.99,30.92,30.92,16780.0
2016-10-11 12:05:00,30.92,31.0,30.92,31.0,21642.0,30.92,31.0,30.92,31.0,21642.0
2016-10-11 12:10:00,31.0,31.01,30.97,31.0,14962.0,31.0,31.01,30.97,31.0,14962.0
2016-10-11 12:15:00,31.0,31.04,30.97,31.04,22040.0,31.0,31.04,30.97,31.04,22040.0
2016-10-11 12:20:00,31.04,31.09,31.02,31.02,50868.0,31.04,31.09,31.02,31.02,50868.0
2016-10-11 12:25:00,31.02,31.05,31.01,31.03,22200.0,31.02,31.05,31.01,31.03,22200.0
2016-10-11 12:30:00,31.04,31.04,31.01,31.02,11100.0,31.04,31.04,31.01,31.02,11100.0
2016-10-11 12:35:00,31.01,31.05,31.0,31.04,14428.0,31.01,31.05,31.0,31.04,14428.0
2016-10-11 12:40:00,31.03,31.07,31.03,31.06,14150.0,31.03,31.07,31.03,31.06,14150.0
2016-10-11 12:45:00,31.07,31.08,31.06,31.06,12974.0,31.07,31.08,31.06,31.06,12974.0
2016-10-11 12:50:00,31.06,31.06,31.0,31.01,13054.0,31.06,31.06,31.0,31.01,13054.0
2016-10-11 12:55:00,31.0,31.02,30.99,31.01,14552.0,31.0,31.02,30.99,31.01,14552.0
2016-10-11 13:00:00,31.0,31.01,30.98,31.0,19182.0,31.0,31.01,30.98,31.0,19182.0
2016-10-11 13:05:00,31.0,31.01,31.0,31.01,14396.0,31.0,31.01,31.0,31.01,14396.0
2016-10-11 13:10:00,31.01,31.02,30.96,30.96,36196.0,31.01,31.02,30.96,30.96,36196.0
2016-10-11 13:15:00,30.95,30.96,30.93,30.96,9994.0,30.95,30.96,30.93,30.96,9994.0
2016-10-11 13:20:00,30.96,31.0,30.96,30.99,13826.0,30.96,31.0,30.96,30.99,13826.0
2016-10-11 13:25:00,31.0,31.03,31.0,31.03,9742.0,31.0,31.03,31.0,31.03,9742.0
2016-10-11 13:30:00,31.02,31.02,30.99,31.0,14340.0,31.02,31.02,30.99,31.0,14340.0
2016-10-11 13:35:00,31.0,31.0,30.96,30.97,20438.0,31.0,31.0,30.96,30.97,20438.0
2016-10-11 13:40:00,30.97,30.97,30.92,30.93,26720.0,30.97,30.97,30.92,30.93,26720.0
2016-10-11 13:45:00,30.92,30.92,30.81,30.82,27152.0,30.92,30.92,30.81,30.82,27152.0
2016-10-11 13:50:00,30.82,30.82,30.78,30.79,17170.0,30.82,30.82,30.78,30.79,17170.0
2016-10-11 13:55:00,30.8,30.84,30.8,30.83,25250.0,30.8,30.84,30.8,30.83,25250.0
2016-10-11 14:00:00,30.83,30.86,30.81,30.81,34230.0,30.83,30.86,30.81,30.81,34230.0
2016-10-11 14:05:00,30.82,30.84,30.78,30.84,23572.0,30.82,30.84,30.78,30.84,23572.0
2016-10-11 14:10:00,30.83,30.86,30.77,30.78,50758.0,30.83,30.86,30.77,30.78,50758.0
2016-10-11 14:15:00,30.78,30.78,30.7,30.71,18280.0,30.78,30.78,30.7,30.71,18280.0
2016-10-11 14:20:00,30.72,30.75,30.68,30.75,13016.0,30.72,30.75,30.68,30.75,13016.0
2016-10-11 14:25:00,30.75,30.75,30.69,30.74,39248.0,30.75,30.75,30.69,30.74,39248.0
2016-10-11 14:30:00,30.75,30.79,30.73,30.73,31762.0,30.75,30.79,30.73,30.73,31762.0
2016-10-11 14:35:00,30.74,30.75,30.73,30.75,12802.0,30.74,30.75,30.73,30.75,12802.0
2016-10-11 14:40:00,30.75,30.77,30.74,30.77,9956.0,30.75,30.77,30.74,30.77,9956.0
2016-10-11 14:45:00,30.77,30.83,30.77,30.82,16852.0,30.77,30.83,30.77,30.82,16852.0
2016-10-11 14:50:00,30.81,30.83,30.78,30.83,29454.0,30.81,30.83,30.78,30.83,29454.0
2016-10-11 14:55:00,30.83,30.85,30.83,30.83,12964.0,30.83,30.85,30.83,30.83,12964.0
2016-10-11 15:00:00,30.83,30.84,30.81,30.84,18752.0,30.83,30.84,30.81,30.84,18752.0
2016-10-11 15:05:00,30.84,30.84,30.79,30.81,19066.0,30.84,30.84,30.79,30.81,19066.0
2016-10-11 15:10:00,30.81,30.84,30.78,30.82,28470.0,30.81,30.84,30.78,30.82,28470.0
2016-10-11 15:15:00,30.81,30.85,30.8,30.84,8994.0,30.81,30.85,30.8,30.84,8994.0
2016-10-11 15:20:00,30.84,30.89,30.84,30.89,8874.0,30.84,30.89,30.84,30.89,8874.0
2016-10-11 15:25:00,30.87,30.89,30.85,30.86,18976.0,30.87,30.89,30.85,30.86,18976.0
2016-10-11 15:30:00,30.86,30.89,30.86,30.88,21914.0,30.86,30.89,30.86,30.88,21914.0
2016-10-11 15:35:00,30.88,30.89,30.86,30.88,40190.0,30.88,30.89,30.86,30.88,40190.0
2016-10-11 15:40:00,30.87,30.9,30.86,30.86,32960.0,30.87,30.9,30.86,30.86,32960.0
2016-10-11 15:45:00,30.86,30.91,30.84,30.91,42466.0,30.86,30.91,30.84,30.91,42466.0
2016-10-11 15:50:00,30.9,30.9,30.85,30.86,40646.0,30.9,30.9,30.85,30.86,40646.0
2016-10-11 15:55:00,30.86,30.88,30.84,30.86,93836.0,30.86,30.88,30.84,30.86,93836.0
2016-10-12 09:30:00,30.75,30.85,30.56,30.56,37152.0,30.75,30.85,30.56,30.56,37152.0
2016-10-12 09:35:00,30.56,30.57,30.42,30.51,33248.0,30.56,30.57,30.42,30.51,33248.0
2016-10-12 09:40:00,30.47,30.64,30.46,30.61,20990.0,30.47,30.64,30.46,30.61,20990.0
2016-10-12 09:45:00,30.61,30.67,30.6,30.66,18472.0,30.61,30.67,30.6,30.66,18472.0
2016-10-12 09:50:00,30.67,30.78,30.67,30.72,7564.0,30.67,30.78,30.67,30.72,7564.0
2016-10-12 09:55:00,30.74,30.77,30.72,30.75,9244.0,30.74,30.77,30.72,30.75,9244.0
2016-10-12 10:00:00,30.75,30.82,30.75,30.81,11800.0,30.75,30.82,30.75,30.81,11800.0
2016-10-12 10:05:00,30.81,30.83,30.71,30.72,18850.0,30.81,30.83,30.71,30.72,18850.0
2016-10-12 10:10:00,30.7,30.89,30.69,30.88,62574.0,30.7,30.89,30.69,30.88,62574.0
2016-10-12 10:15:00,30.88,30.9,30.61,30.86,52524.0,30.88,30.9,30.61,30.86,52524.0
2016-10-12 10:20:00,30.86,30.95,30.85,30.92,23308.0,30.86,30.95,30.85,30.92,23308.0
2016-10-12 10:25:00,30.95,31.01,30.89,30.91,26760.0,30.95,31.01,30.89,30.91,26760.0
2016-10-12 10:30:00,30.89,30.93,30.74,30.8,68464.0,30.89,30.93,30.74,30.8,68464.0
2016-10-12 10:35:00,30.79,30.79,30.63,30.65,20122.0,30.79,30.79,30.63,30.65,20122.0
2016-10-12 10:40:00,30.67,30.72,30.61,30.72,23996.0,30.67,30.72,30.61,30.72,23996.0
2016-10-12 10:45:00,30.72,30.78,30.68,30.74,29460.0,30.72,30.78,30.68,30.74,29460.0
2016-10-12 10:50:00,30.75,30.75,30.68,30.68,46954.0,30.75,30.75,30.68,30.68,46954.0
2016-10-12 10:55:00,30.67,30.75,30.67,30.74,28634.0,30.67,30.75,30.67,30.74,28634.0
2016-10-12 11:00:00,30.75,30.77,30.69,30.77,33456.0,30.75,30.77,30.69,30.77,33456.0
2016-10-12 11:05:00,30.78,30.8,30.73,30.77,34388.0,30.78,30.8,30.73,30.77,34388.0
2016-10-12 11:10:00,30.75,30.79,30.74,30.74,47090.0,30.75,30.79,30.74,30.74,47090.0
2016-10-12 11:15:00,30.74,30.77,30.73,30.76,71468.0,30.74,30.77,30.73,30.76,71468.0
2016-10-12 11:20:00,30.76,30.78,30.73,30.78,51654.0,30.76,30.78,30.73,30.78,51654.0
2016-10-12 11:25:00,30.78,30.85,30.78,30.83,57496.0,30.78,30.85,30.78,30.83,57496.0
2016-10-12 11:30:00,30.83,30.84,30.8,30.82,39952.0,30.83,30.84,30.8,30.82,39952.0
2016-10-12 11:35:00,30.83,30.86,30.82,30.84,17754.0,30.83,30.86,30.82,30.84,17754.0
2016-10-12 11:40:00,30.83,30.83,30.78,30.79,14600.0,30.83,30.83,30.78,30.79,14600.0
2016-10-12 11:45:00,30.79,30.8,30.74,30.76,13852.0,30.79,30.8,30.74,30.76,13852.0
2016-10-12 11:50:00,30.76,30.8,30.75,30.79,14692.0,30.76,30.8,30.75,30.79,14692.0
2016-10-12 11:55:00,30.79,30.8,30.74,30.74,13948.0,30.79,30.8,30.74,30.74,13948.0
2016-10-12 12:00:00,30.74,30.77,30.74,30.76,23386.0,30.74,30.77,30.74,30.76,23386.0
2016-10-12 12:05:00,30.77,30.78,30.73,30.77,11840.0,30.77,30.78,30.73,30.77,11840.0
2016-10-12 12:10:00,30.77,30.79,30.73,30.75,12352.0,30.77,30.79,30.73,30.75,12352.0
2016-10-12 12:15:00,30.75,30.78,30.75,30.77,12800.0,30.75,30.78,30.75,30.77,12800.0
2016-10-12 12:20:00,30.77,30.78,30.75,30.77,13096.0,30.77,30.78,30.75,30.77,13096.0
2016-10-12 12:25:00,30.75,30.77,30.75,30.75,15550.0,30.75,30.77,30.75,30.75,15550.0
2016-10-12 12:30:00,30.75,30.75,30.71,30.72,26906.0,30.75,30.75,30.71,30.72,26906.0
2016-10-12 12:35:00,30.72,30.75,30.72,30.73,17924.0,30.72,30.75,30.72,30.73,17924.0
2016-10-12 12:40:00,30.71,30.71,30.63,30.63,6400.0,30.71,30.71,30.63,30.63,6400.0
2016-10-12 12:45:00,30.63,30.64,30.58,30.58,10652.0,30.63,30.64,30.58,30.58,10652.0
2016-10-12 12:50:00,30.57,30.59,30.56,30.56,9912.0,30.57,30.59,30.56,30.56,9912.0
2016-10-12 12:55:00,30.56,30.59,30.55,30.58,13422.0,30.56,30.59,30.55,30.58,13422.0
2016-10-12 13:00:00,30.58,30.59,30.49,30.5,50856.0,30.58,30.59,30.49,30.5,50856.0
2016-10-12 13:05:00,30.49,30.5,30.47,30.48,73274.0,30.49,30.5,30.47,30.48,73274.0
2016-10-12 13:10:00,30.48,30.49,30.45,30.48,19198.0,30.48,30.49,30.45,30.48,19198.0
2016-10-12 13:15:00,30.48,30.49,30.43,30.43,35336.0,30.48,30.49,30.43,30.43,35336.0
2016-10-12 13:20:00,30.43,30.44,30.4,30.43,37886.0,30.43,30.44,30.4,30.43,37886.0
2016-10-12 13:25:00,30.43,30.49,30.43,30.47,53988.0,30.43,30.49,30.43,30.47,53988.0
2016-10-12 13:30:00,30.47,30.48,30.46,30.48,14492.0,30.47,30.48,30.46,30.48,14492.0
2016-10-12 13:35:00,30.48,30.48,30.44,30.45,26126.0,30.48,30.48,30.44,30.45,26126.0
2016-10-12 13:40:00,30.45,30.46,30.4,30.41,26540.0,30.45,30.46,30.4,30.41,26540.0
2016-10-12 13:45:00,30.41,30.41,30.4,30.41,9526.0,30.41,30.41,30.4,30.41,9526.0
2016-10-12 13:50:00,30.41,30.46,30.4,30.46,13522.0,30.41,30.46,30.4,30.46,13522.0
2016-10-12 13:55:00,30.46,30.49,30.45,30.49,13600.0,30.46,30.49,30.45,30.49,13600.0
2016-10-12 14:00:00,30.51,30.54,30.48,30.53,14600.0,30.51,30.54,30.48,30.53,14600.0
2016-10-12 14:05:00,30.52,30.54,30.45,30.48,27462.0,30.52,30.54,30.45,30.48,27462.0
2016-10-12 14:10:00,30.5,30.53,30.45,30.46,40388.0,30.5,30.53,30.45,30.46,40388.0
2016-10-12 14:15:00,30.46,30.48,30.45,30.46,58654.0,30.46,30.48,30.45,30.46,58654.0
2016-10-12 14:20:00,30.45,30.48,30.43,30.43,76608.0,30.45,30.48,30.43,30.43,76608.0
2016-10-12 14:25:00,30.42,30.43,30.39,30.39,17402.0,30.42,30.43,30.39,30.39,17402.0
2016-10-12 14:30:00,30.39,30.41,30.39,30.4,27212.0,30.39,30.41,30.39,30.4,27212.0
2016-10-12 14:35:00,30.4,30.41,30.39,30.4,19834.0,30.4,30.41,30.39,30.4,19834.0
2016-10-12 14:40:00,30.39,30.41,30.38,30.38,56298.0,30.39,30.41,30.38,30.38,56298.0
2016-10-12 14:45:00,30.38,30.41,30.38,30.4,23842.0,30.38,30.41,30.38,30.4,23842.0
2016-10-12 14:50:00,30.4,30.41,30.36,30.37,145880.0,30.4,30.41,30.36,30.37,145880.0
2016-10-12 14:55:00,30.36,30.38,30.35,30.35,58268.0,30.36,30.38,30.35,30.35,58268.0
2016-10-12 15:00:00,30.35,30.41,30.35,30.37,43474.0,30.35,30.41,30.35,30.37,43474.0
2016-10-12 15:05:00,30.36,30.38,30.35,30.35,67160.0,30.36,30.38,30.35,30.35,67160.0
2016-10-12 15:10:00,30.35,30.43,30.35,30.43,28786.0,30.35,30.43,30.35,30.43,28786.0
2016-10-12 15:15:00,30.43,30.45,30.39,30.44,31104.0,30.43,30.45,30.39,30.44,31104.0
2016-10-12 15:20:00,30.45,30.49,30.45,30.47,42224.0,30.45,30.49,30.45,30.47,42224.0
2016-10-12 15:25:00,30.47,30.48,30.43,30.46,23450.0,30.47,30.48,30.43,30.46,23450.0
2016-10-12 15:30:00,30.45,30.45,30.39,30.39,9570.0,30.45,30.45,30.39,30.39,9570.0
2016-10-12 15:35:00,30.4,30.43,30.4,30.43,20180.0,30.4,30.43,30.4,30.43,20180.0
2016-10-12 15:40:00,30.43,30.46,30.41,30.45,29874.0,30.43,30.46,30.41,30.45,29874.0
2016-10-12 15:45:00,30.45,30.45,30.41,30.43,45494.0,30.45,30.45,30.41,30.43,45494.0
2016-10-12 15:50:00,30.43,30.45,30.43,30.44,43832.0,30.43,30.45,30.43,30.44,43832.0
2016-10-12 15:55:00,30.44,30.46,30.41,30.42,70728.0,30.44,30.46,30.41,30.42,70728.0
2016-10-13 09:30:00,30.28,30.36,30.25,30.32,29898.0,30.28,30.36,30.25,30.32,29898.0
2016-10-13 09:35:00,30.25,30.31,30.18,30.27,22692.0,30.25,30.31,30.18,30.27,22692.0
2016-10-13 09:40:00,30.25,30.28,30.14,30.18,15596.0,30.25,30.28,30.14,30.18,15596.0
2016-10-13 09:45:00,30.2,30.23,30.16,30.2,9800.0,30.2,30.23,30.16,30.2,9800.0
2016-10-13 09:50:00,30.16,30.16,30.02,30.06,12156.0,30.16,30.16,30.02,30.06,12156.0
2016-10-13 09:55:00,30.05,30.06,30.0,30.01,8786.0,30.05,30.06,30.0,30.01,8786.0
2016-10-13 10:00:00,30.02,30.07,29.99,30.07,29422.0,30.02,30.07,29.99,30.07,29422.0
2016-10-13 10:05:00,30.08,30.14,30.03,30.05,24968.0,30.08,30.14,30.03,30.05,24968.0
2016-10-13 10:10:00,30.04,30.08,30.03,30.07,36078.0,30.04,30.08,30.03,30.07,36078.0
2016-10-13 10:15:00,30.06,30.07,29.97,29.98,42310.0,30.06,30.07,29.97,29.98,42310.0
2016-10-13 10:20:00,29.99,30.07,29.98,30.05,22426.0,29.99,30.07,29.98,30.05,22426.0
2016-10-13 10:25:00,30.04,30.06,30.02,30.05,15632.0,30.04,30.06,30.02,30.05,15632.0
2016-10-13 10:30:00,30.04,30.14,30.03,30.14,50288.0,30.04,30.14,30.03,30.14,50288.0
2016-10-13 10:35:00,30.14,30.16,30.09,30.09,21200.0,30.14,30.16,30.09,30.09,21200.0
2016-10-13 10:40:00,30.11,30.13,30.1,30.13,18528.0,30.11,30.13,30.1,30.13,18528.0
2016-10-13 10:45:00,30.11,30.11,30.04,30.06,9900.0,30.11,30.11,30.04,30.06,9900.0
2016-10-13 10:50:00,30.06,30.08,30.04,30.05,5888.0,30.06,30.08,30.04,30.05,5888.0
2016-10-13 10:55:00,30.05,30.07,30.04,30.05,10974.0,30.05,30.07,30.04,30.05,10974.0
2016-10-13 11:00:00,30.06,30.07,30.0,30.01,11724.0,30.06,30.07,30.0,30.01,11724.0
2016-10-13 11:05:00,30.02,30.09,30.01,30.06,21534.0,30.02,30.09,30.01,30.06,21534.0
2016-10-13 11:10:00,30.07,30.09,30.06,30.07,18032.0,30.07,30.09,30.06,30.07,18032.0
2016-10-13 11:15:00,30.08,30.13,30.07,30.11,32664.0,30.08,30.13,30.07,30.11,32664.0
2016-10-13 11:20:00,30.12,30.13,30.08,30.11,14600.0,30.12,30.13,30.08,30.11,14600.0
2016-10-13 11:25:00,30.13,30.18,30.12,30.12,12800.0,30.13,30.18,30.12,30.12,12800.0
2016-10-13 11:30:00,30.11,30.15,30.1,30.14,22200.0,30.11,30.15,30.1,30.14,22200.0
2016-10-13 11:35:00,30.14,30.14,30.09,30.09,9482.0,30.14,30.14,30.09,30.09,9482.0
2016-10-13 11:40:00,30.1,30.13,30.06,30.13,9030.0,30.1,30.13,30.06,30.13,9030.0
2016-10-13 11:45:00,30.14,30.15,30.07,30.08,16896.0,30.14,30.15,30.07,30.08,16896.0
2016-10-13 11:50:00,30.08,30.09,30.07,30.07,10352.0,30.08,30.09,30.07,30.07,10352.0
2016-10-13 11:55:00,30.08,30.13,30.07,30.11,8282.0,30.08,30.13,30.07,30.11,8282.0
2016-10-13 12:00:00,30.13,30.15,30.11,30.11,18078.0,30.13,30.15,30.11,30.11,18078.0
2016-10-13 12:05:00,30.11,30.13,30.1,30.11,5966.0,30.11,30.13,30.1,30.11,5966.0
2016-10-13 12:10:00,30.11,30.13,30.11,30.13,10122.0,30.11,30.13,30.11,30.13,10122.0
2016-10-13 12:15:00,30.13,30.13,30.06,30.06,15022.0,30.13,30.13,30.06,30.06,15022.0
2016-10-13 12:20:00,30.06,30.07,30.04,30.06,7300.0,30.06,30.07,30.04,30.06,7300.0
2016-10-13 12:25:00,30.04,30.08,30.02,30.06,11348.0,30.04,30.08,30.02,30.06,11348.0
2016-10-13 12:30:00,30.06,30.1,30.06,30.09,17082.0,30.06,30.1,30.06,30.09,17082.0
2016-10-13 12:35:00,30.1,30.13,30.09,30.11,44970.0,30.1,30.13,30.09,30.11,44970.0
2016-10-13 12:40:00,30.11,30.13,30.11,30.11,25070.0,30.11,30.13,30.11,30.11,25070.0
2016-10-13 12:45:00,30.11,30.13,30.11,30.13,16490.0,30.11,30.13,30.11,30.13,16490.0
2016-10-13 12:50:00,30.13,30.13,30.09,30.09,39268.0,30.13,30.13,30.09,30.09,39268.0
2016-10-13 12:55:00,30.1,30.11,30.09,30.1,6950.0,30.1,30.11,30.09,30.1,6950.0
2016-10-13 13:00:00,30.09,30.11,30.08,30.11,16028.0,30.09,30.11,30.08,30.11,16028.0
2016-10-13 13:05:00,30.11,30.13,30.11,30.11,11058.0,30.11,30.13,30.11,30.11,11058.0
2016-10-13 13:10:00,30.12,30.12,30.05,30.05,8740.0,30.12,30.12,30.05,30.05,8740.0
2016-10-13 13:15:00,30.05,30.05,30.03,30.03,19674.0,30.05,30.05,30.03,30.03,19674.0
2016-10-13 13:20:00,30.03,30.04,30.01,30.02,17834.0,30.03,30.04,30.01,30.02,17834.0
2016-10-13 13:25:00,30.03,30.05,30.02,30.02,16424.0,30.03,30.05,30.02,30.02,16424.0
2016-10-13 13:30:00,30.02,30.03,30.0,30.0,13704.0,30.02,30.03,30.0,30.0,13704.0
2016-10-13 13:35:00,30.01,30.02,29.98,30.0,37916.0,30.01,30.02,29.98,30.0,37916.0
2016-10-13 13:40:00,30.0,30.02,29.99,30.0,17048.0,30.0,30.02,29.99,30.0,17048.0
2016-10-13 13:45:00,30.01,30.02,30.0,30.0,15242.0,30.01,30.02,30.0,30.0,15242.0
2016-10-13 13:50:00,30.0,30.03,30.0,30.01,29082.0,30.0,30.03,30.0,30.01,29082.0
2016-10-13 13:55:00,30.01,30.06,30.01,30.06,17108.0,30.01,30.06,30.01,30.06,17108.0
2016-10-13 14:00:00,30.06,30.12,30.06,30.08,37844.0,30.06,30.12,30.06,30.08,37844.0
2016-10-13 14:05:00,30.08,30.11,30.08,30.09,14564.0,30.08,30.11,30.08,30.09,14564.0
2016-10-13 14:10:00,30.1,30.11,30.07,30.08,14246.0,30.1,30.11,30.07,30.08,14246.0
2016-10-13 14:15:00,30.08,30.11,30.08,30.1,14972.0,30.08,30.11,30.08,30.1,14972.0
2016-10-13 14:20:00,30.1,30.13,30.1,30.11,16948.0,30.1,30.13,30.1,30.11,16948.0
2016-10-13 14:25:00,30.11,30.13,30.11,30.12,38462.0,30.11,30.13,30.11,30.12,38462.0
2016-10-13 14:30:00,30.13,30.13,30.09,30.09,17426.0,30.13,30.13,30.09,30.09,17426.0
2016-10-13 14:35:00,30.09,30.68,30.07,30.12,147938.0,30.09,30.68,30.07,30.12,147938.0
2016-10-13 14:40:00,30.11,30.16,30.11,30.15,32030.0,30.11,30.16,30.11,30.15,32030.0
2016-10-13 14:45:00,30.16,30.18,30.14,30.17,25976.0,30.16,30.18,30.14,30.17,25976.0
2016-10-13 14:50:00,30.18,30.18,30.13,30.16,58364.0,30.18,30.18,30.13,30.16,58364.0
2016-10-13 14:55:00,30.16,30.2,30.16,30.2,25420.0,30.16,30.2,30.16,30.2,25420.0
2016-10-13 15:00:00,30.21,30.28,30.21,30.28,34300.0,30.21,30.28,30.21,30.28,34300.0
2016-10-13 15:05:00,30.28,30.33,30.27,30.33,26712.0,30.28,30.33,30.27,30.33,26712.0
2016-10-13 15:10:00,30.33,30.36,30.33,30.33,22998.0,30.33,30.36,30.33,30.33,22998.0
2016-10-13 15:15:00,30.33,30.33,30.28,30.29,36200.0,30.33,30.33,30.28,30.29,36200.0
2016-10-13 15:20:00,30.28,30.29,30.27,30.28,32374.0,30.28,30.29,30.27,30.28,32374.0
2016-10-13 15:25:00,30.28,30.28,30.19,30.19,32648.0,30.28,30.28,30.19,30.19,32648.0
2016-10-13 15:30:00,30.2,30.21,30.17,30.18,33544.0,30.2,30.21,30.17,30.18,33544.0
2016-10-13 15:35:00,30.18,30.22,30.18,30.19,56390.0,30.18,30.22,30.18,30.19,56390.0
2016-10-13 15:40:00,30.19,30.2,30.16,30.16,52374.0,30.19,30.2,30.16,30.16,52374.0
2016-10-13 15:45:00,30.16,30.17,30.14,30.14,82092.0,30.16,30.17,30.14,30.14,82092.0
2016-10-13 15:50:00,30.14,30.15,30.11,30.14,86838.0,30.14,30.15,30.11,30.14,86838.0
2016-10-13 15:55:00,30.14,30.14,30.08,30.11,168294.0,30.14,30.14,30.08,30.11,168294.0
2016-10-14 09:30:00,30.38,30.45,30.16,30.33,35006.0,30.38,30.45,30.16,30.33,35006.0
2016-10-14 09:35:00,30.34,30.38,30.25,30.35,16316.0,30.34,30.38,30.25,30.35,16316.0
2016-10-14 09:40:00,30.33,30.39,30.29,30.36,24626.0,30.33,30.39,30.29,30.36,24626.0
2016-10-14 09:45:00,30.39,30.39,30.25,30.25,43200.0,30.39,30.39,30.25,30.25,43200.0
2016-10-14 09:50:00,30.27,30.38,30.27,30.38,5400.0,30.27,30.38,30.27,30.38,5400.0
2016-10-14 09:55:00,30.38,30.38,30.3,30.31,21040.0,30.38,30.38,30.3,30.31,21040.0
2016-10-14 10:00:00,30.32,30.32,30.25,30.31,18300.0,30.32,30.32,30.25,30.31,18300.0
2016-10-14 10:05:00,30.33,30.39,30.33,30.38,23490.0,30.33,30.39,30.33,30.38,23490.0
2016-10-14 10:10:00,30.38,30.38,30.34,30.34,14700.0,30.38,30.38,30.34,30.34,14700.0
2016-10-14 10:15:00,30.35,30.38,30.34,30.38,8176.0,30.35,30.38,30.34,30.38,8176.0
2016-10-14 10:20:00,30.38,30.38,30.33,30.35,7872.0,30.38,30.38,30.33,30.35,7872.0
2016-10-14 10:25:00,30.36,30.37,30.3,30.3,10036.0,30.36,30.37,30.3,30.3,10036.0
2016-10-14 10:30:00,30.3,30.31,30.27,30.27,12046.0,30.3,30.31,30.27,30.27,12046.0
2016-10-14 10:35:00,30.25,30.31,30.25,30.28,9000.0,30.25,30.31,30.25,30.28,9000.0
2016-10-14 10:40:00,30.29,30.31,30.29,30.3,8700.0,30.29,30.31,30.29,30.3,8700.0
2016-10-14 10:45:00,30.31,30.31,30.25,30.25,10400.0,30.31,30.31,30.25,30.25,10400.0
2016-10-14 10:50:00,30.27,30.27,30.24,30.26,8806.0,30.27,30.27,30.24,30.26,8806.0
2016-10-14 10:55:00,30.27,30.31,30.25,30.26,11600.0,30.27,30.31,30.25,30.26,11600.0
2016-10-14 11:00:00,30.25,30.26,30.23,30.24,10010.0,30.25,30.26,30.23,30.24,10010.0
2016-10-14 11:05:00,30.24,30.28,30.23,30.27,9384.0,30.24,30.28,30.23,30.27,9384.0
2016-10-14 11:10:00,30.26,30.29,30.25,30.25,10076.0,30.26,30.29,30.25,30.25,10076.0
2016-10-14 11:15:00,30.25,30.29,30.24,30.28,7400.0,30.25,30.29,30.24,30.28,7400.0
2016-10-14 11:20:00,30.27,30.27,30.24,30.27,9600.0,30.27,30.27,30.24,30.27,9600.0
2016-10-14 11:25:00,30.25,30.25,30.18,30.18,7830.0,30.25,30.25,30.18,30.18,7830.0
2016-10-14 11:30:00,30.18,30.21,30.16,30.21,6498.0,30.18,30.21,30.16,30.21,6498.0
2016-10-14 11:35:00,30.22,30.26,30.21,30.24,6014.0,30.22,30.26,30.21,30.24,6014.0
2016-10-14 11:40:00,30.23,30.23,30.18,30.21,13922.0,30.23,30.23,30.18,30.21,13922.0
2016-10-14 11:45:00,30.2,30.2,30.15,30.15,13108.0,30.2,30.2,30.15,30.15,13108.0
2016-10-14 11:50:00,30.15,30.18,30.11,30.11,11500.0,30.15,30.18,30.11,30.11,11500.0
2016-10-14 11:55:00,30.11,30.16,30.11,30.15,5200.0,30.11,30.16,30.11,30.15,5200.0
2016-10-14 12:00:00,30.13,30.17,30.12,30.16,5300.0,30.13,30.17,30.12,30.16,5300.0
2016-10-14 12:05:00,30.16,30.18,30.16,30.17,1400.0,30.16,30.18,30.16,30.17,1400.0
2016-10-14 12:10:00,30.17,30.18,30.15,30.18,6028.0,30.17,30.18,30.15,30.18,6028.0
2016-10-14 12:15:00,30.16,30.18,30.13,30.13,11400.0,30.16,30.18,30.13,30.13,11400.0
2016-10-14 12:20:00,30.13,30.15,30.13,30.13,5988.0,30.13,30.15,30.13,30.13,5988.0
2016-10-14 12:25:00,30.13,30.18,30.13,30.18,3200.0,30.13,30.18,30.13,30.18,3200.0
2016-10-14 12:30:00,30.18,30.21,30.18,30.21,4000.0,30.18,30.21,30.18,30.21,4000.0
2016-10-14 12:35:00,30.2,30.2,30.18,30.18,4730.0,30.2,30.2,30.18,30.18,4730.0
2016-10-14 12:40:00,30.17,30.19,30.17,30.17,6726.0,30.17,30.19,30.17,30.17,6726.0
2016-10-14 12:45:00,30.16,30.16,30.13,30.13,3896.0,30.16,30.16,30.13,30.13,3896.0
2016-10-14 12:50:00,30.14,30.14,30.11,30.14,2800.0,30.14,30.14,30.11,30.14,2800.0
2016-10-14 12:55:00,30.14,30.16,30.14,30.14,5570.0,30.14,30.16,30.14,30.14,5570.0
2016-10-14 13:00:00,30.15,30.16,30.12,30.12,5000.0,30.15,30.16,30.12,30.12,5000.0
2016-10-14 13:05:00,30.11,30.17,30.1,30.17,5600.0,30.11,30.17,30.1,30.17,5600.0
2016-10-14 13:10:00,30.15,30.17,30.15,30.17,8600.0,30.15,30.17,30.15,30.17,8600.0
2016-10-14 13:15:00,30.17,30.2,30.16,30.18,5000.0,30.17,30.2,30.16,30.18,5000.0
2016-10-14 13:20:00,30.19,30.23,30.19,30.22,8484.0,30.19,30.23,30.19,30.22,8484.0
2016-10-14 13:25:00,30.23,30.24,30.21,30.24,7000.0,30.23,30.24,30.21,30.24,7000.0
2016-10-14 13:30:00,30.23,30.27,30.2,30.25,11838.0,30.23,30.27,30.2,30.25,11838.0
2016-10-14 13:35:00,30.25,30.28,30.25,30.28,34598.0,30.25,30.28,30.25,30.28,34598.0
2016-10-14 13:40:00,30.28,30.28,30.24,30.27,45144.0,30.28,30.28,30.24,30.27,45144.0
2016-10-14 13:45:00,30.27,30.27,30.23,30.25,19740.0,30.27,30.27,30.23,30.25,19740.0
2016-10-14 13:50:00,30.25,30.27,30.24,30.26,6932.0,30.25,30.27,30.24,30.26,6932.0
2016-10-14 13:55:00,30.27,30.29,30.26,30.27,5786.0,30.27,30.29,30.26,30.27,5786.0
2016-10-14 14:00:00,30.29,30.29,30.25,30.25,36268.0,30.29,30.29,30.25,30.25,36268.0
2016-10-14 14:05:00,30.25,30.25,30.22,30.23,30148.0,30.25,30.25,30.22,30.23,30148.0
2016-10-14 14:10:00,30.23,30.23,30.2,30.21,16888.0,30.23,30.23,30.2,30.21,16888.0
2016-10-14 14:15:00,30.21,30.24,30.2,30.23,19524.0,30.21,30.24,30.2,30.23,19524.0
2016-10-14 14:20:00,30.24,30.27,30.23,30.25,17586.0,30.24,30.27,30.23,30.25,17586.0
2016-10-14 14:25:00,30.25,30.27,30.25,30.25,19472.0,30.25,30.27,30.25,30.25,19472.0
2016-10-14 14:30:00,30.25,30.26,30.24,30.24,12350.0,30.25,30.26,30.24,30.24,12350.0
2016-10-14 14:35:00,30.24,30.24,30.22,30.22,14276.0,30.24,30.24,30.22,30.22,14276.0
2016-10-14 14:40:00,30.22,30.22,30.19,30.2,7512.0,30.22,30.22,30.19,30.2,7512.0
2016-10-14 14:45:00,30.19,30.2,30.18,30.2,15322.0,30.19,30.2,30.18,30.2,15322.0
2016-10-14 14:50:00,30.2,30.2,30.18,30.18,20062.0,30.2,30.2,30.18,30.18,20062.0
2016-10-14 14:55:00,30.18,30.18,30.11,30.11,11456.0,30.18,30.18,30.11,30.11,11456.0
2016-10-14 15:00:00,30.11,30.13,30.11,30.13,14110.0,30.11,30.13,30.11,30.13,14110.0
2016-10-14 15:05:00,30.12,30.13,30.12,30.13,8924.0,30.12,30.13,30.12,30.13,8924.0
2016-10-14 15:10:00,30.13,30.18,30.13,30.17,41934.0,30.13,30.18,30.13,30.17,41934.0
2016-10-14 15:15:00,30.17,30.18,30.17,30.17,23298.0,30.17,30.18,30.17,30.17,23298.0
2016-10-14 15:20:00,30.17,30.21,30.17,30.18,55792.0,30.17,30.21,30.17,30.18,55792.0
2016-10-14 15:25:00,30.18,30.2,30.16,30.16,13986.0,30.18,30.2,30.16,30.16,13986.0
2016-10-14 15:30:00,30.16,30.16,30.13,30.13,21212.0,30.16,30.16,30.13,30.13,21212.0
2016-10-14 15:35:00,30.14,30.16,30.13,30.15,20958.0,30.14,30.16,30.13,30.15,20958.0
2016-10-14 15:40:00,30.16,30.16,30.1,30.1,29542.0,30.16,30.16,30.1,30.1,29542.0
2016-10-14 15:45:00,30.1,30.11,30.06,30.08,78440.0,30.1,30.11,30.06,30.08,78440.0
2016-10-14 15:50:00,30.08,30.1,30.05,30.05,72688.0,30.08,30.1,30.05,30.05,72688.0
2016-10-14 15:55:00,30.05,30.08,30.01,30.03,153732.0,30.05,30.08,30.01,30.03,153732.0
2016-10-17 09:30:00,29.99,30.01,29.96,30.01,19850.0,29.99,30.01,29.96,30.01,19850.0
2016-10-17 09:35:00,30.03,30.07,29.89,29.93,7926.0,30.03,30.07,29.89,29.93,7926.0
2016-10-17 09:40:00,29.91,29.96,29.88,29.9,9906.0,29.91,29.96,29.88,29.9,9906.0
2016-10-17 09:45:00,29.88,29.93,29.87,29.91,10600.0,29.88,29.93,29.87,29.91,10600.0
2016-10-17 09:50:00,29.93,29.93,29.83,29.84,20996.0,29.93,29.93,29.83,29.84,20996.0
2016-10-17 09:55:00,29.84,29.91,29.84,29.86,8600.0,29.84,29.91,29.84,29.86,8600.0
2016-10-17 10:00:00,29.86,29.87,29.83,29.84,19662.0,29.86,29.87,29.83,29.84,19662.0
2016-10-17 10:05:00,29.83,29.99,29.83,29.98,23628.0,29.83,29.99,29.83,29.98,23628.0
2016-10-17 10:10:00,29.97,30.04,29.97,30.0,17080.0,29.97,30.04,29.97,30.0,17080.0
2016-10-17 10:15:00,30.01,30.05,30.0,30.03,12000.0,30.01,30.05,30.0,30.03,12000.0
2016-10-17 10:20:00,30.04,30.13,30.02,30.13,8636.0,30.04,30.13,30.02,30.13,8636.0
2016-10-17 10:25:00,30.17,30.2,30.16,30.17,8798.0,30.17,30.2,30.16,30.17,8798.0
2016-10-17 10:30:00,30.17,30.18,30.1,30.11,24334.0,30.17,30.18,30.1,30.11,24334.0
2016-10-17 10:35:00,30.11,30.14,30.09,30.09,17784.0,30.11,30.14,30.09,30.09,17784.0
2016-10-17 10:40:00,30.09,30.09,30.03,30.04,12200.0,30.09,30.09,30.03,30.04,12200.0
2016-10-17 10:45:00,30.04,30.05,30.03,30.03,3800.0,30.04,30.05,30.03,30.03,3800.0
2016-10-17 10:50:00,30.03,30.03,29.99,30.0,11676.0,30.03,30.03,29.99,30.0,11676.0
2016-10-17 10:55:00,30.0,30.06,30.0,30.06,12508.0,30.0,30.06,30.0,30.06,12508.0
2016-10-17 11:00:00,30.06,30.07,30.04,30.05,9924.0,30.06,30.07,30.04,30.05,9924.0
2016-10-17 11:05:00,30.06,30.1,30.06,30.09,15624.0,30.06,30.1,30.06,30.09,15624.0
2016-10-17 11:10:00,30.08,30.11,30.02,30.07,33772.0,30.08,30.11,30.02,30.07,33772.0
2016-10-17 11:15:00,30.05,30.08,30.04,30.06,21734.0,30.05,30.08,30.04,30.06,21734.0
2016-10-17 11:20:00,30.07,30.07,30.05,30.06,18138.0,30.07,30.07,30.05,30.06,18138.0
2016-10-17 11:25:00,30.06,30.06,30.04,30.05,10200.0,30.06,30.06,30.04,30.05,10200.0
2016-10-17 11:30:00,30.06,30.09,30.06,30.06,13200.0,30.06,30.09,30.06,30.06,13200.0
2016-10-17 11:35:00,30.07,30.1,30.05,30.1,17142.0,30.07,30.1,30.05,30.1,17142.0
2016-10-17 11:40:00,30.09,30.13,30.08,30.13,10240.0,30.09,30.13,30.08,30.13,10240.0
2016-10-17 11:45:00,30.12,30.13,30.1,30.12,6806.0,30.12,30.13,30.1,30.12,6806.0
2016-10-17 11:50:00,30.11,30.14,30.1,30.11,9594.0,30.11,30.14,30.1,30.11,9594.0
2016-10-17 11:55:00,30.11,30.13,30.11,30.11,14524.0,30.11,30.13,30.11,30.11,14524.0
2016-10-17 12:00:00,30.11,30.11,30.06,30.06,11196.0,30.11,30.11,30.06,30.06,11196.0
2016-10-17 12:05:00,30.05,30.07,30.05,30.05,7014.0,30.05,30.07,30.05,30.05,7014.0
2016-10-17 12:10:00,30.06,30.07,30.05,30.05,7844.0,30.06,30.07,30.05,30.05,7844.0
2016-10-17 12:15:00,30.05,30.07,30.04,30.07,6522.0,30.05,30.07,30.04,30.07,6522.0
2016-10-17 12:20:00,30.07,30.11,30.07,30.1,15342.0,30.07,30.11,30.07,30.1,15342.0
2016-10-17 12:25:00,30.09,30.1,30.04,30.05,29316.0,30.09,30.1,30.04,30.05,29316.0
2016-10-17 12:30:00,30.04,30.05,30.03,30.03,17666.0,30.04,30.05,30.03,30.03,17666.0
2016-10-17 12:35:00,30.03,30.03,30.0,30.0,9310.0,30.03,30.03,30.0,30.0,9310.0
2016-10-17 12:40:00,30.01,30.02,30.0,30.02,12916.0,30.01,30.02,30.0,30.02,12916.0
2016-10-17 12:45:00,30.0,30.04,30.0,30.03,16592.0,30.0,30.04,30.0,30.03,16592.0
2016-10-17 12:50:00,30.03,30.05,30.0,30.01,26878.0,30.03,30.05,30.0,30.01,26878.0
2016-10-17 12:55:00,30.02,30.04,30.01,30.03,5604.0,30.02,30.04,30.01,30.03,5604.0
2016-10-17 13:00:00,30.04,30.04,30.0,30.0,17378.0,30.04,30.04,30.0,30.0,17378.0
2016-10-17 13:05:00,30.0,30.04,30.0,30.0,14858.0,30.0,30.04,30.0,30.0,14858.0
2016-10-17 13:10:00,30.0,30.02,30.0,30.0,11466.0,30.0,30.02,30.0,30.0,11466.0
2016-10-17 13:15:00,30.0,30.01,29.99,30.0,21500.0,30.0,30.01,29.99,30.0,21500.0
2016-10-17 13:20:00,30.0,30.0,29.96,29.98,9096.0,30.0,30.0,29.96,29.98,9096.0
2016-10-17 13:25:00,29.98,29.99,29.97,29.99,8240.0,29.98,29.99,29.97,29.99,8240.0
2016-10-17 13:30:00,29.99,30.0,29.99,30.0,67690.0,29.99,30.0,29.99,30.0,67690.0
2016-10-17 13:35:00,30.0,30.01,29.99,30.0,11504.0,30.0,30.01,29.99,30.0,11504.0
2016-10-17 13:40:00,30.0,30.02,30.0,30.0,11810.0,30.0,30.02,30.0,30.0,11810.0
2016-10-17 13:45:00,30.0,30.01,30.0,30.0,14684.0,30.0,30.01,30.0,30.0,14684.0
2016-10-17 13:50:00,30.0,30.01,29.99,30.0,9690.0,30.0,30.01,29.99,30.0,9690.0
2016-10-17 13:55:00,30.0,30.0,29.93,29.93,27914.0,30.0,30.0,29.93,29.93,27914.0
2016-10-17 14:00:00,29.95,29.97,29.93,29.94,8626.0,29.95,29.97,29.93,29.94,8626.0
2016-10-17 14:05:00,29.95,29.96,29.93,29.94,11230.0,29.95,29.96,29.93,29.94,11230.0
2016-10-17 14:10:00,29.93,29.97,29.93,29.95,10038.0,29.93,29.97,29.93,29.95,10038.0
2016-10-17 14:15:00,29.94,29.96,29.93,29.94,12056.0,29.94,29.96,29.93,29.94,12056.0
2016-10-17 14:20:00,29.95,29.96,29.93,29.94,17428.0,29.95,29.96,29.93,29.94,17428.0
2016-10-17 14:25:00,29.95,29.97,29.95,29.97,11622.0,29.95,29.97,29.95,29.97,11622.0
2016-10-17 14:30:00,29.96,29.97,29.92,29.93,11350.0,29.96,29.97,29.92,29.93,11350.0
2016-10-17 14:35:00,29.93,29.93,29.91,29.92,9308.0,29.93,29.93,29.91,29.92,9308.0
2016-10-17 14:40:00,29.92,29.93,29.91,29.91,11040.0,29.92,29.93,29.91,29.91,11040.0
2016-10-17 14:45:00,29.91,29.91,29.88,29.89,8298.0,29.91,29.91,29.88,29.89,8298.0
2016-10-17 14:50:00,29.89,29.9,29.86,29.86,28346.0,29.89,29.9,29.86,29.86,28346.0
2016-10-17 14:55:00,29.86,29.9,29.86,29.88,17436.0,29.86,29.9,29.86,29.88,17436.0
2016-10-17 15:00:00,29.88,29.91,29.86,29.9,22866.0,29.88,29.91,29.86,29.9,22866.0
2016-10-17 15:05:00,29.9,29.92,29.89,29.91,18008.0,29.9,29.92,29.89,29.91,18008.0
2016-10-17 15:10:00,29.91,29.92,29.89,29.91,20206.0,29.91,29.92,29.89,29.91,20206.0
2016-10-17 15:15:00,29.91,29.93,29.9,29.92,19254.0,29.91,29.93,29.9,29.92,19254.0
2016-10-17 15:20:00,29.91,29.95,29.91,29.94,16818.0,29.91,29.95,29.91,29.94,16818.0
2016-10-17 15:25:00,29.95,29.95,29.88,29.9,44194.0,29.95,29.95,29.88,29.9,44194.0
2016-10-17 15:30:00,29.9,29.9,29.85,29.85,46518.0,29.9,29.9,29.85,29.85,46518.0
2016-10-17 15:35:00,29.85,29.88,29.85,29.86,44552.0,29.85,29.88,29.85,29.86,44552.0
2016-10-17 15:40:00,29.86,29.88,29.85,29.86,43516.0,29.86,29.88,29.85,29.86,43516.0
2016-10-17 15:45:00,29.85,29.9,29.85,29.9,33336.0,29.85,29.9,29.85,29.9,33336.0
2016-10-17 15:50:00,29.9,29.9,29.87,29.88,59406.0,29.9,29.9,29.87,29.88,59406.0
2016-10-17 15:55:00,29.88,29.88,29.83,29.86,106068.0,29.88,29.88,29.83,29.86,106068.0
2016-10-18 09:30:00,30.47,30.68,30.34,30.54,72018.0,30.47,30.68,30.34,30.54,72018.0
2016-10-18 09:35:00,30.6,30.68,30.47,30.47,90120.0,30.6,30.68,30.47,30.47,90120.0
2016-10-18 09:40:00,30.47,30.54,30.45,30.48,29388.0,30.47,30.54,30.45,30.48,29388.0
2016-10-18 09:45:00,30.5,30.53,30.47,30.52,56350.0,30.5,30.53,30.47,30.52,56350.0
2016-10-18 09:50:00,30.53,30.54,30.48,30.53,74696.0,30.53,30.54,30.48,30.53,74696.0
2016-10-18 09:55:00,30.53,30.55,30.49,30.55,31680.0,30.53,30.55,30.49,30.55,31680.0
2016-10-18 10:00:00,30.55,30.6,30.52,30.56,44780.0,30.55,30.6,30.52,30.56,44780.0
2016-10-18 10:05:00,30.56,30.73,30.56,30.72,22266.0,30.56,30.73,30.56,30.72,22266.0
2016-10-18 10:10:00,30.71,30.72,30.64,30.65,11458.0,30.71,30.72,30.64,30.65,11458.0
2016-10-18 10:15:00,30.64,30.67,30.62,30.63,6280.0,30.64,30.67,30.62,30.63,6280.0
2016-10-18 10:20:00,30.63,30.64,30.55,30.63,8792.0,30.63,30.64,30.55,30.63,8792.0
2016-10-18 10:25:00,30.63,30.63,30.56,30.56,9620.0,30.63,30.63,30.56,30.56,9620.0
2016-10-18 10:30:00,30.56,30.61,30.55,30.58,33720.0,30.56,30.61,30.55,30.58,33720.0
2016-10-18 10:35:00,30.59,30.59,30.56,30.59,16202.0,30.59,30.59,30.56,30.59,16202.0
2016-10-18 10:40:00,30.58,30.61,30.55,30.6,23400.0,30.58,30.61,30.55,30.6,23400.0
2016-10-18 10:45:00,30.61,30.63,30.57,30.58,15228.0,30.61,30.63,30.57,30.58,15228.0
2016-10-18 10:50:00,30.59,30.59,30.55,30.55,36250.0,30.59,30.59,30.55,30.55,36250.0
2016-10-18 10:55:00,30.55,30.56,30.5,30.53,22838.0,30.55,30.56,30.5,30.53,22838.0
2016-10-18 11:00:00,30.53,30.58,30.51,30.51,21868.0,30.53,30.58,30.51,30.51,21868.0
2016-10-18 11:05:00,30.51,30.53,30.49,30.5,130936.0,30.51,30.53,30.49,30.5,130936.0
2016-10-18 11:10:00,30.51,30.53,30.48,30.48,33382.0,30.51,30.53,30.48,30.48,33382.0
2016-10-18 11:15:00,30.48,30.58,30.47,30.58,27176.0,30.48,30.58,30.47,30.58,27176.0
2016-10-18 11:20:00,30.59,30.69,30.59,30.68,15342.0,30.59,30.69,30.59,30.68,15342.0
2016-10-18 11:25:00,30.68,30.8,30.67,30.8,46792.0,30.68,30.8,30.67,30.8,46792.0
2016-10-18 11:30:00,30.8,30.85,30.8,30.82,20026.0,30.8,30.85,30.8,30.82,20026.0
2016-10-18 11:35:00,30.81,30.81,30.77,30.81,35936.0,30.81,30.81,30.77,30.81,35936.0
2016-10-18 11:40:00,30.8,30.85,30.79,30.84,22716.0,30.8,30.85,30.79,30.84,22716.0
2016-10-18 11:45:00,30.82,30.84,30.8,30.82,10198.0,30.82,30.84,30.8,30.82,10198.0
2016-10-18 11:50:00,30.82,30.85,30.79,30.85,21800.0,30.82,30.85,30.79,30.85,21800.0
2016-10-18 11:55:00,30.85,30.86,30.84,30.86,13892.0,30.85,30.86,30.84,30.86,13892.0
2016-10-18 12:00:00,30.86,30.89,30.84,30.85,17218.0,30.86,30.89,30.84,30.85,17218.0
2016-10-18 12:05:00,30.85,30.91,30.85,30.9,13946.0,30.85,30.91,30.85,30.9,13946.0
2016-10-18 12:10:00,30.89,30.9,30.88,30.88,1600.0,30.89,30.9,30.88,30.88,1600.0
2016-10-18 12:15:00,30.89,30.9,30.86,30.9,11514.0,30.89,30.9,30.86,30.9,11514.0
2016-10-18 12:20:00,30.89,30.9,30.87,30.87,7550.0,30.89,30.9,30.87,30.87,7550.0
2016-10-18 12:25:00,30.88,30.9,30.86,30.86,12200.0,30.88,30.9,30.86,30.86,12200.0
2016-10-18 12:30:00,30.88,30.91,30.88,30.88,12200.0,30.88,30.91,30.88,30.88,12200.0
2016-10-18 12:35:00,30.89,30.9,30.86,30.88,6000.0,30.89,30.9,30.86,30.88,6000.0
2016-10-18 12:40:00,30.88,30.89,30.86,30.86,8802.0,30.88,30.89,30.86,30.86,8802.0
2016-10-18 12:45:00,30.87,30.89,30.87,30.88,8400.0,30.87,30.89,30.87,30.88,8400.0
2016-10-18 12:50:00,30.88,30.88,30.86,30.86,7024.0,30.88,30.88,30.86,30.86,7024.0
2016-10-18 12:55:00,30.86,30.86,30.85,30.86,15312.0,30.86,30.86,30.85,30.86,15312.0
2016-10-18 13:00:00,30.86,30.87,30.84,30.84,17834.0,30.86,30.87,30.84,30.84,17834.0
2016-10-18 13:05:00,30.84,30.85,30.83,30.85,9540.0,30.84,30.85,30.83,30.85,9540.0
2016-10-18 13:10:00,30.85,30.85,30.82,30.82,6800.0,30.85,30.85,30.82,30.82,6800.0
2016-10-18 13:15:00,30.81,30.81,30.79,30.81,4412.0,30.81,30.81,30.79,30.81,4412.0
2016-10-18 13:20:00,30.81,30.85,30.81,30.84,9400.0,30.81,30.85,30.81,30.84,9400.0
2016-10-18 13:25:00,30.85,30.86,30.84,30.84,20432.0,30.85,30.86,30.84,30.84,20432.0
2016-10-18 13:30:00,30.83,30.83,30.78,30.78,6452.0,30.83,30.83,30.78,30.78,6452.0
2016-10-18 13:35:00,30.79,30.83,30.79,30.8,6400.0,30.79,30.83,30.79,30.8,6400.0
2016-10-18 13:40:00,30.81,30.82,30.8,30.8,9200.0,30.81,30.82,30.8,30.8,9200.0
2016-10-18 13:45:00,30.81,30.81,30.78,30.79,7066.0,30.81,30.81,30.78,30.79,7066.0
2016-10-18 13:50:00,30.79,30.8,30.78,30.79,7282.0,30.79,30.8,30.78,30.79,7282.0
2016-10-18 13:55:00,30.79,30.81,30.79,30.8,7374.0,30.79,30.81,30.79,30.8,7374.0
2016-10-18 14:00:00,30.8,30.81,30.79,30.8,7900.0,30.8,30.81,30.79,30.8,7900.0
2016-10-18 14:05:00,30.8,30.8,30.78,30.79,9142.0,30.8,30.8,30.78,30.79,9142.0
2016-10-18 14:10:00,30.79,30.8,30.77,30.8,7196.0,30.79,30.8,30.77,30.8,7196.0
2016-10-18 14:15:00,30.8,30.8,30.77,30.78,8860.0,30.8,30.8,30.77,30.78,8860.0
2016-10-18 14:20:00,30.78,30.8,30.77,30.79,13690.0,30.78,30.8,30.77,30.79,13690.0
2016-10-18 14:25:00,30.79,30.85,30.79,30.84,15966.0,30.79,30.85,30.79,30.84,15966.0
2016-10-18 14:30:00,30.85,30.85,30.8,30.83,7648.0,30.85,30.85,30.8,30.83,7648.0
2016-10-18 14:35:00,30.83,30.84,30.8,30.8,4160.0,30.83,30.84,30.8,30.8,4160.0
2016-10-18 14:40:00,30.8,30.82,30.79,30.79,11614.0,30.8,30.82,30.79,30.79,11614.0
2016-10-18 14:45:00,30.79,30.83,30.78,30.83,11656.0,30.79,30.83,30.78,30.83,11656.0
2016-10-18 14:50:00,30.82,30.83,30.8,30.81,8794.0,30.82,30.83,30.8,30.81,8794.0
2016-10-18 14:55:00,30.81,30.82,30.79,30.81,13154.0,30.81,30.82,30.79,30.81,13154.0
2016-10-18 15:00:00,30.81,30.81,30.78,30.81,6644.0,30.81,30.81,30.78,30.81,6644.0
2016-10-18 15:05:00,30.81,30.83,30.8,30.83,12392.0,30.81,30.83,30.8,30.83,12392.0
2016-10-18 15:10:00,30.82,30.82,30.81,30.82,10280.0,30.82,30.82,30.81,30.82,10280.0
2016-10-18 15:15:00,30.83,30.84,30.8,30.81,14910.0,30.83,30.84,30.8,30.81,14910.0
2016-10-18 15:20:00,30.8,30.81,30.78,30.79,11454.0,30.8,30.81,30.78,30.79,11454.0
2016-10-18 15:25:00,30.79,30.79,30.75,30.75,24500.0,30.79,30.79,30.75,30.75,24500.0
2016-10-18 15:30:00,30.75,30.75,30.71,30.73,42222.0,30.75,30.75,30.71,30.73,42222.0
2016-10-18 15:35:00,30.74,30.75,30.73,30.75,48108.0,30.74,30.75,30.73,30.75,48108.0
2016-10-18 15:40:00,30.75,30.76,30.73,30.74,29096.0,30.75,30.76,30.73,30.74,29096.0
2016-10-18 15:45:00,30.74,30.74,30.7,30.71,41890.0,30.74,30.74,30.7,30.71,41890.0
2016-10-18 15:50:00,30.71,30.71,30.68,30.68,53218.0,30.71,30.71,30.68,30.68,53218.0
2016-10-18 15:55:00,30.68,30.72,30.68,30.71,89228.0,30.68,30.72,30.68,30.71,89228.0
2016-10-19 09:30:00,30.7,30.79,30.59,30.75,25686.0,30.7,30.79,30.59,30.75,25686.0
2016-10-19 09:35:00,30.8,30.84,30.75,30.82,5752.0,30.8,30.84,30.75,30.82,5752.0
2016-10-19 09:40:00,30.82,30.82,30.68,30.68,4406.0,30.82,30.82,30.68,30.68,4406.0
2016-10-19 09:45:00,30.68,30.71,30.63,30.65,13892.0,30.68,30.71,30.63,30.65,13892.0
2016-10-19 09:50:00,30.65,30.72,30.63,30.67,14660.0,30.65,30.72,30.63,30.67,14660.0
2016-10-19 09:55:00,30.64,30.66,30.51,30.57,15296.0,30.64,30.66,30.51,30.57,15296.0
2016-10-19 10:00:00,30.57,30.63,30.55,30.63,12906.0,30.57,30.63,30.55,30.63,12906.0
2016-10-19 10:05:00,30.62,30.62,30.51,30.6,16224.0,30.62,30.62,30.51,30.6,16224.0
2016-10-19 10:10:00,30.61,30.65,30.54,30.54,21212.0,30.61,30.65,30.54,30.54,21212.0
2016-10-19 10:15:00,30.55,30.61,30.55,30.57,7574.0,30.55,30.61,30.55,30.57,7574.0
2016-10-19 10:20:00,30.59,30.68,30.59,30.62,16442.0,30.59,30.68,30.59,30.62,16442.0
2016-10-19 10:25:00,30.64,30.74,30.64,30.7,8716.0,30.64,30.74,30.64,30.7,8716.0
2016-10-19 10:30:00,30.69,30.73,30.66,30.7,10716.0,30.69,30.73,30.66,30.7,10716.0
2016-10-19 10:35:00,30.7,30.72,30.66,30.7,15200.0,30.7,30.72,30.66,30.7,15200.0
2016-10-19 10:40:00,30.69,30.75,30.68,30.74,10560.0,30.69,30.75,30.68,30.74,10560.0
2016-10-19 10:45:00,30.75,30.82,30.75,30.8,17710.0,30.75,30.82,30.75,30.8,17710.0
2016-10-19 10:50:00,30.81,30.81,30.77,30.78,11196.0,30.81,30.81,30.77,30.78,11196.0
2016-10-19 10:55:00,30.77,30.84,30.77,30.84,10014.0,30.77,30.84,30.77,30.84,10014.0
2016-10-19 11:00:00,30.84,30.88,30.8,30.86,18874.0,30.84,30.88,30.8,30.86,18874.0
2016-10-19 11:05:00,30.86,30.87,30.84,30.84,20638.0,30.86,30.87,30.84,30.84,20638.0
2016-10-19 11:10:00,30.84,30.84,30.79,30.83,23844.0,30.84,30.84,30.79,30.83,23844.0
2016-10-19 11:15:00,30.83,30.84,30.82,30.84,16890.0,30.83,30.84,30.82,30.84,16890.0
2016-10-19 11:20:00,30.84,30.92,30.84,30.85,19898.0,30.84,30.92,30.84,30.85,19898.0
2016-10-19 11:25:00,30.86,30.95,30.86,30.95,15554.0,30.86,30.95,30.86,30.95,15554.0
2016-10-19 11:30:00,30.96,31.0,30.96,30.99,31124.0,30.96,31.0,30.96,30.99,31124.0
2016-10-19 11:35:00,31.0,31.04,30.97,31.04,19352.0,31.0,31.04,30.97,31.04,19352.0
2016-10-19 11:40:00,31.03,31.05,31.02,31.03,18640.0,31.03,31.05,31.02,31.03,18640.0
2016-10-19 11:45:00,31.03,31.05,31.02,31.03,29166.0,31.03,31.05,31.02,31.03,29166.0
2016-10-19 11:50:00,31.03,31.06,31.02,31.04,22486.0,31.03,31.06,31.02,31.04,22486.0
2016-10-19 11:55:00,31.04,31.06,31.04,31.05,17800.0,31.04,31.06,31.04,31.05,17800.0
2016-10-19 12:00:00,31.05,31.06,31.03,31.03,16192.0,31.05,31.06,31.03,31.03,16192.0
2016-10-19 12:05:00,31.03,31.03,31.0,31.03,18252.0,31.03,31.03,31.0,31.03,18252.0
2016-10-19 12:10:00,31.04,31.07,31.03,31.06,10814.0,31.04,31.07,31.03,31.06,10814.0
2016-10-19 12:15:00,31.06,31.07,31.05,31.07,9660.0,31.06,31.07,31.05,31.07,9660.0
2016-10-19 12:20:00,31.06,31.09,31.05,31.09,15334.0,31.06,31.09,31.05,31.09,15334.0
2016-10-19 12:25:00,31.08,31.1,31.08,31.08,23396.0,31.08,31.1,31.08,31.08,23396.0
2016-10-19 12:30:00,31.07,31.07,31.02,31.03,15306.0,31.07,31.07,31.02,31.03,15306.0
2016-10-19 12:35:00,31.02,31.03,30.98,30.99,15822.0,31.02,31.03,30.98,30.99,15822.0
2016-10-19 12:40:00,31.0,31.03,30.99,31.02,9396.0,31.0,31.03,30.99,31.02,9396.0
2016-10-19 12:45:00,31.03,31.05,31.02,31.05,15200.0,31.03,31.05,31.02,31.05,15200.0
2016-10-19 12:50:00,31.05,31.05,31.01,31.04,12960.0,31.05,31.05,31.01,31.04,12960.0
2016-10-19 12:55:00,31.03,31.04,31.02,31.03,13814.0,31.03,31.04,31.02,31.03,13814.0
2016-10-19 13:00:00,31.03,31.08,31.03,31.06,17972.0,31.03,31.08,31.03,31.06,17972.0
2016-10-19 13:05:00,31.06,31.06,31.03,31.05,11000.0,31.06,31.06,31.03,31.05,11000.0
2016-10-19 13:10:00,31.05,31.06,31.04,31.06,11010.0,31.05,31.06,31.04,31.06,11010.0
2016-10-19 13:15:00,31.05,31.06,31.04,31.06,7740.0,31.05,31.06,31.04,31.06,7740.0
2016-10-19 13:20:00,31.06,31.07,31.04,31.07,14154.0,31.06,31.07,31.04,31.07,14154.0
2016-10-19 13:25:00,31.07,31.11,31.07,31.11,8056.0,31.07,31.11,31.07,31.11,8056.0
2016-10-19 13:30:00,31.11,31.14,31.11,31.12,14770.0,31.11,31.14,31.11,31.12,14770.0
2016-10-19 13:35:00,31.11,31.16,31.11,31.14,25456.0,31.11,31.16,31.11,31.14,25456.0
2016-10-19 13:40:00,31.15,31.17,31.14,31.15,12430.0,31.15,31.17,31.14,31.15,12430.0
2016-10-19 13:45:00,31.14,31.17,31.14,31.16,17322.0,31.14,31.17,31.14,31.16,17322.0
2016-10-19 13:50:00,31.16,31.16,31.11,31.11,17784.0,31.16,31.16,31.11,31.11,17784.0
2016-10-19 13:55:00,31.11,31.15,31.11,31.14,7096.0,31.11,31.15,31.11,31.14,7096.0
2016-10-19 14:00:00,31.14,31.17,31.13,31.15,33004.0,31.14,31.17,31.13,31.15,33004.0
2016-10-19 14:05:00,31.15,31.16,31.13,31.13,16718.0,31.15,31.16,31.13,31.13,16718.0
2016-10-19 14:10:00,31.11,31.16,31.11,31.16,15414.0,31.11,31.16,31.11,31.16,15414.0
2016-10-19 14:15:00,31.16,31.16,31.11,31.11,7366.0,31.16,31.16,31.11,31.11,7366.0
2016-10-19 14:20:00,31.11,31.12,31.09,31.09,10696.0,31.11,31.12,31.09,31.09,10696.0
2016-10-19 14:25:00,31.09,31.14,31.09,31.14,12404.0,31.09,31.14,31.09,31.14,12404.0
2016-10-19 14:30:00,31.14,31.14,31.1,31.11,10838.0,31.14,31.14,31.1,31.11,10838.0
2016-10-19 14:35:00,31.11,31.15,31.11,31.11,12834.0,31.11,31.15,31.11,31.11,12834.0
2016-10-19 14:40:00,31.12,31.14,31.11,31.14,14012.0,31.12,31.14,31.11,31.14,14012.0
2016-10-19 14:45:00,31.15,31.15,31.11,31.13,13498.0,31.15,31.15,31.11,31.13,13498.0
2016-10-19 14:50:00,31.13,31.14,31.11,31.13,13816.0,31.13,31.14,31.11,31.13,13816.0
2016-10-19 14:55:00,31.13,31.16,31.13,31.15,22380.0,31.13,31.16,31.13,31.15,22380.0
2016-10-19 15:00:00,31.15,31.17,31.14,31.17,26420.0,31.15,31.17,31.14,31.17,26420.0
2016-10-19 15:05:00,31.17,31.18,31.16,31.18,16748.0,31.17,31.18,31.16,31.18,16748.0
2016-10-19 15:10:00,31.18,31.19,31.17,31.18,16982.0,31.18,31.19,31.17,31.18,16982.0
2016-10-19 15:15:00,31.18,31.18,31.16,31.18,15000.0,31.18,31.18,31.16,31.18,15000.0
2016-10-19 15:20:00,31.18,31.2,31.16,31.17,19372.0,31.18,31.2,31.16,31.17,19372.0
2016-10-19 15:25:00,31.17,31.17,31.13,31.14,18472.0,31.17,31.17,31.13,31.14,18472.0
2016-10-19 15:30:00,31.14,31.15,31.11,31.11,15722.0,31.14,31.15,31.11,31.11,15722.0
2016-10-19 15:35:00,31.11,31.11,31.1,31.11,30394.0,31.11,31.11,31.1,31.11,30394.0
2016-10-19 15:40:00,31.11,31.16,31.11,31.16,42074.0,31.11,31.16,31.11,31.16,42074.0
2016-10-19 15:45:00,31.16,31.16,31.14,31.15,45590.0,31.16,31.16,31.14,31.15,45590.0
2016-10-19 15:50:00,31.15,31.15,31.12,31.13,69372.0,31.15,31.15,31.12,31.13,69372.0
2016-10-19 15:55:00,31.13,31.14,31.08,31.11,142444.0,31.13,31.14,31.08,31.11,142444.0
2016-10-20 09:30:00,31.08,31.08,30.89,30.98,12366.0,31.08,31.08,30.89,30.98,12366.0
2016-10-20 09:35:00,31.0,31.17,31.0,31.13,11854.0,31.0,31.17,31.0,31.13,11854.0
2016-10-20 09:40:00,31.12,31.23,31.12,31.2,9100.0,31.12,31.23,31.12,31.2,9100.0
2016-10-20 09:45:00,31.22,31.36,31.18,31.36,29440.0,31.22,31.36,31.18,31.36,29440.0
2016-10-20 09:50:00,31.35,31.35,31.11,31.16,15734.0,31.35,31.35,31.11,31.16,15734.0
2016-10-20 09:55:00,31.2,31.23,31.15,31.18,13536.0,31.2,31.23,31.15,31.18,13536.0
2016-10-20 10:00:00,31.17,31.18,31.07,31.12,26898.0,31.17,31.18,31.07,31.12,26898.0
2016-10-20 10:05:00,31.12,31.13,31.03,31.05,12552.0,31.12,31.13,31.03,31.05,12552.0
2016-10-20 10:10:00,31.06,31.08,31.06,31.08,6400.0,31.06,31.08,31.06,31.08,6400.0
2016-10-20 10:15:00,31.08,31.1,31.06,31.07,12432.0,31.08,31.1,31.06,31.07,12432.0
2016-10-20 10:20:00,31.05,31.2,31.05,31.11,10004.0,31.05,31.2,31.05,31.11,10004.0
2016-10-20 10:25:00,31.11,31.17,31.11,31.16,8334.0,31.11,31.17,31.11,31.16,8334.0
2016-10-20 10:30:00,31.16,31.18,31.15,31.18,8832.0,31.16,31.18,31.15,31.18,8832.0
2016-10-20 10:35:00,31.17,31.18,31.12,31.12,12200.0,31.17,31.18,31.12,31.12,12200.0
2016-10-20 10:40:00,31.11,31.13,31.1,31.13,6400.0,31.11,31.13,31.1,31.13,6400.0
2016-10-20 10:45:00,31.11,31.13,31.08,31.12,13322.0,31.11,31.13,31.08,31.12,13322.0
2016-10-20 10:50:00,31.13,31.14,31.1,31.11,8600.0,31.13,31.14,31.1,31.11,8600.0
2016-10-20 10:55:00,31.12,31.12,31.04,31.05,7612.0,31.12,31.12,31.04,31.05,7612.0
2016-10-20 11:00:00,31.06,31.08,31.05,31.07,14454.0,31.06,31.08,31.05,31.07,14454.0
2016-10-20 11:05:00,31.07,31.08,31.06,31.06,13228.0,31.07,31.08,31.06,31.06,13228.0
2016-10-20 11:10:00,31.06,31.11,31.06,31.11,10820.0,31.06,31.11,31.06,31.11,10820.0
2016-10-20 11:15:00,31.1,31.13,31.1,31.13,6800.0,31.1,31.13,31.1,31.13,6800.0
2016-10-20 11:20:00,31.13,31.14,31.09,31.09,6800.0,31.13,31.14,31.09,31.09,6800.0
2016-10-20 11:25:00,31.09,31.11,31.07,31.07,8000.0,31.09,31.11,31.07,31.07,8000.0
2016-10-20 11:30:00,31.07,31.09,31.06,31.09,4966.0,31.07,31.09,31.06,31.09,4966.0
2016-10-20 11:35:00,31.12,31.13,31.11,31.12,20438.0,31.12,31.13,31.11,31.12,20438.0
2016-10-20 11:40:00,31.12,31.13,31.12,31.13,5750.0,31.12,31.13,31.12,31.13,5750.0
2016-10-20 11:45:00,31.13,31.16,31.11,31.16,6234.0,31.13,31.16,31.11,31.16,6234.0
2016-10-20 11:50:00,31.15,31.15,31.13,31.13,6000.0,31.15,31.15,31.13,31.13,6000.0
2016-10-20 11:55:00,31.14,31.18,31.11,31.18,15778.0,31.14,31.18,31.11,31.18,15778.0
2016-10-20 12:00:00,31.18,31.21,31.18,31.2,22678.0,31.18,31.21,31.18,31.2,22678.0
2016-10-20 12:05:00,31.19,31.19,31.17,31.17,8400.0,31.19,31.19,31.17,31.17,8400.0
2016-10-20 12:10:00,31.18,31.2,31.17,31.18,5800.0,31.18,31.2,31.17,31.18,5800.0
2016-10-20 12:15:00,31.18,31.18,31.14,31.14,8584.0,31.18,31.18,31.14,31.14,8584.0
2016-10-20 12:20:00,31.14,31.14,31.11,31.11,4200.0,31.14,31.14,31.11,31.11,4200.0
2016-10-20 12:25:00,31.11,31.14,31.11,31.14,14962.0,31.11,31.14,31.11,31.14,14962.0
2016-10-20 12:30:00,31.15,31.15,31.14,31.15,600.0,31.15,31.15,31.14,31.15,600.0
2016-10-20 12:35:00,31.14,31.14,31.11,31.14,7680.0,31.14,31.14,31.11,31.14,7680.0
2016-10-20 12:40:00,31.15,31.18,31.15,31.17,7200.0,31.15,31.18,31.15,31.17,7200.0
2016-10-20 12:45:00,31.18,31.19,31.15,31.15,8800.0,31.18,31.19,31.15,31.15,8800.0
2016-10-20 12:50:00,31.15,31.15,31.11,31.14,18798.0,31.15,31.15,31.11,31.14,18798.0
2016-10-20 12:55:00,31.14,31.15,31.12,31.13,20860.0,31.14,31.15,31.12,31.13,20860.0
2016-10-20 13:00:00,31.13,31.14,31.11,31.13,9400.0,31.13,31.14,31.11,31.13,9400.0
2016-10-20 13:05:00,31.11,31.13,31.11,31.13,9200.0,31.11,31.13,31.11,31.13,9200.0
2016-10-20 13:10:00,31.12,31.12,31.1,31.1,5200.0,31.12,31.12,31.1,31.1,5200.0
2016-10-20 13:15:00,31.1,31.1,31.05,31.09,14122.0,31.1,31.1,31.05,31.09,14122.0
2016-10-20 13:20:00,31.09,31.09,31.06,31.06,7400.0,31.09,31.09,31.06,31.06,7400.0
2016-10-20 13:25:00,31.07,31.11,31.05,31.09,69506.0,31.07,31.11,31.05,31.09,69506.0
2016-10-20 13:30:00,31.09,31.18,31.09,31.18,41096.0,31.09,31.18,31.09,31.18,41096.0
2016-10-20 13:35:00,31.18,31.2,31.14,31.2,45762.0,31.18,31.2,31.14,31.2,45762.0
2016-10-20 13:40:00,31.2,31.23,31.18,31.23,30596.0,31.2,31.23,31.18,31.23,30596.0
2016-10-20 13:45:00,31.23,31.25,31.2,31.21,54784.0,31.23,31.25,31.2,31.21,54784.0
2016-10-20 13:50:00,31.19,31.2,31.14,31.17,39358.0,31.19,31.2,31.14,31.17,39358.0
2016-10-20 13:55:00,31.17,31.17,31.06,31.08,64700.0,31.17,31.17,31.06,31.08,64700.0
2016-10-20 14:00:00,31.07,31.13,31.07,31.09,13016.0,31.07,31.13,31.07,31.09,13016.0
2016-10-20 14:05:00,31.09,31.11,31.07,31.09,13200.0,31.09,31.11,31.07,31.09,13200.0
2016-10-20 14:10:00,31.08,31.09,31.06,31.06,7672.0,31.08,31.09,31.06,31.06,7672.0
2016-10-20 14:15:00,31.06,31.07,30.98,30.98,30768.0,31.06,31.07,30.98,30.98,30768.0
2016-10-20 14:20:00,30.99,30.99,30.95,30.95,18398.0,30.99,30.99,30.95,30.95,18398.0
2016-10-20 14:25:00,30.95,30.97,30.94,30.97,9294.0,30.95,30.97,30.94,30.97,9294.0
2016-10-20 14:30:00,30.97,30.97,30.93,30.93,12112.0,30.97,30.97,30.93,30.93,12112.0
2016-10-20 14:35:00,30.93,30.94,30.92,30.93,14614.0,30.93,30.94,30.92,30.93,14614.0
2016-10-20 14:40:00,30.93,30.95,30.92,30.93,16424.0,30.93,30.95,30.92,30.93,16424.0
2016-10-20 14:45:00,30.94,30.97,30.92,30.96,16700.0,30.94,30.97,30.92,30.96,16700.0
2016-10-20 14:50:00,30.96,30.97,30.93,30.93,17704.0,30.96,30.97,30.93,30.93,17704.0
2016-10-20 14:55:00,30.94,30.96,30.93,30.95,11420.0,30.94,30.96,30.93,30.95,11420.0
2016-10-20 15:00:00,30.95,30.96,30.93,30.96,8202.0,30.95,30.96,30.93,30.96,8202.0
2016-10-20 15:05:00,30.95,30.98,30.94,30.98,9958.0,30.95,30.98,30.94,30.98,9958.0
2016-10-20 15:10:00,30.98,30.98,30.95,30.97,10400.0,30.98,30.98,30.95,30.97,10400.0
2016-10-20 15:15:00,30.97,30.97,30.95,30.95,8234.0,30.97,30.97,30.95,30.95,8234.0
2016-10-20 15:20:00,30.95,30.97,30.94,30.96,10496.0,30.95,30.97,30.94,30.96,10496.0
2016-10-20 15:25:00,30.95,30.95,30.93,30.93,7078.0,30.95,30.95,30.93,30.93,7078.0
2016-10-20 15:30:00,30.93,30.93,30.92,30.93,17776.0,30.93,30.93,30.92,30.93,17776.0
2016-10-20 15:35:00,30.93,30.95,30.92,30.93,30930.0,30.93,30.95,30.92,30.93,30930.0
2016-10-20 15:40:00,30.93,30.93,30.91,30.93,18368.0,30.93,30.93,30.91,30.93,18368.0
2016-10-20 15:45:00,30.93,30.97,30.93,30.97,27768.0,30.93,30.97,30.93,30.97,27768.0
2016-10-20 15:50:00,30.97,30.98,30.97,30.97,57414.0,30.97,30.98,30.97,30.97,57414.0
2016-10-20 15:55:00,30.98,31.02,30.96,30.97,59708.0,30.98,31.02,30.96,30.97,59708.0
2016-10-21 09:30:00,30.79,30.79,30.65,30.71,113778.0,30.79,30.79,30.65,30.71,113778.0
2016-10-21 09:35:00,30.7,30.71,30.63,30.64,23358.0,30.7,30.71,30.63,30.64,23358.0
2016-10-21 09:40:00,30.62,30.8,30.61,30.77,19660.0,30.62,30.8,30.61,30.77,19660.0
2016-10-21 09:45:00,30.82,30.85,30.75,30.77,9292.0,30.82,30.85,30.75,30.77,9292.0
2016-10-21 09:50:00,30.74,30.77,30.68,30.73,15276.0,30.74,30.77,30.68,30.73,15276.0
2016-10-21 09:55:00,30.74,30.78,30.7,30.77,5800.0,30.74,30.78,30.7,30.77,5800.0
2016-10-21 10:00:00,30.78,30.79,30.73,30.76,8926.0,30.78,30.79,30.73,30.76,8926.0
2016-10-21 10:05:00,30.75,30.8,30.73,30.73,6214.0,30.75,30.8,30.73,30.73,6214.0
2016-10-21 10:10:00,30.74,30.75,30.7,30.7,8158.0,30.74,30.75,30.7,30.7,8158.0
2016-10-21 10:15:00,30.71,30.72,30.67,30.67,36492.0,30.71,30.72,30.67,30.67,36492.0
2016-10-21 10:20:00,30.66,30.71,30.65,30.71,34382.0,30.66,30.71,30.65,30.71,34382.0
2016-10-21 10:25:00,30.72,30.82,30.71,30.82,16300.0,30.72,30.82,30.71,30.82,16300.0
2016-10-21 10:30:00,30.81,30.87,30.81,30.87,20436.0,30.81,30.87,30.81,30.87,20436.0
2016-10-21 10:35:00,30.87,30.9,30.86,30.9,13332.0,30.87,30.9,30.86,30.9,13332.0
2016-10-21 10:40:00,30.9,30.98,30.89,30.97,19800.0,30.9,30.98,30.89,30.97,19800.0
2016-10-21 10:45:00,30.98,31.0,30.97,30.99,11972.0,30.98,31.0,30.97,30.99,11972.0
2016-10-21 10:50:00,31.0,31.05,31.0,31.0,19042.0,31.0,31.05,31.0,31.0,19042.0
2016-10-21 10:55:00,31.0,31.07,30.99,31.06,10620.0,31.0,31.07,30.99,31.06,10620.0
2016-10-21 11:00:00,31.06,31.16,31.05,31.12,94840.0,31.06,31.16,31.05,31.12,94840.0
2016-10-21 11:05:00,31.13,31.24,31.11,31.22,62000.0,31.13,31.24,31.11,31.22,62000.0
2016-10-21 11:10:00,31.22,31.25,31.2,31.24,50272.0,31.22,31.25,31.2,31.24,50272.0
2016-10-21 11:15:00,31.24,31.25,31.2,31.25,75138.0,31.24,31.25,31.2,31.25,75138.0
2016-10-21 11:20:00,31.22,31.22,31.02,31.02,20176.0,31.22,31.22,31.02,31.02,20176.0
2016-10-21 11:25:00,31.02,31.12,31.01,31.12,28908.0,31.02,31.12,31.01,31.12,28908.0
2016-10-21 11:30:00,31.13,31.13,31.07,31.07,8338.0,31.13,31.13,31.07,31.07,8338.0
2016-10-21 11:35:00,31.07,31.09,31.07,31.07,8454.0,31.07,31.09,31.07,31.07,8454.0
2016-10-21 11:40:00,31.08,31.09,31.07,31.08,11650.0,31.08,31.09,31.07,31.08,11650.0
2016-10-21 11:45:00,31.09,31.16,31.09,31.16,7400.0,31.09,31.16,31.09,31.16,7400.0
2016-10-21 11:50:00,31.16,31.16,31.1,31.1,5528.0,31.16,31.16,31.1,31.1,5528.0
2016-10-21 11:55:00,31.1,31.13,31.09,31.09,10430.0,31.1,31.13,31.09,31.09,10430.0
2016-10-21 12:00:00,31.1,31.11,31.06,31.08,12082.0,31.1,31.11,31.06,31.08,12082.0
2016-10-21 12:05:00,31.08,31.08,31.05,31.08,7474.0,31.08,31.08,31.05,31.08,7474.0
2016-10-21 12:10:00,31.08,31.11,31.08,31.11,3812.0,31.08,31.11,31.08,31.11,3812.0
2016-10-21 12:15:00,31.11,31.16,31.11,31.15,10700.0,31.11,31.16,31.11,31.15,10700.0
2016-10-21 12:20:00,31.16,31.18,31.12,31.18,9192.0,31.16,31.18,31.12,31.18,9192.0
2016-10-21 12:25:00,31.17,31.19,31.16,31.18,6396.0,31.17,31.19,31.16,31.18,6396.0
2016-10-21 12:30:00,31.17,31.18,31.15,31.16,9900.0,31.17,31.18,31.15,31.16,9900.0
2016-10-21 12:35:00,31.16,31.18,31.16,31.18,3818.0,31.16,31.18,31.16,31.18,3818.0
2016-10-21 12:40:00,31.17,31.18,31.15,31.15,2400.0,31.17,31.18,31.15,31.15,2400.0
2016-10-21 12:45:00,31.14,31.15,31.13,31.13,2600.0,31.14,31.15,31.13,31.13,2600.0
2016-10-21 12:50:00,31.12,31.18,31.11,31.18,10028.0,31.12,31.18,31.11,31.18,10028.0
2016-10-21 12:55:00,31.18,31.19,31.18,31.18,3640.0,31.18,31.19,31.18,31.18,3640.0
2016-10-21 13:00:00,31.18,31.18,31.14,31.14,5200.0,31.18,31.18,31.14,31.14,5200.0
2016-10-21 13:05:00,31.14,31.17,31.12,31.17,8800.0,31.14,31.17,31.12,31.17,8800.0
2016-10-21 13:10:00,31.17,31.18,31.16,31.16,4800.0,31.17,31.18,31.16,31.16,4800.0
2016-10-21 13:15:00,31.14,31.15,31.13,31.15,20156.0,31.14,31.15,31.13,31.15,20156.0
2016-10-21 13:20:00,31.16,31.2,31.16,31.18,8184.0,31.16,31.2,31.16,31.18,8184.0
2016-10-21 13:25:00,31.19,31.2,31.16,31.17,82948.0,31.19,31.2,31.16,31.17,82948.0
2016-10-21 13:30:00,31.17,31.18,31.1,31.1,3806.0,31.17,31.18,31.1,31.1,3806.0
2016-10-21 13:35:00,31.11,31.13,31.09,31.12,8204.0,31.11,31.13,31.09,31.12,8204.0
2016-10-21 13:40:00,31.13,31.13,31.08,31.09,8220.0,31.13,31.13,31.08,31.09,8220.0
2016-10-21 13:45:00,31.1,31.13,31.1,31.11,9014.0,31.1,31.13,31.1,31.11,9014.0
2016-10-21 13:50:00,31.11,31.11,31.07,31.07,3000.0,31.11,31.11,31.07,31.07,3000.0
2016-10-21 13:55:00,31.05,31.08,31.05,31.06,8564.0,31.05,31.08,31.05,31.06,8564.0
2016-10-21 14:00:00,31.07,31.07,31.0,31.0,7800.0,31.07,31.07,31.0,31.0,7800.0
2016-10-21 14:05:00,31.0,31.01,30.97,30.97,10204.0,31.0,31.01,30.97,30.97,10204.0
2016-10-21 14:10:00,30.97,31.03,30.96,31.01,9418.0,30.97,31.03,30.96,31.01,9418.0
2016-10-21 14:15:00,31.0,31.03,31.0,31.01,2374.0,31.0,31.03,31.0,31.01,2374.0
2016-10-21 14:20:00,31.01,31.02,30.98,31.02,6778.0,31.01,31.02,30.98,31.02,6778.0
2016-10-21 14:25:00,31.02,31.02,31.0,31.02,3350.0,31.02,31.02,31.0,31.02,3350.0
2016-10-21 14:30:00,31.03,31.04,30.99,31.0,7970.0,31.03,31.04,30.99,31.0,7970.0
2016-10-21 14:35:00,30.99,31.01,30.99,31.0,1686.0,30.99,31.01,30.99,31.0,1686.0
2016-10-21 14:40:00,31.01,31.04,31.01,31.04,8776.0,31.01,31.04,31.01,31.04,8776.0
2016-10-21 14:45:00,31.04,31.05,31.01,31.03,12740.0,31.04,31.05,31.01,31.03,12740.0
2016-10-21 14:50:00,31.04,31.06,31.04,31.04,5744.0,31.04,31.06,31.04,31.04,5744.0
2016-10-21 14:55:00,31.05,31.08,31.04,31.08,7410.0,31.05,31.08,31.04,31.08,7410.0
2016-10-21 15:00:00,31.08,31.09,31.07,31.07,6000.0,31.08,31.09,31.07,31.07,6000.0
2016-10-21 15:05:00,31.08,31.11,31.06,31.06,15024.0,31.08,31.11,31.06,31.06,15024.0
2016-10-21 15:10:00,31.06,31.07,31.05,31.06,5268.0,31.06,31.07,31.05,31.06,5268.0
2016-10-21 15:15:00,31.07,31.08,31.04,31.08,11666.0,31.07,31.08,31.04,31.08,11666.0
2016-10-21 15:20:00,31.07,31.07,31.05,31.06,8202.0,31.07,31.07,31.05,31.06,8202.0
2016-10-21 15:25:00,31.06,31.07,31.05,31.05,9484.0,31.06,31.07,31.05,31.05,9484.0
2016-10-21 15:30:00,31.06,31.07,31.05,31.05,12000.0,31.06,31.07,31.05,31.05,12000.0
2016-10-21 15:35:00,31.05,31.08,31.05,31.07,23078.0,31.05,31.08,31.05,31.07,23078.0
2016-10-21 15:40:00,31.07,31.1,31.06,31.08,21408.0,31.07,31.1,31.06,31.08,21408.0
2016-10-21 15:45:00,31.07,31.11,31.07,31.1,33478.0,31.07,31.11,31.07,31.1,33478.0
2016-10-21 15:50:00,31.1,31.14,31.09,31.11,40884.0,31.1,31.14,31.09,31.11,40884.0
2016-10-21 15:55:00,31.11,31.11,31.05,31.06,123084.0,31.11,31.11,31.05,31.06,123084.0
2016-10-24 09:30:00,31.18,31.24,31.14,31.18,22902.0,31.18,31.24,31.14,31.18,22902.0
2016-10-24 09:35:00,31.24,31.24,31.13,31.18,6202.0,31.24,31.24,31.13,31.18,6202.0
2016-10-24 09:40:00,31.14,31.18,31.11,31.15,10182.0,31.14,31.18,31.11,31.15,10182.0
2016-10-24 09:45:00,31.11,31.18,31.11,31.11,5900.0,31.11,31.18,31.11,31.11,5900.0
2016-10-24 09:50:00,31.11,31.15,31.09,31.13,42280.0,31.11,31.15,31.09,31.13,42280.0
2016-10-24 09:55:00,31.14,31.21,31.14,31.19,39930.0,31.14,31.21,31.14,31.19,39930.0
2016-10-24 10:00:00,31.21,31.22,31.18,31.18,7304.0,31.21,31.22,31.18,31.18,7304.0
2016-10-24 10:05:00,31.19,31.21,31.1,31.11,20962.0,31.19,31.21,31.1,31.11,20962.0
2016-10-24 10:10:00,31.11,31.11,31.07,31.1,17820.0,31.11,31.11,31.07,31.1,17820.0
2016-10-24 10:15:00,31.1,31.19,31.1,31.19,3686.0,31.1,31.19,31.1,31.19,3686.0
2016-10-24 10:20:00,31.2,31.23,31.2,31.23,6228.0,31.2,31.23,31.2,31.23,6228.0
2016-10-24 10:25:00,31.23,31.3,31.22,31.3,13000.0,31.23,31.3,31.22,31.3,13000.0
2016-10-24 10:30:00,31.3,31.4,31.29,31.4,15670.0,31.3,31.4,31.29,31.4,15670.0
2016-10-24 10:35:00,31.41,31.45,31.4,31.45,14206.0,31.41,31.45,31.4,31.45,14206.0
2016-10-24 10:40:00,31.44,31.45,31.32,31.34,32596.0,31.44,31.45,31.32,31.34,32596.0
2016-10-24 10:45:00,31.34,31.43,31.34,31.42,25224.0,31.34,31.43,31.34,31.42,25224.0
2016-10-24 10:50:00,31.41,31.43,31.39,31.42,19096.0,31.41,31.43,31.39,31.42,19096.0
2016-10-24 10:55:00,31.42,31.42,31.33,31.33,10190.0,31.42,31.42,31.33,31.33,10190.0
2016-10-24 11:00:00,31.34,31.36,31.32,31.36,12400.0,31.34,31.36,31.32,31.36,12400.0
2016-10-24 11:05:00,31.35,31.38,31.32,31.33,26752.0,31.35,31.38,31.32,31.33,26752.0
2016-10-24 11:10:00,31.33,31.35,31.3,31.35,21780.0,31.33,31.35,31.3,31.35,21780.0
2016-10-24 11:15:00,31.35,31.35,31.3,31.34,17992.0,31.35,31.35,31.3,31.34,17992.0
2016-10-24 11:20:00,31.33,31.36,31.32,31.32,21968.0,31.33,31.36,31.32,31.32,21968.0
2016-10-24 11:25:00,31.33,31.4,31.32,31.39,20074.0,31.33,31.4,31.32,31.39,20074.0
2016-10-24 11:30:00,31.4,31.42,31.36,31.4,21654.0,31.4,31.42,31.36,31.4,21654.0
2016-10-24 11:35:00,31.4,31.42,31.38,31.38,25784.0,31.4,31.42,31.38,31.38,25784.0
2016-10-24 11:40:00,31.39,31.45,31.38,31.43,27616.0,31.39,31.45,31.38,31.43,27616.0
2016-10-24 11:45:00,31.42,31.47,31.42,31.47,29502.0,31.42,31.47,31.42,31.47,29502.0
2016-10-24 11:50:00,31.47,31.5,31.46,31.49,24468.0,31.47,31.5,31.46,31.49,24468.0
2016-10-24 11:55:00,31.5,31.53,31.5,31.52,21880.0,31.5,31.53,31.5,31.52,21880.0
2016-10-24 12:00:00,31.52,31.54,31.5,31.5,29386.0,31.52,31.54,31.5,31.5,29386.0
2016-10-24 12:05:00,31.5,31.5,31.46,31.46,20128.0,31.5,31.5,31.46,31.46,20128.0
2016-10-24 12:10:00,31.45,31.53,31.43,31.53,16554.0,31.45,31.53,31.43,31.53,16554.0
2016-10-24 12:15:00,31.53,31.58,31.49,31.58,31206.0,31.53,31.58,31.49,31.58,31206.0
2016-10-24 12:20:00,31.58,31.63,31.57,31.62,42762.0,31.58,31.63,31.57,31.62,42762.0
2016-10-24 12:25:00,31.62,31.65,31.6,31.64,28894.0,31.62,31.65,31.6,31.64,28894.0
2016-10-24 12:30:00,31.64,31.65,31.54,31.54,29038.0,31.64,31.65,31.54,31.54,29038.0
2016-10-24 12:35:00,31.54,31.6,31.54,31.58,25166.0,31.54,31.6,31.54,31.58,25166.0
2016-10-24 12:40:00,31.58,31.61,31.58,31.61,18240.0,31.58,31.61,31.58,31.61,18240.0
2016-10-24 12:45:00,31.61,31.61,31.59,31.61,19508.0,31.61,31.61,31.59,31.61,19508.0
2016-10-24 12:50:00,31.61,31.61,31.57,31.57,31338.0,31.61,31.61,31.57,31.57,31338.0
2016-10-24 12:55:00,31.57,31.58,31.56,31.57,11296.0,31.57,31.58,31.56,31.57,11296.0
2016-10-24 13:00:00,31.56,31.56,31.5,31.51,18414.0,31.56,31.56,31.5,31.51,18414.0
2016-10-24 13:05:00,31.51,31.53,31.49,31.53,28766.0,31.51,31.53,31.49,31.53,28766.0
2016-10-24 13:10:00,31.53,31.56,31.53,31.55,12612.0,31.53,31.56,31.53,31.55,12612.0
2016-10-24 13:15:00,31.57,31.58,31.55,31.57,13642.0,31.57,31.58,31.55,31.57,13642.0
2016-10-24 13:20:00,31.58,31.59,31.55,31.59,31420.0,31.58,31.59,31.55,31.59,31420.0
2016-10-24 13:25:00,31.58,31.6,31.57,31.58,23240.0,31.58,31.6,31.57,31.58,23240.0
2016-10-24 13:30:00,31.58,31.59,31.56,31.57,27628.0,31.58,31.59,31.56,31.57,27628.0
2016-10-24 13:35:00,31.57,31.58,31.57,31.58,17104.0,31.57,31.58,31.57,31.58,17104.0
2016-10-24 13:40:00,31.58,31.6,31.57,31.6,19236.0,31.58,31.6,31.57,31.6,19236.0
2016-10-24 13:45:00,31.6,31.61,31.58,31.61,40450.0,31.6,31.61,31.58,31.61,40450.0
2016-10-24 13:50:00,31.61,31.62,31.56,31.57,29184.0,31.61,31.62,31.56,31.57,29184.0
2016-10-24 13:55:00,31.57,31.58,31.56,31.56,18492.0,31.57,31.58,31.56,31.56,18492.0
2016-10-24 14:00:00,31.56,31.57,31.55,31.56,35158.0,31.56,31.57,31.55,31.56,35158.0
2016-10-24 14:05:00,31.56,31.59,31.56,31.57,38308.0,31.56,31.59,31.56,31.57,38308.0
2016-10-24 14:10:00,31.57,31.58,31.54,31.58,19014.0,31.57,31.58,31.54,31.58,19014.0
2016-10-24 14:15:00,31.58,31.61,31.57,31.59,27780.0,31.58,31.61,31.57,31.59,27780.0
2016-10-24 14:20:00,31.58,31.61,31.57,31.59,33516.0,31.58,31.61,31.57,31.59,33516.0
2016-10-24 14:25:00,31.59,31.59,31.53,31.53,23792.0,31.59,31.59,31.53,31.53,23792.0
2016-10-24 14:30:00,31.54,31.58,31.53,31.57,22002.0,31.54,31.58,31.53,31.57,22002.0
2016-10-24 14:35:00,31.57,31.58,31.56,31.57,28676.0,31.57,31.58,31.56,31.57,28676.0
2016-10-24 14:40:00,31.56,31.58,31.56,31.58,29706.0,31.56,31.58,31.56,31.58,29706.0
2016-10-24 14:45:00,31.58,31.6,31.58,31.59,50236.0,31.58,31.6,31.58,31.59,50236.0
2016-10-24 14:50:00,31.58,31.61,31.56,31.56,35708.0,31.58,31.61,31.56,31.56,35708.0
2016-10-24 14:55:00,31.56,31.61,31.56,31.6,27030.0,31.56,31.61,31.56,31.6,27030.0
2016-10-24 15:00:00,31.6,31.63,31.59,31.61,30662.0,31.6,31.63,31.59,31.61,30662.0
2016-10-24 15:05:00,31.61,31.62,31.61,31.61,24732.0,31.61,31.62,31.61,31.61,24732.0
2016-10-24 15:10:00,31.61,31.63,31.6,31.6,36446.0,31.61,31.63,31.6,31.6,36446.0
2016-10-24 15:15:00,31.6,31.61,31.57,31.57,26530.0,31.6,31.61,31.57,31.57,26530.0
2016-10-24 15:20:00,31.57,31.57,31.43,31.45,28828.0,31.57,31.57,31.43,31.45,28828.0
2016-10-24 15:25:00,31.45,31.47,31.43,31.43,24646.0,31.45,31.47,31.43,31.43,24646.0
2016-10-24 15:30:00,31.43,31.49,31.43,31.46,50188.0,31.43,31.49,31.43,31.46,50188.0
2016-10-24 15:35:00,31.46,31.5,31.43,31.5,63428.0,31.46,31.5,31.43,31.5,63428.0
2016-10-24 15:40:00,31.49,31.5,31.48,31.49,91300.0,31.49,31.5,31.48,31.49,91300.0
2016-10-24 15:45:00,31.49,31.5,31.48,31.5,64704.0,31.49,31.5,31.48,31.5,64704.0
2016-10-24 15:50:00,31.5,31.51,31.48,31.5,91074.0,31.5,31.51,31.48,31.5,91074.0
2016-10-24 15:55:00,31.51,31.55,31.5,31.51,129082.0,31.51,31.55,31.5,31.51,129082.0
2016-10-25 09:30:00,32.07,32.81,32.07,32.77,94146.0,32.07,32.81,32.07,32.77,94146.0
2016-10-25 09:35:00,32.8,33.25,32.59,32.88,435334.0,32.8,33.25,32.59,32.88,435334.0
2016-10-25 09:40:00,32.88,33.3,32.38,33.3,488658.0,32.88,33.3,32.38,33.3,488658.0
2016-10-25 09:45:00,33.27,33.4,32.54,32.88,231926.0,33.27,33.4,32.54,32.88,231926.0
2016-10-25 09:50:00,32.83,32.87,32.52,32.74,93404.0,32.83,32.87,32.52,32.74,93404.0
2016-10-25 09:55:00,32.71,32.82,32.69,32.78,128984.0,32.71,32.82,32.69,32.78,128984.0
2016-10-25 10:00:00,32.78,32.79,32.47,32.47,141802.0,32.78,32.79,32.47,32.47,141802.0
2016-10-25 10:05:00,32.48,32.59,32.46,32.52,147634.0,32.48,32.59,32.46,32.52,147634.0
2016-10-25 10:10:00,32.49,32.54,32.33,32.35,163332.0,32.49,32.54,32.33,32.35,163332.0
2016-10-25 10:15:00,32.34,32.49,32.27,32.47,103892.0,32.34,32.49,32.27,32.47,103892.0
2016-10-25 10:20:00,32.46,32.53,32.44,32.49,68528.0,32.46,32.53,32.44,32.49,68528.0
2016-10-25 10:25:00,32.51,32.51,32.45,32.49,112906.0,32.51,32.51,32.45,32.49,112906.0
2016-10-25 10:30:00,32.49,32.49,32.2,32.2,99424.0,32.49,32.49,32.2,32.2,99424.0
2016-10-25 10:35:00,32.21,32.34,32.16,32.19,88654.0,32.21,32.34,32.16,32.19,88654.0
2016-10-25 10:40:00,32.17,32.3,32.13,32.17,42274.0,32.17,32.3,32.13,32.17,42274.0
2016-10-25 10:45:00,32.14,32.27,32.13,32.19,29906.0,32.14,32.27,32.13,32.19,29906.0
2016-10-25 10:50:00,32.2,32.44,32.2,32.43,93036.0,32.2,32.44,32.2,32.43,93036.0
2016-10-25 10:55:00,32.43,32.46,32.24,32.32,98352.0,32.43,32.46,32.24,32.32,98352.0
2016-10-25 11:00:00,32.32,32.38,32.31,32.34,36438.0,32.32,32.38,32.31,32.34,36438.0
2016-10-25 11:05:00,32.34,32.41,32.34,32.38,61094.0,32.34,32.41,32.34,32.38,61094.0
2016-10-25 11:10:00,32.38,32.49,32.38,32.46,39786.0,32.38,32.49,32.38,32.46,39786.0
2016-10-25 11:15:00,32.46,32.51,32.41,32.46,81618.0,32.46,32.51,32.41,32.46,81618.0
2016-10-25 11:20:00,32.45,32.49,32.38,32.4,36908.0,32.45,32.49,32.38,32.4,36908.0
2016-10-25 11:25:00,32.4,32.41,32.35,32.35,69442.0,32.4,32.41,32.35,32.35,69442.0
2016-10-25 11:30:00,32.34,32.44,32.34,32.4,26398.0,32.34,32.44,32.34,32.4,26398.0
2016-10-25 11:35:00,32.4,32.46,32.38,32.44,24324.0,32.4,32.46,32.38,32.44,24324.0
2016-10-25 11:40:00,32.44,32.46,32.39,32.4,20202.0,32.44,32.46,32.39,32.4,20202.0
2016-10-25 11:45:00,32.4,32.46,32.39,32.43,20198.0,32.4,32.46,32.39,32.43,20198.0
2016-10-25 11:50:00,32.41,32.45,32.38,32.45,14448.0,32.41,32.45,32.38,32.45,14448.0
2016-10-25 11:55:00,32.45,32.47,32.42,32.45,29886.0,32.45,32.47,32.42,32.45,29886.0
2016-10-25 12:00:00,32.45,32.45,32.37,32.39,35426.0,32.45,32.45,32.37,32.39,35426.0
2016-10-25 12:05:00,32.39,32.39,32.34,32.38,16502.0,32.39,32.39,32.34,32.38,16502.0
2016-10-25 12:10:00,32.39,32.41,32.35,32.35,28342.0,32.39,32.41,32.35,32.35,28342.0
2016-10-25 12:15:00,32.35,32.42,32.35,32.42,53812.0,32.35,32.42,32.35,32.42,53812.0
2016-10-25 12:20:00,32.4,32.41,32.35,32.39,22406.0,32.4,32.41,32.35,32.39,22406.0
2016-10-25 12:25:00,32.39,32.43,32.39,32.42,36236.0,32.39,32.43,32.39,32.42,36236.0
2016-10-25 12:30:00,32.41,32.47,32.4,32.45,34742.0,32.41,32.47,32.4,32.45,34742.0
2016-10-25 12:35:00,32.46,32.47,32.44,32.44,10658.0,32.46,32.47,32.44,32.44,10658.0
2016-10-25 12:40:00,32.46,32.49,32.44,32.45,35822.0,32.46,32.49,32.44,32.45,35822.0
2016-10-25 12:45:00,32.46,32.49,32.44,32.45,27290.0,32.46,32.49,32.44,32.45,27290.0
2016-10-25 12:50:00,32.45,32.46,32.42,32.43,24424.0,32.45,32.46,32.42,32.43,24424.0
2016-10-25 12:55:00,32.43,32.46,32.38,32.4,43496.0,32.43,32.46,32.38,32.4,43496.0
2016-10-25 13:00:00,32.4,32.4,32.33,32.34,32626.0,32.4,32.4,32.33,32.34,32626.0
2016-10-25 13:05:00,32.35,32.38,32.33,32.34,46728.0,32.35,32.38,32.33,32.34,46728.0
2016-10-25 13:10:00,32.34,32.34,32.26,32.26,28112.0,32.34,32.34,32.26,32.26,28112.0
2016-10-25 13:15:00,32.26,32.32,32.26,32.27,37960.0,32.26,32.32,32.26,32.27,37960.0
2016-10-25 13:20:00,32.27,32.29,32.26,32.26,18786.0,32.27,32.29,32.26,32.26,18786.0
2016-10-25 13:25:00,32.27,32.31,32.26,32.31,17222.0,32.27,32.31,32.26,32.31,17222.0
2016-10-25 13:30:00,32.3,32.35,32.29,32.35,17290.0,32.3,32.35,32.29,32.35,17290.0
2016-10-25 13:35:00,32.35,32.41,32.35,32.41,9150.0,32.35,32.41,32.35,32.41,9150.0
2016-10-25 13:40:00,32.4,32.51,32.4,32.47,48178.0,32.4,32.51,32.4,32.47,48178.0
2016-10-25 13:45:00,32.47,32.51,32.46,32.5,17706.0,32.47,32.51,32.46,32.5,17706.0
2016-10-25 13:50:00,32.5,32.56,32.49,32.5,82918.0,32.5,32.56,32.49,32.5,82918.0
2016-10-25 13:55:00,32.51,32.52,32.48,32.49,79600.0,32.51,32.52,32.48,32.49,79600.0
2016-10-25 14:00:00,32.49,32.56,32.45,32.46,127636.0,32.49,32.56,32.45,32.46,127636.0
2016-10-25 14:05:00,32.46,32.59,32.45,32.54,84162.0,32.46,32.59,32.45,32.54,84162.0
2016-10-25 14:10:00,32.55,32.56,32.5,32.53,70500.0,32.55,32.56,32.5,32.53,70500.0
2016-10-25 14:15:00,32.52,32.57,32.49,32.51,91628.0,32.52,32.57,32.49,32.51,91628.0
2016-10-25 14:20:00,32.51,32.63,32.5,32.63,124500.0,32.51,32.63,32.5,32.63,124500.0
2016-10-25 14:25:00,32.62,32.69,32.61,32.65,36950.0,32.62,32.69,32.61,32.65,36950.0
2016-10-25 14:30:00,32.63,32.64,32.56,32.57,29726.0,32.63,32.64,32.56,32.57,29726.0
2016-10-25 14:35:00,32.58,32.58,32.52,32.52,34458.0,32.58,32.58,32.52,32.52,34458.0
2016-10-25 14:40:00,32.54,32.55,32.5,32.54,47956.0,32.54,32.55,32.5,32.54,47956.0
2016-10-25 14:45:00,32.55,32.55,32.52,32.52,30134.0,32.55,32.55,32.52,32.52,30134.0
2016-10-25 14:50:00,32.52,32.52,32.47,32.49,39720.0,32.52,32.52,32.47,32.49,39720.0
2016-10-25 14:55:00,32.49,32.51,32.48,32.48,38600.0,32.49,32.51,32.48,32.48,38600.0
2016-10-25 15:00:00,32.48,32.5,32.47,32.48,31984.0,32.48,32.5,32.47,32.48,31984.0
2016-10-25 15:05:00,32.48,32.51,32.46,32.5,53682.0,32.48,32.51,32.46,32.5,53682.0
2016-10-25 15:10:00,32.5,32.51,32.48,32.51,52464.0,32.5,32.51,32.48,32.51,52464.0
2016-10-25 15:15:00,32.51,32.55,32.49,32.52,37248.0,32.51,32.55,32.49,32.52,37248.0
2016-10-25 15:20:00,32.52,32.6,32.49,32.6,81926.0,32.52,32.6,32.49,32.6,81926.0
2016-10-25 15:25:00,32.61,32.65,32.6,32.6,49834.0,32.61,32.65,32.6,32.6,49834.0
2016-10-25 15:30:00,32.6,32.63,32.6,32.62,73594.0,32.6,32.63,32.6,32.62,73594.0
2016-10-25 15:35:00,32.62,32.62,32.6,32.61,99988.0,32.62,32.62,32.6,32.61,99988.0
2016-10-25 15:40:00,32.62,32.73,32.61,32.68,166378.0,32.62,32.73,32.61,32.68,166378.0
2016-10-25 15:45:00,32.67,32.71,32.65,32.71,112330.0,32.67,32.71,32.65,32.71,112330.0
2016-10-25 15:50:00,32.7,32.73,32.68,32.71,144812.0,32.7,32.73,32.68,32.71,144812.0
2016-10-25 15:55:00,32.71,32.71,32.65,32.69,195886.0,32.71,32.71,32.65,32.69,195886.0
2016-10-26 09:30:00,32.7,32.94,32.52,32.94,47466.0,32.7,32.94,32.52,32.94,47466.0
2016-10-26 09:35:00,32.94,33.37,32.85,33.08,99906.0,32.94,33.37,32.85,33.08,99906.0
2016-10-26 09:40:00,33.13,33.16,33.0,33.0,36186.0,33.13,33.16,33.0,33.0,36186.0
2016-10-26 09:45:00,32.96,33.2,32.91,33.17,29572.0,32.96,33.2,32.91,33.17,29572.0
2016-10-26 09:50:00,33.14,33.17,32.94,33.07,71228.0,33.14,33.17,32.94,33.07,71228.0
2016-10-26 09:55:00,33.04,33.15,32.96,33.13,67436.0,33.04,33.15,32.96,33.13,67436.0
2016-10-26 10:00:00,33.15,33.18,33.06,33.06,56964.0,33.15,33.18,33.06,33.06,56964.0
2016-10-26 10:05:00,33.05,33.1,33.0,33.09,71016.0,33.05,33.1,33.0,33.09,71016.0
2016-10-26 10:10:00,33.08,33.13,33.06,33.12,60410.0,33.08,33.13,33.06,33.12,60410.0
2016-10-26 10:15:00,33.12,33.12,32.99,33.02,95170.0,33.12,33.12,32.99,33.02,95170.0
2016-10-26 10:20:00,33.02,33.04,32.95,33.01,98104.0,33.02,33.04,32.95,33.01,98104.0
2016-10-26 10:25:00,33.01,33.02,32.84,32.86,39782.0,33.01,33.02,32.84,32.86,39782.0
2016-10-26 10:30:00,32.87,32.87,32.74,32.74,23882.0,32.87,32.87,32.74,32.74,23882.0
2016-10-26 10:35:00,32.74,32.82,32.74,32.76,37278.0,32.74,32.82,32.74,32.76,37278.0
2016-10-26 10:40:00,32.74,32.8,32.74,32.75,41926.0,32.74,32.8,32.74,32.75,41926.0
2016-10-26 10:45:00,32.74,32.74,32.69,32.72,25692.0,32.74,32.74,32.69,32.72,25692.0
2016-10-26 10:50:00,32.72,32.74,32.71,32.71,26656.0,32.72,32.74,32.71,32.71,26656.0
2016-10-26 10:55:00,32.7,32.88,32.67,32.84,64884.0,32.7,32.88,32.67,32.84,64884.0
2016-10-26 11:00:00,32.84,32.92,32.84,32.91,37690.0,32.84,32.92,32.84,32.91,37690.0
2016-10-26 11:05:00,32.9,32.92,32.88,32.9,57264.0,32.9,32.92,32.88,32.9,57264.0
2016-10-26 11:10:00,32.9,32.92,32.88,32.89,25234.0,32.9,32.92,32.88,32.89,25234.0
2016-10-26 11:15:00,32.88,32.89,32.85,32.85,27494.0,32.88,32.89,32.85,32.85,27494.0
2016-10-26 11:20:00,32.85,32.91,32.85,32.91,28866.0,32.85,32.91,32.85,32.91,28866.0
2016-10-26 11:25:00,32.9,32.9,32.83,32.87,34656.0,32.9,32.9,32.83,32.87,34656.0
2016-10-26 11:30:00,32.87,32.92,32.87,32.88,25980.0,32.87,32.92,32.87,32.88,25980.0
2016-10-26 11:35:00,32.9,32.9,32.77,32.77,16812.0,32.9,32.9,32.77,32.77,16812.0
2016-10-26 11:40:00,32.77,32.81,32.75,32.8,38196.0,32.77,32.81,32.75,32.8,38196.0
2016-10-26 11:45:00,32.8,32.83,32.76,32.81,26532.0,32.8,32.83,32.76,32.81,26532.0
2016-10-26 11:50:00,32.79,32.81,32.76,32.8,25200.0,32.79,32.81,32.76,32.8,25200.0
2016-10-26 11:55:00,32.81,32.85,32.8,32.81,31496.0,32.81,32.85,32.8,32.81,31496.0
2016-10-26 12:00:00,32.82,32.84,32.78,32.78,40418.0,32.82,32.84,32.78,32.78,40418.0
2016-10-26 12:05:00,32.78,32.8,32.74,32.75,31928.0,32.78,32.8,32.74,32.75,31928.0
2016-10-26 12:10:00,32.76,32.79,32.74,32.77,35638.0,32.76,32.79,32.74,32.77,35638.0
2016-10-26 12:15:00,32.77,32.77,32.75,32.77,21196.0,32.77,32.77,32.75,32.77,21196.0
2016-10-26 12:20:00,32.77,32.78,32.74,32.76,21704.0,32.77,32.78,32.74,32.76,21704.0
2016-10-26 12:25:00,32.76,32.77,32.65,32.65,12474.0,32.76,32.77,32.65,32.65,12474.0
2016-10-26 12:30:00,32.65,32.68,32.59,32.59,15662.0,32.65,32.68,32.59,32.59,15662.0
2016-10-26 12:35:00,32.58,32.59,32.51,32.51,35316.0,32.58,32.59,32.51,32.51,35316.0
2016-10-26 12:40:00,32.51,32.56,32.48,32.48,33494.0,32.51,32.56,32.48,32.48,33494.0
2016-10-26 12:45:00,32.48,32.49,32.46,32.49,22848.0,32.48,32.49,32.46,32.49,22848.0
2016-10-26 12:50:00,32.49,32.52,32.41,32.42,39164.0,32.49,32.52,32.41,32.42,39164.0
2016-10-26 12:55:00,32.42,32.42,32.33,32.35,38310.0,32.42,32.42,32.33,32.35,38310.0
2016-10-26 13:00:00,32.35,32.4,32.34,32.37,53042.0,32.35,32.4,32.34,32.37,53042.0
2016-10-26 13:05:00,32.37,32.38,32.31,32.31,29104.0,32.37,32.38,32.31,32.31,29104.0
2016-10-26 13:10:00,32.3,32.35,32.27,32.31,43584.0,32.3,32.35,32.27,32.31,43584.0
2016-10-26 13:15:00,32.31,32.31,32.23,32.24,40918.0,32.31,32.31,32.23,32.24,40918.0
2016-10-26 13:20:00,32.24,32.24,32.16,32.16,73032.0,32.24,32.24,32.16,32.16,73032.0
2016-10-26 13:25:00,32.17,32.21,32.13,32.16,35822.0,32.17,32.21,32.13,32.16,35822.0
2016-10-26 13:30:00,32.16,32.17,32.13,32.13,23886.0,32.16,32.17,32.13,32.13,23886.0
2016-10-26 13:35:00,32.13,32.19,32.1,32.15,41024.0,32.13,32.19,32.1,32.15,41024.0
2016-10-26 13:40:00,32.14,32.15,32.08,32.1,21492.0,32.14,32.15,32.08,32.1,21492.0
2016-10-26 13:45:00,32.1,32.1,32.08,32.09,20088.0,32.1,32.1,32.08,32.09,20088.0
2016-10-26 13:50:00,32.09,32.1,32.04,32.05,38482.0,32.09,32.1,32.04,32.05,38482.0
2016-10-26 13:55:00,32.04,32.05,31.98,31.99,47184.0,32.04,32.05,31.98,31.99,47184.0
2016-10-26 14:00:00,31.99,31.99,31.87,31.87,74742.0,31.99,31.99,31.87,31.87,74742.0
2016-10-26 14:05:00,31.87,31.88,31.85,31.86,44896.0,31.87,31.88,31.85,31.86,44896.0
2016-10-26 14:10:00,31.86,31.91,31.86,31.91,53840.0,31.86,31.91,31.86,31.91,53840.0
2016-10-26 14:15:00,31.91,31.91,31.75,31.78,105488.0,31.91,31.91,31.75,31.78,105488.0
2016-10-26 14:20:00,31.78,31.8,31.72,31.75,76324.0,31.78,31.8,31.72,31.75,76324.0
2016-10-26 14:25:00,31.78,31.85,31.78,31.8,36596.0,31.78,31.85,31.78,31.8,36596.0
2016-10-26 14:30:00,31.8,31.82,31.79,31.81,37196.0,31.8,31.82,31.79,31.81,37196.0
2016-10-26 14:35:00,31.8,31.81,31.79,31.79,22194.0,31.8,31.81,31.79,31.79,22194.0
2016-10-26 14:40:00,31.79,31.79,31.74,31.75,42034.0,31.79,31.79,31.74,31.75,42034.0
2016-10-26 14:45:00,31.75,31.75,31.69,31.71,39344.0,31.75,31.75,31.69,31.71,39344.0
2016-10-26 14:50:00,31.71,31.71,31.66,31.71,42046.0,31.71,31.71,31.66,31.71,42046.0
2016-10-26 14:55:00,31.71,31.72,31.68,31.68,71178.0,31.71,31.72,31.68,31.68,71178.0
2016-10-26 15:00:00,31.68,31.77,31.68,31.77,37662.0,31.68,31.77,31.68,31.77,37662.0
2016-10-26 15:05:00,31.76,31.93,31.76,31.9,72596.0,31.76,31.93,31.76,31.9,72596.0
2016-10-26 15:10:00,31.9,31.92,31.88,31.89,41136.0,31.9,31.92,31.88,31.89,41136.0
2016-10-26 15:15:00,31.88,32.0,31.87,31.99,52070.0,31.88,32.0,31.87,31.99,52070.0
2016-10-26 15:20:00,31.98,31.98,31.93,31.97,36116.0,31.98,31.98,31.93,31.97,36116.0
2016-10-26 15:25:00,31.97,31.97,31.93,31.96,28888.0,31.97,31.97,31.93,31.96,28888.0
2016-10-26 15:30:00,31.97,32.0,31.95,31.99,50542.0,31.97,32.0,31.95,31.99,50542.0
2016-10-26 15:35:00,31.99,31.99,31.93,31.95,45606.0,31.99,31.99,31.93,31.95,45606.0
2016-10-26 15:40:00,31.95,31.96,31.93,31.95,57854.0,31.95,31.96,31.93,31.95,57854.0
2016-10-26 15:45:00,31.95,31.97,31.95,31.95,61418.0,31.95,31.97,31.95,31.95,61418.0
2016-10-26 15:50:00,31.95,31.96,31.91,31.94,78764.0,31.95,31.96,31.91,31.94,78764.0
2016-10-26 15:55:00,31.93,31.98,31.93,31.98,122776.0,31.93,31.98,31.93,31.98,122776.0
2016-10-27 09:30:00,31.72,31.93,31.4,31.68,41324.0,31.72,31.93,31.4,31.68,41324.0
2016-10-27 09:35:00,31.58,31.71,31.48,31.53,16898.0,31.58,31.71,31.48,31.53,16898.0
2016-10-27 09:40:00,31.56,31.65,31.51,31.54,10098.0,31.56,31.65,31.51,31.54,10098.0
2016-10-27 09:45:00,31.56,31.9,31.55,31.85,24124.0,31.56,31.9,31.55,31.85,24124.0
2016-10-27 09:50:00,31.87,31.93,31.82,31.87,17458.0,31.87,31.93,31.82,31.87,17458.0
2016-10-27 09:55:00,31.85,31.85,31.68,31.74,28700.0,31.85,31.85,31.68,31.74,28700.0
2016-10-27 10:00:00,31.77,31.77,31.69,31.73,16956.0,31.77,31.77,31.69,31.73,16956.0
2016-10-27 10:05:00,31.73,31.76,31.7,31.71,10970.0,31.73,31.76,31.7,31.71,10970.0
2016-10-27 10:10:00,31.74,31.79,31.68,31.68,32386.0,31.74,31.79,31.68,31.68,32386.0
2016-10-27 10:15:00,31.67,31.69,31.57,31.57,26414.0,31.67,31.69,31.57,31.57,26414.0
2016-10-27 10:20:00,31.56,31.58,31.47,31.48,16478.0,31.56,31.58,31.47,31.48,16478.0
2016-10-27 10:25:00,31.48,31.5,31.43,31.46,10638.0,31.48,31.5,31.43,31.46,10638.0
2016-10-27 10:30:00,31.48,31.5,31.41,31.41,26236.0,31.48,31.5,31.41,31.41,26236.0
2016-10-27 10:35:00,31.41,31.41,31.27,31.3,54420.0,31.41,31.41,31.27,31.3,54420.0
2016-10-27 10:40:00,31.31,31.36,31.29,31.33,36530.0,31.31,31.36,31.29,31.33,36530.0
2016-10-27 10:45:00,31.35,31.36,31.32,31.33,21814.0,31.35,31.36,31.32,31.33,21814.0
2016-10-27 10:50:00,31.35,31.36,31.31,31.31,26054.0,31.35,31.36,31.31,31.31,26054.0
2016-10-27 10:55:00,31.31,31.38,31.3,31.33,50126.0,31.31,31.38,31.3,31.33,50126.0
2016-10-27 11:00:00,31.34,31.34,31.27,31.31,34318.0,31.34,31.34,31.27,31.31,34318.0
2016-10-27 11:05:00,31.32,31.39,31.31,31.39,25830.0,31.32,31.39,31.31,31.39,25830.0
2016-10-27 11:10:00,31.4,31.47,31.4,31.46,17550.0,31.4,31.47,31.4,31.46,17550.0
2016-10-27 11:15:00,31.46,31.52,31.44,31.49,24634.0,31.46,31.52,31.44,31.49,24634.0
2016-10-27 11:20:00,31.49,31.53,31.49,31.52,27258.0,31.49,31.53,31.49,31.52,27258.0
2016-10-27 11:25:00,31.52,31.57,31.52,31.55,21800.0,31.52,31.57,31.52,31.55,21800.0
2016-10-27 11:30:00,31.55,31.57,31.54,31.54,18334.0,31.55,31.57,31.54,31.54,18334.0
2016-10-27 11:35:00,31.55,31.56,31.54,31.55,23364.0,31.55,31.56,31.54,31.55,23364.0
2016-10-27 11:40:00,31.55,31.55,31.49,31.51,16920.0,31.55,31.55,31.49,31.51,16920.0
2016-10-27 11:45:00,31.51,31.52,31.48,31.5,16872.0,31.51,31.52,31.48,31.5,16872.0
2016-10-27 11:50:00,31.5,31.5,31.48,31.49,16768.0,31.5,31.5,31.48,31.49,16768.0
2016-10-27 11:55:00,31.49,31.57,31.49,31.56,61206.0,31.49,31.57,31.49,31.56,61206.0
2016-10-27 12:00:00,31.56,31.62,31.56,31.62,17608.0,31.56,31.62,31.56,31.62,17608.0
2016-10-27 12:05:00,31.63,31.68,31.62,31.65,13100.0,31.63,31.68,31.62,31.65,13100.0
2016-10-27 12:10:00,31.65,31.65,31.58,31.6,19522.0,31.65,31.65,31.58,31.6,19522.0
2016-10-27 12:15:00,31.6,31.6,31.55,31.6,16876.0,31.6,31.6,31.55,31.6,16876.0
2016-10-27 12:20:00,31.6,31.6,31.56,31.57,24244.0,31.6,31.6,31.56,31.57,24244.0
2016-10-27 12:25:00,31.57,31.58,31.57,31.57,25714.0,31.57,31.58,31.57,31.57,25714.0
2016-10-27 12:30:00,31.57,31.6,31.56,31.57,12692.0,31.57,31.6,31.56,31.57,12692.0
2016-10-27 12:35:00,31.57,31.58,31.54,31.56,8200.0,31.57,31.58,31.54,31.56,8200.0
2016-10-27 12:40:00,31.57,31.57,31.55,31.56,8028.0,31.57,31.57,31.55,31.56,8028.0
2016-10-27 12:45:00,31.57,31.67,31.57,31.67,35354.0,31.57,31.67,31.57,31.67,35354.0
2016-10-27 12:50:00,31.68,31.68,31.65,31.68,15424.0,31.68,31.68,31.65,31.68,15424.0
2016-10-27 12:55:00,31.68,31.72,31.67,31.7,13428.0,31.68,31.72,31.67,31.7,13428.0
2016-10-27 13:00:00,31.71,31.74,31.71,31.74,15410.0,31.71,31.74,31.71,31.74,15410.0
2016-10-27 13:05:00,31.74,31.74,31.71,31.71,18036.0,31.74,31.74,31.71,31.71,18036.0
2016-10-27 13:10:00,31.71,31.75,31.71,31.72,17594.0,31.71,31.75,31.71,31.72,17594.0
2016-10-27 13:15:00,31.72,31.75,31.69,31.69,11234.0,31.72,31.75,31.69,31.69,11234.0
2016-10-27 13:20:00,31.7,31.74,31.7,31.74,8302.0,31.7,31.74,31.7,31.74,8302.0
2016-10-27 13:25:00,31.74,31.75,31.73,31.74,12634.0,31.74,31.75,31.73,31.74,12634.0
2016-10-27 13:30:00,31.74,31.74,31.66,31.67,18740.0,31.74,31.74,31.66,31.67,18740.0
2016-10-27 13:35:00,31.67,31.76,31.66,31.75,18754.0,31.67,31.76,31.66,31.75,18754.0
2016-10-27 13:40:00,31.75,31.75,31.73,31.75,13048.0,31.75,31.75,31.73,31.75,13048.0
2016-10-27 13:45:00,31.75,31.78,31.75,31.78,17102.0,31.75,31.78,31.75,31.78,17102.0
2016-10-27 13:50:00,31.78,31.8,31.78,31.78,15430.0,31.78,31.8,31.78,31.78,15430.0
2016-10-27 13:55:00,31.78,31.82,31.78,31.81,15722.0,31.78,31.82,31.78,31.81,15722.0
2016-10-27 14:00:00,31.81,31.83,31.81,31.82,14622.0,31.81,31.83,31.81,31.82,14622.0
2016-10-27 14:05:00,31.83,31.86,31.79,31.79,24388.0,31.83,31.86,31.79,31.79,24388.0
2016-10-27 14:10:00,31.79,31.83,31.78,31.81,15604.0,31.79,31.83,31.78,31.81,15604.0
2016-10-27 14:15:00,31.8,31.84,31.8,31.82,18548.0,31.8,31.84,31.8,31.82,18548.0
2016-10-27 14:20:00,31.82,31.82,31.78,31.8,15654.0,31.82,31.82,31.78,31.8,15654.0
2016-10-27 14:25:00,31.8,31.82,31.79,31.82,11158.0,31.8,31.82,31.79,31.82,11158.0
2016-10-27 14:30:00,31.82,31.83,31.8,31.81,21480.0,31.82,31.83,31.8,31.81,21480.0
2016-10-27 14:35:00,31.82,31.82,31.76,31.81,21222.0,31.82,31.82,31.76,31.81,21222.0
2016-10-27 14:40:00,31.81,31.83,31.81,31.82,5600.0,31.81,31.83,31.81,31.82,5600.0
2016-10-27 14:45:00,31.81,31.86,31.8,31.86,15576.0,31.81,31.86,31.8,31.86,15576.0
2016-10-27 14:50:00,31.85,31.86,31.83,31.86,11260.0,31.85,31.86,31.83,31.86,11260.0
2016-10-27 14:55:00,31.85,31.85,31.8,31.8,12400.0,31.85,31.85,31.8,31.8,12400.0
2016-10-27 15:00:00,31.8,31.81,31.74,31.74,19464.0,31.8,31.81,31.74,31.74,19464.0
2016-10-27 15:05:00,31.74,31.75,31.72,31.74,18098.0,31.74,31.75,31.72,31.74,18098.0
2016-10-27 15:10:00,31.74,31.75,31.72,31.73,19908.0,31.74,31.75,31.72,31.73,19908.0
2016-10-27 15:15:00,31.73,31.74,31.67,31.67,20880.0,31.73,31.74,31.67,31.67,20880.0
2016-10-27 15:20:00,31.66,31.67,31.64,31.66,25822.0,31.66,31.67,31.64,31.66,25822.0
2016-10-27 15:25:00,31.67,31.67,31.65,31.66,24786.0,31.67,31.67,31.65,31.66,24786.0
2016-10-27 15:30:00,31.66,31.7,31.65,31.69,42650.0,31.66,31.7,31.65,31.69,42650.0
2016-10-27 15:35:00,31.69,31.7,31.65,31.66,39632.0,31.69,31.7,31.65,31.66,39632.0
2016-10-27 15:40:00,31.66,31.71,31.66,31.71,52912.0,31.66,31.71,31.66,31.71,52912.0
2016-10-27 15:45:00,31.71,31.74,31.7,31.74,67134.0,31.71,31.74,31.7,31.74,67134.0
2016-10-27 15:50:00,31.74,31.74,31.72,31.72,74398.0,31.74,31.74,31.72,31.72,74398.0
2016-10-27 15:55:00,31.73,31.73,31.7,31.72,121144.0,31.73,31.73,31.7,31.72,121144.0
2016-10-28 09:30:00,31.72,31.78,31.56,31.64,33120.0,31.72,31.78,31.56,31.64,33120.0
2016-10-28 09:35:00,31.54,31.75,31.54,31.61,12500.0,31.54,31.75,31.54,31.61,12500.0
2016-10-28 09:40:00,31.65,31.68,31.57,31.68,9412.0,31.65,31.68,31.57,31.68,9412.0
2016-10-28 09:45:00,31.72,31.81,31.68,31.77,8926.0,31.72,31.81,31.68,31.77,8926.0
2016-10-28 09:50:00,31.81,31.84,31.72,31.84,18800.0,31.81,31.84,31.72,31.84,18800.0
2016-10-28 09:55:00,31.82,31.85,31.75,31.85,65064.0,31.82,31.85,31.75,31.85,65064.0
2016-10-28 10:00:00,31.82,32.02,31.82,32.01,45416.0,31.82,32.02,31.82,32.01,45416.0
2016-10-28 10:05:00,32.01,32.1,32.01,32.09,14354.0,32.01,32.1,32.01,32.09,14354.0
2016-10-28 10:10:00,32.09,32.15,32.02,32.1,23988.0,32.09,32.15,32.02,32.1,23988.0
2016-10-28 10:15:00,32.11,32.14,32.08,32.1,14702.0,32.11,32.14,32.08,32.1,14702.0
2016-10-28 10:20:00,32.11,32.17,32.11,32.15,27342.0,32.11,32.17,32.11,32.15,27342.0
2016-10-28 10:25:00,32.18,32.19,32.13,32.17,19536.0,32.18,32.19,32.13,32.17,19536.0
2016-10-28 10:30:00,32.19,32.3,32.18,32.28,12866.0,32.19,32.3,32.18,32.28,12866.0
2016-10-28 10:35:00,32.29,32.34,32.27,32.33,28454.0,32.29,32.34,32.27,32.33,28454.0
2016-10-28 10:40:00,32.33,32.35,32.26,32.28,24034.0,32.33,32.35,32.26,32.28,24034.0
2016-10-28 10:45:00,32.27,32.35,32.27,32.32,16168.0,32.27,32.35,32.27,32.32,16168.0
2016-10-28 10:50:00,32.33,32.33,32.23,32.23,15998.0,32.33,32.33,32.23,32.23,15998.0
2016-10-28 10:55:00,32.21,32.26,32.19,32.24,14632.0,32.21,32.26,32.19,32.24,14632.0
2016-10-28 11:00:00,32.24,32.24,32.2,32.2,15328.0,32.24,32.24,32.2,32.2,15328.0
2016-10-28 11:05:00,32.21,32.27,32.21,32.24,19926.0,32.21,32.27,32.21,32.24,19926.0
2016-10-28 11:10:00,32.24,32.26,32.24,32.24,17672.0,32.24,32.26,32.24,32.24,17672.0
2016-10-28 11:15:00,32.23,32.23,32.21,32.23,9958.0,32.23,32.23,32.21,32.23,9958.0
2016-10-28 11:20:00,32.22,32.23,32.17,32.17,11508.0,32.22,32.23,32.17,32.17,11508.0
2016-10-28 11:25:00,32.16,32.17,32.1,32.12,12756.0,32.16,32.17,32.1,32.12,12756.0
2016-10-28 11:30:00,32.12,32.19,32.11,32.16,15036.0,32.12,32.19,32.11,32.16,15036.0
2016-10-28 11:35:00,32.16,32.18,32.16,32.17,15754.0,32.16,32.18,32.16,32.17,15754.0
2016-10-28 11:40:00,32.16,32.18,32.15,32.17,9200.0,32.16,32.18,32.15,32.17,9200.0
2016-10-28 11:45:00,32.18,32.19,32.13,32.13,12508.0,32.18,32.19,32.13,32.13,12508.0
2016-10-28 11:50:00,32.12,32.12,32.08,32.09,20366.0,32.12,32.12,32.08,32.09,20366.0
2016-10-28 11:55:00,32.08,32.1,32.04,32.04,6400.0,32.08,32.1,32.04,32.04,6400.0
2016-10-28 12:00:00,32.03,32.03,31.96,31.98,22582.0,32.03,32.03,31.96,31.98,22582.0
2016-10-28 12:05:00,31.99,32.04,31.98,32.02,8612.0,31.99,32.04,31.98,32.02,8612.0
2016-10-28 12:10:00,32.01,32.06,32.01,32.04,8090.0,32.01,32.06,32.01,32.04,8090.0
2016-10-28 12:15:00,32.04,32.04,32.0,32.02,4000.0,32.04,32.04,32.0,32.02,4000.0
2016-10-28 12:20:00,32.02,32.06,32.02,32.05,6000.0,32.02,32.06,32.02,32.05,6000.0
2016-10-28 12:25:00,32.06,32.1,32.06,32.07,4800.0,32.06,32.1,32.06,32.07,4800.0
2016-10-28 12:30:00,32.07,32.07,32.04,32.05,6766.0,32.07,32.07,32.04,32.05,6766.0
2016-10-28 12:35:00,32.07,32.07,32.02,32.03,6484.0,32.07,32.07,32.02,32.03,6484.0
2016-10-28 12:40:00,32.03,32.04,31.99,32.0,4604.0,32.03,32.04,31.99,32.0,4604.0
2016-10-28 12:45:00,32.0,32.04,32.0,32.0,7600.0,32.0,32.04,32.0,32.0,7600.0
2016-10-28 12:50:00,31.99,32.02,31.99,32.02,5200.0,31.99,32.02,31.99,32.02,5200.0
2016-10-28 12:55:00,32.01,32.01,31.96,31.97,6208.0,32.01,32.01,31.96,31.97,6208.0
2016-10-28 13:00:00,31.97,31.98,31.93,31.94,11364.0,31.97,31.98,31.93,31.94,11364.0
2016-10-28 13:05:00,31.92,31.93,31.86,31.86,5400.0,31.92,31.93,31.86,31.86,5400.0
2016-10-28 13:10:00,31.85,31.9,31.8,31.9,22942.0,31.85,31.9,31.8,31.9,22942.0
2016-10-28 13:15:00,31.89,31.9,31.82,31.84,14972.0,31.89,31.9,31.82,31.84,14972.0
2016-10-28 13:20:00,31.85,31.87,31.79,31.79,10064.0,31.85,31.87,31.79,31.79,10064.0
2016-10-28 13:25:00,31.77,31.78,31.66,31.66,10400.0,31.77,31.78,31.66,31.66,10400.0
2016-10-28 13:30:00,31.68,31.68,31.59,31.61,21806.0,31.68,31.68,31.59,31.61,21806.0
2016-10-28 13:35:00,31.59,31.59,31.39,31.41,51468.0,31.59,31.59,31.39,31.41,51468.0
2016-10-28 13:40:00,31.39,31.49,31.36,31.49,52876.0,31.39,31.49,31.36,31.49,52876.0
2016-10-28 13:45:00,31.49,31.54,31.47,31.47,17320.0,31.49,31.54,31.47,31.47,17320.0
2016-10-28 13:50:00,31.46,31.54,31.45,31.52,11706.0,31.46,31.54,31.45,31.52,11706.0
2016-10-28 13:55:00,31.49,31.49,31.42,31.42,11200.0,31.49,31.49,31.42,31.42,11200.0
2016-10-28 14:00:00,31.43,31.46,31.4,31.42,13064.0,31.43,31.46,31.4,31.42,13064.0
2016-10-28 14:05:00,31.4,31.43,31.38,31.43,11122.0,31.4,31.43,31.38,31.43,11122.0
2016-10-28 14:10:00,31.43,31.49,31.42,31.49,13852.0,31.43,31.49,31.42,31.49,13852.0
2016-10-28 14:15:00,31.49,31.5,31.45,31.48,10786.0,31.49,31.5,31.45,31.48,10786.0
2016-10-28 14:20:00,31.45,31.48,31.44,31.48,10852.0,31.45,31.48,31.44,31.48,10852.0
2016-10-28 14:25:00,31.48,31.51,31.47,31.51,11646.0,31.48,31.51,31.47,31.51,11646.0
2016-10-28 14:30:00,31.5,31.56,31.46,31.53,15148.0,31.5,31.56,31.46,31.53,15148.0
2016-10-28 14:35:00,31.53,31.54,31.5,31.54,7488.0,31.53,31.54,31.5,31.54,7488.0
2016-10-28 14:40:00,31.54,31.56,31.52,31.56,9168.0,31.54,31.56,31.52,31.56,9168.0
2016-10-28 14:45:00,31.56,31.59,31.56,31.58,7602.0,31.56,31.59,31.56,31.58,7602.0
2016-10-28 14:50:00,31.59,31.6,31.57,31.58,11156.0,31.59,31.6,31.57,31.58,11156.0
2016-10-28 14:55:00,31.59,31.67,31.59,31.67,13600.0,31.59,31.67,31.59,31.67,13600.0
2016-10-28 15:00:00,31.66,31.68,31.64,31.66,9806.0,31.66,31.68,31.64,31.66,9806.0
2016-10-28 15:05:00,31.66,31.66,31.61,31.61,10668.0,31.66,31.66,31.61,31.61,10668.0
2016-10-28 15:10:00,31.62,31.62,31.59,31.61,14196.0,31.62,31.62,31.59,31.61,14196.0
2016-10-28 15:15:00,31.61,31.61,31.59,31.6,13006.0,31.61,31.61,31.59,31.6,13006.0
2016-10-28 15:20:00,31.61,31.62,31.59,31.61,14302.0,31.61,31.62,31.59,31.61,14302.0
2016-10-28 15:25:00,31.62,31.72,31.62,31.71,22646.0,31.62,31.72,31.62,31.71,22646.0
2016-10-28 15:30:00,31.69,31.69,31.64,31.67,23506.0,31.69,31.69,31.64,31.67,23506.0
2016-10-28 15:35:00,31.66,31.67,31.61,31.61,26776.0,31.66,31.67,31.61,31.61,26776.0
2016-10-28 15:40:00,31.61,31.61,31.55,31.57,29272.0,31.61,31.61,31.55,31.57,29272.0
2016-10-28 15:45:00,31.56,31.6,31.55,31.57,47668.0,31.56,31.6,31.55,31.57,47668.0
2016-10-28 15:50:00,31.57,31.6,31.55,31.56,39430.0,31.57,31.6,31.55,31.56,39430.0
2016-10-28 15:55:00,31.56,31.59,31.53,31.57,84518.0,31.56,31.59,31.53,31.57,84518.0
2016-10-31 09:30:00,31.69,31.76,31.45,31.6,21046.0,31.69,31.76,31.45,31.6,21046.0
2016-10-31 09:35:00,31.6,31.79,31.6,31.76,4586.0,31.6,31.79,31.6,31.76,4586.0
2016-10-31 09:40:00,31.79,31.82,31.66,31.67,8200.0,31.79,31.82,31.66,31.67,8200.0
2016-10-31 09:45:00,31.65,31.74,31.47,31.48,23288.0,31.65,31.74,31.47,31.48,23288.0
2016-10-31 09:50:00,31.48,31.48,31.3,31.34,18640.0,31.48,31.48,31.3,31.34,18640.0
2016-10-31 09:55:00,31.32,31.49,31.3,31.47,12972.0,31.32,31.49,31.3,31.47,12972.0
2016-10-31 10:00:00,31.47,31.49,31.36,31.38,35960.0,31.47,31.49,31.36,31.38,35960.0
2016-10-31 10:05:00,31.4,31.43,31.27,31.31,98584.0,31.4,31.43,31.27,31.31,98584.0
2016-10-31 10:10:00,31.31,31.32,31.22,31.24,21586.0,31.31,31.32,31.22,31.24,21586.0
2016-10-31 10:15:00,31.23,31.31,31.22,31.29,22360.0,31.23,31.31,31.22,31.29,22360.0
2016-10-31 10:20:00,31.31,31.31,31.27,31.29,24396.0,31.31,31.31,31.27,31.29,24396.0
2016-10-31 10:25:00,31.29,31.45,31.29,31.45,12804.0,31.29,31.45,31.29,31.45,12804.0
2016-10-31 10:30:00,31.45,31.48,31.36,31.37,19208.0,31.45,31.48,31.36,31.37,19208.0
2016-10-31 10:35:00,31.37,31.39,31.3,31.32,17800.0,31.37,31.39,31.3,31.32,17800.0
2016-10-31 10:40:00,31.3,31.32,31.25,31.29,17482.0,31.3,31.32,31.25,31.29,17482.0
2016-10-31 10:45:00,31.29,31.32,31.25,31.29,19192.0,31.29,31.32,31.25,31.29,19192.0
2016-10-31 10:50:00,31.29,31.34,31.28,31.3,25026.0,31.29,31.34,31.28,31.3,25026.0
2016-10-31 10:55:00,31.33,31.39,31.32,31.37,30210.0,31.33,31.39,31.32,31.37,30210.0
2016-10-31 11:00:00,31.36,31.45,31.36,31.43,29192.0,31.36,31.45,31.36,31.43,29192.0
2016-10-31 11:05:00,31.45,31.45,31.33,31.33,39924.0,31.45,31.45,31.33,31.33,39924.0
2016-10-31 11:10:00,31.33,31.33,31.27,31.31,26228.0,31.33,31.33,31.27,31.31,26228.0
2016-10-31 11:15:00,31.32,31.33,31.29,31.31,38884.0,31.32,31.33,31.29,31.31,38884.0
2016-10-31 11:20:00,31.32,31.34,31.31,31.34,129646.0,31.32,31.34,31.31,31.34,129646.0
2016-10-31 11:25:00,31.33,31.35,31.32,31.33,79426.0,31.33,31.35,31.32,31.33,79426.0
2016-10-31 11:30:00,31.33,31.33,31.23,31.24,47874.0,31.33,31.33,31.23,31.24,47874.0
2016-10-31 11:35:00,31.24,31.3,31.24,31.29,23400.0,31.24,31.3,31.24,31.29,23400.0
2016-10-31 11:40:00,31.29,31.29,31.22,31.25,83492.0,31.29,31.29,31.22,31.25,83492.0
2016-10-31 11:45:00,31.25,31.29,31.24,31.29,24298.0,31.25,31.29,31.24,31.29,24298.0
2016-10-31 11:50:00,31.3,31.33,31.29,31.33,7946.0,31.3,31.33,31.29,31.33,7946.0
2016-10-31 11:55:00,31.33,31.34,31.28,31.28,16178.0,31.33,31.34,31.28,31.28,16178.0
2016-10-31 12:00:00,31.27,31.38,31.25,31.36,70884.0,31.27,31.38,31.25,31.36,70884.0
2016-10-31 12:05:00,31.37,31.42,31.36,31.41,11434.0,31.37,31.42,31.36,31.41,11434.0
2016-10-31 12:10:00,31.41,31.41,31.25,31.27,20502.0,31.41,31.41,31.25,31.27,20502.0
2016-10-31 12:15:00,31.26,31.26,31.11,31.13,43490.0,31.26,31.26,31.11,31.13,43490.0
2016-10-31 12:20:00,31.14,31.16,31.08,31.08,32788.0,31.14,31.16,31.08,31.08,32788.0
2016-10-31 12:25:00,31.08,31.11,31.05,31.07,21886.0,31.08,31.11,31.05,31.07,21886.0
2016-10-31 12:30:00,31.07,31.09,31.04,31.04,21786.0,31.07,31.09,31.04,31.04,21786.0
2016-10-31 12:35:00,31.03,31.08,31.02,31.05,22778.0,31.03,31.08,31.02,31.05,22778.0
2016-10-31 12:40:00,31.05,31.05,31.02,31.04,21666.0,31.05,31.05,31.02,31.04,21666.0
2016-10-31 12:45:00,31.03,31.05,31.0,31.0,48032.0,31.03,31.05,31.0,31.0,48032.0
2016-10-31 12:50:00,31.0,31.02,30.95,31.0,47680.0,31.0,31.02,30.95,31.0,47680.0
2016-10-31 12:55:00,31.0,31.04,31.0,31.01,16860.0,31.0,31.04,31.0,31.01,16860.0
2016-10-31 13:00:00,31.01,31.06,31.0,31.05,22448.0,31.01,31.06,31.0,31.05,22448.0
2016-10-31 13:05:00,31.05,31.06,31.04,31.05,20008.0,31.05,31.06,31.04,31.05,20008.0
2016-10-31 13:10:00,31.05,31.05,31.01,31.04,17294.0,31.05,31.05,31.01,31.04,17294.0
2016-10-31 13:15:00,31.03,31.03,30.97,30.98,31378.0,31.03,31.03,30.97,30.98,31378.0
2016-10-31 13:20:00,30.99,31.01,30.99,30.99,18302.0,30.99,31.01,30.99,30.99,18302.0
2016-10-31 13:25:00,30.99,31.02,30.99,30.99,21426.0,30.99,31.02,30.99,30.99,21426.0
2016-10-31 13:30:00,31.0,31.03,30.96,31.03,58632.0,31.0,31.03,30.96,31.03,58632.0
2016-10-31 13:35:00,31.03,31.03,30.97,31.01,26248.0,31.03,31.03,30.97,31.01,26248.0
2016-10-31 13:40:00,31.03,31.03,31.0,31.03,17610.0,31.03,31.03,31.0,31.03,17610.0
2016-10-31 13:45:00,31.03,31.05,31.0,31.02,31128.0,31.03,31.05,31.0,31.02,31128.0
2016-10-31 13:50:00,31.02,31.04,31.0,31.02,43172.0,31.02,31.04,31.0,31.02,43172.0
2016-10-31 13:55:00,31.0,31.03,31.0,31.02,35356.0,31.0,31.03,31.0,31.02,35356.0
2016-10-31 14:00:00,31.02,31.06,31.02,31.06,23524.0,31.02,31.06,31.02,31.06,23524.0
2016-10-31 14:05:00,31.06,31.09,31.04,31.05,51986.0,31.06,31.09,31.04,31.05,51986.0
2016-10-31 14:10:00,31.06,31.1,31.06,31.1,47038.0,31.06,31.1,31.06,31.1,47038.0
2016-10-31 14:15:00,31.1,31.17,31.1,31.11,93472.0,31.1,31.17,31.1,31.11,93472.0
2016-10-31 14:20:00,31.11,31.11,31.07,31.07,42572.0,31.11,31.11,31.07,31.07,42572.0
2016-10-31 14:25:00,31.07,31.09,31.07,31.08,43318.0,31.07,31.09,31.07,31.08,43318.0
2016-10-31 14:30:00,31.08,31.11,31.04,31.05,68990.0,31.08,31.11,31.04,31.05,68990.0
2016-10-31 14:35:00,31.06,31.08,31.04,31.05,65112.0,31.06,31.08,31.04,31.05,65112.0
2016-10-31 14:40:00,31.05,31.08,31.04,31.08,25020.0,31.05,31.08,31.04,31.08,25020.0
2016-10-31 14:45:00,31.08,31.1,31.05,31.09,40708.0,31.08,31.1,31.05,31.09,40708.0
2016-10-31 14:50:00,31.09,31.15,31.08,31.15,67666.0,31.09,31.15,31.08,31.15,67666.0
2016-10-31 14:55:00,31.16,31.16,31.11,31.11,20210.0,31.16,31.16,31.11,31.11,20210.0
2016-10-31 15:00:00,31.11,31.17,31.11,31.17,26754.0,31.11,31.17,31.11,31.17,26754.0
2016-10-31 15:05:00,31.17,31.18,31.15,31.15,31440.0,31.17,31.18,31.15,31.15,31440.0
2016-10-31 15:10:00,31.16,31.18,31.15,31.16,17942.0,31.16,31.18,31.15,31.16,17942.0
2016-10-31 15:15:00,31.16,31.16,31.1,31.1,23884.0,31.16,31.16,31.1,31.1,23884.0
2016-10-31 15:20:00,31.1,31.14,31.1,31.11,48742.0,31.1,31.14,31.1,31.11,48742.0
2016-10-31 15:25:00,31.11,31.14,31.08,31.11,50310.0,31.11,31.14,31.08,31.11,50310.0
2016-10-31 15:30:00,31.11,31.17,31.11,31.16,48748.0,31.11,31.17,31.11,31.16,48748.0
2016-10-31 15:35:00,31.16,31.22,31.16,31.22,98082.0,31.16,31.22,31.16,31.22,98082.0
2016-10-31 15:40:00,31.22,31.27,31.22,31.26,108646.0,31.22,31.27,31.22,31.26,108646.0
2016-10-31 15:45:00,31.27,31.28,31.25,31.26,108336.0,31.27,31.28,31.25,31.26,108336.0
2016-10-31 15:50:00,31.25,31.3,31.25,31.28,118862.0,31.25,31.3,31.25,31.28,118862.0
2016-10-31 15:55:00,31.28,31.31,31.23,31.24,155028.0,31.28,31.31,31.23,31.24,155028.0
2016-11-01 09:30:00,31.35,31.38,31.16,31.2,17960.0,31.35,31.38,31.16,31.2,17960.0
2016-11-01 09:35:00,31.15,31.17,31.0,31.13,20822.0,31.15,31.17,31.0,31.13,20822.0
2016-11-01 09:40:00,31.11,31.36,31.11,31.36,41534.0,31.11,31.36,31.11,31.36,41534.0
2016-11-01 09:45:00,31.34,31.53,31.34,31.42,63040.0,31.34,31.53,31.34,31.42,63040.0
2016-11-01 09:50:00,31.41,31.41,31.29,31.41,36462.0,31.41,31.41,31.29,31.41,36462.0
2016-11-01 09:55:00,31.41,31.48,31.36,31.48,16304.0,31.41,31.48,31.36,31.48,16304.0
2016-11-01 10:00:00,31.49,31.52,31.44,31.48,27174.0,31.49,31.52,31.44,31.48,27174.0
2016-11-01 10:05:00,31.49,31.54,31.43,31.5,23970.0,31.49,31.54,31.43,31.5,23970.0
2016-11-01 10:10:00,31.5,31.5,31.4,31.5,25752.0,31.5,31.5,31.4,31.5,25752.0
2016-11-01 10:15:00,31.51,31.55,31.46,31.48,111794.0,31.51,31.55,31.46,31.48,111794.0
2016-11-01 10:20:00,31.5,31.5,31.42,31.46,16520.0,31.5,31.5,31.42,31.46,16520.0
2016-11-01 10:25:00,31.43,31.45,31.41,31.45,15610.0,31.43,31.45,31.41,31.45,15610.0
2016-11-01 10:30:00,31.45,31.49,31.42,31.47,22786.0,31.45,31.49,31.42,31.47,22786.0
2016-11-01 10:35:00,31.46,31.49,31.41,31.49,30908.0,31.46,31.49,31.41,31.49,30908.0
2016-11-01 10:40:00,31.5,31.55,31.47,31.52,19486.0,31.5,31.55,31.47,31.52,19486.0
2016-11-01 10:45:00,31.52,31.56,31.49,31.49,22924.0,31.52,31.56,31.49,31.49,22924.0
2016-11-01 10:50:00,31.49,31.51,31.46,31.47,17920.0,31.49,31.51,31.46,31.47,17920.0
2016-11-01 10:55:00,31.47,31.54,31.47,31.54,15804.0,31.47,31.54,31.47,31.54,15804.0
2016-11-01 11:00:00,31.53,31.54,31.52,31.53,16540.0,31.53,31.54,31.52,31.53,16540.0
2016-11-01 11:05:00,31.51,31.54,31.42,31.42,19992.0,31.51,31.54,31.42,31.42,19992.0
2016-11-01 11:10:00,31.43,31.45,31.4,31.41,18310.0,31.43,31.45,31.4,31.41,18310.0
2016-11-01 11:15:00,31.39,31.41,31.38,31.41,14988.0,31.39,31.41,31.38,31.41,14988.0
2016-11-01 11:20:00,31.41,31.41,31.31,31.33,14102.0,31.41,31.41,31.31,31.33,14102.0
2016-11-01 11:25:00,31.33,31.33,31.28,31.28,13668.0,31.33,31.33,31.28,31.28,13668.0
2016-11-01 11:30:00,31.27,31.27,31.18,31.18,18160.0,31.27,31.27,31.18,31.18,18160.0
2016-11-01 11:35:00,31.18,31.27,31.18,31.27,13794.0,31.18,31.27,31.18,31.27,13794.0
2016-11-01 11:40:00,31.25,31.27,31.25,31.25,17306.0,31.25,31.27,31.25,31.25,17306.0
2016-11-01 11:45:00,31.25,31.3,31.25,31.3,12692.0,31.25,31.3,31.25,31.3,12692.0
2016-11-01 11:50:00,31.29,31.3,31.22,31.24,12616.0,31.29,31.3,31.22,31.24,12616.0
2016-11-01 11:55:00,31.24,31.25,31.22,31.25,13650.0,31.24,31.25,31.22,31.25,13650.0
2016-11-01 12:00:00,31.25,31.25,31.24,31.25,11620.0,31.25,31.25,31.24,31.25,11620.0
2016-11-01 12:05:00,31.25,31.25,31.19,31.2,15068.0,31.25,31.25,31.19,31.2,15068.0
2016-11-01 12:10:00,31.2,31.2,31.16,31.17,17834.0,31.2,31.2,31.16,31.17,17834.0
2016-11-01 12:15:00,31.17,31.17,31.1,31.1,16084.0,31.17,31.17,31.1,31.1,16084.0
2016-11-01 12:20:00,31.1,31.14,31.07,31.1,19876.0,31.1,31.14,31.07,31.1,19876.0
2016-11-01 12:25:00,31.1,31.14,31.1,31.11,12766.0,31.1,31.14,31.1,31.11,12766.0
2016-11-01 12:30:00,31.1,31.11,31.08,31.11,14862.0,31.1,31.11,31.08,31.11,14862.0
2016-11-01 12:35:00,31.11,31.13,31.07,31.07,26180.0,31.11,31.13,31.07,31.07,26180.0
2016-11-01 12:40:00,31.08,31.09,31.02,31.04,41720.0,31.08,31.09,31.02,31.04,41720.0
2016-11-01 12:45:00,31.04,31.05,30.95,30.97,21472.0,31.04,31.05,30.95,30.97,21472.0
2016-11-01 12:50:00,30.98,31.01,30.97,31.01,15300.0,30.98,31.01,30.97,31.01,15300.0
2016-11-01 12:55:00,31.02,31.03,31.0,31.03,9474.0,31.02,31.03,31.0,31.03,9474.0
2016-11-01 13:00:00,31.04,31.09,31.04,31.07,7726.0,31.04,31.09,31.04,31.07,7726.0
2016-11-01 13:05:00,31.07,31.07,31.03,31.03,18794.0,31.07,31.07,31.03,31.03,18794.0
2016-11-01 13:10:00,31.04,31.05,31.0,31.03,45548.0,31.04,31.05,31.0,31.03,45548.0
2016-11-01 13:15:00,31.03,31.04,30.95,30.95,53332.0,31.03,31.04,30.95,30.95,53332.0
2016-11-01 13:20:00,30.95,30.96,30.91,30.94,19942.0,30.95,30.96,30.91,30.94,19942.0
2016-11-01 13:25:00,30.93,30.96,30.93,30.96,16012.0,30.93,30.96,30.93,30.96,16012.0
2016-11-01 13:30:00,30.97,30.97,30.86,30.86,18544.0,30.97,30.97,30.86,30.86,18544.0
2016-11-01 13:35:00,30.86,30.86,30.83,30.84,75826.0,30.86,30.86,30.83,30.84,75826.0
2016-11-01 13:40:00,30.84,30.84,30.7,30.72,21066.0,30.84,30.84,30.7,30.72,21066.0
2016-11-01 13:45:00,30.72,30.72,30.68,30.71,21538.0,30.72,30.72,30.68,30.71,21538.0
2016-11-01 13:50:00,30.71,30.72,30.67,30.69,27014.0,30.71,30.72,30.67,30.69,27014.0
2016-11-01 13:55:00,30.7,30.72,30.66,30.67,22450.0,30.7,30.72,30.66,30.67,22450.0
2016-11-01 14:00:00,30.66,30.74,30.64,30.74,22180.0,30.66,30.74,30.64,30.74,22180.0
2016-11-01 14:05:00,30.74,30.74,30.66,30.69,20418.0,30.74,30.74,30.66,30.69,20418.0
2016-11-01 14:10:00,30.69,30.71,30.64,30.64,22402.0,30.69,30.71,30.64,30.64,22402.0
2016-11-01 14:15:00,30.64,30.64,30.59,30.64,26668.0,30.64,30.64,30.59,30.64,26668.0
2016-11-01 14:20:00,30.64,30.66,30.63,30.64,16820.0,30.64,30.66,30.63,30.64,16820.0
2016-11-01 14:25:00,30.63,30.74,30.63,30.72,32010.0,30.63,30.74,30.63,30.72,32010.0
2016-11-01 14:30:00,30.73,30.75,30.71,30.74,35052.0,30.73,30.75,30.71,30.74,35052.0
2016-11-01 14:35:00,30.73,30.8,30.73,30.79,15366.0,30.73,30.8,30.73,30.79,15366.0
2016-11-01 14:40:00,30.77,30.78,30.72,30.78,16750.0,30.77,30.78,30.72,30.78,16750.0
2016-11-01 14:45:00,30.77,30.77,30.73,30.74,13096.0,30.77,30.77,30.73,30.74,13096.0
2016-11-01 14:50:00,30.74,30.82,30.72,30.81,18160.0,30.74,30.82,30.72,30.81,18160.0
2016-11-01 14:55:00,30.8,30.84,30.79,30.82,17138.0,30.8,30.84,30.79,30.82,17138.0
2016-11-01 15:00:00,30.82,30.85,30.78,30.83,15600.0,30.82,30.85,30.78,30.83,15600.0
2016-11-01 15:05:00,30.85,30.85,30.82,30.85,16724.0,30.85,30.85,30.82,30.85,16724.0
2016-11-01 15:10:00,30.84,30.93,30.81,30.93,39876.0,30.84,30.93,30.81,30.93,39876.0
2016-11-01 15:15:00,30.92,30.96,30.9,30.95,37758.0,30.92,30.96,30.9,30.95,37758.0
2016-11-01 15:20:00,30.94,30.98,30.93,30.98,45994.0,30.94,30.98,30.93,30.98,45994.0
2016-11-01 15:25:00,30.99,31.07,30.99,31.06,68264.0,30.99,31.07,30.99,31.06,68264.0
2016-11-01 15:30:00,31.06,31.07,31.02,31.05,49634.0,31.06,31.07,31.02,31.05,49634.0
2016-11-01 15:35:00,31.05,31.07,31.02,31.05,153962.0,31.05,31.07,31.02,31.05,153962.0
2016-11-01 15:40:00,31.06,31.08,31.0,31.03,47534.0,31.06,31.08,31.0,31.03,47534.0
2016-11-01 15:45:00,31.02,31.08,31.0,31.02,80470.0,31.02,31.08,31.0,31.02,80470.0
2016-11-01 15:50:00,31.02,31.04,30.97,31.0,101308.0,31.02,31.04,30.97,31.0,101308.0
2016-11-01 15:55:00,31.0,31.02,30.96,30.99,149832.0,31.0,31.02,30.96,30.99,149832.0
2016-11-02 09:30:00,31.01,31.07,31.0,31.04,8898.0,31.01,31.07,31.0,31.04,8898.0
2016-11-02 09:35:00,31.05,31.35,31.05,31.25,17422.0,31.05,31.35,31.05,31.25,17422.0
2016-11-02 09:40:00,31.26,31.27,31.1,31.1,31496.0,31.26,31.27,31.1,31.1,31496.0
2016-11-02 09:45:00,31.09,31.17,31.03,31.17,9356.0,31.09,31.17,31.03,31.17,9356.0
2016-11-02 09:50:00,31.17,31.25,31.15,31.21,12346.0,31.17,31.25,31.15,31.21,12346.0
2016-11-02 09:55:00,31.24,31.27,31.21,31.23,22260.0,31.24,31.27,31.21,31.23,22260.0
2016-11-02 10:00:00,31.24,31.33,31.23,31.26,34034.0,31.24,31.33,31.23,31.26,34034.0
2016-11-02 10:05:00,31.29,31.29,31.18,31.21,14578.0,31.29,31.29,31.18,31.21,14578.0
2016-11-02 10:10:00,31.23,31.27,31.16,31.24,61724.0,31.23,31.27,31.16,31.24,61724.0
2016-11-02 10:15:00,31.28,31.29,31.16,31.16,11880.0,31.28,31.29,31.16,31.16,11880.0
2016-11-02 10:20:00,31.17,31.2,31.11,31.14,18172.0,31.17,31.2,31.11,31.14,18172.0
2016-11-02 10:25:00,31.11,31.18,31.11,31.16,11284.0,31.11,31.18,31.11,31.16,11284.0
2016-11-02 10:30:00,31.15,31.18,31.11,31.13,14508.0,31.15,31.18,31.11,31.13,14508.0
2016-11-02 10:35:00,31.11,31.17,31.1,31.16,8218.0,31.11,31.17,31.1,31.16,8218.0
2016-11-02 10:40:00,31.17,31.17,31.07,31.12,17960.0,31.17,31.17,31.07,31.12,17960.0
2016-11-02 10:45:00,31.13,31.18,31.1,31.15,21868.0,31.13,31.18,31.1,31.15,21868.0
2016-11-02 10:50:00,31.16,31.2,31.11,31.14,13800.0,31.16,31.2,31.11,31.14,13800.0
2016-11-02 10:55:00,31.14,31.14,31.04,31.04,9802.0,31.14,31.14,31.04,31.04,9802.0
2016-11-02 11:00:00,31.04,31.04,30.88,30.88,41234.0,31.04,31.04,30.88,30.88,41234.0
2016-11-02 11:05:00,30.88,30.91,30.79,30.89,61030.0,30.88,30.91,30.79,30.89,61030.0
2016-11-02 11:10:00,30.92,31.0,30.91,30.95,23398.0,30.92,31.0,30.91,30.95,23398.0
2016-11-02 11:15:00,30.96,30.97,30.93,30.97,10236.0,30.96,30.97,30.93,30.97,10236.0
2016-11-02 11:20:00,30.98,30.98,30.93,30.94,5400.0,30.98,30.98,30.93,30.94,5400.0
2016-11-02 11:25:00,30.93,30.98,30.92,30.98,16632.0,30.93,30.98,30.92,30.98,16632.0
2016-11-02 11:30:00,30.99,30.99,30.96,30.97,27906.0,30.99,30.99,30.96,30.97,27906.0
2016-11-02 11:35:00,30.98,30.98,30.86,30.87,33854.0,30.98,30.98,30.86,30.87,33854.0
2016-11-02 11:40:00,30.88,30.88,30.84,30.85,23822.0,30.88,30.88,30.84,30.85,23822.0
2016-11-02 11:45:00,30.86,30.88,30.85,30.86,11822.0,30.86,30.88,30.85,30.86,11822.0
2016-11-02 11:50:00,30.85,30.86,30.81,30.82,26182.0,30.85,30.86,30.81,30.82,26182.0
2016-11-02 11:55:00,30.83,30.83,30.75,30.77,15894.0,30.83,30.83,30.75,30.77,15894.0
2016-11-02 12:00:00,30.78,30.8,30.74,30.79,18540.0,30.78,30.8,30.74,30.79,18540.0
2016-11-02 12:05:00,30.78,30.87,30.78,30.87,28404.0,30.78,30.87,30.78,30.87,28404.0
2016-11-02 12:10:00,30.86,30.88,30.82,30.82,15704.0,30.86,30.88,30.82,30.82,15704.0
2016-11-02 12:15:00,30.83,30.86,30.82,30.86,10238.0,30.83,30.86,30.82,30.86,10238.0
2016-11-02 12:20:00,30.85,30.88,30.83,30.86,14020.0,30.85,30.88,30.83,30.86,14020.0
2016-11-02 12:25:00,30.87,30.87,30.84,30.86,7612.0,30.87,30.87,30.84,30.86,7612.0
2016-11-02 12:30:00,30.84,30.87,30.83,30.84,23422.0,30.84,30.87,30.83,30.84,23422.0
2016-11-02 12:35:00,30.85,30.86,30.84,30.85,11480.0,30.85,30.86,30.84,30.85,11480.0
2016-11-02 12:40:00,30.86,30.87,30.85,30.86,8790.0,30.86,30.87,30.85,30.86,8790.0
2016-11-02 12:45:00,30.86,30.9,30.86,30.9,7536.0,30.86,30.9,30.86,30.9,7536.0
2016-11-02 12:50:00,30.92,30.96,30.91,30.96,6948.0,30.92,30.96,30.91,30.96,6948.0
2016-11-02 12:55:00,30.96,30.96,30.93,30.95,4402.0,30.96,30.96,30.93,30.95,4402.0
2016-11-02 13:00:00,30.96,30.96,30.92,30.93,6694.0,30.96,30.96,30.92,30.93,6694.0
2016-11-02 13:05:00,30.93,30.93,30.89,30.89,6210.0,30.93,30.93,30.89,30.89,6210.0
2016-11-02 13:10:00,30.89,30.89,30.8,30.81,18112.0,30.89,30.89,30.8,30.81,18112.0
2016-11-02 13:15:00,30.8,30.8,30.73,30.74,14900.0,30.8,30.8,30.73,30.74,14900.0
2016-11-02 13:20:00,30.75,30.78,30.74,30.75,18372.0,30.75,30.78,30.74,30.75,18372.0
2016-11-02 13:25:00,30.75,30.85,30.75,30.83,17500.0,30.75,30.85,30.75,30.83,17500.0
2016-11-02 13:30:00,30.83,30.84,30.8,30.81,11272.0,30.83,30.84,30.8,30.81,11272.0
2016-11-02 13:35:00,30.81,30.83,30.79,30.81,7638.0,30.81,30.83,30.79,30.81,7638.0
2016-11-02 13:40:00,30.8,30.83,30.8,30.82,10992.0,30.8,30.83,30.8,30.82,10992.0
2016-11-02 13:45:00,30.83,30.84,30.77,30.77,13556.0,30.83,30.84,30.77,30.77,13556.0
2016-11-02 13:50:00,30.78,30.8,30.77,30.8,11552.0,30.78,30.8,30.77,30.8,11552.0
2016-11-02 13:55:00,30.8,30.81,30.78,30.78,16642.0,30.8,30.81,30.78,30.78,16642.0
2016-11-02 14:00:00,30.79,30.82,30.74,30.75,11716.0,30.79,30.82,30.74,30.75,11716.0
2016-11-02 14:05:00,30.75,30.75,30.63,30.63,21102.0,30.75,30.75,30.63,30.63,21102.0
2016-11-02 14:10:00,30.61,30.68,30.61,30.66,12656.0,30.61,30.68,30.61,30.66,12656.0
2016-11-02 14:15:00,30.64,30.72,30.63,30.71,18544.0,30.64,30.72,30.63,30.71,18544.0
2016-11-02 14:20:00,30.72,30.72,30.66,30.68,14338.0,30.72,30.72,30.66,30.68,14338.0
2016-11-02 14:25:00,30.68,30.75,30.67,30.72,22176.0,30.68,30.75,30.67,30.72,22176.0
2016-11-02 14:30:00,30.71,30.72,30.68,30.7,13900.0,30.71,30.72,30.68,30.7,13900.0
2016-11-02 14:35:00,30.7,30.76,30.7,30.73,9796.0,30.7,30.76,30.7,30.73,9796.0
2016-11-02 14:40:00,30.73,30.77,30.73,30.77,8518.0,30.73,30.77,30.73,30.77,8518.0
2016-11-02 14:45:00,30.77,30.8,30.74,30.75,15268.0,30.77,30.8,30.74,30.75,15268.0
2016-11-02 14:50:00,30.72,30.72,30.67,30.7,10968.0,30.72,30.72,30.67,30.7,10968.0
2016-11-02 14:55:00,30.7,30.77,30.7,30.72,13288.0,30.7,30.77,30.7,30.72,13288.0
2016-11-02 15:00:00,30.72,30.74,30.72,30.73,22618.0,30.72,30.74,30.72,30.73,22618.0
2016-11-02 15:05:00,30.73,30.74,30.68,30.69,24426.0,30.73,30.74,30.68,30.69,24426.0
2016-11-02 15:10:00,30.7,30.7,30.66,30.67,25004.0,30.7,30.7,30.66,30.67,25004.0
2016-11-02 15:15:00,30.67,30.68,30.64,30.64,20052.0,30.67,30.68,30.64,30.64,20052.0
2016-11-02 15:20:00,30.64,30.67,30.64,30.67,23658.0,30.64,30.67,30.64,30.67,23658.0
2016-11-02 15:25:00,30.67,30.68,30.65,30.65,32194.0,30.67,30.68,30.65,30.65,32194.0
2016-11-02 15:30:00,30.66,30.66,30.62,30.63,38506.0,30.66,30.66,30.62,30.63,38506.0
2016-11-02 15:35:00,30.63,30.64,30.61,30.61,42592.0,30.63,30.64,30.61,30.61,42592.0
2016-11-02 15:40:00,30.61,30.63,30.59,30.6,43626.0,30.61,30.63,30.59,30.6,43626.0
2016-11-02 15:45:00,30.59,30.61,30.54,30.55,69110.0,30.59,30.61,30.54,30.55,69110.0
2016-11-02 15:50:00,30.55,30.56,30.49,30.49,108908.0,30.55,30.56,30.49,30.49,108908.0
2016-11-02 15:55:00,30.48,30.52,30.45,30.46,199530.0,30.48,30.52,30.45,30.46,199530.0
2016-11-03 09:30:00,30.47,30.68,30.47,30.68,15626.0,30.47,30.68,30.47,30.68,15626.0
2016-11-03 09:35:00,30.75,30.91,30.71,30.91,14200.0,30.75,30.91,30.71,30.91,14200.0
2016-11-03 09:40:00,30.86,30.99,30.86,30.9,12220.0,30.86,30.99,30.86,30.9,12220.0
2016-11-03 09:45:00,30.86,31.0,30.81,30.99,12590.0,30.86,31.0,30.81,30.99,12590.0
2016-11-03 09:50:00,30.92,31.02,30.89,31.0,14518.0,30.92,31.02,30.89,31.0,14518.0
2016-11-03 09:55:00,30.99,31.08,30.96,30.97,12442.0,30.99,31.08,30.96,30.97,12442.0
2016-11-03 10:00:00,30.97,31.02,30.92,31.0,16088.0,30.97,31.02,30.92,31.0,16088.0
2016-11-03 10:05:00,31.0,31.06,30.99,30.99,9804.0,31.0,31.06,30.99,30.99,9804.0
2016-11-03 10:10:00,30.95,30.95,30.89,30.92,13870.0,30.95,30.95,30.89,30.92,13870.0
2016-11-03 10:15:00,30.91,30.93,30.87,30.88,36468.0,30.91,30.93,30.87,30.88,36468.0
2016-11-03 10:20:00,30.88,30.89,30.82,30.83,14284.0,30.88,30.89,30.82,30.83,14284.0
2016-11-03 10:25:00,30.84,30.85,30.74,30.74,15348.0,30.84,30.85,30.74,30.74,15348.0
2016-11-03 10:30:00,30.71,30.75,30.7,30.75,5600.0,30.71,30.75,30.7,30.75,5600.0
2016-11-03 10:35:00,30.74,30.74,30.65,30.65,8200.0,30.74,30.74,30.65,30.65,8200.0
2016-11-03 10:40:00,30.63,30.67,30.61,30.64,7400.0,30.63,30.67,30.61,30.64,7400.0
2016-11-03 10:45:00,30.65,30.67,30.62,30.65,7100.0,30.65,30.67,30.62,30.65,7100.0
2016-11-03 10:50:00,30.64,30.65,30.59,30.64,7722.0,30.64,30.65,30.59,30.64,7722.0
2016-11-03 10:55:00,30.65,30.7,30.61,30.61,8870.0,30.65,30.7,30.61,30.61,8870.0
2016-11-03 11:00:00,30.61,30.65,30.59,30.64,11390.0,30.61,30.65,30.59,30.64,11390.0
2016-11-03 11:05:00,30.64,30.7,30.64,30.7,7288.0,30.64,30.7,30.64,30.7,7288.0
2016-11-03 11:10:00,30.7,30.73,30.7,30.73,4242.0,30.7,30.73,30.7,30.73,4242.0
2016-11-03 11:15:00,30.73,30.74,30.7,30.73,9350.0,30.73,30.74,30.7,30.73,9350.0
2016-11-03 11:20:00,30.74,30.76,30.74,30.76,8686.0,30.74,30.76,30.74,30.76,8686.0
2016-11-03 11:25:00,30.77,30.77,30.72,30.73,10602.0,30.77,30.77,30.72,30.73,10602.0
2016-11-03 11:30:00,30.73,30.75,30.72,30.75,9634.0,30.73,30.75,30.72,30.75,9634.0
2016-11-03 11:35:00,30.77,30.77,30.71,30.73,9260.0,30.77,30.77,30.71,30.73,9260.0
2016-11-03 11:40:00,30.73,30.75,30.71,30.72,4492.0,30.73,30.75,30.71,30.72,4492.0
2016-11-03 11:45:00,30.72,30.72,30.64,30.66,10490.0,30.72,30.72,30.64,30.66,10490.0
2016-11-03 11:50:00,30.66,30.66,30.61,30.65,5200.0,30.66,30.66,30.61,30.65,5200.0
2016-11-03 11:55:00,30.66,30.66,30.61,30.64,10398.0,30.66,30.66,30.61,30.64,10398.0
2016-11-03 12:00:00,30.64,30.64,30.6,30.63,7890.0,30.64,30.64,30.6,30.63,7890.0
2016-11-03 12:05:00,30.63,30.63,30.54,30.57,7432.0,30.63,30.63,30.54,30.57,7432.0
2016-11-03 12:10:00,30.56,30.61,30.56,30.59,9276.0,30.56,30.61,30.56,30.59,9276.0
2016-11-03 12:15:00,30.57,30.57,30.5,30.54,4600.0,30.57,30.57,30.5,30.54,4600.0
2016-11-03 12:20:00,30.54,30.56,30.52,30.53,8440.0,30.54,30.56,30.52,30.53,8440.0
2016-11-03 12:25:00,30.55,30.6,30.55,30.58,4200.0,30.55,30.6,30.55,30.58,4200.0
2016-11-03 12:30:00,30.57,30.57,30.54,30.56,3800.0,30.57,30.57,30.54,30.56,3800.0
2016-11-03 12:35:00,30.55,30.56,30.52,30.52,5800.0,30.55,30.56,30.52,30.52,5800.0
2016-11-03 12:40:00,30.54,30.56,30.51,30.51,9148.0,30.54,30.56,30.51,30.51,9148.0
2016-11-03 12:45:00,30.5,30.5,30.45,30.47,9940.0,30.5,30.5,30.45,30.47,9940.0
2016-11-03 12:50:00,30.45,30.5,30.45,30.5,6406.0,30.45,30.5,30.45,30.5,6406.0
2016-11-03 12:55:00,30.48,30.52,30.48,30.5,19696.0,30.48,30.52,30.48,30.5,19696.0
2016-11-03 13:00:00,30.5,30.5,30.46,30.47,6406.0,30.5,30.5,30.46,30.47,6406.0
2016-11-03 13:05:00,30.45,30.5,30.45,30.5,4338.0,30.45,30.5,30.45,30.5,4338.0
2016-11-03 13:10:00,30.51,30.52,30.5,30.5,5000.0,30.51,30.52,30.5,30.5,5000.0
2016-11-03 13:15:00,30.48,30.49,30.45,30.46,23276.0,30.48,30.49,30.45,30.46,23276.0
2016-11-03 13:20:00,30.46,30.47,30.43,30.43,6200.0,30.46,30.47,30.43,30.43,6200.0
2016-11-03 13:25:00,30.44,30.48,30.43,30.46,12652.0,30.44,30.48,30.43,30.46,12652.0
2016-11-03 13:30:00,30.44,30.48,30.43,30.47,12370.0,30.44,30.48,30.43,30.47,12370.0
2016-11-03 13:35:00,30.48,30.51,30.48,30.5,10746.0,30.48,30.51,30.48,30.5,10746.0
2016-11-03 13:40:00,30.5,30.52,30.48,30.48,16340.0,30.5,30.52,30.48,30.48,16340.0
2016-11-03 13:45:00,30.47,30.52,30.47,30.52,16774.0,30.47,30.52,30.47,30.52,16774.0
2016-11-03 13:50:00,30.51,30.52,30.48,30.5,8200.0,30.51,30.52,30.48,30.5,8200.0
2016-11-03 13:55:00,30.49,30.5,30.47,30.47,9224.0,30.49,30.5,30.47,30.47,9224.0
2016-11-03 14:00:00,30.49,30.5,30.48,30.5,7414.0,30.49,30.5,30.48,30.5,7414.0
2016-11-03 14:05:00,30.51,30.53,30.49,30.52,10254.0,30.51,30.53,30.49,30.52,10254.0
2016-11-03 14:10:00,30.52,30.53,30.49,30.5,17434.0,30.52,30.53,30.49,30.5,17434.0
2016-11-03 14:15:00,30.5,30.52,30.49,30.5,25550.0,30.5,30.52,30.49,30.5,25550.0
2016-11-03 14:20:00,30.49,30.53,30.49,30.52,14106.0,30.49,30.53,30.49,30.52,14106.0
2016-11-03 14:25:00,30.52,30.52,30.47,30.48,13596.0,30.52,30.52,30.47,30.48,13596.0
2016-11-03 14:30:00,30.5,30.53,30.5,30.51,11492.0,30.5,30.53,30.5,30.51,11492.0
2016-11-03 14:35:00,30.51,30.52,30.43,30.43,11968.0,30.51,30.52,30.43,30.43,11968.0
2016-11-03 14:40:00,30.45,30.45,30.42,30.42,15510.0,30.45,30.45,30.42,30.42,15510.0
2016-11-03 14:45:00,30.41,30.46,30.41,30.46,8846.0,30.41,30.46,30.41,30.46,8846.0
2016-11-03 14:50:00,30.45,30.47,30.43,30.47,10494.0,30.45,30.47,30.43,30.47,10494.0
2016-11-03 14:55:00,30.47,30.5,30.46,30.5,12078.0,30.47,30.5,30.46,30.5,12078.0
2016-11-03 15:00:00,30.5,30.5,30.47,30.47,9434.0,30.5,30.5,30.47,30.47,9434.0
2016-11-03 15:05:00,30.47,30.47,30.41,30.42,14520.0,30.47,30.47,30.41,30.42,14520.0
2016-11-03 15:10:00,30.42,30.44,30.42,30.43,9566.0,30.42,30.44,30.42,30.43,9566.0
2016-11-03 15:15:00,30.45,30.46,30.43,30.43,29300.0,30.45,30.46,30.43,30.43,29300.0
2016-11-03 15:20:00,30.43,30.44,30.42,30.43,20696.0,30.43,30.44,30.42,30.43,20696.0
2016-11-03 15:25:00,30.43,30.46,30.43,30.43,43654.0,30.43,30.46,30.43,30.43,43654.0
2016-11-03 15:30:00,30.43,30.44,30.42,30.42,108858.0,30.43,30.44,30.42,30.42,108858.0
2016-11-03 15:35:00,30.43,30.44,30.39,30.4,49016.0,30.43,30.44,30.39,30.4,49016.0
2016-11-03 15:40:00,30.39,30.39,30.33,30.34,54596.0,30.39,30.39,30.33,30.34,54596.0
2016-11-03 15:45:00,30.34,30.36,30.32,30.34,48744.0,30.34,30.36,30.32,30.34,48744.0
2016-11-03 15:50:00,30.34,30.34,30.31,30.33,66748.0,30.34,30.34,30.31,30.33,66748.0
2016-11-03 15:55:00,30.32,30.34,30.3,30.33,111358.0,30.32,30.34,30.3,30.33,111358.0
2016-11-04 09:30:00,30.45,30.5,30.36,30.5,15338.0,30.45,30.5,30.36,30.5,15338.0
2016-11-04 09:35:00,30.5,30.54,30.45,30.5,32148.0,30.5,30.54,30.45,30.5,32148.0
2016-11-04 09:40:00,30.49,30.5,30.39,30.48,7312.0,30.49,30.5,30.39,30.48,7312.0
2016-11-04 09:45:00,30.48,30.55,30.48,30.5,18800.0,30.48,30.55,30.48,30.5,18800.0
2016-11-04 09:50:00,30.52,30.54,30.47,30.54,9900.0,30.52,30.54,30.47,30.54,9900.0
2016-11-04 09:55:00,30.53,30.53,30.43,30.43,5334.0,30.53,30.53,30.43,30.43,5334.0
2016-11-04 10:00:00,30.43,30.59,30.43,30.59,6802.0,30.43,30.59,30.43,30.59,6802.0
2016-11-04 10:05:00,30.61,30.64,30.58,30.59,8256.0,30.61,30.64,30.58,30.59,8256.0
2016-11-04 10:10:00,30.59,30.68,30.58,30.61,8438.0,30.59,30.68,30.58,30.61,8438.0
2016-11-04 10:15:00,30.6,30.61,30.52,30.61,5138.0,30.6,30.61,30.52,30.61,5138.0
2016-11-04 10:20:00,30.58,30.61,30.53,30.59,8174.0,30.58,30.61,30.53,30.59,8174.0
2016-11-04 10:25:00,30.58,30.61,30.55,30.61,19098.0,30.58,30.61,30.55,30.61,19098.0
2016-11-04 10:30:00,30.61,30.63,30.56,30.56,19700.0,30.61,30.63,30.56,30.56,19700.0
2016-11-04 10:35:00,30.56,30.64,30.54,30.63,10310.0,30.56,30.64,30.54,30.63,10310.0
2016-11-04 10:40:00,30.65,30.66,30.54,30.57,46266.0,30.65,30.66,30.54,30.57,46266.0
2016-11-04 10:45:00,30.58,30.59,30.56,30.58,9428.0,30.58,30.59,30.56,30.58,9428.0
2016-11-04 10:50:00,30.56,30.57,30.53,30.54,4886.0,30.56,30.57,30.53,30.54,4886.0
2016-11-04 10:55:00,30.52,30.53,30.46,30.46,34868.0,30.52,30.53,30.46,30.46,34868.0
2016-11-04 11:00:00,30.47,30.56,30.46,30.53,63152.0,30.47,30.56,30.46,30.53,63152.0
2016-11-04 11:05:00,30.52,30.54,30.49,30.52,25742.0,30.52,30.54,30.49,30.52,25742.0
2016-11-04 11:10:00,30.52,30.56,30.5,30.55,19008.0,30.52,30.56,30.5,30.55,19008.0
2016-11-04 11:15:00,30.55,30.59,30.54,30.59,13386.0,30.55,30.59,30.54,30.59,13386.0
2016-11-04 11:20:00,30.58,30.68,30.58,30.68,48388.0,30.58,30.68,30.58,30.68,48388.0
2016-11-04 11:25:00,30.68,30.79,30.67,30.79,42858.0,30.68,30.79,30.67,30.79,42858.0
2016-11-04 11:30:00,30.8,30.8,30.71,30.71,44800.0,30.8,30.8,30.71,30.71,44800.0
2016-11-04 11:35:00,30.73,30.73,30.71,30.72,7776.0,30.73,30.73,30.71,30.72,7776.0
2016-11-04 11:40:00,30.72,30.81,30.72,30.8,14312.0,30.72,30.81,30.72,30.8,14312.0
2016-11-04 11:45:00,30.8,30.8,30.72,30.72,7286.0,30.8,30.8,30.72,30.72,7286.0
2016-11-04 11:50:00,30.71,30.75,30.71,30.75,5000.0,30.71,30.75,30.71,30.75,5000.0
2016-11-04 11:55:00,30.74,30.77,30.74,30.75,21096.0,30.74,30.77,30.74,30.75,21096.0
2016-11-04 12:00:00,30.75,30.8,30.75,30.77,11780.0,30.75,30.8,30.75,30.77,11780.0
2016-11-04 12:05:00,30.78,30.84,30.78,30.84,7254.0,30.78,30.84,30.78,30.84,7254.0
2016-11-04 12:10:00,30.83,30.92,30.8,30.89,39192.0,30.83,30.92,30.8,30.89,39192.0
2016-11-04 12:15:00,30.9,30.97,30.9,30.96,11244.0,30.9,30.97,30.9,30.96,11244.0
2016-11-04 12:20:00,30.98,31.0,30.96,31.0,7522.0,30.98,31.0,30.96,31.0,7522.0
2016-11-04 12:25:00,31.02,31.05,31.0,31.03,7400.0,31.02,31.05,31.0,31.03,7400.0
2016-11-04 12:30:00,31.03,31.03,30.99,31.0,3200.0,31.03,31.03,30.99,31.0,3200.0
2016-11-04 12:35:00,31.0,31.0,30.98,30.99,4500.0,31.0,31.0,30.98,30.99,4500.0
2016-11-04 12:40:00,30.99,31.01,30.98,30.99,6328.0,30.99,31.01,30.98,30.99,6328.0
2016-11-04 12:45:00,30.99,31.0,30.98,31.0,9800.0,30.99,31.0,30.98,31.0,9800.0
2016-11-04 12:50:00,31.0,31.04,30.99,31.04,12538.0,31.0,31.04,30.99,31.04,12538.0
2016-11-04 12:55:00,31.04,31.05,31.02,31.03,10058.0,31.04,31.05,31.02,31.03,10058.0
2016-11-04 13:00:00,31.02,31.02,30.97,30.99,4600.0,31.02,31.02,30.97,30.99,4600.0
2016-11-04 13:05:00,31.0,31.02,31.0,31.02,9466.0,31.0,31.02,31.0,31.02,9466.0
2016-11-04 13:10:00,31.03,31.03,30.99,31.0,4618.0,31.03,31.03,30.99,31.0,4618.0
2016-11-04 13:15:00,31.02,31.04,31.01,31.02,10728.0,31.02,31.04,31.01,31.02,10728.0
2016-11-04 13:20:00,31.03,31.03,30.98,30.99,11224.0,31.03,31.03,30.98,30.99,11224.0
2016-11-04 13:25:00,30.97,31.0,30.96,31.0,13650.0,30.97,31.0,30.96,31.0,13650.0
2016-11-04 13:30:00,31.0,31.04,31.0,31.04,10482.0,31.0,31.04,31.0,31.04,10482.0
2016-11-04 13:35:00,31.04,31.07,31.02,31.07,9102.0,31.04,31.07,31.02,31.07,9102.0
2016-11-04 13:40:00,31.09,31.1,31.07,31.07,5736.0,31.09,31.1,31.07,31.07,5736.0
2016-11-04 13:45:00,31.08,31.11,31.08,31.11,5312.0,31.08,31.11,31.08,31.11,5312.0
2016-11-04 13:50:00,31.1,31.11,31.09,31.1,8558.0,31.1,31.11,31.09,31.1,8558.0
2016-11-04 13:55:00,31.1,31.16,31.1,31.15,45176.0,31.1,31.16,31.1,31.15,45176.0
2016-11-04 14:00:00,31.14,31.14,31.11,31.14,9524.0,31.14,31.14,31.11,31.14,9524.0
2016-11-04 14:05:00,31.15,31.15,31.13,31.14,5002.0,31.15,31.15,31.13,31.14,5002.0
2016-11-04 14:10:00,31.14,31.15,31.11,31.11,6600.0,31.14,31.15,31.11,31.11,6600.0
2016-11-04 14:15:00,31.11,31.14,31.11,31.12,6638.0,31.11,31.14,31.11,31.12,6638.0
2016-11-04 14:20:00,31.12,31.12,31.09,31.09,9648.0,31.12,31.12,31.09,31.09,9648.0
2016-11-04 14:25:00,31.09,31.1,31.07,31.08,5720.0,31.09,31.1,31.07,31.08,5720.0
2016-11-04 14:30:00,31.05,31.06,31.03,31.04,5000.0,31.05,31.06,31.03,31.04,5000.0
2016-11-04 14:35:00,31.04,31.04,30.99,31.01,5216.0,31.04,31.04,30.99,31.01,5216.0
2016-11-04 14:40:00,31.02,31.05,31.02,31.04,9068.0,31.02,31.05,31.02,31.04,9068.0
2016-11-04 14:45:00,31.04,31.04,31.0,31.0,7000.0,31.04,31.04,31.0,31.0,7000.0
2016-11-04 14:50:00,31.0,31.03,30.98,30.98,24040.0,31.0,31.03,30.98,30.98,24040.0
2016-11-04 14:55:00,30.96,30.99,30.96,30.99,8082.0,30.96,30.99,30.96,30.99,8082.0
2016-11-04 15:00:00,30.98,30.99,30.93,30.93,13484.0,30.98,30.99,30.93,30.93,13484.0
2016-11-04 15:05:00,30.94,30.94,30.91,30.91,5400.0,30.94,30.94,30.91,30.91,5400.0
2016-11-04 15:10:00,30.9,30.95,30.9,30.93,17520.0,30.9,30.95,30.9,30.93,17520.0
2016-11-04 15:15:00,30.92,30.94,30.92,30.93,8058.0,30.92,30.94,30.92,30.93,8058.0
2016-11-04 15:20:00,30.93,30.95,30.92,30.93,14974.0,30.93,30.95,30.92,30.93,14974.0
2016-11-04 15:25:00,30.92,30.95,30.92,30.95,24868.0,30.92,30.95,30.92,30.95,24868.0
2016-11-04 15:30:00,30.95,30.95,30.88,30.88,33194.0,30.95,30.95,30.88,30.88,33194.0
2016-11-04 15:35:00,30.88,30.91,30.88,30.89,86900.0,30.88,30.91,30.88,30.89,86900.0
2016-11-04 15:40:00,30.88,30.89,30.88,30.89,41618.0,30.88,30.89,30.88,30.89,41618.0
2016-11-04 15:45:00,30.88,30.89,30.8,30.82,48824.0,30.88,30.89,30.8,30.82,48824.0
2016-11-04 15:50:00,30.82,30.83,30.78,30.83,67956.0,30.82,30.83,30.78,30.83,67956.0
2016-11-04 15:55:00,30.82,30.85,30.8,30.81,133806.0,30.82,30.85,30.8,30.81,133806.0
2016-11-07 09:30:00,31.52,31.92,31.26,31.92,70570.0,31.52,31.92,31.26,31.92,70570.0
2016-11-07 09:35:00,31.84,32.06,31.81,32.02,63122.0,31.84,32.06,31.81,32.02,63122.0
2016-11-07 09:40:00,32.0,32.23,31.91,32.23,83962.0,32.0,32.23,31.91,32.23,83962.0
2016-11-07 09:45:00,32.22,32.23,32.12,32.18,34858.0,32.22,32.23,32.12,32.18,34858.0
2016-11-07 09:50:00,32.15,32.35,32.15,32.25,70778.0,32.15,32.35,32.15,32.25,70778.0
2016-11-07 09:55:00,32.25,32.38,32.25,32.37,43226.0,32.25,32.38,32.25,32.37,43226.0
2016-11-07 10:00:00,32.39,32.56,32.37,32.53,89890.0,32.39,32.56,32.37,32.53,89890.0
2016-11-07 10:05:00,32.53,32.57,32.45,32.49,45518.0,32.53,32.57,32.45,32.49,45518.0
2016-11-07 10:10:00,32.49,32.49,32.38,32.44,36432.0,32.49,32.49,32.38,32.44,36432.0
2016-11-07 10:15:00,32.44,32.58,32.43,32.58,30328.0,32.44,32.58,32.43,32.58,30328.0
2016-11-07 10:20:00,32.59,32.62,32.52,32.62,61778.0,32.59,32.62,32.52,32.62,61778.0
2016-11-07 10:25:00,32.62,32.62,32.51,32.56,34958.0,32.62,32.62,32.51,32.56,34958.0
2016-11-07 10:30:00,32.54,32.72,32.54,32.6,38164.0,32.54,32.72,32.54,32.6,38164.0
2016-11-07 10:35:00,32.63,32.77,32.6,32.77,50090.0,32.63,32.77,32.6,32.77,50090.0
2016-11-07 10:40:00,32.74,32.79,32.7,32.78,57946.0,32.74,32.79,32.7,32.78,57946.0
2016-11-07 10:45:00,32.79,32.85,32.79,32.84,72374.0,32.79,32.85,32.79,32.84,72374.0
2016-11-07 10:50:00,32.83,32.98,32.82,32.85,192238.0,32.83,32.98,32.82,32.85,192238.0
2016-11-07 10:55:00,32.85,32.96,32.84,32.86,56462.0,32.85,32.96,32.84,32.86,56462.0
2016-11-07 11:00:00,32.85,32.97,32.85,32.95,25906.0,32.85,32.97,32.85,32.95,25906.0
2016-11-07 11:05:00,32.94,32.96,32.86,32.87,27928.0,32.94,32.96,32.86,32.87,27928.0
2016-11-07 11:10:00,32.85,32.88,32.76,32.85,43908.0,32.85,32.88,32.76,32.85,43908.0
2016-11-07 11:15:00,32.83,32.86,32.81,32.85,15054.0,32.83,32.86,32.81,32.85,15054.0
2016-11-07 11:20:00,32.85,32.94,32.84,32.94,81624.0,32.85,32.94,32.84,32.94,81624.0
2016-11-07 11:25:00,32.93,33.03,32.92,32.92,57946.0,32.93,33.03,32.92,32.92,57946.0
2016-11-07 11:30:00,32.92,32.94,32.86,32.9,55342.0,32.92,32.94,32.86,32.9,55342.0
2016-11-07 11:35:00,32.88,32.99,32.87,32.97,59002.0,32.88,32.99,32.87,32.97,59002.0
2016-11-07 11:40:00,32.97,33.04,32.95,33.03,22720.0,32.97,33.04,32.95,33.03,22720.0
2016-11-07 11:45:00,33.04,33.07,33.0,33.07,15544.0,33.04,33.07,33.0,33.07,15544.0
2016-11-07 11:50:00,33.07,33.15,33.06,33.1,51832.0,33.07,33.15,33.06,33.1,51832.0
2016-11-07 11:55:00,33.1,33.16,33.09,33.13,42150.0,33.1,33.16,33.09,33.13,42150.0
2016-11-07 12:00:00,33.12,33.15,32.97,32.98,55952.0,33.12,33.15,32.97,32.98,55952.0
2016-11-07 12:05:00,32.98,32.98,32.92,32.94,58790.0,32.98,32.98,32.92,32.94,58790.0
2016-11-07 12:10:00,32.94,32.94,32.85,32.87,12712.0,32.94,32.94,32.85,32.87,12712.0
2016-11-07 12:15:00,32.85,32.88,32.81,32.82,175814.0,32.85,32.88,32.81,32.82,175814.0
2016-11-07 12:20:00,32.81,32.88,32.73,32.86,94872.0,32.81,32.88,32.73,32.86,94872.0
2016-11-07 12:25:00,32.87,32.9,32.85,32.9,42438.0,32.87,32.9,32.85,32.9,42438.0
2016-11-07 12:30:00,32.9,32.98,32.9,32.9,39528.0,32.9,32.98,32.9,32.9,39528.0
2016-11-07 12:35:00,32.91,33.0,32.91,32.98,14974.0,32.91,33.0,32.91,32.98,14974.0
2016-11-07 12:40:00,32.97,32.98,32.94,32.96,32580.0,32.97,32.98,32.94,32.96,32580.0
2016-11-07 12:45:00,32.96,32.98,32.74,32.77,53906.0,32.96,32.98,32.74,32.77,53906.0
2016-11-07 12:50:00,32.77,32.78,32.74,32.77,11364.0,32.77,32.78,32.74,32.77,11364.0
2016-11-07 12:55:00,32.77,32.85,32.77,32.79,19154.0,32.77,32.85,32.77,32.79,19154.0
2016-11-07 13:00:00,32.8,32.87,32.79,32.82,33414.0,32.8,32.87,32.79,32.82,33414.0
2016-11-07 13:05:00,32.82,32.82,32.76,32.77,15358.0,32.82,32.82,32.76,32.77,15358.0
2016-11-07 13:10:00,32.78,32.83,32.78,32.8,19550.0,32.78,32.83,32.78,32.8,19550.0
2016-11-07 13:15:00,32.8,32.8,32.74,32.74,23200.0,32.8,32.8,32.74,32.74,23200.0
2016-11-07 13:20:00,32.74,32.74,32.67,32.71,21786.0,32.74,32.74,32.67,32.71,21786.0
2016-11-07 13:25:00,32.73,32.75,32.71,32.74,15130.0,32.73,32.75,32.71,32.74,15130.0
2016-11-07 13:30:00,32.73,32.77,32.73,32.76,10000.0,32.73,32.77,32.73,32.76,10000.0
2016-11-07 13:35:00,32.75,32.79,32.74,32.76,22106.0,32.75,32.79,32.74,32.76,22106.0
2016-11-07 13:40:00,32.76,32.78,32.76,32.78,18864.0,32.76,32.78,32.76,32.78,18864.0
2016-11-07 13:45:00,32.79,32.8,32.79,32.79,14272.0,32.79,32.8,32.79,32.79,14272.0
2016-11-07 13:50:00,32.78,32.83,32.78,32.82,27542.0,32.78,32.83,32.78,32.82,27542.0
2016-11-07 13:55:00,32.82,32.82,32.8,32.82,17886.0,32.82,32.82,32.8,32.82,17886.0
2016-11-07 14:00:00,32.82,32.86,32.81,32.86,30658.0,32.82,32.86,32.81,32.86,30658.0
2016-11-07 14:05:00,32.85,32.86,32.8,32.84,18974.0,32.85,32.86,32.8,32.84,18974.0
2016-11-07 14:10:00,32.84,32.85,32.79,32.79,14200.0,32.84,32.85,32.79,32.79,14200.0
2016-11-07 14:15:00,32.8,32.87,32.79,32.83,18782.0,32.8,32.87,32.79,32.83,18782.0
2016-11-07 14:20:00,32.83,32.83,32.74,32.77,21730.0,32.83,32.83,32.74,32.77,21730.0
2016-11-07 14:25:00,32.77,32.77,32.74,32.74,11264.0,32.77,32.77,32.74,32.74,11264.0
2016-11-07 14:30:00,32.74,32.81,32.74,32.79,21572.0,32.74,32.81,32.74,32.79,21572.0
2016-11-07 14:35:00,32.79,32.81,32.77,32.8,12434.0,32.79,32.81,32.77,32.8,12434.0
2016-11-07 14:40:00,32.8,32.81,32.78,32.8,17268.0,32.8,32.81,32.78,32.8,17268.0
2016-11-07 14:45:00,32.8,32.85,32.8,32.83,14492.0,32.8,32.85,32.8,32.83,14492.0
2016-11-07 14:50:00,32.83,32.83,32.77,32.79,11924.0,32.83,32.83,32.77,32.79,11924.0
2016-11-07 14:55:00,32.78,32.81,32.71,32.72,53990.0,32.78,32.81,32.71,32.72,53990.0
2016-11-07 15:00:00,32.73,32.74,32.63,32.63,40794.0,32.73,32.74,32.63,32.63,40794.0
2016-11-07 15:05:00,32.64,32.66,32.57,32.57,59522.0,32.64,32.66,32.57,32.57,59522.0
2016-11-07 15:10:00,32.57,32.61,32.5,32.5,63846.0,32.57,32.61,32.5,32.5,63846.0
2016-11-07 15:15:00,32.51,32.6,32.5,32.58,47610.0,32.51,32.6,32.5,32.58,47610.0
2016-11-07 15:20:00,32.58,32.59,32.53,32.55,34878.0,32.58,32.59,32.53,32.55,34878.0
2016-11-07 15:25:00,32.56,32.63,32.55,32.58,71224.0,32.56,32.63,32.55,32.58,71224.0
2016-11-07 15:30:00,32.58,32.58,32.48,32.5,86856.0,32.58,32.58,32.48,32.5,86856.0
2016-11-07 15:35:00,32.5,32.51,32.48,32.49,84594.0,32.5,32.51,32.48,32.49,84594.0
2016-11-07 15:40:00,32.49,32.51,32.48,32.49,52136.0,32.49,32.51,32.48,32.49,52136.0
2016-11-07 15:45:00,32.49,32.6,32.49,32.6,110446.0,32.49,32.6,32.49,32.6,110446.0
2016-11-07 15:50:00,32.6,32.68,32.6,32.66,118300.0,32.6,32.68,32.6,32.66,118300.0
2016-11-07 15:55:00,32.65,32.65,32.6,32.61,137642.0,32.65,32.65,32.6,32.61,137642.0
2016-11-08 09:30:00,32.57,32.57,32.3,32.42,19296.0,32.57,32.57,32.3,32.42,19296.0
2016-11-08 09:35:00,32.32,32.46,32.24,32.43,8194.0,32.32,32.46,32.24,32.43,8194.0
2016-11-08 09:40:00,32.52,32.55,32.48,32.48,32812.0,32.52,32.55,32.48,32.48,32812.0
2016-11-08 09:45:00,32.47,32.48,32.43,32.48,11270.0,32.47,32.48,32.43,32.48,11270.0
2016-11-08 09:50:00,32.49,32.55,32.46,32.47,25102.0,32.49,32.55,32.46,32.47,25102.0
2016-11-08 09:55:00,32.45,32.48,32.35,32.36,36404.0,32.45,32.48,32.35,32.36,36404.0
2016-11-08 10:00:00,32.36,32.46,32.35,32.38,14416.0,32.36,32.46,32.35,32.38,14416.0
2016-11-08 10:05:00,32.37,32.4,32.33,32.38,11346.0,32.37,32.4,32.33,32.38,11346.0
2016-11-08 10:10:00,32.39,32.53,32.39,32.52,13158.0,32.39,32.53,32.39,32.52,13158.0
2016-11-08 10:15:00,32.51,32.59,32.51,32.56,31954.0,32.51,32.59,32.51,32.56,31954.0
2016-11-08 10:20:00,32.57,32.7,32.55,32.68,82782.0,32.57,32.7,32.55,32.68,82782.0
2016-11-08 10:25:00,32.67,32.71,32.64,32.68,48832.0,32.67,32.71,32.64,32.68,48832.0
2016-11-08 10:30:00,32.67,32.75,32.6,32.64,39578.0,32.67,32.75,32.6,32.64,39578.0
2016-11-08 10:35:00,32.65,32.79,32.62,32.77,72376.0,32.65,32.79,32.62,32.77,72376.0
2016-11-08 10:40:00,32.76,32.81,32.7,32.81,47724.0,32.76,32.81,32.7,32.81,47724.0
2016-11-08 10:45:00,32.81,32.9,32.8,32.88,31730.0,32.81,32.9,32.8,32.88,31730.0
2016-11-08 10:50:00,32.88,32.95,32.87,32.95,30250.0,32.88,32.95,32.87,32.95,30250.0
2016-11-08 10:55:00,32.96,32.99,32.93,32.98,40798.0,32.96,32.99,32.93,32.98,40798.0
2016-11-08 11:00:00,32.97,32.98,32.93,32.97,32228.0,32.97,32.98,32.93,32.97,32228.0
2016-11-08 11:05:00,32.98,33.1,32.97,33.08,61890.0,32.98,33.1,32.97,33.08,61890.0
2016-11-08 11:10:00,33.07,33.18,33.05,33.18,32080.0,33.07,33.18,33.05,33.18,32080.0
2016-11-08 11:15:00,33.19,33.33,33.18,33.3,61806.0,33.19,33.33,33.18,33.3,61806.0
2016-11-08 11:20:00,33.27,33.37,33.27,33.35,63668.0,33.27,33.37,33.27,33.35,63668.0
2016-11-08 11:25:00,33.36,33.43,33.31,33.39,62078.0,33.36,33.43,33.31,33.39,62078.0
2016-11-08 11:30:00,33.36,33.43,33.27,33.41,36518.0,33.36,33.43,33.27,33.41,36518.0
2016-11-08 11:35:00,33.41,33.42,33.38,33.42,35952.0,33.41,33.42,33.38,33.42,35952.0
2016-11-08 11:40:00,33.42,33.49,33.41,33.47,40038.0,33.42,33.49,33.41,33.47,40038.0
2016-11-08 11:45:00,33.47,33.55,33.45,33.46,43950.0,33.47,33.55,33.45,33.46,43950.0
2016-11-08 11:50:00,33.45,33.48,33.41,33.45,19266.0,33.45,33.48,33.41,33.45,19266.0
2016-11-08 11:55:00,33.45,33.49,33.43,33.49,28294.0,33.45,33.49,33.43,33.49,28294.0
2016-11-08 12:00:00,33.49,33.52,33.46,33.49,13740.0,33.49,33.52,33.46,33.49,13740.0
2016-11-08 12:05:00,33.47,33.5,33.46,33.47,10830.0,33.47,33.5,33.46,33.47,10830.0
2016-11-08 12:10:00,33.47,33.57,33.46,33.57,16266.0,33.47,33.57,33.46,33.57,16266.0
2016-11-08 12:15:00,33.56,33.64,33.51,33.63,44672.0,33.56,33.64,33.51,33.63,44672.0
2016-11-08 12:20:00,33.63,33.71,33.62,33.69,40714.0,33.63,33.71,33.62,33.69,40714.0
2016-11-08 12:25:00,33.68,33.69,33.62,33.63,15922.0,33.68,33.69,33.62,33.63,15922.0
2016-11-08 12:30:00,33.63,33.64,33.43,33.48,138114.0,33.63,33.64,33.43,33.48,138114.0
2016-11-08 12:35:00,33.48,33.49,33.41,33.43,16060.0,33.48,33.49,33.41,33.43,16060.0
2016-11-08 12:40:00,33.42,33.42,33.35,33.39,18776.0,33.42,33.42,33.35,33.39,18776.0
2016-11-08 12:45:00,33.38,33.43,33.37,33.43,15222.0,33.38,33.43,33.37,33.43,15222.0
2016-11-08 12:50:00,33.43,33.48,33.4,33.45,9620.0,33.43,33.48,33.4,33.45,9620.0
2016-11-08 12:55:00,33.47,33.49,33.44,33.48,21924.0,33.47,33.49,33.44,33.48,21924.0
2016-11-08 13:00:00,33.48,33.52,33.47,33.51,24236.0,33.48,33.52,33.47,33.51,24236.0
2016-11-08 13:05:00,33.52,33.52,33.42,33.44,17602.0,33.52,33.52,33.42,33.44,17602.0
2016-11-08 13:10:00,33.46,33.49,33.44,33.48,9800.0,33.46,33.49,33.44,33.48,9800.0
2016-11-08 13:15:00,33.48,33.49,33.44,33.44,59044.0,33.48,33.49,33.44,33.44,59044.0
2016-11-08 13:20:00,33.43,33.45,33.39,33.4,10400.0,33.43,33.45,33.39,33.4,10400.0
2016-11-08 13:25:00,33.4,33.41,33.38,33.38,11160.0,33.4,33.41,33.38,33.38,11160.0
2016-11-08 13:30:00,33.38,33.45,33.35,33.43,16170.0,33.38,33.45,33.35,33.43,16170.0
2016-11-08 13:35:00,33.42,33.43,33.4,33.42,17200.0,33.42,33.43,33.4,33.42,17200.0
2016-11-08 13:40:00,33.42,33.42,33.38,33.38,18218.0,33.42,33.42,33.38,33.38,18218.0
2016-11-08 13:45:00,33.41,33.41,33.38,33.39,11212.0,33.41,33.41,33.38,33.39,11212.0
2016-11-08 13:50:00,33.4,33.42,33.38,33.41,26420.0,33.4,33.42,33.38,33.41,26420.0
2016-11-08 13:55:00,33.41,33.42,33.39,33.4,5000.0,33.41,33.42,33.39,33.4,5000.0
2016-11-08 14:00:00,33.39,33.41,33.36,33.41,14600.0,33.39,33.41,33.36,33.41,14600.0
2016-11-08 14:05:00,33.41,33.43,33.39,33.4,26510.0,33.41,33.43,33.39,33.4,26510.0
2016-11-08 14:10:00,33.4,33.4,33.34,33.34,18198.0,33.4,33.4,33.34,33.34,18198.0
2016-11-08 14:15:00,33.34,33.34,33.29,33.3,25400.0,33.34,33.34,33.29,33.3,25400.0
2016-11-08 14:20:00,33.3,33.32,33.28,33.29,18518.0,33.3,33.32,33.28,33.29,18518.0
2016-11-08 14:25:00,33.27,33.28,33.26,33.26,16330.0,33.27,33.28,33.26,33.26,16330.0
2016-11-08 14:30:00,33.26,33.26,33.24,33.26,18418.0,33.26,33.26,33.24,33.26,18418.0
2016-11-08 14:35:00,33.26,33.27,33.25,33.25,11246.0,33.26,33.27,33.25,33.25,11246.0
2016-11-08 14:40:00,33.26,33.27,33.22,33.23,11322.0,33.26,33.27,33.22,33.23,11322.0
2016-11-08 14:45:00,33.24,33.26,33.24,33.25,16886.0,33.24,33.26,33.24,33.25,16886.0
2016-11-08 14:50:00,33.25,33.27,33.24,33.27,21450.0,33.25,33.27,33.24,33.27,21450.0
2016-11-08 14:55:00,33.27,33.27,33.24,33.25,14226.0,33.27,33.27,33.24,33.25,14226.0
2016-11-08 15:00:00,33.24,33.26,33.24,33.25,18608.0,33.24,33.26,33.24,33.25,18608.0
2016-11-08 15:05:00,33.26,33.37,33.25,33.37,13740.0,33.26,33.37,33.25,33.37,13740.0
2016-11-08 15:10:00,33.38,33.41,33.38,33.39,13080.0,33.38,33.41,33.38,33.39,13080.0
2016-11-08 15:15:00,33.4,33.4,33.35,33.37,17718.0,33.4,33.4,33.35,33.37,17718.0
2016-11-08 15:20:00,33.37,33.49,33.37,33.48,19778.0,33.37,33.49,33.37,33.48,19778.0
2016-11-08 15:25:00,33.47,33.49,33.45,33.49,34428.0,33.47,33.49,33.45,33.49,34428.0
2016-11-08 15:30:00,33.49,33.57,33.49,33.54,55826.0,33.49,33.57,33.49,33.54,55826.0
2016-11-08 15:35:00,33.54,33.55,33.49,33.49,61912.0,33.54,33.55,33.49,33.49,61912.0
2016-11-08 15:40:00,33.49,33.51,33.49,33.49,42996.0,33.49,33.51,33.49,33.49,42996.0
2016-11-08 15:45:00,33.49,33.54,33.47,33.48,120128.0,33.49,33.54,33.47,33.48,120128.0
2016-11-08 15:50:00,33.48,33.49,33.36,33.38,83244.0,33.48,33.49,33.36,33.38,83244.0
2016-11-08 15:55:00,33.38,33.43,33.35,33.4,149240.0,33.38,33.43,33.35,33.4,149240.0
2016-11-09 09:30:00,26.55,28.87,25.0,27.93,1626196.0,26.55,28.87,25.0,27.93,1626196.0
2016-11-09 09:35:00,27.86,27.95,26.71,27.92,1299544.0,27.86,27.95,26.71,27.92,1299544.0
2016-11-09 09:40:00,27.9,28.0,27.54,27.85,801490.0,27.9,28.0,27.54,27.85,801490.0
2016-11-09 09:45:00,27.84,28.2,27.78,28.06,838840.0,27.84,28.2,27.78,28.06,838840.0
2016-11-09 09:50:00,28.06,28.1,27.54,27.9,598064.0,28.06,28.1,27.54,27.9,598064.0
2016-11-09 09:55:00,27.92,27.93,27.38,27.48,328264.0,27.92,27.93,27.38,27.48,328264.0
2016-11-09 10:00:00,27.49,27.94,27.48,27.72,286510.0,27.49,27.94,27.48,27.72,286510.0
2016-11-09 10:05:00,27.69,27.81,27.47,27.52,348746.0,27.69,27.81,27.47,27.52,348746.0
2016-11-09 10:10:00,27.52,27.52,27.27,27.36,285926.0,27.52,27.52,27.27,27.36,285926.0
2016-11-09 10:15:00,27.38,27.48,27.33,27.36,170588.0,27.38,27.48,27.33,27.36,170588.0
2016-11-09 10:20:00,27.35,27.37,27.0,27.0,162620.0,27.35,27.37,27.0,27.0,162620.0
2016-11-09 10:25:00,27.0,27.2,26.94,27.15,374230.0,27.0,27.2,26.94,27.15,374230.0
2016-11-09 10:30:00,27.15,27.39,27.11,27.36,233300.0,27.15,27.39,27.11,27.36,233300.0
2016-11-09 10:35:00,27.35,27.5,27.17,27.46,101858.0,27.35,27.5,27.17,27.46,101858.0
2016-11-09 10:40:00,27.46,27.5,27.2,27.36,171030.0,27.46,27.5,27.2,27.36,171030.0
2016-11-09 10:45:00,27.35,27.43,27.32,27.35,80620.0,27.35,27.43,27.32,27.35,80620.0
2016-11-09 10:50:00,27.36,27.5,27.35,27.48,79410.0,27.36,27.5,27.35,27.48,79410.0
2016-11-09 10:55:00,27.49,27.58,27.48,27.5,259404.0,27.49,27.58,27.48,27.5,259404.0
2016-11-09 11:00:00,27.51,27.66,27.5,27.59,114518.0,27.51,27.66,27.5,27.59,114518.0
2016-11-09 11:05:00,27.59,27.68,27.59,27.65,188068.0,27.59,27.68,27.59,27.65,188068.0
2016-11-09 11:10:00,27.65,27.65,27.48,27.5,91292.0,27.65,27.65,27.48,27.5,91292.0
2016-11-09 11:15:00,27.51,27.57,27.5,27.56,84322.0,27.51,27.57,27.5,27.56,84322.0
2016-11-09 11:20:00,27.57,27.71,27.55,27.68,134534.0,27.57,27.71,27.55,27.68,134534.0
2016-11-09 11:25:00,27.68,27.7,27.55,27.59,127496.0,27.68,27.7,27.55,27.59,127496.0
2016-11-09 11:30:00,27.6,27.74,27.6,27.71,174842.0,27.6,27.74,27.6,27.71,174842.0
2016-11-09 11:35:00,27.71,27.72,27.61,27.64,89724.0,27.71,27.72,27.61,27.64,89724.0
2016-11-09 11:40:00,27.63,27.68,27.58,27.67,103552.0,27.63,27.68,27.58,27.67,103552.0
2016-11-09 11:45:00,27.69,27.7,27.68,27.69,148852.0,27.69,27.7,27.68,27.69,148852.0
2016-11-09 11:50:00,27.69,27.7,27.6,27.61,155564.0,27.69,27.7,27.6,27.61,155564.0
2016-11-09 11:55:00,27.6,27.7,27.6,27.7,127498.0,27.6,27.7,27.6,27.7,127498.0
2016-11-09 12:00:00,27.7,27.87,27.68,27.78,106760.0,27.7,27.87,27.68,27.78,106760.0
2016-11-09 12:05:00,27.75,27.78,27.72,27.73,165144.0,27.75,27.78,27.72,27.73,165144.0
2016-11-09 12:10:00,27.72,27.72,27.5,27.58,74032.0,27.72,27.72,27.5,27.58,74032.0
2016-11-09 12:15:00,27.59,27.61,27.5,27.54,49918.0,27.59,27.61,27.5,27.54,49918.0
2016-11-09 12:20:00,27.54,27.56,27.46,27.5,100144.0,27.54,27.56,27.46,27.5,100144.0
2016-11-09 12:25:00,27.5,27.54,27.49,27.52,38848.0,27.5,27.54,27.49,27.52,38848.0
2016-11-09 12:30:00,27.5,27.6,27.47,27.59,44724.0,27.5,27.6,27.47,27.59,44724.0
2016-11-09 12:35:00,27.56,27.61,27.48,27.52,39052.0,27.56,27.61,27.48,27.52,39052.0
2016-11-09 12:40:00,27.52,27.6,27.5,27.56,54910.0,27.52,27.6,27.5,27.56,54910.0
2016-11-09 12:45:00,27.57,27.57,27.49,27.5,45820.0,27.57,27.57,27.49,27.5,45820.0
2016-11-09 12:50:00,27.51,27.52,27.48,27.5,40742.0,27.51,27.52,27.48,27.5,40742.0
2016-11-09 12:55:00,27.5,27.56,27.5,27.52,34514.0,27.5,27.56,27.5,27.52,34514.0
2016-11-09 13:00:00,27.52,27.57,27.5,27.53,34136.0,27.52,27.57,27.5,27.53,34136.0
2016-11-09 13:05:00,27.53,27.69,27.53,27.69,86284.0,27.53,27.69,27.53,27.69,86284.0
2016-11-09 13:10:00,27.69,27.72,27.67,27.71,167960.0,27.69,27.72,27.67,27.71,167960.0
2016-11-09 13:15:00,27.7,27.81,27.68,27.72,108954.0,27.7,27.81,27.68,27.72,108954.0
2016-11-09 13:20:00,27.72,27.73,27.57,27.59,75316.0,27.72,27.73,27.57,27.59,75316.0
2016-11-09 13:25:00,27.59,27.72,27.58,27.72,50302.0,27.59,27.72,27.58,27.72,50302.0
2016-11-09 13:30:00,27.72,27.75,27.66,27.74,79646.0,27.72,27.75,27.66,27.74,79646.0
2016-11-09 13:35:00,27.75,27.8,27.75,27.76,71670.0,27.75,27.8,27.75,27.76,71670.0
2016-11-09 13:40:00,27.75,27.98,27.75,27.93,148030.0,27.75,27.98,27.75,27.93,148030.0
2016-11-09 13:45:00,27.93,27.93,27.85,27.93,144366.0,27.93,27.93,27.85,27.93,144366.0
2016-11-09 13:50:00,27.93,27.93,27.84,27.86,109116.0,27.93,27.93,27.84,27.86,109116.0
2016-11-09 13:55:00,27.86,28.0,27.86,28.0,202100.0,27.86,28.0,27.86,28.0,202100.0
2016-11-09 14:00:00,28.0,28.22,27.95,28.11,412180.0,28.0,28.22,27.95,28.11,412180.0
2016-11-09 14:05:00,28.11,28.15,27.96,27.98,164158.0,28.11,28.15,27.96,27.98,164158.0
2016-11-09 14:10:00,27.98,28.03,27.76,27.83,204238.0,27.98,28.03,27.76,27.83,204238.0
2016-11-09 14:15:00,27.82,27.92,27.61,27.61,210924.0,27.82,27.92,27.61,27.61,210924.0
2016-11-09 14:20:00,27.61,27.81,27.61,27.73,173992.0,27.61,27.81,27.61,27.73,173992.0
2016-11-09 14:25:00,27.73,27.75,27.58,27.62,127900.0,27.73,27.75,27.58,27.62,127900.0
2016-11-09 14:30:00,27.63,27.7,27.55,27.58,225344.0,27.63,27.7,27.55,27.58,225344.0
2016-11-09 14:35:00,27.59,27.63,27.53,27.6,111874.0,27.59,27.63,27.53,27.6,111874.0
2016-11-09 14:40:00,27.61,27.64,27.53,27.58,118578.0,27.61,27.64,27.53,27.58,118578.0
2016-11-09 14:45:00,27.59,27.7,27.47,27.56,272554.0,27.59,27.7,27.47,27.56,272554.0
2016-11-09 14:50:00,27.57,27.57,27.4,27.41,137994.0,27.57,27.57,27.4,27.41,137994.0
2016-11-09 14:55:00,27.4,27.41,27.25,27.32,136376.0,27.4,27.41,27.25,27.32,136376.0
2016-11-09 15:00:00,27.35,27.35,27.2,27.21,153662.0,27.35,27.35,27.2,27.21,153662.0
2016-11-09 15:05:00,27.21,27.24,27.06,27.06,177530.0,27.21,27.24,27.06,27.06,177530.0
2016-11-09 15:10:00,27.05,27.1,27.01,27.07,167402.0,27.05,27.1,27.01,27.07,167402.0
2016-11-09 15:15:00,27.07,27.14,27.03,27.05,149126.0,27.07,27.14,27.03,27.05,149126.0
2016-11-09 15:20:00,27.06,27.07,26.95,26.96,210004.0,27.06,27.07,26.95,26.96,210004.0
2016-11-09 15:25:00,26.97,27.06,26.97,27.0,381154.0,26.97,27.06,26.97,27.0,381154.0
2016-11-09 15:30:00,27.02,27.04,26.98,27.01,286168.0,27.02,27.04,26.98,27.01,286168.0
2016-11-09 15:35:00,27.0,27.06,26.99,27.03,298434.0,27.0,27.06,26.99,27.03,298434.0
2016-11-09 15:40:00,27.03,27.05,27.02,27.05,247340.0,27.03,27.05,27.02,27.05,247340.0
2016-11-09 15:45:00,27.04,27.05,26.97,26.99,266688.0,27.04,27.05,26.97,26.99,266688.0
2016-11-09 15:50:00,26.99,27.05,26.99,27.04,446694.0,26.99,27.05,26.99,27.04,446694.0
2016-11-09 15:55:00,27.04,27.13,27.02,27.02,456824.0,27.04,27.13,27.02,27.02,456824.0
2016-11-10 09:30:00,27.11,27.29,27.0,27.25,426442.0,27.11,27.29,27.0,27.25,426442.0
2016-11-10 09:35:00,27.23,27.3,27.16,27.27,371276.0,27.23,27.3,27.16,27.27,371276.0
2016-11-10 09:40:00,27.27,27.29,27.16,27.28,314234.0,27.27,27.29,27.16,27.28,314234.0
2016-11-10 09:45:00,27.27,27.39,27.21,27.37,303268.0,27.27,27.39,27.21,27.37,303268.0
2016-11-10 09:50:00,27.38,27.75,27.29,27.72,205394.0,27.38,27.75,27.29,27.72,205394.0
2016-11-10 09:55:00,27.72,28.13,27.72,28.05,366252.0,27.72,28.13,27.72,28.05,366252.0
2016-11-10 10:00:00,28.05,28.16,28.0,28.09,343780.0,28.05,28.16,28.0,28.09,343780.0
2016-11-10 10:05:00,28.08,28.22,27.96,28.01,398880.0,28.08,28.22,27.96,28.01,398880.0
2016-11-10 10:10:00,28.0,28.12,27.78,27.81,166176.0,28.0,28.12,27.78,27.81,166176.0
2016-11-10 10:15:00,27.81,27.88,27.65,27.65,223532.0,27.81,27.88,27.65,27.65,223532.0
2016-11-10 10:20:00,27.68,28.07,27.67,28.0,164848.0,27.68,28.07,27.67,28.0,164848.0
2016-11-10 10:25:00,28.04,28.04,27.72,27.8,54688.0,28.04,28.04,27.72,27.8,54688.0
2016-11-10 10:30:00,27.8,27.9,27.61,27.63,72320.0,27.8,27.9,27.61,27.63,72320.0
2016-11-10 10:35:00,27.63,27.7,27.61,27.7,55648.0,27.63,27.7,27.61,27.7,55648.0
2016-11-10 10:40:00,27.7,27.8,27.68,27.71,70030.0,27.7,27.8,27.68,27.71,70030.0
2016-11-10 10:45:00,27.7,27.79,27.65,27.69,79158.0,27.7,27.79,27.65,27.69,79158.0
2016-11-10 10:50:00,27.68,27.89,27.65,27.72,433980.0,27.68,27.89,27.65,27.72,433980.0
2016-11-10 10:55:00,27.72,27.93,27.69,27.86,80122.0,27.72,27.93,27.69,27.86,80122.0
2016-11-10 11:00:00,27.88,28.03,27.73,27.73,123184.0,27.88,28.03,27.73,27.73,123184.0
2016-11-10 11:05:00,27.73,27.84,27.71,27.82,63396.0,27.73,27.84,27.71,27.82,63396.0
2016-11-10 11:10:00,27.83,27.9,27.78,27.88,54316.0,27.83,27.9,27.78,27.88,54316.0
2016-11-10 11:15:00,27.91,27.97,27.9,27.91,45784.0,27.91,27.97,27.9,27.91,45784.0
2016-11-10 11:20:00,27.95,28.02,27.89,27.95,98334.0,27.95,28.02,27.89,27.95,98334.0
2016-11-10 11:25:00,27.95,28.0,27.91,27.95,60856.0,27.95,28.0,27.91,27.95,60856.0
2016-11-10 11:30:00,27.96,28.0,27.79,27.81,143752.0,27.96,28.0,27.79,27.81,143752.0
2016-11-10 11:35:00,27.81,27.85,27.75,27.82,70998.0,27.81,27.85,27.75,27.82,70998.0
2016-11-10 11:40:00,27.82,27.88,27.78,27.86,101014.0,27.82,27.88,27.78,27.86,101014.0
2016-11-10 11:45:00,27.84,27.89,27.83,27.86,114738.0,27.84,27.89,27.83,27.86,114738.0
2016-11-10 11:50:00,27.86,27.89,27.84,27.88,121562.0,27.86,27.89,27.84,27.88,121562.0
2016-11-10 11:55:00,27.88,27.89,27.75,27.76,96360.0,27.88,27.89,27.75,27.76,96360.0
2016-11-10 12:00:00,27.77,27.88,27.74,27.87,65396.0,27.77,27.88,27.74,27.87,65396.0
2016-11-10 12:05:00,27.87,27.88,27.8,27.84,82156.0,27.87,27.88,27.8,27.84,82156.0
2016-11-10 12:10:00,27.83,27.87,27.79,27.82,65258.0,27.83,27.87,27.79,27.82,65258.0
2016-11-10 12:15:00,27.82,27.87,27.81,27.85,39968.0,27.82,27.87,27.81,27.85,39968.0
2016-11-10 12:20:00,27.85,27.96,27.85,27.86,156924.0,27.85,27.96,27.85,27.86,156924.0
2016-11-10 12:25:00,27.87,27.91,27.8,27.82,50054.0,27.87,27.91,27.8,27.82,50054.0
2016-11-10 12:30:00,27.82,27.9,27.8,27.84,137786.0,27.82,27.9,27.8,27.84,137786.0
2016-11-10 12:35:00,27.84,27.9,27.8,27.83,53246.0,27.84,27.9,27.8,27.83,53246.0
2016-11-10 12:40:00,27.83,27.85,27.8,27.82,33866.0,27.83,27.85,27.8,27.82,33866.0
2016-11-10 12:45:00,27.81,27.83,27.78,27.79,33420.0,27.81,27.83,27.78,27.79,33420.0
2016-11-10 12:50:00,27.79,27.84,27.78,27.79,33402.0,27.79,27.84,27.78,27.79,33402.0
2016-11-10 12:55:00,27.8,27.82,27.77,27.77,26412.0,27.8,27.82,27.77,27.77,26412.0
2016-11-10 13:00:00,27.78,27.84,27.75,27.78,85568.0,27.78,27.84,27.75,27.78,85568.0
2016-11-10 13:05:00,27.77,27.83,27.77,27.83,34078.0,27.77,27.83,27.77,27.83,34078.0
2016-11-10 13:10:00,27.83,27.85,27.8,27.83,46526.0,27.83,27.85,27.8,27.83,46526.0
2016-11-10 13:15:00,27.83,27.84,27.78,27.8,35458.0,27.83,27.84,27.78,27.8,35458.0
2016-11-10 13:20:00,27.81,27.87,27.81,27.86,32676.0,27.81,27.87,27.81,27.86,32676.0
2016-11-10 13:25:00,27.85,27.85,27.8,27.82,25836.0,27.85,27.85,27.8,27.82,25836.0
2016-11-10 13:30:00,27.83,27.86,27.83,27.84,25234.0,27.83,27.86,27.83,27.84,25234.0
2016-11-10 13:35:00,27.84,27.86,27.82,27.86,59248.0,27.84,27.86,27.82,27.86,59248.0
2016-11-10 13:40:00,27.86,27.89,27.82,27.85,52134.0,27.86,27.89,27.82,27.85,52134.0
2016-11-10 13:45:00,27.85,27.92,27.84,27.92,31826.0,27.85,27.92,27.84,27.92,31826.0
2016-11-10 13:50:00,27.92,27.99,27.89,27.98,45218.0,27.92,27.99,27.89,27.98,45218.0
2016-11-10 13:55:00,27.98,27.98,27.9,27.96,42292.0,27.98,27.98,27.9,27.96,42292.0
2016-11-10 14:00:00,27.96,28.0,27.91,27.96,73134.0,27.96,28.0,27.91,27.96,73134.0
2016-11-10 14:05:00,27.96,27.99,27.93,27.95,53588.0,27.96,27.99,27.93,27.95,53588.0
2016-11-10 14:10:00,27.95,27.96,27.86,27.87,54078.0,27.95,27.96,27.86,27.87,54078.0
2016-11-10 14:15:00,27.86,27.89,27.85,27.87,46444.0,27.86,27.89,27.85,27.87,46444.0
2016-11-10 14:20:00,27.88,27.92,27.83,27.85,100712.0,27.88,27.92,27.83,27.85,100712.0
2016-11-10 14:25:00,27.85,27.88,27.82,27.86,50264.0,27.85,27.88,27.82,27.86,50264.0
2016-11-10 14:30:00,27.87,27.87,27.8,27.8,180906.0,27.87,27.87,27.8,27.8,180906.0
2016-11-10 14:35:00,27.79,27.8,27.7,27.71,120144.0,27.79,27.8,27.7,27.71,120144.0
2016-11-10 14:40:00,27.71,27.73,27.48,27.53,162146.0,27.71,27.73,27.48,27.53,162146.0
2016-11-10 14:45:00,27.53,27.72,27.53,27.68,121334.0,27.53,27.72,27.53,27.68,121334.0
2016-11-10 14:50:00,27.68,27.78,27.67,27.75,41860.0,27.68,27.78,27.67,27.75,41860.0
2016-11-10 14:55:00,27.77,27.8,27.75,27.79,49612.0,27.77,27.8,27.75,27.79,49612.0
2016-11-10 15:00:00,27.8,27.87,27.75,27.84,67682.0,27.8,27.87,27.75,27.84,67682.0
2016-11-10 15:05:00,27.84,27.87,27.79,27.8,165478.0,27.84,27.87,27.79,27.8,165478.0
2016-11-10 15:10:00,27.81,27.89,27.78,27.87,74332.0,27.81,27.89,27.78,27.87,74332.0
2016-11-10 15:15:00,27.87,27.92,27.85,27.91,39050.0,27.87,27.92,27.85,27.91,39050.0
2016-11-10 15:20:00,27.92,27.98,27.91,27.96,50796.0,27.92,27.98,27.91,27.96,50796.0
2016-11-10 15:25:00,27.96,27.96,27.87,27.95,95658.0,27.96,27.96,27.87,27.95,95658.0
2016-11-10 15:30:00,27.94,27.94,27.75,27.84,86474.0,27.94,27.94,27.75,27.84,86474.0
2016-11-10 15:35:00,27.84,27.84,27.74,27.77,105148.0,27.84,27.84,27.74,27.77,105148.0
2016-11-10 15:40:00,27.77,27.78,27.75,27.76,114558.0,27.77,27.78,27.75,27.76,114558.0
2016-11-10 15:45:00,27.77,27.77,27.73,27.77,109248.0,27.77,27.77,27.73,27.77,109248.0
2016-11-10 15:50:00,27.77,27.77,27.71,27.74,207316.0,27.77,27.77,27.71,27.74,207316.0
2016-11-10 15:55:00,27.74,27.75,27.71,27.72,242916.0,27.74,27.75,27.71,27.72,242916.0
2016-11-11 09:30:00,27.61,27.71,27.1,27.11,107782.0,27.61,27.71,27.1,27.11,107782.0
2016-11-11 09:35:00,27.11,27.36,27.1,27.1,37118.0,27.11,27.36,27.1,27.1,37118.0
2016-11-11 09:40:00,27.12,27.2,26.95,27.02,196254.0,27.12,27.2,26.95,27.02,196254.0
2016-11-11 09:45:00,27.01,27.01,26.8,26.99,62264.0,27.01,27.01,26.8,26.99,62264.0
2016-11-11 09:50:00,26.99,27.04,26.86,26.86,76802.0,26.99,27.04,26.86,26.86,76802.0
2016-11-11 09:55:00,26.86,26.86,26.67,26.67,64884.0,26.86,26.86,26.67,26.67,64884.0
2016-11-11 10:00:00,26.68,26.68,26.55,26.6,90382.0,26.68,26.68,26.55,26.6,90382.0
2016-11-11 10:05:00,26.61,26.74,26.53,26.64,84334.0,26.61,26.74,26.53,26.64,84334.0
2016-11-11 10:10:00,26.64,26.69,26.59,26.64,48972.0,26.64,26.69,26.59,26.64,48972.0
2016-11-11 10:15:00,26.65,26.66,26.53,26.54,55318.0,26.65,26.66,26.53,26.54,55318.0
2016-11-11 10:20:00,26.54,26.65,26.53,26.62,46938.0,26.54,26.65,26.53,26.62,46938.0
2016-11-11 10:25:00,26.62,26.63,26.45,26.49,50030.0,26.62,26.63,26.45,26.49,50030.0
2016-11-11 10:30:00,26.46,26.56,26.43,26.53,46668.0,26.46,26.56,26.43,26.53,46668.0
2016-11-11 10:35:00,26.53,26.56,26.45,26.54,38508.0,26.53,26.56,26.45,26.54,38508.0
2016-11-11 10:40:00,26.54,26.61,26.54,26.61,38318.0,26.54,26.61,26.54,26.61,38318.0
2016-11-11 10:45:00,26.6,26.65,26.52,26.52,30572.0,26.6,26.65,26.52,26.52,30572.0
2016-11-11 10:50:00,26.53,26.57,26.47,26.47,163726.0,26.53,26.57,26.47,26.47,163726.0
2016-11-11 10:55:00,26.47,26.47,26.38,26.41,54800.0,26.47,26.47,26.38,26.41,54800.0
2016-11-11 11:00:00,26.4,26.41,26.22,26.22,90192.0,26.4,26.41,26.22,26.22,90192.0
2016-11-11 11:05:00,26.22,26.23,26.06,26.06,112158.0,26.22,26.23,26.06,26.06,112158.0
2016-11-11 11:10:00,26.06,26.09,25.95,26.03,216436.0,26.06,26.09,25.95,26.03,216436.0
2016-11-11 11:15:00,26.02,26.04,25.98,26.02,75064.0,26.02,26.04,25.98,26.02,75064.0
2016-11-11 11:20:00,26.03,26.18,26.0,26.18,93236.0,26.03,26.18,26.0,26.18,93236.0
2016-11-11 11:25:00,26.17,26.18,25.99,26.0,122760.0,26.17,26.18,25.99,26.0,122760.0
2016-11-11 11:30:00,26.01,26.04,25.93,25.99,75596.0,26.01,26.04,25.93,25.99,75596.0
2016-11-11 11:35:00,25.98,26.08,25.98,26.0,49888.0,25.98,26.08,25.98,26.0,49888.0
2016-11-11 11:40:00,26.02,26.07,25.97,25.98,196258.0,26.02,26.07,25.97,25.98,196258.0
2016-11-11 11:45:00,25.98,26.02,25.97,25.99,103278.0,25.98,26.02,25.97,25.99,103278.0
2016-11-11 11:50:00,25.99,26.07,25.98,25.99,137666.0,25.99,26.07,25.98,25.99,137666.0
2016-11-11 11:55:00,26.0,26.11,25.99,26.09,78770.0,26.0,26.11,25.99,26.09,78770.0
2016-11-11 12:00:00,26.1,26.23,26.08,26.17,69996.0,26.1,26.23,26.08,26.17,69996.0
2016-11-11 12:05:00,26.18,26.26,26.16,26.24,74808.0,26.18,26.26,26.16,26.24,74808.0
2016-11-11 12:10:00,26.25,26.33,26.24,26.27,308258.0,26.25,26.33,26.24,26.27,308258.0
2016-11-11 12:15:00,26.27,26.29,26.21,26.23,87270.0,26.27,26.29,26.21,26.23,87270.0
2016-11-11 12:20:00,26.22,26.28,26.22,26.25,90442.0,26.22,26.28,26.22,26.25,90442.0
2016-11-11 12:25:00,26.25,26.25,26.22,26.23,83128.0,26.25,26.25,26.22,26.23,83128.0
2016-11-11 12:30:00,26.23,26.24,26.16,26.17,29218.0,26.23,26.24,26.16,26.17,29218.0
2016-11-11 12:35:00,26.17,26.21,26.12,26.13,44730.0,26.17,26.21,26.12,26.13,44730.0
2016-11-11 12:40:00,26.13,26.17,26.11,26.12,71140.0,26.13,26.17,26.11,26.12,71140.0
2016-11-11 12:45:00,26.11,26.13,26.02,26.02,71348.0,26.11,26.13,26.02,26.02,71348.0
2016-11-11 12:50:00,26.02,26.05,26.0,26.0,49386.0,26.02,26.05,26.0,26.0,49386.0
2016-11-11 12:55:00,26.0,26.03,25.98,25.98,51818.0,26.0,26.03,25.98,25.98,51818.0
2016-11-11 13:00:00,25.98,26.01,25.98,26.0,45948.0,25.98,26.01,25.98,26.0,45948.0
2016-11-11 13:05:00,26.0,26.0,25.83,25.85,86530.0,26.0,26.0,25.83,25.85,86530.0
2016-11-11 13:10:00,25.86,25.9,25.82,25.82,87474.0,25.86,25.9,25.82,25.82,87474.0
2016-11-11 13:15:00,25.82,25.83,25.78,25.79,67462.0,25.82,25.83,25.78,25.79,67462.0
2016-11-11 13:20:00,25.79,25.8,25.72,25.75,104760.0,25.79,25.8,25.72,25.75,104760.0
2016-11-11 13:25:00,25.75,25.81,25.75,25.79,68398.0,25.75,25.81,25.75,25.79,68398.0
2016-11-11 13:30:00,25.79,25.83,25.67,25.78,168836.0,25.79,25.83,25.67,25.78,168836.0
2016-11-11 13:35:00,25.78,25.82,25.76,25.76,56416.0,25.78,25.82,25.76,25.76,56416.0
2016-11-11 13:40:00,25.75,25.82,25.73,25.74,31986.0,25.75,25.82,25.73,25.74,31986.0
2016-11-11 13:45:00,25.74,25.74,25.68,25.71,63076.0,25.74,25.74,25.68,25.71,63076.0
2016-11-11 13:50:00,25.72,25.72,25.65,25.68,75712.0,25.72,25.72,25.65,25.68,75712.0
2016-11-11 13:55:00,25.68,25.75,25.63,25.63,113464.0,25.68,25.75,25.63,25.63,113464.0
2016-11-11 14:00:00,25.64,25.66,25.56,25.61,107190.0,25.64,25.66,25.56,25.61,107190.0
2016-11-11 14:05:00,25.61,25.7,25.6,25.63,54514.0,25.61,25.7,25.6,25.63,54514.0
2016-11-11 14:10:00,25.62,25.63,25.57,25.61,67046.0,25.62,25.63,25.57,25.61,67046.0
2016-11-11 14:15:00,25.61,25.63,25.54,25.61,77480.0,25.61,25.63,25.54,25.61,77480.0
2016-11-11 14:20:00,25.61,25.75,25.61,25.68,154850.0,25.61,25.75,25.61,25.68,154850.0
2016-11-11 14:25:00,25.68,25.72,25.58,25.72,110730.0,25.68,25.72,25.58,25.72,110730.0
2016-11-11 14:30:00,25.69,25.82,25.69,25.75,100400.0,25.69,25.82,25.69,25.75,100400.0
2016-11-11 14:35:00,25.74,25.74,25.64,25.64,73992.0,25.74,25.74,25.64,25.64,73992.0
2016-11-11 14:40:00,25.64,25.65,25.57,25.6,112212.0,25.64,25.65,25.57,25.6,112212.0
2016-11-11 14:45:00,25.6,25.61,25.43,25.46,96452.0,25.6,25.61,25.43,25.46,96452.0
2016-11-11 14:50:00,25.46,25.51,25.4,25.4,74758.0,25.46,25.51,25.4,25.4,74758.0
2016-11-11 14:55:00,25.4,25.45,25.28,25.35,178578.0,25.4,25.45,25.28,25.35,178578.0
2016-11-11 15:00:00,25.35,25.4,25.24,25.31,206978.0,25.35,25.4,25.24,25.31,206978.0
2016-11-11 15:05:00,25.31,25.31,25.22,25.25,98028.0,25.31,25.31,25.22,25.25,98028.0
2016-11-11 15:10:00,25.25,25.66,25.16,25.5,639734.0,25.25,25.66,25.16,25.5,639734.0
2016-11-11 15:15:00,25.5,25.53,25.29,25.31,231110.0,25.5,25.53,25.29,25.31,231110.0
2016-11-11 15:20:00,25.31,25.4,25.23,25.3,176924.0,25.31,25.4,25.23,25.3,176924.0
2016-11-11 15:25:00,25.29,25.3,25.27,25.3,191476.0,25.29,25.3,25.27,25.3,191476.0
2016-11-11 15:30:00,25.3,25.31,25.26,25.29,138056.0,25.3,25.31,25.26,25.29,138056.0
2016-11-11 15:35:00,25.29,25.3,25.24,25.27,133260.0,25.29,25.3,25.24,25.27,133260.0
2016-11-11 15:40:00,25.28,25.37,25.27,25.36,298620.0,25.28,25.37,25.27,25.36,298620.0
2016-11-11 15:45:00,25.38,25.42,25.32,25.33,281392.0,25.38,25.42,25.32,25.33,281392.0
2016-11-11 15:50:00,25.34,25.39,25.34,25.36,234282.0,25.34,25.39,25.34,25.36,234282.0
2016-11-11 15:55:00,25.36,25.37,25.27,25.33,329342.0,25.36,25.37,25.27,25.33,329342.0
2016-11-14 09:30:00,25.7,26.13,25.7,25.96,197378.0,25.7,26.13,25.7,25.96,197378.0
2016-11-14 09:35:00,25.95,25.97,25.85,25.89,125744.0,25.95,25.97,25.85,25.89,125744.0
2016-11-14 09:40:00,25.89,25.91,25.71,25.75,112792.0,25.89,25.91,25.71,25.75,112792.0
2016-11-14 09:45:00,25.76,25.89,25.75,25.86,83034.0,25.76,25.89,25.75,25.86,83034.0
2016-11-14 09:50:00,25.85,26.03,25.83,25.99,137142.0,25.85,26.03,25.83,25.99,137142.0
2016-11-14 09:55:00,26.0,26.01,25.92,25.92,102920.0,26.0,26.01,25.92,25.92,102920.0
2016-11-14 10:00:00,25.93,26.01,25.92,25.93,52874.0,25.93,26.01,25.92,25.93,52874.0
2016-11-14 10:05:00,25.93,26.11,25.93,26.02,97844.0,25.93,26.11,25.93,26.02,97844.0
2016-11-14 10:10:00,26.02,26.04,25.93,26.02,122690.0,26.02,26.04,25.93,26.02,122690.0
2016-11-14 10:15:00,26.04,26.11,26.0,26.04,81106.0,26.04,26.11,26.0,26.04,81106.0
2016-11-14 10:20:00,26.06,26.07,25.97,26.02,62150.0,26.06,26.07,25.97,26.02,62150.0
2016-11-14 10:25:00,26.01,26.04,25.83,26.03,74010.0,26.01,26.04,25.83,26.03,74010.0
2016-11-14 10:30:00,26.03,26.08,25.99,26.0,69500.0,26.03,26.08,25.99,26.0,69500.0
2016-11-14 10:35:00,26.0,26.06,25.97,26.0,58704.0,26.0,26.06,25.97,26.0,58704.0
2016-11-14 10:40:00,26.01,26.03,25.95,26.0,51394.0,26.01,26.03,25.95,26.0,51394.0
2016-11-14 10:45:00,25.98,25.98,25.85,25.97,38300.0,25.98,25.98,25.85,25.97,38300.0
2016-11-14 10:50:00,25.98,25.99,25.86,25.86,53814.0,25.98,25.99,25.86,25.86,53814.0
2016-11-14 10:55:00,25.87,25.93,25.83,25.87,102044.0,25.87,25.93,25.83,25.87,102044.0
2016-11-14 11:00:00,25.87,25.88,25.8,25.81,61332.0,25.87,25.88,25.8,25.81,61332.0
2016-11-14 11:05:00,25.82,25.91,25.79,25.89,75266.0,25.82,25.91,25.79,25.89,75266.0
2016-11-14 11:10:00,25.88,25.95,25.83,25.89,114498.0,25.88,25.95,25.83,25.89,114498.0
2016-11-14 11:15:00,25.88,25.93,25.86,25.89,84710.0,25.88,25.93,25.86,25.89,84710.0
2016-11-14 11:20:00,25.89,25.9,25.83,25.85,76080.0,25.89,25.9,25.83,25.85,76080.0
2016-11-14 11:25:00,25.84,25.85,25.79,25.8,78856.0,25.84,25.85,25.79,25.8,78856.0
2016-11-14 11:30:00,25.79,25.81,25.71,25.72,71364.0,25.79,25.81,25.71,25.72,71364.0
2016-11-14 11:35:00,25.74,25.78,25.66,25.67,73646.0,25.74,25.78,25.66,25.67,73646.0
2016-11-14 11:40:00,25.67,25.71,25.66,25.7,99826.0,25.67,25.71,25.66,25.7,99826.0
2016-11-14 11:45:00,25.7,25.75,25.66,25.71,90928.0,25.7,25.75,25.66,25.71,90928.0
2016-11-14 11:50:00,25.72,25.75,25.69,25.74,145822.0,25.72,25.75,25.69,25.74,145822.0
2016-11-14 11:55:00,25.73,25.8,25.71,25.79,70658.0,25.73,25.8,25.71,25.79,70658.0
2016-11-14 12:00:00,25.8,25.8,25.67,25.77,152036.0,25.8,25.8,25.67,25.77,152036.0
2016-11-14 12:05:00,25.77,25.86,25.77,25.79,56682.0,25.77,25.86,25.77,25.79,56682.0
2016-11-14 12:10:00,25.79,25.84,25.77,25.81,42148.0,25.79,25.84,25.77,25.81,42148.0
2016-11-14 12:15:00,25.81,25.82,25.78,25.81,71042.0,25.81,25.82,25.78,25.81,71042.0
2016-11-14 12:20:00,25.81,25.83,25.78,25.79,108146.0,25.81,25.83,25.78,25.79,108146.0
2016-11-14 12:25:00,25.79,25.88,25.78,25.85,97426.0,25.79,25.88,25.78,25.85,97426.0
2016-11-14 12:30:00,25.84,25.86,25.81,25.83,109862.0,25.84,25.86,25.81,25.83,109862.0
2016-11-14 12:35:00,25.83,25.85,25.82,25.83,69280.0,25.83,25.85,25.82,25.83,69280.0
2016-11-14 12:40:00,25.84,25.97,25.83,25.97,63548.0,25.84,25.97,25.83,25.97,63548.0
2016-11-14 12:45:00,25.98,26.02,25.93,25.99,110418.0,25.98,26.02,25.93,25.99,110418.0
2016-11-14 12:50:00,25.99,26.0,25.94,25.99,65640.0,25.99,26.0,25.94,25.99,65640.0
2016-11-14 12:55:00,25.99,26.0,25.95,25.95,45132.0,25.99,26.0,25.95,25.95,45132.0
2016-11-14 13:00:00,25.96,26.0,25.93,25.93,55318.0,25.96,26.0,25.93,25.93,55318.0
2016-11-14 13:05:00,25.95,25.96,25.93,25.95,30474.0,25.95,25.96,25.93,25.95,30474.0
2016-11-14 13:10:00,25.96,26.06,25.95,26.03,69362.0,25.96,26.06,25.95,26.03,69362.0
2016-11-14 13:15:00,26.03,26.18,26.03,26.18,75540.0,26.03,26.18,26.03,26.18,75540.0
2016-11-14 13:20:00,26.19,26.23,26.17,26.17,35358.0,26.19,26.23,26.17,26.17,35358.0
2016-11-14 13:25:00,26.17,26.24,26.13,26.22,121828.0,26.17,26.24,26.13,26.22,121828.0
2016-11-14 13:30:00,26.2,26.21,26.0,26.02,100998.0,26.2,26.21,26.0,26.02,100998.0
2016-11-14 13:35:00,26.03,26.09,26.02,26.09,43608.0,26.03,26.09,26.02,26.09,43608.0
2016-11-14 13:40:00,26.09,26.1,26.05,26.09,63578.0,26.09,26.1,26.05,26.09,63578.0
2016-11-14 13:45:00,26.09,26.16,26.08,26.09,55144.0,26.09,26.16,26.08,26.09,55144.0
2016-11-14 13:50:00,26.1,26.12,26.06,26.07,53728.0,26.1,26.12,26.06,26.07,53728.0
2016-11-14 13:55:00,26.07,26.07,25.94,25.95,42694.0,26.07,26.07,25.94,25.95,42694.0
2016-11-14 14:00:00,25.96,25.97,25.89,25.89,41556.0,25.96,25.97,25.89,25.89,41556.0
2016-11-14 14:05:00,25.9,26.01,25.9,26.01,34616.0,25.9,26.01,25.9,26.01,34616.0
2016-11-14 14:10:00,26.0,26.06,26.0,26.06,54356.0,26.0,26.06,26.0,26.06,54356.0
2016-11-14 14:15:00,26.05,26.1,26.04,26.06,59420.0,26.05,26.1,26.04,26.06,59420.0
2016-11-14 14:20:00,26.05,26.05,25.96,25.98,59998.0,26.05,26.05,25.96,25.98,59998.0
2016-11-14 14:25:00,25.97,26.0,25.96,25.99,45136.0,25.97,26.0,25.96,25.99,45136.0
2016-11-14 14:30:00,26.0,26.07,26.0,26.04,51312.0,26.0,26.07,26.0,26.04,51312.0
2016-11-14 14:35:00,26.04,26.04,25.93,25.94,55392.0,26.04,26.04,25.93,25.94,55392.0
2016-11-14 14:40:00,25.93,25.93,25.88,25.89,46410.0,25.93,25.93,25.88,25.89,46410.0
2016-11-14 14:45:00,25.9,25.93,25.83,25.86,80204.0,25.9,25.93,25.83,25.86,80204.0
2016-11-14 14:50:00,25.86,25.93,25.86,25.91,36858.0,25.86,25.93,25.86,25.91,36858.0
2016-11-14 14:55:00,25.91,25.97,25.9,25.92,65832.0,25.91,25.97,25.9,25.92,65832.0
2016-11-14 15:00:00,25.93,25.96,25.81,25.84,91488.0,25.93,25.96,25.81,25.84,91488.0
2016-11-14 15:05:00,25.83,25.9,25.78,25.83,112050.0,25.83,25.9,25.78,25.83,112050.0
2016-11-14 15:10:00,25.83,25.85,25.82,25.83,59232.0,25.83,25.85,25.82,25.83,59232.0
2016-11-14 15:15:00,25.83,25.86,25.76,25.77,120194.0,25.83,25.86,25.76,25.77,120194.0
2016-11-14 15:20:00,25.79,25.82,25.77,25.8,80486.0,25.79,25.82,25.77,25.8,80486.0
2016-11-14 15:25:00,25.8,25.81,25.75,25.78,135904.0,25.8,25.81,25.75,25.78,135904.0
2016-11-14 15:30:00,25.8,25.84,25.75,25.75,124752.0,25.8,25.84,25.75,25.75,124752.0
2016-11-14 15:35:00,25.75,25.8,25.74,25.75,144724.0,25.75,25.8,25.74,25.75,144724.0
2016-11-14 15:40:00,25.75,25.76,25.72,25.75,240166.0,25.75,25.76,25.72,25.75,240166.0
2016-11-14 15:45:00,25.74,25.75,25.7,25.71,379930.0,25.74,25.75,25.7,25.71,379930.0
2016-11-14 15:50:00,25.7,25.7,25.6,25.67,392186.0,25.7,25.7,25.6,25.67,392186.0
2016-11-14 15:55:00,25.67,25.79,25.67,25.79,318092.0,25.67,25.79,25.67,25.79,318092.0
2016-11-15 09:30:00,26.03,26.35,26.0,26.24,111616.0,26.03,26.35,26.0,26.24,111616.0
2016-11-15 09:35:00,26.24,26.38,26.11,26.33,108582.0,26.24,26.38,26.11,26.33,108582.0
2016-11-15 09:40:00,26.32,26.45,26.29,26.44,147576.0,26.32,26.45,26.29,26.44,147576.0
2016-11-15 09:45:00,26.44,26.44,26.38,26.39,162896.0,26.44,26.44,26.38,26.39,162896.0
2016-11-15 09:50:00,26.38,26.48,26.35,26.43,129856.0,26.38,26.48,26.35,26.43,129856.0
2016-11-15 09:55:00,26.42,26.49,26.4,26.48,189214.0,26.42,26.49,26.4,26.48,189214.0
2016-11-15 10:00:00,26.45,26.55,26.45,26.5,52168.0,26.45,26.55,26.45,26.5,52168.0
2016-11-15 10:05:00,26.5,26.59,26.5,26.54,37388.0,26.5,26.59,26.5,26.54,37388.0
2016-11-15 10:10:00,26.55,26.61,26.53,26.59,46960.0,26.55,26.61,26.53,26.59,46960.0
2016-11-15 10:15:00,26.6,26.68,26.59,26.64,69478.0,26.6,26.68,26.59,26.64,69478.0
2016-11-15 10:20:00,26.64,26.84,26.64,26.83,125970.0,26.64,26.84,26.64,26.83,125970.0
2016-11-15 10:25:00,26.83,26.93,26.83,26.92,102524.0,26.83,26.93,26.83,26.92,102524.0
2016-11-15 10:30:00,26.93,27.03,26.9,27.0,121360.0,26.93,27.03,26.9,27.0,121360.0
2016-11-15 10:35:00,27.0,27.1,26.95,26.96,198466.0,27.0,27.1,26.95,26.96,198466.0
2016-11-15 10:40:00,26.96,27.07,26.95,27.07,139966.0,26.96,27.07,26.95,27.07,139966.0
2016-11-15 10:45:00,27.06,27.25,27.04,27.24,179152.0,27.06,27.25,27.04,27.24,179152.0
2016-11-15 10:50:00,27.23,27.32,27.16,27.29,155562.0,27.23,27.32,27.16,27.29,155562.0
2016-11-15 10:55:00,27.3,27.36,27.28,27.34,162782.0,27.3,27.36,27.28,27.34,162782.0
2016-11-15 11:00:00,27.35,27.36,27.3,27.35,103336.0,27.35,27.36,27.3,27.35,103336.0
2016-11-15 11:05:00,27.36,27.53,27.36,27.48,130222.0,27.36,27.53,27.36,27.48,130222.0
2016-11-15 11:10:00,27.48,27.6,27.47,27.6,365678.0,27.48,27.6,27.47,27.6,365678.0
2016-11-15 11:15:00,27.59,27.71,27.57,27.71,125476.0,27.59,27.71,27.57,27.71,125476.0
2016-11-15 11:20:00,27.73,27.94,27.63,27.75,239250.0,27.73,27.94,27.63,27.75,239250.0
2016-11-15 11:25:00,27.75,28.0,27.73,27.93,177026.0,27.75,28.0,27.73,27.93,177026.0
2016-11-15 11:30:00,27.95,27.98,27.86,27.95,84224.0,27.95,27.98,27.86,27.95,84224.0
2016-11-15 11:35:00,27.95,27.99,27.51,27.53,258902.0,27.95,27.99,27.51,27.53,258902.0
2016-11-15 11:40:00,27.54,27.57,27.24,27.41,552812.0,27.54,27.57,27.24,27.41,552812.0
2016-11-15 11:45:00,27.41,27.58,27.35,27.51,83122.0,27.41,27.58,27.35,27.51,83122.0
2016-11-15 11:50:00,27.51,27.63,27.43,27.45,104296.0,27.51,27.63,27.43,27.45,104296.0
2016-11-15 11:55:00,27.47,27.63,27.47,27.59,53546.0,27.47,27.63,27.47,27.59,53546.0
2016-11-15 12:00:00,27.59,27.64,27.53,27.61,69992.0,27.59,27.64,27.53,27.61,69992.0
2016-11-15 12:05:00,27.62,27.64,27.4,27.4,98394.0,27.62,27.64,27.4,27.4,98394.0
2016-11-15 12:10:00,27.41,27.55,27.41,27.49,80834.0,27.41,27.55,27.41,27.49,80834.0
2016-11-15 12:15:00,27.49,27.54,27.41,27.49,117142.0,27.49,27.54,27.41,27.49,117142.0
2016-11-15 12:20:00,27.49,27.54,27.46,27.53,62794.0,27.49,27.54,27.46,27.53,62794.0
2016-11-15 12:25:00,27.52,27.52,27.42,27.5,87644.0,27.52,27.52,27.42,27.5,87644.0
2016-11-15 12:30:00,27.5,27.55,27.47,27.52,49068.0,27.5,27.55,27.47,27.52,49068.0
2016-11-15 12:35:00,27.52,27.55,27.48,27.53,39914.0,27.52,27.55,27.48,27.53,39914.0
2016-11-15 12:40:00,27.53,27.55,27.5,27.53,74192.0,27.53,27.55,27.5,27.53,74192.0
2016-11-15 12:45:00,27.53,27.55,27.5,27.52,40802.0,27.53,27.55,27.5,27.52,40802.0
2016-11-15 12:50:00,27.53,27.55,27.5,27.55,185514.0,27.53,27.55,27.5,27.55,185514.0
2016-11-15 12:55:00,27.55,27.61,27.52,27.54,126260.0,27.55,27.61,27.52,27.54,126260.0
2016-11-15 13:00:00,27.54,27.63,27.53,27.61,110424.0,27.54,27.63,27.53,27.61,110424.0
2016-11-15 13:05:00,27.61,27.76,27.61,27.74,144706.0,27.61,27.76,27.61,27.74,144706.0
2016-11-15 13:10:00,27.74,27.75,27.72,27.75,60030.0,27.74,27.75,27.72,27.75,60030.0
2016-11-15 13:15:00,27.74,27.8,27.73,27.78,34322.0,27.74,27.8,27.73,27.78,34322.0
2016-11-15 13:20:00,27.78,27.81,27.6,27.74,97460.0,27.78,27.81,27.6,27.74,97460.0
2016-11-15 13:25:00,27.75,27.83,27.67,27.7,85292.0,27.75,27.83,27.67,27.7,85292.0
2016-11-15 13:30:00,27.69,27.86,27.69,27.85,47014.0,27.69,27.86,27.69,27.85,47014.0
2016-11-15 13:35:00,27.84,27.88,27.77,27.8,45090.0,27.84,27.88,27.77,27.8,45090.0
2016-11-15 13:40:00,27.8,27.8,27.72,27.76,57404.0,27.8,27.8,27.72,27.76,57404.0
2016-11-15 13:45:00,27.76,27.79,27.72,27.72,83166.0,27.76,27.79,27.72,27.72,83166.0
2016-11-15 13:50:00,27.71,27.72,27.63,27.68,85760.0,27.71,27.72,27.63,27.68,85760.0
2016-11-15 13:55:00,27.68,27.7,27.6,27.63,174792.0,27.68,27.7,27.6,27.63,174792.0
2016-11-15 14:00:00,27.63,27.67,27.59,27.59,70720.0,27.63,27.67,27.59,27.59,70720.0
2016-11-15 14:05:00,27.59,27.61,27.53,27.56,148208.0,27.59,27.61,27.53,27.56,148208.0
2016-11-15 14:10:00,27.55,27.58,27.52,27.55,64662.0,27.55,27.58,27.52,27.55,64662.0
2016-11-15 14:15:00,27.56,27.68,27.55,27.68,55434.0,27.56,27.68,27.55,27.68,55434.0
2016-11-15 14:20:00,27.69,27.73,27.68,27.72,31174.0,27.69,27.73,27.68,27.72,31174.0
2016-11-15 14:25:00,27.73,27.78,27.72,27.74,51936.0,27.73,27.78,27.72,27.74,51936.0
2016-11-15 14:30:00,27.75,27.86,27.75,27.76,105900.0,27.75,27.86,27.75,27.76,105900.0
2016-11-15 14:35:00,27.76,27.76,27.65,27.65,70500.0,27.76,27.76,27.65,27.65,70500.0
2016-11-15 14:40:00,27.66,27.68,27.63,27.68,57170.0,27.66,27.68,27.63,27.68,57170.0
2016-11-15 14:45:00,27.67,27.67,27.56,27.58,85374.0,27.67,27.67,27.56,27.58,85374.0
2016-11-15 14:50:00,27.55,27.59,27.55,27.56,55596.0,27.55,27.59,27.55,27.56,55596.0
2016-11-15 14:55:00,27.57,27.57,27.47,27.47,59918.0,27.57,27.57,27.47,27.47,59918.0
2016-11-15 15:00:00,27.46,27.53,27.43,27.5,81902.0,27.46,27.53,27.43,27.5,81902.0
2016-11-15 15:05:00,27.51,27.58,27.49,27.53,52456.0,27.51,27.58,27.49,27.53,52456.0
2016-11-15 15:10:00,27.52,27.52,27.47,27.5,38958.0,27.52,27.52,27.47,27.5,38958.0
2016-11-15 15:15:00,27.5,27.5,27.43,27.5,98528.0,27.5,27.5,27.43,27.5,98528.0
2016-11-15 15:20:00,27.5,27.5,27.35,27.36,116152.0,27.5,27.5,27.35,27.36,116152.0
2016-11-15 15:25:00,27.35,27.36,27.31,27.34,83076.0,27.35,27.36,27.31,27.34,83076.0
2016-11-15 15:30:00,27.34,27.35,27.25,27.25,105786.0,27.34,27.35,27.25,27.25,105786.0
2016-11-15 15:35:00,27.25,27.27,27.2,27.25,108548.0,27.25,27.27,27.2,27.25,108548.0
2016-11-15 15:40:00,27.24,27.32,27.24,27.28,124606.0,27.24,27.32,27.24,27.28,124606.0
2016-11-15 15:45:00,27.29,27.3,27.26,27.3,154330.0,27.29,27.3,27.26,27.3,154330.0
2016-11-15 15:50:00,27.29,27.33,27.27,27.33,207114.0,27.29,27.33,27.27,27.33,207114.0
2016-11-15 15:55:00,27.33,27.38,27.3,27.38,273190.0,27.33,27.38,27.3,27.38,273190.0
2016-11-16 09:30:00,27.37,27.38,27.29,27.34,23794.0,27.37,27.38,27.29,27.34,23794.0
2016-11-16 09:35:00,27.34,27.43,27.34,27.42,18090.0,27.34,27.43,27.34,27.42,18090.0
2016-11-16 09:40:00,27.39,27.5,27.35,27.38,52640.0,27.39,27.5,27.35,27.38,52640.0
2016-11-16 09:45:00,27.36,27.39,27.28,27.29,27462.0,27.36,27.39,27.28,27.29,27462.0
2016-11-16 09:50:00,27.27,27.41,27.26,27.4,30122.0,27.27,27.41,27.26,27.4,30122.0
2016-11-16 09:55:00,27.38,27.38,27.27,27.29,21544.0,27.38,27.38,27.27,27.29,21544.0
2016-11-16 10:00:00,27.31,27.36,27.29,27.33,29688.0,27.31,27.36,27.29,27.33,29688.0
2016-11-16 10:05:00,27.34,27.39,27.33,27.37,30694.0,27.34,27.39,27.33,27.37,30694.0
2016-11-16 10:10:00,27.36,27.36,27.33,27.33,13338.0,27.36,27.36,27.33,27.33,13338.0
2016-11-16 10:15:00,27.32,27.36,27.31,27.34,25676.0,27.32,27.36,27.31,27.34,25676.0
2016-11-16 10:20:00,27.33,27.35,27.29,27.35,60086.0,27.33,27.35,27.29,27.35,60086.0
2016-11-16 10:25:00,27.34,27.39,27.31,27.39,66574.0,27.34,27.39,27.31,27.39,66574.0
2016-11-16 10:30:00,27.39,27.44,27.38,27.42,16572.0,27.39,27.44,27.38,27.42,16572.0
2016-11-16 10:35:00,27.42,27.45,27.39,27.42,15530.0,27.42,27.45,27.39,27.42,15530.0
2016-11-16 10:40:00,27.44,27.61,27.44,27.61,21780.0,27.44,27.61,27.44,27.61,21780.0
2016-11-16 10:45:00,27.61,27.68,27.59,27.63,50538.0,27.61,27.68,27.59,27.63,50538.0
2016-11-16 10:50:00,27.62,27.7,27.61,27.7,18108.0,27.62,27.7,27.61,27.7,18108.0
2016-11-16 10:55:00,27.7,27.82,27.7,27.74,125902.0,27.7,27.82,27.7,27.74,125902.0
2016-11-16 11:00:00,27.73,27.83,27.73,27.82,47408.0,27.73,27.83,27.73,27.82,47408.0
2016-11-16 11:05:00,27.82,27.82,27.73,27.78,41818.0,27.82,27.82,27.73,27.78,41818.0
2016-11-16 11:10:00,27.79,27.79,27.75,27.78,30336.0,27.79,27.79,27.75,27.78,30336.0
2016-11-16 11:15:00,27.78,27.78,27.66,27.73,83012.0,27.78,27.78,27.66,27.73,83012.0
2016-11-16 11:20:00,27.73,27.78,27.63,27.68,133172.0,27.73,27.78,27.63,27.68,133172.0
2016-11-16 11:25:00,27.66,27.72,27.63,27.66,119080.0,27.66,27.72,27.63,27.66,119080.0
2016-11-16 11:30:00,27.66,27.66,27.59,27.65,40522.0,27.66,27.66,27.59,27.65,40522.0
2016-11-16 11:35:00,27.65,27.67,27.61,27.65,56248.0,27.65,27.67,27.61,27.65,56248.0
2016-11-16 11:40:00,27.66,27.77,27.62,27.62,98792.0,27.66,27.77,27.62,27.62,98792.0
2016-11-16 11:45:00,27.61,27.64,27.5,27.6,67872.0,27.61,27.64,27.5,27.6,67872.0
2016-11-16 11:50:00,27.61,27.61,27.48,27.5,29662.0,27.61,27.61,27.48,27.5,29662.0
2016-11-16 11:55:00,27.5,27.58,27.47,27.56,26112.0,27.5,27.58,27.47,27.56,26112.0
2016-11-16 12:00:00,27.56,27.59,27.55,27.57,33524.0,27.56,27.59,27.55,27.57,33524.0
2016-11-16 12:05:00,27.57,27.59,27.54,27.54,26550.0,27.57,27.59,27.54,27.54,26550.0
2016-11-16 12:10:00,27.55,27.59,27.55,27.55,31662.0,27.55,27.59,27.55,27.55,31662.0
2016-11-16 12:15:00,27.54,27.59,27.53,27.53,19642.0,27.54,27.59,27.53,27.53,19642.0
2016-11-16 12:20:00,27.54,27.56,27.52,27.52,26154.0,27.54,27.56,27.52,27.52,26154.0
2016-11-16 12:25:00,27.52,27.58,27.51,27.52,49392.0,27.52,27.58,27.51,27.52,49392.0
2016-11-16 12:30:00,27.53,27.56,27.52,27.55,33918.0,27.53,27.56,27.52,27.55,33918.0
2016-11-16 12:35:00,27.55,27.57,27.55,27.56,21936.0,27.55,27.57,27.55,27.56,21936.0
2016-11-16 12:40:00,27.55,27.67,27.55,27.65,113016.0,27.55,27.67,27.55,27.65,113016.0
2016-11-16 12:45:00,27.65,27.68,27.62,27.68,41744.0,27.65,27.68,27.62,27.68,41744.0
2016-11-16 12:50:00,27.68,27.68,27.64,27.66,44322.0,27.68,27.68,27.64,27.66,44322.0
2016-11-16 12:55:00,27.66,27.68,27.64,27.67,87672.0,27.66,27.68,27.64,27.67,87672.0
2016-11-16 13:00:00,27.68,27.71,27.6,27.68,89322.0,27.68,27.71,27.6,27.68,89322.0
2016-11-16 13:05:00,27.69,27.69,27.64,27.68,21100.0,27.69,27.69,27.64,27.68,21100.0
2016-11-16 13:10:00,27.68,27.7,27.65,27.68,44448.0,27.68,27.7,27.65,27.68,44448.0
2016-11-16 13:15:00,27.67,27.69,27.65,27.66,42298.0,27.67,27.69,27.65,27.66,42298.0
2016-11-16 13:20:00,27.66,27.68,27.66,27.68,30030.0,27.66,27.68,27.66,27.68,30030.0
2016-11-16 13:25:00,27.67,27.68,27.65,27.65,22538.0,27.67,27.68,27.65,27.65,22538.0
2016-11-16 13:30:00,27.65,27.66,27.6,27.6,55394.0,27.65,27.66,27.6,27.6,55394.0
2016-11-16 13:35:00,27.6,27.65,27.6,27.62,33000.0,27.6,27.65,27.6,27.62,33000.0
2016-11-16 13:40:00,27.63,27.63,27.58,27.61,23204.0,27.63,27.63,27.58,27.61,23204.0
2016-11-16 13:45:00,27.62,27.63,27.6,27.63,23878.0,27.62,27.63,27.6,27.63,23878.0
2016-11-16 13:50:00,27.62,27.62,27.58,27.59,38904.0,27.62,27.62,27.58,27.59,38904.0
2016-11-16 13:55:00,27.59,27.68,27.59,27.67,49250.0,27.59,27.68,27.59,27.67,49250.0
2016-11-16 14:00:00,27.66,27.69,27.65,27.69,17170.0,27.66,27.69,27.65,27.69,17170.0
2016-11-16 14:05:00,27.68,27.68,27.6,27.63,37702.0,27.68,27.68,27.6,27.63,37702.0
2016-11-16 14:10:00,27.63,27.67,27.63,27.65,30186.0,27.63,27.67,27.63,27.65,30186.0
2016-11-16 14:15:00,27.66,27.68,27.63,27.63,41114.0,27.66,27.68,27.63,27.63,41114.0
2016-11-16 14:20:00,27.64,27.68,27.63,27.68,25166.0,27.64,27.68,27.63,27.68,25166.0
2016-11-16 14:25:00,27.67,27.68,27.65,27.67,38668.0,27.67,27.68,27.65,27.67,38668.0
2016-11-16 14:30:00,27.66,27.68,27.65,27.67,30102.0,27.66,27.68,27.65,27.67,30102.0
2016-11-16 14:35:00,27.67,27.68,27.65,27.67,41218.0,27.67,27.68,27.65,27.67,41218.0
2016-11-16 14:40:00,27.67,27.68,27.63,27.64,36140.0,27.67,27.68,27.63,27.64,36140.0
2016-11-16 14:45:00,27.64,27.65,27.63,27.63,28800.0,27.64,27.65,27.63,27.63,28800.0
2016-11-16 14:50:00,27.63,27.63,27.6,27.62,15670.0,27.63,27.63,27.6,27.62,15670.0
2016-11-16 14:55:00,27.62,27.72,27.62,27.7,66924.0,27.62,27.72,27.62,27.7,66924.0
2016-11-16 15:00:00,27.7,27.7,27.67,27.7,53030.0,27.7,27.7,27.67,27.7,53030.0
2016-11-16 15:05:00,27.7,27.75,27.67,27.73,101238.0,27.7,27.75,27.67,27.73,101238.0
2016-11-16 15:10:00,27.73,27.82,27.72,27.8,142134.0,27.73,27.82,27.72,27.8,142134.0
2016-11-16 15:15:00,27.8,27.81,27.68,27.69,96002.0,27.8,27.81,27.68,27.69,96002.0
2016-11-16 15:20:00,27.68,27.7,27.64,27.65,31476.0,27.68,27.7,27.64,27.65,31476.0
2016-11-16 15:25:00,27.65,27.68,27.65,27.68,60386.0,27.65,27.68,27.65,27.68,60386.0
2016-11-16 15:30:00,27.68,27.76,27.67,27.73,243918.0,27.68,27.76,27.67,27.73,243918.0
2016-11-16 15:35:00,27.73,27.75,27.67,27.72,96778.0,27.73,27.75,27.67,27.72,96778.0
2016-11-16 15:40:00,27.71,27.8,27.7,27.79,128036.0,27.71,27.8,27.7,27.79,128036.0
2016-11-16 15:45:00,27.79,27.79,27.72,27.74,212018.0,27.79,27.79,27.72,27.74,212018.0
2016-11-16 15:50:00,27.74,27.81,27.73,27.77,105502.0,27.74,27.81,27.73,27.77,105502.0
2016-11-16 15:55:00,27.77,27.83,27.77,27.81,163214.0,27.77,27.83,27.77,27.81,163214.0
2016-11-17 09:30:00,27.85,28.14,27.85,28.08,41630.0,27.85,28.14,27.85,28.08,41630.0
2016-11-17 09:35:00,28.08,28.13,27.98,28.04,28974.0,28.08,28.13,27.98,28.04,28974.0
2016-11-17 09:40:00,28.06,28.2,28.02,28.15,97180.0,28.06,28.2,28.02,28.15,97180.0
2016-11-17 09:45:00,28.14,28.3,28.12,28.29,80796.0,28.14,28.3,28.12,28.29,80796.0
2016-11-17 09:50:00,28.28,28.5,28.28,28.4,91198.0,28.28,28.5,28.28,28.4,91198.0
2016-11-17 09:55:00,28.39,28.52,28.38,28.49,68468.0,28.39,28.52,28.38,28.49,68468.0
2016-11-17 10:00:00,28.5,28.61,28.42,28.56,117018.0,28.5,28.61,28.42,28.56,117018.0
2016-11-17 10:05:00,28.57,28.58,28.48,28.49,38684.0,28.57,28.58,28.48,28.49,38684.0
2016-11-17 10:10:00,28.49,28.49,28.43,28.45,55334.0,28.49,28.49,28.43,28.45,55334.0
2016-11-17 10:15:00,28.46,28.56,28.43,28.56,89186.0,28.46,28.56,28.43,28.56,89186.0
2016-11-17 10:20:00,28.56,28.65,28.56,28.61,61212.0,28.56,28.65,28.56,28.61,61212.0
2016-11-17 10:25:00,28.61,28.65,28.54,28.61,150900.0,28.61,28.65,28.54,28.61,150900.0
2016-11-17 10:30:00,28.61,28.66,28.57,28.61,40396.0,28.61,28.66,28.57,28.61,40396.0
2016-11-17 10:35:00,28.61,28.69,28.61,28.64,27404.0,28.61,28.69,28.61,28.64,27404.0
2016-11-17 10:40:00,28.65,28.81,28.65,28.81,68500.0,28.65,28.81,28.65,28.81,68500.0
2016-11-17 10:45:00,28.81,28.9,28.8,28.86,80524.0,28.81,28.9,28.8,28.86,80524.0
2016-11-17 10:50:00,28.85,28.89,28.82,28.86,38186.0,28.85,28.89,28.82,28.86,38186.0
2016-11-17 10:55:00,28.86,28.93,28.84,28.84,69788.0,28.86,28.93,28.84,28.84,69788.0
2016-11-17 11:00:00,28.83,28.84,28.75,28.83,133968.0,28.83,28.84,28.75,28.83,133968.0
2016-11-17 11:05:00,28.82,28.84,28.77,28.82,168646.0,28.82,28.84,28.77,28.82,168646.0
2016-11-17 11:10:00,28.81,28.88,28.78,28.84,119274.0,28.81,28.88,28.78,28.84,119274.0
2016-11-17 11:15:00,28.84,28.84,28.78,28.83,44998.0,28.84,28.84,28.78,28.83,44998.0
2016-11-17 11:20:00,28.83,28.85,28.8,28.83,25728.0,28.83,28.85,28.8,28.83,25728.0
2016-11-17 11:25:00,28.83,28.88,28.81,28.84,70550.0,28.83,28.88,28.81,28.84,70550.0
2016-11-17 11:30:00,28.84,28.87,28.8,28.8,38870.0,28.84,28.87,28.8,28.8,38870.0
2016-11-17 11:35:00,28.81,28.86,28.8,28.86,43816.0,28.81,28.86,28.8,28.86,43816.0
2016-11-17 11:40:00,28.86,28.88,28.83,28.87,53920.0,28.86,28.88,28.83,28.87,53920.0
2016-11-17 11:45:00,28.88,28.98,28.86,28.98,90560.0,28.88,28.98,28.86,28.98,90560.0
2016-11-17 11:50:00,28.97,28.98,28.86,28.86,90430.0,28.97,28.98,28.86,28.86,90430.0
2016-11-17 11:55:00,28.85,28.86,28.7,28.71,43630.0,28.85,28.86,28.7,28.71,43630.0
2016-11-17 12:00:00,28.7,28.7,28.64,28.64,37346.0,28.7,28.7,28.64,28.64,37346.0
2016-11-17 12:05:00,28.65,28.8,28.65,28.78,97924.0,28.65,28.8,28.65,28.78,97924.0
2016-11-17 12:10:00,28.77,28.8,28.75,28.79,69992.0,28.77,28.8,28.75,28.79,69992.0
2016-11-17 12:15:00,28.79,28.79,28.71,28.71,39396.0,28.79,28.79,28.71,28.71,39396.0
2016-11-17 12:20:00,28.71,28.77,28.71,28.77,28200.0,28.71,28.77,28.71,28.77,28200.0
2016-11-17 12:25:00,28.77,28.79,28.73,28.79,30610.0,28.77,28.79,28.73,28.79,30610.0
2016-11-17 12:30:00,28.77,28.81,28.76,28.8,19138.0,28.77,28.81,28.76,28.8,19138.0
2016-11-17 12:35:00,28.8,28.8,28.74,28.75,22110.0,28.8,28.8,28.74,28.75,22110.0
2016-11-17 12:40:00,28.75,28.76,28.71,28.71,17570.0,28.75,28.76,28.71,28.71,17570.0
2016-11-17 12:45:00,28.71,28.71,28.63,28.68,20178.0,28.71,28.71,28.63,28.68,20178.0
2016-11-17 12:50:00,28.69,28.74,28.66,28.73,35424.0,28.69,28.74,28.66,28.73,35424.0
2016-11-17 12:55:00,28.74,28.77,28.73,28.77,21600.0,28.74,28.77,28.73,28.77,21600.0
2016-11-17 13:00:00,28.75,28.77,28.74,28.76,27374.0,28.75,28.77,28.74,28.76,27374.0
2016-11-17 13:05:00,28.75,28.76,28.74,28.74,28500.0,28.75,28.76,28.74,28.74,28500.0
2016-11-17 13:10:00,28.74,28.75,28.74,28.75,16252.0,28.74,28.75,28.74,28.75,16252.0
2016-11-17 13:15:00,28.75,28.75,28.74,28.75,32400.0,28.75,28.75,28.74,28.75,32400.0
2016-11-17 13:20:00,28.75,28.75,28.72,28.75,26138.0,28.75,28.75,28.72,28.75,26138.0
2016-11-17 13:25:00,28.75,28.75,28.73,28.75,24068.0,28.75,28.75,28.73,28.75,24068.0
2016-11-17 13:30:00,28.75,28.76,28.74,28.75,18070.0,28.75,28.76,28.74,28.75,18070.0
2016-11-17 13:35:00,28.75,28.76,28.74,28.74,27818.0,28.75,28.76,28.74,28.74,27818.0
2016-11-17 13:40:00,28.74,28.75,28.73,28.74,20418.0,28.74,28.75,28.73,28.74,20418.0
2016-11-17 13:45:00,28.74,28.76,28.73,28.74,25332.0,28.74,28.76,28.73,28.74,25332.0
2016-11-17 13:50:00,28.74,28.75,28.72,28.75,36896.0,28.74,28.75,28.72,28.75,36896.0
2016-11-17 13:55:00,28.74,28.75,28.72,28.73,22080.0,28.74,28.75,28.72,28.73,22080.0
2016-11-17 14:00:00,28.72,28.75,28.72,28.75,57462.0,28.72,28.75,28.72,28.75,57462.0
2016-11-17 14:05:00,28.75,28.75,28.74,28.74,60892.0,28.75,28.75,28.74,28.74,60892.0
2016-11-17 14:10:00,28.74,28.75,28.73,28.75,37898.0,28.74,28.75,28.73,28.75,37898.0
2016-11-17 14:15:00,28.75,28.75,28.74,28.75,33374.0,28.75,28.75,28.74,28.75,33374.0
2016-11-17 14:20:00,28.75,28.76,28.73,28.75,97162.0,28.75,28.76,28.73,28.75,97162.0
2016-11-17 14:25:00,28.75,28.79,28.74,28.79,196646.0,28.75,28.79,28.74,28.79,196646.0
2016-11-17 14:30:00,28.78,28.78,28.74,28.77,48422.0,28.78,28.78,28.74,28.77,48422.0
2016-11-17 14:35:00,28.78,28.79,28.75,28.78,62136.0,28.78,28.79,28.75,28.78,62136.0
2016-11-17 14:40:00,28.78,28.82,28.78,28.8,60180.0,28.78,28.82,28.78,28.8,60180.0
2016-11-17 14:45:00,28.81,28.88,28.8,28.83,116410.0,28.81,28.88,28.8,28.83,116410.0
2016-11-17 14:50:00,28.83,28.83,28.79,28.82,59490.0,28.83,28.83,28.79,28.82,59490.0
2016-11-17 14:55:00,28.82,28.87,28.81,28.83,56706.0,28.82,28.87,28.81,28.83,56706.0
2016-11-17 15:00:00,28.83,28.84,28.81,28.81,25634.0,28.83,28.84,28.81,28.81,25634.0
2016-11-17 15:05:00,28.82,28.82,28.75,28.75,65294.0,28.82,28.82,28.75,28.75,65294.0
2016-11-17 15:10:00,28.75,28.78,28.74,28.75,29030.0,28.75,28.78,28.74,28.75,29030.0
2016-11-17 15:15:00,28.75,28.75,28.74,28.75,70028.0,28.75,28.75,28.74,28.75,70028.0
2016-11-17 15:20:00,28.75,28.76,28.68,28.68,81352.0,28.75,28.76,28.68,28.68,81352.0
2016-11-17 15:25:00,28.69,28.74,28.68,28.7,81262.0,28.69,28.74,28.68,28.7,81262.0
2016-11-17 15:30:00,28.69,28.72,28.69,28.71,72392.0,28.69,28.72,28.69,28.71,72392.0
2016-11-17 15:35:00,28.71,28.72,28.7,28.7,61458.0,28.71,28.72,28.7,28.7,61458.0
2016-11-17 15:40:00,28.7,28.71,28.69,28.71,86618.0,28.7,28.71,28.69,28.71,86618.0
2016-11-17 15:45:00,28.7,28.72,28.69,28.7,78522.0,28.7,28.72,28.69,28.7,78522.0
2016-11-17 15:50:00,28.71,28.71,28.69,28.7,89974.0,28.71,28.71,28.69,28.7,89974.0
2016-11-17 15:55:00,28.7,28.73,28.69,28.7,214744.0,28.7,28.73,28.69,28.7,214744.0
2016-11-18 09:30:00,28.63,28.88,28.6,28.86,108150.0,28.63,28.88,28.6,28.86,108150.0
2016-11-18 09:35:00,28.81,28.85,28.71,28.75,42204.0,28.81,28.85,28.71,28.75,42204.0
2016-11-18 09:40:00,28.75,28.77,28.55,28.55,82078.0,28.75,28.77,28.55,28.55,82078.0
2016-11-18 09:45:00,28.57,28.75,28.56,28.72,40122.0,28.57,28.75,28.56,28.72,40122.0
2016-11-18 09:50:00,28.72,28.77,28.71,28.75,28058.0,28.72,28.77,28.71,28.75,28058.0
2016-11-18 09:55:00,28.75,28.79,28.61,28.61,20896.0,28.75,28.79,28.61,28.61,20896.0
2016-11-18 10:00:00,28.61,28.61,28.56,28.56,35032.0,28.61,28.61,28.56,28.56,35032.0
2016-11-18 10:05:00,28.55,28.61,28.55,28.59,39946.0,28.55,28.61,28.55,28.59,39946.0
2016-11-18 10:10:00,28.59,28.59,28.53,28.54,16922.0,28.59,28.59,28.53,28.54,16922.0
2016-11-18 10:15:00,28.54,28.58,28.51,28.55,22284.0,28.54,28.58,28.51,28.55,22284.0
2016-11-18 10:20:00,28.55,28.59,28.53,28.54,24944.0,28.55,28.59,28.53,28.54,24944.0
2016-11-18 10:25:00,28.54,28.58,28.53,28.54,15484.0,28.54,28.58,28.53,28.54,15484.0
2016-11-18 10:30:00,28.54,28.54,28.5,28.51,31930.0,28.54,28.54,28.5,28.51,31930.0
2016-11-18 10:35:00,28.5,28.55,28.5,28.51,24786.0,28.5,28.55,28.5,28.51,24786.0
2016-11-18 10:40:00,28.51,28.54,28.5,28.53,12632.0,28.51,28.54,28.5,28.53,12632.0
2016-11-18 10:45:00,28.54,28.57,28.45,28.5,127100.0,28.54,28.57,28.45,28.5,127100.0
2016-11-18 10:50:00,28.5,28.55,28.5,28.54,20472.0,28.5,28.55,28.5,28.54,20472.0
2016-11-18 10:55:00,28.54,28.55,28.51,28.55,18366.0,28.54,28.55,28.51,28.55,18366.0
2016-11-18 11:00:00,28.54,28.64,28.52,28.61,44404.0,28.54,28.64,28.52,28.61,44404.0
2016-11-18 11:05:00,28.61,28.61,28.56,28.6,20298.0,28.61,28.61,28.56,28.6,20298.0
2016-11-18 11:10:00,28.6,28.66,28.59,28.65,24896.0,28.6,28.66,28.59,28.65,24896.0
2016-11-18 11:15:00,28.66,28.66,28.61,28.64,27236.0,28.66,28.66,28.61,28.64,27236.0
2016-11-18 11:20:00,28.63,28.63,28.56,28.57,16550.0,28.63,28.63,28.56,28.57,16550.0
2016-11-18 11:25:00,28.56,28.59,28.49,28.59,19784.0,28.56,28.59,28.49,28.59,19784.0
2016-11-18 11:30:00,28.57,28.57,28.5,28.51,20862.0,28.57,28.57,28.5,28.51,20862.0
2016-11-18 11:35:00,28.5,28.5,28.46,28.5,9896.0,28.5,28.5,28.46,28.5,9896.0
2016-11-18 11:40:00,28.5,28.52,28.48,28.51,34538.0,28.5,28.52,28.48,28.51,34538.0
2016-11-18 11:45:00,28.52,28.57,28.51,28.55,23258.0,28.52,28.57,28.51,28.55,23258.0
2016-11-18 11:50:00,28.53,28.58,28.5,28.55,8932.0,28.53,28.58,28.5,28.55,8932.0
2016-11-18 11:55:00,28.54,28.59,28.54,28.57,10864.0,28.54,28.59,28.54,28.57,10864.0
2016-11-18 12:00:00,28.57,28.59,28.53,28.53,13994.0,28.57,28.59,28.53,28.53,13994.0
2016-11-18 12:05:00,28.52,28.55,28.5,28.52,8074.0,28.52,28.55,28.5,28.52,8074.0
2016-11-18 12:10:00,28.52,28.55,28.52,28.54,11764.0,28.52,28.55,28.52,28.54,11764.0
2016-11-18 12:15:00,28.53,28.53,28.5,28.53,10906.0,28.53,28.53,28.5,28.53,10906.0
2016-11-18 12:20:00,28.54,28.55,28.49,28.55,19624.0,28.54,28.55,28.49,28.55,19624.0
2016-11-18 12:25:00,28.55,28.58,28.55,28.58,11504.0,28.55,28.58,28.55,28.58,11504.0
2016-11-18 12:30:00,28.58,28.58,28.54,28.57,20834.0,28.58,28.58,28.54,28.57,20834.0
2016-11-18 12:35:00,28.56,28.56,28.52,28.55,8034.0,28.56,28.56,28.52,28.55,8034.0
2016-11-18 12:40:00,28.55,28.55,28.52,28.54,7654.0,28.55,28.55,28.52,28.54,7654.0
2016-11-18 12:45:00,28.53,28.55,28.52,28.55,12422.0,28.53,28.55,28.52,28.55,12422.0
2016-11-18 12:50:00,28.55,28.57,28.53,28.53,15602.0,28.55,28.57,28.53,28.53,15602.0
2016-11-18 12:55:00,28.53,28.55,28.52,28.54,12336.0,28.53,28.55,28.52,28.54,12336.0
2016-11-18 13:00:00,28.55,28.55,28.53,28.54,6524.0,28.55,28.55,28.53,28.54,6524.0
2016-11-18 13:05:00,28.55,28.56,28.54,28.54,6466.0,28.55,28.56,28.54,28.54,6466.0
2016-11-18 13:10:00,28.54,28.56,28.54,28.55,11078.0,28.54,28.56,28.54,28.55,11078.0
2016-11-18 13:15:00,28.55,28.55,28.5,28.5,19172.0,28.55,28.55,28.5,28.5,19172.0
2016-11-18 13:20:00,28.49,28.52,28.48,28.5,42364.0,28.49,28.52,28.48,28.5,42364.0
2016-11-18 13:25:00,28.49,28.52,28.46,28.46,18342.0,28.49,28.52,28.46,28.46,18342.0
2016-11-18 13:30:00,28.46,28.5,28.45,28.46,13040.0,28.46,28.5,28.45,28.46,13040.0
2016-11-18 13:35:00,28.47,28.48,28.44,28.48,14838.0,28.47,28.48,28.44,28.48,14838.0
2016-11-18 13:40:00,28.48,28.48,28.45,28.48,12442.0,28.48,28.48,28.45,28.48,12442.0
2016-11-18 13:45:00,28.46,28.5,28.46,28.47,12770.0,28.46,28.5,28.46,28.47,12770.0
2016-11-18 13:50:00,28.47,28.47,28.45,28.47,10784.0,28.47,28.47,28.45,28.47,10784.0
2016-11-18 13:55:00,28.45,28.46,28.42,28.43,18300.0,28.45,28.46,28.42,28.43,18300.0
2016-11-18 14:00:00,28.43,28.45,28.42,28.43,15678.0,28.43,28.45,28.42,28.43,15678.0
2016-11-18 14:05:00,28.43,28.43,28.41,28.42,13488.0,28.43,28.43,28.41,28.42,13488.0
2016-11-18 14:10:00,28.42,28.42,28.38,28.41,32852.0,28.42,28.42,28.38,28.41,32852.0
2016-11-18 14:15:00,28.4,28.41,28.36,28.39,28902.0,28.4,28.41,28.36,28.39,28902.0
2016-11-18 14:20:00,28.39,28.41,28.38,28.41,23292.0,28.39,28.41,28.38,28.41,23292.0
2016-11-18 14:25:00,28.4,28.4,28.36,28.36,15158.0,28.4,28.4,28.36,28.36,15158.0
2016-11-18 14:30:00,28.38,28.4,28.35,28.4,15892.0,28.38,28.4,28.35,28.4,15892.0
2016-11-18 14:35:00,28.4,28.42,28.39,28.42,18902.0,28.4,28.42,28.39,28.42,18902.0
2016-11-18 14:40:00,28.42,28.44,28.4,28.43,31196.0,28.42,28.44,28.4,28.43,31196.0
2016-11-18 14:45:00,28.43,28.47,28.42,28.47,31422.0,28.43,28.47,28.42,28.47,31422.0
2016-11-18 14:50:00,28.47,28.47,28.42,28.43,28414.0,28.47,28.47,28.42,28.43,28414.0
2016-11-18 14:55:00,28.43,28.43,28.42,28.43,14032.0,28.43,28.43,28.42,28.43,14032.0
2016-11-18 15:00:00,28.43,28.45,28.39,28.41,46402.0,28.43,28.45,28.39,28.41,46402.0
2016-11-18 15:05:00,28.42,28.43,28.41,28.42,13048.0,28.42,28.43,28.41,28.42,13048.0
2016-11-18 15:10:00,28.42,28.46,28.42,28.43,18654.0,28.42,28.46,28.42,28.43,18654.0
2016-11-18 15:15:00,28.42,28.45,28.42,28.43,15326.0,28.42,28.45,28.42,28.43,15326.0
2016-11-18 15:20:00,28.43,28.43,28.4,28.41,28838.0,28.43,28.43,28.4,28.41,28838.0
2016-11-18 15:25:00,28.41,28.45,28.4,28.43,30084.0,28.41,28.45,28.4,28.43,30084.0
2016-11-18 15:30:00,28.44,28.48,28.41,28.47,50780.0,28.44,28.48,28.41,28.47,50780.0
2016-11-18 15:35:00,28.48,28.5,28.44,28.5,53646.0,28.48,28.5,28.44,28.5,53646.0
2016-11-18 15:40:00,28.49,28.57,28.49,28.52,65812.0,28.49,28.57,28.49,28.52,65812.0
2016-11-18 15:45:00,28.52,28.54,28.48,28.51,60900.0,28.52,28.54,28.48,28.51,60900.0
2016-11-18 15:50:00,28.5,28.51,28.47,28.48,63102.0,28.5,28.51,28.47,28.48,63102.0
2016-11-18 15:55:00,28.48,28.49,28.42,28.46,90716.0,28.48,28.49,28.42,28.46,90716.0
2016-11-21 09:30:00,28.59,28.75,28.59,28.75,35824.0,28.59,28.75,28.59,28.75,35824.0
2016-11-21 09:35:00,28.75,28.79,28.71,28.77,20576.0,28.75,28.79,28.71,28.77,20576.0
2016-11-21 09:40:00,28.79,28.79,28.69,28.71,18498.0,28.79,28.79,28.69,28.71,18498.0
2016-11-21 09:45:00,28.74,28.79,28.73,28.78,19624.0,28.74,28.79,28.73,28.78,19624.0
2016-11-21 09:50:00,28.78,28.78,28.74,28.76,13306.0,28.78,28.78,28.74,28.76,13306.0
2016-11-21 09:55:00,28.76,28.79,28.73,28.76,27916.0,28.76,28.79,28.73,28.76,27916.0
2016-11-21 10:00:00,28.78,28.79,28.73,28.78,44404.0,28.78,28.79,28.73,28.78,44404.0
2016-11-21 10:05:00,28.79,28.82,28.75,28.78,26238.0,28.79,28.82,28.75,28.78,26238.0
2016-11-21 10:10:00,28.77,28.78,28.74,28.78,39002.0,28.77,28.78,28.74,28.78,39002.0
2016-11-21 10:15:00,28.77,28.83,28.77,28.79,32106.0,28.77,28.83,28.77,28.79,32106.0
2016-11-21 10:20:00,28.76,28.81,28.75,28.81,28296.0,28.76,28.81,28.75,28.81,28296.0
2016-11-21 10:25:00,28.81,28.82,28.75,28.78,29374.0,28.81,28.82,28.75,28.78,29374.0
2016-11-21 10:30:00,28.78,28.78,28.76,28.78,13250.0,28.78,28.78,28.76,28.78,13250.0
2016-11-21 10:35:00,28.79,28.82,28.77,28.8,22142.0,28.79,28.82,28.77,28.8,22142.0
2016-11-21 10:40:00,28.79,28.84,28.79,28.84,20952.0,28.79,28.84,28.79,28.84,20952.0
2016-11-21 10:45:00,28.83,28.84,28.79,28.81,53754.0,28.83,28.84,28.79,28.81,53754.0
2016-11-21 10:50:00,28.82,28.86,28.82,28.86,19060.0,28.82,28.86,28.82,28.86,19060.0
2016-11-21 10:55:00,28.86,28.88,28.79,28.83,23880.0,28.86,28.88,28.79,28.83,23880.0
2016-11-21 11:00:00,28.83,28.86,28.78,28.78,25920.0,28.83,28.86,28.78,28.78,25920.0
2016-11-21 11:05:00,28.8,28.8,28.78,28.79,70066.0,28.8,28.8,28.78,28.79,70066.0
2016-11-21 11:10:00,28.79,28.8,28.75,28.76,33752.0,28.79,28.8,28.75,28.76,33752.0
2016-11-21 11:15:00,28.77,28.78,28.75,28.75,55496.0,28.77,28.78,28.75,28.75,55496.0
2016-11-21 11:20:00,28.75,28.78,28.75,28.77,77356.0,28.75,28.78,28.75,28.77,77356.0
2016-11-21 11:25:00,28.77,28.79,28.75,28.78,81924.0,28.77,28.79,28.75,28.78,81924.0
2016-11-21 11:30:00,28.76,28.8,28.75,28.79,41272.0,28.76,28.8,28.75,28.79,41272.0
2016-11-21 11:35:00,28.78,28.83,28.78,28.83,65986.0,28.78,28.83,28.78,28.83,65986.0
2016-11-21 11:40:00,28.83,28.83,28.75,28.75,36038.0,28.83,28.83,28.75,28.75,36038.0
2016-11-21 11:45:00,28.76,28.78,28.75,28.77,54740.0,28.76,28.78,28.75,28.77,54740.0
2016-11-21 11:50:00,28.77,28.78,28.75,28.78,42902.0,28.77,28.78,28.75,28.78,42902.0
2016-11-21 11:55:00,28.77,28.79,28.75,28.77,24108.0,28.77,28.79,28.75,28.77,24108.0
2016-11-21 12:00:00,28.78,28.79,28.77,28.78,29286.0,28.78,28.79,28.77,28.78,29286.0
2016-11-21 12:05:00,28.79,28.83,28.78,28.83,28628.0,28.79,28.83,28.78,28.83,28628.0
2016-11-21 12:10:00,28.83,28.86,28.81,28.86,25694.0,28.83,28.86,28.81,28.86,25694.0
2016-11-21 12:15:00,28.85,28.89,28.85,28.89,13044.0,28.85,28.89,28.85,28.89,13044.0
2016-11-21 12:20:00,28.9,28.91,28.85,28.89,38898.0,28.9,28.91,28.85,28.89,38898.0
2016-11-21 12:25:00,28.88,28.91,28.86,28.9,10288.0,28.88,28.91,28.86,28.9,10288.0
2016-11-21 12:30:00,28.91,28.91,28.88,28.89,16494.0,28.91,28.91,28.88,28.89,16494.0
2016-11-21 12:35:00,28.88,28.89,28.84,28.86,17350.0,28.88,28.89,28.84,28.86,17350.0
2016-11-21 12:40:00,28.86,28.9,28.86,28.9,9788.0,28.86,28.9,28.86,28.9,9788.0
2016-11-21 12:45:00,28.9,28.9,28.85,28.85,11816.0,28.9,28.9,28.85,28.85,11816.0
2016-11-21 12:50:00,28.85,28.9,28.84,28.86,11486.0,28.85,28.9,28.84,28.86,11486.0
2016-11-21 12:55:00,28.88,28.89,28.84,28.84,21286.0,28.88,28.89,28.84,28.84,21286.0
2016-11-21 13:00:00,28.84,28.86,28.81,28.85,17720.0,28.84,28.86,28.81,28.85,17720.0
2016-11-21 13:05:00,28.85,28.87,28.84,28.86,11572.0,28.85,28.87,28.84,28.86,11572.0
2016-11-21 13:10:00,28.86,28.87,28.84,28.86,36422.0,28.86,28.87,28.84,28.86,36422.0
2016-11-21 13:15:00,28.86,28.88,28.86,28.86,61494.0,28.86,28.88,28.86,28.86,61494.0
2016-11-21 13:20:00,28.86,28.88,28.83,28.86,24420.0,28.86,28.88,28.83,28.86,24420.0
2016-11-21 13:25:00,28.85,28.88,28.85,28.87,26238.0,28.85,28.88,28.85,28.87,26238.0
2016-11-21 13:30:00,28.87,28.9,28.86,28.88,50704.0,28.87,28.9,28.86,28.88,50704.0
2016-11-21 13:35:00,28.88,28.91,28.86,28.89,40050.0,28.88,28.91,28.86,28.89,40050.0
2016-11-21 13:40:00,28.89,28.89,28.85,28.86,65940.0,28.89,28.89,28.85,28.86,65940.0
2016-11-21 13:45:00,28.86,28.86,28.84,28.84,33828.0,28.86,28.86,28.84,28.84,33828.0
2016-11-21 13:50:00,28.84,28.84,28.82,28.82,28478.0,28.84,28.84,28.82,28.82,28478.0
2016-11-21 13:55:00,28.81,28.82,28.8,28.81,55028.0,28.81,28.82,28.8,28.81,55028.0
2016-11-21 14:00:00,28.81,28.82,28.8,28.81,48860.0,28.81,28.82,28.8,28.81,48860.0
2016-11-21 14:05:00,28.81,28.83,28.8,28.83,18708.0,28.81,28.83,28.8,28.83,18708.0
2016-11-21 14:10:00,28.82,28.83,28.82,28.82,15892.0,28.82,28.83,28.82,28.82,15892.0
2016-11-21 14:15:00,28.83,28.83,28.8,28.83,37410.0,28.83,28.83,28.8,28.83,37410.0
2016-11-21 14:20:00,28.83,28.85,28.81,28.81,19116.0,28.83,28.85,28.81,28.81,19116.0
2016-11-21 14:25:00,28.81,28.86,28.81,28.86,15108.0,28.81,28.86,28.81,28.86,15108.0
2016-11-21 14:30:00,28.86,28.86,28.84,28.86,22974.0,28.86,28.86,28.84,28.86,22974.0
2016-11-21 14:35:00,28.86,28.88,28.84,28.84,34700.0,28.86,28.88,28.84,28.84,34700.0
2016-11-21 14:40:00,28.84,28.84,28.82,28.83,15984.0,28.84,28.84,28.82,28.83,15984.0
2016-11-21 14:45:00,28.83,28.85,28.83,28.85,39298.0,28.83,28.85,28.83,28.85,39298.0
2016-11-21 14:50:00,28.85,28.86,28.85,28.85,28622.0,28.85,28.86,28.85,28.85,28622.0
2016-11-21 14:55:00,28.85,28.88,28.84,28.85,35616.0,28.85,28.88,28.84,28.85,35616.0
2016-11-21 15:00:00,28.84,28.85,28.83,28.84,49696.0,28.84,28.85,28.83,28.84,49696.0
2016-11-21 15:05:00,28.84,28.86,28.83,28.85,36670.0,28.84,28.86,28.83,28.85,36670.0
2016-11-21 15:10:00,28.85,28.9,28.85,28.9,32334.0,28.85,28.9,28.85,28.9,32334.0
2016-11-21 15:15:00,28.9,28.92,28.88,28.88,45760.0,28.9,28.92,28.88,28.88,45760.0
2016-11-21 15:20:00,28.88,28.89,28.86,28.89,41444.0,28.88,28.89,28.86,28.89,41444.0
2016-11-21 15:25:00,28.89,28.91,28.88,28.9,50252.0,28.89,28.91,28.88,28.9,50252.0
2016-11-21 15:30:00,28.91,28.92,28.9,28.92,61760.0,28.91,28.92,28.9,28.92,61760.0
2016-11-21 15:35:00,28.92,28.92,28.85,28.89,75846.0,28.92,28.92,28.85,28.89,75846.0
2016-11-21 15:40:00,28.89,28.92,28.88,28.92,75602.0,28.89,28.92,28.88,28.92,75602.0
2016-11-21 15:45:00,28.91,28.93,28.9,28.92,109488.0,28.91,28.93,28.9,28.92,109488.0
2016-11-21 15:50:00,28.91,28.94,28.9,28.93,129170.0,28.91,28.94,28.9,28.93,129170.0
2016-11-21 15:55:00,28.93,28.93,28.9,28.9,242922.0,28.93,28.93,28.9,28.9,242922.0
2016-11-22 09:30:00,28.99,29.04,28.93,28.97,31640.0,28.99,29.04,28.93,28.97,31640.0
2016-11-22 09:35:00,28.95,28.99,28.93,28.96,13762.0,28.95,28.99,28.93,28.96,13762.0
2016-11-22 09:40:00,28.97,28.98,28.83,28.83,26228.0,28.97,28.98,28.83,28.83,26228.0
2016-11-22 09:45:00,28.83,28.86,28.79,28.79,9000.0,28.83,28.86,28.79,28.79,9000.0
2016-11-22 09:50:00,28.79,28.8,28.71,28.71,13846.0,28.79,28.8,28.71,28.71,13846.0
2016-11-22 09:55:00,28.74,28.74,28.54,28.6,43868.0,28.74,28.74,28.54,28.6,43868.0
2016-11-22 10:00:00,28.61,28.65,28.6,28.63,25120.0,28.61,28.65,28.6,28.63,25120.0
2016-11-22 10:05:00,28.64,28.72,28.64,28.69,22186.0,28.64,28.72,28.64,28.69,22186.0
2016-11-22 10:10:00,28.68,28.73,28.66,28.72,25188.0,28.68,28.73,28.66,28.72,25188.0
2016-11-22 10:15:00,28.71,28.75,28.7,28.71,32238.0,28.71,28.75,28.7,28.71,32238.0
2016-11-22 10:20:00,28.72,28.72,28.7,28.7,63622.0,28.72,28.72,28.7,28.7,63622.0
2016-11-22 10:25:00,28.7,28.71,28.66,28.66,31406.0,28.7,28.71,28.66,28.66,31406.0
2016-11-22 10:30:00,28.66,28.66,28.61,28.61,17300.0,28.66,28.66,28.61,28.61,17300.0
2016-11-22 10:35:00,28.62,28.63,28.54,28.54,21006.0,28.62,28.63,28.54,28.54,21006.0
2016-11-22 10:40:00,28.55,28.55,28.46,28.46,55056.0,28.55,28.55,28.46,28.46,55056.0
2016-11-22 10:45:00,28.46,28.46,28.36,28.36,24506.0,28.46,28.46,28.36,28.36,24506.0
2016-11-22 10:50:00,28.36,28.38,28.27,28.27,41234.0,28.36,28.38,28.27,28.27,41234.0
2016-11-22 10:55:00,28.27,28.39,28.27,28.3,25054.0,28.27,28.39,28.27,28.3,25054.0
2016-11-22 11:00:00,28.29,28.33,28.29,28.3,23752.0,28.29,28.33,28.29,28.3,23752.0
2016-11-22 11:05:00,28.28,28.29,28.21,28.21,37222.0,28.28,28.29,28.21,28.21,37222.0
2016-11-22 11:10:00,28.21,28.21,28.1,28.11,31584.0,28.21,28.21,28.1,28.11,31584.0
2016-11-22 11:15:00,28.1,28.18,28.08,28.18,45436.0,28.1,28.18,28.08,28.18,45436.0
2016-11-22 11:20:00,28.19,28.2,28.06,28.11,36864.0,28.19,28.2,28.06,28.11,36864.0
2016-11-22 11:25:00,28.11,28.13,28.07,28.1,24076.0,28.11,28.13,28.07,28.1,24076.0
2016-11-22 11:30:00,28.09,28.09,27.97,27.98,40342.0,28.09,28.09,27.97,27.98,40342.0
2016-11-22 11:35:00,27.98,28.11,27.98,28.08,24936.0,27.98,28.11,27.98,28.08,24936.0
2016-11-22 11:40:00,28.07,28.07,28.0,28.03,20562.0,28.07,28.07,28.0,28.03,20562.0
2016-11-22 11:45:00,28.03,28.12,28.03,28.03,30274.0,28.03,28.12,28.03,28.03,30274.0
2016-11-22 11:50:00,28.05,28.11,28.05,28.09,22898.0,28.05,28.11,28.05,28.09,22898.0
2016-11-22 11:55:00,28.08,28.11,28.04,28.05,24604.0,28.08,28.11,28.04,28.05,24604.0
2016-11-22 12:00:00,28.05,28.06,28.0,28.0,24244.0,28.05,28.06,28.0,28.0,24244.0
2016-11-22 12:05:00,28.02,28.09,28.02,28.09,19460.0,28.02,28.09,28.02,28.09,19460.0
2016-11-22 12:10:00,28.08,28.09,28.03,28.06,22852.0,28.08,28.09,28.03,28.06,22852.0
2016-11-22 12:15:00,28.07,28.1,28.06,28.08,59244.0,28.07,28.1,28.06,28.08,59244.0
2016-11-22 12:20:00,28.08,28.14,28.08,28.11,22052.0,28.08,28.14,28.08,28.11,22052.0
2016-11-22 12:25:00,28.11,28.15,28.1,28.11,18050.0,28.11,28.15,28.1,28.11,18050.0
2016-11-22 12:30:00,28.12,28.14,28.08,28.1,22454.0,28.12,28.14,28.08,28.1,22454.0
2016-11-22 12:35:00,28.1,28.11,28.08,28.09,23760.0,28.1,28.11,28.08,28.09,23760.0
2016-11-22 12:40:00,28.08,28.13,28.07,28.1,129510.0,28.08,28.13,28.07,28.1,129510.0
2016-11-22 12:45:00,28.1,28.22,28.1,28.21,46598.0,28.1,28.22,28.1,28.21,46598.0
2016-11-22 12:50:00,28.2,28.25,28.19,28.25,70634.0,28.2,28.25,28.19,28.25,70634.0
2016-11-22 12:55:00,28.25,28.32,28.25,28.25,102914.0,28.25,28.32,28.25,28.25,102914.0
2016-11-22 13:00:00,28.25,28.25,28.14,28.15,209912.0,28.25,28.25,28.14,28.15,209912.0
2016-11-22 13:05:00,28.15,28.2,28.13,28.19,23686.0,28.15,28.2,28.13,28.19,23686.0
2016-11-22 13:10:00,28.19,28.22,28.17,28.21,30744.0,28.19,28.22,28.17,28.21,30744.0
2016-11-22 13:15:00,28.21,28.24,28.18,28.21,24550.0,28.21,28.24,28.18,28.21,24550.0
2016-11-22 13:20:00,28.18,28.24,28.18,28.24,19996.0,28.18,28.24,28.18,28.24,19996.0
2016-11-22 13:25:00,28.25,28.27,28.24,28.26,26450.0,28.25,28.27,28.24,28.26,26450.0
2016-11-22 13:30:00,28.26,28.31,28.24,28.3,28080.0,28.26,28.31,28.24,28.3,28080.0
2016-11-22 13:35:00,28.3,28.31,28.24,28.3,27150.0,28.3,28.31,28.24,28.3,27150.0
2016-11-22 13:40:00,28.3,28.31,28.25,28.27,25020.0,28.3,28.31,28.25,28.27,25020.0
2016-11-22 13:45:00,28.26,28.27,28.21,28.22,22624.0,28.26,28.27,28.21,28.22,22624.0
2016-11-22 13:50:00,28.21,28.22,28.1,28.11,43444.0,28.21,28.22,28.1,28.11,43444.0
2016-11-22 13:55:00,28.11,28.14,28.04,28.05,33154.0,28.11,28.14,28.04,28.05,33154.0
2016-11-22 14:00:00,28.05,28.06,27.96,27.97,38692.0,28.05,28.06,27.96,27.97,38692.0
2016-11-22 14:05:00,27.98,28.0,27.9,27.91,73906.0,27.98,28.0,27.9,27.91,73906.0
2016-11-22 14:10:00,27.91,28.03,27.91,28.03,25272.0,27.91,28.03,27.91,28.03,25272.0
2016-11-22 14:15:00,28.02,28.03,27.92,27.93,44638.0,28.02,28.03,27.92,27.93,44638.0
2016-11-22 14:20:00,27.92,27.95,27.88,27.92,24650.0,27.92,27.95,27.88,27.92,24650.0
2016-11-22 14:25:00,27.93,27.93,27.86,27.93,41590.0,27.93,27.93,27.86,27.93,41590.0
2016-11-22 14:30:00,27.92,27.99,27.92,27.99,25784.0,27.92,27.99,27.92,27.99,25784.0
2016-11-22 14:35:00,27.99,28.03,27.96,27.96,28150.0,27.99,28.03,27.96,27.96,28150.0
2016-11-22 14:40:00,27.96,28.04,27.96,28.03,22792.0,27.96,28.04,27.96,28.03,22792.0
2016-11-22 14:45:00,28.03,28.05,27.97,28.0,27130.0,28.03,28.05,27.97,28.0,27130.0
2016-11-22 14:50:00,28.0,28.01,27.98,28.0,36990.0,28.0,28.01,27.98,28.0,36990.0
2016-11-22 14:55:00,28.0,28.04,28.0,28.04,21008.0,28.0,28.04,28.0,28.04,21008.0
2016-11-22 15:00:00,28.03,28.06,28.03,28.06,38698.0,28.03,28.06,28.03,28.06,38698.0
2016-11-22 15:05:00,28.05,28.06,28.02,28.03,36294.0,28.05,28.06,28.02,28.03,36294.0
2016-11-22 15:10:00,28.03,28.03,28.0,28.02,29082.0,28.03,28.03,28.0,28.02,29082.0
2016-11-22 15:15:00,28.02,28.02,27.97,28.0,60788.0,28.02,28.02,27.97,28.0,60788.0
2016-11-22 15:20:00,28.0,28.01,27.98,28.0,43670.0,28.0,28.01,27.98,28.0,43670.0
2016-11-22 15:25:00,28.0,28.04,28.0,28.01,34004.0,28.0,28.04,28.0,28.01,34004.0
2016-11-22 15:30:00,28.01,28.02,27.98,27.99,52728.0,28.01,28.02,27.98,27.99,52728.0
2016-11-22 15:35:00,27.99,28.0,27.97,27.98,58068.0,27.99,28.0,27.97,27.98,58068.0
2016-11-22 15:40:00,27.98,28.0,27.97,27.97,78246.0,27.98,28.0,27.97,27.97,78246.0
2016-11-22 15:45:00,27.97,27.99,27.96,27.97,92230.0,27.97,27.99,27.96,27.97,92230.0
2016-11-22 15:50:00,27.97,28.03,27.97,28.03,93716.0,27.97,28.03,27.97,28.03,93716.0
2016-11-22 15:55:00,28.03,28.03,27.96,27.97,218018.0,28.03,28.03,27.96,27.97,218018.0
2016-11-23 09:30:00,27.78,27.94,27.67,27.88,37946.0,27.78,27.94,27.67,27.88,37946.0
2016-11-23 09:35:00,27.85,27.93,27.82,27.84,25564.0,27.85,27.93,27.82,27.84,25564.0
2016-11-23 09:40:00,27.86,27.88,27.8,27.82,14616.0,27.86,27.88,27.8,27.82,14616.0
2016-11-23 09:45:00,27.83,27.83,27.74,27.75,37882.0,27.83,27.83,27.74,27.75,37882.0
2016-11-23 09:50:00,27.76,27.78,27.72,27.72,18390.0,27.76,27.78,27.72,27.72,18390.0
2016-11-23 09:55:00,27.7,27.71,27.64,27.65,27222.0,27.7,27.71,27.64,27.65,27222.0
2016-11-23 10:00:00,27.64,27.78,27.64,27.75,46868.0,27.64,27.78,27.64,27.75,46868.0
2016-11-23 10:05:00,27.77,27.91,27.75,27.86,104376.0,27.77,27.91,27.75,27.86,104376.0
2016-11-23 10:10:00,27.86,27.92,27.85,27.85,48656.0,27.86,27.92,27.85,27.85,48656.0
2016-11-23 10:15:00,27.85,27.91,27.82,27.91,17776.0,27.85,27.91,27.82,27.91,17776.0
2016-11-23 10:20:00,27.91,27.93,27.89,27.9,108122.0,27.91,27.93,27.89,27.9,108122.0
2016-11-23 10:25:00,27.9,28.05,27.88,28.0,35304.0,27.9,28.05,27.88,28.0,35304.0
2016-11-23 10:30:00,28.0,28.05,28.0,28.04,38930.0,28.0,28.05,28.0,28.04,38930.0
2016-11-23 10:35:00,28.04,28.04,27.94,27.94,29022.0,28.04,28.04,27.94,27.94,29022.0
2016-11-23 10:40:00,27.94,28.0,27.9,27.94,53328.0,27.94,28.0,27.9,27.94,53328.0
2016-11-23 10:45:00,27.94,27.99,27.94,27.95,17666.0,27.94,27.99,27.94,27.95,17666.0
2016-11-23 10:50:00,27.96,27.97,27.93,27.95,16230.0,27.96,27.97,27.93,27.95,16230.0
2016-11-23 10:55:00,27.95,27.96,27.9,27.92,41136.0,27.95,27.96,27.9,27.92,41136.0
2016-11-23 11:00:00,27.93,28.02,27.92,28.02,34692.0,27.93,28.02,27.92,28.02,34692.0
2016-11-23 11:05:00,28.02,28.03,28.0,28.01,40668.0,28.02,28.03,28.0,28.01,40668.0
2016-11-23 11:10:00,28.01,28.03,27.95,27.97,49286.0,28.01,28.03,27.95,27.97,49286.0
2016-11-23 11:15:00,27.98,27.99,27.95,27.97,15968.0,27.98,27.99,27.95,27.97,15968.0
2016-11-23 11:20:00,27.96,28.0,27.96,27.97,23554.0,27.96,28.0,27.96,27.97,23554.0
2016-11-23 11:25:00,27.97,28.05,27.96,28.02,27758.0,27.97,28.05,27.96,28.02,27758.0
2016-11-23 11:30:00,28.03,28.03,27.95,28.0,29550.0,28.03,28.03,27.95,28.0,29550.0
2016-11-23 11:35:00,28.01,28.02,27.98,28.0,23516.0,28.01,28.02,27.98,28.0,23516.0
2016-11-23 11:40:00,28.0,28.03,28.0,28.01,25252.0,28.0,28.03,28.0,28.01,25252.0
2016-11-23 11:45:00,28.01,28.05,28.01,28.04,36196.0,28.01,28.05,28.01,28.04,36196.0
2016-11-23 11:50:00,28.05,28.09,28.04,28.08,35656.0,28.05,28.09,28.04,28.08,35656.0
2016-11-23 11:55:00,28.08,28.1,28.03,28.05,45076.0,28.08,28.1,28.03,28.05,45076.0
2016-11-23 12:00:00,28.05,28.15,28.03,28.13,35942.0,28.05,28.15,28.03,28.13,35942.0
2016-11-23 12:05:00,28.13,28.15,28.11,28.11,33598.0,28.13,28.15,28.11,28.11,33598.0
2016-11-23 12:10:00,28.11,28.12,28.08,28.08,25798.0,28.11,28.12,28.08,28.08,25798.0
2016-11-23 12:15:00,28.09,28.09,28.05,28.07,29596.0,28.09,28.09,28.05,28.07,29596.0
2016-11-23 12:20:00,28.08,28.09,28.03,28.06,32414.0,28.08,28.09,28.03,28.06,32414.0
2016-11-23 12:25:00,28.06,28.08,28.05,28.07,33106.0,28.06,28.08,28.05,28.07,33106.0
2016-11-23 12:30:00,28.08,28.09,28.05,28.05,24354.0,28.08,28.09,28.05,28.05,24354.0
2016-11-23 12:35:00,28.05,28.08,28.04,28.06,25476.0,28.05,28.08,28.04,28.06,25476.0
2016-11-23 12:40:00,28.07,28.1,28.07,28.09,21466.0,28.07,28.1,28.07,28.09,21466.0
2016-11-23 12:45:00,28.09,28.1,28.07,28.08,16656.0,28.09,28.1,28.07,28.08,16656.0
2016-11-23 12:50:00,28.09,28.1,28.06,28.06,31738.0,28.09,28.1,28.06,28.06,31738.0
2016-11-23 12:55:00,28.06,28.08,28.05,28.07,17416.0,28.06,28.08,28.05,28.07,17416.0
2016-11-23 13:00:00,28.08,28.08,28.05,28.07,12876.0,28.08,28.08,28.05,28.07,12876.0
2016-11-23 13:05:00,28.07,28.09,28.05,28.07,29670.0,28.07,28.09,28.05,28.07,29670.0
2016-11-23 13:10:00,28.08,28.15,28.07,28.15,40370.0,28.08,28.15,28.07,28.15,40370.0
2016-11-23 13:15:00,28.15,28.16,28.08,28.1,26432.0,28.15,28.16,28.08,28.1,26432.0
2016-11-23 13:20:00,28.11,28.13,28.1,28.1,17680.0,28.11,28.13,28.1,28.1,17680.0
2016-11-23 13:25:00,28.11,28.15,28.1,28.13,17000.0,28.11,28.15,28.1,28.13,17000.0
2016-11-23 13:30:00,28.13,28.13,28.11,28.13,26996.0,28.13,28.13,28.11,28.13,26996.0
2016-11-23 13:35:00,28.13,28.13,28.1,28.11,29840.0,28.13,28.13,28.1,28.11,29840.0
2016-11-23 13:40:00,28.12,28.15,28.11,28.12,18318.0,28.12,28.15,28.11,28.12,18318.0
2016-11-23 13:45:00,28.11,28.14,28.09,28.13,32254.0,28.11,28.14,28.09,28.13,32254.0
2016-11-23 13:50:00,28.14,28.15,28.09,28.09,22100.0,28.14,28.15,28.09,28.09,22100.0
2016-11-23 13:55:00,28.1,28.11,28.09,28.11,26672.0,28.1,28.11,28.09,28.11,26672.0
2016-11-23 14:00:00,28.12,28.13,28.1,28.12,25346.0,28.12,28.13,28.1,28.12,25346.0
2016-11-23 14:05:00,28.11,28.11,28.09,28.09,28976.0,28.11,28.11,28.09,28.09,28976.0
2016-11-23 14:10:00,28.09,28.11,28.08,28.11,36656.0,28.09,28.11,28.08,28.11,36656.0
2016-11-23 14:15:00,28.11,28.12,28.09,28.11,24554.0,28.11,28.12,28.09,28.11,24554.0
2016-11-23 14:20:00,28.11,28.12,28.1,28.1,24080.0,28.11,28.12,28.1,28.1,24080.0
2016-11-23 14:25:00,28.1,28.1,28.08,28.09,23236.0,28.1,28.1,28.08,28.09,23236.0
2016-11-23 14:30:00,28.09,28.14,28.08,28.11,42580.0,28.09,28.14,28.08,28.11,42580.0
2016-11-23 14:35:00,28.11,28.13,28.09,28.11,32072.0,28.11,28.13,28.09,28.11,32072.0
2016-11-23 14:40:00,28.11,28.11,28.09,28.1,23044.0,28.11,28.11,28.09,28.1,23044.0
2016-11-23 14:45:00,28.1,28.1,28.06,28.07,26082.0,28.1,28.1,28.06,28.07,26082.0
2016-11-23 14:50:00,28.05,28.1,28.05,28.1,18276.0,28.05,28.1,28.05,28.1,18276.0
2016-11-23 14:55:00,28.09,28.11,28.08,28.11,53816.0,28.09,28.11,28.08,28.11,53816.0
2016-11-23 15:00:00,28.1,28.14,28.09,28.14,28974.0,28.1,28.14,28.09,28.14,28974.0
2016-11-23 15:05:00,28.14,28.15,28.12,28.15,41404.0,28.14,28.15,28.12,28.15,41404.0
2016-11-23 15:10:00,28.15,28.15,28.11,28.13,27860.0,28.15,28.15,28.11,28.13,27860.0
2016-11-23 15:15:00,28.12,28.13,28.08,28.08,49242.0,28.12,28.13,28.08,28.08,49242.0
2016-11-23 15:20:00,28.07,28.11,28.07,28.11,75770.0,28.07,28.11,28.07,28.11,75770.0
2016-11-23 15:25:00,28.11,28.15,28.09,28.11,130704.0,28.11,28.15,28.09,28.11,130704.0
2016-11-23 15:30:00,28.11,28.18,28.11,28.17,46472.0,28.11,28.18,28.11,28.17,46472.0
2016-11-23 15:35:00,28.17,28.18,28.15,28.18,33624.0,28.17,28.18,28.15,28.18,33624.0
2016-11-23 15:40:00,28.18,28.21,28.18,28.21,45508.0,28.18,28.21,28.18,28.21,45508.0
2016-11-23 15:45:00,28.21,28.23,28.18,28.19,64292.0,28.21,28.23,28.18,28.19,64292.0
2016-11-23 15:50:00,28.2,28.21,28.19,28.21,64570.0,28.2,28.21,28.19,28.21,64570.0
2016-11-23 15:55:00,28.21,28.21,28.18,28.2,145560.0,28.21,28.21,28.18,28.2,145560.0
2016-11-25 09:30:00,28.29,28.45,28.29,28.38,15484.0,28.29,28.45,28.29,28.38,15484.0
2016-11-25 09:35:00,28.39,28.4,28.28,28.34,5968.0,28.39,28.4,28.28,28.34,5968.0
2016-11-25 09:40:00,28.33,28.35,28.25,28.29,20756.0,28.33,28.35,28.25,28.29,20756.0
2016-11-25 09:45:00,28.27,28.27,28.23,28.25,4800.0,28.27,28.27,28.23,28.25,4800.0
2016-11-25 09:50:00,28.27,28.29,28.26,28.28,5400.0,28.27,28.29,28.26,28.28,5400.0
2016-11-25 09:55:00,28.29,28.3,28.26,28.28,16910.0,28.29,28.3,28.26,28.28,16910.0
2016-11-25 10:00:00,28.28,28.32,28.27,28.31,21604.0,28.28,28.32,28.27,28.31,21604.0
2016-11-25 10:05:00,28.3,28.32,28.27,28.29,23402.0,28.3,28.32,28.27,28.29,23402.0
2016-11-25 10:10:00,28.3,28.3,28.28,28.29,8724.0,28.3,28.3,28.28,28.29,8724.0
2016-11-25 10:15:00,28.28,28.3,28.26,28.28,12738.0,28.28,28.3,28.26,28.28,12738.0
2016-11-25 10:20:00,28.29,28.31,28.29,28.3,8000.0,28.29,28.31,28.29,28.3,8000.0
2016-11-25 10:25:00,28.3,28.39,28.29,28.38,15080.0,28.3,28.39,28.29,28.38,15080.0
2016-11-25 10:30:00,28.38,28.41,28.36,28.4,19060.0,28.38,28.41,28.36,28.4,19060.0
2016-11-25 10:35:00,28.41,28.46,28.4,28.4,12880.0,28.41,28.46,28.4,28.4,12880.0
2016-11-25 10:40:00,28.4,28.43,28.38,28.42,14610.0,28.4,28.43,28.38,28.42,14610.0
2016-11-25 10:45:00,28.43,28.45,28.43,28.44,16080.0,28.43,28.45,28.43,28.44,16080.0
2016-11-25 10:50:00,28.43,28.46,28.43,28.43,12604.0,28.43,28.46,28.43,28.43,12604.0
2016-11-25 10:55:00,28.43,28.45,28.41,28.41,14534.0,28.43,28.45,28.41,28.41,14534.0
2016-11-25 11:00:00,28.4,28.41,28.39,28.41,12248.0,28.4,28.41,28.39,28.41,12248.0
2016-11-25 11:05:00,28.41,28.41,28.39,28.4,7550.0,28.41,28.41,28.39,28.4,7550.0
2016-11-25 11:10:00,28.4,28.41,28.39,28.4,13350.0,28.4,28.41,28.39,28.4,13350.0
2016-11-25 11:15:00,28.39,28.43,28.39,28.43,13908.0,28.39,28.43,28.39,28.43,13908.0
2016-11-25 11:20:00,28.45,28.45,28.34,28.35,18594.0,28.45,28.45,28.34,28.35,18594.0
2016-11-25 11:25:00,28.35,28.37,28.35,28.36,9122.0,28.35,28.37,28.35,28.36,9122.0
2016-11-25 11:30:00,28.35,28.35,28.31,28.31,7652.0,28.35,28.35,28.31,28.31,7652.0
2016-11-25 11:35:00,28.31,28.37,28.31,28.36,11134.0,28.31,28.37,28.31,28.36,11134.0
2016-11-25 11:40:00,28.36,28.38,28.36,28.36,8078.0,28.36,28.38,28.36,28.36,8078.0
2016-11-25 11:45:00,28.36,28.38,28.36,28.38,6748.0,28.36,28.38,28.36,28.38,6748.0
2016-11-25 11:50:00,28.38,28.38,28.32,28.33,10408.0,28.38,28.38,28.32,28.33,10408.0
2016-11-25 11:55:00,28.31,28.35,28.31,28.35,8914.0,28.31,28.35,28.31,28.35,8914.0
2016-11-25 12:00:00,28.33,28.34,28.29,28.31,10268.0,28.33,28.34,28.29,28.31,10268.0
2016-11-25 12:05:00,28.32,28.36,28.32,28.36,6500.0,28.32,28.36,28.32,28.36,6500.0
2016-11-25 12:10:00,28.36,28.38,28.35,28.36,11576.0,28.36,28.38,28.35,28.36,11576.0
2016-11-25 12:15:00,28.36,28.38,28.35,28.36,12036.0,28.36,28.38,28.35,28.36,12036.0
2016-11-25 12:20:00,28.36,28.38,28.33,28.36,14996.0,28.36,28.38,28.33,28.36,14996.0
2016-11-25 12:25:00,28.36,28.39,28.36,28.38,12316.0,28.36,28.39,28.36,28.38,12316.0
2016-11-25 12:30:00,28.38,28.38,28.36,28.38,18298.0,28.38,28.38,28.36,28.38,18298.0
2016-11-25 12:35:00,28.37,28.39,28.32,28.32,46992.0,28.37,28.39,28.32,28.32,46992.0
2016-11-25 12:40:00,28.32,28.33,28.3,28.3,20846.0,28.32,28.33,28.3,28.3,20846.0
2016-11-25 12:45:00,28.31,28.34,28.3,28.34,18526.0,28.31,28.34,28.3,28.34,18526.0
2016-11-25 12:50:00,28.34,28.36,28.33,28.36,21968.0,28.34,28.36,28.33,28.36,21968.0
2016-11-25 12:55:00,28.36,28.37,28.33,28.36,52434.0,28.36,28.37,28.33,28.36,52434.0
2016-11-28 09:30:00,28.35,28.35,28.26,28.35,17226.0,28.35,28.35,28.26,28.35,17226.0
2016-11-28 09:35:00,28.38,28.38,28.33,28.34,7400.0,28.38,28.38,28.33,28.34,7400.0
2016-11-28 09:40:00,28.34,28.36,28.28,28.31,18974.0,28.34,28.36,28.28,28.31,18974.0
2016-11-28 09:45:00,28.34,28.43,28.34,28.43,17078.0,28.34,28.43,28.34,28.43,17078.0
2016-11-28 09:50:00,28.43,28.49,28.38,28.48,20282.0,28.43,28.49,28.38,28.48,20282.0
2016-11-28 09:55:00,28.51,28.53,28.48,28.53,8282.0,28.51,28.53,28.48,28.53,8282.0
2016-11-28 10:00:00,28.51,28.51,28.4,28.42,11594.0,28.51,28.51,28.4,28.42,11594.0
2016-11-28 10:05:00,28.42,28.43,28.19,28.29,42126.0,28.42,28.43,28.19,28.29,42126.0
2016-11-28 10:10:00,28.3,28.31,28.27,28.29,15874.0,28.3,28.31,28.27,28.29,15874.0
2016-11-28 10:15:00,28.28,28.29,28.17,28.17,31690.0,28.28,28.29,28.17,28.17,31690.0
2016-11-28 10:20:00,28.17,28.17,28.02,28.02,51468.0,28.17,28.17,28.02,28.02,51468.0
2016-11-28 10:25:00,28.01,28.04,27.99,28.03,12514.0,28.01,28.04,27.99,28.03,12514.0
2016-11-28 10:30:00,28.02,28.1,27.99,28.07,34326.0,28.02,28.1,27.99,28.07,34326.0
2016-11-28 10:35:00,28.08,28.08,28.04,28.04,10652.0,28.08,28.08,28.04,28.04,10652.0
2016-11-28 10:40:00,28.05,28.05,28.01,28.01,19192.0,28.05,28.05,28.01,28.01,19192.0
2016-11-28 10:45:00,28.0,28.08,28.0,28.08,21530.0,28.0,28.08,28.0,28.08,21530.0
2016-11-28 10:50:00,28.07,28.08,28.06,28.07,9900.0,28.07,28.08,28.06,28.07,9900.0
2016-11-28 10:55:00,28.08,28.09,28.01,28.08,59144.0,28.08,28.09,28.01,28.08,59144.0
2016-11-28 11:00:00,28.08,28.11,28.08,28.09,24304.0,28.08,28.11,28.08,28.09,24304.0
2016-11-28 11:05:00,28.09,28.12,28.09,28.11,21950.0,28.09,28.12,28.09,28.11,21950.0
2016-11-28 11:10:00,28.11,28.13,28.11,28.13,38498.0,28.11,28.13,28.11,28.13,38498.0
2016-11-28 11:15:00,28.12,28.13,28.1,28.12,20666.0,28.12,28.13,28.1,28.12,20666.0
2016-11-28 11:20:00,28.12,28.13,28.09,28.11,9308.0,28.12,28.13,28.09,28.11,9308.0
2016-11-28 11:25:00,28.11,28.14,28.1,28.1,9304.0,28.11,28.14,28.1,28.1,9304.0
2016-11-28 11:30:00,28.1,28.11,28.07,28.07,14776.0,28.1,28.11,28.07,28.07,14776.0
2016-11-28 11:35:00,28.07,28.07,28.0,28.0,64482.0,28.07,28.07,28.0,28.0,64482.0
2016-11-28 11:40:00,28.01,28.04,28.0,28.01,17358.0,28.01,28.04,28.0,28.01,17358.0
2016-11-28 11:45:00,28.0,28.0,27.96,27.96,19252.0,28.0,28.0,27.96,27.96,19252.0
2016-11-28 11:50:00,27.96,27.96,27.91,27.93,11074.0,27.96,27.96,27.91,27.93,11074.0
2016-11-28 11:55:00,27.94,27.96,27.93,27.93,12800.0,27.94,27.96,27.93,27.93,12800.0
2016-11-28 12:00:00,27.95,27.96,27.93,27.96,9372.0,27.95,27.96,27.93,27.96,9372.0
2016-11-28 12:05:00,27.97,27.98,27.97,27.98,7184.0,27.97,27.98,27.97,27.98,7184.0
2016-11-28 12:10:00,27.99,28.0,27.97,27.99,32784.0,27.99,28.0,27.97,27.99,32784.0
2016-11-28 12:15:00,27.99,27.99,27.94,27.97,13854.0,27.99,27.99,27.94,27.97,13854.0
2016-11-28 12:20:00,27.98,27.98,27.93,27.95,16490.0,27.98,27.98,27.93,27.95,16490.0
2016-11-28 12:25:00,27.94,27.95,27.93,27.93,12334.0,27.94,27.95,27.93,27.93,12334.0
2016-11-28 12:30:00,27.95,28.0,27.93,27.99,30328.0,27.95,28.0,27.93,27.99,30328.0
2016-11-28 12:35:00,27.99,28.0,27.98,27.99,10446.0,27.99,28.0,27.98,27.99,10446.0
2016-11-28 12:40:00,27.99,28.0,27.91,27.92,15152.0,27.99,28.0,27.91,27.92,15152.0
2016-11-28 12:45:00,27.92,27.93,27.9,27.9,28418.0,27.92,27.93,27.9,27.9,28418.0
2016-11-28 12:50:00,27.89,27.91,27.88,27.91,12182.0,27.89,27.91,27.88,27.91,12182.0
2016-11-28 12:55:00,27.92,27.93,27.91,27.92,26428.0,27.92,27.93,27.91,27.92,26428.0
2016-11-28 13:00:00,27.91,27.92,27.9,27.9,14850.0,27.91,27.92,27.9,27.9,14850.0
2016-11-28 13:05:00,27.9,27.93,27.9,27.93,13756.0,27.9,27.93,27.9,27.93,13756.0
2016-11-28 13:10:00,27.93,27.94,27.89,27.89,29086.0,27.93,27.94,27.89,27.89,29086.0
2016-11-28 13:15:00,27.9,27.92,27.89,27.91,19914.0,27.9,27.92,27.89,27.91,19914.0
2016-11-28 13:20:00,27.91,27.96,27.91,27.93,27414.0,27.91,27.96,27.91,27.93,27414.0
2016-11-28 13:25:00,27.93,27.97,27.93,27.95,20112.0,27.93,27.97,27.93,27.95,20112.0
2016-11-28 13:30:00,27.95,27.96,27.92,27.92,38976.0,27.95,27.96,27.92,27.92,38976.0
2016-11-28 13:35:00,27.92,27.92,27.84,27.86,42524.0,27.92,27.92,27.84,27.86,42524.0
2016-11-28 13:40:00,27.86,27.86,27.83,27.83,18068.0,27.86,27.86,27.83,27.83,18068.0
2016-11-28 13:45:00,27.83,27.83,27.81,27.82,27624.0,27.83,27.83,27.81,27.82,27624.0
2016-11-28 13:50:00,27.82,27.83,27.8,27.81,29446.0,27.82,27.83,27.8,27.81,29446.0
2016-11-28 13:55:00,27.81,27.83,27.81,27.81,20070.0,27.81,27.83,27.81,27.81,20070.0
2016-11-28 14:00:00,27.81,27.85,27.79,27.8,73564.0,27.81,27.85,27.79,27.8,73564.0
2016-11-28 14:05:00,27.8,27.82,27.78,27.78,39084.0,27.8,27.82,27.78,27.78,39084.0
2016-11-28 14:10:00,27.79,27.8,27.78,27.78,44942.0,27.79,27.8,27.78,27.78,44942.0
2016-11-28 14:15:00,27.79,27.79,27.73,27.75,41138.0,27.79,27.79,27.73,27.75,41138.0
2016-11-28 14:20:00,27.75,27.75,27.72,27.73,38366.0,27.75,27.75,27.72,27.73,38366.0
2016-11-28 14:25:00,27.74,27.75,27.68,27.68,37910.0,27.74,27.75,27.68,27.68,37910.0
2016-11-28 14:30:00,27.68,27.75,27.67,27.75,37178.0,27.68,27.75,27.67,27.75,37178.0
2016-11-28 14:35:00,27.74,27.77,27.73,27.74,34108.0,27.74,27.77,27.73,27.74,34108.0
2016-11-28 14:40:00,27.74,27.76,27.73,27.74,40532.0,27.74,27.76,27.73,27.74,40532.0
2016-11-28 14:45:00,27.74,27.75,27.7,27.71,41416.0,27.74,27.75,27.7,27.71,41416.0
2016-11-28 14:50:00,27.7,27.71,27.68,27.71,28100.0,27.7,27.71,27.68,27.71,28100.0
2016-11-28 14:55:00,27.71,27.73,27.68,27.7,37460.0,27.71,27.73,27.68,27.7,37460.0
2016-11-28 15:00:00,27.71,27.78,27.71,27.76,32134.0,27.71,27.78,27.71,27.76,32134.0
2016-11-28 15:05:00,27.77,27.77,27.75,27.76,35914.0,27.77,27.77,27.75,27.76,35914.0
2016-11-28 15:10:00,27.77,27.77,27.73,27.74,72382.0,27.77,27.77,27.73,27.74,72382.0
2016-11-28 15:15:00,27.75,27.78,27.74,27.77,33992.0,27.75,27.78,27.74,27.77,33992.0
2016-11-28 15:20:00,27.77,27.77,27.73,27.76,34436.0,27.77,27.77,27.73,27.76,34436.0
2016-11-28 15:25:00,27.77,27.78,27.71,27.72,32312.0,27.77,27.78,27.71,27.72,32312.0
2016-11-28 15:30:00,27.72,27.74,27.72,27.73,46468.0,27.72,27.74,27.72,27.73,46468.0
2016-11-28 15:35:00,27.73,27.74,27.71,27.71,56726.0,27.73,27.74,27.71,27.71,56726.0
2016-11-28 15:40:00,27.71,27.74,27.7,27.73,59852.0,27.71,27.74,27.7,27.73,59852.0
2016-11-28 15:45:00,27.73,27.75,27.72,27.73,123830.0,27.73,27.75,27.72,27.73,123830.0
2016-11-28 15:50:00,27.73,27.75,27.72,27.75,79980.0,27.73,27.75,27.72,27.75,79980.0
2016-11-28 15:55:00,27.74,27.75,27.7,27.73,214708.0,27.74,27.75,27.7,27.73,214708.0
2016-11-29 09:30:00,28.05,28.05,27.84,27.95,32468.0,28.05,28.05,27.84,27.95,32468.0
2016-11-29 09:35:00,27.96,28.11,27.96,28.04,10918.0,27.96,28.11,27.96,28.04,10918.0
2016-11-29 09:40:00,28.06,28.25,27.95,28.25,141282.0,28.06,28.25,27.95,28.25,141282.0
2016-11-29 09:45:00,28.28,28.31,28.17,28.21,22716.0,28.28,28.31,28.17,28.21,22716.0
2016-11-29 09:50:00,28.19,28.29,28.17,28.24,21564.0,28.19,28.29,28.17,28.24,21564.0
2016-11-29 09:55:00,28.28,28.28,28.24,28.27,48848.0,28.28,28.28,28.24,28.27,48848.0
2016-11-29 10:00:00,28.29,28.3,28.13,28.2,216454.0,28.29,28.3,28.13,28.2,216454.0
2016-11-29 10:05:00,28.16,28.24,28.13,28.21,31580.0,28.16,28.24,28.13,28.21,31580.0
2016-11-29 10:10:00,28.22,28.33,28.22,28.31,86890.0,28.22,28.33,28.22,28.31,86890.0
2016-11-29 10:15:00,28.32,28.38,28.32,28.38,52398.0,28.32,28.38,28.32,28.38,52398.0
2016-11-29 10:20:00,28.38,28.42,28.36,28.41,54340.0,28.38,28.42,28.36,28.41,54340.0
2016-11-29 10:25:00,28.42,28.44,28.33,28.34,57698.0,28.42,28.44,28.33,28.34,57698.0
2016-11-29 10:30:00,28.34,28.42,28.34,28.39,64794.0,28.34,28.42,28.34,28.39,64794.0
2016-11-29 10:35:00,28.39,28.52,28.36,28.51,105202.0,28.39,28.52,28.36,28.51,105202.0
2016-11-29 10:40:00,28.52,28.57,28.51,28.52,25050.0,28.52,28.57,28.51,28.52,25050.0
2016-11-29 10:45:00,28.5,28.53,28.49,28.5,17336.0,28.5,28.53,28.49,28.5,17336.0
2016-11-29 10:50:00,28.5,28.53,28.43,28.43,27284.0,28.5,28.53,28.43,28.43,27284.0
2016-11-29 10:55:00,28.43,28.46,28.42,28.45,12558.0,28.43,28.46,28.42,28.45,12558.0
2016-11-29 11:00:00,28.45,28.45,28.35,28.35,25680.0,28.45,28.45,28.35,28.35,25680.0
2016-11-29 11:05:00,28.35,28.49,28.35,28.47,43816.0,28.35,28.49,28.35,28.47,43816.0
2016-11-29 11:10:00,28.48,28.54,28.47,28.53,34418.0,28.48,28.54,28.47,28.53,34418.0
2016-11-29 11:15:00,28.53,28.61,28.52,28.58,28770.0,28.53,28.61,28.52,28.58,28770.0
2016-11-29 11:20:00,28.58,28.59,28.54,28.55,31202.0,28.58,28.59,28.54,28.55,31202.0
2016-11-29 11:25:00,28.54,28.55,28.53,28.53,21128.0,28.54,28.55,28.53,28.53,21128.0
2016-11-29 11:30:00,28.52,28.56,28.5,28.55,15806.0,28.52,28.56,28.5,28.55,15806.0
2016-11-29 11:35:00,28.55,28.55,28.5,28.54,57048.0,28.55,28.55,28.5,28.54,57048.0
2016-11-29 11:40:00,28.53,28.57,28.5,28.51,31324.0,28.53,28.57,28.5,28.51,31324.0
2016-11-29 11:45:00,28.5,28.56,28.5,28.54,30686.0,28.5,28.56,28.5,28.54,30686.0
2016-11-29 11:50:00,28.54,28.57,28.5,28.53,25462.0,28.54,28.57,28.5,28.53,25462.0
2016-11-29 11:55:00,28.53,28.61,28.53,28.59,15606.0,28.53,28.61,28.53,28.59,15606.0
2016-11-29 12:00:00,28.6,28.6,28.5,28.52,23152.0,28.6,28.6,28.5,28.52,23152.0
2016-11-29 12:05:00,28.51,28.55,28.5,28.55,70816.0,28.51,28.55,28.5,28.55,70816.0
2016-11-29 12:10:00,28.57,28.58,28.5,28.56,109442.0,28.57,28.58,28.5,28.56,109442.0
2016-11-29 12:15:00,28.57,28.58,28.49,28.58,83806.0,28.57,28.58,28.49,28.58,83806.0
2016-11-29 12:20:00,28.59,28.63,28.59,28.63,36952.0,28.59,28.63,28.59,28.63,36952.0
2016-11-29 12:25:00,28.63,28.65,28.55,28.6,46666.0,28.63,28.65,28.55,28.6,46666.0
2016-11-29 12:30:00,28.6,28.64,28.57,28.64,51386.0,28.6,28.64,28.57,28.64,51386.0
2016-11-29 12:35:00,28.63,28.65,28.62,28.63,23800.0,28.63,28.65,28.62,28.63,23800.0
2016-11-29 12:40:00,28.63,28.67,28.62,28.65,48300.0,28.63,28.67,28.62,28.65,48300.0
2016-11-29 12:45:00,28.66,28.67,28.61,28.61,14870.0,28.66,28.67,28.61,28.61,14870.0
2016-11-29 12:50:00,28.61,28.65,28.61,28.65,22080.0,28.61,28.65,28.61,28.65,22080.0
2016-11-29 12:55:00,28.65,28.7,28.65,28.68,13682.0,28.65,28.7,28.65,28.68,13682.0
2016-11-29 13:00:00,28.68,28.77,28.68,28.75,89394.0,28.68,28.77,28.68,28.75,89394.0
2016-11-29 13:05:00,28.75,28.78,28.75,28.75,40364.0,28.75,28.78,28.75,28.75,40364.0
2016-11-29 13:10:00,28.75,28.78,28.75,28.77,79926.0,28.75,28.78,28.75,28.77,79926.0
2016-11-29 13:15:00,28.75,28.78,28.74,28.75,112586.0,28.75,28.78,28.74,28.75,112586.0
2016-11-29 13:20:00,28.77,28.83,28.77,28.8,19214.0,28.77,28.83,28.77,28.8,19214.0
2016-11-29 13:25:00,28.79,28.82,28.77,28.81,7848.0,28.79,28.82,28.77,28.81,7848.0
2016-11-29 13:30:00,28.81,28.83,28.8,28.83,28096.0,28.81,28.83,28.8,28.83,28096.0
2016-11-29 13:35:00,28.82,28.82,28.75,28.77,53754.0,28.82,28.82,28.75,28.77,53754.0
2016-11-29 13:40:00,28.77,28.77,28.74,28.75,33166.0,28.77,28.77,28.74,28.75,33166.0
2016-11-29 13:45:00,28.75,28.76,28.74,28.76,15538.0,28.75,28.76,28.74,28.76,15538.0
2016-11-29 13:50:00,28.76,28.77,28.75,28.76,19022.0,28.76,28.77,28.75,28.76,19022.0
2016-11-29 13:55:00,28.75,28.76,28.75,28.75,42220.0,28.75,28.76,28.75,28.75,42220.0
2016-11-29 14:00:00,28.75,28.76,28.75,28.75,24122.0,28.75,28.76,28.75,28.75,24122.0
2016-11-29 14:05:00,28.75,28.75,28.74,28.75,37878.0,28.75,28.75,28.74,28.75,37878.0
2016-11-29 14:10:00,28.75,28.76,28.75,28.75,19860.0,28.75,28.76,28.75,28.75,19860.0
2016-11-29 14:15:00,28.75,28.79,28.74,28.78,134296.0,28.75,28.79,28.74,28.78,134296.0
2016-11-29 14:20:00,28.78,28.85,28.78,28.85,33018.0,28.78,28.85,28.78,28.85,33018.0
2016-11-29 14:25:00,28.84,28.93,28.84,28.92,99178.0,28.84,28.93,28.84,28.92,99178.0
2016-11-29 14:30:00,28.92,28.93,28.89,28.9,21148.0,28.92,28.93,28.89,28.9,21148.0
2016-11-29 14:35:00,28.91,28.91,28.86,28.88,12666.0,28.91,28.91,28.86,28.88,12666.0
2016-11-29 14:40:00,28.88,28.89,28.84,28.85,24792.0,28.88,28.89,28.84,28.85,24792.0
2016-11-29 14:45:00,28.86,28.86,28.83,28.86,20220.0,28.86,28.86,28.83,28.86,20220.0
2016-11-29 14:50:00,28.86,28.86,28.82,28.85,22414.0,28.86,28.86,28.82,28.85,22414.0
2016-11-29 14:55:00,28.85,28.86,28.83,28.86,13792.0,28.85,28.86,28.83,28.86,13792.0
2016-11-29 15:00:00,28.86,28.86,28.81,28.83,24806.0,28.86,28.86,28.81,28.83,24806.0
2016-11-29 15:05:00,28.82,28.83,28.78,28.8,20680.0,28.82,28.83,28.78,28.8,20680.0
2016-11-29 15:10:00,28.8,28.82,28.79,28.81,25560.0,28.8,28.82,28.79,28.81,25560.0
2016-11-29 15:15:00,28.81,28.81,28.75,28.79,12800.0,28.81,28.81,28.75,28.79,12800.0
2016-11-29 15:20:00,28.78,28.81,28.76,28.8,22844.0,28.78,28.81,28.76,28.8,22844.0
2016-11-29 15:25:00,28.8,28.83,28.8,28.82,22252.0,28.8,28.83,28.8,28.82,22252.0
2016-11-29 15:30:00,28.81,28.81,28.76,28.78,38080.0,28.81,28.81,28.76,28.78,38080.0
2016-11-29 15:35:00,28.78,28.82,28.77,28.8,104996.0,28.78,28.82,28.77,28.8,104996.0
2016-11-29 15:40:00,28.8,28.81,28.8,28.81,94978.0,28.8,28.81,28.8,28.81,94978.0
2016-11-29 15:45:00,28.8,28.81,28.8,28.8,103968.0,28.8,28.81,28.8,28.8,103968.0
2016-11-29 15:50:00,28.8,28.82,28.8,28.81,104720.0,28.8,28.82,28.8,28.81,104720.0
2016-11-29 15:55:00,28.81,28.82,28.8,28.81,149820.0,28.81,28.82,28.8,28.81,149820.0
2016-11-30 09:30:00,28.8,28.96,28.8,28.93,58288.0,28.8,28.96,28.8,28.93,58288.0
2016-11-30 09:35:00,28.89,28.9,28.85,28.88,9166.0,28.89,28.9,28.85,28.88,9166.0
2016-11-30 09:40:00,28.9,28.93,28.88,28.92,11860.0,28.9,28.93,28.88,28.92,11860.0
2016-11-30 09:45:00,28.91,29.0,28.91,28.98,65380.0,28.91,29.0,28.91,28.98,65380.0
2016-11-30 09:50:00,28.98,29.02,28.9,28.95,79266.0,28.98,29.02,28.9,28.95,79266.0
2016-11-30 09:55:00,28.93,29.02,28.93,29.0,55144.0,28.93,29.02,28.93,29.0,55144.0
2016-11-30 10:00:00,29.0,29.0,28.98,29.0,58264.0,29.0,29.0,28.98,29.0,58264.0
2016-11-30 10:05:00,28.99,29.04,28.98,29.0,30896.0,28.99,29.04,28.98,29.0,30896.0
2016-11-30 10:10:00,29.0,29.03,29.0,29.01,19570.0,29.0,29.03,29.0,29.01,19570.0
2016-11-30 10:15:00,29.01,29.02,28.98,29.02,40476.0,29.01,29.02,28.98,29.02,40476.0
2016-11-30 10:20:00,29.02,29.02,28.8,28.85,41936.0,29.02,29.02,28.8,28.85,41936.0
2016-11-30 10:25:00,28.86,28.88,28.75,28.75,15522.0,28.86,28.88,28.75,28.75,15522.0
2016-11-30 10:30:00,28.74,28.8,28.73,28.8,25964.0,28.74,28.8,28.73,28.8,25964.0
2016-11-30 10:35:00,28.79,28.89,28.78,28.86,18292.0,28.79,28.89,28.78,28.86,18292.0
2016-11-30 10:40:00,28.83,28.85,28.8,28.85,12078.0,28.83,28.85,28.8,28.85,12078.0
2016-11-30 10:45:00,28.86,28.87,28.78,28.8,32898.0,28.86,28.87,28.78,28.8,32898.0
2016-11-30 10:50:00,28.8,28.81,28.77,28.8,31346.0,28.8,28.81,28.77,28.8,31346.0
2016-11-30 10:55:00,28.81,28.85,28.77,28.77,15858.0,28.81,28.85,28.77,28.77,15858.0
2016-11-30 11:00:00,28.75,28.77,28.74,28.77,32508.0,28.75,28.77,28.74,28.77,32508.0
2016-11-30 11:05:00,28.78,28.86,28.78,28.86,7942.0,28.78,28.86,28.78,28.86,7942.0
2016-11-30 11:10:00,28.87,28.88,28.85,28.86,23344.0,28.87,28.88,28.85,28.86,23344.0
2016-11-30 11:15:00,28.88,28.93,28.88,28.93,30666.0,28.88,28.93,28.88,28.93,30666.0
2016-11-30 11:20:00,28.93,29.0,28.93,29.0,78706.0,28.93,29.0,28.93,29.0,78706.0
2016-11-30 11:25:00,29.0,29.01,28.98,29.01,53788.0,29.0,29.01,28.98,29.01,53788.0
2016-11-30 11:30:00,29.0,29.04,29.0,29.02,25574.0,29.0,29.04,29.0,29.02,25574.0
2016-11-30 11:35:00,29.03,29.06,29.03,29.03,18640.0,29.03,29.06,29.03,29.03,18640.0
2016-11-30 11:40:00,29.02,29.02,28.96,28.99,20500.0,29.02,29.02,28.96,28.99,20500.0
2016-11-30 11:45:00,28.99,28.99,28.88,28.92,40256.0,28.99,28.99,28.88,28.92,40256.0
2016-11-30 11:50:00,28.92,28.93,28.87,28.87,19588.0,28.92,28.93,28.87,28.87,19588.0
2016-11-30 11:55:00,28.87,28.87,28.82,28.82,6700.0,28.87,28.87,28.82,28.82,6700.0
2016-11-30 12:00:00,28.84,28.85,28.79,28.8,42226.0,28.84,28.85,28.79,28.8,42226.0
2016-11-30 12:05:00,28.81,28.84,28.79,28.84,9256.0,28.81,28.84,28.79,28.84,9256.0
2016-11-30 12:10:00,28.84,28.84,28.81,28.81,7780.0,28.84,28.84,28.81,28.81,7780.0
2016-11-30 12:15:00,28.82,28.87,28.82,28.86,9404.0,28.82,28.87,28.82,28.86,9404.0
2016-11-30 12:20:00,28.86,28.88,28.83,28.86,4600.0,28.86,28.88,28.83,28.86,4600.0
2016-11-30 12:25:00,28.85,28.95,28.84,28.95,69428.0,28.85,28.95,28.84,28.95,69428.0
2016-11-30 12:30:00,28.95,28.95,28.9,28.93,39314.0,28.95,28.95,28.9,28.93,39314.0
2016-11-30 12:35:00,28.93,28.95,28.86,28.86,31564.0,28.93,28.95,28.86,28.86,31564.0
2016-11-30 12:40:00,28.85,28.9,28.85,28.88,34084.0,28.85,28.9,28.85,28.88,34084.0
2016-11-30 12:45:00,28.88,28.88,28.86,28.87,17748.0,28.88,28.88,28.86,28.87,17748.0
2016-11-30 12:50:00,28.86,28.88,28.86,28.87,7420.0,28.86,28.88,28.86,28.87,7420.0
2016-11-30 12:55:00,28.87,28.89,28.86,28.89,11922.0,28.87,28.89,28.86,28.89,11922.0
2016-11-30 13:00:00,28.89,28.89,28.85,28.85,9248.0,28.89,28.89,28.85,28.85,9248.0
2016-11-30 13:05:00,28.86,28.91,28.86,28.89,30608.0,28.86,28.91,28.86,28.89,30608.0
2016-11-30 13:10:00,28.88,28.89,28.87,28.89,13068.0,28.88,28.89,28.87,28.89,13068.0
2016-11-30 13:15:00,28.89,28.9,28.89,28.89,7992.0,28.89,28.9,28.89,28.89,7992.0
2016-11-30 13:20:00,28.88,28.93,28.86,28.9,17352.0,28.88,28.93,28.86,28.9,17352.0
2016-11-30 13:25:00,28.92,28.95,28.92,28.95,5854.0,28.92,28.95,28.92,28.95,5854.0
2016-11-30 13:30:00,28.94,28.96,28.93,28.94,8220.0,28.94,28.96,28.93,28.94,8220.0
2016-11-30 13:35:00,28.95,28.96,28.92,28.96,14738.0,28.95,28.96,28.92,28.96,14738.0
2016-11-30 13:40:00,28.96,28.96,28.92,28.92,10590.0,28.96,28.96,28.92,28.92,10590.0
2016-11-30 13:45:00,28.91,28.91,28.87,28.88,6410.0,28.91,28.91,28.87,28.88,6410.0
2016-11-30 13:50:00,28.89,28.89,28.86,28.86,12502.0,28.89,28.89,28.86,28.86,12502.0
2016-11-30 13:55:00,28.87,28.88,28.86,28.88,16380.0,28.87,28.88,28.86,28.88,16380.0
2016-11-30 14:00:00,28.88,28.89,28.87,28.88,22268.0,28.88,28.89,28.87,28.88,22268.0
2016-11-30 14:05:00,28.88,28.9,28.86,28.86,28194.0,28.88,28.9,28.86,28.86,28194.0
2016-11-30 14:10:00,28.85,28.85,28.77,28.77,10800.0,28.85,28.85,28.77,28.77,10800.0
2016-11-30 14:15:00,28.75,28.75,28.73,28.74,16540.0,28.75,28.75,28.73,28.74,16540.0
2016-11-30 14:20:00,28.74,28.77,28.73,28.76,17312.0,28.74,28.77,28.73,28.76,17312.0
2016-11-30 14:25:00,28.75,28.77,28.74,28.76,17504.0,28.75,28.77,28.74,28.76,17504.0
2016-11-30 14:30:00,28.75,28.77,28.74,28.74,12502.0,28.75,28.77,28.74,28.74,12502.0
2016-11-30 14:35:00,28.74,28.77,28.74,28.75,7940.0,28.74,28.77,28.74,28.75,7940.0
2016-11-30 14:40:00,28.74,28.75,28.74,28.74,7840.0,28.74,28.75,28.74,28.74,7840.0
2016-11-30 14:45:00,28.74,28.76,28.74,28.75,31002.0,28.74,28.76,28.74,28.75,31002.0
2016-11-30 14:50:00,28.76,28.77,28.75,28.77,7004.0,28.76,28.77,28.75,28.77,7004.0
2016-11-30 14:55:00,28.77,28.78,28.75,28.76,22058.0,28.77,28.78,28.75,28.76,22058.0
2016-11-30 15:00:00,28.75,28.76,28.75,28.76,20490.0,28.75,28.76,28.75,28.76,20490.0
2016-11-30 15:05:00,28.75,28.76,28.75,28.75,20754.0,28.75,28.76,28.75,28.75,20754.0
2016-11-30 15:10:00,28.75,28.79,28.75,28.79,25674.0,28.75,28.79,28.75,28.79,25674.0
2016-11-30 15:15:00,28.79,28.84,28.79,28.84,37722.0,28.79,28.84,28.79,28.84,37722.0
2016-11-30 15:20:00,28.84,28.9,28.84,28.87,40414.0,28.84,28.9,28.84,28.87,40414.0
2016-11-30 15:25:00,28.87,28.89,28.86,28.89,24656.0,28.87,28.89,28.86,28.89,24656.0
2016-11-30 15:30:00,28.88,28.89,28.87,28.88,31336.0,28.88,28.89,28.87,28.88,31336.0
2016-11-30 15:35:00,28.88,28.89,28.87,28.88,49296.0,28.88,28.89,28.87,28.88,49296.0
2016-11-30 15:40:00,28.88,28.89,28.88,28.88,42952.0,28.88,28.89,28.88,28.88,42952.0
2016-11-30 15:45:00,28.88,28.88,28.87,28.88,45168.0,28.88,28.88,28.87,28.88,45168.0
2016-11-30 15:50:00,28.88,28.89,28.87,28.88,65716.0,28.88,28.89,28.87,28.88,65716.0
2016-11-30 15:55:00,28.88,28.88,28.82,28.82,175646.0,28.88,28.88,28.82,28.82,175646.0
2016-12-01 09:30:00,28.72,28.95,28.71,28.89,51018.0,28.72,28.95,28.71,28.89,51018.0
2016-12-01 09:35:00,28.92,28.98,28.85,28.93,22302.0,28.92,28.98,28.85,28.93,22302.0
2016-12-01 09:40:00,28.93,29.08,28.93,29.08,22810.0,28.93,29.08,28.93,29.08,22810.0
2016-12-01 09:45:00,29.1,29.17,29.09,29.13,25652.0,29.1,29.17,29.09,29.13,25652.0
2016-12-01 09:50:00,29.15,29.18,29.09,29.11,34262.0,29.15,29.18,29.09,29.11,34262.0
2016-12-01 09:55:00,29.1,29.29,29.1,29.29,12734.0,29.1,29.29,29.1,29.29,12734.0
2016-12-01 10:00:00,29.29,29.29,29.11,29.14,30232.0,29.29,29.29,29.11,29.14,30232.0
2016-12-01 10:05:00,29.14,29.19,29.14,29.15,31196.0,29.14,29.19,29.14,29.15,31196.0
2016-12-01 10:10:00,29.14,29.15,29.08,29.09,32418.0,29.14,29.15,29.08,29.09,32418.0
2016-12-01 10:15:00,29.08,29.08,29.03,29.05,11808.0,29.08,29.08,29.03,29.05,11808.0
2016-12-01 10:20:00,29.05,29.11,29.02,29.11,29164.0,29.05,29.11,29.02,29.11,29164.0
2016-12-01 10:25:00,29.1,29.1,29.02,29.03,24484.0,29.1,29.1,29.02,29.03,24484.0
2016-12-01 10:30:00,29.03,29.11,29.03,29.1,34520.0,29.03,29.11,29.03,29.1,34520.0
2016-12-01 10:35:00,29.1,29.1,29.05,29.06,41956.0,29.1,29.1,29.05,29.06,41956.0
2016-12-01 10:40:00,29.07,29.1,29.04,29.07,46872.0,29.07,29.1,29.04,29.07,46872.0
2016-12-01 10:45:00,29.06,29.09,29.02,29.02,107792.0,29.06,29.09,29.02,29.02,107792.0
2016-12-01 10:50:00,29.02,29.02,28.93,28.97,66758.0,29.02,29.02,28.93,28.97,66758.0
2016-12-01 10:55:00,28.96,29.08,28.96,29.01,64336.0,28.96,29.08,28.96,29.01,64336.0
2016-12-01 11:00:00,29.02,29.02,28.9,28.92,23638.0,29.02,29.02,28.9,28.92,23638.0
2016-12-01 11:05:00,28.93,29.08,28.93,29.05,24966.0,28.93,29.08,28.93,29.05,24966.0
2016-12-01 11:10:00,29.06,29.1,29.05,29.1,17414.0,29.06,29.1,29.05,29.1,17414.0
2016-12-01 11:15:00,29.1,29.14,29.04,29.14,34512.0,29.1,29.14,29.04,29.14,34512.0
2016-12-01 11:20:00,29.13,29.15,29.1,29.1,35662.0,29.13,29.15,29.1,29.1,35662.0
2016-12-01 11:25:00,29.09,29.25,29.09,29.24,53718.0,29.09,29.25,29.09,29.24,53718.0
2016-12-01 11:30:00,29.24,29.27,29.22,29.27,45550.0,29.24,29.27,29.22,29.27,45550.0
2016-12-01 11:35:00,29.27,29.27,29.25,29.27,25732.0,29.27,29.27,29.25,29.27,25732.0
2016-12-01 11:40:00,29.27,29.34,29.26,29.28,45396.0,29.27,29.34,29.26,29.28,45396.0
2016-12-01 11:45:00,29.25,29.3,29.25,29.27,36254.0,29.25,29.3,29.25,29.27,36254.0
2016-12-01 11:50:00,29.27,29.27,29.18,29.2,29758.0,29.27,29.27,29.18,29.2,29758.0
2016-12-01 11:55:00,29.18,29.23,29.18,29.21,29012.0,29.18,29.23,29.18,29.21,29012.0
2016-12-01 12:00:00,29.23,29.23,29.09,29.11,32780.0,29.23,29.23,29.09,29.11,32780.0
2016-12-01 12:05:00,29.11,29.13,29.04,29.04,73042.0,29.11,29.13,29.04,29.04,73042.0
2016-12-01 12:10:00,29.04,29.11,29.03,29.09,16852.0,29.04,29.11,29.03,29.09,16852.0
2016-12-01 12:15:00,29.08,29.08,29.05,29.06,13878.0,29.08,29.08,29.05,29.06,13878.0
2016-12-01 12:20:00,29.05,29.09,29.04,29.05,33902.0,29.05,29.09,29.04,29.05,33902.0
2016-12-01 12:25:00,29.07,29.1,29.05,29.05,116254.0,29.07,29.1,29.05,29.05,116254.0
2016-12-01 12:30:00,29.06,29.08,29.01,29.05,48990.0,29.06,29.08,29.01,29.05,48990.0
2016-12-01 12:35:00,29.03,29.11,29.03,29.1,22436.0,29.03,29.11,29.03,29.1,22436.0
2016-12-01 12:40:00,29.09,29.1,29.06,29.07,10252.0,29.09,29.1,29.06,29.07,10252.0
2016-12-01 12:45:00,29.08,29.1,29.03,29.03,22828.0,29.08,29.1,29.03,29.03,22828.0
2016-12-01 12:50:00,29.03,29.08,29.02,29.05,13192.0,29.03,29.08,29.02,29.05,13192.0
2016-12-01 12:55:00,29.05,29.05,28.99,29.01,70200.0,29.05,29.05,28.99,29.01,70200.0
2016-12-01 13:00:00,29.01,29.02,28.96,28.98,15130.0,29.01,29.02,28.96,28.98,15130.0
2016-12-01 13:05:00,28.98,29.02,28.98,29.01,39876.0,28.98,29.02,28.98,29.01,39876.0
2016-12-01 13:10:00,29.0,29.02,28.99,28.99,19208.0,29.0,29.02,28.99,28.99,19208.0
2016-12-01 13:15:00,28.99,29.01,28.97,28.99,14058.0,28.99,29.01,28.97,28.99,14058.0
2016-12-01 13:20:00,28.98,28.98,28.9,28.92,24142.0,28.98,28.98,28.9,28.92,24142.0
2016-12-01 13:25:00,28.92,28.93,28.91,28.91,11000.0,28.92,28.93,28.91,28.91,11000.0
2016-12-01 13:30:00,28.9,28.98,28.89,28.98,27288.0,28.9,28.98,28.89,28.98,27288.0
2016-12-01 13:35:00,28.97,29.01,28.97,28.98,22886.0,28.97,29.01,28.97,28.98,22886.0
2016-12-01 13:40:00,28.99,29.0,28.99,28.99,12836.0,28.99,29.0,28.99,28.99,12836.0
2016-12-01 13:45:00,28.99,29.02,28.99,29.0,85134.0,28.99,29.02,28.99,29.0,85134.0
2016-12-01 13:50:00,29.0,29.01,28.99,29.01,47726.0,29.0,29.01,28.99,29.01,47726.0
2016-12-01 13:55:00,29.01,29.01,28.99,28.99,61304.0,29.01,29.01,28.99,28.99,61304.0
2016-12-01 14:00:00,28.99,29.0,28.99,29.0,41156.0,28.99,29.0,28.99,29.0,41156.0
2016-12-01 14:05:00,29.0,29.03,28.99,29.01,323522.0,29.0,29.03,28.99,29.01,323522.0
2016-12-01 14:10:00,29.02,29.07,29.01,29.07,37354.0,29.02,29.07,29.01,29.07,37354.0
2016-12-01 14:15:00,29.06,29.11,29.05,29.11,41270.0,29.06,29.11,29.05,29.11,41270.0
2016-12-01 14:20:00,29.11,29.2,29.09,29.2,46330.0,29.11,29.2,29.09,29.2,46330.0
2016-12-01 14:25:00,29.19,29.21,29.18,29.21,44672.0,29.19,29.21,29.18,29.21,44672.0
2016-12-01 14:30:00,29.21,29.24,29.18,29.24,74628.0,29.21,29.24,29.18,29.24,74628.0
2016-12-01 14:35:00,29.24,29.25,29.22,29.24,70326.0,29.24,29.25,29.22,29.24,70326.0
2016-12-01 14:40:00,29.24,29.33,29.23,29.31,63328.0,29.24,29.33,29.23,29.31,63328.0
2016-12-01 14:45:00,29.31,29.32,29.18,29.18,154584.0,29.31,29.32,29.18,29.18,154584.0
2016-12-01 14:50:00,29.19,29.19,29.13,29.16,53838.0,29.19,29.19,29.13,29.16,53838.0
2016-12-01 14:55:00,29.15,29.16,29.12,29.13,134522.0,29.15,29.16,29.12,29.13,134522.0
2016-12-01 15:00:00,29.13,29.18,29.13,29.18,51782.0,29.13,29.18,29.13,29.18,51782.0
2016-12-01 15:05:00,29.18,29.18,29.14,29.14,96196.0,29.18,29.18,29.14,29.14,96196.0
2016-12-01 15:10:00,29.15,29.16,29.1,29.11,157896.0,29.15,29.16,29.1,29.11,157896.0
2016-12-01 15:15:00,29.11,29.15,29.1,29.13,199612.0,29.11,29.15,29.1,29.13,199612.0
2016-12-01 15:20:00,29.13,29.15,29.1,29.11,151100.0,29.13,29.15,29.1,29.11,151100.0
2016-12-01 15:25:00,29.11,29.13,29.1,29.11,95528.0,29.11,29.13,29.1,29.11,95528.0
2016-12-01 15:30:00,29.11,29.11,29.06,29.06,149380.0,29.11,29.11,29.06,29.06,149380.0
2016-12-01 15:35:00,29.06,29.06,28.98,28.98,57830.0,29.06,29.06,28.98,28.98,57830.0
2016-12-01 15:40:00,28.97,28.99,28.95,28.98,29900.0,28.97,28.99,28.95,28.98,29900.0
2016-12-01 15:45:00,28.98,28.99,28.97,28.97,30390.0,28.98,28.99,28.97,28.97,30390.0
2016-12-01 15:50:00,28.97,29.01,28.96,28.99,113838.0,28.97,29.01,28.96,28.99,113838.0
2016-12-01 15:55:00,28.99,29.0,28.96,28.97,143620.0,28.99,29.0,28.96,28.97,143620.0
2016-12-02 09:30:00,28.99,29.03,28.88,28.96,30614.0,28.99,29.03,28.88,28.96,30614.0
2016-12-02 09:35:00,28.95,29.04,28.93,29.04,78532.0,28.95,29.04,28.93,29.04,78532.0
2016-12-02 09:40:00,29.08,29.24,29.06,29.24,65504.0,29.08,29.24,29.06,29.24,65504.0
2016-12-02 09:45:00,29.23,29.32,29.21,29.3,242260.0,29.23,29.32,29.21,29.3,242260.0
2016-12-02 09:50:00,29.3,29.3,29.21,29.22,59056.0,29.3,29.3,29.21,29.22,59056.0
2016-12-02 09:55:00,29.23,29.23,29.15,29.19,47600.0,29.23,29.23,29.15,29.19,47600.0
2016-12-02 10:00:00,29.18,29.18,29.09,29.13,39308.0,29.18,29.18,29.09,29.13,39308.0
2016-12-02 10:05:00,29.14,29.16,29.09,29.14,48674.0,29.14,29.16,29.09,29.14,48674.0
2016-12-02 10:10:00,29.13,29.16,29.09,29.09,65456.0,29.13,29.16,29.09,29.09,65456.0
2016-12-02 10:15:00,29.1,29.13,29.07,29.07,24816.0,29.1,29.13,29.07,29.07,24816.0
2016-12-02 10:20:00,29.07,29.08,29.03,29.07,43656.0,29.07,29.08,29.03,29.07,43656.0
2016-12-02 10:25:00,29.07,29.08,29.01,29.05,108180.0,29.07,29.08,29.01,29.05,108180.0
2016-12-02 10:30:00,29.04,29.06,28.99,29.02,52112.0,29.04,29.06,28.99,29.02,52112.0
2016-12-02 10:35:00,29.01,29.02,28.98,29.0,25130.0,29.01,29.02,28.98,29.0,25130.0
2016-12-02 10:40:00,29.0,29.0,28.97,29.0,30056.0,29.0,29.0,28.97,29.0,30056.0
2016-12-02 10:45:00,29.0,29.02,28.94,28.97,32756.0,29.0,29.02,28.94,28.97,32756.0
2016-12-02 10:50:00,28.97,29.0,28.94,28.97,21474.0,28.97,29.0,28.94,28.97,21474.0
2016-12-02 10:55:00,28.97,29.03,28.94,29.0,121594.0,28.97,29.03,28.94,29.0,121594.0
2016-12-02 11:00:00,28.99,28.99,28.93,28.98,50602.0,28.99,28.99,28.93,28.98,50602.0
2016-12-02 11:05:00,28.99,29.07,28.95,29.04,100040.0,28.99,29.07,28.95,29.04,100040.0
2016-12-02 11:10:00,29.05,29.09,29.0,29.08,62354.0,29.05,29.09,29.0,29.08,62354.0
2016-12-02 11:15:00,29.12,29.16,29.08,29.14,76360.0,29.12,29.16,29.08,29.14,76360.0
2016-12-02 11:20:00,29.15,29.18,29.13,29.17,52744.0,29.15,29.18,29.13,29.17,52744.0
2016-12-02 11:25:00,29.16,29.17,29.0,29.0,65392.0,29.16,29.17,29.0,29.0,65392.0
2016-12-02 11:30:00,29.0,29.04,29.0,29.02,43300.0,29.0,29.04,29.0,29.02,43300.0
2016-12-02 11:35:00,29.03,29.04,28.99,29.03,50630.0,29.03,29.04,28.99,29.03,50630.0
2016-12-02 11:40:00,29.03,29.08,29.03,29.04,53680.0,29.03,29.08,29.03,29.04,53680.0
2016-12-02 11:45:00,29.04,29.04,29.0,29.02,35328.0,29.04,29.04,29.0,29.02,35328.0
2016-12-02 11:50:00,29.02,29.03,28.95,28.95,22116.0,29.02,29.03,28.95,28.95,22116.0
2016-12-02 11:55:00,28.98,28.98,28.92,28.93,19870.0,28.98,28.98,28.92,28.93,19870.0
2016-12-02 12:00:00,28.92,28.94,28.9,28.93,29088.0,28.92,28.94,28.9,28.93,29088.0
2016-12-02 12:05:00,28.95,28.95,28.83,28.85,35940.0,28.95,28.95,28.83,28.85,35940.0
2016-12-02 12:10:00,28.86,28.9,28.85,28.89,13160.0,28.86,28.9,28.85,28.89,13160.0
2016-12-02 12:15:00,28.89,28.91,28.83,28.84,42110.0,28.89,28.91,28.83,28.84,42110.0
2016-12-02 12:20:00,28.83,28.86,28.82,28.85,29424.0,28.83,28.86,28.82,28.85,29424.0
2016-12-02 12:25:00,28.86,28.86,28.81,28.82,15796.0,28.86,28.86,28.81,28.82,15796.0
2016-12-02 12:30:00,28.83,28.85,28.8,28.82,21974.0,28.83,28.85,28.8,28.82,21974.0
2016-12-02 12:35:00,28.82,28.83,28.8,28.82,16902.0,28.82,28.83,28.8,28.82,16902.0
2016-12-02 12:40:00,28.82,28.85,28.8,28.8,14232.0,28.82,28.85,28.8,28.8,14232.0
2016-12-02 12:45:00,28.79,28.8,28.75,28.76,14600.0,28.79,28.8,28.75,28.76,14600.0
2016-12-02 12:50:00,28.76,28.76,28.73,28.73,11332.0,28.76,28.76,28.73,28.73,11332.0
2016-12-02 12:55:00,28.73,28.75,28.71,28.71,27006.0,28.73,28.75,28.71,28.71,27006.0
2016-12-02 13:00:00,28.7,28.73,28.68,28.72,33952.0,28.7,28.73,28.68,28.72,33952.0
2016-12-02 13:05:00,28.73,28.74,28.65,28.66,28582.0,28.73,28.74,28.65,28.66,28582.0
2016-12-02 13:10:00,28.66,28.68,28.63,28.67,33128.0,28.66,28.68,28.63,28.67,33128.0
2016-12-02 13:15:00,28.67,28.68,28.61,28.65,37172.0,28.67,28.68,28.61,28.65,37172.0
2016-12-02 13:20:00,28.66,28.68,28.64,28.66,30480.0,28.66,28.68,28.64,28.66,30480.0
2016-12-02 13:25:00,28.66,28.68,28.64,28.65,16686.0,28.66,28.68,28.64,28.65,16686.0
2016-12-02 13:30:00,28.65,28.66,28.61,28.61,23700.0,28.65,28.66,28.61,28.61,23700.0
2016-12-02 13:35:00,28.61,28.64,28.59,28.61,13438.0,28.61,28.64,28.59,28.61,13438.0
2016-12-02 13:40:00,28.63,28.66,28.61,28.64,23432.0,28.63,28.66,28.61,28.64,23432.0
2016-12-02 13:45:00,28.63,28.67,28.63,28.65,25064.0,28.63,28.67,28.63,28.65,25064.0
2016-12-02 13:50:00,28.65,28.67,28.65,28.66,10330.0,28.65,28.67,28.65,28.66,10330.0
2016-12-02 13:55:00,28.66,28.71,28.66,28.71,17842.0,28.66,28.71,28.66,28.71,17842.0
2016-12-02 14:00:00,28.7,28.71,28.67,28.7,17154.0,28.7,28.71,28.67,28.7,17154.0
2016-12-02 14:05:00,28.7,28.71,28.69,28.7,12246.0,28.7,28.71,28.69,28.7,12246.0
2016-12-02 14:10:00,28.7,28.75,28.69,28.75,25856.0,28.7,28.75,28.69,28.75,25856.0
2016-12-02 14:15:00,28.75,28.77,28.75,28.77,20394.0,28.75,28.77,28.75,28.77,20394.0
2016-12-02 14:20:00,28.77,28.78,28.75,28.76,37168.0,28.77,28.78,28.75,28.76,37168.0
2016-12-02 14:25:00,28.75,28.78,28.75,28.76,46992.0,28.75,28.78,28.75,28.76,46992.0
2016-12-02 14:30:00,28.76,28.78,28.75,28.78,19036.0,28.76,28.78,28.75,28.78,19036.0
2016-12-02 14:35:00,28.78,28.78,28.75,28.77,36894.0,28.78,28.78,28.75,28.77,36894.0
2016-12-02 14:40:00,28.77,28.78,28.75,28.77,24552.0,28.77,28.78,28.75,28.77,24552.0
2016-12-02 14:45:00,28.77,28.78,28.75,28.75,29694.0,28.77,28.78,28.75,28.75,29694.0
2016-12-02 14:50:00,28.75,28.77,28.74,28.75,19658.0,28.75,28.77,28.74,28.75,19658.0
2016-12-02 14:55:00,28.75,28.81,28.74,28.79,27316.0,28.75,28.81,28.74,28.79,27316.0
2016-12-02 15:00:00,28.79,28.81,28.78,28.8,13152.0,28.79,28.81,28.78,28.8,13152.0
2016-12-02 15:05:00,28.8,28.82,28.79,28.79,18008.0,28.8,28.82,28.79,28.79,18008.0
2016-12-02 15:10:00,28.78,28.8,28.75,28.77,21564.0,28.78,28.8,28.75,28.77,21564.0
2016-12-02 15:15:00,28.75,28.76,28.73,28.73,18028.0,28.75,28.76,28.73,28.73,18028.0
2016-12-02 15:20:00,28.73,28.77,28.73,28.77,31080.0,28.73,28.77,28.73,28.77,31080.0
2016-12-02 15:25:00,28.77,28.79,28.75,28.79,32700.0,28.77,28.79,28.75,28.79,32700.0
2016-12-02 15:30:00,28.79,28.82,28.75,28.81,76874.0,28.79,28.82,28.75,28.81,76874.0
2016-12-02 15:35:00,28.81,28.83,28.8,28.82,34426.0,28.81,28.83,28.8,28.82,34426.0
2016-12-02 15:40:00,28.82,28.82,28.78,28.81,57536.0,28.82,28.82,28.78,28.81,57536.0
2016-12-02 15:45:00,28.8,28.81,28.77,28.78,64380.0,28.8,28.81,28.77,28.78,64380.0
2016-12-02 15:50:00,28.78,28.79,28.73,28.75,159426.0,28.78,28.79,28.73,28.75,159426.0
2016-12-02 15:55:00,28.75,28.76,28.72,28.74,267852.0,28.75,28.76,28.72,28.74,267852.0
2016-12-05 09:30:00,28.85,29.02,28.85,28.93,21764.0,28.85,29.02,28.85,28.93,21764.0
2016-12-05 09:35:00,28.96,28.97,28.88,28.9,33146.0,28.96,28.97,28.88,28.9,33146.0
2016-12-05 09:40:00,28.88,28.88,28.8,28.81,43406.0,28.88,28.88,28.8,28.81,43406.0
2016-12-05 09:45:00,28.79,28.8,28.76,28.76,32422.0,28.79,28.8,28.76,28.76,32422.0
2016-12-05 09:50:00,28.76,28.78,28.74,28.78,25034.0,28.76,28.78,28.74,28.78,25034.0
2016-12-05 09:55:00,28.79,28.83,28.77,28.82,26552.0,28.79,28.83,28.77,28.82,26552.0
2016-12-05 10:00:00,28.84,28.93,28.81,28.91,22506.0,28.84,28.93,28.81,28.91,22506.0
2016-12-05 10:05:00,28.91,28.93,28.87,28.92,25354.0,28.91,28.93,28.87,28.92,25354.0
2016-12-05 10:10:00,28.91,28.92,28.78,28.81,33854.0,28.91,28.92,28.78,28.81,33854.0
2016-12-05 10:15:00,28.81,28.83,28.73,28.77,27244.0,28.81,28.83,28.73,28.77,27244.0
2016-12-05 10:20:00,28.75,28.76,28.69,28.69,98248.0,28.75,28.76,28.69,28.69,98248.0
2016-12-05 10:25:00,28.7,28.76,28.7,28.72,29028.0,28.7,28.76,28.7,28.72,29028.0
2016-12-05 10:30:00,28.73,28.74,28.7,28.73,13778.0,28.73,28.74,28.7,28.73,13778.0
2016-12-05 10:35:00,28.73,28.74,28.71,28.73,34626.0,28.73,28.74,28.71,28.73,34626.0
2016-12-05 10:40:00,28.73,28.74,28.7,28.71,37882.0,28.73,28.74,28.7,28.71,37882.0
2016-12-05 10:45:00,28.71,28.72,28.69,28.7,31154.0,28.71,28.72,28.69,28.7,31154.0
2016-12-05 10:50:00,28.71,28.72,28.66,28.67,46150.0,28.71,28.72,28.66,28.67,46150.0
2016-12-05 10:55:00,28.68,28.7,28.64,28.68,41292.0,28.68,28.7,28.64,28.68,41292.0
2016-12-05 11:00:00,28.66,28.68,28.63,28.63,14280.0,28.66,28.68,28.63,28.63,14280.0
2016-12-05 11:05:00,28.64,28.68,28.64,28.68,10526.0,28.64,28.68,28.64,28.68,10526.0
2016-12-05 11:10:00,28.69,28.78,28.69,28.75,30434.0,28.69,28.78,28.69,28.75,30434.0
2016-12-05 11:15:00,28.75,28.76,28.73,28.73,52016.0,28.75,28.76,28.73,28.73,52016.0
2016-12-05 11:20:00,28.75,28.75,28.7,28.71,23536.0,28.75,28.75,28.7,28.71,23536.0
2016-12-05 11:25:00,28.71,28.71,28.63,28.63,16128.0,28.71,28.71,28.63,28.63,16128.0
2016-12-05 11:30:00,28.63,28.64,28.55,28.55,52938.0,28.63,28.64,28.55,28.55,52938.0
2016-12-05 11:35:00,28.56,28.64,28.53,28.64,24504.0,28.56,28.64,28.53,28.64,24504.0
2016-12-05 11:40:00,28.65,28.66,28.53,28.53,44382.0,28.65,28.66,28.53,28.53,44382.0
2016-12-05 11:45:00,28.54,28.54,28.47,28.48,48774.0,28.54,28.54,28.47,28.48,48774.0
2016-12-05 11:50:00,28.48,28.5,28.47,28.48,24420.0,28.48,28.5,28.47,28.48,24420.0
2016-12-05 11:55:00,28.48,28.52,28.48,28.49,37446.0,28.48,28.52,28.48,28.49,37446.0
2016-12-05 12:00:00,28.5,28.5,28.4,28.41,56740.0,28.5,28.5,28.4,28.41,56740.0
2016-12-05 12:05:00,28.41,28.42,28.35,28.36,49996.0,28.41,28.42,28.35,28.36,49996.0
2016-12-05 12:10:00,28.36,28.38,28.34,28.35,43752.0,28.36,28.38,28.34,28.35,43752.0
2016-12-05 12:15:00,28.35,28.39,28.34,28.35,23412.0,28.35,28.39,28.34,28.35,23412.0
2016-12-05 12:20:00,28.35,28.39,28.32,28.38,15092.0,28.35,28.39,28.32,28.38,15092.0
2016-12-05 12:25:00,28.38,28.4,28.36,28.4,22308.0,28.38,28.4,28.36,28.4,22308.0
2016-12-05 12:30:00,28.39,28.39,28.34,28.34,26010.0,28.39,28.39,28.34,28.34,26010.0
2016-12-05 12:35:00,28.34,28.34,28.29,28.29,30720.0,28.34,28.34,28.29,28.29,30720.0
2016-12-05 12:40:00,28.29,28.3,28.28,28.3,18742.0,28.29,28.3,28.28,28.3,18742.0
2016-12-05 12:45:00,28.31,28.38,28.31,28.35,17340.0,28.31,28.38,28.31,28.35,17340.0
2016-12-05 12:50:00,28.36,28.36,28.33,28.34,13046.0,28.36,28.36,28.33,28.34,13046.0
2016-12-05 12:55:00,28.34,28.39,28.34,28.38,31060.0,28.34,28.39,28.34,28.38,31060.0
2016-12-05 13:00:00,28.38,28.4,28.36,28.39,37938.0,28.38,28.4,28.36,28.39,37938.0
2016-12-05 13:05:00,28.39,28.39,28.32,28.36,35782.0,28.39,28.39,28.32,28.36,35782.0
2016-12-05 13:10:00,28.36,28.38,28.35,28.38,21264.0,28.36,28.38,28.35,28.38,21264.0
2016-12-05 13:15:00,28.38,28.39,28.36,28.38,21720.0,28.38,28.39,28.36,28.38,21720.0
2016-12-05 13:20:00,28.39,28.43,28.38,28.43,7182.0,28.39,28.43,28.38,28.43,7182.0
2016-12-05 13:25:00,28.43,28.45,28.39,28.39,33214.0,28.43,28.45,28.39,28.39,33214.0
2016-12-05 13:30:00,28.41,28.42,28.38,28.38,17328.0,28.41,28.42,28.38,28.38,17328.0
2016-12-05 13:35:00,28.38,28.38,28.35,28.36,16876.0,28.38,28.38,28.35,28.36,16876.0
2016-12-05 13:40:00,28.36,28.37,28.33,28.33,21928.0,28.36,28.37,28.33,28.33,21928.0
2016-12-05 13:45:00,28.33,28.36,28.32,28.34,22982.0,28.33,28.36,28.32,28.34,22982.0
2016-12-05 13:50:00,28.35,28.37,28.34,28.37,12914.0,28.35,28.37,28.34,28.37,12914.0
2016-12-05 13:55:00,28.38,28.42,28.37,28.42,24884.0,28.38,28.42,28.37,28.42,24884.0
2016-12-05 14:00:00,28.42,28.43,28.41,28.42,20272.0,28.42,28.43,28.41,28.42,20272.0
2016-12-05 14:05:00,28.42,28.47,28.42,28.47,19542.0,28.42,28.47,28.42,28.47,19542.0
2016-12-05 14:10:00,28.47,28.47,28.43,28.45,23108.0,28.47,28.47,28.43,28.45,23108.0
2016-12-05 14:15:00,28.45,28.5,28.44,28.47,42036.0,28.45,28.5,28.44,28.47,42036.0
2016-12-05 14:20:00,28.48,28.48,28.45,28.47,18676.0,28.48,28.48,28.45,28.47,18676.0
2016-12-05 14:25:00,28.47,28.47,28.41,28.42,19878.0,28.47,28.47,28.41,28.42,19878.0
2016-12-05 14:30:00,28.43,28.48,28.43,28.45,18168.0,28.43,28.48,28.43,28.45,18168.0
2016-12-05 14:35:00,28.45,28.46,28.42,28.46,9340.0,28.45,28.46,28.42,28.46,9340.0
2016-12-05 14:40:00,28.46,28.46,28.43,28.44,28154.0,28.46,28.46,28.43,28.44,28154.0
2016-12-05 14:45:00,28.44,28.46,28.44,28.45,11484.0,28.44,28.46,28.44,28.45,11484.0
2016-12-05 14:50:00,28.46,28.47,28.42,28.42,42276.0,28.46,28.47,28.42,28.42,42276.0
2016-12-05 14:55:00,28.42,28.42,28.39,28.39,41390.0,28.42,28.42,28.39,28.39,41390.0
2016-12-05 15:00:00,28.39,28.4,28.37,28.39,28920.0,28.39,28.4,28.37,28.39,28920.0
2016-12-05 15:05:00,28.4,28.42,28.4,28.41,24138.0,28.4,28.42,28.4,28.41,24138.0
2016-12-05 15:10:00,28.42,28.46,28.42,28.45,38920.0,28.42,28.46,28.42,28.45,38920.0
2016-12-05 15:15:00,28.45,28.49,28.4,28.49,43874.0,28.45,28.49,28.4,28.49,43874.0
2016-12-05 15:20:00,28.49,28.5,28.48,28.5,95152.0,28.49,28.5,28.48,28.5,95152.0
2016-12-05 15:25:00,28.5,28.5,28.49,28.49,22098.0,28.5,28.5,28.49,28.49,22098.0
2016-12-05 15:30:00,28.49,28.5,28.47,28.47,40208.0,28.49,28.5,28.47,28.47,40208.0
2016-12-05 15:35:00,28.48,28.48,28.42,28.42,74428.0,28.48,28.48,28.42,28.42,74428.0
2016-12-05 15:40:00,28.43,28.45,28.41,28.43,64358.0,28.43,28.45,28.41,28.43,64358.0
2016-12-05 15:45:00,28.43,28.5,28.42,28.5,57164.0,28.43,28.5,28.42,28.5,57164.0
2016-12-05 15:50:00,28.5,28.5,28.48,28.5,71646.0,28.5,28.5,28.48,28.5,71646.0
2016-12-05 15:55:00,28.5,28.5,28.48,28.49,140236.0,28.5,28.5,28.48,28.49,140236.0
2016-12-06 09:30:00,28.5,28.68,28.44,28.57,35432.0,28.5,28.68,28.44,28.57,35432.0
2016-12-06 09:35:00,28.53,28.58,28.43,28.51,18656.0,28.53,28.58,28.43,28.51,18656.0
2016-12-06 09:40:00,28.5,28.59,28.5,28.55,6088.0,28.5,28.59,28.5,28.55,6088.0
2016-12-06 09:45:00,28.55,28.55,28.48,28.48,11586.0,28.55,28.55,28.48,28.48,11586.0
2016-12-06 09:50:00,28.49,28.49,28.29,28.29,15654.0,28.49,28.49,28.29,28.29,15654.0
2016-12-06 09:55:00,28.29,28.36,28.29,28.36,8666.0,28.29,28.36,28.29,28.36,8666.0
2016-12-06 10:00:00,28.35,28.36,28.31,28.32,16354.0,28.35,28.36,28.31,28.32,16354.0
2016-12-06 10:05:00,28.32,28.33,28.29,28.31,13878.0,28.32,28.33,28.29,28.31,13878.0
2016-12-06 10:10:00,28.31,28.32,28.29,28.29,15588.0,28.31,28.32,28.29,28.29,15588.0
2016-12-06 10:15:00,28.29,28.29,28.17,28.17,26770.0,28.29,28.29,28.17,28.17,26770.0
2016-12-06 10:20:00,28.17,28.18,28.1,28.11,19996.0,28.17,28.18,28.1,28.11,19996.0
2016-12-06 10:25:00,28.1,28.17,28.03,28.15,42140.0,28.1,28.17,28.03,28.15,42140.0
2016-12-06 10:30:00,28.16,28.22,28.16,28.21,18356.0,28.16,28.22,28.16,28.21,18356.0
2016-12-06 10:35:00,28.2,28.25,28.18,28.23,19870.0,28.2,28.25,28.18,28.23,19870.0
2016-12-06 10:40:00,28.22,28.26,28.21,28.25,16030.0,28.22,28.26,28.21,28.25,16030.0
2016-12-06 10:45:00,28.25,28.26,28.18,28.21,126102.0,28.25,28.26,28.18,28.21,126102.0
2016-12-06 10:50:00,28.21,28.21,28.14,28.15,28028.0,28.21,28.21,28.14,28.15,28028.0
2016-12-06 10:55:00,28.15,28.15,28.09,28.1,62312.0,28.15,28.15,28.09,28.1,62312.0
2016-12-06 11:00:00,28.1,28.15,28.09,28.11,46486.0,28.1,28.15,28.09,28.11,46486.0
2016-12-06 11:05:00,28.11,28.11,28.08,28.08,24148.0,28.11,28.11,28.08,28.08,24148.0
2016-12-06 11:10:00,28.08,28.1,28.06,28.07,18106.0,28.08,28.1,28.06,28.07,18106.0
2016-12-06 11:15:00,28.07,28.11,28.07,28.11,13162.0,28.07,28.11,28.07,28.11,13162.0
2016-12-06 11:20:00,28.11,28.17,28.11,28.14,20160.0,28.11,28.17,28.11,28.14,20160.0
2016-12-06 11:25:00,28.13,28.14,28.07,28.09,30290.0,28.13,28.14,28.07,28.09,30290.0
2016-12-06 11:30:00,28.09,28.11,28.08,28.09,27960.0,28.09,28.11,28.08,28.09,27960.0
2016-12-06 11:35:00,28.1,28.11,28.05,28.08,33746.0,28.1,28.11,28.05,28.08,33746.0
2016-12-06 11:40:00,28.08,28.1,28.05,28.08,48306.0,28.08,28.1,28.05,28.08,48306.0
2016-12-06 11:45:00,28.08,28.1,28.05,28.09,54910.0,28.08,28.1,28.05,28.09,54910.0
2016-12-06 11:50:00,28.09,28.21,28.09,28.16,53026.0,28.09,28.21,28.09,28.16,53026.0
2016-12-06 11:55:00,28.17,28.2,28.16,28.18,17162.0,28.17,28.2,28.16,28.18,17162.0
2016-12-06 12:00:00,28.18,28.18,28.12,28.16,37200.0,28.18,28.18,28.12,28.16,37200.0
2016-12-06 12:05:00,28.16,28.21,28.16,28.2,30918.0,28.16,28.21,28.16,28.2,30918.0
2016-12-06 12:10:00,28.2,28.21,28.15,28.18,25612.0,28.2,28.21,28.15,28.18,25612.0
2016-12-06 12:15:00,28.18,28.22,28.15,28.18,32650.0,28.18,28.22,28.15,28.18,32650.0
2016-12-06 12:20:00,28.2,28.23,28.18,28.19,77414.0,28.2,28.23,28.18,28.19,77414.0
2016-12-06 12:25:00,28.19,28.22,28.18,28.21,29976.0,28.19,28.22,28.18,28.21,29976.0
2016-12-06 12:30:00,28.24,28.25,28.15,28.19,45074.0,28.24,28.25,28.15,28.19,45074.0
2016-12-06 12:35:00,28.19,28.19,28.09,28.11,83468.0,28.19,28.19,28.09,28.11,83468.0
2016-12-06 12:40:00,28.12,28.13,28.07,28.11,102288.0,28.12,28.13,28.07,28.11,102288.0
2016-12-06 12:45:00,28.11,28.13,28.09,28.13,55578.0,28.11,28.13,28.09,28.13,55578.0
2016-12-06 12:50:00,28.15,28.2,28.14,28.19,29280.0,28.15,28.2,28.14,28.19,29280.0
2016-12-06 12:55:00,28.19,28.2,28.13,28.14,99518.0,28.19,28.2,28.13,28.14,99518.0
2016-12-06 13:00:00,28.13,28.24,28.13,28.24,65984.0,28.13,28.24,28.13,28.24,65984.0
2016-12-06 13:05:00,28.25,28.28,28.21,28.28,79394.0,28.25,28.28,28.21,28.28,79394.0
2016-12-06 13:10:00,28.28,28.33,28.25,28.32,240418.0,28.28,28.33,28.25,28.32,240418.0
2016-12-06 13:15:00,28.32,28.35,28.3,28.33,47390.0,28.32,28.35,28.3,28.33,47390.0
2016-12-06 13:20:00,28.33,28.33,28.28,28.29,31942.0,28.33,28.33,28.28,28.29,31942.0
2016-12-06 13:25:00,28.3,28.34,28.3,28.34,37084.0,28.3,28.34,28.3,28.34,37084.0
2016-12-06 13:30:00,28.33,28.35,28.31,28.32,45366.0,28.33,28.35,28.31,28.32,45366.0
2016-12-06 13:35:00,28.32,28.33,28.31,28.32,31820.0,28.32,28.33,28.31,28.32,31820.0
2016-12-06 13:40:00,28.33,28.4,28.33,28.35,39818.0,28.33,28.4,28.33,28.35,39818.0
2016-12-06 13:45:00,28.34,28.36,28.31,28.34,41176.0,28.34,28.36,28.31,28.34,41176.0
2016-12-06 13:50:00,28.35,28.35,28.32,28.35,16016.0,28.35,28.35,28.32,28.35,16016.0
2016-12-06 13:55:00,28.34,28.36,28.3,28.3,44784.0,28.34,28.36,28.3,28.3,44784.0
2016-12-06 14:00:00,28.31,28.31,28.25,28.26,21180.0,28.31,28.31,28.25,28.26,21180.0
2016-12-06 14:05:00,28.25,28.28,28.21,28.25,81052.0,28.25,28.28,28.21,28.25,81052.0
2016-12-06 14:10:00,28.25,28.28,28.25,28.27,19784.0,28.25,28.28,28.25,28.27,19784.0
2016-12-06 14:15:00,28.27,28.3,28.24,28.27,60690.0,28.27,28.3,28.24,28.27,60690.0
2016-12-06 14:20:00,28.27,28.29,28.24,28.29,74756.0,28.27,28.29,28.24,28.29,74756.0
2016-12-06 14:25:00,28.29,28.31,28.25,28.27,55536.0,28.29,28.31,28.25,28.27,55536.0
2016-12-06 14:30:00,28.27,28.3,28.25,28.27,66410.0,28.27,28.3,28.25,28.27,66410.0
2016-12-06 14:35:00,28.27,28.29,28.25,28.28,24256.0,28.27,28.29,28.25,28.28,24256.0
2016-12-06 14:40:00,28.28,28.31,28.27,28.3,22204.0,28.28,28.31,28.27,28.3,22204.0
2016-12-06 14:45:00,28.3,28.33,28.29,28.33,66874.0,28.3,28.33,28.29,28.33,66874.0
2016-12-06 14:50:00,28.33,28.36,28.3,28.36,61332.0,28.33,28.36,28.3,28.36,61332.0
2016-12-06 14:55:00,28.36,28.38,28.3,28.33,74020.0,28.36,28.38,28.3,28.33,74020.0
2016-12-06 15:00:00,28.33,28.36,28.32,28.34,27906.0,28.33,28.36,28.32,28.34,27906.0
2016-12-06 15:05:00,28.34,28.36,28.29,28.29,32394.0,28.34,28.36,28.29,28.29,32394.0
2016-12-06 15:10:00,28.29,28.32,28.29,28.31,15446.0,28.29,28.32,28.29,28.31,15446.0
2016-12-06 15:15:00,28.3,28.31,28.29,28.3,14712.0,28.3,28.31,28.29,28.3,14712.0
2016-12-06 15:20:00,28.3,28.3,28.25,28.29,32544.0,28.3,28.3,28.25,28.29,32544.0
2016-12-06 15:25:00,28.29,28.29,28.25,28.28,40020.0,28.29,28.29,28.25,28.28,40020.0
2016-12-06 15:30:00,28.28,28.29,28.25,28.28,51100.0,28.28,28.29,28.25,28.28,51100.0
2016-12-06 15:35:00,28.29,28.3,28.25,28.25,63878.0,28.29,28.3,28.25,28.25,63878.0
2016-12-06 15:40:00,28.25,28.28,28.25,28.26,41134.0,28.25,28.28,28.25,28.26,41134.0
2016-12-06 15:45:00,28.26,28.32,28.25,28.32,88220.0,28.26,28.32,28.25,28.32,88220.0
2016-12-06 15:50:00,28.32,28.33,28.27,28.3,118496.0,28.32,28.33,28.27,28.3,118496.0
2016-12-06 15:55:00,28.31,28.31,28.28,28.3,113288.0,28.31,28.31,28.28,28.3,113288.0
2016-12-07 09:30:00,28.35,28.48,28.24,28.24,29932.0,28.35,28.48,28.24,28.24,29932.0
2016-12-07 09:35:00,28.23,28.28,28.15,28.23,77804.0,28.23,28.28,28.15,28.23,77804.0
2016-12-07 09:40:00,28.23,28.28,28.17,28.17,413432.0,28.23,28.28,28.17,28.17,413432.0
2016-12-07 09:45:00,28.17,28.17,27.93,27.97,204884.0,28.17,28.17,27.93,27.97,204884.0
2016-12-07 09:50:00,27.97,27.97,27.74,27.74,62518.0,27.97,27.97,27.74,27.74,62518.0
2016-12-07 09:55:00,27.76,27.76,27.63,27.65,40386.0,27.76,27.76,27.63,27.65,40386.0
2016-12-07 10:00:00,27.67,27.86,27.67,27.83,123004.0,27.67,27.86,27.67,27.83,123004.0
2016-12-07 10:05:00,27.83,27.99,27.82,27.95,57516.0,27.83,27.99,27.82,27.95,57516.0
2016-12-07 10:10:00,27.95,28.0,27.95,27.95,35102.0,27.95,28.0,27.95,27.95,35102.0
2016-12-07 10:15:00,27.94,27.97,27.93,27.95,12452.0,27.94,27.97,27.93,27.95,12452.0
2016-12-07 10:20:00,27.96,27.96,27.85,27.85,29364.0,27.96,27.96,27.85,27.85,29364.0
2016-12-07 10:25:00,27.86,27.92,27.85,27.85,17654.0,27.86,27.92,27.85,27.85,17654.0
2016-12-07 10:30:00,27.84,27.84,27.76,27.78,14076.0,27.84,27.84,27.76,27.78,14076.0
2016-12-07 10:35:00,27.79,27.79,27.74,27.78,22458.0,27.79,27.79,27.74,27.78,22458.0
2016-12-07 10:40:00,27.78,27.86,27.75,27.8,18400.0,27.78,27.86,27.75,27.8,18400.0
2016-12-07 10:45:00,27.82,27.82,27.75,27.75,28482.0,27.82,27.82,27.75,27.75,28482.0
2016-12-07 10:50:00,27.74,27.79,27.74,27.75,24618.0,27.74,27.79,27.74,27.75,24618.0
2016-12-07 10:55:00,27.75,27.85,27.74,27.84,32004.0,27.75,27.85,27.74,27.84,32004.0
2016-12-07 11:00:00,27.83,27.95,27.82,27.91,63496.0,27.83,27.95,27.82,27.91,63496.0
2016-12-07 11:05:00,27.91,27.93,27.85,27.85,57912.0,27.91,27.93,27.85,27.85,57912.0
2016-12-07 11:10:00,27.85,27.89,27.84,27.89,25596.0,27.85,27.89,27.84,27.89,25596.0
2016-12-07 11:15:00,27.9,27.9,27.82,27.85,65040.0,27.9,27.9,27.82,27.85,65040.0
2016-12-07 11:20:00,27.85,27.91,27.82,27.89,32000.0,27.85,27.91,27.82,27.89,32000.0
2016-12-07 11:25:00,27.88,27.92,27.86,27.91,26526.0,27.88,27.92,27.86,27.91,26526.0
2016-12-07 11:30:00,27.91,27.95,27.89,27.93,54476.0,27.91,27.95,27.89,27.93,54476.0
2016-12-07 11:35:00,27.94,28.0,27.94,27.99,28616.0,27.94,28.0,27.94,27.99,28616.0
2016-12-07 11:40:00,27.99,28.15,27.98,28.14,80566.0,27.99,28.15,27.98,28.14,80566.0
2016-12-07 11:45:00,28.14,28.22,28.07,28.2,269880.0,28.14,28.22,28.07,28.2,269880.0
2016-12-07 11:50:00,28.2,28.4,28.2,28.4,59120.0,28.2,28.4,28.2,28.4,59120.0
2016-12-07 11:55:00,28.4,28.43,28.35,28.41,71060.0,28.4,28.43,28.35,28.41,71060.0
2016-12-07 12:00:00,28.41,28.5,28.36,28.39,66572.0,28.41,28.5,28.36,28.39,66572.0
2016-12-07 12:05:00,28.39,28.41,28.38,28.4,46844.0,28.39,28.41,28.38,28.4,46844.0
2016-12-07 12:10:00,28.4,28.45,28.36,28.36,106862.0,28.4,28.45,28.36,28.36,106862.0
2016-12-07 12:15:00,28.35,28.38,28.32,28.36,90044.0,28.35,28.38,28.32,28.36,90044.0
2016-12-07 12:20:00,28.36,28.37,28.27,28.3,86788.0,28.36,28.37,28.27,28.3,86788.0
2016-12-07 12:25:00,28.31,28.33,28.29,28.31,37684.0,28.31,28.33,28.29,28.31,37684.0
2016-12-07 12:30:00,28.3,28.32,28.26,28.27,36388.0,28.3,28.32,28.26,28.27,36388.0
2016-12-07 12:35:00,28.27,28.27,28.21,28.26,89836.0,28.27,28.27,28.21,28.26,89836.0
2016-12-07 12:40:00,28.27,28.27,28.21,28.22,40908.0,28.27,28.27,28.21,28.22,40908.0
2016-12-07 12:45:00,28.22,28.26,28.21,28.25,52908.0,28.22,28.26,28.21,28.25,52908.0
2016-12-07 12:50:00,28.26,28.3,28.25,28.25,66682.0,28.26,28.3,28.25,28.25,66682.0
2016-12-07 12:55:00,28.26,28.28,28.23,28.24,98660.0,28.26,28.28,28.23,28.24,98660.0
2016-12-07 13:00:00,28.23,28.31,28.23,28.23,72620.0,28.23,28.31,28.23,28.23,72620.0
2016-12-07 13:05:00,28.23,28.26,28.18,28.22,165346.0,28.23,28.26,28.18,28.22,165346.0
2016-12-07 13:10:00,28.23,28.24,28.2,28.23,44312.0,28.23,28.24,28.2,28.23,44312.0
2016-12-07 13:15:00,28.23,28.24,28.19,28.23,16008.0,28.23,28.24,28.19,28.23,16008.0
2016-12-07 13:20:00,28.25,28.34,28.23,28.33,16346.0,28.25,28.34,28.23,28.33,16346.0
2016-12-07 13:25:00,28.34,28.35,28.28,28.28,26608.0,28.34,28.35,28.28,28.28,26608.0
2016-12-07 13:30:00,28.28,28.33,28.23,28.23,19290.0,28.28,28.33,28.23,28.23,19290.0
2016-12-07 13:35:00,28.25,28.25,28.19,28.23,17600.0,28.25,28.25,28.19,28.23,17600.0
2016-12-07 13:40:00,28.24,28.31,28.24,28.31,9000.0,28.24,28.31,28.24,28.31,9000.0
2016-12-07 13:45:00,28.28,28.34,28.25,28.34,18120.0,28.28,28.34,28.25,28.34,18120.0
2016-12-07 13:50:00,28.32,28.36,28.31,28.33,21200.0,28.32,28.36,28.31,28.33,21200.0
2016-12-07 13:55:00,28.35,28.39,28.05,28.28,2634312.0,28.35,28.39,28.05,28.28,2634312.0
2016-12-07 14:00:00,28.25,28.31,28.22,28.27,66360.0,28.25,28.31,28.22,28.27,66360.0
2016-12-07 14:05:00,28.28,28.3,28.22,28.28,65276.0,28.28,28.3,28.22,28.28,65276.0
2016-12-07 14:10:00,28.28,28.36,28.27,28.36,60868.0,28.28,28.36,28.27,28.36,60868.0
2016-12-07 14:15:00,28.36,28.36,28.29,28.31,68924.0,28.36,28.36,28.29,28.31,68924.0
2016-12-07 14:20:00,28.31,28.39,28.31,28.38,47546.0,28.31,28.39,28.31,28.38,47546.0
2016-12-07 14:25:00,28.39,28.39,28.36,28.36,42036.0,28.39,28.39,28.36,28.36,42036.0
2016-12-07 14:30:00,28.36,28.41,28.36,28.4,63712.0,28.36,28.41,28.36,28.4,63712.0
2016-12-07 14:35:00,28.4,28.41,28.36,28.36,35962.0,28.4,28.41,28.36,28.36,35962.0
2016-12-07 14:40:00,28.35,28.4,28.35,28.39,46474.0,28.35,28.4,28.35,28.39,46474.0
2016-12-07 14:45:00,28.39,28.4,28.33,28.36,36704.0,28.39,28.4,28.33,28.36,36704.0
2016-12-07 14:50:00,28.36,28.38,28.34,28.38,34654.0,28.36,28.38,28.34,28.38,34654.0
2016-12-07 14:55:00,28.38,28.43,28.36,28.4,45420.0,28.38,28.43,28.36,28.4,45420.0
2016-12-07 15:00:00,28.4,28.4,28.36,28.36,47496.0,28.4,28.4,28.36,28.36,47496.0
2016-12-07 15:05:00,28.36,28.39,28.34,28.35,57034.0,28.36,28.39,28.34,28.35,57034.0
2016-12-07 15:10:00,28.34,28.34,28.3,28.31,42678.0,28.34,28.34,28.3,28.31,42678.0
2016-12-07 15:15:00,28.31,28.31,28.23,28.24,75480.0,28.31,28.31,28.23,28.24,75480.0
2016-12-07 15:20:00,28.24,28.32,28.24,28.29,93844.0,28.24,28.32,28.24,28.29,93844.0
2016-12-07 15:25:00,28.29,28.29,28.24,28.26,52646.0,28.29,28.29,28.24,28.26,52646.0
2016-12-07 15:30:00,28.25,28.27,28.24,28.24,69442.0,28.25,28.27,28.24,28.24,69442.0
2016-12-07 15:35:00,28.24,28.25,28.18,28.21,92194.0,28.24,28.25,28.18,28.21,92194.0
2016-12-07 15:40:00,28.21,28.3,28.21,28.27,103254.0,28.21,28.3,28.21,28.27,103254.0
2016-12-07 15:45:00,28.28,28.29,28.23,28.24,272152.0,28.28,28.29,28.23,28.24,272152.0
2016-12-07 15:50:00,28.24,28.29,28.22,28.28,351808.0,28.24,28.29,28.22,28.28,351808.0
2016-12-07 15:55:00,28.28,28.36,28.28,28.36,393260.0,28.28,28.36,28.28,28.36,393260.0
2016-12-08 09:30:00,28.47,28.63,28.42,28.42,28568.0,28.47,28.63,28.42,28.42,28568.0
2016-12-08 09:35:00,28.38,28.46,28.29,28.38,11494.0,28.38,28.46,28.29,28.38,11494.0
2016-12-08 09:40:00,28.43,28.46,28.38,28.4,72690.0,28.43,28.46,28.38,28.4,72690.0
2016-12-08 09:45:00,28.41,28.49,28.4,28.41,21638.0,28.41,28.49,28.4,28.41,21638.0
2016-12-08 09:50:00,28.41,28.42,28.32,28.32,24458.0,28.41,28.42,28.32,28.32,24458.0
2016-12-08 09:55:00,28.3,28.34,28.28,28.28,6300.0,28.3,28.34,28.28,28.28,6300.0
2016-12-08 10:00:00,28.28,28.33,28.27,28.32,22494.0,28.28,28.33,28.27,28.32,22494.0
2016-12-08 10:05:00,28.33,28.45,28.32,28.41,33218.0,28.33,28.45,28.32,28.41,33218.0
2016-12-08 10:10:00,28.41,28.42,28.34,28.37,24344.0,28.41,28.42,28.34,28.37,24344.0
2016-12-08 10:15:00,28.36,28.38,28.33,28.37,28214.0,28.36,28.38,28.33,28.37,28214.0
2016-12-08 10:20:00,28.38,28.43,28.36,28.41,28552.0,28.38,28.43,28.36,28.41,28552.0
2016-12-08 10:25:00,28.47,28.5,28.43,28.43,10006.0,28.47,28.5,28.43,28.43,10006.0
2016-12-08 10:30:00,28.43,28.47,28.42,28.45,36692.0,28.43,28.47,28.42,28.45,36692.0
2016-12-08 10:35:00,28.46,28.47,28.43,28.45,62974.0,28.46,28.47,28.43,28.45,62974.0
2016-12-08 10:40:00,28.45,28.52,28.44,28.52,16480.0,28.45,28.52,28.44,28.52,16480.0
2016-12-08 10:45:00,28.49,28.52,28.47,28.47,104750.0,28.49,28.52,28.47,28.47,104750.0
2016-12-08 10:50:00,28.47,28.47,28.41,28.45,35602.0,28.47,28.47,28.41,28.45,35602.0
2016-12-08 10:55:00,28.47,28.54,28.47,28.5,12622.0,28.47,28.54,28.47,28.5,12622.0
2016-12-08 11:00:00,28.51,28.59,28.51,28.56,39738.0,28.51,28.59,28.51,28.56,39738.0
2016-12-08 11:05:00,28.55,28.56,28.48,28.5,31366.0,28.55,28.56,28.48,28.5,31366.0
2016-12-08 11:10:00,28.49,28.52,28.43,28.43,31198.0,28.49,28.52,28.43,28.43,31198.0
2016-12-08 11:15:00,28.42,28.49,28.42,28.48,15956.0,28.42,28.49,28.42,28.48,15956.0
2016-12-08 11:20:00,28.48,28.5,28.46,28.47,21126.0,28.48,28.5,28.46,28.47,21126.0
2016-12-08 11:25:00,28.47,28.48,28.43,28.48,10482.0,28.47,28.48,28.43,28.48,10482.0
2016-12-08 11:30:00,28.49,28.49,28.46,28.46,13950.0,28.49,28.49,28.46,28.46,13950.0
2016-12-08 11:35:00,28.46,28.5,28.46,28.49,26188.0,28.46,28.5,28.46,28.49,26188.0
2016-12-08 11:40:00,28.49,28.49,28.45,28.45,49724.0,28.49,28.49,28.45,28.45,49724.0
2016-12-08 11:45:00,28.45,28.5,28.43,28.48,55980.0,28.45,28.5,28.43,28.48,55980.0
2016-12-08 11:50:00,28.48,28.5,28.47,28.47,20918.0,28.48,28.5,28.47,28.47,20918.0
2016-12-08 11:55:00,28.46,28.48,28.43,28.45,38218.0,28.46,28.48,28.43,28.45,38218.0
2016-12-08 12:00:00,28.45,28.47,28.43,28.44,31048.0,28.45,28.47,28.43,28.44,31048.0
2016-12-08 12:05:00,28.45,28.46,28.41,28.42,28574.0,28.45,28.46,28.41,28.42,28574.0
2016-12-08 12:10:00,28.42,28.42,28.35,28.38,20998.0,28.42,28.42,28.35,28.38,20998.0
2016-12-08 12:15:00,28.37,28.37,28.33,28.33,10410.0,28.37,28.37,28.33,28.33,10410.0
2016-12-08 12:20:00,28.34,28.37,28.33,28.37,21370.0,28.34,28.37,28.33,28.37,21370.0
2016-12-08 12:25:00,28.35,28.38,28.33,28.36,10916.0,28.35,28.38,28.33,28.36,10916.0
2016-12-08 12:30:00,28.36,28.39,28.34,28.39,12664.0,28.36,28.39,28.34,28.39,12664.0
2016-12-08 12:35:00,28.38,28.39,28.37,28.39,11678.0,28.38,28.39,28.37,28.39,11678.0
2016-12-08 12:40:00,28.38,28.4,28.34,28.38,42416.0,28.38,28.4,28.34,28.38,42416.0
2016-12-08 12:45:00,28.38,28.45,28.38,28.45,34614.0,28.38,28.45,28.38,28.45,34614.0
2016-12-08 12:50:00,28.45,28.47,28.42,28.47,29718.0,28.45,28.47,28.42,28.47,29718.0
2016-12-08 12:55:00,28.47,28.5,28.47,28.47,16718.0,28.47,28.5,28.47,28.47,16718.0
2016-12-08 13:00:00,28.47,28.48,28.45,28.47,17958.0,28.47,28.48,28.45,28.47,17958.0
2016-12-08 13:05:00,28.47,28.47,28.43,28.46,28370.0,28.47,28.47,28.43,28.46,28370.0
2016-12-08 13:10:00,28.46,28.47,28.4,28.44,22068.0,28.46,28.47,28.4,28.44,22068.0
2016-12-08 13:15:00,28.43,28.46,28.43,28.45,12342.0,28.43,28.46,28.43,28.45,12342.0
2016-12-08 13:20:00,28.47,28.47,28.43,28.47,8440.0,28.47,28.47,28.43,28.47,8440.0
2016-12-08 13:25:00,28.48,28.51,28.48,28.49,20734.0,28.48,28.51,28.48,28.49,20734.0
2016-12-08 13:30:00,28.49,28.51,28.48,28.49,18000.0,28.49,28.51,28.48,28.49,18000.0
2016-12-08 13:35:00,28.49,28.5,28.48,28.49,21702.0,28.49,28.5,28.48,28.49,21702.0
2016-12-08 13:40:00,28.49,28.49,28.47,28.49,11332.0,28.49,28.49,28.47,28.49,11332.0
2016-12-08 13:45:00,28.48,28.48,28.46,28.48,19110.0,28.48,28.48,28.46,28.48,19110.0
2016-12-08 13:50:00,28.47,28.48,28.45,28.48,17804.0,28.47,28.48,28.45,28.48,17804.0
2016-12-08 13:55:00,28.48,28.52,28.47,28.5,28770.0,28.48,28.52,28.47,28.5,28770.0
2016-12-08 14:00:00,28.5,28.52,28.49,28.5,58140.0,28.5,28.52,28.49,28.5,58140.0
2016-12-08 14:05:00,28.5,28.5,28.48,28.49,91984.0,28.5,28.5,28.48,28.49,91984.0
2016-12-08 14:10:00,28.49,28.52,28.49,28.5,50176.0,28.49,28.52,28.49,28.5,50176.0
2016-12-08 14:15:00,28.5,28.5,28.48,28.48,37268.0,28.5,28.5,28.48,28.48,37268.0
2016-12-08 14:20:00,28.47,28.55,28.47,28.48,32260.0,28.47,28.55,28.47,28.48,32260.0
2016-12-08 14:25:00,28.48,28.51,28.48,28.51,17476.0,28.48,28.51,28.48,28.51,17476.0
2016-12-08 14:30:00,28.51,28.52,28.48,28.5,70586.0,28.51,28.52,28.48,28.5,70586.0
2016-12-08 14:35:00,28.5,28.5,28.47,28.47,20908.0,28.5,28.5,28.47,28.47,20908.0
2016-12-08 14:40:00,28.47,28.48,28.46,28.46,35734.0,28.47,28.48,28.46,28.46,35734.0
2016-12-08 14:45:00,28.45,28.45,28.4,28.43,38672.0,28.45,28.45,28.4,28.43,38672.0
2016-12-08 14:50:00,28.43,28.46,28.39,28.46,33872.0,28.43,28.46,28.39,28.46,33872.0
2016-12-08 14:55:00,28.46,28.49,28.45,28.47,15474.0,28.46,28.49,28.45,28.47,15474.0
2016-12-08 15:00:00,28.46,28.5,28.46,28.48,38814.0,28.46,28.5,28.46,28.48,38814.0
2016-12-08 15:05:00,28.48,28.5,28.47,28.5,35622.0,28.48,28.5,28.47,28.5,35622.0
2016-12-08 15:10:00,28.51,28.51,28.45,28.45,79968.0,28.51,28.51,28.45,28.45,79968.0
2016-12-08 15:15:00,28.45,28.47,28.44,28.47,38014.0,28.45,28.47,28.44,28.47,38014.0
2016-12-08 15:20:00,28.47,28.47,28.43,28.45,46170.0,28.47,28.47,28.43,28.45,46170.0
2016-12-08 15:25:00,28.45,28.49,28.43,28.48,91824.0,28.45,28.49,28.43,28.48,91824.0
2016-12-08 15:30:00,28.48,28.52,28.48,28.49,70782.0,28.48,28.52,28.48,28.49,70782.0
2016-12-08 15:35:00,28.49,28.5,28.48,28.48,51364.0,28.49,28.5,28.48,28.48,51364.0
2016-12-08 15:40:00,28.49,28.5,28.48,28.48,80960.0,28.49,28.5,28.48,28.48,80960.0
2016-12-08 15:45:00,28.48,28.48,28.45,28.47,72990.0,28.48,28.48,28.45,28.47,72990.0
2016-12-08 15:50:00,28.47,28.5,28.46,28.48,88644.0,28.47,28.5,28.46,28.48,88644.0
2016-12-08 15:55:00,28.48,28.5,28.43,28.47,148156.0,28.48,28.5,28.43,28.47,148156.0
2016-12-09 09:30:00,28.44,28.5,28.42,28.46,47106.0,28.44,28.5,28.42,28.46,47106.0
2016-12-09 09:35:00,28.49,28.5,28.43,28.45,44834.0,28.49,28.5,28.43,28.45,44834.0
2016-12-09 09:40:00,28.46,28.49,28.45,28.47,6600.0,28.46,28.49,28.45,28.47,6600.0
2016-12-09 09:45:00,28.47,28.5,28.43,28.46,22136.0,28.47,28.5,28.43,28.46,22136.0
2016-12-09 09:50:00,28.47,28.5,28.43,28.45,16602.0,28.47,28.5,28.43,28.45,16602.0
2016-12-09 09:55:00,28.46,28.54,28.46,28.46,36766.0,28.46,28.54,28.46,28.46,36766.0
2016-12-09 10:00:00,28.47,28.5,28.45,28.48,31382.0,28.47,28.5,28.45,28.48,31382.0
2016-12-09 10:05:00,28.48,28.49,28.38,28.47,20818.0,28.48,28.49,28.38,28.47,20818.0
2016-12-09 10:10:00,28.48,28.48,28.39,28.4,23378.0,28.48,28.48,28.39,28.4,23378.0
2016-12-09 10:15:00,28.41,28.44,28.36,28.39,24870.0,28.41,28.44,28.36,28.39,24870.0
2016-12-09 10:20:00,28.43,28.52,28.41,28.5,12014.0,28.43,28.52,28.41,28.5,12014.0
2016-12-09 10:25:00,28.49,28.5,28.4,28.4,16808.0,28.49,28.5,28.4,28.4,16808.0
2016-12-09 10:30:00,28.41,28.5,28.41,28.49,57630.0,28.41,28.5,28.41,28.49,57630.0
2016-12-09 10:35:00,28.5,28.51,28.47,28.5,29970.0,28.5,28.51,28.47,28.5,29970.0
2016-12-09 10:40:00,28.49,28.5,28.46,28.47,28756.0,28.49,28.5,28.46,28.47,28756.0
2016-12-09 10:45:00,28.47,28.48,28.44,28.45,9380.0,28.47,28.48,28.44,28.45,9380.0
2016-12-09 10:50:00,28.44,28.45,28.36,28.4,14568.0,28.44,28.45,28.36,28.4,14568.0
2016-12-09 10:55:00,28.4,28.4,28.26,28.28,29290.0,28.4,28.4,28.26,28.28,29290.0
2016-12-09 11:00:00,28.28,28.37,28.28,28.36,15374.0,28.28,28.37,28.28,28.36,15374.0
2016-12-09 11:05:00,28.36,28.45,28.36,28.45,16282.0,28.36,28.45,28.36,28.45,16282.0
2016-12-09 11:10:00,28.45,28.5,28.45,28.5,11366.0,28.45,28.5,28.45,28.5,11366.0
2016-12-09 11:15:00,28.49,28.59,28.49,28.59,25018.0,28.49,28.59,28.49,28.59,25018.0
2016-12-09 11:20:00,28.58,28.6,28.56,28.57,14344.0,28.58,28.6,28.56,28.57,14344.0
2016-12-09 11:25:00,28.56,28.56,28.45,28.45,27642.0,28.56,28.56,28.45,28.45,27642.0
2016-12-09 11:30:00,28.45,28.5,28.45,28.5,13244.0,28.45,28.5,28.45,28.5,13244.0
2016-12-09 11:35:00,28.5,28.52,28.47,28.48,15426.0,28.5,28.52,28.47,28.48,15426.0
2016-12-09 11:40:00,28.47,28.52,28.47,28.51,20234.0,28.47,28.52,28.47,28.51,20234.0
2016-12-09 11:45:00,28.5,28.5,28.47,28.5,18980.0,28.5,28.5,28.47,28.5,18980.0
2016-12-09 11:50:00,28.49,28.5,28.47,28.48,14136.0,28.49,28.5,28.47,28.48,14136.0
2016-12-09 11:55:00,28.49,28.5,28.47,28.5,29214.0,28.49,28.5,28.47,28.5,29214.0
2016-12-09 12:00:00,28.5,28.52,28.48,28.5,33324.0,28.5,28.52,28.48,28.5,33324.0
2016-12-09 12:05:00,28.5,28.5,28.47,28.47,10772.0,28.5,28.5,28.47,28.47,10772.0
2016-12-09 12:10:00,28.46,28.48,28.46,28.48,8610.0,28.46,28.48,28.46,28.48,8610.0
2016-12-09 12:15:00,28.49,28.5,28.49,28.49,8702.0,28.49,28.5,28.49,28.49,8702.0
2016-12-09 12:20:00,28.48,28.5,28.47,28.49,7800.0,28.48,28.5,28.47,28.49,7800.0
2016-12-09 12:25:00,28.5,28.52,28.49,28.51,20200.0,28.5,28.52,28.49,28.51,20200.0
2016-12-09 12:30:00,28.52,28.54,28.5,28.5,18998.0,28.52,28.54,28.5,28.5,18998.0
2016-12-09 12:35:00,28.49,28.49,28.45,28.47,11712.0,28.49,28.49,28.45,28.47,11712.0
2016-12-09 12:40:00,28.48,28.48,28.45,28.45,10184.0,28.48,28.48,28.45,28.45,10184.0
2016-12-09 12:45:00,28.45,28.47,28.44,28.44,10132.0,28.45,28.47,28.44,28.44,10132.0
2016-12-09 12:50:00,28.44,28.47,28.43,28.43,22744.0,28.44,28.47,28.43,28.43,22744.0
2016-12-09 12:55:00,28.43,28.43,28.41,28.43,11186.0,28.43,28.43,28.41,28.43,11186.0
2016-12-09 13:00:00,28.42,28.46,28.41,28.43,26028.0,28.42,28.46,28.41,28.43,26028.0
2016-12-09 13:05:00,28.42,28.43,28.39,28.39,13014.0,28.42,28.43,28.39,28.39,13014.0
2016-12-09 13:10:00,28.39,28.39,28.36,28.36,22076.0,28.39,28.39,28.36,28.36,22076.0
2016-12-09 13:15:00,28.37,28.38,28.36,28.36,8446.0,28.37,28.38,28.36,28.36,8446.0
2016-12-09 13:20:00,28.36,28.36,28.32,28.34,19648.0,28.36,28.36,28.32,28.34,19648.0
2016-12-09 13:25:00,28.34,28.34,28.28,28.32,25230.0,28.34,28.34,28.28,28.32,25230.0
2016-12-09 13:30:00,28.31,28.33,28.3,28.33,12910.0,28.31,28.33,28.3,28.33,12910.0
2016-12-09 13:35:00,28.32,28.33,28.24,28.27,41918.0,28.32,28.33,28.24,28.27,41918.0
2016-12-09 13:40:00,28.27,28.3,28.27,28.28,25840.0,28.27,28.3,28.27,28.28,25840.0
2016-12-09 13:45:00,28.27,28.31,28.27,28.3,23000.0,28.27,28.31,28.27,28.3,23000.0
2016-12-09 13:50:00,28.3,28.34,28.29,28.33,20200.0,28.3,28.34,28.29,28.33,20200.0
2016-12-09 13:55:00,28.33,28.33,28.25,28.25,20946.0,28.33,28.33,28.25,28.25,20946.0
2016-12-09 14:00:00,28.26,28.29,28.26,28.27,18616.0,28.26,28.29,28.26,28.27,18616.0
2016-12-09 14:05:00,28.28,28.28,28.25,28.25,41178.0,28.28,28.28,28.25,28.25,41178.0
2016-12-09 14:10:00,28.27,28.27,28.24,28.24,33678.0,28.27,28.27,28.24,28.24,33678.0
2016-12-09 14:15:00,28.24,28.29,28.24,28.25,36794.0,28.24,28.29,28.24,28.25,36794.0
2016-12-09 14:20:00,28.25,28.29,28.25,28.28,29068.0,28.25,28.29,28.25,28.28,29068.0
2016-12-09 14:25:00,28.28,28.29,28.17,28.17,91632.0,28.28,28.29,28.17,28.17,91632.0
2016-12-09 14:30:00,28.17,28.19,28.17,28.18,32238.0,28.17,28.19,28.17,28.18,32238.0
2016-12-09 14:35:00,28.18,28.21,28.18,28.2,33010.0,28.18,28.21,28.18,28.2,33010.0
2016-12-09 14:40:00,28.2,28.23,28.2,28.22,25050.0,28.2,28.23,28.2,28.22,25050.0
2016-12-09 14:45:00,28.22,28.25,28.21,28.24,36800.0,28.22,28.25,28.21,28.24,36800.0
2016-12-09 14:50:00,28.24,28.24,28.18,28.18,27570.0,28.24,28.24,28.18,28.18,27570.0
2016-12-09 14:55:00,28.18,28.18,28.16,28.17,41720.0,28.18,28.18,28.16,28.17,41720.0
2016-12-09 15:00:00,28.17,28.18,28.15,28.15,52022.0,28.17,28.18,28.15,28.15,52022.0
2016-12-09 15:05:00,28.15,28.16,28.14,28.15,44210.0,28.15,28.16,28.14,28.15,44210.0
2016-12-09 15:10:00,28.15,28.18,28.14,28.18,98626.0,28.15,28.18,28.14,28.18,98626.0
2016-12-09 15:15:00,28.18,28.22,28.18,28.2,57064.0,28.18,28.22,28.18,28.2,57064.0
2016-12-09 15:20:00,28.2,28.22,28.18,28.2,46052.0,28.2,28.22,28.18,28.2,46052.0
2016-12-09 15:25:00,28.2,28.23,28.19,28.23,41614.0,28.2,28.23,28.19,28.23,41614.0
2016-12-09 15:30:00,28.23,28.25,28.22,28.24,42602.0,28.23,28.25,28.22,28.24,42602.0
2016-12-09 15:35:00,28.24,28.24,28.21,28.24,69744.0,28.24,28.24,28.21,28.24,69744.0
2016-12-09 15:40:00,28.24,28.3,28.23,28.3,50444.0,28.24,28.3,28.23,28.3,50444.0
2016-12-09 15:45:00,28.3,28.33,28.25,28.25,108156.0,28.3,28.33,28.25,28.25,108156.0
2016-12-09 15:50:00,28.25,28.35,28.25,28.34,127856.0,28.25,28.35,28.25,28.34,127856.0
2016-12-09 15:55:00,28.34,28.41,28.34,28.4,223250.0,28.34,28.41,28.34,28.4,223250.0
2016-12-12 09:30:00,28.24,28.24,28.15,28.15,41426.0,28.24,28.24,28.15,28.15,41426.0
2016-12-12 09:35:00,28.09,28.4,28.09,28.4,16372.0,28.09,28.4,28.09,28.4,16372.0
2016-12-12 09:40:00,28.43,28.81,28.43,28.62,53854.0,28.43,28.81,28.43,28.62,53854.0
2016-12-12 09:45:00,28.64,28.84,28.64,28.74,9994.0,28.64,28.84,28.64,28.74,9994.0
2016-12-12 09:50:00,28.74,28.76,28.7,28.71,26200.0,28.74,28.76,28.7,28.71,26200.0
2016-12-12 09:55:00,28.73,28.86,28.73,28.77,19246.0,28.73,28.86,28.73,28.77,19246.0
2016-12-12 10:00:00,28.79,28.93,28.73,28.84,66698.0,28.79,28.93,28.73,28.84,66698.0
2016-12-12 10:05:00,28.84,28.87,28.71,28.75,335994.0,28.84,28.87,28.71,28.75,335994.0
2016-12-12 10:10:00,28.75,28.86,28.75,28.83,273896.0,28.75,28.86,28.75,28.83,273896.0
2016-12-12 10:15:00,28.84,28.84,28.78,28.78,31516.0,28.84,28.84,28.78,28.78,31516.0
2016-12-12 10:20:00,28.78,28.78,28.73,28.78,6680.0,28.78,28.78,28.73,28.78,6680.0
2016-12-12 10:25:00,28.78,28.78,28.59,28.61,44154.0,28.78,28.78,28.59,28.61,44154.0
2016-12-12 10:30:00,28.58,28.67,28.53,28.54,17082.0,28.58,28.67,28.53,28.54,17082.0
2016-12-12 10:35:00,28.52,28.58,28.46,28.57,27046.0,28.52,28.58,28.46,28.57,27046.0
2016-12-12 10:40:00,28.57,28.57,28.52,28.54,16056.0,28.57,28.57,28.52,28.54,16056.0
2016-12-12 10:45:00,28.55,28.55,28.45,28.47,105962.0,28.55,28.55,28.45,28.47,105962.0
2016-12-12 10:50:00,28.48,28.5,28.42,28.46,73614.0,28.48,28.5,28.42,28.46,73614.0
2016-12-12 10:55:00,28.43,28.43,28.38,28.43,57134.0,28.43,28.43,28.38,28.43,57134.0
2016-12-12 11:00:00,28.42,28.43,28.34,28.35,38484.0,28.42,28.43,28.34,28.35,38484.0
2016-12-12 11:05:00,28.35,28.38,28.34,28.37,12018.0,28.35,28.38,28.34,28.37,12018.0
2016-12-12 11:10:00,28.38,28.41,28.36,28.36,12650.0,28.38,28.41,28.36,28.36,12650.0
2016-12-12 11:15:00,28.36,28.42,28.35,28.39,33582.0,28.36,28.42,28.35,28.39,33582.0
2016-12-12 11:20:00,28.39,28.43,28.33,28.33,36716.0,28.39,28.43,28.33,28.33,36716.0
2016-12-12 11:25:00,28.33,28.35,28.27,28.32,53862.0,28.33,28.35,28.27,28.32,53862.0
2016-12-12 11:30:00,28.3,28.37,28.29,28.36,8970.0,28.3,28.37,28.29,28.36,8970.0
2016-12-12 11:35:00,28.38,28.41,28.36,28.36,7696.0,28.38,28.41,28.36,28.36,7696.0
2016-12-12 11:40:00,28.36,28.36,28.25,28.27,17534.0,28.36,28.36,28.25,28.27,17534.0
2016-12-12 11:45:00,28.28,28.31,28.25,28.27,8870.0,28.28,28.31,28.25,28.27,8870.0
2016-12-12 11:50:00,28.27,28.27,28.19,28.21,15080.0,28.27,28.27,28.19,28.21,15080.0
2016-12-12 11:55:00,28.21,28.25,28.17,28.2,43986.0,28.21,28.25,28.17,28.2,43986.0
2016-12-12 12:00:00,28.22,28.25,28.18,28.18,14930.0,28.22,28.25,28.18,28.18,14930.0
2016-12-12 12:05:00,28.18,28.25,28.18,28.2,40590.0,28.18,28.25,28.18,28.2,40590.0
2016-12-12 12:10:00,28.21,28.25,28.19,28.23,42996.0,28.21,28.25,28.19,28.23,42996.0
2016-12-12 12:15:00,28.24,28.24,28.18,28.18,13644.0,28.24,28.24,28.18,28.18,13644.0
2016-12-12 12:20:00,28.2,28.2,28.13,28.18,17804.0,28.2,28.2,28.13,28.18,17804.0
2016-12-12 12:25:00,28.17,28.18,28.13,28.16,18398.0,28.17,28.18,28.13,28.16,18398.0
2016-12-12 12:30:00,28.16,28.22,28.16,28.21,10930.0,28.16,28.22,28.16,28.21,10930.0
2016-12-12 12:35:00,28.21,28.22,28.2,28.21,11406.0,28.21,28.22,28.2,28.21,11406.0
2016-12-12 12:40:00,28.22,28.23,28.2,28.23,26166.0,28.22,28.23,28.2,28.23,26166.0
2016-12-12 12:45:00,28.23,28.24,28.21,28.22,4294.0,28.23,28.24,28.21,28.22,4294.0
2016-12-12 12:50:00,28.2,28.21,28.18,28.18,6066.0,28.2,28.21,28.18,28.18,6066.0
2016-12-12 12:55:00,28.2,28.2,28.13,28.14,11248.0,28.2,28.2,28.13,28.14,11248.0
2016-12-12 13:00:00,28.14,28.18,28.14,28.17,17646.0,28.14,28.18,28.14,28.17,17646.0
2016-12-12 13:05:00,28.17,28.17,28.11,28.11,11610.0,28.17,28.17,28.11,28.11,11610.0
2016-12-12 13:10:00,28.13,28.13,28.07,28.07,15344.0,28.13,28.13,28.07,28.07,15344.0
2016-12-12 13:15:00,28.07,28.15,28.06,28.11,11740.0,28.07,28.15,28.06,28.11,11740.0
2016-12-12 13:20:00,28.11,28.13,28.09,28.09,13302.0,28.11,28.13,28.09,28.09,13302.0
2016-12-12 13:25:00,28.1,28.1,28.08,28.09,56256.0,28.1,28.1,28.08,28.09,56256.0
2016-12-12 13:30:00,28.1,28.13,28.08,28.1,16850.0,28.1,28.13,28.08,28.1,16850.0
2016-12-12 13:35:00,28.11,28.11,28.09,28.11,10992.0,28.11,28.11,28.09,28.11,10992.0
2016-12-12 13:40:00,28.11,28.13,28.11,28.13,20426.0,28.11,28.13,28.11,28.13,20426.0
2016-12-12 13:45:00,28.14,28.15,28.11,28.12,12612.0,28.14,28.15,28.11,28.12,12612.0
2016-12-12 13:50:00,28.12,28.15,28.11,28.15,16838.0,28.12,28.15,28.11,28.15,16838.0
2016-12-12 13:55:00,28.15,28.16,28.07,28.08,22254.0,28.15,28.16,28.07,28.08,22254.0
2016-12-12 14:00:00,28.08,28.11,28.05,28.07,41938.0,28.08,28.11,28.05,28.07,41938.0
2016-12-12 14:05:00,28.08,28.14,28.07,28.13,47880.0,28.08,28.14,28.07,28.13,47880.0
2016-12-12 14:10:00,28.12,28.13,28.09,28.11,20494.0,28.12,28.13,28.09,28.11,20494.0
2016-12-12 14:15:00,28.11,28.11,28.05,28.11,40382.0,28.11,28.11,28.05,28.11,40382.0
2016-12-12 14:20:00,28.11,28.16,28.11,28.15,37580.0,28.11,28.16,28.11,28.15,37580.0
2016-12-12 14:25:00,28.16,28.16,28.08,28.08,11738.0,28.16,28.16,28.08,28.08,11738.0
2016-12-12 14:30:00,28.09,28.13,28.08,28.1,19044.0,28.09,28.13,28.08,28.1,19044.0
2016-12-12 14:35:00,28.09,28.1,28.07,28.07,13464.0,28.09,28.1,28.07,28.07,13464.0
2016-12-12 14:40:00,28.06,28.08,28.03,28.04,32824.0,28.06,28.08,28.03,28.04,32824.0
2016-12-12 14:45:00,28.04,28.08,28.03,28.04,9944.0,28.04,28.08,28.03,28.04,9944.0
2016-12-12 14:50:00,28.03,28.04,28.01,28.02,16772.0,28.03,28.04,28.01,28.02,16772.0
2016-12-12 14:55:00,28.03,28.04,28.0,28.02,31556.0,28.03,28.04,28.0,28.02,31556.0
2016-12-12 15:00:00,28.03,28.08,28.03,28.06,29886.0,28.03,28.08,28.03,28.06,29886.0
2016-12-12 15:05:00,28.06,28.1,28.04,28.07,29830.0,28.06,28.1,28.04,28.07,29830.0
2016-12-12 15:10:00,28.07,28.13,28.06,28.11,69382.0,28.07,28.13,28.06,28.11,69382.0
2016-12-12 15:15:00,28.11,28.13,28.1,28.11,33108.0,28.11,28.13,28.1,28.11,33108.0
2016-12-12 15:20:00,28.12,28.13,28.08,28.09,146886.0,28.12,28.13,28.08,28.09,146886.0
2016-12-12 15:25:00,28.08,28.09,28.05,28.05,27450.0,28.08,28.09,28.05,28.05,27450.0
2016-12-12 15:30:00,28.05,28.07,28.05,28.06,38626.0,28.05,28.07,28.05,28.06,38626.0
2016-12-12 15:35:00,28.06,28.11,28.05,28.1,53224.0,28.06,28.11,28.05,28.1,53224.0
2016-12-12 15:40:00,28.1,28.11,28.1,28.11,51418.0,28.1,28.11,28.1,28.11,51418.0
2016-12-12 15:45:00,28.11,28.14,28.11,28.13,73544.0,28.11,28.14,28.11,28.13,73544.0
2016-12-12 15:50:00,28.14,28.14,28.11,28.12,82986.0,28.14,28.14,28.11,28.12,82986.0
2016-12-12 15:55:00,28.12,28.13,28.1,28.13,143220.0,28.12,28.13,28.1,28.13,143220.0
2016-12-13 09:30:00,28.15,28.58,28.15,28.35,53378.0,28.15,28.58,28.15,28.35,53378.0
2016-12-13 09:35:00,28.35,28.64,28.35,28.56,10400.0,28.35,28.64,28.35,28.56,10400.0
2016-12-13 09:40:00,28.5,28.78,28.5,28.78,45818.0,28.5,28.78,28.5,28.78,45818.0
2016-12-13 09:45:00,28.72,28.82,28.72,28.76,61142.0,28.72,28.82,28.72,28.76,61142.0
2016-12-13 09:50:00,28.76,28.87,28.76,28.84,40228.0,28.76,28.87,28.76,28.84,40228.0
2016-12-13 09:55:00,28.86,28.97,28.79,28.85,47926.0,28.86,28.97,28.79,28.85,47926.0
2016-12-13 10:00:00,28.86,28.87,28.78,28.78,20084.0,28.86,28.87,28.78,28.78,20084.0
2016-12-13 10:05:00,28.8,28.8,28.72,28.8,15850.0,28.8,28.8,28.72,28.8,15850.0
2016-12-13 10:10:00,28.77,28.82,28.74,28.77,37474.0,28.77,28.82,28.74,28.77,37474.0
2016-12-13 10:15:00,28.78,28.78,28.55,28.55,52016.0,28.78,28.78,28.55,28.55,52016.0
2016-12-13 10:20:00,28.55,28.69,28.55,28.64,11804.0,28.55,28.69,28.55,28.64,11804.0
2016-12-13 10:25:00,28.65,28.67,28.61,28.63,11418.0,28.65,28.67,28.61,28.63,11418.0
2016-12-13 10:30:00,28.64,28.69,28.61,28.65,85606.0,28.64,28.69,28.61,28.65,85606.0
2016-12-13 10:35:00,28.65,28.68,28.61,28.68,21324.0,28.65,28.68,28.61,28.68,21324.0
2016-12-13 10:40:00,28.66,28.71,28.66,28.68,23754.0,28.66,28.71,28.66,28.68,23754.0
2016-12-13 10:45:00,28.68,28.72,28.67,28.7,12090.0,28.68,28.72,28.67,28.7,12090.0
2016-12-13 10:50:00,28.7,28.8,28.66,28.79,27048.0,28.7,28.8,28.66,28.79,27048.0
2016-12-13 10:55:00,28.79,28.81,28.76,28.81,20056.0,28.79,28.81,28.76,28.81,20056.0
2016-12-13 11:00:00,28.81,28.84,28.74,28.76,16950.0,28.81,28.84,28.74,28.76,16950.0
2016-12-13 11:05:00,28.79,28.8,28.73,28.73,37078.0,28.79,28.8,28.73,28.73,37078.0
2016-12-13 11:10:00,28.75,28.77,28.75,28.75,8622.0,28.75,28.77,28.75,28.75,8622.0
2016-12-13 11:15:00,28.78,28.79,28.75,28.75,5400.0,28.78,28.79,28.75,28.75,5400.0
2016-12-13 11:20:00,28.75,28.79,28.72,28.79,13858.0,28.75,28.79,28.72,28.79,13858.0
2016-12-13 11:25:00,28.79,28.8,28.76,28.8,17168.0,28.79,28.8,28.76,28.8,17168.0
2016-12-13 11:30:00,28.79,28.79,28.77,28.78,14332.0,28.79,28.79,28.77,28.78,14332.0
2016-12-13 11:35:00,28.78,28.83,28.78,28.83,16556.0,28.78,28.83,28.78,28.83,16556.0
2016-12-13 11:40:00,28.84,28.88,28.84,28.86,18418.0,28.84,28.88,28.84,28.86,18418.0
2016-12-13 11:45:00,28.86,28.89,28.85,28.88,20656.0,28.86,28.89,28.85,28.88,20656.0
2016-12-13 11:50:00,28.88,28.88,28.84,28.84,13030.0,28.88,28.88,28.84,28.84,13030.0
2016-12-13 11:55:00,28.85,28.85,28.78,28.81,16256.0,28.85,28.85,28.78,28.81,16256.0
2016-12-13 12:00:00,28.81,28.82,28.79,28.8,17948.0,28.81,28.82,28.79,28.8,17948.0
2016-12-13 12:05:00,28.81,28.81,28.75,28.76,17564.0,28.81,28.81,28.75,28.76,17564.0
2016-12-13 12:10:00,28.75,28.75,28.71,28.73,12386.0,28.75,28.75,28.71,28.73,12386.0
2016-12-13 12:15:00,28.74,28.74,28.7,28.7,21332.0,28.74,28.74,28.7,28.7,21332.0
2016-12-13 12:20:00,28.71,28.73,28.7,28.7,11194.0,28.71,28.73,28.7,28.7,11194.0
2016-12-13 12:25:00,28.7,28.73,28.66,28.67,14388.0,28.7,28.73,28.66,28.67,14388.0
2016-12-13 12:30:00,28.67,28.71,28.66,28.68,8766.0,28.67,28.71,28.66,28.68,8766.0
2016-12-13 12:35:00,28.68,28.74,28.68,28.73,13738.0,28.68,28.74,28.68,28.73,13738.0
2016-12-13 12:40:00,28.73,28.77,28.72,28.75,10476.0,28.73,28.77,28.72,28.75,10476.0
2016-12-13 12:45:00,28.75,28.76,28.72,28.72,2512.0,28.75,28.76,28.72,28.72,2512.0
2016-12-13 12:50:00,28.73,28.75,28.73,28.75,7150.0,28.73,28.75,28.73,28.75,7150.0
2016-12-13 12:55:00,28.75,28.79,28.75,28.79,5930.0,28.75,28.79,28.75,28.79,5930.0
2016-12-13 13:00:00,28.8,28.81,28.77,28.81,10200.0,28.8,28.81,28.77,28.81,10200.0
2016-12-13 13:05:00,28.82,28.82,28.79,28.8,2832.0,28.82,28.82,28.79,28.8,2832.0
2016-12-13 13:10:00,28.8,28.82,28.79,28.79,16708.0,28.8,28.82,28.79,28.79,16708.0
2016-12-13 13:15:00,28.8,28.84,28.8,28.82,20216.0,28.8,28.84,28.8,28.82,20216.0
2016-12-13 13:20:00,28.82,28.82,28.77,28.79,15164.0,28.82,28.82,28.77,28.79,15164.0
2016-12-13 13:25:00,28.79,28.79,28.75,28.75,8620.0,28.79,28.79,28.75,28.75,8620.0
2016-12-13 13:30:00,28.76,28.78,28.75,28.76,4200.0,28.76,28.78,28.75,28.76,4200.0
2016-12-13 13:35:00,28.77,28.77,28.75,28.77,12526.0,28.77,28.77,28.75,28.77,12526.0
2016-12-13 13:40:00,28.78,28.8,28.77,28.78,6026.0,28.78,28.8,28.77,28.78,6026.0
2016-12-13 13:45:00,28.78,28.78,28.76,28.77,9646.0,28.78,28.78,28.76,28.77,9646.0
2016-12-13 13:50:00,28.76,28.78,28.75,28.75,10328.0,28.76,28.78,28.75,28.75,10328.0
2016-12-13 13:55:00,28.75,28.77,28.73,28.73,14000.0,28.75,28.77,28.73,28.73,14000.0
2016-12-13 14:00:00,28.74,28.75,28.73,28.74,8582.0,28.74,28.75,28.73,28.74,8582.0
2016-12-13 14:05:00,28.74,28.75,28.73,28.73,10878.0,28.74,28.75,28.73,28.73,10878.0
2016-12-13 14:10:00,28.73,28.74,28.71,28.73,11762.0,28.73,28.74,28.71,28.73,11762.0
2016-12-13 14:15:00,28.73,28.74,28.69,28.7,16092.0,28.73,28.74,28.69,28.7,16092.0
2016-12-13 14:20:00,28.7,28.71,28.68,28.69,17438.0,28.7,28.71,28.68,28.69,17438.0
2016-12-13 14:25:00,28.68,28.68,28.64,28.64,14822.0,28.68,28.68,28.64,28.64,14822.0
2016-12-13 14:30:00,28.61,28.61,28.5,28.51,50336.0,28.61,28.61,28.5,28.51,50336.0
2016-12-13 14:35:00,28.52,28.52,28.47,28.5,24464.0,28.52,28.52,28.47,28.5,24464.0
2016-12-13 14:40:00,28.5,28.5,28.46,28.47,8746.0,28.5,28.5,28.46,28.47,8746.0
2016-12-13 14:45:00,28.46,28.46,28.42,28.43,17904.0,28.46,28.46,28.42,28.43,17904.0
2016-12-13 14:50:00,28.43,28.45,28.43,28.44,29204.0,28.43,28.45,28.43,28.44,29204.0
2016-12-13 14:55:00,28.43,28.45,28.43,28.44,25340.0,28.43,28.45,28.43,28.44,25340.0
2016-12-13 15:00:00,28.43,28.45,28.43,28.43,23502.0,28.43,28.45,28.43,28.43,23502.0
2016-12-13 15:05:00,28.43,28.48,28.43,28.48,55706.0,28.43,28.48,28.43,28.48,55706.0
2016-12-13 15:10:00,28.49,28.49,28.47,28.48,25724.0,28.49,28.49,28.47,28.48,25724.0
2016-12-13 15:15:00,28.48,28.54,28.48,28.53,25650.0,28.48,28.54,28.48,28.53,25650.0
2016-12-13 15:20:00,28.53,28.56,28.53,28.55,23216.0,28.53,28.56,28.53,28.55,23216.0
2016-12-13 15:25:00,28.55,28.57,28.53,28.54,60546.0,28.55,28.57,28.53,28.54,60546.0
2016-12-13 15:30:00,28.54,28.56,28.53,28.55,30798.0,28.54,28.56,28.53,28.55,30798.0
2016-12-13 15:35:00,28.55,28.56,28.5,28.51,54256.0,28.55,28.56,28.5,28.51,54256.0
2016-12-13 15:40:00,28.5,28.53,28.5,28.5,37288.0,28.5,28.53,28.5,28.5,37288.0
2016-12-13 15:45:00,28.5,28.52,28.47,28.49,93342.0,28.5,28.52,28.47,28.49,93342.0
2016-12-13 15:50:00,28.49,28.5,28.46,28.47,110072.0,28.49,28.5,28.46,28.47,110072.0
2016-12-13 15:55:00,28.47,28.52,28.47,28.51,136194.0,28.47,28.52,28.47,28.51,136194.0
2016-12-14 09:30:00,28.55,28.61,28.45,28.48,31380.0,28.55,28.61,28.45,28.48,31380.0
2016-12-14 09:35:00,28.46,28.46,28.19,28.27,23156.0,28.46,28.46,28.19,28.27,23156.0
2016-12-14 09:40:00,28.26,28.36,28.14,28.29,38902.0,28.26,28.36,28.14,28.29,38902.0
2016-12-14 09:45:00,28.28,28.54,28.2,28.54,33432.0,28.28,28.54,28.2,28.54,33432.0
2016-12-14 09:50:00,28.55,28.66,28.49,28.53,20032.0,28.55,28.66,28.49,28.53,20032.0
2016-12-14 09:55:00,28.49,28.53,28.38,28.39,18710.0,28.49,28.53,28.38,28.39,18710.0
2016-12-14 10:00:00,28.38,28.38,28.21,28.23,57268.0,28.38,28.38,28.21,28.23,57268.0
2016-12-14 10:05:00,28.22,28.28,28.15,28.15,42336.0,28.22,28.28,28.15,28.15,42336.0
2016-12-14 10:10:00,28.15,28.15,28.09,28.11,73456.0,28.15,28.15,28.09,28.11,73456.0
2016-12-14 10:15:00,28.11,28.13,28.09,28.11,21270.0,28.11,28.13,28.09,28.11,21270.0
2016-12-14 10:20:00,28.11,28.15,28.09,28.09,64322.0,28.11,28.15,28.09,28.09,64322.0
2016-12-14 10:25:00,28.11,28.17,28.05,28.09,77022.0,28.11,28.17,28.05,28.09,77022.0
2016-12-14 10:30:00,28.1,28.16,28.08,28.16,47376.0,28.1,28.16,28.08,28.16,47376.0
2016-12-14 10:35:00,28.16,28.21,28.08,28.12,31306.0,28.16,28.21,28.08,28.12,31306.0
2016-12-14 10:40:00,28.11,28.15,28.08,28.15,32210.0,28.11,28.15,28.08,28.15,32210.0
2016-12-14 10:45:00,28.16,28.3,28.16,28.3,26670.0,28.16,28.3,28.16,28.3,26670.0
2016-12-14 10:50:00,28.3,28.34,28.26,28.33,24888.0,28.3,28.34,28.26,28.33,24888.0
2016-12-14 10:55:00,28.34,28.45,28.34,28.45,41934.0,28.34,28.45,28.34,28.45,41934.0
2016-12-14 11:00:00,28.46,28.46,28.3,28.31,53772.0,28.46,28.46,28.3,28.31,53772.0
2016-12-14 11:05:00,28.31,28.33,28.22,28.23,21438.0,28.31,28.33,28.22,28.23,21438.0
2016-12-14 11:10:00,28.23,28.27,28.2,28.2,35112.0,28.23,28.27,28.2,28.2,35112.0
2016-12-14 11:15:00,28.21,28.22,28.17,28.18,23662.0,28.21,28.22,28.17,28.18,23662.0
2016-12-14 11:20:00,28.18,28.21,28.18,28.2,29222.0,28.18,28.21,28.18,28.2,29222.0
2016-12-14 11:25:00,28.21,28.22,28.18,28.21,27134.0,28.21,28.22,28.18,28.21,27134.0
2016-12-14 11:30:00,28.19,28.2,28.17,28.18,11220.0,28.19,28.2,28.17,28.18,11220.0
2016-12-14 11:35:00,28.18,28.21,28.18,28.2,13284.0,28.18,28.21,28.18,28.2,13284.0
2016-12-14 11:40:00,28.19,28.25,28.14,28.14,29906.0,28.19,28.25,28.14,28.14,29906.0
2016-12-14 11:45:00,28.16,28.18,28.11,28.14,18414.0,28.16,28.18,28.11,28.14,18414.0
2016-12-14 11:50:00,28.13,28.16,28.11,28.15,21534.0,28.13,28.16,28.11,28.15,21534.0
2016-12-14 11:55:00,28.16,28.16,28.11,28.14,11192.0,28.16,28.16,28.11,28.14,11192.0
2016-12-14 12:00:00,28.13,28.17,28.11,28.14,19340.0,28.13,28.17,28.11,28.14,19340.0
2016-12-14 12:05:00,28.13,28.16,28.13,28.14,18400.0,28.13,28.16,28.13,28.14,18400.0
2016-12-14 12:10:00,28.14,28.17,28.14,28.16,19744.0,28.14,28.17,28.14,28.16,19744.0
2016-12-14 12:15:00,28.15,28.17,28.13,28.13,13038.0,28.15,28.17,28.13,28.13,13038.0
2016-12-14 12:20:00,28.13,28.14,28.11,28.12,24138.0,28.13,28.14,28.11,28.12,24138.0
2016-12-14 12:25:00,28.13,28.18,28.12,28.16,29624.0,28.13,28.18,28.12,28.16,29624.0
2016-12-14 12:30:00,28.16,28.17,28.13,28.17,26078.0,28.16,28.17,28.13,28.17,26078.0
2016-12-14 12:35:00,28.16,28.18,28.14,28.15,24224.0,28.16,28.18,28.14,28.15,24224.0
2016-12-14 12:40:00,28.15,28.15,28.11,28.13,27794.0,28.15,28.15,28.11,28.13,27794.0
2016-12-14 12:45:00,28.13,28.17,28.13,28.13,19982.0,28.13,28.17,28.13,28.13,19982.0
2016-12-14 12:50:00,28.14,28.18,28.13,28.16,21752.0,28.14,28.18,28.13,28.16,21752.0
2016-12-14 12:55:00,28.15,28.18,28.14,28.18,14148.0,28.15,28.18,28.14,28.18,14148.0
2016-12-14 13:00:00,28.18,28.18,28.15,28.15,29750.0,28.18,28.18,28.15,28.15,29750.0
2016-12-14 13:05:00,28.15,28.17,28.14,28.17,34028.0,28.15,28.17,28.14,28.17,34028.0
2016-12-14 13:10:00,28.17,28.21,28.16,28.2,30850.0,28.17,28.21,28.16,28.2,30850.0
2016-12-14 13:15:00,28.2,28.21,28.17,28.18,15440.0,28.2,28.21,28.17,28.18,15440.0
2016-12-14 13:20:00,28.18,28.2,28.18,28.19,12400.0,28.18,28.2,28.18,28.19,12400.0
2016-12-14 13:25:00,28.19,28.23,28.18,28.23,13600.0,28.19,28.23,28.18,28.23,13600.0
2016-12-14 13:30:00,28.24,28.25,28.23,28.24,10642.0,28.24,28.25,28.23,28.24,10642.0
2016-12-14 13:35:00,28.24,28.3,28.24,28.28,23452.0,28.24,28.3,28.24,28.28,23452.0
2016-12-14 13:40:00,28.28,28.32,28.28,28.31,17572.0,28.28,28.32,28.28,28.31,17572.0
2016-12-14 13:45:00,28.3,28.31,28.28,28.29,20768.0,28.3,28.31,28.28,28.29,20768.0
2016-12-14 13:50:00,28.28,28.29,28.25,28.25,28928.0,28.28,28.29,28.25,28.25,28928.0
2016-12-14 13:55:00,28.24,28.36,28.22,28.33,21904.0,28.24,28.36,28.22,28.33,21904.0
2016-12-14 14:00:00,28.32,28.32,28.17,28.3,30796.0,28.32,28.32,28.17,28.3,30796.0
2016-12-14 14:05:00,28.3,28.3,28.25,28.25,27580.0,28.3,28.3,28.25,28.25,27580.0
2016-12-14 14:10:00,28.25,28.25,28.16,28.17,38792.0,28.25,28.25,28.16,28.17,38792.0
2016-12-14 14:15:00,28.18,28.22,28.16,28.17,32564.0,28.18,28.22,28.16,28.17,32564.0
2016-12-14 14:20:00,28.16,28.16,28.11,28.13,16804.0,28.16,28.16,28.11,28.13,16804.0
2016-12-14 14:25:00,28.15,28.16,28.1,28.11,35404.0,28.15,28.16,28.1,28.11,35404.0
2016-12-14 14:30:00,28.11,28.14,28.11,28.12,30340.0,28.11,28.14,28.11,28.12,30340.0
2016-12-14 14:35:00,28.11,28.18,28.1,28.18,22978.0,28.11,28.18,28.1,28.18,22978.0
2016-12-14 14:40:00,28.19,28.2,28.14,28.17,31844.0,28.19,28.2,28.14,28.17,31844.0
2016-12-14 14:45:00,28.17,28.23,28.16,28.21,22970.0,28.17,28.23,28.16,28.21,22970.0
2016-12-14 14:50:00,28.21,28.22,28.17,28.18,38696.0,28.21,28.22,28.17,28.18,38696.0
2016-12-14 14:55:00,28.17,28.18,28.11,28.11,31926.0,28.17,28.18,28.11,28.11,31926.0
2016-12-14 15:00:00,28.11,28.11,28.05,28.06,55578.0,28.11,28.11,28.05,28.06,55578.0
2016-12-14 15:05:00,28.06,28.11,28.0,28.0,34750.0,28.06,28.11,28.0,28.0,34750.0
2016-12-14 15:10:00,28.0,28.04,28.0,28.0,76526.0,28.0,28.04,28.0,28.0,76526.0
2016-12-14 15:15:00,28.0,28.03,28.0,28.03,39840.0,28.0,28.03,28.0,28.03,39840.0
2016-12-14 15:20:00,28.02,28.08,28.02,28.03,38906.0,28.02,28.08,28.02,28.03,38906.0
2016-12-14 15:25:00,28.03,28.05,28.01,28.03,46710.0,28.03,28.05,28.01,28.03,46710.0
2016-12-14 15:30:00,28.03,28.1,28.02,28.1,59896.0,28.03,28.1,28.02,28.1,59896.0
2016-12-14 15:35:00,28.1,28.18,28.1,28.17,50272.0,28.1,28.18,28.1,28.17,50272.0
2016-12-14 15:40:00,28.16,28.16,28.08,28.08,44930.0,28.16,28.16,28.08,28.08,44930.0
2016-12-14 15:45:00,28.08,28.11,28.07,28.08,49462.0,28.08,28.11,28.07,28.08,49462.0
2016-12-14 15:50:00,28.08,28.08,28.02,28.08,65422.0,28.08,28.08,28.02,28.08,65422.0
2016-12-14 15:55:00,28.07,28.11,28.05,28.08,118072.0,28.07,28.11,28.05,28.08,118072.0
2016-12-15 09:30:00,28.0,28.06,27.96,28.0,47184.0,28.0,28.06,27.96,28.0,47184.0
2016-12-15 09:35:00,28.0,28.04,27.98,28.03,18338.0,28.0,28.04,27.98,28.03,18338.0
2016-12-15 09:40:00,27.99,28.01,27.95,27.96,83550.0,27.99,28.01,27.95,27.96,83550.0
2016-12-15 09:45:00,27.96,27.96,27.9,27.92,64880.0,27.96,27.96,27.9,27.92,64880.0
2016-12-15 09:50:00,27.93,28.07,27.92,28.03,43896.0,27.93,28.07,27.92,28.03,43896.0
2016-12-15 09:55:00,28.03,28.16,28.03,28.16,11550.0,28.03,28.16,28.03,28.16,11550.0
2016-12-15 10:00:00,28.17,28.22,28.16,28.19,22506.0,28.17,28.22,28.16,28.19,22506.0
2016-12-15 10:05:00,28.22,28.35,28.22,28.33,15218.0,28.22,28.35,28.22,28.33,15218.0
2016-12-15 10:10:00,28.34,28.34,28.17,28.17,41058.0,28.34,28.34,28.17,28.17,41058.0
2016-12-15 10:15:00,28.2,28.22,28.1,28.12,18622.0,28.2,28.22,28.1,28.12,18622.0
2016-12-15 10:20:00,28.13,28.14,28.04,28.07,25020.0,28.13,28.14,28.04,28.07,25020.0
2016-12-15 10:25:00,28.07,28.1,27.99,28.0,162360.0,28.07,28.1,27.99,28.0,162360.0
2016-12-15 10:30:00,28.0,28.05,27.99,28.02,50658.0,28.0,28.05,27.99,28.02,50658.0
2016-12-15 10:35:00,28.03,28.05,28.0,28.03,27466.0,28.03,28.05,28.0,28.03,27466.0
2016-12-15 10:40:00,28.04,28.14,28.02,28.09,31306.0,28.04,28.14,28.02,28.09,31306.0
2016-12-15 10:45:00,28.1,28.11,28.03,28.05,15320.0,28.1,28.11,28.03,28.05,15320.0
2016-12-15 10:50:00,28.06,28.13,28.04,28.1,18260.0,28.06,28.13,28.04,28.1,18260.0
2016-12-15 10:55:00,28.11,28.13,28.08,28.11,17114.0,28.11,28.13,28.08,28.11,17114.0
2016-12-15 11:00:00,28.13,28.18,28.12,28.16,22730.0,28.13,28.18,28.12,28.16,22730.0
2016-12-15 11:05:00,28.17,28.28,28.17,28.26,39174.0,28.17,28.28,28.17,28.26,39174.0
2016-12-15 11:10:00,28.26,28.33,28.25,28.3,21984.0,28.26,28.33,28.25,28.3,21984.0
2016-12-15 11:15:00,28.3,28.32,28.26,28.31,24902.0,28.3,28.32,28.26,28.31,24902.0
2016-12-15 11:20:00,28.31,28.43,28.31,28.42,19208.0,28.31,28.43,28.31,28.42,19208.0
2016-12-15 11:25:00,28.42,28.42,28.38,28.4,22936.0,28.42,28.42,28.38,28.4,22936.0
2016-12-15 11:30:00,28.4,28.43,28.37,28.42,42996.0,28.4,28.43,28.37,28.42,42996.0
2016-12-15 11:35:00,28.4,28.42,28.39,28.41,16162.0,28.4,28.42,28.39,28.41,16162.0
2016-12-15 11:40:00,28.42,28.48,28.41,28.43,23590.0,28.42,28.48,28.41,28.43,23590.0
2016-12-15 11:45:00,28.43,28.5,28.4,28.47,77538.0,28.43,28.5,28.4,28.47,77538.0
2016-12-15 11:50:00,28.46,28.5,28.45,28.45,41464.0,28.46,28.5,28.45,28.45,41464.0
2016-12-15 11:55:00,28.45,28.46,28.39,28.4,32148.0,28.45,28.46,28.39,28.4,32148.0
2016-12-15 12:00:00,28.41,28.41,28.36,28.38,24188.0,28.41,28.41,28.36,28.38,24188.0
2016-12-15 12:05:00,28.38,28.42,28.37,28.4,11998.0,28.38,28.42,28.37,28.4,11998.0
2016-12-15 12:10:00,28.4,28.4,28.36,28.39,22704.0,28.4,28.4,28.36,28.39,22704.0
2016-12-15 12:15:00,28.39,28.47,28.39,28.43,17062.0,28.39,28.47,28.39,28.43,17062.0
2016-12-15 12:20:00,28.42,28.43,28.38,28.42,12262.0,28.42,28.43,28.38,28.42,12262.0
2016-12-15 12:25:00,28.43,28.48,28.42,28.47,12510.0,28.43,28.48,28.42,28.47,12510.0
2016-12-15 12:30:00,28.47,28.47,28.42,28.43,15006.0,28.47,28.47,28.42,28.43,15006.0
2016-12-15 12:35:00,28.45,28.46,28.43,28.43,13342.0,28.45,28.46,28.43,28.43,13342.0
2016-12-15 12:40:00,28.43,28.44,28.38,28.4,15232.0,28.43,28.44,28.38,28.4,15232.0
2016-12-15 12:45:00,28.4,28.4,28.37,28.38,12652.0,28.4,28.4,28.37,28.38,12652.0
2016-12-15 12:50:00,28.38,28.38,28.36,28.37,20800.0,28.38,28.38,28.36,28.37,20800.0
2016-12-15 12:55:00,28.37,28.48,28.37,28.43,24508.0,28.37,28.48,28.37,28.43,24508.0
2016-12-15 13:00:00,28.43,28.45,28.41,28.45,16664.0,28.43,28.45,28.41,28.45,16664.0
2016-12-15 13:05:00,28.45,28.46,28.43,28.45,17348.0,28.45,28.46,28.43,28.45,17348.0
2016-12-15 13:10:00,28.46,28.46,28.43,28.43,29682.0,28.46,28.46,28.43,28.43,29682.0
2016-12-15 13:15:00,28.43,28.47,28.42,28.43,19968.0,28.43,28.47,28.42,28.43,19968.0
2016-12-15 13:20:00,28.45,28.47,28.43,28.43,11984.0,28.45,28.47,28.43,28.43,11984.0
2016-12-15 13:25:00,28.43,28.45,28.42,28.43,16246.0,28.43,28.45,28.42,28.43,16246.0
2016-12-15 13:30:00,28.42,28.47,28.42,28.47,19102.0,28.42,28.47,28.42,28.47,19102.0
2016-12-15 13:35:00,28.47,28.5,28.43,28.49,21890.0,28.47,28.5,28.43,28.49,21890.0
2016-12-15 13:40:00,28.49,28.5,28.47,28.48,8818.0,28.49,28.5,28.47,28.48,8818.0
2016-12-15 13:45:00,28.48,28.5,28.45,28.5,38500.0,28.48,28.5,28.45,28.5,38500.0
2016-12-15 13:50:00,28.5,28.55,28.5,28.53,44752.0,28.5,28.55,28.5,28.53,44752.0
2016-12-15 13:55:00,28.53,28.57,28.52,28.55,27706.0,28.53,28.57,28.52,28.55,27706.0
2016-12-15 14:00:00,28.55,28.55,28.52,28.54,36000.0,28.55,28.55,28.52,28.54,36000.0
2016-12-15 14:05:00,28.54,28.56,28.53,28.55,28966.0,28.54,28.56,28.53,28.55,28966.0
2016-12-15 14:10:00,28.56,28.56,28.54,28.55,15884.0,28.56,28.56,28.54,28.55,15884.0
2016-12-15 14:15:00,28.54,28.57,28.54,28.57,15282.0,28.54,28.57,28.54,28.57,15282.0
2016-12-15 14:20:00,28.57,28.6,28.56,28.56,31332.0,28.57,28.6,28.56,28.56,31332.0
2016-12-15 14:25:00,28.56,28.61,28.54,28.58,33482.0,28.56,28.61,28.54,28.58,33482.0
2016-12-15 14:30:00,28.59,28.61,28.58,28.59,28414.0,28.59,28.61,28.58,28.59,28414.0
2016-12-15 14:35:00,28.59,28.69,28.58,28.65,37036.0,28.59,28.69,28.58,28.65,37036.0
2016-12-15 14:40:00,28.66,28.67,28.61,28.63,32282.0,28.66,28.67,28.61,28.63,32282.0
2016-12-15 14:45:00,28.63,28.66,28.61,28.65,14988.0,28.63,28.66,28.61,28.65,14988.0
2016-12-15 14:50:00,28.65,28.66,28.61,28.61,50752.0,28.65,28.66,28.61,28.61,50752.0
2016-12-15 14:55:00,28.61,28.61,28.57,28.57,32858.0,28.61,28.61,28.57,28.57,32858.0
2016-12-15 15:00:00,28.57,28.61,28.56,28.6,31504.0,28.57,28.61,28.56,28.6,31504.0
2016-12-15 15:05:00,28.6,28.64,28.6,28.64,57214.0,28.6,28.64,28.6,28.64,57214.0
2016-12-15 15:10:00,28.63,28.66,28.61,28.61,44616.0,28.63,28.66,28.61,28.61,44616.0
2016-12-15 15:15:00,28.62,28.68,28.61,28.66,60644.0,28.62,28.68,28.61,28.66,60644.0
2016-12-15 15:20:00,28.66,28.66,28.64,28.65,47916.0,28.66,28.66,28.64,28.65,47916.0
2016-12-15 15:25:00,28.64,28.66,28.52,28.54,65458.0,28.64,28.66,28.52,28.54,65458.0
2016-12-15 15:30:00,28.54,28.61,28.54,28.6,59306.0,28.54,28.61,28.54,28.6,59306.0
2016-12-15 15:35:00,28.6,28.64,28.58,28.63,73010.0,28.6,28.64,28.58,28.63,73010.0
2016-12-15 15:40:00,28.63,28.66,28.61,28.66,85588.0,28.63,28.66,28.61,28.66,85588.0
2016-12-15 15:45:00,28.65,28.68,28.6,28.6,81628.0,28.65,28.68,28.6,28.6,81628.0
2016-12-15 15:50:00,28.61,28.66,28.6,28.65,160574.0,28.61,28.66,28.6,28.65,160574.0
2016-12-15 15:55:00,28.65,28.66,28.6,28.61,172666.0,28.65,28.66,28.6,28.61,172666.0
2016-12-16 09:30:00,28.73,28.74,28.11,28.28,356268.0,28.73,28.74,28.11,28.28,356268.0
2016-12-16 09:35:00,28.25,28.39,28.16,28.19,103650.0,28.25,28.39,28.16,28.19,103650.0
2016-12-16 09:40:00,28.19,28.22,27.96,27.99,100786.0,28.19,28.22,27.96,27.99,100786.0
2016-12-16 09:45:00,27.99,28.15,27.91,27.93,80292.0,27.99,28.15,27.91,27.93,80292.0
2016-12-16 09:50:00,27.93,27.95,27.65,27.65,144798.0,27.93,27.95,27.65,27.65,144798.0
2016-12-16 09:55:00,27.64,27.73,27.52,27.6,136398.0,27.64,27.73,27.52,27.6,136398.0
2016-12-16 10:00:00,27.56,27.59,27.5,27.57,98244.0,27.56,27.59,27.5,27.57,98244.0
2016-12-16 10:05:00,27.57,27.73,27.5,27.57,137260.0,27.57,27.73,27.5,27.57,137260.0
2016-12-16 10:10:00,27.56,27.56,27.38,27.41,175984.0,27.56,27.56,27.38,27.41,175984.0
2016-12-16 10:15:00,27.4,27.5,27.25,27.5,169948.0,27.4,27.5,27.25,27.5,169948.0
2016-12-16 10:20:00,27.49,27.52,27.43,27.52,111852.0,27.49,27.52,27.43,27.52,111852.0
2016-12-16 10:25:00,27.51,27.52,27.41,27.43,58486.0,27.51,27.52,27.41,27.43,58486.0
2016-12-16 10:30:00,27.41,27.47,27.21,27.21,179398.0,27.41,27.47,27.21,27.21,179398.0
2016-12-16 10:35:00,27.21,27.31,27.2,27.29,181976.0,27.21,27.31,27.2,27.29,181976.0
2016-12-16 10:40:00,27.29,27.56,27.27,27.53,95990.0,27.29,27.56,27.27,27.53,95990.0
2016-12-16 10:45:00,27.54,27.74,27.5,27.74,165116.0,27.54,27.74,27.5,27.74,165116.0
2016-12-16 10:50:00,27.74,27.79,27.61,27.65,96984.0,27.74,27.79,27.61,27.65,96984.0
2016-12-16 10:55:00,27.64,27.73,27.52,27.61,125506.0,27.64,27.73,27.52,27.61,125506.0
2016-12-16 11:00:00,27.62,27.62,27.53,27.53,23796.0,27.62,27.62,27.53,27.53,23796.0
2016-12-16 11:05:00,27.54,27.61,27.5,27.54,45516.0,27.54,27.61,27.5,27.54,45516.0
2016-12-16 11:10:00,27.55,27.57,27.49,27.52,58246.0,27.55,27.57,27.49,27.52,58246.0
2016-12-16 11:15:00,27.5,27.55,27.5,27.54,38430.0,27.5,27.55,27.5,27.54,38430.0
2016-12-16 11:20:00,27.54,27.58,27.5,27.51,42852.0,27.54,27.58,27.5,27.51,42852.0
2016-12-16 11:25:00,27.53,27.58,27.52,27.52,39474.0,27.53,27.58,27.52,27.52,39474.0
2016-12-16 11:30:00,27.54,27.59,27.51,27.58,61448.0,27.54,27.59,27.51,27.58,61448.0
2016-12-16 11:35:00,27.59,27.62,27.59,27.61,11458.0,27.59,27.62,27.59,27.61,11458.0
2016-12-16 11:40:00,27.6,27.68,27.59,27.64,60042.0,27.6,27.68,27.59,27.64,60042.0
2016-12-16 11:45:00,27.65,27.67,27.61,27.66,21334.0,27.65,27.67,27.61,27.66,21334.0
2016-12-16 11:50:00,27.66,27.75,27.66,27.74,56094.0,27.66,27.75,27.66,27.74,56094.0
2016-12-16 11:55:00,27.75,27.81,27.75,27.8,51058.0,27.75,27.81,27.75,27.8,51058.0
2016-12-16 12:00:00,27.81,27.88,27.8,27.84,59956.0,27.81,27.88,27.8,27.84,59956.0
2016-12-16 12:05:00,27.85,27.93,27.84,27.92,41046.0,27.85,27.93,27.84,27.92,41046.0
2016-12-16 12:10:00,27.93,27.96,27.91,27.91,40214.0,27.93,27.96,27.91,27.91,40214.0
2016-12-16 12:15:00,27.91,27.97,27.86,27.97,66302.0,27.91,27.97,27.86,27.97,66302.0
2016-12-16 12:20:00,27.98,28.02,27.92,27.96,57964.0,27.98,28.02,27.92,27.96,57964.0
2016-12-16 12:25:00,27.97,27.98,27.86,27.96,49950.0,27.97,27.98,27.86,27.96,49950.0
2016-12-16 12:30:00,27.96,28.07,27.96,28.06,27770.0,27.96,28.07,27.96,28.06,27770.0
2016-12-16 12:35:00,28.08,28.15,28.07,28.12,70112.0,28.08,28.15,28.07,28.12,70112.0
2016-12-16 12:40:00,28.11,28.2,28.11,28.15,32354.0,28.11,28.2,28.11,28.15,32354.0
2016-12-16 12:45:00,28.17,28.25,28.17,28.23,38668.0,28.17,28.25,28.17,28.23,38668.0
2016-12-16 12:50:00,28.23,28.24,28.13,28.16,59558.0,28.23,28.24,28.13,28.16,59558.0
2016-12-16 12:55:00,28.16,28.18,28.11,28.18,17922.0,28.16,28.18,28.11,28.18,17922.0
2016-12-16 13:00:00,28.18,28.18,28.09,28.15,38256.0,28.18,28.18,28.09,28.15,38256.0
2016-12-16 13:05:00,28.17,28.21,28.16,28.18,18484.0,28.17,28.21,28.16,28.18,18484.0
2016-12-16 13:10:00,28.18,28.28,28.15,28.26,73996.0,28.18,28.28,28.15,28.26,73996.0
2016-12-16 13:15:00,28.25,28.26,28.21,28.24,36106.0,28.25,28.26,28.21,28.24,36106.0
2016-12-16 13:20:00,28.25,28.34,28.25,28.33,48826.0,28.25,28.34,28.25,28.33,48826.0
2016-12-16 13:25:00,28.34,28.38,28.3,28.32,43988.0,28.34,28.38,28.3,28.32,43988.0
2016-12-16 13:30:00,28.32,28.4,28.31,28.39,52506.0,28.32,28.4,28.31,28.39,52506.0
2016-12-16 13:35:00,28.39,28.5,28.39,28.46,35774.0,28.39,28.5,28.39,28.46,35774.0
2016-12-16 13:40:00,28.48,28.6,28.48,28.57,57096.0,28.48,28.6,28.48,28.57,57096.0
2016-12-16 13:45:00,28.56,28.56,28.41,28.42,58778.0,28.56,28.56,28.41,28.42,58778.0
2016-12-16 13:50:00,28.43,28.51,28.43,28.45,67426.0,28.43,28.51,28.43,28.45,67426.0
2016-12-16 13:55:00,28.45,28.5,28.43,28.46,66104.0,28.45,28.5,28.43,28.46,66104.0
2016-12-16 14:00:00,28.45,28.45,28.35,28.39,99152.0,28.45,28.45,28.35,28.39,99152.0
2016-12-16 14:05:00,28.4,28.43,28.38,28.42,62158.0,28.4,28.43,28.38,28.42,62158.0
2016-12-16 14:10:00,28.41,28.42,28.33,28.38,72100.0,28.41,28.42,28.33,28.38,72100.0
2016-12-16 14:15:00,28.38,28.39,28.25,28.28,29438.0,28.38,28.39,28.25,28.28,29438.0
2016-12-16 14:20:00,28.29,28.3,28.24,28.3,31050.0,28.29,28.3,28.24,28.3,31050.0
2016-12-16 14:25:00,28.31,28.34,28.29,28.34,38558.0,28.31,28.34,28.29,28.34,38558.0
2016-12-16 14:30:00,28.33,28.42,28.33,28.38,74164.0,28.33,28.42,28.33,28.38,74164.0
2016-12-16 14:35:00,28.38,28.43,28.37,28.39,30330.0,28.38,28.43,28.37,28.39,30330.0
2016-12-16 14:40:00,28.4,28.43,28.37,28.38,22926.0,28.4,28.43,28.37,28.38,22926.0
2016-12-16 14:45:00,28.38,28.41,28.36,28.37,25992.0,28.38,28.41,28.36,28.37,25992.0
2016-12-16 14:50:00,28.37,28.38,28.33,28.35,40658.0,28.37,28.38,28.33,28.35,40658.0
2016-12-16 14:55:00,28.35,28.4,28.35,28.4,53704.0,28.35,28.4,28.35,28.4,53704.0
2016-12-16 15:00:00,28.4,28.41,28.35,28.36,55112.0,28.4,28.41,28.35,28.36,55112.0
2016-12-16 15:05:00,28.37,28.42,28.33,28.34,77494.0,28.37,28.42,28.33,28.34,77494.0
2016-12-16 15:10:00,28.35,28.35,28.25,28.25,44006.0,28.35,28.35,28.25,28.25,44006.0
2016-12-16 15:15:00,28.25,28.31,28.25,28.29,85314.0,28.25,28.31,28.25,28.29,85314.0
2016-12-16 15:20:00,28.29,28.3,28.25,28.28,98590.0,28.29,28.3,28.25,28.28,98590.0
2016-12-16 15:25:00,28.29,28.33,28.25,28.31,76776.0,28.29,28.33,28.25,28.31,76776.0
2016-12-16 15:30:00,28.3,28.36,28.3,28.34,90822.0,28.3,28.36,28.3,28.34,90822.0
2016-12-16 15:35:00,28.34,28.36,28.31,28.31,112860.0,28.34,28.36,28.31,28.31,112860.0
2016-12-16 15:40:00,28.31,28.31,28.27,28.28,97046.0,28.31,28.31,28.27,28.28,97046.0
2016-12-16 15:45:00,28.27,28.28,28.23,28.26,167274.0,28.27,28.28,28.23,28.26,167274.0
2016-12-16 15:50:00,28.27,28.28,28.21,28.22,266732.0,28.27,28.28,28.21,28.22,266732.0
2016-12-16 15:55:00,28.21,28.27,28.16,28.26,507086.0,28.21,28.27,28.16,28.26,507086.0
2016-12-19 09:30:00,28.15,28.3,28.0,28.3,68100.0,28.15,28.3,28.0,28.3,68100.0
2016-12-19 09:35:00,28.34,28.36,28.22,28.25,95582.0,28.34,28.36,28.22,28.25,95582.0
2016-12-19 09:40:00,28.23,28.31,28.22,28.29,31000.0,28.23,28.31,28.22,28.29,31000.0
2016-12-19 09:45:00,28.27,28.31,28.23,28.24,23764.0,28.27,28.31,28.23,28.24,23764.0
2016-12-19 09:50:00,28.23,28.25,28.11,28.12,26338.0,28.23,28.25,28.11,28.12,26338.0
2016-12-19 09:55:00,28.12,28.15,28.06,28.08,35382.0,28.12,28.15,28.06,28.08,35382.0
2016-12-19 10:00:00,28.08,28.11,28.03,28.05,40044.0,28.08,28.11,28.03,28.05,40044.0
2016-12-19 10:05:00,28.05,28.09,28.05,28.07,41812.0,28.05,28.09,28.05,28.07,41812.0
2016-12-19 10:10:00,28.08,28.13,28.07,28.12,29416.0,28.08,28.13,28.07,28.12,29416.0
2016-12-19 10:15:00,28.12,28.18,28.11,28.17,24862.0,28.12,28.18,28.11,28.17,24862.0
2016-12-19 10:20:00,28.17,28.24,28.16,28.24,15828.0,28.17,28.24,28.16,28.24,15828.0
2016-12-19 10:25:00,28.24,28.26,28.22,28.25,25072.0,28.24,28.26,28.22,28.25,25072.0
2016-12-19 10:30:00,28.25,28.27,28.23,28.25,25650.0,28.25,28.27,28.23,28.25,25650.0
2016-12-19 10:35:00,28.26,28.27,28.21,28.23,23220.0,28.26,28.27,28.21,28.23,23220.0
2016-12-19 10:40:00,28.21,28.22,28.13,28.18,31660.0,28.21,28.22,28.13,28.18,31660.0
2016-12-19 10:45:00,28.17,28.21,28.16,28.17,17114.0,28.17,28.21,28.16,28.17,17114.0
2016-12-19 10:50:00,28.17,28.17,28.11,28.11,13272.0,28.17,28.17,28.11,28.11,13272.0
2016-12-19 10:55:00,28.11,28.16,28.11,28.15,101876.0,28.11,28.16,28.11,28.15,101876.0
2016-12-19 11:00:00,28.15,28.21,28.14,28.18,20170.0,28.15,28.21,28.14,28.18,20170.0
2016-12-19 11:05:00,28.18,28.22,28.13,28.14,25398.0,28.18,28.22,28.13,28.14,25398.0
2016-12-19 11:10:00,28.15,28.2,28.15,28.17,20622.0,28.15,28.2,28.15,28.17,20622.0
2016-12-19 11:15:00,28.16,28.26,28.16,28.25,46358.0,28.16,28.26,28.16,28.25,46358.0
2016-12-19 11:20:00,28.25,28.26,28.21,28.25,35480.0,28.25,28.26,28.21,28.25,35480.0
2016-12-19 11:25:00,28.25,28.28,28.18,28.18,48456.0,28.25,28.28,28.18,28.18,48456.0
2016-12-19 11:30:00,28.18,28.24,28.18,28.21,26260.0,28.18,28.24,28.18,28.21,26260.0
2016-12-19 11:35:00,28.21,28.25,28.2,28.23,23064.0,28.21,28.25,28.2,28.23,23064.0
2016-12-19 11:40:00,28.23,28.26,28.22,28.24,28784.0,28.23,28.26,28.22,28.24,28784.0
2016-12-19 11:45:00,28.23,28.29,28.23,28.24,74132.0,28.23,28.29,28.23,28.24,74132.0
2016-12-19 11:50:00,28.24,28.27,28.23,28.24,33616.0,28.24,28.27,28.23,28.24,33616.0
2016-12-19 11:55:00,28.24,28.25,28.23,28.25,18876.0,28.24,28.25,28.23,28.25,18876.0
2016-12-19 12:00:00,28.23,28.25,28.23,28.24,41038.0,28.23,28.25,28.23,28.24,41038.0
2016-12-19 12:05:00,28.24,28.25,28.22,28.25,15256.0,28.24,28.25,28.22,28.25,15256.0
2016-12-19 12:10:00,28.25,28.27,28.24,28.25,28776.0,28.25,28.27,28.24,28.25,28776.0
2016-12-19 12:15:00,28.25,28.34,28.25,28.32,18598.0,28.25,28.34,28.25,28.32,18598.0
2016-12-19 12:20:00,28.32,28.38,28.32,28.36,13278.0,28.32,28.38,28.32,28.36,13278.0
2016-12-19 12:25:00,28.36,28.38,28.34,28.38,40326.0,28.36,28.38,28.34,28.38,40326.0
2016-12-19 12:30:00,28.38,28.41,28.38,28.39,23350.0,28.38,28.41,28.38,28.39,23350.0
2016-12-19 12:35:00,28.38,28.38,28.3,28.32,15094.0,28.38,28.38,28.3,28.32,15094.0
2016-12-19 12:40:00,28.32,28.33,28.29,28.32,19290.0,28.32,28.33,28.29,28.32,19290.0
2016-12-19 12:45:00,28.32,28.34,28.31,28.31,10700.0,28.32,28.34,28.31,28.31,10700.0
2016-12-19 12:50:00,28.31,28.31,28.28,28.3,26122.0,28.31,28.31,28.28,28.3,26122.0
2016-12-19 12:55:00,28.29,28.31,28.28,28.3,19070.0,28.29,28.31,28.28,28.3,19070.0
2016-12-19 13:00:00,28.3,28.32,28.29,28.31,28478.0,28.3,28.32,28.29,28.31,28478.0
2016-12-19 13:05:00,28.32,28.33,28.31,28.32,26284.0,28.32,28.33,28.31,28.32,26284.0
2016-12-19 13:10:00,28.32,28.33,28.3,28.31,23060.0,28.32,28.33,28.3,28.31,23060.0
2016-12-19 13:15:00,28.3,28.3,28.25,28.26,25450.0,28.3,28.3,28.25,28.26,25450.0
2016-12-19 13:20:00,28.27,28.31,28.25,28.31,16112.0,28.27,28.31,28.25,28.31,16112.0
2016-12-19 13:25:00,28.3,28.31,28.28,28.3,21054.0,28.3,28.31,28.28,28.3,21054.0
2016-12-19 13:30:00,28.3,28.31,28.28,28.29,40164.0,28.3,28.31,28.28,28.29,40164.0
2016-12-19 13:35:00,28.29,28.3,28.25,28.28,41916.0,28.29,28.3,28.25,28.28,41916.0
2016-12-19 13:40:00,28.27,28.29,28.25,28.26,17782.0,28.27,28.29,28.25,28.26,17782.0
2016-12-19 13:45:00,28.26,28.34,28.26,28.33,48914.0,28.26,28.34,28.26,28.33,48914.0
2016-12-19 13:50:00,28.33,28.33,28.3,28.33,22690.0,28.33,28.33,28.3,28.33,22690.0
2016-12-19 13:55:00,28.34,28.37,28.32,28.34,22578.0,28.34,28.37,28.32,28.34,22578.0
2016-12-19 14:00:00,28.35,28.36,28.3,28.3,18382.0,28.35,28.36,28.3,28.3,18382.0
2016-12-19 14:05:00,28.3,28.31,28.25,28.31,51856.0,28.3,28.31,28.25,28.31,51856.0
2016-12-19 14:10:00,28.31,28.36,28.3,28.32,22242.0,28.31,28.36,28.3,28.32,22242.0
2016-12-19 14:15:00,28.32,28.32,28.29,28.31,18148.0,28.32,28.32,28.29,28.31,18148.0
2016-12-19 14:20:00,28.3,28.33,28.3,28.33,30998.0,28.3,28.33,28.3,28.33,30998.0
2016-12-19 14:25:00,28.32,28.32,28.29,28.31,19898.0,28.32,28.32,28.29,28.31,19898.0
2016-12-19 14:30:00,28.31,28.34,28.3,28.31,20670.0,28.31,28.34,28.3,28.31,20670.0
2016-12-19 14:35:00,28.31,28.32,28.28,28.3,25582.0,28.31,28.32,28.28,28.3,25582.0
2016-12-19 14:40:00,28.31,28.31,28.29,28.3,21618.0,28.31,28.31,28.29,28.3,21618.0
2016-12-19 14:45:00,28.29,28.29,28.24,28.29,14934.0,28.29,28.29,28.24,28.29,14934.0
2016-12-19 14:50:00,28.28,28.33,28.27,28.32,40262.0,28.28,28.33,28.27,28.32,40262.0
2016-12-19 14:55:00,28.32,28.33,28.29,28.3,28330.0,28.32,28.33,28.29,28.3,28330.0
2016-12-19 15:00:00,28.3,28.32,28.27,28.28,65048.0,28.3,28.32,28.27,28.28,65048.0
2016-12-19 15:05:00,28.27,28.28,28.22,28.22,25510.0,28.27,28.28,28.22,28.22,25510.0
2016-12-19 15:10:00,28.22,28.23,28.17,28.17,23308.0,28.22,28.23,28.17,28.17,23308.0
2016-12-19 15:15:00,28.18,28.18,28.11,28.11,34724.0,28.18,28.18,28.11,28.11,34724.0
2016-12-19 15:20:00,28.11,28.11,28.06,28.07,27078.0,28.11,28.11,28.06,28.07,27078.0
2016-12-19 15:25:00,28.07,28.07,28.03,28.04,37460.0,28.07,28.07,28.03,28.04,37460.0
2016-12-19 15:30:00,28.04,28.06,28.03,28.05,31888.0,28.04,28.06,28.03,28.05,31888.0
2016-12-19 15:35:00,28.05,28.07,28.04,28.07,37794.0,28.05,28.07,28.04,28.07,37794.0
2016-12-19 15:40:00,28.07,28.07,28.05,28.05,44838.0,28.07,28.07,28.05,28.05,44838.0
2016-12-19 15:45:00,28.05,28.06,28.03,28.05,53128.0,28.05,28.06,28.03,28.05,53128.0
2016-12-19 15:50:00,28.06,28.1,28.05,28.1,104510.0,28.06,28.1,28.05,28.1,104510.0
2016-12-19 15:55:00,28.1,28.11,28.08,28.1,146480.0,28.1,28.11,28.08,28.1,146480.0
2016-12-20 09:30:00,28.09,28.16,28.08,28.13,41638.0,28.09,28.16,28.08,28.13,41638.0
2016-12-20 09:35:00,28.16,28.32,28.16,28.28,9840.0,28.16,28.32,28.16,28.28,9840.0
2016-12-20 09:40:00,28.28,28.36,28.23,28.3,50854.0,28.28,28.36,28.23,28.3,50854.0
2016-12-20 09:45:00,28.3,28.35,28.3,28.35,19834.0,28.3,28.35,28.3,28.35,19834.0
2016-12-20 09:50:00,28.35,28.38,28.32,28.35,22978.0,28.35,28.38,28.32,28.35,22978.0
2016-12-20 09:55:00,28.34,28.36,28.34,28.35,37780.0,28.34,28.36,28.34,28.35,37780.0
2016-12-20 10:00:00,28.34,28.34,28.23,28.24,28200.0,28.34,28.34,28.23,28.24,28200.0
2016-12-20 10:05:00,28.23,28.28,28.21,28.28,18258.0,28.23,28.28,28.21,28.28,18258.0
2016-12-20 10:10:00,28.29,28.38,28.28,28.37,24242.0,28.29,28.38,28.28,28.37,24242.0
2016-12-20 10:15:00,28.37,28.46,28.37,28.46,10714.0,28.37,28.46,28.37,28.46,10714.0
2016-12-20 10:20:00,28.45,28.45,28.35,28.4,15668.0,28.45,28.45,28.35,28.4,15668.0
2016-12-20 10:25:00,28.41,28.45,28.4,28.42,8556.0,28.41,28.45,28.4,28.42,8556.0
2016-12-20 10:30:00,28.42,28.42,28.36,28.39,17830.0,28.42,28.42,28.36,28.39,17830.0
2016-12-20 10:35:00,28.38,28.44,28.38,28.41,72108.0,28.38,28.44,28.38,28.41,72108.0
2016-12-20 10:40:00,28.42,28.43,28.41,28.43,7426.0,28.42,28.43,28.41,28.43,7426.0
2016-12-20 10:45:00,28.44,28.5,28.43,28.5,24250.0,28.44,28.5,28.43,28.5,24250.0
2016-12-20 10:50:00,28.5,28.51,28.41,28.43,25794.0,28.5,28.51,28.41,28.43,25794.0
2016-12-20 10:55:00,28.43,28.44,28.4,28.41,20926.0,28.43,28.44,28.4,28.41,20926.0
2016-12-20 11:00:00,28.41,28.45,28.4,28.42,32294.0,28.41,28.45,28.4,28.42,32294.0
2016-12-20 11:05:00,28.41,28.43,28.39,28.41,23492.0,28.41,28.43,28.39,28.41,23492.0
2016-12-20 11:10:00,28.4,28.41,28.39,28.4,11250.0,28.4,28.41,28.39,28.4,11250.0
2016-12-20 11:15:00,28.4,28.42,28.37,28.42,41216.0,28.4,28.42,28.37,28.42,41216.0
2016-12-20 11:20:00,28.42,28.43,28.4,28.42,27890.0,28.42,28.43,28.4,28.42,27890.0
2016-12-20 11:25:00,28.42,28.43,28.38,28.4,37942.0,28.42,28.43,28.38,28.4,37942.0
2016-12-20 11:30:00,28.4,28.42,28.39,28.42,31044.0,28.4,28.42,28.39,28.42,31044.0
2016-12-20 11:35:00,28.4,28.42,28.39,28.42,10782.0,28.4,28.42,28.39,28.42,10782.0
2016-12-20 11:40:00,28.42,28.43,28.38,28.38,17538.0,28.42,28.43,28.38,28.38,17538.0
2016-12-20 11:45:00,28.38,28.43,28.36,28.42,14192.0,28.38,28.43,28.36,28.42,14192.0
2016-12-20 11:50:00,28.42,28.45,28.4,28.4,17062.0,28.42,28.45,28.4,28.4,17062.0
2016-12-20 11:55:00,28.4,28.4,28.39,28.39,32164.0,28.4,28.4,28.39,28.39,32164.0
2016-12-20 12:00:00,28.39,28.39,28.28,28.28,23794.0,28.39,28.39,28.28,28.28,23794.0
2016-12-20 12:05:00,28.28,28.3,28.24,28.24,21892.0,28.28,28.3,28.24,28.24,21892.0
2016-12-20 12:10:00,28.23,28.25,28.18,28.18,27090.0,28.23,28.25,28.18,28.18,27090.0
2016-12-20 12:15:00,28.16,28.17,28.12,28.13,41328.0,28.16,28.17,28.12,28.13,41328.0
2016-12-20 12:20:00,28.12,28.13,28.1,28.11,14266.0,28.12,28.13,28.1,28.11,14266.0
2016-12-20 12:25:00,28.11,28.13,28.08,28.09,16976.0,28.11,28.13,28.08,28.09,16976.0
2016-12-20 12:30:00,28.08,28.12,28.07,28.12,18178.0,28.08,28.12,28.07,28.12,18178.0
2016-12-20 12:35:00,28.13,28.18,28.12,28.18,14316.0,28.13,28.18,28.12,28.18,14316.0
2016-12-20 12:40:00,28.17,28.19,28.17,28.18,10520.0,28.17,28.19,28.17,28.18,10520.0
2016-12-20 12:45:00,28.16,28.16,28.13,28.15,7874.0,28.16,28.16,28.13,28.15,7874.0
2016-12-20 12:50:00,28.15,28.15,28.14,28.15,9510.0,28.15,28.15,28.14,28.15,9510.0
2016-12-20 12:55:00,28.15,28.18,28.15,28.17,9414.0,28.15,28.18,28.15,28.17,9414.0
2016-12-20 13:00:00,28.17,28.18,28.16,28.17,8310.0,28.17,28.18,28.16,28.17,8310.0
2016-12-20 13:05:00,28.16,28.16,28.14,28.14,13912.0,28.16,28.16,28.14,28.14,13912.0
2016-12-20 13:10:00,28.15,28.21,28.14,28.21,56528.0,28.15,28.21,28.14,28.21,56528.0
2016-12-20 13:15:00,28.2,28.2,28.17,28.2,13466.0,28.2,28.2,28.17,28.2,13466.0
2016-12-20 13:20:00,28.19,28.24,28.19,28.23,13444.0,28.19,28.24,28.19,28.23,13444.0
2016-12-20 13:25:00,28.24,28.24,28.16,28.17,12490.0,28.24,28.24,28.16,28.17,12490.0
2016-12-20 13:30:00,28.17,28.2,28.17,28.17,9404.0,28.17,28.2,28.17,28.17,9404.0
2016-12-20 13:35:00,28.16,28.18,28.15,28.18,9084.0,28.16,28.18,28.15,28.18,9084.0
2016-12-20 13:40:00,28.17,28.18,28.17,28.18,12784.0,28.17,28.18,28.17,28.18,12784.0
2016-12-20 13:45:00,28.18,28.22,28.18,28.22,6600.0,28.18,28.22,28.18,28.22,6600.0
2016-12-20 13:50:00,28.21,28.22,28.2,28.22,18756.0,28.21,28.22,28.2,28.22,18756.0
2016-12-20 13:55:00,28.22,28.24,28.2,28.23,18412.0,28.22,28.24,28.2,28.23,18412.0
2016-12-20 14:00:00,28.23,28.24,28.21,28.23,18998.0,28.23,28.24,28.21,28.23,18998.0
2016-12-20 14:05:00,28.24,28.24,28.22,28.24,12526.0,28.24,28.24,28.22,28.24,12526.0
2016-12-20 14:10:00,28.24,28.24,28.23,28.24,9558.0,28.24,28.24,28.23,28.24,9558.0
2016-12-20 14:15:00,28.24,28.24,28.22,28.22,21220.0,28.24,28.24,28.22,28.22,21220.0
2016-12-20 14:20:00,28.23,28.3,28.22,28.3,21828.0,28.23,28.3,28.22,28.3,21828.0
2016-12-20 14:25:00,28.3,28.32,28.29,28.31,12118.0,28.3,28.32,28.29,28.31,12118.0
2016-12-20 14:30:00,28.31,28.34,28.29,28.29,19148.0,28.31,28.34,28.29,28.29,19148.0
2016-12-20 14:35:00,28.29,28.29,28.27,28.28,21310.0,28.29,28.29,28.27,28.28,21310.0
2016-12-20 14:40:00,28.28,28.3,28.26,28.3,20464.0,28.28,28.3,28.26,28.3,20464.0
2016-12-20 14:45:00,28.3,28.34,28.3,28.3,17142.0,28.3,28.34,28.3,28.3,17142.0
2016-12-20 14:50:00,28.3,28.36,28.3,28.33,18752.0,28.3,28.36,28.3,28.33,18752.0
2016-12-20 14:55:00,28.34,28.35,28.32,28.33,22450.0,28.34,28.35,28.32,28.33,22450.0
2016-12-20 15:00:00,28.33,28.34,28.32,28.34,29018.0,28.33,28.34,28.32,28.34,29018.0
2016-12-20 15:05:00,28.34,28.34,28.3,28.31,51002.0,28.34,28.34,28.3,28.31,51002.0
2016-12-20 15:10:00,28.31,28.34,28.29,28.34,42614.0,28.31,28.34,28.29,28.34,42614.0
2016-12-20 15:15:00,28.33,28.36,28.33,28.34,27904.0,28.33,28.36,28.33,28.34,27904.0
2016-12-20 15:20:00,28.34,28.36,28.33,28.35,35968.0,28.34,28.36,28.33,28.35,35968.0
2016-12-20 15:25:00,28.35,28.36,28.32,28.34,47780.0,28.35,28.36,28.32,28.34,47780.0
2016-12-20 15:30:00,28.34,28.34,28.32,28.32,39560.0,28.34,28.34,28.32,28.32,39560.0
2016-12-20 15:35:00,28.33,28.35,28.31,28.32,64660.0,28.33,28.35,28.31,28.32,64660.0
2016-12-20 15:40:00,28.32,28.34,28.3,28.34,55362.0,28.32,28.34,28.3,28.34,55362.0
2016-12-20 15:45:00,28.33,28.34,28.31,28.32,84204.0,28.33,28.34,28.31,28.32,84204.0
2016-12-20 15:50:00,28.32,28.38,28.32,28.36,184476.0,28.32,28.38,28.32,28.36,184476.0
2016-12-20 15:55:00,28.36,28.38,28.36,28.36,200302.0,28.36,28.38,28.36,28.36,200302.0
2016-12-21 09:30:00,28.86,29.9,28.59,29.68,201028.0,28.86,29.9,28.59,29.68,201028.0
2016-12-21 09:35:00,29.72,29.72,29.35,29.43,94694.0,29.72,29.72,29.35,29.43,94694.0
2016-12-21 09:40:00,29.42,29.56,29.35,29.35,83382.0,29.42,29.56,29.35,29.35,83382.0
2016-12-21 09:45:00,29.37,29.42,29.23,29.29,83024.0,29.37,29.42,29.23,29.29,83024.0
2016-12-21 09:50:00,29.28,29.32,29.21,29.21,73574.0,29.28,29.32,29.21,29.21,73574.0
2016-12-21 09:55:00,29.21,29.22,29.11,29.12,49212.0,29.21,29.22,29.11,29.12,49212.0
2016-12-21 10:00:00,29.11,29.2,29.1,29.16,86120.0,29.11,29.2,29.1,29.16,86120.0
2016-12-21 10:05:00,29.15,29.19,29.07,29.17,68372.0,29.15,29.19,29.07,29.17,68372.0
2016-12-21 10:10:00,29.17,29.43,29.17,29.42,102728.0,29.17,29.43,29.17,29.42,102728.0
2016-12-21 10:15:00,29.42,29.42,29.23,29.24,28860.0,29.42,29.42,29.23,29.24,28860.0
2016-12-21 10:20:00,29.25,29.3,29.18,29.22,28896.0,29.25,29.3,29.18,29.22,28896.0
2016-12-21 10:25:00,29.21,29.24,29.18,29.22,37964.0,29.21,29.24,29.18,29.22,37964.0
2016-12-21 10:30:00,29.21,29.22,29.06,29.07,43494.0,29.21,29.22,29.06,29.07,43494.0
2016-12-21 10:35:00,29.06,29.07,28.99,29.03,51120.0,29.06,29.07,28.99,29.03,51120.0
2016-12-21 10:40:00,29.04,29.16,29.04,29.1,44642.0,29.04,29.16,29.04,29.1,44642.0
2016-12-21 10:45:00,29.1,29.11,29.0,29.04,27972.0,29.1,29.11,29.0,29.04,27972.0
2016-12-21 10:50:00,29.02,29.05,28.99,29.0,23676.0,29.02,29.05,28.99,29.0,23676.0
2016-12-21 10:55:00,29.01,29.05,28.99,29.05,38554.0,29.01,29.05,28.99,29.05,38554.0
2016-12-21 11:00:00,29.04,29.04,29.0,29.02,29418.0,29.04,29.04,29.0,29.02,29418.0
2016-12-21 11:05:00,29.02,29.14,29.02,29.13,28728.0,29.02,29.14,29.02,29.13,28728.0
2016-12-21 11:10:00,29.14,29.21,29.13,29.21,27920.0,29.14,29.21,29.13,29.21,27920.0
2016-12-21 11:15:00,29.21,29.22,29.16,29.16,36084.0,29.21,29.22,29.16,29.16,36084.0
2016-12-21 11:20:00,29.17,29.17,29.1,29.11,25618.0,29.17,29.17,29.1,29.11,25618.0
2016-12-21 11:25:00,29.12,29.22,29.09,29.2,54790.0,29.12,29.22,29.09,29.2,54790.0
2016-12-21 11:30:00,29.21,29.23,29.14,29.17,52764.0,29.21,29.23,29.14,29.17,52764.0
2016-12-21 11:35:00,29.17,29.17,29.11,29.17,25424.0,29.17,29.17,29.11,29.17,25424.0
2016-12-21 11:40:00,29.17,29.17,29.13,29.14,20812.0,29.17,29.17,29.13,29.14,20812.0
2016-12-21 11:45:00,29.13,29.14,29.06,29.07,29590.0,29.13,29.14,29.06,29.07,29590.0
2016-12-21 11:50:00,29.06,29.08,29.03,29.04,17886.0,29.06,29.08,29.03,29.04,17886.0
2016-12-21 11:55:00,29.05,29.1,29.04,29.1,18470.0,29.05,29.1,29.04,29.1,18470.0
2016-12-21 12:00:00,29.1,29.11,29.07,29.1,25640.0,29.1,29.11,29.07,29.1,25640.0
2016-12-21 12:05:00,29.11,29.18,29.11,29.18,33248.0,29.11,29.18,29.11,29.18,33248.0
2016-12-21 12:10:00,29.18,29.21,29.18,29.21,27410.0,29.18,29.21,29.18,29.21,27410.0
2016-12-21 12:15:00,29.2,29.22,29.17,29.22,31294.0,29.2,29.22,29.17,29.22,31294.0
2016-12-21 12:20:00,29.21,29.23,29.2,29.22,27848.0,29.21,29.23,29.2,29.22,27848.0
2016-12-21 12:25:00,29.22,29.22,29.2,29.2,15650.0,29.22,29.22,29.2,29.2,15650.0
2016-12-21 12:30:00,29.2,29.2,29.18,29.18,10080.0,29.2,29.2,29.18,29.18,10080.0
2016-12-21 12:35:00,29.18,29.21,29.17,29.19,17340.0,29.18,29.21,29.17,29.19,17340.0
2016-12-21 12:40:00,29.18,29.2,29.17,29.2,6408.0,29.18,29.2,29.17,29.2,6408.0
2016-12-21 12:45:00,29.2,29.21,29.17,29.19,20554.0,29.2,29.21,29.17,29.19,20554.0
2016-12-21 12:50:00,29.19,29.21,29.16,29.2,30372.0,29.19,29.21,29.16,29.2,30372.0
2016-12-21 12:55:00,29.2,29.27,29.19,29.25,31574.0,29.2,29.27,29.19,29.25,31574.0
2016-12-21 13:00:00,29.25,29.27,29.2,29.23,35860.0,29.25,29.27,29.2,29.23,35860.0
2016-12-21 13:05:00,29.22,29.28,29.22,29.28,15724.0,29.22,29.28,29.22,29.28,15724.0
2016-12-21 13:10:00,29.28,29.31,29.27,29.3,24370.0,29.28,29.31,29.27,29.3,24370.0
2016-12-21 13:15:00,29.31,29.39,29.31,29.39,32666.0,29.31,29.39,29.31,29.39,32666.0
2016-12-21 13:20:00,29.39,29.44,29.38,29.44,24864.0,29.39,29.44,29.38,29.44,24864.0
2016-12-21 13:25:00,29.43,29.44,29.4,29.43,29660.0,29.43,29.44,29.4,29.43,29660.0
2016-12-21 13:30:00,29.43,29.45,29.4,29.41,22314.0,29.43,29.45,29.4,29.41,22314.0
2016-12-21 13:35:00,29.42,29.43,29.39,29.43,28688.0,29.42,29.43,29.39,29.43,28688.0
2016-12-21 13:40:00,29.43,29.46,29.43,29.45,26398.0,29.43,29.46,29.43,29.45,26398.0
2016-12-21 13:45:00,29.45,29.47,29.42,29.43,32050.0,29.45,29.47,29.42,29.43,32050.0
2016-12-21 13:50:00,29.43,29.44,29.4,29.4,26204.0,29.43,29.44,29.4,29.4,26204.0
2016-12-21 13:55:00,29.39,29.41,29.35,29.36,40104.0,29.39,29.41,29.35,29.36,40104.0
2016-12-21 14:00:00,29.36,29.36,29.21,29.22,71682.0,29.36,29.36,29.21,29.22,71682.0
2016-12-21 14:05:00,29.2,29.3,29.2,29.27,31110.0,29.2,29.3,29.2,29.27,31110.0
2016-12-21 14:10:00,29.27,29.27,29.21,29.22,23028.0,29.27,29.27,29.21,29.22,23028.0
2016-12-21 14:15:00,29.22,29.22,29.18,29.18,16682.0,29.22,29.22,29.18,29.18,16682.0
2016-12-21 14:20:00,29.17,29.2,29.16,29.19,17018.0,29.17,29.2,29.16,29.19,17018.0
2016-12-21 14:25:00,29.2,29.21,29.18,29.19,15972.0,29.2,29.21,29.18,29.19,15972.0
2016-12-21 14:30:00,29.2,29.25,29.19,29.23,14266.0,29.2,29.25,29.19,29.23,14266.0
2016-12-21 14:35:00,29.23,29.28,29.23,29.25,19040.0,29.23,29.28,29.23,29.25,19040.0
2016-12-21 14:40:00,29.25,29.28,29.25,29.27,21856.0,29.25,29.28,29.25,29.27,21856.0
2016-12-21 14:45:00,29.27,29.29,29.24,29.29,15142.0,29.27,29.29,29.24,29.29,15142.0
2016-12-21 14:50:00,29.28,29.32,29.27,29.32,18674.0,29.28,29.32,29.27,29.32,18674.0
2016-12-21 14:55:00,29.31,29.33,29.29,29.32,19772.0,29.31,29.33,29.29,29.32,19772.0
2016-12-21 15:00:00,29.32,29.33,29.28,29.28,23092.0,29.32,29.33,29.28,29.28,23092.0
2016-12-21 15:05:00,29.27,29.28,29.21,29.21,35302.0,29.27,29.28,29.21,29.21,35302.0
2016-12-21 15:10:00,29.22,29.25,29.2,29.23,41612.0,29.22,29.25,29.2,29.23,41612.0
2016-12-21 15:15:00,29.23,29.23,29.17,29.21,56892.0,29.23,29.23,29.17,29.21,56892.0
2016-12-21 15:20:00,29.21,29.22,29.18,29.21,19568.0,29.21,29.22,29.18,29.21,19568.0
2016-12-21 15:25:00,29.21,29.23,29.2,29.2,33564.0,29.21,29.23,29.2,29.2,33564.0
2016-12-21 15:30:00,29.2,29.2,29.14,29.2,73296.0,29.2,29.2,29.14,29.2,73296.0
2016-12-21 15:35:00,29.2,29.24,29.17,29.24,40044.0,29.2,29.24,29.17,29.24,40044.0
2016-12-21 15:40:00,29.24,29.3,29.24,29.29,68332.0,29.24,29.3,29.24,29.29,68332.0
2016-12-21 15:45:00,29.29,29.3,29.27,29.3,107022.0,29.29,29.3,29.27,29.3,107022.0
2016-12-21 15:50:00,29.3,29.32,29.28,29.32,130822.0,29.3,29.32,29.28,29.32,130822.0
2016-12-21 15:55:00,29.32,29.32,29.24,29.25,181720.0,29.32,29.32,29.24,29.25,181720.0
2016-12-22 09:30:00,29.1,29.13,28.93,29.0,61452.0,29.1,29.13,28.93,29.0,61452.0
2016-12-22 09:35:00,29.0,29.0,28.85,28.95,89628.0,29.0,29.0,28.85,28.95,89628.0
2016-12-22 09:40:00,28.97,29.05,28.95,29.0,19184.0,28.97,29.05,28.95,29.0,19184.0
2016-12-22 09:45:00,29.03,29.05,28.94,28.95,30436.0,29.03,29.05,28.94,28.95,30436.0
2016-12-22 09:50:00,28.94,29.02,28.93,29.0,40284.0,28.94,29.02,28.93,29.0,40284.0
2016-12-22 09:55:00,29.0,29.06,28.95,29.03,99870.0,29.0,29.06,28.95,29.03,99870.0
2016-12-22 10:00:00,29.02,29.06,28.98,29.03,81522.0,29.02,29.06,28.98,29.03,81522.0
2016-12-22 10:05:00,29.03,29.12,29.03,29.12,45612.0,29.03,29.12,29.03,29.12,45612.0
2016-12-22 10:10:00,29.11,29.19,29.1,29.17,34888.0,29.11,29.19,29.1,29.17,34888.0
2016-12-22 10:15:00,29.16,29.22,29.14,29.21,31584.0,29.16,29.22,29.14,29.21,31584.0
2016-12-22 10:20:00,29.22,29.26,29.2,29.25,71742.0,29.22,29.26,29.2,29.25,71742.0
2016-12-22 10:25:00,29.25,29.25,29.18,29.19,26106.0,29.25,29.25,29.18,29.19,26106.0
2016-12-22 10:30:00,29.19,29.26,29.18,29.25,28002.0,29.19,29.26,29.18,29.25,28002.0
2016-12-22 10:35:00,29.25,29.33,29.22,29.22,50530.0,29.25,29.33,29.22,29.22,50530.0
2016-12-22 10:40:00,29.23,29.27,29.22,29.22,23980.0,29.23,29.27,29.22,29.22,23980.0
2016-12-22 10:45:00,29.23,29.23,29.13,29.18,35148.0,29.23,29.23,29.13,29.18,35148.0
2016-12-22 10:50:00,29.17,29.19,29.14,29.14,15074.0,29.17,29.19,29.14,29.14,15074.0
2016-12-22 10:55:00,29.13,29.16,29.1,29.11,23564.0,29.13,29.16,29.1,29.11,23564.0
2016-12-22 11:00:00,29.11,29.13,29.09,29.09,45130.0,29.11,29.13,29.09,29.09,45130.0
2016-12-22 11:05:00,29.1,29.17,29.1,29.17,44716.0,29.1,29.17,29.1,29.17,44716.0
2016-12-22 11:10:00,29.16,29.2,29.15,29.18,21746.0,29.16,29.2,29.15,29.18,21746.0
2016-12-22 11:15:00,29.18,29.2,29.11,29.11,40714.0,29.18,29.2,29.11,29.11,40714.0
2016-12-22 11:20:00,29.11,29.15,29.09,29.11,57394.0,29.11,29.15,29.09,29.11,57394.0
2016-12-22 11:25:00,29.11,29.11,29.0,29.04,80292.0,29.11,29.11,29.0,29.04,80292.0
2016-12-22 11:30:00,29.04,29.08,29.03,29.07,18114.0,29.04,29.08,29.03,29.07,18114.0
2016-12-22 11:35:00,29.06,29.11,29.05,29.1,30122.0,29.06,29.11,29.05,29.1,30122.0
2016-12-22 11:40:00,29.1,29.13,29.07,29.08,18690.0,29.1,29.13,29.07,29.08,18690.0
2016-12-22 11:45:00,29.08,29.11,29.08,29.11,27606.0,29.08,29.11,29.08,29.11,27606.0
2016-12-22 11:50:00,29.11,29.11,29.03,29.04,12306.0,29.11,29.11,29.03,29.04,12306.0
2016-12-22 11:55:00,29.03,29.05,29.02,29.02,11170.0,29.03,29.05,29.02,29.02,11170.0
2016-12-22 12:00:00,29.02,29.02,28.86,28.87,54034.0,29.02,29.02,28.86,28.87,54034.0
2016-12-22 12:05:00,28.88,28.88,28.8,28.86,31312.0,28.88,28.88,28.8,28.86,31312.0
2016-12-22 12:10:00,28.86,28.91,28.84,28.9,20708.0,28.86,28.91,28.84,28.9,20708.0
2016-12-22 12:15:00,28.9,28.92,28.87,28.92,16734.0,28.9,28.92,28.87,28.92,16734.0
2016-12-22 12:20:00,28.92,28.99,28.92,28.99,24818.0,28.92,28.99,28.92,28.99,24818.0
2016-12-22 12:25:00,28.98,28.99,28.96,28.96,13050.0,28.98,28.99,28.96,28.96,13050.0
2016-12-22 12:30:00,28.96,29.0,28.95,29.0,14170.0,28.96,29.0,28.95,29.0,14170.0
2016-12-22 12:35:00,29.0,29.01,28.99,29.0,10476.0,29.0,29.01,28.99,29.0,10476.0
2016-12-22 12:40:00,29.0,29.07,29.0,29.07,23954.0,29.0,29.07,29.0,29.07,23954.0
2016-12-22 12:45:00,29.06,29.09,29.03,29.06,15256.0,29.06,29.09,29.03,29.06,15256.0
2016-12-22 12:50:00,29.06,29.07,29.05,29.06,6060.0,29.06,29.07,29.05,29.06,6060.0
2016-12-22 12:55:00,29.06,29.08,29.02,29.02,14934.0,29.06,29.08,29.02,29.02,14934.0
2016-12-22 13:00:00,29.02,29.02,28.99,28.99,15460.0,29.02,29.02,28.99,28.99,15460.0
2016-12-22 13:05:00,29.0,29.0,28.97,28.97,11076.0,29.0,29.0,28.97,28.97,11076.0
2016-12-22 13:10:00,28.96,28.99,28.95,28.97,17446.0,28.96,28.99,28.95,28.97,17446.0
2016-12-22 13:15:00,28.97,29.0,28.97,29.0,13526.0,28.97,29.0,28.97,29.0,13526.0
2016-12-22 13:20:00,29.0,29.02,28.96,28.97,18510.0,29.0,29.02,28.96,28.97,18510.0
2016-12-22 13:25:00,28.96,28.99,28.96,28.98,19170.0,28.96,28.99,28.96,28.98,19170.0
2016-12-22 13:30:00,28.99,28.99,28.97,28.98,13584.0,28.99,28.99,28.97,28.98,13584.0
2016-12-22 13:35:00,28.98,29.02,28.97,29.02,20110.0,28.98,29.02,28.97,29.02,20110.0
2016-12-22 13:40:00,29.01,29.05,29.0,29.03,32638.0,29.01,29.05,29.0,29.03,32638.0
2016-12-22 13:45:00,29.05,29.08,29.04,29.06,15066.0,29.05,29.08,29.04,29.06,15066.0
2016-12-22 13:50:00,29.06,29.06,29.02,29.05,16480.0,29.06,29.06,29.02,29.05,16480.0
2016-12-22 13:55:00,29.05,29.08,29.05,29.07,20646.0,29.05,29.08,29.05,29.07,20646.0
2016-12-22 14:00:00,29.06,29.08,29.04,29.07,26640.0,29.06,29.08,29.04,29.07,26640.0
2016-12-22 14:05:00,29.07,29.14,29.06,29.14,30248.0,29.07,29.14,29.06,29.14,30248.0
2016-12-22 14:10:00,29.15,29.16,29.14,29.15,11514.0,29.15,29.16,29.14,29.15,11514.0
2016-12-22 14:15:00,29.16,29.17,29.14,29.15,20296.0,29.16,29.17,29.14,29.15,20296.0
2016-12-22 14:20:00,29.15,29.18,29.15,29.18,18688.0,29.15,29.18,29.15,29.18,18688.0
2016-12-22 14:25:00,29.18,29.2,29.15,29.15,23042.0,29.18,29.2,29.15,29.15,23042.0
2016-12-22 14:30:00,29.16,29.17,29.14,29.14,16466.0,29.16,29.17,29.14,29.14,16466.0
2016-12-22 14:35:00,29.13,29.14,29.11,29.13,23330.0,29.13,29.14,29.11,29.13,23330.0
2016-12-22 14:40:00,29.13,29.14,29.11,29.14,21290.0,29.13,29.14,29.11,29.14,21290.0
2016-12-22 14:45:00,29.14,29.14,29.08,29.1,13722.0,29.14,29.14,29.08,29.1,13722.0
2016-12-22 14:50:00,29.1,29.1,29.07,29.1,21874.0,29.1,29.1,29.07,29.1,21874.0
2016-12-22 14:55:00,29.1,29.13,29.09,29.12,23756.0,29.1,29.13,29.09,29.12,23756.0
2016-12-22 15:00:00,29.11,29.14,29.11,29.12,58800.0,29.11,29.14,29.11,29.12,58800.0
2016-12-22 15:05:00,29.11,29.11,29.07,29.08,22382.0,29.11,29.11,29.07,29.08,22382.0
2016-12-22 15:10:00,29.08,29.08,29.0,29.0,27862.0,29.08,29.08,29.0,29.0,27862.0
2016-12-22 15:15:00,29.0,29.03,29.0,29.0,15888.0,29.0,29.03,29.0,29.0,15888.0
2016-12-22 15:20:00,29.01,29.02,28.98,28.98,27648.0,29.01,29.02,28.98,28.98,27648.0
2016-12-22 15:25:00,28.98,29.0,28.96,28.99,31756.0,28.98,29.0,28.96,28.99,31756.0
2016-12-22 15:30:00,28.99,28.99,28.94,28.96,33218.0,28.99,28.99,28.94,28.96,33218.0
2016-12-22 15:35:00,28.96,29.0,28.95,29.0,34546.0,28.96,29.0,28.95,29.0,34546.0
2016-12-22 15:40:00,29.0,29.05,29.0,29.03,57956.0,29.0,29.05,29.0,29.03,57956.0
2016-12-22 15:45:00,29.03,29.09,29.0,29.02,123154.0,29.03,29.09,29.0,29.02,123154.0
2016-12-22 15:50:00,29.03,29.06,29.02,29.02,48562.0,29.03,29.06,29.02,29.02,48562.0
2016-12-22 15:55:00,29.03,29.05,29.01,29.03,107838.0,29.03,29.05,29.01,29.03,107838.0
2016-12-23 09:30:00,29.11,29.11,28.96,28.96,32548.0,29.11,29.11,28.96,28.96,32548.0
2016-12-23 09:35:00,28.96,29.06,28.88,28.92,18470.0,28.96,29.06,28.88,28.92,18470.0
2016-12-23 09:40:00,29.01,29.01,28.92,28.98,24608.0,29.01,29.01,28.92,28.98,24608.0
2016-12-23 09:45:00,28.98,29.18,28.98,29.18,15308.0,28.98,29.18,28.98,29.18,15308.0
2016-12-23 09:50:00,29.18,29.18,29.07,29.09,10978.0,29.18,29.18,29.07,29.09,10978.0
2016-12-23 09:55:00,29.14,29.16,29.07,29.14,28046.0,29.14,29.16,29.07,29.14,28046.0
2016-12-23 10:00:00,29.17,29.18,29.14,29.17,9842.0,29.17,29.18,29.14,29.17,9842.0
2016-12-23 10:05:00,29.18,29.25,29.18,29.23,19808.0,29.18,29.25,29.18,29.23,19808.0
2016-12-23 10:10:00,29.24,29.35,29.23,29.34,21972.0,29.24,29.35,29.23,29.34,21972.0
2016-12-23 10:15:00,29.34,29.39,29.33,29.36,16022.0,29.34,29.39,29.33,29.36,16022.0
2016-12-23 10:20:00,29.36,29.37,29.31,29.32,9400.0,29.36,29.37,29.31,29.32,9400.0
2016-12-23 10:25:00,29.31,29.35,29.29,29.35,8332.0,29.31,29.35,29.29,29.35,8332.0
2016-12-23 10:30:00,29.36,29.4,29.35,29.4,10278.0,29.36,29.4,29.35,29.4,10278.0
2016-12-23 10:35:00,29.38,29.39,29.36,29.36,7052.0,29.38,29.39,29.36,29.36,7052.0
2016-12-23 10:40:00,29.37,29.41,29.36,29.39,13058.0,29.37,29.41,29.36,29.39,13058.0
2016-12-23 10:45:00,29.39,29.4,29.28,29.28,16602.0,29.39,29.4,29.28,29.28,16602.0
2016-12-23 10:50:00,29.28,29.29,29.25,29.29,3142.0,29.28,29.29,29.25,29.29,3142.0
2016-12-23 10:55:00,29.27,29.29,29.25,29.28,7800.0,29.27,29.29,29.25,29.28,7800.0
2016-12-23 11:00:00,29.28,29.31,29.28,29.3,31788.0,29.28,29.31,29.28,29.3,31788.0
2016-12-23 11:05:00,29.31,29.31,29.3,29.3,34798.0,29.31,29.31,29.3,29.3,34798.0
2016-12-23 11:10:00,29.3,29.32,29.3,29.3,12256.0,29.3,29.32,29.3,29.3,12256.0
2016-12-23 11:15:00,29.32,29.39,29.32,29.38,29356.0,29.32,29.39,29.32,29.38,29356.0
2016-12-23 11:20:00,29.39,29.41,29.38,29.41,6550.0,29.39,29.41,29.38,29.41,6550.0
2016-12-23 11:25:00,29.38,29.39,29.34,29.34,13990.0,29.38,29.39,29.34,29.34,13990.0
2016-12-23 11:30:00,29.34,29.41,29.32,29.39,46500.0,29.34,29.41,29.32,29.39,46500.0
2016-12-23 11:35:00,29.39,29.39,29.28,29.28,8844.0,29.39,29.39,29.28,29.28,8844.0
2016-12-23 11:40:00,29.27,29.32,29.27,29.29,15566.0,29.27,29.32,29.27,29.29,15566.0
2016-12-23 11:45:00,29.29,29.33,29.29,29.33,3640.0,29.29,29.33,29.29,29.33,3640.0
2016-12-23 11:50:00,29.33,29.35,29.32,29.34,12800.0,29.33,29.35,29.32,29.34,12800.0
2016-12-23 11:55:00,29.33,29.36,29.28,29.29,46262.0,29.33,29.36,29.28,29.29,46262.0
2016-12-23 12:00:00,29.28,29.31,29.23,29.23,25176.0,29.28,29.31,29.23,29.23,25176.0
2016-12-23 12:05:00,29.24,29.3,29.24,29.29,7460.0,29.24,29.3,29.24,29.29,7460.0
2016-12-23 12:10:00,29.31,29.31,29.25,29.28,10486.0,29.31,29.31,29.25,29.28,10486.0
2016-12-23 12:15:00,29.3,29.31,29.28,29.3,5288.0,29.3,29.31,29.28,29.3,5288.0
2016-12-23 12:20:00,29.31,29.33,29.3,29.3,4840.0,29.31,29.33,29.3,29.3,4840.0
2016-12-23 12:25:00,29.29,29.29,29.25,29.25,16644.0,29.29,29.29,29.25,29.25,16644.0
2016-12-23 12:30:00,29.27,29.33,29.27,29.29,11668.0,29.27,29.33,29.27,29.29,11668.0
2016-12-23 12:35:00,29.32,29.34,29.3,29.33,5600.0,29.32,29.34,29.3,29.33,5600.0
2016-12-23 12:40:00,29.34,29.35,29.32,29.35,18390.0,29.34,29.35,29.32,29.35,18390.0
2016-12-23 12:45:00,29.35,29.36,29.34,29.34,5830.0,29.35,29.36,29.34,29.34,5830.0
2016-12-23 12:50:00,29.33,29.33,29.31,29.33,4400.0,29.33,29.33,29.31,29.33,4400.0
2016-12-23 12:55:00,29.32,29.32,29.29,29.32,3664.0,29.32,29.32,29.29,29.32,3664.0
2016-12-23 13:00:00,29.32,29.32,29.25,29.29,16184.0,29.32,29.32,29.25,29.29,16184.0
2016-12-23 13:05:00,29.28,29.29,29.26,29.29,12760.0,29.28,29.29,29.26,29.29,12760.0
2016-12-23 13:10:00,29.3,29.33,29.28,29.29,6520.0,29.3,29.33,29.28,29.29,6520.0
2016-12-23 13:15:00,29.29,29.29,29.25,29.26,9202.0,29.29,29.29,29.25,29.26,9202.0
2016-12-23 13:20:00,29.26,29.3,29.26,29.3,4024.0,29.26,29.3,29.26,29.3,4024.0
2016-12-23 13:25:00,29.29,29.3,29.25,29.29,29342.0,29.29,29.3,29.25,29.29,29342.0
2016-12-23 13:30:00,29.28,29.3,29.28,29.3,11712.0,29.28,29.3,29.28,29.3,11712.0
2016-12-23 13:35:00,29.3,29.31,29.28,29.29,13600.0,29.3,29.31,29.28,29.29,13600.0
2016-12-23 13:40:00,29.29,29.33,29.29,29.32,15444.0,29.29,29.33,29.29,29.32,15444.0
2016-12-23 13:45:00,29.34,29.34,29.32,29.34,6636.0,29.34,29.34,29.32,29.34,6636.0
2016-12-23 13:50:00,29.34,29.37,29.33,29.36,20060.0,29.34,29.37,29.33,29.36,20060.0
2016-12-23 13:55:00,29.35,29.36,29.29,29.29,7000.0,29.35,29.36,29.29,29.29,7000.0
2016-12-23 14:00:00,29.29,29.29,29.25,29.27,11064.0,29.29,29.29,29.25,29.27,11064.0
2016-12-23 14:05:00,29.28,29.28,29.27,29.28,4400.0,29.28,29.28,29.27,29.28,4400.0
2016-12-23 14:10:00,29.3,29.31,29.29,29.31,8100.0,29.3,29.31,29.29,29.31,8100.0
2016-12-23 14:15:00,29.31,29.31,29.28,29.3,8142.0,29.31,29.31,29.28,29.3,8142.0
2016-12-23 14:20:00,29.3,29.32,29.29,29.3,13258.0,29.3,29.32,29.29,29.3,13258.0
2016-12-23 14:25:00,29.28,29.3,29.27,29.27,8610.0,29.28,29.3,29.27,29.27,8610.0
2016-12-23 14:30:00,29.25,29.31,29.25,29.31,7270.0,29.25,29.31,29.25,29.31,7270.0
2016-12-23 14:35:00,29.32,29.32,29.29,29.3,7510.0,29.32,29.32,29.29,29.3,7510.0
2016-12-23 14:40:00,29.3,29.32,29.29,29.3,8196.0,29.3,29.32,29.29,29.3,8196.0
2016-12-23 14:45:00,29.3,29.35,29.3,29.35,6228.0,29.3,29.35,29.3,29.35,6228.0
2016-12-23 14:50:00,29.35,29.36,29.34,29.36,7000.0,29.35,29.36,29.34,29.36,7000.0
2016-12-23 14:55:00,29.34,29.36,29.33,29.36,5670.0,29.34,29.36,29.33,29.36,5670.0
2016-12-23 15:00:00,29.36,29.38,29.33,29.34,16428.0,29.36,29.38,29.33,29.34,16428.0
2016-12-23 15:05:00,29.34,29.34,29.27,29.27,21148.0,29.34,29.34,29.27,29.27,21148.0
2016-12-23 15:10:00,29.28,29.3,29.25,29.28,24854.0,29.28,29.3,29.25,29.28,24854.0
2016-12-23 15:15:00,29.29,29.32,29.29,29.32,14200.0,29.29,29.32,29.29,29.32,14200.0
2016-12-23 15:20:00,29.32,29.35,29.31,29.34,15826.0,29.32,29.35,29.31,29.34,15826.0
2016-12-23 15:25:00,29.34,29.35,29.31,29.33,18140.0,29.34,29.35,29.31,29.33,18140.0
2016-12-23 15:30:00,29.32,29.32,29.27,29.3,13574.0,29.32,29.32,29.27,29.3,13574.0
2016-12-23 15:35:00,29.28,29.31,29.24,29.24,36762.0,29.28,29.31,29.24,29.24,36762.0
2016-12-23 15:40:00,29.25,29.33,29.25,29.31,34644.0,29.25,29.33,29.25,29.31,34644.0
2016-12-23 15:45:00,29.3,29.35,29.3,29.33,29036.0,29.3,29.35,29.3,29.33,29036.0
2016-12-23 15:50:00,29.34,29.36,29.33,29.34,33746.0,29.34,29.36,29.33,29.34,33746.0
2016-12-23 15:55:00,29.35,29.36,29.32,29.33,68814.0,29.35,29.36,29.32,29.33,68814.0
2016-12-27 09:30:00,29.28,29.43,29.28,29.28,65586.0,29.28,29.43,29.28,29.28,65586.0
2016-12-27 09:35:00,29.34,29.49,29.27,29.46,11094.0,29.34,29.49,29.27,29.46,11094.0
2016-12-27 09:40:00,29.5,29.5,29.43,29.47,7504.0,29.5,29.5,29.43,29.47,7504.0
2016-12-27 09:45:00,29.43,29.57,29.43,29.53,24014.0,29.43,29.57,29.43,29.53,24014.0
2016-12-27 09:50:00,29.51,29.54,29.49,29.53,9022.0,29.51,29.54,29.49,29.53,9022.0
2016-12-27 09:55:00,29.49,29.52,29.49,29.5,6822.0,29.49,29.52,29.49,29.5,6822.0
2016-12-27 10:00:00,29.49,29.49,29.42,29.42,8000.0,29.49,29.49,29.42,29.42,8000.0
2016-12-27 10:05:00,29.43,29.54,29.42,29.54,17576.0,29.43,29.54,29.42,29.54,17576.0
2016-12-27 10:10:00,29.55,29.55,29.52,29.52,6722.0,29.55,29.55,29.52,29.52,6722.0
2016-12-27 10:15:00,29.5,29.51,29.46,29.46,7884.0,29.5,29.51,29.46,29.46,7884.0
2016-12-27 10:20:00,29.46,29.47,29.43,29.43,6910.0,29.46,29.47,29.43,29.43,6910.0
2016-12-27 10:25:00,29.43,29.46,29.35,29.35,24674.0,29.43,29.46,29.35,29.35,24674.0
2016-12-27 10:30:00,29.35,29.43,29.34,29.43,6968.0,29.35,29.43,29.34,29.43,6968.0
2016-12-27 10:35:00,29.43,29.47,29.42,29.46,9056.0,29.43,29.47,29.42,29.46,9056.0
2016-12-27 10:40:00,29.48,29.51,29.46,29.5,7136.0,29.48,29.51,29.46,29.5,7136.0
2016-12-27 10:45:00,29.52,29.56,29.52,29.56,6000.0,29.52,29.56,29.52,29.56,6000.0
2016-12-27 10:50:00,29.56,29.56,29.53,29.53,7436.0,29.56,29.56,29.53,29.53,7436.0
2016-12-27 10:55:00,29.52,29.52,29.41,29.41,14492.0,29.52,29.52,29.41,29.41,14492.0
2016-12-27 11:00:00,29.41,29.49,29.41,29.48,9738.0,29.41,29.49,29.41,29.48,9738.0
2016-12-27 11:05:00,29.5,29.5,29.39,29.39,8454.0,29.5,29.5,29.39,29.39,8454.0
2016-12-27 11:10:00,29.39,29.42,29.37,29.39,6736.0,29.39,29.42,29.37,29.39,6736.0
2016-12-27 11:15:00,29.38,29.4,29.34,29.34,6126.0,29.38,29.4,29.34,29.34,6126.0
2016-12-27 11:20:00,29.36,29.37,29.32,29.33,5914.0,29.36,29.37,29.32,29.33,5914.0
2016-12-27 11:25:00,29.32,29.39,29.32,29.38,9278.0,29.32,29.39,29.32,29.38,9278.0
2016-12-27 11:30:00,29.39,29.44,29.39,29.42,8486.0,29.39,29.44,29.39,29.42,8486.0
2016-12-27 11:35:00,29.41,29.43,29.41,29.42,6970.0,29.41,29.43,29.41,29.42,6970.0
2016-12-27 11:40:00,29.41,29.43,29.35,29.35,6990.0,29.41,29.43,29.35,29.35,6990.0
2016-12-27 11:45:00,29.35,29.4,29.35,29.4,800.0,29.35,29.4,29.35,29.4,800.0
2016-12-27 11:50:00,29.38,29.43,29.38,29.43,2200.0,29.38,29.43,29.38,29.43,2200.0
2016-12-27 11:55:00,29.41,29.43,29.38,29.41,12506.0,29.41,29.43,29.38,29.41,12506.0
2016-12-27 12:00:00,29.41,29.41,29.38,29.39,5000.0,29.41,29.41,29.38,29.39,5000.0
2016-12-27 12:05:00,29.39,29.42,29.39,29.41,5682.0,29.39,29.42,29.39,29.41,5682.0
2016-12-27 12:10:00,29.4,29.45,29.4,29.43,18114.0,29.4,29.45,29.4,29.43,18114.0
2016-12-27 12:15:00,29.42,29.43,29.39,29.43,8600.0,29.42,29.43,29.39,29.43,8600.0
2016-12-27 12:20:00,29.42,29.42,29.41,29.41,3000.0,29.42,29.42,29.41,29.41,3000.0
2016-12-27 12:25:00,29.41,29.45,29.41,29.43,8812.0,29.41,29.45,29.41,29.43,8812.0
2016-12-27 12:30:00,29.41,29.45,29.41,29.42,16382.0,29.41,29.45,29.41,29.42,16382.0
2016-12-27 12:35:00,29.42,29.42,29.36,29.4,14000.0,29.42,29.42,29.36,29.4,14000.0
2016-12-27 12:40:00,29.41,29.43,29.41,29.43,6448.0,29.41,29.43,29.41,29.43,6448.0
2016-12-27 12:45:00,29.42,29.43,29.36,29.43,5854.0,29.42,29.43,29.36,29.43,5854.0
2016-12-27 12:50:00,29.45,29.45,29.41,29.43,12752.0,29.45,29.45,29.41,29.43,12752.0
2016-12-27 12:55:00,29.45,29.49,29.44,29.47,6436.0,29.45,29.49,29.44,29.47,6436.0
2016-12-27 13:00:00,29.46,29.47,29.43,29.47,11916.0,29.46,29.47,29.43,29.47,11916.0
2016-12-27 13:05:00,29.48,29.49,29.45,29.48,6200.0,29.48,29.49,29.45,29.48,6200.0
2016-12-27 13:10:00,29.49,29.5,29.47,29.48,19708.0,29.49,29.5,29.47,29.48,19708.0
2016-12-27 13:15:00,29.46,29.5,29.46,29.49,8000.0,29.46,29.5,29.46,29.49,8000.0
2016-12-27 13:20:00,29.49,29.5,29.46,29.46,7000.0,29.49,29.5,29.46,29.46,7000.0
2016-12-27 13:25:00,29.46,29.46,29.41,29.42,9982.0,29.46,29.46,29.41,29.42,9982.0
2016-12-27 13:30:00,29.41,29.42,29.38,29.38,12108.0,29.41,29.42,29.38,29.38,12108.0
2016-12-27 13:35:00,29.38,29.39,29.37,29.39,11886.0,29.38,29.39,29.37,29.39,11886.0
2016-12-27 13:40:00,29.4,29.41,29.39,29.41,12620.0,29.4,29.41,29.39,29.41,12620.0
2016-12-27 13:45:00,29.42,29.43,29.38,29.38,25546.0,29.42,29.43,29.38,29.38,25546.0
2016-12-27 13:50:00,29.38,29.38,29.36,29.36,17630.0,29.38,29.38,29.36,29.36,17630.0
2016-12-27 13:55:00,29.36,29.36,29.33,29.36,15034.0,29.36,29.36,29.33,29.36,15034.0
2016-12-27 14:00:00,29.36,29.38,29.35,29.37,9340.0,29.36,29.38,29.35,29.37,9340.0
2016-12-27 14:05:00,29.38,29.42,29.38,29.41,24594.0,29.38,29.42,29.38,29.41,24594.0
2016-12-27 14:10:00,29.41,29.41,29.35,29.38,7400.0,29.41,29.41,29.35,29.38,7400.0
2016-12-27 14:15:00,29.38,29.39,29.36,29.38,7800.0,29.38,29.39,29.36,29.38,7800.0
2016-12-27 14:20:00,29.36,29.36,29.34,29.35,10168.0,29.36,29.36,29.34,29.35,10168.0
2016-12-27 14:25:00,29.35,29.4,29.35,29.38,21784.0,29.35,29.4,29.35,29.38,21784.0
2016-12-27 14:30:00,29.39,29.41,29.38,29.41,5706.0,29.39,29.41,29.38,29.41,5706.0
2016-12-27 14:35:00,29.4,29.43,29.39,29.39,11128.0,29.4,29.43,29.39,29.39,11128.0
2016-12-27 14:40:00,29.38,29.4,29.38,29.38,6116.0,29.38,29.4,29.38,29.38,6116.0
2016-12-27 14:45:00,29.39,29.43,29.37,29.42,26264.0,29.39,29.43,29.37,29.42,26264.0
2016-12-27 14:50:00,29.41,29.43,29.4,29.4,12474.0,29.41,29.43,29.4,29.4,12474.0
2016-12-27 14:55:00,29.4,29.4,29.36,29.38,8734.0,29.4,29.4,29.36,29.38,8734.0
2016-12-27 15:00:00,29.37,29.38,29.34,29.36,11396.0,29.37,29.38,29.34,29.36,11396.0
2016-12-27 15:05:00,29.35,29.37,29.35,29.36,15750.0,29.35,29.37,29.35,29.36,15750.0
2016-12-27 15:10:00,29.37,29.39,29.36,29.38,13058.0,29.37,29.39,29.36,29.38,13058.0
2016-12-27 15:15:00,29.38,29.38,29.35,29.35,12008.0,29.38,29.38,29.35,29.35,12008.0
2016-12-27 15:20:00,29.35,29.38,29.35,29.36,19092.0,29.35,29.38,29.35,29.36,19092.0
2016-12-27 15:25:00,29.37,29.38,29.36,29.38,14816.0,29.37,29.38,29.36,29.38,14816.0
2016-12-27 15:30:00,29.38,29.38,29.34,29.36,19090.0,29.38,29.38,29.34,29.36,19090.0
2016-12-27 15:35:00,29.36,29.36,29.33,29.35,24092.0,29.36,29.36,29.33,29.35,24092.0
2016-12-27 15:40:00,29.35,29.37,29.34,29.37,20888.0,29.35,29.37,29.34,29.37,20888.0
2016-12-27 15:45:00,29.36,29.36,29.32,29.33,32454.0,29.36,29.36,29.32,29.33,32454.0
2016-12-27 15:50:00,29.34,29.35,29.33,29.34,38990.0,29.34,29.35,29.33,29.34,38990.0
2016-12-27 15:55:00,29.34,29.35,29.31,29.33,70196.0,29.34,29.35,29.31,29.33,70196.0
2016-12-28 09:30:00,29.28,29.42,29.13,29.32,88448.0,29.28,29.42,29.13,29.32,88448.0
2016-12-28 09:35:00,29.27,29.39,29.27,29.36,19862.0,29.27,29.39,29.27,29.36,19862.0
2016-12-28 09:40:00,29.36,29.36,29.29,29.34,2800.0,29.36,29.36,29.29,29.34,2800.0
2016-12-28 09:45:00,29.33,29.36,29.2,29.21,9600.0,29.33,29.36,29.2,29.21,9600.0
2016-12-28 09:50:00,29.23,29.24,29.1,29.12,8538.0,29.23,29.24,29.1,29.12,8538.0
2016-12-28 09:55:00,29.1,29.13,29.07,29.08,18160.0,29.1,29.13,29.07,29.08,18160.0
2016-12-28 10:00:00,29.07,29.09,29.04,29.05,27186.0,29.07,29.09,29.04,29.05,27186.0
2016-12-28 10:05:00,29.05,29.05,28.98,28.98,21554.0,29.05,29.05,28.98,28.98,21554.0
2016-12-28 10:10:00,28.97,29.1,28.97,29.1,59172.0,28.97,29.1,28.97,29.1,59172.0
2016-12-28 10:15:00,29.09,29.11,29.02,29.02,10184.0,29.09,29.11,29.02,29.02,10184.0
2016-12-28 10:20:00,29.01,29.01,28.99,28.99,6000.0,29.01,29.01,28.99,28.99,6000.0
2016-12-28 10:25:00,29.0,29.02,28.98,29.0,9208.0,29.0,29.02,28.98,29.0,9208.0
2016-12-28 10:30:00,29.0,29.0,28.92,28.92,19720.0,29.0,29.0,28.92,28.92,19720.0
2016-12-28 10:35:00,28.91,28.93,28.9,28.92,14758.0,28.91,28.93,28.9,28.92,14758.0
2016-12-28 10:40:00,28.91,28.93,28.9,28.93,9178.0,28.91,28.93,28.9,28.93,9178.0
2016-12-28 10:45:00,28.92,28.93,28.89,28.89,13974.0,28.92,28.93,28.89,28.89,13974.0
2016-12-28 10:50:00,28.88,28.88,28.8,28.81,11852.0,28.88,28.88,28.8,28.81,11852.0
2016-12-28 10:55:00,28.79,28.8,28.73,28.75,32432.0,28.79,28.8,28.73,28.75,32432.0
2016-12-28 11:00:00,28.75,28.9,28.75,28.9,50856.0,28.75,28.9,28.75,28.9,50856.0
2016-12-28 11:05:00,28.9,28.95,28.9,28.93,16462.0,28.9,28.95,28.9,28.93,16462.0
2016-12-28 11:10:00,28.92,29.0,28.92,29.0,16304.0,28.92,29.0,28.92,29.0,16304.0
2016-12-28 11:15:00,29.02,29.02,28.95,28.98,20888.0,29.02,29.02,28.95,28.98,20888.0
2016-12-28 11:20:00,28.98,29.05,28.98,29.04,11600.0,28.98,29.05,28.98,29.04,11600.0
2016-12-28 11:25:00,29.02,29.03,28.98,28.98,12246.0,29.02,29.03,28.98,28.98,12246.0
2016-12-28 11:30:00,28.99,29.0,28.98,28.99,7474.0,28.99,29.0,28.98,28.99,7474.0
2016-12-28 11:35:00,28.99,29.0,28.98,28.99,18924.0,28.99,29.0,28.98,28.99,18924.0
2016-12-28 11:40:00,28.99,29.0,28.97,28.97,16622.0,28.99,29.0,28.97,28.97,16622.0
2016-12-28 11:45:00,28.96,28.96,28.93,28.95,4800.0,28.96,28.96,28.93,28.95,4800.0
2016-12-28 11:50:00,28.96,28.96,28.93,28.93,2800.0,28.96,28.96,28.93,28.93,2800.0
2016-12-28 11:55:00,28.93,28.93,28.88,28.91,7732.0,28.93,28.93,28.88,28.91,7732.0
2016-12-28 12:00:00,28.91,28.91,28.86,28.86,7606.0,28.91,28.91,28.86,28.86,7606.0
2016-12-28 12:05:00,28.85,28.86,28.83,28.83,17318.0,28.85,28.86,28.83,28.83,17318.0
2016-12-28 12:10:00,28.83,28.83,28.79,28.79,8916.0,28.83,28.83,28.79,28.79,8916.0
2016-12-28 12:15:00,28.78,28.82,28.76,28.82,9900.0,28.78,28.82,28.76,28.82,9900.0
2016-12-28 12:20:00,28.82,28.82,28.79,28.79,9764.0,28.82,28.82,28.79,28.79,9764.0
2016-12-28 12:25:00,28.8,28.81,28.79,28.81,7784.0,28.8,28.81,28.79,28.81,7784.0
2016-12-28 12:30:00,28.8,28.81,28.78,28.78,10932.0,28.8,28.81,28.78,28.78,10932.0
2016-12-28 12:35:00,28.78,28.79,28.77,28.78,3800.0,28.78,28.79,28.77,28.78,3800.0
2016-12-28 12:40:00,28.78,28.79,28.75,28.75,23918.0,28.78,28.79,28.75,28.75,23918.0
2016-12-28 12:45:00,28.75,28.76,28.73,28.76,22244.0,28.75,28.76,28.73,28.76,22244.0
2016-12-28 12:50:00,28.76,28.78,28.75,28.78,18532.0,28.76,28.78,28.75,28.78,18532.0
2016-12-28 12:55:00,28.78,28.79,28.74,28.79,10496.0,28.78,28.79,28.74,28.79,10496.0
2016-12-28 13:00:00,28.79,28.79,28.74,28.77,14290.0,28.79,28.79,28.74,28.77,14290.0
2016-12-28 13:05:00,28.75,28.75,28.71,28.72,9296.0,28.75,28.75,28.71,28.72,9296.0
2016-12-28 13:10:00,28.73,28.75,28.71,28.72,12038.0,28.73,28.75,28.71,28.72,12038.0
2016-12-28 13:15:00,28.72,28.72,28.69,28.7,8188.0,28.72,28.72,28.69,28.7,8188.0
2016-12-28 13:20:00,28.7,28.71,28.69,28.7,18528.0,28.7,28.71,28.69,28.7,18528.0
2016-12-28 13:25:00,28.69,28.7,28.67,28.68,17988.0,28.69,28.7,28.67,28.68,17988.0
2016-12-28 13:30:00,28.68,28.7,28.67,28.7,22868.0,28.68,28.7,28.67,28.7,22868.0
2016-12-28 13:35:00,28.7,28.7,28.66,28.68,17098.0,28.7,28.7,28.66,28.68,17098.0
2016-12-28 13:40:00,28.69,28.7,28.68,28.7,10694.0,28.69,28.7,28.68,28.7,10694.0
2016-12-28 13:45:00,28.7,28.7,28.67,28.69,15032.0,28.7,28.7,28.67,28.69,15032.0
2016-12-28 13:50:00,28.69,28.71,28.66,28.67,17396.0,28.69,28.71,28.66,28.67,17396.0
2016-12-28 13:55:00,28.67,28.73,28.67,28.72,24424.0,28.67,28.73,28.67,28.72,24424.0
2016-12-28 14:00:00,28.72,28.73,28.69,28.7,16808.0,28.72,28.73,28.69,28.7,16808.0
2016-12-28 14:05:00,28.7,28.7,28.65,28.65,11410.0,28.7,28.7,28.65,28.65,11410.0
2016-12-28 14:10:00,28.65,28.66,28.63,28.63,15732.0,28.65,28.66,28.63,28.63,15732.0
2016-12-28 14:15:00,28.63,28.64,28.61,28.61,25580.0,28.63,28.64,28.61,28.61,25580.0
2016-12-28 14:20:00,28.61,28.63,28.61,28.62,11808.0,28.61,28.63,28.61,28.62,11808.0
2016-12-28 14:25:00,28.61,28.68,28.61,28.68,11256.0,28.61,28.68,28.61,28.68,11256.0
2016-12-28 14:30:00,28.67,28.7,28.67,28.68,13692.0,28.67,28.7,28.67,28.68,13692.0
2016-12-28 14:35:00,28.68,28.7,28.67,28.68,15416.0,28.68,28.7,28.67,28.68,15416.0
2016-12-28 14:40:00,28.68,28.68,28.63,28.63,15916.0,28.68,28.68,28.63,28.63,15916.0
2016-12-28 14:45:00,28.63,28.64,28.61,28.61,14450.0,28.63,28.64,28.61,28.61,14450.0
2016-12-28 14:50:00,28.61,28.63,28.61,28.61,10188.0,28.61,28.63,28.61,28.61,10188.0
2016-12-28 14:55:00,28.62,28.63,28.61,28.61,16208.0,28.62,28.63,28.61,28.61,16208.0
2016-12-28 15:00:00,28.61,28.66,28.61,28.66,16316.0,28.61,28.66,28.61,28.66,16316.0
2016-12-28 15:05:00,28.66,28.66,28.63,28.63,11566.0,28.66,28.66,28.63,28.63,11566.0
2016-12-28 15:10:00,28.63,28.65,28.63,28.64,20108.0,28.63,28.65,28.63,28.64,20108.0
2016-12-28 15:15:00,28.64,28.65,28.64,28.64,23656.0,28.64,28.65,28.64,28.64,23656.0
2016-12-28 15:20:00,28.65,28.65,28.64,28.65,15258.0,28.65,28.65,28.64,28.65,15258.0
2016-12-28 15:25:00,28.66,28.68,28.66,28.66,15262.0,28.66,28.68,28.66,28.66,15262.0
2016-12-28 15:30:00,28.66,28.73,28.66,28.71,37310.0,28.66,28.73,28.66,28.71,37310.0
2016-12-28 15:35:00,28.71,28.74,28.7,28.72,29700.0,28.71,28.74,28.7,28.72,29700.0
2016-12-28 15:40:00,28.73,28.75,28.71,28.74,44376.0,28.73,28.75,28.71,28.74,44376.0
2016-12-28 15:45:00,28.75,28.78,28.74,28.77,68112.0,28.75,28.78,28.74,28.77,68112.0
2016-12-28 15:50:00,28.77,28.78,28.73,28.76,110038.0,28.77,28.78,28.73,28.76,110038.0
2016-12-28 15:55:00,28.76,28.79,28.72,28.73,116144.0,28.76,28.79,28.72,28.73,116144.0
2016-12-29 09:30:00,28.81,29.0,28.74,28.94,72916.0,28.81,29.0,28.74,28.94,72916.0
2016-12-29 09:35:00,28.9,29.0,28.84,28.86,12600.0,28.9,29.0,28.84,28.86,12600.0
2016-12-29 09:40:00,28.88,28.98,28.86,28.98,8436.0,28.88,28.98,28.86,28.98,8436.0
2016-12-29 09:45:00,28.96,28.96,28.84,28.86,24028.0,28.96,28.96,28.84,28.86,24028.0
2016-12-29 09:50:00,28.86,28.92,28.86,28.91,9900.0,28.86,28.92,28.86,28.91,9900.0
2016-12-29 09:55:00,28.91,28.92,28.84,28.9,31008.0,28.91,28.92,28.84,28.9,31008.0
2016-12-29 10:00:00,28.9,28.98,28.86,28.91,32324.0,28.9,28.98,28.86,28.91,32324.0
2016-12-29 10:05:00,28.91,28.98,28.91,28.93,25750.0,28.91,28.98,28.91,28.93,25750.0
2016-12-29 10:10:00,28.93,28.94,28.85,28.86,12348.0,28.93,28.94,28.85,28.86,12348.0
2016-12-29 10:15:00,28.85,28.86,28.84,28.86,23672.0,28.85,28.86,28.84,28.86,23672.0
2016-12-29 10:20:00,28.85,28.86,28.84,28.86,15000.0,28.85,28.86,28.84,28.86,15000.0
2016-12-29 10:25:00,28.86,28.89,28.85,28.88,24078.0,28.86,28.89,28.85,28.88,24078.0
2016-12-29 10:30:00,28.89,28.89,28.85,28.85,14800.0,28.89,28.89,28.85,28.85,14800.0
2016-12-29 10:35:00,28.85,28.89,28.84,28.84,21806.0,28.85,28.89,28.84,28.84,21806.0
2016-12-29 10:40:00,28.84,28.84,28.77,28.77,12478.0,28.84,28.84,28.77,28.77,12478.0
2016-12-29 10:45:00,28.77,28.78,28.7,28.7,11376.0,28.77,28.78,28.7,28.7,11376.0
2016-12-29 10:50:00,28.69,28.69,28.65,28.67,12910.0,28.69,28.69,28.65,28.67,12910.0
2016-12-29 10:55:00,28.67,28.73,28.67,28.73,7292.0,28.67,28.73,28.67,28.73,7292.0
2016-12-29 11:00:00,28.73,28.79,28.73,28.76,25548.0,28.73,28.79,28.73,28.76,25548.0
2016-12-29 11:05:00,28.75,28.75,28.71,28.72,19228.0,28.75,28.75,28.71,28.72,19228.0
2016-12-29 11:10:00,28.72,28.72,28.64,28.64,34030.0,28.72,28.72,28.64,28.64,34030.0
2016-12-29 11:15:00,28.64,28.66,28.59,28.66,15658.0,28.64,28.66,28.59,28.66,15658.0
2016-12-29 11:20:00,28.67,28.68,28.65,28.66,10756.0,28.67,28.68,28.65,28.66,10756.0
2016-12-29 11:25:00,28.66,28.67,28.65,28.66,9252.0,28.66,28.67,28.65,28.66,9252.0
2016-12-29 11:30:00,28.67,28.67,28.65,28.66,14568.0,28.67,28.67,28.65,28.66,14568.0
2016-12-29 11:35:00,28.67,28.67,28.61,28.61,10150.0,28.67,28.67,28.61,28.61,10150.0
2016-12-29 11:40:00,28.62,28.62,28.57,28.57,9962.0,28.62,28.62,28.57,28.57,9962.0
2016-12-29 11:45:00,28.57,28.59,28.56,28.59,20774.0,28.57,28.59,28.56,28.59,20774.0
2016-12-29 11:50:00,28.6,28.6,28.54,28.55,16890.0,28.6,28.6,28.54,28.55,16890.0
2016-12-29 11:55:00,28.53,28.55,28.53,28.53,5200.0,28.53,28.55,28.53,28.53,5200.0
2016-12-29 12:00:00,28.53,28.59,28.52,28.58,18208.0,28.53,28.59,28.52,28.58,18208.0
2016-12-29 12:05:00,28.58,28.6,28.56,28.56,15138.0,28.58,28.6,28.56,28.56,15138.0
2016-12-29 12:10:00,28.56,28.57,28.51,28.52,11440.0,28.56,28.57,28.51,28.52,11440.0
2016-12-29 12:15:00,28.52,28.54,28.5,28.54,19136.0,28.52,28.54,28.5,28.54,19136.0
2016-12-29 12:20:00,28.54,28.55,28.51,28.52,9408.0,28.54,28.55,28.51,28.52,9408.0
2016-12-29 12:25:00,28.52,28.55,28.52,28.54,9024.0,28.52,28.55,28.52,28.54,9024.0
2016-12-29 12:30:00,28.54,28.55,28.52,28.52,17436.0,28.54,28.55,28.52,28.52,17436.0
2016-12-29 12:35:00,28.5,28.52,28.49,28.5,12686.0,28.5,28.52,28.49,28.5,12686.0
2016-12-29 12:40:00,28.5,28.5,28.48,28.48,12762.0,28.5,28.5,28.48,28.48,12762.0
2016-12-29 12:45:00,28.49,28.5,28.47,28.5,12716.0,28.49,28.5,28.47,28.5,12716.0
2016-12-29 12:50:00,28.5,28.52,28.5,28.5,6670.0,28.5,28.52,28.5,28.5,6670.0
2016-12-29 12:55:00,28.52,28.52,28.49,28.5,8468.0,28.52,28.52,28.49,28.5,8468.0
2016-12-29 13:00:00,28.49,28.5,28.49,28.49,9184.0,28.49,28.5,28.49,28.49,9184.0
2016-12-29 13:05:00,28.5,28.5,28.48,28.48,6752.0,28.5,28.5,28.48,28.48,6752.0
2016-12-29 13:10:00,28.48,28.48,28.45,28.45,7672.0,28.48,28.48,28.45,28.45,7672.0
2016-12-29 13:15:00,28.45,28.45,28.42,28.45,20862.0,28.45,28.45,28.42,28.45,20862.0
2016-12-29 13:20:00,28.44,28.47,28.44,28.46,7000.0,28.44,28.47,28.44,28.46,7000.0
2016-12-29 13:25:00,28.46,28.47,28.46,28.47,11490.0,28.46,28.47,28.46,28.47,11490.0
2016-12-29 13:30:00,28.47,28.47,28.45,28.45,14438.0,28.47,28.47,28.45,28.45,14438.0
2016-12-29 13:35:00,28.45,28.45,28.42,28.42,16270.0,28.45,28.45,28.42,28.42,16270.0
2016-12-29 13:40:00,28.42,28.43,28.42,28.43,8664.0,28.42,28.43,28.42,28.43,8664.0
2016-12-29 13:45:00,28.42,28.43,28.42,28.43,9084.0,28.42,28.43,28.42,28.43,9084.0
2016-12-29 13:50:00,28.43,28.46,28.42,28.46,18828.0,28.43,28.46,28.42,28.46,18828.0
2016-12-29 13:55:00,28.46,28.46,28.43,28.43,18486.0,28.46,28.46,28.43,28.43,18486.0
2016-12-29 14:00:00,28.43,28.54,28.43,28.54,14394.0,28.43,28.54,28.43,28.54,14394.0
2016-12-29 14:05:00,28.54,28.56,28.54,28.56,26138.0,28.54,28.56,28.54,28.56,26138.0
2016-12-29 14:10:00,28.56,28.56,28.53,28.53,9548.0,28.56,28.56,28.53,28.53,9548.0
2016-12-29 14:15:00,28.54,28.54,28.52,28.52,15240.0,28.54,28.54,28.52,28.52,15240.0
2016-12-29 14:20:00,28.5,28.53,28.5,28.53,15168.0,28.5,28.53,28.5,28.53,15168.0
2016-12-29 14:25:00,28.53,28.53,28.5,28.51,8438.0,28.53,28.53,28.5,28.51,8438.0
2016-12-29 14:30:00,28.52,28.52,28.46,28.46,16530.0,28.52,28.52,28.46,28.46,16530.0
2016-12-29 14:35:00,28.46,28.49,28.46,28.49,9368.0,28.46,28.49,28.46,28.49,9368.0
2016-12-29 14:40:00,28.48,28.48,28.44,28.46,16134.0,28.48,28.48,28.44,28.46,16134.0
2016-12-29 14:45:00,28.47,28.48,28.46,28.46,8346.0,28.47,28.48,28.46,28.46,8346.0
2016-12-29 14:50:00,28.46,28.47,28.45,28.45,15666.0,28.46,28.47,28.45,28.45,15666.0
2016-12-29 14:55:00,28.45,28.45,28.4,28.41,25014.0,28.45,28.45,28.4,28.41,25014.0
2016-12-29 15:00:00,28.42,28.47,28.42,28.45,16392.0,28.42,28.47,28.42,28.45,16392.0
2016-12-29 15:05:00,28.45,28.46,28.43,28.46,19414.0,28.45,28.46,28.43,28.46,19414.0
2016-12-29 15:10:00,28.46,28.46,28.42,28.43,17770.0,28.46,28.46,28.42,28.43,17770.0
2016-12-29 15:15:00,28.43,28.45,28.41,28.42,26426.0,28.43,28.45,28.41,28.42,26426.0
2016-12-29 15:20:00,28.42,28.42,28.41,28.41,32376.0,28.42,28.42,28.41,28.41,32376.0
2016-12-29 15:25:00,28.41,28.43,28.41,28.42,27510.0,28.41,28.43,28.41,28.42,27510.0
2016-12-29 15:30:00,28.42,28.43,28.39,28.39,33998.0,28.42,28.43,28.39,28.39,33998.0
2016-12-29 15:35:00,28.39,28.42,28.38,28.42,34298.0,28.39,28.42,28.38,28.42,34298.0
2016-12-29 15:40:00,28.42,28.42,28.4,28.42,37258.0,28.42,28.42,28.4,28.42,37258.0
2016-12-29 15:45:00,28.42,28.42,28.38,28.39,46484.0,28.42,28.42,28.38,28.39,46484.0
2016-12-29 15:50:00,28.39,28.42,28.39,28.41,42562.0,28.39,28.42,28.39,28.41,42562.0
2016-12-29 15:55:00,28.42,28.43,28.41,28.42,80866.0,28.42,28.43,28.41,28.42,80866.0
2016-12-30 09:30:00,28.42,28.42,28.0,28.05,104662.0,28.42,28.42,28.0,28.05,104662.0
2016-12-30 09:35:00,28.02,28.1,28.0,28.02,26564.0,28.02,28.1,28.0,28.02,26564.0
2016-12-30 09:40:00,28.03,28.04,28.0,28.0,63174.0,28.03,28.04,28.0,28.0,63174.0
2016-12-30 09:45:00,28.0,28.01,27.95,27.97,21954.0,28.0,28.01,27.95,27.97,21954.0
2016-12-30 09:50:00,27.97,28.0,27.95,27.98,28932.0,27.97,28.0,27.95,27.98,28932.0
2016-12-30 09:55:00,27.98,28.11,27.98,28.09,93658.0,27.98,28.11,27.98,28.09,93658.0
2016-12-30 10:00:00,28.1,28.15,28.04,28.15,24996.0,28.1,28.15,28.04,28.15,24996.0
2016-12-30 10:05:00,28.16,28.26,28.16,28.26,28476.0,28.16,28.26,28.16,28.26,28476.0
2016-12-30 10:10:00,28.27,28.34,28.27,28.33,27160.0,28.27,28.34,28.27,28.33,27160.0
2016-12-30 10:15:00,28.34,28.36,28.3,28.31,35136.0,28.34,28.36,28.3,28.31,35136.0
2016-12-30 10:20:00,28.32,28.33,28.29,28.3,27002.0,28.32,28.33,28.29,28.3,27002.0
2016-12-30 10:25:00,28.32,28.34,28.3,28.3,27442.0,28.32,28.34,28.3,28.3,27442.0
2016-12-30 10:30:00,28.3,28.39,28.29,28.36,16400.0,28.3,28.39,28.29,28.36,16400.0
2016-12-30 10:35:00,28.37,28.4,28.36,28.4,9400.0,28.37,28.4,28.36,28.4,9400.0
2016-12-30 10:40:00,28.4,28.45,28.4,28.44,16536.0,28.4,28.45,28.4,28.44,16536.0
2016-12-30 10:45:00,28.44,28.44,28.36,28.37,10050.0,28.44,28.44,28.36,28.37,10050.0
2016-12-30 10:50:00,28.38,28.39,28.35,28.38,17362.0,28.38,28.39,28.35,28.38,17362.0
2016-12-30 10:55:00,28.39,28.45,28.39,28.45,11924.0,28.39,28.45,28.39,28.45,11924.0
2016-12-30 11:00:00,28.44,28.44,28.36,28.36,17524.0,28.44,28.44,28.36,28.36,17524.0
2016-12-30 11:05:00,28.36,28.39,28.36,28.39,7578.0,28.36,28.39,28.36,28.39,7578.0
2016-12-30 11:10:00,28.39,28.41,28.39,28.39,14548.0,28.39,28.41,28.39,28.39,14548.0
2016-12-30 11:15:00,28.4,28.4,28.32,28.32,32076.0,28.4,28.4,28.32,28.32,32076.0
2016-12-30 11:20:00,28.32,28.35,28.3,28.3,10970.0,28.32,28.35,28.3,28.3,10970.0
2016-12-30 11:25:00,28.31,28.33,28.3,28.32,20156.0,28.31,28.33,28.3,28.32,20156.0
2016-12-30 11:30:00,28.32,28.34,28.32,28.33,6828.0,28.32,28.34,28.32,28.33,6828.0
2016-12-30 11:35:00,28.33,28.36,28.32,28.32,13402.0,28.33,28.36,28.32,28.32,13402.0
2016-12-30 11:40:00,28.32,28.37,28.31,28.36,7282.0,28.32,28.37,28.31,28.36,7282.0
2016-12-30 11:45:00,28.38,28.4,28.36,28.37,12484.0,28.38,28.4,28.36,28.37,12484.0
2016-12-30 11:50:00,28.38,28.39,28.38,28.38,8864.0,28.38,28.39,28.38,28.38,8864.0
2016-12-30 11:55:00,28.38,28.38,28.36,28.38,10130.0,28.38,28.38,28.36,28.38,10130.0
2016-12-30 12:00:00,28.38,28.4,28.32,28.34,20418.0,28.38,28.4,28.32,28.34,20418.0
2016-12-30 12:05:00,28.34,28.34,28.31,28.33,8044.0,28.34,28.34,28.31,28.33,8044.0
2016-12-30 12:10:00,28.35,28.36,28.33,28.33,10200.0,28.35,28.36,28.33,28.33,10200.0
2016-12-30 12:15:00,28.33,28.36,28.32,28.36,11170.0,28.33,28.36,28.32,28.36,11170.0
2016-12-30 12:20:00,28.35,28.35,28.3,28.3,9926.0,28.35,28.35,28.3,28.3,9926.0
2016-12-30 12:25:00,28.31,28.31,28.25,28.25,12730.0,28.31,28.31,28.25,28.25,12730.0
2016-12-30 12:30:00,28.25,28.27,28.24,28.27,9526.0,28.25,28.27,28.24,28.27,9526.0
2016-12-30 12:35:00,28.26,28.28,28.25,28.28,3692.0,28.26,28.28,28.25,28.28,3692.0
2016-12-30 12:40:00,28.28,28.28,28.22,28.23,21770.0,28.28,28.28,28.22,28.23,21770.0
2016-12-30 12:45:00,28.23,28.26,28.18,28.25,74868.0,28.23,28.26,28.18,28.25,74868.0
2016-12-30 12:50:00,28.24,28.24,28.18,28.2,8178.0,28.24,28.24,28.18,28.2,8178.0
2016-12-30 12:55:00,28.21,28.25,28.21,28.25,5180.0,28.21,28.25,28.21,28.25,5180.0
2016-12-30 13:00:00,28.25,28.28,28.25,28.25,4496.0,28.25,28.28,28.25,28.25,4496.0
2016-12-30 13:05:00,28.25,28.3,28.25,28.3,5502.0,28.25,28.3,28.25,28.3,5502.0
2016-12-30 13:10:00,28.29,28.29,28.25,28.25,6366.0,28.29,28.29,28.25,28.25,6366.0
2016-12-30 13:15:00,28.25,28.25,28.25,28.25,3630.0,28.25,28.25,28.25,28.25,3630.0
2016-12-30 13:20:00,28.25,28.26,28.22,28.24,4436.0,28.25,28.26,28.22,28.24,4436.0
2016-12-30 13:25:00,28.25,28.27,28.24,28.24,14260.0,28.25,28.27,28.24,28.24,14260.0
2016-12-30 13:30:00,28.24,28.25,28.24,28.25,5776.0,28.24,28.25,28.24,28.25,5776.0
2016-12-30 13:35:00,28.27,28.27,28.24,28.24,6800.0,28.27,28.27,28.24,28.24,6800.0
2016-12-30 13:40:00,28.24,28.24,28.21,28.21,7178.0,28.24,28.24,28.21,28.21,7178.0
2016-12-30 13:45:00,28.22,28.23,28.21,28.21,5356.0,28.22,28.23,28.21,28.21,5356.0
2016-12-30 13:50:00,28.21,28.23,28.21,28.23,6800.0,28.21,28.23,28.21,28.23,6800.0
2016-12-30 13:55:00,28.23,28.25,28.21,28.23,13666.0,28.23,28.25,28.21,28.23,13666.0
2016-12-30 14:00:00,28.24,28.25,28.24,28.25,6240.0,28.24,28.25,28.24,28.25,6240.0
2016-12-30 14:05:00,28.25,28.25,28.22,28.23,22102.0,28.25,28.25,28.22,28.23,22102.0
2016-12-30 14:10:00,28.22,28.23,28.22,28.23,6684.0,28.22,28.23,28.22,28.23,6684.0
2016-12-30 14:15:00,28.23,28.25,28.23,28.25,16718.0,28.23,28.25,28.23,28.25,16718.0
2016-12-30 14:20:00,28.24,28.24,28.21,28.21,10332.0,28.24,28.24,28.21,28.21,10332.0
2016-12-30 14:25:00,28.21,28.22,28.18,28.2,32250.0,28.21,28.22,28.18,28.2,32250.0
2016-12-30 14:30:00,28.2,28.24,28.2,28.23,14150.0,28.2,28.24,28.2,28.23,14150.0
2016-12-30 14:35:00,28.23,28.31,28.23,28.31,37930.0,28.23,28.31,28.23,28.31,37930.0
2016-12-30 14:40:00,28.31,28.34,28.3,28.34,22356.0,28.31,28.34,28.3,28.34,22356.0
2016-12-30 14:45:00,28.33,28.33,28.22,28.23,17390.0,28.33,28.33,28.22,28.23,17390.0
2016-12-30 14:50:00,28.22,28.24,28.21,28.22,23796.0,28.22,28.24,28.21,28.22,23796.0
2016-12-30 14:55:00,28.22,28.23,28.2,28.22,13962.0,28.22,28.23,28.2,28.22,13962.0
2016-12-30 15:00:00,28.22,28.22,28.17,28.18,55898.0,28.22,28.22,28.17,28.18,55898.0
2016-12-30 15:05:00,28.18,28.2,28.17,28.18,13604.0,28.18,28.2,28.17,28.18,13604.0
2016-12-30 15:10:00,28.18,28.18,28.16,28.17,11356.0,28.18,28.18,28.16,28.17,11356.0
2016-12-30 15:15:00,28.18,28.23,28.18,28.21,22222.0,28.18,28.23,28.18,28.21,22222.0
2016-12-30 15:20:00,28.21,28.25,28.18,28.2,43434.0,28.21,28.25,28.18,28.2,43434.0
2016-12-30 15:25:00,28.2,28.23,28.19,28.22,14232.0,28.2,28.23,28.19,28.22,14232.0
2016-12-30 15:30:00,28.23,28.24,28.21,28.23,27804.0,28.23,28.24,28.21,28.23,27804.0
2016-12-30 15:35:00,28.23,28.24,28.19,28.22,24008.0,28.23,28.24,28.19,28.22,24008.0
2016-12-30 15:40:00,28.22,28.23,28.17,28.18,51620.0,28.22,28.23,28.17,28.18,51620.0
2016-12-30 15:45:00,28.17,28.21,28.15,28.17,78606.0,28.17,28.21,28.15,28.17,78606.0
2016-12-30 15:50:00,28.17,28.19,28.17,28.19,65156.0,28.17,28.19,28.17,28.19,65156.0
2016-12-30 15:55:00,28.19,28.27,28.17,28.26,135444.0,28.19,28.27,28.17,28.26,135444.0
2017-01-03 09:30:00,28.61,28.61,28.13,28.13,101274.0,28.61,28.61,28.13,28.13,101274.0
2017-01-03 09:35:00,28.14,28.24,28.0,28.07,17378.0,28.14,28.24,28.0,28.07,17378.0
2017-01-03 09:40:00,28.07,28.34,28.07,28.3,7400.0,28.07,28.34,28.07,28.3,7400.0
2017-01-03 09:45:00,28.31,28.53,28.31,28.43,41324.0,28.31,28.53,28.31,28.43,41324.0
2017-01-03 09:50:00,28.42,28.42,28.3,28.32,17848.0,28.42,28.42,28.3,28.32,17848.0
2017-01-03 09:55:00,28.3,28.35,28.23,28.23,18062.0,28.3,28.35,28.23,28.23,18062.0
2017-01-03 10:00:00,28.24,28.3,28.18,28.28,38490.0,28.24,28.3,28.18,28.28,38490.0
2017-01-03 10:05:00,28.31,28.45,28.28,28.42,14812.0,28.31,28.45,28.28,28.42,14812.0
2017-01-03 10:10:00,28.47,28.54,28.45,28.53,8426.0,28.47,28.54,28.45,28.53,8426.0
2017-01-03 10:15:00,28.52,28.6,28.5,28.51,59810.0,28.52,28.6,28.5,28.51,59810.0
2017-01-03 10:20:00,28.53,28.59,28.52,28.58,12526.0,28.53,28.59,28.52,28.58,12526.0
2017-01-03 10:25:00,28.56,28.59,28.5,28.5,21532.0,28.56,28.59,28.5,28.5,21532.0
2017-01-03 10:30:00,28.49,28.49,28.4,28.43,17608.0,28.49,28.49,28.4,28.43,17608.0
2017-01-03 10:35:00,28.42,28.51,28.41,28.48,91062.0,28.42,28.51,28.41,28.48,91062.0
2017-01-03 10:40:00,28.48,28.58,28.48,28.56,108002.0,28.48,28.58,28.48,28.56,108002.0
2017-01-03 10:45:00,28.56,28.66,28.54,28.57,85080.0,28.56,28.66,28.54,28.57,85080.0
2017-01-03 10:50:00,28.58,28.59,28.49,28.5,38316.0,28.58,28.59,28.49,28.5,38316.0
2017-01-03 10:55:00,28.48,28.5,28.38,28.43,38670.0,28.48,28.5,28.38,28.43,38670.0
2017-01-03 11:00:00,28.43,28.49,28.37,28.48,86248.0,28.43,28.49,28.37,28.48,86248.0
2017-01-03 11:05:00,28.49,28.52,28.47,28.49,64694.0,28.49,28.52,28.47,28.49,64694.0
2017-01-03 11:10:00,28.47,28.51,28.47,28.47,41924.0,28.47,28.51,28.47,28.47,41924.0
2017-01-03 11:15:00,28.47,28.54,28.46,28.47,76900.0,28.47,28.54,28.46,28.47,76900.0
2017-01-03 11:20:00,28.49,28.52,28.46,28.47,37594.0,28.49,28.52,28.46,28.47,37594.0
2017-01-03 11:25:00,28.48,28.54,28.48,28.53,31958.0,28.48,28.54,28.48,28.53,31958.0
2017-01-03 11:30:00,28.53,28.62,28.53,28.62,20948.0,28.53,28.62,28.53,28.62,20948.0
2017-01-03 11:35:00,28.62,28.62,28.56,28.58,16350.0,28.62,28.62,28.56,28.58,16350.0
2017-01-03 11:40:00,28.57,28.61,28.56,28.57,30386.0,28.57,28.61,28.56,28.57,30386.0
2017-01-03 11:45:00,28.57,28.62,28.57,28.61,19324.0,28.57,28.62,28.57,28.61,19324.0
2017-01-03 11:50:00,28.61,28.64,28.57,28.64,26824.0,28.61,28.64,28.57,28.64,26824.0
2017-01-03 11:55:00,28.65,28.67,28.63,28.67,18278.0,28.65,28.67,28.63,28.67,18278.0
2017-01-03 12:00:00,28.67,28.68,28.6,28.61,49006.0,28.67,28.68,28.6,28.61,49006.0
2017-01-03 12:05:00,28.63,28.63,28.59,28.63,22350.0,28.63,28.63,28.59,28.63,22350.0
2017-01-03 12:10:00,28.63,28.68,28.63,28.66,8508.0,28.63,28.68,28.63,28.66,8508.0
2017-01-03 12:15:00,28.66,28.72,28.65,28.71,26370.0,28.66,28.72,28.65,28.71,26370.0
2017-01-03 12:20:00,28.72,28.74,28.7,28.71,18920.0,28.72,28.74,28.7,28.71,18920.0
2017-01-03 12:25:00,28.72,28.72,28.6,28.6,18678.0,28.72,28.72,28.6,28.6,18678.0
2017-01-03 12:30:00,28.6,28.66,28.6,28.64,27648.0,28.6,28.66,28.6,28.64,27648.0
2017-01-03 12:35:00,28.64,28.68,28.62,28.68,25294.0,28.64,28.68,28.62,28.68,25294.0
2017-01-03 12:40:00,28.68,28.69,28.66,28.66,16396.0,28.68,28.69,28.66,28.66,16396.0
2017-01-03 12:45:00,28.65,28.67,28.64,28.67,22732.0,28.65,28.67,28.64,28.67,22732.0
2017-01-03 12:50:00,28.67,28.7,28.64,28.68,9106.0,28.67,28.7,28.64,28.68,9106.0
2017-01-03 12:55:00,28.68,28.73,28.68,28.73,17080.0,28.68,28.73,28.68,28.73,17080.0
2017-01-03 13:00:00,28.74,28.75,28.74,28.75,18726.0,28.74,28.75,28.74,28.75,18726.0
2017-01-03 13:05:00,28.75,28.83,28.75,28.83,44892.0,28.75,28.83,28.75,28.83,44892.0
2017-01-03 13:10:00,28.82,28.86,28.82,28.84,18880.0,28.82,28.86,28.82,28.84,18880.0
2017-01-03 13:15:00,28.84,28.91,28.84,28.91,21248.0,28.84,28.91,28.84,28.91,21248.0
2017-01-03 13:20:00,28.9,28.93,28.88,28.93,22470.0,28.9,28.93,28.88,28.93,22470.0
2017-01-03 13:25:00,28.93,28.93,28.88,28.88,25200.0,28.93,28.93,28.88,28.88,25200.0
2017-01-03 13:30:00,28.88,28.95,28.87,28.93,29152.0,28.88,28.95,28.87,28.93,29152.0
2017-01-03 13:35:00,28.93,29.0,28.91,28.99,77892.0,28.93,29.0,28.91,28.99,77892.0
2017-01-03 13:40:00,28.99,29.03,28.98,29.03,45994.0,28.99,29.03,28.98,29.03,45994.0
2017-01-03 13:45:00,29.02,29.04,28.99,29.01,39418.0,29.02,29.04,28.99,29.01,39418.0
2017-01-03 13:50:00,29.02,29.08,29.0,29.07,73150.0,29.02,29.08,29.0,29.07,73150.0
2017-01-03 13:55:00,29.05,29.11,29.05,29.11,39264.0,29.05,29.11,29.05,29.11,39264.0
2017-01-03 14:00:00,29.1,29.13,29.08,29.11,40458.0,29.1,29.13,29.08,29.11,40458.0
2017-01-03 14:05:00,29.11,29.16,29.1,29.16,53308.0,29.11,29.16,29.1,29.16,53308.0
2017-01-03 14:10:00,29.16,29.18,29.1,29.11,37664.0,29.16,29.18,29.1,29.11,37664.0
2017-01-03 14:15:00,29.1,29.11,29.04,29.05,27764.0,29.1,29.11,29.04,29.05,27764.0
2017-01-03 14:20:00,29.05,29.08,29.05,29.06,29366.0,29.05,29.08,29.05,29.06,29366.0
2017-01-03 14:25:00,29.06,29.07,29.0,29.0,27860.0,29.06,29.07,29.0,29.0,27860.0
2017-01-03 14:30:00,29.0,29.07,29.0,29.06,39072.0,29.0,29.07,29.0,29.06,39072.0
2017-01-03 14:35:00,29.07,29.09,29.04,29.09,30336.0,29.07,29.09,29.04,29.09,30336.0
2017-01-03 14:40:00,29.09,29.1,29.07,29.08,27758.0,29.09,29.1,29.07,29.08,27758.0
2017-01-03 14:45:00,29.09,29.09,29.06,29.08,24742.0,29.09,29.09,29.06,29.08,24742.0
2017-01-03 14:50:00,29.07,29.1,29.06,29.1,33768.0,29.07,29.1,29.06,29.1,33768.0
2017-01-03 14:55:00,29.1,29.11,29.06,29.06,18734.0,29.1,29.11,29.06,29.06,18734.0
2017-01-03 15:00:00,29.07,29.09,29.07,29.08,24418.0,29.07,29.09,29.07,29.08,24418.0
2017-01-03 15:05:00,29.08,29.13,29.07,29.1,35636.0,29.08,29.13,29.07,29.1,35636.0
2017-01-03 15:10:00,29.1,29.14,29.09,29.14,32038.0,29.1,29.14,29.09,29.14,32038.0
2017-01-03 15:15:00,29.15,29.18,29.13,29.17,44436.0,29.15,29.18,29.13,29.17,44436.0
2017-01-03 15:20:00,29.16,29.2,29.14,29.2,63682.0,29.16,29.2,29.14,29.2,63682.0
2017-01-03 15:25:00,29.18,29.24,29.18,29.21,55638.0,29.18,29.24,29.18,29.21,55638.0
2017-01-03 15:30:00,29.21,29.21,29.17,29.18,66056.0,29.21,29.21,29.17,29.18,66056.0
2017-01-03 15:35:00,29.18,29.2,29.14,29.2,63114.0,29.18,29.2,29.14,29.2,63114.0
2017-01-03 15:40:00,29.2,29.23,29.19,29.21,89180.0,29.2,29.23,29.19,29.21,89180.0
2017-01-03 15:45:00,29.21,29.26,29.19,29.22,89332.0,29.21,29.26,29.19,29.22,89332.0
2017-01-03 15:50:00,29.23,29.23,29.15,29.16,103784.0,29.23,29.23,29.15,29.16,103784.0
2017-01-03 15:55:00,29.15,29.17,29.13,29.16,126082.0,29.15,29.17,29.13,29.16,126082.0
2017-01-04 09:30:00,29.35,29.56,29.16,29.56,77846.0,29.35,29.56,29.16,29.56,77846.0
2017-01-04 09:35:00,29.5,29.65,29.47,29.55,42756.0,29.5,29.65,29.47,29.55,42756.0
2017-01-04 09:40:00,29.51,29.64,29.5,29.58,38090.0,29.51,29.64,29.5,29.58,38090.0
2017-01-04 09:45:00,29.58,29.6,29.5,29.58,31870.0,29.58,29.6,29.5,29.58,31870.0
2017-01-04 09:50:00,29.55,29.64,29.54,29.64,26796.0,29.55,29.64,29.54,29.64,26796.0
2017-01-04 09:55:00,29.65,29.74,29.63,29.67,48610.0,29.65,29.74,29.63,29.67,48610.0
2017-01-04 10:00:00,29.67,29.67,29.59,29.65,46498.0,29.67,29.67,29.59,29.65,46498.0
2017-01-04 10:05:00,29.64,29.68,29.63,29.65,77278.0,29.64,29.68,29.63,29.65,77278.0
2017-01-04 10:10:00,29.65,29.69,29.63,29.69,61752.0,29.65,29.69,29.63,29.69,61752.0
2017-01-04 10:15:00,29.69,29.74,29.67,29.68,44866.0,29.69,29.74,29.67,29.68,44866.0
2017-01-04 10:20:00,29.69,29.77,29.69,29.75,47614.0,29.69,29.77,29.69,29.75,47614.0
2017-01-04 10:25:00,29.74,29.75,29.59,29.59,49976.0,29.74,29.75,29.59,29.59,49976.0
2017-01-04 10:30:00,29.58,29.63,29.52,29.53,26058.0,29.58,29.63,29.52,29.53,26058.0
2017-01-04 10:35:00,29.52,29.53,29.46,29.48,36458.0,29.52,29.53,29.46,29.48,36458.0
2017-01-04 10:40:00,29.5,29.53,29.47,29.5,22116.0,29.5,29.53,29.47,29.5,22116.0
2017-01-04 10:45:00,29.5,29.51,29.45,29.47,45250.0,29.5,29.51,29.45,29.47,45250.0
2017-01-04 10:50:00,29.47,29.6,29.46,29.6,24572.0,29.47,29.6,29.46,29.6,24572.0
2017-01-04 10:55:00,29.61,29.61,29.5,29.53,35912.0,29.61,29.61,29.5,29.53,35912.0
2017-01-04 11:00:00,29.54,29.57,29.53,29.55,14404.0,29.54,29.57,29.53,29.55,14404.0
2017-01-04 11:05:00,29.55,29.57,29.53,29.55,20080.0,29.55,29.57,29.53,29.55,20080.0
2017-01-04 11:10:00,29.56,29.62,29.56,29.61,27158.0,29.56,29.62,29.56,29.61,27158.0
2017-01-04 11:15:00,29.61,29.63,29.58,29.6,30972.0,29.61,29.63,29.58,29.6,30972.0
2017-01-04 11:20:00,29.6,29.69,29.59,29.65,32928.0,29.6,29.69,29.59,29.65,32928.0
2017-01-04 11:25:00,29.65,29.73,29.64,29.7,15594.0,29.65,29.73,29.64,29.7,15594.0
2017-01-04 11:30:00,29.73,29.76,29.71,29.74,25032.0,29.73,29.76,29.71,29.74,25032.0
2017-01-04 11:35:00,29.74,29.74,29.68,29.72,16424.0,29.74,29.74,29.68,29.72,16424.0
2017-01-04 11:40:00,29.71,29.73,29.68,29.73,38696.0,29.71,29.73,29.68,29.73,38696.0
2017-01-04 11:45:00,29.74,29.78,29.74,29.76,16152.0,29.74,29.78,29.74,29.76,16152.0
2017-01-04 11:50:00,29.77,29.86,29.77,29.84,35780.0,29.77,29.86,29.77,29.84,35780.0
2017-01-04 11:55:00,29.84,29.86,29.81,29.86,23400.0,29.84,29.86,29.81,29.86,23400.0
2017-01-04 12:00:00,29.86,29.93,29.86,29.91,54398.0,29.86,29.93,29.86,29.91,54398.0
2017-01-04 12:05:00,29.92,29.99,29.92,29.98,26364.0,29.92,29.99,29.92,29.98,26364.0
2017-01-04 12:10:00,29.98,30.02,29.98,30.01,45128.0,29.98,30.02,29.98,30.01,45128.0
2017-01-04 12:15:00,30.01,30.02,30.0,30.02,19594.0,30.01,30.02,30.0,30.02,19594.0
2017-01-04 12:20:00,30.02,30.04,29.97,29.99,79460.0,30.02,30.04,29.97,29.99,79460.0
2017-01-04 12:25:00,30.0,30.0,29.95,30.0,19602.0,30.0,30.0,29.95,30.0,19602.0
2017-01-04 12:30:00,30.0,30.0,29.97,29.99,28784.0,30.0,30.0,29.97,29.99,28784.0
2017-01-04 12:35:00,29.99,29.99,29.95,29.95,35280.0,29.99,29.99,29.95,29.95,35280.0
2017-01-04 12:40:00,29.95,30.03,29.94,30.03,26238.0,29.95,30.03,29.94,30.03,26238.0
2017-01-04 12:45:00,30.03,30.04,30.0,30.01,16666.0,30.03,30.04,30.0,30.01,16666.0
2017-01-04 12:50:00,30.0,30.02,30.0,30.02,33996.0,30.0,30.02,30.0,30.02,33996.0
2017-01-04 12:55:00,30.01,30.03,30.0,30.0,22540.0,30.01,30.03,30.0,30.0,22540.0
2017-01-04 13:00:00,30.0,30.04,30.0,30.03,34630.0,30.0,30.04,30.0,30.03,34630.0
2017-01-04 13:05:00,30.02,30.05,30.0,30.01,20202.0,30.02,30.05,30.0,30.01,20202.0
2017-01-04 13:10:00,30.0,30.0,29.91,29.91,10184.0,30.0,30.0,29.91,29.91,10184.0
2017-01-04 13:15:00,29.92,29.92,29.85,29.86,19164.0,29.92,29.92,29.85,29.86,19164.0
2017-01-04 13:20:00,29.86,29.87,29.83,29.87,17074.0,29.86,29.87,29.83,29.87,17074.0
2017-01-04 13:25:00,29.86,29.88,29.82,29.83,14812.0,29.86,29.88,29.82,29.83,14812.0
2017-01-04 13:30:00,29.82,29.84,29.81,29.84,14738.0,29.82,29.84,29.81,29.84,14738.0
2017-01-04 13:35:00,29.83,29.88,29.83,29.88,12194.0,29.83,29.88,29.83,29.88,12194.0
2017-01-04 13:40:00,29.88,29.88,29.86,29.86,6486.0,29.88,29.88,29.86,29.86,6486.0
2017-01-04 13:45:00,29.86,29.89,29.85,29.89,32736.0,29.86,29.89,29.85,29.89,32736.0
2017-01-04 13:50:00,29.9,29.91,29.86,29.86,17424.0,29.9,29.91,29.86,29.86,17424.0
2017-01-04 13:55:00,29.86,29.93,29.85,29.89,55440.0,29.86,29.93,29.85,29.89,55440.0
2017-01-04 14:00:00,29.88,29.97,29.87,29.95,41870.0,29.88,29.97,29.87,29.95,41870.0
2017-01-04 14:05:00,29.96,29.96,29.91,29.94,21980.0,29.96,29.96,29.91,29.94,21980.0
2017-01-04 14:10:00,29.94,30.0,29.94,29.99,26060.0,29.94,30.0,29.94,29.99,26060.0
2017-01-04 14:15:00,29.99,29.99,29.97,29.98,19458.0,29.99,29.99,29.97,29.98,19458.0
2017-01-04 14:20:00,29.98,30.06,29.97,30.0,45450.0,29.98,30.06,29.97,30.0,45450.0
2017-01-04 14:25:00,29.99,30.06,29.99,30.06,33730.0,29.99,30.06,29.99,30.06,33730.0
2017-01-04 14:30:00,30.05,30.06,30.02,30.06,76750.0,30.05,30.06,30.02,30.06,76750.0
2017-01-04 14:35:00,30.06,30.1,30.05,30.08,46220.0,30.06,30.1,30.05,30.08,46220.0
2017-01-04 14:40:00,30.07,30.08,30.04,30.08,37564.0,30.07,30.08,30.04,30.08,37564.0
2017-01-04 14:45:00,30.08,30.09,30.04,30.07,54856.0,30.08,30.09,30.04,30.07,54856.0
2017-01-04 14:50:00,30.07,30.09,30.06,30.07,28276.0,30.07,30.09,30.06,30.07,28276.0
2017-01-04 14:55:00,30.07,30.11,30.07,30.09,26380.0,30.07,30.11,30.07,30.09,26380.0
2017-01-04 15:00:00,30.09,30.1,30.08,30.09,38428.0,30.09,30.1,30.08,30.09,38428.0
2017-01-04 15:05:00,30.09,30.15,30.09,30.14,54834.0,30.09,30.15,30.09,30.14,54834.0
2017-01-04 15:10:00,30.14,30.16,30.14,30.16,26544.0,30.14,30.16,30.14,30.16,26544.0
2017-01-04 15:15:00,30.16,30.18,30.15,30.17,42366.0,30.16,30.18,30.15,30.17,42366.0
2017-01-04 15:20:00,30.18,30.2,30.16,30.19,95752.0,30.18,30.2,30.16,30.19,95752.0
2017-01-04 15:25:00,30.19,30.22,30.18,30.18,52658.0,30.19,30.22,30.18,30.18,52658.0
2017-01-04 15:30:00,30.18,30.22,30.18,30.2,60356.0,30.18,30.22,30.18,30.2,60356.0
2017-01-04 15:35:00,30.2,30.24,30.2,30.24,69358.0,30.2,30.24,30.2,30.24,69358.0
2017-01-04 15:40:00,30.24,30.25,30.2,30.2,131990.0,30.24,30.25,30.2,30.2,131990.0
2017-01-04 15:45:00,30.2,30.21,30.07,30.1,170190.0,30.2,30.21,30.07,30.1,170190.0
2017-01-04 15:50:00,30.1,30.14,30.09,30.09,144958.0,30.1,30.14,30.09,30.09,144958.0
2017-01-04 15:55:00,30.09,30.16,30.09,30.13,265572.0,30.09,30.16,30.09,30.13,265572.0
2017-01-05 09:30:00,30.07,30.17,29.99,30.09,30574.0,30.07,30.17,29.99,30.09,30574.0
2017-01-05 09:35:00,30.14,30.14,30.07,30.09,11004.0,30.14,30.14,30.07,30.09,11004.0
2017-01-05 09:40:00,30.09,30.17,30.05,30.1,20192.0,30.09,30.17,30.05,30.1,20192.0
2017-01-05 09:45:00,30.07,30.14,30.06,30.06,76258.0,30.07,30.14,30.06,30.06,76258.0
2017-01-05 09:50:00,30.06,30.14,30.05,30.14,17566.0,30.06,30.14,30.05,30.14,17566.0
2017-01-05 09:55:00,30.11,30.15,30.07,30.07,70312.0,30.11,30.15,30.07,30.07,70312.0
2017-01-05 10:00:00,30.1,30.15,30.08,30.13,58796.0,30.1,30.15,30.08,30.13,58796.0
2017-01-05 10:05:00,30.1,30.15,30.1,30.15,49658.0,30.1,30.15,30.1,30.15,49658.0
2017-01-05 10:10:00,30.16,30.16,30.09,30.11,26462.0,30.16,30.16,30.09,30.11,26462.0
2017-01-05 10:15:00,30.11,30.15,30.11,30.13,59148.0,30.11,30.15,30.11,30.13,59148.0
2017-01-05 10:20:00,30.14,30.14,30.02,30.03,38104.0,30.14,30.14,30.02,30.03,38104.0
2017-01-05 10:25:00,30.04,30.09,30.03,30.09,20944.0,30.04,30.09,30.03,30.09,20944.0
2017-01-05 10:30:00,30.09,30.09,29.99,29.99,19514.0,30.09,30.09,29.99,29.99,19514.0
2017-01-05 10:35:00,30.02,30.06,30.0,30.05,44934.0,30.02,30.06,30.0,30.05,44934.0
2017-01-05 10:40:00,30.04,30.05,29.99,30.01,27160.0,30.04,30.05,29.99,30.01,27160.0
2017-01-05 10:45:00,30.02,30.03,29.97,30.03,14096.0,30.02,30.03,29.97,30.03,14096.0
2017-01-05 10:50:00,30.03,30.05,30.02,30.04,47540.0,30.03,30.05,30.02,30.04,47540.0
2017-01-05 10:55:00,30.03,30.04,30.01,30.01,28780.0,30.03,30.04,30.01,30.01,28780.0
2017-01-05 11:00:00,30.0,30.02,29.96,29.99,39636.0,30.0,30.02,29.96,29.99,39636.0
2017-01-05 11:05:00,30.0,30.0,29.89,29.91,25402.0,30.0,30.0,29.89,29.91,25402.0
2017-01-05 11:10:00,29.91,29.95,29.91,29.95,7600.0,29.91,29.95,29.91,29.95,7600.0
2017-01-05 11:15:00,29.95,30.03,29.93,30.03,23536.0,29.95,30.03,29.93,30.03,23536.0
2017-01-05 11:20:00,30.03,30.05,29.99,30.02,26060.0,30.03,30.05,29.99,30.02,26060.0
2017-01-05 11:25:00,30.02,30.13,30.02,30.11,27998.0,30.02,30.13,30.02,30.11,27998.0
2017-01-05 11:30:00,30.13,30.13,30.11,30.13,47918.0,30.13,30.13,30.11,30.13,47918.0
2017-01-05 11:35:00,30.12,30.12,30.08,30.1,12720.0,30.12,30.12,30.08,30.1,12720.0
2017-01-05 11:40:00,30.11,30.11,30.0,30.0,20374.0,30.11,30.11,30.0,30.0,20374.0
2017-01-05 11:45:00,30.0,30.04,30.0,30.02,57738.0,30.0,30.04,30.0,30.02,57738.0
2017-01-05 11:50:00,30.03,30.03,30.0,30.02,23856.0,30.03,30.03,30.0,30.02,23856.0
2017-01-05 11:55:00,30.01,30.05,30.01,30.05,38600.0,30.01,30.05,30.01,30.05,38600.0
2017-01-05 12:00:00,30.05,30.09,30.05,30.08,24156.0,30.05,30.09,30.05,30.08,24156.0
2017-01-05 12:05:00,30.08,30.09,30.05,30.08,27950.0,30.08,30.09,30.05,30.08,27950.0
2017-01-05 12:10:00,30.09,30.09,30.04,30.04,9642.0,30.09,30.09,30.04,30.04,9642.0
2017-01-05 12:15:00,30.03,30.09,30.03,30.07,23236.0,30.03,30.09,30.03,30.07,23236.0
2017-01-05 12:20:00,30.07,30.07,30.05,30.05,21456.0,30.07,30.07,30.05,30.05,21456.0
2017-01-05 12:25:00,30.05,30.06,30.04,30.05,13910.0,30.05,30.06,30.04,30.05,13910.0
2017-01-05 12:30:00,30.05,30.07,30.04,30.07,9600.0,30.05,30.07,30.04,30.07,9600.0
2017-01-05 12:35:00,30.08,30.1,30.05,30.08,21580.0,30.08,30.1,30.05,30.08,21580.0
2017-01-05 12:40:00,30.09,30.1,30.05,30.07,10846.0,30.09,30.1,30.05,30.07,10846.0
2017-01-05 12:45:00,30.07,30.08,30.07,30.07,6188.0,30.07,30.08,30.07,30.07,6188.0
2017-01-05 12:50:00,30.07,30.08,30.06,30.06,8010.0,30.07,30.08,30.06,30.06,8010.0
2017-01-05 12:55:00,30.07,30.07,30.05,30.06,4698.0,30.07,30.07,30.05,30.06,4698.0
2017-01-05 13:00:00,30.06,30.07,30.01,30.03,10878.0,30.06,30.07,30.01,30.03,10878.0
2017-01-05 13:05:00,30.03,30.06,30.02,30.05,24330.0,30.03,30.06,30.02,30.05,24330.0
2017-01-05 13:10:00,30.06,30.06,30.06,30.06,5334.0,30.06,30.06,30.06,30.06,5334.0
2017-01-05 13:15:00,30.06,30.07,30.06,30.07,11148.0,30.06,30.07,30.06,30.07,11148.0
2017-01-05 13:20:00,30.06,30.11,30.06,30.11,28150.0,30.06,30.11,30.06,30.11,28150.0
2017-01-05 13:25:00,30.11,30.13,30.11,30.13,44578.0,30.11,30.13,30.11,30.13,44578.0
2017-01-05 13:30:00,30.12,30.12,30.08,30.1,8860.0,30.12,30.12,30.08,30.1,8860.0
2017-01-05 13:35:00,30.1,30.11,30.05,30.05,30050.0,30.1,30.11,30.05,30.05,30050.0
2017-01-05 13:40:00,30.07,30.09,30.05,30.05,10700.0,30.07,30.09,30.05,30.05,10700.0
2017-01-05 13:45:00,30.06,30.11,30.05,30.11,26900.0,30.06,30.11,30.05,30.11,26900.0
2017-01-05 13:50:00,30.1,30.12,30.09,30.12,63652.0,30.1,30.12,30.09,30.12,63652.0
2017-01-05 13:55:00,30.12,30.14,30.1,30.14,46274.0,30.12,30.14,30.1,30.14,46274.0
2017-01-05 14:00:00,30.14,30.14,30.1,30.11,14572.0,30.14,30.14,30.1,30.11,14572.0
2017-01-05 14:05:00,30.11,30.11,30.06,30.06,30922.0,30.11,30.11,30.06,30.06,30922.0
2017-01-05 14:10:00,30.06,30.07,30.06,30.06,14096.0,30.06,30.07,30.06,30.06,14096.0
2017-01-05 14:15:00,30.06,30.11,30.06,30.08,16138.0,30.06,30.11,30.06,30.08,16138.0
2017-01-05 14:20:00,30.09,30.11,30.07,30.09,18342.0,30.09,30.11,30.07,30.09,18342.0
2017-01-05 14:25:00,30.08,30.1,30.07,30.08,18106.0,30.08,30.1,30.07,30.08,18106.0
2017-01-05 14:30:00,30.08,30.09,30.07,30.08,9904.0,30.08,30.09,30.07,30.08,9904.0
2017-01-05 14:35:00,30.08,30.1,30.08,30.09,10814.0,30.08,30.1,30.08,30.09,10814.0
2017-01-05 14:40:00,30.09,30.09,30.06,30.08,13134.0,30.09,30.09,30.06,30.08,13134.0
2017-01-05 14:45:00,30.07,30.08,30.06,30.08,16200.0,30.07,30.08,30.06,30.08,16200.0
2017-01-05 14:50:00,30.08,30.09,30.05,30.09,25702.0,30.08,30.09,30.05,30.09,25702.0
2017-01-05 14:55:00,30.09,30.11,30.08,30.1,24556.0,30.09,30.11,30.08,30.1,24556.0
2017-01-05 15:00:00,30.1,30.11,30.09,30.09,32804.0,30.1,30.11,30.09,30.09,32804.0
2017-01-05 15:05:00,30.09,30.1,30.08,30.1,13628.0,30.09,30.1,30.08,30.1,13628.0
2017-01-05 15:10:00,30.09,30.11,30.09,30.1,21796.0,30.09,30.11,30.09,30.1,21796.0
2017-01-05 15:15:00,30.1,30.11,30.09,30.09,31226.0,30.1,30.11,30.09,30.09,31226.0
2017-01-05 15:20:00,30.09,30.11,30.09,30.11,26898.0,30.09,30.11,30.09,30.11,26898.0
2017-01-05 15:25:00,30.11,30.13,30.1,30.13,30880.0,30.11,30.13,30.1,30.13,30880.0
2017-01-05 15:30:00,30.13,30.14,30.11,30.11,21122.0,30.13,30.14,30.11,30.11,21122.0
2017-01-05 15:35:00,30.11,30.13,30.1,30.11,28172.0,30.11,30.13,30.1,30.11,28172.0
2017-01-05 15:40:00,30.11,30.11,30.09,30.09,38864.0,30.11,30.11,30.09,30.09,38864.0
2017-01-05 15:45:00,30.09,30.1,30.06,30.06,72724.0,30.09,30.1,30.06,30.06,72724.0
2017-01-05 15:50:00,30.06,30.07,30.04,30.05,97938.0,30.06,30.07,30.04,30.05,97938.0
2017-01-05 15:55:00,30.04,30.09,30.03,30.08,150774.0,30.04,30.09,30.03,30.08,150774.0
2017-01-06 09:30:00,30.04,30.33,30.04,30.24,29810.0,30.04,30.33,30.04,30.24,29810.0
2017-01-06 09:35:00,30.18,30.22,30.13,30.22,5268.0,30.18,30.22,30.13,30.22,5268.0
2017-01-06 09:40:00,30.18,30.23,30.1,30.1,10120.0,30.18,30.23,30.1,30.1,10120.0
2017-01-06 09:45:00,30.07,30.18,30.05,30.07,59224.0,30.07,30.18,30.05,30.07,59224.0
2017-01-06 09:50:00,30.09,30.15,30.06,30.11,13434.0,30.09,30.15,30.06,30.11,13434.0
2017-01-06 09:55:00,30.11,30.15,30.08,30.1,13246.0,30.11,30.15,30.08,30.1,13246.0
2017-01-06 10:00:00,30.1,30.16,30.09,30.11,6788.0,30.1,30.16,30.09,30.11,6788.0
2017-01-06 10:05:00,30.11,30.18,30.11,30.17,58156.0,30.11,30.18,30.11,30.17,58156.0
2017-01-06 10:10:00,30.16,30.21,30.14,30.14,14846.0,30.16,30.21,30.14,30.14,14846.0
2017-01-06 10:15:00,30.15,30.15,30.11,30.13,3938.0,30.15,30.15,30.11,30.13,3938.0
2017-01-06 10:20:00,30.14,30.24,30.13,30.24,19056.0,30.14,30.24,30.13,30.24,19056.0
2017-01-06 10:25:00,30.24,30.27,30.23,30.24,7532.0,30.24,30.27,30.23,30.24,7532.0
2017-01-06 10:30:00,30.23,30.23,30.17,30.17,8200.0,30.23,30.23,30.17,30.17,8200.0
2017-01-06 10:35:00,30.17,30.17,30.12,30.15,11910.0,30.17,30.17,30.12,30.15,11910.0
2017-01-06 10:40:00,30.15,30.17,30.13,30.14,9478.0,30.15,30.17,30.13,30.14,9478.0
2017-01-06 10:45:00,30.15,30.18,30.14,30.17,12970.0,30.15,30.18,30.14,30.17,12970.0
2017-01-06 10:50:00,30.17,30.21,30.16,30.18,23830.0,30.17,30.21,30.16,30.18,23830.0
2017-01-06 10:55:00,30.18,30.21,30.17,30.18,6996.0,30.18,30.21,30.17,30.18,6996.0
2017-01-06 11:00:00,30.17,30.18,30.17,30.18,9396.0,30.17,30.18,30.17,30.18,9396.0
2017-01-06 11:05:00,30.17,30.17,30.13,30.14,12194.0,30.17,30.17,30.13,30.14,12194.0
2017-01-06 11:10:00,30.14,30.2,30.14,30.2,6508.0,30.14,30.2,30.14,30.2,6508.0
2017-01-06 11:15:00,30.2,30.21,30.17,30.17,14370.0,30.2,30.21,30.17,30.17,14370.0
2017-01-06 11:20:00,30.16,30.22,30.16,30.21,6506.0,30.16,30.22,30.16,30.21,6506.0
2017-01-06 11:25:00,30.22,30.24,30.21,30.23,16940.0,30.22,30.24,30.21,30.23,16940.0
2017-01-06 11:30:00,30.22,30.22,30.19,30.21,6388.0,30.22,30.22,30.19,30.21,6388.0
2017-01-06 11:35:00,30.22,30.24,30.21,30.23,8704.0,30.22,30.24,30.21,30.23,8704.0
2017-01-06 11:40:00,30.23,30.27,30.23,30.26,15500.0,30.23,30.27,30.23,30.26,15500.0
2017-01-06 11:45:00,30.27,30.27,30.25,30.27,5900.0,30.27,30.27,30.25,30.27,5900.0
2017-01-06 11:50:00,30.27,30.28,30.24,30.25,35706.0,30.27,30.28,30.24,30.25,35706.0
2017-01-06 11:55:00,30.25,30.29,30.25,30.27,15964.0,30.25,30.29,30.25,30.27,15964.0
2017-01-06 12:00:00,30.28,30.28,30.24,30.26,22992.0,30.28,30.28,30.24,30.26,22992.0
2017-01-06 12:05:00,30.25,30.29,30.25,30.29,11260.0,30.25,30.29,30.25,30.29,11260.0
2017-01-06 12:10:00,30.29,30.33,30.29,30.33,10850.0,30.29,30.33,30.29,30.33,10850.0
2017-01-06 12:15:00,30.33,30.34,30.33,30.34,9294.0,30.33,30.34,30.33,30.34,9294.0
2017-01-06 12:20:00,30.33,30.34,30.3,30.32,7500.0,30.33,30.34,30.3,30.32,7500.0
2017-01-06 12:25:00,30.32,30.32,30.29,30.31,8932.0,30.32,30.32,30.29,30.31,8932.0
2017-01-06 12:30:00,30.31,30.36,30.31,30.36,21766.0,30.31,30.36,30.31,30.36,21766.0
2017-01-06 12:35:00,30.35,30.36,30.34,30.35,5200.0,30.35,30.36,30.34,30.35,5200.0
2017-01-06 12:40:00,30.36,30.4,30.36,30.36,11690.0,30.36,30.4,30.36,30.36,11690.0
2017-01-06 12:45:00,30.36,30.43,30.36,30.42,19672.0,30.36,30.43,30.36,30.42,19672.0
2017-01-06 12:50:00,30.42,30.45,30.4,30.45,8174.0,30.42,30.45,30.4,30.45,8174.0
2017-01-06 12:55:00,30.44,30.5,30.43,30.49,22990.0,30.44,30.5,30.43,30.49,22990.0
2017-01-06 13:00:00,30.49,30.54,30.49,30.54,91518.0,30.49,30.54,30.49,30.54,91518.0
2017-01-06 13:05:00,30.54,30.65,30.54,30.64,58264.0,30.54,30.65,30.54,30.64,58264.0
2017-01-06 13:10:00,30.64,30.64,30.56,30.56,15400.0,30.64,30.64,30.56,30.56,15400.0
2017-01-06 13:15:00,30.55,30.57,30.53,30.57,24008.0,30.55,30.57,30.53,30.57,24008.0
2017-01-06 13:20:00,30.57,30.59,30.53,30.56,46430.0,30.57,30.59,30.53,30.56,46430.0
2017-01-06 13:25:00,30.56,30.56,30.51,30.52,21200.0,30.56,30.56,30.51,30.52,21200.0
2017-01-06 13:30:00,30.52,30.54,30.5,30.53,20540.0,30.52,30.54,30.5,30.53,20540.0
2017-01-06 13:35:00,30.54,30.58,30.54,30.58,13340.0,30.54,30.58,30.54,30.58,13340.0
2017-01-06 13:40:00,30.58,30.59,30.55,30.59,16874.0,30.58,30.59,30.55,30.59,16874.0
2017-01-06 13:45:00,30.58,30.61,30.58,30.6,19072.0,30.58,30.61,30.58,30.6,19072.0
2017-01-06 13:50:00,30.6,30.63,30.6,30.61,10840.0,30.6,30.63,30.6,30.61,10840.0
2017-01-06 13:55:00,30.61,30.62,30.53,30.55,18028.0,30.61,30.62,30.53,30.55,18028.0
2017-01-06 14:00:00,30.54,30.6,30.51,30.52,29730.0,30.54,30.6,30.51,30.52,29730.0
2017-01-06 14:05:00,30.53,30.56,30.5,30.53,23304.0,30.53,30.56,30.5,30.53,23304.0
2017-01-06 14:10:00,30.53,30.61,30.52,30.58,41148.0,30.53,30.61,30.52,30.58,41148.0
2017-01-06 14:15:00,30.58,30.64,30.57,30.64,31922.0,30.58,30.64,30.57,30.64,31922.0
2017-01-06 14:20:00,30.64,30.68,30.6,30.64,19628.0,30.64,30.68,30.6,30.64,19628.0
2017-01-06 14:25:00,30.64,30.66,30.61,30.64,34100.0,30.64,30.66,30.61,30.64,34100.0
2017-01-06 14:30:00,30.65,30.7,30.64,30.68,46448.0,30.65,30.7,30.64,30.68,46448.0
2017-01-06 14:35:00,30.69,30.7,30.61,30.61,42820.0,30.69,30.7,30.61,30.61,42820.0
2017-01-06 14:40:00,30.6,30.61,30.56,30.6,22770.0,30.6,30.61,30.56,30.6,22770.0
2017-01-06 14:45:00,30.6,30.61,30.58,30.58,26912.0,30.6,30.61,30.58,30.58,26912.0
2017-01-06 14:50:00,30.56,30.61,30.56,30.6,24968.0,30.56,30.61,30.56,30.6,24968.0
2017-01-06 14:55:00,30.6,30.63,30.6,30.61,23996.0,30.6,30.63,30.6,30.61,23996.0
2017-01-06 15:00:00,30.6,30.61,30.57,30.59,18720.0,30.6,30.61,30.57,30.59,18720.0
2017-01-06 15:05:00,30.59,30.61,30.58,30.59,47764.0,30.59,30.61,30.58,30.59,47764.0
2017-01-06 15:10:00,30.59,30.61,30.59,30.61,22210.0,30.59,30.61,30.59,30.61,22210.0
2017-01-06 15:15:00,30.6,30.61,30.59,30.61,42742.0,30.6,30.61,30.59,30.61,42742.0
2017-01-06 15:20:00,30.61,30.62,30.58,30.61,27530.0,30.61,30.62,30.58,30.61,27530.0
2017-01-06 15:25:00,30.61,30.61,30.58,30.6,37750.0,30.61,30.61,30.58,30.6,37750.0
2017-01-06 15:30:00,30.59,30.62,30.57,30.61,73278.0,30.59,30.62,30.57,30.61,73278.0
2017-01-06 15:35:00,30.61,30.61,30.59,30.6,49228.0,30.61,30.61,30.59,30.6,49228.0
2017-01-06 15:40:00,30.6,30.64,30.6,30.64,55558.0,30.6,30.64,30.6,30.64,55558.0
2017-01-06 15:45:00,30.64,30.65,30.61,30.61,80820.0,30.64,30.65,30.61,30.61,80820.0
2017-01-06 15:50:00,30.62,30.63,30.59,30.59,75854.0,30.62,30.63,30.59,30.59,75854.0
2017-01-06 15:55:00,30.59,30.6,30.52,30.53,139230.0,30.59,30.6,30.52,30.53,139230.0
2017-01-09 09:30:00,30.43,30.66,30.43,30.58,47348.0,30.43,30.66,30.43,30.58,47348.0
2017-01-09 09:35:00,30.58,30.59,30.46,30.54,19550.0,30.58,30.59,30.46,30.54,19550.0
2017-01-09 09:40:00,30.57,30.58,30.47,30.55,23468.0,30.57,30.58,30.47,30.55,23468.0
2017-01-09 09:45:00,30.52,30.59,30.52,30.55,56678.0,30.52,30.59,30.52,30.55,56678.0
2017-01-09 09:50:00,30.53,30.61,30.49,30.57,20642.0,30.53,30.61,30.49,30.57,20642.0
2017-01-09 09:55:00,30.58,30.68,30.58,30.68,18414.0,30.58,30.68,30.58,30.68,18414.0
2017-01-09 10:00:00,30.64,30.68,30.61,30.65,42822.0,30.64,30.68,30.61,30.65,42822.0
2017-01-09 10:05:00,30.64,30.92,30.61,30.92,130422.0,30.64,30.92,30.61,30.92,130422.0
2017-01-09 10:10:00,30.92,30.98,30.89,30.96,72374.0,30.92,30.98,30.89,30.96,72374.0
2017-01-09 10:15:00,30.93,31.05,30.93,31.0,52336.0,30.93,31.05,30.93,31.0,52336.0
2017-01-09 10:20:00,30.98,31.02,30.93,31.02,62850.0,30.98,31.02,30.93,31.02,62850.0
2017-01-09 10:25:00,31.02,31.02,30.94,30.95,23320.0,31.02,31.02,30.94,30.95,23320.0
2017-01-09 10:30:00,30.95,31.02,30.93,31.0,21126.0,30.95,31.02,30.93,31.0,21126.0
2017-01-09 10:35:00,31.0,31.0,30.92,30.95,22700.0,31.0,31.0,30.92,30.95,22700.0
2017-01-09 10:40:00,30.95,30.97,30.93,30.93,24662.0,30.95,30.97,30.93,30.93,24662.0
2017-01-09 10:45:00,30.93,30.98,30.93,30.98,22180.0,30.93,30.98,30.93,30.98,22180.0
2017-01-09 10:50:00,30.98,31.0,30.96,30.97,37436.0,30.98,31.0,30.96,30.97,37436.0
2017-01-09 10:55:00,30.96,30.97,30.92,30.93,39304.0,30.96,30.97,30.92,30.93,39304.0
2017-01-09 11:00:00,30.93,30.95,30.84,30.85,53200.0,30.93,30.95,30.84,30.85,53200.0
2017-01-09 11:05:00,30.84,30.88,30.81,30.88,34902.0,30.84,30.88,30.81,30.88,34902.0
2017-01-09 11:10:00,30.87,30.91,30.86,30.91,28068.0,30.87,30.91,30.86,30.91,28068.0
2017-01-09 11:15:00,30.92,30.95,30.89,30.95,25446.0,30.92,30.95,30.89,30.95,25446.0
2017-01-09 11:20:00,30.93,30.96,30.9,30.9,13490.0,30.93,30.96,30.9,30.9,13490.0
2017-01-09 11:25:00,30.92,30.93,30.89,30.93,33290.0,30.92,30.93,30.89,30.93,33290.0
2017-01-09 11:30:00,30.93,30.96,30.92,30.93,73372.0,30.93,30.96,30.92,30.93,73372.0
2017-01-09 11:35:00,30.92,30.95,30.92,30.95,29180.0,30.92,30.95,30.92,30.95,29180.0
2017-01-09 11:40:00,30.96,30.96,30.85,30.86,63012.0,30.96,30.96,30.85,30.86,63012.0
2017-01-09 11:45:00,30.84,30.9,30.83,30.9,16200.0,30.84,30.9,30.83,30.9,16200.0
2017-01-09 11:50:00,30.9,30.91,30.86,30.89,30738.0,30.9,30.91,30.86,30.89,30738.0
2017-01-09 11:55:00,30.89,30.92,30.88,30.92,13162.0,30.89,30.92,30.88,30.92,13162.0
2017-01-09 12:00:00,30.91,30.93,30.86,30.92,21328.0,30.91,30.93,30.86,30.92,21328.0
2017-01-09 12:05:00,30.93,30.99,30.88,30.89,38650.0,30.93,30.99,30.88,30.89,38650.0
2017-01-09 12:10:00,30.89,30.9,30.84,30.85,7894.0,30.89,30.9,30.84,30.85,7894.0
2017-01-09 12:15:00,30.86,30.89,30.86,30.89,17788.0,30.86,30.89,30.86,30.89,17788.0
2017-01-09 12:20:00,30.89,30.93,30.89,30.93,41920.0,30.89,30.93,30.89,30.93,41920.0
2017-01-09 12:25:00,30.93,30.96,30.92,30.95,48648.0,30.93,30.96,30.92,30.95,48648.0
2017-01-09 12:30:00,30.94,30.96,30.92,30.93,34740.0,30.94,30.96,30.92,30.93,34740.0
2017-01-09 12:35:00,30.93,30.95,30.92,30.93,22112.0,30.93,30.95,30.92,30.93,22112.0
2017-01-09 12:40:00,30.93,30.96,30.93,30.95,25292.0,30.93,30.96,30.93,30.95,25292.0
2017-01-09 12:45:00,30.95,30.95,30.93,30.95,28162.0,30.95,30.95,30.93,30.95,28162.0
2017-01-09 12:50:00,30.95,30.96,30.93,30.96,24996.0,30.95,30.96,30.93,30.96,24996.0
2017-01-09 12:55:00,30.96,30.98,30.95,30.97,13628.0,30.96,30.98,30.95,30.97,13628.0
2017-01-09 13:00:00,30.98,30.98,30.92,30.93,15200.0,30.98,30.98,30.92,30.93,15200.0
2017-01-09 13:05:00,30.93,30.95,30.92,30.93,30380.0,30.93,30.95,30.92,30.93,30380.0
2017-01-09 13:10:00,30.93,30.96,30.92,30.94,22040.0,30.93,30.96,30.92,30.94,22040.0
2017-01-09 13:15:00,30.95,30.98,30.93,30.96,21338.0,30.95,30.98,30.93,30.96,21338.0
2017-01-09 13:20:00,30.96,31.0,30.96,30.99,9802.0,30.96,31.0,30.96,30.99,9802.0
2017-01-09 13:25:00,30.99,30.99,30.93,30.95,39678.0,30.99,30.99,30.93,30.95,39678.0
2017-01-09 13:30:00,30.95,30.95,30.92,30.94,26420.0,30.95,30.95,30.92,30.94,26420.0
2017-01-09 13:35:00,30.95,30.98,30.93,30.98,26066.0,30.95,30.98,30.93,30.98,26066.0
2017-01-09 13:40:00,30.96,30.98,30.95,30.96,22400.0,30.96,30.98,30.95,30.96,22400.0
2017-01-09 13:45:00,30.96,30.96,30.93,30.95,12400.0,30.96,30.96,30.93,30.95,12400.0
2017-01-09 13:50:00,30.94,30.97,30.93,30.96,27888.0,30.94,30.97,30.93,30.96,27888.0
2017-01-09 13:55:00,30.96,30.96,30.93,30.95,20502.0,30.96,30.96,30.93,30.95,20502.0
2017-01-09 14:00:00,30.94,30.96,30.93,30.95,30280.0,30.94,30.96,30.93,30.95,30280.0
2017-01-09 14:05:00,30.95,30.96,30.94,30.95,25258.0,30.95,30.96,30.94,30.95,25258.0
2017-01-09 14:10:00,30.95,30.96,30.92,30.93,37858.0,30.95,30.96,30.92,30.93,37858.0
2017-01-09 14:15:00,30.93,30.95,30.93,30.94,13200.0,30.93,30.95,30.93,30.94,13200.0
2017-01-09 14:20:00,30.93,30.95,30.92,30.95,23146.0,30.93,30.95,30.92,30.95,23146.0
2017-01-09 14:25:00,30.95,30.98,30.94,30.98,18694.0,30.95,30.98,30.94,30.98,18694.0
2017-01-09 14:30:00,30.97,30.98,30.93,30.93,18726.0,30.97,30.98,30.93,30.93,18726.0
2017-01-09 14:35:00,30.93,30.99,30.93,30.99,20386.0,30.93,30.99,30.93,30.99,20386.0
2017-01-09 14:40:00,30.98,31.0,30.97,30.97,30200.0,30.98,31.0,30.97,30.97,30200.0
2017-01-09 14:45:00,30.98,31.0,30.98,30.99,18224.0,30.98,31.0,30.98,30.99,18224.0
2017-01-09 14:50:00,31.0,31.0,30.97,30.98,27184.0,31.0,31.0,30.97,30.98,27184.0
2017-01-09 14:55:00,30.99,31.0,30.98,31.0,15250.0,30.99,31.0,30.98,31.0,15250.0
2017-01-09 15:00:00,31.0,31.02,30.99,31.0,45908.0,31.0,31.02,30.99,31.0,45908.0
2017-01-09 15:05:00,31.0,31.01,31.0,31.0,26212.0,31.0,31.01,31.0,31.0,26212.0
2017-01-09 15:10:00,31.0,31.03,31.0,31.03,41900.0,31.0,31.03,31.0,31.03,41900.0
2017-01-09 15:15:00,31.03,31.03,30.99,31.0,31310.0,31.03,31.03,30.99,31.0,31310.0
2017-01-09 15:20:00,31.0,31.02,31.0,31.0,22054.0,31.0,31.02,31.0,31.0,22054.0
2017-01-09 15:25:00,31.0,31.03,30.99,31.02,35910.0,31.0,31.03,30.99,31.02,35910.0
2017-01-09 15:30:00,31.02,31.02,30.98,30.98,31182.0,31.02,31.02,30.98,30.98,31182.0
2017-01-09 15:35:00,30.97,30.98,30.95,30.98,51172.0,30.97,30.98,30.95,30.98,51172.0
2017-01-09 15:40:00,30.98,31.01,30.98,31.0,53716.0,30.98,31.01,30.98,31.0,53716.0
2017-01-09 15:45:00,31.0,31.0,30.98,30.99,72074.0,31.0,31.0,30.98,30.99,72074.0
2017-01-09 15:50:00,30.99,31.0,30.98,30.98,73434.0,30.99,31.0,30.98,30.98,73434.0
2017-01-09 15:55:00,30.98,31.0,30.96,30.99,156464.0,30.98,31.0,30.96,30.99,156464.0
2017-01-10 09:30:00,30.86,30.86,30.77,30.82,42360.0,30.86,30.86,30.77,30.82,42360.0
2017-01-10 09:35:00,30.83,30.95,30.79,30.84,83104.0,30.83,30.95,30.79,30.84,83104.0
2017-01-10 09:40:00,30.83,30.91,30.83,30.91,30958.0,30.83,30.91,30.83,30.91,30958.0
2017-01-10 09:45:00,30.91,30.92,30.86,30.89,41214.0,30.91,30.92,30.86,30.89,41214.0
2017-01-10 09:50:00,30.9,30.95,30.85,30.87,38814.0,30.9,30.95,30.85,30.87,38814.0
2017-01-10 09:55:00,30.88,30.9,30.86,30.88,26542.0,30.88,30.9,30.86,30.88,26542.0
2017-01-10 10:00:00,30.87,30.88,30.84,30.85,17598.0,30.87,30.88,30.84,30.85,17598.0
2017-01-10 10:05:00,30.85,30.85,30.8,30.81,50034.0,30.85,30.85,30.8,30.81,50034.0
2017-01-10 10:10:00,30.81,30.82,30.78,30.78,27004.0,30.81,30.82,30.78,30.78,27004.0
2017-01-10 10:15:00,30.77,30.77,30.7,30.71,33580.0,30.77,30.77,30.7,30.71,33580.0
2017-01-10 10:20:00,30.72,30.84,30.72,30.83,38222.0,30.72,30.84,30.72,30.83,38222.0
2017-01-10 10:25:00,30.84,30.84,30.77,30.82,19226.0,30.84,30.84,30.77,30.82,19226.0
2017-01-10 10:30:00,30.84,30.87,30.8,30.87,38112.0,30.84,30.87,30.8,30.87,38112.0
2017-01-10 10:35:00,30.86,30.9,30.86,30.9,13218.0,30.86,30.9,30.86,30.9,13218.0
2017-01-10 10:40:00,30.9,30.96,30.9,30.96,60232.0,30.9,30.96,30.9,30.96,60232.0
2017-01-10 10:45:00,30.95,31.0,30.95,30.96,43530.0,30.95,31.0,30.95,30.96,43530.0
2017-01-10 10:50:00,30.96,31.02,30.96,31.0,34966.0,30.96,31.02,30.96,31.0,34966.0
2017-01-10 10:55:00,31.0,31.02,30.98,30.99,21500.0,31.0,31.02,30.98,30.99,21500.0
2017-01-10 11:00:00,30.99,31.01,30.97,31.0,40082.0,30.99,31.01,30.97,31.0,40082.0
2017-01-10 11:05:00,31.0,31.03,30.95,30.95,24538.0,31.0,31.03,30.95,30.95,24538.0
2017-01-10 11:10:00,30.95,31.13,30.93,31.11,75252.0,30.95,31.13,30.93,31.11,75252.0
2017-01-10 11:15:00,31.11,31.15,31.1,31.12,30580.0,31.11,31.15,31.1,31.12,30580.0
2017-01-10 11:20:00,31.14,31.28,31.13,31.28,63376.0,31.14,31.28,31.13,31.28,63376.0
2017-01-10 11:25:00,31.28,31.31,31.2,31.21,33670.0,31.28,31.31,31.2,31.21,33670.0
2017-01-10 11:30:00,31.22,31.23,31.2,31.21,21264.0,31.22,31.23,31.2,31.21,21264.0
2017-01-10 11:35:00,31.22,31.25,31.21,31.22,20368.0,31.22,31.25,31.21,31.22,20368.0
2017-01-10 11:40:00,31.22,31.25,31.18,31.18,23948.0,31.22,31.25,31.18,31.18,23948.0
2017-01-10 11:45:00,31.18,31.22,31.18,31.21,28694.0,31.18,31.22,31.18,31.21,28694.0
2017-01-10 11:50:00,31.21,31.22,31.16,31.16,11830.0,31.21,31.22,31.16,31.16,11830.0
2017-01-10 11:55:00,31.15,31.23,31.15,31.23,50904.0,31.15,31.23,31.15,31.23,50904.0
2017-01-10 12:00:00,31.21,31.22,31.16,31.19,18236.0,31.21,31.22,31.16,31.19,18236.0
2017-01-10 12:05:00,31.2,31.24,31.18,31.23,25548.0,31.2,31.24,31.18,31.23,25548.0
2017-01-10 12:10:00,31.22,31.33,31.22,31.3,47754.0,31.22,31.33,31.22,31.3,47754.0
2017-01-10 12:15:00,31.32,31.35,31.29,31.32,35098.0,31.32,31.35,31.29,31.32,35098.0
2017-01-10 12:20:00,31.31,31.34,31.21,31.21,25058.0,31.31,31.34,31.21,31.21,25058.0
2017-01-10 12:25:00,31.22,31.31,31.21,31.3,30682.0,31.22,31.31,31.21,31.3,30682.0
2017-01-10 12:30:00,31.3,31.31,31.24,31.26,24256.0,31.3,31.31,31.24,31.26,24256.0
2017-01-10 12:35:00,31.26,31.27,31.2,31.23,20340.0,31.26,31.27,31.2,31.23,20340.0
2017-01-10 12:40:00,31.24,31.27,31.21,31.26,28874.0,31.24,31.27,31.21,31.26,28874.0
2017-01-10 12:45:00,31.26,31.27,31.18,31.2,27502.0,31.26,31.27,31.18,31.2,27502.0
2017-01-10 12:50:00,31.19,31.22,31.17,31.18,18196.0,31.19,31.22,31.17,31.18,18196.0
2017-01-10 12:55:00,31.18,31.23,31.17,31.23,30578.0,31.18,31.23,31.17,31.23,30578.0
2017-01-10 13:00:00,31.24,31.24,31.2,31.2,23818.0,31.24,31.24,31.2,31.2,23818.0
2017-01-10 13:05:00,31.21,31.22,31.18,31.22,20128.0,31.21,31.22,31.18,31.22,20128.0
2017-01-10 13:10:00,31.22,31.26,31.2,31.25,13156.0,31.22,31.26,31.2,31.25,13156.0
2017-01-10 13:15:00,31.25,31.33,31.25,31.33,34348.0,31.25,31.33,31.25,31.33,34348.0
2017-01-10 13:20:00,31.33,31.42,31.33,31.4,38224.0,31.33,31.42,31.33,31.4,38224.0
2017-01-10 13:25:00,31.4,31.41,31.33,31.35,26484.0,31.4,31.41,31.33,31.35,26484.0
2017-01-10 13:30:00,31.35,31.35,31.24,31.26,41782.0,31.35,31.35,31.24,31.26,41782.0
2017-01-10 13:35:00,31.26,31.3,31.25,31.29,49706.0,31.26,31.3,31.25,31.29,49706.0
2017-01-10 13:40:00,31.29,31.3,31.24,31.25,33186.0,31.29,31.3,31.24,31.25,33186.0
2017-01-10 13:45:00,31.25,31.25,31.18,31.18,10296.0,31.25,31.25,31.18,31.18,10296.0
2017-01-10 13:50:00,31.18,31.18,31.12,31.14,13516.0,31.18,31.18,31.12,31.14,13516.0
2017-01-10 13:55:00,31.15,31.16,31.06,31.08,22280.0,31.15,31.16,31.06,31.08,22280.0
2017-01-10 14:00:00,31.09,31.09,31.0,31.03,29016.0,31.09,31.09,31.0,31.03,29016.0
2017-01-10 14:05:00,31.03,31.05,31.01,31.04,101922.0,31.03,31.05,31.01,31.04,101922.0
2017-01-10 14:10:00,31.04,31.06,31.03,31.06,20372.0,31.04,31.06,31.03,31.06,20372.0
2017-01-10 14:15:00,31.06,31.06,31.0,31.03,14600.0,31.06,31.06,31.0,31.03,14600.0
2017-01-10 14:20:00,31.03,31.04,31.0,31.03,15290.0,31.03,31.04,31.0,31.03,15290.0
2017-01-10 14:25:00,31.02,31.02,31.0,31.01,24446.0,31.02,31.02,31.0,31.01,24446.0
2017-01-10 14:30:00,31.0,31.02,30.99,31.0,18886.0,31.0,31.02,30.99,31.0,18886.0
2017-01-10 14:35:00,31.01,31.05,31.0,31.05,17956.0,31.01,31.05,31.0,31.05,17956.0
2017-01-10 14:40:00,31.04,31.07,31.04,31.04,22592.0,31.04,31.07,31.04,31.04,22592.0
2017-01-10 14:45:00,31.05,31.07,31.04,31.05,25514.0,31.05,31.07,31.04,31.05,25514.0
2017-01-10 14:50:00,31.05,31.06,31.02,31.06,28138.0,31.05,31.06,31.02,31.06,28138.0
2017-01-10 14:55:00,31.06,31.06,31.02,31.02,43794.0,31.06,31.06,31.02,31.02,43794.0
2017-01-10 15:00:00,31.02,31.04,31.01,31.04,21862.0,31.02,31.04,31.01,31.04,21862.0
2017-01-10 15:05:00,31.04,31.12,31.04,31.12,34712.0,31.04,31.12,31.04,31.12,34712.0
2017-01-10 15:10:00,31.13,31.18,31.13,31.17,33012.0,31.13,31.18,31.13,31.17,33012.0
2017-01-10 15:15:00,31.16,31.16,31.11,31.15,28872.0,31.16,31.16,31.11,31.15,28872.0
2017-01-10 15:20:00,31.15,31.18,31.14,31.14,31318.0,31.15,31.18,31.14,31.14,31318.0
2017-01-10 15:25:00,31.14,31.18,31.13,31.15,53094.0,31.14,31.18,31.13,31.15,53094.0
2017-01-10 15:30:00,31.15,31.2,31.14,31.18,36184.0,31.15,31.2,31.14,31.18,36184.0
2017-01-10 15:35:00,31.18,31.21,31.15,31.17,48564.0,31.18,31.21,31.15,31.17,48564.0
2017-01-10 15:40:00,31.17,31.18,31.15,31.16,84986.0,31.17,31.18,31.15,31.16,84986.0
2017-01-10 15:45:00,31.17,31.17,31.11,31.14,84356.0,31.17,31.17,31.11,31.14,84356.0
2017-01-10 15:50:00,31.13,31.15,31.13,31.15,95670.0,31.13,31.15,31.13,31.15,95670.0
2017-01-10 15:55:00,31.15,31.15,31.06,31.07,169746.0,31.15,31.15,31.06,31.07,169746.0
2017-01-11 09:30:00,31.04,31.2,30.95,31.05,43080.0,31.04,31.2,30.95,31.05,43080.0
2017-01-11 09:35:00,31.02,31.03,30.96,30.99,37692.0,31.02,31.03,30.96,30.99,37692.0
2017-01-11 09:40:00,30.99,31.05,30.98,31.05,14562.0,30.99,31.05,30.98,31.05,14562.0
2017-01-11 09:45:00,31.07,31.11,31.04,31.04,9366.0,31.07,31.11,31.04,31.04,9366.0
2017-01-11 09:50:00,31.03,31.12,31.02,31.12,13750.0,31.03,31.12,31.02,31.12,13750.0
2017-01-11 09:55:00,31.1,31.15,31.08,31.14,21038.0,31.1,31.15,31.08,31.14,21038.0
2017-01-11 10:00:00,31.15,31.26,31.03,31.04,52550.0,31.15,31.26,31.03,31.04,52550.0
2017-01-11 10:05:00,31.04,31.08,30.99,31.04,37212.0,31.04,31.08,30.99,31.04,37212.0
2017-01-11 10:10:00,31.04,31.06,31.03,31.04,19026.0,31.04,31.06,31.03,31.04,19026.0
2017-01-11 10:15:00,31.05,31.14,31.05,31.14,22594.0,31.05,31.14,31.05,31.14,22594.0
2017-01-11 10:20:00,31.13,31.28,31.13,31.28,14924.0,31.13,31.28,31.13,31.28,14924.0
2017-01-11 10:25:00,31.26,31.29,31.21,31.26,106936.0,31.26,31.29,31.21,31.26,106936.0
2017-01-11 10:30:00,31.25,31.33,31.23,31.33,23686.0,31.25,31.33,31.23,31.33,23686.0
2017-01-11 10:35:00,31.33,31.36,31.28,31.32,51802.0,31.33,31.36,31.28,31.32,51802.0
2017-01-11 10:40:00,31.3,31.31,31.2,31.23,21448.0,31.3,31.31,31.2,31.23,21448.0
2017-01-11 10:45:00,31.21,31.24,31.17,31.19,24986.0,31.21,31.24,31.17,31.19,24986.0
2017-01-11 10:50:00,31.19,31.19,31.1,31.11,16652.0,31.19,31.19,31.1,31.11,16652.0
2017-01-11 10:55:00,31.09,31.09,31.04,31.05,17124.0,31.09,31.09,31.04,31.05,17124.0
2017-01-11 11:00:00,31.06,31.08,31.05,31.08,16466.0,31.06,31.08,31.05,31.08,16466.0
2017-01-11 11:05:00,31.08,31.11,31.04,31.06,11764.0,31.08,31.11,31.04,31.06,11764.0
2017-01-11 11:10:00,31.06,31.07,31.02,31.03,6102.0,31.06,31.07,31.02,31.03,6102.0
2017-01-11 11:15:00,31.03,31.08,31.03,31.05,14808.0,31.03,31.08,31.03,31.05,14808.0
2017-01-11 11:20:00,31.04,31.07,30.92,30.92,51754.0,31.04,31.07,30.92,30.92,51754.0
2017-01-11 11:25:00,30.91,30.93,30.67,30.7,14948.0,30.91,30.93,30.67,30.7,14948.0
2017-01-11 11:30:00,30.73,30.73,30.59,30.6,58090.0,30.73,30.73,30.59,30.6,58090.0
2017-01-11 11:35:00,30.6,30.63,30.58,30.61,59818.0,30.6,30.63,30.58,30.61,59818.0
2017-01-11 11:40:00,30.63,30.67,30.52,30.64,139462.0,30.63,30.67,30.52,30.64,139462.0
2017-01-11 11:45:00,30.66,30.75,30.63,30.69,24018.0,30.66,30.75,30.63,30.69,24018.0
2017-01-11 11:50:00,30.68,30.73,30.59,30.73,84530.0,30.68,30.73,30.59,30.73,84530.0
2017-01-11 11:55:00,30.73,30.97,30.73,30.95,44580.0,30.73,30.97,30.73,30.95,44580.0
2017-01-11 12:00:00,30.97,31.02,30.95,30.99,25664.0,30.97,31.02,30.95,30.99,25664.0
2017-01-11 12:05:00,31.0,31.02,30.95,30.97,16266.0,31.0,31.02,30.95,30.97,16266.0
2017-01-11 12:10:00,30.97,30.99,30.86,30.89,12136.0,30.97,30.99,30.86,30.89,12136.0
2017-01-11 12:15:00,30.89,30.91,30.85,30.89,11010.0,30.89,30.91,30.85,30.89,11010.0
2017-01-11 12:20:00,30.86,30.87,30.76,30.81,17920.0,30.86,30.87,30.76,30.81,17920.0
2017-01-11 12:25:00,30.82,30.89,30.81,30.86,11822.0,30.82,30.89,30.81,30.86,11822.0
2017-01-11 12:30:00,30.85,30.88,30.8,30.81,13594.0,30.85,30.88,30.8,30.81,13594.0
2017-01-11 12:35:00,30.83,30.9,30.83,30.84,15500.0,30.83,30.9,30.83,30.84,15500.0
2017-01-11 12:40:00,30.86,30.86,30.75,30.76,22380.0,30.86,30.86,30.75,30.76,22380.0
2017-01-11 12:45:00,30.75,30.77,30.73,30.75,38018.0,30.75,30.77,30.73,30.75,38018.0
2017-01-11 12:50:00,30.76,30.78,30.75,30.78,7750.0,30.76,30.78,30.75,30.78,7750.0
2017-01-11 12:55:00,30.79,30.83,30.79,30.83,24268.0,30.79,30.83,30.79,30.83,24268.0
2017-01-11 13:00:00,30.82,30.86,30.82,30.83,5758.0,30.82,30.86,30.82,30.83,5758.0
2017-01-11 13:05:00,30.83,30.86,30.81,30.81,8044.0,30.83,30.86,30.81,30.81,8044.0
2017-01-11 13:10:00,30.77,30.77,30.72,30.74,14086.0,30.77,30.77,30.72,30.74,14086.0
2017-01-11 13:15:00,30.74,30.74,30.68,30.72,8736.0,30.74,30.74,30.68,30.72,8736.0
2017-01-11 13:20:00,30.73,30.73,30.7,30.7,29876.0,30.73,30.73,30.7,30.7,29876.0
2017-01-11 13:25:00,30.7,30.7,30.61,30.61,19006.0,30.7,30.7,30.61,30.61,19006.0
2017-01-11 13:30:00,30.61,30.65,30.6,30.64,19270.0,30.61,30.65,30.6,30.64,19270.0
2017-01-11 13:35:00,30.63,30.75,30.62,30.75,11236.0,30.63,30.75,30.62,30.75,11236.0
2017-01-11 13:40:00,30.77,30.77,30.73,30.74,8268.0,30.77,30.77,30.73,30.74,8268.0
2017-01-11 13:45:00,30.75,30.79,30.75,30.78,9776.0,30.75,30.79,30.75,30.78,9776.0
2017-01-11 13:50:00,30.77,30.78,30.75,30.77,12706.0,30.77,30.78,30.75,30.77,12706.0
2017-01-11 13:55:00,30.78,30.81,30.77,30.8,8340.0,30.78,30.81,30.77,30.8,8340.0
2017-01-11 14:00:00,30.79,30.8,30.77,30.78,13394.0,30.79,30.8,30.77,30.78,13394.0
2017-01-11 14:05:00,30.78,30.79,30.73,30.73,15052.0,30.78,30.79,30.73,30.73,15052.0
2017-01-11 14:10:00,30.73,30.76,30.73,30.75,7504.0,30.73,30.76,30.73,30.75,7504.0
2017-01-11 14:15:00,30.76,30.82,30.75,30.8,15444.0,30.76,30.82,30.75,30.8,15444.0
2017-01-11 14:20:00,30.8,30.8,30.77,30.78,19764.0,30.8,30.8,30.77,30.78,19764.0
2017-01-11 14:25:00,30.78,30.81,30.77,30.77,16104.0,30.78,30.81,30.77,30.77,16104.0
2017-01-11 14:30:00,30.77,30.8,30.77,30.78,19154.0,30.77,30.8,30.77,30.78,19154.0
2017-01-11 14:35:00,30.78,30.8,30.77,30.79,21946.0,30.78,30.8,30.77,30.79,21946.0
2017-01-11 14:40:00,30.79,30.81,30.79,30.79,8158.0,30.79,30.81,30.79,30.79,8158.0
2017-01-11 14:45:00,30.78,30.79,30.76,30.79,16486.0,30.78,30.79,30.76,30.79,16486.0
2017-01-11 14:50:00,30.78,30.78,30.76,30.77,25208.0,30.78,30.78,30.76,30.77,25208.0
2017-01-11 14:55:00,30.76,30.8,30.76,30.8,35222.0,30.76,30.8,30.76,30.8,35222.0
2017-01-11 15:00:00,30.79,30.81,30.79,30.8,18938.0,30.79,30.81,30.79,30.8,18938.0
2017-01-11 15:05:00,30.81,30.83,30.81,30.81,13306.0,30.81,30.83,30.81,30.81,13306.0
2017-01-11 15:10:00,30.81,30.83,30.81,30.83,19828.0,30.81,30.83,30.81,30.83,19828.0
2017-01-11 15:15:00,30.82,30.85,30.82,30.85,11072.0,30.82,30.85,30.82,30.85,11072.0
2017-01-11 15:20:00,30.86,30.86,30.83,30.86,17768.0,30.86,30.86,30.83,30.86,17768.0
2017-01-11 15:25:00,30.85,30.85,30.82,30.84,23200.0,30.85,30.85,30.82,30.84,23200.0
2017-01-11 15:30:00,30.84,30.84,30.81,30.83,78862.0,30.84,30.84,30.81,30.83,78862.0
2017-01-11 15:35:00,30.83,30.86,30.83,30.86,23636.0,30.83,30.86,30.83,30.86,23636.0
2017-01-11 15:40:00,30.85,30.85,30.82,30.83,22262.0,30.85,30.85,30.82,30.83,22262.0
2017-01-11 15:45:00,30.83,30.85,30.83,30.85,33366.0,30.83,30.85,30.83,30.85,33366.0
2017-01-11 15:50:00,30.85,30.86,30.82,30.84,55490.0,30.85,30.86,30.82,30.84,55490.0
2017-01-11 15:55:00,30.84,30.85,30.82,30.85,113312.0,30.84,30.85,30.82,30.85,113312.0
2017-01-12 09:30:00,30.66,30.78,30.58,30.75,36972.0,30.66,30.78,30.58,30.75,36972.0
2017-01-12 09:35:00,30.75,30.8,30.69,30.74,31668.0,30.75,30.8,30.69,30.74,31668.0
2017-01-12 09:40:00,30.74,30.86,30.72,30.85,19926.0,30.74,30.86,30.72,30.85,19926.0
2017-01-12 09:45:00,30.82,30.87,30.82,30.84,11800.0,30.82,30.87,30.82,30.84,11800.0
2017-01-12 09:50:00,30.8,30.8,30.75,30.77,9626.0,30.8,30.8,30.75,30.77,9626.0
2017-01-12 09:55:00,30.78,30.97,30.76,30.97,13100.0,30.78,30.97,30.76,30.97,13100.0
2017-01-12 10:00:00,30.97,30.97,30.89,30.93,34336.0,30.97,30.97,30.89,30.93,34336.0
2017-01-12 10:05:00,30.95,30.96,30.88,30.95,80616.0,30.95,30.96,30.88,30.95,80616.0
2017-01-12 10:10:00,30.95,31.09,30.93,31.04,107010.0,30.95,31.09,30.93,31.04,107010.0
2017-01-12 10:15:00,31.04,31.18,31.04,31.12,50716.0,31.04,31.18,31.04,31.12,50716.0
2017-01-12 10:20:00,31.11,31.16,31.1,31.15,19800.0,31.11,31.16,31.1,31.15,19800.0
2017-01-12 10:25:00,31.15,31.24,31.15,31.23,46024.0,31.15,31.24,31.15,31.23,46024.0
2017-01-12 10:30:00,31.23,31.23,31.17,31.23,87266.0,31.23,31.23,31.17,31.23,87266.0
2017-01-12 10:35:00,31.23,31.27,31.21,31.27,45224.0,31.23,31.27,31.21,31.27,45224.0
2017-01-12 10:40:00,31.26,31.26,31.17,31.22,41666.0,31.26,31.26,31.17,31.22,41666.0
2017-01-12 10:45:00,31.21,31.3,31.2,31.29,32892.0,31.21,31.3,31.2,31.29,32892.0
2017-01-12 10:50:00,31.29,31.32,31.24,31.24,65604.0,31.29,31.32,31.24,31.24,65604.0
2017-01-12 10:55:00,31.24,31.29,31.2,31.28,130994.0,31.24,31.29,31.2,31.28,130994.0
2017-01-12 11:00:00,31.27,31.3,31.24,31.27,52772.0,31.27,31.3,31.24,31.27,52772.0
2017-01-12 11:05:00,31.26,31.28,31.23,31.25,27056.0,31.26,31.28,31.23,31.25,27056.0
2017-01-12 11:10:00,31.25,31.29,31.22,31.24,10948.0,31.25,31.29,31.22,31.24,10948.0
2017-01-12 11:15:00,31.24,31.3,31.21,31.27,36168.0,31.24,31.3,31.21,31.27,36168.0
2017-01-12 11:20:00,31.27,31.28,31.25,31.27,31922.0,31.27,31.28,31.25,31.27,31922.0
2017-01-12 11:25:00,31.27,31.31,31.27,31.28,127294.0,31.27,31.31,31.27,31.28,127294.0
2017-01-12 11:30:00,31.27,31.31,31.25,31.26,32460.0,31.27,31.31,31.25,31.26,32460.0
2017-01-12 11:35:00,31.27,31.28,31.17,31.18,62696.0,31.27,31.28,31.17,31.18,62696.0
2017-01-12 11:40:00,31.18,31.18,31.16,31.18,35452.0,31.18,31.18,31.16,31.18,35452.0
2017-01-12 11:45:00,31.17,31.2,31.17,31.2,25132.0,31.17,31.2,31.17,31.2,25132.0
2017-01-12 11:50:00,31.19,31.22,31.16,31.16,8800.0,31.19,31.22,31.16,31.16,8800.0
2017-01-12 11:55:00,31.18,31.23,31.16,31.23,18896.0,31.18,31.23,31.16,31.23,18896.0
2017-01-12 12:00:00,31.23,31.31,31.19,31.27,34838.0,31.23,31.31,31.19,31.27,34838.0
2017-01-12 12:05:00,31.26,31.32,31.25,31.26,13154.0,31.26,31.32,31.25,31.26,13154.0
2017-01-12 12:10:00,31.26,31.26,31.22,31.22,1594.0,31.26,31.26,31.22,31.22,1594.0
2017-01-12 12:15:00,31.19,31.27,31.19,31.26,8826.0,31.19,31.27,31.19,31.26,8826.0
2017-01-12 12:20:00,31.26,31.27,31.26,31.26,12200.0,31.26,31.27,31.26,31.26,12200.0
2017-01-12 12:25:00,31.25,31.26,31.24,31.24,5510.0,31.25,31.26,31.24,31.24,5510.0
2017-01-12 12:30:00,31.24,31.25,31.23,31.24,4200.0,31.24,31.25,31.23,31.24,4200.0
2017-01-12 12:35:00,31.23,31.25,31.22,31.22,4004.0,31.23,31.25,31.22,31.22,4004.0
2017-01-12 12:40:00,31.21,31.21,31.17,31.18,13228.0,31.21,31.21,31.17,31.18,13228.0
2017-01-12 12:45:00,31.18,31.21,31.17,31.2,29000.0,31.18,31.21,31.17,31.2,29000.0
2017-01-12 12:50:00,31.18,31.21,31.17,31.17,14600.0,31.18,31.21,31.17,31.17,14600.0
2017-01-12 12:55:00,31.18,31.21,31.13,31.17,23500.0,31.18,31.21,31.13,31.17,23500.0
2017-01-12 13:00:00,31.17,31.18,31.15,31.15,4600.0,31.17,31.18,31.15,31.15,4600.0
2017-01-12 13:05:00,31.14,31.16,31.1,31.15,11286.0,31.14,31.16,31.1,31.15,11286.0
2017-01-12 13:10:00,31.13,31.21,31.12,31.19,21628.0,31.13,31.21,31.12,31.19,21628.0
2017-01-12 13:15:00,31.19,31.28,31.18,31.27,59244.0,31.19,31.28,31.18,31.27,59244.0
2017-01-12 13:20:00,31.27,31.31,31.27,31.27,86510.0,31.27,31.31,31.27,31.27,86510.0
2017-01-12 13:25:00,31.26,31.29,31.25,31.28,14838.0,31.26,31.29,31.25,31.28,14838.0
2017-01-12 13:30:00,31.28,31.3,31.26,31.26,14450.0,31.28,31.3,31.26,31.26,14450.0
2017-01-12 13:35:00,31.27,31.33,31.26,31.33,22130.0,31.27,31.33,31.26,31.33,22130.0
2017-01-12 13:40:00,31.34,31.34,31.3,31.31,16384.0,31.34,31.34,31.3,31.31,16384.0
2017-01-12 13:45:00,31.31,31.32,31.3,31.31,6302.0,31.31,31.32,31.3,31.31,6302.0
2017-01-12 13:50:00,31.3,31.31,31.27,31.3,69268.0,31.3,31.31,31.27,31.3,69268.0
2017-01-12 13:55:00,31.31,31.31,31.28,31.3,12186.0,31.31,31.31,31.28,31.3,12186.0
2017-01-12 14:00:00,31.3,31.32,31.24,31.27,19646.0,31.3,31.32,31.24,31.27,19646.0
2017-01-12 14:05:00,31.28,31.3,31.24,31.25,25900.0,31.28,31.3,31.24,31.25,25900.0
2017-01-12 14:10:00,31.25,31.29,31.25,31.29,10634.0,31.25,31.29,31.25,31.29,10634.0
2017-01-12 14:15:00,31.3,31.34,31.29,31.33,24640.0,31.3,31.34,31.29,31.33,24640.0
2017-01-12 14:20:00,31.32,31.35,31.32,31.34,25574.0,31.32,31.35,31.32,31.34,25574.0
2017-01-12 14:25:00,31.34,31.36,31.3,31.33,111044.0,31.34,31.36,31.3,31.33,111044.0
2017-01-12 14:30:00,31.34,31.38,31.34,31.36,118868.0,31.34,31.38,31.34,31.36,118868.0
2017-01-12 14:35:00,31.36,31.38,31.33,31.36,38092.0,31.36,31.38,31.33,31.36,38092.0
2017-01-12 14:40:00,31.36,31.38,31.34,31.35,12894.0,31.36,31.38,31.34,31.35,12894.0
2017-01-12 14:45:00,31.34,31.35,31.32,31.33,15160.0,31.34,31.35,31.32,31.33,15160.0
2017-01-12 14:50:00,31.34,31.38,31.33,31.36,39408.0,31.34,31.38,31.33,31.36,39408.0
2017-01-12 14:55:00,31.36,31.38,31.3,31.36,38780.0,31.36,31.38,31.3,31.36,38780.0
2017-01-12 15:00:00,31.36,31.37,31.34,31.35,29758.0,31.36,31.37,31.34,31.35,29758.0
2017-01-12 15:05:00,31.36,31.36,31.34,31.36,115364.0,31.36,31.36,31.34,31.36,115364.0
2017-01-12 15:10:00,31.35,31.38,31.34,31.36,41018.0,31.35,31.38,31.34,31.36,41018.0
2017-01-12 15:15:00,31.35,31.36,31.34,31.36,26808.0,31.35,31.36,31.34,31.36,26808.0
2017-01-12 15:20:00,31.36,31.36,31.35,31.36,10920.0,31.36,31.36,31.35,31.36,10920.0
2017-01-12 15:25:00,31.36,31.36,31.35,31.35,24774.0,31.36,31.36,31.35,31.35,24774.0
2017-01-12 15:30:00,31.35,31.38,31.35,31.35,40908.0,31.35,31.38,31.35,31.35,40908.0
2017-01-12 15:35:00,31.35,31.35,31.32,31.34,26600.0,31.35,31.35,31.32,31.34,26600.0
2017-01-12 15:40:00,31.34,31.37,31.33,31.35,80654.0,31.34,31.37,31.33,31.35,80654.0
2017-01-12 15:45:00,31.34,31.36,31.33,31.35,60904.0,31.34,31.36,31.33,31.35,60904.0
2017-01-12 15:50:00,31.36,31.36,31.34,31.36,188418.0,31.36,31.36,31.34,31.36,188418.0
2017-01-12 15:55:00,31.36,31.38,31.35,31.36,120440.0,31.36,31.38,31.35,31.36,120440.0
2017-01-13 09:30:00,31.35,31.42,31.25,31.4,23704.0,31.35,31.42,31.25,31.4,23704.0
2017-01-13 09:35:00,31.47,31.54,31.42,31.44,24770.0,31.47,31.54,31.42,31.44,24770.0
2017-01-13 09:40:00,31.42,31.49,31.41,31.48,38816.0,31.42,31.49,31.41,31.48,38816.0
2017-01-13 09:45:00,31.46,31.5,31.43,31.43,17598.0,31.46,31.5,31.43,31.43,17598.0
2017-01-13 09:50:00,31.43,31.45,31.33,31.34,12656.0,31.43,31.45,31.33,31.34,12656.0
2017-01-13 09:55:00,31.35,31.39,31.31,31.39,17548.0,31.35,31.39,31.31,31.39,17548.0
2017-01-13 10:00:00,31.4,31.45,31.37,31.38,34394.0,31.4,31.45,31.37,31.38,34394.0
2017-01-13 10:05:00,31.38,31.43,31.38,31.43,9706.0,31.38,31.43,31.38,31.43,9706.0
2017-01-13 10:10:00,31.43,31.45,31.39,31.39,18428.0,31.43,31.45,31.39,31.39,18428.0
2017-01-13 10:15:00,31.4,31.41,31.38,31.4,13672.0,31.4,31.41,31.38,31.4,13672.0
2017-01-13 10:20:00,31.39,31.46,31.39,31.43,20200.0,31.39,31.46,31.39,31.43,20200.0
2017-01-13 10:25:00,31.45,31.48,31.43,31.46,24684.0,31.45,31.48,31.43,31.46,24684.0
2017-01-13 10:30:00,31.46,31.5,31.46,31.49,20512.0,31.46,31.5,31.46,31.49,20512.0
2017-01-13 10:35:00,31.49,31.49,31.42,31.45,23084.0,31.49,31.49,31.42,31.45,23084.0
2017-01-13 10:40:00,31.45,31.47,31.42,31.43,15192.0,31.45,31.47,31.42,31.43,15192.0
2017-01-13 10:45:00,31.44,31.44,31.39,31.39,9498.0,31.44,31.44,31.39,31.39,9498.0
2017-01-13 10:50:00,31.38,31.45,31.36,31.41,13172.0,31.38,31.45,31.36,31.41,13172.0
2017-01-13 10:55:00,31.41,31.41,31.38,31.38,12200.0,31.41,31.41,31.38,31.38,12200.0
2017-01-13 11:00:00,31.38,31.39,31.35,31.36,63814.0,31.38,31.39,31.35,31.36,63814.0
2017-01-13 11:05:00,31.36,31.36,31.31,31.34,18790.0,31.36,31.36,31.31,31.34,18790.0
2017-01-13 11:10:00,31.34,31.36,31.33,31.34,16932.0,31.34,31.36,31.33,31.34,16932.0
2017-01-13 11:15:00,31.35,31.36,31.31,31.31,14370.0,31.35,31.36,31.31,31.31,14370.0
2017-01-13 11:20:00,31.32,31.33,31.29,31.29,18406.0,31.32,31.33,31.29,31.29,18406.0
2017-01-13 11:25:00,31.28,31.3,31.28,31.29,10210.0,31.28,31.3,31.28,31.29,10210.0
2017-01-13 11:30:00,31.3,31.3,31.25,31.3,29306.0,31.3,31.3,31.25,31.3,29306.0
2017-01-13 11:35:00,31.31,31.34,31.31,31.34,17198.0,31.31,31.34,31.31,31.34,17198.0
2017-01-13 11:40:00,31.33,31.35,31.31,31.35,10794.0,31.33,31.35,31.31,31.35,10794.0
2017-01-13 11:45:00,31.35,31.38,31.32,31.36,18394.0,31.35,31.38,31.32,31.36,18394.0
2017-01-13 11:50:00,31.37,31.38,31.33,31.36,7508.0,31.37,31.38,31.33,31.36,7508.0
2017-01-13 11:55:00,31.38,31.39,31.33,31.35,27088.0,31.38,31.39,31.33,31.35,27088.0
2017-01-13 12:00:00,31.37,31.4,31.36,31.4,7300.0,31.37,31.4,31.36,31.4,7300.0
2017-01-13 12:05:00,31.41,31.48,31.41,31.48,31318.0,31.41,31.48,31.41,31.48,31318.0
2017-01-13 12:10:00,31.48,31.49,31.45,31.48,18570.0,31.48,31.49,31.45,31.48,18570.0
2017-01-13 12:15:00,31.48,31.49,31.47,31.47,6576.0,31.48,31.49,31.47,31.47,6576.0
2017-01-13 12:20:00,31.47,31.48,31.45,31.47,12072.0,31.47,31.48,31.45,31.47,12072.0
2017-01-13 12:25:00,31.48,31.49,31.47,31.49,4400.0,31.48,31.49,31.47,31.49,4400.0
2017-01-13 12:30:00,31.49,31.49,31.46,31.47,12400.0,31.49,31.49,31.46,31.47,12400.0
2017-01-13 12:35:00,31.46,31.48,31.46,31.47,3200.0,31.46,31.48,31.46,31.47,3200.0
2017-01-13 12:40:00,31.48,31.48,31.41,31.41,10800.0,31.48,31.48,31.41,31.41,10800.0
2017-01-13 12:45:00,31.42,31.43,31.41,31.43,2200.0,31.42,31.43,31.41,31.43,2200.0
2017-01-13 12:50:00,31.43,31.47,31.43,31.47,2400.0,31.43,31.47,31.43,31.47,2400.0
2017-01-13 12:55:00,31.46,31.47,31.45,31.47,10444.0,31.46,31.47,31.45,31.47,10444.0
2017-01-13 13:00:00,31.47,31.52,31.47,31.5,7600.0,31.47,31.52,31.47,31.5,7600.0
2017-01-13 13:05:00,31.5,31.5,31.45,31.46,8990.0,31.5,31.5,31.45,31.46,8990.0
2017-01-13 13:10:00,31.46,31.48,31.46,31.48,9600.0,31.46,31.48,31.46,31.48,9600.0
2017-01-13 13:15:00,31.47,31.51,31.47,31.48,36728.0,31.47,31.51,31.47,31.48,36728.0
2017-01-13 13:20:00,31.48,31.5,31.48,31.48,10698.0,31.48,31.5,31.48,31.48,10698.0
2017-01-13 13:25:00,31.48,31.48,31.46,31.47,8372.0,31.48,31.48,31.46,31.47,8372.0
2017-01-13 13:30:00,31.47,31.5,31.46,31.49,10422.0,31.47,31.5,31.46,31.49,10422.0
2017-01-13 13:35:00,31.5,31.5,31.46,31.48,20610.0,31.5,31.5,31.46,31.48,20610.0
2017-01-13 13:40:00,31.48,31.48,31.45,31.46,46664.0,31.48,31.48,31.45,31.46,46664.0
2017-01-13 13:45:00,31.47,31.47,31.45,31.45,8540.0,31.47,31.47,31.45,31.45,8540.0
2017-01-13 13:50:00,31.45,31.47,31.44,31.46,23104.0,31.45,31.47,31.44,31.46,23104.0
2017-01-13 13:55:00,31.46,31.47,31.45,31.45,14540.0,31.46,31.47,31.45,31.45,14540.0
2017-01-13 14:00:00,31.45,31.46,31.43,31.43,21956.0,31.45,31.46,31.43,31.43,21956.0
2017-01-13 14:05:00,31.43,31.43,31.39,31.39,16350.0,31.43,31.43,31.39,31.39,16350.0
2017-01-13 14:10:00,31.38,31.38,31.35,31.36,6568.0,31.38,31.38,31.35,31.36,6568.0
2017-01-13 14:15:00,31.36,31.42,31.36,31.42,14962.0,31.36,31.42,31.36,31.42,14962.0
2017-01-13 14:20:00,31.41,31.44,31.41,31.44,8846.0,31.41,31.44,31.41,31.44,8846.0
2017-01-13 14:25:00,31.44,31.46,31.43,31.45,32146.0,31.44,31.46,31.43,31.45,32146.0
2017-01-13 14:30:00,31.45,31.45,31.39,31.4,23472.0,31.45,31.45,31.39,31.4,23472.0
2017-01-13 14:35:00,31.4,31.4,31.37,31.39,9206.0,31.4,31.4,31.37,31.39,9206.0
2017-01-13 14:40:00,31.38,31.39,31.35,31.35,7144.0,31.38,31.39,31.35,31.35,7144.0
2017-01-13 14:45:00,31.35,31.35,31.32,31.33,7762.0,31.35,31.35,31.32,31.33,7762.0
2017-01-13 14:50:00,31.33,31.33,31.3,31.31,7722.0,31.33,31.33,31.3,31.31,7722.0
2017-01-13 14:55:00,31.31,31.35,31.31,31.35,8858.0,31.31,31.35,31.31,31.35,8858.0
2017-01-13 15:00:00,31.35,31.36,31.33,31.34,10798.0,31.35,31.36,31.33,31.34,10798.0
2017-01-13 15:05:00,31.35,31.36,31.34,31.36,9102.0,31.35,31.36,31.34,31.36,9102.0
2017-01-13 15:10:00,31.36,31.39,31.36,31.39,21868.0,31.36,31.39,31.36,31.39,21868.0
2017-01-13 15:15:00,31.39,31.42,31.39,31.42,16300.0,31.39,31.42,31.39,31.42,16300.0
2017-01-13 15:20:00,31.42,31.42,31.38,31.38,34664.0,31.42,31.42,31.38,31.38,34664.0
2017-01-13 15:25:00,31.38,31.38,31.36,31.36,10740.0,31.38,31.38,31.36,31.36,10740.0
2017-01-13 15:30:00,31.36,31.36,31.3,31.31,13508.0,31.36,31.36,31.3,31.31,13508.0
2017-01-13 15:35:00,31.32,31.34,31.31,31.34,11982.0,31.32,31.34,31.31,31.34,11982.0
2017-01-13 15:40:00,31.34,31.35,31.33,31.35,35104.0,31.34,31.35,31.33,31.35,35104.0
2017-01-13 15:45:00,31.35,31.43,31.34,31.43,110920.0,31.35,31.43,31.34,31.43,110920.0
2017-01-13 15:50:00,31.43,31.43,31.36,31.36,35312.0,31.43,31.43,31.36,31.36,35312.0
2017-01-13 15:55:00,31.36,31.38,31.32,31.33,105834.0,31.36,31.38,31.32,31.33,105834.0
2017-01-17 09:30:00,31.25,31.3,31.11,31.18,21626.0,31.25,31.3,31.11,31.18,21626.0
2017-01-17 09:35:00,31.15,31.16,30.77,30.85,38674.0,31.15,31.16,30.77,30.85,38674.0
2017-01-17 09:40:00,30.84,30.84,30.72,30.72,27252.0,30.84,30.84,30.72,30.72,27252.0
2017-01-17 09:45:00,30.72,30.96,30.71,30.96,32722.0,30.72,30.96,30.71,30.96,32722.0
2017-01-17 09:50:00,30.99,31.32,30.98,31.32,27030.0,30.99,31.32,30.98,31.32,27030.0
2017-01-17 09:55:00,31.27,31.43,31.25,31.38,62142.0,31.27,31.43,31.25,31.38,62142.0
2017-01-17 10:00:00,31.36,31.47,31.27,31.47,49242.0,31.36,31.47,31.27,31.47,49242.0
2017-01-17 10:05:00,31.47,31.47,31.38,31.39,41852.0,31.47,31.47,31.38,31.39,41852.0
2017-01-17 10:10:00,31.4,31.42,31.38,31.4,21410.0,31.4,31.42,31.38,31.4,21410.0
2017-01-17 10:15:00,31.41,31.52,31.4,31.46,27308.0,31.41,31.52,31.4,31.46,27308.0
2017-01-17 10:20:00,31.47,31.5,31.42,31.42,9842.0,31.47,31.5,31.42,31.42,9842.0
2017-01-17 10:25:00,31.44,31.44,31.39,31.39,14770.0,31.44,31.44,31.39,31.39,14770.0
2017-01-17 10:30:00,31.39,31.49,31.39,31.49,13362.0,31.39,31.49,31.39,31.49,13362.0
2017-01-17 10:35:00,31.49,31.59,31.49,31.56,23784.0,31.49,31.59,31.49,31.56,23784.0
2017-01-17 10:40:00,31.56,31.58,31.51,31.58,35348.0,31.56,31.58,31.51,31.58,35348.0
2017-01-17 10:45:00,31.58,31.61,31.57,31.57,51728.0,31.58,31.61,31.57,31.57,51728.0
2017-01-17 10:50:00,31.57,31.57,31.54,31.55,29632.0,31.57,31.57,31.54,31.55,29632.0
2017-01-17 10:55:00,31.56,31.56,31.51,31.53,16178.0,31.56,31.56,31.51,31.53,16178.0
2017-01-17 11:00:00,31.53,31.54,31.5,31.53,13052.0,31.53,31.54,31.5,31.53,13052.0
2017-01-17 11:05:00,31.5,31.51,31.46,31.49,6586.0,31.5,31.51,31.46,31.49,6586.0
2017-01-17 11:10:00,31.48,31.51,31.46,31.46,8662.0,31.48,31.51,31.46,31.46,8662.0
2017-01-17 11:15:00,31.48,31.48,31.44,31.47,11006.0,31.48,31.48,31.44,31.47,11006.0
2017-01-17 11:20:00,31.48,31.52,31.47,31.51,12776.0,31.48,31.52,31.47,31.51,12776.0
2017-01-17 11:25:00,31.51,31.52,31.48,31.52,11440.0,31.51,31.52,31.48,31.52,11440.0
2017-01-17 11:30:00,31.52,31.52,31.48,31.51,9128.0,31.52,31.52,31.48,31.51,9128.0
2017-01-17 11:35:00,31.5,31.55,31.5,31.52,16276.0,31.5,31.55,31.5,31.52,16276.0
2017-01-17 11:40:00,31.52,31.52,31.49,31.5,4752.0,31.52,31.52,31.49,31.5,4752.0
2017-01-17 11:45:00,31.5,31.55,31.5,31.53,8200.0,31.5,31.55,31.5,31.53,8200.0
2017-01-17 11:50:00,31.53,31.55,31.52,31.52,10816.0,31.53,31.55,31.52,31.52,10816.0
2017-01-17 11:55:00,31.53,31.53,31.5,31.5,11560.0,31.53,31.53,31.5,31.5,11560.0
2017-01-17 12:00:00,31.51,31.52,31.49,31.49,4906.0,31.51,31.52,31.49,31.49,4906.0
2017-01-17 12:05:00,31.5,31.5,31.45,31.46,7170.0,31.5,31.5,31.45,31.46,7170.0
2017-01-17 12:10:00,31.44,31.48,31.43,31.45,8372.0,31.44,31.48,31.43,31.45,8372.0
2017-01-17 12:15:00,31.44,31.47,31.43,31.43,3600.0,31.44,31.47,31.43,31.43,3600.0
2017-01-17 12:20:00,31.43,31.43,31.4,31.4,7138.0,31.43,31.43,31.4,31.4,7138.0
2017-01-17 12:25:00,31.42,31.48,31.42,31.48,23390.0,31.42,31.48,31.42,31.48,23390.0
2017-01-17 12:30:00,31.49,31.49,31.45,31.48,6742.0,31.49,31.49,31.45,31.48,6742.0
2017-01-17 12:35:00,31.48,31.48,31.42,31.45,19016.0,31.48,31.48,31.42,31.45,19016.0
2017-01-17 12:40:00,31.46,31.48,31.45,31.47,9530.0,31.46,31.48,31.45,31.47,9530.0
2017-01-17 12:45:00,31.45,31.47,31.44,31.46,4374.0,31.45,31.47,31.44,31.46,4374.0
2017-01-17 12:50:00,31.46,31.49,31.44,31.44,7440.0,31.46,31.49,31.44,31.44,7440.0
2017-01-17 12:55:00,31.43,31.45,31.43,31.43,2248.0,31.43,31.45,31.43,31.43,2248.0
2017-01-17 13:00:00,31.43,31.43,31.41,31.43,5660.0,31.43,31.43,31.41,31.43,5660.0
2017-01-17 13:05:00,31.43,31.45,31.43,31.44,1400.0,31.43,31.45,31.43,31.44,1400.0
2017-01-17 13:10:00,31.45,31.47,31.43,31.47,2800.0,31.45,31.47,31.43,31.47,2800.0
2017-01-17 13:15:00,31.47,31.49,31.46,31.46,5688.0,31.47,31.49,31.46,31.46,5688.0
2017-01-17 13:20:00,31.47,31.47,31.45,31.45,6684.0,31.47,31.47,31.45,31.45,6684.0
2017-01-17 13:25:00,31.45,31.47,31.45,31.46,8902.0,31.45,31.47,31.45,31.46,8902.0
2017-01-17 13:30:00,31.47,31.5,31.47,31.48,10572.0,31.47,31.5,31.47,31.48,10572.0
2017-01-17 13:35:00,31.5,31.51,31.49,31.5,10348.0,31.5,31.51,31.49,31.5,10348.0
2017-01-17 13:40:00,31.5,31.5,31.46,31.46,31376.0,31.5,31.5,31.46,31.46,31376.0
2017-01-17 13:45:00,31.47,31.48,31.47,31.48,1950.0,31.47,31.48,31.47,31.48,1950.0
2017-01-17 13:50:00,31.48,31.48,31.46,31.47,4598.0,31.48,31.48,31.46,31.47,4598.0
2017-01-17 13:55:00,31.46,31.48,31.46,31.47,5442.0,31.46,31.48,31.46,31.47,5442.0
2017-01-17 14:00:00,31.47,31.5,31.47,31.5,5946.0,31.47,31.5,31.47,31.5,5946.0
2017-01-17 14:05:00,31.5,31.5,31.46,31.48,9400.0,31.5,31.5,31.46,31.48,9400.0
2017-01-17 14:10:00,31.48,31.53,31.48,31.53,16578.0,31.48,31.53,31.48,31.53,16578.0
2017-01-17 14:15:00,31.52,31.53,31.5,31.52,10156.0,31.52,31.53,31.5,31.52,10156.0
2017-01-17 14:20:00,31.51,31.52,31.5,31.51,30358.0,31.51,31.52,31.5,31.51,30358.0
2017-01-17 14:25:00,31.5,31.5,31.47,31.49,18678.0,31.5,31.5,31.47,31.49,18678.0
2017-01-17 14:30:00,31.49,31.51,31.49,31.51,10396.0,31.49,31.51,31.49,31.51,10396.0
2017-01-17 14:35:00,31.51,31.52,31.45,31.47,27144.0,31.51,31.52,31.45,31.47,27144.0
2017-01-17 14:40:00,31.47,31.49,31.45,31.48,15106.0,31.47,31.49,31.45,31.48,15106.0
2017-01-17 14:45:00,31.49,31.5,31.48,31.49,11800.0,31.49,31.5,31.48,31.49,11800.0
2017-01-17 14:50:00,31.5,31.5,31.46,31.47,21740.0,31.5,31.5,31.46,31.47,21740.0
2017-01-17 14:55:00,31.47,31.49,31.47,31.49,8450.0,31.47,31.49,31.47,31.49,8450.0
2017-01-17 15:00:00,31.5,31.5,31.45,31.47,29866.0,31.5,31.5,31.45,31.47,29866.0
2017-01-17 15:05:00,31.47,31.48,31.43,31.44,29764.0,31.47,31.48,31.43,31.44,29764.0
2017-01-17 15:10:00,31.44,31.49,31.43,31.48,25078.0,31.44,31.49,31.43,31.48,25078.0
2017-01-17 15:15:00,31.48,31.5,31.47,31.49,17188.0,31.48,31.5,31.47,31.49,17188.0
2017-01-17 15:20:00,31.49,31.49,31.47,31.48,16714.0,31.49,31.49,31.47,31.48,16714.0
2017-01-17 15:25:00,31.47,31.47,31.44,31.45,28100.0,31.47,31.47,31.44,31.45,28100.0
2017-01-17 15:30:00,31.45,31.49,31.45,31.49,34324.0,31.45,31.49,31.45,31.49,34324.0
2017-01-17 15:35:00,31.5,31.52,31.49,31.51,27726.0,31.5,31.52,31.49,31.51,27726.0
2017-01-17 15:40:00,31.51,31.51,31.48,31.49,37018.0,31.51,31.51,31.48,31.49,37018.0
2017-01-17 15:45:00,31.48,31.5,31.47,31.47,33958.0,31.48,31.5,31.47,31.47,33958.0
2017-01-17 15:50:00,31.47,31.52,31.46,31.52,82250.0,31.47,31.52,31.46,31.52,82250.0
2017-01-17 15:55:00,31.52,31.55,31.52,31.54,108152.0,31.52,31.55,31.52,31.54,108152.0
2017-01-18 09:30:00,31.68,31.72,31.57,31.71,32780.0,31.68,31.72,31.57,31.71,32780.0
2017-01-18 09:35:00,31.71,31.72,31.6,31.62,40042.0,31.71,31.72,31.6,31.62,40042.0
2017-01-18 09:40:00,31.61,31.67,31.58,31.67,65544.0,31.61,31.67,31.58,31.67,65544.0
2017-01-18 09:45:00,31.67,31.68,31.57,31.57,109220.0,31.67,31.68,31.57,31.57,109220.0
2017-01-18 09:50:00,31.59,31.59,31.52,31.57,18150.0,31.59,31.59,31.52,31.57,18150.0
2017-01-18 09:55:00,31.56,31.61,31.56,31.6,10962.0,31.56,31.61,31.56,31.6,10962.0
2017-01-18 10:00:00,31.58,31.64,31.53,31.6,42014.0,31.58,31.64,31.53,31.6,42014.0
2017-01-18 10:05:00,31.59,31.6,31.46,31.46,34382.0,31.59,31.6,31.46,31.46,34382.0
2017-01-18 10:10:00,31.46,31.48,31.4,31.48,9890.0,31.46,31.48,31.4,31.48,9890.0
2017-01-18 10:15:00,31.49,31.53,31.47,31.49,108638.0,31.49,31.53,31.47,31.49,108638.0
2017-01-18 10:20:00,31.5,31.52,31.46,31.46,19966.0,31.5,31.52,31.46,31.46,19966.0
2017-01-18 10:25:00,31.48,31.5,31.43,31.49,25368.0,31.48,31.5,31.43,31.49,25368.0
2017-01-18 10:30:00,31.48,31.56,31.48,31.56,13600.0,31.48,31.56,31.48,31.56,13600.0
2017-01-18 10:35:00,31.56,31.6,31.54,31.58,19500.0,31.56,31.6,31.54,31.58,19500.0
2017-01-18 10:40:00,31.58,31.58,31.55,31.55,11150.0,31.58,31.58,31.55,31.55,11150.0
2017-01-18 10:45:00,31.56,31.59,31.56,31.57,5660.0,31.56,31.59,31.56,31.57,5660.0
2017-01-18 10:50:00,31.57,31.64,31.56,31.62,39300.0,31.57,31.64,31.56,31.62,39300.0
2017-01-18 10:55:00,31.61,31.62,31.56,31.59,13300.0,31.61,31.62,31.56,31.59,13300.0
2017-01-18 11:00:00,31.59,31.59,31.5,31.5,17562.0,31.59,31.59,31.5,31.5,17562.0
2017-01-18 11:05:00,31.5,31.52,31.49,31.52,11322.0,31.5,31.52,31.49,31.52,11322.0
2017-01-18 11:10:00,31.5,31.51,31.43,31.45,26572.0,31.5,31.51,31.43,31.45,26572.0
2017-01-18 11:15:00,31.45,31.48,31.43,31.47,22614.0,31.45,31.48,31.43,31.47,22614.0
2017-01-18 11:20:00,31.47,31.57,31.46,31.51,32700.0,31.47,31.57,31.46,31.51,32700.0
2017-01-18 11:25:00,31.52,31.52,31.49,31.49,4400.0,31.52,31.52,31.49,31.49,4400.0
2017-01-18 11:30:00,31.52,31.62,31.5,31.6,43372.0,31.52,31.62,31.5,31.6,43372.0
2017-01-18 11:35:00,31.59,31.61,31.56,31.57,17950.0,31.59,31.61,31.56,31.57,17950.0
2017-01-18 11:40:00,31.57,31.59,31.53,31.53,23246.0,31.57,31.59,31.53,31.53,23246.0
2017-01-18 11:45:00,31.53,31.54,31.48,31.53,23478.0,31.53,31.54,31.48,31.53,23478.0
2017-01-18 11:50:00,31.54,31.58,31.54,31.57,11926.0,31.54,31.58,31.54,31.57,11926.0
2017-01-18 11:55:00,31.57,31.57,31.48,31.49,9270.0,31.57,31.57,31.48,31.49,9270.0
2017-01-18 12:00:00,31.48,31.5,31.47,31.49,8718.0,31.48,31.5,31.47,31.49,8718.0
2017-01-18 12:05:00,31.48,31.49,31.47,31.48,41498.0,31.48,31.49,31.47,31.48,41498.0
2017-01-18 12:10:00,31.49,31.53,31.48,31.51,15346.0,31.49,31.53,31.48,31.51,15346.0
2017-01-18 12:15:00,31.5,31.51,31.48,31.49,9402.0,31.5,31.51,31.48,31.49,9402.0
2017-01-18 12:20:00,31.5,31.5,31.47,31.48,5734.0,31.5,31.5,31.47,31.48,5734.0
2017-01-18 12:25:00,31.47,31.49,31.45,31.49,6562.0,31.47,31.49,31.45,31.49,6562.0
2017-01-18 12:30:00,31.5,31.5,31.46,31.47,8004.0,31.5,31.5,31.46,31.47,8004.0
2017-01-18 12:35:00,31.47,31.47,31.41,31.43,35238.0,31.47,31.47,31.41,31.43,35238.0
2017-01-18 12:40:00,31.43,31.43,31.4,31.41,15622.0,31.43,31.43,31.4,31.41,15622.0
2017-01-18 12:45:00,31.4,31.46,31.4,31.44,10310.0,31.4,31.46,31.4,31.44,10310.0
2017-01-18 12:50:00,31.43,31.43,31.36,31.36,19218.0,31.43,31.43,31.36,31.36,19218.0
2017-01-18 12:55:00,31.37,31.39,31.35,31.38,19800.0,31.37,31.39,31.35,31.38,19800.0
2017-01-18 13:00:00,31.36,31.4,31.36,31.38,13300.0,31.36,31.4,31.36,31.38,13300.0
2017-01-18 13:05:00,31.38,31.42,31.37,31.4,11600.0,31.38,31.42,31.37,31.4,11600.0
2017-01-18 13:10:00,31.4,31.4,31.36,31.4,11332.0,31.4,31.4,31.36,31.4,11332.0
2017-01-18 13:15:00,31.41,31.42,31.39,31.41,9242.0,31.41,31.42,31.39,31.41,9242.0
2017-01-18 13:20:00,31.41,31.43,31.4,31.42,13800.0,31.41,31.43,31.4,31.42,13800.0
2017-01-18 13:25:00,31.42,31.45,31.41,31.42,6240.0,31.42,31.45,31.41,31.42,6240.0
2017-01-18 13:30:00,31.42,31.43,31.39,31.39,10480.0,31.42,31.43,31.39,31.39,10480.0
2017-01-18 13:35:00,31.39,31.41,31.39,31.39,10830.0,31.39,31.41,31.39,31.39,10830.0
2017-01-18 13:40:00,31.41,31.42,31.4,31.4,5572.0,31.41,31.42,31.4,31.4,5572.0
2017-01-18 13:45:00,31.4,31.41,31.39,31.39,9882.0,31.4,31.41,31.39,31.39,9882.0
2017-01-18 13:50:00,31.39,31.39,31.36,31.36,7660.0,31.39,31.39,31.36,31.36,7660.0
2017-01-18 13:55:00,31.36,31.39,31.36,31.39,8404.0,31.36,31.39,31.36,31.39,8404.0
2017-01-18 14:00:00,31.38,31.41,31.38,31.41,35204.0,31.38,31.41,31.38,31.41,35204.0
2017-01-18 14:05:00,31.42,31.47,31.42,31.45,29054.0,31.42,31.47,31.42,31.45,29054.0
2017-01-18 14:10:00,31.44,31.44,31.42,31.43,12538.0,31.44,31.44,31.42,31.43,12538.0
2017-01-18 14:15:00,31.43,31.47,31.43,31.45,26352.0,31.43,31.47,31.43,31.45,26352.0
2017-01-18 14:20:00,31.45,31.47,31.44,31.44,8252.0,31.45,31.47,31.44,31.44,8252.0
2017-01-18 14:25:00,31.45,31.45,31.41,31.41,27104.0,31.45,31.45,31.41,31.41,27104.0
2017-01-18 14:30:00,31.41,31.42,31.4,31.42,10420.0,31.41,31.42,31.4,31.42,10420.0
2017-01-18 14:35:00,31.43,31.43,31.4,31.4,35288.0,31.43,31.43,31.4,31.4,35288.0
2017-01-18 14:40:00,31.41,31.41,31.39,31.4,33932.0,31.41,31.41,31.39,31.4,33932.0
2017-01-18 14:45:00,31.4,31.41,31.38,31.39,16108.0,31.4,31.41,31.38,31.39,16108.0
2017-01-18 14:50:00,31.39,31.42,31.38,31.39,20470.0,31.39,31.42,31.38,31.39,20470.0
2017-01-18 14:55:00,31.4,31.41,31.36,31.36,19210.0,31.4,31.41,31.36,31.36,19210.0
2017-01-18 15:00:00,31.36,31.42,31.36,31.42,133148.0,31.36,31.42,31.36,31.42,133148.0
2017-01-18 15:05:00,31.42,31.46,31.42,31.45,26974.0,31.42,31.46,31.42,31.45,26974.0
2017-01-18 15:10:00,31.45,31.49,31.45,31.48,25022.0,31.45,31.49,31.45,31.48,25022.0
2017-01-18 15:15:00,31.48,31.5,31.46,31.49,13696.0,31.48,31.5,31.46,31.49,13696.0
2017-01-18 15:20:00,31.49,31.49,31.43,31.43,23600.0,31.49,31.49,31.43,31.43,23600.0
2017-01-18 15:25:00,31.43,31.44,31.42,31.43,24000.0,31.43,31.44,31.42,31.43,24000.0
2017-01-18 15:30:00,31.43,31.45,31.41,31.43,30294.0,31.43,31.45,31.41,31.43,30294.0
2017-01-18 15:35:00,31.43,31.46,31.43,31.45,35874.0,31.43,31.46,31.43,31.45,35874.0
2017-01-18 15:40:00,31.45,31.46,31.41,31.43,37720.0,31.45,31.46,31.41,31.43,37720.0
2017-01-18 15:45:00,31.43,31.45,31.41,31.41,81364.0,31.43,31.45,31.41,31.41,81364.0
2017-01-18 15:50:00,31.42,31.46,31.41,31.45,68570.0,31.42,31.46,31.41,31.45,68570.0
2017-01-18 15:55:00,31.45,31.45,31.43,31.44,146116.0,31.45,31.45,31.43,31.44,146116.0
2017-01-19 09:30:00,31.36,31.47,31.36,31.43,22838.0,31.36,31.47,31.36,31.43,22838.0
2017-01-19 09:35:00,31.46,31.55,31.43,31.54,5002.0,31.46,31.55,31.43,31.54,5002.0
2017-01-19 09:40:00,31.55,31.6,31.52,31.55,22920.0,31.55,31.6,31.52,31.55,22920.0
2017-01-19 09:45:00,31.52,31.54,31.45,31.45,29994.0,31.52,31.54,31.45,31.45,29994.0
2017-01-19 09:50:00,31.43,31.49,31.42,31.46,18656.0,31.43,31.49,31.42,31.46,18656.0
2017-01-19 09:55:00,31.47,31.5,31.33,31.44,65724.0,31.47,31.5,31.33,31.44,65724.0
2017-01-19 10:00:00,31.47,31.5,31.41,31.5,14976.0,31.47,31.5,31.41,31.5,14976.0
2017-01-19 10:05:00,31.5,31.5,31.47,31.49,20968.0,31.5,31.5,31.47,31.49,20968.0
2017-01-19 10:10:00,31.49,31.52,31.48,31.48,36756.0,31.49,31.52,31.48,31.48,36756.0
2017-01-19 10:15:00,31.44,31.45,31.41,31.43,10022.0,31.44,31.45,31.41,31.43,10022.0
2017-01-19 10:20:00,31.45,31.47,31.42,31.45,42500.0,31.45,31.47,31.42,31.45,42500.0
2017-01-19 10:25:00,31.45,31.45,31.4,31.41,8924.0,31.45,31.45,31.4,31.41,8924.0
2017-01-19 10:30:00,31.4,31.46,31.4,31.43,10000.0,31.4,31.46,31.4,31.43,10000.0
2017-01-19 10:35:00,31.43,31.46,31.42,31.46,34120.0,31.43,31.46,31.42,31.46,34120.0
2017-01-19 10:40:00,31.46,31.46,31.42,31.43,10378.0,31.46,31.46,31.42,31.43,10378.0
2017-01-19 10:45:00,31.43,31.47,31.22,31.44,59572.0,31.43,31.47,31.22,31.44,59572.0
2017-01-19 10:50:00,31.44,31.65,31.43,31.54,153618.0,31.44,31.65,31.43,31.54,153618.0
2017-01-19 10:55:00,31.53,31.58,31.47,31.5,41392.0,31.53,31.58,31.47,31.5,41392.0
2017-01-19 11:00:00,31.5,31.51,31.45,31.46,40886.0,31.5,31.51,31.45,31.46,40886.0
2017-01-19 11:05:00,31.47,31.5,31.46,31.49,17168.0,31.47,31.5,31.46,31.49,17168.0
2017-01-19 11:10:00,31.49,31.53,31.41,31.42,17570.0,31.49,31.53,31.41,31.42,17570.0
2017-01-19 11:15:00,31.43,31.47,31.42,31.46,9780.0,31.43,31.47,31.42,31.46,9780.0
2017-01-19 11:20:00,31.47,31.5,31.46,31.5,16460.0,31.47,31.5,31.46,31.5,16460.0
2017-01-19 11:25:00,31.5,31.5,31.41,31.45,22896.0,31.5,31.5,31.41,31.45,22896.0
2017-01-19 11:30:00,31.43,31.45,31.42,31.44,7956.0,31.43,31.45,31.42,31.44,7956.0
2017-01-19 11:35:00,31.42,31.47,31.39,31.45,14886.0,31.42,31.47,31.39,31.45,14886.0
2017-01-19 11:40:00,31.45,31.5,31.45,31.49,8400.0,31.45,31.5,31.45,31.49,8400.0
2017-01-19 11:45:00,31.5,31.5,31.44,31.44,10952.0,31.5,31.5,31.44,31.44,10952.0
2017-01-19 11:50:00,31.45,31.47,31.43,31.44,14346.0,31.45,31.47,31.43,31.44,14346.0
2017-01-19 11:55:00,31.43,31.47,31.43,31.47,22192.0,31.43,31.47,31.43,31.47,22192.0
2017-01-19 12:00:00,31.48,31.48,31.45,31.47,5600.0,31.48,31.48,31.45,31.47,5600.0
2017-01-19 12:05:00,31.48,31.49,31.45,31.49,9506.0,31.48,31.49,31.45,31.49,9506.0
2017-01-19 12:10:00,31.49,31.5,31.48,31.48,12400.0,31.49,31.5,31.48,31.48,12400.0
2017-01-19 12:15:00,31.48,31.52,31.47,31.52,4200.0,31.48,31.52,31.47,31.52,4200.0
2017-01-19 12:20:00,31.52,31.56,31.52,31.56,8946.0,31.52,31.56,31.52,31.56,8946.0
2017-01-19 12:25:00,31.56,31.58,31.52,31.54,37008.0,31.56,31.58,31.52,31.54,37008.0
2017-01-19 12:30:00,31.54,31.55,31.51,31.54,35648.0,31.54,31.55,31.51,31.54,35648.0
2017-01-19 12:35:00,31.54,31.54,31.49,31.49,15006.0,31.54,31.54,31.49,31.49,15006.0
2017-01-19 12:40:00,31.5,31.5,31.46,31.47,10724.0,31.5,31.5,31.46,31.47,10724.0
2017-01-19 12:45:00,31.46,31.52,31.45,31.5,64900.0,31.46,31.52,31.45,31.5,64900.0
2017-01-19 12:50:00,31.5,31.52,31.49,31.51,17420.0,31.5,31.52,31.49,31.51,17420.0
2017-01-19 12:55:00,31.5,31.58,31.5,31.57,31200.0,31.5,31.58,31.5,31.57,31200.0
2017-01-19 13:00:00,31.57,31.57,31.55,31.55,13600.0,31.57,31.57,31.55,31.55,13600.0
2017-01-19 13:05:00,31.55,31.56,31.49,31.53,62844.0,31.55,31.56,31.49,31.53,62844.0
2017-01-19 13:10:00,31.54,31.57,31.52,31.55,26286.0,31.54,31.57,31.52,31.55,26286.0
2017-01-19 13:15:00,31.55,31.62,31.55,31.6,44586.0,31.55,31.62,31.55,31.6,44586.0
2017-01-19 13:20:00,31.59,31.59,31.55,31.55,6732.0,31.59,31.59,31.55,31.55,6732.0
2017-01-19 13:25:00,31.54,31.57,31.53,31.56,38346.0,31.54,31.57,31.53,31.56,38346.0
2017-01-19 13:30:00,31.56,31.59,31.52,31.58,21862.0,31.56,31.59,31.52,31.58,21862.0
2017-01-19 13:35:00,31.59,31.63,31.57,31.63,21250.0,31.59,31.63,31.57,31.63,21250.0
2017-01-19 13:40:00,31.61,31.62,31.59,31.59,87494.0,31.61,31.62,31.59,31.59,87494.0
2017-01-19 13:45:00,31.6,31.65,31.6,31.65,17852.0,31.6,31.65,31.6,31.65,17852.0
2017-01-19 13:50:00,31.65,31.65,31.56,31.56,18430.0,31.65,31.65,31.56,31.56,18430.0
2017-01-19 13:55:00,31.56,31.63,31.55,31.61,15150.0,31.56,31.63,31.55,31.61,15150.0
2017-01-19 14:00:00,31.6,31.6,31.57,31.59,9946.0,31.6,31.6,31.57,31.59,9946.0
2017-01-19 14:05:00,31.59,31.59,31.52,31.52,20094.0,31.59,31.59,31.52,31.52,20094.0
2017-01-19 14:10:00,31.53,31.56,31.52,31.54,22682.0,31.53,31.56,31.52,31.54,22682.0
2017-01-19 14:15:00,31.54,31.55,31.43,31.45,30008.0,31.54,31.55,31.43,31.45,30008.0
2017-01-19 14:20:00,31.43,31.43,31.38,31.38,19012.0,31.43,31.43,31.38,31.38,19012.0
2017-01-19 14:25:00,31.38,31.38,31.33,31.36,18304.0,31.38,31.38,31.33,31.36,18304.0
2017-01-19 14:30:00,31.36,31.36,31.34,31.35,50326.0,31.36,31.36,31.34,31.35,50326.0
2017-01-19 14:35:00,31.35,31.35,31.29,31.31,34690.0,31.35,31.35,31.29,31.31,34690.0
2017-01-19 14:40:00,31.3,31.31,31.26,31.31,54070.0,31.3,31.31,31.26,31.31,54070.0
2017-01-19 14:45:00,31.3,31.41,31.3,31.4,38984.0,31.3,31.41,31.3,31.4,38984.0
2017-01-19 14:50:00,31.42,31.42,31.38,31.39,54174.0,31.42,31.42,31.38,31.39,54174.0
2017-01-19 14:55:00,31.4,31.42,31.38,31.39,39396.0,31.4,31.42,31.38,31.39,39396.0
2017-01-19 15:00:00,31.4,31.41,31.38,31.4,7810.0,31.4,31.41,31.38,31.4,7810.0
2017-01-19 15:05:00,31.4,31.4,31.39,31.4,46792.0,31.4,31.4,31.39,31.4,46792.0
2017-01-19 15:10:00,31.4,31.41,31.39,31.4,16416.0,31.4,31.41,31.39,31.4,16416.0
2017-01-19 15:15:00,31.4,31.43,31.39,31.39,37016.0,31.4,31.43,31.39,31.39,37016.0
2017-01-19 15:20:00,31.39,31.42,31.35,31.36,36172.0,31.39,31.42,31.35,31.36,36172.0
2017-01-19 15:25:00,31.36,31.36,31.3,31.3,23950.0,31.36,31.36,31.3,31.3,23950.0
2017-01-19 15:30:00,31.31,31.32,31.24,31.25,36538.0,31.31,31.32,31.24,31.25,36538.0
2017-01-19 15:35:00,31.25,31.27,31.23,31.23,58372.0,31.25,31.27,31.23,31.23,58372.0
2017-01-19 15:40:00,31.23,31.24,31.14,31.16,74464.0,31.23,31.24,31.14,31.16,74464.0
2017-01-19 15:45:00,31.15,31.18,31.15,31.15,69378.0,31.15,31.18,31.15,31.15,69378.0
2017-01-19 15:50:00,31.15,31.17,31.14,31.15,94320.0,31.15,31.17,31.14,31.15,94320.0
2017-01-19 15:55:00,31.15,31.15,31.12,31.14,169836.0,31.15,31.15,31.12,31.14,169836.0
2017-01-20 09:30:00,31.18,31.18,31.11,31.14,146822.0,31.18,31.18,31.11,31.14,146822.0
2017-01-20 09:35:00,31.17,31.36,31.17,31.36,7710.0,31.17,31.36,31.17,31.36,7710.0
2017-01-20 09:40:00,31.41,31.42,31.36,31.36,3000.0,31.41,31.42,31.36,31.36,3000.0
2017-01-20 09:45:00,31.4,31.4,31.25,31.36,44414.0,31.4,31.4,31.25,31.36,44414.0
2017-01-20 09:50:00,31.36,31.42,31.32,31.37,13412.0,31.36,31.42,31.32,31.37,13412.0
2017-01-20 09:55:00,31.36,31.43,31.33,31.4,9628.0,31.36,31.43,31.33,31.4,9628.0
2017-01-20 10:00:00,31.4,31.51,31.39,31.5,51258.0,31.4,31.51,31.39,31.5,51258.0
2017-01-20 10:05:00,31.5,31.64,31.49,31.61,77170.0,31.5,31.64,31.49,31.61,77170.0
2017-01-20 10:10:00,31.63,31.68,31.63,31.64,28840.0,31.63,31.68,31.63,31.64,28840.0
2017-01-20 10:15:00,31.63,31.64,31.57,31.61,23642.0,31.63,31.64,31.57,31.61,23642.0
2017-01-20 10:20:00,31.61,31.66,31.6,31.64,32490.0,31.61,31.66,31.6,31.64,32490.0
2017-01-20 10:25:00,31.64,31.72,31.63,31.68,43660.0,31.64,31.72,31.63,31.68,43660.0
2017-01-20 10:30:00,31.67,31.68,31.58,31.58,17594.0,31.67,31.68,31.58,31.58,17594.0
2017-01-20 10:35:00,31.58,31.59,31.52,31.52,11468.0,31.58,31.59,31.52,31.52,11468.0
2017-01-20 10:40:00,31.51,31.54,31.5,31.5,7424.0,31.51,31.54,31.5,31.5,7424.0
2017-01-20 10:45:00,31.49,31.5,31.46,31.46,13604.0,31.49,31.5,31.46,31.46,13604.0
2017-01-20 10:50:00,31.45,31.46,31.4,31.43,18038.0,31.45,31.46,31.4,31.43,18038.0
2017-01-20 10:55:00,31.44,31.45,31.41,31.44,11138.0,31.44,31.45,31.41,31.44,11138.0
2017-01-20 11:00:00,31.43,31.5,31.43,31.49,43102.0,31.43,31.5,31.43,31.49,43102.0
2017-01-20 11:05:00,31.5,31.54,31.49,31.54,9996.0,31.5,31.54,31.49,31.54,9996.0
2017-01-20 11:10:00,31.52,31.53,31.49,31.5,8814.0,31.52,31.53,31.49,31.5,8814.0
2017-01-20 11:15:00,31.51,31.55,31.5,31.55,11484.0,31.51,31.55,31.5,31.55,11484.0
2017-01-20 11:20:00,31.56,31.59,31.51,31.53,9102.0,31.56,31.59,31.51,31.53,9102.0
2017-01-20 11:25:00,31.53,31.54,31.5,31.5,13790.0,31.53,31.54,31.5,31.5,13790.0
2017-01-20 11:30:00,31.5,31.52,31.48,31.52,11620.0,31.5,31.52,31.48,31.52,11620.0
2017-01-20 11:35:00,31.52,31.56,31.52,31.56,2600.0,31.52,31.56,31.52,31.56,2600.0
2017-01-20 11:40:00,31.55,31.56,31.51,31.53,6370.0,31.55,31.56,31.51,31.53,6370.0
2017-01-20 11:45:00,31.53,31.53,31.49,31.49,4600.0,31.53,31.53,31.49,31.49,4600.0
2017-01-20 11:50:00,31.48,31.5,31.47,31.47,6960.0,31.48,31.5,31.47,31.47,6960.0
2017-01-20 11:55:00,31.48,31.52,31.47,31.5,12272.0,31.48,31.52,31.47,31.5,12272.0
2017-01-20 12:00:00,31.5,31.54,31.5,31.53,7004.0,31.5,31.54,31.5,31.53,7004.0
2017-01-20 12:05:00,31.52,31.53,31.41,31.45,24318.0,31.52,31.53,31.41,31.45,24318.0
2017-01-20 12:10:00,31.43,31.43,31.4,31.4,8600.0,31.43,31.43,31.4,31.4,8600.0
2017-01-20 12:15:00,31.39,31.49,31.35,31.46,10200.0,31.39,31.49,31.35,31.46,10200.0
2017-01-20 12:20:00,31.47,31.47,31.42,31.42,5574.0,31.47,31.47,31.42,31.42,5574.0
2017-01-20 12:25:00,31.41,31.49,31.39,31.39,35176.0,31.41,31.49,31.39,31.39,35176.0
2017-01-20 12:30:00,31.4,31.42,31.35,31.42,15180.0,31.4,31.42,31.35,31.42,15180.0
2017-01-20 12:35:00,31.41,31.42,31.36,31.41,14002.0,31.41,31.42,31.36,31.41,14002.0
2017-01-20 12:40:00,31.42,31.48,31.42,31.48,21854.0,31.42,31.48,31.42,31.48,21854.0
2017-01-20 12:45:00,31.5,31.5,31.48,31.5,15404.0,31.5,31.5,31.48,31.5,15404.0
2017-01-20 12:50:00,31.5,31.51,31.49,31.51,4366.0,31.5,31.51,31.49,31.51,4366.0
2017-01-20 12:55:00,31.5,31.55,31.48,31.55,14980.0,31.5,31.55,31.48,31.55,14980.0
2017-01-20 13:00:00,31.54,31.57,31.53,31.56,14828.0,31.54,31.57,31.53,31.56,14828.0
2017-01-20 13:05:00,31.56,31.59,31.56,31.58,14532.0,31.56,31.59,31.56,31.58,14532.0
2017-01-20 13:10:00,31.57,31.58,31.55,31.56,5500.0,31.57,31.58,31.55,31.56,5500.0
2017-01-20 13:15:00,31.55,31.59,31.55,31.57,10490.0,31.55,31.59,31.55,31.57,10490.0
2017-01-20 13:20:00,31.58,31.59,31.58,31.59,5394.0,31.58,31.59,31.58,31.59,5394.0
2017-01-20 13:25:00,31.59,31.6,31.57,31.59,12026.0,31.59,31.6,31.57,31.59,12026.0
2017-01-20 13:30:00,31.58,31.59,31.55,31.55,13078.0,31.58,31.59,31.55,31.55,13078.0
2017-01-20 13:35:00,31.54,31.56,31.53,31.56,20220.0,31.54,31.56,31.53,31.56,20220.0
2017-01-20 13:40:00,31.56,31.6,31.56,31.6,11558.0,31.56,31.6,31.56,31.6,11558.0
2017-01-20 13:45:00,31.6,31.61,31.58,31.58,15638.0,31.6,31.61,31.58,31.58,15638.0
2017-01-20 13:50:00,31.57,31.58,31.56,31.56,6828.0,31.57,31.58,31.56,31.56,6828.0
2017-01-20 13:55:00,31.56,31.61,31.56,31.61,20114.0,31.56,31.61,31.56,31.61,20114.0
2017-01-20 14:00:00,31.6,31.61,31.59,31.61,16554.0,31.6,31.61,31.59,31.61,16554.0
2017-01-20 14:05:00,31.61,31.62,31.59,31.6,14148.0,31.61,31.62,31.59,31.6,14148.0
2017-01-20 14:10:00,31.6,31.6,31.58,31.6,20482.0,31.6,31.6,31.58,31.6,20482.0
2017-01-20 14:15:00,31.59,31.6,31.58,31.6,17006.0,31.59,31.6,31.58,31.6,17006.0
2017-01-20 14:20:00,31.59,31.59,31.55,31.55,18696.0,31.59,31.59,31.55,31.55,18696.0
2017-01-20 14:25:00,31.56,31.57,31.54,31.57,12828.0,31.56,31.57,31.54,31.57,12828.0
2017-01-20 14:30:00,31.57,31.6,31.56,31.58,16400.0,31.57,31.6,31.56,31.58,16400.0
2017-01-20 14:35:00,31.58,31.59,31.56,31.58,32666.0,31.58,31.59,31.56,31.58,32666.0
2017-01-20 14:40:00,31.58,31.61,31.55,31.61,17596.0,31.58,31.61,31.55,31.61,17596.0
2017-01-20 14:45:00,31.6,31.61,31.59,31.6,10050.0,31.6,31.61,31.59,31.6,10050.0
2017-01-20 14:50:00,31.6,31.61,31.6,31.61,15580.0,31.6,31.61,31.6,31.61,15580.0
2017-01-20 14:55:00,31.61,31.65,31.61,31.64,30760.0,31.61,31.65,31.61,31.64,30760.0
2017-01-20 15:00:00,31.63,31.68,31.63,31.68,24260.0,31.63,31.68,31.63,31.68,24260.0
2017-01-20 15:05:00,31.67,31.72,31.67,31.71,61752.0,31.67,31.72,31.67,31.71,61752.0
2017-01-20 15:10:00,31.72,31.72,31.68,31.68,16862.0,31.72,31.72,31.68,31.68,16862.0
2017-01-20 15:15:00,31.68,31.68,31.65,31.66,13410.0,31.68,31.68,31.65,31.66,13410.0
2017-01-20 15:20:00,31.66,31.66,31.61,31.63,15760.0,31.66,31.66,31.61,31.63,15760.0
2017-01-20 15:25:00,31.62,31.64,31.6,31.6,59386.0,31.62,31.64,31.6,31.6,59386.0
2017-01-20 15:30:00,31.59,31.62,31.59,31.62,30116.0,31.59,31.62,31.59,31.62,30116.0
2017-01-20 15:35:00,31.61,31.63,31.61,31.62,78808.0,31.61,31.63,31.61,31.62,78808.0
2017-01-20 15:40:00,31.63,31.63,31.59,31.61,25896.0,31.63,31.63,31.59,31.61,25896.0
2017-01-20 15:45:00,31.61,31.65,31.61,31.63,59280.0,31.61,31.65,31.61,31.63,59280.0
2017-01-20 15:50:00,31.64,31.65,31.6,31.61,84790.0,31.64,31.65,31.6,31.61,84790.0
2017-01-20 15:55:00,31.61,31.66,31.61,31.65,204530.0,31.61,31.66,31.61,31.65,204530.0
2017-01-23 09:30:00,31.67,31.67,30.95,31.19,106486.0,31.67,31.67,30.95,31.19,106486.0
2017-01-23 09:35:00,31.2,31.33,31.08,31.15,66258.0,31.2,31.33,31.08,31.15,66258.0
2017-01-23 09:40:00,31.18,31.35,31.15,31.27,67794.0,31.18,31.35,31.15,31.27,67794.0
2017-01-23 09:45:00,31.27,31.41,31.27,31.38,20452.0,31.27,31.41,31.27,31.38,20452.0
2017-01-23 09:50:00,31.36,31.4,31.28,31.38,37974.0,31.36,31.4,31.28,31.38,37974.0
2017-01-23 09:55:00,31.35,31.43,31.35,31.35,22264.0,31.35,31.43,31.35,31.35,22264.0
2017-01-23 10:00:00,31.36,31.39,31.26,31.29,44378.0,31.36,31.39,31.26,31.29,44378.0
2017-01-23 10:05:00,31.29,31.3,31.14,31.16,35658.0,31.29,31.3,31.14,31.16,35658.0
2017-01-23 10:10:00,31.17,31.18,31.11,31.16,48308.0,31.17,31.18,31.11,31.16,48308.0
2017-01-23 10:15:00,31.17,31.29,31.17,31.2,22954.0,31.17,31.29,31.17,31.2,22954.0
2017-01-23 10:20:00,31.22,31.23,31.17,31.2,19378.0,31.22,31.23,31.17,31.2,19378.0
2017-01-23 10:25:00,31.2,31.22,31.18,31.18,24906.0,31.2,31.22,31.18,31.18,24906.0
2017-01-23 10:30:00,31.18,31.18,31.1,31.1,49252.0,31.18,31.18,31.1,31.1,49252.0
2017-01-23 10:35:00,31.1,31.13,31.01,31.08,53074.0,31.1,31.13,31.01,31.08,53074.0
2017-01-23 10:40:00,31.08,31.11,31.07,31.09,24306.0,31.08,31.11,31.07,31.09,24306.0
2017-01-23 10:45:00,31.09,31.1,31.02,31.04,24226.0,31.09,31.1,31.02,31.04,24226.0
2017-01-23 10:50:00,31.03,31.06,31.02,31.05,26158.0,31.03,31.06,31.02,31.05,26158.0
2017-01-23 10:55:00,31.05,31.11,31.05,31.09,38534.0,31.05,31.11,31.05,31.09,38534.0
2017-01-23 11:00:00,31.09,31.09,31.04,31.04,21602.0,31.09,31.09,31.04,31.04,21602.0
2017-01-23 11:05:00,31.04,31.08,31.03,31.08,29876.0,31.04,31.08,31.03,31.08,29876.0
2017-01-23 11:10:00,31.08,31.08,31.03,31.03,20282.0,31.08,31.08,31.03,31.03,20282.0
2017-01-23 11:15:00,31.02,31.05,31.02,31.03,14170.0,31.02,31.05,31.02,31.03,14170.0
2017-01-23 11:20:00,31.04,31.06,31.04,31.04,17362.0,31.04,31.06,31.04,31.04,17362.0
2017-01-23 11:25:00,31.05,31.06,31.02,31.03,29642.0,31.05,31.06,31.02,31.03,29642.0
2017-01-23 11:30:00,31.04,31.06,31.03,31.06,16014.0,31.04,31.06,31.03,31.06,16014.0
2017-01-23 11:35:00,31.07,31.08,30.68,30.71,89264.0,31.07,31.08,30.68,30.71,89264.0
2017-01-23 11:40:00,30.72,31.0,30.72,30.85,61248.0,30.72,31.0,30.72,30.85,61248.0
2017-01-23 11:45:00,30.84,30.88,30.78,30.88,31916.0,30.84,30.88,30.78,30.88,31916.0
2017-01-23 11:50:00,30.86,30.95,30.86,30.93,60974.0,30.86,30.95,30.86,30.93,60974.0
2017-01-23 11:55:00,30.93,31.03,30.92,31.02,23586.0,30.93,31.03,30.92,31.02,23586.0
2017-01-23 12:00:00,31.01,31.13,31.0,31.11,85790.0,31.01,31.13,31.0,31.11,85790.0
2017-01-23 12:05:00,31.12,31.18,31.1,31.17,23362.0,31.12,31.18,31.1,31.17,23362.0
2017-01-23 12:10:00,31.15,31.24,31.14,31.2,69432.0,31.15,31.24,31.14,31.2,69432.0
2017-01-23 12:15:00,31.19,31.23,31.18,31.23,30986.0,31.19,31.23,31.18,31.23,30986.0
2017-01-23 12:20:00,31.24,31.32,31.24,31.31,30558.0,31.24,31.32,31.24,31.31,30558.0
2017-01-23 12:25:00,31.3,31.48,31.3,31.48,115856.0,31.3,31.48,31.3,31.48,115856.0
2017-01-23 12:30:00,31.44,31.46,31.36,31.4,81058.0,31.44,31.46,31.36,31.4,81058.0
2017-01-23 12:35:00,31.39,31.41,31.31,31.31,34600.0,31.39,31.41,31.31,31.31,34600.0
2017-01-23 12:40:00,31.32,31.36,31.31,31.35,11180.0,31.32,31.36,31.31,31.35,11180.0
2017-01-23 12:45:00,31.34,31.35,31.3,31.3,11328.0,31.34,31.35,31.3,31.3,11328.0
2017-01-23 12:50:00,31.3,31.31,31.24,31.24,23814.0,31.3,31.31,31.24,31.24,23814.0
2017-01-23 12:55:00,31.24,31.24,31.21,31.21,13436.0,31.24,31.24,31.21,31.21,13436.0
2017-01-23 13:00:00,31.22,31.24,31.2,31.24,9400.0,31.22,31.24,31.2,31.24,9400.0
2017-01-23 13:05:00,31.24,31.24,31.22,31.23,5200.0,31.24,31.24,31.22,31.23,5200.0
2017-01-23 13:10:00,31.23,31.29,31.23,31.28,11914.0,31.23,31.29,31.23,31.28,11914.0
2017-01-23 13:15:00,31.28,31.28,31.26,31.26,13780.0,31.28,31.28,31.26,31.26,13780.0
2017-01-23 13:20:00,31.27,31.29,31.25,31.27,27076.0,31.27,31.29,31.25,31.27,27076.0
2017-01-23 13:25:00,31.27,31.27,31.2,31.2,10600.0,31.27,31.27,31.2,31.2,10600.0
2017-01-23 13:30:00,31.22,31.25,31.22,31.25,10288.0,31.22,31.25,31.22,31.25,10288.0
2017-01-23 13:35:00,31.25,31.27,31.2,31.2,33678.0,31.25,31.27,31.2,31.2,33678.0
2017-01-23 13:40:00,31.21,31.24,31.17,31.24,27130.0,31.21,31.24,31.17,31.24,27130.0
2017-01-23 13:45:00,31.24,31.24,31.19,31.19,11602.0,31.24,31.24,31.19,31.19,11602.0
2017-01-23 13:50:00,31.18,31.24,31.17,31.19,31824.0,31.18,31.24,31.17,31.19,31824.0
2017-01-23 13:55:00,31.19,31.25,31.19,31.23,14282.0,31.19,31.25,31.19,31.23,14282.0
2017-01-23 14:00:00,31.21,31.25,31.21,31.23,17784.0,31.21,31.25,31.21,31.23,17784.0
2017-01-23 14:05:00,31.25,31.25,31.2,31.23,16600.0,31.25,31.25,31.2,31.23,16600.0
2017-01-23 14:10:00,31.24,31.25,31.22,31.23,41214.0,31.24,31.25,31.22,31.23,41214.0
2017-01-23 14:15:00,31.24,31.25,31.24,31.24,44220.0,31.24,31.25,31.24,31.24,44220.0
2017-01-23 14:20:00,31.24,31.28,31.24,31.27,20380.0,31.24,31.28,31.24,31.27,20380.0
2017-01-23 14:25:00,31.26,31.3,31.25,31.3,34084.0,31.26,31.3,31.25,31.3,34084.0
2017-01-23 14:30:00,31.3,31.36,31.29,31.35,67522.0,31.3,31.36,31.29,31.35,67522.0
2017-01-23 14:35:00,31.35,31.36,31.31,31.35,36400.0,31.35,31.36,31.31,31.35,36400.0
2017-01-23 14:40:00,31.35,31.36,31.31,31.35,25360.0,31.35,31.36,31.31,31.35,25360.0
2017-01-23 14:45:00,31.35,31.36,31.33,31.34,10746.0,31.35,31.36,31.33,31.34,10746.0
2017-01-23 14:50:00,31.34,31.34,31.32,31.33,18818.0,31.34,31.34,31.32,31.33,18818.0
2017-01-23 14:55:00,31.34,31.39,31.34,31.37,37848.0,31.34,31.39,31.34,31.37,37848.0
2017-01-23 15:00:00,31.37,31.38,31.35,31.38,27174.0,31.37,31.38,31.35,31.38,27174.0
2017-01-23 15:05:00,31.38,31.39,31.36,31.39,27272.0,31.38,31.39,31.36,31.39,27272.0
2017-01-23 15:10:00,31.39,31.43,31.39,31.41,44030.0,31.39,31.43,31.39,31.41,44030.0
2017-01-23 15:15:00,31.41,31.45,31.37,31.45,21738.0,31.41,31.45,31.37,31.45,21738.0
2017-01-23 15:20:00,31.46,31.51,31.45,31.51,23618.0,31.46,31.51,31.45,31.51,23618.0
2017-01-23 15:25:00,31.51,31.52,31.48,31.5,39422.0,31.51,31.52,31.48,31.5,39422.0
2017-01-23 15:30:00,31.5,31.5,31.48,31.48,39660.0,31.5,31.5,31.48,31.48,39660.0
2017-01-23 15:35:00,31.48,31.5,31.47,31.5,33898.0,31.48,31.5,31.47,31.5,33898.0
2017-01-23 15:40:00,31.5,31.52,31.47,31.52,46956.0,31.5,31.52,31.47,31.52,46956.0
2017-01-23 15:45:00,31.51,31.55,31.49,31.53,51764.0,31.51,31.55,31.49,31.53,51764.0
2017-01-23 15:50:00,31.53,31.54,31.51,31.53,74346.0,31.53,31.54,31.51,31.53,74346.0
2017-01-23 15:55:00,31.54,31.57,31.53,31.55,216822.0,31.54,31.57,31.53,31.55,216822.0
2017-01-24 09:30:00,31.55,31.55,31.13,31.13,24410.0,31.55,31.55,31.13,31.13,24410.0
2017-01-24 09:35:00,31.13,31.31,31.13,31.23,47548.0,31.13,31.31,31.13,31.23,47548.0
2017-01-24 09:40:00,31.2,31.2,30.96,31.0,33076.0,31.2,31.2,30.96,31.0,33076.0
2017-01-24 09:45:00,31.0,31.03,30.93,30.95,102482.0,31.0,31.03,30.93,30.95,102482.0
2017-01-24 09:50:00,30.95,30.97,30.88,30.88,22170.0,30.95,30.97,30.88,30.88,22170.0
2017-01-24 09:55:00,30.86,30.98,30.86,30.97,21494.0,30.86,30.98,30.86,30.97,21494.0
2017-01-24 10:00:00,30.97,31.02,30.91,30.92,17594.0,30.97,31.02,30.91,30.92,17594.0
2017-01-24 10:05:00,30.92,30.97,30.89,30.96,32480.0,30.92,30.97,30.89,30.96,32480.0
2017-01-24 10:10:00,30.96,31.14,30.96,31.14,230838.0,30.96,31.14,30.96,31.14,230838.0
2017-01-24 10:15:00,31.13,31.15,31.08,31.08,35696.0,31.13,31.15,31.08,31.08,35696.0
2017-01-24 10:20:00,31.09,31.12,31.07,31.07,19690.0,31.09,31.12,31.07,31.07,19690.0
2017-01-24 10:25:00,31.08,31.08,31.0,31.02,23528.0,31.08,31.08,31.0,31.02,23528.0
2017-01-24 10:30:00,31.02,31.05,31.02,31.04,19986.0,31.02,31.05,31.02,31.04,19986.0
2017-01-24 10:35:00,31.03,31.03,31.0,31.0,11408.0,31.03,31.03,31.0,31.0,11408.0
2017-01-24 10:40:00,31.0,31.0,30.97,30.98,55122.0,31.0,31.0,30.97,30.98,55122.0
2017-01-24 10:45:00,30.98,31.02,30.97,30.98,28304.0,30.98,31.02,30.97,30.98,28304.0
2017-01-24 10:50:00,30.98,30.98,30.97,30.97,30426.0,30.98,30.98,30.97,30.97,30426.0
2017-01-24 10:55:00,30.98,30.98,30.89,30.89,9552.0,30.98,30.98,30.89,30.89,9552.0
2017-01-24 11:00:00,30.9,30.93,30.89,30.92,45992.0,30.9,30.93,30.89,30.92,45992.0
2017-01-24 11:05:00,30.92,31.0,30.91,31.0,37926.0,30.92,31.0,30.91,31.0,37926.0
2017-01-24 11:10:00,31.0,31.0,30.97,31.0,28706.0,31.0,31.0,30.97,31.0,28706.0
2017-01-24 11:15:00,31.01,31.07,31.01,31.03,53272.0,31.01,31.07,31.01,31.03,53272.0
2017-01-24 11:20:00,31.02,31.03,31.0,31.0,25664.0,31.02,31.03,31.0,31.0,25664.0
2017-01-24 11:25:00,31.01,31.07,31.01,31.05,14160.0,31.01,31.07,31.01,31.05,14160.0
2017-01-24 11:30:00,31.06,31.07,31.03,31.06,27306.0,31.06,31.07,31.03,31.06,27306.0
2017-01-24 11:35:00,31.07,31.13,31.06,31.11,26908.0,31.07,31.13,31.06,31.11,26908.0
2017-01-24 11:40:00,31.1,31.12,31.09,31.12,15608.0,31.1,31.12,31.09,31.12,15608.0
2017-01-24 11:45:00,31.11,31.13,31.1,31.12,25592.0,31.11,31.13,31.1,31.12,25592.0
2017-01-24 11:50:00,31.12,31.21,31.12,31.18,39694.0,31.12,31.21,31.12,31.18,39694.0
2017-01-24 11:55:00,31.18,31.23,31.18,31.21,18206.0,31.18,31.23,31.18,31.21,18206.0
2017-01-24 12:00:00,31.2,31.23,31.18,31.21,14854.0,31.2,31.23,31.18,31.21,14854.0
2017-01-24 12:05:00,31.2,31.21,31.18,31.19,9190.0,31.2,31.21,31.18,31.19,9190.0
2017-01-24 12:10:00,31.18,31.23,31.18,31.22,15544.0,31.18,31.23,31.18,31.22,15544.0
2017-01-24 12:15:00,31.23,31.25,31.23,31.23,14158.0,31.23,31.25,31.23,31.23,14158.0
2017-01-24 12:20:00,31.23,31.23,31.22,31.22,7140.0,31.23,31.23,31.22,31.22,7140.0
2017-01-24 12:25:00,31.22,31.23,31.19,31.2,15966.0,31.22,31.23,31.19,31.2,15966.0
2017-01-24 12:30:00,31.2,31.2,31.18,31.19,25748.0,31.2,31.2,31.18,31.19,25748.0
2017-01-24 12:35:00,31.19,31.2,31.18,31.18,7800.0,31.19,31.2,31.18,31.18,7800.0
2017-01-24 12:40:00,31.18,31.18,31.14,31.14,17764.0,31.18,31.18,31.14,31.14,17764.0
2017-01-24 12:45:00,31.13,31.18,31.13,31.15,21524.0,31.13,31.18,31.13,31.15,21524.0
2017-01-24 12:50:00,31.15,31.18,31.15,31.16,12748.0,31.15,31.18,31.15,31.16,12748.0
2017-01-24 12:55:00,31.17,31.18,31.14,31.15,16438.0,31.17,31.18,31.14,31.15,16438.0
2017-01-24 13:00:00,31.15,31.2,31.15,31.19,18226.0,31.15,31.2,31.15,31.19,18226.0
2017-01-24 13:05:00,31.2,31.25,31.2,31.25,7602.0,31.2,31.25,31.2,31.25,7602.0
2017-01-24 13:10:00,31.25,31.28,31.25,31.25,20970.0,31.25,31.28,31.25,31.25,20970.0
2017-01-24 13:15:00,31.25,31.3,31.25,31.3,15600.0,31.25,31.3,31.25,31.3,15600.0
2017-01-24 13:20:00,31.31,31.33,31.31,31.31,15026.0,31.31,31.33,31.31,31.31,15026.0
2017-01-24 13:25:00,31.31,31.4,31.3,31.4,17948.0,31.31,31.4,31.3,31.4,17948.0
2017-01-24 13:30:00,31.4,31.43,31.39,31.43,10272.0,31.4,31.43,31.39,31.43,10272.0
2017-01-24 13:35:00,31.46,31.49,31.45,31.49,36924.0,31.46,31.49,31.45,31.49,36924.0
2017-01-24 13:40:00,31.49,31.52,31.43,31.47,74666.0,31.49,31.52,31.43,31.47,74666.0
2017-01-24 13:45:00,31.46,31.46,31.43,31.43,14800.0,31.46,31.46,31.43,31.43,14800.0
2017-01-24 13:50:00,31.43,31.47,31.42,31.46,23986.0,31.43,31.47,31.42,31.46,23986.0
2017-01-24 13:55:00,31.47,31.47,31.43,31.45,14584.0,31.47,31.47,31.43,31.45,14584.0
2017-01-24 14:00:00,31.44,31.47,31.42,31.47,22710.0,31.44,31.47,31.42,31.47,22710.0
2017-01-24 14:05:00,31.47,31.48,31.46,31.47,15306.0,31.47,31.48,31.46,31.47,15306.0
2017-01-24 14:10:00,31.47,31.47,31.4,31.41,19376.0,31.47,31.47,31.4,31.41,19376.0
2017-01-24 14:15:00,31.41,31.42,31.39,31.39,15386.0,31.41,31.42,31.39,31.39,15386.0
2017-01-24 14:20:00,31.39,31.4,31.38,31.38,13114.0,31.39,31.4,31.38,31.38,13114.0
2017-01-24 14:25:00,31.39,31.43,31.38,31.4,13282.0,31.39,31.43,31.38,31.4,13282.0
2017-01-24 14:30:00,31.4,31.43,31.4,31.43,14626.0,31.4,31.43,31.4,31.43,14626.0
2017-01-24 14:35:00,31.43,31.43,31.42,31.43,22572.0,31.43,31.43,31.42,31.43,22572.0
2017-01-24 14:40:00,31.43,31.45,31.43,31.43,14242.0,31.43,31.45,31.43,31.43,14242.0
2017-01-24 14:45:00,31.43,31.45,31.43,31.45,21200.0,31.43,31.45,31.43,31.45,21200.0
2017-01-24 14:50:00,31.45,31.48,31.45,31.47,25442.0,31.45,31.48,31.45,31.47,25442.0
2017-01-24 14:55:00,31.47,31.48,31.46,31.46,13086.0,31.47,31.48,31.46,31.46,13086.0
2017-01-24 15:00:00,31.45,31.5,31.45,31.5,21196.0,31.45,31.5,31.45,31.5,21196.0
2017-01-24 15:05:00,31.49,31.5,31.46,31.49,22196.0,31.49,31.5,31.46,31.49,22196.0
2017-01-24 15:10:00,31.49,31.49,31.46,31.49,21736.0,31.49,31.49,31.46,31.49,21736.0
2017-01-24 15:15:00,31.49,31.49,31.47,31.49,29838.0,31.49,31.49,31.47,31.49,29838.0
2017-01-24 15:20:00,31.49,31.49,31.47,31.48,22618.0,31.49,31.49,31.47,31.48,22618.0
2017-01-24 15:25:00,31.48,31.48,31.43,31.46,67858.0,31.48,31.48,31.43,31.46,67858.0
2017-01-24 15:30:00,31.46,31.5,31.46,31.49,69510.0,31.46,31.5,31.46,31.49,69510.0
2017-01-24 15:35:00,31.49,31.53,31.49,31.5,60768.0,31.49,31.53,31.49,31.5,60768.0
2017-01-24 15:40:00,31.5,31.51,31.48,31.5,77484.0,31.5,31.51,31.48,31.5,77484.0
2017-01-24 15:45:00,31.5,31.5,31.48,31.49,101690.0,31.5,31.5,31.48,31.49,101690.0
2017-01-24 15:50:00,31.49,31.5,31.48,31.49,118332.0,31.49,31.5,31.48,31.49,118332.0
2017-01-24 15:55:00,31.49,31.51,31.47,31.48,174380.0,31.49,31.51,31.47,31.48,174380.0
2017-01-25 09:30:00,31.46,31.72,31.46,31.61,33414.0,31.46,31.72,31.46,31.61,33414.0
2017-01-25 09:35:00,31.7,31.7,31.64,31.7,12360.0,31.7,31.7,31.64,31.7,12360.0
2017-01-25 09:40:00,31.72,31.84,31.72,31.84,4316.0,31.72,31.84,31.72,31.84,4316.0
2017-01-25 09:45:00,31.86,31.92,31.83,31.86,14192.0,31.86,31.92,31.83,31.86,14192.0
2017-01-25 09:50:00,31.86,32.15,31.86,32.06,40078.0,31.86,32.15,31.86,32.06,40078.0
2017-01-25 09:55:00,32.05,32.13,32.05,32.13,3784.0,32.05,32.13,32.05,32.13,3784.0
2017-01-25 10:00:00,32.13,32.15,32.1,32.13,21128.0,32.13,32.15,32.1,32.13,21128.0
2017-01-25 10:05:00,32.15,32.33,32.13,32.32,73818.0,32.15,32.33,32.13,32.32,73818.0
2017-01-25 10:10:00,32.3,32.34,32.08,32.08,36416.0,32.3,32.34,32.08,32.08,36416.0
2017-01-25 10:15:00,32.15,32.16,32.11,32.13,26778.0,32.15,32.16,32.11,32.13,26778.0
2017-01-25 10:20:00,32.12,32.12,32.01,32.06,28978.0,32.12,32.12,32.01,32.06,28978.0
2017-01-25 10:25:00,32.06,32.15,32.05,32.05,14168.0,32.06,32.15,32.05,32.05,14168.0
2017-01-25 10:30:00,32.03,32.09,32.02,32.05,18574.0,32.03,32.09,32.02,32.05,18574.0
2017-01-25 10:35:00,32.06,32.17,32.05,32.17,16522.0,32.06,32.17,32.05,32.17,16522.0
2017-01-25 10:40:00,32.18,32.22,32.16,32.21,14172.0,32.18,32.22,32.16,32.21,14172.0
2017-01-25 10:45:00,32.19,32.2,32.09,32.12,21238.0,32.19,32.2,32.09,32.12,21238.0
2017-01-25 10:50:00,32.13,32.19,32.13,32.19,11234.0,32.13,32.19,32.13,32.19,11234.0
2017-01-25 10:55:00,32.18,32.18,32.08,32.08,14206.0,32.18,32.18,32.08,32.08,14206.0
2017-01-25 11:00:00,32.07,32.21,32.07,32.21,32874.0,32.07,32.21,32.07,32.21,32874.0
2017-01-25 11:05:00,32.2,32.24,32.17,32.24,38618.0,32.2,32.24,32.17,32.24,38618.0
2017-01-25 11:10:00,32.22,32.22,32.16,32.2,19174.0,32.22,32.22,32.16,32.2,19174.0
2017-01-25 11:15:00,32.21,32.22,32.17,32.18,29412.0,32.21,32.22,32.17,32.18,29412.0
2017-01-25 11:20:00,32.18,32.21,32.17,32.17,16342.0,32.18,32.21,32.17,32.17,16342.0
2017-01-25 11:25:00,32.17,32.24,32.16,32.23,42466.0,32.17,32.24,32.16,32.23,42466.0
2017-01-25 11:30:00,32.23,32.23,32.14,32.16,8984.0,32.23,32.23,32.14,32.16,8984.0
2017-01-25 11:35:00,32.15,32.17,32.14,32.16,17692.0,32.15,32.17,32.14,32.16,17692.0
2017-01-25 11:40:00,32.17,32.17,32.09,32.1,11566.0,32.17,32.17,32.09,32.1,11566.0
2017-01-25 11:45:00,32.1,32.1,32.04,32.07,5476.0,32.1,32.1,32.04,32.07,5476.0
2017-01-25 11:50:00,32.05,32.05,32.01,32.02,16198.0,32.05,32.05,32.01,32.02,16198.0
2017-01-25 11:55:00,32.02,32.05,32.02,32.05,13184.0,32.02,32.05,32.02,32.05,13184.0
2017-01-25 12:00:00,32.04,32.1,32.03,32.1,21636.0,32.04,32.1,32.03,32.1,21636.0
2017-01-25 12:05:00,32.08,32.13,32.08,32.13,13750.0,32.08,32.13,32.08,32.13,13750.0
2017-01-25 12:10:00,32.12,32.15,32.1,32.15,14730.0,32.12,32.15,32.1,32.15,14730.0
2017-01-25 12:15:00,32.17,32.17,32.12,32.14,12710.0,32.17,32.17,32.12,32.14,12710.0
2017-01-25 12:20:00,32.13,32.16,32.12,32.15,11448.0,32.13,32.16,32.12,32.15,11448.0
2017-01-25 12:25:00,32.16,32.17,32.13,32.17,5472.0,32.16,32.17,32.13,32.17,5472.0
2017-01-25 12:30:00,32.16,32.17,32.13,32.13,21952.0,32.16,32.17,32.13,32.13,21952.0
2017-01-25 12:35:00,32.12,32.13,32.07,32.07,7038.0,32.12,32.13,32.07,32.07,7038.0
2017-01-25 12:40:00,32.07,32.1,32.06,32.07,8056.0,32.07,32.1,32.06,32.07,8056.0
2017-01-25 12:45:00,32.08,32.1,32.07,32.09,5066.0,32.08,32.1,32.07,32.09,5066.0
2017-01-25 12:50:00,32.09,32.09,32.06,32.06,9708.0,32.09,32.09,32.06,32.06,9708.0
2017-01-25 12:55:00,32.06,32.1,32.04,32.1,6204.0,32.06,32.1,32.04,32.1,6204.0
2017-01-25 13:00:00,32.09,32.1,32.06,32.1,9626.0,32.09,32.1,32.06,32.1,9626.0
2017-01-25 13:05:00,32.08,32.1,32.05,32.06,7908.0,32.08,32.1,32.05,32.06,7908.0
2017-01-25 13:10:00,32.07,32.09,32.06,32.09,7730.0,32.07,32.09,32.06,32.09,7730.0
2017-01-25 13:15:00,32.08,32.09,32.07,32.09,7588.0,32.08,32.09,32.07,32.09,7588.0
2017-01-25 13:20:00,32.08,32.1,32.06,32.09,8508.0,32.08,32.1,32.06,32.09,8508.0
2017-01-25 13:25:00,32.09,32.11,32.07,32.1,3240.0,32.09,32.11,32.07,32.1,3240.0
2017-01-25 13:30:00,32.1,32.13,32.07,32.07,12478.0,32.1,32.13,32.07,32.07,12478.0
2017-01-25 13:35:00,32.08,32.11,32.08,32.1,12424.0,32.08,32.11,32.08,32.1,12424.0
2017-01-25 13:40:00,32.11,32.13,32.1,32.13,11838.0,32.11,32.13,32.1,32.13,11838.0
2017-01-25 13:45:00,32.12,32.13,32.09,32.11,20882.0,32.12,32.13,32.09,32.11,20882.0
2017-01-25 13:50:00,32.1,32.18,32.1,32.15,14358.0,32.1,32.18,32.1,32.15,14358.0
2017-01-25 13:55:00,32.14,32.15,32.13,32.15,7634.0,32.14,32.15,32.13,32.15,7634.0
2017-01-25 14:00:00,32.15,32.16,32.15,32.16,6044.0,32.15,32.16,32.15,32.16,6044.0
2017-01-25 14:05:00,32.16,32.18,32.15,32.15,21554.0,32.16,32.18,32.15,32.15,21554.0
2017-01-25 14:10:00,32.15,32.15,32.13,32.15,13026.0,32.15,32.15,32.13,32.15,13026.0
2017-01-25 14:15:00,32.16,32.17,32.15,32.17,12942.0,32.16,32.17,32.15,32.17,12942.0
2017-01-25 14:20:00,32.17,32.18,32.13,32.13,11418.0,32.17,32.18,32.13,32.13,11418.0
2017-01-25 14:25:00,32.13,32.17,32.13,32.17,20592.0,32.13,32.17,32.13,32.17,20592.0
2017-01-25 14:30:00,32.16,32.22,32.16,32.22,27120.0,32.16,32.22,32.16,32.22,27120.0
2017-01-25 14:35:00,32.22,32.24,32.21,32.22,31624.0,32.22,32.24,32.21,32.22,31624.0
2017-01-25 14:40:00,32.22,32.23,32.2,32.21,12660.0,32.22,32.23,32.2,32.21,12660.0
2017-01-25 14:45:00,32.21,32.22,32.21,32.22,33924.0,32.21,32.22,32.21,32.22,33924.0
2017-01-25 14:50:00,32.22,32.3,32.22,32.28,95522.0,32.22,32.3,32.22,32.28,95522.0
2017-01-25 14:55:00,32.28,32.29,32.27,32.27,24694.0,32.28,32.29,32.27,32.27,24694.0
2017-01-25 15:00:00,32.27,32.29,32.25,32.29,42382.0,32.27,32.29,32.25,32.29,42382.0
2017-01-25 15:05:00,32.29,32.29,32.25,32.29,49482.0,32.29,32.29,32.25,32.29,49482.0
2017-01-25 15:10:00,32.29,32.29,32.21,32.22,26532.0,32.29,32.29,32.21,32.22,26532.0
2017-01-25 15:15:00,32.22,32.22,32.16,32.17,8364.0,32.22,32.22,32.16,32.17,8364.0
2017-01-25 15:20:00,32.18,32.22,32.18,32.22,14090.0,32.18,32.22,32.18,32.22,14090.0
2017-01-25 15:25:00,32.21,32.24,32.2,32.24,18992.0,32.21,32.24,32.2,32.24,18992.0
2017-01-25 15:30:00,32.24,32.24,32.22,32.22,20696.0,32.24,32.24,32.22,32.22,20696.0
2017-01-25 15:35:00,32.22,32.26,32.22,32.26,50712.0,32.22,32.26,32.22,32.26,50712.0
2017-01-25 15:40:00,32.26,32.29,32.26,32.28,25962.0,32.26,32.29,32.26,32.28,25962.0
2017-01-25 15:45:00,32.29,32.29,32.27,32.27,32286.0,32.29,32.29,32.27,32.27,32286.0
2017-01-25 15:50:00,32.27,32.28,32.25,32.26,101914.0,32.27,32.28,32.25,32.26,101914.0
2017-01-25 15:55:00,32.26,32.26,32.23,32.24,124040.0,32.26,32.26,32.23,32.24,124040.0
2017-01-26 09:30:00,32.35,32.45,32.02,32.13,158382.0,32.35,32.45,32.02,32.13,158382.0
2017-01-26 09:35:00,32.09,32.27,32.09,32.2,24496.0,32.09,32.27,32.09,32.2,24496.0
2017-01-26 09:40:00,32.19,32.27,32.15,32.24,1041686.0,32.19,32.27,32.15,32.24,1041686.0
2017-01-26 09:45:00,32.25,32.27,32.12,32.14,15414.0,32.25,32.27,32.12,32.14,15414.0
2017-01-26 09:50:00,32.17,32.23,32.12,32.22,10564.0,32.17,32.23,32.12,32.22,10564.0
2017-01-26 09:55:00,32.23,32.23,32.16,32.17,8776.0,32.23,32.23,32.16,32.17,8776.0
2017-01-26 10:00:00,32.15,32.15,31.96,31.96,11410.0,32.15,32.15,31.96,31.96,11410.0
2017-01-26 10:05:00,31.96,32.0,31.91,32.0,31654.0,31.96,32.0,31.91,32.0,31654.0
2017-01-26 10:10:00,32.0,32.1,31.98,32.1,13200.0,32.0,32.1,31.98,32.1,13200.0
2017-01-26 10:15:00,32.12,32.15,32.09,32.09,15316.0,32.12,32.15,32.09,32.09,15316.0
2017-01-26 10:20:00,32.08,32.08,32.05,32.06,7154.0,32.08,32.08,32.05,32.06,7154.0
2017-01-26 10:25:00,32.04,32.05,32.01,32.04,6226.0,32.04,32.05,32.01,32.04,6226.0
2017-01-26 10:30:00,32.03,32.03,31.97,31.99,9178.0,32.03,32.03,31.97,31.99,9178.0
2017-01-26 10:35:00,31.98,32.02,31.97,32.01,16810.0,31.98,32.02,31.97,32.01,16810.0
2017-01-26 10:40:00,32.01,32.01,31.92,31.96,24014.0,32.01,32.01,31.92,31.96,24014.0
2017-01-26 10:45:00,31.94,31.96,31.86,31.86,36266.0,31.94,31.96,31.86,31.86,36266.0
2017-01-26 10:50:00,31.86,31.88,31.81,31.85,54012.0,31.86,31.88,31.81,31.85,54012.0
2017-01-26 10:55:00,31.86,31.88,31.76,31.83,31998.0,31.86,31.88,31.76,31.83,31998.0
2017-01-26 11:00:00,31.8,31.88,31.8,31.81,154976.0,31.8,31.88,31.8,31.81,154976.0
2017-01-26 11:05:00,31.8,31.8,31.73,31.77,41646.0,31.8,31.8,31.73,31.77,41646.0
2017-01-26 11:10:00,31.77,31.82,31.74,31.82,37492.0,31.77,31.82,31.74,31.82,37492.0
2017-01-26 11:15:00,31.84,31.96,31.84,31.92,10632.0,31.84,31.96,31.84,31.92,10632.0
2017-01-26 11:20:00,31.93,32.04,31.93,32.02,12068.0,31.93,32.04,31.93,32.02,12068.0
2017-01-26 11:25:00,32.02,32.03,31.99,32.01,26638.0,32.02,32.03,31.99,32.01,26638.0
2017-01-26 11:30:00,32.01,32.03,31.98,32.02,59750.0,32.01,32.03,31.98,32.02,59750.0
2017-01-26 11:35:00,32.02,32.04,31.96,31.96,30896.0,32.02,32.04,31.96,31.96,30896.0
2017-01-26 11:40:00,31.97,32.0,31.93,32.0,29476.0,31.97,32.0,31.93,32.0,29476.0
2017-01-26 11:45:00,31.99,32.0,31.95,31.99,22200.0,31.99,32.0,31.95,31.99,22200.0
2017-01-26 11:50:00,31.98,32.02,31.97,31.98,50416.0,31.98,32.02,31.97,31.98,50416.0
2017-01-26 11:55:00,31.99,32.0,31.93,31.95,29866.0,31.99,32.0,31.93,31.95,29866.0
2017-01-26 12:00:00,31.96,31.98,31.93,31.98,15950.0,31.96,31.98,31.93,31.98,15950.0
2017-01-26 12:05:00,31.98,31.99,31.96,31.98,31558.0,31.98,31.99,31.96,31.98,31558.0
2017-01-26 12:10:00,31.97,32.0,31.95,32.0,35596.0,31.97,32.0,31.95,32.0,35596.0
2017-01-26 12:15:00,32.0,32.0,31.97,31.97,13564.0,32.0,32.0,31.97,31.97,13564.0
2017-01-26 12:20:00,31.98,31.98,31.94,31.94,13814.0,31.98,31.98,31.94,31.94,13814.0
2017-01-26 12:25:00,31.94,31.94,31.84,31.84,14700.0,31.94,31.94,31.84,31.84,14700.0
2017-01-26 12:30:00,31.85,31.89,31.83,31.89,18436.0,31.85,31.89,31.83,31.89,18436.0
2017-01-26 12:35:00,31.88,31.89,31.86,31.89,12436.0,31.88,31.89,31.86,31.89,12436.0
2017-01-26 12:40:00,31.89,31.96,31.88,31.96,13000.0,31.89,31.96,31.88,31.96,13000.0
2017-01-26 12:45:00,31.96,31.97,31.95,31.97,15468.0,31.96,31.97,31.95,31.97,15468.0
2017-01-26 12:50:00,31.97,32.0,31.96,31.99,26576.0,31.97,32.0,31.96,31.99,26576.0
2017-01-26 12:55:00,31.99,31.99,31.97,31.98,6606.0,31.99,31.99,31.97,31.98,6606.0
2017-01-26 13:00:00,31.98,32.0,31.96,31.99,13218.0,31.98,32.0,31.96,31.99,13218.0
2017-01-26 13:05:00,31.99,32.02,31.97,32.01,35364.0,31.99,32.02,31.97,32.01,35364.0
2017-01-26 13:10:00,32.01,32.03,32.01,32.03,17150.0,32.01,32.03,32.01,32.03,17150.0
2017-01-26 13:15:00,32.02,32.02,31.98,31.99,16810.0,32.02,32.02,31.98,31.99,16810.0
2017-01-26 13:20:00,31.98,32.0,31.96,32.0,13782.0,31.98,32.0,31.96,32.0,13782.0
2017-01-26 13:25:00,32.01,32.02,32.0,32.01,8140.0,32.01,32.02,32.0,32.01,8140.0
2017-01-26 13:30:00,32.01,32.01,31.93,31.93,6758.0,32.01,32.01,31.93,31.93,6758.0
2017-01-26 13:35:00,31.94,31.97,31.93,31.97,16820.0,31.94,31.97,31.93,31.97,16820.0
2017-01-26 13:40:00,31.98,32.0,31.98,32.0,20530.0,31.98,32.0,31.98,32.0,20530.0
2017-01-26 13:45:00,32.01,32.01,31.97,31.98,13870.0,32.01,32.01,31.97,31.98,13870.0
2017-01-26 13:50:00,31.98,31.99,31.93,31.94,16888.0,31.98,31.99,31.93,31.94,16888.0
2017-01-26 13:55:00,31.93,31.97,31.92,31.97,13790.0,31.93,31.97,31.92,31.97,13790.0
2017-01-26 14:00:00,31.96,31.97,31.96,31.96,11712.0,31.96,31.97,31.96,31.96,11712.0
2017-01-26 14:05:00,31.96,31.98,31.96,31.98,12810.0,31.96,31.98,31.96,31.98,12810.0
2017-01-26 14:10:00,31.98,31.98,31.95,31.97,9664.0,31.98,31.98,31.95,31.97,9664.0
2017-01-26 14:15:00,31.97,31.99,31.97,31.98,22198.0,31.97,31.99,31.97,31.98,22198.0
2017-01-26 14:20:00,31.98,31.98,31.93,31.93,20306.0,31.98,31.98,31.93,31.93,20306.0
2017-01-26 14:25:00,31.95,31.95,31.93,31.95,26790.0,31.95,31.95,31.93,31.95,26790.0
2017-01-26 14:30:00,31.95,31.96,31.91,31.91,23164.0,31.95,31.96,31.91,31.91,23164.0
2017-01-26 14:35:00,31.92,31.93,31.9,31.91,20484.0,31.92,31.93,31.9,31.91,20484.0
2017-01-26 14:40:00,31.92,31.92,31.9,31.91,12608.0,31.92,31.92,31.9,31.91,12608.0
2017-01-26 14:45:00,31.9,31.93,31.9,31.92,19344.0,31.9,31.93,31.9,31.92,19344.0
2017-01-26 14:50:00,31.93,31.93,31.89,31.91,13034.0,31.93,31.93,31.89,31.91,13034.0
2017-01-26 14:55:00,31.9,31.91,31.89,31.89,11438.0,31.9,31.91,31.89,31.89,11438.0
2017-01-26 15:00:00,31.89,31.89,31.86,31.86,21818.0,31.89,31.89,31.86,31.86,21818.0
2017-01-26 15:05:00,31.86,31.9,31.86,31.9,42178.0,31.86,31.9,31.86,31.9,42178.0
2017-01-26 15:10:00,31.9,31.9,31.86,31.86,25536.0,31.9,31.9,31.86,31.86,25536.0
2017-01-26 15:15:00,31.86,31.87,31.85,31.86,25578.0,31.86,31.87,31.85,31.86,25578.0
2017-01-26 15:20:00,31.86,31.89,31.86,31.86,20830.0,31.86,31.89,31.86,31.86,20830.0
2017-01-26 15:25:00,31.86,31.86,31.81,31.81,16194.0,31.86,31.86,31.81,31.81,16194.0
2017-01-26 15:30:00,31.82,31.84,31.8,31.84,25828.0,31.82,31.84,31.8,31.84,25828.0
2017-01-26 15:35:00,31.84,31.84,31.79,31.8,25444.0,31.84,31.84,31.79,31.8,25444.0
2017-01-26 15:40:00,31.8,31.8,31.72,31.72,44602.0,31.8,31.8,31.72,31.72,44602.0
2017-01-26 15:45:00,31.71,31.75,31.71,31.75,53514.0,31.71,31.75,31.71,31.75,53514.0
2017-01-26 15:50:00,31.75,31.76,31.74,31.74,70468.0,31.75,31.76,31.74,31.74,70468.0
2017-01-26 15:55:00,31.75,31.76,31.73,31.74,144126.0,31.75,31.76,31.73,31.74,144126.0
2017-01-27 09:30:00,31.82,31.92,31.79,31.79,11282.0,31.82,31.92,31.79,31.79,11282.0
2017-01-27 09:35:00,31.9,32.02,31.87,31.93,12934.0,31.9,32.02,31.87,31.93,12934.0
2017-01-27 09:40:00,31.89,31.92,31.84,31.9,10000.0,31.89,31.92,31.84,31.9,10000.0
2017-01-27 09:45:00,31.93,31.97,31.91,31.93,9200.0,31.93,31.97,31.91,31.93,9200.0
2017-01-27 09:50:00,31.9,31.98,31.9,31.94,17376.0,31.9,31.98,31.9,31.94,17376.0
2017-01-27 09:55:00,31.91,31.94,31.85,31.88,13394.0,31.91,31.94,31.85,31.88,13394.0
2017-01-27 10:00:00,31.89,31.9,31.74,31.76,22262.0,31.89,31.9,31.74,31.76,22262.0
2017-01-27 10:05:00,31.74,31.75,31.71,31.71,12208.0,31.74,31.75,31.71,31.71,12208.0
2017-01-27 10:10:00,31.7,31.7,31.63,31.65,8262.0,31.7,31.7,31.63,31.65,8262.0
2017-01-27 10:15:00,31.64,31.65,31.59,31.62,6200.0,31.64,31.65,31.59,31.62,6200.0
2017-01-27 10:20:00,31.63,31.65,31.62,31.62,3888.0,31.63,31.65,31.62,31.62,3888.0
2017-01-27 10:25:00,31.66,31.74,31.65,31.68,9772.0,31.66,31.74,31.65,31.68,9772.0
2017-01-27 10:30:00,31.68,31.8,31.68,31.8,24738.0,31.68,31.8,31.68,31.8,24738.0
2017-01-27 10:35:00,31.79,31.81,31.78,31.78,12000.0,31.79,31.81,31.78,31.78,12000.0
2017-01-27 10:40:00,31.78,31.82,31.76,31.82,11154.0,31.78,31.82,31.76,31.82,11154.0
2017-01-27 10:45:00,31.81,31.81,31.72,31.72,30360.0,31.81,31.81,31.72,31.72,30360.0
2017-01-27 10:50:00,31.72,31.75,31.7,31.7,9956.0,31.72,31.75,31.7,31.7,9956.0
2017-01-27 10:55:00,31.69,31.69,31.66,31.68,8244.0,31.69,31.69,31.66,31.68,8244.0
2017-01-27 11:00:00,31.7,31.79,31.7,31.79,22168.0,31.7,31.79,31.7,31.79,22168.0
2017-01-27 11:05:00,31.79,31.83,31.77,31.79,18706.0,31.79,31.83,31.77,31.79,18706.0
2017-01-27 11:10:00,31.78,31.81,31.78,31.8,9836.0,31.78,31.81,31.78,31.8,9836.0
2017-01-27 11:15:00,31.81,31.86,31.81,31.86,8940.0,31.81,31.86,31.81,31.86,8940.0
2017-01-27 11:20:00,31.87,31.87,31.8,31.8,16892.0,31.87,31.87,31.8,31.8,16892.0
2017-01-27 11:25:00,31.8,31.83,31.8,31.81,8400.0,31.8,31.83,31.8,31.81,8400.0
2017-01-27 11:30:00,31.81,31.82,31.77,31.79,7200.0,31.81,31.82,31.77,31.79,7200.0
2017-01-27 11:35:00,31.79,31.79,31.77,31.78,11478.0,31.79,31.79,31.77,31.78,11478.0
2017-01-27 11:40:00,31.79,31.82,31.77,31.82,10200.0,31.79,31.82,31.77,31.82,10200.0
2017-01-27 11:45:00,31.82,31.87,31.82,31.85,9166.0,31.82,31.87,31.82,31.85,9166.0
2017-01-27 11:50:00,31.85,31.87,31.84,31.85,6600.0,31.85,31.87,31.84,31.85,6600.0
2017-01-27 11:55:00,31.84,31.87,31.82,31.87,6620.0,31.84,31.87,31.82,31.87,6620.0
2017-01-27 12:00:00,31.87,31.87,31.85,31.85,20796.0,31.87,31.87,31.85,31.85,20796.0
2017-01-27 12:05:00,31.86,31.86,31.83,31.86,6352.0,31.86,31.86,31.83,31.86,6352.0
2017-01-27 12:10:00,31.86,31.92,31.86,31.89,12378.0,31.86,31.92,31.86,31.89,12378.0
2017-01-27 12:15:00,31.89,31.96,31.89,31.95,12006.0,31.89,31.96,31.89,31.95,12006.0
2017-01-27 12:20:00,31.95,31.96,31.94,31.95,3800.0,31.95,31.96,31.94,31.95,3800.0
2017-01-27 12:25:00,31.96,31.97,31.93,31.96,4622.0,31.96,31.97,31.93,31.96,4622.0
2017-01-27 12:30:00,31.97,31.97,31.94,31.94,8600.0,31.97,31.97,31.94,31.94,8600.0
2017-01-27 12:35:00,31.93,31.93,31.91,31.92,7200.0,31.93,31.93,31.91,31.92,7200.0
2017-01-27 12:40:00,31.92,31.97,31.92,31.97,4800.0,31.92,31.97,31.92,31.97,4800.0
2017-01-27 12:45:00,31.97,31.98,31.86,31.86,107304.0,31.97,31.98,31.86,31.86,107304.0
2017-01-27 12:50:00,31.86,31.86,31.83,31.83,11112.0,31.86,31.86,31.83,31.83,11112.0
2017-01-27 12:55:00,31.83,31.86,31.83,31.85,26412.0,31.83,31.86,31.83,31.85,26412.0
2017-01-27 13:00:00,31.85,31.88,31.85,31.88,12410.0,31.85,31.88,31.85,31.88,12410.0
2017-01-27 13:05:00,31.88,31.92,31.87,31.87,9800.0,31.88,31.92,31.87,31.87,9800.0
2017-01-27 13:10:00,31.86,31.91,31.86,31.9,14400.0,31.86,31.91,31.86,31.9,14400.0
2017-01-27 13:15:00,31.91,31.93,31.87,31.89,11622.0,31.91,31.93,31.87,31.89,11622.0
2017-01-27 13:20:00,31.9,31.9,31.86,31.89,9012.0,31.9,31.9,31.86,31.89,9012.0
2017-01-27 13:25:00,31.89,31.93,31.89,31.9,7780.0,31.89,31.93,31.89,31.9,7780.0
2017-01-27 13:30:00,31.91,31.91,31.88,31.89,6200.0,31.91,31.91,31.88,31.89,6200.0
2017-01-27 13:35:00,31.88,31.9,31.87,31.89,7452.0,31.88,31.9,31.87,31.89,7452.0
2017-01-27 13:40:00,31.9,31.9,31.87,31.9,14794.0,31.9,31.9,31.87,31.9,14794.0
2017-01-27 13:45:00,31.9,31.92,31.89,31.9,16760.0,31.9,31.92,31.89,31.9,16760.0
2017-01-27 13:50:00,31.9,31.92,31.9,31.92,7126.0,31.9,31.92,31.9,31.92,7126.0
2017-01-27 13:55:00,31.92,31.93,31.9,31.91,6574.0,31.92,31.93,31.9,31.91,6574.0
2017-01-27 14:00:00,31.9,31.92,31.9,31.92,13000.0,31.9,31.92,31.9,31.92,13000.0
2017-01-27 14:05:00,31.92,31.93,31.91,31.92,14574.0,31.92,31.93,31.91,31.92,14574.0
2017-01-27 14:10:00,31.92,31.92,31.85,31.85,11782.0,31.92,31.92,31.85,31.85,11782.0
2017-01-27 14:15:00,31.85,31.86,31.84,31.85,49874.0,31.85,31.86,31.84,31.85,49874.0
2017-01-27 14:20:00,31.84,31.87,31.82,31.87,12124.0,31.84,31.87,31.82,31.87,12124.0
2017-01-27 14:25:00,31.88,31.88,31.86,31.86,6900.0,31.88,31.88,31.86,31.86,6900.0
2017-01-27 14:30:00,31.86,31.89,31.85,31.86,19062.0,31.86,31.89,31.85,31.86,19062.0
2017-01-27 14:35:00,31.86,31.86,31.85,31.86,12150.0,31.86,31.86,31.85,31.86,12150.0
2017-01-27 14:40:00,31.85,31.88,31.85,31.86,9202.0,31.85,31.88,31.85,31.86,9202.0
2017-01-27 14:45:00,31.88,31.9,31.86,31.86,13340.0,31.88,31.9,31.86,31.86,13340.0
2017-01-27 14:50:00,31.86,31.88,31.86,31.88,8238.0,31.86,31.88,31.86,31.88,8238.0
2017-01-27 14:55:00,31.89,31.89,31.84,31.84,13730.0,31.89,31.89,31.84,31.84,13730.0
2017-01-27 15:00:00,31.85,31.85,31.83,31.84,16998.0,31.85,31.85,31.83,31.84,16998.0
2017-01-27 15:05:00,31.84,31.86,31.84,31.86,7964.0,31.84,31.86,31.84,31.86,7964.0
2017-01-27 15:10:00,31.86,31.86,31.85,31.86,11474.0,31.86,31.86,31.85,31.86,11474.0
2017-01-27 15:15:00,31.86,31.89,31.86,31.89,16812.0,31.86,31.89,31.86,31.89,16812.0
2017-01-27 15:20:00,31.89,31.92,31.88,31.91,29736.0,31.89,31.92,31.88,31.91,29736.0
2017-01-27 15:25:00,31.91,31.91,31.89,31.89,21168.0,31.91,31.91,31.89,31.89,21168.0
2017-01-27 15:30:00,31.9,31.93,31.9,31.93,21502.0,31.9,31.93,31.9,31.93,21502.0
2017-01-27 15:35:00,31.92,31.93,31.91,31.93,22812.0,31.92,31.93,31.91,31.93,22812.0
2017-01-27 15:40:00,31.93,31.93,31.9,31.9,30136.0,31.93,31.93,31.9,31.9,30136.0
2017-01-27 15:45:00,31.9,31.93,31.9,31.92,40556.0,31.9,31.93,31.9,31.92,40556.0
2017-01-27 15:50:00,31.92,31.92,31.89,31.9,30144.0,31.92,31.92,31.89,31.9,30144.0
2017-01-27 15:55:00,31.9,31.91,31.89,31.9,80336.0,31.9,31.91,31.89,31.9,80336.0
2017-01-30 09:30:00,31.93,31.93,31.67,31.67,12102.0,31.93,31.93,31.67,31.67,12102.0
2017-01-30 09:35:00,31.75,31.83,31.69,31.83,4400.0,31.75,31.83,31.69,31.83,4400.0
2017-01-30 09:40:00,31.77,31.77,31.68,31.68,3800.0,31.77,31.77,31.68,31.68,3800.0
2017-01-30 09:45:00,31.67,31.75,31.64,31.64,4800.0,31.67,31.75,31.64,31.64,4800.0
2017-01-30 09:50:00,31.62,31.62,31.48,31.48,14456.0,31.62,31.62,31.48,31.48,14456.0
2017-01-30 09:55:00,31.48,31.55,31.46,31.5,11054.0,31.48,31.55,31.46,31.5,11054.0
2017-01-30 10:00:00,31.49,31.5,31.45,31.5,7910.0,31.49,31.5,31.45,31.5,7910.0
2017-01-30 10:05:00,31.53,31.55,31.5,31.54,12420.0,31.53,31.55,31.5,31.54,12420.0
2017-01-30 10:10:00,31.56,31.59,31.53,31.53,6388.0,31.56,31.59,31.53,31.53,6388.0
2017-01-30 10:15:00,31.54,31.55,31.41,31.41,25182.0,31.54,31.55,31.41,31.41,25182.0
2017-01-30 10:20:00,31.39,31.45,31.38,31.45,10672.0,31.39,31.45,31.38,31.45,10672.0
2017-01-30 10:25:00,31.45,31.52,31.45,31.5,13668.0,31.45,31.52,31.45,31.5,13668.0
2017-01-30 10:30:00,31.52,31.57,31.5,31.57,11982.0,31.52,31.57,31.5,31.57,11982.0
2017-01-30 10:35:00,31.56,31.62,31.56,31.61,11978.0,31.56,31.62,31.56,31.61,11978.0
2017-01-30 10:40:00,31.64,31.69,31.63,31.64,22286.0,31.64,31.69,31.63,31.64,22286.0
2017-01-30 10:45:00,31.62,31.62,31.54,31.56,7552.0,31.62,31.62,31.54,31.56,7552.0
2017-01-30 10:50:00,31.54,31.55,31.45,31.46,8190.0,31.54,31.55,31.45,31.46,8190.0
2017-01-30 10:55:00,31.47,31.51,31.45,31.5,13508.0,31.47,31.51,31.45,31.5,13508.0
2017-01-30 11:00:00,31.49,31.49,31.47,31.49,16004.0,31.49,31.49,31.47,31.49,16004.0
2017-01-30 11:05:00,31.48,31.48,31.44,31.45,14262.0,31.48,31.48,31.44,31.45,14262.0
2017-01-30 11:10:00,31.45,31.45,31.41,31.43,14840.0,31.45,31.45,31.41,31.43,14840.0
2017-01-30 11:15:00,31.43,31.43,31.41,31.41,20710.0,31.43,31.43,31.41,31.41,20710.0
2017-01-30 11:20:00,31.42,31.43,31.4,31.4,19712.0,31.42,31.43,31.4,31.4,19712.0
2017-01-30 11:25:00,31.41,31.42,31.35,31.36,18538.0,31.41,31.42,31.35,31.36,18538.0
2017-01-30 11:30:00,31.34,31.36,31.32,31.35,15730.0,31.34,31.36,31.32,31.35,15730.0
2017-01-30 11:35:00,31.34,31.4,31.34,31.4,8780.0,31.34,31.4,31.34,31.4,8780.0
2017-01-30 11:40:00,31.41,31.45,31.41,31.45,24952.0,31.41,31.45,31.41,31.45,24952.0
2017-01-30 11:45:00,31.45,31.46,31.39,31.39,33876.0,31.45,31.46,31.39,31.39,33876.0
2017-01-30 11:50:00,31.39,31.41,31.35,31.35,23146.0,31.39,31.41,31.35,31.35,23146.0
2017-01-30 11:55:00,31.35,31.36,31.34,31.36,13800.0,31.35,31.36,31.34,31.36,13800.0
2017-01-30 12:00:00,31.36,31.43,31.36,31.43,8542.0,31.36,31.43,31.36,31.43,8542.0
2017-01-30 12:05:00,31.43,31.43,31.41,31.41,12414.0,31.43,31.43,31.41,31.41,12414.0
2017-01-30 12:10:00,31.4,31.41,31.38,31.4,11358.0,31.4,31.41,31.38,31.4,11358.0
2017-01-30 12:15:00,31.39,31.4,31.39,31.39,3200.0,31.39,31.4,31.39,31.39,3200.0
2017-01-30 12:20:00,31.39,31.4,31.38,31.39,9734.0,31.39,31.4,31.38,31.39,9734.0
2017-01-30 12:25:00,31.41,31.43,31.41,31.42,11158.0,31.41,31.43,31.41,31.42,11158.0
2017-01-30 12:30:00,31.42,31.43,31.41,31.43,2800.0,31.42,31.43,31.41,31.43,2800.0
2017-01-30 12:35:00,31.43,31.43,31.42,31.43,14788.0,31.43,31.43,31.42,31.43,14788.0
2017-01-30 12:40:00,31.43,31.43,31.4,31.41,10260.0,31.43,31.43,31.4,31.41,10260.0
2017-01-30 12:45:00,31.41,31.42,31.41,31.41,2260.0,31.41,31.42,31.41,31.41,2260.0
2017-01-30 12:50:00,31.4,31.45,31.39,31.42,9046.0,31.4,31.45,31.39,31.42,9046.0
2017-01-30 12:55:00,31.4,31.41,31.38,31.38,4846.0,31.4,31.41,31.38,31.38,4846.0
2017-01-30 13:00:00,31.39,31.4,31.37,31.37,3206.0,31.39,31.4,31.37,31.37,3206.0
2017-01-30 13:05:00,31.38,31.41,31.38,31.41,5404.0,31.38,31.41,31.38,31.41,5404.0
2017-01-30 13:10:00,31.41,31.43,31.39,31.41,5400.0,31.41,31.43,31.39,31.41,5400.0
2017-01-30 13:15:00,31.43,31.43,31.38,31.38,8896.0,31.43,31.43,31.38,31.38,8896.0
2017-01-30 13:20:00,31.37,31.39,31.32,31.32,3384.0,31.37,31.39,31.32,31.32,3384.0
2017-01-30 13:25:00,31.33,31.37,31.32,31.36,10324.0,31.33,31.37,31.32,31.36,10324.0
2017-01-30 13:30:00,31.35,31.35,31.33,31.34,5948.0,31.35,31.35,31.33,31.34,5948.0
2017-01-30 13:35:00,31.34,31.34,31.29,31.29,11258.0,31.34,31.34,31.29,31.29,11258.0
2017-01-30 13:40:00,31.3,31.31,31.29,31.31,15920.0,31.3,31.31,31.29,31.31,15920.0
2017-01-30 13:45:00,31.31,31.31,31.28,31.3,6650.0,31.31,31.31,31.28,31.3,6650.0
2017-01-30 13:50:00,31.29,31.29,31.26,31.27,17182.0,31.29,31.29,31.26,31.27,17182.0
2017-01-30 13:55:00,31.28,31.29,31.27,31.29,4160.0,31.28,31.29,31.27,31.29,4160.0
2017-01-30 14:00:00,31.29,31.31,31.28,31.3,27216.0,31.29,31.31,31.28,31.3,27216.0
2017-01-30 14:05:00,31.29,31.31,31.28,31.31,12694.0,31.29,31.31,31.28,31.31,12694.0
2017-01-30 14:10:00,31.32,31.32,31.3,31.3,9706.0,31.32,31.32,31.3,31.3,9706.0
2017-01-30 14:15:00,31.31,31.34,31.31,31.34,10020.0,31.31,31.34,31.31,31.34,10020.0
2017-01-30 14:20:00,31.35,31.35,31.32,31.35,11948.0,31.35,31.35,31.32,31.35,11948.0
2017-01-30 14:25:00,31.35,31.41,31.35,31.41,6600.0,31.35,31.41,31.35,31.41,6600.0
2017-01-30 14:30:00,31.41,31.43,31.38,31.38,6824.0,31.41,31.43,31.38,31.38,6824.0
2017-01-30 14:35:00,31.36,31.37,31.35,31.36,11382.0,31.36,31.37,31.35,31.36,11382.0
2017-01-30 14:40:00,31.36,31.36,31.3,31.32,10246.0,31.36,31.36,31.3,31.32,10246.0
2017-01-30 14:45:00,31.33,31.36,31.33,31.35,7922.0,31.33,31.36,31.33,31.35,7922.0
2017-01-30 14:50:00,31.35,31.36,31.33,31.35,13572.0,31.35,31.36,31.33,31.35,13572.0
2017-01-30 14:55:00,31.35,31.36,31.34,31.34,19826.0,31.35,31.36,31.34,31.34,19826.0
2017-01-30 15:00:00,31.34,31.34,31.3,31.3,10178.0,31.34,31.34,31.3,31.3,10178.0
2017-01-30 15:05:00,31.3,31.31,31.3,31.31,9086.0,31.3,31.31,31.3,31.31,9086.0
2017-01-30 15:10:00,31.32,31.32,31.29,31.3,16966.0,31.32,31.32,31.29,31.3,16966.0
2017-01-30 15:15:00,31.3,31.32,31.28,31.32,21654.0,31.3,31.32,31.28,31.32,21654.0
2017-01-30 15:20:00,31.32,31.34,31.31,31.32,13994.0,31.32,31.34,31.31,31.32,13994.0
2017-01-30 15:25:00,31.32,31.36,31.32,31.36,17866.0,31.32,31.36,31.32,31.36,17866.0
2017-01-30 15:30:00,31.36,31.4,31.36,31.4,21934.0,31.36,31.4,31.36,31.4,21934.0
2017-01-30 15:35:00,31.41,31.42,31.38,31.39,29920.0,31.41,31.42,31.38,31.39,29920.0
2017-01-30 15:40:00,31.38,31.43,31.37,31.43,27444.0,31.38,31.43,31.37,31.43,27444.0
2017-01-30 15:45:00,31.43,31.43,31.4,31.43,37410.0,31.43,31.43,31.4,31.43,37410.0
2017-01-30 15:50:00,31.43,31.46,31.39,31.4,52382.0,31.43,31.46,31.39,31.4,52382.0
2017-01-30 15:55:00,31.4,31.4,31.36,31.37,189286.0,31.4,31.4,31.36,31.37,189286.0
2017-01-31 09:30:00,31.38,31.4,31.28,31.28,20096.0,31.38,31.4,31.28,31.28,20096.0
2017-01-31 09:35:00,31.35,31.44,31.31,31.4,13066.0,31.35,31.44,31.31,31.4,13066.0
2017-01-31 09:40:00,31.43,31.43,31.38,31.41,8614.0,31.43,31.43,31.38,31.41,8614.0
2017-01-31 09:45:00,31.39,31.47,31.33,31.47,23390.0,31.39,31.47,31.33,31.47,23390.0
2017-01-31 09:50:00,31.45,31.46,31.39,31.46,6000.0,31.45,31.46,31.39,31.46,6000.0
2017-01-31 09:55:00,31.46,31.5,31.45,31.5,10364.0,31.46,31.5,31.45,31.5,10364.0
2017-01-31 10:00:00,31.5,31.54,31.47,31.47,17028.0,31.5,31.54,31.47,31.47,17028.0
2017-01-31 10:05:00,31.47,31.52,31.46,31.49,11604.0,31.47,31.52,31.46,31.49,11604.0
2017-01-31 10:10:00,31.47,31.47,31.42,31.46,11996.0,31.47,31.47,31.42,31.46,11996.0
2017-01-31 10:15:00,31.46,31.5,31.45,31.45,9000.0,31.46,31.5,31.45,31.45,9000.0
2017-01-31 10:20:00,31.47,31.5,31.42,31.45,24034.0,31.47,31.5,31.42,31.45,24034.0
2017-01-31 10:25:00,31.43,31.48,31.4,31.41,16200.0,31.43,31.48,31.4,31.41,16200.0
2017-01-31 10:30:00,31.39,31.45,31.39,31.42,22032.0,31.39,31.45,31.39,31.42,22032.0
2017-01-31 10:35:00,31.42,31.45,31.36,31.42,16558.0,31.42,31.45,31.36,31.42,16558.0
2017-01-31 10:40:00,31.42,31.43,31.35,31.35,15084.0,31.42,31.43,31.35,31.35,15084.0
2017-01-31 10:45:00,31.39,31.39,31.28,31.32,17038.0,31.39,31.39,31.28,31.32,17038.0
2017-01-31 10:50:00,31.3,31.35,31.2,31.22,19334.0,31.3,31.35,31.2,31.22,19334.0
2017-01-31 10:55:00,31.25,31.27,31.22,31.26,11792.0,31.25,31.27,31.22,31.26,11792.0
2017-01-31 11:00:00,31.28,31.3,31.25,31.29,28614.0,31.28,31.3,31.25,31.29,28614.0
2017-01-31 11:05:00,31.3,31.31,31.26,31.28,15106.0,31.3,31.31,31.26,31.28,15106.0
2017-01-31 11:10:00,31.29,31.29,31.25,31.29,16200.0,31.29,31.29,31.25,31.29,16200.0
2017-01-31 11:15:00,31.28,31.33,31.27,31.33,11086.0,31.28,31.33,31.27,31.33,11086.0
2017-01-31 11:20:00,31.34,31.38,31.3,31.38,17134.0,31.34,31.38,31.3,31.38,17134.0
2017-01-31 11:25:00,31.38,31.38,31.33,31.33,11054.0,31.38,31.38,31.33,31.33,11054.0
2017-01-31 11:30:00,31.34,31.36,31.24,31.24,13560.0,31.34,31.36,31.24,31.24,13560.0
2017-01-31 11:35:00,31.25,31.27,31.23,31.25,11198.0,31.25,31.27,31.23,31.25,11198.0
2017-01-31 11:40:00,31.25,31.26,31.24,31.24,10124.0,31.25,31.26,31.24,31.24,10124.0
2017-01-31 11:45:00,31.25,31.25,31.2,31.2,7156.0,31.25,31.25,31.2,31.2,7156.0
2017-01-31 11:50:00,31.21,31.26,31.21,31.25,9424.0,31.21,31.26,31.21,31.25,9424.0
2017-01-31 11:55:00,31.25,31.26,31.19,31.19,27400.0,31.25,31.26,31.19,31.19,27400.0
2017-01-31 12:00:00,31.2,31.21,31.18,31.2,31176.0,31.2,31.21,31.18,31.2,31176.0
2017-01-31 12:05:00,31.2,31.21,31.18,31.2,24292.0,31.2,31.21,31.18,31.2,24292.0
2017-01-31 12:10:00,31.21,31.21,31.18,31.21,15240.0,31.21,31.21,31.18,31.21,15240.0
2017-01-31 12:15:00,31.21,31.23,31.19,31.22,35200.0,31.21,31.23,31.19,31.22,35200.0
2017-01-31 12:20:00,31.22,31.27,31.22,31.25,23010.0,31.22,31.27,31.22,31.25,23010.0
2017-01-31 12:25:00,31.26,31.27,31.23,31.23,44580.0,31.26,31.27,31.23,31.23,44580.0
2017-01-31 12:30:00,31.24,31.24,31.23,31.24,13180.0,31.24,31.24,31.23,31.24,13180.0
2017-01-31 12:35:00,31.25,31.32,31.25,31.32,18248.0,31.25,31.32,31.25,31.32,18248.0
2017-01-31 12:40:00,31.33,31.43,31.33,31.43,10420.0,31.33,31.43,31.33,31.43,10420.0
2017-01-31 12:45:00,31.43,31.43,31.41,31.42,10510.0,31.43,31.43,31.41,31.42,10510.0
2017-01-31 12:50:00,31.43,31.44,31.4,31.4,12810.0,31.43,31.44,31.4,31.4,12810.0
2017-01-31 12:55:00,31.42,31.43,31.41,31.42,4024.0,31.42,31.43,31.41,31.42,4024.0
2017-01-31 13:00:00,31.42,31.43,31.41,31.41,5380.0,31.42,31.43,31.41,31.41,5380.0
2017-01-31 13:05:00,31.42,31.43,31.4,31.4,9820.0,31.42,31.43,31.4,31.4,9820.0
2017-01-31 13:10:00,31.41,31.42,31.36,31.36,9500.0,31.41,31.42,31.36,31.36,9500.0
2017-01-31 13:15:00,31.37,31.39,31.37,31.39,7600.0,31.37,31.39,31.37,31.39,7600.0
2017-01-31 13:20:00,31.39,31.45,31.39,31.43,8300.0,31.39,31.45,31.39,31.43,8300.0
2017-01-31 13:25:00,31.43,31.44,31.42,31.44,15500.0,31.43,31.44,31.42,31.44,15500.0
2017-01-31 13:30:00,31.44,31.47,31.43,31.44,9478.0,31.44,31.47,31.43,31.44,9478.0
2017-01-31 13:35:00,31.43,31.44,31.42,31.42,10334.0,31.43,31.44,31.42,31.42,10334.0
2017-01-31 13:40:00,31.42,31.43,31.4,31.42,77116.0,31.42,31.43,31.4,31.42,77116.0
2017-01-31 13:45:00,31.42,31.43,31.4,31.42,14946.0,31.42,31.43,31.4,31.42,14946.0
2017-01-31 13:50:00,31.43,31.43,31.41,31.43,10542.0,31.43,31.43,31.41,31.43,10542.0
2017-01-31 13:55:00,31.43,31.43,31.38,31.39,7420.0,31.43,31.43,31.38,31.39,7420.0
2017-01-31 14:00:00,31.39,31.4,31.38,31.39,30618.0,31.39,31.4,31.38,31.39,30618.0
2017-01-31 14:05:00,31.38,31.43,31.38,31.4,12842.0,31.38,31.43,31.38,31.4,12842.0
2017-01-31 14:10:00,31.41,31.44,31.4,31.42,10606.0,31.41,31.44,31.4,31.42,10606.0
2017-01-31 14:15:00,31.42,31.43,31.42,31.43,19662.0,31.42,31.43,31.42,31.43,19662.0
2017-01-31 14:20:00,31.43,31.5,31.43,31.48,9052.0,31.43,31.5,31.43,31.48,9052.0
2017-01-31 14:25:00,31.49,31.5,31.48,31.49,11990.0,31.49,31.5,31.48,31.49,11990.0
2017-01-31 14:30:00,31.49,31.53,31.49,31.53,3900.0,31.49,31.53,31.49,31.53,3900.0
2017-01-31 14:35:00,31.53,31.54,31.5,31.53,12326.0,31.53,31.54,31.5,31.53,12326.0
2017-01-31 14:40:00,31.54,31.6,31.54,31.59,7810.0,31.54,31.6,31.54,31.59,7810.0
2017-01-31 14:45:00,31.6,31.64,31.58,31.63,11752.0,31.6,31.64,31.58,31.63,11752.0
2017-01-31 14:50:00,31.63,31.64,31.59,31.61,27704.0,31.63,31.64,31.59,31.61,27704.0
2017-01-31 14:55:00,31.61,31.61,31.59,31.6,12712.0,31.61,31.61,31.59,31.6,12712.0
2017-01-31 15:00:00,31.61,31.61,31.58,31.58,21008.0,31.61,31.61,31.58,31.58,21008.0
2017-01-31 15:05:00,31.58,31.6,31.57,31.59,13918.0,31.58,31.6,31.57,31.59,13918.0
2017-01-31 15:10:00,31.6,31.61,31.59,31.6,17576.0,31.6,31.61,31.59,31.6,17576.0
2017-01-31 15:15:00,31.61,31.61,31.58,31.59,19250.0,31.61,31.61,31.58,31.59,19250.0
2017-01-31 15:20:00,31.59,31.61,31.59,31.61,25266.0,31.59,31.61,31.59,31.61,25266.0
2017-01-31 15:25:00,31.62,31.64,31.61,31.63,16434.0,31.62,31.64,31.61,31.63,16434.0
2017-01-31 15:30:00,31.63,31.65,31.61,31.63,29772.0,31.63,31.65,31.61,31.63,29772.0
2017-01-31 15:35:00,31.63,31.63,31.6,31.61,49478.0,31.63,31.63,31.6,31.61,49478.0
2017-01-31 15:40:00,31.61,31.61,31.6,31.61,48948.0,31.61,31.61,31.6,31.61,48948.0
2017-01-31 15:45:00,31.61,31.62,31.6,31.6,54382.0,31.61,31.62,31.6,31.6,54382.0
2017-01-31 15:50:00,31.6,31.62,31.58,31.62,82354.0,31.6,31.62,31.58,31.62,82354.0
2017-01-31 15:55:00,31.61,31.65,31.59,31.64,93332.0,31.61,31.65,31.59,31.64,93332.0
2017-02-01 09:30:00,31.66,32.2,31.66,32.2,32018.0,31.66,32.2,31.66,32.2,32018.0
2017-02-01 09:35:00,32.19,32.39,32.11,32.22,31778.0,32.19,32.39,32.11,32.22,31778.0
2017-02-01 09:40:00,32.23,32.38,32.12,32.37,30666.0,32.23,32.38,32.12,32.37,30666.0
2017-02-01 09:45:00,32.37,32.45,32.34,32.37,65126.0,32.37,32.45,32.34,32.37,65126.0
2017-02-01 09:50:00,32.36,32.36,32.21,32.29,167312.0,32.36,32.36,32.21,32.29,167312.0
2017-02-01 09:55:00,32.27,32.3,32.22,32.22,29722.0,32.27,32.3,32.22,32.22,29722.0
2017-02-01 10:00:00,32.21,32.31,32.17,32.24,92208.0,32.21,32.31,32.17,32.24,92208.0
2017-02-01 10:05:00,32.23,32.23,31.98,32.04,27820.0,32.23,32.23,31.98,32.04,27820.0
2017-02-01 10:10:00,32.05,32.06,31.86,31.88,19904.0,32.05,32.06,31.86,31.88,19904.0
2017-02-01 10:15:00,31.86,31.98,31.85,31.97,18682.0,31.86,31.98,31.85,31.97,18682.0
2017-02-01 10:20:00,31.98,32.03,31.98,31.98,15138.0,31.98,32.03,31.98,31.98,15138.0
2017-02-01 10:25:00,31.95,31.96,31.91,31.91,15338.0,31.95,31.96,31.91,31.91,15338.0
2017-02-01 10:30:00,31.93,31.96,31.92,31.95,16132.0,31.93,31.96,31.92,31.95,16132.0
2017-02-01 10:35:00,31.96,32.04,31.96,31.98,15192.0,31.96,32.04,31.96,31.98,15192.0
2017-02-01 10:40:00,32.01,32.03,31.95,32.0,13252.0,32.01,32.03,31.95,32.0,13252.0
2017-02-01 10:45:00,31.98,31.98,31.92,31.98,13046.0,31.98,31.98,31.92,31.98,13046.0
2017-02-01 10:50:00,31.98,31.99,31.93,31.96,16636.0,31.98,31.99,31.93,31.96,16636.0
2017-02-01 10:55:00,31.97,31.99,31.86,31.86,22966.0,31.97,31.99,31.86,31.86,22966.0
2017-02-01 11:00:00,31.88,32.07,31.88,32.04,255034.0,31.88,32.07,31.88,32.04,255034.0
2017-02-01 11:05:00,32.05,32.09,32.04,32.06,95514.0,32.05,32.09,32.04,32.06,95514.0
2017-02-01 11:10:00,32.06,32.13,32.06,32.13,50734.0,32.06,32.13,32.06,32.13,50734.0
2017-02-01 11:15:00,32.12,32.12,32.02,32.05,83662.0,32.12,32.12,32.02,32.05,83662.0
2017-02-01 11:20:00,32.07,32.1,32.03,32.1,52768.0,32.07,32.1,32.03,32.1,52768.0
2017-02-01 11:25:00,32.1,32.12,31.98,31.99,31254.0,32.1,32.12,31.98,31.99,31254.0
2017-02-01 11:30:00,32.0,32.04,31.97,31.98,24262.0,32.0,32.04,31.97,31.98,24262.0
2017-02-01 11:35:00,31.98,32.02,31.96,32.01,19652.0,31.98,32.02,31.96,32.01,19652.0
2017-02-01 11:40:00,32.0,32.07,31.99,32.06,57302.0,32.0,32.07,31.99,32.06,57302.0
2017-02-01 11:45:00,32.07,32.07,31.99,31.99,20318.0,32.07,32.07,31.99,31.99,20318.0
2017-02-01 11:50:00,31.99,32.01,31.98,32.01,8000.0,31.99,32.01,31.98,32.01,8000.0
2017-02-01 11:55:00,32.01,32.02,31.95,31.96,37400.0,32.01,32.02,31.95,31.96,37400.0
2017-02-01 12:00:00,31.97,32.02,31.96,32.01,45086.0,31.97,32.02,31.96,32.01,45086.0
2017-02-01 12:05:00,32.02,32.08,32.02,32.08,11800.0,32.02,32.08,32.02,32.08,11800.0
2017-02-01 12:10:00,32.08,32.09,32.0,32.01,41082.0,32.08,32.09,32.0,32.01,41082.0
2017-02-01 12:15:00,32.01,32.01,31.97,31.99,13446.0,32.01,32.01,31.97,31.99,13446.0
2017-02-01 12:20:00,31.99,32.01,31.96,31.97,15878.0,31.99,32.01,31.96,31.97,15878.0
2017-02-01 12:25:00,32.0,32.06,32.0,32.06,18398.0,32.0,32.06,32.0,32.06,18398.0
2017-02-01 12:30:00,32.06,32.07,32.0,32.0,18086.0,32.06,32.07,32.0,32.0,18086.0
2017-02-01 12:35:00,32.0,32.05,31.99,32.0,52696.0,32.0,32.05,31.99,32.0,52696.0
2017-02-01 12:40:00,32.01,32.05,32.01,32.04,11762.0,32.01,32.05,32.01,32.04,11762.0
2017-02-01 12:45:00,32.05,32.05,31.99,31.99,68408.0,32.05,32.05,31.99,31.99,68408.0
2017-02-01 12:50:00,32.0,32.0,31.93,31.93,8800.0,32.0,32.0,31.93,31.93,8800.0
2017-02-01 12:55:00,31.94,31.99,31.93,31.97,11626.0,31.94,31.99,31.93,31.97,11626.0
2017-02-01 13:00:00,31.99,31.99,31.96,31.99,13192.0,31.99,31.99,31.96,31.99,13192.0
2017-02-01 13:05:00,31.99,32.04,31.99,32.04,15596.0,31.99,32.04,31.99,32.04,15596.0
2017-02-01 13:10:00,32.03,32.04,31.97,31.97,23596.0,32.03,32.04,31.97,31.97,23596.0
2017-02-01 13:15:00,31.96,32.0,31.96,31.96,6900.0,31.96,32.0,31.96,31.96,6900.0
2017-02-01 13:20:00,31.97,32.0,31.94,31.96,8030.0,31.97,32.0,31.94,31.96,8030.0
2017-02-01 13:25:00,31.97,31.98,31.9,31.96,15988.0,31.97,31.98,31.9,31.96,15988.0
2017-02-01 13:30:00,31.96,31.98,31.95,31.97,10716.0,31.96,31.98,31.95,31.97,10716.0
2017-02-01 13:35:00,31.98,31.99,31.97,31.98,6198.0,31.98,31.99,31.97,31.98,6198.0
2017-02-01 13:40:00,31.98,32.02,31.98,32.01,17806.0,31.98,32.02,31.98,32.01,17806.0
2017-02-01 13:45:00,32.0,32.01,31.99,32.0,20114.0,32.0,32.01,31.99,32.0,20114.0
2017-02-01 13:50:00,31.99,32.0,31.95,31.95,16212.0,31.99,32.0,31.95,31.95,16212.0
2017-02-01 13:55:00,31.95,32.0,31.9,31.99,16840.0,31.95,32.0,31.9,31.99,16840.0
2017-02-01 14:00:00,31.98,32.01,31.88,31.91,37910.0,31.98,32.01,31.88,31.91,37910.0
2017-02-01 14:05:00,31.92,32.02,31.91,31.98,31930.0,31.92,32.02,31.91,31.98,31930.0
2017-02-01 14:10:00,31.99,32.02,31.98,32.0,45286.0,31.99,32.02,31.98,32.0,45286.0
2017-02-01 14:15:00,32.0,32.03,31.94,32.02,34928.0,32.0,32.03,31.94,32.02,34928.0
2017-02-01 14:20:00,32.02,32.02,31.93,31.97,24458.0,32.02,32.02,31.93,31.97,24458.0
2017-02-01 14:25:00,31.98,32.01,31.96,31.96,29360.0,31.98,32.01,31.96,31.96,29360.0
2017-02-01 14:30:00,31.97,32.0,31.96,31.96,24152.0,31.97,32.0,31.96,31.96,24152.0
2017-02-01 14:35:00,31.97,31.98,31.96,31.96,13700.0,31.97,31.98,31.96,31.96,13700.0
2017-02-01 14:40:00,31.97,31.97,31.93,31.97,18840.0,31.97,31.97,31.93,31.97,18840.0
2017-02-01 14:45:00,31.97,32.0,31.92,32.0,27366.0,31.97,32.0,31.92,32.0,27366.0
2017-02-01 14:50:00,32.0,32.0,31.95,31.95,28150.0,32.0,32.0,31.95,31.95,28150.0
2017-02-01 14:55:00,31.95,31.99,31.93,31.99,127806.0,31.95,31.99,31.93,31.99,127806.0
2017-02-01 15:00:00,31.99,32.01,31.97,32.0,37512.0,31.99,32.01,31.97,32.0,37512.0
2017-02-01 15:05:00,32.0,32.02,31.99,32.0,270658.0,32.0,32.02,31.99,32.0,270658.0
2017-02-01 15:10:00,32.0,32.02,31.99,32.01,68430.0,32.0,32.02,31.99,32.01,68430.0
2017-02-01 15:15:00,32.01,32.05,32.01,32.04,34520.0,32.01,32.05,32.01,32.04,34520.0
2017-02-01 15:20:00,32.04,32.05,32.01,32.02,23462.0,32.04,32.05,32.01,32.02,23462.0
2017-02-01 15:25:00,32.02,32.05,32.02,32.04,33096.0,32.02,32.05,32.02,32.04,33096.0
2017-02-01 15:30:00,32.05,32.06,32.04,32.05,46226.0,32.05,32.06,32.04,32.05,46226.0
2017-02-01 15:35:00,32.05,32.1,32.03,32.1,36624.0,32.05,32.1,32.03,32.1,36624.0
2017-02-01 15:40:00,32.1,32.1,32.05,32.07,41524.0,32.1,32.1,32.05,32.07,41524.0
2017-02-01 15:45:00,32.07,32.1,32.06,32.07,60216.0,32.07,32.1,32.06,32.07,60216.0
2017-02-01 15:50:00,32.07,32.12,32.07,32.11,55888.0,32.07,32.12,32.07,32.11,55888.0
2017-02-01 15:55:00,32.12,32.12,32.08,32.1,165582.0,32.12,32.12,32.08,32.1,165582.0
2017-02-02 09:30:00,32.04,32.04,31.97,31.97,7598.0,32.04,32.04,31.97,31.97,7598.0
2017-02-02 09:35:00,32.06,32.06,31.73,31.73,10906.0,32.06,32.06,31.73,31.73,10906.0
2017-02-02 09:40:00,31.76,31.76,31.64,31.64,16200.0,31.76,31.76,31.64,31.64,16200.0
2017-02-02 09:45:00,31.7,31.83,31.66,31.83,4780.0,31.7,31.83,31.66,31.83,4780.0
2017-02-02 09:50:00,31.87,32.02,31.86,32.02,14358.0,31.87,32.02,31.86,32.02,14358.0
2017-02-02 09:55:00,32.01,32.02,31.96,31.96,18376.0,32.01,32.02,31.96,31.96,18376.0
2017-02-02 10:00:00,31.95,31.99,31.89,31.94,12000.0,31.95,31.99,31.89,31.94,12000.0
2017-02-02 10:05:00,31.95,31.99,31.92,31.97,11812.0,31.95,31.99,31.92,31.97,11812.0
2017-02-02 10:10:00,31.97,32.03,31.94,31.99,16876.0,31.97,32.03,31.94,31.99,16876.0
2017-02-02 10:15:00,31.99,32.0,31.95,31.96,20082.0,31.99,32.0,31.95,31.96,20082.0
2017-02-02 10:20:00,31.96,31.96,31.86,31.9,12320.0,31.96,31.96,31.86,31.9,12320.0
2017-02-02 10:25:00,31.91,31.97,31.9,31.97,8008.0,31.91,31.97,31.9,31.97,8008.0
2017-02-02 10:30:00,32.0,32.0,31.9,31.91,16632.0,32.0,32.0,31.9,31.91,16632.0
2017-02-02 10:35:00,31.93,31.99,31.93,31.97,9802.0,31.93,31.99,31.93,31.97,9802.0
2017-02-02 10:40:00,32.0,32.0,31.94,31.96,11788.0,32.0,32.0,31.94,31.96,11788.0
2017-02-02 10:45:00,31.93,32.0,31.93,31.99,6402.0,31.93,32.0,31.93,31.99,6402.0
2017-02-02 10:50:00,31.98,31.99,31.96,31.99,21468.0,31.98,31.99,31.96,31.99,21468.0
2017-02-02 10:55:00,32.0,32.0,31.96,32.0,14800.0,32.0,32.0,31.96,32.0,14800.0
2017-02-02 11:00:00,31.99,32.01,31.95,31.96,42562.0,31.99,32.01,31.95,31.96,42562.0
2017-02-02 11:05:00,31.95,31.95,31.91,31.93,11534.0,31.95,31.95,31.91,31.93,11534.0
2017-02-02 11:10:00,31.94,31.99,31.93,31.97,6618.0,31.94,31.99,31.93,31.97,6618.0
2017-02-02 11:15:00,31.98,31.99,31.97,31.99,5640.0,31.98,31.99,31.97,31.99,5640.0
2017-02-02 11:20:00,32.0,32.01,31.97,32.01,11400.0,32.0,32.01,31.97,32.01,11400.0
2017-02-02 11:25:00,32.0,32.02,31.98,31.98,7334.0,32.0,32.02,31.98,31.98,7334.0
2017-02-02 11:30:00,31.99,32.01,31.98,32.01,8368.0,31.99,32.01,31.98,32.01,8368.0
2017-02-02 11:35:00,32.01,32.02,31.98,31.98,13122.0,32.01,32.02,31.98,31.98,13122.0
2017-02-02 11:40:00,31.97,31.97,31.94,31.94,6016.0,31.97,31.97,31.94,31.94,6016.0
2017-02-02 11:45:00,31.95,31.95,31.9,31.9,9548.0,31.95,31.95,31.9,31.9,9548.0
2017-02-02 11:50:00,31.89,31.91,31.88,31.91,10014.0,31.89,31.91,31.88,31.91,10014.0
2017-02-02 11:55:00,31.9,31.93,31.81,31.82,14190.0,31.9,31.93,31.81,31.82,14190.0
2017-02-02 12:00:00,31.8,31.82,31.78,31.82,6600.0,31.8,31.82,31.78,31.82,6600.0
2017-02-02 12:05:00,31.83,31.86,31.78,31.81,5900.0,31.83,31.86,31.78,31.81,5900.0
2017-02-02 12:10:00,31.83,31.89,31.81,31.89,3816.0,31.83,31.89,31.81,31.89,3816.0
2017-02-02 12:15:00,31.9,31.93,31.88,31.93,9406.0,31.9,31.93,31.88,31.93,9406.0
2017-02-02 12:20:00,31.91,31.96,31.87,31.88,12160.0,31.91,31.96,31.87,31.88,12160.0
2017-02-02 12:25:00,31.88,31.89,31.83,31.85,4786.0,31.88,31.89,31.83,31.85,4786.0
2017-02-02 12:30:00,31.86,31.9,31.86,31.88,6416.0,31.86,31.9,31.86,31.88,6416.0
2017-02-02 12:35:00,31.9,31.93,31.9,31.92,6926.0,31.9,31.93,31.9,31.92,6926.0
2017-02-02 12:40:00,31.95,31.98,31.93,31.93,6278.0,31.95,31.98,31.93,31.93,6278.0
2017-02-02 12:45:00,31.95,31.96,31.92,31.96,4400.0,31.95,31.96,31.92,31.96,4400.0
2017-02-02 12:50:00,31.96,31.98,31.95,31.95,5200.0,31.96,31.98,31.95,31.95,5200.0
2017-02-02 12:55:00,31.95,31.97,31.94,31.95,6534.0,31.95,31.97,31.94,31.95,6534.0
2017-02-02 13:00:00,31.96,31.96,31.9,31.9,6916.0,31.96,31.96,31.9,31.9,6916.0
2017-02-02 13:05:00,31.9,31.9,31.86,31.88,6760.0,31.9,31.9,31.86,31.88,6760.0
2017-02-02 13:10:00,31.88,31.94,31.88,31.93,6930.0,31.88,31.94,31.88,31.93,6930.0
2017-02-02 13:15:00,31.93,31.96,31.88,31.96,16954.0,31.93,31.96,31.88,31.96,16954.0
2017-02-02 13:20:00,31.96,31.96,31.93,31.96,11422.0,31.96,31.96,31.93,31.96,11422.0
2017-02-02 13:25:00,31.96,31.97,31.93,31.96,17746.0,31.96,31.97,31.93,31.96,17746.0
2017-02-02 13:30:00,31.95,31.96,31.91,31.93,30906.0,31.95,31.96,31.91,31.93,30906.0
2017-02-02 13:35:00,31.92,31.97,31.9,31.94,45224.0,31.92,31.97,31.9,31.94,45224.0
2017-02-02 13:40:00,31.94,32.01,31.93,32.01,18330.0,31.94,32.01,31.93,32.01,18330.0
2017-02-02 13:45:00,32.01,32.01,31.96,31.97,35700.0,32.01,32.01,31.96,31.97,35700.0
2017-02-02 13:50:00,31.98,32.01,31.98,31.99,32450.0,31.98,32.01,31.98,31.99,32450.0
2017-02-02 13:55:00,31.99,32.01,31.97,31.97,23174.0,31.99,32.01,31.97,31.97,23174.0
2017-02-02 14:00:00,31.98,32.0,31.97,31.99,12516.0,31.98,32.0,31.97,31.99,12516.0
2017-02-02 14:05:00,31.98,32.02,31.98,32.01,63152.0,31.98,32.02,31.98,32.01,63152.0
2017-02-02 14:10:00,32.01,32.02,31.99,32.0,16136.0,32.01,32.02,31.99,32.0,16136.0
2017-02-02 14:15:00,31.99,32.01,31.97,31.98,11970.0,31.99,32.01,31.97,31.98,11970.0
2017-02-02 14:20:00,31.98,31.98,31.93,31.95,7572.0,31.98,31.98,31.93,31.95,7572.0
2017-02-02 14:25:00,31.96,31.97,31.92,31.93,6830.0,31.96,31.97,31.92,31.93,6830.0
2017-02-02 14:30:00,31.93,31.93,31.91,31.93,13190.0,31.93,31.93,31.91,31.93,13190.0
2017-02-02 14:35:00,31.93,31.97,31.92,31.97,12144.0,31.93,31.97,31.92,31.97,12144.0
2017-02-02 14:40:00,31.97,32.0,31.93,31.97,14024.0,31.97,32.0,31.93,31.97,14024.0
2017-02-02 14:45:00,31.98,31.98,31.96,31.97,9600.0,31.98,31.98,31.96,31.97,9600.0
2017-02-02 14:50:00,31.98,32.0,31.97,32.0,8448.0,31.98,32.0,31.97,32.0,8448.0
2017-02-02 14:55:00,31.99,32.03,31.99,32.03,37408.0,31.99,32.03,31.99,32.03,37408.0
2017-02-02 15:00:00,32.02,32.02,31.99,32.01,35622.0,32.02,32.02,31.99,32.01,35622.0
2017-02-02 15:05:00,32.0,32.0,31.97,31.98,16312.0,32.0,32.0,31.97,31.98,16312.0
2017-02-02 15:10:00,31.98,32.0,31.95,31.95,17370.0,31.98,32.0,31.95,31.95,17370.0
2017-02-02 15:15:00,31.95,31.95,31.91,31.93,17232.0,31.95,31.95,31.91,31.93,17232.0
2017-02-02 15:20:00,31.93,31.98,31.93,31.96,14600.0,31.93,31.98,31.93,31.96,14600.0
2017-02-02 15:25:00,31.96,31.99,31.93,31.99,20422.0,31.96,31.99,31.93,31.99,20422.0
2017-02-02 15:30:00,31.99,32.0,31.99,31.99,19494.0,31.99,32.0,31.99,31.99,19494.0
2017-02-02 15:35:00,32.0,32.02,31.99,32.0,25194.0,32.0,32.02,31.99,32.0,25194.0
2017-02-02 15:40:00,32.0,32.01,31.98,31.99,75906.0,32.0,32.01,31.98,31.99,75906.0
2017-02-02 15:45:00,31.99,32.0,31.99,32.0,52838.0,31.99,32.0,31.99,32.0,52838.0
2017-02-02 15:50:00,32.0,32.01,31.99,32.0,77658.0,32.0,32.01,31.99,32.0,77658.0
2017-02-02 15:55:00,32.0,32.01,31.99,32.01,122084.0,32.0,32.01,31.99,32.01,122084.0
2017-02-03 09:30:00,32.12,32.35,32.05,32.3,38236.0,32.12,32.35,32.05,32.3,38236.0
2017-02-03 09:35:00,32.24,32.29,32.11,32.21,87714.0,32.24,32.29,32.11,32.21,87714.0
2017-02-03 09:40:00,32.2,32.24,32.13,32.14,48010.0,32.2,32.24,32.13,32.14,48010.0
2017-02-03 09:45:00,32.15,32.2,32.14,32.17,17600.0,32.15,32.2,32.14,32.17,17600.0
2017-02-03 09:50:00,32.17,32.37,32.15,32.16,417650.0,32.17,32.37,32.15,32.16,417650.0
2017-02-03 09:55:00,32.15,32.32,32.15,32.22,32620.0,32.15,32.32,32.15,32.22,32620.0
2017-02-03 10:00:00,32.24,32.43,32.23,32.35,138376.0,32.24,32.43,32.23,32.35,138376.0
2017-02-03 10:05:00,32.35,32.35,32.24,32.3,41904.0,32.35,32.35,32.24,32.3,41904.0
2017-02-03 10:10:00,32.31,32.38,32.3,32.35,55786.0,32.31,32.38,32.3,32.35,55786.0
2017-02-03 10:15:00,32.35,32.38,32.32,32.35,57614.0,32.35,32.38,32.32,32.35,57614.0
2017-02-03 10:20:00,32.35,32.36,32.31,32.35,14800.0,32.35,32.36,32.31,32.35,14800.0
2017-02-03 10:25:00,32.35,32.42,32.31,32.31,30640.0,32.35,32.42,32.31,32.31,30640.0
2017-02-03 10:30:00,32.28,32.33,32.22,32.3,25604.0,32.28,32.33,32.22,32.3,25604.0
2017-02-03 10:35:00,32.29,32.35,32.29,32.35,39230.0,32.29,32.35,32.29,32.35,39230.0
2017-02-03 10:40:00,32.35,32.4,32.32,32.33,103874.0,32.35,32.4,32.32,32.33,103874.0
2017-02-03 10:45:00,32.32,32.5,32.32,32.38,115740.0,32.32,32.5,32.32,32.38,115740.0
2017-02-03 10:50:00,32.4,32.48,32.38,32.38,59214.0,32.4,32.48,32.38,32.38,59214.0
2017-02-03 10:55:00,32.38,32.42,32.33,32.33,30892.0,32.38,32.42,32.33,32.33,30892.0
2017-02-03 11:00:00,32.34,32.38,32.33,32.36,24208.0,32.34,32.38,32.33,32.36,24208.0
2017-02-03 11:05:00,32.35,32.4,32.33,32.4,43982.0,32.35,32.4,32.33,32.4,43982.0
2017-02-03 11:10:00,32.4,32.44,32.32,32.34,44396.0,32.4,32.44,32.32,32.34,44396.0
2017-02-03 11:15:00,32.34,32.35,32.32,32.34,17436.0,32.34,32.35,32.32,32.34,17436.0
2017-02-03 11:20:00,32.34,32.4,32.34,32.39,26640.0,32.34,32.4,32.34,32.39,26640.0
2017-02-03 11:25:00,32.39,32.45,32.37,32.38,54752.0,32.39,32.45,32.37,32.38,54752.0
2017-02-03 11:30:00,32.38,32.39,32.36,32.39,23702.0,32.38,32.39,32.36,32.39,23702.0
2017-02-03 11:35:00,32.36,32.37,32.34,32.37,10000.0,32.36,32.37,32.34,32.37,10000.0
2017-02-03 11:40:00,32.37,32.37,32.34,32.37,7712.0,32.37,32.37,32.34,32.37,7712.0
2017-02-03 11:45:00,32.37,32.38,32.35,32.38,7400.0,32.37,32.38,32.35,32.38,7400.0
2017-02-03 11:50:00,32.38,32.38,32.3,32.34,40636.0,32.38,32.38,32.3,32.34,40636.0
2017-02-03 11:55:00,32.34,32.34,32.27,32.28,15800.0,32.34,32.34,32.27,32.28,15800.0
2017-02-03 12:00:00,32.28,32.32,32.28,32.31,11964.0,32.28,32.32,32.28,32.31,11964.0
2017-02-03 12:05:00,32.3,32.31,32.27,32.31,7852.0,32.3,32.31,32.27,32.31,7852.0
2017-02-03 12:10:00,32.31,32.31,32.29,32.29,2600.0,32.31,32.31,32.29,32.29,2600.0
2017-02-03 12:15:00,32.28,32.28,32.25,32.26,12864.0,32.28,32.28,32.25,32.26,12864.0
2017-02-03 12:20:00,32.24,32.27,32.24,32.27,10402.0,32.24,32.27,32.24,32.27,10402.0
2017-02-03 12:25:00,32.28,32.32,32.25,32.32,13346.0,32.28,32.32,32.25,32.32,13346.0
2017-02-03 12:30:00,32.31,32.4,32.31,32.35,62826.0,32.31,32.4,32.31,32.35,62826.0
2017-02-03 12:35:00,32.34,32.34,32.3,32.3,24030.0,32.34,32.34,32.3,32.3,24030.0
2017-02-03 12:40:00,32.3,32.31,32.27,32.28,17932.0,32.3,32.31,32.27,32.28,17932.0
2017-02-03 12:45:00,32.27,32.29,32.27,32.28,34812.0,32.27,32.29,32.27,32.28,34812.0
2017-02-03 12:50:00,32.28,32.29,32.26,32.27,12432.0,32.28,32.29,32.26,32.27,12432.0
2017-02-03 12:55:00,32.27,32.27,32.24,32.24,32040.0,32.27,32.27,32.24,32.24,32040.0
2017-02-03 13:00:00,32.26,32.31,32.25,32.3,35752.0,32.26,32.31,32.25,32.3,35752.0
2017-02-03 13:05:00,32.3,32.3,32.26,32.26,31310.0,32.3,32.3,32.26,32.26,31310.0
2017-02-03 13:10:00,32.26,32.29,32.25,32.29,23506.0,32.26,32.29,32.25,32.29,23506.0
2017-02-03 13:15:00,32.29,32.3,32.28,32.29,6400.0,32.29,32.3,32.28,32.29,6400.0
2017-02-03 13:20:00,32.29,32.3,32.25,32.27,14706.0,32.29,32.3,32.25,32.27,14706.0
2017-02-03 13:25:00,32.27,32.27,32.24,32.27,9920.0,32.27,32.27,32.24,32.27,9920.0
2017-02-03 13:30:00,32.26,32.27,32.23,32.26,11962.0,32.26,32.27,32.23,32.26,11962.0
2017-02-03 13:35:00,32.26,32.27,32.22,32.24,9278.0,32.26,32.27,32.22,32.24,9278.0
2017-02-03 13:40:00,32.26,32.26,32.24,32.24,3802.0,32.26,32.26,32.24,32.24,3802.0
2017-02-03 13:45:00,32.24,32.26,32.23,32.24,8822.0,32.24,32.26,32.23,32.24,8822.0
2017-02-03 13:50:00,32.24,32.27,32.24,32.27,6210.0,32.24,32.27,32.24,32.27,6210.0
2017-02-03 13:55:00,32.27,32.27,32.24,32.24,7882.0,32.27,32.27,32.24,32.24,7882.0
2017-02-03 14:00:00,32.23,32.25,32.22,32.25,11292.0,32.23,32.25,32.22,32.25,11292.0
2017-02-03 14:05:00,32.25,32.26,32.24,32.24,11234.0,32.25,32.26,32.24,32.24,11234.0
2017-02-03 14:10:00,32.24,32.24,32.22,32.22,11704.0,32.24,32.24,32.22,32.22,11704.0
2017-02-03 14:15:00,32.22,32.24,32.22,32.24,15002.0,32.22,32.24,32.22,32.24,15002.0
2017-02-03 14:20:00,32.24,32.27,32.23,32.25,13672.0,32.24,32.27,32.23,32.25,13672.0
2017-02-03 14:25:00,32.26,32.27,32.22,32.24,24486.0,32.26,32.27,32.22,32.24,24486.0
2017-02-03 14:30:00,32.24,32.27,32.24,32.25,11124.0,32.24,32.27,32.24,32.25,11124.0
2017-02-03 14:35:00,32.25,32.27,32.24,32.27,14496.0,32.25,32.27,32.24,32.27,14496.0
2017-02-03 14:40:00,32.27,32.29,32.26,32.27,16716.0,32.27,32.29,32.26,32.27,16716.0
2017-02-03 14:45:00,32.27,32.28,32.26,32.28,12500.0,32.27,32.28,32.26,32.28,12500.0
2017-02-03 14:50:00,32.28,32.32,32.27,32.31,27888.0,32.28,32.32,32.27,32.31,27888.0
2017-02-03 14:55:00,32.3,32.34,32.3,32.33,31420.0,32.3,32.34,32.3,32.33,31420.0
2017-02-03 15:00:00,32.33,32.38,32.33,32.36,33742.0,32.33,32.38,32.33,32.36,33742.0
2017-02-03 15:05:00,32.38,32.38,32.34,32.35,28828.0,32.38,32.38,32.34,32.35,28828.0
2017-02-03 15:10:00,32.35,32.36,32.33,32.35,21078.0,32.35,32.36,32.33,32.35,21078.0
2017-02-03 15:15:00,32.34,32.35,32.31,32.33,37770.0,32.34,32.35,32.31,32.33,37770.0
2017-02-03 15:20:00,32.33,32.34,32.31,32.33,44116.0,32.33,32.34,32.31,32.33,44116.0
2017-02-03 15:25:00,32.33,32.34,32.29,32.29,28136.0,32.33,32.34,32.29,32.29,28136.0
2017-02-03 15:30:00,32.29,32.34,32.29,32.32,51870.0,32.29,32.34,32.29,32.32,51870.0
2017-02-03 15:35:00,32.33,32.33,32.3,32.31,28814.0,32.33,32.33,32.3,32.31,28814.0
2017-02-03 15:40:00,32.31,32.31,32.28,32.31,26690.0,32.31,32.31,32.28,32.31,26690.0
2017-02-03 15:45:00,32.31,32.36,32.31,32.35,61834.0,32.31,32.36,32.31,32.35,61834.0
2017-02-03 15:50:00,32.35,32.37,32.34,32.37,79810.0,32.35,32.37,32.34,32.37,79810.0
2017-02-03 15:55:00,32.37,32.37,32.32,32.35,151574.0,32.37,32.37,32.32,32.35,151574.0
2017-02-06 09:30:00,32.32,32.36,32.15,32.18,28476.0,32.32,32.36,32.15,32.18,28476.0
2017-02-06 09:35:00,32.24,32.26,32.11,32.14,27800.0,32.24,32.26,32.11,32.14,27800.0
2017-02-06 09:40:00,32.17,32.17,32.06,32.1,26350.0,32.17,32.17,32.06,32.1,26350.0
2017-02-06 09:45:00,32.07,32.12,32.02,32.05,71600.0,32.07,32.12,32.02,32.05,71600.0
2017-02-06 09:50:00,32.06,32.12,32.02,32.1,74720.0,32.06,32.12,32.02,32.1,74720.0
2017-02-06 09:55:00,32.08,32.16,31.98,32.03,50632.0,32.08,32.16,31.98,32.03,50632.0
2017-02-06 10:00:00,32.06,32.07,31.98,31.98,35432.0,32.06,32.07,31.98,31.98,35432.0
2017-02-06 10:05:00,31.96,31.99,31.91,31.95,27838.0,31.96,31.99,31.91,31.95,27838.0
2017-02-06 10:10:00,31.96,31.96,31.91,31.95,33500.0,31.96,31.96,31.91,31.95,33500.0
2017-02-06 10:15:00,31.96,31.98,31.91,31.95,13400.0,31.96,31.98,31.91,31.95,13400.0
2017-02-06 10:20:00,31.95,31.96,31.91,31.92,14704.0,31.95,31.96,31.91,31.92,14704.0
2017-02-06 10:25:00,31.92,31.98,31.91,31.93,19786.0,31.92,31.98,31.91,31.93,19786.0
2017-02-06 10:30:00,31.93,31.93,31.84,31.86,26266.0,31.93,31.93,31.84,31.86,26266.0
2017-02-06 10:35:00,31.86,31.88,31.82,31.84,31690.0,31.86,31.88,31.82,31.84,31690.0
2017-02-06 10:40:00,31.84,31.92,31.8,31.86,26752.0,31.84,31.92,31.8,31.86,26752.0
2017-02-06 10:45:00,31.88,31.88,31.75,31.78,19576.0,31.88,31.88,31.75,31.78,19576.0
2017-02-06 10:50:00,31.78,31.83,31.76,31.8,18182.0,31.78,31.83,31.76,31.8,18182.0
2017-02-06 10:55:00,31.79,31.86,31.79,31.86,15056.0,31.79,31.86,31.79,31.86,15056.0
2017-02-06 11:00:00,31.84,31.86,31.75,31.81,36900.0,31.84,31.86,31.75,31.81,36900.0
2017-02-06 11:05:00,31.82,31.84,31.8,31.81,21164.0,31.82,31.84,31.8,31.81,21164.0
2017-02-06 11:10:00,31.82,31.84,31.76,31.8,27342.0,31.82,31.84,31.76,31.8,27342.0
2017-02-06 11:15:00,31.8,31.82,31.77,31.78,24018.0,31.8,31.82,31.77,31.78,24018.0
2017-02-06 11:20:00,31.77,31.82,31.74,31.78,61816.0,31.77,31.82,31.74,31.78,61816.0
2017-02-06 11:25:00,31.78,31.81,31.77,31.8,14990.0,31.78,31.81,31.77,31.8,14990.0
2017-02-06 11:30:00,31.81,31.81,31.78,31.81,14788.0,31.81,31.81,31.78,31.81,14788.0
2017-02-06 11:35:00,31.81,31.86,31.79,31.85,28910.0,31.81,31.86,31.79,31.85,28910.0
2017-02-06 11:40:00,31.85,31.86,31.8,31.83,135776.0,31.85,31.86,31.8,31.83,135776.0
2017-02-06 11:45:00,31.84,31.85,31.8,31.8,12404.0,31.84,31.85,31.8,31.8,12404.0
2017-02-06 11:50:00,31.82,31.85,31.8,31.84,37652.0,31.82,31.85,31.8,31.84,37652.0
2017-02-06 11:55:00,31.84,31.86,31.79,31.8,59410.0,31.84,31.86,31.79,31.8,59410.0
2017-02-06 12:00:00,31.81,31.81,31.75,31.77,24564.0,31.81,31.81,31.75,31.77,24564.0
2017-02-06 12:05:00,31.76,31.76,31.7,31.74,44730.0,31.76,31.76,31.7,31.74,44730.0
2017-02-06 12:10:00,31.75,31.75,31.69,31.7,26800.0,31.75,31.75,31.69,31.7,26800.0
2017-02-06 12:15:00,31.7,31.71,31.68,31.69,22958.0,31.7,31.71,31.68,31.69,22958.0
2017-02-06 12:20:00,31.7,31.71,31.66,31.68,44738.0,31.7,31.71,31.66,31.68,44738.0
2017-02-06 12:25:00,31.68,31.74,31.67,31.73,53774.0,31.68,31.74,31.67,31.73,53774.0
2017-02-06 12:30:00,31.73,31.73,31.71,31.71,12254.0,31.73,31.73,31.71,31.71,12254.0
2017-02-06 12:35:00,31.71,31.78,31.71,31.78,11364.0,31.71,31.78,31.71,31.78,11364.0
2017-02-06 12:40:00,31.78,31.83,31.77,31.81,12692.0,31.78,31.83,31.77,31.81,12692.0
2017-02-06 12:45:00,31.81,31.83,31.79,31.81,10866.0,31.81,31.83,31.79,31.81,10866.0
2017-02-06 12:50:00,31.81,31.83,31.81,31.83,12600.0,31.81,31.83,31.81,31.83,12600.0
2017-02-06 12:55:00,31.82,31.83,31.75,31.75,55472.0,31.82,31.83,31.75,31.75,55472.0
2017-02-06 13:00:00,31.75,31.79,31.74,31.74,31640.0,31.75,31.79,31.74,31.74,31640.0
2017-02-06 13:05:00,31.74,31.76,31.72,31.74,42814.0,31.74,31.76,31.72,31.74,42814.0
2017-02-06 13:10:00,31.74,31.75,31.71,31.74,12666.0,31.74,31.75,31.71,31.74,12666.0
2017-02-06 13:15:00,31.74,31.76,31.7,31.74,17700.0,31.74,31.76,31.7,31.74,17700.0
2017-02-06 13:20:00,31.73,31.8,31.73,31.8,28560.0,31.73,31.8,31.73,31.8,28560.0
2017-02-06 13:25:00,31.79,31.81,31.75,31.79,15010.0,31.79,31.81,31.75,31.79,15010.0
2017-02-06 13:30:00,31.78,31.82,31.75,31.8,63488.0,31.78,31.82,31.75,31.8,63488.0
2017-02-06 13:35:00,31.8,31.81,31.73,31.75,22554.0,31.8,31.81,31.73,31.75,22554.0
2017-02-06 13:40:00,31.76,31.77,31.68,31.68,15832.0,31.76,31.77,31.68,31.68,15832.0
2017-02-06 13:45:00,31.68,31.77,31.68,31.75,61652.0,31.68,31.77,31.68,31.75,61652.0
2017-02-06 13:50:00,31.75,31.78,31.73,31.75,76660.0,31.75,31.78,31.73,31.75,76660.0
2017-02-06 13:55:00,31.74,31.78,31.73,31.74,12924.0,31.74,31.78,31.73,31.74,12924.0
2017-02-06 14:00:00,31.74,31.74,31.71,31.73,80462.0,31.74,31.74,31.71,31.73,80462.0
2017-02-06 14:05:00,31.72,31.73,31.68,31.69,35250.0,31.72,31.73,31.68,31.69,35250.0
2017-02-06 14:10:00,31.7,31.71,31.66,31.71,23308.0,31.7,31.71,31.66,31.71,23308.0
2017-02-06 14:15:00,31.7,31.72,31.65,31.67,37468.0,31.7,31.72,31.65,31.67,37468.0
2017-02-06 14:20:00,31.67,31.68,31.64,31.66,27970.0,31.67,31.68,31.64,31.66,27970.0
2017-02-06 14:25:00,31.65,31.66,31.6,31.6,35346.0,31.65,31.66,31.6,31.6,35346.0
2017-02-06 14:30:00,31.6,31.64,31.59,31.6,45152.0,31.6,31.64,31.59,31.6,45152.0
2017-02-06 14:35:00,31.61,31.61,31.56,31.56,47294.0,31.61,31.61,31.56,31.56,47294.0
2017-02-06 14:40:00,31.57,31.64,31.57,31.6,83878.0,31.57,31.64,31.57,31.6,83878.0
2017-02-06 14:45:00,31.6,31.7,31.6,31.65,97842.0,31.6,31.7,31.6,31.65,97842.0
2017-02-06 14:50:00,31.65,31.68,31.64,31.65,25684.0,31.65,31.68,31.64,31.65,25684.0
2017-02-06 14:55:00,31.65,31.67,31.61,31.63,34358.0,31.65,31.67,31.61,31.63,34358.0
2017-02-06 15:00:00,31.63,31.82,31.63,31.8,115904.0,31.63,31.82,31.63,31.8,115904.0
2017-02-06 15:05:00,31.81,31.83,31.79,31.8,116586.0,31.81,31.83,31.79,31.8,116586.0
2017-02-06 15:10:00,31.79,31.83,31.77,31.77,43972.0,31.79,31.83,31.77,31.77,43972.0
2017-02-06 15:15:00,31.77,31.8,31.74,31.8,49664.0,31.77,31.8,31.74,31.8,49664.0
2017-02-06 15:20:00,31.8,31.81,31.78,31.78,63008.0,31.8,31.81,31.78,31.78,63008.0
2017-02-06 15:25:00,31.78,31.79,31.75,31.77,70262.0,31.78,31.79,31.75,31.77,70262.0
2017-02-06 15:30:00,31.76,31.77,31.73,31.73,68374.0,31.76,31.77,31.73,31.73,68374.0
2017-02-06 15:35:00,31.74,31.75,31.69,31.75,118160.0,31.74,31.75,31.69,31.75,118160.0
2017-02-06 15:40:00,31.75,31.8,31.69,31.79,145102.0,31.75,31.8,31.69,31.79,145102.0
2017-02-06 15:45:00,31.8,31.81,31.79,31.8,111340.0,31.8,31.81,31.79,31.8,111340.0
2017-02-06 15:50:00,31.81,31.82,31.79,31.81,139080.0,31.81,31.82,31.79,31.81,139080.0
2017-02-06 15:55:00,31.81,31.83,31.79,31.82,182448.0,31.81,31.83,31.79,31.82,182448.0
2017-02-07 09:30:00,33.21,33.58,33.0,33.16,283696.0,33.21,33.58,33.0,33.16,283696.0
2017-02-07 09:35:00,33.16,33.47,33.06,33.35,210224.0,33.16,33.47,33.06,33.35,210224.0
2017-02-07 09:40:00,33.35,33.86,33.35,33.65,296878.0,33.35,33.86,33.35,33.65,296878.0
2017-02-07 09:45:00,33.68,33.97,33.6,33.85,223576.0,33.68,33.97,33.6,33.85,223576.0
2017-02-07 09:50:00,33.85,34.44,33.65,34.41,293472.0,33.85,34.44,33.65,34.41,293472.0
2017-02-07 09:55:00,34.38,34.44,33.88,33.9,379198.0,34.38,34.44,33.88,33.9,379198.0
2017-02-07 10:00:00,33.9,34.22,33.77,34.02,248688.0,33.9,34.22,33.77,34.02,248688.0
2017-02-07 10:05:00,34.1,34.17,33.98,34.12,129770.0,34.1,34.17,33.98,34.12,129770.0
2017-02-07 10:10:00,34.15,34.2,33.93,34.12,108400.0,34.15,34.2,33.93,34.12,108400.0
2017-02-07 10:15:00,34.12,34.13,33.99,34.04,119890.0,34.12,34.13,33.99,34.04,119890.0
2017-02-07 10:20:00,34.05,34.1,33.91,33.91,131782.0,34.05,34.1,33.91,33.91,131782.0
2017-02-07 10:25:00,33.93,33.99,33.9,33.96,108662.0,33.93,33.99,33.9,33.96,108662.0
2017-02-07 10:30:00,33.95,33.96,33.77,33.78,170626.0,33.95,33.96,33.77,33.78,170626.0
2017-02-07 10:35:00,33.77,33.94,33.77,33.77,133282.0,33.77,33.94,33.77,33.77,133282.0
2017-02-07 10:40:00,33.79,33.87,33.65,33.68,154500.0,33.79,33.87,33.65,33.68,154500.0
2017-02-07 10:45:00,33.67,33.71,33.46,33.52,139634.0,33.67,33.71,33.46,33.52,139634.0
2017-02-07 10:50:00,33.53,33.71,33.52,33.6,130622.0,33.53,33.71,33.52,33.6,130622.0
2017-02-07 10:55:00,33.6,33.72,33.4,33.51,166948.0,33.6,33.72,33.4,33.51,166948.0
2017-02-07 11:00:00,33.55,33.59,33.5,33.55,64906.0,33.55,33.59,33.5,33.55,64906.0
2017-02-07 11:05:00,33.55,33.58,33.49,33.56,51498.0,33.55,33.58,33.49,33.56,51498.0
2017-02-07 11:10:00,33.56,33.67,33.51,33.6,75498.0,33.56,33.67,33.51,33.6,75498.0
2017-02-07 11:15:00,33.6,33.7,33.6,33.67,110414.0,33.6,33.7,33.6,33.67,110414.0
2017-02-07 11:20:00,33.67,33.74,33.64,33.67,52742.0,33.67,33.74,33.64,33.67,52742.0
2017-02-07 11:25:00,33.66,33.69,33.62,33.67,65414.0,33.66,33.69,33.62,33.67,65414.0
2017-02-07 11:30:00,33.67,33.69,33.6,33.65,46252.0,33.67,33.69,33.6,33.65,46252.0
2017-02-07 11:35:00,33.66,33.79,33.65,33.74,156910.0,33.66,33.79,33.65,33.74,156910.0
2017-02-07 11:40:00,33.74,33.87,33.74,33.83,84266.0,33.74,33.87,33.74,33.83,84266.0
2017-02-07 11:45:00,33.84,33.87,33.79,33.8,120974.0,33.84,33.87,33.79,33.8,120974.0
2017-02-07 11:50:00,33.8,33.8,33.71,33.74,94792.0,33.8,33.8,33.71,33.74,94792.0
2017-02-07 11:55:00,33.74,33.78,33.73,33.73,40414.0,33.74,33.78,33.73,33.73,40414.0
2017-02-07 12:00:00,33.74,33.86,33.74,33.85,47646.0,33.74,33.86,33.74,33.85,47646.0
2017-02-07 12:05:00,33.85,33.98,33.84,33.93,193300.0,33.85,33.98,33.84,33.93,193300.0
2017-02-07 12:10:00,33.92,33.99,33.89,33.96,91306.0,33.92,33.99,33.89,33.96,91306.0
2017-02-07 12:15:00,33.95,33.96,33.72,33.78,132838.0,33.95,33.96,33.72,33.78,132838.0
2017-02-07 12:20:00,33.77,33.77,33.7,33.73,62982.0,33.77,33.77,33.7,33.73,62982.0
2017-02-07 12:25:00,33.73,33.73,33.6,33.6,43710.0,33.73,33.73,33.6,33.6,43710.0
2017-02-07 12:30:00,33.6,33.66,33.55,33.63,55480.0,33.6,33.66,33.55,33.63,55480.0
2017-02-07 12:35:00,33.63,33.72,33.6,33.68,77788.0,33.63,33.72,33.6,33.68,77788.0
2017-02-07 12:40:00,33.69,33.72,33.66,33.66,40342.0,33.69,33.72,33.66,33.66,40342.0
2017-02-07 12:45:00,33.65,33.66,33.58,33.59,27782.0,33.65,33.66,33.58,33.59,27782.0
2017-02-07 12:50:00,33.59,33.84,33.59,33.84,29594.0,33.59,33.84,33.59,33.84,29594.0
2017-02-07 12:55:00,33.83,33.84,33.79,33.8,35792.0,33.83,33.84,33.79,33.8,35792.0
2017-02-07 13:00:00,33.79,33.84,33.74,33.8,50452.0,33.79,33.84,33.74,33.8,50452.0
2017-02-07 13:05:00,33.81,33.82,33.74,33.76,35672.0,33.81,33.82,33.74,33.76,35672.0
2017-02-07 13:10:00,33.77,33.79,33.72,33.79,29086.0,33.77,33.79,33.72,33.79,29086.0
2017-02-07 13:15:00,33.79,33.9,33.76,33.87,36180.0,33.79,33.9,33.76,33.87,36180.0
2017-02-07 13:20:00,33.86,33.86,33.79,33.83,30962.0,33.86,33.86,33.79,33.83,30962.0
2017-02-07 13:25:00,33.84,33.86,33.81,33.83,33976.0,33.84,33.86,33.81,33.83,33976.0
2017-02-07 13:30:00,33.82,33.86,33.79,33.84,33068.0,33.82,33.86,33.79,33.84,33068.0
2017-02-07 13:35:00,33.84,33.87,33.68,33.71,91616.0,33.84,33.87,33.68,33.71,91616.0
2017-02-07 13:40:00,33.71,33.8,33.7,33.79,35480.0,33.71,33.8,33.7,33.79,35480.0
2017-02-07 13:45:00,33.79,33.82,33.74,33.78,34272.0,33.79,33.82,33.74,33.78,34272.0
2017-02-07 13:50:00,33.77,33.83,33.75,33.81,39212.0,33.77,33.83,33.75,33.81,39212.0
2017-02-07 13:55:00,33.81,33.83,33.77,33.79,62386.0,33.81,33.83,33.77,33.79,62386.0
2017-02-07 14:00:00,33.79,33.82,33.65,33.65,62402.0,33.79,33.82,33.65,33.65,62402.0
2017-02-07 14:05:00,33.66,33.79,33.63,33.73,82952.0,33.66,33.79,33.63,33.73,82952.0
2017-02-07 14:10:00,33.73,33.73,33.68,33.7,55096.0,33.73,33.73,33.68,33.7,55096.0
2017-02-07 14:15:00,33.7,33.71,33.63,33.65,52428.0,33.7,33.71,33.63,33.65,52428.0
2017-02-07 14:20:00,33.64,33.72,33.62,33.72,42174.0,33.64,33.72,33.62,33.72,42174.0
2017-02-07 14:25:00,33.71,33.74,33.66,33.68,39302.0,33.71,33.74,33.66,33.68,39302.0
2017-02-07 14:30:00,33.67,33.68,33.54,33.54,92596.0,33.67,33.68,33.54,33.54,92596.0
2017-02-07 14:35:00,33.54,33.69,33.54,33.59,54288.0,33.54,33.69,33.54,33.59,54288.0
2017-02-07 14:40:00,33.6,33.72,33.59,33.71,52434.0,33.6,33.72,33.59,33.71,52434.0
2017-02-07 14:45:00,33.71,33.72,33.57,33.58,73940.0,33.71,33.72,33.57,33.58,73940.0
2017-02-07 14:50:00,33.58,33.59,33.46,33.57,90396.0,33.58,33.59,33.46,33.57,90396.0
2017-02-07 14:55:00,33.57,33.63,33.49,33.54,80262.0,33.57,33.63,33.49,33.54,80262.0
2017-02-07 15:00:00,33.55,33.6,33.5,33.52,85848.0,33.55,33.6,33.5,33.52,85848.0
2017-02-07 15:05:00,33.52,33.6,33.52,33.56,58032.0,33.52,33.6,33.52,33.56,58032.0
2017-02-07 15:10:00,33.57,33.66,33.52,33.66,58622.0,33.57,33.66,33.52,33.66,58622.0
2017-02-07 15:15:00,33.66,33.69,33.59,33.6,81020.0,33.66,33.69,33.59,33.6,81020.0
2017-02-07 15:20:00,33.59,33.63,33.59,33.62,79612.0,33.59,33.63,33.59,33.62,79612.0
2017-02-07 15:25:00,33.61,33.63,33.57,33.57,63928.0,33.61,33.63,33.57,33.57,63928.0
2017-02-07 15:30:00,33.56,33.56,33.49,33.52,68918.0,33.56,33.56,33.49,33.52,68918.0
2017-02-07 15:35:00,33.52,33.58,33.51,33.54,87400.0,33.52,33.58,33.51,33.54,87400.0
2017-02-07 15:40:00,33.54,33.56,33.52,33.52,110968.0,33.54,33.56,33.52,33.52,110968.0
2017-02-07 15:45:00,33.52,33.52,33.47,33.47,146706.0,33.52,33.52,33.47,33.47,146706.0
2017-02-07 15:50:00,33.47,33.52,33.44,33.5,116572.0,33.47,33.52,33.44,33.5,116572.0
2017-02-07 15:55:00,33.49,33.52,33.47,33.49,255714.0,33.49,33.52,33.47,33.49,255714.0
2017-02-08 09:30:00,33.51,34.08,33.51,34.03,89476.0,33.51,34.08,33.51,34.03,89476.0
2017-02-08 09:35:00,34.06,34.19,33.83,34.11,108932.0,34.06,34.19,33.83,34.11,108932.0
2017-02-08 09:40:00,34.09,34.26,34.06,34.18,75394.0,34.09,34.26,34.06,34.18,75394.0
2017-02-08 09:45:00,34.21,34.42,33.99,34.32,135724.0,34.21,34.42,33.99,34.32,135724.0
2017-02-08 09:50:00,34.29,34.39,34.21,34.26,126052.0,34.29,34.39,34.21,34.26,126052.0
2017-02-08 09:55:00,34.23,34.45,34.12,34.42,132686.0,34.23,34.45,34.12,34.42,132686.0
2017-02-08 10:00:00,34.45,34.49,34.33,34.41,91744.0,34.45,34.49,34.33,34.41,91744.0
2017-02-08 10:05:00,34.43,34.44,34.38,34.42,97226.0,34.43,34.44,34.38,34.42,97226.0
2017-02-08 10:10:00,34.41,34.41,34.16,34.24,115840.0,34.41,34.41,34.16,34.24,115840.0
2017-02-08 10:15:00,34.24,34.24,34.08,34.15,71712.0,34.24,34.24,34.08,34.15,71712.0
2017-02-08 10:20:00,34.16,34.27,34.14,34.22,75920.0,34.16,34.27,34.14,34.22,75920.0
2017-02-08 10:25:00,34.23,34.23,34.09,34.16,62720.0,34.23,34.23,34.09,34.16,62720.0
2017-02-08 10:30:00,34.16,34.27,34.09,34.22,148572.0,34.16,34.27,34.09,34.22,148572.0
2017-02-08 10:35:00,34.22,34.31,34.16,34.3,93338.0,34.22,34.31,34.16,34.3,93338.0
2017-02-08 10:40:00,34.32,34.32,34.23,34.27,79948.0,34.32,34.32,34.23,34.27,79948.0
2017-02-08 10:45:00,34.27,34.32,34.2,34.2,70802.0,34.27,34.32,34.2,34.2,70802.0
2017-02-08 10:50:00,34.2,34.3,34.17,34.29,85790.0,34.2,34.3,34.17,34.29,85790.0
2017-02-08 10:55:00,34.29,34.34,34.22,34.27,65796.0,34.29,34.34,34.22,34.27,65796.0
2017-02-08 11:00:00,34.27,34.35,34.24,34.35,84956.0,34.27,34.35,34.24,34.35,84956.0
2017-02-08 11:05:00,34.35,34.35,34.27,34.32,50810.0,34.35,34.35,34.27,34.32,50810.0
2017-02-08 11:10:00,34.31,34.38,34.29,34.32,99802.0,34.31,34.38,34.29,34.32,99802.0
2017-02-08 11:15:00,34.33,34.35,34.23,34.25,51780.0,34.33,34.35,34.23,34.25,51780.0
2017-02-08 11:20:00,34.27,34.27,34.19,34.19,32316.0,34.27,34.27,34.19,34.19,32316.0
2017-02-08 11:25:00,34.18,34.2,34.1,34.12,22918.0,34.18,34.2,34.1,34.12,22918.0
2017-02-08 11:30:00,34.13,34.19,34.1,34.1,55068.0,34.13,34.19,34.1,34.1,55068.0
2017-02-08 11:35:00,34.11,34.12,34.04,34.07,26512.0,34.11,34.12,34.04,34.07,26512.0
2017-02-08 11:40:00,34.07,34.1,34.04,34.1,24800.0,34.07,34.1,34.04,34.1,24800.0
2017-02-08 11:45:00,34.1,34.1,34.02,34.04,32814.0,34.1,34.1,34.02,34.04,32814.0
2017-02-08 11:50:00,34.04,34.07,34.01,34.02,47536.0,34.04,34.07,34.01,34.02,47536.0
2017-02-08 11:55:00,34.02,34.09,34.01,34.02,48566.0,34.02,34.09,34.01,34.02,48566.0
2017-02-08 12:00:00,34.02,34.11,34.02,34.1,89948.0,34.02,34.11,34.02,34.1,89948.0
2017-02-08 12:05:00,34.1,34.1,34.02,34.08,106500.0,34.1,34.1,34.02,34.08,106500.0
2017-02-08 12:10:00,34.08,34.1,34.05,34.08,30318.0,34.08,34.1,34.05,34.08,30318.0
2017-02-08 12:15:00,34.08,34.09,34.04,34.07,49458.0,34.08,34.09,34.04,34.07,49458.0
2017-02-08 12:20:00,34.07,34.1,34.03,34.05,67768.0,34.07,34.1,34.03,34.05,67768.0
2017-02-08 12:25:00,34.06,34.07,34.02,34.05,25530.0,34.06,34.07,34.02,34.05,25530.0
2017-02-08 12:30:00,34.06,34.06,33.98,34.01,46836.0,34.06,34.06,33.98,34.01,46836.0
2017-02-08 12:35:00,34.01,34.04,33.97,34.01,17328.0,34.01,34.04,33.97,34.01,17328.0
2017-02-08 12:40:00,34.02,34.04,33.98,33.98,28032.0,34.02,34.04,33.98,33.98,28032.0
2017-02-08 12:45:00,33.99,34.02,33.98,34.01,21000.0,33.99,34.02,33.98,34.01,21000.0
2017-02-08 12:50:00,34.01,34.04,33.99,34.0,39362.0,34.01,34.04,33.99,34.0,39362.0
2017-02-08 12:55:00,34.01,34.02,33.99,34.01,23460.0,34.01,34.02,33.99,34.01,23460.0
2017-02-08 13:00:00,34.02,34.06,33.99,34.05,70582.0,34.02,34.06,33.99,34.05,70582.0
2017-02-08 13:05:00,34.05,34.09,34.05,34.06,56228.0,34.05,34.09,34.05,34.06,56228.0
2017-02-08 13:10:00,34.06,34.09,34.02,34.05,60186.0,34.06,34.09,34.02,34.05,60186.0
2017-02-08 13:15:00,34.05,34.06,34.03,34.06,41548.0,34.05,34.06,34.03,34.06,41548.0
2017-02-08 13:20:00,34.06,34.07,33.98,34.06,211228.0,34.06,34.07,33.98,34.06,211228.0
2017-02-08 13:25:00,34.06,34.09,33.99,34.06,192888.0,34.06,34.09,33.99,34.06,192888.0
2017-02-08 13:30:00,34.06,34.1,34.02,34.08,122150.0,34.06,34.1,34.02,34.08,122150.0
2017-02-08 13:35:00,34.08,34.24,34.07,34.22,145406.0,34.08,34.24,34.07,34.22,145406.0
2017-02-08 13:40:00,34.22,34.32,34.2,34.32,64678.0,34.22,34.32,34.2,34.32,64678.0
2017-02-08 13:45:00,34.31,34.35,34.28,34.32,40906.0,34.31,34.35,34.28,34.32,40906.0
2017-02-08 13:50:00,34.33,34.38,34.33,34.36,33136.0,34.33,34.38,34.33,34.36,33136.0
2017-02-08 13:55:00,34.37,34.4,34.33,34.34,36618.0,34.37,34.4,34.33,34.34,36618.0
2017-02-08 14:00:00,34.33,34.34,34.21,34.24,40360.0,34.33,34.34,34.21,34.24,40360.0
2017-02-08 14:05:00,34.24,34.31,34.2,34.26,36928.0,34.24,34.31,34.2,34.26,36928.0
2017-02-08 14:10:00,34.26,34.28,34.17,34.2,45602.0,34.26,34.28,34.17,34.2,45602.0
2017-02-08 14:15:00,34.21,34.27,34.21,34.24,31430.0,34.21,34.27,34.21,34.24,31430.0
2017-02-08 14:20:00,34.24,34.29,34.15,34.23,139078.0,34.24,34.29,34.15,34.23,139078.0
2017-02-08 14:25:00,34.24,34.32,34.22,34.3,163576.0,34.24,34.32,34.22,34.3,163576.0
2017-02-08 14:30:00,34.31,34.33,34.24,34.29,131390.0,34.31,34.33,34.24,34.29,131390.0
2017-02-08 14:35:00,34.28,34.3,34.15,34.22,126450.0,34.28,34.3,34.15,34.22,126450.0
2017-02-08 14:40:00,34.21,34.25,34.19,34.23,67938.0,34.21,34.25,34.19,34.23,67938.0
2017-02-08 14:45:00,34.23,34.35,34.23,34.35,49338.0,34.23,34.35,34.23,34.35,49338.0
2017-02-08 14:50:00,34.35,34.37,34.29,34.3,37636.0,34.35,34.37,34.29,34.3,37636.0
2017-02-08 14:55:00,34.3,34.34,34.29,34.29,38034.0,34.3,34.34,34.29,34.29,38034.0
2017-02-08 15:00:00,34.28,34.31,34.25,34.29,37570.0,34.28,34.31,34.25,34.29,37570.0
2017-02-08 15:05:00,34.29,34.29,34.2,34.22,62406.0,34.29,34.29,34.2,34.22,62406.0
2017-02-08 15:10:00,34.22,34.24,34.18,34.19,47540.0,34.22,34.24,34.18,34.19,47540.0
2017-02-08 15:15:00,34.2,34.27,34.19,34.27,48336.0,34.2,34.27,34.19,34.27,48336.0
2017-02-08 15:20:00,34.28,34.29,34.22,34.25,36180.0,34.28,34.29,34.22,34.25,36180.0
2017-02-08 15:25:00,34.24,34.31,34.24,34.31,44708.0,34.24,34.31,34.24,34.31,44708.0
2017-02-08 15:30:00,34.3,34.32,34.27,34.29,60484.0,34.3,34.32,34.27,34.29,60484.0
2017-02-08 15:35:00,34.29,34.31,34.26,34.3,70498.0,34.29,34.31,34.26,34.3,70498.0
2017-02-08 15:40:00,34.3,34.32,34.26,34.3,61640.0,34.3,34.32,34.26,34.3,61640.0
2017-02-08 15:45:00,34.31,34.35,34.3,34.34,94732.0,34.31,34.35,34.3,34.34,94732.0
2017-02-08 15:50:00,34.34,34.35,34.32,34.34,117286.0,34.34,34.35,34.32,34.34,117286.0
2017-02-08 15:55:00,34.34,34.35,34.31,34.34,192208.0,34.34,34.35,34.31,34.34,192208.0
2017-02-09 09:30:00,34.21,34.49,34.18,34.43,93432.0,34.21,34.49,34.18,34.43,93432.0
2017-02-09 09:35:00,34.48,34.5,34.43,34.49,28610.0,34.48,34.5,34.43,34.49,28610.0
2017-02-09 09:40:00,34.51,34.56,34.33,34.33,38776.0,34.51,34.56,34.33,34.33,38776.0
2017-02-09 09:45:00,34.35,34.42,34.24,34.38,44208.0,34.35,34.42,34.24,34.38,44208.0
2017-02-09 09:50:00,34.34,34.36,34.27,34.28,18774.0,34.34,34.36,34.27,34.28,18774.0
2017-02-09 09:55:00,34.27,34.31,34.2,34.27,34926.0,34.27,34.31,34.2,34.27,34926.0
2017-02-09 10:00:00,34.26,34.38,34.24,34.38,22548.0,34.26,34.38,34.24,34.38,22548.0
2017-02-09 10:05:00,34.36,34.42,34.29,34.34,57034.0,34.36,34.42,34.29,34.34,57034.0
2017-02-09 10:10:00,34.35,34.48,34.35,34.45,29680.0,34.35,34.48,34.35,34.45,29680.0
2017-02-09 10:15:00,34.45,34.5,34.4,34.4,25660.0,34.45,34.5,34.4,34.4,25660.0
2017-02-09 10:20:00,34.42,34.61,34.38,34.61,14022.0,34.42,34.61,34.38,34.61,14022.0
2017-02-09 10:25:00,34.58,34.63,34.57,34.57,22146.0,34.58,34.63,34.57,34.57,22146.0
2017-02-09 10:30:00,34.57,34.59,34.45,34.46,40208.0,34.57,34.59,34.45,34.46,40208.0
2017-02-09 10:35:00,34.45,34.48,34.43,34.43,49990.0,34.45,34.48,34.43,34.43,49990.0
2017-02-09 10:40:00,34.44,34.49,34.44,34.45,31572.0,34.44,34.49,34.44,34.45,31572.0
2017-02-09 10:45:00,34.45,34.49,34.44,34.46,40234.0,34.45,34.49,34.44,34.46,40234.0
2017-02-09 10:50:00,34.45,34.48,34.45,34.48,26478.0,34.45,34.48,34.45,34.48,26478.0
2017-02-09 10:55:00,34.47,34.54,34.44,34.52,50178.0,34.47,34.54,34.44,34.52,50178.0
2017-02-09 11:00:00,34.52,34.56,34.51,34.52,23686.0,34.52,34.56,34.51,34.52,23686.0
2017-02-09 11:05:00,34.52,34.54,34.46,34.52,33680.0,34.52,34.54,34.46,34.52,33680.0
2017-02-09 11:10:00,34.52,34.56,34.47,34.47,35988.0,34.52,34.56,34.47,34.47,35988.0
2017-02-09 11:15:00,34.48,34.52,34.48,34.52,20562.0,34.48,34.52,34.48,34.52,20562.0
2017-02-09 11:20:00,34.52,34.6,34.52,34.59,23210.0,34.52,34.6,34.52,34.59,23210.0
2017-02-09 11:25:00,34.59,34.62,34.57,34.6,29022.0,34.59,34.62,34.57,34.6,29022.0
2017-02-09 11:30:00,34.6,34.66,34.6,34.64,83774.0,34.6,34.66,34.6,34.64,83774.0
2017-02-09 11:35:00,34.65,34.66,34.56,34.59,16498.0,34.65,34.66,34.56,34.59,16498.0
2017-02-09 11:40:00,34.59,34.6,34.55,34.59,22860.0,34.59,34.6,34.55,34.59,22860.0
2017-02-09 11:45:00,34.55,34.56,34.55,34.55,11724.0,34.55,34.56,34.55,34.55,11724.0
2017-02-09 11:50:00,34.55,34.58,34.54,34.57,12506.0,34.55,34.58,34.54,34.57,12506.0
2017-02-09 11:55:00,34.57,34.62,34.57,34.6,15024.0,34.57,34.62,34.57,34.6,15024.0
2017-02-09 12:00:00,34.6,34.65,34.6,34.62,24998.0,34.6,34.65,34.6,34.62,24998.0
2017-02-09 12:05:00,34.62,34.62,34.51,34.58,34888.0,34.62,34.62,34.51,34.58,34888.0
2017-02-09 12:10:00,34.59,34.63,34.59,34.62,19520.0,34.59,34.63,34.59,34.62,19520.0
2017-02-09 12:15:00,34.6,34.66,34.58,34.58,12134.0,34.6,34.66,34.58,34.58,12134.0
2017-02-09 12:20:00,34.6,34.62,34.59,34.6,9812.0,34.6,34.62,34.59,34.6,9812.0
2017-02-09 12:25:00,34.6,34.63,34.58,34.6,39570.0,34.6,34.63,34.58,34.6,39570.0
2017-02-09 12:30:00,34.63,34.63,34.58,34.59,17112.0,34.63,34.63,34.58,34.59,17112.0
2017-02-09 12:35:00,34.59,34.62,34.58,34.59,17164.0,34.59,34.62,34.58,34.59,17164.0
2017-02-09 12:40:00,34.59,34.63,34.59,34.62,17788.0,34.59,34.63,34.59,34.62,17788.0
2017-02-09 12:45:00,34.62,34.64,34.62,34.64,14400.0,34.62,34.64,34.62,34.64,14400.0
2017-02-09 12:50:00,34.63,34.66,34.62,34.66,10622.0,34.63,34.66,34.62,34.66,10622.0
2017-02-09 12:55:00,34.65,34.77,34.63,34.74,75210.0,34.65,34.77,34.63,34.74,75210.0
2017-02-09 13:00:00,34.74,34.74,34.7,34.71,24982.0,34.74,34.74,34.7,34.71,24982.0
2017-02-09 13:05:00,34.71,34.73,34.69,34.71,24852.0,34.71,34.73,34.69,34.71,24852.0
2017-02-09 13:10:00,34.71,34.72,34.69,34.69,13662.0,34.71,34.72,34.69,34.69,13662.0
2017-02-09 13:15:00,34.69,34.72,34.68,34.68,24212.0,34.69,34.72,34.68,34.68,24212.0
2017-02-09 13:20:00,34.69,34.69,34.63,34.66,18760.0,34.69,34.69,34.63,34.66,18760.0
2017-02-09 13:25:00,34.67,34.69,34.66,34.66,14124.0,34.67,34.69,34.66,34.66,14124.0
2017-02-09 13:30:00,34.66,34.66,34.65,34.66,13272.0,34.66,34.66,34.65,34.66,13272.0
2017-02-09 13:35:00,34.64,34.66,34.62,34.63,10634.0,34.64,34.66,34.62,34.63,10634.0
2017-02-09 13:40:00,34.62,34.65,34.61,34.65,9036.0,34.62,34.65,34.61,34.65,9036.0
2017-02-09 13:45:00,34.65,34.66,34.6,34.61,21134.0,34.65,34.66,34.6,34.61,21134.0
2017-02-09 13:50:00,34.6,34.63,34.6,34.63,11968.0,34.6,34.63,34.6,34.63,11968.0
2017-02-09 13:55:00,34.63,34.64,34.62,34.63,11222.0,34.63,34.64,34.62,34.63,11222.0
2017-02-09 14:00:00,34.62,34.64,34.6,34.63,22756.0,34.62,34.64,34.6,34.63,22756.0
2017-02-09 14:05:00,34.65,34.67,34.62,34.67,14296.0,34.65,34.67,34.62,34.67,14296.0
2017-02-09 14:10:00,34.67,34.67,34.63,34.65,29540.0,34.67,34.67,34.63,34.65,29540.0
2017-02-09 14:15:00,34.65,34.68,34.64,34.66,18844.0,34.65,34.68,34.64,34.66,18844.0
2017-02-09 14:20:00,34.66,34.68,34.63,34.66,19738.0,34.66,34.68,34.63,34.66,19738.0
2017-02-09 14:25:00,34.66,34.74,34.66,34.74,32330.0,34.66,34.74,34.66,34.74,32330.0
2017-02-09 14:30:00,34.73,34.74,34.71,34.72,25252.0,34.73,34.74,34.71,34.72,25252.0
2017-02-09 14:35:00,34.73,34.8,34.72,34.8,22120.0,34.73,34.8,34.72,34.8,22120.0
2017-02-09 14:40:00,34.8,34.81,34.77,34.78,14778.0,34.8,34.81,34.77,34.78,14778.0
2017-02-09 14:45:00,34.78,34.8,34.77,34.77,15306.0,34.78,34.8,34.77,34.77,15306.0
2017-02-09 14:50:00,34.77,34.77,34.74,34.77,10760.0,34.77,34.77,34.74,34.77,10760.0
2017-02-09 14:55:00,34.77,34.79,34.75,34.79,10804.0,34.77,34.79,34.75,34.79,10804.0
2017-02-09 15:00:00,34.78,34.8,34.76,34.76,23396.0,34.78,34.8,34.76,34.76,23396.0
2017-02-09 15:05:00,34.76,34.76,34.74,34.75,20298.0,34.76,34.76,34.74,34.75,20298.0
2017-02-09 15:10:00,34.75,34.77,34.74,34.74,30228.0,34.75,34.77,34.74,34.74,30228.0
2017-02-09 15:15:00,34.74,34.77,34.74,34.77,44408.0,34.74,34.77,34.74,34.77,44408.0
2017-02-09 15:20:00,34.78,34.8,34.74,34.77,35242.0,34.78,34.8,34.74,34.77,35242.0
2017-02-09 15:25:00,34.77,34.77,34.73,34.73,22798.0,34.77,34.77,34.73,34.73,22798.0
2017-02-09 15:30:00,34.73,34.75,34.7,34.72,41124.0,34.73,34.75,34.7,34.72,41124.0
2017-02-09 15:35:00,34.72,34.74,34.71,34.71,36302.0,34.72,34.74,34.71,34.71,36302.0
2017-02-09 15:40:00,34.71,34.72,34.68,34.7,37770.0,34.71,34.72,34.68,34.7,37770.0
2017-02-09 15:45:00,34.7,34.73,34.68,34.68,49332.0,34.7,34.73,34.68,34.68,49332.0
2017-02-09 15:50:00,34.68,34.71,34.68,34.7,43066.0,34.68,34.71,34.68,34.7,43066.0
2017-02-09 15:55:00,34.71,34.72,34.66,34.67,122196.0,34.71,34.72,34.66,34.67,122196.0
2017-02-10 09:30:00,34.58,34.74,34.58,34.74,26888.0,34.58,34.74,34.58,34.74,26888.0
2017-02-10 09:35:00,34.78,34.78,34.68,34.71,9550.0,34.78,34.78,34.68,34.71,9550.0
2017-02-10 09:40:00,34.74,34.83,34.74,34.76,12316.0,34.74,34.83,34.74,34.76,12316.0
2017-02-10 09:45:00,34.76,34.77,34.67,34.72,29294.0,34.76,34.77,34.67,34.72,29294.0
2017-02-10 09:50:00,34.74,34.76,34.68,34.72,24272.0,34.74,34.76,34.68,34.72,24272.0
2017-02-10 09:55:00,34.72,34.72,34.66,34.7,29788.0,34.72,34.72,34.66,34.7,29788.0
2017-02-10 10:00:00,34.7,34.73,34.65,34.65,42660.0,34.7,34.73,34.65,34.65,42660.0
2017-02-10 10:05:00,34.65,34.68,34.64,34.66,15882.0,34.65,34.68,34.64,34.66,15882.0
2017-02-10 10:10:00,34.65,34.69,34.63,34.68,54682.0,34.65,34.69,34.63,34.68,54682.0
2017-02-10 10:15:00,34.67,34.69,34.65,34.66,37136.0,34.67,34.69,34.65,34.66,37136.0
2017-02-10 10:20:00,34.66,34.67,34.55,34.57,34996.0,34.66,34.67,34.55,34.57,34996.0
2017-02-10 10:25:00,34.56,34.56,34.48,34.48,48086.0,34.56,34.56,34.48,34.48,48086.0
2017-02-10 10:30:00,34.47,34.58,34.45,34.55,44326.0,34.47,34.58,34.45,34.55,44326.0
2017-02-10 10:35:00,34.56,34.65,34.54,34.63,39408.0,34.56,34.65,34.54,34.63,39408.0
2017-02-10 10:40:00,34.63,34.63,34.55,34.62,26194.0,34.63,34.63,34.55,34.62,26194.0
2017-02-10 10:45:00,34.63,34.66,34.6,34.63,26240.0,34.63,34.66,34.6,34.63,26240.0
2017-02-10 10:50:00,34.63,34.66,34.6,34.62,30912.0,34.63,34.66,34.6,34.62,30912.0
2017-02-10 10:55:00,34.62,34.65,34.59,34.59,46494.0,34.62,34.65,34.59,34.59,46494.0
2017-02-10 11:00:00,34.59,34.6,34.54,34.55,21186.0,34.59,34.6,34.54,34.55,21186.0
2017-02-10 11:05:00,34.55,34.56,34.48,34.48,26376.0,34.55,34.56,34.48,34.48,26376.0
2017-02-10 11:10:00,34.49,34.51,34.47,34.49,42954.0,34.49,34.51,34.47,34.49,42954.0
2017-02-10 11:15:00,34.5,34.62,34.49,34.6,44324.0,34.5,34.62,34.49,34.6,44324.0
2017-02-10 11:20:00,34.61,34.68,34.59,34.59,111034.0,34.61,34.68,34.59,34.59,111034.0
2017-02-10 11:25:00,34.6,34.62,34.57,34.6,22796.0,34.6,34.62,34.57,34.6,22796.0
2017-02-10 11:30:00,34.6,34.65,34.6,34.62,21574.0,34.6,34.65,34.6,34.62,21574.0
2017-02-10 11:35:00,34.62,34.68,34.62,34.63,35272.0,34.62,34.68,34.62,34.63,35272.0
2017-02-10 11:40:00,34.64,34.65,34.6,34.65,25920.0,34.64,34.65,34.6,34.65,25920.0
2017-02-10 11:45:00,34.65,34.66,34.6,34.64,12606.0,34.65,34.66,34.6,34.64,12606.0
2017-02-10 11:50:00,34.64,34.65,34.59,34.62,16350.0,34.64,34.65,34.59,34.62,16350.0
2017-02-10 11:55:00,34.62,34.64,34.6,34.63,13616.0,34.62,34.64,34.6,34.63,13616.0
2017-02-10 12:00:00,34.63,34.65,34.62,34.65,28346.0,34.63,34.65,34.62,34.65,28346.0
2017-02-10 12:05:00,34.64,34.64,34.61,34.64,12140.0,34.64,34.64,34.61,34.64,12140.0
2017-02-10 12:10:00,34.64,34.66,34.62,34.62,12216.0,34.64,34.66,34.62,34.62,12216.0
2017-02-10 12:15:00,34.62,34.63,34.58,34.59,34112.0,34.62,34.63,34.58,34.59,34112.0
2017-02-10 12:20:00,34.59,34.6,34.56,34.58,8000.0,34.59,34.6,34.56,34.58,8000.0
2017-02-10 12:25:00,34.59,34.59,34.53,34.55,28646.0,34.59,34.59,34.53,34.55,28646.0
2017-02-10 12:30:00,34.55,34.59,34.54,34.57,22742.0,34.55,34.59,34.54,34.57,22742.0
2017-02-10 12:35:00,34.56,34.62,34.56,34.59,18100.0,34.56,34.62,34.56,34.59,18100.0
2017-02-10 12:40:00,34.6,34.64,34.6,34.63,25474.0,34.6,34.64,34.6,34.63,25474.0
2017-02-10 12:45:00,34.62,34.66,34.61,34.65,12400.0,34.62,34.66,34.61,34.65,12400.0
2017-02-10 12:50:00,34.65,34.68,34.65,34.66,9688.0,34.65,34.68,34.65,34.66,9688.0
2017-02-10 12:55:00,34.66,34.67,34.65,34.67,22372.0,34.66,34.67,34.65,34.67,22372.0
2017-02-10 13:00:00,34.67,34.68,34.67,34.67,26114.0,34.67,34.68,34.67,34.67,26114.0
2017-02-10 13:05:00,34.67,34.67,34.62,34.65,58664.0,34.67,34.67,34.62,34.65,58664.0
2017-02-10 13:10:00,34.65,34.73,34.63,34.71,31746.0,34.65,34.73,34.63,34.71,31746.0
2017-02-10 13:15:00,34.72,34.73,34.67,34.67,47606.0,34.72,34.73,34.67,34.67,47606.0
2017-02-10 13:20:00,34.67,34.69,34.64,34.69,20930.0,34.67,34.69,34.64,34.69,20930.0
2017-02-10 13:25:00,34.68,34.68,34.65,34.66,12548.0,34.68,34.68,34.65,34.66,12548.0
2017-02-10 13:30:00,34.66,34.67,34.64,34.64,20902.0,34.66,34.67,34.64,34.64,20902.0
2017-02-10 13:35:00,34.64,34.65,34.62,34.65,19964.0,34.64,34.65,34.62,34.65,19964.0
2017-02-10 13:40:00,34.65,34.68,34.65,34.68,13106.0,34.65,34.68,34.65,34.68,13106.0
2017-02-10 13:45:00,34.68,34.74,34.68,34.68,66568.0,34.68,34.74,34.68,34.68,66568.0
2017-02-10 13:50:00,34.69,34.71,34.68,34.69,32496.0,34.69,34.71,34.68,34.69,32496.0
2017-02-10 13:55:00,34.69,34.73,34.69,34.71,16310.0,34.69,34.73,34.69,34.71,16310.0
2017-02-10 14:00:00,34.71,34.71,34.67,34.68,36696.0,34.71,34.71,34.67,34.68,36696.0
2017-02-10 14:05:00,34.68,34.69,34.64,34.69,18278.0,34.68,34.69,34.64,34.69,18278.0
2017-02-10 14:10:00,34.69,34.74,34.67,34.74,16728.0,34.69,34.74,34.67,34.74,16728.0
2017-02-10 14:15:00,34.72,34.75,34.71,34.73,16216.0,34.72,34.75,34.71,34.73,16216.0
2017-02-10 14:20:00,34.73,34.77,34.73,34.77,18778.0,34.73,34.77,34.73,34.77,18778.0
2017-02-10 14:25:00,34.77,34.8,34.76,34.8,21558.0,34.77,34.8,34.76,34.8,21558.0
2017-02-10 14:30:00,34.8,34.8,34.78,34.79,13760.0,34.8,34.8,34.78,34.79,13760.0
2017-02-10 14:35:00,34.79,34.79,34.74,34.79,21514.0,34.79,34.79,34.74,34.79,21514.0
2017-02-10 14:40:00,34.78,34.78,34.76,34.77,13700.0,34.78,34.78,34.76,34.77,13700.0
2017-02-10 14:45:00,34.78,34.79,34.74,34.74,28508.0,34.78,34.79,34.74,34.74,28508.0
2017-02-10 14:50:00,34.74,34.76,34.71,34.76,22134.0,34.74,34.76,34.71,34.76,22134.0
2017-02-10 14:55:00,34.74,34.75,34.73,34.74,25716.0,34.74,34.75,34.73,34.74,25716.0
2017-02-10 15:00:00,34.74,34.76,34.73,34.76,25214.0,34.74,34.76,34.73,34.76,25214.0
2017-02-10 15:05:00,34.76,34.76,34.73,34.74,40888.0,34.76,34.76,34.73,34.74,40888.0
2017-02-10 15:10:00,34.74,34.75,34.72,34.74,18964.0,34.74,34.75,34.72,34.74,18964.0
2017-02-10 15:15:00,34.74,34.76,34.72,34.72,21682.0,34.74,34.76,34.72,34.72,21682.0
2017-02-10 15:20:00,34.72,34.73,34.7,34.73,14982.0,34.72,34.73,34.7,34.73,14982.0
2017-02-10 15:25:00,34.72,34.76,34.71,34.74,33994.0,34.72,34.76,34.71,34.74,33994.0
2017-02-10 15:30:00,34.73,34.75,34.71,34.73,63456.0,34.73,34.75,34.71,34.73,63456.0
2017-02-10 15:35:00,34.73,34.73,34.7,34.73,28328.0,34.73,34.73,34.7,34.73,28328.0
2017-02-10 15:40:00,34.73,34.74,34.72,34.74,44556.0,34.73,34.74,34.72,34.74,44556.0
2017-02-10 15:45:00,34.75,34.75,34.68,34.68,54750.0,34.75,34.75,34.68,34.68,54750.0
2017-02-10 15:50:00,34.69,34.71,34.67,34.7,58354.0,34.69,34.71,34.67,34.7,58354.0
2017-02-10 15:55:00,34.7,34.71,34.69,34.7,100224.0,34.7,34.71,34.69,34.7,100224.0
2017-02-13 09:30:00,34.77,34.84,34.77,34.84,23986.0,34.77,34.84,34.77,34.84,23986.0
2017-02-13 09:35:00,34.8,34.88,34.74,34.86,23856.0,34.8,34.88,34.74,34.86,23856.0
2017-02-13 09:40:00,34.85,34.98,34.84,34.91,37336.0,34.85,34.98,34.84,34.91,37336.0
2017-02-13 09:45:00,34.93,34.95,34.9,34.94,37090.0,34.93,34.95,34.9,34.94,37090.0
2017-02-13 09:50:00,34.95,34.99,34.94,34.94,28880.0,34.95,34.99,34.94,34.94,28880.0
2017-02-13 09:55:00,34.95,35.08,34.94,35.07,99324.0,34.95,35.08,34.94,35.07,99324.0
2017-02-13 10:00:00,35.08,35.15,35.05,35.08,86298.0,35.08,35.15,35.05,35.08,86298.0
2017-02-13 10:05:00,35.05,35.08,34.98,35.0,47300.0,35.05,35.08,34.98,35.0,47300.0
2017-02-13 10:10:00,35.0,35.14,34.99,35.14,71472.0,35.0,35.14,34.99,35.14,71472.0
2017-02-13 10:15:00,35.15,35.16,35.1,35.13,22688.0,35.15,35.16,35.1,35.13,22688.0
2017-02-13 10:20:00,35.13,35.13,35.05,35.06,14934.0,35.13,35.13,35.05,35.06,14934.0
2017-02-13 10:25:00,35.04,35.04,34.97,34.97,10394.0,35.04,35.04,34.97,34.97,10394.0
2017-02-13 10:30:00,34.99,35.02,34.94,35.02,40506.0,34.99,35.02,34.94,35.02,40506.0
2017-02-13 10:35:00,35.02,35.02,34.94,34.95,18956.0,35.02,35.02,34.94,34.95,18956.0
2017-02-13 10:40:00,34.94,34.99,34.93,34.97,45112.0,34.94,34.99,34.93,34.97,45112.0
2017-02-13 10:45:00,34.99,35.02,34.98,34.98,28172.0,34.99,35.02,34.98,34.98,28172.0
2017-02-13 10:50:00,34.99,34.99,34.94,34.99,30350.0,34.99,34.99,34.94,34.99,30350.0
2017-02-13 10:55:00,34.99,35.03,34.99,35.02,12208.0,34.99,35.03,34.99,35.02,12208.0
2017-02-13 11:00:00,35.02,35.07,35.02,35.06,33688.0,35.02,35.07,35.02,35.06,33688.0
2017-02-13 11:05:00,35.07,35.13,35.06,35.13,32584.0,35.07,35.13,35.06,35.13,32584.0
2017-02-13 11:10:00,35.14,35.2,35.14,35.19,32458.0,35.14,35.2,35.14,35.19,32458.0
2017-02-13 11:15:00,35.19,35.2,35.17,35.19,35326.0,35.19,35.2,35.17,35.19,35326.0
2017-02-13 11:20:00,35.19,35.2,35.13,35.13,24838.0,35.19,35.2,35.13,35.13,24838.0
2017-02-13 11:25:00,35.13,35.13,35.09,35.09,17712.0,35.13,35.13,35.09,35.09,17712.0
2017-02-13 11:30:00,35.08,35.18,35.06,35.18,43866.0,35.08,35.18,35.06,35.18,43866.0
2017-02-13 11:35:00,35.17,35.21,35.17,35.17,41016.0,35.17,35.21,35.17,35.17,41016.0
2017-02-13 11:40:00,35.17,35.21,35.11,35.17,52854.0,35.17,35.21,35.11,35.17,52854.0
2017-02-13 11:45:00,35.15,35.25,35.15,35.23,50156.0,35.15,35.25,35.15,35.23,50156.0
2017-02-13 11:50:00,35.24,35.24,35.21,35.23,43376.0,35.24,35.24,35.21,35.23,43376.0
2017-02-13 11:55:00,35.23,35.25,35.22,35.23,25726.0,35.23,35.25,35.22,35.23,25726.0
2017-02-13 12:00:00,35.23,35.23,35.16,35.17,25506.0,35.23,35.23,35.16,35.17,25506.0
2017-02-13 12:05:00,35.18,35.18,35.1,35.1,21676.0,35.18,35.18,35.1,35.1,21676.0
2017-02-13 12:10:00,35.1,35.13,35.07,35.07,19260.0,35.1,35.13,35.07,35.07,19260.0
2017-02-13 12:15:00,35.08,35.08,35.03,35.03,15400.0,35.08,35.08,35.03,35.03,15400.0
2017-02-13 12:20:00,35.04,35.05,35.02,35.04,7554.0,35.04,35.05,35.02,35.04,7554.0
2017-02-13 12:25:00,35.04,35.04,35.02,35.03,9636.0,35.04,35.04,35.02,35.03,9636.0
2017-02-13 12:30:00,35.03,35.04,35.0,35.0,14714.0,35.03,35.04,35.0,35.0,14714.0
2017-02-13 12:35:00,35.01,35.02,34.99,35.01,7554.0,35.01,35.02,34.99,35.01,7554.0
2017-02-13 12:40:00,35.02,35.02,35.01,35.02,13702.0,35.02,35.02,35.01,35.02,13702.0
2017-02-13 12:45:00,35.02,35.06,35.01,35.06,12160.0,35.02,35.06,35.01,35.06,12160.0
2017-02-13 12:50:00,35.06,35.11,35.06,35.11,11620.0,35.06,35.11,35.06,35.11,11620.0
2017-02-13 12:55:00,35.12,35.13,35.1,35.11,12788.0,35.12,35.13,35.1,35.11,12788.0
2017-02-13 13:00:00,35.11,35.11,35.1,35.1,5418.0,35.11,35.11,35.1,35.1,5418.0
2017-02-13 13:05:00,35.1,35.1,35.05,35.05,27130.0,35.1,35.1,35.05,35.05,27130.0
2017-02-13 13:10:00,35.05,35.07,35.04,35.06,17670.0,35.05,35.07,35.04,35.06,17670.0
2017-02-13 13:15:00,35.06,35.08,35.06,35.08,17322.0,35.06,35.08,35.06,35.08,17322.0
2017-02-13 13:20:00,35.08,35.08,35.06,35.07,15620.0,35.08,35.08,35.06,35.07,15620.0
2017-02-13 13:25:00,35.07,35.08,35.06,35.08,15890.0,35.07,35.08,35.06,35.08,15890.0
2017-02-13 13:30:00,35.08,35.08,35.02,35.02,28220.0,35.08,35.08,35.02,35.02,28220.0
2017-02-13 13:35:00,35.03,35.03,35.0,35.02,29156.0,35.03,35.03,35.0,35.02,29156.0
2017-02-13 13:40:00,35.03,35.04,34.98,34.99,21204.0,35.03,35.04,34.98,34.99,21204.0
2017-02-13 13:45:00,34.98,34.99,34.94,34.94,7478.0,34.98,34.99,34.94,34.94,7478.0
2017-02-13 13:50:00,34.94,34.98,34.93,34.96,20206.0,34.94,34.98,34.93,34.96,20206.0
2017-02-13 13:55:00,34.97,34.97,34.9,34.9,8302.0,34.97,34.97,34.9,34.9,8302.0
2017-02-13 14:00:00,34.91,34.94,34.91,34.94,16306.0,34.91,34.94,34.91,34.94,16306.0
2017-02-13 14:05:00,34.95,34.97,34.92,34.96,16668.0,34.95,34.97,34.92,34.96,16668.0
2017-02-13 14:10:00,34.96,34.98,34.95,34.98,13200.0,34.96,34.98,34.95,34.98,13200.0
2017-02-13 14:15:00,34.97,34.97,34.93,34.93,12718.0,34.97,34.97,34.93,34.93,12718.0
2017-02-13 14:20:00,34.93,34.93,34.91,34.93,25240.0,34.93,34.93,34.91,34.93,25240.0
2017-02-13 14:25:00,34.93,34.95,34.93,34.94,6808.0,34.93,34.95,34.93,34.94,6808.0
2017-02-13 14:30:00,34.94,34.96,34.94,34.96,10972.0,34.94,34.96,34.94,34.96,10972.0
2017-02-13 14:35:00,34.96,34.98,34.96,34.98,13408.0,34.96,34.98,34.96,34.98,13408.0
2017-02-13 14:40:00,34.98,34.99,34.96,34.99,17774.0,34.98,34.99,34.96,34.99,17774.0
2017-02-13 14:45:00,35.0,35.0,34.98,34.98,15744.0,35.0,35.0,34.98,34.98,15744.0
2017-02-13 14:50:00,34.98,34.99,34.96,34.96,13634.0,34.98,34.99,34.96,34.96,13634.0
2017-02-13 14:55:00,34.96,34.99,34.96,34.98,15224.0,34.96,34.99,34.96,34.98,15224.0
2017-02-13 15:00:00,34.98,34.99,34.98,34.98,10574.0,34.98,34.99,34.98,34.98,10574.0
2017-02-13 15:05:00,34.98,34.98,34.94,34.95,50432.0,34.98,34.98,34.94,34.95,50432.0
2017-02-13 15:10:00,34.95,34.95,34.92,34.92,30418.0,34.95,34.95,34.92,34.92,30418.0
2017-02-13 15:15:00,34.92,34.94,34.91,34.91,14946.0,34.92,34.94,34.91,34.91,14946.0
2017-02-13 15:20:00,34.91,34.92,34.9,34.91,24638.0,34.91,34.92,34.9,34.91,24638.0
2017-02-13 15:25:00,34.9,34.94,34.9,34.91,26666.0,34.9,34.94,34.9,34.91,26666.0
2017-02-13 15:30:00,34.9,34.9,34.87,34.87,25196.0,34.9,34.9,34.87,34.87,25196.0
2017-02-13 15:35:00,34.88,34.93,34.87,34.93,27952.0,34.88,34.93,34.87,34.93,27952.0
2017-02-13 15:40:00,34.93,34.95,34.89,34.95,53324.0,34.93,34.95,34.89,34.95,53324.0
2017-02-13 15:45:00,34.95,35.02,34.93,35.01,89098.0,34.95,35.02,34.93,35.01,89098.0
2017-02-13 15:50:00,35.01,35.02,34.99,35.0,81176.0,35.01,35.02,34.99,35.0,81176.0
2017-02-13 15:55:00,35.0,35.01,34.97,34.97,164844.0,35.0,35.01,34.97,34.97,164844.0
2017-02-14 09:30:00,34.8,34.97,34.77,34.85,33810.0,34.8,34.97,34.77,34.85,33810.0
2017-02-14 09:35:00,34.86,35.08,34.86,35.07,19984.0,34.86,35.08,34.86,35.07,19984.0
2017-02-14 09:40:00,35.07,35.11,35.03,35.03,12900.0,35.07,35.11,35.03,35.03,12900.0
2017-02-14 09:45:00,35.03,35.16,35.03,35.11,27232.0,35.03,35.16,35.03,35.11,27232.0
2017-02-14 09:50:00,35.12,35.22,35.12,35.2,102826.0,35.12,35.22,35.12,35.2,102826.0
2017-02-14 09:55:00,35.2,35.27,35.14,35.2,52296.0,35.2,35.27,35.14,35.2,52296.0
2017-02-14 10:00:00,35.18,35.21,35.09,35.18,43480.0,35.18,35.21,35.09,35.18,43480.0
2017-02-14 10:05:00,35.19,35.22,35.15,35.19,98852.0,35.19,35.22,35.15,35.19,98852.0
2017-02-14 10:10:00,35.18,35.27,35.15,35.24,101076.0,35.18,35.27,35.15,35.24,101076.0
2017-02-14 10:15:00,35.22,35.27,35.16,35.26,67308.0,35.22,35.27,35.16,35.26,67308.0
2017-02-14 10:20:00,35.25,35.3,35.22,35.3,7136.0,35.25,35.3,35.22,35.3,7136.0
2017-02-14 10:25:00,35.3,35.31,35.21,35.27,38336.0,35.3,35.31,35.21,35.27,38336.0
2017-02-14 10:30:00,35.27,35.32,35.24,35.32,100618.0,35.27,35.32,35.24,35.32,100618.0
2017-02-14 10:35:00,35.32,35.32,35.22,35.25,53180.0,35.32,35.32,35.22,35.25,53180.0
2017-02-14 10:40:00,35.25,35.26,35.11,35.15,54028.0,35.25,35.26,35.11,35.15,54028.0
2017-02-14 10:45:00,35.16,35.24,35.15,35.15,57566.0,35.16,35.24,35.15,35.15,57566.0
2017-02-14 10:50:00,35.15,35.17,35.13,35.16,14488.0,35.15,35.17,35.13,35.16,14488.0
2017-02-14 10:55:00,35.15,35.16,35.07,35.07,15798.0,35.15,35.16,35.07,35.07,15798.0
2017-02-14 11:00:00,35.07,35.13,35.07,35.12,12204.0,35.07,35.13,35.07,35.12,12204.0
2017-02-14 11:05:00,35.13,35.13,35.08,35.09,12200.0,35.13,35.13,35.08,35.09,12200.0
2017-02-14 11:10:00,35.09,35.12,35.04,35.04,13202.0,35.09,35.12,35.04,35.04,13202.0
2017-02-14 11:15:00,35.06,35.07,35.0,35.03,17354.0,35.06,35.07,35.0,35.03,17354.0
2017-02-14 11:20:00,35.02,35.08,35.02,35.04,19180.0,35.02,35.08,35.02,35.04,19180.0
2017-02-14 11:25:00,35.06,35.07,34.99,35.02,27724.0,35.06,35.07,34.99,35.02,27724.0
2017-02-14 11:30:00,35.01,35.07,34.99,35.07,17124.0,35.01,35.07,34.99,35.07,17124.0
2017-02-14 11:35:00,35.09,35.1,34.99,34.99,43168.0,35.09,35.1,34.99,34.99,43168.0
2017-02-14 11:40:00,34.99,35.0,34.96,34.98,18226.0,34.99,35.0,34.96,34.98,18226.0
2017-02-14 11:45:00,34.99,35.07,34.99,34.99,25574.0,34.99,35.07,34.99,34.99,25574.0
2017-02-14 11:50:00,35.01,35.03,34.99,35.01,38434.0,35.01,35.03,34.99,35.01,38434.0
2017-02-14 11:55:00,35.02,35.1,35.01,35.09,43654.0,35.02,35.1,35.01,35.09,43654.0
2017-02-14 12:00:00,35.1,35.16,35.1,35.16,30596.0,35.1,35.16,35.1,35.16,30596.0
2017-02-14 12:05:00,35.17,35.18,35.13,35.16,19414.0,35.17,35.18,35.13,35.16,19414.0
2017-02-14 12:10:00,35.16,35.16,35.12,35.14,13800.0,35.16,35.16,35.12,35.14,13800.0
2017-02-14 12:15:00,35.16,35.17,35.07,35.09,77020.0,35.16,35.17,35.07,35.09,77020.0
2017-02-14 12:20:00,35.1,35.15,35.08,35.15,10208.0,35.1,35.15,35.08,35.15,10208.0
2017-02-14 12:25:00,35.15,35.15,35.09,35.12,10928.0,35.15,35.15,35.09,35.12,10928.0
2017-02-14 12:30:00,35.13,35.19,35.13,35.19,13200.0,35.13,35.19,35.13,35.19,13200.0
2017-02-14 12:35:00,35.19,35.21,35.18,35.21,7038.0,35.19,35.21,35.18,35.21,7038.0
2017-02-14 12:40:00,35.21,35.21,35.19,35.2,7564.0,35.21,35.21,35.19,35.2,7564.0
2017-02-14 12:45:00,35.21,35.22,35.19,35.2,11710.0,35.21,35.22,35.19,35.2,11710.0
2017-02-14 12:50:00,35.21,35.23,35.2,35.21,25954.0,35.21,35.23,35.2,35.21,25954.0
2017-02-14 12:55:00,35.2,35.22,35.2,35.2,16332.0,35.2,35.22,35.2,35.2,16332.0
2017-02-14 13:00:00,35.21,35.21,35.17,35.21,17484.0,35.21,35.21,35.17,35.21,17484.0
2017-02-14 13:05:00,35.2,35.31,35.2,35.31,48196.0,35.2,35.31,35.2,35.31,48196.0
2017-02-14 13:10:00,35.3,35.32,35.29,35.3,43504.0,35.3,35.32,35.29,35.3,43504.0
2017-02-14 13:15:00,35.3,35.33,35.3,35.33,46436.0,35.3,35.33,35.3,35.33,46436.0
2017-02-14 13:20:00,35.32,35.35,35.32,35.35,17634.0,35.32,35.35,35.32,35.35,17634.0
2017-02-14 13:25:00,35.36,35.38,35.3,35.37,37348.0,35.36,35.38,35.3,35.37,37348.0
2017-02-14 13:30:00,35.37,35.38,35.34,35.34,34994.0,35.37,35.38,35.34,35.34,34994.0
2017-02-14 13:35:00,35.34,35.38,35.33,35.37,12640.0,35.34,35.38,35.33,35.37,12640.0
2017-02-14 13:40:00,35.38,35.39,35.35,35.35,13004.0,35.38,35.39,35.35,35.35,13004.0
2017-02-14 13:45:00,35.36,35.39,35.34,35.38,18082.0,35.36,35.39,35.34,35.38,18082.0
2017-02-14 13:50:00,35.38,35.4,35.37,35.39,12378.0,35.38,35.4,35.37,35.39,12378.0
2017-02-14 13:55:00,35.39,35.4,35.33,35.33,19960.0,35.39,35.4,35.33,35.33,19960.0
2017-02-14 14:00:00,35.33,35.38,35.33,35.38,44524.0,35.33,35.38,35.33,35.38,44524.0
2017-02-14 14:05:00,35.4,35.48,35.39,35.48,17880.0,35.4,35.48,35.39,35.48,17880.0
2017-02-14 14:10:00,35.48,35.49,35.47,35.49,35264.0,35.48,35.49,35.47,35.49,35264.0
2017-02-14 14:15:00,35.49,35.51,35.48,35.5,70218.0,35.49,35.51,35.48,35.5,70218.0
2017-02-14 14:20:00,35.5,35.51,35.49,35.5,29200.0,35.5,35.51,35.49,35.5,29200.0
2017-02-14 14:25:00,35.5,35.52,35.5,35.51,16208.0,35.5,35.52,35.5,35.51,16208.0
2017-02-14 14:30:00,35.49,35.49,35.44,35.45,37234.0,35.49,35.49,35.44,35.45,37234.0
2017-02-14 14:35:00,35.44,35.44,35.4,35.43,27174.0,35.44,35.44,35.4,35.43,27174.0
2017-02-14 14:40:00,35.43,35.47,35.43,35.44,13210.0,35.43,35.47,35.43,35.44,13210.0
2017-02-14 14:45:00,35.44,35.48,35.39,35.45,35296.0,35.44,35.48,35.39,35.45,35296.0
2017-02-14 14:50:00,35.45,35.46,35.37,35.38,20038.0,35.45,35.46,35.37,35.38,20038.0
2017-02-14 14:55:00,35.38,35.41,35.27,35.31,28152.0,35.38,35.41,35.27,35.31,28152.0
2017-02-14 15:00:00,35.31,35.35,35.3,35.33,52414.0,35.31,35.35,35.3,35.33,52414.0
2017-02-14 15:05:00,35.34,35.36,35.31,35.33,55370.0,35.34,35.36,35.31,35.33,55370.0
2017-02-14 15:10:00,35.32,35.35,35.27,35.35,31166.0,35.32,35.35,35.27,35.35,31166.0
2017-02-14 15:15:00,35.35,35.41,35.35,35.41,14246.0,35.35,35.41,35.35,35.41,14246.0
2017-02-14 15:20:00,35.4,35.44,35.39,35.42,21118.0,35.4,35.44,35.39,35.42,21118.0
2017-02-14 15:25:00,35.42,35.43,35.38,35.41,24570.0,35.42,35.43,35.38,35.41,24570.0
2017-02-14 15:30:00,35.4,35.41,35.38,35.41,37918.0,35.4,35.41,35.38,35.41,37918.0
2017-02-14 15:35:00,35.41,35.43,35.41,35.43,33646.0,35.41,35.43,35.41,35.43,33646.0
2017-02-14 15:40:00,35.43,35.47,35.42,35.42,54110.0,35.43,35.47,35.42,35.42,54110.0
2017-02-14 15:45:00,35.43,35.46,35.43,35.46,63148.0,35.43,35.46,35.43,35.46,63148.0
2017-02-14 15:50:00,35.46,35.47,35.45,35.46,52084.0,35.46,35.47,35.45,35.46,52084.0
2017-02-14 15:55:00,35.46,35.47,35.43,35.46,167842.0,35.46,35.47,35.43,35.46,167842.0
2017-02-15 09:30:00,35.28,35.72,35.28,35.63,43160.0,35.28,35.72,35.28,35.63,43160.0
2017-02-15 09:35:00,35.69,35.77,35.58,35.58,14820.0,35.69,35.77,35.58,35.58,14820.0
2017-02-15 09:40:00,35.6,35.75,35.55,35.71,12370.0,35.6,35.75,35.55,35.71,12370.0
2017-02-15 09:45:00,35.76,35.81,35.63,35.63,33776.0,35.76,35.81,35.63,35.63,33776.0
2017-02-15 09:50:00,35.64,35.73,35.61,35.7,13294.0,35.64,35.73,35.61,35.7,13294.0
2017-02-15 09:55:00,35.69,35.85,35.69,35.82,17344.0,35.69,35.85,35.69,35.82,17344.0
2017-02-15 10:00:00,35.77,35.8,35.74,35.76,24148.0,35.77,35.8,35.74,35.76,24148.0
2017-02-15 10:05:00,35.76,35.88,35.76,35.86,26540.0,35.76,35.88,35.76,35.86,26540.0
2017-02-15 10:10:00,35.85,35.85,35.78,35.81,60014.0,35.85,35.85,35.78,35.81,60014.0
2017-02-15 10:15:00,35.8,35.84,35.77,35.84,19140.0,35.8,35.84,35.77,35.84,19140.0
2017-02-15 10:20:00,35.85,35.95,35.85,35.85,35608.0,35.85,35.95,35.85,35.85,35608.0
2017-02-15 10:25:00,35.85,35.85,35.68,35.71,102996.0,35.85,35.85,35.68,35.71,102996.0
2017-02-15 10:30:00,35.7,35.7,35.55,35.57,45016.0,35.7,35.7,35.55,35.57,45016.0
2017-02-15 10:35:00,35.58,35.59,35.54,35.54,41524.0,35.58,35.59,35.54,35.54,41524.0
2017-02-15 10:40:00,35.55,35.57,35.51,35.57,29974.0,35.55,35.57,35.51,35.57,29974.0
2017-02-15 10:45:00,35.59,35.62,35.48,35.48,108746.0,35.59,35.62,35.48,35.48,108746.0
2017-02-15 10:50:00,35.51,35.6,35.49,35.6,89756.0,35.51,35.6,35.49,35.6,89756.0
2017-02-15 10:55:00,35.6,35.62,35.55,35.58,62784.0,35.6,35.62,35.55,35.58,62784.0
2017-02-15 11:00:00,35.58,35.61,35.57,35.57,77864.0,35.58,35.61,35.57,35.57,77864.0
2017-02-15 11:05:00,35.56,35.57,35.45,35.45,27004.0,35.56,35.57,35.45,35.45,27004.0
2017-02-15 11:10:00,35.45,35.48,35.42,35.42,75862.0,35.45,35.48,35.42,35.42,75862.0
2017-02-15 11:15:00,35.4,35.55,35.4,35.55,19588.0,35.4,35.55,35.4,35.55,19588.0
2017-02-15 11:20:00,35.55,35.61,35.47,35.51,161566.0,35.55,35.61,35.47,35.51,161566.0
2017-02-15 11:25:00,35.49,35.51,35.45,35.51,30126.0,35.49,35.51,35.45,35.51,30126.0
2017-02-15 11:30:00,35.51,35.52,35.48,35.48,34190.0,35.51,35.52,35.48,35.48,34190.0
2017-02-15 11:35:00,35.5,35.5,35.46,35.48,20038.0,35.5,35.5,35.46,35.48,20038.0
2017-02-15 11:40:00,35.47,35.5,35.43,35.44,60700.0,35.47,35.5,35.43,35.44,60700.0
2017-02-15 11:45:00,35.44,35.52,35.42,35.5,21738.0,35.44,35.52,35.42,35.5,21738.0
2017-02-15 11:50:00,35.5,35.51,35.48,35.49,14690.0,35.5,35.51,35.48,35.49,14690.0
2017-02-15 11:55:00,35.5,35.51,35.48,35.48,59704.0,35.5,35.51,35.48,35.48,59704.0
2017-02-15 12:00:00,35.48,35.52,35.48,35.52,32772.0,35.48,35.52,35.48,35.52,32772.0
2017-02-15 12:05:00,35.53,35.6,35.53,35.59,19566.0,35.53,35.6,35.53,35.59,19566.0
2017-02-15 12:10:00,35.58,35.58,35.54,35.56,17556.0,35.58,35.58,35.54,35.56,17556.0
2017-02-15 12:15:00,35.57,35.58,35.53,35.54,84446.0,35.57,35.58,35.53,35.54,84446.0
2017-02-15 12:20:00,35.53,35.55,35.51,35.54,59134.0,35.53,35.55,35.51,35.54,59134.0
2017-02-15 12:25:00,35.54,35.65,35.54,35.64,15924.0,35.54,35.65,35.54,35.64,15924.0
2017-02-15 12:30:00,35.64,35.68,35.63,35.65,29858.0,35.64,35.68,35.63,35.65,29858.0
2017-02-15 12:35:00,35.65,35.67,35.62,35.63,9462.0,35.65,35.67,35.62,35.63,9462.0
2017-02-15 12:40:00,35.63,35.64,35.6,35.61,75418.0,35.63,35.64,35.6,35.61,75418.0
2017-02-15 12:45:00,35.62,35.62,35.55,35.55,51110.0,35.62,35.62,35.55,35.55,51110.0
2017-02-15 12:50:00,35.55,35.61,35.55,35.6,19136.0,35.55,35.61,35.55,35.6,19136.0
2017-02-15 12:55:00,35.61,35.62,35.6,35.62,14236.0,35.61,35.62,35.6,35.62,14236.0
2017-02-15 13:00:00,35.63,35.63,35.61,35.63,20756.0,35.63,35.63,35.61,35.63,20756.0
2017-02-15 13:05:00,35.63,35.63,35.62,35.62,18740.0,35.63,35.63,35.62,35.62,18740.0
2017-02-15 13:10:00,35.63,35.63,35.57,35.57,13404.0,35.63,35.63,35.57,35.57,13404.0
2017-02-15 13:15:00,35.57,35.59,35.56,35.57,12546.0,35.57,35.59,35.56,35.57,12546.0
2017-02-15 13:20:00,35.57,35.58,35.56,35.57,15132.0,35.57,35.58,35.56,35.57,15132.0
2017-02-15 13:25:00,35.58,35.59,35.57,35.58,6600.0,35.58,35.59,35.57,35.58,6600.0
2017-02-15 13:30:00,35.58,35.62,35.57,35.62,25108.0,35.58,35.62,35.57,35.62,25108.0
2017-02-15 13:35:00,35.62,35.63,35.6,35.6,11130.0,35.62,35.63,35.6,35.6,11130.0
2017-02-15 13:40:00,35.6,35.65,35.6,35.64,10946.0,35.6,35.65,35.6,35.64,10946.0
2017-02-15 13:45:00,35.64,35.71,35.63,35.7,15922.0,35.64,35.71,35.63,35.7,15922.0
2017-02-15 13:50:00,35.7,35.74,35.69,35.73,22908.0,35.7,35.74,35.69,35.73,22908.0
2017-02-15 13:55:00,35.74,35.77,35.71,35.71,20566.0,35.74,35.77,35.71,35.71,20566.0
2017-02-15 14:00:00,35.72,35.75,35.72,35.74,21884.0,35.72,35.75,35.72,35.74,21884.0
2017-02-15 14:05:00,35.74,35.75,35.72,35.75,15610.0,35.74,35.75,35.72,35.75,15610.0
2017-02-15 14:10:00,35.74,35.75,35.73,35.74,23320.0,35.74,35.75,35.73,35.74,23320.0
2017-02-15 14:15:00,35.74,35.74,35.69,35.71,27286.0,35.74,35.74,35.69,35.71,27286.0
2017-02-15 14:20:00,35.7,35.74,35.7,35.74,7718.0,35.7,35.74,35.7,35.74,7718.0
2017-02-15 14:25:00,35.74,35.76,35.74,35.76,15996.0,35.74,35.76,35.74,35.76,15996.0
2017-02-15 14:30:00,35.75,35.83,35.75,35.81,28948.0,35.75,35.83,35.75,35.81,28948.0
2017-02-15 14:35:00,35.8,35.81,35.77,35.79,19308.0,35.8,35.81,35.77,35.79,19308.0
2017-02-15 14:40:00,35.8,35.83,35.79,35.79,16080.0,35.8,35.83,35.79,35.79,16080.0
2017-02-15 14:45:00,35.79,35.79,35.76,35.76,7992.0,35.79,35.79,35.76,35.76,7992.0
2017-02-15 14:50:00,35.77,35.78,35.75,35.76,18514.0,35.77,35.78,35.75,35.76,18514.0
2017-02-15 14:55:00,35.77,35.77,35.74,35.75,13710.0,35.77,35.77,35.74,35.75,13710.0
2017-02-15 15:00:00,35.76,35.78,35.76,35.77,14106.0,35.76,35.78,35.76,35.77,14106.0
2017-02-15 15:05:00,35.77,35.79,35.76,35.77,43256.0,35.77,35.79,35.76,35.77,43256.0
2017-02-15 15:10:00,35.77,35.8,35.77,35.8,23400.0,35.77,35.8,35.77,35.8,23400.0
2017-02-15 15:15:00,35.8,35.82,35.77,35.79,33064.0,35.8,35.82,35.77,35.79,33064.0
2017-02-15 15:20:00,35.79,35.82,35.79,35.8,37022.0,35.79,35.82,35.79,35.8,37022.0
2017-02-15 15:25:00,35.8,35.8,35.76,35.77,19618.0,35.8,35.8,35.76,35.77,19618.0
2017-02-15 15:30:00,35.77,35.77,35.74,35.74,34702.0,35.77,35.77,35.74,35.74,34702.0
2017-02-15 15:35:00,35.75,35.76,35.74,35.74,40670.0,35.75,35.76,35.74,35.74,40670.0
2017-02-15 15:40:00,35.74,35.76,35.74,35.76,25754.0,35.74,35.76,35.74,35.76,25754.0
2017-02-15 15:45:00,35.76,35.77,35.74,35.75,60990.0,35.76,35.77,35.74,35.75,60990.0
2017-02-15 15:50:00,35.74,35.75,35.72,35.73,44196.0,35.74,35.75,35.72,35.73,44196.0
2017-02-15 15:55:00,35.73,35.74,35.72,35.73,122006.0,35.73,35.74,35.72,35.73,122006.0
2017-02-16 09:30:00,35.18,35.33,34.96,35.3,169330.0,35.18,35.33,34.96,35.3,169330.0
2017-02-16 09:35:00,35.3,35.38,35.17,35.35,70888.0,35.3,35.38,35.17,35.35,70888.0
2017-02-16 09:40:00,35.36,35.43,35.34,35.42,52586.0,35.36,35.43,35.34,35.42,52586.0
2017-02-16 09:45:00,35.39,35.42,35.2,35.33,61494.0,35.39,35.42,35.2,35.33,61494.0
2017-02-16 09:50:00,35.32,35.33,35.14,35.2,68376.0,35.32,35.33,35.14,35.2,68376.0
2017-02-16 09:55:00,35.21,35.24,35.1,35.12,36352.0,35.21,35.24,35.1,35.12,36352.0
2017-02-16 10:00:00,35.13,35.13,34.97,35.02,67770.0,35.13,35.13,34.97,35.02,67770.0
2017-02-16 10:05:00,35.04,35.06,34.95,34.98,70658.0,35.04,35.06,34.95,34.98,70658.0
2017-02-16 10:10:00,34.98,35.01,34.93,34.98,58452.0,34.98,35.01,34.93,34.98,58452.0
2017-02-16 10:15:00,34.98,35.02,34.92,34.98,127320.0,34.98,35.02,34.92,34.98,127320.0
2017-02-16 10:20:00,35.0,35.02,34.97,35.01,99576.0,35.0,35.02,34.97,35.01,99576.0
2017-02-16 10:25:00,35.01,35.06,34.98,34.98,83050.0,35.01,35.06,34.98,34.98,83050.0
2017-02-16 10:30:00,34.99,35.02,34.95,34.97,45662.0,34.99,35.02,34.95,34.97,45662.0
2017-02-16 10:35:00,34.97,35.02,34.95,34.96,38414.0,34.97,35.02,34.95,34.96,38414.0
2017-02-16 10:40:00,34.97,34.99,34.93,34.97,30846.0,34.97,34.99,34.93,34.97,30846.0
2017-02-16 10:45:00,34.97,34.99,34.94,34.95,36480.0,34.97,34.99,34.94,34.95,36480.0
2017-02-16 10:50:00,34.93,34.96,34.84,34.85,28120.0,34.93,34.96,34.84,34.85,28120.0
2017-02-16 10:55:00,34.86,35.0,34.85,34.98,65198.0,34.86,35.0,34.85,34.98,65198.0
2017-02-16 11:00:00,34.96,34.99,34.95,34.99,19884.0,34.96,34.99,34.95,34.99,19884.0
2017-02-16 11:05:00,34.98,35.02,34.95,34.99,25360.0,34.98,35.02,34.95,34.99,25360.0
2017-02-16 11:10:00,34.99,35.01,34.95,35.0,27032.0,34.99,35.01,34.95,35.0,27032.0
2017-02-16 11:15:00,35.0,35.01,34.99,35.0,71024.0,35.0,35.01,34.99,35.0,71024.0
2017-02-16 11:20:00,35.0,35.01,34.95,34.98,95304.0,35.0,35.01,34.95,34.98,95304.0
2017-02-16 11:25:00,34.97,35.02,34.97,35.01,61656.0,34.97,35.02,34.97,35.01,61656.0
2017-02-16 11:30:00,35.01,35.02,34.94,34.94,34150.0,35.01,35.02,34.94,34.94,34150.0
2017-02-16 11:35:00,34.95,34.98,34.95,34.96,13348.0,34.95,34.98,34.95,34.96,13348.0
2017-02-16 11:40:00,34.98,34.98,34.93,34.95,23848.0,34.98,34.98,34.93,34.95,23848.0
2017-02-16 11:45:00,34.96,34.99,34.95,34.98,25028.0,34.96,34.99,34.95,34.98,25028.0
2017-02-16 11:50:00,34.99,35.04,34.95,34.97,74942.0,34.99,35.04,34.95,34.97,74942.0
2017-02-16 11:55:00,34.97,34.98,34.95,34.95,42488.0,34.97,34.98,34.95,34.95,42488.0
2017-02-16 12:00:00,34.96,34.97,34.94,34.95,42474.0,34.96,34.97,34.94,34.95,42474.0
2017-02-16 12:05:00,34.95,34.96,34.94,34.95,17578.0,34.95,34.96,34.94,34.95,17578.0
2017-02-16 12:10:00,34.96,34.98,34.95,34.95,49882.0,34.96,34.98,34.95,34.95,49882.0
2017-02-16 12:15:00,34.95,34.98,34.95,34.97,35460.0,34.95,34.98,34.95,34.97,35460.0
2017-02-16 12:20:00,34.97,34.98,34.95,34.97,97256.0,34.97,34.98,34.95,34.97,97256.0
2017-02-16 12:25:00,34.97,34.98,34.95,34.95,97416.0,34.97,34.98,34.95,34.95,97416.0
2017-02-16 12:30:00,34.97,35.07,34.96,35.07,144620.0,34.97,35.07,34.96,35.07,144620.0
2017-02-16 12:35:00,35.07,35.11,35.06,35.11,67192.0,35.07,35.11,35.06,35.11,67192.0
2017-02-16 12:40:00,35.12,35.13,35.11,35.13,46744.0,35.12,35.13,35.11,35.13,46744.0
2017-02-16 12:45:00,35.15,35.15,35.12,35.13,20794.0,35.15,35.15,35.12,35.13,20794.0
2017-02-16 12:50:00,35.13,35.15,35.1,35.15,49136.0,35.13,35.15,35.1,35.15,49136.0
2017-02-16 12:55:00,35.15,35.23,35.15,35.19,22412.0,35.15,35.23,35.15,35.19,22412.0
2017-02-16 13:00:00,35.19,35.19,35.15,35.17,24316.0,35.19,35.19,35.15,35.17,24316.0
2017-02-16 13:05:00,35.17,35.19,35.15,35.15,34826.0,35.17,35.19,35.15,35.15,34826.0
2017-02-16 13:10:00,35.15,35.17,35.13,35.17,18888.0,35.15,35.17,35.13,35.17,18888.0
2017-02-16 13:15:00,35.17,35.19,35.14,35.18,32336.0,35.17,35.19,35.14,35.18,32336.0
2017-02-16 13:20:00,35.18,35.19,35.11,35.11,37530.0,35.18,35.19,35.11,35.11,37530.0
2017-02-16 13:25:00,35.12,35.18,35.12,35.17,28952.0,35.12,35.18,35.12,35.17,28952.0
2017-02-16 13:30:00,35.17,35.17,35.15,35.16,13734.0,35.17,35.17,35.15,35.16,13734.0
2017-02-16 13:35:00,35.16,35.17,35.15,35.17,23406.0,35.16,35.17,35.15,35.17,23406.0
2017-02-16 13:40:00,35.16,35.17,35.12,35.13,36392.0,35.16,35.17,35.12,35.13,36392.0
2017-02-16 13:45:00,35.13,35.13,35.11,35.12,25742.0,35.13,35.13,35.11,35.12,25742.0
2017-02-16 13:50:00,35.12,35.12,35.1,35.1,12570.0,35.12,35.12,35.1,35.1,12570.0
2017-02-16 13:55:00,35.12,35.13,35.11,35.12,16284.0,35.12,35.13,35.11,35.12,16284.0
2017-02-16 14:00:00,35.12,35.13,35.1,35.13,44356.0,35.12,35.13,35.1,35.13,44356.0
2017-02-16 14:05:00,35.13,35.13,35.09,35.09,30512.0,35.13,35.13,35.09,35.09,30512.0
2017-02-16 14:10:00,35.1,35.1,35.02,35.04,91084.0,35.1,35.1,35.02,35.04,91084.0
2017-02-16 14:15:00,35.06,35.1,35.05,35.06,39392.0,35.06,35.1,35.05,35.06,39392.0
2017-02-16 14:20:00,35.06,35.06,35.03,35.04,16198.0,35.06,35.06,35.03,35.04,16198.0
2017-02-16 14:25:00,35.05,35.06,35.01,35.01,41382.0,35.05,35.06,35.01,35.01,41382.0
2017-02-16 14:30:00,35.02,35.06,35.01,35.06,42082.0,35.02,35.06,35.01,35.06,42082.0
2017-02-16 14:35:00,35.06,35.08,35.03,35.04,37882.0,35.06,35.08,35.03,35.04,37882.0
2017-02-16 14:40:00,35.04,35.07,35.03,35.06,37496.0,35.04,35.07,35.03,35.06,37496.0
2017-02-16 14:45:00,35.07,35.07,35.05,35.05,14038.0,35.07,35.07,35.05,35.05,14038.0
2017-02-16 14:50:00,35.05,35.05,35.03,35.05,39136.0,35.05,35.05,35.03,35.05,39136.0
2017-02-16 14:55:00,35.04,35.05,35.02,35.05,18082.0,35.04,35.05,35.02,35.05,18082.0
2017-02-16 15:00:00,35.05,35.06,35.05,35.06,28694.0,35.05,35.06,35.05,35.06,28694.0
2017-02-16 15:05:00,35.06,35.06,35.05,35.06,23338.0,35.06,35.06,35.05,35.06,23338.0
2017-02-16 15:10:00,35.06,35.06,35.05,35.06,18218.0,35.06,35.06,35.05,35.06,18218.0
2017-02-16 15:15:00,35.06,35.06,35.04,35.06,19422.0,35.06,35.06,35.04,35.06,19422.0
2017-02-16 15:20:00,35.06,35.08,35.05,35.07,34058.0,35.06,35.08,35.05,35.07,34058.0
2017-02-16 15:25:00,35.07,35.08,35.06,35.07,44226.0,35.07,35.08,35.06,35.07,44226.0
2017-02-16 15:30:00,35.07,35.08,35.06,35.07,49410.0,35.07,35.08,35.06,35.07,49410.0
2017-02-16 15:35:00,35.07,35.12,35.07,35.1,75320.0,35.07,35.12,35.07,35.1,75320.0
2017-02-16 15:40:00,35.1,35.1,35.1,35.1,36226.0,35.1,35.1,35.1,35.1,36226.0
2017-02-16 15:45:00,35.1,35.1,35.07,35.07,65968.0,35.1,35.1,35.07,35.07,65968.0
2017-02-16 15:50:00,35.08,35.08,35.05,35.08,61546.0,35.08,35.08,35.05,35.08,61546.0
2017-02-16 15:55:00,35.07,35.1,35.0,35.03,273474.0,35.07,35.1,35.0,35.03,273474.0
2017-02-17 09:30:00,34.79,34.8,34.46,34.49,181202.0,34.79,34.8,34.46,34.49,181202.0
2017-02-17 09:35:00,34.5,34.57,34.37,34.57,164472.0,34.5,34.57,34.37,34.57,164472.0
2017-02-17 09:40:00,34.58,34.73,34.52,34.57,131252.0,34.58,34.73,34.52,34.57,131252.0
2017-02-17 09:45:00,34.69,34.73,34.55,34.61,80578.0,34.69,34.73,34.55,34.61,80578.0
2017-02-17 09:50:00,34.59,34.61,34.47,34.5,66992.0,34.59,34.61,34.47,34.5,66992.0
2017-02-17 09:55:00,34.53,34.54,34.49,34.52,9284.0,34.53,34.54,34.49,34.52,9284.0
2017-02-17 10:00:00,34.52,34.54,34.44,34.44,50934.0,34.52,34.54,34.44,34.44,50934.0
2017-02-17 10:05:00,34.45,34.47,34.32,34.32,89976.0,34.45,34.47,34.32,34.32,89976.0
2017-02-17 10:10:00,34.33,34.33,34.23,34.3,30110.0,34.33,34.33,34.23,34.3,30110.0
2017-02-17 10:15:00,34.3,34.33,34.0,34.13,155780.0,34.3,34.33,34.0,34.13,155780.0
2017-02-17 10:20:00,34.13,34.21,34.08,34.21,110984.0,34.13,34.21,34.08,34.21,110984.0
2017-02-17 10:25:00,34.22,34.24,34.12,34.21,70408.0,34.22,34.24,34.12,34.21,70408.0
2017-02-17 10:30:00,34.2,34.23,34.16,34.18,51548.0,34.2,34.23,34.16,34.18,51548.0
2017-02-17 10:35:00,34.17,34.3,34.17,34.17,48670.0,34.17,34.3,34.17,34.17,48670.0
2017-02-17 10:40:00,34.17,34.18,34.1,34.18,81732.0,34.17,34.18,34.1,34.18,81732.0
2017-02-17 10:45:00,34.18,34.24,34.13,34.2,56608.0,34.18,34.24,34.13,34.2,56608.0
2017-02-17 10:50:00,34.22,34.29,34.2,34.29,20938.0,34.22,34.29,34.2,34.29,20938.0
2017-02-17 10:55:00,34.3,34.35,34.27,34.32,34820.0,34.3,34.35,34.27,34.32,34820.0
2017-02-17 11:00:00,34.32,34.37,34.27,34.33,48204.0,34.32,34.37,34.27,34.33,48204.0
2017-02-17 11:05:00,34.33,34.38,34.33,34.35,34998.0,34.33,34.38,34.33,34.35,34998.0
2017-02-17 11:10:00,34.35,34.43,34.35,34.43,26198.0,34.35,34.43,34.35,34.43,26198.0
2017-02-17 11:15:00,34.42,34.43,34.3,34.3,29528.0,34.42,34.43,34.3,34.3,29528.0
2017-02-17 11:20:00,34.3,34.35,34.27,34.29,32346.0,34.3,34.35,34.27,34.29,32346.0
2017-02-17 11:25:00,34.3,34.34,34.19,34.22,83914.0,34.3,34.34,34.19,34.22,83914.0
2017-02-17 11:30:00,34.21,34.23,34.18,34.2,64830.0,34.21,34.23,34.18,34.2,64830.0
2017-02-17 11:35:00,34.19,34.23,34.14,34.15,66756.0,34.19,34.23,34.14,34.15,66756.0
2017-02-17 11:40:00,34.17,34.19,34.13,34.16,37412.0,34.17,34.19,34.13,34.16,37412.0
2017-02-17 11:45:00,34.16,34.17,34.1,34.15,64684.0,34.16,34.17,34.1,34.15,64684.0
2017-02-17 11:50:00,34.15,34.29,34.15,34.24,44088.0,34.15,34.29,34.15,34.24,44088.0
2017-02-17 11:55:00,34.24,34.24,34.14,34.14,31738.0,34.24,34.24,34.14,34.14,31738.0
2017-02-17 12:00:00,34.17,34.25,34.16,34.24,34070.0,34.17,34.25,34.16,34.24,34070.0
2017-02-17 12:05:00,34.24,34.32,34.24,34.26,38368.0,34.24,34.32,34.24,34.26,38368.0
2017-02-17 12:10:00,34.26,34.29,34.23,34.29,45026.0,34.26,34.29,34.23,34.29,45026.0
2017-02-17 12:15:00,34.29,34.35,34.27,34.35,23186.0,34.29,34.35,34.27,34.35,23186.0
2017-02-17 12:20:00,34.34,34.35,34.32,34.35,18604.0,34.34,34.35,34.32,34.35,18604.0
2017-02-17 12:25:00,34.35,34.35,34.26,34.31,60134.0,34.35,34.35,34.26,34.31,60134.0
2017-02-17 12:30:00,34.32,34.32,34.28,34.31,12224.0,34.32,34.32,34.28,34.31,12224.0
2017-02-17 12:35:00,34.31,34.33,34.24,34.25,18440.0,34.31,34.33,34.24,34.25,18440.0
2017-02-17 12:40:00,34.25,34.25,34.22,34.25,16810.0,34.25,34.25,34.22,34.25,16810.0
2017-02-17 12:45:00,34.25,34.26,34.21,34.24,16060.0,34.25,34.26,34.21,34.24,16060.0
2017-02-17 12:50:00,34.24,34.27,34.22,34.23,13410.0,34.24,34.27,34.22,34.23,13410.0
2017-02-17 12:55:00,34.22,34.29,34.21,34.29,15584.0,34.22,34.29,34.21,34.29,15584.0
2017-02-17 13:00:00,34.27,34.28,34.23,34.25,28638.0,34.27,34.28,34.23,34.25,28638.0
2017-02-17 13:05:00,34.26,34.27,34.23,34.25,22576.0,34.26,34.27,34.23,34.25,22576.0
2017-02-17 13:10:00,34.25,34.28,34.23,34.27,22630.0,34.25,34.28,34.23,34.27,22630.0
2017-02-17 13:15:00,34.27,34.27,34.23,34.26,17440.0,34.27,34.27,34.23,34.26,17440.0
2017-02-17 13:20:00,34.25,34.25,34.22,34.22,17156.0,34.25,34.25,34.22,34.22,17156.0
2017-02-17 13:25:00,34.21,34.25,34.16,34.24,35176.0,34.21,34.25,34.16,34.24,35176.0
2017-02-17 13:30:00,34.24,34.25,34.18,34.23,27468.0,34.24,34.25,34.18,34.23,27468.0
2017-02-17 13:35:00,34.23,34.24,34.2,34.23,20400.0,34.23,34.24,34.2,34.23,20400.0
2017-02-17 13:40:00,34.23,34.26,34.23,34.25,25952.0,34.23,34.26,34.23,34.25,25952.0
2017-02-17 13:45:00,34.24,34.24,34.19,34.2,19638.0,34.24,34.24,34.19,34.2,19638.0
2017-02-17 13:50:00,34.19,34.2,34.13,34.17,23102.0,34.19,34.2,34.13,34.17,23102.0
2017-02-17 13:55:00,34.17,34.17,34.1,34.12,62954.0,34.17,34.17,34.1,34.12,62954.0
2017-02-17 14:00:00,34.13,34.15,34.09,34.12,84488.0,34.13,34.15,34.09,34.12,84488.0
2017-02-17 14:05:00,34.13,34.14,34.1,34.13,68180.0,34.13,34.14,34.1,34.13,68180.0
2017-02-17 14:10:00,34.13,34.13,34.1,34.11,44168.0,34.13,34.13,34.1,34.11,44168.0
2017-02-17 14:15:00,34.11,34.12,34.1,34.12,37480.0,34.11,34.12,34.1,34.12,37480.0
2017-02-17 14:20:00,34.12,34.12,34.07,34.08,80274.0,34.12,34.12,34.07,34.08,80274.0
2017-02-17 14:25:00,34.09,34.12,34.08,34.1,72634.0,34.09,34.12,34.08,34.1,72634.0
2017-02-17 14:30:00,34.11,34.11,34.09,34.1,83310.0,34.11,34.11,34.09,34.1,83310.0
2017-02-17 14:35:00,34.1,34.1,34.07,34.09,64164.0,34.1,34.1,34.07,34.09,64164.0
2017-02-17 14:40:00,34.09,34.24,34.08,34.23,72506.0,34.09,34.24,34.08,34.23,72506.0
2017-02-17 14:45:00,34.23,34.26,34.23,34.24,29442.0,34.23,34.26,34.23,34.24,29442.0
2017-02-17 14:50:00,34.24,34.24,34.2,34.24,28000.0,34.24,34.24,34.2,34.24,28000.0
2017-02-17 14:55:00,34.23,34.25,34.2,34.2,57454.0,34.23,34.25,34.2,34.2,57454.0
2017-02-17 15:00:00,34.2,34.2,34.17,34.19,43538.0,34.2,34.2,34.17,34.19,43538.0
2017-02-17 15:05:00,34.18,34.2,34.17,34.17,35130.0,34.18,34.2,34.17,34.17,35130.0
2017-02-17 15:10:00,34.16,34.19,34.14,34.19,33066.0,34.16,34.19,34.14,34.19,33066.0
2017-02-17 15:15:00,34.19,34.22,34.16,34.17,55600.0,34.19,34.22,34.16,34.17,55600.0
2017-02-17 15:20:00,34.17,34.17,34.13,34.14,62314.0,34.17,34.17,34.13,34.14,62314.0
2017-02-17 15:25:00,34.14,34.19,34.13,34.14,80246.0,34.14,34.19,34.13,34.14,80246.0
2017-02-17 15:30:00,34.14,34.15,34.06,34.07,150082.0,34.14,34.15,34.06,34.07,150082.0
2017-02-17 15:35:00,34.07,34.07,34.0,34.02,224544.0,34.07,34.07,34.0,34.02,224544.0
2017-02-17 15:40:00,34.01,34.05,33.98,34.01,157820.0,34.01,34.05,33.98,34.01,157820.0
2017-02-17 15:45:00,34.02,34.04,33.94,33.96,295202.0,34.02,34.04,33.94,33.96,295202.0
2017-02-17 15:50:00,33.96,34.01,33.96,33.99,351234.0,33.96,34.01,33.96,33.99,351234.0
2017-02-17 15:55:00,33.99,34.11,33.44,33.5,1040162.0,33.99,34.11,33.44,33.5,1040162.0
2017-02-21 09:30:00,33.75,34.43,33.75,34.21,77602.0,33.75,34.43,33.75,34.21,77602.0
2017-02-21 09:35:00,34.3,34.48,34.3,34.47,16590.0,34.3,34.48,34.3,34.47,16590.0
2017-02-21 09:40:00,34.47,34.65,34.45,34.63,48324.0,34.47,34.65,34.45,34.63,48324.0
2017-02-21 09:45:00,34.68,34.79,34.6,34.79,34974.0,34.68,34.79,34.6,34.79,34974.0
2017-02-21 09:50:00,34.79,34.79,34.73,34.79,50136.0,34.79,34.79,34.73,34.79,50136.0
2017-02-21 09:55:00,34.79,34.84,34.72,34.8,36282.0,34.79,34.84,34.72,34.8,36282.0
2017-02-21 10:00:00,34.8,34.92,34.8,34.81,54068.0,34.8,34.92,34.8,34.81,54068.0
2017-02-21 10:05:00,34.82,34.97,34.81,34.96,20208.0,34.82,34.97,34.81,34.96,20208.0
2017-02-21 10:10:00,34.95,34.97,34.89,34.92,28166.0,34.95,34.97,34.89,34.92,28166.0
2017-02-21 10:15:00,34.92,34.92,34.84,34.85,22522.0,34.92,34.92,34.84,34.85,22522.0
2017-02-21 10:20:00,34.85,34.87,34.81,34.82,19958.0,34.85,34.87,34.81,34.82,19958.0
2017-02-21 10:25:00,34.82,34.82,34.71,34.74,45352.0,34.82,34.82,34.71,34.74,45352.0
2017-02-21 10:30:00,34.74,34.76,34.72,34.72,53552.0,34.74,34.76,34.72,34.72,53552.0
2017-02-21 10:35:00,34.72,34.76,34.7,34.75,30692.0,34.72,34.76,34.7,34.75,30692.0
2017-02-21 10:40:00,34.74,34.88,34.74,34.88,32270.0,34.74,34.88,34.74,34.88,32270.0
2017-02-21 10:45:00,34.88,34.95,34.88,34.88,27648.0,34.88,34.95,34.88,34.88,27648.0
2017-02-21 10:50:00,34.9,34.91,34.83,34.84,17592.0,34.9,34.91,34.83,34.84,17592.0
2017-02-21 10:55:00,34.83,34.83,34.76,34.77,30478.0,34.83,34.83,34.76,34.77,30478.0
2017-02-21 11:00:00,34.78,34.78,34.73,34.73,16008.0,34.78,34.78,34.73,34.73,16008.0
2017-02-21 11:05:00,34.72,34.74,34.7,34.7,22836.0,34.72,34.74,34.7,34.7,22836.0
2017-02-21 11:10:00,34.7,34.74,34.69,34.73,23752.0,34.7,34.74,34.69,34.73,23752.0
2017-02-21 11:15:00,34.72,34.73,34.68,34.68,12384.0,34.72,34.73,34.68,34.68,12384.0
2017-02-21 11:20:00,34.68,34.71,34.63,34.63,39688.0,34.68,34.71,34.63,34.63,39688.0
2017-02-21 11:25:00,34.63,34.65,34.59,34.59,17978.0,34.63,34.65,34.59,34.59,17978.0
2017-02-21 11:30:00,34.6,34.69,34.58,34.69,29568.0,34.6,34.69,34.58,34.69,29568.0
2017-02-21 11:35:00,34.7,34.7,34.6,34.61,48060.0,34.7,34.7,34.6,34.61,48060.0
2017-02-21 11:40:00,34.61,34.7,34.61,34.7,25288.0,34.61,34.7,34.61,34.7,25288.0
2017-02-21 11:45:00,34.7,34.74,34.69,34.74,17156.0,34.7,34.74,34.69,34.74,17156.0
2017-02-21 11:50:00,34.73,34.74,34.72,34.74,23078.0,34.73,34.74,34.72,34.74,23078.0
2017-02-21 11:55:00,34.76,34.84,34.74,34.84,30568.0,34.76,34.84,34.74,34.84,30568.0
2017-02-21 12:00:00,34.84,34.87,34.84,34.86,22960.0,34.84,34.87,34.84,34.86,22960.0
2017-02-21 12:05:00,34.86,34.89,34.84,34.85,25088.0,34.86,34.89,34.84,34.85,25088.0
2017-02-21 12:10:00,34.85,34.85,34.78,34.79,12164.0,34.85,34.85,34.78,34.79,12164.0
2017-02-21 12:15:00,34.78,34.84,34.78,34.83,16458.0,34.78,34.84,34.78,34.83,16458.0
2017-02-21 12:20:00,34.82,34.82,34.79,34.79,17792.0,34.82,34.82,34.79,34.79,17792.0
2017-02-21 12:25:00,34.79,34.81,34.78,34.79,15228.0,34.79,34.81,34.78,34.79,15228.0
2017-02-21 12:30:00,34.79,34.82,34.79,34.8,31384.0,34.79,34.82,34.79,34.8,31384.0
2017-02-21 12:35:00,34.8,34.85,34.8,34.85,11334.0,34.8,34.85,34.8,34.85,11334.0
2017-02-21 12:40:00,34.85,34.88,34.81,34.82,19854.0,34.85,34.88,34.81,34.82,19854.0
2017-02-21 12:45:00,34.81,34.85,34.81,34.84,11968.0,34.81,34.85,34.81,34.84,11968.0
2017-02-21 12:50:00,34.84,34.88,34.84,34.86,11746.0,34.84,34.88,34.84,34.86,11746.0
2017-02-21 12:55:00,34.85,34.88,34.85,34.87,13564.0,34.85,34.88,34.85,34.87,13564.0
2017-02-21 13:00:00,34.87,34.87,34.83,34.83,12000.0,34.87,34.87,34.83,34.83,12000.0
2017-02-21 13:05:00,34.83,34.83,34.79,34.79,19542.0,34.83,34.83,34.79,34.79,19542.0
2017-02-21 13:10:00,34.79,34.8,34.77,34.79,15650.0,34.79,34.8,34.77,34.79,15650.0
2017-02-21 13:15:00,34.79,34.84,34.78,34.84,16812.0,34.79,34.84,34.78,34.84,16812.0
2017-02-21 13:20:00,34.84,34.89,34.84,34.89,15410.0,34.84,34.89,34.84,34.89,15410.0
2017-02-21 13:25:00,34.89,34.97,34.88,34.97,26384.0,34.89,34.97,34.88,34.97,26384.0
2017-02-21 13:30:00,34.97,34.97,34.91,34.94,23004.0,34.97,34.97,34.91,34.94,23004.0
2017-02-21 13:35:00,34.95,34.99,34.94,34.98,11846.0,34.95,34.99,34.94,34.98,11846.0
2017-02-21 13:40:00,34.98,35.0,34.97,34.99,20924.0,34.98,35.0,34.97,34.99,20924.0
2017-02-21 13:45:00,34.99,35.02,34.96,35.02,45910.0,34.99,35.02,34.96,35.02,45910.0
2017-02-21 13:50:00,35.02,35.08,35.02,35.08,16242.0,35.02,35.08,35.02,35.08,16242.0
2017-02-21 13:55:00,35.07,35.1,35.06,35.09,26058.0,35.07,35.1,35.06,35.09,26058.0
2017-02-21 14:00:00,35.1,35.12,35.07,35.12,24086.0,35.1,35.12,35.07,35.12,24086.0
2017-02-21 14:05:00,35.12,35.17,35.1,35.13,25712.0,35.12,35.17,35.1,35.13,25712.0
2017-02-21 14:10:00,35.15,35.21,35.15,35.18,51048.0,35.15,35.21,35.15,35.18,51048.0
2017-02-21 14:15:00,35.19,35.21,35.16,35.21,20008.0,35.19,35.21,35.16,35.21,20008.0
2017-02-21 14:20:00,35.2,35.21,35.17,35.18,45396.0,35.2,35.21,35.17,35.18,45396.0
2017-02-21 14:25:00,35.17,35.18,35.09,35.12,25296.0,35.17,35.18,35.09,35.12,25296.0
2017-02-21 14:30:00,35.12,35.15,35.1,35.15,51970.0,35.12,35.15,35.1,35.15,51970.0
2017-02-21 14:35:00,35.13,35.19,35.13,35.16,43574.0,35.13,35.19,35.13,35.16,43574.0
2017-02-21 14:40:00,35.16,35.18,35.13,35.16,22770.0,35.16,35.18,35.13,35.16,22770.0
2017-02-21 14:45:00,35.16,35.16,35.13,35.13,13552.0,35.16,35.16,35.13,35.13,13552.0
2017-02-21 14:50:00,35.13,35.14,35.12,35.13,13000.0,35.13,35.14,35.12,35.13,13000.0
2017-02-21 14:55:00,35.13,35.17,35.12,35.15,28602.0,35.13,35.17,35.12,35.15,28602.0
2017-02-21 15:00:00,35.14,35.15,35.12,35.13,17142.0,35.14,35.15,35.12,35.13,17142.0
2017-02-21 15:05:00,35.13,35.16,35.13,35.16,26236.0,35.13,35.16,35.13,35.16,26236.0
2017-02-21 15:10:00,35.16,35.16,35.13,35.15,24580.0,35.16,35.16,35.13,35.15,24580.0
2017-02-21 15:15:00,35.15,35.17,35.13,35.15,39206.0,35.15,35.17,35.13,35.15,39206.0
2017-02-21 15:20:00,35.15,35.16,35.13,35.16,31470.0,35.15,35.16,35.13,35.16,31470.0
2017-02-21 15:25:00,35.16,35.21,35.16,35.21,36100.0,35.16,35.21,35.16,35.21,36100.0
2017-02-21 15:30:00,35.2,35.22,35.19,35.2,39880.0,35.2,35.22,35.19,35.2,39880.0
2017-02-21 15:35:00,35.19,35.2,35.13,35.14,42158.0,35.19,35.2,35.13,35.14,42158.0
2017-02-21 15:40:00,35.15,35.17,35.12,35.12,62540.0,35.15,35.17,35.12,35.12,62540.0
2017-02-21 15:45:00,35.13,35.2,35.13,35.19,63556.0,35.13,35.2,35.13,35.19,63556.0
2017-02-21 15:50:00,35.19,35.19,35.13,35.15,78634.0,35.19,35.19,35.13,35.15,78634.0
2017-02-21 15:55:00,35.15,35.18,35.12,35.14,228842.0,35.15,35.18,35.12,35.14,228842.0
2017-02-22 09:30:00,35.13,35.13,34.88,34.88,19734.0,35.13,35.13,34.88,34.88,19734.0
2017-02-22 09:35:00,34.97,35.1,34.96,35.06,8808.0,34.97,35.1,34.96,35.06,8808.0
2017-02-22 09:40:00,35.05,35.21,34.98,35.06,12672.0,35.05,35.21,34.98,35.06,12672.0
2017-02-22 09:45:00,35.0,35.09,34.99,35.09,16620.0,35.0,35.09,34.99,35.09,16620.0
2017-02-22 09:50:00,35.09,35.26,35.08,35.26,76558.0,35.09,35.26,35.08,35.26,76558.0
2017-02-22 09:55:00,35.26,35.31,35.2,35.24,22130.0,35.26,35.31,35.2,35.24,22130.0
2017-02-22 10:00:00,35.24,35.27,35.14,35.17,33064.0,35.24,35.27,35.14,35.17,33064.0
2017-02-22 10:05:00,35.16,35.16,35.03,35.06,29512.0,35.16,35.16,35.03,35.06,29512.0
2017-02-22 10:10:00,35.07,35.16,35.07,35.15,20800.0,35.07,35.16,35.07,35.15,20800.0
2017-02-22 10:15:00,35.14,35.17,35.08,35.17,28560.0,35.14,35.17,35.08,35.17,28560.0
2017-02-22 10:20:00,35.17,35.2,35.15,35.15,19850.0,35.17,35.2,35.15,35.15,19850.0
2017-02-22 10:25:00,35.13,35.13,35.07,35.07,20904.0,35.13,35.13,35.07,35.07,20904.0
2017-02-22 10:30:00,35.08,35.13,35.01,35.11,27822.0,35.08,35.13,35.01,35.11,27822.0
2017-02-22 10:35:00,35.12,35.14,35.08,35.13,40200.0,35.12,35.14,35.08,35.13,40200.0
2017-02-22 10:40:00,35.13,35.14,35.05,35.05,30160.0,35.13,35.14,35.05,35.05,30160.0
2017-02-22 10:45:00,35.06,35.08,34.99,34.99,45420.0,35.06,35.08,34.99,34.99,45420.0
2017-02-22 10:50:00,35.01,35.07,35.0,35.01,21064.0,35.01,35.07,35.0,35.01,21064.0
2017-02-22 10:55:00,35.02,35.11,35.01,35.1,24000.0,35.02,35.11,35.01,35.1,24000.0
2017-02-22 11:00:00,35.1,35.1,35.05,35.05,24340.0,35.1,35.1,35.05,35.05,24340.0
2017-02-22 11:05:00,35.03,35.04,34.97,34.98,24526.0,35.03,35.04,34.97,34.98,24526.0
2017-02-22 11:10:00,34.98,34.99,34.94,34.99,24664.0,34.98,34.99,34.94,34.99,24664.0
2017-02-22 11:15:00,34.99,35.06,34.99,35.05,32100.0,34.99,35.06,34.99,35.05,32100.0
2017-02-22 11:20:00,35.05,35.07,35.01,35.02,17826.0,35.05,35.07,35.01,35.02,17826.0
2017-02-22 11:25:00,35.03,35.06,35.01,35.02,12906.0,35.03,35.06,35.01,35.02,12906.0
2017-02-22 11:30:00,35.02,35.13,35.02,35.12,24748.0,35.02,35.13,35.02,35.12,24748.0
2017-02-22 11:35:00,35.13,35.13,35.06,35.08,54600.0,35.13,35.13,35.06,35.08,54600.0
2017-02-22 11:40:00,35.09,35.13,35.04,35.12,37590.0,35.09,35.13,35.04,35.12,37590.0
2017-02-22 11:45:00,35.12,35.16,35.1,35.13,24492.0,35.12,35.16,35.1,35.13,24492.0
2017-02-22 11:50:00,35.13,35.17,35.13,35.14,21692.0,35.13,35.17,35.13,35.14,21692.0
2017-02-22 11:55:00,35.16,35.18,35.14,35.14,12576.0,35.16,35.18,35.14,35.14,12576.0
2017-02-22 12:00:00,35.13,35.13,35.06,35.06,17354.0,35.13,35.13,35.06,35.06,17354.0
2017-02-22 12:05:00,35.06,35.1,35.05,35.08,12122.0,35.06,35.1,35.05,35.08,12122.0
2017-02-22 12:10:00,35.1,35.15,35.08,35.1,19296.0,35.1,35.15,35.08,35.1,19296.0
2017-02-22 12:15:00,35.1,35.1,35.07,35.07,10954.0,35.1,35.1,35.07,35.07,10954.0
2017-02-22 12:20:00,35.07,35.1,35.06,35.1,13326.0,35.07,35.1,35.06,35.1,13326.0
2017-02-22 12:25:00,35.1,35.1,35.08,35.1,10706.0,35.1,35.1,35.08,35.1,10706.0
2017-02-22 12:30:00,35.09,35.12,35.09,35.1,14400.0,35.09,35.12,35.09,35.1,14400.0
2017-02-22 12:35:00,35.1,35.11,35.06,35.06,12142.0,35.1,35.11,35.06,35.06,12142.0
2017-02-22 12:40:00,35.06,35.08,35.06,35.06,10662.0,35.06,35.08,35.06,35.06,10662.0
2017-02-22 12:45:00,35.05,35.1,35.05,35.1,7200.0,35.05,35.1,35.05,35.1,7200.0
2017-02-22 12:50:00,35.1,35.1,35.08,35.1,15096.0,35.1,35.1,35.08,35.1,15096.0
2017-02-22 12:55:00,35.1,35.12,35.1,35.1,13718.0,35.1,35.12,35.1,35.1,13718.0
2017-02-22 13:00:00,35.1,35.11,35.06,35.09,17430.0,35.1,35.11,35.06,35.09,17430.0
2017-02-22 13:05:00,35.09,35.12,35.08,35.1,23996.0,35.09,35.12,35.08,35.1,23996.0
2017-02-22 13:10:00,35.1,35.16,35.1,35.14,18088.0,35.1,35.16,35.1,35.14,18088.0
2017-02-22 13:15:00,35.14,35.16,35.11,35.16,12410.0,35.14,35.16,35.11,35.16,12410.0
2017-02-22 13:20:00,35.15,35.19,35.13,35.18,10040.0,35.15,35.19,35.13,35.18,10040.0
2017-02-22 13:25:00,35.18,35.21,35.17,35.21,24090.0,35.18,35.21,35.17,35.21,24090.0
2017-02-22 13:30:00,35.21,35.25,35.2,35.23,37536.0,35.21,35.25,35.2,35.23,37536.0
2017-02-22 13:35:00,35.22,35.27,35.21,35.26,22168.0,35.22,35.27,35.21,35.26,22168.0
2017-02-22 13:40:00,35.26,35.27,35.24,35.26,18536.0,35.26,35.27,35.24,35.26,18536.0
2017-02-22 13:45:00,35.26,35.26,35.24,35.24,13388.0,35.26,35.26,35.24,35.24,13388.0
2017-02-22 13:50:00,35.24,35.26,35.22,35.23,25876.0,35.24,35.26,35.22,35.23,25876.0
2017-02-22 13:55:00,35.23,35.24,35.22,35.22,14478.0,35.23,35.24,35.22,35.22,14478.0
2017-02-22 14:00:00,35.22,35.24,35.19,35.22,20720.0,35.22,35.24,35.19,35.22,20720.0
2017-02-22 14:05:00,35.22,35.24,35.19,35.19,27196.0,35.22,35.24,35.19,35.19,27196.0
2017-02-22 14:10:00,35.19,35.19,35.15,35.16,15040.0,35.19,35.19,35.15,35.16,15040.0
2017-02-22 14:15:00,35.17,35.19,35.17,35.17,18182.0,35.17,35.19,35.17,35.17,18182.0
2017-02-22 14:20:00,35.18,35.19,35.16,35.17,18052.0,35.18,35.19,35.16,35.17,18052.0
2017-02-22 14:25:00,35.17,35.21,35.17,35.2,15714.0,35.17,35.21,35.17,35.2,15714.0
2017-02-22 14:30:00,35.2,35.21,35.18,35.18,19424.0,35.2,35.21,35.18,35.18,19424.0
2017-02-22 14:35:00,35.18,35.2,35.16,35.16,27838.0,35.18,35.2,35.16,35.16,27838.0
2017-02-22 14:40:00,35.16,35.16,35.08,35.09,15054.0,35.16,35.16,35.08,35.09,15054.0
2017-02-22 14:45:00,35.09,35.09,35.05,35.06,11100.0,35.09,35.09,35.05,35.06,11100.0
2017-02-22 14:50:00,35.06,35.11,35.06,35.08,14956.0,35.06,35.11,35.06,35.08,14956.0
2017-02-22 14:55:00,35.08,35.1,35.08,35.08,20900.0,35.08,35.1,35.08,35.08,20900.0
2017-02-22 15:00:00,35.09,35.13,35.09,35.13,16300.0,35.09,35.13,35.09,35.13,16300.0
2017-02-22 15:05:00,35.13,35.16,35.12,35.16,14300.0,35.13,35.16,35.12,35.16,14300.0
2017-02-22 15:10:00,35.16,35.19,35.15,35.17,28050.0,35.16,35.19,35.15,35.17,28050.0
2017-02-22 15:15:00,35.17,35.2,35.17,35.2,22536.0,35.17,35.2,35.17,35.2,22536.0
2017-02-22 15:20:00,35.21,35.21,35.18,35.21,23992.0,35.21,35.21,35.18,35.21,23992.0
2017-02-22 15:25:00,35.2,35.23,35.2,35.22,24024.0,35.2,35.23,35.2,35.22,24024.0
2017-02-22 15:30:00,35.21,35.22,35.18,35.19,32198.0,35.21,35.22,35.18,35.19,32198.0
2017-02-22 15:35:00,35.19,35.2,35.17,35.17,22262.0,35.19,35.2,35.17,35.17,22262.0
2017-02-22 15:40:00,35.17,35.17,35.13,35.15,26666.0,35.17,35.17,35.13,35.15,26666.0
2017-02-22 15:45:00,35.15,35.16,35.13,35.13,38010.0,35.15,35.16,35.13,35.13,38010.0
2017-02-22 15:50:00,35.14,35.18,35.14,35.16,49478.0,35.14,35.18,35.14,35.16,49478.0
2017-02-22 15:55:00,35.16,35.17,35.1,35.12,127938.0,35.16,35.17,35.1,35.12,127938.0
2017-02-23 09:30:00,35.35,35.38,35.29,35.37,20364.0,35.35,35.38,35.29,35.37,20364.0
2017-02-23 09:35:00,35.36,35.41,35.35,35.38,2600.0,35.36,35.41,35.35,35.38,2600.0
2017-02-23 09:40:00,35.36,35.47,35.34,35.46,6836.0,35.36,35.47,35.34,35.46,6836.0
2017-02-23 09:45:00,35.42,35.49,35.42,35.44,20976.0,35.42,35.49,35.42,35.44,20976.0
2017-02-23 09:50:00,35.43,35.48,35.43,35.44,18638.0,35.43,35.48,35.43,35.44,18638.0
2017-02-23 09:55:00,35.45,35.47,35.36,35.42,25600.0,35.45,35.47,35.36,35.42,25600.0
2017-02-23 10:00:00,35.45,35.47,35.4,35.42,65146.0,35.45,35.47,35.4,35.42,65146.0
2017-02-23 10:05:00,35.42,35.49,35.37,35.37,13600.0,35.42,35.49,35.37,35.37,13600.0
2017-02-23 10:10:00,35.37,35.37,35.27,35.28,20346.0,35.37,35.37,35.27,35.28,20346.0
2017-02-23 10:15:00,35.3,35.3,35.22,35.25,12552.0,35.3,35.3,35.22,35.25,12552.0
2017-02-23 10:20:00,35.27,35.28,35.25,35.26,28556.0,35.27,35.28,35.25,35.26,28556.0
2017-02-23 10:25:00,35.24,35.26,35.21,35.26,37228.0,35.24,35.26,35.21,35.26,37228.0
2017-02-23 10:30:00,35.26,35.31,35.25,35.3,25288.0,35.26,35.31,35.25,35.3,25288.0
2017-02-23 10:35:00,35.31,35.33,35.29,35.29,8008.0,35.31,35.33,35.29,35.29,8008.0
2017-02-23 10:40:00,35.3,35.34,35.29,35.32,23000.0,35.3,35.34,35.29,35.32,23000.0
2017-02-23 10:45:00,35.31,35.35,35.29,35.35,12912.0,35.31,35.35,35.29,35.35,12912.0
2017-02-23 10:50:00,35.35,35.35,35.24,35.24,20014.0,35.35,35.35,35.24,35.24,20014.0
2017-02-23 10:55:00,35.24,35.25,35.19,35.2,16200.0,35.24,35.25,35.19,35.2,16200.0
2017-02-23 11:00:00,35.19,35.22,35.15,35.2,45840.0,35.19,35.22,35.15,35.2,45840.0
2017-02-23 11:05:00,35.2,35.22,35.04,35.06,36590.0,35.2,35.22,35.04,35.06,36590.0
2017-02-23 11:10:00,35.06,35.09,35.02,35.09,28798.0,35.06,35.09,35.02,35.09,28798.0
2017-02-23 11:15:00,35.1,35.16,35.09,35.1,34710.0,35.1,35.16,35.09,35.1,34710.0
2017-02-23 11:20:00,35.1,35.12,35.08,35.08,19500.0,35.1,35.12,35.08,35.08,19500.0
2017-02-23 11:25:00,35.09,35.1,35.04,35.05,25248.0,35.09,35.1,35.04,35.05,25248.0
2017-02-23 11:30:00,35.05,35.14,35.04,35.14,30128.0,35.05,35.14,35.04,35.14,30128.0
2017-02-23 11:35:00,35.16,35.2,35.15,35.18,19530.0,35.16,35.2,35.15,35.18,19530.0
2017-02-23 11:40:00,35.19,35.22,35.19,35.21,23464.0,35.19,35.22,35.19,35.21,23464.0
2017-02-23 11:45:00,35.19,35.22,35.18,35.21,12514.0,35.19,35.22,35.18,35.21,12514.0
2017-02-23 11:50:00,35.23,35.23,35.17,35.18,20348.0,35.23,35.23,35.17,35.18,20348.0
2017-02-23 11:55:00,35.17,35.17,35.07,35.09,23676.0,35.17,35.17,35.07,35.09,23676.0
2017-02-23 12:00:00,35.09,35.14,35.08,35.14,19038.0,35.09,35.14,35.08,35.14,19038.0
2017-02-23 12:05:00,35.14,35.15,35.12,35.15,6506.0,35.14,35.15,35.12,35.15,6506.0
2017-02-23 12:10:00,35.16,35.19,35.16,35.19,6650.0,35.16,35.19,35.16,35.19,6650.0
2017-02-23 12:15:00,35.19,35.26,35.19,35.26,16242.0,35.19,35.26,35.19,35.26,16242.0
2017-02-23 12:20:00,35.27,35.3,35.27,35.27,9776.0,35.27,35.3,35.27,35.27,9776.0
2017-02-23 12:25:00,35.27,35.27,35.2,35.2,13532.0,35.27,35.27,35.2,35.2,13532.0
2017-02-23 12:30:00,35.18,35.21,35.18,35.21,3406.0,35.18,35.21,35.18,35.21,3406.0
2017-02-23 12:35:00,35.22,35.24,35.2,35.2,18000.0,35.22,35.24,35.2,35.2,18000.0
2017-02-23 12:40:00,35.2,35.23,35.19,35.23,11176.0,35.2,35.23,35.19,35.23,11176.0
2017-02-23 12:45:00,35.23,35.25,35.22,35.25,12664.0,35.23,35.25,35.22,35.25,12664.0
2017-02-23 12:50:00,35.25,35.25,35.23,35.24,14308.0,35.25,35.25,35.23,35.24,14308.0
2017-02-23 12:55:00,35.22,35.24,35.22,35.24,9800.0,35.22,35.24,35.22,35.24,9800.0
2017-02-23 13:00:00,35.24,35.25,35.21,35.23,12800.0,35.24,35.25,35.21,35.23,12800.0
2017-02-23 13:05:00,35.23,35.27,35.22,35.26,10378.0,35.23,35.27,35.22,35.26,10378.0
2017-02-23 13:10:00,35.26,35.27,35.24,35.26,21860.0,35.26,35.27,35.24,35.26,21860.0
2017-02-23 13:15:00,35.27,35.31,35.26,35.3,31134.0,35.27,35.31,35.26,35.3,31134.0
2017-02-23 13:20:00,35.3,35.34,35.3,35.31,24392.0,35.3,35.34,35.3,35.31,24392.0
2017-02-23 13:25:00,35.31,35.33,35.3,35.3,16400.0,35.31,35.33,35.3,35.3,16400.0
2017-02-23 13:30:00,35.3,35.3,35.24,35.24,24160.0,35.3,35.3,35.24,35.24,24160.0
2017-02-23 13:35:00,35.24,35.24,35.2,35.21,17092.0,35.24,35.24,35.2,35.21,17092.0
2017-02-23 13:40:00,35.22,35.23,35.21,35.21,11200.0,35.22,35.23,35.21,35.21,11200.0
2017-02-23 13:45:00,35.21,35.22,35.2,35.21,13282.0,35.21,35.22,35.2,35.21,13282.0
2017-02-23 13:50:00,35.22,35.25,35.21,35.25,17360.0,35.22,35.25,35.21,35.25,17360.0
2017-02-23 13:55:00,35.24,35.24,35.22,35.23,20078.0,35.24,35.24,35.22,35.23,20078.0
2017-02-23 14:00:00,35.24,35.24,35.21,35.22,18586.0,35.24,35.24,35.21,35.22,18586.0
2017-02-23 14:05:00,35.22,35.24,35.22,35.23,20342.0,35.22,35.24,35.22,35.23,20342.0
2017-02-23 14:10:00,35.23,35.24,35.17,35.17,25856.0,35.23,35.24,35.17,35.17,25856.0
2017-02-23 14:15:00,35.16,35.18,35.15,35.18,16546.0,35.16,35.18,35.15,35.18,16546.0
2017-02-23 14:20:00,35.17,35.19,35.17,35.19,18750.0,35.17,35.19,35.17,35.19,18750.0
2017-02-23 14:25:00,35.19,35.2,35.18,35.2,10532.0,35.19,35.2,35.18,35.2,10532.0
2017-02-23 14:30:00,35.21,35.23,35.2,35.22,15122.0,35.21,35.23,35.2,35.22,15122.0
2017-02-23 14:35:00,35.23,35.25,35.22,35.25,20756.0,35.23,35.25,35.22,35.25,20756.0
2017-02-23 14:40:00,35.25,35.26,35.23,35.26,26440.0,35.25,35.26,35.23,35.26,26440.0
2017-02-23 14:45:00,35.26,35.26,35.24,35.24,20934.0,35.26,35.26,35.24,35.24,20934.0
2017-02-23 14:50:00,35.24,35.24,35.23,35.24,17900.0,35.24,35.24,35.23,35.24,17900.0
2017-02-23 14:55:00,35.24,35.25,35.24,35.25,12156.0,35.24,35.25,35.24,35.25,12156.0
2017-02-23 15:00:00,35.25,35.3,35.24,35.29,15330.0,35.25,35.3,35.24,35.29,15330.0
2017-02-23 15:05:00,35.29,35.29,35.27,35.29,10964.0,35.29,35.29,35.27,35.29,10964.0
2017-02-23 15:10:00,35.27,35.31,35.27,35.3,18020.0,35.27,35.31,35.27,35.3,18020.0
2017-02-23 15:15:00,35.3,35.35,35.3,35.35,24384.0,35.3,35.35,35.3,35.35,24384.0
2017-02-23 15:20:00,35.35,35.37,35.35,35.35,17320.0,35.35,35.37,35.35,35.35,17320.0
2017-02-23 15:25:00,35.35,35.38,35.35,35.37,20194.0,35.35,35.38,35.35,35.37,20194.0
2017-02-23 15:30:00,35.37,35.38,35.35,35.35,25230.0,35.37,35.38,35.35,35.35,25230.0
2017-02-23 15:35:00,35.35,35.35,35.33,35.33,34392.0,35.35,35.35,35.33,35.33,34392.0
2017-02-23 15:40:00,35.33,35.35,35.32,35.33,29204.0,35.33,35.35,35.32,35.33,29204.0
2017-02-23 15:45:00,35.33,35.34,35.32,35.33,37546.0,35.33,35.34,35.32,35.33,37546.0
2017-02-23 15:50:00,35.33,35.33,35.28,35.28,37272.0,35.33,35.33,35.28,35.28,37272.0
2017-02-23 15:55:00,35.28,35.3,35.27,35.29,120734.0,35.28,35.3,35.27,35.29,120734.0
2017-02-24 09:30:00,35.11,35.11,34.99,35.02,30358.0,35.11,35.11,34.99,35.02,30358.0
2017-02-24 09:35:00,35.02,35.1,34.96,34.99,32906.0,35.02,35.1,34.96,34.99,32906.0
2017-02-24 09:40:00,34.99,35.04,34.91,34.99,21544.0,34.99,35.04,34.91,34.99,21544.0
2017-02-24 09:45:00,34.98,35.08,34.96,34.97,18396.0,34.98,35.08,34.96,34.97,18396.0
2017-02-24 09:50:00,34.97,34.97,34.88,34.92,30112.0,34.97,34.97,34.88,34.92,30112.0
2017-02-24 09:55:00,34.92,34.97,34.84,34.87,27972.0,34.92,34.97,34.84,34.87,27972.0
2017-02-24 10:00:00,34.87,35.05,34.87,35.02,41058.0,34.87,35.05,34.87,35.02,41058.0
2017-02-24 10:05:00,35.07,35.16,35.07,35.13,35018.0,35.07,35.16,35.07,35.13,35018.0
2017-02-24 10:10:00,35.14,35.16,35.08,35.12,27514.0,35.14,35.16,35.08,35.12,27514.0
2017-02-24 10:15:00,35.12,35.16,35.12,35.13,23058.0,35.12,35.16,35.12,35.13,23058.0
2017-02-24 10:20:00,35.14,35.19,35.13,35.18,6850.0,35.14,35.19,35.13,35.18,6850.0
2017-02-24 10:25:00,35.18,35.19,35.1,35.13,16118.0,35.18,35.19,35.1,35.13,16118.0
2017-02-24 10:30:00,35.12,35.19,35.12,35.16,33402.0,35.12,35.19,35.12,35.16,33402.0
2017-02-24 10:35:00,35.17,35.17,35.12,35.15,13842.0,35.17,35.17,35.12,35.15,13842.0
2017-02-24 10:40:00,35.14,35.2,35.14,35.17,19506.0,35.14,35.2,35.14,35.17,19506.0
2017-02-24 10:45:00,35.17,35.21,35.17,35.19,16242.0,35.17,35.21,35.17,35.19,16242.0
2017-02-24 10:50:00,35.2,35.24,35.19,35.2,11030.0,35.2,35.24,35.19,35.2,11030.0
2017-02-24 10:55:00,35.21,35.25,35.18,35.25,22238.0,35.21,35.25,35.18,35.25,22238.0
2017-02-24 11:00:00,35.25,35.26,35.18,35.24,71716.0,35.25,35.26,35.18,35.24,71716.0
2017-02-24 11:05:00,35.24,35.24,35.18,35.19,18322.0,35.24,35.24,35.18,35.19,18322.0
2017-02-24 11:10:00,35.19,35.24,35.17,35.17,23814.0,35.19,35.24,35.17,35.17,23814.0
2017-02-24 11:15:00,35.17,35.19,35.09,35.09,37818.0,35.17,35.19,35.09,35.09,37818.0
2017-02-24 11:20:00,35.09,35.09,35.02,35.02,19948.0,35.09,35.09,35.02,35.02,19948.0
2017-02-24 11:25:00,35.04,35.1,35.04,35.08,25290.0,35.04,35.1,35.04,35.08,25290.0
2017-02-24 11:30:00,35.08,35.09,34.99,34.99,25374.0,35.08,35.09,34.99,34.99,25374.0
2017-02-24 11:35:00,35.0,35.01,34.95,34.95,42660.0,35.0,35.01,34.95,34.95,42660.0
2017-02-24 11:40:00,34.97,34.98,34.91,34.92,26438.0,34.97,34.98,34.91,34.92,26438.0
2017-02-24 11:45:00,34.93,34.98,34.93,34.94,13016.0,34.93,34.98,34.93,34.94,13016.0
2017-02-24 11:50:00,34.94,34.98,34.94,34.95,16474.0,34.94,34.98,34.94,34.95,16474.0
2017-02-24 11:55:00,34.95,34.98,34.95,34.95,14850.0,34.95,34.98,34.95,34.95,14850.0
2017-02-24 12:00:00,34.95,34.99,34.93,34.98,27226.0,34.95,34.99,34.93,34.98,27226.0
2017-02-24 12:05:00,34.98,35.02,34.96,35.02,29642.0,34.98,35.02,34.96,35.02,29642.0
2017-02-24 12:10:00,35.02,35.04,35.01,35.02,11962.0,35.02,35.04,35.01,35.02,11962.0
2017-02-24 12:15:00,35.03,35.03,35.01,35.01,10848.0,35.03,35.03,35.01,35.01,10848.0
2017-02-24 12:20:00,35.01,35.01,34.99,34.99,16400.0,35.01,35.01,34.99,34.99,16400.0
2017-02-24 12:25:00,34.99,35.08,34.99,35.08,8970.0,34.99,35.08,34.99,35.08,8970.0
2017-02-24 12:30:00,35.09,35.13,35.09,35.11,22960.0,35.09,35.13,35.09,35.11,22960.0
2017-02-24 12:35:00,35.11,35.11,35.08,35.1,5200.0,35.11,35.11,35.08,35.1,5200.0
2017-02-24 12:40:00,35.1,35.12,35.09,35.12,6600.0,35.1,35.12,35.09,35.12,6600.0
2017-02-24 12:45:00,35.13,35.13,35.1,35.1,18714.0,35.13,35.13,35.1,35.1,18714.0
2017-02-24 12:50:00,35.12,35.13,35.1,35.13,11794.0,35.12,35.13,35.1,35.13,11794.0
2017-02-24 12:55:00,35.11,35.13,35.1,35.12,12382.0,35.11,35.13,35.1,35.12,12382.0
2017-02-24 13:00:00,35.12,35.16,35.12,35.14,17692.0,35.12,35.16,35.12,35.14,17692.0
2017-02-24 13:05:00,35.14,35.15,35.12,35.12,13432.0,35.14,35.15,35.12,35.12,13432.0
2017-02-24 13:10:00,35.12,35.13,35.12,35.12,12756.0,35.12,35.13,35.12,35.12,12756.0
2017-02-24 13:15:00,35.11,35.12,35.07,35.09,14060.0,35.11,35.12,35.07,35.09,14060.0
2017-02-24 13:20:00,35.08,35.09,35.05,35.06,29504.0,35.08,35.09,35.05,35.06,29504.0
2017-02-24 13:25:00,35.06,35.06,35.03,35.03,11900.0,35.06,35.06,35.03,35.03,11900.0
2017-02-24 13:30:00,35.04,35.05,35.02,35.02,6316.0,35.04,35.05,35.02,35.02,6316.0
2017-02-24 13:35:00,35.02,35.03,35.01,35.01,9492.0,35.02,35.03,35.01,35.01,9492.0
2017-02-24 13:40:00,35.01,35.09,35.0,35.09,15984.0,35.01,35.09,35.0,35.09,15984.0
2017-02-24 13:45:00,35.09,35.1,35.07,35.07,7968.0,35.09,35.1,35.07,35.07,7968.0
2017-02-24 13:50:00,35.06,35.1,35.06,35.1,8030.0,35.06,35.1,35.06,35.1,8030.0
2017-02-24 13:55:00,35.1,35.1,35.08,35.1,8000.0,35.1,35.1,35.08,35.1,8000.0
2017-02-24 14:00:00,35.1,35.1,35.07,35.08,12300.0,35.1,35.1,35.07,35.08,12300.0
2017-02-24 14:05:00,35.07,35.08,35.05,35.07,21696.0,35.07,35.08,35.05,35.07,21696.0
2017-02-24 14:10:00,35.07,35.08,35.06,35.07,23354.0,35.07,35.08,35.06,35.07,23354.0
2017-02-24 14:15:00,35.07,35.1,35.07,35.08,5600.0,35.07,35.1,35.07,35.08,5600.0
2017-02-24 14:20:00,35.08,35.09,35.07,35.08,10000.0,35.08,35.09,35.07,35.08,10000.0
2017-02-24 14:25:00,35.07,35.09,35.06,35.08,11400.0,35.07,35.09,35.06,35.08,11400.0
2017-02-24 14:30:00,35.08,35.14,35.08,35.13,12354.0,35.08,35.14,35.08,35.13,12354.0
2017-02-24 14:35:00,35.13,35.14,35.1,35.13,38388.0,35.13,35.14,35.1,35.13,38388.0
2017-02-24 14:40:00,35.13,35.16,35.12,35.15,20794.0,35.13,35.16,35.12,35.15,20794.0
2017-02-24 14:45:00,35.16,35.16,35.13,35.13,20656.0,35.16,35.16,35.13,35.13,20656.0
2017-02-24 14:50:00,35.13,35.15,35.13,35.15,18038.0,35.13,35.15,35.13,35.15,18038.0
2017-02-24 14:55:00,35.15,35.15,35.13,35.14,16766.0,35.15,35.15,35.13,35.14,16766.0
2017-02-24 15:00:00,35.14,35.15,35.13,35.13,17676.0,35.14,35.15,35.13,35.13,17676.0
2017-02-24 15:05:00,35.13,35.15,35.13,35.13,19780.0,35.13,35.15,35.13,35.13,19780.0
2017-02-24 15:10:00,35.13,35.15,35.13,35.13,15280.0,35.13,35.15,35.13,35.13,15280.0
2017-02-24 15:15:00,35.13,35.15,35.12,35.15,43048.0,35.13,35.15,35.12,35.15,43048.0
2017-02-24 15:20:00,35.15,35.18,35.15,35.17,23036.0,35.15,35.18,35.15,35.17,23036.0
2017-02-24 15:25:00,35.18,35.19,35.17,35.19,31594.0,35.18,35.19,35.17,35.19,31594.0
2017-02-24 15:30:00,35.19,35.19,35.17,35.17,29224.0,35.19,35.19,35.17,35.17,29224.0
2017-02-24 15:35:00,35.18,35.22,35.17,35.19,44504.0,35.18,35.22,35.17,35.19,44504.0
2017-02-24 15:40:00,35.2,35.22,35.19,35.22,36226.0,35.2,35.22,35.19,35.22,36226.0
2017-02-24 15:45:00,35.22,35.3,35.22,35.29,76212.0,35.22,35.3,35.22,35.29,76212.0
2017-02-24 15:50:00,35.3,35.3,35.26,35.27,61182.0,35.3,35.3,35.26,35.27,61182.0
2017-02-24 15:55:00,35.27,35.31,35.26,35.31,94680.0,35.27,35.31,35.26,35.31,94680.0
2017-02-27 09:30:00,35.37,35.42,35.29,35.33,33066.0,35.37,35.42,35.29,35.33,33066.0
2017-02-27 09:35:00,35.31,35.5,35.31,35.43,15200.0,35.31,35.5,35.31,35.43,15200.0
2017-02-27 09:40:00,35.43,35.44,35.27,35.32,19132.0,35.43,35.44,35.27,35.32,19132.0
2017-02-27 09:45:00,35.34,35.39,35.26,35.35,30172.0,35.34,35.39,35.26,35.35,30172.0
2017-02-27 09:50:00,35.37,35.71,35.37,35.66,39718.0,35.37,35.71,35.37,35.66,39718.0
2017-02-27 09:55:00,35.68,35.7,35.54,35.7,52136.0,35.68,35.7,35.54,35.7,52136.0
2017-02-27 10:00:00,35.65,35.69,35.6,35.68,32686.0,35.65,35.69,35.6,35.68,32686.0
2017-02-27 10:05:00,35.69,35.71,35.57,35.63,41948.0,35.69,35.71,35.57,35.63,41948.0
2017-02-27 10:10:00,35.64,35.64,35.47,35.55,28800.0,35.64,35.64,35.47,35.55,28800.0
2017-02-27 10:15:00,35.56,35.58,35.44,35.44,11434.0,35.56,35.58,35.44,35.44,11434.0
2017-02-27 10:20:00,35.46,35.66,35.46,35.57,28050.0,35.46,35.66,35.46,35.57,28050.0
2017-02-27 10:25:00,35.58,35.6,35.54,35.54,22608.0,35.58,35.6,35.54,35.54,22608.0
2017-02-27 10:30:00,35.54,35.55,35.48,35.53,95484.0,35.54,35.55,35.48,35.53,95484.0
2017-02-27 10:35:00,35.53,35.6,35.47,35.57,42104.0,35.53,35.6,35.47,35.57,42104.0
2017-02-27 10:40:00,35.56,35.6,35.49,35.49,26466.0,35.56,35.6,35.49,35.49,26466.0
2017-02-27 10:45:00,35.5,35.51,35.46,35.47,13676.0,35.5,35.51,35.46,35.47,13676.0
2017-02-27 10:50:00,35.46,35.52,35.45,35.51,18992.0,35.46,35.52,35.45,35.51,18992.0
2017-02-27 10:55:00,35.52,35.54,35.45,35.45,16824.0,35.52,35.54,35.45,35.45,16824.0
2017-02-27 11:00:00,35.49,35.52,35.44,35.45,27656.0,35.49,35.52,35.44,35.45,27656.0
2017-02-27 11:05:00,35.44,35.5,35.4,35.48,18054.0,35.44,35.5,35.4,35.48,18054.0
2017-02-27 11:10:00,35.51,35.52,35.46,35.49,18034.0,35.51,35.52,35.46,35.49,18034.0
2017-02-27 11:15:00,35.49,35.54,35.48,35.5,38800.0,35.49,35.54,35.48,35.5,38800.0
2017-02-27 11:20:00,35.51,35.58,35.51,35.54,19182.0,35.51,35.58,35.51,35.54,19182.0
2017-02-27 11:25:00,35.55,35.55,35.43,35.48,40822.0,35.55,35.55,35.43,35.48,40822.0
2017-02-27 11:30:00,35.48,35.48,35.42,35.42,8298.0,35.48,35.48,35.42,35.42,8298.0
2017-02-27 11:35:00,35.42,35.45,35.4,35.44,27156.0,35.42,35.45,35.4,35.44,27156.0
2017-02-27 11:40:00,35.44,35.48,35.42,35.48,9500.0,35.44,35.48,35.42,35.48,9500.0
2017-02-27 11:45:00,35.46,35.46,35.42,35.45,11616.0,35.46,35.46,35.42,35.45,11616.0
2017-02-27 11:50:00,35.45,35.45,35.41,35.42,14996.0,35.45,35.45,35.41,35.42,14996.0
2017-02-27 11:55:00,35.41,35.41,35.34,35.35,11452.0,35.41,35.41,35.34,35.35,11452.0
2017-02-27 12:00:00,35.35,35.4,35.35,35.38,11000.0,35.35,35.4,35.35,35.38,11000.0
2017-02-27 12:05:00,35.37,35.4,35.37,35.38,10020.0,35.37,35.4,35.37,35.38,10020.0
2017-02-27 12:10:00,35.4,35.42,35.38,35.4,10840.0,35.4,35.42,35.38,35.4,10840.0
2017-02-27 12:15:00,35.41,35.41,35.38,35.4,10756.0,35.41,35.41,35.38,35.4,10756.0
2017-02-27 12:20:00,35.39,35.42,35.37,35.42,14858.0,35.39,35.42,35.37,35.42,14858.0
2017-02-27 12:25:00,35.41,35.42,35.37,35.37,23612.0,35.41,35.42,35.37,35.37,23612.0
2017-02-27 12:30:00,35.37,35.42,35.37,35.4,6564.0,35.37,35.42,35.37,35.4,6564.0
2017-02-27 12:35:00,35.4,35.45,35.4,35.45,5932.0,35.4,35.45,35.4,35.45,5932.0
2017-02-27 12:40:00,35.45,35.48,35.44,35.47,17142.0,35.45,35.48,35.44,35.47,17142.0
2017-02-27 12:45:00,35.47,35.49,35.47,35.47,12600.0,35.47,35.49,35.47,35.47,12600.0
2017-02-27 12:50:00,35.48,35.49,35.46,35.47,13682.0,35.48,35.49,35.46,35.47,13682.0
2017-02-27 12:55:00,35.47,35.47,35.38,35.41,12600.0,35.47,35.47,35.38,35.41,12600.0
2017-02-27 13:00:00,35.41,35.43,35.4,35.4,8400.0,35.41,35.43,35.4,35.4,8400.0
2017-02-27 13:05:00,35.42,35.44,35.38,35.43,11034.0,35.42,35.44,35.38,35.43,11034.0
2017-02-27 13:10:00,35.43,35.49,35.39,35.49,15370.0,35.43,35.49,35.39,35.49,15370.0
2017-02-27 13:15:00,35.5,35.51,35.45,35.47,13714.0,35.5,35.51,35.45,35.47,13714.0
2017-02-27 13:20:00,35.48,35.48,35.45,35.46,5420.0,35.48,35.48,35.45,35.46,5420.0
2017-02-27 13:25:00,35.45,35.47,35.44,35.45,8240.0,35.45,35.47,35.44,35.45,8240.0
2017-02-27 13:30:00,35.47,35.49,35.46,35.48,9202.0,35.47,35.49,35.46,35.48,9202.0
2017-02-27 13:35:00,35.49,35.51,35.46,35.47,16910.0,35.49,35.51,35.46,35.47,16910.0
2017-02-27 13:40:00,35.48,35.5,35.48,35.48,14674.0,35.48,35.5,35.48,35.48,14674.0
2017-02-27 13:45:00,35.47,35.51,35.47,35.49,13694.0,35.47,35.51,35.47,35.49,13694.0
2017-02-27 13:50:00,35.49,35.5,35.46,35.49,14308.0,35.49,35.5,35.46,35.49,14308.0
2017-02-27 13:55:00,35.49,35.49,35.46,35.47,13858.0,35.49,35.49,35.46,35.47,13858.0
2017-02-27 14:00:00,35.48,35.51,35.47,35.49,24920.0,35.48,35.51,35.47,35.49,24920.0
2017-02-27 14:05:00,35.49,35.5,35.49,35.49,8200.0,35.49,35.5,35.49,35.49,8200.0
2017-02-27 14:10:00,35.49,35.52,35.48,35.52,10700.0,35.49,35.52,35.48,35.52,10700.0
2017-02-27 14:15:00,35.51,35.51,35.46,35.47,20490.0,35.51,35.51,35.46,35.47,20490.0
2017-02-27 14:20:00,35.46,35.49,35.45,35.49,9082.0,35.46,35.49,35.45,35.49,9082.0
2017-02-27 14:25:00,35.49,35.53,35.47,35.5,13538.0,35.49,35.53,35.47,35.5,13538.0
2017-02-27 14:30:00,35.49,35.52,35.49,35.5,33814.0,35.49,35.52,35.49,35.5,33814.0
2017-02-27 14:35:00,35.51,35.52,35.49,35.5,27834.0,35.51,35.52,35.49,35.5,27834.0
2017-02-27 14:40:00,35.49,35.51,35.49,35.51,26492.0,35.49,35.51,35.49,35.51,26492.0
2017-02-27 14:45:00,35.51,35.54,35.49,35.53,25770.0,35.51,35.54,35.49,35.53,25770.0
2017-02-27 14:50:00,35.53,35.55,35.52,35.55,36934.0,35.53,35.55,35.52,35.55,36934.0
2017-02-27 14:55:00,35.54,35.55,35.52,35.52,31000.0,35.54,35.55,35.52,35.52,31000.0
2017-02-27 15:00:00,35.52,35.53,35.49,35.5,34544.0,35.52,35.53,35.49,35.5,34544.0
2017-02-27 15:05:00,35.49,35.52,35.49,35.52,21278.0,35.49,35.52,35.49,35.52,21278.0
2017-02-27 15:10:00,35.51,35.52,35.49,35.5,99438.0,35.51,35.52,35.49,35.5,99438.0
2017-02-27 15:15:00,35.51,35.52,35.45,35.45,34918.0,35.51,35.52,35.45,35.45,34918.0
2017-02-27 15:20:00,35.45,35.49,35.44,35.49,27054.0,35.45,35.49,35.44,35.49,27054.0
2017-02-27 15:25:00,35.49,35.52,35.48,35.52,25276.0,35.49,35.52,35.48,35.52,25276.0
2017-02-27 15:30:00,35.51,35.54,35.49,35.52,41882.0,35.51,35.54,35.49,35.52,41882.0
2017-02-27 15:35:00,35.53,35.59,35.52,35.58,53448.0,35.53,35.59,35.52,35.58,53448.0
2017-02-27 15:40:00,35.58,35.63,35.58,35.61,38240.0,35.58,35.63,35.58,35.61,38240.0
2017-02-27 15:45:00,35.62,35.63,35.57,35.57,89178.0,35.62,35.63,35.57,35.57,89178.0
2017-02-27 15:50:00,35.58,35.6,35.56,35.57,76180.0,35.58,35.6,35.56,35.57,76180.0
2017-02-27 15:55:00,35.58,35.6,35.52,35.54,199244.0,35.58,35.6,35.52,35.54,199244.0
2017-02-28 09:30:00,35.2,35.44,35.05,35.07,52748.0,35.2,35.44,35.05,35.07,52748.0
2017-02-28 09:35:00,35.07,35.21,35.06,35.14,30424.0,35.07,35.21,35.06,35.14,30424.0
2017-02-28 09:40:00,35.15,35.21,35.1,35.17,12930.0,35.15,35.21,35.1,35.17,12930.0
2017-02-28 09:45:00,35.13,35.2,35.1,35.13,20052.0,35.13,35.2,35.1,35.13,20052.0
2017-02-28 09:50:00,35.11,35.23,35.11,35.22,26482.0,35.11,35.23,35.11,35.22,26482.0
2017-02-28 09:55:00,35.23,35.25,35.18,35.24,15414.0,35.23,35.25,35.18,35.24,15414.0
2017-02-28 10:00:00,35.25,35.33,35.24,35.24,19252.0,35.25,35.33,35.24,35.24,19252.0
2017-02-28 10:05:00,35.26,35.27,35.22,35.25,19472.0,35.26,35.27,35.22,35.25,19472.0
2017-02-28 10:10:00,35.26,35.29,35.17,35.2,19948.0,35.26,35.29,35.17,35.2,19948.0
2017-02-28 10:15:00,35.19,35.19,35.14,35.18,29182.0,35.19,35.19,35.14,35.18,29182.0
2017-02-28 10:20:00,35.18,35.27,35.18,35.23,16800.0,35.18,35.27,35.18,35.23,16800.0
2017-02-28 10:25:00,35.24,35.26,35.2,35.2,33426.0,35.24,35.26,35.2,35.2,33426.0
2017-02-28 10:30:00,35.21,35.27,35.21,35.23,13760.0,35.21,35.27,35.21,35.23,13760.0
2017-02-28 10:35:00,35.24,35.26,35.21,35.21,14086.0,35.24,35.26,35.21,35.21,14086.0
2017-02-28 10:40:00,35.22,35.24,35.18,35.18,21982.0,35.22,35.24,35.18,35.18,21982.0
2017-02-28 10:45:00,35.2,35.22,35.17,35.18,23200.0,35.2,35.22,35.17,35.18,23200.0
2017-02-28 10:50:00,35.19,35.24,35.17,35.22,32662.0,35.19,35.24,35.17,35.22,32662.0
2017-02-28 10:55:00,35.23,35.27,35.23,35.24,33838.0,35.23,35.27,35.23,35.24,33838.0
2017-02-28 11:00:00,35.24,35.27,35.2,35.22,42396.0,35.24,35.27,35.2,35.22,42396.0
2017-02-28 11:05:00,35.23,35.26,35.22,35.24,32058.0,35.23,35.26,35.22,35.24,32058.0
2017-02-28 11:10:00,35.24,35.27,35.23,35.24,35536.0,35.24,35.27,35.23,35.24,35536.0
2017-02-28 11:15:00,35.24,35.24,35.21,35.23,17400.0,35.24,35.24,35.21,35.23,17400.0
2017-02-28 11:20:00,35.23,35.26,35.23,35.26,16884.0,35.23,35.26,35.23,35.26,16884.0
2017-02-28 11:25:00,35.24,35.24,35.21,35.22,15552.0,35.24,35.24,35.21,35.22,15552.0
2017-02-28 11:30:00,35.23,35.24,35.19,35.19,17796.0,35.23,35.24,35.19,35.19,17796.0
2017-02-28 11:35:00,35.19,35.22,35.17,35.2,13766.0,35.19,35.22,35.17,35.2,13766.0
2017-02-28 11:40:00,35.2,35.23,35.19,35.23,11206.0,35.2,35.23,35.19,35.23,11206.0
2017-02-28 11:45:00,35.23,35.23,35.17,35.21,15840.0,35.23,35.23,35.17,35.21,15840.0
2017-02-28 11:50:00,35.22,35.22,35.18,35.19,7644.0,35.22,35.22,35.18,35.19,7644.0
2017-02-28 11:55:00,35.2,35.21,35.16,35.2,7354.0,35.2,35.21,35.16,35.2,7354.0
2017-02-28 12:00:00,35.2,35.21,35.17,35.2,7214.0,35.2,35.21,35.17,35.2,7214.0
2017-02-28 12:05:00,35.21,35.21,35.15,35.17,6926.0,35.21,35.21,35.15,35.17,6926.0
2017-02-28 12:10:00,35.16,35.2,35.13,35.13,9600.0,35.16,35.2,35.13,35.13,9600.0
2017-02-28 12:15:00,35.13,35.14,35.1,35.11,24526.0,35.13,35.14,35.1,35.11,24526.0
2017-02-28 12:20:00,35.1,35.1,35.05,35.05,8180.0,35.1,35.1,35.05,35.05,8180.0
2017-02-28 12:25:00,35.05,35.09,35.02,35.09,8048.0,35.05,35.09,35.02,35.09,8048.0
2017-02-28 12:30:00,35.09,35.09,35.06,35.08,14612.0,35.09,35.09,35.06,35.08,14612.0
2017-02-28 12:35:00,35.09,35.09,35.07,35.09,3912.0,35.09,35.09,35.07,35.09,3912.0
2017-02-28 12:40:00,35.09,35.12,35.09,35.12,1414.0,35.09,35.12,35.09,35.12,1414.0
2017-02-28 12:45:00,35.12,35.15,35.09,35.15,9596.0,35.12,35.15,35.09,35.15,9596.0
2017-02-28 12:50:00,35.15,35.2,35.14,35.19,7496.0,35.15,35.2,35.14,35.19,7496.0
2017-02-28 12:55:00,35.19,35.21,35.17,35.2,17502.0,35.19,35.21,35.17,35.2,17502.0
2017-02-28 13:00:00,35.2,35.22,35.17,35.2,23130.0,35.2,35.22,35.17,35.2,23130.0
2017-02-28 13:05:00,35.2,35.22,35.18,35.19,28328.0,35.2,35.22,35.18,35.19,28328.0
2017-02-28 13:10:00,35.18,35.23,35.18,35.19,14304.0,35.18,35.23,35.18,35.19,14304.0
2017-02-28 13:15:00,35.21,35.22,35.18,35.2,43380.0,35.21,35.22,35.18,35.2,43380.0
2017-02-28 13:20:00,35.21,35.22,35.19,35.19,21130.0,35.21,35.22,35.19,35.19,21130.0
2017-02-28 13:25:00,35.2,35.23,35.18,35.23,14482.0,35.2,35.23,35.18,35.23,14482.0
2017-02-28 13:30:00,35.24,35.28,35.24,35.25,37914.0,35.24,35.28,35.24,35.25,37914.0
2017-02-28 13:35:00,35.26,35.27,35.22,35.26,26354.0,35.26,35.27,35.22,35.26,26354.0
2017-02-28 13:40:00,35.27,35.29,35.23,35.29,87096.0,35.27,35.29,35.23,35.29,87096.0
2017-02-28 13:45:00,35.29,35.3,35.27,35.3,9200.0,35.29,35.3,35.27,35.3,9200.0
2017-02-28 13:50:00,35.3,35.32,35.26,35.29,17566.0,35.3,35.32,35.26,35.29,17566.0
2017-02-28 13:55:00,35.29,35.32,35.25,35.28,123824.0,35.29,35.32,35.25,35.28,123824.0
2017-02-28 14:00:00,35.3,35.32,35.29,35.29,12282.0,35.3,35.32,35.29,35.29,12282.0
2017-02-28 14:05:00,35.29,35.31,35.24,35.24,42186.0,35.29,35.31,35.24,35.24,42186.0
2017-02-28 14:10:00,35.23,35.27,35.23,35.25,17460.0,35.23,35.27,35.23,35.25,17460.0
2017-02-28 14:15:00,35.25,35.28,35.24,35.28,40066.0,35.25,35.28,35.24,35.28,40066.0
2017-02-28 14:20:00,35.27,35.3,35.27,35.3,38066.0,35.27,35.3,35.27,35.3,38066.0
2017-02-28 14:25:00,35.3,35.35,35.3,35.32,19070.0,35.3,35.35,35.3,35.32,19070.0
2017-02-28 14:30:00,35.32,35.33,35.31,35.31,42694.0,35.32,35.33,35.31,35.31,42694.0
2017-02-28 14:35:00,35.31,35.31,35.26,35.29,9178.0,35.31,35.31,35.26,35.29,9178.0
2017-02-28 14:40:00,35.29,35.3,35.25,35.27,47066.0,35.29,35.3,35.25,35.27,47066.0
2017-02-28 14:45:00,35.27,35.31,35.27,35.3,17798.0,35.27,35.31,35.27,35.3,17798.0
2017-02-28 14:50:00,35.3,35.33,35.3,35.32,35100.0,35.3,35.33,35.3,35.32,35100.0
2017-02-28 14:55:00,35.32,35.33,35.3,35.3,25736.0,35.32,35.33,35.3,35.3,25736.0
2017-02-28 15:00:00,35.31,35.31,35.29,35.31,31560.0,35.31,35.31,35.29,35.31,31560.0
2017-02-28 15:05:00,35.3,35.32,35.28,35.3,19558.0,35.3,35.32,35.28,35.3,19558.0
2017-02-28 15:10:00,35.31,35.31,35.28,35.29,13182.0,35.31,35.31,35.28,35.29,13182.0
2017-02-28 15:15:00,35.3,35.31,35.27,35.27,11354.0,35.3,35.31,35.27,35.27,11354.0
2017-02-28 15:20:00,35.28,35.3,35.27,35.27,32848.0,35.28,35.3,35.27,35.27,32848.0
2017-02-28 15:25:00,35.27,35.29,35.24,35.24,38380.0,35.27,35.29,35.24,35.24,38380.0
2017-02-28 15:30:00,35.24,35.24,35.2,35.21,40334.0,35.24,35.24,35.2,35.21,40334.0
2017-02-28 15:35:00,35.21,35.22,35.17,35.17,34632.0,35.21,35.22,35.17,35.17,34632.0
2017-02-28 15:40:00,35.17,35.17,35.13,35.13,50118.0,35.17,35.17,35.13,35.13,50118.0
2017-02-28 15:45:00,35.13,35.24,35.13,35.24,74286.0,35.13,35.24,35.13,35.24,74286.0
2017-02-28 15:50:00,35.24,35.27,35.23,35.24,62028.0,35.24,35.27,35.23,35.24,62028.0
2017-02-28 15:55:00,35.25,35.29,35.24,35.24,128238.0,35.25,35.29,35.24,35.24,128238.0
2017-03-01 09:30:00,35.83,36.38,35.73,36.14,127208.0,35.83,36.38,35.73,36.14,127208.0
2017-03-01 09:35:00,36.12,36.42,36.04,36.42,73208.0,36.12,36.42,36.04,36.42,73208.0
2017-03-01 09:40:00,36.4,36.62,36.16,36.16,134222.0,36.4,36.62,36.16,36.16,134222.0
2017-03-01 09:45:00,36.18,36.33,36.15,36.28,196084.0,36.18,36.33,36.15,36.28,196084.0
2017-03-01 09:50:00,36.26,36.33,36.09,36.22,139050.0,36.26,36.33,36.09,36.22,139050.0
2017-03-01 09:55:00,36.2,36.24,36.16,36.22,53028.0,36.2,36.24,36.16,36.22,53028.0
2017-03-01 10:00:00,36.22,36.34,36.22,36.29,46594.0,36.22,36.34,36.22,36.29,46594.0
2017-03-01 10:05:00,36.27,36.29,36.16,36.22,21716.0,36.27,36.29,36.16,36.22,21716.0
2017-03-01 10:10:00,36.21,36.23,36.09,36.16,66874.0,36.21,36.23,36.09,36.16,66874.0
2017-03-01 10:15:00,36.16,36.24,36.15,36.21,11938.0,36.16,36.24,36.15,36.21,11938.0
2017-03-01 10:20:00,36.2,36.21,36.17,36.19,21800.0,36.2,36.21,36.17,36.19,21800.0
2017-03-01 10:25:00,36.18,36.2,36.13,36.15,24710.0,36.18,36.2,36.13,36.15,24710.0
2017-03-01 10:30:00,36.15,36.17,36.06,36.1,36250.0,36.15,36.17,36.06,36.1,36250.0
2017-03-01 10:35:00,36.1,36.1,36.01,36.03,31026.0,36.1,36.1,36.01,36.03,31026.0
2017-03-01 10:40:00,36.04,36.05,35.98,35.98,54666.0,36.04,36.05,35.98,35.98,54666.0
2017-03-01 10:45:00,35.97,36.03,35.97,36.01,24436.0,35.97,36.03,35.97,36.01,24436.0
2017-03-01 10:50:00,36.01,36.01,35.99,36.0,21732.0,36.01,36.01,35.99,36.0,21732.0
2017-03-01 10:55:00,35.99,36.02,35.99,36.0,14780.0,35.99,36.02,35.99,36.0,14780.0
2017-03-01 11:00:00,36.0,36.06,35.99,36.06,26620.0,36.0,36.06,35.99,36.06,26620.0
2017-03-01 11:05:00,36.07,36.1,35.99,36.1,124322.0,36.07,36.1,35.99,36.1,124322.0
2017-03-01 11:10:00,36.09,36.12,36.06,36.12,14200.0,36.09,36.12,36.06,36.12,14200.0
2017-03-01 11:15:00,36.11,36.2,36.11,36.17,21542.0,36.11,36.2,36.11,36.17,21542.0
2017-03-01 11:20:00,36.17,36.19,36.11,36.13,20162.0,36.17,36.19,36.11,36.13,20162.0
2017-03-01 11:25:00,36.13,36.16,36.1,36.14,13152.0,36.13,36.16,36.1,36.14,13152.0
2017-03-01 11:30:00,36.15,36.15,36.11,36.14,15564.0,36.15,36.15,36.11,36.14,15564.0
2017-03-01 11:35:00,36.14,36.16,36.12,36.12,16838.0,36.14,36.16,36.12,36.12,16838.0
2017-03-01 11:40:00,36.13,36.15,36.1,36.13,24056.0,36.13,36.15,36.1,36.13,24056.0
2017-03-01 11:45:00,36.11,36.14,36.09,36.11,24470.0,36.11,36.14,36.09,36.11,24470.0
2017-03-01 11:50:00,36.11,36.12,36.09,36.09,59028.0,36.11,36.12,36.09,36.09,59028.0
2017-03-01 11:55:00,36.09,36.13,36.09,36.1,17074.0,36.09,36.13,36.09,36.1,17074.0
2017-03-01 12:00:00,36.11,36.12,36.1,36.11,17734.0,36.11,36.12,36.1,36.11,17734.0
2017-03-01 12:05:00,36.11,36.12,36.09,36.09,60350.0,36.11,36.12,36.09,36.09,60350.0
2017-03-01 12:10:00,36.1,36.1,36.06,36.09,17200.0,36.1,36.1,36.06,36.09,17200.0
2017-03-01 12:15:00,36.11,36.11,36.06,36.1,11416.0,36.11,36.11,36.06,36.1,11416.0
2017-03-01 12:20:00,36.1,36.11,36.09,36.1,13400.0,36.1,36.11,36.09,36.1,13400.0
2017-03-01 12:25:00,36.11,36.13,36.08,36.13,78940.0,36.11,36.13,36.08,36.13,78940.0
2017-03-01 12:30:00,36.12,36.13,36.1,36.1,14898.0,36.12,36.13,36.1,36.1,14898.0
2017-03-01 12:35:00,36.12,36.13,36.06,36.07,16066.0,36.12,36.13,36.06,36.07,16066.0
2017-03-01 12:40:00,36.07,36.11,36.07,36.1,22426.0,36.07,36.11,36.07,36.1,22426.0
2017-03-01 12:45:00,36.1,36.11,36.07,36.08,12020.0,36.1,36.11,36.07,36.08,12020.0
2017-03-01 12:50:00,36.08,36.09,36.05,36.08,10300.0,36.08,36.09,36.05,36.08,10300.0
2017-03-01 12:55:00,36.08,36.09,36.05,36.08,8600.0,36.08,36.09,36.05,36.08,8600.0
2017-03-01 13:00:00,36.08,36.11,36.08,36.1,50888.0,36.08,36.11,36.08,36.1,50888.0
2017-03-01 13:05:00,36.09,36.13,36.09,36.1,13404.0,36.09,36.13,36.09,36.1,13404.0
2017-03-01 13:10:00,36.1,36.11,36.08,36.1,35790.0,36.1,36.11,36.08,36.1,35790.0
2017-03-01 13:15:00,36.1,36.12,36.09,36.1,25560.0,36.1,36.12,36.09,36.1,25560.0
2017-03-01 13:20:00,36.1,36.12,36.09,36.1,19558.0,36.1,36.12,36.09,36.1,19558.0
2017-03-01 13:25:00,36.11,36.21,36.08,36.2,147470.0,36.11,36.21,36.08,36.2,147470.0
2017-03-01 13:30:00,36.2,36.2,36.1,36.13,23180.0,36.2,36.2,36.1,36.13,23180.0
2017-03-01 13:35:00,36.13,36.18,36.1,36.1,32720.0,36.13,36.18,36.1,36.1,32720.0
2017-03-01 13:40:00,36.1,36.13,36.08,36.1,32494.0,36.1,36.13,36.08,36.1,32494.0
2017-03-01 13:45:00,36.11,36.15,36.08,36.08,59300.0,36.11,36.15,36.08,36.08,59300.0
2017-03-01 13:50:00,36.08,36.12,36.08,36.11,13172.0,36.08,36.12,36.08,36.11,13172.0
2017-03-01 13:55:00,36.1,36.12,36.1,36.1,18986.0,36.1,36.12,36.1,36.1,18986.0
2017-03-01 14:00:00,36.1,36.13,36.1,36.1,20352.0,36.1,36.13,36.1,36.1,20352.0
2017-03-01 14:05:00,36.1,36.12,36.1,36.1,30346.0,36.1,36.12,36.1,36.1,30346.0
2017-03-01 14:10:00,36.1,36.13,36.1,36.13,31936.0,36.1,36.13,36.1,36.13,31936.0
2017-03-01 14:15:00,36.12,36.13,36.11,36.12,59716.0,36.12,36.13,36.11,36.12,59716.0
2017-03-01 14:20:00,36.11,36.18,36.1,36.14,60630.0,36.11,36.18,36.1,36.14,60630.0
2017-03-01 14:25:00,36.12,36.14,36.08,36.1,56340.0,36.12,36.14,36.08,36.1,56340.0
2017-03-01 14:30:00,36.1,36.2,36.1,36.19,21382.0,36.1,36.2,36.1,36.19,21382.0
2017-03-01 14:35:00,36.18,36.2,36.18,36.2,15384.0,36.18,36.2,36.18,36.2,15384.0
2017-03-01 14:40:00,36.2,36.21,36.17,36.19,21112.0,36.2,36.21,36.17,36.19,21112.0
2017-03-01 14:45:00,36.18,36.19,36.18,36.19,21954.0,36.18,36.19,36.18,36.19,21954.0
2017-03-01 14:50:00,36.2,36.2,36.14,36.15,21028.0,36.2,36.2,36.14,36.15,21028.0
2017-03-01 14:55:00,36.15,36.19,36.15,36.19,36866.0,36.15,36.19,36.15,36.19,36866.0
2017-03-01 15:00:00,36.18,36.19,36.17,36.18,153638.0,36.18,36.19,36.17,36.18,153638.0
2017-03-01 15:05:00,36.19,36.19,36.12,36.13,75062.0,36.19,36.19,36.12,36.13,75062.0
2017-03-01 15:10:00,36.13,36.16,36.13,36.16,57444.0,36.13,36.16,36.13,36.16,57444.0
2017-03-01 15:15:00,36.16,36.21,36.15,36.2,51554.0,36.16,36.21,36.15,36.2,51554.0
2017-03-01 15:20:00,36.2,36.27,36.2,36.27,55650.0,36.2,36.27,36.2,36.27,55650.0
2017-03-01 15:25:00,36.26,36.27,36.22,36.23,61436.0,36.26,36.27,36.22,36.23,61436.0
2017-03-01 15:30:00,36.23,36.23,36.19,36.21,99076.0,36.23,36.23,36.19,36.21,99076.0
2017-03-01 15:35:00,36.21,36.22,36.19,36.22,48534.0,36.21,36.22,36.19,36.22,48534.0
2017-03-01 15:40:00,36.22,36.31,36.22,36.29,81508.0,36.22,36.31,36.22,36.29,81508.0
2017-03-01 15:45:00,36.29,36.29,36.26,36.27,55426.0,36.29,36.29,36.26,36.27,55426.0
2017-03-01 15:50:00,36.27,36.29,36.24,36.24,86236.0,36.27,36.29,36.24,36.24,86236.0
2017-03-01 15:55:00,36.24,36.26,36.19,36.21,192902.0,36.24,36.26,36.19,36.21,192902.0
2017-03-02 09:30:00,36.07,36.15,35.79,35.83,72060.0,36.07,36.15,35.79,35.83,72060.0
2017-03-02 09:35:00,35.87,35.98,35.86,35.92,36006.0,35.87,35.98,35.86,35.92,36006.0
2017-03-02 09:40:00,35.95,35.95,35.7,35.82,53352.0,35.95,35.95,35.7,35.82,53352.0
2017-03-02 09:45:00,35.81,35.97,35.77,35.91,66916.0,35.81,35.97,35.77,35.91,66916.0
2017-03-02 09:50:00,35.91,35.98,35.91,35.94,19092.0,35.91,35.98,35.91,35.94,19092.0
2017-03-02 09:55:00,35.93,35.93,35.85,35.85,5446.0,35.93,35.93,35.85,35.85,5446.0
2017-03-02 10:00:00,35.87,35.93,35.82,35.83,35624.0,35.87,35.93,35.82,35.83,35624.0
2017-03-02 10:05:00,35.83,35.87,35.74,35.76,22160.0,35.83,35.87,35.74,35.76,22160.0
2017-03-02 10:10:00,35.74,35.76,35.65,35.65,17182.0,35.74,35.76,35.65,35.65,17182.0
2017-03-02 10:15:00,35.68,35.8,35.67,35.8,18540.0,35.68,35.8,35.67,35.8,18540.0
2017-03-02 10:20:00,35.81,35.81,35.72,35.72,16200.0,35.81,35.81,35.72,35.72,16200.0
2017-03-02 10:25:00,35.7,35.73,35.64,35.67,28926.0,35.7,35.73,35.64,35.67,28926.0
2017-03-02 10:30:00,35.68,35.76,35.67,35.76,21176.0,35.68,35.76,35.67,35.76,21176.0
2017-03-02 10:35:00,35.74,35.76,35.69,35.72,23470.0,35.74,35.76,35.69,35.72,23470.0
2017-03-02 10:40:00,35.71,35.79,35.69,35.79,25550.0,35.71,35.79,35.69,35.79,25550.0
2017-03-02 10:45:00,35.8,35.83,35.77,35.78,20934.0,35.8,35.83,35.77,35.78,20934.0
2017-03-02 10:50:00,35.78,35.82,35.77,35.77,10662.0,35.78,35.82,35.77,35.77,10662.0
2017-03-02 10:55:00,35.76,35.76,35.71,35.71,13404.0,35.76,35.76,35.71,35.71,13404.0
2017-03-02 11:00:00,35.71,35.72,35.67,35.68,18384.0,35.71,35.72,35.67,35.68,18384.0
2017-03-02 11:05:00,35.67,35.67,35.54,35.6,48006.0,35.67,35.67,35.54,35.6,48006.0
2017-03-02 11:10:00,35.6,35.63,35.57,35.62,42196.0,35.6,35.63,35.57,35.62,42196.0
2017-03-02 11:15:00,35.62,35.67,35.61,35.65,8628.0,35.62,35.67,35.61,35.65,8628.0
2017-03-02 11:20:00,35.65,35.65,35.6,35.6,11600.0,35.65,35.65,35.6,35.6,11600.0
2017-03-02 11:25:00,35.6,35.7,35.6,35.69,32540.0,35.6,35.7,35.6,35.69,32540.0
2017-03-02 11:30:00,35.7,35.71,35.6,35.6,25642.0,35.7,35.71,35.6,35.6,25642.0
2017-03-02 11:35:00,35.6,35.61,35.58,35.61,18436.0,35.6,35.61,35.58,35.61,18436.0
2017-03-02 11:40:00,35.61,35.69,35.6,35.66,29814.0,35.61,35.69,35.6,35.66,29814.0
2017-03-02 11:45:00,35.66,35.75,35.63,35.75,29362.0,35.66,35.75,35.63,35.75,29362.0
2017-03-02 11:50:00,35.73,35.74,35.69,35.7,41318.0,35.73,35.74,35.69,35.7,41318.0
2017-03-02 11:55:00,35.69,35.84,35.69,35.83,72890.0,35.69,35.84,35.69,35.83,72890.0
2017-03-02 12:00:00,35.83,35.84,35.71,35.77,24008.0,35.83,35.84,35.71,35.77,24008.0
2017-03-02 12:05:00,35.79,35.79,35.71,35.74,39060.0,35.79,35.79,35.71,35.74,39060.0
2017-03-02 12:10:00,35.74,35.75,35.72,35.72,8588.0,35.74,35.75,35.72,35.72,8588.0
2017-03-02 12:15:00,35.72,35.74,35.68,35.68,7544.0,35.72,35.74,35.68,35.68,7544.0
2017-03-02 12:20:00,35.69,35.71,35.66,35.66,12680.0,35.69,35.71,35.66,35.66,12680.0
2017-03-02 12:25:00,35.63,35.72,35.63,35.68,10804.0,35.63,35.72,35.63,35.68,10804.0
2017-03-02 12:30:00,35.67,35.71,35.66,35.69,20126.0,35.67,35.71,35.66,35.69,20126.0
2017-03-02 12:35:00,35.69,35.74,35.69,35.74,20438.0,35.69,35.74,35.69,35.74,20438.0
2017-03-02 12:40:00,35.74,35.74,35.71,35.74,7800.0,35.74,35.74,35.71,35.74,7800.0
2017-03-02 12:45:00,35.72,35.74,35.69,35.7,10000.0,35.72,35.74,35.69,35.7,10000.0
2017-03-02 12:50:00,35.7,35.73,35.68,35.73,14816.0,35.7,35.73,35.68,35.73,14816.0
2017-03-02 12:55:00,35.73,35.75,35.72,35.73,12940.0,35.73,35.75,35.72,35.73,12940.0
2017-03-02 13:00:00,35.73,35.74,35.7,35.7,15330.0,35.73,35.74,35.7,35.7,15330.0
2017-03-02 13:05:00,35.7,35.72,35.68,35.71,11070.0,35.7,35.72,35.68,35.71,11070.0
2017-03-02 13:10:00,35.71,35.71,35.67,35.67,19252.0,35.71,35.71,35.67,35.67,19252.0
2017-03-02 13:15:00,35.68,35.7,35.64,35.64,8818.0,35.68,35.7,35.64,35.64,8818.0
2017-03-02 13:20:00,35.63,35.67,35.62,35.67,13208.0,35.63,35.67,35.62,35.67,13208.0
2017-03-02 13:25:00,35.67,35.78,35.67,35.78,60156.0,35.67,35.78,35.67,35.78,60156.0
2017-03-02 13:30:00,35.77,35.77,35.75,35.76,6400.0,35.77,35.77,35.75,35.76,6400.0
2017-03-02 13:35:00,35.76,35.77,35.73,35.74,15126.0,35.76,35.77,35.73,35.74,15126.0
2017-03-02 13:40:00,35.74,35.74,35.69,35.73,23692.0,35.74,35.74,35.69,35.73,23692.0
2017-03-02 13:45:00,35.73,35.75,35.73,35.74,10894.0,35.73,35.75,35.73,35.74,10894.0
2017-03-02 13:50:00,35.74,35.74,35.7,35.73,21022.0,35.74,35.74,35.7,35.73,21022.0
2017-03-02 13:55:00,35.72,35.74,35.72,35.74,23156.0,35.72,35.74,35.72,35.74,23156.0
2017-03-02 14:00:00,35.74,35.82,35.74,35.81,16154.0,35.74,35.82,35.74,35.81,16154.0
2017-03-02 14:05:00,35.81,35.83,35.78,35.79,18400.0,35.81,35.83,35.78,35.79,18400.0
2017-03-02 14:10:00,35.77,35.81,35.77,35.79,15534.0,35.77,35.81,35.77,35.79,15534.0
2017-03-02 14:15:00,35.8,35.81,35.79,35.8,13208.0,35.8,35.81,35.79,35.8,13208.0
2017-03-02 14:20:00,35.8,35.82,35.78,35.78,17490.0,35.8,35.82,35.78,35.78,17490.0
2017-03-02 14:25:00,35.78,35.82,35.77,35.81,29148.0,35.78,35.82,35.77,35.81,29148.0
2017-03-02 14:30:00,35.8,35.84,35.79,35.83,36578.0,35.8,35.84,35.79,35.83,36578.0
2017-03-02 14:35:00,35.83,35.83,35.81,35.82,9470.0,35.83,35.83,35.81,35.82,9470.0
2017-03-02 14:40:00,35.83,35.83,35.76,35.77,16746.0,35.83,35.83,35.76,35.77,16746.0
2017-03-02 14:45:00,35.77,35.87,35.77,35.87,17998.0,35.77,35.87,35.77,35.87,17998.0
2017-03-02 14:50:00,35.87,35.87,35.85,35.86,7602.0,35.87,35.87,35.85,35.86,7602.0
2017-03-02 14:55:00,35.85,35.85,35.82,35.83,11000.0,35.85,35.85,35.82,35.83,11000.0
2017-03-02 15:00:00,35.82,35.83,35.8,35.83,21702.0,35.82,35.83,35.8,35.83,21702.0
2017-03-02 15:05:00,35.83,35.83,35.82,35.82,11896.0,35.83,35.83,35.82,35.82,11896.0
2017-03-02 15:10:00,35.81,35.84,35.8,35.8,24546.0,35.81,35.84,35.8,35.8,24546.0
2017-03-02 15:15:00,35.79,35.79,35.74,35.77,23890.0,35.79,35.79,35.74,35.77,23890.0
2017-03-02 15:20:00,35.77,35.79,35.76,35.76,15286.0,35.77,35.79,35.76,35.76,15286.0
2017-03-02 15:25:00,35.77,35.77,35.76,35.77,18990.0,35.77,35.77,35.76,35.77,18990.0
2017-03-02 15:30:00,35.77,35.8,35.73,35.74,25990.0,35.77,35.8,35.73,35.74,25990.0
2017-03-02 15:35:00,35.74,35.76,35.74,35.74,49846.0,35.74,35.76,35.74,35.74,49846.0
2017-03-02 15:40:00,35.74,35.74,35.67,35.69,27628.0,35.74,35.74,35.67,35.69,27628.0
2017-03-02 15:45:00,35.69,35.76,35.69,35.7,66994.0,35.69,35.76,35.69,35.7,66994.0
2017-03-02 15:50:00,35.71,35.71,35.62,35.62,141562.0,35.71,35.71,35.62,35.62,141562.0
2017-03-02 15:55:00,35.62,35.63,35.58,35.62,203894.0,35.62,35.63,35.58,35.62,203894.0
2017-03-03 09:30:00,35.52,35.63,35.52,35.55,20654.0,35.52,35.63,35.52,35.55,20654.0
2017-03-03 09:35:00,35.7,35.72,35.49,35.49,53066.0,35.7,35.72,35.49,35.49,53066.0
2017-03-03 09:40:00,35.54,35.63,35.52,35.58,25916.0,35.54,35.63,35.52,35.58,25916.0
2017-03-03 09:45:00,35.59,35.61,35.48,35.52,14080.0,35.59,35.61,35.48,35.52,14080.0
2017-03-03 09:50:00,35.53,35.6,35.52,35.56,30042.0,35.53,35.6,35.52,35.56,30042.0
2017-03-03 09:55:00,35.58,35.58,35.51,35.56,15616.0,35.58,35.58,35.51,35.56,15616.0
2017-03-03 10:00:00,35.56,35.63,35.48,35.62,77282.0,35.56,35.63,35.48,35.62,77282.0
2017-03-03 10:05:00,35.6,35.71,35.6,35.65,34678.0,35.6,35.71,35.6,35.65,34678.0
2017-03-03 10:10:00,35.68,35.73,35.68,35.72,18816.0,35.68,35.73,35.68,35.72,18816.0
2017-03-03 10:15:00,35.73,35.76,35.65,35.65,15494.0,35.73,35.76,35.65,35.65,15494.0
2017-03-03 10:20:00,35.65,35.66,35.6,35.66,11344.0,35.65,35.66,35.6,35.66,11344.0
2017-03-03 10:25:00,35.68,35.7,35.57,35.58,25064.0,35.68,35.7,35.57,35.58,25064.0
2017-03-03 10:30:00,35.57,35.57,35.48,35.48,12454.0,35.57,35.57,35.48,35.48,12454.0
2017-03-03 10:35:00,35.49,35.51,35.46,35.46,17866.0,35.49,35.51,35.46,35.46,17866.0
2017-03-03 10:40:00,35.49,35.49,35.44,35.47,14200.0,35.49,35.49,35.44,35.47,14200.0
2017-03-03 10:45:00,35.47,35.59,35.47,35.59,21854.0,35.47,35.59,35.47,35.59,21854.0
2017-03-03 10:50:00,35.59,35.63,35.56,35.6,30350.0,35.59,35.63,35.56,35.6,30350.0
2017-03-03 10:55:00,35.62,35.67,35.59,35.64,156380.0,35.62,35.67,35.59,35.64,156380.0
2017-03-03 11:00:00,35.64,35.69,35.6,35.67,27434.0,35.64,35.69,35.6,35.67,27434.0
2017-03-03 11:05:00,35.67,35.68,35.62,35.62,26956.0,35.67,35.68,35.62,35.62,26956.0
2017-03-03 11:10:00,35.63,35.65,35.57,35.6,24564.0,35.63,35.65,35.57,35.6,24564.0
2017-03-03 11:15:00,35.61,35.62,35.56,35.6,43310.0,35.61,35.62,35.56,35.6,43310.0
2017-03-03 11:20:00,35.6,35.65,35.59,35.65,23390.0,35.6,35.65,35.59,35.65,23390.0
2017-03-03 11:25:00,35.65,35.66,35.63,35.64,10824.0,35.65,35.66,35.63,35.64,10824.0
2017-03-03 11:30:00,35.63,35.63,35.58,35.58,10516.0,35.63,35.63,35.58,35.58,10516.0
2017-03-03 11:35:00,35.6,35.6,35.56,35.59,11700.0,35.6,35.6,35.56,35.59,11700.0
2017-03-03 11:40:00,35.59,35.62,35.57,35.6,7218.0,35.59,35.62,35.57,35.6,7218.0
2017-03-03 11:45:00,35.62,35.65,35.6,35.61,21692.0,35.62,35.65,35.6,35.61,21692.0
2017-03-03 11:50:00,35.61,35.64,35.6,35.6,13600.0,35.61,35.64,35.6,35.6,13600.0
2017-03-03 11:55:00,35.6,35.62,35.59,35.6,19138.0,35.6,35.62,35.59,35.6,19138.0
2017-03-03 12:00:00,35.6,35.6,35.57,35.58,13600.0,35.6,35.6,35.57,35.58,13600.0
2017-03-03 12:05:00,35.59,35.62,35.58,35.6,74792.0,35.59,35.62,35.58,35.6,74792.0
2017-03-03 12:10:00,35.61,35.63,35.6,35.61,24622.0,35.61,35.63,35.6,35.61,24622.0
2017-03-03 12:15:00,35.62,35.63,35.59,35.6,16838.0,35.62,35.63,35.59,35.6,16838.0
2017-03-03 12:20:00,35.62,35.63,35.6,35.6,19904.0,35.62,35.63,35.6,35.6,19904.0
2017-03-03 12:25:00,35.61,35.63,35.58,35.59,22288.0,35.61,35.63,35.58,35.59,22288.0
2017-03-03 12:30:00,35.6,35.63,35.58,35.6,87232.0,35.6,35.63,35.58,35.6,87232.0
2017-03-03 12:35:00,35.6,35.62,35.59,35.6,43052.0,35.6,35.62,35.59,35.6,43052.0
2017-03-03 12:40:00,35.6,35.61,35.56,35.56,48676.0,35.6,35.61,35.56,35.56,48676.0
2017-03-03 12:45:00,35.58,35.58,35.52,35.54,60302.0,35.58,35.58,35.52,35.54,60302.0
2017-03-03 12:50:00,35.54,35.57,35.51,35.55,49798.0,35.54,35.57,35.51,35.55,49798.0
2017-03-03 12:55:00,35.56,35.63,35.55,35.61,36816.0,35.56,35.63,35.55,35.61,36816.0
2017-03-03 13:00:00,35.61,35.63,35.57,35.62,42042.0,35.61,35.63,35.57,35.62,42042.0
2017-03-03 13:05:00,35.63,35.63,35.6,35.6,38016.0,35.63,35.63,35.6,35.6,38016.0
2017-03-03 13:10:00,35.62,35.63,35.58,35.61,43714.0,35.62,35.63,35.58,35.61,43714.0
2017-03-03 13:15:00,35.62,35.62,35.58,35.59,16264.0,35.62,35.62,35.58,35.59,16264.0
2017-03-03 13:20:00,35.59,35.6,35.57,35.57,9552.0,35.59,35.6,35.57,35.57,9552.0
2017-03-03 13:25:00,35.57,35.61,35.57,35.6,21590.0,35.57,35.61,35.57,35.6,21590.0
2017-03-03 13:30:00,35.59,35.6,35.53,35.53,72876.0,35.59,35.6,35.53,35.53,72876.0
2017-03-03 13:35:00,35.55,35.58,35.55,35.57,8586.0,35.55,35.58,35.55,35.57,8586.0
2017-03-03 13:40:00,35.57,35.6,35.57,35.59,17228.0,35.57,35.6,35.57,35.59,17228.0
2017-03-03 13:45:00,35.6,35.6,35.57,35.58,21402.0,35.6,35.6,35.57,35.58,21402.0
2017-03-03 13:50:00,35.58,35.58,35.55,35.55,16670.0,35.58,35.58,35.55,35.55,16670.0
2017-03-03 13:55:00,35.54,35.59,35.53,35.58,23898.0,35.54,35.59,35.53,35.58,23898.0
2017-03-03 14:00:00,35.59,35.59,35.56,35.58,19868.0,35.59,35.59,35.56,35.58,19868.0
2017-03-03 14:05:00,35.58,35.59,35.57,35.58,15046.0,35.58,35.59,35.57,35.58,15046.0
2017-03-03 14:10:00,35.59,35.59,35.53,35.54,26366.0,35.59,35.59,35.53,35.54,26366.0
2017-03-03 14:15:00,35.54,35.55,35.46,35.46,21994.0,35.54,35.55,35.46,35.46,21994.0
2017-03-03 14:20:00,35.48,35.55,35.48,35.53,18544.0,35.48,35.55,35.48,35.53,18544.0
2017-03-03 14:25:00,35.52,35.54,35.52,35.52,14394.0,35.52,35.54,35.52,35.52,14394.0
2017-03-03 14:30:00,35.53,35.59,35.52,35.55,23268.0,35.53,35.59,35.52,35.55,23268.0
2017-03-03 14:35:00,35.56,35.56,35.53,35.54,43084.0,35.56,35.56,35.53,35.54,43084.0
2017-03-03 14:40:00,35.55,35.56,35.51,35.52,38924.0,35.55,35.56,35.51,35.52,38924.0
2017-03-03 14:45:00,35.52,35.52,35.48,35.48,29112.0,35.52,35.52,35.48,35.48,29112.0
2017-03-03 14:50:00,35.49,35.51,35.41,35.41,37920.0,35.49,35.51,35.41,35.41,37920.0
2017-03-03 14:55:00,35.41,35.46,35.35,35.45,44748.0,35.41,35.46,35.35,35.45,44748.0
2017-03-03 15:00:00,35.46,35.46,35.41,35.41,44842.0,35.46,35.46,35.41,35.41,44842.0
2017-03-03 15:05:00,35.42,35.42,35.36,35.38,54410.0,35.42,35.42,35.36,35.38,54410.0
2017-03-03 15:10:00,35.38,35.4,35.38,35.4,41508.0,35.38,35.4,35.38,35.4,41508.0
2017-03-03 15:15:00,35.4,35.41,35.34,35.4,63218.0,35.4,35.41,35.34,35.4,63218.0
2017-03-03 15:20:00,35.41,35.45,35.39,35.4,66034.0,35.41,35.45,35.39,35.4,66034.0
2017-03-03 15:25:00,35.4,35.46,35.38,35.46,35370.0,35.4,35.46,35.38,35.46,35370.0
2017-03-03 15:30:00,35.46,35.46,35.42,35.43,80058.0,35.46,35.46,35.42,35.43,80058.0
2017-03-03 15:35:00,35.43,35.47,35.4,35.46,85742.0,35.43,35.47,35.4,35.46,85742.0
2017-03-03 15:40:00,35.46,35.48,35.43,35.45,95024.0,35.46,35.48,35.43,35.45,95024.0
2017-03-03 15:45:00,35.45,35.46,35.42,35.42,107792.0,35.45,35.46,35.42,35.42,107792.0
2017-03-03 15:50:00,35.42,35.47,35.42,35.46,94086.0,35.42,35.47,35.42,35.46,94086.0
2017-03-03 15:55:00,35.46,35.49,35.43,35.47,199548.0,35.46,35.49,35.43,35.47,199548.0
2017-03-06 09:30:00,35.22,35.26,34.95,34.95,94594.0,35.22,35.26,34.95,34.95,94594.0
2017-03-06 09:35:00,34.98,35.05,34.92,35.02,37156.0,34.98,35.05,34.92,35.02,37156.0
2017-03-06 09:40:00,35.02,35.06,34.94,34.96,37690.0,35.02,35.06,34.94,34.96,37690.0
2017-03-06 09:45:00,34.92,35.25,34.92,35.18,49670.0,34.92,35.25,34.92,35.18,49670.0
2017-03-06 09:50:00,35.12,35.13,34.98,35.1,45856.0,35.12,35.13,34.98,35.1,45856.0
2017-03-06 09:55:00,35.08,35.21,35.05,35.16,25884.0,35.08,35.21,35.05,35.16,25884.0
2017-03-06 10:00:00,35.15,35.16,35.1,35.1,32414.0,35.15,35.16,35.1,35.1,32414.0
2017-03-06 10:05:00,35.12,35.26,35.1,35.26,36732.0,35.12,35.26,35.1,35.26,36732.0
2017-03-06 10:10:00,35.26,35.27,35.21,35.25,50412.0,35.26,35.27,35.21,35.25,50412.0
2017-03-06 10:15:00,35.24,35.31,35.23,35.27,33278.0,35.24,35.31,35.23,35.27,33278.0
2017-03-06 10:20:00,35.29,35.42,35.29,35.41,45700.0,35.29,35.42,35.29,35.41,45700.0
2017-03-06 10:25:00,35.39,35.41,35.35,35.37,24824.0,35.39,35.41,35.35,35.37,24824.0
2017-03-06 10:30:00,35.37,35.44,35.29,35.44,32460.0,35.37,35.44,35.29,35.44,32460.0
2017-03-06 10:35:00,35.42,35.46,35.4,35.43,29268.0,35.42,35.46,35.4,35.43,29268.0
2017-03-06 10:40:00,35.41,35.42,35.35,35.35,34258.0,35.41,35.42,35.35,35.35,34258.0
2017-03-06 10:45:00,35.35,35.38,35.34,35.38,38128.0,35.35,35.38,35.34,35.38,38128.0
2017-03-06 10:50:00,35.38,35.4,35.31,35.32,46750.0,35.38,35.4,35.31,35.32,46750.0
2017-03-06 10:55:00,35.32,35.34,35.23,35.31,50072.0,35.32,35.34,35.23,35.31,50072.0
2017-03-06 11:00:00,35.31,35.32,35.25,35.32,13712.0,35.31,35.32,35.25,35.32,13712.0
2017-03-06 11:05:00,35.32,35.32,35.27,35.3,35248.0,35.32,35.32,35.27,35.3,35248.0
2017-03-06 11:10:00,35.31,35.4,35.31,35.4,63710.0,35.31,35.4,35.31,35.4,63710.0
2017-03-06 11:15:00,35.39,35.43,35.37,35.41,36920.0,35.39,35.43,35.37,35.41,36920.0
2017-03-06 11:20:00,35.41,35.43,35.37,35.41,28298.0,35.41,35.43,35.37,35.41,28298.0
2017-03-06 11:25:00,35.41,35.45,35.4,35.44,23686.0,35.41,35.45,35.4,35.44,23686.0
2017-03-06 11:30:00,35.43,35.44,35.37,35.38,37236.0,35.43,35.44,35.37,35.38,37236.0
2017-03-06 11:35:00,35.38,35.39,35.35,35.35,45690.0,35.38,35.39,35.35,35.35,45690.0
2017-03-06 11:40:00,35.34,35.41,35.34,35.4,19762.0,35.34,35.41,35.34,35.4,19762.0
2017-03-06 11:45:00,35.4,35.4,35.33,35.35,23620.0,35.4,35.4,35.33,35.35,23620.0
2017-03-06 11:50:00,35.35,35.37,35.3,35.31,32914.0,35.35,35.37,35.3,35.31,32914.0
2017-03-06 11:55:00,35.3,35.34,35.26,35.31,29608.0,35.3,35.34,35.26,35.31,29608.0
2017-03-06 12:00:00,35.31,35.38,35.31,35.38,10396.0,35.31,35.38,35.31,35.38,10396.0
2017-03-06 12:05:00,35.38,35.43,35.36,35.4,13666.0,35.38,35.43,35.36,35.4,13666.0
2017-03-06 12:10:00,35.38,35.38,35.33,35.33,26686.0,35.38,35.38,35.33,35.33,26686.0
2017-03-06 12:15:00,35.35,35.36,35.32,35.33,11572.0,35.35,35.36,35.32,35.33,11572.0
2017-03-06 12:20:00,35.35,35.36,35.32,35.34,16096.0,35.35,35.36,35.32,35.34,16096.0
2017-03-06 12:25:00,35.35,35.37,35.33,35.33,14124.0,35.35,35.37,35.33,35.33,14124.0
2017-03-06 12:30:00,35.34,35.35,35.32,35.32,14624.0,35.34,35.35,35.32,35.32,14624.0
2017-03-06 12:35:00,35.33,35.37,35.32,35.35,21504.0,35.33,35.37,35.32,35.35,21504.0
2017-03-06 12:40:00,35.35,35.43,35.35,35.43,46852.0,35.35,35.43,35.35,35.43,46852.0
2017-03-06 12:45:00,35.42,35.45,35.4,35.43,12010.0,35.42,35.45,35.4,35.43,12010.0
2017-03-06 12:50:00,35.43,35.5,35.43,35.48,6364.0,35.43,35.5,35.43,35.48,6364.0
2017-03-06 12:55:00,35.5,35.5,35.48,35.49,13798.0,35.5,35.5,35.48,35.49,13798.0
2017-03-06 13:00:00,35.5,35.51,35.49,35.49,38116.0,35.5,35.51,35.49,35.49,38116.0
2017-03-06 13:05:00,35.49,35.51,35.48,35.49,21238.0,35.49,35.51,35.48,35.49,21238.0
2017-03-06 13:10:00,35.5,35.52,35.49,35.49,33594.0,35.5,35.52,35.49,35.49,33594.0
2017-03-06 13:15:00,35.5,35.51,35.49,35.49,25004.0,35.5,35.51,35.49,35.49,25004.0
2017-03-06 13:20:00,35.49,35.52,35.49,35.51,27750.0,35.49,35.52,35.49,35.51,27750.0
2017-03-06 13:25:00,35.51,35.55,35.51,35.55,68638.0,35.51,35.55,35.51,35.55,68638.0
2017-03-06 13:30:00,35.56,35.64,35.56,35.59,26256.0,35.56,35.64,35.56,35.59,26256.0
2017-03-06 13:35:00,35.58,35.58,35.57,35.58,11800.0,35.58,35.58,35.57,35.58,11800.0
2017-03-06 13:40:00,35.57,35.58,35.55,35.55,20032.0,35.57,35.58,35.55,35.55,20032.0
2017-03-06 13:45:00,35.55,35.56,35.52,35.52,8502.0,35.55,35.56,35.52,35.52,8502.0
2017-03-06 13:50:00,35.52,35.56,35.52,35.54,10452.0,35.52,35.56,35.52,35.54,10452.0
2017-03-06 13:55:00,35.53,35.57,35.52,35.57,11836.0,35.53,35.57,35.52,35.57,11836.0
2017-03-06 14:00:00,35.57,35.57,35.52,35.52,10400.0,35.57,35.57,35.52,35.52,10400.0
2017-03-06 14:05:00,35.53,35.56,35.52,35.52,51548.0,35.53,35.56,35.52,35.52,51548.0
2017-03-06 14:10:00,35.53,35.53,35.5,35.52,77556.0,35.53,35.53,35.5,35.52,77556.0
2017-03-06 14:15:00,35.52,35.53,35.49,35.52,125286.0,35.52,35.53,35.49,35.52,125286.0
2017-03-06 14:20:00,35.52,35.52,35.49,35.51,59018.0,35.52,35.52,35.49,35.51,59018.0
2017-03-06 14:25:00,35.51,35.55,35.49,35.49,52162.0,35.51,35.55,35.49,35.49,52162.0
2017-03-06 14:30:00,35.49,35.54,35.49,35.52,24426.0,35.49,35.54,35.49,35.52,24426.0
2017-03-06 14:35:00,35.52,35.54,35.52,35.53,19314.0,35.52,35.54,35.52,35.53,19314.0
2017-03-06 14:40:00,35.53,35.53,35.5,35.51,27098.0,35.53,35.53,35.5,35.51,27098.0
2017-03-06 14:45:00,35.52,35.53,35.52,35.52,23886.0,35.52,35.53,35.52,35.52,23886.0
2017-03-06 14:50:00,35.52,35.56,35.52,35.54,30786.0,35.52,35.56,35.52,35.54,30786.0
2017-03-06 14:55:00,35.54,35.56,35.51,35.56,28536.0,35.54,35.56,35.51,35.56,28536.0
2017-03-06 15:00:00,35.56,35.57,35.53,35.54,19262.0,35.56,35.57,35.53,35.54,19262.0
2017-03-06 15:05:00,35.55,35.55,35.49,35.51,13986.0,35.55,35.55,35.49,35.51,13986.0
2017-03-06 15:10:00,35.5,35.5,35.47,35.49,20450.0,35.5,35.5,35.47,35.49,20450.0
2017-03-06 15:15:00,35.49,35.51,35.49,35.5,35356.0,35.49,35.51,35.49,35.5,35356.0
2017-03-06 15:20:00,35.5,35.52,35.49,35.51,27236.0,35.5,35.52,35.49,35.51,27236.0
2017-03-06 15:25:00,35.52,35.52,35.49,35.49,18598.0,35.52,35.52,35.49,35.49,18598.0
2017-03-06 15:30:00,35.49,35.51,35.49,35.49,26648.0,35.49,35.51,35.49,35.49,26648.0
2017-03-06 15:35:00,35.49,35.54,35.49,35.53,33122.0,35.49,35.54,35.49,35.53,33122.0
2017-03-06 15:40:00,35.53,35.55,35.51,35.55,41004.0,35.53,35.55,35.51,35.55,41004.0
2017-03-06 15:45:00,35.55,35.55,35.49,35.5,71646.0,35.55,35.55,35.49,35.5,71646.0
2017-03-06 15:50:00,35.5,35.53,35.49,35.52,50208.0,35.5,35.53,35.49,35.52,50208.0
2017-03-06 15:55:00,35.52,35.52,35.48,35.48,87400.0,35.52,35.52,35.48,35.48,87400.0
2017-03-07 09:30:00,35.5,35.59,35.33,35.49,50304.0,35.5,35.59,35.33,35.49,50304.0
2017-03-07 09:35:00,35.41,35.5,35.23,35.44,82428.0,35.41,35.5,35.23,35.44,82428.0
2017-03-07 09:40:00,35.41,35.52,35.37,35.45,9930.0,35.41,35.52,35.37,35.45,9930.0
2017-03-07 09:45:00,35.38,35.44,35.34,35.38,27646.0,35.38,35.44,35.34,35.38,27646.0
2017-03-07 09:50:00,35.39,35.4,35.33,35.38,34896.0,35.39,35.4,35.33,35.38,34896.0
2017-03-07 09:55:00,35.39,35.43,35.35,35.4,33514.0,35.39,35.43,35.35,35.4,33514.0
2017-03-07 10:00:00,35.4,35.44,35.35,35.43,30948.0,35.4,35.44,35.35,35.43,30948.0
2017-03-07 10:05:00,35.43,35.49,35.42,35.44,58524.0,35.43,35.49,35.42,35.44,58524.0
2017-03-07 10:10:00,35.43,35.44,35.21,35.27,37012.0,35.43,35.44,35.21,35.27,37012.0
2017-03-07 10:15:00,35.27,35.42,35.23,35.38,27210.0,35.27,35.42,35.23,35.38,27210.0
2017-03-07 10:20:00,35.39,35.51,35.38,35.48,27600.0,35.39,35.51,35.38,35.48,27600.0
2017-03-07 10:25:00,35.49,35.51,35.44,35.48,24496.0,35.49,35.51,35.44,35.48,24496.0
2017-03-07 10:30:00,35.48,35.5,35.43,35.46,13824.0,35.48,35.5,35.43,35.46,13824.0
2017-03-07 10:35:00,35.48,35.51,35.47,35.49,15800.0,35.48,35.51,35.47,35.49,15800.0
2017-03-07 10:40:00,35.49,35.51,35.44,35.46,18314.0,35.49,35.51,35.44,35.46,18314.0
2017-03-07 10:45:00,35.46,35.5,35.38,35.38,20732.0,35.46,35.5,35.38,35.38,20732.0
2017-03-07 10:50:00,35.41,35.46,35.38,35.41,7000.0,35.41,35.46,35.38,35.41,7000.0
2017-03-07 10:55:00,35.45,35.45,35.39,35.4,10256.0,35.45,35.45,35.39,35.4,10256.0
2017-03-07 11:00:00,35.4,35.47,35.39,35.46,12416.0,35.4,35.47,35.39,35.46,12416.0
2017-03-07 11:05:00,35.46,35.5,35.46,35.48,9200.0,35.46,35.5,35.46,35.48,9200.0
2017-03-07 11:10:00,35.49,35.5,35.41,35.46,29004.0,35.49,35.5,35.41,35.46,29004.0
2017-03-07 11:15:00,35.46,35.51,35.46,35.49,11152.0,35.46,35.51,35.46,35.49,11152.0
2017-03-07 11:20:00,35.49,35.49,35.44,35.45,11372.0,35.49,35.49,35.44,35.45,11372.0
2017-03-07 11:25:00,35.46,35.47,35.38,35.4,15400.0,35.46,35.47,35.38,35.4,15400.0
2017-03-07 11:30:00,35.4,35.42,35.38,35.42,11378.0,35.4,35.42,35.38,35.42,11378.0
2017-03-07 11:35:00,35.42,35.45,35.41,35.45,5386.0,35.42,35.45,35.41,35.45,5386.0
2017-03-07 11:40:00,35.45,35.48,35.43,35.48,16112.0,35.45,35.48,35.43,35.48,16112.0
2017-03-07 11:45:00,35.48,35.48,35.44,35.46,13922.0,35.48,35.48,35.44,35.46,13922.0
2017-03-07 11:50:00,35.48,35.5,35.46,35.46,27480.0,35.48,35.5,35.46,35.46,27480.0
2017-03-07 11:55:00,35.48,35.51,35.47,35.49,30462.0,35.48,35.51,35.47,35.49,30462.0
2017-03-07 12:00:00,35.49,35.5,35.45,35.47,56362.0,35.49,35.5,35.45,35.47,56362.0
2017-03-07 12:05:00,35.48,35.49,35.44,35.44,7800.0,35.48,35.49,35.44,35.44,7800.0
2017-03-07 12:10:00,35.45,35.46,35.43,35.43,5876.0,35.45,35.46,35.43,35.43,5876.0
2017-03-07 12:15:00,35.44,35.45,35.43,35.45,5890.0,35.44,35.45,35.43,35.45,5890.0
2017-03-07 12:20:00,35.45,35.45,35.43,35.44,11160.0,35.45,35.45,35.43,35.44,11160.0
2017-03-07 12:25:00,35.44,35.49,35.44,35.48,5774.0,35.44,35.49,35.44,35.48,5774.0
2017-03-07 12:30:00,35.47,35.47,35.45,35.45,17636.0,35.47,35.47,35.45,35.45,17636.0
2017-03-07 12:35:00,35.45,35.47,35.42,35.47,19346.0,35.45,35.47,35.42,35.47,19346.0
2017-03-07 12:40:00,35.46,35.52,35.46,35.52,23870.0,35.46,35.52,35.46,35.52,23870.0
2017-03-07 12:45:00,35.52,35.52,35.49,35.49,15656.0,35.52,35.52,35.49,35.49,15656.0
2017-03-07 12:50:00,35.5,35.55,35.5,35.55,15402.0,35.5,35.55,35.5,35.55,15402.0
2017-03-07 12:55:00,35.55,35.57,35.54,35.57,14042.0,35.55,35.57,35.54,35.57,14042.0
2017-03-07 13:00:00,35.55,35.58,35.54,35.55,21714.0,35.55,35.58,35.54,35.55,21714.0
2017-03-07 13:05:00,35.55,35.56,35.48,35.52,62144.0,35.55,35.56,35.48,35.52,62144.0
2017-03-07 13:10:00,35.52,35.52,35.48,35.49,17528.0,35.52,35.52,35.48,35.49,17528.0
2017-03-07 13:15:00,35.5,35.51,35.49,35.51,9424.0,35.5,35.51,35.49,35.51,9424.0
2017-03-07 13:20:00,35.51,35.51,35.49,35.49,5546.0,35.51,35.51,35.49,35.49,5546.0
2017-03-07 13:25:00,35.49,35.49,35.47,35.49,13434.0,35.49,35.49,35.47,35.49,13434.0
2017-03-07 13:30:00,35.48,35.5,35.47,35.48,10266.0,35.48,35.5,35.47,35.48,10266.0
2017-03-07 13:35:00,35.49,35.49,35.43,35.43,16672.0,35.49,35.49,35.43,35.43,16672.0
2017-03-07 13:40:00,35.43,35.46,35.41,35.46,10726.0,35.43,35.46,35.41,35.46,10726.0
2017-03-07 13:45:00,35.47,35.47,35.42,35.44,14346.0,35.47,35.47,35.42,35.44,14346.0
2017-03-07 13:50:00,35.44,35.44,35.39,35.42,6624.0,35.44,35.44,35.39,35.42,6624.0
2017-03-07 13:55:00,35.42,35.42,35.38,35.39,15184.0,35.42,35.42,35.38,35.39,15184.0
2017-03-07 14:00:00,35.39,35.41,35.38,35.38,15952.0,35.39,35.41,35.38,35.38,15952.0
2017-03-07 14:05:00,35.38,35.4,35.38,35.38,11832.0,35.38,35.4,35.38,35.38,11832.0
2017-03-07 14:10:00,35.37,35.38,35.35,35.35,8228.0,35.37,35.38,35.35,35.35,8228.0
2017-03-07 14:15:00,35.36,35.37,35.32,35.34,14312.0,35.36,35.37,35.32,35.34,14312.0
2017-03-07 14:20:00,35.35,35.36,35.35,35.35,2600.0,35.35,35.36,35.35,35.35,2600.0
2017-03-07 14:25:00,35.37,35.39,35.37,35.39,11820.0,35.37,35.39,35.37,35.39,11820.0
2017-03-07 14:30:00,35.38,35.38,35.33,35.35,10276.0,35.38,35.38,35.33,35.35,10276.0
2017-03-07 14:35:00,35.35,35.37,35.33,35.35,12990.0,35.35,35.37,35.33,35.35,12990.0
2017-03-07 14:40:00,35.34,35.37,35.33,35.34,20382.0,35.34,35.37,35.33,35.34,20382.0
2017-03-07 14:45:00,35.33,35.34,35.28,35.31,15060.0,35.33,35.34,35.28,35.31,15060.0
2017-03-07 14:50:00,35.31,35.33,35.29,35.3,18890.0,35.31,35.33,35.29,35.3,18890.0
2017-03-07 14:55:00,35.31,35.33,35.27,35.33,94958.0,35.31,35.33,35.27,35.33,94958.0
2017-03-07 15:00:00,35.34,35.34,35.27,35.3,73950.0,35.34,35.34,35.27,35.3,73950.0
2017-03-07 15:05:00,35.3,35.31,35.28,35.3,16666.0,35.3,35.31,35.28,35.3,16666.0
2017-03-07 15:10:00,35.3,35.35,35.3,35.34,28828.0,35.3,35.35,35.3,35.34,28828.0
2017-03-07 15:15:00,35.34,35.34,35.31,35.34,42394.0,35.34,35.34,35.31,35.34,42394.0
2017-03-07 15:20:00,35.33,35.34,35.31,35.33,30888.0,35.33,35.34,35.31,35.33,30888.0
2017-03-07 15:25:00,35.33,35.35,35.3,35.3,39318.0,35.33,35.35,35.3,35.3,39318.0
2017-03-07 15:30:00,35.3,35.33,35.3,35.3,28266.0,35.3,35.33,35.3,35.3,28266.0
2017-03-07 15:35:00,35.31,35.34,35.29,35.29,27784.0,35.31,35.34,35.29,35.29,27784.0
2017-03-07 15:40:00,35.29,35.3,35.27,35.3,43222.0,35.29,35.3,35.27,35.3,43222.0
2017-03-07 15:45:00,35.3,35.3,35.25,35.29,45296.0,35.3,35.3,35.25,35.29,45296.0
2017-03-07 15:50:00,35.29,35.29,35.27,35.28,30840.0,35.29,35.29,35.27,35.28,30840.0
2017-03-07 15:55:00,35.28,35.29,35.26,35.28,81854.0,35.28,35.29,35.26,35.28,81854.0
2017-03-08 09:30:00,35.28,35.45,35.24,35.38,31932.0,35.28,35.45,35.24,35.38,31932.0
2017-03-08 09:35:00,35.4,35.49,35.39,35.47,18846.0,35.4,35.49,35.39,35.47,18846.0
2017-03-08 09:40:00,35.42,35.45,35.35,35.41,23274.0,35.42,35.45,35.35,35.41,23274.0
2017-03-08 09:45:00,35.41,35.48,35.38,35.45,18074.0,35.41,35.48,35.38,35.45,18074.0
2017-03-08 09:50:00,35.45,35.46,35.38,35.42,27498.0,35.45,35.46,35.38,35.42,27498.0
2017-03-08 09:55:00,35.42,35.44,35.42,35.44,2822.0,35.42,35.44,35.42,35.44,2822.0
2017-03-08 10:00:00,35.42,35.51,35.42,35.48,40860.0,35.42,35.51,35.42,35.48,40860.0
2017-03-08 10:05:00,35.49,35.54,35.44,35.49,26950.0,35.49,35.54,35.44,35.49,26950.0
2017-03-08 10:10:00,35.49,35.51,35.41,35.48,29114.0,35.49,35.51,35.41,35.48,29114.0
2017-03-08 10:15:00,35.49,35.5,35.46,35.48,21448.0,35.49,35.5,35.46,35.48,21448.0
2017-03-08 10:20:00,35.48,35.51,35.44,35.46,26698.0,35.48,35.51,35.44,35.46,26698.0
2017-03-08 10:25:00,35.46,35.57,35.46,35.57,14404.0,35.46,35.57,35.46,35.57,14404.0
2017-03-08 10:30:00,35.55,35.57,35.46,35.46,14638.0,35.55,35.57,35.46,35.46,14638.0
2017-03-08 10:35:00,35.47,35.51,35.45,35.49,14020.0,35.47,35.51,35.45,35.49,14020.0
2017-03-08 10:40:00,35.49,35.51,35.46,35.46,21666.0,35.49,35.51,35.46,35.46,21666.0
2017-03-08 10:45:00,35.47,35.49,35.44,35.46,9196.0,35.47,35.49,35.44,35.46,9196.0
2017-03-08 10:50:00,35.48,35.52,35.43,35.44,11904.0,35.48,35.52,35.43,35.44,11904.0
2017-03-08 10:55:00,35.42,35.48,35.41,35.48,7600.0,35.42,35.48,35.41,35.48,7600.0
2017-03-08 11:00:00,35.48,35.51,35.48,35.49,12986.0,35.48,35.51,35.48,35.49,12986.0
2017-03-08 11:05:00,35.49,35.5,35.43,35.49,17316.0,35.49,35.5,35.43,35.49,17316.0
2017-03-08 11:10:00,35.49,35.5,35.44,35.48,17560.0,35.49,35.5,35.44,35.48,17560.0
2017-03-08 11:15:00,35.47,35.52,35.47,35.51,67816.0,35.47,35.52,35.47,35.51,67816.0
2017-03-08 11:20:00,35.51,35.52,35.49,35.5,27886.0,35.51,35.52,35.49,35.5,27886.0
2017-03-08 11:25:00,35.51,35.54,35.48,35.53,51224.0,35.51,35.54,35.48,35.53,51224.0
2017-03-08 11:30:00,35.52,35.52,35.49,35.51,13080.0,35.52,35.52,35.49,35.51,13080.0
2017-03-08 11:35:00,35.5,35.51,35.49,35.49,8202.0,35.5,35.51,35.49,35.49,8202.0
2017-03-08 11:40:00,35.49,35.5,35.44,35.45,22926.0,35.49,35.5,35.44,35.45,22926.0
2017-03-08 11:45:00,35.46,35.47,35.43,35.47,8400.0,35.46,35.47,35.43,35.47,8400.0
2017-03-08 11:50:00,35.49,35.49,35.44,35.44,3880.0,35.49,35.49,35.44,35.44,3880.0
2017-03-08 11:55:00,35.45,35.49,35.45,35.49,8314.0,35.45,35.49,35.45,35.49,8314.0
2017-03-08 12:00:00,35.51,35.53,35.46,35.49,22112.0,35.51,35.53,35.46,35.49,22112.0
2017-03-08 12:05:00,35.48,35.49,35.45,35.48,18890.0,35.48,35.49,35.45,35.48,18890.0
2017-03-08 12:10:00,35.47,35.47,35.44,35.44,8900.0,35.47,35.47,35.44,35.44,8900.0
2017-03-08 12:15:00,35.45,35.46,35.44,35.45,13800.0,35.45,35.46,35.44,35.45,13800.0
2017-03-08 12:20:00,35.44,35.47,35.43,35.47,5800.0,35.44,35.47,35.43,35.47,5800.0
2017-03-08 12:25:00,35.47,35.47,35.44,35.46,17408.0,35.47,35.47,35.44,35.46,17408.0
2017-03-08 12:30:00,35.46,35.47,35.45,35.45,13202.0,35.46,35.47,35.45,35.45,13202.0
2017-03-08 12:35:00,35.45,35.46,35.45,35.46,3828.0,35.45,35.46,35.45,35.46,3828.0
2017-03-08 12:40:00,35.47,35.49,35.46,35.49,6600.0,35.47,35.49,35.46,35.49,6600.0
2017-03-08 12:45:00,35.47,35.49,35.46,35.49,7156.0,35.47,35.49,35.46,35.49,7156.0
2017-03-08 12:50:00,35.48,35.48,35.46,35.48,5684.0,35.48,35.48,35.46,35.48,5684.0
2017-03-08 12:55:00,35.46,35.51,35.46,35.5,58938.0,35.46,35.51,35.46,35.5,58938.0
2017-03-08 13:00:00,35.49,35.52,35.47,35.48,15118.0,35.49,35.52,35.47,35.48,15118.0
2017-03-08 13:05:00,35.49,35.5,35.49,35.49,11000.0,35.49,35.5,35.49,35.49,11000.0
2017-03-08 13:10:00,35.49,35.5,35.47,35.49,15300.0,35.49,35.5,35.47,35.49,15300.0
2017-03-08 13:15:00,35.5,35.5,35.49,35.5,34310.0,35.5,35.5,35.49,35.5,34310.0
2017-03-08 13:20:00,35.5,35.57,35.5,35.57,26276.0,35.5,35.57,35.5,35.57,26276.0
2017-03-08 13:25:00,35.57,35.57,35.52,35.53,5346.0,35.57,35.57,35.52,35.53,5346.0
2017-03-08 13:30:00,35.54,35.56,35.52,35.55,8136.0,35.54,35.56,35.52,35.55,8136.0
2017-03-08 13:35:00,35.56,35.58,35.53,35.57,12000.0,35.56,35.58,35.53,35.57,12000.0
2017-03-08 13:40:00,35.58,35.58,35.53,35.55,6104.0,35.58,35.58,35.53,35.55,6104.0
2017-03-08 13:45:00,35.54,35.55,35.51,35.53,14738.0,35.54,35.55,35.51,35.53,14738.0
2017-03-08 13:50:00,35.53,35.54,35.51,35.51,8560.0,35.53,35.54,35.51,35.51,8560.0
2017-03-08 13:55:00,35.51,35.52,35.49,35.51,4424.0,35.51,35.52,35.49,35.51,4424.0
2017-03-08 14:00:00,35.51,35.51,35.49,35.49,4400.0,35.51,35.51,35.49,35.49,4400.0
2017-03-08 14:05:00,35.52,35.53,35.47,35.47,23360.0,35.52,35.53,35.47,35.47,23360.0
2017-03-08 14:10:00,35.47,35.48,35.45,35.47,15694.0,35.47,35.48,35.45,35.47,15694.0
2017-03-08 14:15:00,35.49,35.49,35.45,35.45,5274.0,35.49,35.49,35.45,35.45,5274.0
2017-03-08 14:20:00,35.45,35.46,35.44,35.45,5000.0,35.45,35.46,35.44,35.45,5000.0
2017-03-08 14:25:00,35.46,35.46,35.44,35.45,9036.0,35.46,35.46,35.44,35.45,9036.0
2017-03-08 14:30:00,35.44,35.44,35.36,35.38,26566.0,35.44,35.44,35.36,35.38,26566.0
2017-03-08 14:35:00,35.38,35.38,35.34,35.36,8214.0,35.38,35.38,35.34,35.36,8214.0
2017-03-08 14:40:00,35.35,35.37,35.33,35.35,7408.0,35.35,35.37,35.33,35.35,7408.0
2017-03-08 14:45:00,35.35,35.39,35.34,35.35,16228.0,35.35,35.39,35.34,35.35,16228.0
2017-03-08 14:50:00,35.38,35.38,35.33,35.33,27472.0,35.38,35.38,35.33,35.33,27472.0
2017-03-08 14:55:00,35.33,35.35,35.32,35.32,13668.0,35.33,35.35,35.32,35.32,13668.0
2017-03-08 15:00:00,35.33,35.37,35.31,35.35,36314.0,35.33,35.37,35.31,35.35,36314.0
2017-03-08 15:05:00,35.35,35.35,35.31,35.31,31300.0,35.35,35.35,35.31,35.31,31300.0
2017-03-08 15:10:00,35.32,35.33,35.3,35.31,18418.0,35.32,35.33,35.3,35.31,18418.0
2017-03-08 15:15:00,35.3,35.31,35.25,35.26,29244.0,35.3,35.31,35.25,35.26,29244.0
2017-03-08 15:20:00,35.27,35.28,35.25,35.28,27878.0,35.27,35.28,35.25,35.28,27878.0
2017-03-08 15:25:00,35.27,35.28,35.27,35.27,35590.0,35.27,35.28,35.27,35.27,35590.0
2017-03-08 15:30:00,35.27,35.29,35.23,35.27,49084.0,35.27,35.29,35.23,35.27,49084.0
2017-03-08 15:35:00,35.26,35.29,35.24,35.27,50596.0,35.26,35.29,35.24,35.27,50596.0
2017-03-08 15:40:00,35.27,35.29,35.24,35.26,50026.0,35.27,35.29,35.24,35.26,50026.0
2017-03-08 15:45:00,35.26,35.27,35.23,35.24,64912.0,35.26,35.27,35.23,35.24,64912.0
2017-03-08 15:50:00,35.24,35.24,35.16,35.18,115010.0,35.24,35.24,35.16,35.18,115010.0
2017-03-08 15:55:00,35.18,35.19,35.11,35.12,442046.0,35.18,35.19,35.11,35.12,442046.0
2017-03-09 09:30:00,35.24,35.35,35.16,35.34,34368.0,35.24,35.35,35.16,35.34,34368.0
2017-03-09 09:35:00,35.26,35.34,35.22,35.22,10582.0,35.26,35.34,35.22,35.22,10582.0
2017-03-09 09:40:00,35.27,35.27,35.18,35.23,4076.0,35.27,35.27,35.18,35.23,4076.0
2017-03-09 09:45:00,35.23,35.23,35.13,35.13,22010.0,35.23,35.23,35.13,35.13,22010.0
2017-03-09 09:50:00,35.13,35.13,35.06,35.06,33888.0,35.13,35.13,35.06,35.06,33888.0
2017-03-09 09:55:00,35.07,35.08,34.97,35.05,51960.0,35.07,35.08,34.97,35.05,51960.0
2017-03-09 10:00:00,35.07,35.2,35.02,35.13,117894.0,35.07,35.2,35.02,35.13,117894.0
2017-03-09 10:05:00,35.13,35.16,35.07,35.08,60392.0,35.13,35.16,35.07,35.08,60392.0
2017-03-09 10:10:00,35.1,35.12,35.05,35.06,42766.0,35.1,35.12,35.05,35.06,42766.0
2017-03-09 10:15:00,35.06,35.1,35.05,35.08,29104.0,35.06,35.1,35.05,35.08,29104.0
2017-03-09 10:20:00,35.09,35.1,35.05,35.06,20978.0,35.09,35.1,35.05,35.06,20978.0
2017-03-09 10:25:00,35.05,35.1,35.05,35.1,18776.0,35.05,35.1,35.05,35.1,18776.0
2017-03-09 10:30:00,35.11,35.12,35.05,35.07,32818.0,35.11,35.12,35.05,35.07,32818.0
2017-03-09 10:35:00,35.06,35.07,35.02,35.05,87438.0,35.06,35.07,35.02,35.05,87438.0
2017-03-09 10:40:00,35.05,35.08,35.02,35.03,24000.0,35.05,35.08,35.02,35.03,24000.0
2017-03-09 10:45:00,35.07,35.09,35.05,35.06,23772.0,35.07,35.09,35.05,35.06,23772.0
2017-03-09 10:50:00,35.06,35.08,35.01,35.01,68432.0,35.06,35.08,35.01,35.01,68432.0
2017-03-09 10:55:00,35.03,35.09,35.02,35.05,37040.0,35.03,35.09,35.02,35.05,37040.0
2017-03-09 11:00:00,35.05,35.05,34.99,34.99,32400.0,35.05,35.05,34.99,34.99,32400.0
2017-03-09 11:05:00,35.01,35.04,35.01,35.02,39694.0,35.01,35.04,35.01,35.02,39694.0
2017-03-09 11:10:00,35.02,35.05,34.99,35.05,27514.0,35.02,35.05,34.99,35.05,27514.0
2017-03-09 11:15:00,35.04,35.05,35.02,35.05,18898.0,35.04,35.05,35.02,35.05,18898.0
2017-03-09 11:20:00,35.05,35.06,35.01,35.01,22000.0,35.05,35.06,35.01,35.01,22000.0
2017-03-09 11:25:00,35.02,35.08,35.02,35.06,27200.0,35.02,35.08,35.02,35.06,27200.0
2017-03-09 11:30:00,35.07,35.1,35.05,35.06,40182.0,35.07,35.1,35.05,35.06,40182.0
2017-03-09 11:35:00,35.07,35.09,35.05,35.08,24188.0,35.07,35.09,35.05,35.08,24188.0
2017-03-09 11:40:00,35.08,35.09,35.05,35.08,44654.0,35.08,35.09,35.05,35.08,44654.0
2017-03-09 11:45:00,35.08,35.09,35.05,35.07,30616.0,35.08,35.09,35.05,35.07,30616.0
2017-03-09 11:50:00,35.08,35.09,35.05,35.05,31834.0,35.08,35.09,35.05,35.05,31834.0
2017-03-09 11:55:00,35.05,35.06,35.02,35.03,30756.0,35.05,35.06,35.02,35.03,30756.0
2017-03-09 12:00:00,35.04,35.05,35.02,35.04,16342.0,35.04,35.05,35.02,35.04,16342.0
2017-03-09 12:05:00,35.02,35.02,34.99,35.02,22534.0,35.02,35.02,34.99,35.02,22534.0
2017-03-09 12:10:00,35.02,35.04,35.02,35.02,20790.0,35.02,35.04,35.02,35.02,20790.0
2017-03-09 12:15:00,35.02,35.04,35.01,35.02,18452.0,35.02,35.04,35.01,35.02,18452.0
2017-03-09 12:20:00,35.02,35.03,35.0,35.01,10326.0,35.02,35.03,35.0,35.01,10326.0
2017-03-09 12:25:00,35.02,35.03,35.0,35.0,23796.0,35.02,35.03,35.0,35.0,23796.0
2017-03-09 12:30:00,35.0,35.01,34.99,35.0,16044.0,35.0,35.01,34.99,35.0,16044.0
2017-03-09 12:35:00,34.99,35.02,34.99,35.02,12418.0,34.99,35.02,34.99,35.02,12418.0
2017-03-09 12:40:00,35.02,35.05,35.01,35.04,25200.0,35.02,35.05,35.01,35.04,25200.0
2017-03-09 12:45:00,35.04,35.05,35.02,35.05,19600.0,35.04,35.05,35.02,35.05,19600.0
2017-03-09 12:50:00,35.05,35.06,35.02,35.05,18786.0,35.05,35.06,35.02,35.05,18786.0
2017-03-09 12:55:00,35.05,35.09,35.05,35.08,35278.0,35.05,35.09,35.05,35.08,35278.0
2017-03-09 13:00:00,35.12,35.13,35.08,35.13,28110.0,35.12,35.13,35.08,35.13,28110.0
2017-03-09 13:05:00,35.13,35.13,35.08,35.09,29990.0,35.13,35.13,35.08,35.09,29990.0
2017-03-09 13:10:00,35.1,35.1,35.08,35.09,32904.0,35.1,35.1,35.08,35.09,32904.0
2017-03-09 13:15:00,35.1,35.1,35.07,35.09,21004.0,35.1,35.1,35.07,35.09,21004.0
2017-03-09 13:20:00,35.09,35.09,35.05,35.06,21144.0,35.09,35.09,35.05,35.06,21144.0
2017-03-09 13:25:00,35.06,35.07,35.02,35.04,11600.0,35.06,35.07,35.02,35.04,11600.0
2017-03-09 13:30:00,35.04,35.04,34.99,35.02,18208.0,35.04,35.04,34.99,35.02,18208.0
2017-03-09 13:35:00,35.0,35.02,34.98,34.99,18428.0,35.0,35.02,34.98,34.99,18428.0
2017-03-09 13:40:00,34.99,35.02,34.98,35.02,12200.0,34.99,35.02,34.98,35.02,12200.0
2017-03-09 13:45:00,35.02,35.02,34.99,35.01,17440.0,35.02,35.02,34.99,35.01,17440.0
2017-03-09 13:50:00,35.01,35.02,34.99,35.01,15320.0,35.01,35.02,34.99,35.01,15320.0
2017-03-09 13:55:00,35.01,35.01,34.96,34.97,17448.0,35.01,35.01,34.96,34.97,17448.0
2017-03-09 14:00:00,34.96,34.98,34.87,34.88,29192.0,34.96,34.98,34.87,34.88,29192.0
2017-03-09 14:05:00,34.88,34.88,34.82,34.83,40594.0,34.88,34.88,34.82,34.83,40594.0
2017-03-09 14:10:00,34.83,34.84,34.75,34.76,55716.0,34.83,34.84,34.75,34.76,55716.0
2017-03-09 14:15:00,34.77,34.77,34.73,34.76,30960.0,34.77,34.77,34.73,34.76,30960.0
2017-03-09 14:20:00,34.76,34.8,34.76,34.76,35268.0,34.76,34.8,34.76,34.76,35268.0
2017-03-09 14:25:00,34.76,34.77,34.71,34.73,91424.0,34.76,34.77,34.71,34.73,91424.0
2017-03-09 14:30:00,34.73,34.78,34.73,34.76,58732.0,34.73,34.78,34.73,34.76,58732.0
2017-03-09 14:35:00,34.77,34.81,34.75,34.77,92092.0,34.77,34.81,34.75,34.77,92092.0
2017-03-09 14:40:00,34.77,34.77,34.69,34.7,51142.0,34.77,34.77,34.69,34.7,51142.0
2017-03-09 14:45:00,34.72,34.72,34.69,34.7,36884.0,34.72,34.72,34.69,34.7,36884.0
2017-03-09 14:50:00,34.7,34.72,34.68,34.7,26684.0,34.7,34.72,34.68,34.7,26684.0
2017-03-09 14:55:00,34.7,34.72,34.67,34.67,71028.0,34.7,34.72,34.67,34.67,71028.0
2017-03-09 15:00:00,34.68,34.68,34.63,34.65,106914.0,34.68,34.68,34.63,34.65,106914.0
2017-03-09 15:05:00,34.65,34.68,34.65,34.66,103366.0,34.65,34.68,34.65,34.66,103366.0
2017-03-09 15:10:00,34.67,34.74,34.65,34.74,64620.0,34.67,34.74,34.65,34.74,64620.0
2017-03-09 15:15:00,34.74,34.8,34.74,34.79,30042.0,34.74,34.8,34.74,34.79,30042.0
2017-03-09 15:20:00,34.78,34.79,34.74,34.75,46926.0,34.78,34.79,34.74,34.75,46926.0
2017-03-09 15:25:00,34.75,34.8,34.75,34.8,32828.0,34.75,34.8,34.75,34.8,32828.0
2017-03-09 15:30:00,34.8,34.84,34.79,34.84,52560.0,34.8,34.84,34.79,34.84,52560.0
2017-03-09 15:35:00,34.84,34.85,34.79,34.8,73752.0,34.84,34.85,34.79,34.8,73752.0
2017-03-09 15:40:00,34.8,34.81,34.79,34.81,72662.0,34.8,34.81,34.79,34.81,72662.0
2017-03-09 15:45:00,34.81,34.83,34.8,34.8,85580.0,34.81,34.83,34.8,34.8,85580.0
2017-03-09 15:50:00,34.8,34.8,34.76,34.77,127788.0,34.8,34.8,34.76,34.77,127788.0
2017-03-09 15:55:00,34.77,34.79,34.76,34.79,164142.0,34.77,34.79,34.76,34.79,164142.0
2017-03-10 09:30:00,34.74,35.02,34.74,34.97,76046.0,34.74,35.02,34.74,34.97,76046.0
2017-03-10 09:35:00,35.07,35.07,34.92,34.99,18600.0,35.07,35.07,34.92,34.99,18600.0
2017-03-10 09:40:00,34.99,35.09,34.92,35.05,14306.0,34.99,35.09,34.92,35.05,14306.0
2017-03-10 09:45:00,34.98,35.12,34.97,35.02,32400.0,34.98,35.12,34.97,35.02,32400.0
2017-03-10 09:50:00,35.0,35.09,35.0,35.04,21820.0,35.0,35.09,35.0,35.04,21820.0
2017-03-10 09:55:00,35.04,35.05,34.96,35.02,18900.0,35.04,35.05,34.96,35.02,18900.0
2017-03-10 10:00:00,35.03,35.04,34.93,34.93,18286.0,35.03,35.04,34.93,34.93,18286.0
2017-03-10 10:05:00,34.92,34.94,34.87,34.92,15928.0,34.92,34.94,34.87,34.92,15928.0
2017-03-10 10:10:00,34.92,34.92,34.84,34.87,69974.0,34.92,34.92,34.84,34.87,69974.0
2017-03-10 10:15:00,34.86,34.88,34.72,34.74,11674.0,34.86,34.88,34.72,34.74,11674.0
2017-03-10 10:20:00,34.74,34.81,34.74,34.76,87756.0,34.74,34.81,34.74,34.76,87756.0
2017-03-10 10:25:00,34.76,34.78,34.65,34.67,25156.0,34.76,34.78,34.65,34.67,25156.0
2017-03-10 10:30:00,34.67,34.68,34.62,34.65,33156.0,34.67,34.68,34.62,34.65,33156.0
2017-03-10 10:35:00,34.67,34.7,34.63,34.69,15600.0,34.67,34.7,34.63,34.69,15600.0
2017-03-10 10:40:00,34.69,34.7,34.64,34.68,31200.0,34.69,34.7,34.64,34.68,31200.0
2017-03-10 10:45:00,34.67,34.67,34.63,34.63,26678.0,34.67,34.67,34.63,34.63,26678.0
2017-03-10 10:50:00,34.62,34.62,34.51,34.52,54950.0,34.62,34.62,34.51,34.52,54950.0
2017-03-10 10:55:00,34.52,34.52,34.43,34.44,26166.0,34.52,34.52,34.43,34.44,26166.0
2017-03-10 11:00:00,34.44,34.46,34.34,34.35,63112.0,34.44,34.46,34.34,34.35,63112.0
2017-03-10 11:05:00,34.34,34.38,34.21,34.23,96912.0,34.34,34.38,34.21,34.23,96912.0
2017-03-10 11:10:00,34.23,34.34,34.23,34.34,96138.0,34.23,34.34,34.23,34.34,96138.0
2017-03-10 11:15:00,34.34,34.41,34.24,34.39,107312.0,34.34,34.41,34.24,34.39,107312.0
2017-03-10 11:20:00,34.41,34.47,34.35,34.35,56812.0,34.41,34.47,34.35,34.35,56812.0
2017-03-10 11:25:00,34.34,34.46,34.32,34.46,71804.0,34.34,34.46,34.32,34.46,71804.0
2017-03-10 11:30:00,34.46,34.49,34.37,34.41,114482.0,34.46,34.49,34.37,34.41,114482.0
2017-03-10 11:35:00,34.43,34.5,34.41,34.47,65704.0,34.43,34.5,34.41,34.47,65704.0
2017-03-10 11:40:00,34.47,34.48,34.44,34.45,43996.0,34.47,34.48,34.44,34.45,43996.0
2017-03-10 11:45:00,34.46,34.49,34.42,34.46,67060.0,34.46,34.49,34.42,34.46,67060.0
2017-03-10 11:50:00,34.47,34.5,34.44,34.47,37714.0,34.47,34.5,34.44,34.47,37714.0
2017-03-10 11:55:00,34.45,34.5,34.43,34.5,66418.0,34.45,34.5,34.43,34.5,66418.0
2017-03-10 12:00:00,34.5,34.5,34.41,34.43,45336.0,34.5,34.5,34.41,34.43,45336.0
2017-03-10 12:05:00,34.43,34.48,34.41,34.48,59786.0,34.43,34.48,34.41,34.48,59786.0
2017-03-10 12:10:00,34.48,34.49,34.34,34.4,46456.0,34.48,34.49,34.34,34.4,46456.0
2017-03-10 12:15:00,34.41,34.42,34.34,34.34,46432.0,34.41,34.42,34.34,34.34,46432.0
2017-03-10 12:20:00,34.37,34.48,34.35,34.48,25628.0,34.37,34.48,34.35,34.48,25628.0
2017-03-10 12:25:00,34.48,34.49,34.43,34.43,24322.0,34.48,34.49,34.43,34.43,24322.0
2017-03-10 12:30:00,34.45,34.48,34.43,34.43,30900.0,34.45,34.48,34.43,34.43,30900.0
2017-03-10 12:35:00,34.43,34.5,34.42,34.49,34820.0,34.43,34.5,34.42,34.49,34820.0
2017-03-10 12:40:00,34.49,34.49,34.43,34.45,26380.0,34.49,34.49,34.43,34.45,26380.0
2017-03-10 12:45:00,34.47,34.47,34.44,34.45,15960.0,34.47,34.47,34.44,34.45,15960.0
2017-03-10 12:50:00,34.46,34.48,34.44,34.44,17692.0,34.46,34.48,34.44,34.44,17692.0
2017-03-10 12:55:00,34.44,34.44,34.38,34.41,20500.0,34.44,34.44,34.38,34.41,20500.0
2017-03-10 13:00:00,34.41,34.41,34.31,34.33,36382.0,34.41,34.41,34.31,34.33,36382.0
2017-03-10 13:05:00,34.33,34.34,34.27,34.3,24900.0,34.33,34.34,34.27,34.3,24900.0
2017-03-10 13:10:00,34.3,34.31,34.15,34.18,78028.0,34.3,34.31,34.15,34.18,78028.0
2017-03-10 13:15:00,34.18,34.22,34.13,34.16,65616.0,34.18,34.22,34.13,34.16,65616.0
2017-03-10 13:20:00,34.17,34.22,34.12,34.21,89820.0,34.17,34.22,34.12,34.21,89820.0
2017-03-10 13:25:00,34.22,34.22,34.16,34.18,55396.0,34.22,34.22,34.16,34.18,55396.0
2017-03-10 13:30:00,34.18,34.24,34.18,34.23,39390.0,34.18,34.24,34.18,34.23,39390.0
2017-03-10 13:35:00,34.25,34.32,34.24,34.28,33704.0,34.25,34.32,34.24,34.28,33704.0
2017-03-10 13:40:00,34.29,34.29,34.18,34.19,54998.0,34.29,34.29,34.18,34.19,54998.0
2017-03-10 13:45:00,34.18,34.2,34.13,34.14,53504.0,34.18,34.2,34.13,34.14,53504.0
2017-03-10 13:50:00,34.14,34.19,34.13,34.19,39700.0,34.14,34.19,34.13,34.19,39700.0
2017-03-10 13:55:00,34.2,34.2,34.13,34.15,45586.0,34.2,34.2,34.13,34.15,45586.0
2017-03-10 14:00:00,34.16,34.22,34.13,34.21,46666.0,34.16,34.22,34.13,34.21,46666.0
2017-03-10 14:05:00,34.22,34.24,34.19,34.24,44916.0,34.22,34.24,34.19,34.24,44916.0
2017-03-10 14:10:00,34.24,34.26,34.24,34.25,173506.0,34.24,34.26,34.24,34.25,173506.0
2017-03-10 14:15:00,34.25,34.25,34.2,34.2,73434.0,34.25,34.25,34.2,34.2,73434.0
2017-03-10 14:20:00,34.2,34.2,34.12,34.16,44566.0,34.2,34.2,34.12,34.16,44566.0
2017-03-10 14:25:00,34.16,34.19,34.1,34.13,110984.0,34.16,34.19,34.1,34.13,110984.0
2017-03-10 14:30:00,34.13,34.2,34.13,34.18,81180.0,34.13,34.2,34.13,34.18,81180.0
2017-03-10 14:35:00,34.18,34.19,34.16,34.17,59008.0,34.18,34.19,34.16,34.17,59008.0
2017-03-10 14:40:00,34.17,34.18,34.17,34.17,35284.0,34.17,34.18,34.17,34.17,35284.0
2017-03-10 14:45:00,34.17,34.17,34.13,34.13,56388.0,34.17,34.17,34.13,34.13,56388.0
2017-03-10 14:50:00,34.13,34.2,34.12,34.13,83564.0,34.13,34.2,34.12,34.13,83564.0
2017-03-10 14:55:00,34.13,34.15,34.07,34.15,125618.0,34.13,34.15,34.07,34.15,125618.0
2017-03-10 15:00:00,34.15,34.18,34.11,34.14,131574.0,34.15,34.18,34.11,34.14,131574.0
2017-03-10 15:05:00,34.14,34.16,34.07,34.1,114620.0,34.14,34.16,34.07,34.1,114620.0
2017-03-10 15:10:00,34.1,34.19,34.1,34.19,60788.0,34.1,34.19,34.1,34.19,60788.0
2017-03-10 15:15:00,34.19,34.23,34.18,34.23,48792.0,34.19,34.23,34.18,34.23,48792.0
2017-03-10 15:20:00,34.23,34.25,34.22,34.22,82968.0,34.23,34.25,34.22,34.22,82968.0
2017-03-10 15:25:00,34.21,34.24,34.21,34.22,105556.0,34.21,34.24,34.21,34.22,105556.0
2017-03-10 15:30:00,34.22,34.23,34.14,34.14,115762.0,34.22,34.23,34.14,34.14,115762.0
2017-03-10 15:35:00,34.14,34.2,34.14,34.16,111408.0,34.14,34.2,34.14,34.16,111408.0
2017-03-10 15:40:00,34.17,34.17,34.13,34.16,123508.0,34.17,34.17,34.13,34.16,123508.0
2017-03-10 15:45:00,34.16,34.2,34.15,34.19,172890.0,34.16,34.2,34.15,34.19,172890.0
2017-03-10 15:50:00,34.19,34.21,34.18,34.21,268254.0,34.19,34.21,34.18,34.21,268254.0
2017-03-10 15:55:00,34.21,34.21,34.17,34.21,278430.0,34.21,34.21,34.17,34.21,278430.0
2017-03-13 09:30:00,34.26,34.32,33.88,33.96,136248.0,34.26,34.32,33.88,33.96,136248.0
2017-03-13 09:35:00,33.99,34.12,33.98,34.1,37776.0,33.99,34.12,33.98,34.1,37776.0
2017-03-13 09:40:00,34.1,34.16,34.02,34.09,42480.0,34.1,34.16,34.02,34.09,42480.0
2017-03-13 09:45:00,34.1,34.13,34.06,34.09,57528.0,34.1,34.13,34.06,34.09,57528.0
2017-03-13 09:50:00,34.09,34.16,34.05,34.07,88590.0,34.09,34.16,34.05,34.07,88590.0
2017-03-13 09:55:00,34.04,34.07,34.02,34.03,22146.0,34.04,34.07,34.02,34.03,22146.0
2017-03-13 10:00:00,34.03,34.06,33.99,34.04,50360.0,34.03,34.06,33.99,34.04,50360.0
2017-03-13 10:05:00,34.05,34.1,34.05,34.09,74176.0,34.05,34.1,34.05,34.09,74176.0
2017-03-13 10:10:00,34.09,34.27,34.09,34.18,157840.0,34.09,34.27,34.09,34.18,157840.0
2017-03-13 10:15:00,34.18,34.21,34.15,34.17,64498.0,34.18,34.21,34.15,34.17,64498.0
2017-03-13 10:20:00,34.17,34.19,34.13,34.14,47710.0,34.17,34.19,34.13,34.14,47710.0
2017-03-13 10:25:00,34.15,34.19,34.14,34.16,48896.0,34.15,34.19,34.14,34.16,48896.0
2017-03-13 10:30:00,34.16,34.21,34.15,34.19,54678.0,34.16,34.21,34.15,34.19,54678.0
2017-03-13 10:35:00,34.19,34.26,34.19,34.26,81416.0,34.19,34.26,34.19,34.26,81416.0
2017-03-13 10:40:00,34.26,34.33,34.24,34.3,95148.0,34.26,34.33,34.24,34.3,95148.0
2017-03-13 10:45:00,34.3,34.32,34.2,34.26,73018.0,34.3,34.32,34.2,34.26,73018.0
2017-03-13 10:50:00,34.26,34.26,34.15,34.16,36636.0,34.26,34.26,34.15,34.16,36636.0
2017-03-13 10:55:00,34.16,34.27,34.16,34.27,9800.0,34.16,34.27,34.16,34.27,9800.0
2017-03-13 11:00:00,34.27,34.38,34.27,34.34,38944.0,34.27,34.38,34.27,34.34,38944.0
2017-03-13 11:05:00,34.33,34.33,34.28,34.31,20656.0,34.33,34.33,34.28,34.31,20656.0
2017-03-13 11:10:00,34.31,34.31,34.29,34.3,32024.0,34.31,34.31,34.29,34.3,32024.0
2017-03-13 11:15:00,34.3,34.31,34.28,34.3,21950.0,34.3,34.31,34.28,34.3,21950.0
2017-03-13 11:20:00,34.3,34.32,34.27,34.32,35948.0,34.3,34.32,34.27,34.32,35948.0
2017-03-13 11:25:00,34.32,34.35,34.29,34.34,21688.0,34.32,34.35,34.29,34.34,21688.0
2017-03-13 11:30:00,34.34,34.37,34.34,34.36,37906.0,34.34,34.37,34.34,34.36,37906.0
2017-03-13 11:35:00,34.36,34.45,34.36,34.44,25714.0,34.36,34.45,34.36,34.44,25714.0
2017-03-13 11:40:00,34.45,34.47,34.42,34.47,32704.0,34.45,34.47,34.42,34.47,32704.0
2017-03-13 11:45:00,34.47,34.5,34.45,34.49,40518.0,34.47,34.5,34.45,34.49,40518.0
2017-03-13 11:50:00,34.48,34.55,34.48,34.55,77086.0,34.48,34.55,34.48,34.55,77086.0
2017-03-13 11:55:00,34.54,34.63,34.54,34.63,31588.0,34.54,34.63,34.54,34.63,31588.0
2017-03-13 12:00:00,34.62,34.7,34.61,34.7,33682.0,34.62,34.7,34.61,34.7,33682.0
2017-03-13 12:05:00,34.71,34.72,34.69,34.7,28708.0,34.71,34.72,34.69,34.7,28708.0
2017-03-13 12:10:00,34.7,34.7,34.67,34.68,25008.0,34.7,34.7,34.67,34.68,25008.0
2017-03-13 12:15:00,34.68,34.68,34.64,34.66,34490.0,34.68,34.68,34.64,34.66,34490.0
2017-03-13 12:20:00,34.65,34.67,34.6,34.64,108844.0,34.65,34.67,34.6,34.64,108844.0
2017-03-13 12:25:00,34.65,34.68,34.63,34.63,38888.0,34.65,34.68,34.63,34.63,38888.0
2017-03-13 12:30:00,34.63,34.67,34.61,34.62,21700.0,34.63,34.67,34.61,34.62,21700.0
2017-03-13 12:35:00,34.6,34.7,34.6,34.68,18814.0,34.6,34.7,34.6,34.68,18814.0
2017-03-13 12:40:00,34.68,34.7,34.67,34.69,17548.0,34.68,34.7,34.67,34.69,17548.0
2017-03-13 12:45:00,34.7,34.7,34.68,34.7,14600.0,34.7,34.7,34.68,34.7,14600.0
2017-03-13 12:50:00,34.7,34.71,34.64,34.66,11536.0,34.7,34.71,34.64,34.66,11536.0
2017-03-13 12:55:00,34.67,34.73,34.66,34.7,21746.0,34.67,34.73,34.66,34.7,21746.0
2017-03-13 13:00:00,34.71,34.74,34.68,34.74,31106.0,34.71,34.74,34.68,34.74,31106.0
2017-03-13 13:05:00,34.73,34.74,34.67,34.67,31602.0,34.73,34.74,34.67,34.67,31602.0
2017-03-13 13:10:00,34.67,34.68,34.64,34.68,13520.0,34.67,34.68,34.64,34.68,13520.0
2017-03-13 13:15:00,34.67,34.67,34.63,34.66,19180.0,34.67,34.67,34.63,34.66,19180.0
2017-03-13 13:20:00,34.67,34.71,34.67,34.7,25680.0,34.67,34.71,34.67,34.7,25680.0
2017-03-13 13:25:00,34.7,34.72,34.69,34.69,19210.0,34.7,34.72,34.69,34.69,19210.0
2017-03-13 13:30:00,34.69,34.7,34.66,34.7,11902.0,34.69,34.7,34.66,34.7,11902.0
2017-03-13 13:35:00,34.7,34.73,34.69,34.73,16536.0,34.7,34.73,34.69,34.73,16536.0
2017-03-13 13:40:00,34.73,34.76,34.71,34.73,16412.0,34.73,34.76,34.71,34.73,16412.0
2017-03-13 13:45:00,34.73,34.73,34.69,34.7,13858.0,34.73,34.73,34.69,34.7,13858.0
2017-03-13 13:50:00,34.69,34.71,34.69,34.71,10856.0,34.69,34.71,34.69,34.71,10856.0
2017-03-13 13:55:00,34.72,34.74,34.69,34.74,23332.0,34.72,34.74,34.69,34.74,23332.0
2017-03-13 14:00:00,34.73,34.74,34.71,34.71,44290.0,34.73,34.74,34.71,34.71,44290.0
2017-03-13 14:05:00,34.71,34.72,34.68,34.71,26532.0,34.71,34.72,34.68,34.71,26532.0
2017-03-13 14:10:00,34.7,34.74,34.69,34.73,29246.0,34.7,34.74,34.69,34.73,29246.0
2017-03-13 14:15:00,34.72,34.73,34.7,34.72,17550.0,34.72,34.73,34.7,34.72,17550.0
2017-03-13 14:20:00,34.72,34.72,34.69,34.7,19006.0,34.72,34.72,34.69,34.7,19006.0
2017-03-13 14:25:00,34.7,34.73,34.7,34.7,19164.0,34.7,34.73,34.7,34.7,19164.0
2017-03-13 14:30:00,34.7,34.72,34.68,34.69,27990.0,34.7,34.72,34.68,34.69,27990.0
2017-03-13 14:35:00,34.7,34.73,34.7,34.7,29804.0,34.7,34.73,34.7,34.7,29804.0
2017-03-13 14:40:00,34.7,34.7,34.66,34.68,14202.0,34.7,34.7,34.66,34.68,14202.0
2017-03-13 14:45:00,34.67,34.72,34.67,34.72,18942.0,34.67,34.72,34.67,34.72,18942.0
2017-03-13 14:50:00,34.71,34.72,34.68,34.71,40248.0,34.71,34.72,34.68,34.71,40248.0
2017-03-13 14:55:00,34.71,34.8,34.7,34.79,37422.0,34.71,34.8,34.7,34.79,37422.0
2017-03-13 15:00:00,34.79,34.79,34.77,34.79,37822.0,34.79,34.79,34.77,34.79,37822.0
2017-03-13 15:05:00,34.79,34.83,34.77,34.82,38326.0,34.79,34.83,34.77,34.82,38326.0
2017-03-13 15:10:00,34.82,34.85,34.82,34.84,27828.0,34.82,34.85,34.82,34.84,27828.0
2017-03-13 15:15:00,34.84,34.84,34.78,34.81,38066.0,34.84,34.84,34.78,34.81,38066.0
2017-03-13 15:20:00,34.81,34.83,34.79,34.8,30864.0,34.81,34.83,34.79,34.8,30864.0
2017-03-13 15:25:00,34.8,34.81,34.77,34.77,27200.0,34.8,34.81,34.77,34.77,27200.0
2017-03-13 15:30:00,34.77,34.8,34.77,34.79,40024.0,34.77,34.8,34.77,34.79,40024.0
2017-03-13 15:35:00,34.78,34.8,34.75,34.77,36952.0,34.78,34.8,34.75,34.77,36952.0
2017-03-13 15:40:00,34.76,34.77,34.75,34.77,36840.0,34.76,34.77,34.75,34.77,36840.0
2017-03-13 15:45:00,34.77,34.79,34.65,34.71,134472.0,34.77,34.79,34.65,34.71,134472.0
2017-03-13 15:50:00,34.71,34.72,34.7,34.71,108858.0,34.71,34.72,34.7,34.71,108858.0
2017-03-13 15:55:00,34.71,34.74,34.7,34.72,165648.0,34.71,34.74,34.7,34.72,165648.0
2017-03-14 09:30:00,34.38,34.54,34.22,34.22,71444.0,34.38,34.54,34.22,34.22,71444.0
2017-03-14 09:35:00,34.19,34.19,33.84,34.02,43276.0,34.19,34.19,33.84,34.02,43276.0
2017-03-14 09:40:00,34.05,34.18,34.02,34.09,47990.0,34.05,34.18,34.02,34.09,47990.0
2017-03-14 09:45:00,34.06,34.09,33.98,33.98,32038.0,34.06,34.09,33.98,33.98,32038.0
2017-03-14 09:50:00,33.98,33.98,33.78,33.94,22238.0,33.98,33.98,33.78,33.94,22238.0
2017-03-14 09:55:00,33.95,34.05,33.95,34.05,8092.0,33.95,34.05,33.95,34.05,8092.0
2017-03-14 10:00:00,34.05,34.05,33.94,33.99,28402.0,34.05,34.05,33.94,33.99,28402.0
2017-03-14 10:05:00,33.97,34.02,33.97,34.01,35996.0,33.97,34.02,33.97,34.01,35996.0
2017-03-14 10:10:00,33.99,34.05,33.99,33.99,35586.0,33.99,34.05,33.99,33.99,35586.0
2017-03-14 10:15:00,33.99,34.07,33.97,34.0,23600.0,33.99,34.07,33.97,34.0,23600.0
2017-03-14 10:20:00,33.99,34.02,33.99,33.99,14482.0,33.99,34.02,33.99,33.99,14482.0
2017-03-14 10:25:00,33.99,34.06,33.95,34.02,74606.0,33.99,34.06,33.95,34.02,74606.0
2017-03-14 10:30:00,33.99,34.02,33.98,34.0,38838.0,33.99,34.02,33.98,34.0,38838.0
2017-03-14 10:35:00,34.01,34.1,34.01,34.06,14952.0,34.01,34.1,34.01,34.06,14952.0
2017-03-14 10:40:00,34.06,34.09,34.0,34.01,21278.0,34.06,34.09,34.0,34.01,21278.0
2017-03-14 10:45:00,34.02,34.05,34.0,34.01,22580.0,34.02,34.05,34.0,34.01,22580.0
2017-03-14 10:50:00,34.01,34.1,34.0,34.01,19318.0,34.01,34.1,34.0,34.01,19318.0
2017-03-14 10:55:00,34.01,34.02,33.99,34.0,35242.0,34.01,34.02,33.99,34.0,35242.0
2017-03-14 11:00:00,34.02,34.07,34.01,34.03,8510.0,34.02,34.07,34.01,34.03,8510.0
2017-03-14 11:05:00,34.03,34.05,34.0,34.0,12480.0,34.03,34.05,34.0,34.0,12480.0
2017-03-14 11:10:00,34.0,34.05,33.99,34.03,21844.0,34.0,34.05,33.99,34.03,21844.0
2017-03-14 11:15:00,34.02,34.07,34.01,34.05,12900.0,34.02,34.07,34.01,34.05,12900.0
2017-03-14 11:20:00,34.05,34.07,34.04,34.06,29182.0,34.05,34.07,34.04,34.06,29182.0
2017-03-14 11:25:00,34.06,34.08,34.05,34.08,25620.0,34.06,34.08,34.05,34.08,25620.0
2017-03-14 11:30:00,34.07,34.09,34.07,34.09,117796.0,34.07,34.09,34.07,34.09,117796.0
2017-03-14 11:35:00,34.1,34.17,34.1,34.13,26400.0,34.1,34.17,34.1,34.13,26400.0
2017-03-14 11:40:00,34.13,34.13,34.08,34.08,14218.0,34.13,34.13,34.08,34.08,14218.0
2017-03-14 11:45:00,34.08,34.15,34.08,34.15,5300.0,34.08,34.15,34.08,34.15,5300.0
2017-03-14 11:50:00,34.15,34.15,34.1,34.12,20378.0,34.15,34.15,34.1,34.12,20378.0
2017-03-14 11:55:00,34.13,34.13,34.06,34.08,29302.0,34.13,34.13,34.06,34.08,29302.0
2017-03-14 12:00:00,34.08,34.08,33.99,33.99,26328.0,34.08,34.08,33.99,33.99,26328.0
2017-03-14 12:05:00,34.0,34.02,33.97,33.98,7290.0,34.0,34.02,33.97,33.98,7290.0
2017-03-14 12:10:00,33.98,33.98,33.9,33.97,36118.0,33.98,33.98,33.9,33.97,36118.0
2017-03-14 12:15:00,33.96,33.99,33.93,33.93,21342.0,33.96,33.99,33.93,33.93,21342.0
2017-03-14 12:20:00,33.94,33.95,33.93,33.95,17544.0,33.94,33.95,33.93,33.95,17544.0
2017-03-14 12:25:00,33.95,34.0,33.95,33.99,8200.0,33.95,34.0,33.95,33.99,8200.0
2017-03-14 12:30:00,34.0,34.04,33.99,34.04,6458.0,34.0,34.04,33.99,34.04,6458.0
2017-03-14 12:35:00,34.02,34.03,33.96,33.96,11802.0,34.02,34.03,33.96,33.96,11802.0
2017-03-14 12:40:00,33.96,33.98,33.93,33.93,13404.0,33.96,33.98,33.93,33.93,13404.0
2017-03-14 12:45:00,33.93,33.96,33.9,33.9,15800.0,33.93,33.96,33.9,33.9,15800.0
2017-03-14 12:50:00,33.9,33.92,33.9,33.92,26970.0,33.9,33.92,33.9,33.92,26970.0
2017-03-14 12:55:00,33.92,33.92,33.9,33.91,24178.0,33.92,33.92,33.9,33.91,24178.0
2017-03-14 13:00:00,33.91,33.91,33.88,33.9,56638.0,33.91,33.91,33.88,33.9,56638.0
2017-03-14 13:05:00,33.9,33.91,33.83,33.84,27232.0,33.9,33.91,33.83,33.84,27232.0
2017-03-14 13:10:00,33.84,33.88,33.83,33.86,18308.0,33.84,33.88,33.83,33.86,18308.0
2017-03-14 13:15:00,33.87,33.88,33.84,33.86,10938.0,33.87,33.88,33.84,33.86,10938.0
2017-03-14 13:20:00,33.86,33.91,33.86,33.87,11700.0,33.86,33.91,33.86,33.87,11700.0
2017-03-14 13:25:00,33.87,33.9,33.85,33.89,11702.0,33.87,33.9,33.85,33.89,11702.0
2017-03-14 13:30:00,33.9,33.91,33.87,33.88,17750.0,33.9,33.91,33.87,33.88,17750.0
2017-03-14 13:35:00,33.88,33.89,33.86,33.86,13922.0,33.88,33.89,33.86,33.86,13922.0
2017-03-14 13:40:00,33.86,33.87,33.84,33.84,19234.0,33.86,33.87,33.84,33.84,19234.0
2017-03-14 13:45:00,33.83,33.83,33.81,33.82,14672.0,33.83,33.83,33.81,33.82,14672.0
2017-03-14 13:50:00,33.82,33.83,33.78,33.82,21574.0,33.82,33.83,33.78,33.82,21574.0
2017-03-14 13:55:00,33.82,33.83,33.82,33.83,12894.0,33.82,33.83,33.82,33.83,12894.0
2017-03-14 14:00:00,33.83,33.87,33.83,33.87,20032.0,33.83,33.87,33.83,33.87,20032.0
2017-03-14 14:05:00,33.88,33.9,33.87,33.88,23060.0,33.88,33.9,33.87,33.88,23060.0
2017-03-14 14:10:00,33.88,33.9,33.87,33.88,45962.0,33.88,33.9,33.87,33.88,45962.0
2017-03-14 14:15:00,33.88,33.89,33.87,33.88,74962.0,33.88,33.89,33.87,33.88,74962.0
2017-03-14 14:20:00,33.88,33.92,33.88,33.88,104234.0,33.88,33.92,33.88,33.88,104234.0
2017-03-14 14:25:00,33.88,33.89,33.85,33.88,119248.0,33.88,33.89,33.85,33.88,119248.0
2017-03-14 14:30:00,33.88,33.9,33.88,33.89,59470.0,33.88,33.9,33.88,33.89,59470.0
2017-03-14 14:35:00,33.88,33.91,33.85,33.86,61628.0,33.88,33.91,33.85,33.86,61628.0
2017-03-14 14:40:00,33.85,33.87,33.83,33.83,33406.0,33.85,33.87,33.83,33.83,33406.0
2017-03-14 14:45:00,33.84,33.84,33.83,33.84,10414.0,33.84,33.84,33.83,33.84,10414.0
2017-03-14 14:50:00,33.84,33.84,33.8,33.82,25098.0,33.84,33.84,33.8,33.82,25098.0
2017-03-14 14:55:00,33.83,33.87,33.82,33.87,13222.0,33.83,33.87,33.82,33.87,13222.0
2017-03-14 15:00:00,33.87,33.9,33.85,33.87,33706.0,33.87,33.9,33.85,33.87,33706.0
2017-03-14 15:05:00,33.87,33.88,33.87,33.88,20454.0,33.87,33.88,33.87,33.88,20454.0
2017-03-14 15:10:00,33.88,33.88,33.85,33.85,21554.0,33.88,33.88,33.85,33.85,21554.0
2017-03-14 15:15:00,33.85,33.85,33.84,33.85,61648.0,33.85,33.85,33.84,33.85,61648.0
2017-03-14 15:20:00,33.85,33.85,33.84,33.84,30614.0,33.85,33.85,33.84,33.84,30614.0
2017-03-14 15:25:00,33.85,33.85,33.84,33.85,52058.0,33.85,33.85,33.84,33.85,52058.0
2017-03-14 15:30:00,33.85,33.85,33.83,33.85,76826.0,33.85,33.85,33.83,33.85,76826.0
2017-03-14 15:35:00,33.85,33.85,33.8,33.8,78572.0,33.85,33.85,33.8,33.8,78572.0
2017-03-14 15:40:00,33.8,33.8,33.71,33.77,163402.0,33.8,33.8,33.71,33.77,163402.0
2017-03-14 15:45:00,33.77,33.81,33.77,33.79,96696.0,33.77,33.81,33.77,33.79,96696.0
2017-03-14 15:50:00,33.8,33.8,33.77,33.77,222276.0,33.8,33.8,33.77,33.77,222276.0
2017-03-14 15:55:00,33.77,33.79,33.74,33.75,381936.0,33.77,33.79,33.74,33.75,381936.0
2017-03-15 09:30:00,33.87,33.97,33.75,33.97,24908.0,33.87,33.97,33.75,33.97,24908.0
2017-03-15 09:35:00,33.97,34.04,33.93,33.93,5998.0,33.97,34.04,33.93,33.93,5998.0
2017-03-15 09:40:00,33.98,34.12,33.94,34.02,8946.0,33.98,34.12,33.94,34.02,8946.0
2017-03-15 09:45:00,34.02,34.14,34.02,34.1,41470.0,34.02,34.14,34.02,34.1,41470.0
2017-03-15 09:50:00,34.11,34.11,34.01,34.02,11006.0,34.11,34.11,34.01,34.02,11006.0
2017-03-15 09:55:00,34.02,34.03,33.99,33.99,9960.0,34.02,34.03,33.99,33.99,9960.0
2017-03-15 10:00:00,34.0,34.04,33.99,34.02,9602.0,34.0,34.04,33.99,34.02,9602.0
2017-03-15 10:05:00,34.05,34.05,34.01,34.02,13200.0,34.05,34.05,34.01,34.02,13200.0
2017-03-15 10:10:00,34.04,34.04,33.96,33.96,13936.0,34.04,34.04,33.96,33.96,13936.0
2017-03-15 10:15:00,33.97,33.97,33.93,33.97,12506.0,33.97,33.97,33.93,33.97,12506.0
2017-03-15 10:20:00,33.97,33.97,33.93,33.94,22300.0,33.97,33.97,33.93,33.94,22300.0
2017-03-15 10:25:00,33.94,33.95,33.93,33.95,28870.0,33.94,33.95,33.93,33.95,28870.0
2017-03-15 10:30:00,33.94,33.95,33.93,33.95,19900.0,33.94,33.95,33.93,33.95,19900.0
2017-03-15 10:35:00,33.95,33.95,33.93,33.93,36498.0,33.95,33.95,33.93,33.93,36498.0
2017-03-15 10:40:00,33.93,33.95,33.93,33.95,34054.0,33.93,33.95,33.93,33.95,34054.0
2017-03-15 10:45:00,33.95,33.97,33.94,33.96,36866.0,33.95,33.97,33.94,33.96,36866.0
2017-03-15 10:50:00,33.96,33.96,33.92,33.93,56884.0,33.96,33.96,33.92,33.93,56884.0
2017-03-15 10:55:00,33.93,33.94,33.89,33.9,37048.0,33.93,33.94,33.89,33.9,37048.0
2017-03-15 11:00:00,33.91,33.91,33.87,33.88,27588.0,33.91,33.91,33.87,33.88,27588.0
2017-03-15 11:05:00,33.89,33.94,33.89,33.94,107404.0,33.89,33.94,33.89,33.94,107404.0
2017-03-15 11:10:00,33.95,33.99,33.94,33.99,163920.0,33.95,33.99,33.94,33.99,163920.0
2017-03-15 11:15:00,33.99,33.99,33.93,33.94,76108.0,33.99,33.99,33.93,33.94,76108.0
2017-03-15 11:20:00,33.94,33.95,33.9,33.9,66366.0,33.94,33.95,33.9,33.9,66366.0
2017-03-15 11:25:00,33.9,33.95,33.9,33.94,28402.0,33.9,33.95,33.9,33.94,28402.0
2017-03-15 11:30:00,33.94,33.97,33.93,33.97,84418.0,33.94,33.97,33.93,33.97,84418.0
2017-03-15 11:35:00,33.96,33.99,33.95,33.97,86842.0,33.96,33.99,33.95,33.97,86842.0
2017-03-15 11:40:00,33.97,33.99,33.93,33.97,87936.0,33.97,33.99,33.93,33.97,87936.0
2017-03-15 11:45:00,33.98,33.99,33.96,33.97,21028.0,33.98,33.99,33.96,33.97,21028.0
2017-03-15 11:50:00,33.97,33.98,33.95,33.96,71538.0,33.97,33.98,33.95,33.96,71538.0
2017-03-15 11:55:00,33.97,33.98,33.96,33.97,94632.0,33.97,33.98,33.96,33.97,94632.0
2017-03-15 12:00:00,33.97,34.02,33.95,34.0,255660.0,33.97,34.02,33.95,34.0,255660.0
2017-03-15 12:05:00,33.99,34.02,33.97,33.99,101500.0,33.99,34.02,33.97,33.99,101500.0
2017-03-15 12:10:00,33.99,34.02,33.96,33.99,71924.0,33.99,34.02,33.96,33.99,71924.0
2017-03-15 12:15:00,34.0,34.01,33.97,33.99,59052.0,34.0,34.01,33.97,33.99,59052.0
2017-03-15 12:20:00,33.99,34.01,33.98,34.0,40602.0,33.99,34.01,33.98,34.0,40602.0
2017-03-15 12:25:00,34.0,34.11,33.99,34.05,121904.0,34.0,34.11,33.99,34.05,121904.0
2017-03-15 12:30:00,34.05,34.06,33.99,34.01,56562.0,34.05,34.06,33.99,34.01,56562.0
2017-03-15 12:35:00,34.02,34.07,34.01,34.03,77902.0,34.02,34.07,34.01,34.03,77902.0
2017-03-15 12:40:00,34.03,34.05,34.0,34.02,88136.0,34.03,34.05,34.0,34.02,88136.0
2017-03-15 12:45:00,34.02,34.02,33.99,34.0,61914.0,34.02,34.02,33.99,34.0,61914.0
2017-03-15 12:50:00,34.0,34.01,33.99,33.99,40138.0,34.0,34.01,33.99,33.99,40138.0
2017-03-15 12:55:00,34.0,34.01,33.99,33.99,39700.0,34.0,34.01,33.99,33.99,39700.0
2017-03-15 13:00:00,34.0,34.01,33.97,33.98,36844.0,34.0,34.01,33.97,33.98,36844.0
2017-03-15 13:05:00,33.98,33.98,33.97,33.97,19466.0,33.98,33.98,33.97,33.97,19466.0
2017-03-15 13:10:00,33.98,33.98,33.96,33.97,12808.0,33.98,33.98,33.96,33.97,12808.0
2017-03-15 13:15:00,33.97,33.98,33.95,33.95,19940.0,33.97,33.98,33.95,33.95,19940.0
2017-03-15 13:20:00,33.96,33.99,33.96,33.98,26104.0,33.96,33.99,33.96,33.98,26104.0
2017-03-15 13:25:00,33.98,33.98,33.97,33.98,24944.0,33.98,33.98,33.97,33.98,24944.0
2017-03-15 13:30:00,33.98,33.98,33.95,33.98,24482.0,33.98,33.98,33.95,33.98,24482.0
2017-03-15 13:35:00,33.98,33.99,33.98,33.98,26152.0,33.98,33.99,33.98,33.98,26152.0
2017-03-15 13:40:00,33.98,34.02,33.98,34.0,47480.0,33.98,34.02,33.98,34.0,47480.0
2017-03-15 13:45:00,34.01,34.04,34.0,34.01,50558.0,34.01,34.04,34.0,34.01,50558.0
2017-03-15 13:50:00,34.01,34.02,33.99,34.0,43400.0,34.01,34.02,33.99,34.0,43400.0
2017-03-15 13:55:00,34.0,34.02,33.98,34.0,43008.0,34.0,34.02,33.98,34.0,43008.0
2017-03-15 14:00:00,34.01,34.14,34.0,34.07,129520.0,34.01,34.14,34.0,34.07,129520.0
2017-03-15 14:05:00,34.09,34.1,34.02,34.04,146656.0,34.09,34.1,34.02,34.04,146656.0
2017-03-15 14:10:00,34.04,34.1,34.02,34.05,79124.0,34.04,34.1,34.02,34.05,79124.0
2017-03-15 14:15:00,34.07,34.08,34.05,34.07,35734.0,34.07,34.08,34.05,34.07,35734.0
2017-03-15 14:20:00,34.07,34.21,34.06,34.18,24360.0,34.07,34.21,34.06,34.18,24360.0
2017-03-15 14:25:00,34.19,34.24,34.18,34.24,14860.0,34.19,34.24,34.18,34.24,14860.0
2017-03-15 14:30:00,34.24,34.24,34.17,34.19,15604.0,34.24,34.24,34.17,34.19,15604.0
2017-03-15 14:35:00,34.19,34.2,34.13,34.17,37610.0,34.19,34.2,34.13,34.17,37610.0
2017-03-15 14:40:00,34.18,34.19,34.13,34.16,44702.0,34.18,34.19,34.13,34.16,44702.0
2017-03-15 14:45:00,34.16,34.2,34.15,34.16,61382.0,34.16,34.2,34.15,34.16,61382.0
2017-03-15 14:50:00,34.18,34.19,34.17,34.18,44232.0,34.18,34.19,34.17,34.18,44232.0
2017-03-15 14:55:00,34.18,34.24,34.18,34.23,21876.0,34.18,34.24,34.18,34.23,21876.0
2017-03-15 15:00:00,34.24,34.25,34.22,34.24,11536.0,34.24,34.25,34.22,34.24,11536.0
2017-03-15 15:05:00,34.24,34.25,34.22,34.25,16024.0,34.24,34.25,34.22,34.25,16024.0
2017-03-15 15:10:00,34.24,34.31,34.22,34.31,17176.0,34.24,34.31,34.22,34.31,17176.0
2017-03-15 15:15:00,34.3,34.33,34.27,34.31,37142.0,34.3,34.33,34.27,34.31,37142.0
2017-03-15 15:20:00,34.31,34.31,34.27,34.3,24488.0,34.31,34.31,34.27,34.3,24488.0
2017-03-15 15:25:00,34.3,34.31,34.27,34.3,32496.0,34.3,34.31,34.27,34.3,32496.0
2017-03-15 15:30:00,34.3,34.31,34.29,34.3,92576.0,34.3,34.31,34.29,34.3,92576.0
2017-03-15 15:35:00,34.3,34.31,34.29,34.3,73718.0,34.3,34.31,34.29,34.3,73718.0
2017-03-15 15:40:00,34.3,34.31,34.29,34.3,76978.0,34.3,34.31,34.29,34.3,76978.0
2017-03-15 15:45:00,34.29,34.31,34.24,34.27,90536.0,34.29,34.31,34.24,34.27,90536.0
2017-03-15 15:50:00,34.28,34.35,34.28,34.33,157936.0,34.28,34.35,34.28,34.33,157936.0
2017-03-15 15:55:00,34.34,34.34,34.27,34.27,214734.0,34.34,34.34,34.27,34.27,214734.0
2017-03-16 09:30:00,34.34,34.47,34.28,34.4,24556.0,34.34,34.47,34.28,34.4,24556.0
2017-03-16 09:35:00,34.4,34.41,34.29,34.29,10066.0,34.4,34.41,34.29,34.29,10066.0
2017-03-16 09:40:00,34.27,34.32,34.24,34.32,11670.0,34.27,34.32,34.24,34.32,11670.0
2017-03-16 09:45:00,34.27,34.32,34.24,34.27,17516.0,34.27,34.32,34.24,34.27,17516.0
2017-03-16 09:50:00,34.27,34.27,34.17,34.19,21720.0,34.27,34.27,34.17,34.19,21720.0
2017-03-16 09:55:00,34.19,34.27,34.17,34.27,15408.0,34.19,34.27,34.17,34.27,15408.0
2017-03-16 10:00:00,34.27,34.37,34.27,34.32,24052.0,34.27,34.37,34.27,34.32,24052.0
2017-03-16 10:05:00,34.31,34.35,34.31,34.32,18244.0,34.31,34.35,34.31,34.32,18244.0
2017-03-16 10:10:00,34.31,34.31,34.15,34.23,25756.0,34.31,34.31,34.15,34.23,25756.0
2017-03-16 10:15:00,34.24,34.27,34.19,34.21,20526.0,34.24,34.27,34.19,34.21,20526.0
2017-03-16 10:20:00,34.2,34.25,34.2,34.24,13894.0,34.2,34.25,34.2,34.24,13894.0
2017-03-16 10:25:00,34.24,34.28,34.24,34.26,10938.0,34.24,34.28,34.24,34.26,10938.0
2017-03-16 10:30:00,34.26,34.26,34.22,34.24,19018.0,34.26,34.26,34.22,34.24,19018.0
2017-03-16 10:35:00,34.24,34.24,34.2,34.21,18600.0,34.24,34.24,34.2,34.21,18600.0
2017-03-16 10:40:00,34.2,34.23,34.19,34.19,14116.0,34.2,34.23,34.19,34.19,14116.0
2017-03-16 10:45:00,34.19,34.22,34.19,34.22,10170.0,34.19,34.22,34.19,34.22,10170.0
2017-03-16 10:50:00,34.23,34.26,34.22,34.22,15882.0,34.23,34.26,34.22,34.22,15882.0
2017-03-16 10:55:00,34.22,34.23,34.15,34.16,46380.0,34.22,34.23,34.15,34.16,46380.0
2017-03-16 11:00:00,34.16,34.17,34.11,34.12,22826.0,34.16,34.17,34.11,34.12,22826.0
2017-03-16 11:05:00,34.11,34.15,34.11,34.15,13898.0,34.11,34.15,34.11,34.15,13898.0
2017-03-16 11:10:00,34.15,34.16,34.1,34.1,27450.0,34.15,34.16,34.1,34.1,27450.0
2017-03-16 11:15:00,34.1,34.13,34.09,34.09,12460.0,34.1,34.13,34.09,34.09,12460.0
2017-03-16 11:20:00,34.08,34.1,34.06,34.07,13388.0,34.08,34.1,34.06,34.07,13388.0
2017-03-16 11:25:00,34.07,34.09,34.02,34.04,14400.0,34.07,34.09,34.02,34.04,14400.0
2017-03-16 11:30:00,34.03,34.05,34.01,34.02,32088.0,34.03,34.05,34.01,34.02,32088.0
2017-03-16 11:35:00,34.02,34.05,34.02,34.04,13830.0,34.02,34.05,34.02,34.04,13830.0
2017-03-16 11:40:00,34.02,34.05,34.02,34.02,15722.0,34.02,34.05,34.02,34.02,15722.0
2017-03-16 11:45:00,34.03,34.06,34.02,34.04,25060.0,34.03,34.06,34.02,34.04,25060.0
2017-03-16 11:50:00,34.03,34.06,34.03,34.04,22440.0,34.03,34.06,34.03,34.04,22440.0
2017-03-16 11:55:00,34.05,34.11,34.05,34.1,11390.0,34.05,34.11,34.05,34.1,11390.0
2017-03-16 12:00:00,34.11,34.15,34.1,34.15,13180.0,34.11,34.15,34.1,34.15,13180.0
2017-03-16 12:05:00,34.14,34.14,34.13,34.13,8608.0,34.14,34.14,34.13,34.13,8608.0
2017-03-16 12:10:00,34.13,34.16,34.13,34.16,3860.0,34.13,34.16,34.13,34.16,3860.0
2017-03-16 12:15:00,34.17,34.19,34.16,34.18,9640.0,34.17,34.19,34.16,34.18,9640.0
2017-03-16 12:20:00,34.17,34.2,34.16,34.19,10200.0,34.17,34.2,34.16,34.19,10200.0
2017-03-16 12:25:00,34.2,34.24,34.2,34.21,8238.0,34.2,34.24,34.2,34.21,8238.0
2017-03-16 12:30:00,34.22,34.23,34.21,34.22,8442.0,34.22,34.23,34.21,34.22,8442.0
2017-03-16 12:35:00,34.22,34.23,34.18,34.18,5924.0,34.22,34.23,34.18,34.18,5924.0
2017-03-16 12:40:00,34.18,34.24,34.18,34.24,11578.0,34.18,34.24,34.18,34.24,11578.0
2017-03-16 12:45:00,34.23,34.23,34.21,34.21,6200.0,34.23,34.23,34.21,34.21,6200.0
2017-03-16 12:50:00,34.21,34.24,34.21,34.24,6200.0,34.21,34.24,34.21,34.24,6200.0
2017-03-16 12:55:00,34.24,34.29,34.24,34.28,12540.0,34.24,34.29,34.24,34.28,12540.0
2017-03-16 13:00:00,34.28,34.28,34.27,34.28,10976.0,34.28,34.28,34.27,34.28,10976.0
2017-03-16 13:05:00,34.27,34.29,34.26,34.26,13002.0,34.27,34.29,34.26,34.26,13002.0
2017-03-16 13:10:00,34.26,34.27,34.24,34.26,12810.0,34.26,34.27,34.24,34.26,12810.0
2017-03-16 13:15:00,34.26,34.35,34.24,34.28,64994.0,34.26,34.35,34.24,34.28,64994.0
2017-03-16 13:20:00,34.28,34.29,34.26,34.27,6370.0,34.28,34.29,34.26,34.27,6370.0
2017-03-16 13:25:00,34.27,34.29,34.27,34.29,14680.0,34.27,34.29,34.27,34.29,14680.0
2017-03-16 13:30:00,34.3,34.35,34.3,34.33,12576.0,34.3,34.35,34.3,34.33,12576.0
2017-03-16 13:35:00,34.33,34.34,34.32,34.34,8802.0,34.33,34.34,34.32,34.34,8802.0
2017-03-16 13:40:00,34.34,34.35,34.33,34.34,11914.0,34.34,34.35,34.33,34.34,11914.0
2017-03-16 13:45:00,34.34,34.35,34.33,34.35,5490.0,34.34,34.35,34.33,34.35,5490.0
2017-03-16 13:50:00,34.34,34.35,34.34,34.34,23368.0,34.34,34.35,34.34,34.34,23368.0
2017-03-16 13:55:00,34.33,34.33,34.27,34.31,9200.0,34.33,34.33,34.27,34.31,9200.0
2017-03-16 14:00:00,34.31,34.33,34.3,34.31,14538.0,34.31,34.33,34.3,34.31,14538.0
2017-03-16 14:05:00,34.31,34.35,34.3,34.33,16242.0,34.31,34.35,34.3,34.33,16242.0
2017-03-16 14:10:00,34.33,34.34,34.31,34.33,17228.0,34.33,34.34,34.31,34.33,17228.0
2017-03-16 14:15:00,34.32,34.33,34.27,34.32,15226.0,34.32,34.33,34.27,34.32,15226.0
2017-03-16 14:20:00,34.31,34.32,34.29,34.29,14340.0,34.31,34.32,34.29,34.29,14340.0
2017-03-16 14:25:00,34.29,34.32,34.29,34.32,9922.0,34.29,34.32,34.29,34.32,9922.0
2017-03-16 14:30:00,34.32,34.32,34.27,34.3,35994.0,34.32,34.32,34.27,34.3,35994.0
2017-03-16 14:35:00,34.28,34.32,34.27,34.27,48900.0,34.28,34.32,34.27,34.27,48900.0
2017-03-16 14:40:00,34.27,34.27,34.18,34.18,15200.0,34.27,34.27,34.18,34.18,15200.0
2017-03-16 14:45:00,34.17,34.18,34.16,34.18,6800.0,34.17,34.18,34.16,34.18,6800.0
2017-03-16 14:50:00,34.18,34.19,34.17,34.19,23496.0,34.18,34.19,34.17,34.19,23496.0
2017-03-16 14:55:00,34.19,34.21,34.18,34.21,17252.0,34.19,34.21,34.18,34.21,17252.0
2017-03-16 15:00:00,34.21,34.24,34.19,34.24,21816.0,34.21,34.24,34.19,34.24,21816.0
2017-03-16 15:05:00,34.23,34.29,34.22,34.27,24816.0,34.23,34.29,34.22,34.27,24816.0
2017-03-16 15:10:00,34.27,34.27,34.24,34.24,8428.0,34.27,34.27,34.24,34.24,8428.0
2017-03-16 15:15:00,34.24,34.27,34.24,34.27,19186.0,34.24,34.27,34.24,34.27,19186.0
2017-03-16 15:20:00,34.27,34.28,34.26,34.26,30724.0,34.27,34.28,34.26,34.26,30724.0
2017-03-16 15:25:00,34.26,34.26,34.22,34.22,27812.0,34.26,34.26,34.22,34.22,27812.0
2017-03-16 15:30:00,34.22,34.26,34.22,34.26,35038.0,34.22,34.26,34.22,34.26,35038.0
2017-03-16 15:35:00,34.26,34.26,34.2,34.2,92656.0,34.26,34.26,34.2,34.2,92656.0
2017-03-16 15:40:00,34.2,34.23,34.2,34.23,61832.0,34.2,34.23,34.2,34.23,61832.0
2017-03-16 15:45:00,34.23,34.26,34.22,34.26,63406.0,34.23,34.26,34.22,34.26,63406.0
2017-03-16 15:50:00,34.26,34.27,34.23,34.24,77418.0,34.26,34.27,34.23,34.24,77418.0
2017-03-16 15:55:00,34.24,34.3,34.23,34.29,175636.0,34.24,34.3,34.23,34.29,175636.0
2017-03-17 09:30:00,34.37,34.43,34.25,34.32,280740.0,34.37,34.43,34.25,34.32,280740.0
2017-03-17 09:35:00,34.33,34.38,34.32,34.32,5844.0,34.33,34.38,34.32,34.32,5844.0
2017-03-17 09:40:00,34.26,34.27,34.13,34.14,6782.0,34.26,34.27,34.13,34.14,6782.0
2017-03-17 09:45:00,34.15,34.29,34.15,34.29,11200.0,34.15,34.29,34.15,34.29,11200.0
2017-03-17 09:50:00,34.27,34.33,34.27,34.33,6772.0,34.27,34.33,34.27,34.33,6772.0
2017-03-17 09:55:00,34.31,34.35,34.28,34.35,7596.0,34.31,34.35,34.28,34.35,7596.0
2017-03-17 10:00:00,34.35,34.37,34.32,34.37,22776.0,34.35,34.37,34.32,34.37,22776.0
2017-03-17 10:05:00,34.38,34.38,34.34,34.35,46562.0,34.38,34.38,34.34,34.35,46562.0
2017-03-17 10:10:00,34.36,34.45,34.36,34.42,11052.0,34.36,34.45,34.36,34.42,11052.0
2017-03-17 10:15:00,34.41,34.44,34.38,34.44,15242.0,34.41,34.44,34.38,34.44,15242.0
2017-03-17 10:20:00,34.44,34.46,34.42,34.46,61582.0,34.44,34.46,34.42,34.46,61582.0
2017-03-17 10:25:00,34.48,34.57,34.44,34.57,56936.0,34.48,34.57,34.44,34.57,56936.0
2017-03-17 10:30:00,34.58,34.62,34.52,34.57,27118.0,34.58,34.62,34.52,34.57,27118.0
2017-03-17 10:35:00,34.58,34.63,34.52,34.6,92050.0,34.58,34.63,34.52,34.6,92050.0
2017-03-17 10:40:00,34.62,34.68,34.61,34.65,27630.0,34.62,34.68,34.61,34.65,27630.0
2017-03-17 10:45:00,34.65,34.7,34.63,34.69,42560.0,34.65,34.7,34.63,34.69,42560.0
2017-03-17 10:50:00,34.69,34.75,34.68,34.73,55358.0,34.69,34.75,34.68,34.73,55358.0
2017-03-17 10:55:00,34.72,34.72,34.65,34.71,21794.0,34.72,34.72,34.65,34.71,21794.0
2017-03-17 11:00:00,34.7,34.7,34.55,34.59,29036.0,34.7,34.7,34.55,34.59,29036.0
2017-03-17 11:05:00,34.59,34.6,34.57,34.58,18056.0,34.59,34.6,34.57,34.58,18056.0
2017-03-17 11:10:00,34.59,34.6,34.57,34.59,12712.0,34.59,34.6,34.57,34.59,12712.0
2017-03-17 11:15:00,34.58,34.63,34.58,34.63,17042.0,34.58,34.63,34.58,34.63,17042.0
2017-03-17 11:20:00,34.62,34.69,34.62,34.67,24802.0,34.62,34.69,34.62,34.67,24802.0
2017-03-17 11:25:00,34.66,34.68,34.61,34.66,32942.0,34.66,34.68,34.61,34.66,32942.0
2017-03-17 11:30:00,34.67,34.69,34.66,34.67,16294.0,34.67,34.69,34.66,34.67,16294.0
2017-03-17 11:35:00,34.66,34.66,34.62,34.66,15618.0,34.66,34.66,34.62,34.66,15618.0
2017-03-17 11:40:00,34.66,34.68,34.62,34.62,18046.0,34.66,34.68,34.62,34.62,18046.0
2017-03-17 11:45:00,34.61,34.68,34.6,34.63,53242.0,34.61,34.68,34.6,34.63,53242.0
2017-03-17 11:50:00,34.61,34.63,34.58,34.6,14050.0,34.61,34.63,34.58,34.6,14050.0
2017-03-17 11:55:00,34.6,34.63,34.6,34.63,14062.0,34.6,34.63,34.6,34.63,14062.0
2017-03-17 12:00:00,34.62,34.63,34.61,34.63,14042.0,34.62,34.63,34.61,34.63,14042.0
2017-03-17 12:05:00,34.63,34.65,34.6,34.64,66372.0,34.63,34.65,34.6,34.64,66372.0
2017-03-17 12:10:00,34.64,34.65,34.6,34.6,21748.0,34.64,34.65,34.6,34.6,21748.0
2017-03-17 12:15:00,34.6,34.61,34.56,34.56,6600.0,34.6,34.61,34.56,34.56,6600.0
2017-03-17 12:20:00,34.56,34.6,34.56,34.59,11288.0,34.56,34.6,34.56,34.59,11288.0
2017-03-17 12:25:00,34.58,34.59,34.56,34.57,9292.0,34.58,34.59,34.56,34.57,9292.0
2017-03-17 12:30:00,34.57,34.58,34.54,34.54,11352.0,34.57,34.58,34.54,34.54,11352.0
2017-03-17 12:35:00,34.55,34.57,34.5,34.5,8202.0,34.55,34.57,34.5,34.5,8202.0
2017-03-17 12:40:00,34.51,34.51,34.5,34.51,7650.0,34.51,34.51,34.5,34.51,7650.0
2017-03-17 12:45:00,34.51,34.52,34.47,34.5,14000.0,34.51,34.52,34.47,34.5,14000.0
2017-03-17 12:50:00,34.5,34.5,34.49,34.49,10300.0,34.5,34.5,34.49,34.49,10300.0
2017-03-17 12:55:00,34.49,34.49,34.48,34.48,9506.0,34.49,34.49,34.48,34.48,9506.0
2017-03-17 13:00:00,34.48,34.51,34.48,34.5,15800.0,34.48,34.51,34.48,34.5,15800.0
2017-03-17 13:05:00,34.5,34.51,34.49,34.5,13534.0,34.5,34.51,34.49,34.5,13534.0
2017-03-17 13:10:00,34.51,34.54,34.49,34.54,17846.0,34.51,34.54,34.49,34.54,17846.0
2017-03-17 13:15:00,34.54,34.55,34.52,34.54,5886.0,34.54,34.55,34.52,34.54,5886.0
2017-03-17 13:20:00,34.53,34.54,34.52,34.52,7152.0,34.53,34.54,34.52,34.52,7152.0
2017-03-17 13:25:00,34.51,34.51,34.49,34.5,11118.0,34.51,34.51,34.49,34.5,11118.0
2017-03-17 13:30:00,34.49,34.49,34.47,34.47,12544.0,34.49,34.49,34.47,34.47,12544.0
2017-03-17 13:35:00,34.47,34.5,34.46,34.48,19286.0,34.47,34.5,34.46,34.48,19286.0
2017-03-17 13:40:00,34.48,34.48,34.46,34.47,9840.0,34.48,34.48,34.46,34.47,9840.0
2017-03-17 13:45:00,34.47,34.49,34.47,34.48,19352.0,34.47,34.49,34.47,34.48,19352.0
2017-03-17 13:50:00,34.49,34.49,34.47,34.48,13194.0,34.49,34.49,34.47,34.48,13194.0
2017-03-17 13:55:00,34.48,34.51,34.48,34.49,10544.0,34.48,34.51,34.48,34.49,10544.0
2017-03-17 14:00:00,34.5,34.51,34.49,34.5,15000.0,34.5,34.51,34.49,34.5,15000.0
2017-03-17 14:05:00,34.51,34.51,34.5,34.51,5064.0,34.51,34.51,34.5,34.51,5064.0
2017-03-17 14:10:00,34.5,34.51,34.46,34.51,22470.0,34.5,34.51,34.46,34.51,22470.0
2017-03-17 14:15:00,34.52,34.52,34.48,34.49,15502.0,34.52,34.52,34.48,34.49,15502.0
2017-03-17 14:20:00,34.5,34.5,34.48,34.49,12660.0,34.5,34.5,34.48,34.49,12660.0
2017-03-17 14:25:00,34.5,34.51,34.47,34.48,12734.0,34.5,34.51,34.47,34.48,12734.0
2017-03-17 14:30:00,34.48,34.52,34.48,34.49,16366.0,34.48,34.52,34.48,34.49,16366.0
2017-03-17 14:35:00,34.49,34.49,34.42,34.42,41160.0,34.49,34.49,34.42,34.42,41160.0
2017-03-17 14:40:00,34.42,34.46,34.42,34.45,23714.0,34.42,34.46,34.42,34.45,23714.0
2017-03-17 14:45:00,34.45,34.46,34.41,34.42,17808.0,34.45,34.46,34.41,34.42,17808.0
2017-03-17 14:50:00,34.42,34.45,34.41,34.44,28898.0,34.42,34.45,34.41,34.44,28898.0
2017-03-17 14:55:00,34.44,34.45,34.41,34.44,25772.0,34.44,34.45,34.41,34.44,25772.0
2017-03-17 15:00:00,34.44,34.48,34.44,34.47,25130.0,34.44,34.48,34.44,34.47,25130.0
2017-03-17 15:05:00,34.47,34.47,34.43,34.45,17014.0,34.47,34.47,34.43,34.45,17014.0
2017-03-17 15:10:00,34.45,34.45,34.42,34.44,25438.0,34.45,34.45,34.42,34.44,25438.0
2017-03-17 15:15:00,34.44,34.47,34.43,34.46,27324.0,34.44,34.47,34.43,34.46,27324.0
2017-03-17 15:20:00,34.46,34.47,34.44,34.44,22594.0,34.46,34.47,34.44,34.44,22594.0
2017-03-17 15:25:00,34.44,34.46,34.4,34.46,58860.0,34.44,34.46,34.4,34.46,58860.0
2017-03-17 15:30:00,34.46,34.47,34.39,34.4,44978.0,34.46,34.47,34.39,34.4,44978.0
2017-03-17 15:35:00,34.4,34.4,34.37,34.38,27636.0,34.4,34.4,34.37,34.38,27636.0
2017-03-17 15:40:00,34.38,34.4,34.35,34.37,41098.0,34.38,34.4,34.35,34.37,41098.0
2017-03-17 15:45:00,34.36,34.38,34.35,34.35,74548.0,34.36,34.38,34.35,34.35,74548.0
2017-03-17 15:50:00,34.35,34.38,34.33,34.34,86762.0,34.35,34.38,34.33,34.34,86762.0
2017-03-17 15:55:00,34.34,34.34,34.27,34.29,174052.0,34.34,34.34,34.27,34.29,174052.0
2017-03-20 09:30:00,34.21,34.23,34.04,34.13,25592.0,34.21,34.23,34.04,34.13,25592.0
2017-03-20 09:35:00,34.18,34.18,34.1,34.14,5400.0,34.18,34.18,34.1,34.14,5400.0
2017-03-20 09:40:00,34.13,34.16,34.08,34.1,9512.0,34.13,34.16,34.08,34.1,9512.0
2017-03-20 09:45:00,34.07,34.1,33.89,33.91,33212.0,34.07,34.1,33.89,33.91,33212.0
2017-03-20 09:50:00,33.9,33.99,33.84,33.87,17862.0,33.9,33.99,33.84,33.87,17862.0
2017-03-20 09:55:00,33.89,33.89,33.67,33.79,63484.0,33.89,33.89,33.67,33.79,63484.0
2017-03-20 10:00:00,33.81,33.92,33.8,33.87,15258.0,33.81,33.92,33.8,33.87,15258.0
2017-03-20 10:05:00,33.87,34.01,33.84,34.01,11686.0,33.87,34.01,33.84,34.01,11686.0
2017-03-20 10:10:00,34.01,34.02,33.95,34.01,100520.0,34.01,34.02,33.95,34.01,100520.0
2017-03-20 10:15:00,34.02,34.06,33.99,34.02,35802.0,34.02,34.06,33.99,34.02,35802.0
2017-03-20 10:20:00,34.02,34.08,33.99,34.03,38666.0,34.02,34.08,33.99,34.03,38666.0
2017-03-20 10:25:00,34.05,34.08,34.02,34.04,6740.0,34.05,34.08,34.02,34.04,6740.0
2017-03-20 10:30:00,34.03,34.07,33.99,34.02,19796.0,34.03,34.07,33.99,34.02,19796.0
2017-03-20 10:35:00,34.02,34.06,34.01,34.02,32756.0,34.02,34.06,34.01,34.02,32756.0
2017-03-20 10:40:00,34.02,34.05,34.01,34.01,27156.0,34.02,34.05,34.01,34.01,27156.0
2017-03-20 10:45:00,34.02,34.08,33.98,33.99,33538.0,34.02,34.08,33.98,33.99,33538.0
2017-03-20 10:50:00,33.98,34.02,33.98,34.0,9120.0,33.98,34.02,33.98,34.0,9120.0
2017-03-20 10:55:00,34.02,34.04,33.99,34.04,23368.0,34.02,34.04,33.99,34.04,23368.0
2017-03-20 11:00:00,34.05,34.05,33.99,34.02,31346.0,34.05,34.05,33.99,34.02,31346.0
2017-03-20 11:05:00,34.02,34.02,33.95,33.98,39530.0,34.02,34.02,33.95,33.98,39530.0
2017-03-20 11:10:00,33.96,33.98,33.93,33.93,13800.0,33.96,33.98,33.93,33.93,13800.0
2017-03-20 11:15:00,33.93,33.95,33.92,33.93,8400.0,33.93,33.95,33.92,33.93,8400.0
2017-03-20 11:20:00,33.94,33.95,33.9,33.95,13400.0,33.94,33.95,33.9,33.95,13400.0
2017-03-20 11:25:00,33.96,33.98,33.92,33.96,17254.0,33.96,33.98,33.92,33.96,17254.0
2017-03-20 11:30:00,33.95,33.99,33.94,33.95,16600.0,33.95,33.99,33.94,33.95,16600.0
2017-03-20 11:35:00,33.95,33.97,33.93,33.97,10664.0,33.95,33.97,33.93,33.97,10664.0
2017-03-20 11:40:00,33.96,34.02,33.96,34.02,7400.0,33.96,34.02,33.96,34.02,7400.0
2017-03-20 11:45:00,34.02,34.04,34.01,34.02,14512.0,34.02,34.04,34.01,34.02,14512.0
2017-03-20 11:50:00,34.02,34.09,34.02,34.07,29894.0,34.02,34.09,34.02,34.07,29894.0
2017-03-20 11:55:00,34.08,34.13,34.08,34.12,14798.0,34.08,34.13,34.08,34.12,14798.0
2017-03-20 12:00:00,34.13,34.15,34.09,34.1,19400.0,34.13,34.15,34.09,34.1,19400.0
2017-03-20 12:05:00,34.1,34.13,34.06,34.1,21882.0,34.1,34.13,34.06,34.1,21882.0
2017-03-20 12:10:00,34.12,34.12,34.07,34.08,25200.0,34.12,34.12,34.07,34.08,25200.0
2017-03-20 12:15:00,34.08,34.11,34.07,34.1,18326.0,34.08,34.11,34.07,34.1,18326.0
2017-03-20 12:20:00,34.11,34.13,34.1,34.12,15104.0,34.11,34.13,34.1,34.12,15104.0
2017-03-20 12:25:00,34.13,34.13,34.12,34.13,11354.0,34.13,34.13,34.12,34.13,11354.0
2017-03-20 12:30:00,34.12,34.15,34.1,34.13,15800.0,34.12,34.15,34.1,34.13,15800.0
2017-03-20 12:35:00,34.13,34.18,34.13,34.17,14938.0,34.13,34.18,34.13,34.17,14938.0
2017-03-20 12:40:00,34.18,34.21,34.15,34.21,15906.0,34.18,34.21,34.15,34.21,15906.0
2017-03-20 12:45:00,34.2,34.21,34.16,34.2,20454.0,34.2,34.21,34.16,34.2,20454.0
2017-03-20 12:50:00,34.19,34.21,34.14,34.15,19274.0,34.19,34.21,34.14,34.15,19274.0
2017-03-20 12:55:00,34.15,34.16,34.1,34.1,19802.0,34.15,34.16,34.1,34.1,19802.0
2017-03-20 13:00:00,34.12,34.13,34.11,34.13,48704.0,34.12,34.13,34.11,34.13,48704.0
2017-03-20 13:05:00,34.13,34.13,34.05,34.08,15688.0,34.13,34.13,34.05,34.08,15688.0
2017-03-20 13:10:00,34.08,34.1,34.06,34.09,11000.0,34.08,34.1,34.06,34.09,11000.0
2017-03-20 13:15:00,34.09,34.1,34.07,34.09,8600.0,34.09,34.1,34.07,34.09,8600.0
2017-03-20 13:20:00,34.09,34.09,34.06,34.07,9232.0,34.09,34.09,34.06,34.07,9232.0
2017-03-20 13:25:00,34.07,34.07,34.01,34.01,7912.0,34.07,34.07,34.01,34.01,7912.0
2017-03-20 13:30:00,34.02,34.02,33.98,33.99,8972.0,34.02,34.02,33.98,33.99,8972.0
2017-03-20 13:35:00,33.98,33.99,33.97,33.98,8874.0,33.98,33.99,33.97,33.98,8874.0
2017-03-20 13:40:00,33.97,33.97,33.91,33.92,16508.0,33.97,33.97,33.91,33.92,16508.0
2017-03-20 13:45:00,33.92,33.94,33.9,33.94,4000.0,33.92,33.94,33.9,33.94,4000.0
2017-03-20 13:50:00,33.94,33.94,33.9,33.93,8976.0,33.94,33.94,33.9,33.93,8976.0
2017-03-20 13:55:00,33.93,33.94,33.92,33.92,10052.0,33.93,33.94,33.92,33.92,10052.0
2017-03-20 14:00:00,33.92,33.99,33.92,33.99,21654.0,33.92,33.99,33.92,33.99,21654.0
2017-03-20 14:05:00,33.99,33.99,33.96,33.98,10702.0,33.99,33.99,33.96,33.98,10702.0
2017-03-20 14:10:00,33.98,33.98,33.94,33.96,17236.0,33.98,33.98,33.94,33.96,17236.0
2017-03-20 14:15:00,33.96,33.96,33.94,33.96,9550.0,33.96,33.96,33.94,33.96,9550.0
2017-03-20 14:20:00,33.97,33.98,33.95,33.96,15394.0,33.97,33.98,33.95,33.96,15394.0
2017-03-20 14:25:00,33.96,33.98,33.96,33.97,12398.0,33.96,33.98,33.96,33.97,12398.0
2017-03-20 14:30:00,33.97,33.98,33.95,33.95,15622.0,33.97,33.98,33.95,33.95,15622.0
2017-03-20 14:35:00,33.95,33.96,33.88,33.9,28204.0,33.95,33.96,33.88,33.9,28204.0
2017-03-20 14:40:00,33.91,33.96,33.91,33.92,33370.0,33.91,33.96,33.91,33.92,33370.0
2017-03-20 14:45:00,33.92,33.92,33.85,33.86,16842.0,33.92,33.92,33.85,33.86,16842.0
2017-03-20 14:50:00,33.86,33.86,33.8,33.8,19610.0,33.86,33.86,33.8,33.8,19610.0
2017-03-20 14:55:00,33.81,33.83,33.79,33.8,16040.0,33.81,33.83,33.79,33.8,16040.0
2017-03-20 15:00:00,33.81,33.84,33.8,33.83,23940.0,33.81,33.84,33.8,33.83,23940.0
2017-03-20 15:05:00,33.83,33.85,33.82,33.82,27062.0,33.83,33.85,33.82,33.82,27062.0
2017-03-20 15:10:00,33.82,33.88,33.82,33.88,11466.0,33.82,33.88,33.82,33.88,11466.0
2017-03-20 15:15:00,33.89,33.92,33.88,33.91,14230.0,33.89,33.92,33.88,33.91,14230.0
2017-03-20 15:20:00,33.91,33.92,33.88,33.92,21748.0,33.91,33.92,33.88,33.92,21748.0
2017-03-20 15:25:00,33.91,33.91,33.88,33.88,21726.0,33.91,33.91,33.88,33.88,21726.0
2017-03-20 15:30:00,33.88,33.88,33.86,33.88,26794.0,33.88,33.88,33.86,33.88,26794.0
2017-03-20 15:35:00,33.88,33.9,33.87,33.87,27708.0,33.88,33.9,33.87,33.87,27708.0
2017-03-20 15:40:00,33.88,33.88,33.87,33.88,38464.0,33.88,33.88,33.87,33.88,38464.0
2017-03-20 15:45:00,33.87,33.88,33.85,33.85,53528.0,33.87,33.88,33.85,33.85,53528.0
2017-03-20 15:50:00,33.86,33.88,33.84,33.85,64976.0,33.86,33.88,33.84,33.85,64976.0
2017-03-20 15:55:00,33.85,33.88,33.84,33.85,95882.0,33.85,33.88,33.84,33.85,95882.0
2017-03-21 09:30:00,33.97,34.11,33.9,34.11,30730.0,33.97,34.11,33.9,34.11,30730.0
2017-03-21 09:35:00,34.19,34.2,34.06,34.13,8780.0,34.19,34.2,34.06,34.13,8780.0
2017-03-21 09:40:00,34.13,34.16,34.13,34.15,20112.0,34.13,34.16,34.13,34.15,20112.0
2017-03-21 09:45:00,34.15,34.19,34.13,34.13,15128.0,34.15,34.19,34.13,34.13,15128.0
2017-03-21 09:50:00,34.13,34.13,33.98,34.08,232200.0,34.13,34.13,33.98,34.08,232200.0
2017-03-21 09:55:00,34.08,34.1,34.03,34.04,19600.0,34.08,34.1,34.03,34.04,19600.0
2017-03-21 10:00:00,34.03,34.07,33.93,33.98,13398.0,34.03,34.07,33.93,33.98,13398.0
2017-03-21 10:05:00,34.0,34.01,33.97,33.98,5280.0,34.0,34.01,33.97,33.98,5280.0
2017-03-21 10:10:00,33.99,33.99,33.95,33.96,34128.0,33.99,33.99,33.95,33.96,34128.0
2017-03-21 10:15:00,33.97,33.97,33.93,33.94,10950.0,33.97,33.97,33.93,33.94,10950.0
2017-03-21 10:20:00,33.95,33.95,33.87,33.87,9780.0,33.95,33.95,33.87,33.87,9780.0
2017-03-21 10:25:00,33.88,33.88,33.68,33.73,20740.0,33.88,33.88,33.68,33.73,20740.0
2017-03-21 10:30:00,33.72,33.74,33.66,33.7,121536.0,33.72,33.74,33.66,33.7,121536.0
2017-03-21 10:35:00,33.72,33.79,33.7,33.72,17800.0,33.72,33.79,33.7,33.72,17800.0
2017-03-21 10:40:00,33.73,33.8,33.72,33.76,9408.0,33.73,33.8,33.72,33.76,9408.0
2017-03-21 10:45:00,33.77,33.81,33.76,33.81,14000.0,33.77,33.81,33.76,33.81,14000.0
2017-03-21 10:50:00,33.82,33.82,33.67,33.69,41276.0,33.82,33.82,33.67,33.69,41276.0
2017-03-21 10:55:00,33.67,33.68,33.57,33.58,24744.0,33.67,33.68,33.57,33.58,24744.0
2017-03-21 11:00:00,33.57,33.62,33.53,33.56,28482.0,33.57,33.62,33.53,33.56,28482.0
2017-03-21 11:05:00,33.55,33.6,33.45,33.6,163882.0,33.55,33.6,33.45,33.6,163882.0
2017-03-21 11:10:00,33.63,33.71,33.63,33.68,18684.0,33.63,33.71,33.63,33.68,18684.0
2017-03-21 11:15:00,33.68,33.71,33.6,33.62,55180.0,33.68,33.71,33.6,33.62,55180.0
2017-03-21 11:20:00,33.6,33.64,33.6,33.63,22400.0,33.6,33.64,33.6,33.63,22400.0
2017-03-21 11:25:00,33.63,33.63,33.49,33.5,40592.0,33.63,33.63,33.49,33.5,40592.0
2017-03-21 11:30:00,33.49,33.5,33.43,33.44,19402.0,33.49,33.5,33.43,33.44,19402.0
2017-03-21 11:35:00,33.44,33.48,33.29,33.48,30236.0,33.44,33.48,33.29,33.48,30236.0
2017-03-21 11:40:00,33.49,33.52,33.44,33.52,7430.0,33.49,33.52,33.44,33.52,7430.0
2017-03-21 11:45:00,33.54,33.58,33.51,33.55,11502.0,33.54,33.58,33.51,33.55,11502.0
2017-03-21 11:50:00,33.56,33.65,33.52,33.63,16588.0,33.56,33.65,33.52,33.63,16588.0
2017-03-21 11:55:00,33.64,33.66,33.6,33.63,32068.0,33.64,33.66,33.6,33.63,32068.0
2017-03-21 12:00:00,33.64,33.64,33.58,33.61,34040.0,33.64,33.64,33.58,33.61,34040.0
2017-03-21 12:05:00,33.61,33.68,33.61,33.65,24686.0,33.61,33.68,33.61,33.65,24686.0
2017-03-21 12:10:00,33.65,33.67,33.65,33.65,32602.0,33.65,33.67,33.65,33.65,32602.0
2017-03-21 12:15:00,33.65,33.67,33.56,33.56,23090.0,33.65,33.67,33.56,33.56,23090.0
2017-03-21 12:20:00,33.56,33.58,33.49,33.54,40584.0,33.56,33.58,33.49,33.54,40584.0
2017-03-21 12:25:00,33.55,33.62,33.55,33.62,6792.0,33.55,33.62,33.55,33.62,6792.0
2017-03-21 12:30:00,33.62,33.65,33.57,33.62,13246.0,33.62,33.65,33.57,33.62,13246.0
2017-03-21 12:35:00,33.6,33.67,33.59,33.67,12990.0,33.6,33.67,33.59,33.67,12990.0
2017-03-21 12:40:00,33.67,33.69,33.65,33.67,7152.0,33.67,33.69,33.65,33.67,7152.0
2017-03-21 12:45:00,33.65,33.65,33.59,33.62,11662.0,33.65,33.65,33.59,33.62,11662.0
2017-03-21 12:50:00,33.63,33.63,33.54,33.59,9512.0,33.63,33.63,33.54,33.59,9512.0
2017-03-21 12:55:00,33.59,33.66,33.58,33.6,32038.0,33.59,33.66,33.58,33.6,32038.0
2017-03-21 13:00:00,33.6,33.61,33.54,33.56,15536.0,33.6,33.61,33.54,33.56,15536.0
2017-03-21 13:05:00,33.56,33.56,33.49,33.49,18302.0,33.56,33.56,33.49,33.49,18302.0
2017-03-21 13:10:00,33.5,33.52,33.44,33.44,15980.0,33.5,33.52,33.44,33.44,15980.0
2017-03-21 13:15:00,33.45,33.48,33.43,33.45,19854.0,33.45,33.48,33.43,33.45,19854.0
2017-03-21 13:20:00,33.45,33.48,33.42,33.43,64688.0,33.45,33.48,33.42,33.43,64688.0
2017-03-21 13:25:00,33.44,33.45,33.39,33.45,12890.0,33.44,33.45,33.39,33.45,12890.0
2017-03-21 13:30:00,33.46,33.48,33.45,33.48,14806.0,33.46,33.48,33.45,33.48,14806.0
2017-03-21 13:35:00,33.47,33.47,33.42,33.46,16698.0,33.47,33.47,33.42,33.46,16698.0
2017-03-21 13:40:00,33.46,33.52,33.46,33.47,9208.0,33.46,33.52,33.46,33.47,9208.0
2017-03-21 13:45:00,33.45,33.48,33.41,33.42,36610.0,33.45,33.48,33.41,33.42,36610.0
2017-03-21 13:50:00,33.42,33.44,33.39,33.4,17858.0,33.42,33.44,33.39,33.4,17858.0
2017-03-21 13:55:00,33.4,33.4,33.34,33.34,22162.0,33.4,33.4,33.34,33.34,22162.0
2017-03-21 14:00:00,33.37,33.37,33.32,33.32,30394.0,33.37,33.37,33.32,33.32,30394.0
2017-03-21 14:05:00,33.32,33.41,33.29,33.41,53284.0,33.32,33.41,33.29,33.41,53284.0
2017-03-21 14:10:00,33.42,33.45,33.4,33.41,36126.0,33.42,33.45,33.4,33.41,36126.0
2017-03-21 14:15:00,33.41,33.57,33.4,33.57,50450.0,33.41,33.57,33.4,33.57,50450.0
2017-03-21 14:20:00,33.54,33.54,33.46,33.49,21020.0,33.54,33.54,33.46,33.49,21020.0
2017-03-21 14:25:00,33.51,33.54,33.51,33.52,10742.0,33.51,33.54,33.51,33.52,10742.0
2017-03-21 14:30:00,33.5,33.61,33.5,33.59,21480.0,33.5,33.61,33.5,33.59,21480.0
2017-03-21 14:35:00,33.6,33.6,33.55,33.59,14672.0,33.6,33.6,33.55,33.59,14672.0
2017-03-21 14:40:00,33.59,33.62,33.57,33.58,20734.0,33.59,33.62,33.57,33.58,20734.0
2017-03-21 14:45:00,33.59,33.59,33.52,33.54,25956.0,33.59,33.59,33.52,33.54,25956.0
2017-03-21 14:50:00,33.55,33.56,33.49,33.52,28466.0,33.55,33.56,33.49,33.52,28466.0
2017-03-21 14:55:00,33.52,33.6,33.52,33.6,24384.0,33.52,33.6,33.52,33.6,24384.0
2017-03-21 15:00:00,33.58,33.65,33.55,33.57,62514.0,33.58,33.65,33.55,33.57,62514.0
2017-03-21 15:05:00,33.58,33.6,33.55,33.55,14324.0,33.58,33.6,33.55,33.55,14324.0
2017-03-21 15:10:00,33.54,33.58,33.53,33.53,19108.0,33.54,33.58,33.53,33.53,19108.0
2017-03-21 15:15:00,33.53,33.54,33.51,33.52,67882.0,33.53,33.54,33.51,33.52,67882.0
2017-03-21 15:20:00,33.51,33.52,33.48,33.52,38886.0,33.51,33.52,33.48,33.52,38886.0
2017-03-21 15:25:00,33.53,33.56,33.48,33.48,17758.0,33.53,33.56,33.48,33.48,17758.0
2017-03-21 15:30:00,33.49,33.51,33.45,33.45,33810.0,33.49,33.51,33.45,33.45,33810.0
2017-03-21 15:35:00,33.45,33.47,33.4,33.4,37338.0,33.45,33.47,33.4,33.4,37338.0
2017-03-21 15:40:00,33.41,33.42,33.33,33.35,47512.0,33.41,33.42,33.33,33.35,47512.0
2017-03-21 15:45:00,33.35,33.4,33.34,33.4,68242.0,33.35,33.4,33.34,33.4,68242.0
2017-03-21 15:50:00,33.4,33.43,33.38,33.43,63194.0,33.4,33.43,33.38,33.43,63194.0
2017-03-21 15:55:00,33.42,33.48,33.4,33.46,207728.0,33.42,33.48,33.4,33.46,207728.0
2017-03-22 09:30:00,33.57,33.57,33.22,33.4,37264.0,33.57,33.57,33.22,33.4,37264.0
2017-03-22 09:35:00,33.46,33.52,33.38,33.42,14914.0,33.46,33.52,33.38,33.42,14914.0
2017-03-22 09:40:00,33.43,33.43,33.2,33.31,29550.0,33.43,33.43,33.2,33.31,29550.0
2017-03-22 09:45:00,33.32,33.48,33.31,33.48,26438.0,33.32,33.48,33.31,33.48,26438.0
2017-03-22 09:50:00,33.48,33.58,33.48,33.49,22924.0,33.48,33.58,33.48,33.49,22924.0
2017-03-22 09:55:00,33.49,33.51,33.4,33.44,41656.0,33.49,33.51,33.4,33.44,41656.0
2017-03-22 10:00:00,33.44,33.56,33.43,33.47,61816.0,33.44,33.56,33.43,33.47,61816.0
2017-03-22 10:05:00,33.46,33.5,33.46,33.5,137026.0,33.46,33.5,33.46,33.5,137026.0
2017-03-22 10:10:00,33.51,33.66,33.51,33.66,39476.0,33.51,33.66,33.51,33.66,39476.0
2017-03-22 10:15:00,33.66,33.69,33.6,33.61,34426.0,33.66,33.69,33.6,33.61,34426.0
2017-03-22 10:20:00,33.61,33.66,33.59,33.6,26238.0,33.61,33.66,33.59,33.6,26238.0
2017-03-22 10:25:00,33.6,33.7,33.6,33.69,15968.0,33.6,33.7,33.6,33.69,15968.0
2017-03-22 10:30:00,33.7,33.76,33.69,33.73,39512.0,33.7,33.76,33.69,33.73,39512.0
2017-03-22 10:35:00,33.73,33.8,33.73,33.77,19810.0,33.73,33.8,33.73,33.77,19810.0
2017-03-22 10:40:00,33.75,33.8,33.74,33.76,46570.0,33.75,33.8,33.74,33.76,46570.0
2017-03-22 10:45:00,33.76,33.79,33.72,33.76,37200.0,33.76,33.79,33.72,33.76,37200.0
2017-03-22 10:50:00,33.76,33.8,33.74,33.76,27478.0,33.76,33.8,33.74,33.76,27478.0
2017-03-22 10:55:00,33.78,33.84,33.74,33.82,43964.0,33.78,33.84,33.74,33.82,43964.0
2017-03-22 11:00:00,33.82,33.82,33.74,33.75,28372.0,33.82,33.82,33.74,33.75,28372.0
2017-03-22 11:05:00,33.76,33.78,33.74,33.75,19112.0,33.76,33.78,33.74,33.75,19112.0
2017-03-22 11:10:00,33.76,33.81,33.74,33.81,27106.0,33.76,33.81,33.74,33.81,27106.0
2017-03-22 11:15:00,33.81,33.97,33.8,33.94,55174.0,33.81,33.97,33.8,33.94,55174.0
2017-03-22 11:20:00,33.92,34.06,33.92,34.02,32204.0,33.92,34.06,33.92,34.02,32204.0
2017-03-22 11:25:00,34.02,34.02,33.95,34.0,32816.0,34.02,34.02,33.95,34.0,32816.0
2017-03-22 11:30:00,34.0,34.01,33.91,33.91,47330.0,34.0,34.01,33.91,33.91,47330.0
2017-03-22 11:35:00,33.91,34.01,33.89,33.96,75850.0,33.91,34.01,33.89,33.96,75850.0
2017-03-22 11:40:00,33.95,34.01,33.95,34.01,25724.0,33.95,34.01,33.95,34.01,25724.0
2017-03-22 11:45:00,34.01,34.06,33.94,33.95,84190.0,34.01,34.06,33.94,33.95,84190.0
2017-03-22 11:50:00,33.96,33.97,33.8,33.87,24314.0,33.96,33.97,33.8,33.87,24314.0
2017-03-22 11:55:00,33.86,33.86,33.8,33.85,16936.0,33.86,33.86,33.8,33.85,16936.0
2017-03-22 12:00:00,33.86,33.86,33.8,33.85,18574.0,33.86,33.86,33.8,33.85,18574.0
2017-03-22 12:05:00,33.86,33.9,33.85,33.88,30700.0,33.86,33.9,33.85,33.88,30700.0
2017-03-22 12:10:00,33.88,33.88,33.85,33.85,17000.0,33.88,33.88,33.85,33.85,17000.0
2017-03-22 12:15:00,33.85,33.88,33.85,33.88,10918.0,33.85,33.88,33.85,33.88,10918.0
2017-03-22 12:20:00,33.88,33.91,33.87,33.88,13632.0,33.88,33.91,33.87,33.88,13632.0
2017-03-22 12:25:00,33.87,33.88,33.85,33.88,17386.0,33.87,33.88,33.85,33.88,17386.0
2017-03-22 12:30:00,33.88,33.91,33.86,33.9,9902.0,33.88,33.91,33.86,33.9,9902.0
2017-03-22 12:35:00,33.9,33.91,33.9,33.9,19692.0,33.9,33.91,33.9,33.9,19692.0
2017-03-22 12:40:00,33.9,33.92,33.89,33.91,21380.0,33.9,33.92,33.89,33.91,21380.0
2017-03-22 12:45:00,33.91,33.92,33.89,33.9,15144.0,33.91,33.92,33.89,33.9,15144.0
2017-03-22 12:50:00,33.9,33.93,33.88,33.89,30814.0,33.9,33.93,33.88,33.89,30814.0
2017-03-22 12:55:00,33.89,33.93,33.89,33.9,14496.0,33.89,33.93,33.89,33.9,14496.0
2017-03-22 13:00:00,33.9,33.91,33.85,33.88,37386.0,33.9,33.91,33.85,33.88,37386.0
2017-03-22 13:05:00,33.88,33.89,33.84,33.88,25384.0,33.88,33.89,33.84,33.88,25384.0
2017-03-22 13:10:00,33.88,33.9,33.87,33.88,132202.0,33.88,33.9,33.87,33.88,132202.0
2017-03-22 13:15:00,33.88,33.96,33.87,33.96,28174.0,33.88,33.96,33.87,33.96,28174.0
2017-03-22 13:20:00,33.95,33.97,33.9,33.92,17700.0,33.95,33.97,33.9,33.92,17700.0
2017-03-22 13:25:00,33.92,33.93,33.9,33.9,11238.0,33.92,33.93,33.9,33.9,11238.0
2017-03-22 13:30:00,33.9,33.96,33.9,33.95,22030.0,33.9,33.96,33.9,33.95,22030.0
2017-03-22 13:35:00,33.95,33.99,33.95,33.99,21740.0,33.95,33.99,33.95,33.99,21740.0
2017-03-22 13:40:00,34.0,34.01,33.97,33.98,10916.0,34.0,34.01,33.97,33.98,10916.0
2017-03-22 13:45:00,33.98,34.01,33.97,34.0,78344.0,33.98,34.01,33.97,34.0,78344.0
2017-03-22 13:50:00,33.99,33.99,33.97,33.97,16840.0,33.99,33.99,33.97,33.97,16840.0
2017-03-22 13:55:00,33.95,33.95,33.88,33.88,32516.0,33.95,33.95,33.88,33.88,32516.0
2017-03-22 14:00:00,33.88,33.93,33.87,33.92,20400.0,33.88,33.93,33.87,33.92,20400.0
2017-03-22 14:05:00,33.92,33.94,33.88,33.91,44174.0,33.92,33.94,33.88,33.91,44174.0
2017-03-22 14:10:00,33.89,33.91,33.88,33.88,29462.0,33.89,33.91,33.88,33.88,29462.0
2017-03-22 14:15:00,33.89,33.93,33.88,33.9,35770.0,33.89,33.93,33.88,33.9,35770.0
2017-03-22 14:20:00,33.9,33.93,33.9,33.93,45950.0,33.9,33.93,33.9,33.93,45950.0
2017-03-22 14:25:00,33.94,33.95,33.9,33.92,51490.0,33.94,33.95,33.9,33.92,51490.0
2017-03-22 14:30:00,33.93,33.93,33.9,33.92,64362.0,33.93,33.93,33.9,33.92,64362.0
2017-03-22 14:35:00,33.92,33.99,33.91,33.99,18350.0,33.92,33.99,33.91,33.99,18350.0
2017-03-22 14:40:00,33.99,34.02,33.96,33.99,64828.0,33.99,34.02,33.96,33.99,64828.0
2017-03-22 14:45:00,33.99,34.03,33.98,34.01,28224.0,33.99,34.03,33.98,34.01,28224.0
2017-03-22 14:50:00,34.01,34.02,33.98,33.98,60934.0,34.01,34.02,33.98,33.98,60934.0
2017-03-22 14:55:00,33.98,34.0,33.96,33.99,32672.0,33.98,34.0,33.96,33.99,32672.0
2017-03-22 15:00:00,34.0,34.01,33.98,33.98,51010.0,34.0,34.01,33.98,33.98,51010.0
2017-03-22 15:05:00,33.99,34.07,33.99,34.05,79532.0,33.99,34.07,33.99,34.05,79532.0
2017-03-22 15:10:00,34.06,34.08,34.05,34.08,38702.0,34.06,34.08,34.05,34.08,38702.0
2017-03-22 15:15:00,34.07,34.13,34.07,34.12,70470.0,34.07,34.13,34.07,34.12,70470.0
2017-03-22 15:20:00,34.13,34.18,34.12,34.16,57638.0,34.13,34.18,34.12,34.16,57638.0
2017-03-22 15:25:00,34.16,34.16,34.09,34.09,36932.0,34.16,34.16,34.09,34.09,36932.0
2017-03-22 15:30:00,34.09,34.1,34.06,34.06,67634.0,34.09,34.1,34.06,34.06,67634.0
2017-03-22 15:35:00,34.06,34.07,34.01,34.02,37278.0,34.06,34.07,34.01,34.02,37278.0
2017-03-22 15:40:00,34.02,34.05,34.01,34.02,59962.0,34.02,34.05,34.01,34.02,59962.0
2017-03-22 15:45:00,34.02,34.04,34.0,34.02,69816.0,34.02,34.04,34.0,34.02,69816.0
2017-03-22 15:50:00,34.02,34.07,34.02,34.07,100286.0,34.02,34.07,34.02,34.07,100286.0
2017-03-22 15:55:00,34.07,34.07,33.99,34.01,189546.0,34.07,34.07,33.99,34.01,189546.0
2017-03-23 09:30:00,33.42,33.65,32.79,32.84,157268.0,33.42,33.65,32.79,32.84,157268.0
2017-03-23 09:35:00,32.82,32.97,32.76,32.87,199464.0,32.82,32.97,32.76,32.87,199464.0
2017-03-23 09:40:00,32.85,32.88,32.62,32.77,168348.0,32.85,32.88,32.62,32.77,168348.0
2017-03-23 09:45:00,32.77,32.84,32.69,32.76,174318.0,32.77,32.84,32.69,32.76,174318.0
2017-03-23 09:50:00,32.79,32.85,32.74,32.76,152344.0,32.79,32.85,32.74,32.76,152344.0
2017-03-23 09:55:00,32.77,32.87,32.68,32.82,98664.0,32.77,32.87,32.68,32.82,98664.0
2017-03-23 10:00:00,32.84,32.93,32.82,32.87,187000.0,32.84,32.93,32.82,32.87,187000.0
2017-03-23 10:05:00,32.86,32.96,32.81,32.93,163872.0,32.86,32.96,32.81,32.93,163872.0
2017-03-23 10:10:00,32.95,32.98,32.92,32.96,149924.0,32.95,32.98,32.92,32.96,149924.0
2017-03-23 10:15:00,32.94,32.98,32.79,32.86,96456.0,32.94,32.98,32.79,32.86,96456.0
2017-03-23 10:20:00,32.88,32.96,32.87,32.91,39402.0,32.88,32.96,32.87,32.91,39402.0
2017-03-23 10:25:00,32.93,32.93,32.83,32.87,88296.0,32.93,32.93,32.83,32.87,88296.0
2017-03-23 10:30:00,32.89,32.95,32.86,32.95,59246.0,32.89,32.95,32.86,32.95,59246.0
2017-03-23 10:35:00,32.95,32.96,32.88,32.93,122416.0,32.95,32.96,32.88,32.93,122416.0
2017-03-23 10:40:00,32.93,32.96,32.87,32.88,80590.0,32.93,32.96,32.87,32.88,80590.0
2017-03-23 10:45:00,32.9,32.96,32.89,32.94,60802.0,32.9,32.96,32.89,32.94,60802.0
2017-03-23 10:50:00,32.94,32.95,32.91,32.95,56300.0,32.94,32.95,32.91,32.95,56300.0
2017-03-23 10:55:00,32.95,32.95,32.86,32.86,50248.0,32.95,32.95,32.86,32.86,50248.0
2017-03-23 11:00:00,32.87,32.94,32.87,32.92,44788.0,32.87,32.94,32.87,32.92,44788.0
2017-03-23 11:05:00,32.91,32.93,32.89,32.92,31170.0,32.91,32.93,32.89,32.92,31170.0
2017-03-23 11:10:00,32.92,32.94,32.88,32.92,74618.0,32.92,32.94,32.88,32.92,74618.0
2017-03-23 11:15:00,32.93,32.96,32.92,32.93,45464.0,32.93,32.96,32.92,32.93,45464.0
2017-03-23 11:20:00,32.94,32.95,32.85,32.88,24200.0,32.94,32.95,32.85,32.88,24200.0
2017-03-23 11:25:00,32.9,32.95,32.88,32.93,74454.0,32.9,32.95,32.88,32.93,74454.0
2017-03-23 11:30:00,32.93,32.93,32.88,32.9,29936.0,32.93,32.93,32.88,32.9,29936.0
2017-03-23 11:35:00,32.89,32.9,32.86,32.88,31382.0,32.89,32.9,32.86,32.88,31382.0
2017-03-23 11:40:00,32.89,32.91,32.88,32.9,36980.0,32.89,32.91,32.88,32.9,36980.0
2017-03-23 11:45:00,32.9,32.91,32.88,32.9,20924.0,32.9,32.91,32.88,32.9,20924.0
2017-03-23 11:50:00,32.9,32.91,32.86,32.87,39502.0,32.9,32.91,32.86,32.87,39502.0
2017-03-23 11:55:00,32.88,32.88,32.79,32.8,35612.0,32.88,32.88,32.79,32.8,35612.0
2017-03-23 12:00:00,32.8,32.84,32.79,32.8,40442.0,32.8,32.84,32.79,32.8,40442.0
2017-03-23 12:05:00,32.8,32.82,32.77,32.77,49024.0,32.8,32.82,32.77,32.77,49024.0
2017-03-23 12:10:00,32.8,32.8,32.75,32.76,37182.0,32.8,32.8,32.75,32.76,37182.0
2017-03-23 12:15:00,32.77,32.79,32.73,32.74,25620.0,32.77,32.79,32.73,32.74,25620.0
2017-03-23 12:20:00,32.74,32.75,32.72,32.73,28046.0,32.74,32.75,32.72,32.73,28046.0
2017-03-23 12:25:00,32.73,32.76,32.66,32.74,93924.0,32.73,32.76,32.66,32.74,93924.0
2017-03-23 12:30:00,32.73,32.76,32.72,32.75,46870.0,32.73,32.76,32.72,32.75,46870.0
2017-03-23 12:35:00,32.74,32.83,32.74,32.82,32058.0,32.74,32.83,32.74,32.82,32058.0
2017-03-23 12:40:00,32.81,32.84,32.81,32.83,28120.0,32.81,32.84,32.81,32.83,28120.0
2017-03-23 12:45:00,32.83,32.88,32.75,32.76,49970.0,32.83,32.88,32.75,32.76,49970.0
2017-03-23 12:50:00,32.77,32.84,32.76,32.8,45004.0,32.77,32.84,32.76,32.8,45004.0
2017-03-23 12:55:00,32.8,32.83,32.75,32.77,37526.0,32.8,32.83,32.75,32.77,37526.0
2017-03-23 13:00:00,32.76,32.79,32.69,32.7,60026.0,32.76,32.79,32.69,32.7,60026.0
2017-03-23 13:05:00,32.7,32.74,32.66,32.68,69248.0,32.7,32.74,32.66,32.68,69248.0
2017-03-23 13:10:00,32.67,32.7,32.63,32.65,154148.0,32.67,32.7,32.63,32.65,154148.0
2017-03-23 13:15:00,32.66,32.68,32.63,32.65,133806.0,32.66,32.68,32.63,32.65,133806.0
2017-03-23 13:20:00,32.65,32.65,32.57,32.57,77262.0,32.65,32.65,32.57,32.57,77262.0
2017-03-23 13:25:00,32.57,32.6,32.52,32.55,128056.0,32.57,32.6,32.52,32.55,128056.0
2017-03-23 13:30:00,32.55,32.57,32.53,32.55,158272.0,32.55,32.57,32.53,32.55,158272.0
2017-03-23 13:35:00,32.55,32.63,32.55,32.62,94186.0,32.55,32.63,32.55,32.62,94186.0
2017-03-23 13:40:00,32.62,32.63,32.58,32.63,45904.0,32.62,32.63,32.58,32.63,45904.0
2017-03-23 13:45:00,32.63,32.73,32.63,32.73,51748.0,32.63,32.73,32.63,32.73,51748.0
2017-03-23 13:50:00,32.73,32.83,32.73,32.82,97418.0,32.73,32.83,32.73,32.82,97418.0
2017-03-23 13:55:00,32.82,32.83,32.73,32.73,63854.0,32.82,32.83,32.73,32.73,63854.0
2017-03-23 14:00:00,32.72,32.75,32.7,32.71,164340.0,32.72,32.75,32.7,32.71,164340.0
2017-03-23 14:05:00,32.71,32.72,32.68,32.7,45058.0,32.71,32.72,32.68,32.7,45058.0
2017-03-23 14:10:00,32.7,32.7,32.63,32.64,57280.0,32.7,32.7,32.63,32.64,57280.0
2017-03-23 14:15:00,32.63,32.68,32.62,32.68,33926.0,32.63,32.68,32.62,32.68,33926.0
2017-03-23 14:20:00,32.68,32.73,32.68,32.69,28030.0,32.68,32.73,32.68,32.69,28030.0
2017-03-23 14:25:00,32.68,32.71,32.67,32.67,45446.0,32.68,32.71,32.67,32.67,45446.0
2017-03-23 14:30:00,32.67,32.72,32.66,32.7,36522.0,32.67,32.72,32.66,32.7,36522.0
2017-03-23 14:35:00,32.69,32.74,32.68,32.74,45426.0,32.69,32.74,32.68,32.74,45426.0
2017-03-23 14:40:00,32.73,32.74,32.71,32.74,38742.0,32.73,32.74,32.71,32.74,38742.0
2017-03-23 14:45:00,32.74,32.74,32.72,32.74,29682.0,32.74,32.74,32.72,32.74,29682.0
2017-03-23 14:50:00,32.74,32.76,32.73,32.74,28622.0,32.74,32.76,32.73,32.74,28622.0
2017-03-23 14:55:00,32.74,32.79,32.73,32.73,43586.0,32.74,32.79,32.73,32.73,43586.0
2017-03-23 15:00:00,32.73,32.76,32.72,32.76,91014.0,32.73,32.76,32.72,32.76,91014.0
2017-03-23 15:05:00,32.75,32.76,32.72,32.72,45098.0,32.75,32.76,32.72,32.72,45098.0
2017-03-23 15:10:00,32.72,32.74,32.69,32.72,29362.0,32.72,32.74,32.69,32.72,29362.0
2017-03-23 15:15:00,32.71,32.71,32.62,32.67,78684.0,32.71,32.71,32.62,32.67,78684.0
2017-03-23 15:20:00,32.66,32.71,32.66,32.68,70650.0,32.66,32.71,32.66,32.68,70650.0
2017-03-23 15:25:00,32.69,32.71,32.66,32.66,93018.0,32.69,32.71,32.66,32.66,93018.0
2017-03-23 15:30:00,32.65,32.67,32.58,32.63,126320.0,32.65,32.67,32.58,32.63,126320.0
2017-03-23 15:35:00,32.63,32.66,32.63,32.64,59448.0,32.63,32.66,32.63,32.64,59448.0
2017-03-23 15:40:00,32.64,32.65,32.63,32.63,103372.0,32.64,32.65,32.63,32.63,103372.0
2017-03-23 15:45:00,32.63,32.67,32.62,32.66,193762.0,32.63,32.67,32.62,32.66,193762.0
2017-03-23 15:50:00,32.66,32.66,32.63,32.63,168000.0,32.66,32.66,32.63,32.63,168000.0
2017-03-23 15:55:00,32.63,32.67,32.6,32.66,425932.0,32.63,32.67,32.6,32.66,425932.0
2017-03-24 09:30:00,32.65,32.88,32.65,32.87,27790.0,32.65,32.88,32.65,32.87,27790.0
2017-03-24 09:35:00,32.86,33.13,32.7,33.12,45838.0,32.86,33.13,32.7,33.12,45838.0
2017-03-24 09:40:00,33.12,33.23,33.1,33.23,43066.0,33.12,33.23,33.1,33.23,43066.0
2017-03-24 09:45:00,33.19,33.33,33.15,33.31,24500.0,33.19,33.33,33.15,33.31,24500.0
2017-03-24 09:50:00,33.29,33.33,33.22,33.26,62784.0,33.29,33.33,33.22,33.26,62784.0
2017-03-24 09:55:00,33.26,33.34,33.26,33.3,59262.0,33.26,33.34,33.26,33.3,59262.0
2017-03-24 10:00:00,33.31,33.4,33.26,33.39,70640.0,33.31,33.4,33.26,33.39,70640.0
2017-03-24 10:05:00,33.38,33.44,33.35,33.38,41516.0,33.38,33.44,33.35,33.38,41516.0
2017-03-24 10:10:00,33.38,33.38,33.22,33.29,76702.0,33.38,33.38,33.22,33.29,76702.0
2017-03-24 10:15:00,33.3,33.34,33.2,33.2,38982.0,33.3,33.34,33.2,33.2,38982.0
2017-03-24 10:20:00,33.21,33.27,33.19,33.22,39096.0,33.21,33.27,33.19,33.22,39096.0
2017-03-24 10:25:00,33.22,33.22,33.12,33.21,39480.0,33.22,33.22,33.12,33.21,39480.0
2017-03-24 10:30:00,33.21,33.23,33.19,33.23,26308.0,33.21,33.23,33.19,33.23,26308.0
2017-03-24 10:35:00,33.23,33.29,33.23,33.26,35730.0,33.23,33.29,33.23,33.26,35730.0
2017-03-24 10:40:00,33.27,33.33,33.26,33.3,33996.0,33.27,33.33,33.26,33.3,33996.0
2017-03-24 10:45:00,33.3,33.31,33.28,33.3,28200.0,33.3,33.31,33.28,33.3,28200.0
2017-03-24 10:50:00,33.29,33.33,33.21,33.21,47704.0,33.29,33.33,33.21,33.21,47704.0
2017-03-24 10:55:00,33.21,33.22,33.15,33.16,53428.0,33.21,33.22,33.15,33.16,53428.0
2017-03-24 11:00:00,33.16,33.17,33.15,33.16,27542.0,33.16,33.17,33.15,33.16,27542.0
2017-03-24 11:05:00,33.16,33.17,33.15,33.16,41886.0,33.16,33.17,33.15,33.16,41886.0
2017-03-24 11:10:00,33.16,33.16,33.04,33.06,27414.0,33.16,33.16,33.04,33.06,27414.0
2017-03-24 11:15:00,33.07,33.07,33.01,33.06,50424.0,33.07,33.07,33.01,33.06,50424.0
2017-03-24 11:20:00,33.07,33.11,33.06,33.06,9026.0,33.07,33.11,33.06,33.06,9026.0
2017-03-24 11:25:00,33.07,33.09,33.05,33.07,50568.0,33.07,33.09,33.05,33.07,50568.0
2017-03-24 11:30:00,33.07,33.1,33.07,33.1,26420.0,33.07,33.1,33.07,33.1,26420.0
2017-03-24 11:35:00,33.11,33.17,33.09,33.13,66096.0,33.11,33.17,33.09,33.13,66096.0
2017-03-24 11:40:00,33.13,33.2,33.13,33.2,28662.0,33.13,33.2,33.13,33.2,28662.0
2017-03-24 11:45:00,33.2,33.21,33.16,33.21,18824.0,33.2,33.21,33.16,33.21,18824.0
2017-03-24 11:50:00,33.21,33.25,33.21,33.25,21376.0,33.21,33.25,33.21,33.25,21376.0
2017-03-24 11:55:00,33.25,33.29,33.25,33.27,16200.0,33.25,33.29,33.25,33.27,16200.0
2017-03-24 12:00:00,33.28,33.34,33.27,33.31,19682.0,33.28,33.34,33.27,33.31,19682.0
2017-03-24 12:05:00,33.29,33.35,33.29,33.34,70836.0,33.29,33.35,33.29,33.34,70836.0
2017-03-24 12:10:00,33.33,33.33,33.24,33.28,36726.0,33.33,33.33,33.24,33.28,36726.0
2017-03-24 12:15:00,33.29,33.29,33.23,33.27,17400.0,33.29,33.29,33.23,33.27,17400.0
2017-03-24 12:20:00,33.26,33.39,33.24,33.38,32332.0,33.26,33.39,33.24,33.38,32332.0
2017-03-24 12:25:00,33.35,33.91,33.35,33.88,232948.0,33.35,33.91,33.35,33.88,232948.0
2017-03-24 12:30:00,33.85,33.88,33.63,33.63,112746.0,33.85,33.88,33.63,33.63,112746.0
2017-03-24 12:35:00,33.63,33.68,33.58,33.62,32038.0,33.63,33.68,33.58,33.62,32038.0
2017-03-24 12:40:00,33.62,33.63,33.56,33.6,88780.0,33.62,33.63,33.56,33.6,88780.0
2017-03-24 12:45:00,33.59,33.66,33.49,33.65,45698.0,33.59,33.66,33.49,33.65,45698.0
2017-03-24 12:50:00,33.63,33.86,33.63,33.85,126666.0,33.63,33.86,33.63,33.85,126666.0
2017-03-24 12:55:00,33.84,33.85,33.73,33.75,32100.0,33.84,33.85,33.73,33.75,32100.0
2017-03-24 13:00:00,33.74,33.93,33.74,33.88,110676.0,33.74,33.93,33.74,33.88,110676.0
2017-03-24 13:05:00,33.89,34.27,33.88,34.21,331620.0,33.89,34.27,33.88,34.21,331620.0
2017-03-24 13:10:00,34.18,34.32,34.14,34.26,222028.0,34.18,34.32,34.14,34.26,222028.0
2017-03-24 13:15:00,34.25,34.26,34.1,34.22,203812.0,34.25,34.26,34.1,34.22,203812.0
2017-03-24 13:20:00,34.19,34.38,34.18,34.38,233306.0,34.19,34.38,34.18,34.38,233306.0
2017-03-24 13:25:00,34.38,34.4,34.33,34.34,71168.0,34.38,34.4,34.33,34.34,71168.0
2017-03-24 13:30:00,34.33,34.35,34.02,34.04,87106.0,34.33,34.35,34.02,34.04,87106.0
2017-03-24 13:35:00,34.05,34.06,33.99,34.05,63180.0,34.05,34.06,33.99,34.05,63180.0
2017-03-24 13:40:00,34.04,34.08,33.97,33.98,106930.0,34.04,34.08,33.97,33.98,106930.0
2017-03-24 13:45:00,33.98,33.98,33.88,33.97,70828.0,33.98,33.98,33.88,33.97,70828.0
2017-03-24 13:50:00,33.96,34.0,33.9,33.93,46800.0,33.96,34.0,33.9,33.93,46800.0
2017-03-24 13:55:00,33.93,33.96,33.88,33.92,67472.0,33.93,33.96,33.88,33.92,67472.0
2017-03-24 14:00:00,33.94,33.97,33.85,33.85,40692.0,33.94,33.97,33.85,33.85,40692.0
2017-03-24 14:05:00,33.85,33.89,33.79,33.79,35648.0,33.85,33.89,33.79,33.79,35648.0
2017-03-24 14:10:00,33.8,33.87,33.8,33.85,66138.0,33.8,33.87,33.8,33.85,66138.0
2017-03-24 14:15:00,33.85,33.87,33.8,33.81,79250.0,33.85,33.87,33.8,33.81,79250.0
2017-03-24 14:20:00,33.8,33.81,33.64,33.68,47736.0,33.8,33.81,33.64,33.68,47736.0
2017-03-24 14:25:00,33.66,33.76,33.66,33.74,35966.0,33.66,33.76,33.66,33.74,35966.0
2017-03-24 14:30:00,33.74,33.74,33.65,33.7,29872.0,33.74,33.74,33.65,33.7,29872.0
2017-03-24 14:35:00,33.7,33.71,33.63,33.66,57290.0,33.7,33.71,33.63,33.66,57290.0
2017-03-24 14:40:00,33.63,33.68,33.63,33.66,38898.0,33.63,33.68,33.63,33.66,38898.0
2017-03-24 14:45:00,33.65,33.73,33.65,33.71,30328.0,33.65,33.73,33.65,33.71,30328.0
2017-03-24 14:50:00,33.72,33.74,33.66,33.66,40548.0,33.72,33.74,33.66,33.66,40548.0
2017-03-24 14:55:00,33.67,33.68,33.62,33.62,19036.0,33.67,33.68,33.62,33.62,19036.0
2017-03-24 15:00:00,33.61,33.63,33.55,33.57,52490.0,33.61,33.63,33.55,33.57,52490.0
2017-03-24 15:05:00,33.56,33.65,33.56,33.65,47954.0,33.56,33.65,33.56,33.65,47954.0
2017-03-24 15:10:00,33.64,33.67,33.59,33.66,50086.0,33.64,33.67,33.59,33.66,50086.0
2017-03-24 15:15:00,33.66,33.66,33.59,33.6,50018.0,33.66,33.66,33.59,33.6,50018.0
2017-03-24 15:20:00,33.6,33.61,33.52,33.56,41398.0,33.6,33.61,33.52,33.56,41398.0
2017-03-24 15:25:00,33.56,33.6,33.52,33.6,45126.0,33.56,33.6,33.52,33.6,45126.0
2017-03-24 15:30:00,33.6,33.78,33.57,33.76,226700.0,33.6,33.78,33.57,33.76,226700.0
2017-03-24 15:35:00,33.76,34.38,33.72,34.38,360298.0,33.76,34.38,33.72,34.38,360298.0
2017-03-24 15:40:00,34.37,34.74,34.34,34.59,496378.0,34.37,34.74,34.34,34.59,496378.0
2017-03-24 15:45:00,34.58,34.58,34.19,34.21,438016.0,34.58,34.58,34.19,34.21,438016.0
2017-03-24 15:50:00,34.2,34.44,34.15,34.35,511632.0,34.2,34.44,34.15,34.35,511632.0
2017-03-24 15:55:00,34.35,34.41,34.31,34.37,671400.0,34.35,34.41,34.31,34.37,671400.0
2017-03-27 09:30:00,34.8,35.49,34.73,35.4,440456.0,34.8,35.49,34.73,35.4,440456.0
2017-03-27 09:35:00,35.4,35.57,35.31,35.44,284688.0,35.4,35.57,35.31,35.44,284688.0
2017-03-27 09:40:00,35.45,35.5,35.15,35.15,298472.0,35.45,35.5,35.15,35.15,298472.0
2017-03-27 09:45:00,35.18,35.31,35.18,35.23,220226.0,35.18,35.31,35.18,35.23,220226.0
2017-03-27 09:50:00,35.23,35.4,35.2,35.24,140960.0,35.23,35.4,35.2,35.24,140960.0
2017-03-27 09:55:00,35.23,35.31,35.17,35.22,279582.0,35.23,35.31,35.17,35.22,279582.0
2017-03-27 10:00:00,35.23,35.26,35.18,35.21,167100.0,35.23,35.26,35.18,35.21,167100.0
2017-03-27 10:05:00,35.21,35.28,35.11,35.12,164672.0,35.21,35.28,35.11,35.12,164672.0
2017-03-27 10:10:00,35.13,35.28,35.12,35.24,168480.0,35.13,35.28,35.12,35.24,168480.0
2017-03-27 10:15:00,35.25,35.35,35.24,35.34,167222.0,35.25,35.35,35.24,35.34,167222.0
2017-03-27 10:20:00,35.35,35.35,35.22,35.27,120556.0,35.35,35.35,35.22,35.27,120556.0
2017-03-27 10:25:00,35.27,35.32,35.23,35.25,93144.0,35.27,35.32,35.23,35.25,93144.0
2017-03-27 10:30:00,35.25,35.32,35.24,35.24,125650.0,35.25,35.32,35.24,35.24,125650.0
2017-03-27 10:35:00,35.24,35.29,35.15,35.15,111188.0,35.24,35.29,35.15,35.15,111188.0
2017-03-27 10:40:00,35.15,35.22,35.06,35.22,80616.0,35.15,35.22,35.06,35.22,80616.0
2017-03-27 10:45:00,35.23,35.27,35.2,35.23,44286.0,35.23,35.27,35.2,35.23,44286.0
2017-03-27 10:50:00,35.23,35.4,35.23,35.31,173698.0,35.23,35.4,35.23,35.31,173698.0
2017-03-27 10:55:00,35.31,35.35,35.29,35.29,57836.0,35.31,35.35,35.29,35.29,57836.0
2017-03-27 11:00:00,35.29,35.33,35.23,35.26,145552.0,35.29,35.33,35.23,35.26,145552.0
2017-03-27 11:05:00,35.25,35.27,35.22,35.24,126700.0,35.25,35.27,35.22,35.24,126700.0
2017-03-27 11:10:00,35.24,35.27,35.24,35.24,50916.0,35.24,35.27,35.24,35.24,50916.0
2017-03-27 11:15:00,35.24,35.33,35.23,35.29,68462.0,35.24,35.33,35.23,35.29,68462.0
2017-03-27 11:20:00,35.29,35.29,35.22,35.23,76718.0,35.29,35.29,35.22,35.23,76718.0
2017-03-27 11:25:00,35.23,35.27,35.22,35.24,86848.0,35.23,35.27,35.22,35.24,86848.0
2017-03-27 11:30:00,35.24,35.29,35.23,35.24,85918.0,35.24,35.29,35.23,35.24,85918.0
2017-03-27 11:35:00,35.24,35.3,35.24,35.29,67642.0,35.24,35.3,35.24,35.29,67642.0
2017-03-27 11:40:00,35.29,35.29,35.23,35.24,104780.0,35.29,35.29,35.23,35.24,104780.0
2017-03-27 11:45:00,35.24,35.24,35.17,35.2,99424.0,35.24,35.24,35.17,35.2,99424.0
2017-03-27 11:50:00,35.19,35.2,35.16,35.19,109920.0,35.19,35.2,35.16,35.19,109920.0
2017-03-27 11:55:00,35.19,35.32,35.19,35.32,60480.0,35.19,35.32,35.19,35.32,60480.0
2017-03-27 12:00:00,35.32,35.32,35.2,35.23,79380.0,35.32,35.32,35.2,35.23,79380.0
2017-03-27 12:05:00,35.23,35.23,35.19,35.2,57700.0,35.23,35.23,35.19,35.2,57700.0
2017-03-27 12:10:00,35.2,35.25,35.19,35.21,110388.0,35.2,35.25,35.19,35.21,110388.0
2017-03-27 12:15:00,35.21,35.24,35.19,35.24,58380.0,35.21,35.24,35.19,35.24,58380.0
2017-03-27 12:20:00,35.24,35.24,35.12,35.13,85560.0,35.24,35.24,35.12,35.13,85560.0
2017-03-27 12:25:00,35.13,35.13,35.09,35.1,47200.0,35.13,35.13,35.09,35.1,47200.0
2017-03-27 12:30:00,35.1,35.16,35.09,35.14,54436.0,35.1,35.16,35.09,35.14,54436.0
2017-03-27 12:35:00,35.14,35.19,35.13,35.15,32180.0,35.14,35.19,35.13,35.15,32180.0
2017-03-27 12:40:00,35.16,35.2,35.16,35.2,30292.0,35.16,35.2,35.16,35.2,30292.0
2017-03-27 12:45:00,35.21,35.24,35.19,35.21,37954.0,35.21,35.24,35.19,35.21,37954.0
2017-03-27 12:50:00,35.21,35.3,35.2,35.3,26142.0,35.21,35.3,35.2,35.3,26142.0
2017-03-27 12:55:00,35.3,35.3,35.21,35.24,26336.0,35.3,35.3,35.21,35.24,26336.0
2017-03-27 13:00:00,35.24,35.27,35.22,35.26,36154.0,35.24,35.27,35.22,35.26,36154.0
2017-03-27 13:05:00,35.26,35.26,35.17,35.17,35102.0,35.26,35.26,35.17,35.17,35102.0
2017-03-27 13:10:00,35.18,35.18,35.07,35.1,58190.0,35.18,35.18,35.07,35.1,58190.0
2017-03-27 13:15:00,35.1,35.16,35.05,35.13,84304.0,35.1,35.16,35.05,35.13,84304.0
2017-03-27 13:20:00,35.13,35.14,35.09,35.11,54554.0,35.13,35.14,35.09,35.11,54554.0
2017-03-27 13:25:00,35.11,35.12,35.07,35.07,41100.0,35.11,35.12,35.07,35.07,41100.0
2017-03-27 13:30:00,35.07,35.07,34.96,35.01,72660.0,35.07,35.07,34.96,35.01,72660.0
2017-03-27 13:35:00,35.01,35.02,34.96,34.99,49388.0,35.01,35.02,34.96,34.99,49388.0
2017-03-27 13:40:00,34.99,35.01,34.95,34.95,36992.0,34.99,35.01,34.95,34.95,36992.0
2017-03-27 13:45:00,34.95,34.96,34.92,34.96,39806.0,34.95,34.96,34.92,34.96,39806.0
2017-03-27 13:50:00,34.97,34.98,34.9,34.96,69094.0,34.97,34.98,34.9,34.96,69094.0
2017-03-27 13:55:00,34.96,34.99,34.91,34.92,53232.0,34.96,34.99,34.91,34.92,53232.0
2017-03-27 14:00:00,34.91,34.96,34.9,34.9,42988.0,34.91,34.96,34.9,34.9,42988.0
2017-03-27 14:05:00,34.91,34.97,34.9,34.96,41320.0,34.91,34.97,34.9,34.96,41320.0
2017-03-27 14:10:00,34.96,34.97,34.85,34.9,96074.0,34.96,34.97,34.85,34.9,96074.0
2017-03-27 14:15:00,34.9,34.95,34.9,34.92,51136.0,34.9,34.95,34.9,34.92,51136.0
2017-03-27 14:20:00,34.92,34.94,34.9,34.92,35548.0,34.92,34.94,34.9,34.92,35548.0
2017-03-27 14:25:00,34.92,34.96,34.92,34.96,44686.0,34.92,34.96,34.92,34.96,44686.0
2017-03-27 14:30:00,34.98,35.02,34.96,34.99,57382.0,34.98,35.02,34.96,34.99,57382.0
2017-03-27 14:35:00,35.01,35.05,34.99,35.04,88512.0,35.01,35.05,34.99,35.04,88512.0
2017-03-27 14:40:00,35.04,35.1,35.04,35.06,69556.0,35.04,35.1,35.04,35.06,69556.0
2017-03-27 14:45:00,35.06,35.16,35.06,35.1,50802.0,35.06,35.16,35.06,35.1,50802.0
2017-03-27 14:50:00,35.09,35.13,35.08,35.13,96334.0,35.09,35.13,35.08,35.13,96334.0
2017-03-27 14:55:00,35.13,35.15,35.1,35.14,45362.0,35.13,35.15,35.1,35.14,45362.0
2017-03-27 15:00:00,35.14,35.17,35.09,35.17,66112.0,35.14,35.17,35.09,35.17,66112.0
2017-03-27 15:05:00,35.16,35.17,35.05,35.09,69322.0,35.16,35.17,35.05,35.09,69322.0
2017-03-27 15:10:00,35.09,35.16,35.09,35.13,58430.0,35.09,35.16,35.09,35.13,58430.0
2017-03-27 15:15:00,35.13,35.25,35.13,35.25,78466.0,35.13,35.25,35.13,35.25,78466.0
2017-03-27 15:20:00,35.25,35.29,35.21,35.24,160700.0,35.25,35.29,35.21,35.24,160700.0
2017-03-27 15:25:00,35.23,35.27,35.18,35.18,69034.0,35.23,35.27,35.18,35.18,69034.0
2017-03-27 15:30:00,35.18,35.21,35.12,35.13,198304.0,35.18,35.21,35.12,35.13,198304.0
2017-03-27 15:35:00,35.12,35.16,35.08,35.12,114224.0,35.12,35.16,35.08,35.12,114224.0
2017-03-27 15:40:00,35.12,35.13,35.07,35.1,126616.0,35.12,35.13,35.07,35.1,126616.0
2017-03-27 15:45:00,35.1,35.1,35.02,35.07,196030.0,35.1,35.1,35.02,35.07,196030.0
2017-03-27 15:50:00,35.06,35.08,35.02,35.05,186586.0,35.06,35.08,35.02,35.05,186586.0
2017-03-27 15:55:00,35.05,35.13,35.02,35.12,338606.0,35.05,35.13,35.02,35.12,338606.0
2017-03-28 09:30:00,34.93,35.09,34.91,35.09,28604.0,34.93,35.09,34.91,35.09,28604.0
2017-03-28 09:35:00,35.05,35.09,34.95,34.95,5710.0,35.05,35.09,34.95,34.95,5710.0
2017-03-28 09:40:00,34.98,35.02,34.94,34.99,18600.0,34.98,35.02,34.94,34.99,18600.0
2017-03-28 09:45:00,34.98,35.01,34.96,35.01,60318.0,34.98,35.01,34.96,35.01,60318.0
2017-03-28 09:50:00,35.01,35.01,34.96,34.99,8724.0,35.01,35.01,34.96,34.99,8724.0
2017-03-28 09:55:00,34.99,34.99,34.79,34.96,99548.0,34.99,34.99,34.79,34.96,99548.0
2017-03-28 10:00:00,34.96,35.06,34.95,35.05,34600.0,34.96,35.06,34.95,35.05,34600.0
2017-03-28 10:05:00,35.05,35.05,34.99,35.04,85330.0,35.05,35.05,34.99,35.04,85330.0
2017-03-28 10:10:00,35.03,35.22,35.03,35.14,135444.0,35.03,35.22,35.03,35.14,135444.0
2017-03-28 10:15:00,35.13,35.14,35.04,35.14,21876.0,35.13,35.14,35.04,35.14,21876.0
2017-03-28 10:20:00,35.15,35.17,35.1,35.15,41362.0,35.15,35.17,35.1,35.15,41362.0
2017-03-28 10:25:00,35.13,35.17,35.1,35.15,26426.0,35.13,35.17,35.1,35.15,26426.0
2017-03-28 10:30:00,35.15,35.19,35.09,35.12,69286.0,35.15,35.19,35.09,35.12,69286.0
2017-03-28 10:35:00,35.11,35.13,35.06,35.06,56922.0,35.11,35.13,35.06,35.06,56922.0
2017-03-28 10:40:00,35.06,35.18,35.02,35.18,35662.0,35.06,35.18,35.02,35.18,35662.0
2017-03-28 10:45:00,35.19,35.24,35.14,35.23,26800.0,35.19,35.24,35.14,35.23,26800.0
2017-03-28 10:50:00,35.24,35.24,34.96,34.99,145440.0,35.24,35.24,34.96,34.99,145440.0
2017-03-28 10:55:00,34.99,35.1,34.95,35.1,97898.0,34.99,35.1,34.95,35.1,97898.0
2017-03-28 11:00:00,35.09,35.09,35.02,35.04,30328.0,35.09,35.09,35.02,35.04,30328.0
2017-03-28 11:05:00,35.02,35.05,34.98,35.02,54126.0,35.02,35.05,34.98,35.02,54126.0
2017-03-28 11:10:00,35.03,35.1,35.03,35.05,56510.0,35.03,35.1,35.03,35.05,56510.0
2017-03-28 11:15:00,35.06,35.08,35.01,35.01,62702.0,35.06,35.08,35.01,35.01,62702.0
2017-03-28 11:20:00,35.02,35.02,34.96,34.98,14016.0,35.02,35.02,34.96,34.98,14016.0
2017-03-28 11:25:00,34.98,35.02,34.98,35.0,22126.0,34.98,35.02,34.98,35.0,22126.0
2017-03-28 11:30:00,35.0,35.02,34.99,35.02,19648.0,35.0,35.02,34.99,35.02,19648.0
2017-03-28 11:35:00,35.02,35.06,35.01,35.04,53786.0,35.02,35.06,35.01,35.04,53786.0
2017-03-28 11:40:00,35.04,35.08,35.04,35.08,13134.0,35.04,35.08,35.04,35.08,13134.0
2017-03-28 11:45:00,35.08,35.15,35.07,35.15,28082.0,35.08,35.15,35.07,35.15,28082.0
2017-03-28 11:50:00,35.15,35.21,35.15,35.2,14450.0,35.15,35.21,35.15,35.2,14450.0
2017-03-28 11:55:00,35.2,35.23,35.2,35.22,12190.0,35.2,35.23,35.2,35.22,12190.0
2017-03-28 12:00:00,35.22,35.24,35.2,35.23,45982.0,35.22,35.24,35.2,35.23,45982.0
2017-03-28 12:05:00,35.23,35.23,35.21,35.21,29018.0,35.23,35.23,35.21,35.21,29018.0
2017-03-28 12:10:00,35.2,35.23,35.19,35.21,29374.0,35.2,35.23,35.19,35.21,29374.0
2017-03-28 12:15:00,35.21,35.22,35.19,35.21,34650.0,35.21,35.22,35.19,35.21,34650.0
2017-03-28 12:20:00,35.22,35.22,35.21,35.21,25826.0,35.22,35.22,35.21,35.21,25826.0
2017-03-28 12:25:00,35.22,35.22,35.2,35.22,76376.0,35.22,35.22,35.2,35.22,76376.0
2017-03-28 12:30:00,35.21,35.22,35.2,35.21,24402.0,35.21,35.22,35.2,35.21,24402.0
2017-03-28 12:35:00,35.2,35.21,35.19,35.21,30336.0,35.2,35.21,35.19,35.21,30336.0
2017-03-28 12:40:00,35.21,35.21,35.17,35.18,29532.0,35.21,35.21,35.17,35.18,29532.0
2017-03-28 12:45:00,35.18,35.21,35.18,35.2,20522.0,35.18,35.21,35.18,35.2,20522.0
2017-03-28 12:50:00,35.19,35.2,35.18,35.19,42648.0,35.19,35.2,35.18,35.19,42648.0
2017-03-28 12:55:00,35.19,35.22,35.19,35.22,22588.0,35.19,35.22,35.19,35.22,22588.0
2017-03-28 13:00:00,35.23,35.24,35.18,35.2,75102.0,35.23,35.24,35.18,35.2,75102.0
2017-03-28 13:05:00,35.19,35.21,35.18,35.18,64408.0,35.19,35.21,35.18,35.18,64408.0
2017-03-28 13:10:00,35.18,35.2,35.18,35.2,10500.0,35.18,35.2,35.18,35.2,10500.0
2017-03-28 13:15:00,35.2,35.22,35.19,35.2,36924.0,35.2,35.22,35.19,35.2,36924.0
2017-03-28 13:20:00,35.2,35.24,35.19,35.24,60512.0,35.2,35.24,35.19,35.24,60512.0
2017-03-28 13:25:00,35.24,35.25,35.21,35.22,38396.0,35.24,35.25,35.21,35.22,38396.0
2017-03-28 13:30:00,35.22,35.24,35.22,35.24,20876.0,35.22,35.24,35.22,35.24,20876.0
2017-03-28 13:35:00,35.23,35.25,35.23,35.24,36936.0,35.23,35.25,35.23,35.24,36936.0
2017-03-28 13:40:00,35.24,35.25,35.24,35.25,20500.0,35.24,35.25,35.24,35.25,20500.0
2017-03-28 13:45:00,35.24,35.25,35.24,35.24,59882.0,35.24,35.25,35.24,35.24,59882.0
2017-03-28 13:50:00,35.24,35.25,35.24,35.24,16590.0,35.24,35.25,35.24,35.24,16590.0
2017-03-28 13:55:00,35.25,35.25,35.24,35.25,28254.0,35.25,35.25,35.24,35.25,28254.0
2017-03-28 14:00:00,35.24,35.25,35.24,35.24,42952.0,35.24,35.25,35.24,35.24,42952.0
2017-03-28 14:05:00,35.24,35.25,35.24,35.25,26972.0,35.24,35.25,35.24,35.25,26972.0
2017-03-28 14:10:00,35.24,35.32,35.24,35.3,286398.0,35.24,35.32,35.24,35.3,286398.0
2017-03-28 14:15:00,35.3,35.3,35.26,35.3,37090.0,35.3,35.3,35.26,35.3,37090.0
2017-03-28 14:20:00,35.3,35.3,35.29,35.3,44120.0,35.3,35.3,35.29,35.3,44120.0
2017-03-28 14:25:00,35.3,35.3,35.3,35.3,59150.0,35.3,35.3,35.3,35.3,59150.0
2017-03-28 14:30:00,35.3,35.3,35.3,35.3,56360.0,35.3,35.3,35.3,35.3,56360.0
2017-03-28 14:35:00,35.3,35.3,35.3,35.3,50156.0,35.3,35.3,35.3,35.3,50156.0
2017-03-28 14:40:00,35.3,35.3,35.3,35.3,37792.0,35.3,35.3,35.3,35.3,37792.0
2017-03-28 14:45:00,35.3,35.3,35.3,35.3,40398.0,35.3,35.3,35.3,35.3,40398.0
2017-03-28 14:50:00,35.3,35.39,35.3,35.35,60654.0,35.3,35.39,35.3,35.35,60654.0
2017-03-28 14:55:00,35.35,35.38,35.34,35.37,49002.0,35.35,35.38,35.34,35.37,49002.0
2017-03-28 15:00:00,35.38,35.38,35.36,35.38,64380.0,35.38,35.38,35.36,35.38,64380.0
2017-03-28 15:05:00,35.37,35.38,35.33,35.34,127558.0,35.37,35.38,35.33,35.34,127558.0
2017-03-28 15:10:00,35.35,35.38,35.34,35.38,46018.0,35.35,35.38,35.34,35.38,46018.0
2017-03-28 15:15:00,35.38,35.38,35.37,35.38,69520.0,35.38,35.38,35.37,35.38,69520.0
2017-03-28 15:20:00,35.38,35.38,35.35,35.38,128120.0,35.38,35.38,35.35,35.38,128120.0
2017-03-28 15:25:00,35.38,35.38,35.37,35.38,86802.0,35.38,35.38,35.37,35.38,86802.0
2017-03-28 15:30:00,35.37,35.44,35.37,35.43,152830.0,35.37,35.44,35.37,35.43,152830.0
2017-03-28 15:35:00,35.43,35.48,35.42,35.47,80208.0,35.43,35.48,35.42,35.47,80208.0
2017-03-28 15:40:00,35.47,35.47,35.37,35.37,113036.0,35.47,35.47,35.37,35.37,113036.0
2017-03-28 15:45:00,35.37,35.38,35.36,35.37,108954.0,35.37,35.38,35.36,35.37,108954.0
2017-03-28 15:50:00,35.37,35.38,35.35,35.38,169034.0,35.37,35.38,35.35,35.38,169034.0
2017-03-28 15:55:00,35.38,35.46,35.37,35.42,366054.0,35.38,35.46,35.37,35.42,366054.0
2017-03-29 09:30:00,35.34,35.38,35.19,35.19,33484.0,35.34,35.38,35.19,35.19,33484.0
2017-03-29 09:35:00,35.21,35.26,35.08,35.16,12548.0,35.21,35.26,35.08,35.16,12548.0
2017-03-29 09:40:00,35.16,35.26,35.16,35.2,64692.0,35.16,35.26,35.16,35.2,64692.0
2017-03-29 09:45:00,35.18,35.2,35.1,35.13,21258.0,35.18,35.2,35.1,35.13,21258.0
2017-03-29 09:50:00,35.14,35.14,35.09,35.12,12404.0,35.14,35.14,35.09,35.12,12404.0
2017-03-29 09:55:00,35.12,35.26,35.12,35.22,25552.0,35.12,35.26,35.12,35.22,25552.0
2017-03-29 10:00:00,35.25,35.26,35.17,35.19,13626.0,35.25,35.26,35.17,35.19,13626.0
2017-03-29 10:05:00,35.2,35.25,35.2,35.2,18414.0,35.2,35.25,35.2,35.2,18414.0
2017-03-29 10:10:00,35.22,35.26,35.21,35.22,20024.0,35.22,35.26,35.21,35.22,20024.0
2017-03-29 10:15:00,35.21,35.24,35.19,35.22,27276.0,35.21,35.24,35.19,35.22,27276.0
2017-03-29 10:20:00,35.23,35.24,35.2,35.2,22090.0,35.23,35.24,35.2,35.2,22090.0
2017-03-29 10:25:00,35.2,35.24,35.2,35.22,30592.0,35.2,35.24,35.2,35.22,30592.0
2017-03-29 10:30:00,35.22,35.26,35.21,35.24,78170.0,35.22,35.26,35.21,35.24,78170.0
2017-03-29 10:35:00,35.24,35.26,35.22,35.22,27594.0,35.24,35.26,35.22,35.22,27594.0
2017-03-29 10:40:00,35.21,35.31,35.21,35.29,36602.0,35.21,35.31,35.21,35.29,36602.0
2017-03-29 10:45:00,35.29,35.33,35.27,35.28,19688.0,35.29,35.33,35.27,35.28,19688.0
2017-03-29 10:50:00,35.27,35.3,35.27,35.27,52344.0,35.27,35.3,35.27,35.27,52344.0
2017-03-29 10:55:00,35.27,35.33,35.27,35.32,90406.0,35.27,35.33,35.27,35.32,90406.0
2017-03-29 11:00:00,35.32,35.34,35.27,35.29,64502.0,35.32,35.34,35.27,35.29,64502.0
2017-03-29 11:05:00,35.29,35.32,35.29,35.3,31000.0,35.29,35.32,35.29,35.3,31000.0
2017-03-29 11:10:00,35.3,35.34,35.3,35.32,14796.0,35.3,35.34,35.3,35.32,14796.0
2017-03-29 11:15:00,35.31,35.33,35.3,35.33,25558.0,35.31,35.33,35.3,35.33,25558.0
2017-03-29 11:20:00,35.33,35.34,35.29,35.33,22654.0,35.33,35.34,35.29,35.33,22654.0
2017-03-29 11:25:00,35.32,35.34,35.31,35.34,26192.0,35.32,35.34,35.31,35.34,26192.0
2017-03-29 11:30:00,35.34,35.35,35.33,35.35,18900.0,35.34,35.35,35.33,35.35,18900.0
2017-03-29 11:35:00,35.34,35.37,35.33,35.34,43022.0,35.34,35.37,35.33,35.34,43022.0
2017-03-29 11:40:00,35.33,35.35,35.32,35.35,30582.0,35.33,35.35,35.32,35.35,30582.0
2017-03-29 11:45:00,35.34,35.35,35.32,35.34,46130.0,35.34,35.35,35.32,35.34,46130.0
2017-03-29 11:50:00,35.34,35.34,35.31,35.33,86354.0,35.34,35.34,35.31,35.33,86354.0
2017-03-29 11:55:00,35.33,35.35,35.33,35.35,94822.0,35.33,35.35,35.33,35.35,94822.0
2017-03-29 12:00:00,35.35,35.35,35.33,35.35,56828.0,35.35,35.35,35.33,35.35,56828.0
2017-03-29 12:05:00,35.35,35.4,35.35,35.38,44144.0,35.35,35.4,35.35,35.38,44144.0
2017-03-29 12:10:00,35.38,35.42,35.38,35.42,19522.0,35.38,35.42,35.38,35.42,19522.0
2017-03-29 12:15:00,35.43,35.51,35.43,35.49,69450.0,35.43,35.51,35.43,35.49,69450.0
2017-03-29 12:20:00,35.49,35.52,35.49,35.52,25556.0,35.49,35.52,35.49,35.52,25556.0
2017-03-29 12:25:00,35.52,35.55,35.52,35.54,20036.0,35.52,35.55,35.52,35.54,20036.0
2017-03-29 12:30:00,35.54,35.55,35.52,35.52,15148.0,35.54,35.55,35.52,35.52,15148.0
2017-03-29 12:35:00,35.54,35.54,35.52,35.52,31232.0,35.54,35.54,35.52,35.52,31232.0
2017-03-29 12:40:00,35.51,35.53,35.5,35.53,16654.0,35.51,35.53,35.5,35.53,16654.0
2017-03-29 12:45:00,35.54,35.54,35.49,35.51,21198.0,35.54,35.54,35.49,35.51,21198.0
2017-03-29 12:50:00,35.51,35.52,35.51,35.51,6822.0,35.51,35.52,35.51,35.51,6822.0
2017-03-29 12:55:00,35.5,35.51,35.47,35.48,39230.0,35.5,35.51,35.47,35.48,39230.0
2017-03-29 13:00:00,35.49,35.53,35.48,35.52,19200.0,35.49,35.53,35.48,35.52,19200.0
2017-03-29 13:05:00,35.52,35.52,35.51,35.52,19330.0,35.52,35.52,35.51,35.52,19330.0
2017-03-29 13:10:00,35.52,35.58,35.52,35.54,15438.0,35.52,35.58,35.52,35.54,15438.0
2017-03-29 13:15:00,35.54,35.6,35.54,35.59,25806.0,35.54,35.6,35.54,35.59,25806.0
2017-03-29 13:20:00,35.6,35.65,35.59,35.62,40536.0,35.6,35.65,35.59,35.62,40536.0
2017-03-29 13:25:00,35.63,35.63,35.62,35.63,18752.0,35.63,35.63,35.62,35.63,18752.0
2017-03-29 13:30:00,35.63,35.66,35.62,35.63,45200.0,35.63,35.66,35.62,35.63,45200.0
2017-03-29 13:35:00,35.64,35.65,35.6,35.65,29348.0,35.64,35.65,35.6,35.65,29348.0
2017-03-29 13:40:00,35.65,35.66,35.63,35.65,24662.0,35.65,35.66,35.63,35.65,24662.0
2017-03-29 13:45:00,35.65,35.66,35.61,35.66,25396.0,35.65,35.66,35.61,35.66,25396.0
2017-03-29 13:50:00,35.66,35.66,35.63,35.66,23114.0,35.66,35.66,35.63,35.66,23114.0
2017-03-29 13:55:00,35.66,35.69,35.65,35.68,33738.0,35.66,35.69,35.65,35.68,33738.0
2017-03-29 14:00:00,35.68,35.68,35.63,35.66,47806.0,35.68,35.68,35.63,35.66,47806.0
2017-03-29 14:05:00,35.67,35.67,35.59,35.6,52626.0,35.67,35.67,35.59,35.6,52626.0
2017-03-29 14:10:00,35.6,35.67,35.6,35.66,46444.0,35.6,35.67,35.6,35.66,46444.0
2017-03-29 14:15:00,35.65,35.71,35.64,35.66,29038.0,35.65,35.71,35.64,35.66,29038.0
2017-03-29 14:20:00,35.66,35.7,35.65,35.67,24732.0,35.66,35.7,35.65,35.67,24732.0
2017-03-29 14:25:00,35.67,35.7,35.66,35.69,21134.0,35.67,35.7,35.66,35.69,21134.0
2017-03-29 14:30:00,35.7,35.71,35.68,35.7,24704.0,35.7,35.71,35.68,35.7,24704.0
2017-03-29 14:35:00,35.69,35.7,35.67,35.68,26444.0,35.69,35.7,35.67,35.68,26444.0
2017-03-29 14:40:00,35.68,35.69,35.67,35.68,29380.0,35.68,35.69,35.67,35.68,29380.0
2017-03-29 14:45:00,35.68,35.7,35.68,35.69,18708.0,35.68,35.7,35.68,35.69,18708.0
2017-03-29 14:50:00,35.7,35.7,35.67,35.67,22954.0,35.7,35.7,35.67,35.67,22954.0
2017-03-29 14:55:00,35.67,35.69,35.67,35.68,38948.0,35.67,35.69,35.67,35.68,38948.0
2017-03-29 15:00:00,35.68,35.69,35.67,35.69,36924.0,35.68,35.69,35.67,35.69,36924.0
2017-03-29 15:05:00,35.69,35.73,35.69,35.73,39224.0,35.69,35.73,35.69,35.73,39224.0
2017-03-29 15:10:00,35.72,35.73,35.37,35.37,677344.0,35.72,35.73,35.37,35.37,677344.0
2017-03-29 15:15:00,35.37,35.63,35.35,35.54,143056.0,35.37,35.63,35.35,35.54,143056.0
2017-03-29 15:20:00,35.54,35.59,35.53,35.58,42528.0,35.54,35.59,35.53,35.58,42528.0
2017-03-29 15:25:00,35.57,35.59,35.52,35.58,69614.0,35.57,35.59,35.52,35.58,69614.0
2017-03-29 15:30:00,35.58,35.6,35.55,35.55,90250.0,35.58,35.6,35.55,35.55,90250.0
2017-03-29 15:35:00,35.55,35.58,35.55,35.58,124062.0,35.55,35.58,35.55,35.58,124062.0
2017-03-29 15:40:00,35.58,35.58,35.47,35.52,112472.0,35.58,35.58,35.47,35.52,112472.0
2017-03-29 15:45:00,35.52,35.55,35.47,35.55,124942.0,35.52,35.55,35.47,35.55,124942.0
2017-03-29 15:50:00,35.55,35.56,35.51,35.51,197090.0,35.55,35.56,35.51,35.51,197090.0
2017-03-29 15:55:00,35.51,35.55,35.5,35.55,280018.0,35.51,35.55,35.5,35.55,280018.0
2017-03-30 09:30:00,35.46,35.6,35.38,35.6,30786.0,35.46,35.6,35.38,35.6,30786.0
2017-03-30 09:35:00,35.51,35.55,35.48,35.54,7966.0,35.51,35.55,35.48,35.54,7966.0
2017-03-30 09:40:00,35.52,35.59,35.51,35.57,31142.0,35.52,35.59,35.51,35.57,31142.0
2017-03-30 09:45:00,35.59,35.59,35.54,35.55,20700.0,35.59,35.59,35.54,35.55,20700.0
2017-03-30 09:50:00,35.54,35.57,35.51,35.51,14180.0,35.54,35.57,35.51,35.51,14180.0
2017-03-30 09:55:00,35.51,35.6,35.51,35.6,20858.0,35.51,35.6,35.51,35.6,20858.0
2017-03-30 10:00:00,35.62,35.67,35.6,35.67,28770.0,35.62,35.67,35.6,35.67,28770.0
2017-03-30 10:05:00,35.67,35.67,35.59,35.6,61842.0,35.67,35.67,35.59,35.6,61842.0
2017-03-30 10:10:00,35.6,35.63,35.6,35.63,28266.0,35.6,35.63,35.6,35.63,28266.0
2017-03-30 10:15:00,35.63,35.68,35.62,35.67,20102.0,35.63,35.68,35.62,35.67,20102.0
2017-03-30 10:20:00,35.67,35.67,35.62,35.62,103334.0,35.67,35.67,35.62,35.62,103334.0
2017-03-30 10:25:00,35.62,35.64,35.6,35.63,88712.0,35.62,35.64,35.6,35.63,88712.0
2017-03-30 10:30:00,35.63,35.63,35.56,35.6,22022.0,35.63,35.63,35.56,35.6,22022.0
2017-03-30 10:35:00,35.59,35.65,35.58,35.65,38286.0,35.59,35.65,35.58,35.65,38286.0
2017-03-30 10:40:00,35.63,35.66,35.63,35.65,19800.0,35.63,35.66,35.63,35.65,19800.0
2017-03-30 10:45:00,35.65,35.68,35.63,35.68,24540.0,35.65,35.68,35.63,35.68,24540.0
2017-03-30 10:50:00,35.68,35.76,35.66,35.75,48860.0,35.68,35.76,35.66,35.75,48860.0
2017-03-30 10:55:00,35.75,35.81,35.74,35.75,29922.0,35.75,35.81,35.74,35.75,29922.0
2017-03-30 11:00:00,35.74,35.79,35.74,35.79,71414.0,35.74,35.79,35.74,35.79,71414.0
2017-03-30 11:05:00,35.77,35.79,35.76,35.77,24300.0,35.77,35.79,35.76,35.77,24300.0
2017-03-30 11:10:00,35.78,35.83,35.76,35.82,33438.0,35.78,35.83,35.76,35.82,33438.0
2017-03-30 11:15:00,35.81,35.82,35.8,35.81,22292.0,35.81,35.82,35.8,35.81,22292.0
2017-03-30 11:20:00,35.82,35.83,35.79,35.8,16932.0,35.82,35.83,35.79,35.8,16932.0
2017-03-30 11:25:00,35.82,35.85,35.8,35.85,29736.0,35.82,35.85,35.8,35.85,29736.0
2017-03-30 11:30:00,35.85,35.9,35.85,35.88,27620.0,35.85,35.9,35.85,35.88,27620.0
2017-03-30 11:35:00,35.88,35.91,35.87,35.9,9964.0,35.88,35.91,35.87,35.9,9964.0
2017-03-30 11:40:00,35.9,35.93,35.9,35.92,58534.0,35.9,35.93,35.9,35.92,58534.0
2017-03-30 11:45:00,35.94,35.96,35.92,35.93,13482.0,35.94,35.96,35.92,35.93,13482.0
2017-03-30 11:50:00,35.93,35.95,35.9,35.94,29602.0,35.93,35.95,35.9,35.94,29602.0
2017-03-30 11:55:00,35.93,35.94,35.9,35.92,11320.0,35.93,35.94,35.9,35.92,11320.0
2017-03-30 12:00:00,35.91,35.96,35.9,35.94,37918.0,35.91,35.96,35.9,35.94,37918.0
2017-03-30 12:05:00,35.94,35.98,35.94,35.96,13490.0,35.94,35.98,35.94,35.96,13490.0
2017-03-30 12:10:00,35.96,35.99,35.95,35.98,60308.0,35.96,35.99,35.95,35.98,60308.0
2017-03-30 12:15:00,35.98,36.02,35.97,36.02,18366.0,35.98,36.02,35.97,36.02,18366.0
2017-03-30 12:20:00,36.02,36.02,35.96,35.97,31136.0,36.02,36.02,35.96,35.97,31136.0
2017-03-30 12:25:00,35.97,36.0,35.97,35.99,12366.0,35.97,36.0,35.97,35.99,12366.0
2017-03-30 12:30:00,35.99,36.03,35.99,36.02,20600.0,35.99,36.03,35.99,36.02,20600.0
2017-03-30 12:35:00,36.03,36.06,36.02,36.02,32400.0,36.03,36.06,36.02,36.02,32400.0
2017-03-30 12:40:00,36.04,36.06,35.99,36.05,35500.0,36.04,36.06,35.99,36.05,35500.0
2017-03-30 12:45:00,36.04,36.04,35.99,36.01,9312.0,36.04,36.04,35.99,36.01,9312.0
2017-03-30 12:50:00,36.01,36.04,35.99,36.04,21000.0,36.01,36.04,35.99,36.04,21000.0
2017-03-30 12:55:00,36.04,36.05,36.03,36.03,19474.0,36.04,36.05,36.03,36.03,19474.0
2017-03-30 13:00:00,36.03,36.06,36.02,36.04,32186.0,36.03,36.06,36.02,36.04,32186.0
2017-03-30 13:05:00,36.03,36.05,36.02,36.04,22738.0,36.03,36.05,36.02,36.04,22738.0
2017-03-30 13:10:00,36.03,36.08,36.03,36.07,22232.0,36.03,36.08,36.03,36.07,22232.0
2017-03-30 13:15:00,36.09,36.1,36.08,36.08,12800.0,36.09,36.1,36.08,36.08,12800.0
2017-03-30 13:20:00,36.08,36.08,36.05,36.06,7918.0,36.08,36.08,36.05,36.06,7918.0
2017-03-30 13:25:00,36.07,36.07,36.0,36.01,14300.0,36.07,36.07,36.0,36.01,14300.0
2017-03-30 13:30:00,36.01,36.05,36.01,36.04,7832.0,36.01,36.05,36.01,36.04,7832.0
2017-03-30 13:35:00,36.05,36.05,36.04,36.05,15654.0,36.05,36.05,36.04,36.05,15654.0
2017-03-30 13:40:00,36.06,36.06,36.02,36.05,16000.0,36.06,36.06,36.02,36.05,16000.0
2017-03-30 13:45:00,36.06,36.08,36.05,36.08,11918.0,36.06,36.08,36.05,36.08,11918.0
2017-03-30 13:50:00,36.08,36.08,36.01,36.01,12098.0,36.08,36.08,36.01,36.01,12098.0
2017-03-30 13:55:00,36.02,36.02,35.98,35.98,16600.0,36.02,36.02,35.98,35.98,16600.0
2017-03-30 14:00:00,35.99,36.02,35.99,36.01,58144.0,35.99,36.02,35.99,36.01,58144.0
2017-03-30 14:05:00,36.01,36.06,35.99,36.06,84068.0,36.01,36.06,35.99,36.06,84068.0
2017-03-30 14:10:00,36.05,36.06,36.0,36.06,17866.0,36.05,36.06,36.0,36.06,17866.0
2017-03-30 14:15:00,36.06,36.1,36.05,36.08,26712.0,36.06,36.1,36.05,36.08,26712.0
2017-03-30 14:20:00,36.08,36.09,36.05,36.09,17544.0,36.08,36.09,36.05,36.09,17544.0
2017-03-30 14:25:00,36.09,36.15,36.09,36.14,22296.0,36.09,36.15,36.09,36.14,22296.0
2017-03-30 14:30:00,36.15,36.17,36.14,36.16,26650.0,36.15,36.17,36.14,36.16,26650.0
2017-03-30 14:35:00,36.15,36.17,36.13,36.15,17928.0,36.15,36.17,36.13,36.15,17928.0
2017-03-30 14:40:00,36.14,36.14,36.08,36.09,20410.0,36.14,36.14,36.08,36.09,20410.0
2017-03-30 14:45:00,36.09,36.09,36.07,36.09,17850.0,36.09,36.09,36.07,36.09,17850.0
2017-03-30 14:50:00,36.1,36.1,36.01,36.01,36982.0,36.1,36.1,36.01,36.01,36982.0
2017-03-30 14:55:00,36.01,36.02,35.99,36.02,41938.0,36.01,36.02,35.99,36.02,41938.0
2017-03-30 15:00:00,36.02,36.07,36.02,36.04,22480.0,36.02,36.07,36.02,36.04,22480.0
2017-03-30 15:05:00,36.04,36.04,36.01,36.02,75968.0,36.04,36.04,36.01,36.02,75968.0
2017-03-30 15:10:00,36.04,36.05,36.01,36.02,52608.0,36.04,36.05,36.01,36.02,52608.0
2017-03-30 15:15:00,36.02,36.02,35.99,36.01,35206.0,36.02,36.02,35.99,36.01,35206.0
2017-03-30 15:20:00,36.01,36.05,36.0,36.04,31918.0,36.01,36.05,36.0,36.04,31918.0
2017-03-30 15:25:00,36.04,36.06,36.02,36.06,49072.0,36.04,36.06,36.02,36.06,49072.0
2017-03-30 15:30:00,36.06,36.06,36.03,36.04,34358.0,36.06,36.06,36.03,36.04,34358.0
2017-03-30 15:35:00,36.05,36.09,36.04,36.09,119364.0,36.05,36.09,36.04,36.09,119364.0
2017-03-30 15:40:00,36.08,36.1,36.05,36.06,217646.0,36.08,36.1,36.05,36.06,217646.0
2017-03-30 15:45:00,36.06,36.07,36.02,36.05,148024.0,36.06,36.07,36.02,36.05,148024.0
2017-03-30 15:50:00,36.05,36.07,36.04,36.07,255066.0,36.05,36.07,36.04,36.07,255066.0
2017-03-30 15:55:00,36.06,36.09,36.05,36.08,244910.0,36.06,36.09,36.05,36.08,244910.0
2017-03-31 09:30:00,35.99,36.0,35.63,35.66,67252.0,35.99,36.0,35.63,35.66,67252.0
2017-03-31 09:35:00,35.65,35.78,35.64,35.78,34404.0,35.65,35.78,35.64,35.78,34404.0
2017-03-31 09:40:00,35.76,35.93,35.76,35.93,21458.0,35.76,35.93,35.76,35.93,21458.0
2017-03-31 09:45:00,35.9,35.94,35.88,35.92,17406.0,35.9,35.94,35.88,35.92,17406.0
2017-03-31 09:50:00,35.93,35.98,35.91,35.96,13018.0,35.93,35.98,35.91,35.96,13018.0
2017-03-31 09:55:00,35.98,36.02,35.96,36.01,16338.0,35.98,36.02,35.96,36.01,16338.0
2017-03-31 10:00:00,36.02,36.02,35.87,35.88,29136.0,36.02,36.02,35.87,35.88,29136.0
2017-03-31 10:05:00,35.88,35.9,35.79,35.82,70478.0,35.88,35.9,35.79,35.82,70478.0
2017-03-31 10:10:00,35.83,35.88,35.8,35.83,24580.0,35.83,35.88,35.8,35.83,24580.0
2017-03-31 10:15:00,35.83,35.86,35.81,35.85,38346.0,35.83,35.86,35.81,35.85,38346.0
2017-03-31 10:20:00,35.85,35.86,35.8,35.83,44452.0,35.85,35.86,35.8,35.83,44452.0
2017-03-31 10:25:00,35.83,35.84,35.8,35.83,44140.0,35.83,35.84,35.8,35.83,44140.0
2017-03-31 10:30:00,35.83,35.92,35.82,35.92,19582.0,35.83,35.92,35.82,35.92,19582.0
2017-03-31 10:35:00,35.93,35.99,35.93,35.98,23278.0,35.93,35.99,35.93,35.98,23278.0
2017-03-31 10:40:00,35.98,36.01,35.94,35.97,21696.0,35.98,36.01,35.94,35.97,21696.0
2017-03-31 10:45:00,35.98,35.98,35.93,35.96,14038.0,35.98,35.98,35.93,35.96,14038.0
2017-03-31 10:50:00,35.95,35.99,35.95,35.98,22958.0,35.95,35.99,35.95,35.98,22958.0
2017-03-31 10:55:00,35.99,36.05,35.99,36.0,18078.0,35.99,36.05,35.99,36.0,18078.0
2017-03-31 11:00:00,36.01,36.08,36.0,36.08,38142.0,36.01,36.08,36.0,36.08,38142.0
2017-03-31 11:05:00,36.08,36.08,36.01,36.02,16806.0,36.08,36.08,36.01,36.02,16806.0
2017-03-31 11:10:00,36.01,36.02,35.97,36.0,88650.0,36.01,36.02,35.97,36.0,88650.0
2017-03-31 11:15:00,36.02,36.02,35.95,35.95,10472.0,36.02,36.02,35.95,35.95,10472.0
2017-03-31 11:20:00,35.95,35.97,35.92,35.92,20076.0,35.95,35.97,35.92,35.92,20076.0
2017-03-31 11:25:00,35.92,35.93,35.88,35.89,70814.0,35.92,35.93,35.88,35.89,70814.0
2017-03-31 11:30:00,35.9,35.91,35.87,35.88,19922.0,35.9,35.91,35.87,35.88,19922.0
2017-03-31 11:35:00,35.88,35.88,35.83,35.83,36478.0,35.88,35.88,35.83,35.83,36478.0
2017-03-31 11:40:00,35.84,35.84,35.78,35.8,24534.0,35.84,35.84,35.78,35.8,24534.0
2017-03-31 11:45:00,35.8,35.84,35.8,35.8,24172.0,35.8,35.84,35.8,35.8,24172.0
2017-03-31 11:50:00,35.8,35.8,35.73,35.74,24832.0,35.8,35.8,35.73,35.74,24832.0
2017-03-31 11:55:00,35.74,35.79,35.74,35.77,32452.0,35.74,35.79,35.74,35.77,32452.0
2017-03-31 12:00:00,35.77,35.79,35.74,35.76,25464.0,35.77,35.79,35.74,35.76,25464.0
2017-03-31 12:05:00,35.76,35.76,35.68,35.71,48328.0,35.76,35.76,35.68,35.71,48328.0
2017-03-31 12:10:00,35.7,35.7,35.63,35.63,30708.0,35.7,35.7,35.63,35.63,30708.0
2017-03-31 12:15:00,35.63,35.64,35.6,35.6,23896.0,35.63,35.64,35.6,35.6,23896.0
2017-03-31 12:20:00,35.61,35.63,35.59,35.62,33842.0,35.61,35.63,35.59,35.62,33842.0
2017-03-31 12:25:00,35.62,35.68,35.62,35.68,12594.0,35.62,35.68,35.62,35.68,12594.0
2017-03-31 12:30:00,35.68,35.72,35.67,35.72,14102.0,35.68,35.72,35.67,35.72,14102.0
2017-03-31 12:35:00,35.72,35.72,35.68,35.69,17040.0,35.72,35.72,35.68,35.69,17040.0
2017-03-31 12:40:00,35.69,35.72,35.68,35.71,15540.0,35.69,35.72,35.68,35.71,15540.0
2017-03-31 12:45:00,35.73,35.73,35.69,35.71,11856.0,35.73,35.73,35.69,35.71,11856.0
2017-03-31 12:50:00,35.72,35.72,35.68,35.7,15158.0,35.72,35.72,35.68,35.7,15158.0
2017-03-31 12:55:00,35.69,35.74,35.69,35.74,10062.0,35.69,35.74,35.69,35.74,10062.0
2017-03-31 13:00:00,35.74,35.79,35.73,35.79,13636.0,35.74,35.79,35.73,35.79,13636.0
2017-03-31 13:05:00,35.81,35.82,35.78,35.81,13292.0,35.81,35.82,35.78,35.81,13292.0
2017-03-31 13:10:00,35.81,35.85,35.81,35.83,12762.0,35.81,35.85,35.81,35.83,12762.0
2017-03-31 13:15:00,35.83,35.83,35.79,35.82,17048.0,35.83,35.83,35.79,35.82,17048.0
2017-03-31 13:20:00,35.82,35.82,35.8,35.81,16854.0,35.82,35.82,35.8,35.81,16854.0
2017-03-31 13:25:00,35.81,35.81,35.75,35.76,17592.0,35.81,35.81,35.75,35.76,17592.0
2017-03-31 13:30:00,35.77,35.79,35.76,35.78,19032.0,35.77,35.79,35.76,35.78,19032.0
2017-03-31 13:35:00,35.78,35.79,35.74,35.74,11726.0,35.78,35.79,35.74,35.74,11726.0
2017-03-31 13:40:00,35.74,35.74,35.7,35.7,9020.0,35.74,35.74,35.7,35.7,9020.0
2017-03-31 13:45:00,35.69,35.73,35.69,35.73,8882.0,35.69,35.73,35.69,35.73,8882.0
2017-03-31 13:50:00,35.73,35.73,35.71,35.73,18056.0,35.73,35.73,35.71,35.73,18056.0
2017-03-31 13:55:00,35.73,35.73,35.69,35.7,11962.0,35.73,35.73,35.69,35.7,11962.0
2017-03-31 14:00:00,35.7,35.72,35.69,35.72,22918.0,35.7,35.72,35.69,35.72,22918.0
2017-03-31 14:05:00,35.71,35.74,35.68,35.71,49900.0,35.71,35.74,35.68,35.71,49900.0
2017-03-31 14:10:00,35.71,35.72,35.62,35.65,37964.0,35.71,35.72,35.62,35.65,37964.0
2017-03-31 14:15:00,35.66,35.67,35.64,35.65,14980.0,35.66,35.67,35.64,35.65,14980.0
2017-03-31 14:20:00,35.66,35.7,35.65,35.68,10382.0,35.66,35.7,35.65,35.68,10382.0
2017-03-31 14:25:00,35.69,35.69,35.66,35.69,24310.0,35.69,35.69,35.66,35.69,24310.0
2017-03-31 14:30:00,35.69,35.76,35.68,35.76,26464.0,35.69,35.76,35.68,35.76,26464.0
2017-03-31 14:35:00,35.75,35.76,35.74,35.74,11268.0,35.75,35.76,35.74,35.74,11268.0
2017-03-31 14:40:00,35.73,35.74,35.7,35.7,11436.0,35.73,35.74,35.7,35.7,11436.0
2017-03-31 14:45:00,35.7,35.74,35.7,35.71,18224.0,35.7,35.74,35.7,35.71,18224.0
2017-03-31 14:50:00,35.71,35.71,35.69,35.71,9482.0,35.71,35.71,35.69,35.71,9482.0
2017-03-31 14:55:00,35.7,35.72,35.68,35.7,16310.0,35.7,35.72,35.68,35.7,16310.0
2017-03-31 15:00:00,35.7,35.74,35.7,35.73,26710.0,35.7,35.74,35.7,35.73,26710.0
2017-03-31 15:05:00,35.73,35.74,35.72,35.74,19598.0,35.73,35.74,35.72,35.74,19598.0
2017-03-31 15:10:00,35.74,35.74,35.73,35.74,8810.0,35.74,35.74,35.73,35.74,8810.0
2017-03-31 15:15:00,35.74,35.75,35.73,35.74,34226.0,35.74,35.75,35.73,35.74,34226.0
2017-03-31 15:20:00,35.74,35.77,35.73,35.75,19910.0,35.74,35.77,35.73,35.75,19910.0
2017-03-31 15:25:00,35.75,35.76,35.74,35.75,13232.0,35.75,35.76,35.74,35.75,13232.0
2017-03-31 15:30:00,35.74,35.81,35.74,35.81,28038.0,35.74,35.81,35.74,35.81,28038.0
2017-03-31 15:35:00,35.81,35.82,35.77,35.78,30242.0,35.81,35.82,35.77,35.78,30242.0
2017-03-31 15:40:00,35.77,35.81,35.74,35.75,32432.0,35.77,35.81,35.74,35.75,32432.0
2017-03-31 15:45:00,35.74,35.74,35.65,35.67,77182.0,35.74,35.74,35.65,35.67,77182.0
2017-03-31 15:50:00,35.67,35.71,35.66,35.71,83604.0,35.67,35.71,35.66,35.71,83604.0
2017-03-31 15:55:00,35.7,35.71,35.63,35.64,241070.0,35.7,35.71,35.63,35.64,241070.0
2017-04-03 09:30:00,35.66,35.97,35.66,35.97,31356.0,35.66,35.97,35.66,35.97,31356.0
2017-04-03 09:35:00,35.99,36.03,35.96,35.99,35972.0,35.99,36.03,35.96,35.99,35972.0
2017-04-03 09:40:00,35.99,36.1,35.97,36.05,16890.0,35.99,36.1,35.97,36.05,16890.0
2017-04-03 09:45:00,36.1,36.15,36.04,36.04,12808.0,36.1,36.15,36.04,36.04,12808.0
2017-04-03 09:50:00,36.06,36.06,35.98,35.99,21636.0,36.06,36.06,35.98,35.99,21636.0
2017-04-03 09:55:00,35.99,36.06,35.96,36.01,35094.0,35.99,36.06,35.96,36.01,35094.0
2017-04-03 10:00:00,36.01,36.06,35.98,36.0,23600.0,36.01,36.06,35.98,36.0,23600.0
2017-04-03 10:05:00,35.99,36.0,35.92,35.94,42304.0,35.99,36.0,35.92,35.94,42304.0
2017-04-03 10:10:00,35.93,35.95,35.82,35.82,29708.0,35.93,35.95,35.82,35.82,29708.0
2017-04-03 10:15:00,35.82,35.91,35.81,35.91,18664.0,35.82,35.91,35.81,35.91,18664.0
2017-04-03 10:20:00,35.9,35.91,35.85,35.91,9410.0,35.9,35.91,35.85,35.91,9410.0
2017-04-03 10:25:00,35.89,35.98,35.85,35.97,25488.0,35.89,35.98,35.85,35.97,25488.0
2017-04-03 10:30:00,35.98,35.98,35.88,35.94,16294.0,35.98,35.98,35.88,35.94,16294.0
2017-04-03 10:35:00,35.94,35.94,35.89,35.92,18626.0,35.94,35.94,35.89,35.92,18626.0
2017-04-03 10:40:00,35.92,35.93,35.88,35.91,20978.0,35.92,35.93,35.88,35.91,20978.0
2017-04-03 10:45:00,35.91,35.94,35.91,35.92,14282.0,35.91,35.94,35.91,35.92,14282.0
2017-04-03 10:50:00,35.92,35.93,35.85,35.87,21180.0,35.92,35.93,35.85,35.87,21180.0
2017-04-03 10:55:00,35.87,35.93,35.85,35.92,48286.0,35.87,35.93,35.85,35.92,48286.0
2017-04-03 11:00:00,35.92,35.93,35.87,35.89,23402.0,35.92,35.93,35.87,35.89,23402.0
2017-04-03 11:05:00,35.89,35.91,35.85,35.86,50850.0,35.89,35.91,35.85,35.86,50850.0
2017-04-03 11:10:00,35.87,35.94,35.85,35.88,46892.0,35.87,35.94,35.85,35.88,46892.0
2017-04-03 11:15:00,35.87,35.96,35.87,35.88,36384.0,35.87,35.96,35.87,35.88,36384.0
2017-04-03 11:20:00,35.88,35.94,35.88,35.94,22056.0,35.88,35.94,35.88,35.94,22056.0
2017-04-03 11:25:00,35.93,35.93,35.76,35.79,49122.0,35.93,35.93,35.76,35.79,49122.0
2017-04-03 11:30:00,35.8,35.81,35.77,35.8,14650.0,35.8,35.81,35.77,35.8,14650.0
2017-04-03 11:35:00,35.79,35.84,35.77,35.84,21382.0,35.79,35.84,35.77,35.84,21382.0
2017-04-03 11:40:00,35.82,35.83,35.8,35.82,57752.0,35.82,35.83,35.8,35.82,57752.0
2017-04-03 11:45:00,35.83,35.85,35.81,35.83,39636.0,35.83,35.85,35.81,35.83,39636.0
2017-04-03 11:50:00,35.83,35.85,35.82,35.83,18664.0,35.83,35.85,35.82,35.83,18664.0
2017-04-03 11:55:00,35.83,35.85,35.81,35.83,20480.0,35.83,35.85,35.81,35.83,20480.0
2017-04-03 12:00:00,35.83,35.84,35.8,35.82,48122.0,35.83,35.84,35.8,35.82,48122.0
2017-04-03 12:05:00,35.82,35.82,35.73,35.74,46894.0,35.82,35.82,35.73,35.74,46894.0
2017-04-03 12:10:00,35.74,35.76,35.72,35.72,26386.0,35.74,35.76,35.72,35.72,26386.0
2017-04-03 12:15:00,35.72,35.73,35.71,35.71,19912.0,35.72,35.73,35.71,35.71,19912.0
2017-04-03 12:20:00,35.7,35.74,35.69,35.73,89678.0,35.7,35.74,35.69,35.73,89678.0
2017-04-03 12:25:00,35.73,35.74,35.7,35.71,17422.0,35.73,35.74,35.7,35.71,17422.0
2017-04-03 12:30:00,35.71,35.74,35.71,35.71,10406.0,35.71,35.74,35.71,35.71,10406.0
2017-04-03 12:35:00,35.71,35.72,35.69,35.69,8076.0,35.71,35.72,35.69,35.69,8076.0
2017-04-03 12:40:00,35.69,35.7,35.67,35.67,18998.0,35.69,35.7,35.67,35.67,18998.0
2017-04-03 12:45:00,35.67,35.72,35.66,35.71,16782.0,35.67,35.72,35.66,35.71,16782.0
2017-04-03 12:50:00,35.7,35.7,35.68,35.69,9202.0,35.7,35.7,35.68,35.69,9202.0
2017-04-03 12:55:00,35.69,35.73,35.68,35.73,10648.0,35.69,35.73,35.68,35.73,10648.0
2017-04-03 13:00:00,35.73,35.73,35.72,35.73,10402.0,35.73,35.73,35.72,35.73,10402.0
2017-04-03 13:05:00,35.73,35.74,35.7,35.71,14662.0,35.73,35.74,35.7,35.71,14662.0
2017-04-03 13:10:00,35.71,35.75,35.71,35.74,22602.0,35.71,35.75,35.71,35.74,22602.0
2017-04-03 13:15:00,35.74,35.74,35.73,35.74,13938.0,35.74,35.74,35.73,35.74,13938.0
2017-04-03 13:20:00,35.74,35.75,35.71,35.71,32360.0,35.74,35.75,35.71,35.71,32360.0
2017-04-03 13:25:00,35.71,35.74,35.71,35.74,20392.0,35.71,35.74,35.71,35.74,20392.0
2017-04-03 13:30:00,35.74,35.74,35.71,35.73,29812.0,35.74,35.74,35.71,35.73,29812.0
2017-04-03 13:35:00,35.72,35.73,35.71,35.73,43102.0,35.72,35.73,35.71,35.73,43102.0
2017-04-03 13:40:00,35.72,35.73,35.72,35.73,15564.0,35.72,35.73,35.72,35.73,15564.0
2017-04-03 13:45:00,35.72,35.77,35.71,35.74,108206.0,35.72,35.77,35.71,35.74,108206.0
2017-04-03 13:50:00,35.74,35.74,35.72,35.73,13188.0,35.74,35.74,35.72,35.73,13188.0
2017-04-03 13:55:00,35.73,35.76,35.73,35.74,32580.0,35.73,35.76,35.73,35.74,32580.0
2017-04-03 14:00:00,35.75,35.78,35.75,35.78,11600.0,35.75,35.78,35.75,35.78,11600.0
2017-04-03 14:05:00,35.77,35.77,35.75,35.77,13668.0,35.77,35.77,35.75,35.77,13668.0
2017-04-03 14:10:00,35.77,35.79,35.76,35.79,21856.0,35.77,35.79,35.76,35.79,21856.0
2017-04-03 14:15:00,35.78,35.78,35.73,35.73,15782.0,35.78,35.78,35.73,35.73,15782.0
2017-04-03 14:20:00,35.74,35.75,35.72,35.74,27012.0,35.74,35.75,35.72,35.74,27012.0
2017-04-03 14:25:00,35.74,35.77,35.74,35.76,8866.0,35.74,35.77,35.74,35.76,8866.0
2017-04-03 14:30:00,35.77,35.8,35.75,35.75,66946.0,35.77,35.8,35.75,35.75,66946.0
2017-04-03 14:35:00,35.74,35.77,35.74,35.77,10818.0,35.74,35.77,35.74,35.77,10818.0
2017-04-03 14:40:00,35.77,35.83,35.77,35.83,15358.0,35.77,35.83,35.77,35.83,15358.0
2017-04-03 14:45:00,35.81,35.82,35.77,35.77,17380.0,35.81,35.82,35.77,35.77,17380.0
2017-04-03 14:50:00,35.77,35.77,35.73,35.74,95960.0,35.77,35.77,35.73,35.74,95960.0
2017-04-03 14:55:00,35.74,35.75,35.68,35.69,40792.0,35.74,35.75,35.68,35.69,40792.0
2017-04-03 15:00:00,35.69,35.72,35.67,35.7,34972.0,35.69,35.72,35.67,35.7,34972.0
2017-04-03 15:05:00,35.7,35.7,35.67,35.68,24620.0,35.7,35.7,35.67,35.68,24620.0
2017-04-03 15:10:00,35.68,35.71,35.68,35.71,30052.0,35.68,35.71,35.68,35.71,30052.0
2017-04-03 15:15:00,35.71,35.72,35.7,35.71,26564.0,35.71,35.72,35.7,35.71,26564.0
2017-04-03 15:20:00,35.71,35.71,35.69,35.71,24670.0,35.71,35.71,35.69,35.71,24670.0
2017-04-03 15:25:00,35.7,35.7,35.69,35.69,19444.0,35.7,35.7,35.69,35.69,19444.0
2017-04-03 15:30:00,35.69,35.71,35.68,35.7,49118.0,35.69,35.71,35.68,35.7,49118.0
2017-04-03 15:35:00,35.7,35.74,35.7,35.74,37738.0,35.7,35.74,35.7,35.74,37738.0
2017-04-03 15:40:00,35.76,35.76,35.74,35.75,62914.0,35.76,35.76,35.74,35.75,62914.0
2017-04-03 15:45:00,35.75,35.78,35.74,35.77,89646.0,35.75,35.78,35.74,35.77,89646.0
2017-04-03 15:50:00,35.77,35.85,35.76,35.85,84708.0,35.77,35.85,35.76,35.85,84708.0
2017-04-03 15:55:00,35.85,35.85,35.8,35.83,230802.0,35.85,35.85,35.8,35.83,230802.0
2017-04-04 09:30:00,35.85,35.94,35.55,35.58,111904.0,35.85,35.94,35.55,35.58,111904.0
2017-04-04 09:35:00,35.58,35.7,35.34,35.45,142348.0,35.58,35.7,35.34,35.45,142348.0
2017-04-04 09:40:00,35.44,35.5,35.38,35.41,66252.0,35.44,35.5,35.38,35.41,66252.0
2017-04-04 09:45:00,35.42,35.52,35.35,35.43,116750.0,35.42,35.52,35.35,35.43,116750.0
2017-04-04 09:50:00,35.44,35.49,35.35,35.4,45178.0,35.44,35.49,35.35,35.4,45178.0
2017-04-04 09:55:00,35.39,35.45,35.38,35.44,46936.0,35.39,35.45,35.38,35.44,46936.0
2017-04-04 10:00:00,35.46,35.46,35.27,35.27,59234.0,35.46,35.46,35.27,35.27,59234.0
2017-04-04 10:05:00,35.27,35.29,35.22,35.25,37254.0,35.27,35.29,35.22,35.25,37254.0
2017-04-04 10:10:00,35.26,35.34,35.2,35.34,114304.0,35.26,35.34,35.2,35.34,114304.0
2017-04-04 10:15:00,35.35,35.44,35.34,35.38,24632.0,35.35,35.44,35.34,35.38,24632.0
2017-04-04 10:20:00,35.4,35.44,35.39,35.44,27636.0,35.4,35.44,35.39,35.44,27636.0
2017-04-04 10:25:00,35.43,35.43,35.3,35.32,12660.0,35.43,35.43,35.3,35.32,12660.0
2017-04-04 10:30:00,35.32,35.37,35.29,35.32,27232.0,35.32,35.37,35.29,35.32,27232.0
2017-04-04 10:35:00,35.33,35.35,35.31,35.32,21560.0,35.33,35.35,35.31,35.32,21560.0
2017-04-04 10:40:00,35.32,35.32,35.23,35.23,35468.0,35.32,35.32,35.23,35.23,35468.0
2017-04-04 10:45:00,35.23,35.24,35.2,35.2,73194.0,35.23,35.24,35.2,35.2,73194.0
2017-04-04 10:50:00,35.23,35.23,35.17,35.19,18874.0,35.23,35.23,35.17,35.19,18874.0
2017-04-04 10:55:00,35.18,35.18,35.09,35.1,85656.0,35.18,35.18,35.09,35.1,85656.0
2017-04-04 11:00:00,35.1,35.18,35.09,35.16,66500.0,35.1,35.18,35.09,35.16,66500.0
2017-04-04 11:05:00,35.16,35.22,35.14,35.21,34494.0,35.16,35.22,35.14,35.21,34494.0
2017-04-04 11:10:00,35.21,35.22,35.17,35.17,42548.0,35.21,35.22,35.17,35.17,42548.0
2017-04-04 11:15:00,35.16,35.21,35.14,35.16,59102.0,35.16,35.21,35.14,35.16,59102.0
2017-04-04 11:20:00,35.17,35.19,35.13,35.19,37722.0,35.17,35.19,35.13,35.19,37722.0
2017-04-04 11:25:00,35.19,35.28,35.19,35.28,72602.0,35.19,35.28,35.19,35.28,72602.0
2017-04-04 11:30:00,35.26,35.27,35.22,35.22,34076.0,35.26,35.27,35.22,35.22,34076.0
2017-04-04 11:35:00,35.22,35.23,35.21,35.22,33854.0,35.22,35.23,35.21,35.22,33854.0
2017-04-04 11:40:00,35.21,35.22,35.19,35.2,96754.0,35.21,35.22,35.19,35.2,96754.0
2017-04-04 11:45:00,35.19,35.24,35.19,35.19,31208.0,35.19,35.24,35.19,35.19,31208.0
2017-04-04 11:50:00,35.21,35.24,35.2,35.21,29288.0,35.21,35.24,35.2,35.21,29288.0
2017-04-04 11:55:00,35.2,35.21,35.16,35.16,106272.0,35.2,35.21,35.16,35.16,106272.0
2017-04-04 12:00:00,35.17,35.21,35.15,35.16,43838.0,35.17,35.21,35.15,35.16,43838.0
2017-04-04 12:05:00,35.17,35.18,35.14,35.15,73742.0,35.17,35.18,35.14,35.15,73742.0
2017-04-04 12:10:00,35.15,35.18,35.13,35.16,73840.0,35.15,35.18,35.13,35.16,73840.0
2017-04-04 12:15:00,35.17,35.17,35.12,35.13,86866.0,35.17,35.17,35.12,35.13,86866.0
2017-04-04 12:20:00,35.14,35.18,35.1,35.15,117310.0,35.14,35.18,35.1,35.15,117310.0
2017-04-04 12:25:00,35.15,35.15,35.1,35.12,40776.0,35.15,35.15,35.1,35.12,40776.0
2017-04-04 12:30:00,35.12,35.16,35.12,35.15,16832.0,35.12,35.16,35.12,35.15,16832.0
2017-04-04 12:35:00,35.15,35.19,35.15,35.18,28536.0,35.15,35.19,35.15,35.18,28536.0
2017-04-04 12:40:00,35.18,35.18,35.15,35.16,18206.0,35.18,35.18,35.15,35.16,18206.0
2017-04-04 12:45:00,35.17,35.18,35.12,35.13,48220.0,35.17,35.18,35.12,35.13,48220.0
2017-04-04 12:50:00,35.13,35.13,35.04,35.04,62080.0,35.13,35.13,35.04,35.04,62080.0
2017-04-04 12:55:00,35.04,35.06,35.01,35.04,56232.0,35.04,35.06,35.01,35.04,56232.0
2017-04-04 13:00:00,35.04,35.04,35.0,35.01,31680.0,35.04,35.04,35.0,35.01,31680.0
2017-04-04 13:05:00,35.01,35.04,34.99,35.04,39474.0,35.01,35.04,34.99,35.04,39474.0
2017-04-04 13:10:00,35.04,35.04,34.99,35.0,92220.0,35.04,35.04,34.99,35.0,92220.0
2017-04-04 13:15:00,34.99,35.02,34.99,35.01,29734.0,34.99,35.02,34.99,35.01,29734.0
2017-04-04 13:20:00,35.0,35.04,34.99,35.02,18994.0,35.0,35.04,34.99,35.02,18994.0
2017-04-04 13:25:00,35.02,35.02,34.97,34.97,27788.0,35.02,35.02,34.97,34.97,27788.0
2017-04-04 13:30:00,34.98,34.98,34.86,34.89,102706.0,34.98,34.98,34.86,34.89,102706.0
2017-04-04 13:35:00,34.9,34.92,34.87,34.88,114350.0,34.9,34.92,34.87,34.88,114350.0
2017-04-04 13:40:00,34.88,34.89,34.86,34.86,81094.0,34.88,34.89,34.86,34.86,81094.0
2017-04-04 13:45:00,34.87,34.87,34.84,34.86,21778.0,34.87,34.87,34.84,34.86,21778.0
2017-04-04 13:50:00,34.85,34.88,34.84,34.88,35360.0,34.85,34.88,34.84,34.88,35360.0
2017-04-04 13:55:00,34.88,34.89,34.87,34.87,21248.0,34.88,34.89,34.87,34.87,21248.0
2017-04-04 14:00:00,34.87,34.88,34.85,34.85,28522.0,34.87,34.88,34.85,34.85,28522.0
2017-04-04 14:05:00,34.85,34.88,34.85,34.85,36354.0,34.85,34.88,34.85,34.85,36354.0
2017-04-04 14:10:00,34.86,34.87,34.84,34.86,25812.0,34.86,34.87,34.84,34.86,25812.0
2017-04-04 14:15:00,34.85,34.85,34.84,34.84,26762.0,34.85,34.85,34.84,34.84,26762.0
2017-04-04 14:20:00,34.83,34.85,34.82,34.82,17050.0,34.83,34.85,34.82,34.82,17050.0
2017-04-04 14:25:00,34.82,34.82,34.72,34.73,118000.0,34.82,34.82,34.72,34.73,118000.0
2017-04-04 14:30:00,34.73,34.73,34.69,34.69,100248.0,34.73,34.73,34.69,34.69,100248.0
2017-04-04 14:35:00,34.69,34.7,34.68,34.7,37052.0,34.69,34.7,34.68,34.7,37052.0
2017-04-04 14:40:00,34.7,34.71,34.69,34.7,50908.0,34.7,34.71,34.69,34.7,50908.0
2017-04-04 14:45:00,34.7,34.7,34.6,34.66,138768.0,34.7,34.7,34.6,34.66,138768.0
2017-04-04 14:50:00,34.67,34.74,34.67,34.73,128408.0,34.67,34.74,34.67,34.73,128408.0
2017-04-04 14:55:00,34.74,34.78,34.73,34.77,33574.0,34.74,34.78,34.73,34.77,33574.0
2017-04-04 15:00:00,34.78,34.85,34.77,34.85,49502.0,34.78,34.85,34.77,34.85,49502.0
2017-04-04 15:05:00,34.86,34.87,34.82,34.87,49320.0,34.86,34.87,34.82,34.87,49320.0
2017-04-04 15:10:00,34.87,34.92,34.86,34.91,59210.0,34.87,34.92,34.86,34.91,59210.0
2017-04-04 15:15:00,34.91,34.93,34.9,34.91,141908.0,34.91,34.93,34.9,34.91,141908.0
2017-04-04 15:20:00,34.91,34.93,34.87,34.93,100076.0,34.91,34.93,34.87,34.93,100076.0
2017-04-04 15:25:00,34.93,34.97,34.92,34.96,30262.0,34.93,34.97,34.92,34.96,30262.0
2017-04-04 15:30:00,34.96,35.01,34.96,34.97,70552.0,34.96,35.01,34.96,34.97,70552.0
2017-04-04 15:35:00,34.97,34.98,34.95,34.97,64296.0,34.97,34.98,34.95,34.97,64296.0
2017-04-04 15:40:00,34.96,34.97,34.93,34.96,77454.0,34.96,34.97,34.93,34.96,77454.0
2017-04-04 15:45:00,34.97,34.99,34.97,34.99,110970.0,34.97,34.99,34.97,34.99,110970.0
2017-04-04 15:50:00,35.0,35.01,34.99,35.0,122114.0,35.0,35.01,34.99,35.0,122114.0
2017-04-04 15:55:00,35.0,35.01,34.87,34.88,566084.0,35.0,35.01,34.87,34.88,566084.0
2017-04-05 09:30:00,35.17,35.5,35.1,35.41,62456.0,35.17,35.5,35.1,35.41,62456.0
2017-04-05 09:35:00,35.41,35.44,35.3,35.42,24034.0,35.41,35.44,35.3,35.42,24034.0
2017-04-05 09:40:00,35.4,35.57,35.4,35.48,35728.0,35.4,35.57,35.4,35.48,35728.0
2017-04-05 09:45:00,35.46,35.68,35.46,35.65,35740.0,35.46,35.68,35.46,35.65,35740.0
2017-04-05 09:50:00,35.69,35.69,35.5,35.58,39414.0,35.69,35.69,35.5,35.58,39414.0
2017-04-05 09:55:00,35.58,35.58,35.49,35.57,35292.0,35.58,35.58,35.49,35.57,35292.0
2017-04-05 10:00:00,35.56,35.6,35.48,35.58,40408.0,35.56,35.6,35.48,35.58,40408.0
2017-04-05 10:05:00,35.59,35.66,35.56,35.63,25148.0,35.59,35.66,35.56,35.63,25148.0
2017-04-05 10:10:00,35.63,35.63,35.45,35.52,45768.0,35.63,35.63,35.45,35.52,45768.0
2017-04-05 10:15:00,35.52,35.71,35.52,35.7,25648.0,35.52,35.71,35.52,35.7,25648.0
2017-04-05 10:20:00,35.71,35.85,35.67,35.84,25188.0,35.71,35.85,35.67,35.84,25188.0
2017-04-05 10:25:00,35.84,35.85,35.78,35.78,25484.0,35.84,35.85,35.78,35.78,25484.0
2017-04-05 10:30:00,35.77,35.8,35.75,35.78,18160.0,35.77,35.8,35.75,35.78,18160.0
2017-04-05 10:35:00,35.77,35.81,35.71,35.73,24426.0,35.77,35.81,35.71,35.73,24426.0
2017-04-05 10:40:00,35.73,35.74,35.65,35.68,26338.0,35.73,35.74,35.65,35.68,26338.0
2017-04-05 10:45:00,35.68,35.73,35.66,35.67,14188.0,35.68,35.73,35.66,35.67,14188.0
2017-04-05 10:50:00,35.67,35.7,35.67,35.69,11400.0,35.67,35.7,35.67,35.69,11400.0
2017-04-05 10:55:00,35.68,35.7,35.63,35.69,24028.0,35.68,35.7,35.63,35.69,24028.0
2017-04-05 11:00:00,35.69,35.74,35.69,35.7,26482.0,35.69,35.74,35.69,35.7,26482.0
2017-04-05 11:05:00,35.7,35.7,35.64,35.65,20986.0,35.7,35.7,35.64,35.65,20986.0
2017-04-05 11:10:00,35.65,35.7,35.63,35.7,15212.0,35.65,35.7,35.63,35.7,15212.0
2017-04-05 11:15:00,35.72,35.73,35.71,35.71,33958.0,35.72,35.73,35.71,35.71,33958.0
2017-04-05 11:20:00,35.71,35.76,35.7,35.74,16894.0,35.71,35.76,35.7,35.74,16894.0
2017-04-05 11:25:00,35.73,35.73,35.63,35.63,15960.0,35.73,35.73,35.63,35.63,15960.0
2017-04-05 11:30:00,35.63,35.74,35.62,35.74,27296.0,35.63,35.74,35.62,35.74,27296.0
2017-04-05 11:35:00,35.73,35.76,35.72,35.73,16400.0,35.73,35.76,35.72,35.73,16400.0
2017-04-05 11:40:00,35.74,35.77,35.71,35.74,22136.0,35.74,35.77,35.71,35.74,22136.0
2017-04-05 11:45:00,35.74,35.77,35.74,35.77,10490.0,35.74,35.77,35.74,35.77,10490.0
2017-04-05 11:50:00,35.76,35.8,35.75,35.79,33728.0,35.76,35.8,35.75,35.79,33728.0
2017-04-05 11:55:00,35.79,35.81,35.78,35.8,29070.0,35.79,35.81,35.78,35.8,29070.0
2017-04-05 12:00:00,35.8,35.83,35.79,35.82,17950.0,35.8,35.83,35.79,35.82,17950.0
2017-04-05 12:05:00,35.82,35.82,35.79,35.8,19500.0,35.82,35.82,35.79,35.8,19500.0
2017-04-05 12:10:00,35.8,35.86,35.79,35.82,41916.0,35.8,35.86,35.79,35.82,41916.0
2017-04-05 12:15:00,35.81,35.85,35.8,35.85,12134.0,35.81,35.85,35.8,35.85,12134.0
2017-04-05 12:20:00,35.85,35.9,35.83,35.88,15240.0,35.85,35.9,35.83,35.88,15240.0
2017-04-05 12:25:00,35.89,35.91,35.87,35.88,8912.0,35.89,35.91,35.87,35.88,8912.0
2017-04-05 12:30:00,35.88,35.92,35.88,35.91,54486.0,35.88,35.92,35.88,35.91,54486.0
2017-04-05 12:35:00,35.91,35.92,35.85,35.86,16100.0,35.91,35.92,35.85,35.86,16100.0
2017-04-05 12:40:00,35.86,35.87,35.82,35.84,17186.0,35.86,35.87,35.82,35.84,17186.0
2017-04-05 12:45:00,35.84,35.85,35.8,35.83,14734.0,35.84,35.85,35.8,35.83,14734.0
2017-04-05 12:50:00,35.85,35.88,35.83,35.83,8518.0,35.85,35.88,35.83,35.83,8518.0
2017-04-05 12:55:00,35.83,35.84,35.8,35.81,16506.0,35.83,35.84,35.8,35.81,16506.0
2017-04-05 13:00:00,35.82,35.87,35.8,35.86,12296.0,35.82,35.87,35.8,35.86,12296.0
2017-04-05 13:05:00,35.87,35.87,35.83,35.87,14336.0,35.87,35.87,35.83,35.87,14336.0
2017-04-05 13:10:00,35.85,35.87,35.84,35.84,12800.0,35.85,35.87,35.84,35.84,12800.0
2017-04-05 13:15:00,35.85,35.85,35.83,35.84,11536.0,35.85,35.85,35.83,35.84,11536.0
2017-04-05 13:20:00,35.85,35.87,35.83,35.85,23980.0,35.85,35.87,35.83,35.85,23980.0
2017-04-05 13:25:00,35.86,35.87,35.84,35.87,22864.0,35.86,35.87,35.84,35.87,22864.0
2017-04-05 13:30:00,35.88,35.88,35.84,35.84,26660.0,35.88,35.88,35.84,35.84,26660.0
2017-04-05 13:35:00,35.85,35.85,35.77,35.77,12600.0,35.85,35.85,35.77,35.77,12600.0
2017-04-05 13:40:00,35.78,35.82,35.78,35.82,15614.0,35.78,35.82,35.78,35.82,15614.0
2017-04-05 13:45:00,35.82,35.82,35.79,35.81,14618.0,35.82,35.82,35.79,35.81,14618.0
2017-04-05 13:50:00,35.8,35.83,35.8,35.8,9664.0,35.8,35.83,35.8,35.8,9664.0
2017-04-05 13:55:00,35.79,35.82,35.79,35.8,11600.0,35.79,35.82,35.79,35.8,11600.0
2017-04-05 14:00:00,35.79,35.84,35.74,35.8,35516.0,35.79,35.84,35.74,35.8,35516.0
2017-04-05 14:05:00,35.79,35.79,35.77,35.78,9000.0,35.79,35.79,35.77,35.78,9000.0
2017-04-05 14:10:00,35.77,35.8,35.76,35.76,9868.0,35.77,35.8,35.76,35.76,9868.0
2017-04-05 14:15:00,35.77,35.81,35.76,35.78,13232.0,35.77,35.81,35.76,35.78,13232.0
2017-04-05 14:20:00,35.77,35.78,35.7,35.71,17124.0,35.77,35.78,35.7,35.71,17124.0
2017-04-05 14:25:00,35.72,35.75,35.7,35.73,14978.0,35.72,35.75,35.7,35.73,14978.0
2017-04-05 14:30:00,35.72,35.73,35.69,35.69,7472.0,35.72,35.73,35.69,35.69,7472.0
2017-04-05 14:35:00,35.7,35.71,35.62,35.63,17644.0,35.7,35.71,35.62,35.63,17644.0
2017-04-05 14:40:00,35.62,35.63,35.6,35.61,18564.0,35.62,35.63,35.6,35.61,18564.0
2017-04-05 14:45:00,35.6,35.61,35.58,35.58,16408.0,35.6,35.61,35.58,35.58,16408.0
2017-04-05 14:50:00,35.6,35.6,35.46,35.49,43634.0,35.6,35.6,35.46,35.49,43634.0
2017-04-05 14:55:00,35.49,35.49,35.46,35.46,26396.0,35.49,35.49,35.46,35.46,26396.0
2017-04-05 15:00:00,35.47,35.5,35.46,35.48,25414.0,35.47,35.5,35.46,35.48,25414.0
2017-04-05 15:05:00,35.49,35.52,35.48,35.48,17566.0,35.49,35.52,35.48,35.48,17566.0
2017-04-05 15:10:00,35.49,35.49,35.41,35.41,12204.0,35.49,35.49,35.41,35.41,12204.0
2017-04-05 15:15:00,35.41,35.44,35.39,35.43,27458.0,35.41,35.44,35.39,35.43,27458.0
2017-04-05 15:20:00,35.43,35.43,35.3,35.32,19032.0,35.43,35.43,35.3,35.32,19032.0
2017-04-05 15:25:00,35.32,35.34,35.26,35.34,24548.0,35.32,35.34,35.26,35.34,24548.0
2017-04-05 15:30:00,35.34,35.35,35.22,35.25,30698.0,35.34,35.35,35.22,35.25,30698.0
2017-04-05 15:35:00,35.26,35.34,35.23,35.33,34480.0,35.26,35.34,35.23,35.33,34480.0
2017-04-05 15:40:00,35.33,35.34,35.29,35.31,46040.0,35.33,35.34,35.29,35.31,46040.0
2017-04-05 15:45:00,35.31,35.34,35.28,35.3,66262.0,35.31,35.34,35.28,35.3,66262.0
2017-04-05 15:50:00,35.3,35.43,35.28,35.42,80408.0,35.3,35.43,35.28,35.42,80408.0
2017-04-05 15:55:00,35.42,35.42,35.37,35.37,183106.0,35.42,35.42,35.37,35.37,183106.0
2017-04-06 09:30:00,35.42,35.49,35.38,35.38,18362.0,35.42,35.49,35.38,35.38,18362.0
2017-04-06 09:35:00,35.35,35.46,35.32,35.46,13850.0,35.35,35.46,35.32,35.46,13850.0
2017-04-06 09:40:00,35.45,35.48,35.44,35.47,6256.0,35.45,35.48,35.44,35.47,6256.0
2017-04-06 09:45:00,35.44,35.44,35.34,35.37,15258.0,35.44,35.44,35.34,35.37,15258.0
2017-04-06 09:50:00,35.38,35.45,35.26,35.45,29568.0,35.38,35.45,35.26,35.45,29568.0
2017-04-06 09:55:00,35.46,35.47,35.35,35.41,9670.0,35.46,35.47,35.35,35.41,9670.0
2017-04-06 10:00:00,35.41,35.42,35.35,35.35,11078.0,35.41,35.42,35.35,35.35,11078.0
2017-04-06 10:05:00,35.32,35.38,35.31,35.34,11478.0,35.32,35.38,35.31,35.34,11478.0
2017-04-06 10:10:00,35.34,35.38,35.3,35.33,11898.0,35.34,35.38,35.3,35.33,11898.0
2017-04-06 10:15:00,35.33,35.37,35.3,35.34,8580.0,35.33,35.37,35.3,35.34,8580.0
2017-04-06 10:20:00,35.34,35.42,35.34,35.37,11600.0,35.34,35.42,35.34,35.37,11600.0
2017-04-06 10:25:00,35.36,35.45,35.35,35.45,7600.0,35.36,35.45,35.35,35.45,7600.0
2017-04-06 10:30:00,35.45,35.48,35.39,35.39,10398.0,35.45,35.48,35.39,35.39,10398.0
2017-04-06 10:35:00,35.4,35.45,35.4,35.44,14638.0,35.4,35.45,35.4,35.44,14638.0
2017-04-06 10:40:00,35.42,35.42,35.33,35.36,6160.0,35.42,35.42,35.33,35.36,6160.0
2017-04-06 10:45:00,35.36,35.37,35.34,35.36,2800.0,35.36,35.37,35.34,35.36,2800.0
2017-04-06 10:50:00,35.38,35.4,35.35,35.35,8664.0,35.38,35.4,35.35,35.35,8664.0
2017-04-06 10:55:00,35.37,35.47,35.37,35.41,14018.0,35.37,35.47,35.37,35.41,14018.0
2017-04-06 11:00:00,35.41,35.45,35.4,35.44,7800.0,35.41,35.45,35.4,35.44,7800.0
2017-04-06 11:05:00,35.43,35.5,35.41,35.5,19982.0,35.43,35.5,35.41,35.5,19982.0
2017-04-06 11:10:00,35.51,35.56,35.5,35.54,23458.0,35.51,35.56,35.5,35.54,23458.0
2017-04-06 11:15:00,35.53,35.53,35.49,35.52,14484.0,35.53,35.53,35.49,35.52,14484.0
2017-04-06 11:20:00,35.53,35.63,35.53,35.59,24944.0,35.53,35.63,35.53,35.59,24944.0
2017-04-06 11:25:00,35.6,35.62,35.58,35.61,9506.0,35.6,35.62,35.58,35.61,9506.0
2017-04-06 11:30:00,35.6,35.63,35.6,35.62,9702.0,35.6,35.63,35.6,35.62,9702.0
2017-04-06 11:35:00,35.62,35.65,35.61,35.64,11116.0,35.62,35.65,35.61,35.64,11116.0
2017-04-06 11:40:00,35.63,35.66,35.63,35.64,14200.0,35.63,35.66,35.63,35.64,14200.0
2017-04-06 11:45:00,35.64,35.64,35.61,35.62,7200.0,35.64,35.64,35.61,35.62,7200.0
2017-04-06 11:50:00,35.6,35.61,35.56,35.56,11254.0,35.6,35.61,35.56,35.56,11254.0
2017-04-06 11:55:00,35.56,35.59,35.55,35.59,6184.0,35.56,35.59,35.55,35.59,6184.0
2017-04-06 12:00:00,35.6,35.61,35.58,35.59,11434.0,35.6,35.61,35.58,35.59,11434.0
2017-04-06 12:05:00,35.6,35.64,35.6,35.6,6220.0,35.6,35.64,35.6,35.6,6220.0
2017-04-06 12:10:00,35.61,35.63,35.6,35.62,6794.0,35.61,35.63,35.6,35.62,6794.0
2017-04-06 12:15:00,35.61,35.63,35.61,35.63,5012.0,35.61,35.63,35.61,35.63,5012.0
2017-04-06 12:20:00,35.63,35.7,35.62,35.67,8580.0,35.63,35.7,35.62,35.67,8580.0
2017-04-06 12:25:00,35.67,35.67,35.63,35.65,6400.0,35.67,35.67,35.63,35.65,6400.0
2017-04-06 12:30:00,35.65,35.67,35.63,35.63,9256.0,35.65,35.67,35.63,35.63,9256.0
2017-04-06 12:35:00,35.63,35.63,35.53,35.59,12236.0,35.63,35.63,35.53,35.59,12236.0
2017-04-06 12:40:00,35.6,35.6,35.55,35.59,6896.0,35.6,35.6,35.55,35.59,6896.0
2017-04-06 12:45:00,35.59,35.59,35.57,35.59,2766.0,35.59,35.59,35.57,35.59,2766.0
2017-04-06 12:50:00,35.59,35.59,35.55,35.55,5194.0,35.59,35.59,35.55,35.55,5194.0
2017-04-06 12:55:00,35.55,35.6,35.55,35.59,6130.0,35.55,35.6,35.55,35.59,6130.0
2017-04-06 13:00:00,35.58,35.6,35.58,35.6,2472.0,35.58,35.6,35.58,35.6,2472.0
2017-04-06 13:05:00,35.6,35.63,35.59,35.63,6506.0,35.6,35.63,35.59,35.63,6506.0
2017-04-06 13:10:00,35.64,35.64,35.61,35.63,4704.0,35.64,35.64,35.61,35.63,4704.0
2017-04-06 13:15:00,35.65,35.69,35.63,35.68,10400.0,35.65,35.69,35.63,35.68,10400.0
2017-04-06 13:20:00,35.69,35.73,35.67,35.73,6300.0,35.69,35.73,35.67,35.73,6300.0
2017-04-06 13:25:00,35.74,35.74,35.7,35.7,11862.0,35.74,35.74,35.7,35.7,11862.0
2017-04-06 13:30:00,35.7,35.72,35.67,35.68,11128.0,35.7,35.72,35.67,35.68,11128.0
2017-04-06 13:35:00,35.7,35.7,35.62,35.64,4600.0,35.7,35.7,35.62,35.64,4600.0
2017-04-06 13:40:00,35.66,35.67,35.63,35.64,5200.0,35.66,35.67,35.63,35.64,5200.0
2017-04-06 13:45:00,35.63,35.63,35.61,35.61,11482.0,35.63,35.63,35.61,35.61,11482.0
2017-04-06 13:50:00,35.61,35.66,35.61,35.66,6618.0,35.61,35.66,35.61,35.66,6618.0
2017-04-06 13:55:00,35.65,35.65,35.63,35.65,7000.0,35.65,35.65,35.63,35.65,7000.0
2017-04-06 14:00:00,35.65,35.67,35.63,35.66,9794.0,35.65,35.67,35.63,35.66,9794.0
2017-04-06 14:05:00,35.68,35.71,35.67,35.69,23500.0,35.68,35.71,35.67,35.69,23500.0
2017-04-06 14:10:00,35.69,35.69,35.65,35.66,6872.0,35.69,35.69,35.65,35.66,6872.0
2017-04-06 14:15:00,35.66,35.67,35.62,35.63,20906.0,35.66,35.67,35.62,35.63,20906.0
2017-04-06 14:20:00,35.63,35.63,35.62,35.63,8876.0,35.63,35.63,35.62,35.63,8876.0
2017-04-06 14:25:00,35.63,35.65,35.62,35.65,9830.0,35.63,35.65,35.62,35.65,9830.0
2017-04-06 14:30:00,35.65,35.69,35.65,35.68,6540.0,35.65,35.69,35.65,35.68,6540.0
2017-04-06 14:35:00,35.67,35.68,35.66,35.68,14668.0,35.67,35.68,35.66,35.68,14668.0
2017-04-06 14:40:00,35.67,35.7,35.66,35.7,10030.0,35.67,35.7,35.66,35.7,10030.0
2017-04-06 14:45:00,35.7,35.7,35.64,35.64,37746.0,35.7,35.7,35.64,35.64,37746.0
2017-04-06 14:50:00,35.65,35.66,35.62,35.63,14222.0,35.65,35.66,35.62,35.63,14222.0
2017-04-06 14:55:00,35.63,35.64,35.61,35.63,16944.0,35.63,35.64,35.61,35.63,16944.0
2017-04-06 15:00:00,35.63,35.65,35.61,35.61,21668.0,35.63,35.65,35.61,35.61,21668.0
2017-04-06 15:05:00,35.61,35.63,35.58,35.63,17926.0,35.61,35.63,35.58,35.63,17926.0
2017-04-06 15:10:00,35.63,35.64,35.61,35.63,14270.0,35.63,35.64,35.61,35.63,14270.0
2017-04-06 15:15:00,35.63,35.64,35.6,35.63,15458.0,35.63,35.64,35.6,35.63,15458.0
2017-04-06 15:20:00,35.63,35.65,35.63,35.64,9810.0,35.63,35.65,35.63,35.64,9810.0
2017-04-06 15:25:00,35.65,35.66,35.63,35.65,23418.0,35.65,35.66,35.63,35.65,23418.0
2017-04-06 15:30:00,35.65,35.67,35.62,35.66,38264.0,35.65,35.67,35.62,35.66,38264.0
2017-04-06 15:35:00,35.67,35.73,35.66,35.71,30272.0,35.67,35.73,35.66,35.71,30272.0
2017-04-06 15:40:00,35.72,35.76,35.72,35.75,54758.0,35.72,35.76,35.72,35.75,54758.0
2017-04-06 15:45:00,35.74,35.74,35.69,35.69,83056.0,35.74,35.74,35.69,35.69,83056.0
2017-04-06 15:50:00,35.69,35.72,35.68,35.72,75326.0,35.69,35.72,35.68,35.72,75326.0
2017-04-06 15:55:00,35.71,35.77,35.71,35.74,206376.0,35.71,35.77,35.71,35.74,206376.0
2017-04-07 09:30:00,35.67,35.67,35.59,35.6,9826.0,35.67,35.67,35.59,35.6,9826.0
2017-04-07 09:35:00,35.63,35.79,35.63,35.72,5600.0,35.63,35.79,35.63,35.72,5600.0
2017-04-07 09:40:00,35.73,35.77,35.71,35.76,16358.0,35.73,35.77,35.71,35.76,16358.0
2017-04-07 09:45:00,35.74,35.77,35.71,35.71,8686.0,35.74,35.77,35.71,35.71,8686.0
2017-04-07 09:50:00,35.74,35.76,35.69,35.7,7696.0,35.74,35.76,35.69,35.7,7696.0
2017-04-07 09:55:00,35.66,35.66,35.59,35.62,3194.0,35.66,35.66,35.59,35.62,3194.0
2017-04-07 10:00:00,35.65,35.68,35.63,35.67,9062.0,35.65,35.68,35.63,35.67,9062.0
2017-04-07 10:05:00,35.66,35.66,35.63,35.63,8694.0,35.66,35.66,35.63,35.63,8694.0
2017-04-07 10:10:00,35.63,35.74,35.63,35.7,22692.0,35.63,35.74,35.63,35.7,22692.0
2017-04-07 10:15:00,35.68,35.68,35.66,35.67,4902.0,35.68,35.68,35.66,35.67,4902.0
2017-04-07 10:20:00,35.68,35.72,35.66,35.66,9762.0,35.68,35.72,35.66,35.66,9762.0
2017-04-07 10:25:00,35.68,35.68,35.62,35.62,9400.0,35.68,35.68,35.62,35.62,9400.0
2017-04-07 10:30:00,35.6,35.63,35.57,35.63,13888.0,35.6,35.63,35.57,35.63,13888.0
2017-04-07 10:35:00,35.63,35.63,35.57,35.58,26234.0,35.63,35.63,35.57,35.58,26234.0
2017-04-07 10:40:00,35.58,35.59,35.53,35.53,8200.0,35.58,35.59,35.53,35.53,8200.0
2017-04-07 10:45:00,35.53,35.57,35.53,35.55,8984.0,35.53,35.57,35.53,35.55,8984.0
2017-04-07 10:50:00,35.54,35.54,35.48,35.48,11806.0,35.54,35.54,35.48,35.48,11806.0
2017-04-07 10:55:00,35.47,35.48,35.45,35.48,10750.0,35.47,35.48,35.45,35.48,10750.0
2017-04-07 11:00:00,35.49,35.49,35.4,35.4,6200.0,35.49,35.49,35.4,35.4,6200.0
2017-04-07 11:05:00,35.42,35.42,35.33,35.34,9004.0,35.42,35.42,35.33,35.34,9004.0
2017-04-07 11:10:00,35.33,35.37,35.32,35.34,20862.0,35.33,35.37,35.32,35.34,20862.0
2017-04-07 11:15:00,35.34,35.38,35.33,35.36,12708.0,35.34,35.38,35.33,35.36,12708.0
2017-04-07 11:20:00,35.37,35.43,35.35,35.43,6600.0,35.37,35.43,35.35,35.43,6600.0
2017-04-07 11:25:00,35.42,35.42,35.38,35.4,9900.0,35.42,35.42,35.38,35.4,9900.0
2017-04-07 11:30:00,35.38,35.43,35.38,35.43,5400.0,35.38,35.43,35.38,35.43,5400.0
2017-04-07 11:35:00,35.42,35.45,35.41,35.45,30902.0,35.42,35.45,35.41,35.45,30902.0
2017-04-07 11:40:00,35.47,35.51,35.44,35.51,3500.0,35.47,35.51,35.44,35.51,3500.0
2017-04-07 11:45:00,35.48,35.5,35.46,35.48,7466.0,35.48,35.5,35.46,35.48,7466.0
2017-04-07 11:50:00,35.51,35.55,35.51,35.55,2900.0,35.51,35.55,35.51,35.55,2900.0
2017-04-07 11:55:00,35.52,35.56,35.52,35.54,5000.0,35.52,35.56,35.52,35.54,5000.0
2017-04-07 12:00:00,35.54,35.6,35.53,35.6,10632.0,35.54,35.6,35.53,35.6,10632.0
2017-04-07 12:05:00,35.59,35.59,35.57,35.58,4910.0,35.59,35.59,35.57,35.58,4910.0
2017-04-07 12:10:00,35.58,35.59,35.55,35.57,4600.0,35.58,35.59,35.55,35.57,4600.0
2017-04-07 12:15:00,35.57,35.57,35.52,35.52,3082.0,35.57,35.57,35.52,35.52,3082.0
2017-04-07 12:20:00,35.52,35.55,35.52,35.53,1802.0,35.52,35.55,35.52,35.53,1802.0
2017-04-07 12:25:00,35.55,35.56,35.52,35.52,6800.0,35.55,35.56,35.52,35.52,6800.0
2017-04-07 12:30:00,35.52,35.55,35.52,35.54,3478.0,35.52,35.55,35.52,35.54,3478.0
2017-04-07 12:35:00,35.53,35.54,35.52,35.52,3700.0,35.53,35.54,35.52,35.52,3700.0
2017-04-07 12:40:00,35.52,35.55,35.52,35.52,4908.0,35.52,35.55,35.52,35.52,4908.0
2017-04-07 12:45:00,35.52,35.52,35.49,35.52,5710.0,35.52,35.52,35.49,35.52,5710.0
2017-04-07 12:50:00,35.52,35.56,35.52,35.54,3600.0,35.52,35.56,35.52,35.54,3600.0
2017-04-07 12:55:00,35.54,35.6,35.54,35.6,21700.0,35.54,35.6,35.54,35.6,21700.0
2017-04-07 13:00:00,35.6,35.6,35.58,35.6,3694.0,35.6,35.6,35.58,35.6,3694.0
2017-04-07 13:05:00,35.59,35.63,35.59,35.61,3200.0,35.59,35.63,35.59,35.61,3200.0
2017-04-07 13:10:00,35.6,35.62,35.6,35.6,3000.0,35.6,35.62,35.6,35.6,3000.0
2017-04-07 13:15:00,35.6,35.63,35.6,35.6,7800.0,35.6,35.63,35.6,35.6,7800.0
2017-04-07 13:20:00,35.6,35.62,35.59,35.59,4702.0,35.6,35.62,35.59,35.59,4702.0
2017-04-07 13:25:00,35.59,35.62,35.57,35.62,6694.0,35.59,35.62,35.57,35.62,6694.0
2017-04-07 13:30:00,35.61,35.63,35.59,35.6,8444.0,35.61,35.63,35.59,35.6,8444.0
2017-04-07 13:35:00,35.58,35.59,35.57,35.57,3200.0,35.58,35.59,35.57,35.57,3200.0
2017-04-07 13:40:00,35.57,35.61,35.56,35.59,7420.0,35.57,35.61,35.56,35.59,7420.0
2017-04-07 13:45:00,35.59,35.59,35.56,35.56,5200.0,35.59,35.59,35.56,35.56,5200.0
2017-04-07 13:50:00,35.56,35.59,35.56,35.59,4256.0,35.56,35.59,35.56,35.59,4256.0
2017-04-07 13:55:00,35.59,35.62,35.58,35.58,10686.0,35.59,35.62,35.58,35.58,10686.0
2017-04-07 14:00:00,35.6,35.62,35.6,35.6,14920.0,35.6,35.62,35.6,35.6,14920.0
2017-04-07 14:05:00,35.6,35.61,35.6,35.6,13198.0,35.6,35.61,35.6,35.6,13198.0
2017-04-07 14:10:00,35.6,35.61,35.58,35.6,13150.0,35.6,35.61,35.58,35.6,13150.0
2017-04-07 14:15:00,35.59,35.6,35.59,35.6,9816.0,35.59,35.6,35.59,35.6,9816.0
2017-04-07 14:20:00,35.6,35.6,35.59,35.59,4120.0,35.6,35.6,35.59,35.59,4120.0
2017-04-07 14:25:00,35.6,35.6,35.58,35.58,7494.0,35.6,35.6,35.58,35.58,7494.0
2017-04-07 14:30:00,35.58,35.6,35.58,35.6,4438.0,35.58,35.6,35.58,35.6,4438.0
2017-04-07 14:35:00,35.6,35.61,35.57,35.59,7352.0,35.6,35.61,35.57,35.59,7352.0
2017-04-07 14:40:00,35.58,35.59,35.56,35.56,6900.0,35.58,35.59,35.56,35.56,6900.0
2017-04-07 14:45:00,35.58,35.6,35.58,35.6,5000.0,35.58,35.6,35.58,35.6,5000.0
2017-04-07 14:50:00,35.6,35.6,35.57,35.59,8218.0,35.6,35.6,35.57,35.59,8218.0
2017-04-07 14:55:00,35.6,35.6,35.56,35.57,7286.0,35.6,35.6,35.56,35.57,7286.0
2017-04-07 15:00:00,35.57,35.61,35.57,35.61,7808.0,35.57,35.61,35.57,35.61,7808.0
2017-04-07 15:05:00,35.61,35.61,35.58,35.58,7948.0,35.61,35.61,35.58,35.58,7948.0
2017-04-07 15:10:00,35.58,35.62,35.58,35.6,18540.0,35.58,35.62,35.58,35.6,18540.0
2017-04-07 15:15:00,35.61,35.62,35.6,35.62,22784.0,35.61,35.62,35.6,35.62,22784.0
2017-04-07 15:20:00,35.61,35.61,35.6,35.6,16804.0,35.61,35.61,35.6,35.6,16804.0
2017-04-07 15:25:00,35.6,35.61,35.57,35.58,18814.0,35.6,35.61,35.57,35.58,18814.0
2017-04-07 15:30:00,35.58,35.59,35.55,35.56,22178.0,35.58,35.59,35.55,35.56,22178.0
2017-04-07 15:35:00,35.57,35.59,35.57,35.58,19842.0,35.57,35.59,35.57,35.58,19842.0
2017-04-07 15:40:00,35.58,35.59,35.56,35.57,20390.0,35.58,35.59,35.56,35.57,20390.0
2017-04-07 15:45:00,35.56,35.56,35.52,35.53,38626.0,35.56,35.56,35.52,35.53,38626.0
2017-04-07 15:50:00,35.52,35.55,35.52,35.54,43540.0,35.52,35.55,35.52,35.54,43540.0
2017-04-07 15:55:00,35.54,35.57,35.51,35.52,132706.0,35.54,35.57,35.51,35.52,132706.0
2017-04-10 09:30:00,35.52,35.74,35.4,35.74,14708.0,35.52,35.74,35.4,35.74,14708.0
2017-04-10 09:35:00,35.74,35.77,35.68,35.68,3176.0,35.74,35.77,35.68,35.68,3176.0
2017-04-10 09:40:00,35.71,35.84,35.71,35.77,4752.0,35.71,35.84,35.71,35.77,4752.0
2017-04-10 09:45:00,35.72,35.77,35.72,35.75,16110.0,35.72,35.77,35.72,35.75,16110.0
2017-04-10 09:50:00,35.76,35.77,35.72,35.74,11882.0,35.76,35.77,35.72,35.74,11882.0
2017-04-10 09:55:00,35.75,35.78,35.72,35.72,12466.0,35.75,35.78,35.72,35.72,12466.0
2017-04-10 10:00:00,35.72,35.73,35.7,35.73,4000.0,35.72,35.73,35.7,35.73,4000.0
2017-04-10 10:05:00,35.73,35.74,35.7,35.72,13032.0,35.73,35.74,35.7,35.72,13032.0
2017-04-10 10:10:00,35.71,35.72,35.67,35.72,14320.0,35.71,35.72,35.67,35.72,14320.0
2017-04-10 10:15:00,35.72,35.74,35.71,35.74,6900.0,35.72,35.74,35.71,35.74,6900.0
2017-04-10 10:20:00,35.74,35.76,35.72,35.74,11828.0,35.74,35.76,35.72,35.74,11828.0
2017-04-10 10:25:00,35.74,35.77,35.74,35.74,17692.0,35.74,35.77,35.74,35.74,17692.0
2017-04-10 10:30:00,35.75,35.76,35.72,35.76,22686.0,35.75,35.76,35.72,35.76,22686.0
2017-04-10 10:35:00,35.76,35.78,35.75,35.75,29554.0,35.76,35.78,35.75,35.75,29554.0
2017-04-10 10:40:00,35.74,35.77,35.74,35.77,10694.0,35.74,35.77,35.74,35.77,10694.0
2017-04-10 10:45:00,35.76,35.79,35.76,35.76,16684.0,35.76,35.79,35.76,35.76,16684.0
2017-04-10 10:50:00,35.77,35.8,35.75,35.8,13662.0,35.77,35.8,35.75,35.8,13662.0
2017-04-10 10:55:00,35.8,35.82,35.79,35.82,7000.0,35.8,35.82,35.79,35.82,7000.0
2017-04-10 11:00:00,35.82,35.84,35.81,35.82,12500.0,35.82,35.84,35.81,35.82,12500.0
2017-04-10 11:05:00,35.82,35.84,35.8,35.84,7484.0,35.82,35.84,35.8,35.84,7484.0
2017-04-10 11:10:00,35.84,35.9,35.84,35.9,19828.0,35.84,35.9,35.84,35.9,19828.0
2017-04-10 11:15:00,35.9,35.91,35.9,35.9,8800.0,35.9,35.91,35.9,35.9,8800.0
2017-04-10 11:20:00,35.9,35.9,35.85,35.86,12612.0,35.9,35.9,35.85,35.86,12612.0
2017-04-10 11:25:00,35.85,35.9,35.82,35.9,45430.0,35.85,35.9,35.82,35.9,45430.0
2017-04-10 11:30:00,35.89,35.9,35.82,35.82,9834.0,35.89,35.9,35.82,35.82,9834.0
2017-04-10 11:35:00,35.82,35.85,35.81,35.82,6200.0,35.82,35.85,35.81,35.82,6200.0
2017-04-10 11:40:00,35.82,35.83,35.78,35.82,11886.0,35.82,35.83,35.78,35.82,11886.0
2017-04-10 11:45:00,35.81,35.85,35.81,35.84,6534.0,35.81,35.85,35.81,35.84,6534.0
2017-04-10 11:50:00,35.85,35.85,35.82,35.84,9532.0,35.85,35.85,35.82,35.84,9532.0
2017-04-10 11:55:00,35.85,35.85,35.8,35.81,14308.0,35.85,35.85,35.8,35.81,14308.0
2017-04-10 12:00:00,35.81,35.82,35.77,35.8,15266.0,35.81,35.82,35.77,35.8,15266.0
2017-04-10 12:05:00,35.81,35.81,35.77,35.8,10252.0,35.81,35.81,35.77,35.8,10252.0
2017-04-10 12:10:00,35.8,35.8,35.73,35.73,19042.0,35.8,35.8,35.73,35.73,19042.0
2017-04-10 12:15:00,35.74,35.74,35.71,35.72,8770.0,35.74,35.74,35.71,35.72,8770.0
2017-04-10 12:20:00,35.72,35.72,35.67,35.67,13772.0,35.72,35.72,35.67,35.67,13772.0
2017-04-10 12:25:00,35.67,35.71,35.66,35.71,12046.0,35.67,35.71,35.66,35.71,12046.0
2017-04-10 12:30:00,35.71,35.71,35.66,35.69,9200.0,35.71,35.71,35.66,35.69,9200.0
2017-04-10 12:35:00,35.7,35.73,35.69,35.7,5630.0,35.7,35.73,35.69,35.7,5630.0
2017-04-10 12:40:00,35.71,35.73,35.71,35.71,5854.0,35.71,35.73,35.71,35.71,5854.0
2017-04-10 12:45:00,35.71,35.73,35.69,35.73,7000.0,35.71,35.73,35.69,35.73,7000.0
2017-04-10 12:50:00,35.74,35.77,35.74,35.75,5688.0,35.74,35.77,35.74,35.75,5688.0
2017-04-10 12:55:00,35.73,35.77,35.73,35.74,4792.0,35.73,35.77,35.73,35.74,4792.0
2017-04-10 13:00:00,35.74,35.77,35.73,35.77,8004.0,35.74,35.77,35.73,35.77,8004.0
2017-04-10 13:05:00,35.76,35.8,35.76,35.77,8202.0,35.76,35.8,35.76,35.77,8202.0
2017-04-10 13:10:00,35.77,35.8,35.76,35.8,8400.0,35.77,35.8,35.76,35.8,8400.0
2017-04-10 13:15:00,35.81,35.81,35.77,35.78,8600.0,35.81,35.81,35.77,35.78,8600.0
2017-04-10 13:20:00,35.8,35.8,35.78,35.8,6452.0,35.8,35.8,35.78,35.8,6452.0
2017-04-10 13:25:00,35.77,35.79,35.77,35.77,7806.0,35.77,35.79,35.77,35.77,7806.0
2017-04-10 13:30:00,35.78,35.84,35.78,35.84,10242.0,35.78,35.84,35.78,35.84,10242.0
2017-04-10 13:35:00,35.82,35.87,35.82,35.85,6290.0,35.82,35.87,35.82,35.85,6290.0
2017-04-10 13:40:00,35.85,35.88,35.84,35.88,6532.0,35.85,35.88,35.84,35.88,6532.0
2017-04-10 13:45:00,35.86,35.88,35.84,35.88,4620.0,35.86,35.88,35.84,35.88,4620.0
2017-04-10 13:50:00,35.87,35.87,35.85,35.87,7498.0,35.87,35.87,35.85,35.87,7498.0
2017-04-10 13:55:00,35.87,35.88,35.87,35.88,4418.0,35.87,35.88,35.87,35.88,4418.0
2017-04-10 14:00:00,35.88,35.88,35.83,35.83,11804.0,35.88,35.88,35.83,35.83,11804.0
2017-04-10 14:05:00,35.82,35.85,35.82,35.84,13350.0,35.82,35.85,35.82,35.84,13350.0
2017-04-10 14:10:00,35.84,35.87,35.83,35.87,6460.0,35.84,35.87,35.83,35.87,6460.0
2017-04-10 14:15:00,35.87,35.88,35.84,35.86,9678.0,35.87,35.88,35.84,35.86,9678.0
2017-04-10 14:20:00,35.85,35.85,35.83,35.84,8998.0,35.85,35.85,35.83,35.84,8998.0
2017-04-10 14:25:00,35.84,35.84,35.81,35.81,10000.0,35.84,35.84,35.81,35.81,10000.0
2017-04-10 14:30:00,35.81,35.84,35.78,35.82,17704.0,35.81,35.84,35.78,35.82,17704.0
2017-04-10 14:35:00,35.82,35.84,35.82,35.83,5800.0,35.82,35.84,35.82,35.83,5800.0
2017-04-10 14:40:00,35.83,35.87,35.8,35.87,7710.0,35.83,35.87,35.8,35.87,7710.0
2017-04-10 14:45:00,35.87,35.91,35.87,35.89,8200.0,35.87,35.91,35.87,35.89,8200.0
2017-04-10 14:50:00,35.89,35.93,35.88,35.93,11250.0,35.89,35.93,35.88,35.93,11250.0
2017-04-10 14:55:00,35.92,35.92,35.88,35.88,20648.0,35.92,35.92,35.88,35.88,20648.0
2017-04-10 15:00:00,35.88,35.91,35.88,35.88,19614.0,35.88,35.91,35.88,35.88,19614.0
2017-04-10 15:05:00,35.88,35.95,35.88,35.94,45452.0,35.88,35.95,35.88,35.94,45452.0
2017-04-10 15:10:00,35.93,35.98,35.92,35.98,22118.0,35.93,35.98,35.92,35.98,22118.0
2017-04-10 15:15:00,35.97,35.99,35.96,35.97,18526.0,35.97,35.99,35.96,35.97,18526.0
2017-04-10 15:20:00,35.97,35.97,35.92,35.95,20298.0,35.97,35.97,35.92,35.95,20298.0
2017-04-10 15:25:00,35.94,35.95,35.92,35.93,13242.0,35.94,35.95,35.92,35.93,13242.0
2017-04-10 15:30:00,35.93,35.93,35.88,35.91,26154.0,35.93,35.93,35.88,35.91,26154.0
2017-04-10 15:35:00,35.92,35.93,35.88,35.88,22576.0,35.92,35.93,35.88,35.88,22576.0
2017-04-10 15:40:00,35.88,35.88,35.85,35.86,23390.0,35.88,35.88,35.85,35.86,23390.0
2017-04-10 15:45:00,35.86,35.89,35.85,35.85,30104.0,35.86,35.89,35.85,35.85,30104.0
2017-04-10 15:50:00,35.85,35.87,35.83,35.84,34964.0,35.85,35.87,35.83,35.84,34964.0
2017-04-10 15:55:00,35.85,35.91,35.83,35.88,131366.0,35.85,35.91,35.83,35.88,131366.0
2017-04-11 09:30:00,35.83,35.83,35.72,35.77,13728.0,35.83,35.83,35.72,35.77,13728.0
2017-04-11 09:35:00,35.77,35.88,35.77,35.78,2680.0,35.77,35.88,35.77,35.78,2680.0
2017-04-11 09:40:00,35.76,35.76,35.67,35.68,5358.0,35.76,35.76,35.67,35.68,5358.0
2017-04-11 09:45:00,35.66,35.69,35.6,35.66,9858.0,35.66,35.69,35.6,35.66,9858.0
2017-04-11 09:50:00,35.63,35.63,35.55,35.6,7788.0,35.63,35.63,35.55,35.6,7788.0
2017-04-11 09:55:00,35.6,35.66,35.57,35.64,9226.0,35.6,35.66,35.57,35.64,9226.0
2017-04-11 10:00:00,35.71,35.8,35.7,35.8,10830.0,35.71,35.8,35.7,35.8,10830.0
2017-04-11 10:05:00,35.8,35.82,35.76,35.81,9632.0,35.8,35.82,35.76,35.81,9632.0
2017-04-11 10:10:00,35.81,35.88,35.81,35.84,11232.0,35.81,35.88,35.81,35.84,11232.0
2017-04-11 10:15:00,35.85,35.86,35.79,35.83,9946.0,35.85,35.86,35.79,35.83,9946.0
2017-04-11 10:20:00,35.82,35.85,35.79,35.81,13716.0,35.82,35.85,35.79,35.81,13716.0
2017-04-11 10:25:00,35.82,35.95,35.8,35.91,18438.0,35.82,35.95,35.8,35.91,18438.0
2017-04-11 10:30:00,35.91,35.91,35.83,35.83,19288.0,35.91,35.91,35.83,35.83,19288.0
2017-04-11 10:35:00,35.81,35.93,35.81,35.93,10026.0,35.81,35.93,35.81,35.93,10026.0
2017-04-11 10:40:00,35.93,35.96,35.88,35.9,21108.0,35.93,35.96,35.88,35.9,21108.0
2017-04-11 10:45:00,35.91,35.99,35.9,35.99,21032.0,35.91,35.99,35.9,35.99,21032.0
2017-04-11 10:50:00,35.98,35.99,35.87,35.9,27658.0,35.98,35.99,35.87,35.9,27658.0
2017-04-11 10:55:00,35.9,35.9,35.83,35.84,10398.0,35.9,35.9,35.83,35.84,10398.0
2017-04-11 11:00:00,35.84,35.88,35.83,35.84,11840.0,35.84,35.88,35.83,35.84,11840.0
2017-04-11 11:05:00,35.84,35.88,35.82,35.82,17636.0,35.84,35.88,35.82,35.82,17636.0
2017-04-11 11:10:00,35.83,35.87,35.82,35.86,9970.0,35.83,35.87,35.82,35.86,9970.0
2017-04-11 11:15:00,35.87,35.92,35.85,35.9,20004.0,35.87,35.92,35.85,35.9,20004.0
2017-04-11 11:20:00,35.9,35.9,35.85,35.87,44560.0,35.9,35.9,35.85,35.87,44560.0
2017-04-11 11:25:00,35.87,35.9,35.84,35.9,12612.0,35.87,35.9,35.84,35.9,12612.0
2017-04-11 11:30:00,35.87,35.91,35.87,35.9,16854.0,35.87,35.91,35.87,35.9,16854.0
2017-04-11 11:35:00,35.91,35.93,35.9,35.93,16042.0,35.91,35.93,35.9,35.93,16042.0
2017-04-11 11:40:00,35.93,35.95,35.91,35.95,9466.0,35.93,35.95,35.91,35.95,9466.0
2017-04-11 11:45:00,35.93,36.01,35.92,35.99,24714.0,35.93,36.01,35.92,35.99,24714.0
2017-04-11 11:50:00,35.99,36.02,35.97,36.02,22914.0,35.99,36.02,35.97,36.02,22914.0
2017-04-11 11:55:00,36.02,36.04,36.02,36.02,20068.0,36.02,36.04,36.02,36.02,20068.0
2017-04-11 12:00:00,36.02,36.06,36.02,36.06,19444.0,36.02,36.06,36.02,36.06,19444.0
2017-04-11 12:05:00,36.06,36.06,36.04,36.05,7584.0,36.06,36.06,36.04,36.05,7584.0
2017-04-11 12:10:00,36.05,36.1,36.05,36.1,12972.0,36.05,36.1,36.05,36.1,12972.0
2017-04-11 12:15:00,36.1,36.15,36.1,36.15,14306.0,36.1,36.15,36.1,36.15,14306.0
2017-04-11 12:20:00,36.15,36.16,36.13,36.14,17954.0,36.15,36.16,36.13,36.14,17954.0
2017-04-11 12:25:00,36.14,36.16,36.13,36.13,13586.0,36.14,36.16,36.13,36.13,13586.0
2017-04-11 12:30:00,36.13,36.13,36.1,36.1,26118.0,36.13,36.13,36.1,36.1,26118.0
2017-04-11 12:35:00,36.1,36.12,36.09,36.1,15476.0,36.1,36.12,36.09,36.1,15476.0
2017-04-11 12:40:00,36.1,36.1,36.09,36.09,21196.0,36.1,36.1,36.09,36.09,21196.0
2017-04-11 12:45:00,36.09,36.1,36.08,36.09,14922.0,36.09,36.1,36.08,36.09,14922.0
2017-04-11 12:50:00,36.09,36.13,36.09,36.13,13716.0,36.09,36.13,36.09,36.13,13716.0
2017-04-11 12:55:00,36.13,36.13,36.09,36.1,12666.0,36.13,36.13,36.09,36.1,12666.0
2017-04-11 13:00:00,36.1,36.13,36.09,36.13,15056.0,36.1,36.13,36.09,36.13,15056.0
2017-04-11 13:05:00,36.13,36.15,36.11,36.12,11104.0,36.13,36.15,36.11,36.12,11104.0
2017-04-11 13:10:00,36.1,36.11,36.1,36.1,7800.0,36.1,36.11,36.1,36.1,7800.0
2017-04-11 13:15:00,36.11,36.11,36.09,36.11,6284.0,36.11,36.11,36.09,36.11,6284.0
2017-04-11 13:20:00,36.1,36.11,36.07,36.07,11496.0,36.1,36.11,36.07,36.07,11496.0
2017-04-11 13:25:00,36.08,36.1,36.08,36.09,7566.0,36.08,36.1,36.08,36.09,7566.0
2017-04-11 13:30:00,36.1,36.12,36.09,36.1,6400.0,36.1,36.12,36.09,36.1,6400.0
2017-04-11 13:35:00,36.1,36.13,36.1,36.12,5448.0,36.1,36.13,36.1,36.12,5448.0
2017-04-11 13:40:00,36.1,36.1,36.08,36.1,4960.0,36.1,36.1,36.08,36.1,4960.0
2017-04-11 13:45:00,36.09,36.11,36.08,36.09,3698.0,36.09,36.11,36.08,36.09,3698.0
2017-04-11 13:50:00,36.06,36.07,36.05,36.05,4296.0,36.06,36.07,36.05,36.05,4296.0
2017-04-11 13:55:00,36.05,36.05,36.02,36.04,5468.0,36.05,36.05,36.02,36.04,5468.0
2017-04-11 14:00:00,36.04,36.05,36.01,36.02,17120.0,36.04,36.05,36.01,36.02,17120.0
2017-04-11 14:05:00,36.02,36.05,36.02,36.04,10420.0,36.02,36.05,36.02,36.04,10420.0
2017-04-11 14:10:00,36.04,36.04,35.95,35.96,11932.0,36.04,36.04,35.95,35.96,11932.0
2017-04-11 14:15:00,35.96,35.98,35.95,35.98,4342.0,35.96,35.98,35.95,35.98,4342.0
2017-04-11 14:20:00,35.96,35.97,35.95,35.96,4212.0,35.96,35.97,35.95,35.96,4212.0
2017-04-11 14:25:00,35.97,36.04,35.97,36.04,11048.0,35.97,36.04,35.97,36.04,11048.0
2017-04-11 14:30:00,36.03,36.08,36.01,36.07,20906.0,36.03,36.08,36.01,36.07,20906.0
2017-04-11 14:35:00,36.08,36.08,36.04,36.04,11156.0,36.08,36.08,36.04,36.04,11156.0
2017-04-11 14:40:00,36.05,36.05,36.02,36.04,6624.0,36.05,36.05,36.02,36.04,6624.0
2017-04-11 14:45:00,36.04,36.09,36.04,36.07,11234.0,36.04,36.09,36.04,36.07,11234.0
2017-04-11 14:50:00,36.05,36.1,36.05,36.1,10546.0,36.05,36.1,36.05,36.1,10546.0
2017-04-11 14:55:00,36.1,36.1,36.07,36.1,9602.0,36.1,36.1,36.07,36.1,9602.0
2017-04-11 15:00:00,36.1,36.1,36.02,36.03,45158.0,36.1,36.1,36.02,36.03,45158.0
2017-04-11 15:05:00,36.02,36.03,36.0,36.03,11302.0,36.02,36.03,36.0,36.03,11302.0
2017-04-11 15:10:00,36.03,36.03,35.97,35.97,13908.0,36.03,36.03,35.97,35.97,13908.0
2017-04-11 15:15:00,35.98,35.99,35.95,35.98,11946.0,35.98,35.99,35.95,35.98,11946.0
2017-04-11 15:20:00,35.98,35.99,35.96,35.98,9010.0,35.98,35.99,35.96,35.98,9010.0
2017-04-11 15:25:00,35.99,36.0,35.96,35.98,10000.0,35.99,36.0,35.96,35.98,10000.0
2017-04-11 15:30:00,35.98,36.02,35.97,36.02,26876.0,35.98,36.02,35.97,36.02,26876.0
2017-04-11 15:35:00,36.02,36.06,36.01,36.06,31578.0,36.02,36.06,36.01,36.06,31578.0
2017-04-11 15:40:00,36.06,36.06,36.03,36.05,36868.0,36.06,36.06,36.03,36.05,36868.0
2017-04-11 15:45:00,36.05,36.07,36.04,36.04,36660.0,36.05,36.07,36.04,36.04,36660.0
2017-04-11 15:50:00,36.04,36.07,36.04,36.07,48154.0,36.04,36.07,36.04,36.07,48154.0
2017-04-11 15:55:00,36.07,36.1,36.04,36.1,85454.0,36.07,36.1,36.04,36.1,85454.0
2017-04-12 09:30:00,36.12,36.12,35.85,35.85,15314.0,36.12,36.12,35.85,35.85,15314.0
2017-04-12 09:35:00,35.89,35.93,35.71,35.75,35792.0,35.89,35.93,35.71,35.75,35792.0
2017-04-12 09:40:00,35.76,35.76,35.59,35.65,18284.0,35.76,35.76,35.59,35.65,18284.0
2017-04-12 09:45:00,35.63,35.68,35.45,35.46,44940.0,35.63,35.68,35.45,35.46,44940.0
2017-04-12 09:50:00,35.48,35.54,35.45,35.54,55296.0,35.48,35.54,35.45,35.54,55296.0
2017-04-12 09:55:00,35.51,35.54,35.41,35.51,31028.0,35.51,35.54,35.41,35.51,31028.0
2017-04-12 10:00:00,35.51,35.55,35.34,35.34,42344.0,35.51,35.55,35.34,35.34,42344.0
2017-04-12 10:05:00,35.34,35.36,35.24,35.27,43904.0,35.34,35.36,35.24,35.27,43904.0
2017-04-12 10:10:00,35.27,35.34,35.24,35.34,37266.0,35.27,35.34,35.24,35.34,37266.0
2017-04-12 10:15:00,35.34,35.35,35.31,35.33,13390.0,35.34,35.35,35.31,35.33,13390.0
2017-04-12 10:20:00,35.32,35.33,35.25,35.31,17284.0,35.32,35.33,35.25,35.31,17284.0
2017-04-12 10:25:00,35.3,35.32,35.27,35.29,14462.0,35.3,35.32,35.27,35.29,14462.0
2017-04-12 10:30:00,35.29,35.31,35.17,35.27,43996.0,35.29,35.31,35.17,35.27,43996.0
2017-04-12 10:35:00,35.26,35.27,35.18,35.22,30038.0,35.26,35.27,35.18,35.22,30038.0
2017-04-12 10:40:00,35.22,35.22,35.16,35.17,23082.0,35.22,35.22,35.16,35.17,23082.0
2017-04-12 10:45:00,35.16,35.18,35.12,35.12,41280.0,35.16,35.18,35.12,35.12,41280.0
2017-04-12 10:50:00,35.12,35.15,35.08,35.13,37168.0,35.12,35.15,35.08,35.13,37168.0
2017-04-12 10:55:00,35.15,35.17,35.1,35.13,24100.0,35.15,35.17,35.1,35.13,24100.0
2017-04-12 11:00:00,35.15,35.19,35.13,35.15,27362.0,35.15,35.19,35.13,35.15,27362.0
2017-04-12 11:05:00,35.16,35.21,35.15,35.19,20832.0,35.16,35.21,35.15,35.19,20832.0
2017-04-12 11:10:00,35.19,35.19,35.12,35.13,58036.0,35.19,35.19,35.12,35.13,58036.0
2017-04-12 11:15:00,35.13,35.16,35.09,35.15,46732.0,35.13,35.16,35.09,35.15,46732.0
2017-04-12 11:20:00,35.15,35.16,35.1,35.15,27530.0,35.15,35.16,35.1,35.15,27530.0
2017-04-12 11:25:00,35.15,35.18,35.13,35.13,51490.0,35.15,35.18,35.13,35.13,51490.0
2017-04-12 11:30:00,35.13,35.13,35.12,35.13,11200.0,35.13,35.13,35.12,35.13,11200.0
2017-04-12 11:35:00,35.13,35.13,35.02,35.08,30362.0,35.13,35.13,35.02,35.08,30362.0
2017-04-12 11:40:00,35.08,35.15,35.08,35.13,26748.0,35.08,35.15,35.08,35.13,26748.0
2017-04-12 11:45:00,35.13,35.25,35.13,35.24,22514.0,35.13,35.25,35.13,35.24,22514.0
2017-04-12 11:50:00,35.24,35.27,35.21,35.27,21808.0,35.24,35.27,35.21,35.27,21808.0
2017-04-12 11:55:00,35.27,35.3,35.23,35.23,50858.0,35.27,35.3,35.23,35.23,50858.0
2017-04-12 12:00:00,35.24,35.24,35.21,35.23,20934.0,35.24,35.24,35.21,35.23,20934.0
2017-04-12 12:05:00,35.24,35.26,35.24,35.24,47080.0,35.24,35.26,35.24,35.24,47080.0
2017-04-12 12:10:00,35.24,35.24,35.2,35.21,23278.0,35.24,35.24,35.2,35.21,23278.0
2017-04-12 12:15:00,35.22,35.26,35.21,35.25,15104.0,35.22,35.26,35.21,35.25,15104.0
2017-04-12 12:20:00,35.25,35.32,35.25,35.29,20234.0,35.25,35.32,35.25,35.29,20234.0
2017-04-12 12:25:00,35.29,35.29,35.27,35.28,5810.0,35.29,35.29,35.27,35.28,5810.0
2017-04-12 12:30:00,35.27,35.3,35.27,35.28,8412.0,35.27,35.3,35.27,35.28,8412.0
2017-04-12 12:35:00,35.28,35.29,35.26,35.26,11624.0,35.28,35.29,35.26,35.26,11624.0
2017-04-12 12:40:00,35.27,35.28,35.27,35.28,15798.0,35.27,35.28,35.27,35.28,15798.0
2017-04-12 12:45:00,35.27,35.3,35.27,35.29,15156.0,35.27,35.3,35.27,35.29,15156.0
2017-04-12 12:50:00,35.28,35.29,35.24,35.26,16520.0,35.28,35.29,35.24,35.26,16520.0
2017-04-12 12:55:00,35.26,35.27,35.24,35.27,12380.0,35.26,35.27,35.24,35.27,12380.0
2017-04-12 13:00:00,35.27,35.27,35.26,35.27,10326.0,35.27,35.27,35.26,35.27,10326.0
2017-04-12 13:05:00,35.27,35.27,35.24,35.26,24922.0,35.27,35.27,35.24,35.26,24922.0
2017-04-12 13:10:00,35.27,35.27,35.26,35.27,9488.0,35.27,35.27,35.26,35.27,9488.0
2017-04-12 13:15:00,35.27,35.29,35.27,35.29,21184.0,35.27,35.29,35.27,35.29,21184.0
2017-04-12 13:20:00,35.3,35.31,35.27,35.31,10316.0,35.3,35.31,35.27,35.31,10316.0
2017-04-12 13:25:00,35.3,35.33,35.3,35.32,12720.0,35.3,35.33,35.3,35.32,12720.0
2017-04-12 13:30:00,35.32,35.34,35.31,35.34,15806.0,35.32,35.34,35.31,35.34,15806.0
2017-04-12 13:35:00,35.34,35.35,35.32,35.35,7000.0,35.34,35.35,35.32,35.35,7000.0
2017-04-12 13:40:00,35.38,35.44,35.38,35.43,15224.0,35.38,35.44,35.38,35.43,15224.0
2017-04-12 13:45:00,35.43,35.43,35.38,35.43,15700.0,35.43,35.43,35.38,35.43,15700.0
2017-04-12 13:50:00,35.44,35.46,35.41,35.42,39206.0,35.44,35.46,35.41,35.42,39206.0
2017-04-12 13:55:00,35.43,35.45,35.4,35.45,11900.0,35.43,35.45,35.4,35.45,11900.0
2017-04-12 14:00:00,35.46,35.46,35.42,35.45,11200.0,35.46,35.46,35.42,35.45,11200.0
2017-04-12 14:05:00,35.45,35.49,35.44,35.46,30628.0,35.45,35.49,35.44,35.46,30628.0
2017-04-12 14:10:00,35.46,35.5,35.45,35.47,22100.0,35.46,35.5,35.45,35.47,22100.0
2017-04-12 14:15:00,35.48,35.49,35.46,35.47,18330.0,35.48,35.49,35.46,35.47,18330.0
2017-04-12 14:20:00,35.47,35.47,35.43,35.43,25914.0,35.47,35.47,35.43,35.43,25914.0
2017-04-12 14:25:00,35.43,35.46,35.43,35.45,14442.0,35.43,35.46,35.43,35.45,14442.0
2017-04-12 14:30:00,35.44,35.46,35.44,35.45,29524.0,35.44,35.46,35.44,35.45,29524.0
2017-04-12 14:35:00,35.45,35.47,35.41,35.41,34140.0,35.45,35.47,35.41,35.41,34140.0
2017-04-12 14:40:00,35.4,35.41,35.35,35.35,19264.0,35.4,35.41,35.35,35.35,19264.0
2017-04-12 14:45:00,35.35,35.38,35.35,35.38,19030.0,35.35,35.38,35.35,35.38,19030.0
2017-04-12 14:50:00,35.37,35.44,35.37,35.42,19404.0,35.37,35.44,35.37,35.42,19404.0
2017-04-12 14:55:00,35.43,35.43,35.41,35.43,16302.0,35.43,35.43,35.41,35.43,16302.0
2017-04-12 15:00:00,35.44,35.45,35.43,35.44,22272.0,35.44,35.45,35.43,35.44,22272.0
2017-04-12 15:05:00,35.44,35.45,35.43,35.44,31674.0,35.44,35.45,35.43,35.44,31674.0
2017-04-12 15:10:00,35.44,35.47,35.42,35.44,16024.0,35.44,35.47,35.42,35.44,16024.0
2017-04-12 15:15:00,35.43,35.43,35.38,35.38,16626.0,35.43,35.43,35.38,35.38,16626.0
2017-04-12 15:20:00,35.39,35.47,35.38,35.43,25670.0,35.39,35.47,35.38,35.43,25670.0
2017-04-12 15:25:00,35.45,35.45,35.4,35.41,13044.0,35.45,35.45,35.4,35.41,13044.0
2017-04-12 15:30:00,35.42,35.47,35.41,35.46,26354.0,35.42,35.47,35.41,35.46,26354.0
2017-04-12 15:35:00,35.45,35.45,35.41,35.43,22050.0,35.45,35.45,35.41,35.43,22050.0
2017-04-12 15:40:00,35.43,35.45,35.39,35.41,30314.0,35.43,35.45,35.39,35.41,30314.0
2017-04-12 15:45:00,35.41,35.41,35.38,35.38,33154.0,35.41,35.41,35.38,35.38,33154.0
2017-04-12 15:50:00,35.38,35.44,35.38,35.44,42636.0,35.38,35.44,35.38,35.44,42636.0
2017-04-12 15:55:00,35.45,35.46,35.42,35.44,83862.0,35.45,35.46,35.42,35.44,83862.0
2017-04-13 09:30:00,35.42,35.42,35.29,35.39,13468.0,35.42,35.42,35.29,35.39,13468.0
2017-04-13 09:35:00,35.39,35.4,35.29,35.33,11818.0,35.39,35.4,35.29,35.33,11818.0
2017-04-13 09:40:00,35.35,35.45,35.35,35.37,29468.0,35.35,35.45,35.35,35.37,29468.0
2017-04-13 09:45:00,35.36,35.42,35.3,35.42,9522.0,35.36,35.42,35.3,35.42,9522.0
2017-04-13 09:50:00,35.4,35.49,35.36,35.43,15566.0,35.4,35.49,35.36,35.43,15566.0
2017-04-13 09:55:00,35.37,35.45,35.36,35.37,6602.0,35.37,35.45,35.36,35.37,6602.0
2017-04-13 10:00:00,35.4,35.49,35.37,35.48,5204.0,35.4,35.49,35.37,35.48,5204.0
2017-04-13 10:05:00,35.47,35.5,35.3,35.3,11994.0,35.47,35.5,35.3,35.3,11994.0
2017-04-13 10:10:00,35.28,35.31,35.16,35.19,26644.0,35.28,35.31,35.16,35.19,26644.0
2017-04-13 10:15:00,35.19,35.2,35.13,35.13,20772.0,35.19,35.2,35.13,35.13,20772.0
2017-04-13 10:20:00,35.13,35.22,35.11,35.22,22116.0,35.13,35.22,35.11,35.22,22116.0
2017-04-13 10:25:00,35.22,35.22,35.17,35.21,14272.0,35.22,35.22,35.17,35.21,14272.0
2017-04-13 10:30:00,35.23,35.35,35.23,35.33,8676.0,35.23,35.35,35.23,35.33,8676.0
2017-04-13 10:35:00,35.32,35.35,35.27,35.31,16626.0,35.32,35.35,35.27,35.31,16626.0
2017-04-13 10:40:00,35.3,35.36,35.28,35.33,16000.0,35.3,35.36,35.28,35.33,16000.0
2017-04-13 10:45:00,35.35,35.38,35.31,35.31,14966.0,35.35,35.38,35.31,35.31,14966.0
2017-04-13 10:50:00,35.33,35.35,35.27,35.27,16490.0,35.33,35.35,35.27,35.27,16490.0
2017-04-13 10:55:00,35.28,35.38,35.28,35.35,19800.0,35.28,35.38,35.28,35.35,19800.0
2017-04-13 11:00:00,35.38,35.46,35.38,35.44,20268.0,35.38,35.46,35.38,35.44,20268.0
2017-04-13 11:05:00,35.43,35.44,35.39,35.41,5600.0,35.43,35.44,35.39,35.41,5600.0
2017-04-13 11:10:00,35.41,35.42,35.37,35.37,5152.0,35.41,35.42,35.37,35.37,5152.0
2017-04-13 11:15:00,35.37,35.38,35.34,35.35,10696.0,35.37,35.38,35.34,35.35,10696.0
2017-04-13 11:20:00,35.33,35.4,35.33,35.38,6576.0,35.33,35.4,35.33,35.38,6576.0
2017-04-13 11:25:00,35.41,35.45,35.41,35.43,8000.0,35.41,35.45,35.41,35.43,8000.0
2017-04-13 11:30:00,35.44,35.46,35.42,35.42,5908.0,35.44,35.46,35.42,35.42,5908.0
2017-04-13 11:35:00,35.43,35.43,35.41,35.41,6602.0,35.43,35.43,35.41,35.41,6602.0
2017-04-13 11:40:00,35.42,35.44,35.41,35.42,9138.0,35.42,35.44,35.41,35.42,9138.0
2017-04-13 11:45:00,35.42,35.43,35.37,35.4,14998.0,35.42,35.43,35.37,35.4,14998.0
2017-04-13 11:50:00,35.38,35.43,35.38,35.41,3400.0,35.38,35.43,35.38,35.41,3400.0
2017-04-13 11:55:00,35.41,35.44,35.4,35.44,6800.0,35.41,35.44,35.4,35.44,6800.0
2017-04-13 12:00:00,35.43,35.43,35.33,35.33,13564.0,35.43,35.43,35.33,35.33,13564.0
2017-04-13 12:05:00,35.34,35.35,35.32,35.33,7556.0,35.34,35.35,35.32,35.33,7556.0
2017-04-13 12:10:00,35.34,35.36,35.33,35.34,5200.0,35.34,35.36,35.33,35.34,5200.0
2017-04-13 12:15:00,35.35,35.35,35.33,35.33,6704.0,35.35,35.35,35.33,35.33,6704.0
2017-04-13 12:20:00,35.31,35.31,35.29,35.29,3004.0,35.31,35.31,35.29,35.29,3004.0
2017-04-13 12:25:00,35.29,35.29,35.27,35.28,3380.0,35.29,35.29,35.27,35.28,3380.0
2017-04-13 12:30:00,35.28,35.32,35.28,35.32,6202.0,35.28,35.32,35.28,35.32,6202.0
2017-04-13 12:35:00,35.33,35.36,35.33,35.34,7202.0,35.33,35.36,35.33,35.34,7202.0
2017-04-13 12:40:00,35.33,35.36,35.3,35.35,4072.0,35.33,35.36,35.3,35.35,4072.0
2017-04-13 12:45:00,35.33,35.35,35.26,35.27,6010.0,35.33,35.35,35.26,35.27,6010.0
2017-04-13 12:50:00,35.25,35.31,35.25,35.31,5378.0,35.25,35.31,35.25,35.31,5378.0
2017-04-13 12:55:00,35.3,35.31,35.27,35.29,7800.0,35.3,35.31,35.27,35.29,7800.0
2017-04-13 13:00:00,35.3,35.3,35.24,35.25,11404.0,35.3,35.3,35.24,35.25,11404.0
2017-04-13 13:05:00,35.25,35.25,35.21,35.24,6102.0,35.25,35.25,35.21,35.24,6102.0
2017-04-13 13:10:00,35.23,35.24,35.21,35.24,5740.0,35.23,35.24,35.21,35.24,5740.0
2017-04-13 13:15:00,35.24,35.26,35.23,35.23,3200.0,35.24,35.26,35.23,35.23,3200.0
2017-04-13 13:20:00,35.24,35.24,35.19,35.19,6202.0,35.24,35.24,35.19,35.19,6202.0
2017-04-13 13:25:00,35.18,35.23,35.18,35.23,4806.0,35.18,35.23,35.18,35.23,4806.0
2017-04-13 13:30:00,35.23,35.24,35.22,35.23,12512.0,35.23,35.24,35.22,35.23,12512.0
2017-04-13 13:35:00,35.23,35.23,35.18,35.18,15666.0,35.23,35.23,35.18,35.18,15666.0
2017-04-13 13:40:00,35.19,35.2,35.16,35.16,12066.0,35.19,35.2,35.16,35.16,12066.0
2017-04-13 13:45:00,35.15,35.15,35.1,35.1,10370.0,35.15,35.15,35.1,35.1,10370.0
2017-04-13 13:50:00,35.1,35.14,35.1,35.13,9604.0,35.1,35.14,35.1,35.13,9604.0
2017-04-13 13:55:00,35.12,35.13,35.1,35.1,81432.0,35.12,35.13,35.1,35.1,81432.0
2017-04-13 14:00:00,35.12,35.23,35.12,35.22,19212.0,35.12,35.23,35.12,35.22,19212.0
2017-04-13 14:05:00,35.21,35.26,35.21,35.23,28248.0,35.21,35.26,35.21,35.23,28248.0
2017-04-13 14:10:00,35.23,35.25,35.23,35.24,9508.0,35.23,35.25,35.23,35.24,9508.0
2017-04-13 14:15:00,35.24,35.26,35.23,35.24,23318.0,35.24,35.26,35.23,35.24,23318.0
2017-04-13 14:20:00,35.24,35.26,35.2,35.21,21112.0,35.24,35.26,35.2,35.21,21112.0
2017-04-13 14:25:00,35.21,35.3,35.21,35.3,37002.0,35.21,35.3,35.21,35.3,37002.0
2017-04-13 14:30:00,35.31,35.34,35.3,35.33,12736.0,35.31,35.34,35.3,35.33,12736.0
2017-04-13 14:35:00,35.32,35.35,35.31,35.32,6910.0,35.32,35.35,35.31,35.32,6910.0
2017-04-13 14:40:00,35.3,35.35,35.3,35.33,11110.0,35.3,35.35,35.3,35.33,11110.0
2017-04-13 14:45:00,35.34,35.34,35.3,35.31,8802.0,35.34,35.34,35.3,35.31,8802.0
2017-04-13 14:50:00,35.31,35.33,35.29,35.31,6134.0,35.31,35.33,35.29,35.31,6134.0
2017-04-13 14:55:00,35.31,35.35,35.3,35.34,9336.0,35.31,35.35,35.3,35.34,9336.0
2017-04-13 15:00:00,35.34,35.38,35.34,35.35,8198.0,35.34,35.38,35.34,35.35,8198.0
2017-04-13 15:05:00,35.36,35.36,35.34,35.35,13450.0,35.36,35.36,35.34,35.35,13450.0
2017-04-13 15:10:00,35.34,35.34,35.3,35.3,8406.0,35.34,35.34,35.3,35.3,8406.0
2017-04-13 15:15:00,35.3,35.3,35.27,35.3,13400.0,35.3,35.3,35.27,35.3,13400.0
2017-04-13 15:20:00,35.3,35.37,35.3,35.35,14202.0,35.3,35.37,35.3,35.35,14202.0
2017-04-13 15:25:00,35.35,35.38,35.35,35.36,12190.0,35.35,35.38,35.35,35.36,12190.0
2017-04-13 15:30:00,35.36,35.38,35.31,35.31,19466.0,35.36,35.38,35.31,35.31,19466.0
2017-04-13 15:35:00,35.31,35.32,35.29,35.3,23438.0,35.31,35.32,35.29,35.3,23438.0
2017-04-13 15:40:00,35.3,35.3,35.26,35.3,36786.0,35.3,35.3,35.26,35.3,36786.0
2017-04-13 15:45:00,35.29,35.4,35.29,35.38,32134.0,35.29,35.4,35.29,35.38,32134.0
2017-04-13 15:50:00,35.38,35.38,35.34,35.35,39724.0,35.38,35.38,35.34,35.35,39724.0
2017-04-13 15:55:00,35.35,35.35,35.27,35.28,90322.0,35.35,35.35,35.27,35.28,90322.0
2017-04-17 09:30:00,35.29,35.34,35.25,35.33,21330.0,35.29,35.34,35.25,35.33,21330.0
2017-04-17 09:35:00,35.37,35.4,35.31,35.35,4194.0,35.37,35.4,35.31,35.35,4194.0
2017-04-17 09:40:00,35.35,35.35,35.26,35.26,6248.0,35.35,35.35,35.26,35.26,6248.0
2017-04-17 09:45:00,35.3,35.32,35.27,35.32,11400.0,35.3,35.32,35.27,35.32,11400.0
2017-04-17 09:50:00,35.34,35.34,35.26,35.26,18238.0,35.34,35.34,35.26,35.26,18238.0
2017-04-17 09:55:00,35.27,35.27,35.23,35.25,4934.0,35.27,35.27,35.23,35.25,4934.0
2017-04-17 10:00:00,35.25,35.33,35.24,35.3,15080.0,35.25,35.33,35.24,35.3,15080.0
2017-04-17 10:05:00,35.3,35.35,35.3,35.33,17612.0,35.3,35.35,35.3,35.33,17612.0
2017-04-17 10:10:00,35.36,35.43,35.34,35.41,14324.0,35.36,35.43,35.34,35.41,14324.0
2017-04-17 10:15:00,35.42,35.44,35.41,35.41,28518.0,35.42,35.44,35.41,35.41,28518.0
2017-04-17 10:20:00,35.41,35.41,35.37,35.38,97780.0,35.41,35.41,35.37,35.38,97780.0
2017-04-17 10:25:00,35.38,35.43,35.35,35.43,105552.0,35.38,35.43,35.35,35.43,105552.0
2017-04-17 10:30:00,35.42,35.43,35.33,35.33,11904.0,35.42,35.43,35.33,35.33,11904.0
2017-04-17 10:35:00,35.31,35.31,35.26,35.27,21010.0,35.31,35.31,35.26,35.27,21010.0
2017-04-17 10:40:00,35.27,35.29,35.23,35.23,7928.0,35.27,35.29,35.23,35.23,7928.0
2017-04-17 10:45:00,35.23,35.25,35.2,35.24,31342.0,35.23,35.25,35.2,35.24,31342.0
2017-04-17 10:50:00,35.27,35.27,35.23,35.24,9454.0,35.27,35.27,35.23,35.24,9454.0
2017-04-17 10:55:00,35.24,35.31,35.24,35.3,28098.0,35.24,35.31,35.24,35.3,28098.0
2017-04-17 11:00:00,35.3,35.32,35.3,35.31,21084.0,35.3,35.32,35.3,35.31,21084.0
2017-04-17 11:05:00,35.3,35.33,35.29,35.3,8000.0,35.3,35.33,35.29,35.3,8000.0
2017-04-17 11:10:00,35.29,35.29,35.23,35.26,5586.0,35.29,35.29,35.23,35.26,5586.0
2017-04-17 11:15:00,35.27,35.31,35.27,35.3,2600.0,35.27,35.31,35.27,35.3,2600.0
2017-04-17 11:20:00,35.29,35.31,35.29,35.3,10482.0,35.29,35.31,35.29,35.3,10482.0
2017-04-17 11:25:00,35.3,35.31,35.28,35.31,10802.0,35.3,35.31,35.28,35.31,10802.0
2017-04-17 11:30:00,35.3,35.32,35.29,35.3,86238.0,35.3,35.32,35.29,35.3,86238.0
2017-04-17 11:35:00,35.31,35.43,35.3,35.43,86502.0,35.31,35.43,35.3,35.43,86502.0
2017-04-17 11:40:00,35.41,35.45,35.4,35.4,8256.0,35.41,35.45,35.4,35.4,8256.0
2017-04-17 11:45:00,35.38,35.38,35.3,35.3,20416.0,35.38,35.38,35.3,35.3,20416.0
2017-04-17 11:50:00,35.33,35.37,35.31,35.31,7484.0,35.33,35.37,35.31,35.31,7484.0
2017-04-17 11:55:00,35.31,35.31,35.24,35.24,3000.0,35.31,35.31,35.24,35.24,3000.0
2017-04-17 12:00:00,35.24,35.35,35.24,35.35,12114.0,35.24,35.35,35.24,35.35,12114.0
2017-04-17 12:05:00,35.37,35.38,35.35,35.38,24508.0,35.37,35.38,35.35,35.38,24508.0
2017-04-17 12:10:00,35.38,35.4,35.37,35.4,5256.0,35.38,35.4,35.37,35.4,5256.0
2017-04-17 12:15:00,35.4,35.42,35.38,35.41,29000.0,35.4,35.42,35.38,35.41,29000.0
2017-04-17 12:20:00,35.41,35.43,35.39,35.39,23744.0,35.41,35.43,35.39,35.39,23744.0
2017-04-17 12:25:00,35.39,35.39,35.36,35.38,28110.0,35.39,35.39,35.36,35.38,28110.0
2017-04-17 12:30:00,35.38,35.45,35.38,35.42,4566.0,35.38,35.45,35.38,35.42,4566.0
2017-04-17 12:35:00,35.41,35.42,35.38,35.42,3452.0,35.41,35.42,35.38,35.42,3452.0
2017-04-17 12:40:00,35.43,35.44,35.42,35.44,9194.0,35.43,35.44,35.42,35.44,9194.0
2017-04-17 12:45:00,35.44,35.49,35.43,35.47,10532.0,35.44,35.49,35.43,35.47,10532.0
2017-04-17 12:50:00,35.46,35.46,35.44,35.45,4776.0,35.46,35.46,35.44,35.45,4776.0
2017-04-17 12:55:00,35.43,35.44,35.42,35.42,2200.0,35.43,35.44,35.42,35.42,2200.0
2017-04-17 13:00:00,35.42,35.44,35.42,35.43,14932.0,35.42,35.44,35.42,35.43,14932.0
2017-04-17 13:05:00,35.43,35.43,35.4,35.41,9600.0,35.43,35.43,35.4,35.41,9600.0
2017-04-17 13:10:00,35.42,35.42,35.37,35.41,27764.0,35.42,35.42,35.37,35.41,27764.0
2017-04-17 13:15:00,35.41,35.43,35.38,35.41,15246.0,35.41,35.43,35.38,35.41,15246.0
2017-04-17 13:20:00,35.41,35.41,35.39,35.41,3200.0,35.41,35.41,35.39,35.41,3200.0
2017-04-17 13:25:00,35.4,35.42,35.4,35.4,19500.0,35.4,35.42,35.4,35.4,19500.0
2017-04-17 13:30:00,35.4,35.41,35.38,35.4,24028.0,35.4,35.41,35.38,35.4,24028.0
2017-04-17 13:35:00,35.4,35.4,35.38,35.39,9408.0,35.4,35.4,35.38,35.39,9408.0
2017-04-17 13:40:00,35.4,35.42,35.37,35.37,68234.0,35.4,35.42,35.37,35.37,68234.0
2017-04-17 13:45:00,35.37,35.42,35.37,35.42,28008.0,35.37,35.42,35.37,35.42,28008.0
2017-04-17 13:50:00,35.42,35.46,35.42,35.43,10912.0,35.42,35.46,35.42,35.43,10912.0
2017-04-17 13:55:00,35.44,35.44,35.37,35.4,12402.0,35.44,35.44,35.37,35.4,12402.0
2017-04-17 14:00:00,35.4,35.4,35.36,35.39,12746.0,35.4,35.4,35.36,35.39,12746.0
2017-04-17 14:05:00,35.38,35.4,35.37,35.37,14630.0,35.38,35.4,35.37,35.37,14630.0
2017-04-17 14:10:00,35.38,35.41,35.37,35.38,15564.0,35.38,35.41,35.37,35.38,15564.0
2017-04-17 14:15:00,35.4,35.41,35.37,35.37,12800.0,35.4,35.41,35.37,35.37,12800.0
2017-04-17 14:20:00,35.37,35.38,35.36,35.37,14144.0,35.37,35.38,35.36,35.37,14144.0
2017-04-17 14:25:00,35.37,35.37,35.35,35.35,17520.0,35.37,35.37,35.35,35.35,17520.0
2017-04-17 14:30:00,35.35,35.39,35.34,35.38,15278.0,35.35,35.39,35.34,35.38,15278.0
2017-04-17 14:35:00,35.38,35.39,35.37,35.38,16278.0,35.38,35.39,35.37,35.38,16278.0
2017-04-17 14:40:00,35.4,35.4,35.36,35.37,9468.0,35.4,35.4,35.36,35.37,9468.0
2017-04-17 14:45:00,35.38,35.38,35.35,35.36,8992.0,35.38,35.38,35.35,35.36,8992.0
2017-04-17 14:50:00,35.36,35.38,35.35,35.37,18606.0,35.36,35.38,35.35,35.37,18606.0
2017-04-17 14:55:00,35.37,35.37,35.34,35.35,22570.0,35.37,35.37,35.34,35.35,22570.0
2017-04-17 15:00:00,35.35,35.38,35.33,35.33,41396.0,35.35,35.38,35.33,35.33,41396.0
2017-04-17 15:05:00,35.32,35.35,35.29,35.35,17680.0,35.32,35.35,35.29,35.35,17680.0
2017-04-17 15:10:00,35.35,35.38,35.34,35.37,17526.0,35.35,35.38,35.34,35.37,17526.0
2017-04-17 15:15:00,35.36,35.38,35.35,35.37,74468.0,35.36,35.38,35.35,35.37,74468.0
2017-04-17 15:20:00,35.38,35.42,35.38,35.42,22032.0,35.38,35.42,35.38,35.42,22032.0
2017-04-17 15:25:00,35.41,35.43,35.4,35.41,28410.0,35.41,35.43,35.4,35.41,28410.0
2017-04-17 15:30:00,35.41,35.42,35.38,35.4,20268.0,35.41,35.42,35.38,35.4,20268.0
2017-04-17 15:35:00,35.4,35.42,35.38,35.42,20408.0,35.4,35.42,35.38,35.42,20408.0
2017-04-17 15:40:00,35.43,35.43,35.4,35.43,30056.0,35.43,35.43,35.4,35.43,30056.0
2017-04-17 15:45:00,35.44,35.45,35.43,35.43,80272.0,35.44,35.45,35.43,35.43,80272.0
2017-04-17 15:50:00,35.44,35.49,35.44,35.49,40478.0,35.44,35.49,35.44,35.49,40478.0
2017-04-17 15:55:00,35.49,35.52,35.47,35.52,115828.0,35.49,35.52,35.47,35.52,115828.0
2017-04-18 09:30:00,35.58,35.75,35.31,35.59,36454.0,35.58,35.75,35.31,35.59,36454.0
2017-04-18 09:35:00,35.57,35.57,35.38,35.41,19448.0,35.57,35.57,35.38,35.41,19448.0
2017-04-18 09:40:00,35.41,35.48,35.37,35.45,8800.0,35.41,35.48,35.37,35.45,8800.0
2017-04-18 09:45:00,35.48,35.5,35.41,35.45,20942.0,35.48,35.5,35.41,35.45,20942.0
2017-04-18 09:50:00,35.38,35.41,35.35,35.35,10214.0,35.38,35.41,35.35,35.35,10214.0
2017-04-18 09:55:00,35.37,35.48,35.37,35.48,51000.0,35.37,35.48,35.37,35.48,51000.0
2017-04-18 10:00:00,35.47,35.49,35.38,35.38,13934.0,35.47,35.49,35.38,35.38,13934.0
2017-04-18 10:05:00,35.4,35.42,35.38,35.41,6694.0,35.4,35.42,35.38,35.41,6694.0
2017-04-18 10:10:00,35.4,35.42,35.31,35.33,12200.0,35.4,35.42,35.31,35.33,12200.0
2017-04-18 10:15:00,35.32,35.34,35.19,35.19,9182.0,35.32,35.34,35.19,35.19,9182.0
2017-04-18 10:20:00,35.19,35.27,35.16,35.24,7400.0,35.19,35.27,35.16,35.24,7400.0
2017-04-18 10:25:00,35.24,35.32,35.24,35.3,14130.0,35.24,35.32,35.24,35.3,14130.0
2017-04-18 10:30:00,35.31,35.33,35.29,35.32,7800.0,35.31,35.33,35.29,35.32,7800.0
2017-04-18 10:35:00,35.35,35.42,35.32,35.42,16584.0,35.35,35.42,35.32,35.42,16584.0
2017-04-18 10:40:00,35.42,35.52,35.41,35.43,101680.0,35.42,35.52,35.41,35.43,101680.0
2017-04-18 10:45:00,35.43,35.43,35.37,35.38,15420.0,35.43,35.43,35.37,35.38,15420.0
2017-04-18 10:50:00,35.38,35.43,35.38,35.4,14534.0,35.38,35.43,35.38,35.4,14534.0
2017-04-18 10:55:00,35.41,35.41,35.37,35.38,21858.0,35.41,35.41,35.37,35.38,21858.0
2017-04-18 11:00:00,35.37,35.38,35.33,35.35,13300.0,35.37,35.38,35.33,35.35,13300.0
2017-04-18 11:05:00,35.35,35.42,35.35,35.4,9098.0,35.35,35.42,35.35,35.4,9098.0
2017-04-18 11:10:00,35.38,35.46,35.37,35.38,13552.0,35.38,35.46,35.37,35.38,13552.0
2017-04-18 11:15:00,35.38,35.4,35.36,35.36,15686.0,35.38,35.4,35.36,35.36,15686.0
2017-04-18 11:20:00,35.35,35.38,35.33,35.36,20180.0,35.35,35.38,35.33,35.36,20180.0
2017-04-18 11:25:00,35.35,35.38,35.34,35.38,21332.0,35.35,35.38,35.34,35.38,21332.0
2017-04-18 11:30:00,35.37,35.38,35.32,35.34,11608.0,35.37,35.38,35.32,35.34,11608.0
2017-04-18 11:35:00,35.32,35.32,35.24,35.27,20426.0,35.32,35.32,35.24,35.27,20426.0
2017-04-18 11:40:00,35.27,35.27,35.21,35.23,14012.0,35.27,35.27,35.21,35.23,14012.0
2017-04-18 11:45:00,35.21,35.24,35.21,35.23,5800.0,35.21,35.24,35.21,35.23,5800.0
2017-04-18 11:50:00,35.23,35.29,35.22,35.24,44990.0,35.23,35.29,35.22,35.24,44990.0
2017-04-18 11:55:00,35.24,35.24,35.16,35.19,4800.0,35.24,35.24,35.16,35.19,4800.0
2017-04-18 12:00:00,35.17,35.21,35.14,35.21,7964.0,35.17,35.21,35.14,35.21,7964.0
2017-04-18 12:05:00,35.19,35.2,35.16,35.16,3200.0,35.19,35.2,35.16,35.16,3200.0
2017-04-18 12:10:00,35.15,35.17,35.13,35.17,31050.0,35.15,35.17,35.13,35.17,31050.0
2017-04-18 12:15:00,35.16,35.22,35.16,35.2,12292.0,35.16,35.22,35.16,35.2,12292.0
2017-04-18 12:20:00,35.21,35.26,35.19,35.26,12546.0,35.21,35.26,35.19,35.26,12546.0
2017-04-18 12:25:00,35.26,35.32,35.26,35.32,13802.0,35.26,35.32,35.26,35.32,13802.0
2017-04-18 12:30:00,35.33,35.33,35.24,35.27,37978.0,35.33,35.33,35.24,35.27,37978.0
2017-04-18 12:35:00,35.26,35.26,35.22,35.26,6400.0,35.26,35.26,35.22,35.26,6400.0
2017-04-18 12:40:00,35.26,35.26,35.22,35.24,10906.0,35.26,35.26,35.22,35.24,10906.0
2017-04-18 12:45:00,35.23,35.26,35.22,35.24,45792.0,35.23,35.26,35.22,35.24,45792.0
2017-04-18 12:50:00,35.24,35.31,35.24,35.31,7400.0,35.24,35.31,35.24,35.31,7400.0
2017-04-18 12:55:00,35.32,35.33,35.3,35.31,5580.0,35.32,35.33,35.3,35.31,5580.0
2017-04-18 13:00:00,35.29,35.29,35.24,35.25,14544.0,35.29,35.29,35.24,35.25,14544.0
2017-04-18 13:05:00,35.26,35.28,35.25,35.28,8592.0,35.26,35.28,35.25,35.28,8592.0
2017-04-18 13:10:00,35.27,35.32,35.27,35.31,8120.0,35.27,35.32,35.27,35.31,8120.0
2017-04-18 13:15:00,35.33,35.37,35.33,35.35,14460.0,35.33,35.37,35.33,35.35,14460.0
2017-04-18 13:20:00,35.35,35.35,35.33,35.35,7634.0,35.35,35.35,35.33,35.35,7634.0
2017-04-18 13:25:00,35.35,35.37,35.26,35.27,18112.0,35.35,35.37,35.26,35.27,18112.0
2017-04-18 13:30:00,35.27,35.32,35.24,35.29,22546.0,35.27,35.32,35.24,35.29,22546.0
2017-04-18 13:35:00,35.31,35.33,35.29,35.32,23236.0,35.31,35.33,35.29,35.32,23236.0
2017-04-18 13:40:00,35.33,35.35,35.33,35.34,8282.0,35.33,35.35,35.33,35.34,8282.0
2017-04-18 13:45:00,35.33,35.36,35.32,35.34,16058.0,35.33,35.36,35.32,35.34,16058.0
2017-04-18 13:50:00,35.32,35.35,35.31,35.35,15692.0,35.32,35.35,35.31,35.35,15692.0
2017-04-18 13:55:00,35.35,35.38,35.33,35.38,8466.0,35.35,35.38,35.33,35.38,8466.0
2017-04-18 14:00:00,35.39,35.46,35.38,35.43,15258.0,35.39,35.46,35.38,35.43,15258.0
2017-04-18 14:05:00,35.43,35.45,35.4,35.43,17288.0,35.43,35.45,35.4,35.43,17288.0
2017-04-18 14:10:00,35.43,35.46,35.42,35.46,16562.0,35.43,35.46,35.42,35.46,16562.0
2017-04-18 14:15:00,35.46,35.47,35.43,35.47,12814.0,35.46,35.47,35.43,35.47,12814.0
2017-04-18 14:20:00,35.48,35.51,35.44,35.45,7600.0,35.48,35.51,35.44,35.45,7600.0
2017-04-18 14:25:00,35.45,35.48,35.41,35.48,9236.0,35.45,35.48,35.41,35.48,9236.0
2017-04-18 14:30:00,35.48,35.52,35.47,35.52,17230.0,35.48,35.52,35.47,35.52,17230.0
2017-04-18 14:35:00,35.52,35.55,35.49,35.52,17332.0,35.52,35.55,35.49,35.52,17332.0
2017-04-18 14:40:00,35.53,35.54,35.48,35.48,23482.0,35.53,35.54,35.48,35.48,23482.0
2017-04-18 14:45:00,35.48,35.53,35.47,35.53,24834.0,35.48,35.53,35.47,35.53,24834.0
2017-04-18 14:50:00,35.53,35.57,35.51,35.57,21356.0,35.53,35.57,35.51,35.57,21356.0
2017-04-18 14:55:00,35.57,35.61,35.55,35.61,28734.0,35.57,35.61,35.55,35.61,28734.0
2017-04-18 15:00:00,35.62,35.63,35.6,35.6,24226.0,35.62,35.63,35.6,35.6,24226.0
2017-04-18 15:05:00,35.6,35.62,35.57,35.6,22704.0,35.6,35.62,35.57,35.6,22704.0
2017-04-18 15:10:00,35.6,35.61,35.57,35.58,20342.0,35.6,35.61,35.57,35.58,20342.0
2017-04-18 15:15:00,35.57,35.62,35.57,35.61,17994.0,35.57,35.62,35.57,35.61,17994.0
2017-04-18 15:20:00,35.63,35.64,35.59,35.61,19800.0,35.63,35.64,35.59,35.61,19800.0
2017-04-18 15:25:00,35.62,35.63,35.6,35.63,28332.0,35.62,35.63,35.6,35.63,28332.0
2017-04-18 15:30:00,35.62,35.64,35.62,35.63,20026.0,35.62,35.64,35.62,35.63,20026.0
2017-04-18 15:35:00,35.63,35.66,35.63,35.64,40958.0,35.63,35.66,35.63,35.64,40958.0
2017-04-18 15:40:00,35.64,35.67,35.62,35.63,46448.0,35.64,35.67,35.62,35.63,46448.0
2017-04-18 15:45:00,35.62,35.65,35.6,35.6,55412.0,35.62,35.65,35.6,35.6,55412.0
2017-04-18 15:50:00,35.61,35.62,35.58,35.6,91330.0,35.61,35.62,35.58,35.6,91330.0
2017-04-18 15:55:00,35.6,35.64,35.57,35.58,169218.0,35.6,35.64,35.57,35.58,169218.0
2017-04-19 09:30:00,35.7,35.72,35.6,35.71,14432.0,35.7,35.72,35.6,35.71,14432.0
2017-04-19 09:35:00,35.67,35.77,35.65,35.73,12730.0,35.67,35.77,35.65,35.73,12730.0
2017-04-19 09:40:00,35.73,35.79,35.73,35.73,4998.0,35.73,35.79,35.73,35.73,4998.0
2017-04-19 09:45:00,35.72,35.72,35.65,35.65,8200.0,35.72,35.72,35.65,35.65,8200.0
2017-04-19 09:50:00,35.63,35.66,35.56,35.6,10210.0,35.63,35.66,35.56,35.6,10210.0
2017-04-19 09:55:00,35.63,35.65,35.6,35.63,3704.0,35.63,35.65,35.6,35.63,3704.0
2017-04-19 10:00:00,35.66,35.7,35.66,35.67,10200.0,35.66,35.7,35.66,35.67,10200.0
2017-04-19 10:05:00,35.66,35.7,35.65,35.68,6346.0,35.66,35.7,35.65,35.68,6346.0
2017-04-19 10:10:00,35.67,35.67,35.6,35.65,12770.0,35.67,35.67,35.6,35.65,12770.0
2017-04-19 10:15:00,35.65,35.72,35.65,35.71,6000.0,35.65,35.72,35.65,35.71,6000.0
2017-04-19 10:20:00,35.71,35.72,35.67,35.69,2800.0,35.71,35.72,35.67,35.69,2800.0
2017-04-19 10:25:00,35.72,35.74,35.72,35.74,800.0,35.72,35.74,35.72,35.74,800.0
2017-04-19 10:30:00,35.74,35.76,35.72,35.73,11300.0,35.74,35.76,35.72,35.73,11300.0
2017-04-19 10:35:00,35.72,35.75,35.72,35.72,4722.0,35.72,35.75,35.72,35.72,4722.0
2017-04-19 10:40:00,35.71,35.73,35.69,35.7,8322.0,35.71,35.73,35.69,35.7,8322.0
2017-04-19 10:45:00,35.7,35.72,35.7,35.72,3178.0,35.7,35.72,35.7,35.72,3178.0
2017-04-19 10:50:00,35.73,35.74,35.72,35.73,5800.0,35.73,35.74,35.72,35.73,5800.0
2017-04-19 10:55:00,35.73,35.77,35.73,35.74,14000.0,35.73,35.77,35.73,35.74,14000.0
2017-04-19 11:00:00,35.74,35.79,35.74,35.75,16228.0,35.74,35.79,35.74,35.75,16228.0
2017-04-19 11:05:00,35.74,35.84,35.74,35.84,20568.0,35.74,35.84,35.74,35.84,20568.0
2017-04-19 11:10:00,35.84,35.9,35.82,35.9,10600.0,35.84,35.9,35.82,35.9,10600.0
2017-04-19 11:15:00,35.89,35.94,35.88,35.94,3200.0,35.89,35.94,35.88,35.94,3200.0
2017-04-19 11:20:00,35.95,35.96,35.83,35.84,37796.0,35.95,35.96,35.83,35.84,37796.0
2017-04-19 11:25:00,35.83,35.92,35.82,35.92,23594.0,35.83,35.92,35.82,35.92,23594.0
2017-04-19 11:30:00,35.93,35.96,35.91,35.93,13540.0,35.93,35.96,35.91,35.93,13540.0
2017-04-19 11:35:00,35.92,35.96,35.92,35.95,4948.0,35.92,35.96,35.92,35.95,4948.0
2017-04-19 11:40:00,35.94,35.94,35.89,35.89,3602.0,35.94,35.94,35.89,35.89,3602.0
2017-04-19 11:45:00,35.91,35.95,35.88,35.95,15354.0,35.91,35.95,35.88,35.95,15354.0
2017-04-19 11:50:00,35.94,35.95,35.92,35.92,9958.0,35.94,35.95,35.92,35.92,9958.0
2017-04-19 11:55:00,35.91,35.92,35.89,35.9,9656.0,35.91,35.92,35.89,35.9,9656.0
2017-04-19 12:00:00,35.9,35.91,35.85,35.86,13100.0,35.9,35.91,35.85,35.86,13100.0
2017-04-19 12:05:00,35.86,35.87,35.83,35.85,14282.0,35.86,35.87,35.83,35.85,14282.0
2017-04-19 12:10:00,35.84,35.85,35.83,35.85,10898.0,35.84,35.85,35.83,35.85,10898.0
2017-04-19 12:15:00,35.85,35.85,35.84,35.85,48796.0,35.85,35.85,35.84,35.85,48796.0
2017-04-19 12:20:00,35.85,35.91,35.85,35.89,8958.0,35.85,35.91,35.85,35.89,8958.0
2017-04-19 12:25:00,35.88,35.88,35.86,35.87,7490.0,35.88,35.88,35.86,35.87,7490.0
2017-04-19 12:30:00,35.87,35.88,35.86,35.88,4700.0,35.87,35.88,35.86,35.88,4700.0
2017-04-19 12:35:00,35.9,35.92,35.9,35.92,5844.0,35.9,35.92,35.9,35.92,5844.0
2017-04-19 12:40:00,35.91,35.95,35.91,35.93,26178.0,35.91,35.95,35.91,35.93,26178.0
2017-04-19 12:45:00,35.92,35.92,35.86,35.88,13564.0,35.92,35.92,35.86,35.88,13564.0
2017-04-19 12:50:00,35.87,35.93,35.87,35.93,7092.0,35.87,35.93,35.87,35.93,7092.0
2017-04-19 12:55:00,35.95,35.95,35.91,35.92,3658.0,35.95,35.95,35.91,35.92,3658.0
2017-04-19 13:00:00,35.92,35.94,35.9,35.9,11296.0,35.92,35.94,35.9,35.9,11296.0
2017-04-19 13:05:00,35.9,35.91,35.88,35.88,6734.0,35.9,35.91,35.88,35.88,6734.0
2017-04-19 13:10:00,35.89,35.9,35.87,35.88,9170.0,35.89,35.9,35.87,35.88,9170.0
2017-04-19 13:15:00,35.88,35.9,35.86,35.88,13200.0,35.88,35.9,35.86,35.88,13200.0
2017-04-19 13:20:00,35.88,35.89,35.85,35.88,12414.0,35.88,35.89,35.85,35.88,12414.0
2017-04-19 13:25:00,35.89,35.89,35.86,35.87,3600.0,35.89,35.89,35.86,35.87,3600.0
2017-04-19 13:30:00,35.86,35.94,35.86,35.89,67864.0,35.86,35.94,35.86,35.89,67864.0
2017-04-19 13:35:00,35.89,35.89,35.85,35.86,9964.0,35.89,35.89,35.85,35.86,9964.0
2017-04-19 13:40:00,35.85,35.88,35.84,35.88,9912.0,35.85,35.88,35.84,35.88,9912.0
2017-04-19 13:45:00,35.88,35.91,35.87,35.9,5958.0,35.88,35.91,35.87,35.9,5958.0
2017-04-19 13:50:00,35.9,35.95,35.9,35.9,20628.0,35.9,35.95,35.9,35.9,20628.0
2017-04-19 13:55:00,35.9,35.94,35.88,35.93,8338.0,35.9,35.94,35.88,35.93,8338.0
2017-04-19 14:00:00,35.94,35.95,35.93,35.94,10742.0,35.94,35.95,35.93,35.94,10742.0
2017-04-19 14:05:00,35.92,35.94,35.91,35.92,108006.0,35.92,35.94,35.91,35.92,108006.0
2017-04-19 14:10:00,35.92,35.95,35.91,35.95,32000.0,35.92,35.95,35.91,35.95,32000.0
2017-04-19 14:15:00,35.94,35.95,35.89,35.94,32580.0,35.94,35.95,35.89,35.94,32580.0
2017-04-19 14:20:00,35.94,35.94,35.91,35.91,14200.0,35.94,35.94,35.91,35.91,14200.0
2017-04-19 14:25:00,35.91,35.98,35.9,35.96,53192.0,35.91,35.98,35.9,35.96,53192.0
2017-04-19 14:30:00,35.95,35.98,35.94,35.96,22954.0,35.95,35.98,35.94,35.96,22954.0
2017-04-19 14:35:00,35.96,35.98,35.96,35.98,5924.0,35.96,35.98,35.96,35.98,5924.0
2017-04-19 14:40:00,35.98,36.0,35.96,35.96,13000.0,35.98,36.0,35.96,35.96,13000.0
2017-04-19 14:45:00,35.96,35.96,35.92,35.92,5806.0,35.96,35.96,35.92,35.92,5806.0
2017-04-19 14:50:00,35.92,35.92,35.89,35.9,21600.0,35.92,35.92,35.89,35.9,21600.0
2017-04-19 14:55:00,35.91,35.95,35.9,35.92,50360.0,35.91,35.95,35.9,35.92,50360.0
2017-04-19 15:00:00,35.93,35.95,35.91,35.95,4400.0,35.93,35.95,35.91,35.95,4400.0
2017-04-19 15:05:00,35.96,35.97,35.94,35.97,18138.0,35.96,35.97,35.94,35.97,18138.0
2017-04-19 15:10:00,35.97,35.99,35.95,35.95,8572.0,35.97,35.99,35.95,35.95,8572.0
2017-04-19 15:15:00,35.94,36.0,35.94,35.99,12220.0,35.94,36.0,35.94,35.99,12220.0
2017-04-19 15:20:00,35.99,35.99,35.94,35.94,9378.0,35.99,35.99,35.94,35.94,9378.0
2017-04-19 15:25:00,35.93,35.99,35.93,35.94,20860.0,35.93,35.99,35.93,35.94,20860.0
2017-04-19 15:30:00,35.94,35.94,35.89,35.89,21632.0,35.94,35.94,35.89,35.89,21632.0
2017-04-19 15:35:00,35.89,35.9,35.85,35.88,12564.0,35.89,35.9,35.85,35.88,12564.0
2017-04-19 15:40:00,35.88,35.9,35.84,35.87,28734.0,35.88,35.9,35.84,35.87,28734.0
2017-04-19 15:45:00,35.85,35.87,35.84,35.85,38416.0,35.85,35.87,35.84,35.85,38416.0
2017-04-19 15:50:00,35.85,35.87,35.84,35.85,63234.0,35.85,35.87,35.84,35.85,63234.0
2017-04-19 15:55:00,35.86,35.87,35.84,35.85,118074.0,35.86,35.87,35.84,35.85,118074.0
2017-04-20 09:30:00,35.87,35.87,35.61,35.61,22880.0,35.87,35.87,35.61,35.61,22880.0
2017-04-20 09:35:00,35.62,35.74,35.55,35.7,9264.0,35.62,35.74,35.55,35.7,9264.0
2017-04-20 09:40:00,35.69,35.69,35.49,35.49,11600.0,35.69,35.69,35.49,35.49,11600.0
2017-04-20 09:45:00,35.52,35.56,35.51,35.52,16198.0,35.52,35.56,35.51,35.52,16198.0
2017-04-20 09:50:00,35.51,35.52,35.39,35.44,50372.0,35.51,35.52,35.39,35.44,50372.0
2017-04-20 09:55:00,35.44,35.53,35.42,35.53,12460.0,35.44,35.53,35.42,35.53,12460.0
2017-04-20 10:00:00,35.55,35.6,35.5,35.56,26072.0,35.55,35.6,35.5,35.56,26072.0
2017-04-20 10:05:00,35.56,35.57,35.49,35.52,86034.0,35.56,35.57,35.49,35.52,86034.0
2017-04-20 10:10:00,35.52,35.55,35.47,35.48,35980.0,35.52,35.55,35.47,35.48,35980.0
2017-04-20 10:15:00,35.49,35.6,35.47,35.58,80328.0,35.49,35.6,35.47,35.58,80328.0
2017-04-20 10:20:00,35.6,35.61,35.49,35.51,33506.0,35.6,35.61,35.49,35.51,33506.0
2017-04-20 10:25:00,35.52,35.58,35.51,35.58,6326.0,35.52,35.58,35.51,35.58,6326.0
2017-04-20 10:30:00,35.58,35.58,35.52,35.54,14916.0,35.58,35.58,35.52,35.54,14916.0
2017-04-20 10:35:00,35.53,35.55,35.44,35.47,49044.0,35.53,35.55,35.44,35.47,49044.0
2017-04-20 10:40:00,35.47,35.54,35.47,35.51,78520.0,35.47,35.54,35.47,35.51,78520.0
2017-04-20 10:45:00,35.52,35.52,35.48,35.49,22360.0,35.52,35.52,35.48,35.49,22360.0
2017-04-20 10:50:00,35.5,35.53,35.48,35.52,22448.0,35.5,35.53,35.48,35.52,22448.0
2017-04-20 10:55:00,35.53,35.54,35.52,35.52,24826.0,35.53,35.54,35.52,35.52,24826.0
2017-04-20 11:00:00,35.52,35.58,35.52,35.57,39442.0,35.52,35.58,35.52,35.57,39442.0
2017-04-20 11:05:00,35.57,35.67,35.57,35.66,24740.0,35.57,35.67,35.57,35.66,24740.0
2017-04-20 11:10:00,35.67,35.68,35.63,35.63,12046.0,35.67,35.68,35.63,35.63,12046.0
2017-04-20 11:15:00,35.64,35.68,35.64,35.68,18322.0,35.64,35.68,35.64,35.68,18322.0
2017-04-20 11:20:00,35.68,35.69,35.64,35.67,27734.0,35.68,35.69,35.64,35.67,27734.0
2017-04-20 11:25:00,35.67,35.68,35.65,35.67,15712.0,35.67,35.68,35.65,35.67,15712.0
2017-04-20 11:30:00,35.67,35.77,35.66,35.77,84826.0,35.67,35.77,35.66,35.77,84826.0
2017-04-20 11:35:00,35.79,35.91,35.79,35.88,61346.0,35.79,35.91,35.79,35.88,61346.0
2017-04-20 11:40:00,35.89,35.97,35.89,35.97,11884.0,35.89,35.97,35.89,35.97,11884.0
2017-04-20 11:45:00,35.96,35.99,35.96,35.99,26508.0,35.96,35.99,35.96,35.99,26508.0
2017-04-20 11:50:00,35.98,36.0,35.93,35.99,22112.0,35.98,36.0,35.93,35.99,22112.0
2017-04-20 11:55:00,35.99,36.04,35.98,36.02,9200.0,35.99,36.04,35.98,36.02,9200.0
2017-04-20 12:00:00,36.04,36.05,35.88,36.02,60250.0,36.04,36.05,35.88,36.02,60250.0
2017-04-20 12:05:00,36.04,36.16,36.04,36.16,51352.0,36.04,36.16,36.04,36.16,51352.0
2017-04-20 12:10:00,36.17,36.17,36.13,36.17,12410.0,36.17,36.17,36.13,36.17,12410.0
2017-04-20 12:15:00,36.17,36.19,36.13,36.15,14994.0,36.17,36.19,36.13,36.15,14994.0
2017-04-20 12:20:00,36.16,36.2,36.16,36.18,21172.0,36.16,36.2,36.16,36.18,21172.0
2017-04-20 12:25:00,36.18,36.18,36.1,36.1,26026.0,36.18,36.18,36.1,36.1,26026.0
2017-04-20 12:30:00,36.12,36.19,36.11,36.13,27118.0,36.12,36.19,36.11,36.13,27118.0
2017-04-20 12:35:00,36.15,36.18,36.14,36.17,14876.0,36.15,36.18,36.14,36.17,14876.0
2017-04-20 12:40:00,36.17,36.21,36.14,36.19,56174.0,36.17,36.21,36.14,36.19,56174.0
2017-04-20 12:45:00,36.19,36.24,36.18,36.18,66448.0,36.19,36.24,36.18,36.18,66448.0
2017-04-20 12:50:00,36.18,36.19,36.14,36.19,46994.0,36.18,36.19,36.14,36.19,46994.0
2017-04-20 12:55:00,36.19,36.19,36.1,36.1,40070.0,36.19,36.19,36.1,36.1,40070.0
2017-04-20 13:00:00,36.1,36.15,36.07,36.07,29480.0,36.1,36.15,36.07,36.07,29480.0
2017-04-20 13:05:00,36.07,36.07,35.96,36.01,44886.0,36.07,36.07,35.96,36.01,44886.0
2017-04-20 13:10:00,36.01,36.04,35.96,35.99,58822.0,36.01,36.04,35.96,35.99,58822.0
2017-04-20 13:15:00,35.99,36.01,35.96,36.0,46984.0,35.99,36.01,35.96,36.0,46984.0
2017-04-20 13:20:00,36.0,36.01,35.97,35.99,104806.0,36.0,36.01,35.97,35.99,104806.0
2017-04-20 13:25:00,36.0,36.02,35.99,36.0,47504.0,36.0,36.02,35.99,36.0,47504.0
2017-04-20 13:30:00,36.02,36.09,36.01,36.06,40670.0,36.02,36.09,36.01,36.06,40670.0
2017-04-20 13:35:00,36.06,36.23,36.04,36.17,87638.0,36.06,36.23,36.04,36.17,87638.0
2017-04-20 13:40:00,36.16,36.17,36.1,36.13,73558.0,36.16,36.17,36.1,36.13,73558.0
2017-04-20 13:45:00,36.12,36.13,36.1,36.11,10482.0,36.12,36.13,36.1,36.11,10482.0
2017-04-20 13:50:00,36.1,36.12,36.09,36.09,15500.0,36.1,36.12,36.09,36.09,15500.0
2017-04-20 13:55:00,36.1,36.12,36.05,36.05,14892.0,36.1,36.12,36.05,36.05,14892.0
2017-04-20 14:00:00,36.04,36.04,35.99,36.01,16258.0,36.04,36.04,35.99,36.01,16258.0
2017-04-20 14:05:00,36.02,36.02,35.97,35.97,10604.0,36.02,36.02,35.97,35.97,10604.0
2017-04-20 14:10:00,35.96,35.99,35.94,35.95,13668.0,35.96,35.99,35.94,35.95,13668.0
2017-04-20 14:15:00,35.95,35.95,35.91,35.94,29120.0,35.95,35.95,35.91,35.94,29120.0
2017-04-20 14:20:00,35.94,35.98,35.92,35.93,17116.0,35.94,35.98,35.92,35.93,17116.0
2017-04-20 14:25:00,35.93,35.95,35.92,35.94,20804.0,35.93,35.95,35.92,35.94,20804.0
2017-04-20 14:30:00,35.95,35.98,35.95,35.97,18956.0,35.95,35.98,35.95,35.97,18956.0
2017-04-20 14:35:00,35.96,36.01,35.91,35.93,36420.0,35.96,36.01,35.91,35.93,36420.0
2017-04-20 14:40:00,35.96,35.96,35.9,35.92,15680.0,35.96,35.96,35.9,35.92,15680.0
2017-04-20 14:45:00,35.91,35.94,35.9,35.91,18816.0,35.91,35.94,35.9,35.91,18816.0
2017-04-20 14:50:00,35.91,35.92,35.86,35.86,25000.0,35.91,35.92,35.86,35.86,25000.0
2017-04-20 14:55:00,35.88,35.88,35.81,35.84,27978.0,35.88,35.88,35.81,35.84,27978.0
2017-04-20 15:00:00,35.84,35.85,35.81,35.84,28866.0,35.84,35.85,35.81,35.84,28866.0
2017-04-20 15:05:00,35.85,35.87,35.84,35.85,38288.0,35.85,35.87,35.84,35.85,38288.0
2017-04-20 15:10:00,35.85,35.85,35.82,35.85,40382.0,35.85,35.85,35.82,35.85,40382.0
2017-04-20 15:15:00,35.85,35.87,35.85,35.85,30486.0,35.85,35.87,35.85,35.85,30486.0
2017-04-20 15:20:00,35.85,35.85,35.82,35.85,26958.0,35.85,35.85,35.82,35.85,26958.0
2017-04-20 15:25:00,35.85,35.87,35.83,35.87,20546.0,35.85,35.87,35.83,35.87,20546.0
2017-04-20 15:30:00,35.89,35.93,35.88,35.93,30058.0,35.89,35.93,35.88,35.93,30058.0
2017-04-20 15:35:00,35.94,35.99,35.91,35.99,34278.0,35.94,35.99,35.91,35.99,34278.0
2017-04-20 15:40:00,35.99,35.99,35.95,35.98,33998.0,35.99,35.99,35.95,35.98,33998.0
2017-04-20 15:45:00,35.98,35.98,35.92,35.94,58088.0,35.98,35.98,35.92,35.94,58088.0
2017-04-20 15:50:00,35.94,35.95,35.91,35.91,97548.0,35.94,35.95,35.91,35.91,97548.0
2017-04-20 15:55:00,35.92,35.93,35.85,35.87,161716.0,35.92,35.93,35.85,35.87,161716.0
2017-04-21 09:30:00,35.85,35.92,35.66,35.76,104422.0,35.85,35.92,35.66,35.76,104422.0
2017-04-21 09:35:00,35.83,35.9,35.76,35.85,18878.0,35.83,35.9,35.76,35.85,18878.0
2017-04-21 09:40:00,35.84,35.91,35.73,35.73,20384.0,35.84,35.91,35.73,35.73,20384.0
2017-04-21 09:45:00,35.72,35.82,35.72,35.8,16300.0,35.72,35.82,35.72,35.8,16300.0
2017-04-21 09:50:00,35.81,35.82,35.65,35.65,26666.0,35.81,35.82,35.65,35.65,26666.0
2017-04-21 09:55:00,35.66,35.78,35.64,35.65,30708.0,35.66,35.78,35.64,35.65,30708.0
2017-04-21 10:00:00,35.68,35.76,35.68,35.7,17582.0,35.68,35.76,35.68,35.7,17582.0
2017-04-21 10:05:00,35.71,35.73,35.65,35.68,26412.0,35.71,35.73,35.65,35.68,26412.0
2017-04-21 10:10:00,35.68,35.76,35.65,35.72,30168.0,35.68,35.76,35.65,35.72,30168.0
2017-04-21 10:15:00,35.72,35.76,35.67,35.67,25206.0,35.72,35.76,35.67,35.67,25206.0
2017-04-21 10:20:00,35.67,35.73,35.66,35.73,19610.0,35.67,35.73,35.66,35.73,19610.0
2017-04-21 10:25:00,35.71,35.73,35.63,35.69,36304.0,35.71,35.73,35.63,35.69,36304.0
2017-04-21 10:30:00,35.68,35.68,35.58,35.63,18116.0,35.68,35.68,35.58,35.63,18116.0
2017-04-21 10:35:00,35.63,35.65,35.55,35.57,21600.0,35.63,35.65,35.55,35.57,21600.0
2017-04-21 10:40:00,35.57,35.63,35.54,35.63,20898.0,35.57,35.63,35.54,35.63,20898.0
2017-04-21 10:45:00,35.65,35.66,35.61,35.63,25380.0,35.65,35.66,35.61,35.63,25380.0
2017-04-21 10:50:00,35.63,35.72,35.63,35.65,17600.0,35.63,35.72,35.63,35.65,17600.0
2017-04-21 10:55:00,35.66,35.68,35.63,35.65,24978.0,35.66,35.68,35.63,35.65,24978.0
2017-04-21 11:00:00,35.65,35.67,35.62,35.62,20756.0,35.65,35.67,35.62,35.62,20756.0
2017-04-21 11:05:00,35.61,35.63,35.6,35.63,20266.0,35.61,35.63,35.6,35.63,20266.0
2017-04-21 11:10:00,35.63,35.67,35.63,35.65,39442.0,35.63,35.67,35.63,35.65,39442.0
2017-04-21 11:15:00,35.64,35.66,35.61,35.62,29260.0,35.64,35.66,35.61,35.62,29260.0
2017-04-21 11:20:00,35.62,35.66,35.6,35.65,18170.0,35.62,35.66,35.6,35.65,18170.0
2017-04-21 11:25:00,35.66,35.66,35.63,35.65,31814.0,35.66,35.66,35.63,35.65,31814.0
2017-04-21 11:30:00,35.65,35.66,35.6,35.64,42772.0,35.65,35.66,35.6,35.64,42772.0
2017-04-21 11:35:00,35.65,35.66,35.6,35.62,21010.0,35.65,35.66,35.6,35.62,21010.0
2017-04-21 11:40:00,35.62,35.65,35.61,35.63,16628.0,35.62,35.65,35.61,35.63,16628.0
2017-04-21 11:45:00,35.64,35.65,35.59,35.6,15036.0,35.64,35.65,35.59,35.6,15036.0
2017-04-21 11:50:00,35.59,35.59,35.56,35.56,4110.0,35.59,35.59,35.56,35.56,4110.0
2017-04-21 11:55:00,35.56,35.59,35.55,35.56,26558.0,35.56,35.59,35.55,35.56,26558.0
2017-04-21 12:00:00,35.57,35.59,35.55,35.56,11164.0,35.57,35.59,35.55,35.56,11164.0
2017-04-21 12:05:00,35.56,35.57,35.54,35.55,9200.0,35.56,35.57,35.54,35.55,9200.0
2017-04-21 12:10:00,35.55,35.55,35.45,35.47,56014.0,35.55,35.55,35.45,35.47,56014.0
2017-04-21 12:15:00,35.47,35.49,35.43,35.45,44294.0,35.47,35.49,35.43,35.45,44294.0
2017-04-21 12:20:00,35.45,35.46,35.4,35.42,35694.0,35.45,35.46,35.4,35.42,35694.0
2017-04-21 12:25:00,35.4,35.45,35.4,35.42,10196.0,35.4,35.45,35.4,35.42,10196.0
2017-04-21 12:30:00,35.41,35.47,35.41,35.47,41568.0,35.41,35.47,35.41,35.47,41568.0
2017-04-21 12:35:00,35.47,35.52,35.45,35.52,21934.0,35.47,35.52,35.45,35.52,21934.0
2017-04-21 12:40:00,35.52,35.52,35.45,35.45,18570.0,35.52,35.52,35.45,35.45,18570.0
2017-04-21 12:45:00,35.45,35.46,35.44,35.44,14556.0,35.45,35.46,35.44,35.44,14556.0
2017-04-21 12:50:00,35.45,35.49,35.45,35.48,12712.0,35.45,35.49,35.45,35.48,12712.0
2017-04-21 12:55:00,35.48,35.49,35.48,35.49,19478.0,35.48,35.49,35.48,35.49,19478.0
2017-04-21 13:00:00,35.49,35.51,35.48,35.5,22802.0,35.49,35.51,35.48,35.5,22802.0
2017-04-21 13:05:00,35.49,35.5,35.49,35.49,6870.0,35.49,35.5,35.49,35.49,6870.0
2017-04-21 13:10:00,35.49,35.49,35.38,35.45,41584.0,35.49,35.49,35.38,35.45,41584.0
2017-04-21 13:15:00,35.45,35.47,35.44,35.47,9400.0,35.45,35.47,35.44,35.47,9400.0
2017-04-21 13:20:00,35.46,35.47,35.45,35.46,14470.0,35.46,35.47,35.45,35.46,14470.0
2017-04-21 13:25:00,35.47,35.49,35.45,35.47,13362.0,35.47,35.49,35.45,35.47,13362.0
2017-04-21 13:30:00,35.47,35.48,35.45,35.45,8546.0,35.47,35.48,35.45,35.45,8546.0
2017-04-21 13:35:00,35.46,35.47,35.44,35.45,18580.0,35.46,35.47,35.44,35.45,18580.0
2017-04-21 13:40:00,35.44,35.5,35.44,35.5,17800.0,35.44,35.5,35.44,35.5,17800.0
2017-04-21 13:45:00,35.5,35.51,35.48,35.48,15868.0,35.5,35.51,35.48,35.48,15868.0
2017-04-21 13:50:00,35.49,35.52,35.48,35.48,9600.0,35.49,35.52,35.48,35.48,9600.0
2017-04-21 13:55:00,35.48,35.57,35.48,35.54,19030.0,35.48,35.57,35.48,35.54,19030.0
2017-04-21 14:00:00,35.56,35.6,35.51,35.54,67684.0,35.56,35.6,35.51,35.54,67684.0
2017-04-21 14:05:00,35.55,35.58,35.54,35.56,13204.0,35.55,35.58,35.54,35.56,13204.0
2017-04-21 14:10:00,35.56,35.58,35.52,35.54,41120.0,35.56,35.58,35.52,35.54,41120.0
2017-04-21 14:15:00,35.52,35.56,35.49,35.49,110902.0,35.52,35.56,35.49,35.49,110902.0
2017-04-21 14:20:00,35.5,35.56,35.5,35.53,22232.0,35.5,35.56,35.5,35.53,22232.0
2017-04-21 14:25:00,35.53,35.57,35.47,35.49,78986.0,35.53,35.57,35.47,35.49,78986.0
2017-04-21 14:30:00,35.49,35.55,35.49,35.5,22400.0,35.49,35.55,35.49,35.5,22400.0
2017-04-21 14:35:00,35.51,35.51,35.47,35.48,34560.0,35.51,35.51,35.47,35.48,34560.0
2017-04-21 14:40:00,35.48,35.51,35.44,35.48,41340.0,35.48,35.51,35.44,35.48,41340.0
2017-04-21 14:45:00,35.49,35.5,35.45,35.45,40986.0,35.49,35.5,35.45,35.45,40986.0
2017-04-21 14:50:00,35.45,35.46,35.44,35.46,29404.0,35.45,35.46,35.44,35.46,29404.0
2017-04-21 14:55:00,35.46,35.47,35.44,35.45,43948.0,35.46,35.47,35.44,35.45,43948.0
2017-04-21 15:00:00,35.45,35.46,35.43,35.45,30460.0,35.45,35.46,35.43,35.45,30460.0
2017-04-21 15:05:00,35.45,35.45,35.41,35.44,36310.0,35.45,35.45,35.41,35.44,36310.0
2017-04-21 15:10:00,35.45,35.45,35.38,35.44,34470.0,35.45,35.45,35.38,35.44,34470.0
2017-04-21 15:15:00,35.44,35.45,35.42,35.45,37576.0,35.44,35.45,35.42,35.45,37576.0
2017-04-21 15:20:00,35.45,35.46,35.4,35.43,56026.0,35.45,35.46,35.4,35.43,56026.0
2017-04-21 15:25:00,35.43,35.46,35.43,35.45,74090.0,35.43,35.46,35.43,35.45,74090.0
2017-04-21 15:30:00,35.45,35.48,35.44,35.46,77570.0,35.45,35.48,35.44,35.46,77570.0
2017-04-21 15:35:00,35.46,35.46,35.41,35.42,103866.0,35.46,35.46,35.41,35.42,103866.0
2017-04-21 15:40:00,35.42,35.43,35.38,35.43,140174.0,35.42,35.43,35.38,35.43,140174.0
2017-04-21 15:45:00,35.44,35.44,35.35,35.41,130256.0,35.44,35.44,35.35,35.41,130256.0
2017-04-21 15:50:00,35.41,35.43,35.38,35.38,146718.0,35.41,35.43,35.38,35.38,146718.0
2017-04-21 15:55:00,35.38,35.41,35.29,35.31,297528.0,35.38,35.41,35.29,35.31,297528.0
2017-04-24 09:30:00,35.78,35.96,35.47,35.96,29112.0,35.78,35.96,35.47,35.96,29112.0
2017-04-24 09:35:00,35.94,35.94,35.78,35.81,77676.0,35.94,35.94,35.78,35.81,77676.0
2017-04-24 09:40:00,35.83,35.85,35.8,35.8,27820.0,35.83,35.85,35.8,35.8,27820.0
2017-04-24 09:45:00,35.81,35.84,35.74,35.8,33256.0,35.81,35.84,35.74,35.8,33256.0
2017-04-24 09:50:00,35.79,35.85,35.74,35.85,36712.0,35.79,35.85,35.74,35.85,36712.0
2017-04-24 09:55:00,35.84,35.85,35.77,35.82,38752.0,35.84,35.85,35.77,35.82,38752.0
2017-04-24 10:00:00,35.82,36.04,35.81,36.04,153120.0,35.82,36.04,35.81,36.04,153120.0
2017-04-24 10:05:00,36.05,36.05,35.95,35.96,47350.0,36.05,36.05,35.95,35.96,47350.0
2017-04-24 10:10:00,35.97,35.97,35.87,35.96,56396.0,35.97,35.97,35.87,35.96,56396.0
2017-04-24 10:15:00,35.96,35.98,35.85,35.95,120192.0,35.96,35.98,35.85,35.95,120192.0
2017-04-24 10:20:00,35.94,36.01,35.93,36.01,47478.0,35.94,36.01,35.93,36.01,47478.0
2017-04-24 10:25:00,36.01,36.04,35.9,35.97,66904.0,36.01,36.04,35.9,35.97,66904.0
2017-04-24 10:30:00,35.97,35.97,35.85,35.9,52268.0,35.97,35.97,35.85,35.9,52268.0
2017-04-24 10:35:00,35.9,35.97,35.89,35.97,26446.0,35.9,35.97,35.89,35.97,26446.0
2017-04-24 10:40:00,35.97,36.0,35.94,35.98,66096.0,35.97,36.0,35.94,35.98,66096.0
2017-04-24 10:45:00,35.97,36.04,35.95,36.04,29442.0,35.97,36.04,35.95,36.04,29442.0
2017-04-24 10:50:00,36.05,36.07,35.99,36.07,88758.0,36.05,36.07,35.99,36.07,88758.0
2017-04-24 10:55:00,36.08,36.24,36.07,36.12,160536.0,36.08,36.24,36.07,36.12,160536.0
2017-04-24 11:00:00,36.11,36.13,36.06,36.11,35492.0,36.11,36.13,36.06,36.11,35492.0
2017-04-24 11:05:00,36.11,36.19,36.11,36.18,13610.0,36.11,36.19,36.11,36.18,13610.0
2017-04-24 11:10:00,36.2,36.3,36.2,36.26,44106.0,36.2,36.3,36.2,36.26,44106.0
2017-04-24 11:15:00,36.25,36.25,36.07,36.17,85504.0,36.25,36.25,36.07,36.17,85504.0
2017-04-24 11:20:00,36.18,36.22,36.04,36.04,51900.0,36.18,36.22,36.04,36.04,51900.0
2017-04-24 11:25:00,36.04,36.08,36.02,36.05,22254.0,36.04,36.08,36.02,36.05,22254.0
2017-04-24 11:30:00,36.06,36.1,36.03,36.1,22108.0,36.06,36.1,36.03,36.1,22108.0
2017-04-24 11:35:00,36.1,36.11,36.07,36.08,28528.0,36.1,36.11,36.07,36.08,28528.0
2017-04-24 11:40:00,36.07,36.13,36.07,36.13,18888.0,36.07,36.13,36.07,36.13,18888.0
2017-04-24 11:45:00,36.1,36.13,36.08,36.1,17912.0,36.1,36.13,36.08,36.1,17912.0
2017-04-24 11:50:00,36.1,36.11,36.07,36.09,20598.0,36.1,36.11,36.07,36.09,20598.0
2017-04-24 11:55:00,36.09,36.12,36.05,36.12,16376.0,36.09,36.12,36.05,36.12,16376.0
2017-04-24 12:00:00,36.12,36.19,36.12,36.13,34306.0,36.12,36.19,36.12,36.13,34306.0
2017-04-24 12:05:00,36.13,36.19,36.12,36.19,11488.0,36.13,36.19,36.12,36.19,11488.0
2017-04-24 12:10:00,36.19,36.23,36.18,36.2,25680.0,36.19,36.23,36.18,36.2,25680.0
2017-04-24 12:15:00,36.21,36.23,36.2,36.2,13796.0,36.21,36.23,36.2,36.2,13796.0
2017-04-24 12:20:00,36.2,36.23,36.2,36.21,15288.0,36.2,36.23,36.2,36.21,15288.0
2017-04-24 12:25:00,36.22,36.27,36.21,36.27,28434.0,36.22,36.27,36.21,36.27,28434.0
2017-04-24 12:30:00,36.27,36.27,36.21,36.21,30242.0,36.27,36.27,36.21,36.21,30242.0
2017-04-24 12:35:00,36.21,36.22,36.14,36.14,19772.0,36.21,36.22,36.14,36.14,19772.0
2017-04-24 12:40:00,36.13,36.15,36.1,36.13,14274.0,36.13,36.15,36.1,36.13,14274.0
2017-04-24 12:45:00,36.12,36.12,36.09,36.1,21536.0,36.12,36.12,36.09,36.1,21536.0
2017-04-24 12:50:00,36.1,36.19,36.09,36.19,28686.0,36.1,36.19,36.09,36.19,28686.0
2017-04-24 12:55:00,36.18,36.2,36.15,36.2,25052.0,36.18,36.2,36.15,36.2,25052.0
2017-04-24 13:00:00,36.18,36.2,36.17,36.19,16136.0,36.18,36.2,36.17,36.19,16136.0
2017-04-24 13:05:00,36.2,36.26,36.19,36.24,13830.0,36.2,36.26,36.19,36.24,13830.0
2017-04-24 13:10:00,36.23,36.28,36.21,36.22,48158.0,36.23,36.28,36.21,36.22,48158.0
2017-04-24 13:15:00,36.22,36.23,36.16,36.23,70040.0,36.22,36.23,36.16,36.23,70040.0
2017-04-24 13:20:00,36.21,36.24,36.2,36.21,25818.0,36.21,36.24,36.2,36.21,25818.0
2017-04-24 13:25:00,36.21,36.22,36.13,36.15,29828.0,36.21,36.22,36.13,36.15,29828.0
2017-04-24 13:30:00,36.13,36.16,36.1,36.12,61428.0,36.13,36.16,36.1,36.12,61428.0
2017-04-24 13:35:00,36.1,36.11,36.06,36.07,168820.0,36.1,36.11,36.06,36.07,168820.0
2017-04-24 13:40:00,36.07,36.11,36.06,36.11,10320.0,36.07,36.11,36.06,36.11,10320.0
2017-04-24 13:45:00,36.12,36.17,36.12,36.14,23458.0,36.12,36.17,36.12,36.14,23458.0
2017-04-24 13:50:00,36.15,36.15,36.08,36.09,39950.0,36.15,36.15,36.08,36.09,39950.0
2017-04-24 13:55:00,36.09,36.12,36.08,36.11,82078.0,36.09,36.12,36.08,36.11,82078.0
2017-04-24 14:00:00,36.12,36.12,36.05,36.08,18968.0,36.12,36.12,36.05,36.08,18968.0
2017-04-24 14:05:00,36.09,36.1,36.08,36.1,33792.0,36.09,36.1,36.08,36.1,33792.0
2017-04-24 14:10:00,36.11,36.12,36.08,36.08,37026.0,36.11,36.12,36.08,36.08,37026.0
2017-04-24 14:15:00,36.09,36.13,36.08,36.1,43774.0,36.09,36.13,36.08,36.1,43774.0
2017-04-24 14:20:00,36.11,36.12,36.08,36.08,24840.0,36.11,36.12,36.08,36.08,24840.0
2017-04-24 14:25:00,36.08,36.1,36.07,36.1,28860.0,36.08,36.1,36.07,36.1,28860.0
2017-04-24 14:30:00,36.1,36.1,36.05,36.07,23502.0,36.1,36.1,36.05,36.07,23502.0
2017-04-24 14:35:00,36.07,36.09,36.06,36.08,31790.0,36.07,36.09,36.06,36.08,31790.0
2017-04-24 14:40:00,36.08,36.08,36.05,36.05,72354.0,36.08,36.08,36.05,36.05,72354.0
2017-04-24 14:45:00,36.05,36.06,35.99,35.99,36210.0,36.05,36.06,35.99,35.99,36210.0
2017-04-24 14:50:00,36.0,36.03,35.94,35.99,161180.0,36.0,36.03,35.94,35.99,161180.0
2017-04-24 14:55:00,35.99,36.04,35.99,36.0,46984.0,35.99,36.04,35.99,36.0,46984.0
2017-04-24 15:00:00,36.01,36.02,35.99,35.99,37136.0,36.01,36.02,35.99,35.99,37136.0
2017-04-24 15:05:00,36.01,36.04,35.99,36.04,44722.0,36.01,36.04,35.99,36.04,44722.0
2017-04-24 15:10:00,36.04,36.06,36.04,36.06,26886.0,36.04,36.06,36.04,36.06,26886.0
2017-04-24 15:15:00,36.05,36.06,36.02,36.04,26280.0,36.05,36.06,36.02,36.04,26280.0
2017-04-24 15:20:00,36.02,36.06,36.02,36.05,33588.0,36.02,36.06,36.02,36.05,33588.0
2017-04-24 15:25:00,36.04,36.07,36.03,36.07,44822.0,36.04,36.07,36.03,36.07,44822.0
2017-04-24 15:30:00,36.07,36.08,36.01,36.01,61626.0,36.07,36.08,36.01,36.01,61626.0
2017-04-24 15:35:00,36.02,36.04,36.01,36.03,48814.0,36.02,36.04,36.01,36.03,48814.0
2017-04-24 15:40:00,36.04,36.05,36.02,36.02,91738.0,36.04,36.05,36.02,36.02,91738.0
2017-04-24 15:45:00,36.03,36.05,35.97,35.97,92138.0,36.03,36.05,35.97,35.97,92138.0
2017-04-24 15:50:00,35.98,36.02,35.82,36.0,322408.0,35.98,36.02,35.82,36.0,322408.0
2017-04-24 15:55:00,36.0,36.01,35.96,35.99,327872.0,36.0,36.01,35.96,35.99,327872.0
2017-04-25 09:30:00,36.35,36.85,36.35,36.38,152012.0,36.35,36.85,36.35,36.38,152012.0
2017-04-25 09:35:00,36.38,36.5,36.1,36.49,276910.0,36.38,36.5,36.1,36.49,276910.0
2017-04-25 09:40:00,36.49,37.06,36.39,36.44,232164.0,36.49,37.06,36.39,36.44,232164.0
2017-04-25 09:45:00,36.5,36.55,36.13,36.2,114328.0,36.5,36.55,36.13,36.2,114328.0
2017-04-25 09:50:00,36.23,36.31,35.88,36.16,137966.0,36.23,36.31,35.88,36.16,137966.0
2017-04-25 09:55:00,36.16,36.42,36.12,36.41,88580.0,36.16,36.42,36.12,36.41,88580.0
2017-04-25 10:00:00,36.36,36.4,36.05,36.19,50278.0,36.36,36.4,36.05,36.19,50278.0
2017-04-25 10:05:00,36.21,36.3,36.13,36.29,58880.0,36.21,36.3,36.13,36.29,58880.0
2017-04-25 10:10:00,36.27,36.36,36.15,36.18,97660.0,36.27,36.36,36.15,36.18,97660.0
2017-04-25 10:15:00,36.18,36.31,36.13,36.13,22390.0,36.18,36.31,36.13,36.13,22390.0
2017-04-25 10:20:00,36.12,36.2,36.06,36.18,26392.0,36.12,36.2,36.06,36.18,26392.0
2017-04-25 10:25:00,36.23,36.26,36.17,36.17,21920.0,36.23,36.26,36.17,36.17,21920.0
2017-04-25 10:30:00,36.16,36.29,36.04,36.28,24170.0,36.16,36.29,36.04,36.28,24170.0
2017-04-25 10:35:00,36.28,36.29,36.15,36.19,18454.0,36.28,36.29,36.15,36.19,18454.0
2017-04-25 10:40:00,36.2,36.22,36.18,36.21,20896.0,36.2,36.22,36.18,36.21,20896.0
2017-04-25 10:45:00,36.21,36.38,36.21,36.38,29468.0,36.21,36.38,36.21,36.38,29468.0
2017-04-25 10:50:00,36.39,36.47,36.37,36.44,53804.0,36.39,36.47,36.37,36.44,53804.0
2017-04-25 10:55:00,36.44,36.5,36.44,36.48,39404.0,36.44,36.5,36.44,36.48,39404.0
2017-04-25 11:00:00,36.49,36.49,36.29,36.46,40822.0,36.49,36.49,36.29,36.46,40822.0
2017-04-25 11:05:00,36.46,36.74,36.46,36.62,41774.0,36.46,36.74,36.46,36.62,41774.0
2017-04-25 11:10:00,36.64,36.64,36.58,36.59,11792.0,36.64,36.64,36.58,36.59,11792.0
2017-04-25 11:15:00,36.59,36.62,36.56,36.6,18160.0,36.59,36.62,36.56,36.6,18160.0
2017-04-25 11:20:00,36.6,36.6,36.51,36.55,18660.0,36.6,36.6,36.51,36.55,18660.0
2017-04-25 11:25:00,36.53,36.6,36.48,36.6,26140.0,36.53,36.6,36.48,36.6,26140.0
2017-04-25 11:30:00,36.6,36.63,36.58,36.63,37330.0,36.6,36.63,36.58,36.63,37330.0
2017-04-25 11:35:00,36.63,36.66,36.59,36.6,18984.0,36.63,36.66,36.59,36.6,18984.0
2017-04-25 11:40:00,36.6,36.73,36.6,36.67,34826.0,36.6,36.73,36.6,36.67,34826.0
2017-04-25 11:45:00,36.68,36.85,36.68,36.85,29376.0,36.68,36.85,36.68,36.85,29376.0
2017-04-25 11:50:00,36.83,36.9,36.74,36.74,19400.0,36.83,36.9,36.74,36.74,19400.0
2017-04-25 11:55:00,36.74,36.76,36.72,36.74,10990.0,36.74,36.76,36.72,36.74,10990.0
2017-04-25 12:00:00,36.74,36.76,36.62,36.62,13776.0,36.74,36.76,36.62,36.62,13776.0
2017-04-25 12:05:00,36.63,36.66,36.6,36.62,20708.0,36.63,36.66,36.6,36.62,20708.0
2017-04-25 12:10:00,36.6,36.62,36.53,36.56,15456.0,36.6,36.62,36.53,36.56,15456.0
2017-04-25 12:15:00,36.56,36.63,36.56,36.63,28190.0,36.56,36.63,36.56,36.63,28190.0
2017-04-25 12:20:00,36.64,36.65,36.6,36.63,21556.0,36.64,36.65,36.6,36.63,21556.0
2017-04-25 12:25:00,36.65,36.66,36.63,36.63,8762.0,36.65,36.66,36.63,36.63,8762.0
2017-04-25 12:30:00,36.63,36.75,36.63,36.73,22370.0,36.63,36.75,36.63,36.73,22370.0
2017-04-25 12:35:00,36.73,36.74,36.68,36.72,15742.0,36.73,36.74,36.68,36.72,15742.0
2017-04-25 12:40:00,36.71,36.72,36.68,36.71,13016.0,36.71,36.72,36.68,36.71,13016.0
2017-04-25 12:45:00,36.72,36.78,36.71,36.77,26742.0,36.72,36.78,36.71,36.77,26742.0
2017-04-25 12:50:00,36.76,36.76,36.7,36.71,20150.0,36.76,36.76,36.7,36.71,20150.0
2017-04-25 12:55:00,36.71,36.79,36.7,36.77,22602.0,36.71,36.79,36.7,36.77,22602.0
2017-04-25 13:00:00,36.77,36.78,36.74,36.74,29802.0,36.77,36.78,36.74,36.74,29802.0
2017-04-25 13:05:00,36.74,36.79,36.73,36.77,25734.0,36.74,36.79,36.73,36.77,25734.0
2017-04-25 13:10:00,36.77,36.93,36.77,36.88,24308.0,36.77,36.93,36.77,36.88,24308.0
2017-04-25 13:15:00,36.9,36.91,36.84,36.85,29994.0,36.9,36.91,36.84,36.85,29994.0
2017-04-25 13:20:00,36.85,36.85,36.81,36.81,27278.0,36.85,36.85,36.81,36.81,27278.0
2017-04-25 13:25:00,36.81,36.94,36.8,36.94,14658.0,36.81,36.94,36.8,36.94,14658.0
2017-04-25 13:30:00,36.94,36.95,36.85,36.89,35518.0,36.94,36.95,36.85,36.89,35518.0
2017-04-25 13:35:00,36.9,36.94,36.85,36.92,30712.0,36.9,36.94,36.85,36.92,30712.0
2017-04-25 13:40:00,36.91,36.93,36.84,36.84,22712.0,36.91,36.93,36.84,36.84,22712.0
2017-04-25 13:45:00,36.84,36.91,36.84,36.9,20672.0,36.84,36.91,36.84,36.9,20672.0
2017-04-25 13:50:00,36.9,36.91,36.88,36.88,12860.0,36.9,36.91,36.88,36.88,12860.0
2017-04-25 13:55:00,36.88,36.88,36.82,36.84,20700.0,36.88,36.88,36.82,36.84,20700.0
2017-04-25 14:00:00,36.84,36.84,36.76,36.76,23406.0,36.84,36.84,36.76,36.76,23406.0
2017-04-25 14:05:00,36.76,36.76,36.72,36.74,24430.0,36.76,36.76,36.72,36.74,24430.0
2017-04-25 14:10:00,36.75,36.8,36.74,36.77,25200.0,36.75,36.8,36.74,36.77,25200.0
2017-04-25 14:15:00,36.77,36.78,36.66,36.68,40454.0,36.77,36.78,36.66,36.68,40454.0
2017-04-25 14:20:00,36.68,36.69,36.63,36.63,20722.0,36.68,36.69,36.63,36.63,20722.0
2017-04-25 14:25:00,36.63,36.69,36.61,36.68,35876.0,36.63,36.69,36.61,36.68,35876.0
2017-04-25 14:30:00,36.67,36.77,36.67,36.77,25092.0,36.67,36.77,36.67,36.77,25092.0
2017-04-25 14:35:00,36.76,36.77,36.69,36.7,26336.0,36.76,36.77,36.69,36.7,26336.0
2017-04-25 14:40:00,36.7,36.7,36.59,36.62,32544.0,36.7,36.7,36.59,36.62,32544.0
2017-04-25 14:45:00,36.62,36.62,36.54,36.6,33404.0,36.62,36.62,36.54,36.6,33404.0
2017-04-25 14:50:00,36.6,36.67,36.59,36.67,48240.0,36.6,36.67,36.59,36.67,48240.0
2017-04-25 14:55:00,36.68,36.69,36.65,36.68,21230.0,36.68,36.69,36.65,36.68,21230.0
2017-04-25 15:00:00,36.68,36.77,36.66,36.77,20724.0,36.68,36.77,36.66,36.77,20724.0
2017-04-25 15:05:00,36.77,36.79,36.74,36.76,29660.0,36.77,36.79,36.74,36.76,29660.0
2017-04-25 15:10:00,36.76,36.78,36.74,36.76,27306.0,36.76,36.78,36.74,36.76,27306.0
2017-04-25 15:15:00,36.76,36.84,36.76,36.83,52360.0,36.76,36.84,36.76,36.83,52360.0
2017-04-25 15:20:00,36.83,36.84,36.8,36.82,33356.0,36.83,36.84,36.8,36.82,33356.0
2017-04-25 15:25:00,36.82,36.85,36.79,36.8,44038.0,36.82,36.85,36.79,36.8,44038.0
2017-04-25 15:30:00,36.8,36.8,36.76,36.79,39764.0,36.8,36.8,36.76,36.79,39764.0
2017-04-25 15:35:00,36.79,36.81,36.75,36.76,57894.0,36.79,36.81,36.75,36.76,57894.0
2017-04-25 15:40:00,36.76,36.8,36.76,36.79,56256.0,36.76,36.8,36.76,36.79,56256.0
2017-04-25 15:45:00,36.79,36.8,36.74,36.75,70870.0,36.79,36.8,36.74,36.75,70870.0
2017-04-25 15:50:00,36.75,36.75,36.73,36.75,67564.0,36.75,36.75,36.73,36.75,67564.0
2017-04-25 15:55:00,36.75,36.75,36.72,36.73,130334.0,36.75,36.75,36.72,36.73,130334.0
2017-04-26 09:30:00,36.95,37.24,36.73,37.23,62066.0,36.95,37.24,36.73,37.23,62066.0
2017-04-26 09:35:00,37.19,37.27,37.0,37.02,113962.0,37.19,37.27,37.0,37.02,113962.0
2017-04-26 09:40:00,36.99,37.44,36.94,37.34,79110.0,36.99,37.44,36.94,37.34,79110.0
2017-04-26 09:45:00,37.35,37.52,37.31,37.5,206848.0,37.35,37.52,37.31,37.5,206848.0
2017-04-26 09:50:00,37.5,37.58,37.37,37.45,87516.0,37.5,37.58,37.37,37.45,87516.0
2017-04-26 09:55:00,37.45,37.72,37.44,37.61,252020.0,37.45,37.72,37.44,37.61,252020.0
2017-04-26 10:00:00,37.61,37.63,37.4,37.45,81526.0,37.61,37.63,37.4,37.45,81526.0
2017-04-26 10:05:00,37.46,37.48,37.39,37.42,104724.0,37.46,37.48,37.39,37.42,104724.0
2017-04-26 10:10:00,37.44,37.44,37.32,37.34,105898.0,37.44,37.44,37.32,37.34,105898.0
2017-04-26 10:15:00,37.35,37.62,37.31,37.55,97328.0,37.35,37.62,37.31,37.55,97328.0
2017-04-26 10:20:00,37.55,37.55,37.47,37.48,35734.0,37.55,37.55,37.47,37.48,35734.0
2017-04-26 10:25:00,37.49,37.52,37.43,37.5,51996.0,37.49,37.52,37.43,37.5,51996.0
2017-04-26 10:30:00,37.49,37.51,37.3,37.34,27820.0,37.49,37.51,37.3,37.34,27820.0
2017-04-26 10:35:00,37.31,37.52,37.29,37.49,51998.0,37.31,37.52,37.29,37.49,51998.0
2017-04-26 10:40:00,37.49,37.51,37.36,37.41,51380.0,37.49,37.51,37.36,37.41,51380.0
2017-04-26 10:45:00,37.41,37.41,37.23,37.27,29038.0,37.41,37.41,37.23,37.27,29038.0
2017-04-26 10:50:00,37.26,37.27,37.11,37.13,64916.0,37.26,37.27,37.11,37.13,64916.0
2017-04-26 10:55:00,37.13,37.13,36.99,37.08,86404.0,37.13,37.13,36.99,37.08,86404.0
2017-04-26 11:00:00,37.09,37.16,37.07,37.07,35730.0,37.09,37.16,37.07,37.07,35730.0
2017-04-26 11:05:00,37.09,37.09,36.9,37.01,24532.0,37.09,37.09,36.9,37.01,24532.0
2017-04-26 11:10:00,37.02,37.05,36.91,36.95,23880.0,37.02,37.05,36.91,36.95,23880.0
2017-04-26 11:15:00,36.94,36.99,36.88,36.94,29350.0,36.94,36.99,36.88,36.94,29350.0
2017-04-26 11:20:00,36.93,36.95,36.91,36.93,37114.0,36.93,36.95,36.91,36.93,37114.0
2017-04-26 11:25:00,36.92,36.92,36.8,36.83,54602.0,36.92,36.92,36.8,36.83,54602.0
2017-04-26 11:30:00,36.83,36.85,36.78,36.85,52328.0,36.83,36.85,36.78,36.85,52328.0
2017-04-26 11:35:00,36.85,36.86,36.75,36.76,38778.0,36.85,36.86,36.75,36.76,38778.0
2017-04-26 11:40:00,36.76,36.78,36.7,36.77,53750.0,36.76,36.78,36.7,36.77,53750.0
2017-04-26 11:45:00,36.77,36.79,36.74,36.76,37980.0,36.77,36.79,36.74,36.76,37980.0
2017-04-26 11:50:00,36.75,36.86,36.75,36.84,43054.0,36.75,36.86,36.75,36.84,43054.0
2017-04-26 11:55:00,36.84,36.9,36.84,36.9,28904.0,36.84,36.9,36.84,36.9,28904.0
2017-04-26 12:00:00,36.9,36.93,36.87,36.9,17792.0,36.9,36.93,36.87,36.9,17792.0
2017-04-26 12:05:00,36.9,36.91,36.85,36.88,30146.0,36.9,36.91,36.85,36.88,30146.0
2017-04-26 12:10:00,36.87,36.9,36.87,36.88,15200.0,36.87,36.9,36.87,36.88,15200.0
2017-04-26 12:15:00,36.88,36.9,36.84,36.85,32302.0,36.88,36.9,36.84,36.85,32302.0
2017-04-26 12:20:00,36.86,36.88,36.83,36.86,31662.0,36.86,36.88,36.83,36.86,31662.0
2017-04-26 12:25:00,36.87,36.88,36.82,36.85,61362.0,36.87,36.88,36.82,36.85,61362.0
2017-04-26 12:30:00,36.85,36.88,36.85,36.87,53658.0,36.85,36.88,36.85,36.87,53658.0
2017-04-26 12:35:00,36.87,36.88,36.84,36.86,29714.0,36.87,36.88,36.84,36.86,29714.0
2017-04-26 12:40:00,36.86,36.88,36.84,36.86,26966.0,36.86,36.88,36.84,36.86,26966.0
2017-04-26 12:45:00,36.85,36.85,36.24,36.52,269692.0,36.85,36.85,36.24,36.52,269692.0
2017-04-26 12:50:00,36.52,36.52,36.08,36.24,186026.0,36.52,36.52,36.08,36.24,186026.0
2017-04-26 12:55:00,36.24,36.35,35.99,36.08,220920.0,36.24,36.35,35.99,36.08,220920.0
2017-04-26 13:00:00,36.1,36.33,35.96,36.27,138766.0,36.1,36.33,35.96,36.27,138766.0
2017-04-26 13:05:00,36.27,36.37,36.2,36.23,95252.0,36.27,36.37,36.2,36.23,95252.0
2017-04-26 13:10:00,36.23,36.25,36.11,36.11,51272.0,36.23,36.25,36.11,36.11,51272.0
2017-04-26 13:15:00,36.14,36.23,36.09,36.16,132610.0,36.14,36.23,36.09,36.16,132610.0
2017-04-26 13:20:00,36.17,36.23,36.15,36.17,36742.0,36.17,36.23,36.15,36.17,36742.0
2017-04-26 13:25:00,36.16,36.16,35.91,36.01,56694.0,36.16,36.16,35.91,36.01,56694.0
2017-04-26 13:30:00,36.01,36.02,35.91,35.92,38766.0,36.01,36.02,35.91,35.92,38766.0
2017-04-26 13:35:00,35.92,35.95,35.85,35.95,70850.0,35.92,35.95,35.85,35.95,70850.0
2017-04-26 13:40:00,35.95,35.95,35.86,35.92,40936.0,35.95,35.95,35.86,35.92,40936.0
2017-04-26 13:45:00,35.91,35.91,35.7,35.7,56244.0,35.91,35.91,35.7,35.7,56244.0
2017-04-26 13:50:00,35.73,35.84,35.73,35.76,55794.0,35.73,35.84,35.73,35.76,55794.0
2017-04-26 13:55:00,35.79,35.85,35.74,35.85,55928.0,35.79,35.85,35.74,35.85,55928.0
2017-04-26 14:00:00,35.85,35.95,35.8,35.81,43304.0,35.85,35.95,35.8,35.81,43304.0
2017-04-26 14:05:00,35.81,35.89,35.81,35.85,37858.0,35.81,35.89,35.81,35.85,37858.0
2017-04-26 14:10:00,35.87,35.92,35.75,35.84,176402.0,35.87,35.92,35.75,35.84,176402.0
2017-04-26 14:15:00,35.83,35.87,35.75,35.77,59654.0,35.83,35.87,35.75,35.77,59654.0
2017-04-26 14:20:00,35.76,35.77,35.72,35.74,57468.0,35.76,35.77,35.72,35.74,57468.0
2017-04-26 14:25:00,35.74,35.83,35.65,35.82,178634.0,35.74,35.83,35.65,35.82,178634.0
2017-04-26 14:30:00,35.82,35.83,35.73,35.77,55660.0,35.82,35.83,35.73,35.77,55660.0
2017-04-26 14:35:00,35.77,35.82,35.74,35.77,54586.0,35.77,35.82,35.74,35.77,54586.0
2017-04-26 14:40:00,35.77,36.33,35.77,36.17,160130.0,35.77,36.33,35.77,36.17,160130.0
2017-04-26 14:45:00,36.16,36.17,35.96,36.02,133030.0,36.16,36.17,35.96,36.02,133030.0
2017-04-26 14:50:00,36.05,36.11,36.04,36.1,88982.0,36.05,36.11,36.04,36.1,88982.0
2017-04-26 14:55:00,36.1,36.15,36.09,36.1,42612.0,36.1,36.15,36.09,36.1,42612.0
2017-04-26 15:00:00,36.1,36.19,36.1,36.17,44170.0,36.1,36.19,36.1,36.17,44170.0
2017-04-26 15:05:00,36.17,36.18,36.07,36.14,64272.0,36.17,36.18,36.07,36.14,64272.0
2017-04-26 15:10:00,36.15,36.25,36.12,36.22,74688.0,36.15,36.25,36.12,36.22,74688.0
2017-04-26 15:15:00,36.22,36.27,36.2,36.27,51816.0,36.22,36.27,36.2,36.27,51816.0
2017-04-26 15:20:00,36.27,36.32,36.26,36.3,72608.0,36.27,36.32,36.26,36.3,72608.0
2017-04-26 15:25:00,36.29,36.35,36.28,36.28,49030.0,36.29,36.35,36.28,36.28,49030.0
2017-04-26 15:30:00,36.3,36.32,36.28,36.29,47588.0,36.3,36.32,36.28,36.29,47588.0
2017-04-26 15:35:00,36.29,36.35,36.27,36.34,75184.0,36.29,36.35,36.27,36.34,75184.0
2017-04-26 15:40:00,36.34,36.37,36.3,36.35,92982.0,36.34,36.37,36.3,36.35,92982.0
2017-04-26 15:45:00,36.35,36.4,36.33,36.38,111940.0,36.35,36.4,36.33,36.38,111940.0
2017-04-26 15:50:00,36.38,36.4,36.33,36.38,179674.0,36.38,36.4,36.33,36.38,179674.0
2017-04-26 15:55:00,36.38,36.43,36.37,36.41,236470.0,36.38,36.43,36.37,36.41,236470.0
2017-04-27 09:30:00,36.33,36.4,36.1,36.1,57108.0,36.33,36.4,36.1,36.1,57108.0
2017-04-27 09:35:00,36.2,36.23,36.13,36.16,60646.0,36.2,36.23,36.13,36.16,60646.0
2017-04-27 09:40:00,36.18,36.24,36.17,36.21,66350.0,36.18,36.24,36.17,36.21,66350.0
2017-04-27 09:45:00,36.21,36.71,36.2,36.71,108746.0,36.21,36.71,36.2,36.71,108746.0
2017-04-27 09:50:00,36.69,36.7,36.58,36.58,83562.0,36.69,36.7,36.58,36.58,83562.0
2017-04-27 09:55:00,36.59,36.59,36.45,36.45,44532.0,36.59,36.59,36.45,36.45,44532.0
2017-04-27 10:00:00,36.45,36.5,36.38,36.46,130076.0,36.45,36.5,36.38,36.46,130076.0
2017-04-27 10:05:00,36.46,36.48,36.32,36.42,82986.0,36.46,36.48,36.32,36.42,82986.0
2017-04-27 10:10:00,36.42,36.57,36.42,36.57,75454.0,36.42,36.57,36.42,36.57,75454.0
2017-04-27 10:15:00,36.57,36.62,36.56,36.59,94040.0,36.57,36.62,36.56,36.59,94040.0
2017-04-27 10:20:00,36.6,36.6,36.45,36.45,34204.0,36.6,36.6,36.45,36.45,34204.0
2017-04-27 10:25:00,36.45,36.45,36.4,36.42,65646.0,36.45,36.45,36.4,36.42,65646.0
2017-04-27 10:30:00,36.43,36.43,36.33,36.35,110800.0,36.43,36.43,36.33,36.35,110800.0
2017-04-27 10:35:00,36.35,36.35,36.27,36.27,31708.0,36.35,36.35,36.27,36.27,31708.0
2017-04-27 10:40:00,36.27,36.31,36.26,36.28,37108.0,36.27,36.31,36.26,36.28,37108.0
2017-04-27 10:45:00,36.27,36.31,36.21,36.22,66552.0,36.27,36.31,36.21,36.22,66552.0
2017-04-27 10:50:00,36.21,36.28,36.2,36.28,45798.0,36.21,36.28,36.2,36.28,45798.0
2017-04-27 10:55:00,36.25,36.35,36.25,36.32,39294.0,36.25,36.35,36.25,36.32,39294.0
2017-04-27 11:00:00,36.33,36.33,36.28,36.31,39274.0,36.33,36.33,36.28,36.31,39274.0
2017-04-27 11:05:00,36.31,36.35,36.31,36.33,12610.0,36.31,36.35,36.31,36.33,12610.0
2017-04-27 11:10:00,36.33,36.4,36.29,36.4,27568.0,36.33,36.4,36.29,36.4,27568.0
2017-04-27 11:15:00,36.4,36.44,36.33,36.34,40290.0,36.4,36.44,36.33,36.34,40290.0
2017-04-27 11:20:00,36.33,36.38,36.33,36.37,80300.0,36.33,36.38,36.33,36.37,80300.0
2017-04-27 11:25:00,36.37,36.37,36.26,36.26,27852.0,36.37,36.37,36.26,36.26,27852.0
2017-04-27 11:30:00,36.26,36.34,36.26,36.31,45176.0,36.26,36.34,36.26,36.31,45176.0
2017-04-27 11:35:00,36.3,36.3,36.24,36.25,38650.0,36.3,36.3,36.24,36.25,38650.0
2017-04-27 11:40:00,36.24,36.34,36.23,36.34,278032.0,36.24,36.34,36.23,36.34,278032.0
2017-04-27 11:45:00,36.34,36.34,36.29,36.29,96000.0,36.34,36.34,36.29,36.29,96000.0
2017-04-27 11:50:00,36.29,36.32,36.27,36.3,163738.0,36.29,36.32,36.27,36.3,163738.0
2017-04-27 11:55:00,36.3,36.35,36.27,36.32,22334.0,36.3,36.35,36.27,36.32,22334.0
2017-04-27 12:00:00,36.35,36.42,36.35,36.38,64894.0,36.35,36.42,36.35,36.38,64894.0
2017-04-27 12:05:00,36.38,36.51,36.38,36.44,39814.0,36.38,36.51,36.38,36.44,39814.0
2017-04-27 12:10:00,36.44,36.46,36.38,36.39,15420.0,36.44,36.46,36.38,36.39,15420.0
2017-04-27 12:15:00,36.38,36.4,36.34,36.4,47918.0,36.38,36.4,36.34,36.4,47918.0
2017-04-27 12:20:00,36.39,36.44,36.38,36.4,9212.0,36.39,36.44,36.38,36.4,9212.0
2017-04-27 12:25:00,36.39,36.45,36.37,36.45,20672.0,36.39,36.45,36.37,36.45,20672.0
2017-04-27 12:30:00,36.44,36.46,36.42,36.45,12648.0,36.44,36.46,36.42,36.45,12648.0
2017-04-27 12:35:00,36.46,36.47,36.4,36.44,23868.0,36.46,36.47,36.4,36.44,23868.0
2017-04-27 12:40:00,36.45,36.45,36.41,36.41,10638.0,36.45,36.45,36.41,36.41,10638.0
2017-04-27 12:45:00,36.4,36.44,36.4,36.44,18402.0,36.4,36.44,36.4,36.44,18402.0
2017-04-27 12:50:00,36.44,36.46,36.44,36.46,38846.0,36.44,36.46,36.44,36.46,38846.0
2017-04-27 12:55:00,36.45,36.52,36.45,36.52,17092.0,36.45,36.52,36.45,36.52,17092.0
2017-04-27 13:00:00,36.54,36.56,36.49,36.52,50856.0,36.54,36.56,36.49,36.52,50856.0
2017-04-27 13:05:00,36.51,36.55,36.51,36.55,17342.0,36.51,36.55,36.51,36.55,17342.0
2017-04-27 13:10:00,36.55,36.56,36.51,36.51,30040.0,36.55,36.56,36.51,36.51,30040.0
2017-04-27 13:15:00,36.51,36.54,36.51,36.54,42872.0,36.51,36.54,36.51,36.54,42872.0
2017-04-27 13:20:00,36.55,36.57,36.51,36.56,42910.0,36.55,36.57,36.51,36.56,42910.0
2017-04-27 13:25:00,36.56,36.57,36.53,36.54,66942.0,36.56,36.57,36.53,36.54,66942.0
2017-04-27 13:30:00,36.54,36.58,36.51,36.55,52530.0,36.54,36.58,36.51,36.55,52530.0
2017-04-27 13:35:00,36.55,36.56,36.5,36.54,38450.0,36.55,36.56,36.5,36.54,38450.0
2017-04-27 13:40:00,36.54,36.57,36.53,36.54,33492.0,36.54,36.57,36.53,36.54,33492.0
2017-04-27 13:45:00,36.54,36.54,36.49,36.49,60378.0,36.54,36.54,36.49,36.49,60378.0
2017-04-27 13:50:00,36.49,36.57,36.49,36.57,19214.0,36.49,36.57,36.49,36.57,19214.0
2017-04-27 13:55:00,36.56,36.57,36.54,36.55,35208.0,36.56,36.57,36.54,36.55,35208.0
2017-04-27 14:00:00,36.55,36.57,36.53,36.57,64430.0,36.55,36.57,36.53,36.57,64430.0
2017-04-27 14:05:00,36.57,36.57,36.53,36.55,41502.0,36.57,36.57,36.53,36.55,41502.0
2017-04-27 14:10:00,36.56,36.56,36.52,36.54,37606.0,36.56,36.56,36.52,36.54,37606.0
2017-04-27 14:15:00,36.53,36.58,36.53,36.57,46804.0,36.53,36.58,36.53,36.57,46804.0
2017-04-27 14:20:00,36.58,36.6,36.52,36.52,96816.0,36.58,36.6,36.52,36.52,96816.0
2017-04-27 14:25:00,36.54,36.54,36.41,36.46,48388.0,36.54,36.54,36.41,36.46,48388.0
2017-04-27 14:30:00,36.46,36.51,36.46,36.5,26326.0,36.46,36.51,36.46,36.5,26326.0
2017-04-27 14:35:00,36.52,36.54,36.49,36.53,55810.0,36.52,36.54,36.49,36.53,55810.0
2017-04-27 14:40:00,36.52,36.57,36.52,36.56,27426.0,36.52,36.57,36.52,36.56,27426.0
2017-04-27 14:45:00,36.56,36.56,36.54,36.54,38420.0,36.56,36.56,36.54,36.54,38420.0
2017-04-27 14:50:00,36.54,36.55,36.52,36.55,57736.0,36.54,36.55,36.52,36.55,57736.0
2017-04-27 14:55:00,36.55,36.56,36.52,36.53,60410.0,36.55,36.56,36.52,36.53,60410.0
2017-04-27 15:00:00,36.53,36.54,36.52,36.52,66640.0,36.53,36.54,36.52,36.52,66640.0
2017-04-27 15:05:00,36.52,36.53,36.49,36.51,107076.0,36.52,36.53,36.49,36.51,107076.0
2017-04-27 15:10:00,36.5,36.52,36.47,36.48,97052.0,36.5,36.52,36.47,36.48,97052.0
2017-04-27 15:15:00,36.48,36.5,36.45,36.47,59854.0,36.48,36.5,36.45,36.47,59854.0
2017-04-27 15:20:00,36.47,36.5,36.46,36.47,75852.0,36.47,36.5,36.46,36.47,75852.0
2017-04-27 15:25:00,36.47,36.49,36.45,36.48,31992.0,36.47,36.49,36.45,36.48,31992.0
2017-04-27 15:30:00,36.48,36.5,36.47,36.48,57256.0,36.48,36.5,36.47,36.48,57256.0
2017-04-27 15:35:00,36.48,36.5,36.45,36.45,80684.0,36.48,36.5,36.45,36.45,80684.0
2017-04-27 15:40:00,36.45,36.48,36.45,36.48,105840.0,36.45,36.48,36.45,36.48,105840.0
2017-04-27 15:45:00,36.48,36.48,36.47,36.48,132926.0,36.48,36.48,36.47,36.48,132926.0
2017-04-27 15:50:00,36.48,36.49,36.47,36.49,161264.0,36.48,36.49,36.47,36.49,161264.0
2017-04-27 15:55:00,36.48,36.5,36.45,36.48,265056.0,36.48,36.5,36.45,36.48,265056.0
2017-04-28 09:30:00,36.42,36.49,36.38,36.44,17406.0,36.42,36.49,36.38,36.44,17406.0
2017-04-28 09:35:00,36.4,36.58,36.4,36.55,23826.0,36.4,36.58,36.4,36.55,23826.0
2017-04-28 09:40:00,36.59,36.87,36.57,36.85,68142.0,36.59,36.87,36.57,36.85,68142.0
2017-04-28 09:45:00,36.85,36.88,36.76,36.8,120432.0,36.85,36.88,36.76,36.8,120432.0
2017-04-28 09:50:00,36.83,36.87,36.72,36.72,45296.0,36.83,36.87,36.72,36.72,45296.0
2017-04-28 09:55:00,36.73,36.77,36.69,36.74,34496.0,36.73,36.77,36.69,36.74,34496.0
2017-04-28 10:00:00,36.74,36.74,36.65,36.71,106012.0,36.74,36.74,36.65,36.71,106012.0
2017-04-28 10:05:00,36.72,36.86,36.72,36.85,34986.0,36.72,36.86,36.72,36.85,34986.0
2017-04-28 10:10:00,36.85,36.86,36.72,36.72,38936.0,36.85,36.86,36.72,36.72,38936.0
2017-04-28 10:15:00,36.74,36.74,36.69,36.74,64680.0,36.74,36.74,36.69,36.74,64680.0
2017-04-28 10:20:00,36.74,36.76,36.73,36.74,33170.0,36.74,36.76,36.73,36.74,33170.0
2017-04-28 10:25:00,36.73,36.74,36.71,36.73,44776.0,36.73,36.74,36.71,36.73,44776.0
2017-04-28 10:30:00,36.73,36.88,36.72,36.88,48112.0,36.73,36.88,36.72,36.88,48112.0
2017-04-28 10:35:00,36.88,37.02,36.86,37.0,56874.0,36.88,37.02,36.86,37.0,56874.0
2017-04-28 10:40:00,36.99,37.03,36.97,37.0,52686.0,36.99,37.03,36.97,37.0,52686.0
2017-04-28 10:45:00,37.01,37.01,36.9,36.92,37182.0,37.01,37.01,36.9,36.92,37182.0
2017-04-28 10:50:00,36.92,36.98,36.89,36.98,44562.0,36.92,36.98,36.89,36.98,44562.0
2017-04-28 10:55:00,36.97,37.02,36.93,37.02,61432.0,36.97,37.02,36.93,37.02,61432.0
2017-04-28 11:00:00,37.02,37.1,37.02,37.09,53138.0,37.02,37.1,37.02,37.09,53138.0
2017-04-28 11:05:00,37.09,37.1,37.04,37.07,66946.0,37.09,37.1,37.04,37.07,66946.0
2017-04-28 11:10:00,37.08,37.16,37.07,37.07,135778.0,37.08,37.16,37.07,37.07,135778.0
2017-04-28 11:15:00,37.06,37.07,37.0,37.02,41194.0,37.06,37.07,37.0,37.02,41194.0
2017-04-28 11:20:00,37.02,37.02,36.99,36.99,21226.0,37.02,37.02,36.99,36.99,21226.0
2017-04-28 11:25:00,37.0,37.02,36.92,36.93,44658.0,37.0,37.02,36.92,36.93,44658.0
2017-04-28 11:30:00,36.93,36.94,36.87,36.9,29592.0,36.93,36.94,36.87,36.9,29592.0
2017-04-28 11:35:00,36.91,36.91,36.85,36.88,35610.0,36.91,36.91,36.85,36.88,35610.0
2017-04-28 11:40:00,36.88,36.93,36.88,36.92,23562.0,36.88,36.93,36.88,36.92,23562.0
2017-04-28 11:45:00,36.91,36.93,36.88,36.93,17510.0,36.91,36.93,36.88,36.93,17510.0
2017-04-28 11:50:00,36.93,36.96,36.93,36.95,14220.0,36.93,36.96,36.93,36.95,14220.0
2017-04-28 11:55:00,36.95,36.97,36.94,36.97,23918.0,36.95,36.97,36.94,36.97,23918.0
2017-04-28 12:00:00,36.97,37.01,36.97,36.99,15692.0,36.97,37.01,36.97,36.99,15692.0
2017-04-28 12:05:00,36.99,36.99,36.97,36.99,23200.0,36.99,36.99,36.97,36.99,23200.0
2017-04-28 12:10:00,37.0,37.04,36.98,36.98,33480.0,37.0,37.04,36.98,36.98,33480.0
2017-04-28 12:15:00,36.98,36.99,36.96,36.98,17176.0,36.98,36.99,36.96,36.98,17176.0
2017-04-28 12:20:00,36.98,36.99,36.96,36.99,15650.0,36.98,36.99,36.96,36.99,15650.0
2017-04-28 12:25:00,36.99,37.02,36.99,37.01,26476.0,36.99,37.02,36.99,37.01,26476.0
2017-04-28 12:30:00,37.01,37.05,37.0,37.04,24136.0,37.01,37.05,37.0,37.04,24136.0
2017-04-28 12:35:00,37.04,37.08,37.01,37.01,20308.0,37.04,37.08,37.01,37.01,20308.0
2017-04-28 12:40:00,37.0,37.02,36.99,37.01,20272.0,37.0,37.02,36.99,37.01,20272.0
2017-04-28 12:45:00,37.0,37.01,36.99,37.01,16616.0,37.0,37.01,36.99,37.01,16616.0
2017-04-28 12:50:00,37.01,37.01,36.96,36.96,19200.0,37.01,37.01,36.96,36.96,19200.0
2017-04-28 12:55:00,36.96,36.98,36.96,36.97,14654.0,36.96,36.98,36.96,36.97,14654.0
2017-04-28 13:00:00,36.97,37.09,36.97,37.08,32442.0,36.97,37.09,36.97,37.08,32442.0
2017-04-28 13:05:00,37.09,37.1,37.07,37.08,31338.0,37.09,37.1,37.07,37.08,31338.0
2017-04-28 13:10:00,37.08,37.09,37.07,37.08,11800.0,37.08,37.09,37.07,37.08,11800.0
2017-04-28 13:15:00,37.07,37.08,37.02,37.02,29430.0,37.07,37.08,37.02,37.02,29430.0
2017-04-28 13:20:00,37.02,37.04,37.01,37.01,14788.0,37.02,37.04,37.01,37.01,14788.0
2017-04-28 13:25:00,37.01,37.02,37.01,37.01,7590.0,37.01,37.02,37.01,37.01,7590.0
2017-04-28 13:30:00,37.02,37.09,37.02,37.08,24252.0,37.02,37.09,37.02,37.08,24252.0
2017-04-28 13:35:00,37.08,37.13,37.08,37.13,23932.0,37.08,37.13,37.08,37.13,23932.0
2017-04-28 13:40:00,37.13,37.13,37.09,37.09,30600.0,37.13,37.13,37.09,37.09,30600.0
2017-04-28 13:45:00,37.09,37.1,37.08,37.1,14016.0,37.09,37.1,37.08,37.1,14016.0
2017-04-28 13:50:00,37.1,37.12,37.1,37.11,13398.0,37.1,37.12,37.1,37.11,13398.0
2017-04-28 13:55:00,37.11,37.15,37.11,37.14,20840.0,37.11,37.15,37.11,37.14,20840.0
2017-04-28 14:00:00,37.15,37.15,37.12,37.15,18780.0,37.15,37.15,37.12,37.15,18780.0
2017-04-28 14:05:00,37.14,37.16,37.12,37.13,26540.0,37.14,37.16,37.12,37.13,26540.0
2017-04-28 14:10:00,37.13,37.13,37.07,37.08,16590.0,37.13,37.13,37.07,37.08,16590.0
2017-04-28 14:15:00,37.08,37.1,37.08,37.09,11476.0,37.08,37.1,37.08,37.09,11476.0
2017-04-28 14:20:00,37.09,37.11,37.08,37.11,31572.0,37.09,37.11,37.08,37.11,31572.0
2017-04-28 14:25:00,37.11,37.15,37.11,37.13,20580.0,37.11,37.15,37.11,37.13,20580.0
2017-04-28 14:30:00,37.13,37.15,37.13,37.15,41664.0,37.13,37.15,37.13,37.15,41664.0
2017-04-28 14:35:00,37.15,37.15,37.14,37.15,21458.0,37.15,37.15,37.14,37.15,21458.0
2017-04-28 14:40:00,37.15,37.16,37.14,37.14,31812.0,37.15,37.16,37.14,37.14,31812.0
2017-04-28 14:45:00,37.14,37.15,37.13,37.15,19688.0,37.14,37.15,37.13,37.15,19688.0
2017-04-28 14:50:00,37.15,37.16,37.13,37.15,28340.0,37.15,37.16,37.13,37.15,28340.0
2017-04-28 14:55:00,37.16,37.2,37.16,37.19,42046.0,37.16,37.2,37.16,37.19,42046.0
2017-04-28 15:00:00,37.19,37.21,37.19,37.2,32276.0,37.19,37.21,37.19,37.2,32276.0
2017-04-28 15:05:00,37.2,37.24,37.19,37.24,33184.0,37.2,37.24,37.19,37.24,33184.0
2017-04-28 15:10:00,37.24,37.25,37.24,37.25,32754.0,37.24,37.25,37.24,37.25,32754.0
2017-04-28 15:15:00,37.24,37.27,37.24,37.27,50600.0,37.24,37.27,37.24,37.27,50600.0
2017-04-28 15:20:00,37.26,37.27,37.24,37.24,37396.0,37.26,37.27,37.24,37.24,37396.0
2017-04-28 15:25:00,37.24,37.24,37.18,37.19,55676.0,37.24,37.24,37.18,37.19,55676.0
2017-04-28 15:30:00,37.19,37.21,37.19,37.2,35550.0,37.19,37.21,37.19,37.2,35550.0
2017-04-28 15:35:00,37.2,37.21,37.18,37.19,52112.0,37.2,37.21,37.18,37.19,52112.0
2017-04-28 15:40:00,37.19,37.2,37.18,37.18,53114.0,37.19,37.2,37.18,37.18,53114.0
2017-04-28 15:45:00,37.18,37.23,37.18,37.21,91928.0,37.18,37.23,37.18,37.21,91928.0
2017-04-28 15:50:00,37.21,37.23,37.2,37.22,141128.0,37.21,37.23,37.2,37.22,141128.0
2017-04-28 15:55:00,37.22,37.22,37.19,37.21,170314.0,37.22,37.22,37.19,37.21,170314.0
2017-05-01 09:30:00,37.2,37.27,37.1,37.22,81282.0,37.2,37.27,37.1,37.22,81282.0
2017-05-01 09:35:00,37.22,37.32,37.12,37.29,52046.0,37.22,37.32,37.12,37.29,52046.0
2017-05-01 09:40:00,37.3,37.41,37.28,37.41,23954.0,37.3,37.41,37.28,37.41,23954.0
2017-05-01 09:45:00,37.41,37.5,37.4,37.42,62962.0,37.41,37.5,37.4,37.42,62962.0
2017-05-01 09:50:00,37.41,37.47,37.41,37.45,21250.0,37.41,37.47,37.41,37.45,21250.0
2017-05-01 09:55:00,37.46,37.5,37.44,37.49,30788.0,37.46,37.5,37.44,37.49,30788.0
2017-05-01 10:00:00,37.49,37.49,37.39,37.44,55890.0,37.49,37.49,37.39,37.44,55890.0
2017-05-01 10:05:00,37.44,37.57,37.44,37.55,69286.0,37.44,37.57,37.44,37.55,69286.0
2017-05-01 10:10:00,37.55,37.58,37.53,37.54,42116.0,37.55,37.58,37.53,37.54,42116.0
2017-05-01 10:15:00,37.54,37.56,37.49,37.5,26624.0,37.54,37.56,37.49,37.5,26624.0
2017-05-01 10:20:00,37.5,37.5,37.43,37.46,21742.0,37.5,37.5,37.43,37.46,21742.0
2017-05-01 10:25:00,37.45,37.51,37.45,37.49,27708.0,37.45,37.51,37.45,37.49,27708.0
2017-05-01 10:30:00,37.49,37.51,37.46,37.47,62236.0,37.49,37.51,37.46,37.47,62236.0
2017-05-01 10:35:00,37.48,37.49,37.46,37.49,60598.0,37.48,37.49,37.46,37.49,60598.0
2017-05-01 10:40:00,37.48,37.49,37.36,37.36,28598.0,37.48,37.49,37.36,37.36,28598.0
2017-05-01 10:45:00,37.36,37.38,37.31,37.38,24338.0,37.36,37.38,37.31,37.38,24338.0
2017-05-01 10:50:00,37.37,37.41,37.34,37.34,31484.0,37.37,37.41,37.34,37.34,31484.0
2017-05-01 10:55:00,37.35,37.37,37.32,37.33,28994.0,37.35,37.37,37.32,37.33,28994.0
2017-05-01 11:00:00,37.32,37.32,37.22,37.26,32436.0,37.32,37.32,37.22,37.26,32436.0
2017-05-01 11:05:00,37.27,37.27,37.23,37.24,21356.0,37.27,37.27,37.23,37.24,21356.0
2017-05-01 11:10:00,37.24,37.24,37.19,37.19,23932.0,37.24,37.24,37.19,37.19,23932.0
2017-05-01 11:15:00,37.2,37.21,37.16,37.19,55500.0,37.2,37.21,37.16,37.19,55500.0
2017-05-01 11:20:00,37.19,37.26,37.18,37.18,23006.0,37.19,37.26,37.18,37.18,23006.0
2017-05-01 11:25:00,37.18,37.18,37.11,37.12,36288.0,37.18,37.18,37.11,37.12,36288.0
2017-05-01 11:30:00,37.13,37.13,37.08,37.09,28400.0,37.13,37.13,37.08,37.09,28400.0
2017-05-01 11:35:00,37.09,37.13,37.08,37.12,41876.0,37.09,37.13,37.08,37.12,41876.0
2017-05-01 11:40:00,37.11,37.13,37.09,37.09,21674.0,37.11,37.13,37.09,37.09,21674.0
2017-05-01 11:45:00,37.1,37.14,37.08,37.09,20900.0,37.1,37.14,37.08,37.09,20900.0
2017-05-01 11:50:00,37.09,37.09,37.03,37.07,23384.0,37.09,37.09,37.03,37.07,23384.0
2017-05-01 11:55:00,37.07,37.12,37.07,37.09,13674.0,37.07,37.12,37.07,37.09,13674.0
2017-05-01 12:00:00,37.09,37.13,37.09,37.1,18286.0,37.09,37.13,37.09,37.1,18286.0
2017-05-01 12:05:00,37.11,37.12,37.1,37.11,16858.0,37.11,37.12,37.1,37.11,16858.0
2017-05-01 12:10:00,37.12,37.17,37.11,37.14,18706.0,37.12,37.17,37.11,37.14,18706.0
2017-05-01 12:15:00,37.14,37.17,37.12,37.13,17040.0,37.14,37.17,37.12,37.13,17040.0
2017-05-01 12:20:00,37.15,37.19,37.13,37.18,10642.0,37.15,37.19,37.13,37.18,10642.0
2017-05-01 12:25:00,37.19,37.21,37.18,37.19,18182.0,37.19,37.21,37.18,37.19,18182.0
2017-05-01 12:30:00,37.19,37.2,37.18,37.18,16282.0,37.19,37.2,37.18,37.18,16282.0
2017-05-01 12:35:00,37.18,37.2,37.17,37.2,12330.0,37.18,37.2,37.17,37.2,12330.0
2017-05-01 12:40:00,37.2,37.21,37.18,37.18,27516.0,37.2,37.21,37.18,37.18,27516.0
2017-05-01 12:45:00,37.18,37.19,37.15,37.16,29568.0,37.18,37.19,37.15,37.16,29568.0
2017-05-01 12:50:00,37.16,37.17,37.05,37.09,35814.0,37.16,37.17,37.05,37.09,35814.0
2017-05-01 12:55:00,37.08,37.16,37.08,37.13,20338.0,37.08,37.16,37.08,37.13,20338.0
2017-05-01 13:00:00,37.13,37.13,37.06,37.06,34120.0,37.13,37.13,37.06,37.06,34120.0
2017-05-01 13:05:00,37.06,37.09,37.06,37.08,20942.0,37.06,37.09,37.06,37.08,20942.0
2017-05-01 13:10:00,37.09,37.12,37.08,37.09,22260.0,37.09,37.12,37.08,37.09,22260.0
2017-05-01 13:15:00,37.09,37.16,37.09,37.13,20058.0,37.09,37.16,37.09,37.13,20058.0
2017-05-01 13:20:00,37.15,37.21,37.15,37.18,29256.0,37.15,37.21,37.15,37.18,29256.0
2017-05-01 13:25:00,37.19,37.2,37.17,37.2,10560.0,37.19,37.2,37.17,37.2,10560.0
2017-05-01 13:30:00,37.21,37.21,37.19,37.21,14548.0,37.21,37.21,37.19,37.21,14548.0
2017-05-01 13:35:00,37.21,37.21,37.16,37.17,24886.0,37.21,37.21,37.16,37.17,24886.0
2017-05-01 13:40:00,37.18,37.22,37.18,37.2,29750.0,37.18,37.22,37.18,37.2,29750.0
2017-05-01 13:45:00,37.2,37.27,37.2,37.27,20316.0,37.2,37.27,37.2,37.27,20316.0
2017-05-01 13:50:00,37.27,37.31,37.25,37.3,27360.0,37.27,37.31,37.25,37.3,27360.0
2017-05-01 13:55:00,37.3,37.31,37.28,37.3,40598.0,37.3,37.31,37.28,37.3,40598.0
2017-05-01 14:00:00,37.3,37.35,37.3,37.33,36678.0,37.3,37.35,37.3,37.33,36678.0
2017-05-01 14:05:00,37.33,37.33,37.27,37.27,37266.0,37.33,37.33,37.27,37.27,37266.0
2017-05-01 14:10:00,37.27,37.31,37.26,37.31,25266.0,37.27,37.31,37.26,37.31,25266.0
2017-05-01 14:15:00,37.31,37.31,37.28,37.3,44504.0,37.31,37.31,37.28,37.3,44504.0
2017-05-01 14:20:00,37.3,37.35,37.3,37.34,38516.0,37.3,37.35,37.3,37.34,38516.0
2017-05-01 14:25:00,37.35,37.4,37.32,37.4,144734.0,37.35,37.4,37.32,37.4,144734.0
2017-05-01 14:30:00,37.4,37.43,37.38,37.41,73418.0,37.4,37.43,37.38,37.41,73418.0
2017-05-01 14:35:00,37.41,37.46,37.37,37.38,114006.0,37.41,37.46,37.37,37.38,114006.0
2017-05-01 14:40:00,37.38,37.46,37.38,37.45,37906.0,37.38,37.46,37.38,37.45,37906.0
2017-05-01 14:45:00,37.45,37.45,37.41,37.42,25552.0,37.45,37.45,37.41,37.42,25552.0
2017-05-01 14:50:00,37.42,37.42,37.28,37.42,114104.0,37.42,37.42,37.28,37.42,114104.0
2017-05-01 14:55:00,37.42,37.42,37.33,37.38,57574.0,37.42,37.42,37.33,37.38,57574.0
2017-05-01 15:00:00,37.38,37.42,37.37,37.41,80882.0,37.38,37.42,37.37,37.41,80882.0
2017-05-01 15:05:00,37.41,37.47,37.4,37.46,54420.0,37.41,37.47,37.4,37.46,54420.0
2017-05-01 15:10:00,37.46,37.49,37.44,37.46,31044.0,37.46,37.49,37.44,37.46,31044.0
2017-05-01 15:15:00,37.45,37.48,37.43,37.47,49364.0,37.45,37.48,37.43,37.47,49364.0
2017-05-01 15:20:00,37.46,37.52,37.46,37.51,51580.0,37.46,37.52,37.46,37.51,51580.0
2017-05-01 15:25:00,37.52,37.56,37.52,37.55,30600.0,37.52,37.56,37.52,37.55,30600.0
2017-05-01 15:30:00,37.54,37.59,37.52,37.58,45710.0,37.54,37.59,37.52,37.58,45710.0
2017-05-01 15:35:00,37.57,37.62,37.57,37.6,76878.0,37.57,37.62,37.57,37.6,76878.0
2017-05-01 15:40:00,37.6,37.62,37.57,37.62,82122.0,37.6,37.62,37.57,37.62,82122.0
2017-05-01 15:45:00,37.63,37.7,37.6,37.69,129178.0,37.63,37.7,37.6,37.69,129178.0
2017-05-01 15:50:00,37.69,37.7,37.66,37.68,182534.0,37.69,37.7,37.66,37.68,182534.0
2017-05-01 15:55:00,37.68,37.69,37.66,37.67,218604.0,37.68,37.69,37.66,37.67,218604.0
2017-05-02 09:30:00,37.92,38.31,37.92,38.15,64462.0,37.92,38.31,37.92,38.15,64462.0
2017-05-02 09:35:00,38.16,38.48,38.16,38.34,53892.0,38.16,38.48,38.16,38.34,53892.0
2017-05-02 09:40:00,38.31,38.4,38.27,38.3,42054.0,38.31,38.4,38.27,38.3,42054.0
2017-05-02 09:45:00,38.27,38.29,38.12,38.19,46954.0,38.27,38.29,38.12,38.19,46954.0
2017-05-02 09:50:00,38.19,38.26,38.17,38.19,48096.0,38.19,38.26,38.17,38.19,48096.0
2017-05-02 09:55:00,38.17,38.24,38.16,38.19,35802.0,38.17,38.24,38.16,38.19,35802.0
2017-05-02 10:00:00,38.18,38.18,38.07,38.13,35506.0,38.18,38.18,38.07,38.13,35506.0
2017-05-02 10:05:00,38.12,38.16,37.99,37.99,32906.0,38.12,38.16,37.99,37.99,32906.0
2017-05-02 10:10:00,37.98,38.0,37.95,38.0,61646.0,37.98,38.0,37.95,38.0,61646.0
2017-05-02 10:15:00,38.0,38.1,37.96,37.96,69550.0,38.0,38.1,37.96,37.96,69550.0
2017-05-02 10:20:00,37.98,37.99,37.88,37.9,19254.0,37.98,37.99,37.88,37.9,19254.0
2017-05-02 10:25:00,37.9,37.93,37.85,37.86,23460.0,37.9,37.93,37.85,37.86,23460.0
2017-05-02 10:30:00,37.86,37.91,37.85,37.9,28716.0,37.86,37.91,37.85,37.9,28716.0
2017-05-02 10:35:00,37.9,37.91,37.7,37.7,35198.0,37.9,37.91,37.7,37.7,35198.0
2017-05-02 10:40:00,37.74,37.76,37.68,37.71,40652.0,37.74,37.76,37.68,37.71,40652.0
2017-05-02 10:45:00,37.71,37.77,37.67,37.71,33008.0,37.71,37.77,37.67,37.71,33008.0
2017-05-02 10:50:00,37.71,37.83,37.71,37.83,27600.0,37.71,37.83,37.71,37.83,27600.0
2017-05-02 10:55:00,37.83,37.89,37.77,37.83,24234.0,37.83,37.89,37.77,37.83,24234.0
2017-05-02 11:00:00,37.83,37.85,37.78,37.82,21100.0,37.83,37.85,37.78,37.82,21100.0
2017-05-02 11:05:00,37.82,37.82,37.65,37.65,68360.0,37.82,37.82,37.65,37.65,68360.0
2017-05-02 11:10:00,37.65,37.82,37.64,37.77,79692.0,37.65,37.82,37.64,37.77,79692.0
2017-05-02 11:15:00,37.78,37.82,37.7,37.7,28922.0,37.78,37.82,37.7,37.7,28922.0
2017-05-02 11:20:00,37.69,37.7,37.57,37.66,59176.0,37.69,37.7,37.57,37.66,59176.0
2017-05-02 11:25:00,37.63,37.77,37.6,37.75,78430.0,37.63,37.77,37.6,37.75,78430.0
2017-05-02 11:30:00,37.74,37.85,37.74,37.85,28568.0,37.74,37.85,37.74,37.85,28568.0
2017-05-02 11:35:00,37.84,37.91,37.81,37.9,28938.0,37.84,37.91,37.81,37.9,28938.0
2017-05-02 11:40:00,37.89,37.99,37.87,37.9,34868.0,37.89,37.99,37.87,37.9,34868.0
2017-05-02 11:45:00,37.9,37.92,37.87,37.91,18700.0,37.9,37.92,37.87,37.91,18700.0
2017-05-02 11:50:00,37.89,37.98,37.88,37.96,21776.0,37.89,37.98,37.88,37.96,21776.0
2017-05-02 11:55:00,37.95,37.98,37.94,37.98,39586.0,37.95,37.98,37.94,37.98,39586.0
2017-05-02 12:00:00,37.98,37.99,37.94,37.97,17850.0,37.98,37.99,37.94,37.97,17850.0
2017-05-02 12:05:00,37.95,37.98,37.91,37.92,16932.0,37.95,37.98,37.91,37.92,16932.0
2017-05-02 12:10:00,37.92,37.92,37.85,37.88,13296.0,37.92,37.92,37.85,37.88,13296.0
2017-05-02 12:15:00,37.88,37.9,37.84,37.87,14668.0,37.88,37.9,37.84,37.87,14668.0
2017-05-02 12:20:00,37.87,37.91,37.87,37.9,16200.0,37.87,37.91,37.87,37.9,16200.0
2017-05-02 12:25:00,37.91,37.96,37.9,37.96,15614.0,37.91,37.96,37.9,37.96,15614.0
2017-05-02 12:30:00,37.96,37.98,37.93,37.93,12644.0,37.96,37.98,37.93,37.93,12644.0
2017-05-02 12:35:00,37.94,37.98,37.94,37.95,15986.0,37.94,37.98,37.94,37.95,15986.0
2017-05-02 12:40:00,37.96,38.0,37.95,37.99,11300.0,37.96,38.0,37.95,37.99,11300.0
2017-05-02 12:45:00,37.99,38.02,37.96,37.96,19096.0,37.99,38.02,37.96,37.96,19096.0
2017-05-02 12:50:00,37.96,38.07,37.96,37.96,43668.0,37.96,38.07,37.96,37.96,43668.0
2017-05-02 12:55:00,37.97,38.04,37.96,38.04,36902.0,37.97,38.04,37.96,38.04,36902.0
2017-05-02 13:00:00,38.02,38.05,38.01,38.05,56916.0,38.02,38.05,38.01,38.05,56916.0
2017-05-02 13:05:00,38.05,38.05,38.02,38.04,16398.0,38.05,38.05,38.02,38.04,16398.0
2017-05-02 13:10:00,38.02,38.12,37.97,38.05,126768.0,38.02,38.12,37.97,38.05,126768.0
2017-05-02 13:15:00,38.02,38.13,38.02,38.13,29578.0,38.02,38.13,38.02,38.13,29578.0
2017-05-02 13:20:00,38.13,38.21,38.13,38.21,59688.0,38.13,38.21,38.13,38.21,59688.0
2017-05-02 13:25:00,38.2,38.27,38.2,38.26,37462.0,38.2,38.27,38.2,38.26,37462.0
2017-05-02 13:30:00,38.26,38.57,38.26,38.47,135180.0,38.26,38.57,38.26,38.47,135180.0
2017-05-02 13:35:00,38.49,38.51,38.33,38.38,94412.0,38.49,38.51,38.33,38.38,94412.0
2017-05-02 13:40:00,38.36,38.38,38.3,38.34,86784.0,38.36,38.38,38.3,38.34,86784.0
2017-05-02 13:45:00,38.34,38.56,38.32,38.55,47324.0,38.34,38.56,38.32,38.55,47324.0
2017-05-02 13:50:00,38.56,38.6,38.49,38.52,70208.0,38.56,38.6,38.49,38.52,70208.0
2017-05-02 13:55:00,38.49,38.52,38.4,38.4,70950.0,38.49,38.52,38.4,38.4,70950.0
2017-05-02 14:00:00,38.4,38.4,38.34,38.38,77488.0,38.4,38.4,38.34,38.38,77488.0
2017-05-02 14:05:00,38.38,38.43,38.32,38.42,80956.0,38.38,38.43,38.32,38.42,80956.0
2017-05-02 14:10:00,38.42,38.42,38.29,38.31,66300.0,38.42,38.42,38.29,38.31,66300.0
2017-05-02 14:15:00,38.31,38.38,38.31,38.37,50764.0,38.31,38.38,38.31,38.37,50764.0
2017-05-02 14:20:00,38.37,38.45,38.37,38.42,40240.0,38.37,38.45,38.37,38.42,40240.0
2017-05-02 14:25:00,38.43,38.46,38.41,38.43,43798.0,38.43,38.46,38.41,38.43,43798.0
2017-05-02 14:30:00,38.42,38.44,38.41,38.43,97230.0,38.42,38.44,38.41,38.43,97230.0
2017-05-02 14:35:00,38.43,38.45,38.41,38.41,33710.0,38.43,38.45,38.41,38.41,33710.0
2017-05-02 14:40:00,38.41,38.45,38.4,38.4,53906.0,38.41,38.45,38.4,38.4,53906.0
2017-05-02 14:45:00,38.38,38.42,38.38,38.38,32890.0,38.38,38.42,38.38,38.38,32890.0
2017-05-02 14:50:00,38.37,38.38,38.34,38.35,26202.0,38.37,38.38,38.34,38.35,26202.0
2017-05-02 14:55:00,38.35,38.38,38.34,38.34,35356.0,38.35,38.38,38.34,38.34,35356.0
2017-05-02 15:00:00,38.34,38.34,38.3,38.33,48992.0,38.34,38.34,38.3,38.33,48992.0
2017-05-02 15:05:00,38.33,38.38,38.33,38.38,38514.0,38.33,38.38,38.33,38.38,38514.0
2017-05-02 15:10:00,38.37,38.4,38.33,38.38,40082.0,38.37,38.4,38.33,38.38,40082.0
2017-05-02 15:15:00,38.38,38.42,38.36,38.4,72810.0,38.38,38.42,38.36,38.4,72810.0
2017-05-02 15:20:00,38.4,38.42,38.38,38.4,48832.0,38.4,38.42,38.38,38.4,48832.0
2017-05-02 15:25:00,38.4,38.43,38.39,38.4,81786.0,38.4,38.43,38.39,38.4,81786.0
2017-05-02 15:30:00,38.4,38.44,38.39,38.44,52890.0,38.4,38.44,38.39,38.44,52890.0
2017-05-02 15:35:00,38.44,38.49,38.44,38.49,84794.0,38.44,38.49,38.44,38.49,84794.0
2017-05-02 15:40:00,38.49,38.5,38.47,38.48,66204.0,38.49,38.5,38.47,38.48,66204.0
2017-05-02 15:45:00,38.48,38.48,38.45,38.46,107836.0,38.48,38.48,38.45,38.46,107836.0
2017-05-02 15:50:00,38.46,38.54,38.46,38.48,193418.0,38.46,38.54,38.46,38.48,193418.0
2017-05-02 15:55:00,38.48,38.5,38.48,38.49,235096.0,38.48,38.5,38.48,38.49,235096.0
2017-05-03 09:30:00,38.45,38.8,38.45,38.68,56886.0,38.45,38.8,38.45,38.68,56886.0
2017-05-03 09:35:00,38.67,38.73,38.67,38.72,9758.0,38.67,38.73,38.67,38.72,9758.0
2017-05-03 09:40:00,38.74,38.78,38.46,38.54,21864.0,38.74,38.78,38.46,38.54,21864.0
2017-05-03 09:45:00,38.52,38.59,38.43,38.43,46256.0,38.52,38.59,38.43,38.43,46256.0
2017-05-03 09:50:00,38.46,38.54,38.4,38.44,32000.0,38.46,38.54,38.4,38.44,32000.0
2017-05-03 09:55:00,38.42,38.54,38.38,38.49,29912.0,38.42,38.54,38.38,38.49,29912.0
2017-05-03 10:00:00,38.5,38.51,38.19,38.3,124784.0,38.5,38.51,38.19,38.3,124784.0
2017-05-03 10:05:00,38.32,38.32,38.2,38.21,17770.0,38.32,38.32,38.2,38.21,17770.0
2017-05-03 10:10:00,38.22,38.35,38.14,38.35,19762.0,38.22,38.35,38.14,38.35,19762.0
2017-05-03 10:15:00,38.37,38.42,38.32,38.4,19000.0,38.37,38.42,38.32,38.4,19000.0
2017-05-03 10:20:00,38.38,38.4,38.3,38.3,22966.0,38.38,38.4,38.3,38.3,22966.0
2017-05-03 10:25:00,38.32,38.42,38.32,38.37,28366.0,38.32,38.42,38.32,38.37,28366.0
2017-05-03 10:30:00,38.38,38.38,38.24,38.37,63124.0,38.38,38.38,38.24,38.37,63124.0
2017-05-03 10:35:00,38.37,38.43,38.37,38.41,30604.0,38.37,38.43,38.37,38.41,30604.0
2017-05-03 10:40:00,38.38,38.45,38.38,38.42,30062.0,38.38,38.45,38.38,38.42,30062.0
2017-05-03 10:45:00,38.43,38.43,38.36,38.38,35384.0,38.43,38.43,38.36,38.38,35384.0
2017-05-03 10:50:00,38.38,38.42,38.37,38.4,19304.0,38.38,38.42,38.37,38.4,19304.0
2017-05-03 10:55:00,38.41,38.48,38.4,38.48,25566.0,38.41,38.48,38.4,38.48,25566.0
2017-05-03 11:00:00,38.49,38.54,38.45,38.45,29662.0,38.49,38.54,38.45,38.45,29662.0
2017-05-03 11:05:00,38.47,38.49,38.38,38.4,49058.0,38.47,38.49,38.38,38.4,49058.0
2017-05-03 11:10:00,38.38,38.38,38.32,38.32,32792.0,38.38,38.38,38.32,38.32,32792.0
2017-05-03 11:15:00,38.33,38.35,38.27,38.27,23164.0,38.33,38.35,38.27,38.27,23164.0
2017-05-03 11:20:00,38.28,38.29,38.19,38.23,82298.0,38.28,38.29,38.19,38.23,82298.0
2017-05-03 11:25:00,38.24,38.3,38.22,38.24,32858.0,38.24,38.3,38.22,38.24,32858.0
2017-05-03 11:30:00,38.24,38.27,38.22,38.24,34996.0,38.24,38.27,38.22,38.24,34996.0
2017-05-03 11:35:00,38.24,38.32,38.24,38.32,17844.0,38.24,38.32,38.24,38.32,17844.0
2017-05-03 11:40:00,38.31,38.33,38.22,38.23,21926.0,38.31,38.33,38.22,38.23,21926.0
2017-05-03 11:45:00,38.23,38.27,38.22,38.26,18188.0,38.23,38.27,38.22,38.26,18188.0
2017-05-03 11:50:00,38.27,38.27,38.16,38.18,34180.0,38.27,38.27,38.16,38.18,34180.0
2017-05-03 11:55:00,38.18,38.18,38.08,38.08,22568.0,38.18,38.18,38.08,38.08,22568.0
2017-05-03 12:00:00,38.09,38.13,38.05,38.08,27168.0,38.09,38.13,38.05,38.08,27168.0
2017-05-03 12:05:00,38.06,38.12,38.04,38.04,23308.0,38.06,38.12,38.04,38.04,23308.0
2017-05-03 12:10:00,38.06,38.06,37.99,38.02,19492.0,38.06,38.06,37.99,38.02,19492.0
2017-05-03 12:15:00,38.02,38.02,37.99,37.99,19882.0,38.02,38.02,37.99,37.99,19882.0
2017-05-03 12:20:00,38.0,38.0,37.97,37.97,26622.0,38.0,38.0,37.97,37.97,26622.0
2017-05-03 12:25:00,37.97,37.99,37.97,37.99,39568.0,37.97,37.99,37.97,37.99,39568.0
2017-05-03 12:30:00,37.99,38.02,37.97,37.97,25804.0,37.99,38.02,37.97,37.97,25804.0
2017-05-03 12:35:00,37.97,37.98,37.95,37.95,17608.0,37.97,37.98,37.95,37.95,17608.0
2017-05-03 12:40:00,37.96,37.96,37.91,37.94,11598.0,37.96,37.96,37.91,37.94,11598.0
2017-05-03 12:45:00,37.93,37.96,37.92,37.94,13652.0,37.93,37.96,37.92,37.94,13652.0
2017-05-03 12:50:00,37.93,37.98,37.92,37.97,11898.0,37.93,37.98,37.92,37.97,11898.0
2017-05-03 12:55:00,37.96,37.97,37.94,37.95,10000.0,37.96,37.97,37.94,37.95,10000.0
2017-05-03 13:00:00,37.95,37.98,37.93,37.94,13028.0,37.95,37.98,37.93,37.94,13028.0
2017-05-03 13:05:00,37.94,37.98,37.88,37.89,36422.0,37.94,37.98,37.88,37.89,36422.0
2017-05-03 13:10:00,37.9,37.95,37.9,37.92,16444.0,37.9,37.95,37.9,37.92,16444.0
2017-05-03 13:15:00,37.93,37.94,37.9,37.91,10686.0,37.93,37.94,37.9,37.91,10686.0
2017-05-03 13:20:00,37.91,37.91,37.87,37.88,11834.0,37.91,37.91,37.87,37.88,11834.0
2017-05-03 13:25:00,37.88,37.88,37.83,37.85,13084.0,37.88,37.88,37.83,37.85,13084.0
2017-05-03 13:30:00,37.85,37.85,37.77,37.78,15400.0,37.85,37.85,37.77,37.78,15400.0
2017-05-03 13:35:00,37.77,37.84,37.76,37.76,11916.0,37.77,37.84,37.76,37.76,11916.0
2017-05-03 13:40:00,37.77,37.79,37.74,37.76,14764.0,37.77,37.79,37.74,37.76,14764.0
2017-05-03 13:45:00,37.77,37.84,37.77,37.83,26808.0,37.77,37.84,37.77,37.83,26808.0
2017-05-03 13:50:00,37.82,37.88,37.82,37.86,39300.0,37.82,37.88,37.82,37.86,39300.0
2017-05-03 13:55:00,37.87,37.92,37.86,37.91,24956.0,37.87,37.92,37.86,37.91,24956.0
2017-05-03 14:00:00,37.92,37.97,37.88,37.93,37924.0,37.92,37.97,37.88,37.93,37924.0
2017-05-03 14:05:00,37.93,37.98,37.9,37.91,54804.0,37.93,37.98,37.9,37.91,54804.0
2017-05-03 14:10:00,37.9,37.91,37.82,37.86,23692.0,37.9,37.91,37.82,37.86,23692.0
2017-05-03 14:15:00,37.86,37.91,37.85,37.9,53540.0,37.86,37.91,37.85,37.9,53540.0
2017-05-03 14:20:00,37.94,37.96,37.92,37.94,12032.0,37.94,37.96,37.92,37.94,12032.0
2017-05-03 14:25:00,37.95,37.96,37.9,37.92,35378.0,37.95,37.96,37.9,37.92,35378.0
2017-05-03 14:30:00,37.91,37.91,37.88,37.89,28878.0,37.91,37.91,37.88,37.89,28878.0
2017-05-03 14:35:00,37.88,37.9,37.85,37.86,12844.0,37.88,37.9,37.85,37.86,12844.0
2017-05-03 14:40:00,37.85,37.96,37.85,37.94,27294.0,37.85,37.96,37.85,37.94,27294.0
2017-05-03 14:45:00,37.93,37.94,37.9,37.9,15400.0,37.93,37.94,37.9,37.9,15400.0
2017-05-03 14:50:00,37.9,37.91,37.86,37.9,28650.0,37.9,37.91,37.86,37.9,28650.0
2017-05-03 14:55:00,37.9,37.9,37.84,37.85,27238.0,37.9,37.9,37.84,37.85,27238.0
2017-05-03 15:00:00,37.85,37.89,37.84,37.88,30300.0,37.85,37.89,37.84,37.88,30300.0
2017-05-03 15:05:00,37.88,37.9,37.87,37.88,48244.0,37.88,37.9,37.87,37.88,48244.0
2017-05-03 15:10:00,37.87,37.89,37.85,37.87,36818.0,37.87,37.89,37.85,37.87,36818.0
2017-05-03 15:15:00,37.87,37.88,37.85,37.87,53840.0,37.87,37.88,37.85,37.87,53840.0
2017-05-03 15:20:00,37.87,37.91,37.85,37.91,44192.0,37.87,37.91,37.85,37.91,44192.0
2017-05-03 15:25:00,37.91,37.93,37.88,37.92,40368.0,37.91,37.93,37.88,37.92,40368.0
2017-05-03 15:30:00,37.93,37.97,37.93,37.95,49938.0,37.93,37.97,37.93,37.95,49938.0
2017-05-03 15:35:00,37.94,37.97,37.93,37.95,45886.0,37.94,37.97,37.93,37.95,45886.0
2017-05-03 15:40:00,37.95,37.96,37.95,37.95,46030.0,37.95,37.96,37.95,37.95,46030.0
2017-05-03 15:45:00,37.95,38.07,37.95,38.05,97826.0,37.95,38.07,37.95,38.05,97826.0
2017-05-03 15:50:00,38.05,38.06,38.02,38.05,75190.0,38.05,38.06,38.02,38.05,75190.0
2017-05-03 15:55:00,38.05,38.05,38.01,38.02,125332.0,38.05,38.05,38.01,38.02,125332.0
2017-05-04 09:30:00,37.88,37.9,37.44,37.55,56160.0,37.88,37.9,37.44,37.55,56160.0
2017-05-04 09:35:00,37.59,37.68,37.47,37.55,72606.0,37.59,37.68,37.47,37.55,72606.0
2017-05-04 09:40:00,37.53,37.56,37.27,37.35,51194.0,37.53,37.56,37.27,37.35,51194.0
2017-05-04 09:45:00,37.36,37.55,37.36,37.45,52882.0,37.36,37.55,37.36,37.45,52882.0
2017-05-04 09:50:00,37.44,37.53,37.42,37.53,18448.0,37.44,37.53,37.42,37.53,18448.0
2017-05-04 09:55:00,37.54,37.73,37.54,37.68,42256.0,37.54,37.73,37.54,37.68,42256.0
2017-05-04 10:00:00,37.69,37.79,37.65,37.79,43850.0,37.69,37.79,37.65,37.79,43850.0
2017-05-04 10:05:00,37.79,37.88,37.79,37.82,28164.0,37.79,37.88,37.79,37.82,28164.0
2017-05-04 10:10:00,37.83,37.93,37.81,37.93,91112.0,37.83,37.93,37.81,37.93,91112.0
2017-05-04 10:15:00,37.94,37.99,37.91,37.97,46412.0,37.94,37.99,37.91,37.97,46412.0
2017-05-04 10:20:00,37.97,38.09,37.94,38.08,52184.0,37.97,38.09,37.94,38.08,52184.0
2017-05-04 10:25:00,38.09,38.1,37.99,37.99,24640.0,38.09,38.1,37.99,37.99,24640.0
2017-05-04 10:30:00,38.01,38.03,37.92,37.92,21204.0,38.01,38.03,37.92,37.92,21204.0
2017-05-04 10:35:00,37.92,37.97,37.89,37.94,16850.0,37.92,37.97,37.89,37.94,16850.0
2017-05-04 10:40:00,37.93,37.97,37.92,37.95,10658.0,37.93,37.97,37.92,37.95,10658.0
2017-05-04 10:45:00,37.96,38.0,37.91,37.93,41084.0,37.96,38.0,37.91,37.93,41084.0
2017-05-04 10:50:00,37.93,37.93,37.84,37.84,14844.0,37.93,37.93,37.84,37.84,14844.0
2017-05-04 10:55:00,37.84,37.86,37.79,37.86,31040.0,37.84,37.86,37.79,37.86,31040.0
2017-05-04 11:00:00,37.88,37.88,37.84,37.87,70632.0,37.88,37.88,37.84,37.87,70632.0
2017-05-04 11:05:00,37.87,37.88,37.85,37.88,129396.0,37.87,37.88,37.85,37.88,129396.0
2017-05-04 11:10:00,37.87,37.9,37.86,37.9,81250.0,37.87,37.9,37.86,37.9,81250.0
2017-05-04 11:15:00,37.88,38.0,37.85,37.97,92150.0,37.88,38.0,37.85,37.97,92150.0
2017-05-04 11:20:00,37.96,37.98,37.96,37.97,16800.0,37.96,37.98,37.96,37.97,16800.0
2017-05-04 11:25:00,37.97,38.01,37.95,38.0,19416.0,37.97,38.01,37.95,38.0,19416.0
2017-05-04 11:30:00,37.99,37.99,37.82,37.84,42164.0,37.99,37.99,37.82,37.84,42164.0
2017-05-04 11:35:00,37.84,37.97,37.84,37.93,88776.0,37.84,37.97,37.84,37.93,88776.0
2017-05-04 11:40:00,37.93,37.95,37.88,37.9,64650.0,37.93,37.95,37.88,37.9,64650.0
2017-05-04 11:45:00,37.9,37.9,37.85,37.86,59038.0,37.9,37.9,37.85,37.86,59038.0
2017-05-04 11:50:00,37.86,37.91,37.85,37.89,109378.0,37.86,37.91,37.85,37.89,109378.0
2017-05-04 11:55:00,37.9,37.95,37.83,37.89,54306.0,37.9,37.95,37.83,37.89,54306.0
2017-05-04 12:00:00,37.9,37.91,37.81,37.82,62100.0,37.9,37.91,37.81,37.82,62100.0
2017-05-04 12:05:00,37.8,37.82,37.73,37.76,23128.0,37.8,37.82,37.73,37.76,23128.0
2017-05-04 12:10:00,37.75,37.76,37.74,37.74,13122.0,37.75,37.76,37.74,37.74,13122.0
2017-05-04 12:15:00,37.73,37.76,37.66,37.66,63460.0,37.73,37.76,37.66,37.66,63460.0
2017-05-04 12:20:00,37.68,37.72,37.66,37.7,72968.0,37.68,37.72,37.66,37.7,72968.0
2017-05-04 12:25:00,37.7,37.85,37.7,37.82,26912.0,37.7,37.85,37.7,37.82,26912.0
2017-05-04 12:30:00,37.83,37.87,37.82,37.83,16212.0,37.83,37.87,37.82,37.83,16212.0
2017-05-04 12:35:00,37.83,37.84,37.8,37.83,51500.0,37.83,37.84,37.8,37.83,51500.0
2017-05-04 12:40:00,37.84,37.84,37.8,37.83,50700.0,37.84,37.84,37.8,37.83,50700.0
2017-05-04 12:45:00,37.83,37.88,37.81,37.88,80062.0,37.83,37.88,37.81,37.88,80062.0
2017-05-04 12:50:00,37.88,38.03,37.88,38.02,25704.0,37.88,38.03,37.88,38.02,25704.0
2017-05-04 12:55:00,38.01,38.02,37.98,38.01,66450.0,38.01,38.02,37.98,38.01,66450.0
2017-05-04 13:00:00,38.02,38.06,37.99,38.01,56490.0,38.02,38.06,37.99,38.01,56490.0
2017-05-04 13:05:00,38.0,38.14,37.99,38.13,33998.0,38.0,38.14,37.99,38.13,33998.0
2017-05-04 13:10:00,38.14,38.25,38.13,38.18,36614.0,38.14,38.25,38.13,38.18,36614.0
2017-05-04 13:15:00,38.18,38.18,38.08,38.08,12010.0,38.18,38.18,38.08,38.08,12010.0
2017-05-04 13:20:00,38.08,38.1,38.0,38.02,29398.0,38.08,38.1,38.0,38.02,29398.0
2017-05-04 13:25:00,38.02,38.02,38.0,38.01,18878.0,38.02,38.02,38.0,38.01,18878.0
2017-05-04 13:30:00,38.0,38.02,38.0,38.0,10892.0,38.0,38.02,38.0,38.0,10892.0
2017-05-04 13:35:00,38.01,38.05,38.01,38.04,17040.0,38.01,38.05,38.01,38.04,17040.0
2017-05-04 13:40:00,38.04,38.04,38.02,38.03,27854.0,38.04,38.04,38.02,38.03,27854.0
2017-05-04 13:45:00,38.04,38.07,38.04,38.07,16830.0,38.04,38.07,38.04,38.07,16830.0
2017-05-04 13:50:00,38.09,38.09,38.01,38.03,32882.0,38.09,38.09,38.01,38.03,32882.0
2017-05-04 13:55:00,38.03,38.04,37.9,37.92,34224.0,38.03,38.04,37.9,37.92,34224.0
2017-05-04 14:00:00,37.91,37.98,37.91,37.97,28730.0,37.91,37.98,37.91,37.97,28730.0
2017-05-04 14:05:00,37.97,37.98,37.86,37.97,158742.0,37.97,37.98,37.86,37.97,158742.0
2017-05-04 14:10:00,37.96,37.98,37.92,37.94,71836.0,37.96,37.98,37.92,37.94,71836.0
2017-05-04 14:15:00,37.93,37.93,37.54,37.59,205822.0,37.93,37.93,37.54,37.59,205822.0
2017-05-04 14:20:00,37.6,37.84,37.51,37.82,199144.0,37.6,37.84,37.51,37.82,199144.0
2017-05-04 14:25:00,37.82,37.82,37.73,37.75,43430.0,37.82,37.82,37.73,37.75,43430.0
2017-05-04 14:30:00,37.73,37.77,37.63,37.69,48322.0,37.73,37.77,37.63,37.69,48322.0
2017-05-04 14:35:00,37.69,37.87,37.69,37.87,70910.0,37.69,37.87,37.69,37.87,70910.0
2017-05-04 14:40:00,37.88,37.95,37.86,37.93,43258.0,37.88,37.95,37.86,37.93,43258.0
2017-05-04 14:45:00,37.92,37.94,37.9,37.91,23484.0,37.92,37.94,37.9,37.91,23484.0
2017-05-04 14:50:00,37.91,37.91,37.85,37.89,43336.0,37.91,37.91,37.85,37.89,43336.0
2017-05-04 14:55:00,37.89,37.9,37.85,37.86,40376.0,37.89,37.9,37.85,37.86,40376.0
2017-05-04 15:00:00,37.86,37.87,37.85,37.86,25928.0,37.86,37.87,37.85,37.86,25928.0
2017-05-04 15:05:00,37.86,37.88,37.85,37.85,37432.0,37.86,37.88,37.85,37.85,37432.0
2017-05-04 15:10:00,37.85,37.85,37.83,37.84,27832.0,37.85,37.85,37.83,37.84,27832.0
2017-05-04 15:15:00,37.84,37.85,37.83,37.85,21508.0,37.84,37.85,37.83,37.85,21508.0
2017-05-04 15:20:00,37.85,37.87,37.84,37.87,65266.0,37.85,37.87,37.84,37.87,65266.0
2017-05-04 15:25:00,37.87,37.91,37.87,37.9,41868.0,37.87,37.91,37.87,37.9,41868.0
2017-05-04 15:30:00,37.9,37.98,37.88,37.98,59060.0,37.9,37.98,37.88,37.98,59060.0
2017-05-04 15:35:00,37.97,38.01,37.96,37.99,55718.0,37.97,38.01,37.96,37.99,55718.0
2017-05-04 15:40:00,37.99,38.01,37.95,37.97,134172.0,37.99,38.01,37.95,37.97,134172.0
2017-05-04 15:45:00,37.96,38.01,37.96,37.99,102368.0,37.96,38.01,37.96,37.99,102368.0
2017-05-04 15:50:00,37.99,37.99,37.94,37.95,134844.0,37.99,37.99,37.94,37.95,134844.0
2017-05-04 15:55:00,37.96,37.96,37.92,37.94,189236.0,37.96,37.96,37.92,37.94,189236.0
2017-05-05 09:30:00,38.14,38.27,38.12,38.21,21316.0,38.14,38.27,38.12,38.21,21316.0
2017-05-05 09:35:00,38.24,38.3,38.21,38.27,6800.0,38.24,38.3,38.21,38.27,6800.0
2017-05-05 09:40:00,38.26,38.3,38.25,38.28,14036.0,38.26,38.3,38.25,38.28,14036.0
2017-05-05 09:45:00,38.27,38.39,38.27,38.38,34442.0,38.27,38.39,38.27,38.38,34442.0
2017-05-05 09:50:00,38.38,38.44,38.34,38.41,31740.0,38.38,38.44,38.34,38.41,31740.0
2017-05-05 09:55:00,38.41,38.45,38.37,38.4,20750.0,38.41,38.45,38.37,38.4,20750.0
2017-05-05 10:00:00,38.38,38.4,38.32,38.34,22972.0,38.38,38.4,38.32,38.34,22972.0
2017-05-05 10:05:00,38.34,38.46,38.34,38.43,15640.0,38.34,38.46,38.34,38.43,15640.0
2017-05-05 10:10:00,38.43,38.54,38.43,38.47,39198.0,38.43,38.54,38.43,38.47,39198.0
2017-05-05 10:15:00,38.46,38.46,38.35,38.37,18500.0,38.46,38.46,38.35,38.37,18500.0
2017-05-05 10:20:00,38.38,38.38,38.31,38.31,16662.0,38.38,38.38,38.31,38.31,16662.0
2017-05-05 10:25:00,38.3,38.32,38.27,38.31,24022.0,38.3,38.32,38.27,38.31,24022.0
2017-05-05 10:30:00,38.31,38.33,38.27,38.27,19150.0,38.31,38.33,38.27,38.27,19150.0
2017-05-05 10:35:00,38.29,38.33,38.29,38.33,17506.0,38.29,38.33,38.29,38.33,17506.0
2017-05-05 10:40:00,38.33,38.37,38.32,38.37,12800.0,38.33,38.37,38.32,38.37,12800.0
2017-05-05 10:45:00,38.38,38.44,38.37,38.43,9276.0,38.38,38.44,38.37,38.43,9276.0
2017-05-05 10:50:00,38.42,38.44,38.41,38.42,13602.0,38.42,38.44,38.41,38.42,13602.0
2017-05-05 10:55:00,38.41,38.42,38.39,38.4,27404.0,38.41,38.42,38.39,38.4,27404.0
2017-05-05 11:00:00,38.41,38.52,38.39,38.52,63762.0,38.41,38.52,38.39,38.52,63762.0
2017-05-05 11:05:00,38.49,38.63,38.49,38.63,131358.0,38.49,38.63,38.49,38.63,131358.0
2017-05-05 11:10:00,38.63,38.63,38.55,38.58,22274.0,38.63,38.63,38.55,38.58,22274.0
2017-05-05 11:15:00,38.59,38.59,38.55,38.57,11714.0,38.59,38.59,38.55,38.57,11714.0
2017-05-05 11:20:00,38.57,38.57,38.49,38.51,12476.0,38.57,38.57,38.49,38.51,12476.0
2017-05-05 11:25:00,38.5,38.51,38.47,38.47,10500.0,38.5,38.51,38.47,38.47,10500.0
2017-05-05 11:30:00,38.48,38.51,38.48,38.51,16810.0,38.48,38.51,38.48,38.51,16810.0
2017-05-05 11:35:00,38.51,38.52,38.48,38.48,11012.0,38.51,38.52,38.48,38.48,11012.0
2017-05-05 11:40:00,38.48,38.51,38.48,38.51,235090.0,38.48,38.51,38.48,38.51,235090.0
2017-05-05 11:45:00,38.52,38.59,38.52,38.57,15406.0,38.52,38.59,38.52,38.57,15406.0
2017-05-05 11:50:00,38.57,38.58,38.54,38.58,13906.0,38.57,38.58,38.54,38.58,13906.0
2017-05-05 11:55:00,38.58,38.58,38.55,38.57,6834.0,38.58,38.58,38.55,38.57,6834.0
2017-05-05 12:00:00,38.58,38.58,38.53,38.54,17480.0,38.58,38.58,38.53,38.54,17480.0
2017-05-05 12:05:00,38.54,38.55,38.5,38.52,10156.0,38.54,38.55,38.5,38.52,10156.0
2017-05-05 12:10:00,38.52,38.54,38.51,38.54,10068.0,38.52,38.54,38.51,38.54,10068.0
2017-05-05 12:15:00,38.53,38.54,38.5,38.5,3706.0,38.53,38.54,38.5,38.5,3706.0
2017-05-05 12:20:00,38.51,38.51,38.44,38.44,16324.0,38.51,38.51,38.44,38.44,16324.0
2017-05-05 12:25:00,38.43,38.49,38.43,38.49,8254.0,38.43,38.49,38.43,38.49,8254.0
2017-05-05 12:30:00,38.48,38.49,38.39,38.43,11568.0,38.48,38.49,38.39,38.43,11568.0
2017-05-05 12:35:00,38.42,38.43,38.38,38.4,11850.0,38.42,38.43,38.38,38.4,11850.0
2017-05-05 12:40:00,38.41,38.44,38.41,38.41,7798.0,38.41,38.44,38.41,38.41,7798.0
2017-05-05 12:45:00,38.41,38.43,38.4,38.43,5000.0,38.41,38.43,38.4,38.43,5000.0
2017-05-05 12:50:00,38.41,38.43,38.41,38.42,5052.0,38.41,38.43,38.41,38.42,5052.0
2017-05-05 12:55:00,38.43,38.47,38.41,38.45,16724.0,38.43,38.47,38.41,38.45,16724.0
2017-05-05 13:00:00,38.45,38.47,38.45,38.46,2648.0,38.45,38.47,38.45,38.46,2648.0
2017-05-05 13:05:00,38.47,38.47,38.42,38.42,6168.0,38.47,38.47,38.42,38.42,6168.0
2017-05-05 13:10:00,38.42,38.45,38.42,38.45,7798.0,38.42,38.45,38.42,38.45,7798.0
2017-05-05 13:15:00,38.45,38.46,38.41,38.43,12608.0,38.45,38.46,38.41,38.43,12608.0
2017-05-05 13:20:00,38.43,38.44,38.4,38.4,3782.0,38.43,38.44,38.4,38.4,3782.0
2017-05-05 13:25:00,38.41,38.44,38.41,38.44,6400.0,38.41,38.44,38.41,38.44,6400.0
2017-05-05 13:30:00,38.44,38.44,38.4,38.41,14198.0,38.44,38.44,38.4,38.41,14198.0
2017-05-05 13:35:00,38.41,38.42,38.4,38.41,13286.0,38.41,38.42,38.4,38.41,13286.0
2017-05-05 13:40:00,38.41,38.41,38.37,38.37,8898.0,38.41,38.41,38.37,38.37,8898.0
2017-05-05 13:45:00,38.37,38.38,38.37,38.38,9786.0,38.37,38.38,38.37,38.38,9786.0
2017-05-05 13:50:00,38.37,38.4,38.37,38.38,9152.0,38.37,38.4,38.37,38.38,9152.0
2017-05-05 13:55:00,38.38,38.38,38.36,38.36,13848.0,38.38,38.38,38.36,38.36,13848.0
2017-05-05 14:00:00,38.37,38.38,38.36,38.37,14402.0,38.37,38.38,38.36,38.37,14402.0
2017-05-05 14:05:00,38.37,38.38,38.37,38.37,32492.0,38.37,38.38,38.37,38.37,32492.0
2017-05-05 14:10:00,38.37,38.37,38.31,38.34,21394.0,38.37,38.37,38.31,38.34,21394.0
2017-05-05 14:15:00,38.34,38.37,38.33,38.34,14818.0,38.34,38.37,38.33,38.34,14818.0
2017-05-05 14:20:00,38.33,38.35,38.33,38.34,12536.0,38.33,38.35,38.33,38.34,12536.0
2017-05-05 14:25:00,38.35,38.37,38.35,38.35,13624.0,38.35,38.37,38.35,38.35,13624.0
2017-05-05 14:30:00,38.35,38.38,38.35,38.35,18518.0,38.35,38.38,38.35,38.35,18518.0
2017-05-05 14:35:00,38.35,38.35,38.32,38.33,15110.0,38.35,38.35,38.32,38.33,15110.0
2017-05-05 14:40:00,38.33,38.34,38.32,38.32,14622.0,38.33,38.34,38.32,38.32,14622.0
2017-05-05 14:45:00,38.32,38.32,38.27,38.31,21688.0,38.32,38.32,38.27,38.31,21688.0
2017-05-05 14:50:00,38.31,38.32,38.29,38.31,11088.0,38.31,38.32,38.29,38.31,11088.0
2017-05-05 14:55:00,38.31,38.32,38.3,38.3,16012.0,38.31,38.32,38.3,38.3,16012.0
2017-05-05 15:00:00,38.31,38.35,38.3,38.35,16514.0,38.31,38.35,38.3,38.35,16514.0
2017-05-05 15:05:00,38.35,38.35,38.33,38.34,31416.0,38.35,38.35,38.33,38.34,31416.0
2017-05-05 15:10:00,38.34,38.35,38.32,38.34,25780.0,38.34,38.35,38.32,38.34,25780.0
2017-05-05 15:15:00,38.34,38.34,38.32,38.33,26322.0,38.34,38.34,38.32,38.33,26322.0
2017-05-05 15:20:00,38.33,38.33,38.31,38.33,31414.0,38.33,38.33,38.31,38.33,31414.0
2017-05-05 15:25:00,38.33,38.33,38.31,38.33,28424.0,38.33,38.33,38.31,38.33,28424.0
2017-05-05 15:30:00,38.33,38.33,38.32,38.33,51572.0,38.33,38.33,38.32,38.33,51572.0
2017-05-05 15:35:00,38.33,38.35,38.32,38.35,61136.0,38.33,38.35,38.32,38.35,61136.0
2017-05-05 15:40:00,38.35,38.43,38.35,38.42,49482.0,38.35,38.43,38.35,38.42,49482.0
2017-05-05 15:45:00,38.43,38.46,38.41,38.43,79344.0,38.43,38.46,38.41,38.43,79344.0
2017-05-05 15:50:00,38.43,38.48,38.43,38.48,71698.0,38.43,38.48,38.43,38.48,71698.0
2017-05-05 15:55:00,38.48,38.48,38.42,38.44,193572.0,38.48,38.48,38.42,38.44,193572.0
2017-05-08 09:30:00,38.49,38.8,38.49,38.74,48330.0,38.49,38.8,38.49,38.74,48330.0
2017-05-08 09:35:00,38.72,38.77,38.57,38.67,13670.0,38.72,38.77,38.57,38.67,13670.0
2017-05-08 09:40:00,38.62,38.65,38.49,38.55,13086.0,38.62,38.65,38.49,38.55,13086.0
2017-05-08 09:45:00,38.55,38.57,38.39,38.4,34900.0,38.55,38.57,38.39,38.4,34900.0
2017-05-08 09:50:00,38.38,38.41,38.3,38.32,28072.0,38.38,38.41,38.3,38.32,28072.0
2017-05-08 09:55:00,38.3,38.32,38.25,38.27,25018.0,38.3,38.32,38.25,38.27,25018.0
2017-05-08 10:00:00,38.26,38.33,38.26,38.29,39392.0,38.26,38.33,38.26,38.29,39392.0
2017-05-08 10:05:00,38.27,38.28,38.2,38.22,30328.0,38.27,38.28,38.2,38.22,30328.0
2017-05-08 10:10:00,38.22,38.22,38.14,38.17,41230.0,38.22,38.22,38.14,38.17,41230.0
2017-05-08 10:15:00,38.16,38.2,38.16,38.17,23034.0,38.16,38.2,38.16,38.17,23034.0
2017-05-08 10:20:00,38.16,38.24,38.16,38.24,12382.0,38.16,38.24,38.16,38.24,12382.0
2017-05-08 10:25:00,38.24,38.3,38.23,38.3,19930.0,38.24,38.3,38.23,38.3,19930.0
2017-05-08 10:30:00,38.32,38.33,38.26,38.33,10694.0,38.32,38.33,38.26,38.33,10694.0
2017-05-08 10:35:00,38.33,38.38,38.3,38.38,32090.0,38.33,38.38,38.3,38.38,32090.0
2017-05-08 10:40:00,38.38,38.38,38.33,38.33,22524.0,38.38,38.38,38.33,38.33,22524.0
2017-05-08 10:45:00,38.32,38.32,38.27,38.27,12752.0,38.32,38.32,38.27,38.27,12752.0
2017-05-08 10:50:00,38.27,38.27,38.2,38.23,22498.0,38.27,38.27,38.2,38.23,22498.0
2017-05-08 10:55:00,38.23,38.28,38.23,38.27,14202.0,38.23,38.28,38.23,38.27,14202.0
2017-05-08 11:00:00,38.27,38.27,38.22,38.23,23296.0,38.27,38.27,38.22,38.23,23296.0
2017-05-08 11:05:00,38.24,38.24,38.15,38.15,33548.0,38.24,38.24,38.15,38.15,33548.0
2017-05-08 11:10:00,38.15,38.16,38.08,38.08,32910.0,38.15,38.16,38.08,38.08,32910.0
2017-05-08 11:15:00,38.08,38.1,38.04,38.05,29902.0,38.08,38.1,38.04,38.05,29902.0
2017-05-08 11:20:00,38.06,38.13,38.06,38.09,24944.0,38.06,38.13,38.06,38.09,24944.0
2017-05-08 11:25:00,38.09,38.15,38.07,38.13,12176.0,38.09,38.15,38.07,38.13,12176.0
2017-05-08 11:30:00,38.13,38.18,38.13,38.17,9466.0,38.13,38.18,38.13,38.17,9466.0
2017-05-08 11:35:00,38.16,38.16,38.13,38.14,8424.0,38.16,38.16,38.13,38.14,8424.0
2017-05-08 11:40:00,38.13,38.13,38.09,38.09,7412.0,38.13,38.13,38.09,38.09,7412.0
2017-05-08 11:45:00,38.09,38.1,38.06,38.07,22148.0,38.09,38.1,38.06,38.07,22148.0
2017-05-08 11:50:00,38.07,38.1,38.07,38.09,37002.0,38.07,38.1,38.07,38.09,37002.0
2017-05-08 11:55:00,38.08,38.08,38.04,38.04,24550.0,38.08,38.08,38.04,38.04,24550.0
2017-05-08 12:00:00,38.06,38.08,38.05,38.06,12032.0,38.06,38.08,38.05,38.06,12032.0
2017-05-08 12:05:00,38.05,38.05,38.01,38.01,8188.0,38.05,38.05,38.01,38.01,8188.0
2017-05-08 12:10:00,38.01,38.01,37.98,37.99,9984.0,38.01,38.01,37.98,37.99,9984.0
2017-05-08 12:15:00,37.99,38.02,37.97,38.0,15992.0,37.99,38.02,37.97,38.0,15992.0
2017-05-08 12:20:00,38.0,38.01,37.98,37.99,6608.0,38.0,38.01,37.98,37.99,6608.0
2017-05-08 12:25:00,37.99,37.99,37.96,37.96,6566.0,37.99,37.99,37.96,37.96,6566.0
2017-05-08 12:30:00,37.96,37.99,37.95,37.96,13134.0,37.96,37.99,37.95,37.96,13134.0
2017-05-08 12:35:00,37.96,37.97,37.95,37.96,15200.0,37.96,37.97,37.95,37.96,15200.0
2017-05-08 12:40:00,37.95,37.98,37.94,37.96,11270.0,37.95,37.98,37.94,37.96,11270.0
2017-05-08 12:45:00,37.97,37.97,37.94,37.95,13600.0,37.97,37.97,37.94,37.95,13600.0
2017-05-08 12:50:00,37.95,37.97,37.95,37.96,8010.0,37.95,37.97,37.95,37.96,8010.0
2017-05-08 12:55:00,37.96,37.98,37.95,37.97,12586.0,37.96,37.98,37.95,37.97,12586.0
2017-05-08 13:00:00,37.97,37.97,37.94,37.96,17936.0,37.97,37.97,37.94,37.96,17936.0
2017-05-08 13:05:00,37.96,37.99,37.94,37.98,23894.0,37.96,37.99,37.94,37.98,23894.0
2017-05-08 13:10:00,37.98,37.98,37.95,37.95,42184.0,37.98,37.98,37.95,37.95,42184.0
2017-05-08 13:15:00,37.95,37.99,37.94,37.98,12000.0,37.95,37.99,37.94,37.98,12000.0
2017-05-08 13:20:00,37.99,37.99,37.98,37.99,20148.0,37.99,37.99,37.98,37.99,20148.0
2017-05-08 13:25:00,37.99,37.99,37.98,37.99,25760.0,37.99,37.99,37.98,37.99,25760.0
2017-05-08 13:30:00,37.99,38.01,37.99,37.99,35178.0,37.99,38.01,37.99,37.99,35178.0
2017-05-08 13:35:00,37.99,38.02,37.98,37.99,24628.0,37.99,38.02,37.98,37.99,24628.0
2017-05-08 13:40:00,38.01,38.01,37.99,38.01,23326.0,38.01,38.01,37.99,38.01,23326.0
2017-05-08 13:45:00,38.0,38.01,37.99,38.0,28104.0,38.0,38.01,37.99,38.0,28104.0
2017-05-08 13:50:00,38.0,38.0,37.95,37.96,30206.0,38.0,38.0,37.95,37.96,30206.0
2017-05-08 13:55:00,37.96,37.97,37.95,37.95,13114.0,37.96,37.97,37.95,37.95,13114.0
2017-05-08 14:00:00,37.96,37.96,37.94,37.95,43116.0,37.96,37.96,37.94,37.95,43116.0
2017-05-08 14:05:00,37.95,37.96,37.94,37.94,36872.0,37.95,37.96,37.94,37.94,36872.0
2017-05-08 14:10:00,37.95,37.96,37.93,37.95,21222.0,37.95,37.96,37.93,37.95,21222.0
2017-05-08 14:15:00,37.95,37.98,37.95,37.97,42802.0,37.95,37.98,37.95,37.97,42802.0
2017-05-08 14:20:00,37.97,37.97,37.93,37.95,37224.0,37.97,37.97,37.93,37.95,37224.0
2017-05-08 14:25:00,37.96,37.96,37.94,37.95,16330.0,37.96,37.96,37.94,37.95,16330.0
2017-05-08 14:30:00,37.95,37.98,37.95,37.97,22204.0,37.95,37.98,37.95,37.97,22204.0
2017-05-08 14:35:00,37.97,37.97,37.94,37.95,15520.0,37.97,37.97,37.94,37.95,15520.0
2017-05-08 14:40:00,37.95,37.95,37.92,37.94,15856.0,37.95,37.95,37.92,37.94,15856.0
2017-05-08 14:45:00,37.95,37.96,37.93,37.93,31232.0,37.95,37.96,37.93,37.93,31232.0
2017-05-08 14:50:00,37.93,37.94,37.92,37.92,18670.0,37.93,37.94,37.92,37.92,18670.0
2017-05-08 14:55:00,37.92,37.94,37.92,37.93,18400.0,37.92,37.94,37.92,37.93,18400.0
2017-05-08 15:00:00,37.93,37.93,37.9,37.92,29340.0,37.93,37.93,37.9,37.92,29340.0
2017-05-08 15:05:00,37.92,37.92,37.9,37.92,14354.0,37.92,37.92,37.9,37.92,14354.0
2017-05-08 15:10:00,37.92,37.92,37.89,37.91,21174.0,37.92,37.92,37.89,37.91,21174.0
2017-05-08 15:15:00,37.9,37.94,37.9,37.94,26050.0,37.9,37.94,37.9,37.94,26050.0
2017-05-08 15:20:00,37.94,37.96,37.94,37.94,44604.0,37.94,37.96,37.94,37.94,44604.0
2017-05-08 15:25:00,37.94,37.94,37.93,37.94,28624.0,37.94,37.94,37.93,37.94,28624.0
2017-05-08 15:30:00,37.94,37.96,37.93,37.95,60240.0,37.94,37.96,37.93,37.95,60240.0
2017-05-08 15:35:00,37.95,37.96,37.92,37.95,43122.0,37.95,37.96,37.92,37.95,43122.0
2017-05-08 15:40:00,37.95,37.96,37.94,37.94,48296.0,37.95,37.96,37.94,37.94,48296.0
2017-05-08 15:45:00,37.94,37.95,37.91,37.92,96208.0,37.94,37.95,37.91,37.92,96208.0
2017-05-08 15:50:00,37.92,37.92,37.9,37.91,103468.0,37.92,37.92,37.9,37.91,103468.0
2017-05-08 15:55:00,37.91,37.91,37.88,37.9,153176.0,37.91,37.91,37.88,37.9,153176.0
2017-05-09 09:30:00,37.94,38.01,37.9,38.01,44318.0,37.94,38.01,37.9,38.01,44318.0
2017-05-09 09:35:00,38.02,38.02,37.76,37.8,33586.0,38.02,38.02,37.76,37.8,33586.0
2017-05-09 09:40:00,37.78,37.84,37.78,37.8,19954.0,37.78,37.84,37.78,37.8,19954.0
2017-05-09 09:45:00,37.8,37.81,37.63,37.66,197468.0,37.8,37.81,37.63,37.66,197468.0
2017-05-09 09:50:00,37.65,37.72,37.6,37.72,34602.0,37.65,37.72,37.6,37.72,34602.0
2017-05-09 09:55:00,37.73,37.77,37.68,37.7,71588.0,37.73,37.77,37.68,37.7,71588.0
2017-05-09 10:00:00,37.7,37.72,37.66,37.7,28302.0,37.7,37.72,37.66,37.7,28302.0
2017-05-09 10:05:00,37.71,37.77,37.71,37.75,23438.0,37.71,37.77,37.71,37.75,23438.0
2017-05-09 10:10:00,37.74,37.79,37.66,37.78,95484.0,37.74,37.79,37.66,37.78,95484.0
2017-05-09 10:15:00,37.79,37.88,37.73,37.77,60534.0,37.79,37.88,37.73,37.77,60534.0
2017-05-09 10:20:00,37.77,37.77,37.66,37.68,35014.0,37.77,37.77,37.66,37.68,35014.0
2017-05-09 10:25:00,37.69,37.73,37.64,37.68,17766.0,37.69,37.73,37.64,37.68,17766.0
2017-05-09 10:30:00,37.72,37.82,37.7,37.82,85708.0,37.72,37.82,37.7,37.82,85708.0
2017-05-09 10:35:00,37.82,37.85,37.77,37.82,40502.0,37.82,37.85,37.77,37.82,40502.0
2017-05-09 10:40:00,37.8,37.92,37.77,37.91,23240.0,37.8,37.92,37.77,37.91,23240.0
2017-05-09 10:45:00,37.9,37.91,37.84,37.84,45616.0,37.9,37.91,37.84,37.84,45616.0
2017-05-09 10:50:00,37.85,37.91,37.85,37.9,36776.0,37.85,37.91,37.85,37.9,36776.0
2017-05-09 10:55:00,37.9,37.97,37.9,37.95,33738.0,37.9,37.97,37.9,37.95,33738.0
2017-05-09 11:00:00,37.96,37.98,37.93,37.93,12914.0,37.96,37.98,37.93,37.93,12914.0
2017-05-09 11:05:00,37.93,37.98,37.93,37.96,18196.0,37.93,37.98,37.93,37.96,18196.0
2017-05-09 11:10:00,37.96,37.96,37.91,37.92,126884.0,37.96,37.96,37.91,37.92,126884.0
2017-05-09 11:15:00,37.92,37.94,37.92,37.94,37202.0,37.92,37.94,37.92,37.94,37202.0
2017-05-09 11:20:00,37.94,37.95,37.91,37.92,21810.0,37.94,37.95,37.91,37.92,21810.0
2017-05-09 11:25:00,37.93,37.95,37.9,37.91,24738.0,37.93,37.95,37.9,37.91,24738.0
2017-05-09 11:30:00,37.91,37.96,37.91,37.95,30394.0,37.91,37.96,37.91,37.95,30394.0
2017-05-09 11:35:00,37.95,38.02,37.93,37.97,48384.0,37.95,38.02,37.93,37.97,48384.0
2017-05-09 11:40:00,37.97,38.06,37.97,38.05,94474.0,37.97,38.06,37.97,38.05,94474.0
2017-05-09 11:45:00,38.06,38.08,38.04,38.08,22774.0,38.06,38.08,38.04,38.08,22774.0
2017-05-09 11:50:00,38.08,38.09,38.02,38.02,18400.0,38.08,38.09,38.02,38.02,18400.0
2017-05-09 11:55:00,38.02,38.03,37.98,38.0,21894.0,38.02,38.03,37.98,38.0,21894.0
2017-05-09 12:00:00,38.0,38.01,37.98,38.01,10116.0,38.0,38.01,37.98,38.01,10116.0
2017-05-09 12:05:00,38.05,38.13,38.05,38.13,5012.0,38.05,38.13,38.05,38.13,5012.0
2017-05-09 12:10:00,38.16,38.17,38.11,38.11,5464.0,38.16,38.17,38.11,38.11,5464.0
2017-05-09 12:15:00,38.12,38.12,38.06,38.06,18294.0,38.12,38.12,38.06,38.06,18294.0
2017-05-09 12:20:00,38.07,38.08,38.04,38.07,7438.0,38.07,38.08,38.04,38.07,7438.0
2017-05-09 12:25:00,38.07,38.08,38.05,38.06,7626.0,38.07,38.08,38.05,38.06,7626.0
2017-05-09 12:30:00,38.06,38.08,38.05,38.06,5090.0,38.06,38.08,38.05,38.06,5090.0
2017-05-09 12:35:00,38.06,38.06,38.02,38.03,10316.0,38.06,38.06,38.02,38.03,10316.0
2017-05-09 12:40:00,38.04,38.04,38.0,38.0,6806.0,38.04,38.04,38.0,38.0,6806.0
2017-05-09 12:45:00,38.0,38.01,37.94,37.94,25800.0,38.0,38.01,37.94,37.94,25800.0
2017-05-09 12:50:00,37.95,37.97,37.88,37.9,21780.0,37.95,37.97,37.88,37.9,21780.0
2017-05-09 12:55:00,37.9,37.9,37.84,37.84,28176.0,37.9,37.9,37.84,37.84,28176.0
2017-05-09 13:00:00,37.86,37.92,37.86,37.92,2402.0,37.86,37.92,37.86,37.92,2402.0
2017-05-09 13:05:00,37.92,37.94,37.9,37.94,13900.0,37.92,37.94,37.9,37.94,13900.0
2017-05-09 13:10:00,37.93,37.93,37.88,37.9,43772.0,37.93,37.93,37.88,37.9,43772.0
2017-05-09 13:15:00,37.9,37.94,37.9,37.92,30902.0,37.9,37.94,37.9,37.92,30902.0
2017-05-09 13:20:00,37.92,37.92,37.85,37.91,27962.0,37.92,37.92,37.85,37.91,27962.0
2017-05-09 13:25:00,37.91,37.91,37.85,37.88,21524.0,37.91,37.91,37.85,37.88,21524.0
2017-05-09 13:30:00,37.88,37.92,37.88,37.88,16090.0,37.88,37.92,37.88,37.88,16090.0
2017-05-09 13:35:00,37.91,37.94,37.91,37.91,22576.0,37.91,37.94,37.91,37.91,22576.0
2017-05-09 13:40:00,37.92,37.96,37.91,37.92,20148.0,37.92,37.96,37.91,37.92,20148.0
2017-05-09 13:45:00,37.93,37.96,37.92,37.95,4520.0,37.93,37.96,37.92,37.95,4520.0
2017-05-09 13:50:00,37.95,37.95,37.92,37.93,10402.0,37.95,37.95,37.92,37.93,10402.0
2017-05-09 13:55:00,37.93,37.94,37.91,37.92,12002.0,37.93,37.94,37.91,37.92,12002.0
2017-05-09 14:00:00,37.93,37.95,37.9,37.93,49296.0,37.93,37.95,37.9,37.93,49296.0
2017-05-09 14:05:00,37.93,37.95,37.93,37.94,11514.0,37.93,37.95,37.93,37.94,11514.0
2017-05-09 14:10:00,37.94,37.94,37.9,37.91,15520.0,37.94,37.94,37.9,37.91,15520.0
2017-05-09 14:15:00,37.91,37.94,37.91,37.93,8698.0,37.91,37.94,37.91,37.93,8698.0
2017-05-09 14:20:00,37.93,37.94,37.91,37.93,27620.0,37.93,37.94,37.91,37.93,27620.0
2017-05-09 14:25:00,37.93,37.94,37.9,37.91,17010.0,37.93,37.94,37.9,37.91,17010.0
2017-05-09 14:30:00,37.91,37.94,37.91,37.93,52028.0,37.91,37.94,37.91,37.93,52028.0
2017-05-09 14:35:00,37.92,37.93,37.89,37.91,54908.0,37.92,37.93,37.89,37.91,54908.0
2017-05-09 14:40:00,37.91,37.91,37.87,37.89,26334.0,37.91,37.91,37.87,37.89,26334.0
2017-05-09 14:45:00,37.89,37.9,37.88,37.9,12234.0,37.89,37.9,37.88,37.9,12234.0
2017-05-09 14:50:00,37.9,37.9,37.87,37.9,23670.0,37.9,37.9,37.87,37.9,23670.0
2017-05-09 14:55:00,37.9,37.92,37.88,37.92,16998.0,37.9,37.92,37.88,37.92,16998.0
2017-05-09 15:00:00,37.93,37.93,37.89,37.92,14902.0,37.93,37.93,37.89,37.92,14902.0
2017-05-09 15:05:00,37.94,37.95,37.93,37.94,14506.0,37.94,37.95,37.93,37.94,14506.0
2017-05-09 15:10:00,37.95,37.95,37.93,37.94,10732.0,37.95,37.95,37.93,37.94,10732.0
2017-05-09 15:15:00,37.94,37.95,37.94,37.94,10532.0,37.94,37.95,37.94,37.94,10532.0
2017-05-09 15:20:00,37.94,37.95,37.94,37.95,15428.0,37.94,37.95,37.94,37.95,15428.0
2017-05-09 15:25:00,37.95,37.95,37.92,37.92,16422.0,37.95,37.95,37.92,37.92,16422.0
2017-05-09 15:30:00,37.92,37.92,37.88,37.88,18980.0,37.92,37.92,37.88,37.88,18980.0
2017-05-09 15:35:00,37.88,37.9,37.87,37.88,28586.0,37.88,37.9,37.87,37.88,28586.0
2017-05-09 15:40:00,37.88,37.88,37.83,37.85,34464.0,37.88,37.88,37.83,37.85,34464.0
2017-05-09 15:45:00,37.85,37.88,37.85,37.88,48012.0,37.85,37.88,37.85,37.88,48012.0
2017-05-09 15:50:00,37.88,37.88,37.87,37.88,60942.0,37.88,37.88,37.87,37.88,60942.0
2017-05-09 15:55:00,37.88,37.88,37.87,37.87,109880.0,37.88,37.88,37.87,37.87,109880.0
2017-05-10 09:30:00,37.79,37.96,37.71,37.89,18448.0,37.79,37.96,37.71,37.89,18448.0
2017-05-10 09:35:00,37.9,37.94,37.88,37.88,1000.0,37.9,37.94,37.88,37.88,1000.0
2017-05-10 09:40:00,37.89,37.92,37.85,37.87,10244.0,37.89,37.92,37.85,37.87,10244.0
2017-05-10 09:45:00,37.87,37.93,37.78,37.9,207336.0,37.87,37.93,37.78,37.9,207336.0
2017-05-10 09:50:00,37.9,37.96,37.83,37.93,33860.0,37.9,37.96,37.83,37.93,33860.0
2017-05-10 09:55:00,37.93,37.93,37.9,37.92,9748.0,37.93,37.93,37.9,37.92,9748.0
2017-05-10 10:00:00,37.92,37.99,37.91,37.93,35406.0,37.92,37.99,37.91,37.93,35406.0
2017-05-10 10:05:00,37.95,37.96,37.91,37.94,20380.0,37.95,37.96,37.91,37.94,20380.0
2017-05-10 10:10:00,37.93,37.97,37.93,37.96,28954.0,37.93,37.97,37.93,37.96,28954.0
2017-05-10 10:15:00,37.97,37.99,37.9,37.93,38288.0,37.97,37.99,37.9,37.93,38288.0
2017-05-10 10:20:00,37.92,37.95,37.9,37.91,9800.0,37.92,37.95,37.9,37.91,9800.0
2017-05-10 10:25:00,37.93,37.95,37.9,37.91,10286.0,37.93,37.95,37.9,37.91,10286.0
2017-05-10 10:30:00,37.91,37.95,37.88,37.94,7776.0,37.91,37.95,37.88,37.94,7776.0
2017-05-10 10:35:00,37.96,37.97,37.94,37.96,24980.0,37.96,37.97,37.94,37.96,24980.0
2017-05-10 10:40:00,37.96,38.06,37.96,38.06,61908.0,37.96,38.06,37.96,38.06,61908.0
2017-05-10 10:45:00,38.05,38.16,38.05,38.16,50770.0,38.05,38.16,38.05,38.16,50770.0
2017-05-10 10:50:00,38.15,38.2,38.11,38.2,89338.0,38.15,38.2,38.11,38.2,89338.0
2017-05-10 10:55:00,38.19,38.24,38.16,38.24,45650.0,38.19,38.24,38.16,38.24,45650.0
2017-05-10 11:00:00,38.24,38.29,38.21,38.29,103152.0,38.24,38.29,38.21,38.29,103152.0
2017-05-10 11:05:00,38.29,38.29,38.21,38.22,45042.0,38.29,38.29,38.21,38.22,45042.0
2017-05-10 11:10:00,38.22,38.24,38.2,38.24,33640.0,38.22,38.24,38.2,38.24,33640.0
2017-05-10 11:15:00,38.24,38.33,38.22,38.33,12004.0,38.24,38.33,38.22,38.33,12004.0
2017-05-10 11:20:00,38.35,38.41,38.34,38.38,15930.0,38.35,38.41,38.34,38.38,15930.0
2017-05-10 11:25:00,38.38,38.43,38.38,38.39,15568.0,38.38,38.43,38.38,38.39,15568.0
2017-05-10 11:30:00,38.38,38.41,38.38,38.38,12144.0,38.38,38.41,38.38,38.38,12144.0
2017-05-10 11:35:00,38.38,38.38,38.36,38.38,14622.0,38.38,38.38,38.36,38.38,14622.0
2017-05-10 11:40:00,38.38,38.44,38.37,38.41,44302.0,38.38,38.44,38.37,38.41,44302.0
2017-05-10 11:45:00,38.41,38.48,38.4,38.46,89558.0,38.41,38.48,38.4,38.46,89558.0
2017-05-10 11:50:00,38.46,38.48,38.43,38.47,38296.0,38.46,38.48,38.43,38.47,38296.0
2017-05-10 11:55:00,38.47,38.51,38.47,38.48,42280.0,38.47,38.51,38.47,38.48,42280.0
2017-05-10 12:00:00,38.47,38.51,38.47,38.51,13522.0,38.47,38.51,38.47,38.51,13522.0
2017-05-10 12:05:00,38.51,38.52,38.47,38.49,12110.0,38.51,38.52,38.47,38.49,12110.0
2017-05-10 12:10:00,38.5,38.5,38.46,38.48,10966.0,38.5,38.5,38.46,38.48,10966.0
2017-05-10 12:15:00,38.49,38.53,38.49,38.53,4800.0,38.49,38.53,38.49,38.53,4800.0
2017-05-10 12:20:00,38.54,38.55,38.52,38.55,7000.0,38.54,38.55,38.52,38.55,7000.0
2017-05-10 12:25:00,38.55,38.56,38.51,38.52,21090.0,38.55,38.56,38.51,38.52,21090.0
2017-05-10 12:30:00,38.52,38.55,38.47,38.47,49302.0,38.52,38.55,38.47,38.47,49302.0
2017-05-10 12:35:00,38.47,38.5,38.46,38.49,22152.0,38.47,38.5,38.46,38.49,22152.0
2017-05-10 12:40:00,38.48,38.49,38.46,38.47,6212.0,38.48,38.49,38.46,38.47,6212.0
2017-05-10 12:45:00,38.48,38.48,38.45,38.45,9354.0,38.48,38.48,38.45,38.45,9354.0
2017-05-10 12:50:00,38.44,38.49,38.44,38.45,25258.0,38.44,38.49,38.44,38.45,25258.0
2017-05-10 12:55:00,38.46,38.49,38.46,38.48,6600.0,38.46,38.49,38.46,38.48,6600.0
2017-05-10 13:00:00,38.47,38.47,38.43,38.44,11302.0,38.47,38.47,38.43,38.44,11302.0
2017-05-10 13:05:00,38.45,38.47,38.44,38.46,11400.0,38.45,38.47,38.44,38.46,11400.0
2017-05-10 13:10:00,38.46,38.46,38.4,38.42,37966.0,38.46,38.46,38.4,38.42,37966.0
2017-05-10 13:15:00,38.41,38.42,38.37,38.38,16982.0,38.41,38.42,38.37,38.38,16982.0
2017-05-10 13:20:00,38.4,38.41,38.37,38.37,4150.0,38.4,38.41,38.37,38.37,4150.0
2017-05-10 13:25:00,38.37,38.44,38.37,38.44,23402.0,38.37,38.44,38.37,38.44,23402.0
2017-05-10 13:30:00,38.44,38.46,38.42,38.42,23318.0,38.44,38.46,38.42,38.42,23318.0
2017-05-10 13:35:00,38.41,38.42,38.4,38.42,3802.0,38.41,38.42,38.4,38.42,3802.0
2017-05-10 13:40:00,38.42,38.45,38.42,38.42,26354.0,38.42,38.45,38.42,38.42,26354.0
2017-05-10 13:45:00,38.43,38.43,38.41,38.43,12632.0,38.43,38.43,38.41,38.43,12632.0
2017-05-10 13:50:00,38.43,38.44,38.41,38.42,10006.0,38.43,38.44,38.41,38.42,10006.0
2017-05-10 13:55:00,38.42,38.43,38.41,38.41,7200.0,38.42,38.43,38.41,38.41,7200.0
2017-05-10 14:00:00,38.41,38.44,38.41,38.42,12400.0,38.41,38.44,38.41,38.42,12400.0
2017-05-10 14:05:00,38.43,38.46,38.42,38.45,8816.0,38.43,38.46,38.42,38.45,8816.0
2017-05-10 14:10:00,38.45,38.45,38.43,38.43,16110.0,38.45,38.45,38.43,38.43,16110.0
2017-05-10 14:15:00,38.43,38.47,38.43,38.47,14202.0,38.43,38.47,38.43,38.47,14202.0
2017-05-10 14:20:00,38.47,38.51,38.47,38.48,17254.0,38.47,38.51,38.47,38.48,17254.0
2017-05-10 14:25:00,38.48,38.52,38.48,38.5,16052.0,38.48,38.52,38.48,38.5,16052.0
2017-05-10 14:30:00,38.51,38.56,38.5,38.54,14236.0,38.51,38.56,38.5,38.54,14236.0
2017-05-10 14:35:00,38.55,38.57,38.54,38.56,29110.0,38.55,38.57,38.54,38.56,29110.0
2017-05-10 14:40:00,38.56,38.57,38.52,38.52,27790.0,38.56,38.57,38.52,38.52,27790.0
2017-05-10 14:45:00,38.52,38.54,38.52,38.52,15808.0,38.52,38.54,38.52,38.52,15808.0
2017-05-10 14:50:00,38.52,38.52,38.51,38.52,11166.0,38.52,38.52,38.51,38.52,11166.0
2017-05-10 14:55:00,38.52,38.59,38.52,38.58,27252.0,38.52,38.59,38.52,38.58,27252.0
2017-05-10 15:00:00,38.59,38.67,38.59,38.66,43818.0,38.59,38.67,38.59,38.66,43818.0
2017-05-10 15:05:00,38.65,38.7,38.65,38.68,36838.0,38.65,38.7,38.65,38.68,36838.0
2017-05-10 15:10:00,38.68,38.68,38.62,38.62,23624.0,38.68,38.68,38.62,38.62,23624.0
2017-05-10 15:15:00,38.62,38.65,38.61,38.62,25260.0,38.62,38.65,38.61,38.62,25260.0
2017-05-10 15:20:00,38.62,38.63,38.6,38.6,28538.0,38.62,38.63,38.6,38.6,28538.0
2017-05-10 15:25:00,38.6,38.6,38.56,38.56,16722.0,38.6,38.6,38.56,38.56,16722.0
2017-05-10 15:30:00,38.56,38.56,38.52,38.56,29916.0,38.56,38.56,38.52,38.56,29916.0
2017-05-10 15:35:00,38.56,38.56,38.52,38.54,31788.0,38.56,38.56,38.52,38.54,31788.0
2017-05-10 15:40:00,38.54,38.55,38.51,38.53,27188.0,38.54,38.55,38.51,38.53,27188.0
2017-05-10 15:45:00,38.52,38.63,38.52,38.61,97758.0,38.52,38.63,38.52,38.61,97758.0
2017-05-10 15:50:00,38.62,38.76,38.58,38.73,274804.0,38.62,38.76,38.58,38.73,274804.0
2017-05-10 15:55:00,38.73,38.8,38.65,38.68,512246.0,38.73,38.8,38.65,38.68,512246.0
2017-05-11 09:30:00,38.48,38.6,38.46,38.46,14928.0,38.48,38.6,38.46,38.46,14928.0
2017-05-11 09:35:00,38.49,38.49,38.3,38.35,11210.0,38.49,38.49,38.3,38.35,11210.0
2017-05-11 09:40:00,38.35,38.49,38.35,38.45,32458.0,38.35,38.49,38.35,38.45,32458.0
2017-05-11 09:45:00,38.45,38.55,38.45,38.51,14866.0,38.45,38.55,38.45,38.51,14866.0
2017-05-11 09:50:00,38.52,38.52,38.42,38.45,26714.0,38.52,38.52,38.42,38.45,26714.0
2017-05-11 09:55:00,38.45,38.47,38.3,38.35,20908.0,38.45,38.47,38.3,38.35,20908.0
2017-05-11 10:00:00,38.35,38.38,38.32,38.32,14000.0,38.35,38.38,38.32,38.32,14000.0
2017-05-11 10:05:00,38.33,38.39,38.33,38.39,4692.0,38.33,38.39,38.33,38.39,4692.0
2017-05-11 10:10:00,38.35,38.36,38.29,38.29,14434.0,38.35,38.36,38.29,38.29,14434.0
2017-05-11 10:15:00,38.29,38.33,38.28,38.31,11712.0,38.29,38.33,38.28,38.31,11712.0
2017-05-11 10:20:00,38.31,38.33,38.26,38.29,28842.0,38.31,38.33,38.26,38.29,28842.0
2017-05-11 10:25:00,38.3,38.45,38.3,38.44,15012.0,38.3,38.45,38.3,38.44,15012.0
2017-05-11 10:30:00,38.45,38.47,38.37,38.47,16306.0,38.45,38.47,38.37,38.47,16306.0
2017-05-11 10:35:00,38.45,38.49,38.42,38.45,16212.0,38.45,38.49,38.42,38.45,16212.0
2017-05-11 10:40:00,38.46,38.48,38.4,38.43,14400.0,38.46,38.48,38.4,38.43,14400.0
2017-05-11 10:45:00,38.43,38.43,38.37,38.37,17800.0,38.43,38.43,38.37,38.37,17800.0
2017-05-11 10:50:00,38.37,38.4,38.33,38.35,39648.0,38.37,38.4,38.33,38.35,39648.0
2017-05-11 10:55:00,38.35,38.39,38.3,38.39,12840.0,38.35,38.39,38.3,38.39,12840.0
2017-05-11 11:00:00,38.38,38.38,38.34,38.36,15690.0,38.38,38.38,38.34,38.36,15690.0
2017-05-11 11:05:00,38.37,38.37,38.31,38.33,10054.0,38.37,38.37,38.31,38.33,10054.0
2017-05-11 11:10:00,38.33,38.34,38.27,38.28,11730.0,38.33,38.34,38.27,38.28,11730.0
2017-05-11 11:15:00,38.28,38.29,38.21,38.22,12412.0,38.28,38.29,38.21,38.22,12412.0
2017-05-11 11:20:00,38.23,38.25,38.22,38.25,8598.0,38.23,38.25,38.22,38.25,8598.0
2017-05-11 11:25:00,38.26,38.29,38.24,38.24,12924.0,38.26,38.29,38.24,38.24,12924.0
2017-05-11 11:30:00,38.24,38.3,38.24,38.28,8266.0,38.24,38.3,38.24,38.28,8266.0
2017-05-11 11:35:00,38.29,38.35,38.29,38.33,11600.0,38.29,38.35,38.29,38.33,11600.0
2017-05-11 11:40:00,38.34,38.38,38.32,38.35,16248.0,38.34,38.38,38.32,38.35,16248.0
2017-05-11 11:45:00,38.34,38.34,38.27,38.3,5918.0,38.34,38.34,38.27,38.3,5918.0
2017-05-11 11:50:00,38.32,38.35,38.3,38.35,5000.0,38.32,38.35,38.3,38.35,5000.0
2017-05-11 11:55:00,38.35,38.38,38.33,38.38,10654.0,38.35,38.38,38.33,38.38,10654.0
2017-05-11 12:00:00,38.36,38.37,38.31,38.31,10672.0,38.36,38.37,38.31,38.31,10672.0
2017-05-11 12:05:00,38.33,38.35,38.32,38.34,9400.0,38.33,38.35,38.32,38.34,9400.0
2017-05-11 12:10:00,38.35,38.35,38.34,38.35,14348.0,38.35,38.35,38.34,38.35,14348.0
2017-05-11 12:15:00,38.36,38.41,38.32,38.41,16078.0,38.36,38.41,38.32,38.41,16078.0
2017-05-11 12:20:00,38.4,38.41,38.39,38.41,12892.0,38.4,38.41,38.39,38.41,12892.0
2017-05-11 12:25:00,38.4,38.4,38.35,38.38,11070.0,38.4,38.4,38.35,38.38,11070.0
2017-05-11 12:30:00,38.38,38.38,38.36,38.36,7800.0,38.38,38.38,38.36,38.36,7800.0
2017-05-11 12:35:00,38.35,38.35,38.33,38.34,7864.0,38.35,38.35,38.33,38.34,7864.0
2017-05-11 12:40:00,38.34,38.4,38.33,38.37,8800.0,38.34,38.4,38.33,38.37,8800.0
2017-05-11 12:45:00,38.37,38.4,38.35,38.39,7338.0,38.37,38.4,38.35,38.39,7338.0
2017-05-11 12:50:00,38.4,38.4,38.34,38.39,16418.0,38.4,38.4,38.34,38.39,16418.0
2017-05-11 12:55:00,38.41,38.42,38.37,38.37,5400.0,38.41,38.42,38.37,38.37,5400.0
2017-05-11 13:00:00,38.37,38.41,38.37,38.38,6400.0,38.37,38.41,38.37,38.38,6400.0
2017-05-11 13:05:00,38.37,38.39,38.37,38.39,5240.0,38.37,38.39,38.37,38.39,5240.0
2017-05-11 13:10:00,38.38,38.38,38.34,38.34,15258.0,38.38,38.38,38.34,38.34,15258.0
2017-05-11 13:15:00,38.33,38.34,38.28,38.31,35944.0,38.33,38.34,38.28,38.31,35944.0
2017-05-11 13:20:00,38.31,38.31,38.27,38.28,15234.0,38.31,38.31,38.27,38.28,15234.0
2017-05-11 13:25:00,38.27,38.28,38.24,38.24,30102.0,38.27,38.28,38.24,38.24,30102.0
2017-05-11 13:30:00,38.23,38.26,38.23,38.25,25676.0,38.23,38.26,38.23,38.25,25676.0
2017-05-11 13:35:00,38.24,38.26,38.22,38.22,24582.0,38.24,38.26,38.22,38.22,24582.0
2017-05-11 13:40:00,38.23,38.24,38.17,38.21,31460.0,38.23,38.24,38.17,38.21,31460.0
2017-05-11 13:45:00,38.21,38.24,38.2,38.22,10296.0,38.21,38.24,38.2,38.22,10296.0
2017-05-11 13:50:00,38.22,38.27,38.22,38.24,11766.0,38.22,38.27,38.22,38.24,11766.0
2017-05-11 13:55:00,38.24,38.27,38.22,38.23,17362.0,38.24,38.27,38.22,38.23,17362.0
2017-05-11 14:00:00,38.23,38.24,38.18,38.18,18468.0,38.23,38.24,38.18,38.18,18468.0
2017-05-11 14:05:00,38.19,38.21,38.13,38.15,38570.0,38.19,38.21,38.13,38.15,38570.0
2017-05-11 14:10:00,38.15,38.16,38.12,38.15,27720.0,38.15,38.16,38.12,38.15,27720.0
2017-05-11 14:15:00,38.13,38.14,38.1,38.14,16656.0,38.13,38.14,38.1,38.14,16656.0
2017-05-11 14:20:00,38.16,38.19,38.15,38.17,9676.0,38.16,38.19,38.15,38.17,9676.0
2017-05-11 14:25:00,38.17,38.18,38.16,38.16,8070.0,38.17,38.18,38.16,38.16,8070.0
2017-05-11 14:30:00,38.16,38.16,38.12,38.15,29444.0,38.16,38.16,38.12,38.15,29444.0
2017-05-11 14:35:00,38.16,38.18,38.15,38.16,18842.0,38.16,38.18,38.15,38.16,18842.0
2017-05-11 14:40:00,38.16,38.19,38.15,38.19,16666.0,38.16,38.19,38.15,38.19,16666.0
2017-05-11 14:45:00,38.19,38.24,38.19,38.23,10158.0,38.19,38.24,38.19,38.23,10158.0
2017-05-11 14:50:00,38.22,38.22,38.18,38.18,7612.0,38.22,38.22,38.18,38.18,7612.0
2017-05-11 14:55:00,38.18,38.19,38.15,38.15,24652.0,38.18,38.19,38.15,38.15,24652.0
2017-05-11 15:00:00,38.17,38.19,38.15,38.15,19574.0,38.17,38.19,38.15,38.15,19574.0
2017-05-11 15:05:00,38.15,38.17,38.14,38.15,17760.0,38.15,38.17,38.14,38.15,17760.0
2017-05-11 15:10:00,38.16,38.17,38.14,38.17,8200.0,38.16,38.17,38.14,38.17,8200.0
2017-05-11 15:15:00,38.18,38.18,38.15,38.15,13960.0,38.18,38.18,38.15,38.15,13960.0
2017-05-11 15:20:00,38.15,38.16,38.13,38.16,12756.0,38.15,38.16,38.13,38.16,12756.0
2017-05-11 15:25:00,38.16,38.16,38.13,38.13,24312.0,38.16,38.16,38.13,38.13,24312.0
2017-05-11 15:30:00,38.13,38.13,38.1,38.1,53580.0,38.13,38.13,38.1,38.1,53580.0
2017-05-11 15:35:00,38.1,38.12,38.09,38.09,60658.0,38.1,38.12,38.09,38.09,60658.0
2017-05-11 15:40:00,38.09,38.12,38.09,38.09,43182.0,38.09,38.12,38.09,38.09,43182.0
2017-05-11 15:45:00,38.09,38.11,38.09,38.1,61042.0,38.09,38.11,38.09,38.1,61042.0
2017-05-11 15:50:00,38.11,38.16,38.11,38.13,58478.0,38.11,38.16,38.11,38.13,58478.0
2017-05-11 15:55:00,38.13,38.13,38.09,38.12,111610.0,38.13,38.13,38.09,38.12,111610.0
2017-05-12 09:30:00,38.18,38.39,38.05,38.05,31154.0,38.18,38.39,38.05,38.05,31154.0
2017-05-12 09:35:00,38.05,38.17,38.04,38.1,33848.0,38.05,38.17,38.04,38.1,33848.0
2017-05-12 09:40:00,38.13,38.13,38.02,38.05,22678.0,38.13,38.13,38.02,38.05,22678.0
2017-05-12 09:45:00,38.06,38.26,38.02,38.25,18600.0,38.06,38.26,38.02,38.25,18600.0
2017-05-12 09:50:00,38.25,38.26,38.17,38.22,23646.0,38.25,38.26,38.17,38.22,23646.0
2017-05-12 09:55:00,38.22,38.3,38.19,38.3,7140.0,38.22,38.3,38.19,38.3,7140.0
2017-05-12 10:00:00,38.29,38.31,38.21,38.24,15518.0,38.29,38.31,38.21,38.24,15518.0
2017-05-12 10:05:00,38.22,38.23,38.05,38.07,34254.0,38.22,38.23,38.05,38.07,34254.0
2017-05-12 10:10:00,38.05,38.05,37.98,38.02,18800.0,38.05,38.05,37.98,38.02,18800.0
2017-05-12 10:15:00,38.02,38.04,37.97,37.97,30254.0,38.02,38.04,37.97,37.97,30254.0
2017-05-12 10:20:00,37.99,38.04,37.99,38.01,93066.0,37.99,38.04,37.99,38.01,93066.0
2017-05-12 10:25:00,38.02,38.04,37.95,37.97,13770.0,38.02,38.04,37.95,37.97,13770.0
2017-05-12 10:30:00,37.97,38.12,37.97,38.12,15424.0,37.97,38.12,37.97,38.12,15424.0
2017-05-12 10:35:00,38.13,38.14,38.1,38.11,25088.0,38.13,38.14,38.1,38.11,25088.0
2017-05-12 10:40:00,38.12,38.13,38.1,38.13,69596.0,38.12,38.13,38.1,38.13,69596.0
2017-05-12 10:45:00,38.12,38.13,38.11,38.13,29272.0,38.12,38.13,38.11,38.13,29272.0
2017-05-12 10:50:00,38.13,38.13,38.07,38.08,27408.0,38.13,38.13,38.07,38.08,27408.0
2017-05-12 10:55:00,38.07,38.12,38.05,38.11,8632.0,38.07,38.12,38.05,38.11,8632.0
2017-05-12 11:00:00,38.11,38.18,38.11,38.16,8476.0,38.11,38.18,38.11,38.16,8476.0
2017-05-12 11:05:00,38.17,38.19,38.07,38.07,37480.0,38.17,38.19,38.07,38.07,37480.0
2017-05-12 11:10:00,38.06,38.07,38.01,38.01,11686.0,38.06,38.07,38.01,38.01,11686.0
2017-05-12 11:15:00,38.02,38.1,38.0,38.06,10124.0,38.02,38.1,38.0,38.06,10124.0
2017-05-12 11:20:00,38.06,38.1,38.06,38.06,10800.0,38.06,38.1,38.06,38.06,10800.0
2017-05-12 11:25:00,38.06,38.1,38.05,38.06,17400.0,38.06,38.1,38.05,38.06,17400.0
2017-05-12 11:30:00,38.07,38.1,38.06,38.06,14814.0,38.07,38.1,38.06,38.06,14814.0
2017-05-12 11:35:00,38.06,38.1,38.06,38.1,17000.0,38.06,38.1,38.06,38.1,17000.0
2017-05-12 11:40:00,38.1,38.1,38.02,38.04,15728.0,38.1,38.1,38.02,38.04,15728.0
2017-05-12 11:45:00,38.03,38.05,38.0,38.05,5644.0,38.03,38.05,38.0,38.05,5644.0
2017-05-12 11:50:00,38.06,38.11,38.05,38.1,373402.0,38.06,38.11,38.05,38.1,373402.0
2017-05-12 11:55:00,38.1,38.27,38.09,38.23,404302.0,38.1,38.27,38.09,38.23,404302.0
2017-05-12 12:00:00,38.22,38.22,38.03,38.12,71900.0,38.22,38.22,38.03,38.12,71900.0
2017-05-12 12:05:00,38.13,38.18,38.13,38.15,11600.0,38.13,38.18,38.13,38.15,11600.0
2017-05-12 12:10:00,38.13,38.18,38.11,38.11,18266.0,38.13,38.18,38.11,38.11,18266.0
2017-05-12 12:15:00,38.12,38.16,38.12,38.16,11078.0,38.12,38.16,38.12,38.16,11078.0
2017-05-12 12:20:00,38.16,38.16,38.11,38.12,20118.0,38.16,38.16,38.11,38.12,20118.0
2017-05-12 12:25:00,38.13,38.14,38.1,38.13,12200.0,38.13,38.14,38.1,38.13,12200.0
2017-05-12 12:30:00,38.15,38.15,38.11,38.13,10006.0,38.15,38.15,38.11,38.13,10006.0
2017-05-12 12:35:00,38.13,38.16,38.13,38.14,29628.0,38.13,38.16,38.13,38.14,29628.0
2017-05-12 12:40:00,38.13,38.14,38.12,38.12,16804.0,38.13,38.14,38.12,38.12,16804.0
2017-05-12 12:45:00,38.13,38.13,38.09,38.1,8058.0,38.13,38.13,38.09,38.1,8058.0
2017-05-12 12:50:00,38.1,38.12,38.07,38.12,11338.0,38.1,38.12,38.07,38.12,11338.0
2017-05-12 12:55:00,38.12,38.13,38.09,38.09,6108.0,38.12,38.13,38.09,38.09,6108.0
2017-05-12 13:00:00,38.09,38.09,38.06,38.08,5184.0,38.09,38.09,38.06,38.08,5184.0
2017-05-12 13:05:00,38.09,38.11,38.05,38.05,12800.0,38.09,38.11,38.05,38.05,12800.0
2017-05-12 13:10:00,38.05,38.06,37.97,37.98,20900.0,38.05,38.06,37.97,37.98,20900.0
2017-05-12 13:15:00,37.97,37.99,37.95,37.95,15200.0,37.97,37.99,37.95,37.95,15200.0
2017-05-12 13:20:00,37.96,37.98,37.96,37.97,10196.0,37.96,37.98,37.96,37.97,10196.0
2017-05-12 13:25:00,37.98,37.98,37.96,37.97,12400.0,37.98,37.98,37.96,37.97,12400.0
2017-05-12 13:30:00,37.97,37.98,37.94,37.94,10028.0,37.97,37.98,37.94,37.94,10028.0
2017-05-12 13:35:00,37.95,37.97,37.95,37.95,16898.0,37.95,37.97,37.95,37.95,16898.0
2017-05-12 13:40:00,37.96,37.96,37.93,37.93,22138.0,37.96,37.96,37.93,37.93,22138.0
2017-05-12 13:45:00,37.94,37.98,37.94,37.96,12996.0,37.94,37.98,37.94,37.96,12996.0
2017-05-12 13:50:00,37.95,37.99,37.95,37.97,8708.0,37.95,37.99,37.95,37.97,8708.0
2017-05-12 13:55:00,37.97,37.97,37.92,37.95,14356.0,37.97,37.97,37.92,37.95,14356.0
2017-05-12 14:00:00,37.96,37.96,37.94,37.95,12194.0,37.96,37.96,37.94,37.95,12194.0
2017-05-12 14:05:00,37.94,37.95,37.92,37.93,22808.0,37.94,37.95,37.92,37.93,22808.0
2017-05-12 14:10:00,37.94,37.96,37.92,37.94,14228.0,37.94,37.96,37.92,37.94,14228.0
2017-05-12 14:15:00,37.93,37.93,37.91,37.91,10876.0,37.93,37.93,37.91,37.91,10876.0
2017-05-12 14:20:00,37.91,37.91,37.86,37.89,17180.0,37.91,37.91,37.86,37.89,17180.0
2017-05-12 14:25:00,37.87,37.9,37.87,37.9,15276.0,37.87,37.9,37.87,37.9,15276.0
2017-05-12 14:30:00,37.89,37.92,37.85,37.85,33296.0,37.89,37.92,37.85,37.85,33296.0
2017-05-12 14:35:00,37.85,37.9,37.84,37.85,32710.0,37.85,37.9,37.84,37.85,32710.0
2017-05-12 14:40:00,37.85,37.87,37.84,37.85,41868.0,37.85,37.87,37.84,37.85,41868.0
2017-05-12 14:45:00,37.85,37.88,37.84,37.85,28800.0,37.85,37.88,37.84,37.85,28800.0
2017-05-12 14:50:00,37.86,37.86,37.84,37.85,28846.0,37.86,37.86,37.84,37.85,28846.0
2017-05-12 14:55:00,37.85,37.86,37.8,37.8,44398.0,37.85,37.86,37.8,37.8,44398.0
2017-05-12 15:00:00,37.8,37.81,37.77,37.78,65268.0,37.8,37.81,37.77,37.78,65268.0
2017-05-12 15:05:00,37.77,37.8,37.76,37.76,46424.0,37.77,37.8,37.76,37.76,46424.0
2017-05-12 15:10:00,37.76,37.77,37.74,37.75,32682.0,37.76,37.77,37.74,37.75,32682.0
2017-05-12 15:15:00,37.76,37.76,37.73,37.74,52062.0,37.76,37.76,37.73,37.74,52062.0
2017-05-12 15:20:00,37.74,37.76,37.73,37.74,36312.0,37.74,37.76,37.73,37.74,36312.0
2017-05-12 15:25:00,37.74,37.75,37.73,37.73,28342.0,37.74,37.75,37.73,37.73,28342.0
2017-05-12 15:30:00,37.74,37.76,37.73,37.75,106266.0,37.74,37.76,37.73,37.75,106266.0
2017-05-12 15:35:00,37.75,37.76,37.74,37.75,45088.0,37.75,37.76,37.74,37.75,45088.0
2017-05-12 15:40:00,37.75,37.83,37.74,37.83,79352.0,37.75,37.83,37.74,37.83,79352.0
2017-05-12 15:45:00,37.82,37.84,37.8,37.82,66788.0,37.82,37.84,37.8,37.82,66788.0
2017-05-12 15:50:00,37.83,37.87,37.83,37.85,53536.0,37.83,37.87,37.83,37.85,53536.0
2017-05-12 15:55:00,37.85,37.85,37.8,37.83,182366.0,37.85,37.85,37.8,37.83,182366.0
2017-05-15 09:30:00,38.18,38.18,37.79,37.81,37746.0,38.18,38.18,37.79,37.81,37746.0
2017-05-15 09:35:00,37.74,37.85,37.71,37.74,14402.0,37.74,37.85,37.71,37.74,14402.0
2017-05-15 09:40:00,37.73,37.95,37.73,37.89,17616.0,37.73,37.95,37.73,37.89,17616.0
2017-05-15 09:45:00,37.92,38.0,37.88,37.97,17152.0,37.92,38.0,37.88,37.97,17152.0
2017-05-15 09:50:00,38.01,38.01,37.95,37.98,23200.0,38.01,38.01,37.95,37.98,23200.0
2017-05-15 09:55:00,37.98,38.01,37.93,37.99,32540.0,37.98,38.01,37.93,37.99,32540.0
2017-05-15 10:00:00,37.99,38.01,37.95,37.95,23994.0,37.99,38.01,37.95,37.95,23994.0
2017-05-15 10:05:00,37.96,38.04,37.96,38.0,48862.0,37.96,38.04,37.96,38.0,48862.0
2017-05-15 10:10:00,38.0,38.06,37.99,38.04,38574.0,38.0,38.06,37.99,38.04,38574.0
2017-05-15 10:15:00,38.04,38.05,37.99,38.04,39006.0,38.04,38.05,37.99,38.04,39006.0
2017-05-15 10:20:00,38.03,38.03,37.98,38.01,15938.0,38.03,38.03,37.98,38.01,15938.0
2017-05-15 10:25:00,38.01,38.01,37.98,38.0,32694.0,38.01,38.01,37.98,38.0,32694.0
2017-05-15 10:30:00,38.0,38.02,37.98,38.02,31620.0,38.0,38.02,37.98,38.02,31620.0
2017-05-15 10:35:00,38.02,38.04,37.99,38.04,39364.0,38.02,38.04,37.99,38.04,39364.0
2017-05-15 10:40:00,38.04,38.07,38.01,38.04,114364.0,38.04,38.07,38.01,38.04,114364.0
2017-05-15 10:45:00,38.05,38.15,38.03,38.15,59918.0,38.05,38.15,38.03,38.15,59918.0
2017-05-15 10:50:00,38.15,38.19,38.13,38.16,20982.0,38.15,38.19,38.13,38.16,20982.0
2017-05-15 10:55:00,38.16,38.22,38.15,38.21,27460.0,38.16,38.22,38.15,38.21,27460.0
2017-05-15 11:00:00,38.2,38.2,38.13,38.16,18484.0,38.2,38.2,38.13,38.16,18484.0
2017-05-15 11:05:00,38.16,38.2,38.15,38.19,4600.0,38.16,38.2,38.15,38.19,4600.0
2017-05-15 11:10:00,38.19,38.21,38.13,38.13,17392.0,38.19,38.21,38.13,38.13,17392.0
2017-05-15 11:15:00,38.14,38.16,38.13,38.14,10600.0,38.14,38.16,38.13,38.14,10600.0
2017-05-15 11:20:00,38.13,38.14,37.99,37.99,16862.0,38.13,38.14,37.99,37.99,16862.0
2017-05-15 11:25:00,38.01,38.09,38.01,38.09,15820.0,38.01,38.09,38.01,38.09,15820.0
2017-05-15 11:30:00,38.09,38.09,38.02,38.04,14770.0,38.09,38.09,38.02,38.04,14770.0
2017-05-15 11:35:00,38.05,38.06,38.04,38.06,14056.0,38.05,38.06,38.04,38.06,14056.0
2017-05-15 11:40:00,38.05,38.08,38.04,38.08,15760.0,38.05,38.08,38.04,38.08,15760.0
2017-05-15 11:45:00,38.08,38.09,38.06,38.08,12194.0,38.08,38.09,38.06,38.08,12194.0
2017-05-15 11:50:00,38.08,38.09,38.05,38.07,12626.0,38.08,38.09,38.05,38.07,12626.0
2017-05-15 11:55:00,38.06,38.08,38.05,38.07,14676.0,38.06,38.08,38.05,38.07,14676.0
2017-05-15 12:00:00,38.07,38.08,38.05,38.07,13912.0,38.07,38.08,38.05,38.07,13912.0
2017-05-15 12:05:00,38.06,38.1,38.05,38.1,19800.0,38.06,38.1,38.05,38.1,19800.0
2017-05-15 12:10:00,38.1,38.12,38.05,38.08,18028.0,38.1,38.12,38.05,38.08,18028.0
2017-05-15 12:15:00,38.08,38.08,38.05,38.06,16300.0,38.08,38.08,38.05,38.06,16300.0
2017-05-15 12:20:00,38.06,38.08,38.05,38.08,9800.0,38.06,38.08,38.05,38.08,9800.0
2017-05-15 12:25:00,38.08,38.08,38.04,38.04,14226.0,38.08,38.08,38.04,38.04,14226.0
2017-05-15 12:30:00,38.05,38.1,38.02,38.1,10052.0,38.05,38.1,38.02,38.1,10052.0
2017-05-15 12:35:00,38.1,38.12,38.09,38.09,16426.0,38.1,38.12,38.09,38.09,16426.0
2017-05-15 12:40:00,38.09,38.12,38.09,38.1,19722.0,38.09,38.12,38.09,38.1,19722.0
2017-05-15 12:45:00,38.1,38.1,38.08,38.09,9462.0,38.1,38.1,38.08,38.09,9462.0
2017-05-15 12:50:00,38.09,38.11,38.08,38.1,15950.0,38.09,38.11,38.08,38.1,15950.0
2017-05-15 12:55:00,38.1,38.12,38.09,38.12,19410.0,38.1,38.12,38.09,38.12,19410.0
2017-05-15 13:00:00,38.12,38.12,38.07,38.07,14554.0,38.12,38.12,38.07,38.07,14554.0
2017-05-15 13:05:00,38.07,38.08,38.04,38.07,18730.0,38.07,38.08,38.04,38.07,18730.0
2017-05-15 13:10:00,38.07,38.08,38.06,38.07,8610.0,38.07,38.08,38.06,38.07,8610.0
2017-05-15 13:15:00,38.06,38.13,38.06,38.1,17232.0,38.06,38.13,38.06,38.1,17232.0
2017-05-15 13:20:00,38.1,38.12,38.09,38.1,15892.0,38.1,38.12,38.09,38.1,15892.0
2017-05-15 13:25:00,38.09,38.1,38.07,38.1,11844.0,38.09,38.1,38.07,38.1,11844.0
2017-05-15 13:30:00,38.09,38.14,38.09,38.12,27296.0,38.09,38.14,38.09,38.12,27296.0
2017-05-15 13:35:00,38.12,38.14,38.06,38.13,62234.0,38.12,38.14,38.06,38.13,62234.0
2017-05-15 13:40:00,38.13,38.14,38.09,38.1,32760.0,38.13,38.14,38.09,38.1,32760.0
2017-05-15 13:45:00,38.09,38.1,38.09,38.09,17290.0,38.09,38.1,38.09,38.09,17290.0
2017-05-15 13:50:00,38.09,38.1,38.09,38.09,13654.0,38.09,38.1,38.09,38.09,13654.0
2017-05-15 13:55:00,38.08,38.09,38.07,38.09,21468.0,38.08,38.09,38.07,38.09,21468.0
2017-05-15 14:00:00,38.09,38.11,38.07,38.1,20610.0,38.09,38.11,38.07,38.1,20610.0
2017-05-15 14:05:00,38.09,38.1,38.07,38.07,9016.0,38.09,38.1,38.07,38.07,9016.0
2017-05-15 14:10:00,38.07,38.07,38.03,38.06,18980.0,38.07,38.07,38.03,38.06,18980.0
2017-05-15 14:15:00,38.06,38.08,38.06,38.07,9104.0,38.06,38.08,38.06,38.07,9104.0
2017-05-15 14:20:00,38.06,38.08,38.06,38.08,4928.0,38.06,38.08,38.06,38.08,4928.0
2017-05-15 14:25:00,38.08,38.08,38.06,38.07,9740.0,38.08,38.08,38.06,38.07,9740.0
2017-05-15 14:30:00,38.06,38.09,38.06,38.07,17274.0,38.06,38.09,38.06,38.07,17274.0
2017-05-15 14:35:00,38.08,38.1,38.06,38.1,16114.0,38.08,38.1,38.06,38.1,16114.0
2017-05-15 14:40:00,38.11,38.13,38.1,38.1,19480.0,38.11,38.13,38.1,38.1,19480.0
2017-05-15 14:45:00,38.1,38.13,38.09,38.12,28516.0,38.1,38.13,38.09,38.12,28516.0
2017-05-15 14:50:00,38.11,38.11,38.07,38.1,26218.0,38.11,38.11,38.07,38.1,26218.0
2017-05-15 14:55:00,38.1,38.13,38.1,38.13,16088.0,38.1,38.13,38.1,38.13,16088.0
2017-05-15 15:00:00,38.12,38.21,38.12,38.21,69756.0,38.12,38.21,38.12,38.21,69756.0
2017-05-15 15:05:00,38.21,38.21,38.16,38.16,65606.0,38.21,38.21,38.16,38.16,65606.0
2017-05-15 15:10:00,38.16,38.19,38.14,38.17,33656.0,38.16,38.19,38.14,38.17,33656.0
2017-05-15 15:15:00,38.15,38.16,38.13,38.14,25000.0,38.15,38.16,38.13,38.14,25000.0
2017-05-15 15:20:00,38.13,38.17,38.11,38.15,48324.0,38.13,38.17,38.11,38.15,48324.0
2017-05-15 15:25:00,38.13,38.16,38.13,38.15,35140.0,38.13,38.16,38.13,38.15,35140.0
2017-05-15 15:30:00,38.15,38.16,38.14,38.16,36288.0,38.15,38.16,38.14,38.16,36288.0
2017-05-15 15:35:00,38.16,38.16,38.14,38.15,56440.0,38.16,38.16,38.14,38.15,56440.0
2017-05-15 15:40:00,38.15,38.15,38.13,38.14,62520.0,38.15,38.15,38.13,38.14,62520.0
2017-05-15 15:45:00,38.14,38.19,38.13,38.18,147456.0,38.14,38.19,38.13,38.18,147456.0
2017-05-15 15:50:00,38.18,38.21,38.18,38.2,116128.0,38.18,38.21,38.18,38.2,116128.0
2017-05-15 15:55:00,38.2,38.21,38.18,38.2,180512.0,38.2,38.21,38.18,38.2,180512.0
2017-05-16 09:30:00,38.38,38.38,38.09,38.11,42206.0,38.38,38.38,38.09,38.11,42206.0
2017-05-16 09:35:00,38.07,38.24,38.06,38.1,13288.0,38.07,38.24,38.06,38.1,13288.0
2017-05-16 09:40:00,38.12,38.24,38.08,38.23,24822.0,38.12,38.24,38.08,38.23,24822.0
2017-05-16 09:45:00,38.23,38.29,38.18,38.21,57878.0,38.23,38.29,38.18,38.21,57878.0
2017-05-16 09:50:00,38.2,38.2,38.13,38.16,23174.0,38.2,38.2,38.13,38.16,23174.0
2017-05-16 09:55:00,38.15,38.27,38.15,38.26,54292.0,38.15,38.27,38.15,38.26,54292.0
2017-05-16 10:00:00,38.26,38.3,38.21,38.3,75216.0,38.26,38.3,38.21,38.3,75216.0
2017-05-16 10:05:00,38.3,38.31,38.24,38.28,13616.0,38.3,38.31,38.24,38.28,13616.0
2017-05-16 10:10:00,38.27,38.35,38.27,38.33,18612.0,38.27,38.35,38.27,38.33,18612.0
2017-05-16 10:15:00,38.33,38.34,38.29,38.29,12800.0,38.33,38.34,38.29,38.29,12800.0
2017-05-16 10:20:00,38.3,38.31,38.24,38.26,12086.0,38.3,38.31,38.24,38.26,12086.0
2017-05-16 10:25:00,38.27,38.28,38.22,38.27,10512.0,38.27,38.28,38.22,38.27,10512.0
2017-05-16 10:30:00,38.28,38.3,38.2,38.21,18402.0,38.28,38.3,38.2,38.21,18402.0
2017-05-16 10:35:00,38.21,38.24,38.19,38.24,15530.0,38.21,38.24,38.19,38.24,15530.0
2017-05-16 10:40:00,38.24,38.24,38.15,38.18,20868.0,38.24,38.24,38.15,38.18,20868.0
2017-05-16 10:45:00,38.16,38.31,38.16,38.31,19730.0,38.16,38.31,38.16,38.31,19730.0
2017-05-16 10:50:00,38.3,38.37,38.26,38.27,76682.0,38.3,38.37,38.26,38.27,76682.0
2017-05-16 10:55:00,38.26,38.37,38.26,38.32,55940.0,38.26,38.37,38.26,38.32,55940.0
2017-05-16 11:00:00,38.32,38.46,38.3,38.43,40030.0,38.32,38.46,38.3,38.43,40030.0
2017-05-16 11:05:00,38.42,38.43,38.33,38.35,44762.0,38.42,38.43,38.33,38.35,44762.0
2017-05-16 11:10:00,38.35,38.35,38.27,38.34,34296.0,38.35,38.35,38.27,38.34,34296.0
2017-05-16 11:15:00,38.35,38.38,38.32,38.37,18774.0,38.35,38.38,38.32,38.37,18774.0
2017-05-16 11:20:00,38.38,38.38,38.34,38.38,28862.0,38.38,38.38,38.34,38.38,28862.0
2017-05-16 11:25:00,38.37,38.42,38.35,38.41,30214.0,38.37,38.42,38.35,38.41,30214.0
2017-05-16 11:30:00,38.4,38.4,38.33,38.35,17824.0,38.4,38.4,38.33,38.35,17824.0
2017-05-16 11:35:00,38.35,38.38,38.34,38.35,37352.0,38.35,38.38,38.34,38.35,37352.0
2017-05-16 11:40:00,38.34,38.34,38.26,38.26,32626.0,38.34,38.34,38.26,38.26,32626.0
2017-05-16 11:45:00,38.25,38.25,38.18,38.23,15430.0,38.25,38.25,38.18,38.23,15430.0
2017-05-16 11:50:00,38.23,38.26,38.21,38.26,10562.0,38.23,38.26,38.21,38.26,10562.0
2017-05-16 11:55:00,38.25,38.3,38.24,38.3,12760.0,38.25,38.3,38.24,38.3,12760.0
2017-05-16 12:00:00,38.29,38.3,38.25,38.25,37060.0,38.29,38.3,38.25,38.25,37060.0
2017-05-16 12:05:00,38.25,38.25,38.21,38.23,6406.0,38.25,38.25,38.21,38.23,6406.0
2017-05-16 12:10:00,38.23,38.24,38.13,38.16,18644.0,38.23,38.24,38.13,38.16,18644.0
2017-05-16 12:15:00,38.15,38.17,38.09,38.12,12762.0,38.15,38.17,38.09,38.12,12762.0
2017-05-16 12:20:00,38.12,38.16,38.12,38.15,14738.0,38.12,38.16,38.12,38.15,14738.0
2017-05-16 12:25:00,38.15,38.2,38.15,38.19,40388.0,38.15,38.2,38.15,38.19,40388.0
2017-05-16 12:30:00,38.19,38.24,38.19,38.24,12782.0,38.19,38.24,38.19,38.24,12782.0
2017-05-16 12:35:00,38.24,38.29,38.24,38.29,43600.0,38.24,38.29,38.24,38.29,43600.0
2017-05-16 12:40:00,38.28,38.28,38.24,38.24,9562.0,38.28,38.28,38.24,38.24,9562.0
2017-05-16 12:45:00,38.24,38.24,38.21,38.22,10170.0,38.24,38.24,38.21,38.22,10170.0
2017-05-16 12:50:00,38.22,38.23,38.22,38.23,8200.0,38.22,38.23,38.22,38.23,8200.0
2017-05-16 12:55:00,38.23,38.23,38.19,38.19,10230.0,38.23,38.23,38.19,38.19,10230.0
2017-05-16 13:00:00,38.19,38.19,38.12,38.13,19762.0,38.19,38.19,38.12,38.13,19762.0
2017-05-16 13:05:00,38.15,38.15,38.1,38.1,10238.0,38.15,38.15,38.1,38.1,10238.0
2017-05-16 13:10:00,38.1,38.19,38.1,38.19,24380.0,38.1,38.19,38.1,38.19,24380.0
2017-05-16 13:15:00,38.19,38.23,38.19,38.21,33316.0,38.19,38.23,38.19,38.21,33316.0
2017-05-16 13:20:00,38.22,38.23,38.19,38.2,10200.0,38.22,38.23,38.19,38.2,10200.0
2017-05-16 13:25:00,38.2,38.23,38.19,38.22,15874.0,38.2,38.23,38.19,38.22,15874.0
2017-05-16 13:30:00,38.22,38.24,38.18,38.19,28770.0,38.22,38.24,38.18,38.19,28770.0
2017-05-16 13:35:00,38.19,38.26,38.19,38.25,29344.0,38.19,38.26,38.19,38.25,29344.0
2017-05-16 13:40:00,38.25,38.26,38.22,38.24,16800.0,38.25,38.26,38.22,38.24,16800.0
2017-05-16 13:45:00,38.24,38.27,38.22,38.24,31126.0,38.24,38.27,38.22,38.24,31126.0
2017-05-16 13:50:00,38.24,38.26,38.24,38.24,16872.0,38.24,38.26,38.24,38.24,16872.0
2017-05-16 13:55:00,38.26,38.26,38.2,38.22,24490.0,38.26,38.26,38.2,38.22,24490.0
2017-05-16 14:00:00,38.21,38.26,38.2,38.25,16832.0,38.21,38.26,38.2,38.25,16832.0
2017-05-16 14:05:00,38.24,38.33,38.23,38.33,27684.0,38.24,38.33,38.23,38.33,27684.0
2017-05-16 14:10:00,38.33,38.38,38.32,38.38,33484.0,38.33,38.38,38.32,38.38,33484.0
2017-05-16 14:15:00,38.38,38.4,38.35,38.38,37978.0,38.38,38.4,38.35,38.38,37978.0
2017-05-16 14:20:00,38.38,38.39,38.36,38.38,35042.0,38.38,38.39,38.36,38.38,35042.0
2017-05-16 14:25:00,38.38,38.43,38.38,38.43,35794.0,38.38,38.43,38.38,38.43,35794.0
2017-05-16 14:30:00,38.43,38.44,38.37,38.37,32724.0,38.43,38.44,38.37,38.37,32724.0
2017-05-16 14:35:00,38.37,38.42,38.37,38.42,31456.0,38.37,38.42,38.37,38.42,31456.0
2017-05-16 14:40:00,38.42,38.46,38.41,38.41,38244.0,38.42,38.46,38.41,38.41,38244.0
2017-05-16 14:45:00,38.41,38.46,38.41,38.45,23570.0,38.41,38.46,38.41,38.45,23570.0
2017-05-16 14:50:00,38.46,38.46,38.4,38.41,27362.0,38.46,38.46,38.4,38.41,27362.0
2017-05-16 14:55:00,38.41,38.43,38.4,38.43,26634.0,38.41,38.43,38.4,38.43,26634.0
2017-05-16 15:00:00,38.42,38.45,38.41,38.44,30218.0,38.42,38.45,38.41,38.44,30218.0
2017-05-16 15:05:00,38.45,38.45,38.44,38.44,26934.0,38.45,38.45,38.44,38.44,26934.0
2017-05-16 15:10:00,38.44,38.47,38.44,38.47,42010.0,38.44,38.47,38.44,38.47,42010.0
2017-05-16 15:15:00,38.47,38.49,38.45,38.48,42816.0,38.47,38.49,38.45,38.48,42816.0
2017-05-16 15:20:00,38.48,38.49,38.48,38.48,34916.0,38.48,38.49,38.48,38.48,34916.0
2017-05-16 15:25:00,38.48,38.48,38.45,38.45,32584.0,38.48,38.48,38.45,38.45,32584.0
2017-05-16 15:30:00,38.45,38.47,38.44,38.46,31684.0,38.45,38.47,38.44,38.46,31684.0
2017-05-16 15:35:00,38.45,38.46,38.38,38.38,64802.0,38.45,38.46,38.38,38.38,64802.0
2017-05-16 15:40:00,38.38,38.38,38.32,38.32,49714.0,38.38,38.38,38.32,38.32,49714.0
2017-05-16 15:45:00,38.32,38.32,38.22,38.22,122720.0,38.32,38.32,38.22,38.22,122720.0
2017-05-16 15:50:00,38.23,38.25,38.23,38.24,72746.0,38.23,38.25,38.23,38.24,72746.0
2017-05-16 15:55:00,38.24,38.24,38.21,38.23,210166.0,38.24,38.24,38.21,38.23,210166.0
2017-05-17 09:30:00,38.02,38.08,37.87,38.02,49240.0,38.02,38.08,37.87,38.02,49240.0
2017-05-17 09:35:00,38.07,38.1,37.96,38.02,18344.0,38.07,38.1,37.96,38.02,18344.0
2017-05-17 09:40:00,38.02,38.07,37.94,37.96,11830.0,38.02,38.07,37.94,37.96,11830.0
2017-05-17 09:45:00,37.99,38.17,37.99,38.05,19734.0,37.99,38.17,37.99,38.05,19734.0
2017-05-17 09:50:00,38.04,38.04,37.92,37.99,13572.0,38.04,38.04,37.92,37.99,13572.0
2017-05-17 09:55:00,37.97,38.01,37.93,38.01,12552.0,37.97,38.01,37.93,38.01,12552.0
2017-05-17 10:00:00,38.0,38.13,38.0,38.13,22054.0,38.0,38.13,38.0,38.13,22054.0
2017-05-17 10:05:00,38.13,38.14,38.06,38.1,29924.0,38.13,38.14,38.06,38.1,29924.0
2017-05-17 10:10:00,38.11,38.12,38.02,38.02,21946.0,38.11,38.12,38.02,38.02,21946.0
2017-05-17 10:15:00,38.04,38.09,38.01,38.04,10058.0,38.04,38.09,38.01,38.04,10058.0
2017-05-17 10:20:00,38.02,38.04,37.98,38.02,4360.0,38.02,38.04,37.98,38.02,4360.0
2017-05-17 10:25:00,38.02,38.04,37.99,38.02,9664.0,38.02,38.04,37.99,38.02,9664.0
2017-05-17 10:30:00,38.01,38.05,37.97,37.99,28520.0,38.01,38.05,37.97,37.99,28520.0
2017-05-17 10:35:00,37.97,38.02,37.95,38.02,22630.0,37.97,38.02,37.95,38.02,22630.0
2017-05-17 10:40:00,38.01,38.01,37.98,38.0,29974.0,38.01,38.01,37.98,38.0,29974.0
2017-05-17 10:45:00,38.0,38.01,37.95,37.98,11144.0,38.0,38.01,37.95,37.98,11144.0
2017-05-17 10:50:00,37.97,38.01,37.94,37.99,14572.0,37.97,38.01,37.94,37.99,14572.0
2017-05-17 10:55:00,37.99,37.99,37.91,37.92,17792.0,37.99,37.99,37.91,37.92,17792.0
2017-05-17 11:00:00,37.91,37.91,37.85,37.9,6756.0,37.91,37.91,37.85,37.9,6756.0
2017-05-17 11:05:00,37.88,37.91,37.86,37.88,12830.0,37.88,37.91,37.86,37.88,12830.0
2017-05-17 11:10:00,37.89,37.93,37.85,37.92,5848.0,37.89,37.93,37.85,37.92,5848.0
2017-05-17 11:15:00,37.91,37.97,37.9,37.97,11128.0,37.91,37.97,37.9,37.97,11128.0
2017-05-17 11:20:00,37.97,38.06,37.97,38.02,32592.0,37.97,38.06,37.97,38.02,32592.0
2017-05-17 11:25:00,38.02,38.04,37.99,37.99,6804.0,38.02,38.04,37.99,37.99,6804.0
2017-05-17 11:30:00,38.0,38.04,38.0,38.02,14428.0,38.0,38.04,38.0,38.02,14428.0
2017-05-17 11:35:00,38.03,38.09,38.02,38.09,19414.0,38.03,38.09,38.02,38.09,19414.0
2017-05-17 11:40:00,38.08,38.12,38.04,38.07,17898.0,38.08,38.12,38.04,38.07,17898.0
2017-05-17 11:45:00,38.08,38.1,38.07,38.1,12776.0,38.08,38.1,38.07,38.1,12776.0
2017-05-17 11:50:00,38.08,38.1,38.03,38.03,9586.0,38.08,38.1,38.03,38.03,9586.0
2017-05-17 11:55:00,38.03,38.08,38.03,38.05,9902.0,38.03,38.08,38.03,38.05,9902.0
2017-05-17 12:00:00,38.06,38.07,38.03,38.04,10320.0,38.06,38.07,38.03,38.04,10320.0
2017-05-17 12:05:00,38.05,38.07,38.04,38.06,10202.0,38.05,38.07,38.04,38.06,10202.0
2017-05-17 12:10:00,38.05,38.08,38.04,38.05,9600.0,38.05,38.08,38.04,38.05,9600.0
2017-05-17 12:15:00,38.05,38.09,38.04,38.09,10600.0,38.05,38.09,38.04,38.09,10600.0
2017-05-17 12:20:00,38.08,38.1,38.05,38.1,27446.0,38.08,38.1,38.05,38.1,27446.0
2017-05-17 12:25:00,38.1,38.12,38.08,38.08,2800.0,38.1,38.12,38.08,38.08,2800.0
2017-05-17 12:30:00,38.07,38.1,38.05,38.05,5000.0,38.07,38.1,38.05,38.05,5000.0
2017-05-17 12:35:00,38.06,38.1,38.06,38.1,3200.0,38.06,38.1,38.06,38.1,3200.0
2017-05-17 12:40:00,38.08,38.12,38.08,38.11,6600.0,38.08,38.12,38.08,38.11,6600.0
2017-05-17 12:45:00,38.13,38.13,38.08,38.12,2800.0,38.13,38.13,38.08,38.12,2800.0
2017-05-17 12:50:00,38.1,38.12,38.09,38.11,10202.0,38.1,38.12,38.09,38.11,10202.0
2017-05-17 12:55:00,38.12,38.12,38.09,38.12,4400.0,38.12,38.12,38.09,38.12,4400.0
2017-05-17 13:00:00,38.12,38.13,38.08,38.09,12046.0,38.12,38.13,38.08,38.09,12046.0
2017-05-17 13:05:00,38.09,38.12,38.09,38.1,6234.0,38.09,38.12,38.09,38.1,6234.0
2017-05-17 13:10:00,38.08,38.1,38.06,38.09,7630.0,38.08,38.1,38.06,38.09,7630.0
2017-05-17 13:15:00,38.1,38.11,38.09,38.09,2200.0,38.1,38.11,38.09,38.09,2200.0
2017-05-17 13:20:00,38.08,38.09,38.05,38.07,9754.0,38.08,38.09,38.05,38.07,9754.0
2017-05-17 13:25:00,38.07,38.07,38.02,38.05,9032.0,38.07,38.07,38.02,38.05,9032.0
2017-05-17 13:30:00,38.04,38.04,38.02,38.02,2604.0,38.04,38.04,38.02,38.02,2604.0
2017-05-17 13:35:00,38.03,38.04,37.98,37.99,6878.0,38.03,38.04,37.98,37.99,6878.0
2017-05-17 13:40:00,37.96,37.98,37.91,37.93,7202.0,37.96,37.98,37.91,37.93,7202.0
2017-05-17 13:45:00,37.93,37.95,37.89,37.95,6512.0,37.93,37.95,37.89,37.95,6512.0
2017-05-17 13:50:00,37.94,37.95,37.91,37.95,7556.0,37.94,37.95,37.91,37.95,7556.0
2017-05-17 13:55:00,37.96,38.01,37.96,37.96,17246.0,37.96,38.01,37.96,37.96,17246.0
2017-05-17 14:00:00,37.95,38.02,37.95,38.02,7556.0,37.95,38.02,37.95,38.02,7556.0
2017-05-17 14:05:00,38.02,38.02,37.97,37.99,14348.0,38.02,38.02,37.97,37.99,14348.0
2017-05-17 14:10:00,38.0,38.0,37.95,37.96,4404.0,38.0,38.0,37.95,37.96,4404.0
2017-05-17 14:15:00,37.95,37.95,37.87,37.94,11316.0,37.95,37.95,37.87,37.94,11316.0
2017-05-17 14:20:00,37.94,37.95,37.88,37.89,13666.0,37.94,37.95,37.88,37.89,13666.0
2017-05-17 14:25:00,37.9,37.95,37.85,37.85,8040.0,37.9,37.95,37.85,37.85,8040.0
2017-05-17 14:30:00,37.88,37.91,37.88,37.88,10204.0,37.88,37.91,37.88,37.88,10204.0
2017-05-17 14:35:00,37.87,37.9,37.84,37.86,9408.0,37.87,37.9,37.84,37.86,9408.0
2017-05-17 14:40:00,37.87,37.87,37.81,37.82,11170.0,37.87,37.87,37.81,37.82,11170.0
2017-05-17 14:45:00,37.81,37.84,37.8,37.8,14004.0,37.81,37.84,37.8,37.8,14004.0
2017-05-17 14:50:00,37.81,37.84,37.79,37.83,18578.0,37.81,37.84,37.79,37.83,18578.0
2017-05-17 14:55:00,37.8,37.83,37.77,37.79,7200.0,37.8,37.83,37.77,37.79,7200.0
2017-05-17 15:00:00,37.79,37.81,37.74,37.74,47810.0,37.79,37.81,37.74,37.74,47810.0
2017-05-17 15:05:00,37.74,37.76,37.7,37.72,37232.0,37.74,37.76,37.7,37.72,37232.0
2017-05-17 15:10:00,37.72,37.72,37.67,37.71,26284.0,37.72,37.72,37.67,37.71,26284.0
2017-05-17 15:15:00,37.7,37.74,37.7,37.73,24080.0,37.7,37.74,37.7,37.73,24080.0
2017-05-17 15:20:00,37.72,37.76,37.71,37.74,28044.0,37.72,37.76,37.71,37.74,28044.0
2017-05-17 15:25:00,37.75,37.77,37.72,37.76,48364.0,37.75,37.77,37.72,37.76,48364.0
2017-05-17 15:30:00,37.75,37.83,37.75,37.82,59712.0,37.75,37.83,37.75,37.82,59712.0
2017-05-17 15:35:00,37.83,37.87,37.82,37.84,57700.0,37.83,37.87,37.82,37.84,57700.0
2017-05-17 15:40:00,37.84,37.86,37.77,37.8,69336.0,37.84,37.86,37.77,37.8,69336.0
2017-05-17 15:45:00,37.8,37.83,37.77,37.82,74290.0,37.8,37.83,37.77,37.82,74290.0
2017-05-17 15:50:00,37.81,37.81,37.71,37.72,48476.0,37.81,37.81,37.71,37.72,48476.0
2017-05-17 15:55:00,37.72,37.74,37.67,37.72,117952.0,37.72,37.74,37.67,37.72,117952.0
2017-05-18 09:30:00,37.51,37.6,37.39,37.51,49622.0,37.51,37.6,37.39,37.51,49622.0
2017-05-18 09:35:00,37.52,37.57,37.32,37.33,32700.0,37.52,37.57,37.32,37.33,32700.0
2017-05-18 09:40:00,37.35,37.37,37.27,37.29,33822.0,37.35,37.37,37.27,37.29,33822.0
2017-05-18 09:45:00,37.28,37.52,37.28,37.48,25814.0,37.28,37.52,37.28,37.48,25814.0
2017-05-18 09:50:00,37.49,37.53,37.49,37.51,21786.0,37.49,37.53,37.49,37.51,21786.0
2017-05-18 09:55:00,37.51,37.52,37.4,37.4,45132.0,37.51,37.52,37.4,37.4,45132.0
2017-05-18 10:00:00,37.4,37.43,37.29,37.42,76244.0,37.4,37.43,37.29,37.42,76244.0
2017-05-18 10:05:00,37.41,37.49,37.39,37.46,34512.0,37.41,37.49,37.39,37.46,34512.0
2017-05-18 10:10:00,37.46,37.49,37.42,37.46,44274.0,37.46,37.49,37.42,37.46,44274.0
2017-05-18 10:15:00,37.46,37.47,37.39,37.45,36546.0,37.46,37.47,37.39,37.45,36546.0
2017-05-18 10:20:00,37.44,37.45,37.38,37.38,27114.0,37.44,37.45,37.38,37.38,27114.0
2017-05-18 10:25:00,37.38,37.49,37.38,37.47,35896.0,37.38,37.49,37.38,37.47,35896.0
2017-05-18 10:30:00,37.47,37.49,37.42,37.48,51216.0,37.47,37.49,37.42,37.48,51216.0
2017-05-18 10:35:00,37.47,37.49,37.45,37.47,45464.0,37.47,37.49,37.45,37.47,45464.0
2017-05-18 10:40:00,37.46,37.51,37.46,37.5,42614.0,37.46,37.51,37.46,37.5,42614.0
2017-05-18 10:45:00,37.5,37.54,37.49,37.52,26874.0,37.5,37.54,37.49,37.52,26874.0
2017-05-18 10:50:00,37.52,37.53,37.44,37.49,42154.0,37.52,37.53,37.44,37.49,42154.0
2017-05-18 10:55:00,37.49,37.55,37.48,37.54,38466.0,37.49,37.55,37.48,37.54,38466.0
2017-05-18 11:00:00,37.53,37.56,37.49,37.5,53608.0,37.53,37.56,37.49,37.5,53608.0
2017-05-18 11:05:00,37.51,37.54,37.45,37.48,43198.0,37.51,37.54,37.45,37.48,43198.0
2017-05-18 11:10:00,37.48,37.48,37.43,37.43,20964.0,37.48,37.48,37.43,37.43,20964.0
2017-05-18 11:15:00,37.44,37.52,37.44,37.51,27890.0,37.44,37.52,37.44,37.51,27890.0
2017-05-18 11:20:00,37.51,37.52,37.46,37.49,32046.0,37.51,37.52,37.46,37.49,32046.0
2017-05-18 11:25:00,37.49,37.51,37.48,37.51,22138.0,37.49,37.51,37.48,37.51,22138.0
2017-05-18 11:30:00,37.49,37.52,37.47,37.48,71828.0,37.49,37.52,37.47,37.48,71828.0
2017-05-18 11:35:00,37.47,37.49,37.45,37.49,31910.0,37.47,37.49,37.45,37.49,31910.0
2017-05-18 11:40:00,37.49,37.49,37.42,37.43,26156.0,37.49,37.49,37.42,37.43,26156.0
2017-05-18 11:45:00,37.43,37.51,37.43,37.51,27868.0,37.43,37.51,37.43,37.51,27868.0
2017-05-18 11:50:00,37.51,37.51,37.47,37.48,20176.0,37.51,37.51,37.47,37.48,20176.0
2017-05-18 11:55:00,37.48,37.51,37.46,37.46,43796.0,37.48,37.51,37.46,37.46,43796.0
2017-05-18 12:00:00,37.47,37.5,37.42,37.46,27962.0,37.47,37.5,37.42,37.46,27962.0
2017-05-18 12:05:00,37.46,37.5,37.45,37.48,29906.0,37.46,37.5,37.45,37.48,29906.0
2017-05-18 12:10:00,37.49,37.52,37.47,37.5,43648.0,37.49,37.52,37.47,37.5,43648.0
2017-05-18 12:15:00,37.51,37.52,37.44,37.45,29880.0,37.51,37.52,37.44,37.45,29880.0
2017-05-18 12:20:00,37.44,37.48,37.44,37.44,23956.0,37.44,37.48,37.44,37.44,23956.0
2017-05-18 12:25:00,37.45,37.46,37.43,37.43,26386.0,37.45,37.46,37.43,37.43,26386.0
2017-05-18 12:30:00,37.43,37.45,37.39,37.42,40140.0,37.43,37.45,37.39,37.42,40140.0
2017-05-18 12:35:00,37.42,37.44,37.36,37.36,39592.0,37.42,37.44,37.36,37.36,39592.0
2017-05-18 12:40:00,37.37,37.38,37.35,37.38,21516.0,37.37,37.38,37.35,37.38,21516.0
2017-05-18 12:45:00,37.38,37.4,37.36,37.38,30916.0,37.38,37.4,37.36,37.38,30916.0
2017-05-18 12:50:00,37.38,37.4,37.37,37.39,17524.0,37.38,37.4,37.37,37.39,17524.0
2017-05-18 12:55:00,37.38,37.44,37.38,37.44,19712.0,37.38,37.44,37.38,37.44,19712.0
2017-05-18 13:00:00,37.44,37.47,37.43,37.44,24394.0,37.44,37.47,37.43,37.44,24394.0
2017-05-18 13:05:00,37.44,37.45,37.4,37.42,25168.0,37.44,37.45,37.4,37.42,25168.0
2017-05-18 13:10:00,37.41,37.48,37.4,37.47,22716.0,37.41,37.48,37.4,37.47,22716.0
2017-05-18 13:15:00,37.48,37.52,37.45,37.49,76308.0,37.48,37.52,37.45,37.49,76308.0
2017-05-18 13:20:00,37.49,37.52,37.44,37.48,59156.0,37.49,37.52,37.44,37.48,59156.0
2017-05-18 13:25:00,37.46,37.5,37.45,37.47,68438.0,37.46,37.5,37.45,37.47,68438.0
2017-05-18 13:30:00,37.47,37.52,37.46,37.51,37900.0,37.47,37.52,37.46,37.51,37900.0
2017-05-18 13:35:00,37.51,37.56,37.47,37.54,70832.0,37.51,37.56,37.47,37.54,70832.0
2017-05-18 13:40:00,37.54,37.94,37.53,37.82,193518.0,37.54,37.94,37.53,37.82,193518.0
2017-05-18 13:45:00,37.83,37.98,37.83,37.96,29164.0,37.83,37.98,37.83,37.96,29164.0
2017-05-18 13:50:00,37.98,38.05,37.95,38.02,22530.0,37.98,38.05,37.95,38.02,22530.0
2017-05-18 13:55:00,38.04,38.08,37.99,38.0,19268.0,38.04,38.08,37.99,38.0,19268.0
2017-05-18 14:00:00,38.02,38.04,37.96,38.04,15186.0,38.02,38.04,37.96,38.04,15186.0
2017-05-18 14:05:00,38.02,38.05,37.99,38.02,21370.0,38.02,38.05,37.99,38.02,21370.0
2017-05-18 14:10:00,38.03,38.04,37.95,37.99,18656.0,38.03,38.04,37.95,37.99,18656.0
2017-05-18 14:15:00,37.99,38.01,37.97,38.01,20500.0,37.99,38.01,37.97,38.01,20500.0
2017-05-18 14:20:00,38.0,38.02,37.99,38.0,15136.0,38.0,38.02,37.99,38.0,15136.0
2017-05-18 14:25:00,38.01,38.05,37.99,38.01,21644.0,38.01,38.05,37.99,38.01,21644.0
2017-05-18 14:30:00,38.02,38.09,38.02,38.02,49832.0,38.02,38.09,38.02,38.02,49832.0
2017-05-18 14:35:00,38.02,38.06,38.02,38.02,23290.0,38.02,38.06,38.02,38.02,23290.0
2017-05-18 14:40:00,38.02,38.05,38.02,38.04,22760.0,38.02,38.05,38.02,38.04,22760.0
2017-05-18 14:45:00,38.04,38.04,37.97,38.0,17168.0,38.04,38.04,37.97,38.0,17168.0
2017-05-18 14:50:00,38.0,38.01,37.88,37.89,27200.0,38.0,38.01,37.88,37.89,27200.0
2017-05-18 14:55:00,37.89,37.91,37.83,37.85,26806.0,37.89,37.91,37.83,37.85,26806.0
2017-05-18 15:00:00,37.85,37.91,37.84,37.91,68772.0,37.85,37.91,37.84,37.91,68772.0
2017-05-18 15:05:00,37.92,38.0,37.9,37.99,67652.0,37.92,38.0,37.9,37.99,67652.0
2017-05-18 15:10:00,37.99,38.06,37.99,38.02,67202.0,37.99,38.06,37.99,38.02,67202.0
2017-05-18 15:15:00,38.02,38.03,37.94,37.98,43874.0,38.02,38.03,37.94,37.98,43874.0
2017-05-18 15:20:00,37.98,37.98,37.92,37.92,38786.0,37.98,37.98,37.92,37.92,38786.0
2017-05-18 15:25:00,37.93,37.95,37.88,37.92,36908.0,37.93,37.95,37.88,37.92,36908.0
2017-05-18 15:30:00,37.92,37.93,37.85,37.88,42342.0,37.92,37.93,37.85,37.88,42342.0
2017-05-18 15:35:00,37.88,37.92,37.85,37.85,43466.0,37.88,37.92,37.85,37.85,43466.0
2017-05-18 15:40:00,37.85,37.85,37.77,37.79,54014.0,37.85,37.85,37.77,37.79,54014.0
2017-05-18 15:45:00,37.8,37.88,37.79,37.88,83854.0,37.8,37.88,37.79,37.88,83854.0
2017-05-18 15:50:00,37.88,37.88,37.83,37.83,74968.0,37.88,37.88,37.83,37.83,74968.0
2017-05-18 15:55:00,37.83,37.84,37.79,37.8,145106.0,37.83,37.84,37.79,37.8,145106.0
2017-05-19 09:30:00,37.94,37.94,37.73,37.82,130744.0,37.94,37.94,37.73,37.82,130744.0
2017-05-19 09:35:00,37.83,37.89,37.82,37.87,10080.0,37.83,37.89,37.82,37.87,10080.0
2017-05-19 09:40:00,37.85,37.88,37.81,37.83,32150.0,37.85,37.88,37.81,37.83,32150.0
2017-05-19 09:45:00,37.84,37.87,37.81,37.84,41696.0,37.84,37.87,37.81,37.84,41696.0
2017-05-19 09:50:00,37.85,37.92,37.85,37.9,20084.0,37.85,37.92,37.85,37.9,20084.0
2017-05-19 09:55:00,37.95,38.04,37.94,38.04,13402.0,37.95,38.04,37.94,38.04,13402.0
2017-05-19 10:00:00,38.02,38.02,37.89,37.89,11600.0,38.02,38.02,37.89,37.89,11600.0
2017-05-19 10:05:00,37.88,37.93,37.88,37.9,8248.0,37.88,37.93,37.88,37.9,8248.0
2017-05-19 10:10:00,37.9,38.02,37.9,38.02,20014.0,37.9,38.02,37.9,38.02,20014.0
2017-05-19 10:15:00,38.02,38.02,37.97,37.99,6722.0,38.02,38.02,37.97,37.99,6722.0
2017-05-19 10:20:00,37.98,37.98,37.92,37.94,13282.0,37.98,37.98,37.92,37.94,13282.0
2017-05-19 10:25:00,37.95,38.07,37.95,38.06,9528.0,37.95,38.07,37.95,38.06,9528.0
2017-05-19 10:30:00,38.05,38.05,37.99,38.02,22844.0,38.05,38.05,37.99,38.02,22844.0
2017-05-19 10:35:00,38.01,38.02,37.98,37.98,15042.0,38.01,38.02,37.98,37.98,15042.0
2017-05-19 10:40:00,37.98,37.98,37.88,37.88,8800.0,37.98,37.98,37.88,37.88,8800.0
2017-05-19 10:45:00,37.9,37.94,37.89,37.89,12200.0,37.9,37.94,37.89,37.89,12200.0
2017-05-19 10:50:00,37.9,37.99,37.9,37.99,13820.0,37.9,37.99,37.9,37.99,13820.0
2017-05-19 10:55:00,38.01,38.13,37.99,38.13,109334.0,38.01,38.13,37.99,38.13,109334.0
2017-05-19 11:00:00,38.14,38.15,38.07,38.1,9912.0,38.14,38.15,38.07,38.1,9912.0
2017-05-19 11:05:00,38.12,38.14,38.1,38.11,18300.0,38.12,38.14,38.1,38.11,18300.0
2017-05-19 11:10:00,38.1,38.12,38.07,38.09,21338.0,38.1,38.12,38.07,38.09,21338.0
2017-05-19 11:15:00,38.1,38.13,38.05,38.05,12044.0,38.1,38.13,38.05,38.05,12044.0
2017-05-19 11:20:00,38.06,38.11,38.06,38.11,16042.0,38.06,38.11,38.06,38.11,16042.0
2017-05-19 11:25:00,38.11,38.11,38.08,38.08,5732.0,38.11,38.11,38.08,38.08,5732.0
2017-05-19 11:30:00,38.09,38.1,38.05,38.1,27116.0,38.09,38.1,38.05,38.1,27116.0
2017-05-19 11:35:00,38.11,38.13,38.1,38.12,5230.0,38.11,38.13,38.1,38.12,5230.0
2017-05-19 11:40:00,38.12,38.13,38.07,38.12,14736.0,38.12,38.13,38.07,38.12,14736.0
2017-05-19 11:45:00,38.11,38.15,38.1,38.14,19202.0,38.11,38.15,38.1,38.14,19202.0
2017-05-19 11:50:00,38.13,38.19,38.13,38.18,16102.0,38.13,38.19,38.13,38.18,16102.0
2017-05-19 11:55:00,38.18,38.23,38.17,38.22,14954.0,38.18,38.23,38.17,38.22,14954.0
2017-05-19 12:00:00,38.23,38.24,38.22,38.22,10068.0,38.23,38.24,38.22,38.22,10068.0
2017-05-19 12:05:00,38.23,38.23,38.18,38.2,21104.0,38.23,38.23,38.18,38.2,21104.0
2017-05-19 12:10:00,38.19,38.22,38.17,38.2,16968.0,38.19,38.22,38.17,38.2,16968.0
2017-05-19 12:15:00,38.19,38.2,38.15,38.19,11284.0,38.19,38.2,38.15,38.19,11284.0
2017-05-19 12:20:00,38.2,38.2,38.18,38.18,7374.0,38.2,38.2,38.18,38.18,7374.0
2017-05-19 12:25:00,38.18,38.21,38.18,38.21,3680.0,38.18,38.21,38.18,38.21,3680.0
2017-05-19 12:30:00,38.21,38.22,38.2,38.21,11600.0,38.21,38.22,38.2,38.21,11600.0
2017-05-19 12:35:00,38.21,38.22,38.2,38.2,11108.0,38.21,38.22,38.2,38.2,11108.0
2017-05-19 12:40:00,38.2,38.22,38.2,38.21,4956.0,38.2,38.22,38.2,38.21,4956.0
2017-05-19 12:45:00,38.2,38.2,38.18,38.18,10280.0,38.2,38.2,38.18,38.18,10280.0
2017-05-19 12:50:00,38.19,38.22,38.18,38.21,13490.0,38.19,38.22,38.18,38.21,13490.0
2017-05-19 12:55:00,38.21,38.22,38.19,38.19,19128.0,38.21,38.22,38.19,38.19,19128.0
2017-05-19 13:00:00,38.18,38.19,38.17,38.18,10100.0,38.18,38.19,38.17,38.18,10100.0
2017-05-19 13:05:00,38.17,38.17,38.14,38.17,10600.0,38.17,38.17,38.14,38.17,10600.0
2017-05-19 13:10:00,38.16,38.17,38.14,38.15,27356.0,38.16,38.17,38.14,38.15,27356.0
2017-05-19 13:15:00,38.15,38.21,38.15,38.21,12356.0,38.15,38.21,38.15,38.21,12356.0
2017-05-19 13:20:00,38.22,38.22,38.2,38.21,19586.0,38.22,38.22,38.2,38.21,19586.0
2017-05-19 13:25:00,38.21,38.23,38.21,38.21,16858.0,38.21,38.23,38.21,38.21,16858.0
2017-05-19 13:30:00,38.21,38.22,38.18,38.19,21366.0,38.21,38.22,38.18,38.19,21366.0
2017-05-19 13:35:00,38.19,38.2,38.18,38.19,14230.0,38.19,38.2,38.18,38.19,14230.0
2017-05-19 13:40:00,38.18,38.21,38.18,38.2,10716.0,38.18,38.21,38.18,38.2,10716.0
2017-05-19 13:45:00,38.2,38.2,38.18,38.18,14866.0,38.2,38.2,38.18,38.18,14866.0
2017-05-19 13:50:00,38.19,38.2,38.17,38.17,10070.0,38.19,38.2,38.17,38.17,10070.0
2017-05-19 13:55:00,38.17,38.18,38.15,38.16,19374.0,38.17,38.18,38.15,38.16,19374.0
2017-05-19 14:00:00,38.16,38.2,38.15,38.17,18524.0,38.16,38.2,38.15,38.17,18524.0
2017-05-19 14:05:00,38.16,38.19,38.16,38.16,16718.0,38.16,38.19,38.16,38.16,16718.0
2017-05-19 14:10:00,38.15,38.18,38.15,38.17,5800.0,38.15,38.18,38.15,38.17,5800.0
2017-05-19 14:15:00,38.18,38.19,38.17,38.19,7192.0,38.18,38.19,38.17,38.19,7192.0
2017-05-19 14:20:00,38.18,38.18,38.15,38.15,14506.0,38.18,38.18,38.15,38.15,14506.0
2017-05-19 14:25:00,38.15,38.18,38.15,38.16,12002.0,38.15,38.18,38.15,38.16,12002.0
2017-05-19 14:30:00,38.15,38.2,38.15,38.16,33796.0,38.15,38.2,38.15,38.16,33796.0
2017-05-19 14:35:00,38.15,38.16,38.13,38.16,10964.0,38.15,38.16,38.13,38.16,10964.0
2017-05-19 14:40:00,38.15,38.18,38.14,38.17,13028.0,38.15,38.18,38.14,38.17,13028.0
2017-05-19 14:45:00,38.17,38.17,38.12,38.15,20540.0,38.17,38.17,38.12,38.15,20540.0
2017-05-19 14:50:00,38.13,38.16,38.11,38.13,16690.0,38.13,38.16,38.11,38.13,16690.0
2017-05-19 14:55:00,38.13,38.13,38.05,38.07,32230.0,38.13,38.13,38.05,38.07,32230.0
2017-05-19 15:00:00,38.07,38.07,38.02,38.02,16266.0,38.07,38.07,38.02,38.02,16266.0
2017-05-19 15:05:00,38.02,38.02,37.83,37.84,101726.0,38.02,38.02,37.83,37.84,101726.0
2017-05-19 15:10:00,37.84,37.88,37.78,37.84,58418.0,37.84,37.88,37.78,37.84,58418.0
2017-05-19 15:15:00,37.85,37.87,37.84,37.85,18130.0,37.85,37.87,37.84,37.85,18130.0
2017-05-19 15:20:00,37.85,37.85,37.65,37.67,144024.0,37.85,37.85,37.65,37.67,144024.0
2017-05-19 15:25:00,37.68,37.69,37.6,37.6,127190.0,37.68,37.69,37.6,37.6,127190.0
2017-05-19 15:30:00,37.63,37.65,37.58,37.63,81768.0,37.63,37.65,37.58,37.63,81768.0
2017-05-19 15:35:00,37.63,37.63,37.57,37.6,147324.0,37.63,37.63,37.57,37.6,147324.0
2017-05-19 15:40:00,37.6,37.65,37.52,37.54,82664.0,37.6,37.65,37.52,37.54,82664.0
2017-05-19 15:45:00,37.52,37.6,37.52,37.55,156422.0,37.52,37.6,37.52,37.55,156422.0
2017-05-19 15:50:00,37.55,37.59,37.51,37.52,137980.0,37.55,37.59,37.51,37.52,137980.0
2017-05-19 15:55:00,37.52,37.54,37.49,37.54,260778.0,37.52,37.54,37.49,37.54,260778.0
2017-05-22 09:30:00,36.75,36.99,36.41,36.66,160144.0,36.75,36.99,36.41,36.66,160144.0
2017-05-22 09:35:00,36.68,36.79,36.51,36.79,124078.0,36.68,36.79,36.51,36.79,124078.0
2017-05-22 09:40:00,36.77,36.91,36.69,36.83,51142.0,36.77,36.91,36.69,36.83,51142.0
2017-05-22 09:45:00,36.77,36.85,36.69,36.81,75222.0,36.77,36.85,36.69,36.81,75222.0
2017-05-22 09:50:00,36.81,36.99,36.81,36.99,41718.0,36.81,36.99,36.81,36.99,41718.0
2017-05-22 09:55:00,36.99,37.04,36.9,36.93,75824.0,36.99,37.04,36.9,36.93,75824.0
2017-05-22 10:00:00,36.94,37.0,36.89,37.0,42748.0,36.94,37.0,36.89,37.0,42748.0
2017-05-22 10:05:00,36.97,37.01,36.93,36.96,51990.0,36.97,37.01,36.93,36.96,51990.0
2017-05-22 10:10:00,36.95,36.96,36.85,36.85,81940.0,36.95,36.96,36.85,36.85,81940.0
2017-05-22 10:15:00,36.85,36.94,36.83,36.92,60630.0,36.85,36.94,36.83,36.92,60630.0
2017-05-22 10:20:00,36.92,36.99,36.88,36.88,44096.0,36.92,36.99,36.88,36.88,44096.0
2017-05-22 10:25:00,36.88,36.9,36.84,36.89,44382.0,36.88,36.9,36.84,36.89,44382.0
2017-05-22 10:30:00,36.91,36.91,36.84,36.9,32748.0,36.91,36.91,36.84,36.9,32748.0
2017-05-22 10:35:00,36.92,37.02,36.91,37.01,104616.0,36.92,37.02,36.91,37.01,104616.0
2017-05-22 10:40:00,37.01,37.06,36.95,37.05,86554.0,37.01,37.06,36.95,37.05,86554.0
2017-05-22 10:45:00,37.04,37.08,36.91,36.93,47548.0,37.04,37.08,36.91,36.93,47548.0
2017-05-22 10:50:00,36.95,37.0,36.92,36.99,23022.0,36.95,37.0,36.92,36.99,23022.0
2017-05-22 10:55:00,36.99,37.0,36.93,36.93,37260.0,36.99,37.0,36.93,36.93,37260.0
2017-05-22 11:00:00,36.94,37.02,36.93,37.02,37830.0,36.94,37.02,36.93,37.02,37830.0
2017-05-22 11:05:00,37.03,37.12,37.02,37.1,36420.0,37.03,37.12,37.02,37.1,36420.0
2017-05-22 11:10:00,37.12,37.18,37.08,37.14,31262.0,37.12,37.18,37.08,37.14,31262.0
2017-05-22 11:15:00,37.14,37.14,37.05,37.09,54780.0,37.14,37.14,37.05,37.09,54780.0
2017-05-22 11:20:00,37.09,37.1,36.95,36.95,39520.0,37.09,37.1,36.95,36.95,39520.0
2017-05-22 11:25:00,36.96,37.01,36.96,37.0,21904.0,36.96,37.01,36.96,37.0,21904.0
2017-05-22 11:30:00,37.0,37.05,36.95,36.98,29644.0,37.0,37.05,36.95,36.98,29644.0
2017-05-22 11:35:00,36.96,36.98,36.93,36.97,27946.0,36.96,36.98,36.93,36.97,27946.0
2017-05-22 11:40:00,36.95,36.99,36.94,36.95,25158.0,36.95,36.99,36.94,36.95,25158.0
2017-05-22 11:45:00,36.95,36.96,36.91,36.91,24720.0,36.95,36.96,36.91,36.91,24720.0
2017-05-22 11:50:00,36.91,36.96,36.88,36.94,33176.0,36.91,36.96,36.88,36.94,33176.0
2017-05-22 11:55:00,36.93,36.96,36.88,36.9,30198.0,36.93,36.96,36.88,36.9,30198.0
2017-05-22 12:00:00,36.9,36.96,36.88,36.96,32064.0,36.9,36.96,36.88,36.96,32064.0
2017-05-22 12:05:00,36.96,36.97,36.93,36.95,21766.0,36.96,36.97,36.93,36.95,21766.0
2017-05-22 12:10:00,36.96,36.97,36.94,36.96,20258.0,36.96,36.97,36.94,36.96,20258.0
2017-05-22 12:15:00,36.96,36.99,36.95,36.96,17026.0,36.96,36.99,36.95,36.96,17026.0
2017-05-22 12:20:00,36.95,36.95,36.94,36.94,9168.0,36.95,36.95,36.94,36.94,9168.0
2017-05-22 12:25:00,36.94,36.96,36.93,36.93,21152.0,36.94,36.96,36.93,36.93,21152.0
2017-05-22 12:30:00,36.93,36.93,36.87,36.87,99640.0,36.93,36.93,36.87,36.87,99640.0
2017-05-22 12:35:00,36.88,36.89,36.85,36.88,66044.0,36.88,36.89,36.85,36.88,66044.0
2017-05-22 12:40:00,36.88,36.88,36.83,36.85,21470.0,36.88,36.88,36.83,36.85,21470.0
2017-05-22 12:45:00,36.84,36.84,36.8,36.81,29176.0,36.84,36.84,36.8,36.81,29176.0
2017-05-22 12:50:00,36.81,36.83,36.77,36.81,26812.0,36.81,36.83,36.77,36.81,26812.0
2017-05-22 12:55:00,36.79,36.8,36.73,36.75,34218.0,36.79,36.8,36.73,36.75,34218.0
2017-05-22 13:00:00,36.75,36.82,36.74,36.81,19674.0,36.75,36.82,36.74,36.81,19674.0
2017-05-22 13:05:00,36.82,36.88,36.82,36.88,24926.0,36.82,36.88,36.82,36.88,24926.0
2017-05-22 13:10:00,36.88,36.89,36.86,36.86,11660.0,36.88,36.89,36.86,36.86,11660.0
2017-05-22 13:15:00,36.87,36.88,36.84,36.85,15700.0,36.87,36.88,36.84,36.85,15700.0
2017-05-22 13:20:00,36.85,36.88,36.83,36.87,18898.0,36.85,36.88,36.83,36.87,18898.0
2017-05-22 13:25:00,36.88,36.88,36.85,36.85,26096.0,36.88,36.88,36.85,36.85,26096.0
2017-05-22 13:30:00,36.84,36.85,36.8,36.81,20996.0,36.84,36.85,36.8,36.81,20996.0
2017-05-22 13:35:00,36.81,36.82,36.78,36.82,16106.0,36.81,36.82,36.78,36.82,16106.0
2017-05-22 13:40:00,36.82,36.84,36.81,36.81,22812.0,36.82,36.84,36.81,36.81,22812.0
2017-05-22 13:45:00,36.81,36.82,36.8,36.81,19812.0,36.81,36.82,36.8,36.81,19812.0
2017-05-22 13:50:00,36.8,36.81,36.79,36.79,20092.0,36.8,36.81,36.79,36.79,20092.0
2017-05-22 13:55:00,36.79,36.8,36.77,36.77,19390.0,36.79,36.8,36.77,36.77,19390.0
2017-05-22 14:00:00,36.77,36.8,36.74,36.79,25972.0,36.77,36.8,36.74,36.79,25972.0
2017-05-22 14:05:00,36.79,36.86,36.77,36.85,42836.0,36.79,36.86,36.77,36.85,42836.0
2017-05-22 14:10:00,36.85,36.87,36.83,36.84,31160.0,36.85,36.87,36.83,36.84,31160.0
2017-05-22 14:15:00,36.84,36.85,36.83,36.84,20198.0,36.84,36.85,36.83,36.84,20198.0
2017-05-22 14:20:00,36.84,36.84,36.8,36.83,24454.0,36.84,36.84,36.8,36.83,24454.0
2017-05-22 14:25:00,36.83,36.84,36.83,36.83,28070.0,36.83,36.84,36.83,36.83,28070.0
2017-05-22 14:30:00,36.83,36.92,36.83,36.92,62378.0,36.83,36.92,36.83,36.92,62378.0
2017-05-22 14:35:00,36.9,36.91,36.87,36.88,23074.0,36.9,36.91,36.87,36.88,23074.0
2017-05-22 14:40:00,36.87,36.87,36.85,36.85,18492.0,36.87,36.87,36.85,36.85,18492.0
2017-05-22 14:45:00,36.85,36.86,36.81,36.82,17008.0,36.85,36.86,36.81,36.82,17008.0
2017-05-22 14:50:00,36.83,36.87,36.83,36.85,17168.0,36.83,36.87,36.83,36.85,17168.0
2017-05-22 14:55:00,36.85,36.86,36.82,36.84,20092.0,36.85,36.86,36.82,36.84,20092.0
2017-05-22 15:00:00,36.84,36.88,36.84,36.88,23960.0,36.84,36.88,36.84,36.88,23960.0
2017-05-22 15:05:00,36.89,36.93,36.89,36.93,35782.0,36.89,36.93,36.89,36.93,35782.0
2017-05-22 15:10:00,36.92,36.93,36.91,36.92,55020.0,36.92,36.93,36.91,36.92,55020.0
2017-05-22 15:15:00,36.93,36.96,36.92,36.92,28492.0,36.93,36.96,36.92,36.92,28492.0
2017-05-22 15:20:00,36.92,36.92,36.9,36.9,28810.0,36.92,36.92,36.9,36.9,28810.0
2017-05-22 15:25:00,36.9,36.91,36.88,36.9,24960.0,36.9,36.91,36.88,36.9,24960.0
2017-05-22 15:30:00,36.91,36.96,36.9,36.96,29446.0,36.91,36.96,36.9,36.96,29446.0
2017-05-22 15:35:00,36.96,37.04,36.96,37.03,104570.0,36.96,37.04,36.96,37.03,104570.0
2017-05-22 15:40:00,37.04,37.08,37.04,37.08,51322.0,37.04,37.08,37.04,37.08,51322.0
2017-05-22 15:45:00,37.08,37.09,37.01,37.03,92366.0,37.08,37.09,37.01,37.03,92366.0
2017-05-22 15:50:00,37.04,37.06,37.01,37.02,97900.0,37.04,37.06,37.01,37.02,97900.0
2017-05-22 15:55:00,37.02,37.05,36.99,37.01,169910.0,37.02,37.05,36.99,37.01,169910.0
2017-05-23 09:30:00,37.07,37.29,37.07,37.27,57470.0,37.07,37.29,37.07,37.27,57470.0
2017-05-23 09:35:00,37.25,37.32,37.24,37.29,14100.0,37.25,37.32,37.24,37.29,14100.0
2017-05-23 09:40:00,37.29,37.38,37.28,37.33,21670.0,37.29,37.38,37.28,37.33,21670.0
2017-05-23 09:45:00,37.33,37.33,37.27,37.33,12572.0,37.33,37.33,37.27,37.33,12572.0
2017-05-23 09:50:00,37.32,37.32,37.13,37.13,52216.0,37.32,37.32,37.13,37.13,52216.0
2017-05-23 09:55:00,37.14,37.14,36.94,36.94,17092.0,37.14,37.14,36.94,36.94,17092.0
2017-05-23 10:00:00,36.94,37.07,36.94,37.06,112334.0,36.94,37.07,36.94,37.06,112334.0
2017-05-23 10:05:00,37.07,37.21,37.07,37.21,14600.0,37.07,37.21,37.07,37.21,14600.0
2017-05-23 10:10:00,37.21,37.21,37.13,37.13,19800.0,37.21,37.21,37.13,37.13,19800.0
2017-05-23 10:15:00,37.13,37.15,37.05,37.11,46218.0,37.13,37.15,37.05,37.11,46218.0
2017-05-23 10:20:00,37.13,37.13,37.1,37.1,6200.0,37.13,37.13,37.1,37.1,6200.0
2017-05-23 10:25:00,37.09,37.1,37.05,37.1,10488.0,37.09,37.1,37.05,37.1,10488.0
2017-05-23 10:30:00,37.1,37.1,37.01,37.02,8912.0,37.1,37.1,37.01,37.02,8912.0
2017-05-23 10:35:00,37.03,37.08,37.02,37.08,44244.0,37.03,37.08,37.02,37.08,44244.0
2017-05-23 10:40:00,37.08,37.09,37.06,37.06,39380.0,37.08,37.09,37.06,37.06,39380.0
2017-05-23 10:45:00,37.06,37.06,37.0,37.01,13100.0,37.06,37.06,37.0,37.01,13100.0
2017-05-23 10:50:00,37.02,37.02,36.93,36.94,46016.0,37.02,37.02,36.93,36.94,46016.0
2017-05-23 10:55:00,36.94,36.94,36.87,36.87,73606.0,36.94,36.94,36.87,36.87,73606.0
2017-05-23 11:00:00,36.87,36.95,36.83,36.92,141684.0,36.87,36.95,36.83,36.92,141684.0
2017-05-23 11:05:00,36.92,36.98,36.88,36.98,21150.0,36.92,36.98,36.88,36.98,21150.0
2017-05-23 11:10:00,36.98,36.99,36.95,36.99,6766.0,36.98,36.99,36.95,36.99,6766.0
2017-05-23 11:15:00,36.98,36.98,36.9,36.91,22616.0,36.98,36.98,36.9,36.91,22616.0
2017-05-23 11:20:00,36.89,36.91,36.86,36.9,11564.0,36.89,36.91,36.86,36.9,11564.0
2017-05-23 11:25:00,36.91,36.92,36.89,36.9,49842.0,36.91,36.92,36.89,36.9,49842.0
2017-05-23 11:30:00,36.91,37.02,36.91,37.02,10598.0,36.91,37.02,36.91,37.02,10598.0
2017-05-23 11:35:00,37.02,37.02,37.0,37.01,30282.0,37.02,37.02,37.0,37.01,30282.0
2017-05-23 11:40:00,37.01,37.02,36.98,36.99,48670.0,37.01,37.02,36.98,36.99,48670.0
2017-05-23 11:45:00,37.0,37.02,36.99,36.99,26004.0,37.0,37.02,36.99,36.99,26004.0
2017-05-23 11:50:00,36.99,37.01,36.98,36.99,33574.0,36.99,37.01,36.98,36.99,33574.0
2017-05-23 11:55:00,36.99,37.02,36.99,37.01,21834.0,36.99,37.02,36.99,37.01,21834.0
2017-05-23 12:00:00,37.0,37.02,36.99,37.02,27324.0,37.0,37.02,36.99,37.02,27324.0
2017-05-23 12:05:00,37.02,37.03,37.0,37.02,27734.0,37.02,37.03,37.0,37.02,27734.0
2017-05-23 12:10:00,37.02,37.02,36.99,36.99,5800.0,37.02,37.02,36.99,36.99,5800.0
2017-05-23 12:15:00,36.99,36.99,36.97,36.97,7752.0,36.99,36.99,36.97,36.97,7752.0
2017-05-23 12:20:00,36.96,37.04,36.96,37.03,13442.0,36.96,37.04,36.96,37.03,13442.0
2017-05-23 12:25:00,37.04,37.05,37.01,37.02,11800.0,37.04,37.05,37.01,37.02,11800.0
2017-05-23 12:30:00,37.02,37.05,37.01,37.04,7800.0,37.02,37.05,37.01,37.04,7800.0
2017-05-23 12:35:00,37.05,37.08,37.02,37.02,17800.0,37.05,37.08,37.02,37.02,17800.0
2017-05-23 12:40:00,37.02,37.03,37.01,37.01,5760.0,37.02,37.03,37.01,37.01,5760.0
2017-05-23 12:45:00,36.99,36.99,36.97,36.98,8000.0,36.99,36.99,36.97,36.98,8000.0
2017-05-23 12:50:00,36.98,36.99,36.92,36.93,8154.0,36.98,36.99,36.92,36.93,8154.0
2017-05-23 12:55:00,36.92,36.94,36.92,36.94,3600.0,36.92,36.94,36.92,36.94,3600.0
2017-05-23 13:00:00,36.94,36.96,36.92,36.94,8252.0,36.94,36.96,36.92,36.94,8252.0
2017-05-23 13:05:00,36.92,36.92,36.9,36.92,9330.0,36.92,36.92,36.9,36.92,9330.0
2017-05-23 13:10:00,36.92,36.93,36.9,36.9,12440.0,36.92,36.93,36.9,36.9,12440.0
2017-05-23 13:15:00,36.91,36.93,36.9,36.9,3400.0,36.91,36.93,36.9,36.9,3400.0
2017-05-23 13:20:00,36.9,36.94,36.88,36.91,7670.0,36.9,36.94,36.88,36.91,7670.0
2017-05-23 13:25:00,36.91,36.95,36.91,36.95,13476.0,36.91,36.95,36.91,36.95,13476.0
2017-05-23 13:30:00,36.94,36.94,36.9,36.9,9800.0,36.94,36.94,36.9,36.9,9800.0
2017-05-23 13:35:00,36.89,36.9,36.87,36.88,5000.0,36.89,36.9,36.87,36.88,5000.0
2017-05-23 13:40:00,36.88,36.9,36.87,36.88,16000.0,36.88,36.9,36.87,36.88,16000.0
2017-05-23 13:45:00,36.88,36.96,36.88,36.94,10600.0,36.88,36.96,36.88,36.94,10600.0
2017-05-23 13:50:00,36.95,36.98,36.93,36.94,23134.0,36.95,36.98,36.93,36.94,23134.0
2017-05-23 13:55:00,36.94,36.99,36.93,36.99,17028.0,36.94,36.99,36.93,36.99,17028.0
2017-05-23 14:00:00,37.0,37.01,36.99,37.0,24006.0,37.0,37.01,36.99,37.0,24006.0
2017-05-23 14:05:00,36.99,37.0,36.99,36.99,36436.0,36.99,37.0,36.99,36.99,36436.0
2017-05-23 14:10:00,36.99,37.02,36.99,37.0,17902.0,36.99,37.02,36.99,37.0,17902.0
2017-05-23 14:15:00,37.0,37.01,36.99,37.0,17652.0,37.0,37.01,36.99,37.0,17652.0
2017-05-23 14:20:00,36.99,37.01,36.97,36.99,35838.0,36.99,37.01,36.97,36.99,35838.0
2017-05-23 14:25:00,36.99,37.01,36.97,36.97,16358.0,36.99,37.01,36.97,36.97,16358.0
2017-05-23 14:30:00,36.98,36.99,36.96,36.97,11258.0,36.98,36.99,36.96,36.97,11258.0
2017-05-23 14:35:00,36.96,36.99,36.95,36.99,15400.0,36.96,36.99,36.95,36.99,15400.0
2017-05-23 14:40:00,36.99,37.02,36.98,37.01,41450.0,36.99,37.02,36.98,37.01,41450.0
2017-05-23 14:45:00,37.02,37.03,37.0,37.02,38576.0,37.02,37.03,37.0,37.02,38576.0
2017-05-23 14:50:00,37.02,37.02,36.99,36.99,10950.0,37.02,37.02,36.99,36.99,10950.0
2017-05-23 14:55:00,36.99,36.99,36.95,36.97,18344.0,36.99,36.99,36.95,36.97,18344.0
2017-05-23 15:00:00,36.97,36.97,36.95,36.96,13100.0,36.97,36.97,36.95,36.96,13100.0
2017-05-23 15:05:00,36.97,36.99,36.95,36.98,10644.0,36.97,36.99,36.95,36.98,10644.0
2017-05-23 15:10:00,36.98,36.98,36.96,36.98,15332.0,36.98,36.98,36.96,36.98,15332.0
2017-05-23 15:15:00,36.98,36.98,36.94,36.94,13600.0,36.98,36.98,36.94,36.94,13600.0
2017-05-23 15:20:00,36.94,36.97,36.93,36.95,42740.0,36.94,36.97,36.93,36.95,42740.0
2017-05-23 15:25:00,36.95,36.98,36.94,36.94,38782.0,36.95,36.98,36.94,36.94,38782.0
2017-05-23 15:30:00,36.94,36.98,36.93,36.96,39024.0,36.94,36.98,36.93,36.96,39024.0
2017-05-23 15:35:00,36.96,36.97,36.95,36.96,67100.0,36.96,36.97,36.95,36.96,67100.0
2017-05-23 15:40:00,36.96,36.99,36.96,36.98,82566.0,36.96,36.99,36.96,36.98,82566.0
2017-05-23 15:45:00,36.97,37.02,36.97,37.01,83782.0,36.97,37.02,36.97,37.01,83782.0
2017-05-23 15:50:00,37.01,37.01,36.98,36.99,90020.0,37.01,37.01,36.98,36.99,90020.0
2017-05-23 15:55:00,36.99,37.01,36.98,36.99,145984.0,36.99,37.01,36.98,36.99,145984.0
2017-05-24 09:30:00,37.12,37.18,36.99,37.09,39464.0,37.12,37.18,36.99,37.09,39464.0
2017-05-24 09:35:00,37.09,37.11,36.99,37.04,76102.0,37.09,37.11,36.99,37.04,76102.0
2017-05-24 09:40:00,37.02,37.05,36.97,37.0,27332.0,37.02,37.05,36.97,37.0,27332.0
2017-05-24 09:45:00,36.99,37.04,36.99,36.99,15498.0,36.99,37.04,36.99,36.99,15498.0
2017-05-24 09:50:00,37.02,37.03,37.0,37.02,3202.0,37.02,37.03,37.0,37.02,3202.0
2017-05-24 09:55:00,37.01,37.01,36.96,36.97,41800.0,37.01,37.01,36.96,36.97,41800.0
2017-05-24 10:00:00,36.98,37.06,36.95,36.95,45518.0,36.98,37.06,36.95,36.95,45518.0
2017-05-24 10:05:00,36.95,37.02,36.95,37.01,5390.0,36.95,37.02,36.95,37.01,5390.0
2017-05-24 10:10:00,37.02,37.15,37.02,37.15,10794.0,37.02,37.15,37.02,37.15,10794.0
2017-05-24 10:15:00,37.15,37.18,37.08,37.13,15618.0,37.15,37.18,37.08,37.13,15618.0
2017-05-24 10:20:00,37.12,37.19,37.12,37.19,3422.0,37.12,37.19,37.12,37.19,3422.0
2017-05-24 10:25:00,37.18,37.2,37.11,37.13,8600.0,37.18,37.2,37.11,37.13,8600.0
2017-05-24 10:30:00,37.17,37.2,37.13,37.13,7728.0,37.17,37.2,37.13,37.13,7728.0
2017-05-24 10:35:00,37.12,37.15,37.11,37.13,15420.0,37.12,37.15,37.11,37.13,15420.0
2017-05-24 10:40:00,37.13,37.14,37.09,37.1,27562.0,37.13,37.14,37.09,37.1,27562.0
2017-05-24 10:45:00,37.09,37.13,37.08,37.1,28870.0,37.09,37.13,37.08,37.1,28870.0
2017-05-24 10:50:00,37.1,37.14,37.07,37.12,139282.0,37.1,37.14,37.07,37.12,139282.0
2017-05-24 10:55:00,37.12,37.16,37.12,37.16,24588.0,37.12,37.16,37.12,37.16,24588.0
2017-05-24 11:00:00,37.16,37.16,37.13,37.13,11744.0,37.16,37.16,37.13,37.13,11744.0
2017-05-24 11:05:00,37.13,37.16,37.13,37.15,5200.0,37.13,37.16,37.13,37.15,5200.0
2017-05-24 11:10:00,37.15,37.17,37.12,37.13,32002.0,37.15,37.17,37.12,37.13,32002.0
2017-05-24 11:15:00,37.16,37.19,37.13,37.15,15020.0,37.16,37.19,37.13,37.15,15020.0
2017-05-24 11:20:00,37.17,37.19,37.13,37.15,41800.0,37.17,37.19,37.13,37.15,41800.0
2017-05-24 11:25:00,37.15,37.21,37.14,37.16,52006.0,37.15,37.21,37.14,37.16,52006.0
2017-05-24 11:30:00,37.17,37.24,37.17,37.22,25930.0,37.17,37.24,37.17,37.22,25930.0
2017-05-24 11:35:00,37.24,37.3,37.23,37.25,24480.0,37.24,37.3,37.23,37.25,24480.0
2017-05-24 11:40:00,37.24,37.33,37.21,37.31,27134.0,37.24,37.33,37.21,37.31,27134.0
2017-05-24 11:45:00,37.3,37.34,37.28,37.34,24740.0,37.3,37.34,37.28,37.34,24740.0
2017-05-24 11:50:00,37.34,37.35,37.19,37.22,21308.0,37.34,37.35,37.19,37.22,21308.0
2017-05-24 11:55:00,37.23,37.23,37.2,37.21,6598.0,37.23,37.23,37.2,37.21,6598.0
2017-05-24 12:00:00,37.2,37.23,37.2,37.21,7524.0,37.2,37.23,37.2,37.21,7524.0
2017-05-24 12:05:00,37.22,37.23,37.21,37.22,10346.0,37.22,37.23,37.21,37.22,10346.0
2017-05-24 12:10:00,37.22,37.23,37.21,37.21,12000.0,37.22,37.23,37.21,37.21,12000.0
2017-05-24 12:15:00,37.21,37.22,37.2,37.21,7420.0,37.21,37.22,37.2,37.21,7420.0
2017-05-24 12:20:00,37.21,37.23,37.19,37.19,12600.0,37.21,37.23,37.19,37.19,12600.0
2017-05-24 12:25:00,37.19,37.23,37.19,37.22,8462.0,37.19,37.23,37.19,37.22,8462.0
2017-05-24 12:30:00,37.23,37.24,37.21,37.24,32532.0,37.23,37.24,37.21,37.24,32532.0
2017-05-24 12:35:00,37.23,37.3,37.23,37.3,7600.0,37.23,37.3,37.23,37.3,7600.0
2017-05-24 12:40:00,37.29,37.34,37.29,37.33,35100.0,37.29,37.34,37.29,37.33,35100.0
2017-05-24 12:45:00,37.33,37.35,37.29,37.31,16926.0,37.33,37.35,37.29,37.31,16926.0
2017-05-24 12:50:00,37.31,37.38,37.31,37.37,28050.0,37.31,37.38,37.31,37.37,28050.0
2017-05-24 12:55:00,37.37,37.4,37.37,37.4,11810.0,37.37,37.4,37.37,37.4,11810.0
2017-05-24 13:00:00,37.41,37.47,37.4,37.44,19008.0,37.41,37.47,37.4,37.44,19008.0
2017-05-24 13:05:00,37.44,37.46,37.44,37.45,5730.0,37.44,37.46,37.44,37.45,5730.0
2017-05-24 13:10:00,37.45,37.45,37.38,37.42,12200.0,37.45,37.45,37.38,37.42,12200.0
2017-05-24 13:15:00,37.42,37.44,37.4,37.41,18036.0,37.42,37.44,37.4,37.41,18036.0
2017-05-24 13:20:00,37.41,37.43,37.4,37.41,9582.0,37.41,37.43,37.4,37.41,9582.0
2017-05-24 13:25:00,37.42,37.43,37.41,37.42,13680.0,37.42,37.43,37.41,37.42,13680.0
2017-05-24 13:30:00,37.41,37.43,37.38,37.41,43476.0,37.41,37.43,37.38,37.41,43476.0
2017-05-24 13:35:00,37.42,37.51,37.42,37.51,55534.0,37.42,37.51,37.42,37.51,55534.0
2017-05-24 13:40:00,37.52,37.52,37.49,37.5,47548.0,37.52,37.52,37.49,37.5,47548.0
2017-05-24 13:45:00,37.51,37.52,37.49,37.51,13574.0,37.51,37.52,37.49,37.51,13574.0
2017-05-24 13:50:00,37.51,37.52,37.48,37.5,47546.0,37.51,37.52,37.48,37.5,47546.0
2017-05-24 13:55:00,37.51,37.53,37.49,37.52,7900.0,37.51,37.53,37.49,37.52,7900.0
2017-05-24 14:00:00,37.48,37.51,37.47,37.49,41756.0,37.48,37.51,37.47,37.49,41756.0
2017-05-24 14:05:00,37.49,37.5,37.48,37.5,61036.0,37.49,37.5,37.48,37.5,61036.0
2017-05-24 14:10:00,37.5,37.53,37.45,37.45,77848.0,37.5,37.53,37.45,37.45,77848.0
2017-05-24 14:15:00,37.46,37.49,37.46,37.48,21200.0,37.46,37.49,37.46,37.48,21200.0
2017-05-24 14:20:00,37.48,37.5,37.47,37.47,16200.0,37.48,37.5,37.47,37.47,16200.0
2017-05-24 14:25:00,37.47,37.51,37.47,37.48,13378.0,37.47,37.51,37.47,37.48,13378.0
2017-05-24 14:30:00,37.49,37.49,37.47,37.49,5444.0,37.49,37.49,37.47,37.49,5444.0
2017-05-24 14:35:00,37.49,37.55,37.48,37.52,13296.0,37.49,37.55,37.48,37.52,13296.0
2017-05-24 14:40:00,37.52,37.54,37.49,37.5,27286.0,37.52,37.54,37.49,37.5,27286.0
2017-05-24 14:45:00,37.51,37.55,37.5,37.51,20512.0,37.51,37.55,37.5,37.51,20512.0
2017-05-24 14:50:00,37.49,37.53,37.49,37.51,25720.0,37.49,37.53,37.49,37.51,25720.0
2017-05-24 14:55:00,37.5,37.51,37.49,37.49,8256.0,37.5,37.51,37.49,37.49,8256.0
2017-05-24 15:00:00,37.49,37.49,37.43,37.44,14800.0,37.49,37.49,37.43,37.44,14800.0
2017-05-24 15:05:00,37.44,37.45,37.43,37.44,8566.0,37.44,37.45,37.43,37.44,8566.0
2017-05-24 15:10:00,37.44,37.45,37.38,37.42,22706.0,37.44,37.45,37.38,37.42,22706.0
2017-05-24 15:15:00,37.43,37.46,37.43,37.45,16048.0,37.43,37.46,37.43,37.45,16048.0
2017-05-24 15:20:00,37.45,37.45,37.42,37.42,25416.0,37.45,37.45,37.42,37.42,25416.0
2017-05-24 15:25:00,37.42,37.45,37.41,37.43,17642.0,37.42,37.45,37.41,37.43,17642.0
2017-05-24 15:30:00,37.43,37.45,37.43,37.45,9418.0,37.43,37.45,37.43,37.45,9418.0
2017-05-24 15:35:00,37.45,37.45,37.43,37.44,27872.0,37.45,37.45,37.43,37.44,27872.0
2017-05-24 15:40:00,37.44,37.45,37.42,37.44,35330.0,37.44,37.45,37.42,37.44,35330.0
2017-05-24 15:45:00,37.44,37.44,37.42,37.43,34524.0,37.44,37.44,37.42,37.43,34524.0
2017-05-24 15:50:00,37.43,37.44,37.4,37.4,67750.0,37.43,37.44,37.4,37.4,67750.0
2017-05-24 15:55:00,37.4,37.4,37.37,37.38,114702.0,37.4,37.4,37.37,37.38,114702.0
2017-05-25 09:30:00,37.49,37.49,37.31,37.35,37228.0,37.49,37.49,37.31,37.35,37228.0
2017-05-25 09:35:00,37.35,37.52,37.35,37.51,7560.0,37.35,37.52,37.35,37.51,7560.0
2017-05-25 09:40:00,37.52,37.58,37.5,37.52,11602.0,37.52,37.58,37.5,37.52,11602.0
2017-05-25 09:45:00,37.52,37.54,37.47,37.48,23086.0,37.52,37.54,37.47,37.48,23086.0
2017-05-25 09:50:00,37.48,37.51,37.42,37.42,8954.0,37.48,37.51,37.42,37.42,8954.0
2017-05-25 09:55:00,37.45,37.47,37.44,37.45,3704.0,37.45,37.47,37.44,37.45,3704.0
2017-05-25 10:00:00,37.44,37.51,37.43,37.51,3800.0,37.44,37.51,37.43,37.51,3800.0
2017-05-25 10:05:00,37.51,37.51,37.42,37.45,12920.0,37.51,37.51,37.42,37.45,12920.0
2017-05-25 10:10:00,37.44,37.44,37.35,37.38,11206.0,37.44,37.44,37.35,37.38,11206.0
2017-05-25 10:15:00,37.38,37.49,37.37,37.48,27302.0,37.38,37.49,37.37,37.48,27302.0
2017-05-25 10:20:00,37.48,37.5,37.39,37.39,49030.0,37.48,37.5,37.39,37.39,49030.0
2017-05-25 10:25:00,37.41,37.49,37.38,37.47,127102.0,37.41,37.49,37.38,37.47,127102.0
2017-05-25 10:30:00,37.47,37.51,37.42,37.43,23330.0,37.47,37.51,37.42,37.43,23330.0
2017-05-25 10:35:00,37.45,37.46,37.39,37.44,15612.0,37.45,37.46,37.39,37.44,15612.0
2017-05-25 10:40:00,37.45,37.46,37.41,37.45,30800.0,37.45,37.46,37.41,37.45,30800.0
2017-05-25 10:45:00,37.45,37.49,37.45,37.47,72194.0,37.45,37.49,37.45,37.47,72194.0
2017-05-25 10:50:00,37.47,37.49,37.45,37.48,44780.0,37.47,37.49,37.45,37.48,44780.0
2017-05-25 10:55:00,37.48,37.48,37.41,37.41,21446.0,37.48,37.48,37.41,37.41,21446.0
2017-05-25 11:00:00,37.41,37.54,37.41,37.49,133926.0,37.41,37.54,37.41,37.49,133926.0
2017-05-25 11:05:00,37.48,37.52,37.47,37.51,26672.0,37.48,37.52,37.47,37.51,26672.0
2017-05-25 11:10:00,37.52,37.52,37.45,37.45,8916.0,37.52,37.52,37.45,37.45,8916.0
2017-05-25 11:15:00,37.46,37.5,37.46,37.49,24362.0,37.46,37.5,37.46,37.49,24362.0
2017-05-25 11:20:00,37.49,37.49,37.45,37.45,30022.0,37.49,37.49,37.45,37.45,30022.0
2017-05-25 11:25:00,37.45,37.47,37.41,37.41,37796.0,37.45,37.47,37.41,37.41,37796.0
2017-05-25 11:30:00,37.41,37.43,37.38,37.43,35748.0,37.41,37.43,37.38,37.43,35748.0
2017-05-25 11:35:00,37.42,37.43,37.34,37.34,13646.0,37.42,37.43,37.34,37.34,13646.0
2017-05-25 11:40:00,37.34,37.35,37.3,37.3,15198.0,37.34,37.35,37.3,37.3,15198.0
2017-05-25 11:45:00,37.31,37.32,37.27,37.28,88030.0,37.31,37.32,37.27,37.28,88030.0
2017-05-25 11:50:00,37.27,37.38,37.27,37.38,184216.0,37.27,37.38,37.27,37.38,184216.0
2017-05-25 11:55:00,37.41,37.53,37.41,37.52,17192.0,37.41,37.53,37.41,37.52,17192.0
2017-05-25 12:00:00,37.52,37.55,37.51,37.53,20868.0,37.52,37.55,37.51,37.53,20868.0
2017-05-25 12:05:00,37.54,37.54,37.51,37.52,28074.0,37.54,37.54,37.51,37.52,28074.0
2017-05-25 12:10:00,37.52,37.54,37.51,37.53,23908.0,37.52,37.54,37.51,37.53,23908.0
2017-05-25 12:15:00,37.54,37.58,37.51,37.58,38182.0,37.54,37.58,37.51,37.58,38182.0
2017-05-25 12:20:00,37.58,37.63,37.58,37.61,9090.0,37.58,37.63,37.58,37.61,9090.0
2017-05-25 12:25:00,37.61,37.62,37.58,37.6,17082.0,37.61,37.62,37.58,37.6,17082.0
2017-05-25 12:30:00,37.6,37.69,37.6,37.68,10812.0,37.6,37.69,37.6,37.68,10812.0
2017-05-25 12:35:00,37.69,37.73,37.69,37.73,12270.0,37.69,37.73,37.69,37.73,12270.0
2017-05-25 12:40:00,37.73,37.8,37.72,37.77,25198.0,37.73,37.8,37.72,37.77,25198.0
2017-05-25 12:45:00,37.76,37.77,37.74,37.76,14544.0,37.76,37.77,37.74,37.76,14544.0
2017-05-25 12:50:00,37.76,37.79,37.76,37.79,12844.0,37.76,37.79,37.76,37.79,12844.0
2017-05-25 12:55:00,37.78,37.79,37.7,37.71,71108.0,37.78,37.79,37.7,37.71,71108.0
2017-05-25 13:00:00,37.72,37.77,37.72,37.76,15526.0,37.72,37.77,37.72,37.76,15526.0
2017-05-25 13:05:00,37.76,37.77,37.74,37.76,12644.0,37.76,37.77,37.74,37.76,12644.0
2017-05-25 13:10:00,37.76,37.77,37.73,37.76,14648.0,37.76,37.77,37.73,37.76,14648.0
2017-05-25 13:15:00,37.75,37.76,37.68,37.68,18486.0,37.75,37.76,37.68,37.68,18486.0
2017-05-25 13:20:00,37.69,37.73,37.68,37.72,12724.0,37.69,37.73,37.68,37.72,12724.0
2017-05-25 13:25:00,37.72,37.72,37.67,37.67,12800.0,37.72,37.72,37.67,37.67,12800.0
2017-05-25 13:30:00,37.68,37.69,37.66,37.68,17054.0,37.68,37.69,37.66,37.68,17054.0
2017-05-25 13:35:00,37.68,37.7,37.62,37.63,33250.0,37.68,37.7,37.62,37.63,33250.0
2017-05-25 13:40:00,37.63,37.68,37.63,37.68,6578.0,37.63,37.68,37.63,37.68,6578.0
2017-05-25 13:45:00,37.68,37.69,37.63,37.68,12500.0,37.68,37.69,37.63,37.68,12500.0
2017-05-25 13:50:00,37.68,37.7,37.66,37.7,15746.0,37.68,37.7,37.66,37.7,15746.0
2017-05-25 13:55:00,37.69,37.72,37.66,37.71,32646.0,37.69,37.72,37.66,37.71,32646.0
2017-05-25 14:00:00,37.72,37.77,37.71,37.74,35572.0,37.72,37.77,37.71,37.74,35572.0
2017-05-25 14:05:00,37.73,37.74,37.7,37.74,11718.0,37.73,37.74,37.7,37.74,11718.0
2017-05-25 14:10:00,37.74,37.76,37.54,37.76,160030.0,37.74,37.76,37.54,37.76,160030.0
2017-05-25 14:15:00,37.76,37.79,37.74,37.77,16206.0,37.76,37.79,37.74,37.77,16206.0
2017-05-25 14:20:00,37.79,37.81,37.77,37.78,18696.0,37.79,37.81,37.77,37.78,18696.0
2017-05-25 14:25:00,37.78,37.79,37.74,37.76,15096.0,37.78,37.79,37.74,37.76,15096.0
2017-05-25 14:30:00,37.77,37.79,37.76,37.79,16012.0,37.77,37.79,37.76,37.79,16012.0
2017-05-25 14:35:00,37.79,37.82,37.79,37.79,20132.0,37.79,37.82,37.79,37.79,20132.0
2017-05-25 14:40:00,37.8,37.81,37.78,37.79,16042.0,37.8,37.81,37.78,37.79,16042.0
2017-05-25 14:45:00,37.78,37.8,37.77,37.77,15032.0,37.78,37.8,37.77,37.77,15032.0
2017-05-25 14:50:00,37.77,37.79,37.77,37.79,10212.0,37.77,37.79,37.77,37.79,10212.0
2017-05-25 14:55:00,37.79,37.8,37.77,37.77,11218.0,37.79,37.8,37.77,37.77,11218.0
2017-05-25 15:00:00,37.79,37.8,37.74,37.74,12884.0,37.79,37.8,37.74,37.74,12884.0
2017-05-25 15:05:00,37.75,37.77,37.74,37.76,18972.0,37.75,37.77,37.74,37.76,18972.0
2017-05-25 15:10:00,37.76,37.76,37.71,37.71,25624.0,37.76,37.76,37.71,37.71,25624.0
2017-05-25 15:15:00,37.71,37.71,37.65,37.66,41026.0,37.71,37.71,37.65,37.66,41026.0
2017-05-25 15:20:00,37.66,37.66,37.56,37.57,56904.0,37.66,37.66,37.56,37.57,56904.0
2017-05-25 15:25:00,37.58,37.63,37.58,37.63,35166.0,37.58,37.63,37.58,37.63,35166.0
2017-05-25 15:30:00,37.64,37.7,37.64,37.7,32110.0,37.64,37.7,37.64,37.7,32110.0
2017-05-25 15:35:00,37.69,37.7,37.66,37.7,31502.0,37.69,37.7,37.66,37.7,31502.0
2017-05-25 15:40:00,37.7,37.7,37.67,37.68,51354.0,37.7,37.7,37.67,37.68,51354.0
2017-05-25 15:45:00,37.68,37.7,37.61,37.62,98998.0,37.68,37.7,37.61,37.62,98998.0
2017-05-25 15:50:00,37.61,37.63,37.6,37.63,58048.0,37.61,37.63,37.6,37.63,58048.0
2017-05-25 15:55:00,37.62,37.64,37.57,37.61,224148.0,37.62,37.64,37.57,37.61,224148.0
2017-05-26 09:30:00,37.66,37.74,37.52,37.59,34714.0,37.66,37.74,37.52,37.59,34714.0
2017-05-26 09:35:00,37.59,37.66,37.55,37.55,104578.0,37.59,37.66,37.55,37.55,104578.0
2017-05-26 09:40:00,37.54,37.54,37.45,37.46,6400.0,37.54,37.54,37.45,37.46,6400.0
2017-05-26 09:45:00,37.47,37.52,37.43,37.44,23686.0,37.47,37.52,37.43,37.44,23686.0
2017-05-26 09:50:00,37.45,37.46,37.4,37.4,12550.0,37.45,37.46,37.4,37.4,12550.0
2017-05-26 09:55:00,37.38,37.41,37.32,37.32,5600.0,37.38,37.41,37.32,37.32,5600.0
2017-05-26 10:00:00,37.29,37.35,37.27,37.34,15632.0,37.29,37.35,37.27,37.34,15632.0
2017-05-26 10:05:00,37.35,37.38,37.35,37.35,9056.0,37.35,37.38,37.35,37.35,9056.0
2017-05-26 10:10:00,37.34,37.36,37.24,37.35,19102.0,37.34,37.36,37.24,37.35,19102.0
2017-05-26 10:15:00,37.35,37.39,37.32,37.39,3946.0,37.35,37.39,37.32,37.39,3946.0
2017-05-26 10:20:00,37.44,37.47,37.4,37.47,7368.0,37.44,37.47,37.4,37.47,7368.0
2017-05-26 10:25:00,37.44,37.44,37.38,37.38,20060.0,37.44,37.44,37.38,37.38,20060.0
2017-05-26 10:30:00,37.38,37.42,37.35,37.37,22438.0,37.38,37.42,37.35,37.37,22438.0
2017-05-26 10:35:00,37.38,37.4,37.37,37.38,14696.0,37.38,37.4,37.37,37.38,14696.0
2017-05-26 10:40:00,37.38,37.38,37.32,37.37,4790.0,37.38,37.38,37.32,37.37,4790.0
2017-05-26 10:45:00,37.37,37.38,37.31,37.38,11548.0,37.37,37.38,37.31,37.38,11548.0
2017-05-26 10:50:00,37.37,37.37,37.28,37.3,22426.0,37.37,37.37,37.28,37.3,22426.0
2017-05-26 10:55:00,37.29,37.34,37.27,37.27,9400.0,37.29,37.34,37.27,37.27,9400.0
2017-05-26 11:00:00,37.27,37.33,37.26,37.33,10234.0,37.27,37.33,37.26,37.33,10234.0
2017-05-26 11:05:00,37.33,37.33,37.24,37.25,10230.0,37.33,37.33,37.24,37.25,10230.0
2017-05-26 11:10:00,37.25,37.34,37.24,37.3,20200.0,37.25,37.34,37.24,37.3,20200.0
2017-05-26 11:15:00,37.3,37.34,37.29,37.31,5950.0,37.3,37.34,37.29,37.31,5950.0
2017-05-26 11:20:00,37.3,37.33,37.26,37.27,47494.0,37.3,37.33,37.26,37.27,47494.0
2017-05-26 11:25:00,37.27,37.33,37.25,37.33,21216.0,37.27,37.33,37.25,37.33,21216.0
2017-05-26 11:30:00,37.33,37.35,37.31,37.35,12000.0,37.33,37.35,37.31,37.35,12000.0
2017-05-26 11:35:00,37.34,37.35,37.26,37.26,30320.0,37.34,37.35,37.26,37.26,30320.0
2017-05-26 11:40:00,37.27,37.3,37.26,37.27,8068.0,37.27,37.3,37.26,37.27,8068.0
2017-05-26 11:45:00,37.27,37.28,37.24,37.27,13260.0,37.27,37.28,37.24,37.27,13260.0
2017-05-26 11:50:00,37.27,37.28,37.22,37.24,26732.0,37.27,37.28,37.22,37.24,26732.0
2017-05-26 11:55:00,37.26,37.3,37.26,37.27,8000.0,37.26,37.3,37.26,37.27,8000.0
2017-05-26 12:00:00,37.27,37.27,37.24,37.27,3000.0,37.27,37.27,37.24,37.27,3000.0
2017-05-26 12:05:00,37.29,37.3,37.23,37.24,24864.0,37.29,37.3,37.23,37.24,24864.0
2017-05-26 12:10:00,37.24,37.26,37.22,37.24,57830.0,37.24,37.26,37.22,37.24,57830.0
2017-05-26 12:15:00,37.24,37.31,37.24,37.3,13372.0,37.24,37.31,37.24,37.3,13372.0
2017-05-26 12:20:00,37.31,37.31,37.29,37.29,10694.0,37.31,37.31,37.29,37.29,10694.0
2017-05-26 12:25:00,37.29,37.31,37.27,37.28,10196.0,37.29,37.31,37.27,37.28,10196.0
2017-05-26 12:30:00,37.27,37.27,37.23,37.27,14318.0,37.27,37.27,37.23,37.27,14318.0
2017-05-26 12:35:00,37.27,37.27,37.24,37.27,4948.0,37.27,37.27,37.24,37.27,4948.0
2017-05-26 12:40:00,37.26,37.27,37.22,37.22,8474.0,37.26,37.27,37.22,37.22,8474.0
2017-05-26 12:45:00,37.24,37.24,37.2,37.2,5600.0,37.24,37.24,37.2,37.2,5600.0
2017-05-26 12:50:00,37.21,37.21,37.16,37.18,5610.0,37.21,37.21,37.16,37.18,5610.0
2017-05-26 12:55:00,37.19,37.24,37.17,37.24,3200.0,37.19,37.24,37.17,37.24,3200.0
2017-05-26 13:00:00,37.24,37.25,37.22,37.22,4000.0,37.24,37.25,37.22,37.22,4000.0
2017-05-26 13:05:00,37.24,37.28,37.24,37.28,4230.0,37.24,37.28,37.24,37.28,4230.0
2017-05-26 13:10:00,37.28,37.28,37.23,37.25,11980.0,37.28,37.28,37.23,37.25,11980.0
2017-05-26 13:15:00,37.23,37.26,37.22,37.22,4200.0,37.23,37.26,37.22,37.22,4200.0
2017-05-26 13:20:00,37.2,37.25,37.2,37.24,1856.0,37.2,37.25,37.2,37.24,1856.0
2017-05-26 13:25:00,37.27,37.3,37.25,37.25,7408.0,37.27,37.3,37.25,37.25,7408.0
2017-05-26 13:30:00,37.24,37.28,37.24,37.28,4600.0,37.24,37.28,37.24,37.28,4600.0
2017-05-26 13:35:00,37.27,37.28,37.25,37.27,7036.0,37.27,37.28,37.25,37.27,7036.0
2017-05-26 13:40:00,37.29,37.29,37.24,37.25,5802.0,37.29,37.29,37.24,37.25,5802.0
2017-05-26 13:45:00,37.25,37.28,37.24,37.28,800.0,37.25,37.28,37.24,37.28,800.0
2017-05-26 13:50:00,37.27,37.27,37.23,37.24,5054.0,37.27,37.27,37.23,37.24,5054.0
2017-05-26 13:55:00,37.25,37.26,37.22,37.22,8244.0,37.25,37.26,37.22,37.22,8244.0
2017-05-26 14:00:00,37.23,37.23,37.17,37.17,16896.0,37.23,37.23,37.17,37.17,16896.0
2017-05-26 14:05:00,37.18,37.21,37.17,37.18,19364.0,37.18,37.21,37.17,37.18,19364.0
2017-05-26 14:10:00,37.18,37.2,37.18,37.18,7942.0,37.18,37.2,37.18,37.18,7942.0
2017-05-26 14:15:00,37.19,37.23,37.19,37.22,61128.0,37.19,37.23,37.19,37.22,61128.0
2017-05-26 14:20:00,37.24,37.3,37.24,37.3,13792.0,37.24,37.3,37.24,37.3,13792.0
2017-05-26 14:25:00,37.3,37.3,37.26,37.27,11028.0,37.3,37.3,37.26,37.27,11028.0
2017-05-26 14:30:00,37.27,37.28,37.25,37.25,50062.0,37.27,37.28,37.25,37.25,50062.0
2017-05-26 14:35:00,37.28,37.3,37.26,37.3,8904.0,37.28,37.3,37.26,37.3,8904.0
2017-05-26 14:40:00,37.3,37.31,37.26,37.26,17124.0,37.3,37.31,37.26,37.26,17124.0
2017-05-26 14:45:00,37.27,37.27,37.25,37.25,28322.0,37.27,37.27,37.25,37.25,28322.0
2017-05-26 14:50:00,37.25,37.26,37.24,37.26,24686.0,37.25,37.26,37.24,37.26,24686.0
2017-05-26 14:55:00,37.25,37.26,37.24,37.25,19198.0,37.25,37.26,37.24,37.25,19198.0
2017-05-26 15:00:00,37.25,37.27,37.24,37.26,21862.0,37.25,37.27,37.24,37.26,21862.0
2017-05-26 15:05:00,37.26,37.3,37.26,37.3,71628.0,37.26,37.3,37.26,37.3,71628.0
2017-05-26 15:10:00,37.3,37.31,37.28,37.29,14952.0,37.3,37.31,37.28,37.29,14952.0
2017-05-26 15:15:00,37.28,37.3,37.28,37.29,10844.0,37.28,37.3,37.28,37.29,10844.0
2017-05-26 15:20:00,37.3,37.3,37.27,37.27,15850.0,37.3,37.3,37.27,37.27,15850.0
2017-05-26 15:25:00,37.27,37.28,37.27,37.27,20868.0,37.27,37.28,37.27,37.27,20868.0
2017-05-26 15:30:00,37.26,37.27,37.24,37.26,35638.0,37.26,37.27,37.24,37.26,35638.0
2017-05-26 15:35:00,37.25,37.25,37.24,37.25,15168.0,37.25,37.25,37.24,37.25,15168.0
2017-05-26 15:40:00,37.24,37.27,37.24,37.26,21368.0,37.24,37.27,37.24,37.26,21368.0
2017-05-26 15:45:00,37.26,37.32,37.26,37.3,42732.0,37.26,37.32,37.26,37.3,42732.0
2017-05-26 15:50:00,37.3,37.3,37.25,37.26,73314.0,37.3,37.3,37.25,37.26,73314.0
2017-05-26 15:55:00,37.26,37.29,37.24,37.27,91264.0,37.26,37.29,37.24,37.27,91264.0
2017-05-30 09:30:00,37.29,37.29,37.14,37.21,51410.0,37.29,37.29,37.14,37.21,51410.0
2017-05-30 09:35:00,37.22,37.35,37.15,37.23,18982.0,37.22,37.35,37.15,37.23,18982.0
2017-05-30 09:40:00,37.2,37.32,37.2,37.2,12912.0,37.2,37.32,37.2,37.2,12912.0
2017-05-30 09:45:00,37.2,37.24,37.1,37.1,8930.0,37.2,37.24,37.1,37.1,8930.0
2017-05-30 09:50:00,37.1,37.1,37.01,37.04,17818.0,37.1,37.1,37.01,37.04,17818.0
2017-05-30 09:55:00,37.03,37.08,37.01,37.08,18600.0,37.03,37.08,37.01,37.08,18600.0
2017-05-30 10:00:00,37.09,37.13,37.03,37.07,11090.0,37.09,37.13,37.03,37.07,11090.0
2017-05-30 10:05:00,37.08,37.1,37.06,37.1,9274.0,37.08,37.1,37.06,37.1,9274.0
2017-05-30 10:10:00,37.1,37.1,37.02,37.02,20128.0,37.1,37.1,37.02,37.02,20128.0
2017-05-30 10:15:00,37.02,37.06,36.99,36.99,22840.0,37.02,37.06,36.99,36.99,22840.0
2017-05-30 10:20:00,36.98,37.03,36.98,37.02,16800.0,36.98,37.03,36.98,37.02,16800.0
2017-05-30 10:25:00,37.03,37.13,37.03,37.05,24738.0,37.03,37.13,37.03,37.05,24738.0
2017-05-30 10:30:00,37.02,37.07,37.02,37.04,31536.0,37.02,37.07,37.02,37.04,31536.0
2017-05-30 10:35:00,37.02,37.03,36.99,36.99,31774.0,37.02,37.03,36.99,36.99,31774.0
2017-05-30 10:40:00,36.99,37.0,36.97,36.97,33976.0,36.99,37.0,36.97,36.97,33976.0
2017-05-30 10:45:00,36.97,36.97,36.91,36.94,33134.0,36.97,36.97,36.91,36.94,33134.0
2017-05-30 10:50:00,36.95,37.02,36.95,37.01,12270.0,36.95,37.02,36.95,37.01,12270.0
2017-05-30 10:55:00,37.01,37.05,36.99,37.03,21514.0,37.01,37.05,36.99,37.03,21514.0
2017-05-30 11:00:00,37.04,37.05,36.99,37.0,22300.0,37.04,37.05,36.99,37.0,22300.0
2017-05-30 11:05:00,37.01,37.01,36.98,36.99,14602.0,37.01,37.01,36.98,36.99,14602.0
2017-05-30 11:10:00,36.98,37.0,36.91,36.91,34004.0,36.98,37.0,36.91,36.91,34004.0
2017-05-30 11:15:00,36.9,36.97,36.9,36.9,12390.0,36.9,36.97,36.9,36.9,12390.0
2017-05-30 11:20:00,36.92,36.93,36.88,36.91,14392.0,36.92,36.93,36.88,36.91,14392.0
2017-05-30 11:25:00,36.92,36.97,36.88,36.91,21400.0,36.92,36.97,36.88,36.91,21400.0
2017-05-30 11:30:00,36.91,36.92,36.85,36.91,47832.0,36.91,36.92,36.85,36.91,47832.0
2017-05-30 11:35:00,36.91,36.92,36.88,36.92,8800.0,36.91,36.92,36.88,36.92,8800.0
2017-05-30 11:40:00,36.92,36.92,36.87,36.88,30800.0,36.92,36.92,36.87,36.88,30800.0
2017-05-30 11:45:00,36.88,36.91,36.88,36.88,14800.0,36.88,36.91,36.88,36.88,14800.0
2017-05-30 11:50:00,36.9,36.94,36.88,36.89,17252.0,36.9,36.94,36.88,36.89,17252.0
2017-05-30 11:55:00,36.9,36.91,36.87,36.9,19638.0,36.9,36.91,36.87,36.9,19638.0
2017-05-30 12:00:00,36.9,36.91,36.9,36.91,5800.0,36.9,36.91,36.9,36.91,5800.0
2017-05-30 12:05:00,36.9,36.98,36.9,36.94,9566.0,36.9,36.98,36.9,36.94,9566.0
2017-05-30 12:10:00,36.95,36.95,36.91,36.91,23906.0,36.95,36.95,36.91,36.91,23906.0
2017-05-30 12:15:00,36.91,36.94,36.91,36.94,16258.0,36.91,36.94,36.91,36.94,16258.0
2017-05-30 12:20:00,36.95,36.99,36.95,36.98,8776.0,36.95,36.99,36.95,36.98,8776.0
2017-05-30 12:25:00,36.98,36.99,36.97,36.98,7000.0,36.98,36.99,36.97,36.98,7000.0
2017-05-30 12:30:00,36.97,36.99,36.95,36.95,23322.0,36.97,36.99,36.95,36.95,23322.0
2017-05-30 12:35:00,36.96,36.96,36.94,36.95,15826.0,36.96,36.96,36.94,36.95,15826.0
2017-05-30 12:40:00,36.95,36.95,36.91,36.94,6458.0,36.95,36.95,36.91,36.94,6458.0
2017-05-30 12:45:00,36.95,36.95,36.94,36.95,6522.0,36.95,36.95,36.94,36.95,6522.0
2017-05-30 12:50:00,36.95,36.95,36.93,36.93,10366.0,36.95,36.95,36.93,36.93,10366.0
2017-05-30 12:55:00,36.93,36.94,36.93,36.94,6438.0,36.93,36.94,36.93,36.94,6438.0
2017-05-30 13:00:00,36.93,36.94,36.92,36.93,10120.0,36.93,36.94,36.92,36.93,10120.0
2017-05-30 13:05:00,36.94,36.94,36.88,36.88,12972.0,36.94,36.94,36.88,36.88,12972.0
2017-05-30 13:10:00,36.89,36.93,36.89,36.9,8400.0,36.89,36.93,36.89,36.9,8400.0
2017-05-30 13:15:00,36.89,36.89,36.85,36.87,11800.0,36.89,36.89,36.85,36.87,11800.0
2017-05-30 13:20:00,36.88,36.91,36.88,36.88,11948.0,36.88,36.91,36.88,36.88,11948.0
2017-05-30 13:25:00,36.88,36.88,36.85,36.85,8834.0,36.88,36.88,36.85,36.85,8834.0
2017-05-30 13:30:00,36.86,36.87,36.84,36.87,4450.0,36.86,36.87,36.84,36.87,4450.0
2017-05-30 13:35:00,36.87,36.91,36.86,36.89,17290.0,36.87,36.91,36.86,36.89,17290.0
2017-05-30 13:40:00,36.88,36.9,36.86,36.87,16000.0,36.88,36.9,36.86,36.87,16000.0
2017-05-30 13:45:00,36.86,36.87,36.79,36.79,13536.0,36.86,36.87,36.79,36.79,13536.0
2017-05-30 13:50:00,36.79,36.81,36.78,36.78,8124.0,36.79,36.81,36.78,36.78,8124.0
2017-05-30 13:55:00,36.78,36.8,36.67,36.74,41008.0,36.78,36.8,36.67,36.74,41008.0
2017-05-30 14:00:00,36.74,36.75,36.73,36.75,20762.0,36.74,36.75,36.73,36.75,20762.0
2017-05-30 14:05:00,36.75,36.76,36.74,36.76,18258.0,36.75,36.76,36.74,36.76,18258.0
2017-05-30 14:10:00,36.75,36.77,36.74,36.77,23630.0,36.75,36.77,36.74,36.77,23630.0
2017-05-30 14:15:00,36.77,36.77,36.71,36.71,22446.0,36.77,36.77,36.71,36.71,22446.0
2017-05-30 14:20:00,36.72,36.75,36.72,36.72,14396.0,36.72,36.75,36.72,36.72,14396.0
2017-05-30 14:25:00,36.71,36.75,36.71,36.74,11000.0,36.71,36.75,36.71,36.74,11000.0
2017-05-30 14:30:00,36.74,36.77,36.73,36.74,14916.0,36.74,36.77,36.73,36.74,14916.0
2017-05-30 14:35:00,36.74,36.76,36.74,36.74,10428.0,36.74,36.76,36.74,36.74,10428.0
2017-05-30 14:40:00,36.74,36.76,36.73,36.74,8400.0,36.74,36.76,36.73,36.74,8400.0
2017-05-30 14:45:00,36.75,36.77,36.74,36.77,8600.0,36.75,36.77,36.74,36.77,8600.0
2017-05-30 14:50:00,36.77,36.77,36.72,36.72,24512.0,36.77,36.77,36.72,36.72,24512.0
2017-05-30 14:55:00,36.72,36.73,36.71,36.71,10986.0,36.72,36.73,36.71,36.71,10986.0
2017-05-30 15:00:00,36.71,36.75,36.7,36.73,27036.0,36.71,36.75,36.7,36.73,27036.0
2017-05-30 15:05:00,36.74,36.75,36.74,36.74,16054.0,36.74,36.75,36.74,36.74,16054.0
2017-05-30 15:10:00,36.74,36.75,36.74,36.75,10548.0,36.74,36.75,36.74,36.75,10548.0
2017-05-30 15:15:00,36.75,36.75,36.73,36.74,31888.0,36.75,36.75,36.73,36.74,31888.0
2017-05-30 15:20:00,36.74,36.75,36.74,36.75,16644.0,36.74,36.75,36.74,36.75,16644.0
2017-05-30 15:25:00,36.75,36.76,36.74,36.76,38492.0,36.75,36.76,36.74,36.76,38492.0
2017-05-30 15:30:00,36.76,36.83,36.76,36.83,32304.0,36.76,36.83,36.76,36.83,32304.0
2017-05-30 15:35:00,36.82,36.83,36.82,36.82,40242.0,36.82,36.83,36.82,36.82,40242.0
2017-05-30 15:40:00,36.82,36.82,36.77,36.77,45514.0,36.82,36.82,36.77,36.77,45514.0
2017-05-30 15:45:00,36.77,36.77,36.77,36.77,44568.0,36.77,36.77,36.77,36.77,44568.0
2017-05-30 15:50:00,36.77,36.77,36.74,36.74,63524.0,36.77,36.77,36.74,36.74,63524.0
2017-05-30 15:55:00,36.74,36.74,36.72,36.72,227024.0,36.74,36.74,36.72,36.72,227024.0
2017-05-31 09:30:00,36.74,36.78,36.67,36.77,22314.0,36.74,36.78,36.67,36.77,22314.0
2017-05-31 09:35:00,36.81,36.81,36.68,36.79,13420.0,36.81,36.81,36.68,36.79,13420.0
2017-05-31 09:40:00,36.8,36.84,36.77,36.84,20940.0,36.8,36.84,36.77,36.84,20940.0
2017-05-31 09:45:00,36.84,36.87,36.73,36.73,22608.0,36.84,36.87,36.73,36.73,22608.0
2017-05-31 09:50:00,36.76,36.76,36.6,36.63,23336.0,36.76,36.76,36.6,36.63,23336.0
2017-05-31 09:55:00,36.62,36.63,36.57,36.57,19654.0,36.62,36.63,36.57,36.57,19654.0
2017-05-31 10:00:00,36.58,36.58,36.5,36.5,62624.0,36.58,36.58,36.5,36.5,62624.0
2017-05-31 10:05:00,36.5,36.51,36.44,36.48,62602.0,36.5,36.51,36.44,36.48,62602.0
2017-05-31 10:10:00,36.49,36.5,36.41,36.46,41006.0,36.49,36.5,36.41,36.46,41006.0
2017-05-31 10:15:00,36.46,36.47,36.38,36.39,13096.0,36.46,36.47,36.38,36.39,13096.0
2017-05-31 10:20:00,36.39,36.41,36.23,36.39,182472.0,36.39,36.41,36.23,36.39,182472.0
2017-05-31 10:25:00,36.4,36.41,36.37,36.38,27346.0,36.4,36.41,36.37,36.38,27346.0
2017-05-31 10:30:00,36.37,36.37,36.26,36.34,103364.0,36.37,36.37,36.26,36.34,103364.0
2017-05-31 10:35:00,36.34,36.38,36.31,36.34,134038.0,36.34,36.38,36.31,36.34,134038.0
2017-05-31 10:40:00,36.34,36.38,36.3,36.31,101800.0,36.34,36.38,36.3,36.31,101800.0
2017-05-31 10:45:00,36.31,36.35,36.29,36.34,140940.0,36.31,36.35,36.29,36.34,140940.0
2017-05-31 10:50:00,36.34,36.35,36.3,36.33,47846.0,36.34,36.35,36.3,36.33,47846.0
2017-05-31 10:55:00,36.33,36.35,36.3,36.34,55212.0,36.33,36.35,36.3,36.34,55212.0
2017-05-31 11:00:00,36.34,36.4,36.34,36.35,79100.0,36.34,36.4,36.34,36.35,79100.0
2017-05-31 11:05:00,36.35,36.38,36.35,36.35,37580.0,36.35,36.38,36.35,36.35,37580.0
2017-05-31 11:10:00,36.35,36.35,36.22,36.22,17972.0,36.35,36.35,36.22,36.22,17972.0
2017-05-31 11:15:00,36.22,36.27,36.19,36.22,42418.0,36.22,36.27,36.19,36.22,42418.0
2017-05-31 11:20:00,36.24,36.27,36.22,36.25,86744.0,36.24,36.27,36.22,36.25,86744.0
2017-05-31 11:25:00,36.24,36.38,36.24,36.37,126798.0,36.24,36.38,36.24,36.37,126798.0
2017-05-31 11:30:00,36.35,36.37,36.24,36.24,36108.0,36.35,36.37,36.24,36.24,36108.0
2017-05-31 11:35:00,36.23,36.23,36.13,36.13,24900.0,36.23,36.23,36.13,36.13,24900.0
2017-05-31 11:40:00,36.15,36.2,36.14,36.16,19486.0,36.15,36.2,36.14,36.16,19486.0
2017-05-31 11:45:00,36.16,36.16,36.11,36.12,22542.0,36.16,36.16,36.11,36.12,22542.0
2017-05-31 11:50:00,36.13,36.13,36.1,36.13,15076.0,36.13,36.13,36.1,36.13,15076.0
2017-05-31 11:55:00,36.13,36.17,36.1,36.12,74218.0,36.13,36.17,36.1,36.12,74218.0
2017-05-31 12:00:00,36.13,36.21,36.12,36.18,37062.0,36.13,36.21,36.12,36.18,37062.0
2017-05-31 12:05:00,36.19,36.21,36.17,36.2,15700.0,36.19,36.21,36.17,36.2,15700.0
2017-05-31 12:10:00,36.21,36.21,36.17,36.2,20088.0,36.21,36.21,36.17,36.2,20088.0
2017-05-31 12:15:00,36.2,36.21,36.19,36.19,14894.0,36.2,36.21,36.19,36.19,14894.0
2017-05-31 12:20:00,36.19,36.21,36.18,36.18,104216.0,36.19,36.21,36.18,36.18,104216.0
2017-05-31 12:25:00,36.18,36.21,36.16,36.2,30762.0,36.18,36.21,36.16,36.2,30762.0
2017-05-31 12:30:00,36.2,36.21,36.19,36.2,25908.0,36.2,36.21,36.19,36.2,25908.0
2017-05-31 12:35:00,36.2,36.21,36.19,36.2,79858.0,36.2,36.21,36.19,36.2,79858.0
2017-05-31 12:40:00,36.2,36.21,36.18,36.2,28018.0,36.2,36.21,36.18,36.2,28018.0
2017-05-31 12:45:00,36.2,36.21,36.19,36.19,15106.0,36.2,36.21,36.19,36.19,15106.0
2017-05-31 12:50:00,36.19,36.28,36.19,36.24,32992.0,36.19,36.28,36.19,36.24,32992.0
2017-05-31 12:55:00,36.24,36.26,36.24,36.26,23170.0,36.24,36.26,36.24,36.26,23170.0
2017-05-31 13:00:00,36.26,36.26,36.22,36.22,25986.0,36.26,36.26,36.22,36.22,25986.0
2017-05-31 13:05:00,36.22,36.23,36.19,36.2,24896.0,36.22,36.23,36.19,36.2,24896.0
2017-05-31 13:10:00,36.21,36.21,36.18,36.19,38298.0,36.21,36.21,36.18,36.19,38298.0
2017-05-31 13:15:00,36.19,36.19,36.13,36.15,24224.0,36.19,36.19,36.13,36.15,24224.0
2017-05-31 13:20:00,36.15,36.18,36.14,36.17,17676.0,36.15,36.18,36.14,36.17,17676.0
2017-05-31 13:25:00,36.17,36.19,36.16,36.18,22534.0,36.17,36.19,36.16,36.18,22534.0
2017-05-31 13:30:00,36.18,36.19,36.16,36.16,26326.0,36.18,36.19,36.16,36.16,26326.0
2017-05-31 13:35:00,36.16,36.19,36.16,36.19,23012.0,36.16,36.19,36.16,36.19,23012.0
2017-05-31 13:40:00,36.2,36.21,36.18,36.19,14566.0,36.2,36.21,36.18,36.19,14566.0
2017-05-31 13:45:00,36.19,36.19,36.16,36.16,22982.0,36.19,36.19,36.16,36.16,22982.0
2017-05-31 13:50:00,36.16,36.17,36.14,36.15,32100.0,36.16,36.17,36.14,36.15,32100.0
2017-05-31 13:55:00,36.15,36.15,36.1,36.12,27716.0,36.15,36.15,36.1,36.12,27716.0
2017-05-31 14:00:00,36.13,36.16,36.11,36.13,20416.0,36.13,36.16,36.11,36.13,20416.0
2017-05-31 14:05:00,36.13,36.13,36.1,36.12,24972.0,36.13,36.13,36.1,36.12,24972.0
2017-05-31 14:10:00,36.11,36.11,36.08,36.09,34344.0,36.11,36.11,36.08,36.09,34344.0
2017-05-31 14:15:00,36.09,36.13,36.07,36.11,34254.0,36.09,36.13,36.07,36.11,34254.0
2017-05-31 14:20:00,36.12,36.12,36.08,36.08,29324.0,36.12,36.12,36.08,36.08,29324.0
2017-05-31 14:25:00,36.08,36.09,36.07,36.09,28962.0,36.08,36.09,36.07,36.09,28962.0
2017-05-31 14:30:00,36.09,36.13,36.09,36.12,25464.0,36.09,36.13,36.09,36.12,25464.0
2017-05-31 14:35:00,36.12,36.15,36.1,36.14,57312.0,36.12,36.15,36.1,36.14,57312.0
2017-05-31 14:40:00,36.15,36.18,36.15,36.15,76690.0,36.15,36.18,36.15,36.15,76690.0
2017-05-31 14:45:00,36.16,36.23,36.15,36.18,43756.0,36.16,36.23,36.15,36.18,43756.0
2017-05-31 14:50:00,36.17,36.19,36.16,36.19,31772.0,36.17,36.19,36.16,36.19,31772.0
2017-05-31 14:55:00,36.21,36.21,36.17,36.18,38144.0,36.21,36.21,36.17,36.18,38144.0
2017-05-31 15:00:00,36.18,36.23,36.16,36.22,73430.0,36.18,36.23,36.16,36.22,73430.0
2017-05-31 15:05:00,36.22,36.22,36.18,36.21,48926.0,36.22,36.22,36.18,36.21,48926.0
2017-05-31 15:10:00,36.2,36.22,36.2,36.2,48246.0,36.2,36.22,36.2,36.2,48246.0
2017-05-31 15:15:00,36.2,36.2,36.18,36.18,35980.0,36.2,36.2,36.18,36.18,35980.0
2017-05-31 15:20:00,36.19,36.19,36.12,36.13,81720.0,36.19,36.19,36.12,36.13,81720.0
2017-05-31 15:25:00,36.13,36.15,36.11,36.14,81398.0,36.13,36.15,36.11,36.14,81398.0
2017-05-31 15:30:00,36.13,36.17,36.12,36.16,89230.0,36.13,36.17,36.12,36.16,89230.0
2017-05-31 15:35:00,36.16,36.17,36.13,36.16,74786.0,36.16,36.17,36.13,36.16,74786.0
2017-05-31 15:40:00,36.17,36.34,36.17,36.24,184702.0,36.17,36.34,36.17,36.24,184702.0
2017-05-31 15:45:00,36.25,36.29,36.24,36.27,186040.0,36.25,36.29,36.24,36.27,186040.0
2017-05-31 15:50:00,36.27,36.28,36.24,36.26,133498.0,36.27,36.28,36.24,36.26,133498.0
2017-05-31 15:55:00,36.27,36.33,36.27,36.31,346188.0,36.27,36.33,36.27,36.31,346188.0
2017-06-01 09:30:00,36.35,36.65,36.34,36.49,50914.0,36.35,36.65,36.34,36.49,50914.0
2017-06-01 09:35:00,36.52,36.6,36.47,36.56,38734.0,36.52,36.6,36.47,36.56,38734.0
2017-06-01 09:40:00,36.53,36.75,36.52,36.75,59680.0,36.53,36.75,36.52,36.75,59680.0
2017-06-01 09:45:00,36.77,36.91,36.74,36.91,107716.0,36.77,36.91,36.74,36.91,107716.0
2017-06-01 09:50:00,36.91,37.14,36.89,37.07,69714.0,36.91,37.14,36.89,37.07,69714.0
2017-06-01 09:55:00,37.05,37.08,36.99,37.0,34044.0,37.05,37.08,36.99,37.0,34044.0
2017-06-01 10:00:00,36.99,37.02,36.98,36.99,53454.0,36.99,37.02,36.98,36.99,53454.0
2017-06-01 10:05:00,37.0,37.09,36.99,37.04,58356.0,37.0,37.09,36.99,37.04,58356.0
2017-06-01 10:10:00,37.06,37.08,36.98,37.06,27998.0,37.06,37.08,36.98,37.06,27998.0
2017-06-01 10:15:00,37.06,37.15,37.05,37.11,48214.0,37.06,37.15,37.05,37.11,48214.0
2017-06-01 10:20:00,37.13,37.17,37.09,37.15,10200.0,37.13,37.17,37.09,37.15,10200.0
2017-06-01 10:25:00,37.13,37.15,37.1,37.13,28802.0,37.13,37.15,37.1,37.13,28802.0
2017-06-01 10:30:00,37.13,37.17,37.12,37.13,40562.0,37.13,37.17,37.12,37.13,40562.0
2017-06-01 10:35:00,37.13,37.13,37.07,37.09,53126.0,37.13,37.13,37.07,37.09,53126.0
2017-06-01 10:40:00,37.09,37.1,37.06,37.08,88110.0,37.09,37.1,37.06,37.08,88110.0
2017-06-01 10:45:00,37.08,37.1,37.08,37.08,45876.0,37.08,37.1,37.08,37.08,45876.0
2017-06-01 10:50:00,37.08,37.08,36.96,36.96,28098.0,37.08,37.08,36.96,36.96,28098.0
2017-06-01 10:55:00,36.96,37.02,36.92,37.02,33156.0,36.96,37.02,36.92,37.02,33156.0
2017-06-01 11:00:00,37.02,37.06,36.99,37.05,24092.0,37.02,37.06,36.99,37.05,24092.0
2017-06-01 11:05:00,37.06,37.08,37.02,37.07,39188.0,37.06,37.08,37.02,37.07,39188.0
2017-06-01 11:10:00,37.06,37.09,37.04,37.09,14058.0,37.06,37.09,37.04,37.09,14058.0
2017-06-01 11:15:00,37.1,37.1,37.03,37.04,27888.0,37.1,37.1,37.03,37.04,27888.0
2017-06-01 11:20:00,37.04,37.1,37.04,37.08,39372.0,37.04,37.1,37.04,37.08,39372.0
2017-06-01 11:25:00,37.07,37.08,37.02,37.05,22634.0,37.07,37.08,37.02,37.05,22634.0
2017-06-01 11:30:00,37.05,37.12,37.05,37.1,39198.0,37.05,37.12,37.05,37.1,39198.0
2017-06-01 11:35:00,37.1,37.19,37.1,37.19,18214.0,37.1,37.19,37.1,37.19,18214.0
2017-06-01 11:40:00,37.2,37.2,37.15,37.2,21422.0,37.2,37.2,37.15,37.2,21422.0
2017-06-01 11:45:00,37.21,37.24,37.18,37.23,20146.0,37.21,37.24,37.18,37.23,20146.0
2017-06-01 11:50:00,37.23,37.23,37.11,37.12,30308.0,37.23,37.23,37.11,37.12,30308.0
2017-06-01 11:55:00,37.12,37.22,37.12,37.22,13258.0,37.12,37.22,37.12,37.22,13258.0
2017-06-01 12:00:00,37.23,37.34,37.22,37.33,21254.0,37.23,37.34,37.22,37.33,21254.0
2017-06-01 12:05:00,37.32,37.47,37.32,37.47,65822.0,37.32,37.47,37.32,37.47,65822.0
2017-06-01 12:10:00,37.48,37.5,37.47,37.48,70578.0,37.48,37.5,37.47,37.48,70578.0
2017-06-01 12:15:00,37.49,37.58,37.46,37.58,102282.0,37.49,37.58,37.46,37.58,102282.0
2017-06-01 12:20:00,37.59,37.66,37.59,37.66,47976.0,37.59,37.66,37.59,37.66,47976.0
2017-06-01 12:25:00,37.65,37.66,37.6,37.66,90456.0,37.65,37.66,37.6,37.66,90456.0
2017-06-01 12:30:00,37.66,37.69,37.63,37.66,147836.0,37.66,37.69,37.63,37.66,147836.0
2017-06-01 12:35:00,37.66,37.69,37.62,37.65,40584.0,37.66,37.69,37.62,37.65,40584.0
2017-06-01 12:40:00,37.65,37.67,37.59,37.59,29070.0,37.65,37.67,37.59,37.59,29070.0
2017-06-01 12:45:00,37.6,37.66,37.58,37.65,28272.0,37.6,37.66,37.58,37.65,28272.0
2017-06-01 12:50:00,37.64,37.71,37.62,37.7,20982.0,37.64,37.71,37.62,37.7,20982.0
2017-06-01 12:55:00,37.71,37.76,37.71,37.74,13872.0,37.71,37.76,37.71,37.74,13872.0
2017-06-01 13:00:00,37.74,37.74,37.69,37.7,59676.0,37.74,37.74,37.69,37.7,59676.0
2017-06-01 13:05:00,37.7,37.7,37.63,37.65,20292.0,37.7,37.7,37.63,37.65,20292.0
2017-06-01 13:10:00,37.65,37.69,37.63,37.69,14074.0,37.65,37.69,37.63,37.69,14074.0
2017-06-01 13:15:00,37.69,37.73,37.68,37.73,13536.0,37.69,37.73,37.68,37.73,13536.0
2017-06-01 13:20:00,37.73,37.74,37.71,37.74,34066.0,37.73,37.74,37.71,37.74,34066.0
2017-06-01 13:25:00,37.74,37.74,37.7,37.74,34428.0,37.74,37.74,37.7,37.74,34428.0
2017-06-01 13:30:00,37.74,37.74,37.68,37.68,18388.0,37.74,37.74,37.68,37.68,18388.0
2017-06-01 13:35:00,37.68,37.7,37.65,37.68,18816.0,37.68,37.7,37.65,37.68,18816.0
2017-06-01 13:40:00,37.69,37.74,37.69,37.74,16610.0,37.69,37.74,37.69,37.74,16610.0
2017-06-01 13:45:00,37.74,37.74,37.72,37.74,36744.0,37.74,37.74,37.72,37.74,36744.0
2017-06-01 13:50:00,37.74,37.76,37.72,37.74,34436.0,37.74,37.76,37.72,37.74,34436.0
2017-06-01 13:55:00,37.73,37.74,37.71,37.74,15028.0,37.73,37.74,37.71,37.74,15028.0
2017-06-01 14:00:00,37.74,37.74,37.69,37.69,36600.0,37.74,37.74,37.69,37.69,36600.0
2017-06-01 14:05:00,37.7,37.7,37.63,37.65,35930.0,37.7,37.7,37.63,37.65,35930.0
2017-06-01 14:10:00,37.66,37.68,37.63,37.67,74498.0,37.66,37.68,37.63,37.67,74498.0
2017-06-01 14:15:00,37.67,37.71,37.66,37.67,45028.0,37.67,37.71,37.66,37.67,45028.0
2017-06-01 14:20:00,37.67,37.69,37.65,37.67,32460.0,37.67,37.69,37.65,37.67,32460.0
2017-06-01 14:25:00,37.66,37.73,37.66,37.73,28516.0,37.66,37.73,37.66,37.73,28516.0
2017-06-01 14:30:00,37.73,37.77,37.73,37.75,40148.0,37.73,37.77,37.73,37.75,40148.0
2017-06-01 14:35:00,37.76,37.78,37.74,37.76,29654.0,37.76,37.78,37.74,37.76,29654.0
2017-06-01 14:40:00,37.77,37.77,37.74,37.76,24830.0,37.77,37.77,37.74,37.76,24830.0
2017-06-01 14:45:00,37.76,37.77,37.74,37.74,24604.0,37.76,37.77,37.74,37.74,24604.0
2017-06-01 14:50:00,37.74,37.76,37.72,37.72,28290.0,37.74,37.76,37.72,37.72,28290.0
2017-06-01 14:55:00,37.72,37.76,37.72,37.74,21334.0,37.72,37.76,37.72,37.74,21334.0
2017-06-01 15:00:00,37.74,37.77,37.72,37.72,38936.0,37.74,37.77,37.72,37.72,38936.0
2017-06-01 15:05:00,37.73,37.81,37.7,37.8,47716.0,37.73,37.81,37.7,37.8,47716.0
2017-06-01 15:10:00,37.8,37.88,37.8,37.85,36384.0,37.8,37.88,37.8,37.85,36384.0
2017-06-01 15:15:00,37.87,37.87,37.83,37.85,35506.0,37.87,37.87,37.83,37.85,35506.0
2017-06-01 15:20:00,37.85,37.86,37.84,37.86,54050.0,37.85,37.86,37.84,37.86,54050.0
2017-06-01 15:25:00,37.85,37.86,37.73,37.75,80154.0,37.85,37.86,37.73,37.75,80154.0
2017-06-01 15:30:00,37.75,37.77,37.72,37.73,64256.0,37.75,37.77,37.72,37.73,64256.0
2017-06-01 15:35:00,37.73,37.73,37.64,37.65,135732.0,37.73,37.73,37.64,37.65,135732.0
2017-06-01 15:40:00,37.65,37.74,37.63,37.67,154414.0,37.65,37.74,37.63,37.67,154414.0
2017-06-01 15:45:00,37.67,37.71,37.64,37.68,165638.0,37.67,37.71,37.64,37.68,165638.0
2017-06-01 15:50:00,37.67,37.68,37.62,37.62,142952.0,37.67,37.68,37.62,37.62,142952.0
2017-06-01 15:55:00,37.62,37.66,37.6,37.64,290264.0,37.62,37.66,37.6,37.64,290264.0
2017-06-02 09:30:00,37.72,37.83,37.63,37.83,36820.0,37.72,37.83,37.63,37.83,36820.0
2017-06-02 09:35:00,37.81,37.85,37.74,37.74,18280.0,37.81,37.85,37.74,37.74,18280.0
2017-06-02 09:40:00,37.74,37.79,37.73,37.77,19704.0,37.74,37.79,37.73,37.77,19704.0
2017-06-02 09:45:00,37.79,37.81,37.73,37.81,199180.0,37.79,37.81,37.73,37.81,199180.0
2017-06-02 09:50:00,37.81,37.88,37.79,37.85,107208.0,37.81,37.88,37.79,37.85,107208.0
2017-06-02 09:55:00,37.83,37.84,37.71,37.77,81394.0,37.83,37.84,37.71,37.77,81394.0
2017-06-02 10:00:00,37.77,37.77,37.6,37.6,38534.0,37.77,37.77,37.6,37.6,38534.0
2017-06-02 10:05:00,37.59,37.73,37.57,37.73,15642.0,37.59,37.73,37.57,37.73,15642.0
2017-06-02 10:10:00,37.73,37.84,37.73,37.82,14274.0,37.73,37.84,37.73,37.82,14274.0
2017-06-02 10:15:00,37.81,37.81,37.74,37.77,24950.0,37.81,37.81,37.74,37.77,24950.0
2017-06-02 10:20:00,37.77,37.79,37.72,37.72,13960.0,37.77,37.79,37.72,37.72,13960.0
2017-06-02 10:25:00,37.71,37.74,37.7,37.73,18928.0,37.71,37.74,37.7,37.73,18928.0
2017-06-02 10:30:00,37.74,37.76,37.72,37.74,17540.0,37.74,37.76,37.72,37.74,17540.0
2017-06-02 10:35:00,37.74,37.74,37.67,37.7,24158.0,37.74,37.74,37.67,37.7,24158.0
2017-06-02 10:40:00,37.7,37.74,37.69,37.72,20824.0,37.7,37.74,37.69,37.72,20824.0
2017-06-02 10:45:00,37.7,37.74,37.7,37.73,18618.0,37.7,37.74,37.7,37.73,18618.0
2017-06-02 10:50:00,37.74,37.74,37.72,37.73,19640.0,37.74,37.74,37.72,37.73,19640.0
2017-06-02 10:55:00,37.73,37.76,37.71,37.72,33472.0,37.73,37.76,37.71,37.72,33472.0
2017-06-02 11:00:00,37.72,37.73,37.71,37.72,11918.0,37.72,37.73,37.71,37.72,11918.0
2017-06-02 11:05:00,37.72,37.73,37.67,37.73,18182.0,37.72,37.73,37.67,37.73,18182.0
2017-06-02 11:10:00,37.72,37.74,37.7,37.74,20730.0,37.72,37.74,37.7,37.74,20730.0
2017-06-02 11:15:00,37.74,37.74,37.7,37.7,9230.0,37.74,37.74,37.7,37.7,9230.0
2017-06-02 11:20:00,37.7,37.74,37.68,37.69,17800.0,37.7,37.74,37.68,37.69,17800.0
2017-06-02 11:25:00,37.69,37.7,37.61,37.63,20792.0,37.69,37.7,37.61,37.63,20792.0
2017-06-02 11:30:00,37.63,37.65,37.6,37.6,22156.0,37.63,37.65,37.6,37.6,22156.0
2017-06-02 11:35:00,37.6,37.71,37.6,37.71,11846.0,37.6,37.71,37.6,37.71,11846.0
2017-06-02 11:40:00,37.71,37.74,37.7,37.74,26342.0,37.71,37.74,37.7,37.74,26342.0
2017-06-02 11:45:00,37.74,37.76,37.74,37.75,22668.0,37.74,37.76,37.74,37.75,22668.0
2017-06-02 11:50:00,37.74,37.76,37.7,37.71,22514.0,37.74,37.76,37.7,37.71,22514.0
2017-06-02 11:55:00,37.7,37.73,37.66,37.73,11000.0,37.7,37.73,37.66,37.73,11000.0
2017-06-02 12:00:00,37.73,37.73,37.66,37.66,19612.0,37.73,37.73,37.66,37.66,19612.0
2017-06-02 12:05:00,37.65,37.66,37.63,37.63,13120.0,37.65,37.66,37.63,37.63,13120.0
2017-06-02 12:10:00,37.63,37.66,37.6,37.66,17756.0,37.63,37.66,37.6,37.66,17756.0
2017-06-02 12:15:00,37.65,37.68,37.63,37.63,10406.0,37.65,37.68,37.63,37.63,10406.0
2017-06-02 12:20:00,37.63,37.65,37.62,37.65,12064.0,37.63,37.65,37.62,37.65,12064.0
2017-06-02 12:25:00,37.65,37.67,37.62,37.63,14580.0,37.65,37.67,37.62,37.63,14580.0
2017-06-02 12:30:00,37.63,37.64,37.62,37.63,7054.0,37.63,37.64,37.62,37.63,7054.0
2017-06-02 12:35:00,37.62,37.63,37.59,37.59,14756.0,37.62,37.63,37.59,37.59,14756.0
2017-06-02 12:40:00,37.59,37.6,37.58,37.58,17452.0,37.59,37.6,37.58,37.58,17452.0
2017-06-02 12:45:00,37.59,37.61,37.59,37.61,5800.0,37.59,37.61,37.59,37.61,5800.0
2017-06-02 12:50:00,37.61,37.62,37.6,37.6,13772.0,37.61,37.62,37.6,37.6,13772.0
2017-06-02 12:55:00,37.6,37.6,37.58,37.58,11190.0,37.6,37.6,37.58,37.58,11190.0
2017-06-02 13:00:00,37.58,37.6,37.57,37.6,15122.0,37.58,37.6,37.57,37.6,15122.0
2017-06-02 13:05:00,37.6,37.6,37.54,37.54,20658.0,37.6,37.6,37.54,37.54,20658.0
2017-06-02 13:10:00,37.54,37.59,37.54,37.57,15758.0,37.54,37.59,37.54,37.57,15758.0
2017-06-02 13:15:00,37.58,37.58,37.54,37.56,19526.0,37.58,37.58,37.54,37.56,19526.0
2017-06-02 13:20:00,37.56,37.59,37.55,37.57,12800.0,37.56,37.59,37.55,37.57,12800.0
2017-06-02 13:25:00,37.58,37.63,37.58,37.58,19386.0,37.58,37.63,37.58,37.58,19386.0
2017-06-02 13:30:00,37.57,37.58,37.55,37.57,11736.0,37.57,37.58,37.55,37.57,11736.0
2017-06-02 13:35:00,37.56,37.56,37.52,37.54,10800.0,37.56,37.56,37.52,37.54,10800.0
2017-06-02 13:40:00,37.55,37.57,37.52,37.57,14900.0,37.55,37.57,37.52,37.57,14900.0
2017-06-02 13:45:00,37.57,37.57,37.54,37.57,14100.0,37.57,37.57,37.54,37.57,14100.0
2017-06-02 13:50:00,37.57,37.61,37.56,37.6,23472.0,37.57,37.61,37.56,37.6,23472.0
2017-06-02 13:55:00,37.6,37.64,37.59,37.63,13758.0,37.6,37.64,37.59,37.63,13758.0
2017-06-02 14:00:00,37.62,37.62,37.59,37.62,20548.0,37.62,37.62,37.59,37.62,20548.0
2017-06-02 14:05:00,37.62,37.63,37.58,37.59,18818.0,37.62,37.63,37.58,37.59,18818.0
2017-06-02 14:10:00,37.58,37.59,37.57,37.58,16948.0,37.58,37.59,37.57,37.58,16948.0
2017-06-02 14:15:00,37.58,37.66,37.58,37.66,17170.0,37.58,37.66,37.58,37.66,17170.0
2017-06-02 14:20:00,37.66,37.67,37.6,37.61,13228.0,37.66,37.67,37.6,37.61,13228.0
2017-06-02 14:25:00,37.62,37.65,37.62,37.62,33212.0,37.62,37.65,37.62,37.62,33212.0
2017-06-02 14:30:00,37.62,37.65,37.61,37.63,29624.0,37.62,37.65,37.61,37.63,29624.0
2017-06-02 14:35:00,37.65,37.65,37.62,37.63,23218.0,37.65,37.65,37.62,37.63,23218.0
2017-06-02 14:40:00,37.63,37.65,37.62,37.64,18316.0,37.63,37.65,37.62,37.64,18316.0
2017-06-02 14:45:00,37.63,37.66,37.62,37.65,21882.0,37.63,37.66,37.62,37.65,21882.0
2017-06-02 14:50:00,37.65,37.65,37.62,37.63,25142.0,37.65,37.65,37.62,37.63,25142.0
2017-06-02 14:55:00,37.63,37.66,37.62,37.64,30778.0,37.63,37.66,37.62,37.64,30778.0
2017-06-02 15:00:00,37.63,37.65,37.62,37.63,28488.0,37.63,37.65,37.62,37.63,28488.0
2017-06-02 15:05:00,37.63,37.63,37.58,37.59,21166.0,37.63,37.63,37.58,37.59,21166.0
2017-06-02 15:10:00,37.59,37.63,37.58,37.62,36000.0,37.59,37.63,37.58,37.62,36000.0
2017-06-02 15:15:00,37.62,37.62,37.57,37.58,23560.0,37.62,37.62,37.57,37.58,23560.0
2017-06-02 15:20:00,37.58,37.62,37.58,37.62,23012.0,37.58,37.62,37.58,37.62,23012.0
2017-06-02 15:25:00,37.63,37.63,37.57,37.58,26586.0,37.63,37.63,37.57,37.58,26586.0
2017-06-02 15:30:00,37.58,37.6,37.57,37.6,28400.0,37.58,37.6,37.57,37.6,28400.0
2017-06-02 15:35:00,37.61,37.63,37.6,37.62,24720.0,37.61,37.63,37.6,37.62,24720.0
2017-06-02 15:40:00,37.62,37.63,37.57,37.57,57656.0,37.62,37.63,37.57,37.57,57656.0
2017-06-02 15:45:00,37.57,37.57,37.5,37.51,53722.0,37.57,37.57,37.5,37.51,53722.0
2017-06-02 15:50:00,37.51,37.55,37.5,37.51,73448.0,37.51,37.55,37.5,37.51,73448.0
2017-06-02 15:55:00,37.51,37.59,37.5,37.57,210202.0,37.51,37.59,37.5,37.57,210202.0
2017-06-05 09:30:00,37.56,37.56,37.47,37.52,19682.0,37.56,37.56,37.47,37.52,19682.0
2017-06-05 09:35:00,37.54,37.6,37.48,37.56,9030.0,37.54,37.6,37.48,37.56,9030.0
2017-06-05 09:40:00,37.58,37.69,37.57,37.69,11800.0,37.58,37.69,37.57,37.69,11800.0
2017-06-05 09:45:00,37.7,37.81,37.66,37.81,28244.0,37.7,37.81,37.66,37.81,28244.0
2017-06-05 09:50:00,37.81,37.81,37.7,37.74,16402.0,37.81,37.81,37.7,37.74,16402.0
2017-06-05 09:55:00,37.77,37.78,37.71,37.77,8220.0,37.77,37.78,37.71,37.77,8220.0
2017-06-05 10:00:00,37.77,37.8,37.66,37.66,13292.0,37.77,37.8,37.66,37.66,13292.0
2017-06-05 10:05:00,37.67,37.76,37.66,37.73,16686.0,37.67,37.76,37.66,37.73,16686.0
2017-06-05 10:10:00,37.73,37.73,37.7,37.7,19410.0,37.73,37.73,37.7,37.7,19410.0
2017-06-05 10:15:00,37.71,37.72,37.66,37.67,45404.0,37.71,37.72,37.66,37.67,45404.0
2017-06-05 10:20:00,37.67,37.67,37.63,37.63,21050.0,37.67,37.67,37.63,37.63,21050.0
2017-06-05 10:25:00,37.63,37.67,37.61,37.67,16910.0,37.63,37.67,37.61,37.67,16910.0
2017-06-05 10:30:00,37.67,37.73,37.66,37.69,27422.0,37.67,37.73,37.66,37.69,27422.0
2017-06-05 10:35:00,37.7,37.71,37.65,37.67,19428.0,37.7,37.71,37.65,37.67,19428.0
2017-06-05 10:40:00,37.67,37.7,37.67,37.69,11388.0,37.67,37.7,37.67,37.69,11388.0
2017-06-05 10:45:00,37.69,37.74,37.68,37.72,12422.0,37.69,37.74,37.68,37.72,12422.0
2017-06-05 10:50:00,37.71,37.71,37.68,37.68,12668.0,37.71,37.71,37.68,37.68,12668.0
2017-06-05 10:55:00,37.69,37.74,37.69,37.74,11000.0,37.69,37.74,37.69,37.74,11000.0
2017-06-05 11:00:00,37.75,37.77,37.72,37.73,22678.0,37.75,37.77,37.72,37.73,22678.0
2017-06-05 11:05:00,37.73,37.76,37.71,37.74,14580.0,37.73,37.76,37.71,37.74,14580.0
2017-06-05 11:10:00,37.74,37.76,37.73,37.74,19942.0,37.74,37.76,37.73,37.74,19942.0
2017-06-05 11:15:00,37.74,37.78,37.73,37.74,21800.0,37.74,37.78,37.73,37.74,21800.0
2017-06-05 11:20:00,37.73,37.75,37.73,37.74,16780.0,37.73,37.75,37.73,37.74,16780.0
2017-06-05 11:25:00,37.74,37.76,37.73,37.76,33000.0,37.74,37.76,37.73,37.76,33000.0
2017-06-05 11:30:00,37.76,37.76,37.73,37.75,23804.0,37.76,37.76,37.73,37.75,23804.0
2017-06-05 11:35:00,37.74,37.75,37.72,37.73,9514.0,37.74,37.75,37.72,37.73,9514.0
2017-06-05 11:40:00,37.73,37.75,37.72,37.73,16214.0,37.73,37.75,37.72,37.73,16214.0
2017-06-05 11:45:00,37.73,37.74,37.69,37.71,11928.0,37.73,37.74,37.69,37.71,11928.0
2017-06-05 11:50:00,37.71,37.74,37.69,37.72,17566.0,37.71,37.74,37.69,37.72,17566.0
2017-06-05 11:55:00,37.73,37.76,37.73,37.75,8356.0,37.73,37.76,37.73,37.75,8356.0
2017-06-05 12:00:00,37.76,37.76,37.74,37.75,18270.0,37.76,37.76,37.74,37.75,18270.0
2017-06-05 12:05:00,37.75,37.76,37.73,37.76,17092.0,37.75,37.76,37.73,37.76,17092.0
2017-06-05 12:10:00,37.74,37.76,37.74,37.75,11216.0,37.74,37.76,37.74,37.75,11216.0
2017-06-05 12:15:00,37.75,37.77,37.74,37.77,26202.0,37.75,37.77,37.74,37.77,26202.0
2017-06-05 12:20:00,37.77,37.85,37.77,37.83,24104.0,37.77,37.85,37.77,37.83,24104.0
2017-06-05 12:25:00,37.84,37.88,37.83,37.85,18160.0,37.84,37.88,37.83,37.85,18160.0
2017-06-05 12:30:00,37.85,37.9,37.85,37.89,16000.0,37.85,37.9,37.85,37.89,16000.0
2017-06-05 12:35:00,37.89,37.95,37.89,37.93,47888.0,37.89,37.95,37.89,37.93,47888.0
2017-06-05 12:40:00,37.93,37.94,37.92,37.94,13230.0,37.93,37.94,37.92,37.94,13230.0
2017-06-05 12:45:00,37.94,37.98,37.93,37.94,25416.0,37.94,37.98,37.93,37.94,25416.0
2017-06-05 12:50:00,37.95,37.99,37.94,37.97,23650.0,37.95,37.99,37.94,37.97,23650.0
2017-06-05 12:55:00,37.96,37.99,37.96,37.97,15410.0,37.96,37.99,37.96,37.97,15410.0
2017-06-05 13:00:00,37.98,37.98,37.96,37.98,8706.0,37.98,37.98,37.96,37.98,8706.0
2017-06-05 13:05:00,37.99,38.01,37.97,37.99,45214.0,37.99,38.01,37.97,37.99,45214.0
2017-06-05 13:10:00,37.99,38.04,37.99,38.04,14430.0,37.99,38.04,37.99,38.04,14430.0
2017-06-05 13:15:00,38.04,38.07,38.04,38.06,19030.0,38.04,38.07,38.04,38.06,19030.0
2017-06-05 13:20:00,38.06,38.09,38.05,38.08,10832.0,38.06,38.09,38.05,38.08,10832.0
2017-06-05 13:25:00,38.08,38.11,38.07,38.1,15556.0,38.08,38.11,38.07,38.1,15556.0
2017-06-05 13:30:00,38.1,38.11,38.04,38.06,60944.0,38.1,38.11,38.04,38.06,60944.0
2017-06-05 13:35:00,38.05,38.08,38.05,38.08,12858.0,38.05,38.08,38.05,38.08,12858.0
2017-06-05 13:40:00,38.07,38.1,38.07,38.1,9950.0,38.07,38.1,38.07,38.1,9950.0
2017-06-05 13:45:00,38.09,38.1,38.08,38.1,7100.0,38.09,38.1,38.08,38.1,7100.0
2017-06-05 13:50:00,38.1,38.12,38.09,38.1,16494.0,38.1,38.12,38.09,38.1,16494.0
2017-06-05 13:55:00,38.1,38.12,38.1,38.12,11482.0,38.1,38.12,38.1,38.12,11482.0
2017-06-05 14:00:00,38.12,38.13,38.11,38.12,15992.0,38.12,38.13,38.11,38.12,15992.0
2017-06-05 14:05:00,38.11,38.12,38.06,38.07,18176.0,38.11,38.12,38.06,38.07,18176.0
2017-06-05 14:10:00,38.08,38.13,38.08,38.11,12426.0,38.08,38.13,38.08,38.11,12426.0
2017-06-05 14:15:00,38.12,38.12,38.07,38.1,13630.0,38.12,38.12,38.07,38.1,13630.0
2017-06-05 14:20:00,38.09,38.1,38.07,38.08,7970.0,38.09,38.1,38.07,38.08,7970.0
2017-06-05 14:25:00,38.07,38.1,38.07,38.09,18750.0,38.07,38.1,38.07,38.09,18750.0
2017-06-05 14:30:00,38.08,38.09,38.05,38.08,13936.0,38.08,38.09,38.05,38.08,13936.0
2017-06-05 14:35:00,38.08,38.09,38.02,38.02,22978.0,38.08,38.09,38.02,38.02,22978.0
2017-06-05 14:40:00,38.02,38.04,38.0,38.03,13266.0,38.02,38.04,38.0,38.03,13266.0
2017-06-05 14:45:00,38.02,38.05,38.02,38.02,25924.0,38.02,38.05,38.02,38.02,25924.0
2017-06-05 14:50:00,38.02,38.02,38.01,38.02,9726.0,38.02,38.02,38.01,38.02,9726.0
2017-06-05 14:55:00,38.02,38.02,37.97,37.98,19246.0,38.02,38.02,37.97,37.98,19246.0
2017-06-05 15:00:00,37.98,37.98,37.91,37.91,63086.0,37.98,37.98,37.91,37.91,63086.0
2017-06-05 15:05:00,37.92,37.92,37.9,37.9,15512.0,37.92,37.92,37.9,37.9,15512.0
2017-06-05 15:10:00,37.9,37.92,37.89,37.92,13880.0,37.9,37.92,37.89,37.92,13880.0
2017-06-05 15:15:00,37.91,37.91,37.85,37.88,21082.0,37.91,37.91,37.85,37.88,21082.0
2017-06-05 15:20:00,37.88,37.91,37.87,37.87,14962.0,37.88,37.91,37.87,37.87,14962.0
2017-06-05 15:25:00,37.88,37.9,37.88,37.9,21954.0,37.88,37.9,37.88,37.9,21954.0
2017-06-05 15:30:00,37.9,37.9,37.85,37.88,32178.0,37.9,37.9,37.85,37.88,32178.0
2017-06-05 15:35:00,37.87,37.88,37.85,37.85,34394.0,37.87,37.88,37.85,37.85,34394.0
2017-06-05 15:40:00,37.85,37.87,37.84,37.87,40184.0,37.85,37.87,37.84,37.87,40184.0
2017-06-05 15:45:00,37.87,37.87,37.84,37.85,56652.0,37.87,37.87,37.84,37.85,56652.0
2017-06-05 15:50:00,37.85,37.85,37.83,37.84,51332.0,37.85,37.85,37.83,37.84,51332.0
2017-06-05 15:55:00,37.85,37.85,37.8,37.8,134240.0,37.85,37.85,37.8,37.8,134240.0
2017-06-06 09:30:00,37.79,37.79,37.71,37.74,19852.0,37.79,37.79,37.71,37.74,19852.0
2017-06-06 09:35:00,37.74,37.88,37.74,37.83,21720.0,37.74,37.88,37.74,37.83,21720.0
2017-06-06 09:40:00,37.83,37.84,37.77,37.78,39826.0,37.83,37.84,37.77,37.78,39826.0
2017-06-06 09:45:00,37.8,37.83,37.78,37.81,8322.0,37.8,37.83,37.78,37.81,8322.0
2017-06-06 09:50:00,37.81,37.9,37.79,37.89,208732.0,37.81,37.9,37.79,37.89,208732.0
2017-06-06 09:55:00,37.89,37.94,37.88,37.94,26602.0,37.89,37.94,37.88,37.94,26602.0
2017-06-06 10:00:00,37.94,37.96,37.87,37.88,22062.0,37.94,37.96,37.87,37.88,22062.0
2017-06-06 10:05:00,37.88,37.92,37.88,37.9,9724.0,37.88,37.92,37.88,37.9,9724.0
2017-06-06 10:10:00,37.9,37.92,37.84,37.84,25136.0,37.9,37.92,37.84,37.84,25136.0
2017-06-06 10:15:00,37.85,37.9,37.85,37.87,16070.0,37.85,37.9,37.85,37.87,16070.0
2017-06-06 10:20:00,37.87,37.87,37.84,37.87,12600.0,37.87,37.87,37.84,37.87,12600.0
2017-06-06 10:25:00,37.87,37.88,37.85,37.87,79120.0,37.87,37.88,37.85,37.87,79120.0
2017-06-06 10:30:00,37.87,37.9,37.85,37.9,34722.0,37.87,37.9,37.85,37.9,34722.0
2017-06-06 10:35:00,37.9,37.94,37.9,37.93,58780.0,37.9,37.94,37.9,37.93,58780.0
2017-06-06 10:40:00,37.93,37.99,37.91,37.95,79466.0,37.93,37.99,37.91,37.95,79466.0
2017-06-06 10:45:00,37.94,37.99,37.93,37.98,12000.0,37.94,37.99,37.93,37.98,12000.0
2017-06-06 10:50:00,37.99,38.04,37.99,38.03,52690.0,37.99,38.04,37.99,38.03,52690.0
2017-06-06 10:55:00,38.04,38.09,38.02,38.09,7900.0,38.04,38.09,38.02,38.09,7900.0
2017-06-06 11:00:00,38.1,38.14,38.08,38.14,13110.0,38.1,38.14,38.08,38.14,13110.0
2017-06-06 11:05:00,38.15,38.17,38.11,38.14,23128.0,38.15,38.17,38.11,38.14,23128.0
2017-06-06 11:10:00,38.15,38.28,38.15,38.27,29838.0,38.15,38.28,38.15,38.27,29838.0
2017-06-06 11:15:00,38.27,38.31,38.25,38.3,22726.0,38.27,38.31,38.25,38.3,22726.0
2017-06-06 11:20:00,38.29,38.41,38.27,38.29,39170.0,38.29,38.41,38.27,38.29,39170.0
2017-06-06 11:25:00,38.3,38.42,38.28,38.38,25700.0,38.3,38.42,38.28,38.38,25700.0
2017-06-06 11:30:00,38.38,38.48,38.37,38.41,24698.0,38.38,38.48,38.37,38.41,24698.0
2017-06-06 11:35:00,38.41,38.45,38.36,38.37,19294.0,38.41,38.45,38.36,38.37,19294.0
2017-06-06 11:40:00,38.37,38.44,38.32,38.35,18418.0,38.37,38.44,38.32,38.35,18418.0
2017-06-06 11:45:00,38.36,38.37,38.32,38.32,19546.0,38.36,38.37,38.32,38.32,19546.0
2017-06-06 11:50:00,38.32,38.32,38.24,38.27,41540.0,38.32,38.32,38.24,38.27,41540.0
2017-06-06 11:55:00,38.26,38.29,38.24,38.26,18834.0,38.26,38.29,38.24,38.26,18834.0
2017-06-06 12:00:00,38.25,38.27,38.17,38.19,32342.0,38.25,38.27,38.17,38.19,32342.0
2017-06-06 12:05:00,38.2,38.2,38.18,38.18,13594.0,38.2,38.2,38.18,38.18,13594.0
2017-06-06 12:10:00,38.18,38.27,38.17,38.23,20766.0,38.18,38.27,38.17,38.23,20766.0
2017-06-06 12:15:00,38.23,38.29,38.21,38.29,9578.0,38.23,38.29,38.21,38.29,9578.0
2017-06-06 12:20:00,38.3,38.32,38.28,38.32,19428.0,38.3,38.32,38.28,38.32,19428.0
2017-06-06 12:25:00,38.32,38.35,38.31,38.33,18774.0,38.32,38.35,38.31,38.33,18774.0
2017-06-06 12:30:00,38.35,38.37,38.33,38.34,17704.0,38.35,38.37,38.33,38.34,17704.0
2017-06-06 12:35:00,38.33,38.33,38.26,38.28,20400.0,38.33,38.33,38.26,38.28,20400.0
2017-06-06 12:40:00,38.29,38.29,38.27,38.27,11956.0,38.29,38.29,38.27,38.27,11956.0
2017-06-06 12:45:00,38.27,38.27,38.18,38.18,25206.0,38.27,38.27,38.18,38.18,25206.0
2017-06-06 12:50:00,38.18,38.22,38.18,38.19,21776.0,38.18,38.22,38.18,38.19,21776.0
2017-06-06 12:55:00,38.18,38.2,38.15,38.2,13978.0,38.18,38.2,38.15,38.2,13978.0
2017-06-06 13:00:00,38.22,38.25,38.21,38.24,16098.0,38.22,38.25,38.21,38.24,16098.0
2017-06-06 13:05:00,38.23,38.26,38.22,38.24,17322.0,38.23,38.26,38.22,38.24,17322.0
2017-06-06 13:10:00,38.24,38.24,38.16,38.16,28058.0,38.24,38.24,38.16,38.16,28058.0
2017-06-06 13:15:00,38.16,38.27,38.15,38.22,69860.0,38.16,38.27,38.15,38.22,69860.0
2017-06-06 13:20:00,38.2,38.21,38.16,38.18,16008.0,38.2,38.21,38.16,38.18,16008.0
2017-06-06 13:25:00,38.18,38.21,38.17,38.2,15194.0,38.18,38.21,38.17,38.2,15194.0
2017-06-06 13:30:00,38.21,38.24,38.21,38.22,22152.0,38.21,38.24,38.21,38.22,22152.0
2017-06-06 13:35:00,38.22,38.23,38.19,38.19,18440.0,38.22,38.23,38.19,38.19,18440.0
2017-06-06 13:40:00,38.19,38.19,38.16,38.16,7852.0,38.19,38.19,38.16,38.16,7852.0
2017-06-06 13:45:00,38.15,38.18,38.13,38.13,20970.0,38.15,38.18,38.13,38.13,20970.0
2017-06-06 13:50:00,38.13,38.19,38.13,38.16,17060.0,38.13,38.19,38.13,38.16,17060.0
2017-06-06 13:55:00,38.14,38.18,38.13,38.15,19922.0,38.14,38.18,38.13,38.15,19922.0
2017-06-06 14:00:00,38.17,38.2,38.17,38.18,15324.0,38.17,38.2,38.17,38.18,15324.0
2017-06-06 14:05:00,38.17,38.17,38.13,38.15,17534.0,38.17,38.17,38.13,38.15,17534.0
2017-06-06 14:10:00,38.14,38.16,38.13,38.16,14642.0,38.14,38.16,38.13,38.16,14642.0
2017-06-06 14:15:00,38.15,38.16,38.13,38.15,14804.0,38.15,38.16,38.13,38.15,14804.0
2017-06-06 14:20:00,38.15,38.16,38.11,38.12,19402.0,38.15,38.16,38.11,38.12,19402.0
2017-06-06 14:25:00,38.12,38.13,38.08,38.08,18258.0,38.12,38.13,38.08,38.08,18258.0
2017-06-06 14:30:00,38.1,38.17,38.09,38.13,27274.0,38.1,38.17,38.09,38.13,27274.0
2017-06-06 14:35:00,38.13,38.15,38.11,38.13,21550.0,38.13,38.15,38.11,38.13,21550.0
2017-06-06 14:40:00,38.13,38.17,38.13,38.15,29430.0,38.13,38.17,38.13,38.15,29430.0
2017-06-06 14:45:00,38.15,38.17,38.13,38.14,33926.0,38.15,38.17,38.13,38.14,33926.0
2017-06-06 14:50:00,38.14,38.17,38.13,38.17,34238.0,38.14,38.17,38.13,38.17,34238.0
2017-06-06 14:55:00,38.18,38.2,38.18,38.18,22974.0,38.18,38.2,38.18,38.18,22974.0
2017-06-06 15:00:00,38.18,38.22,38.17,38.18,22748.0,38.18,38.22,38.17,38.18,22748.0
2017-06-06 15:05:00,38.17,38.18,38.14,38.16,20588.0,38.17,38.18,38.14,38.16,20588.0
2017-06-06 15:10:00,38.15,38.15,38.13,38.14,23978.0,38.15,38.15,38.13,38.14,23978.0
2017-06-06 15:15:00,38.14,38.15,38.1,38.11,20894.0,38.14,38.15,38.1,38.11,20894.0
2017-06-06 15:20:00,38.1,38.11,38.06,38.08,25306.0,38.1,38.11,38.06,38.08,25306.0
2017-06-06 15:25:00,38.07,38.09,38.04,38.07,29582.0,38.07,38.09,38.04,38.07,29582.0
2017-06-06 15:30:00,38.09,38.09,38.02,38.02,28802.0,38.09,38.09,38.02,38.02,28802.0
2017-06-06 15:35:00,38.02,38.06,38.0,38.05,39668.0,38.02,38.06,38.0,38.05,39668.0
2017-06-06 15:40:00,38.05,38.1,38.05,38.08,57148.0,38.05,38.1,38.05,38.08,57148.0
2017-06-06 15:45:00,38.08,38.1,38.06,38.06,45914.0,38.08,38.1,38.06,38.06,45914.0
2017-06-06 15:50:00,38.06,38.08,38.06,38.08,47888.0,38.06,38.08,38.06,38.08,47888.0
2017-06-06 15:55:00,38.08,38.13,38.05,38.11,129686.0,38.08,38.13,38.05,38.11,129686.0
2017-06-07 09:30:00,38.29,38.7,38.22,38.57,77994.0,38.29,38.7,38.22,38.57,77994.0
2017-06-07 09:35:00,38.6,38.88,38.6,38.83,26488.0,38.6,38.88,38.6,38.83,26488.0
2017-06-07 09:40:00,38.87,38.93,38.7,38.71,36662.0,38.87,38.93,38.7,38.71,36662.0
2017-06-07 09:45:00,38.7,38.79,38.63,38.65,27568.0,38.7,38.79,38.63,38.65,27568.0
2017-06-07 09:50:00,38.66,38.68,38.58,38.66,70390.0,38.66,38.68,38.58,38.66,70390.0
2017-06-07 09:55:00,38.65,38.72,38.59,38.63,65132.0,38.65,38.72,38.59,38.63,65132.0
2017-06-07 10:00:00,38.63,38.7,38.61,38.66,27086.0,38.63,38.7,38.61,38.66,27086.0
2017-06-07 10:05:00,38.67,38.71,38.66,38.69,16616.0,38.67,38.71,38.66,38.69,16616.0
2017-06-07 10:10:00,38.7,38.71,38.65,38.65,23324.0,38.7,38.71,38.65,38.65,23324.0
2017-06-07 10:15:00,38.65,38.67,38.6,38.67,40534.0,38.65,38.67,38.6,38.67,40534.0
2017-06-07 10:20:00,38.68,38.7,38.63,38.66,20400.0,38.68,38.7,38.63,38.66,20400.0
2017-06-07 10:25:00,38.65,38.65,38.57,38.58,15540.0,38.65,38.65,38.57,38.58,15540.0
2017-06-07 10:30:00,38.58,38.6,38.55,38.56,24726.0,38.58,38.6,38.55,38.56,24726.0
2017-06-07 10:35:00,38.55,38.59,38.54,38.54,8360.0,38.55,38.59,38.54,38.54,8360.0
2017-06-07 10:40:00,38.52,38.56,38.47,38.55,17810.0,38.52,38.56,38.47,38.55,17810.0
2017-06-07 10:45:00,38.55,38.56,38.49,38.54,18086.0,38.55,38.56,38.49,38.54,18086.0
2017-06-07 10:50:00,38.54,38.58,38.52,38.58,11964.0,38.54,38.58,38.52,38.58,11964.0
2017-06-07 10:55:00,38.58,38.64,38.58,38.64,12010.0,38.58,38.64,38.58,38.64,12010.0
2017-06-07 11:00:00,38.63,38.69,38.63,38.69,24746.0,38.63,38.69,38.63,38.69,24746.0
2017-06-07 11:05:00,38.68,38.74,38.67,38.71,21684.0,38.68,38.74,38.67,38.71,21684.0
2017-06-07 11:10:00,38.71,38.79,38.71,38.79,22004.0,38.71,38.79,38.71,38.79,22004.0
2017-06-07 11:15:00,38.81,38.84,38.72,38.74,24904.0,38.81,38.84,38.72,38.74,24904.0
2017-06-07 11:20:00,38.75,38.84,38.75,38.81,30470.0,38.75,38.84,38.75,38.81,30470.0
2017-06-07 11:25:00,38.82,38.88,38.81,38.86,21006.0,38.82,38.88,38.81,38.86,21006.0
2017-06-07 11:30:00,38.87,38.92,38.87,38.88,17634.0,38.87,38.92,38.87,38.88,17634.0
2017-06-07 11:35:00,38.88,38.98,38.88,38.96,14966.0,38.88,38.98,38.88,38.96,14966.0
2017-06-07 11:40:00,38.96,38.97,38.95,38.96,17976.0,38.96,38.97,38.95,38.96,17976.0
2017-06-07 11:45:00,38.96,39.02,38.95,38.99,65378.0,38.96,39.02,38.95,38.99,65378.0
2017-06-07 11:50:00,38.99,39.0,38.94,38.98,22292.0,38.99,39.0,38.94,38.98,22292.0
2017-06-07 11:55:00,38.98,38.98,38.95,38.95,9226.0,38.98,38.98,38.95,38.95,9226.0
2017-06-07 12:00:00,38.94,38.95,38.84,38.85,22804.0,38.94,38.95,38.84,38.85,22804.0
2017-06-07 12:05:00,38.85,38.86,38.79,38.79,7234.0,38.85,38.86,38.79,38.79,7234.0
2017-06-07 12:10:00,38.8,38.88,38.8,38.88,16912.0,38.8,38.88,38.8,38.88,16912.0
2017-06-07 12:15:00,38.87,38.93,38.87,38.93,14002.0,38.87,38.93,38.87,38.93,14002.0
2017-06-07 12:20:00,38.94,38.96,38.91,38.91,63518.0,38.94,38.96,38.91,38.91,63518.0
2017-06-07 12:25:00,38.92,38.98,38.92,38.98,20446.0,38.92,38.98,38.92,38.98,20446.0
2017-06-07 12:30:00,38.97,38.98,38.88,38.9,46732.0,38.97,38.98,38.88,38.9,46732.0
2017-06-07 12:35:00,38.89,38.94,38.88,38.91,16874.0,38.89,38.94,38.88,38.91,16874.0
2017-06-07 12:40:00,38.92,38.92,38.88,38.92,6800.0,38.92,38.92,38.88,38.92,6800.0
2017-06-07 12:45:00,38.92,38.93,38.84,38.88,14130.0,38.92,38.93,38.84,38.88,14130.0
2017-06-07 12:50:00,38.88,38.88,38.84,38.85,17800.0,38.88,38.88,38.84,38.85,17800.0
2017-06-07 12:55:00,38.85,38.91,38.85,38.87,61994.0,38.85,38.91,38.85,38.87,61994.0
2017-06-07 13:00:00,38.87,38.88,38.83,38.86,31922.0,38.87,38.88,38.83,38.86,31922.0
2017-06-07 13:05:00,38.86,38.87,38.83,38.85,18852.0,38.86,38.87,38.83,38.85,18852.0
2017-06-07 13:10:00,38.85,38.9,38.85,38.9,40604.0,38.85,38.9,38.85,38.9,40604.0
2017-06-07 13:15:00,38.9,38.91,38.86,38.9,20676.0,38.9,38.91,38.86,38.9,20676.0
2017-06-07 13:20:00,38.91,38.91,38.85,38.89,19200.0,38.91,38.91,38.85,38.89,19200.0
2017-06-07 13:25:00,38.9,38.9,38.87,38.88,15054.0,38.9,38.9,38.87,38.88,15054.0
2017-06-07 13:30:00,38.88,38.88,38.84,38.85,11496.0,38.88,38.88,38.84,38.85,11496.0
2017-06-07 13:35:00,38.85,38.88,38.84,38.87,18588.0,38.85,38.88,38.84,38.87,18588.0
2017-06-07 13:40:00,38.87,38.88,38.86,38.87,19168.0,38.87,38.88,38.86,38.87,19168.0
2017-06-07 13:45:00,38.87,38.88,38.84,38.85,20632.0,38.87,38.88,38.84,38.85,20632.0
2017-06-07 13:50:00,38.86,38.87,38.85,38.86,13192.0,38.86,38.87,38.85,38.86,13192.0
2017-06-07 13:55:00,38.85,38.85,38.83,38.84,15100.0,38.85,38.85,38.83,38.84,15100.0
2017-06-07 14:00:00,38.83,38.85,38.81,38.83,15518.0,38.83,38.85,38.81,38.83,15518.0
2017-06-07 14:05:00,38.83,38.85,38.81,38.81,11648.0,38.83,38.85,38.81,38.81,11648.0
2017-06-07 14:10:00,38.8,38.81,38.77,38.77,9618.0,38.8,38.81,38.77,38.77,9618.0
2017-06-07 14:15:00,38.77,38.79,38.71,38.73,16568.0,38.77,38.79,38.71,38.73,16568.0
2017-06-07 14:20:00,38.73,38.74,38.72,38.74,19658.0,38.73,38.74,38.72,38.74,19658.0
2017-06-07 14:25:00,38.74,38.77,38.74,38.75,11764.0,38.74,38.77,38.74,38.75,11764.0
2017-06-07 14:30:00,38.74,38.81,38.74,38.81,9404.0,38.74,38.81,38.74,38.81,9404.0
2017-06-07 14:35:00,38.82,38.82,38.77,38.77,13398.0,38.82,38.82,38.77,38.77,13398.0
2017-06-07 14:40:00,38.76,38.79,38.76,38.79,50206.0,38.76,38.79,38.76,38.79,50206.0
2017-06-07 14:45:00,38.79,38.82,38.78,38.81,16534.0,38.79,38.82,38.78,38.81,16534.0
2017-06-07 14:50:00,38.81,38.81,38.78,38.79,13744.0,38.81,38.81,38.78,38.79,13744.0
2017-06-07 14:55:00,38.78,38.79,38.74,38.77,32066.0,38.78,38.79,38.74,38.77,32066.0
2017-06-07 15:00:00,38.77,38.77,38.75,38.76,28676.0,38.77,38.77,38.75,38.76,28676.0
2017-06-07 15:05:00,38.76,38.8,38.76,38.8,22860.0,38.76,38.8,38.76,38.8,22860.0
2017-06-07 15:10:00,38.79,38.8,38.77,38.77,26068.0,38.79,38.8,38.77,38.77,26068.0
2017-06-07 15:15:00,38.77,38.77,38.73,38.77,25376.0,38.77,38.77,38.73,38.77,25376.0
2017-06-07 15:20:00,38.77,38.79,38.76,38.77,21162.0,38.77,38.79,38.76,38.77,21162.0
2017-06-07 15:25:00,38.76,38.8,38.76,38.78,55988.0,38.76,38.8,38.76,38.78,55988.0
2017-06-07 15:30:00,38.79,38.83,38.79,38.8,40618.0,38.79,38.83,38.79,38.8,40618.0
2017-06-07 15:35:00,38.8,38.8,38.74,38.74,56066.0,38.8,38.8,38.74,38.74,56066.0
2017-06-07 15:40:00,38.74,38.8,38.74,38.8,64948.0,38.74,38.8,38.74,38.8,64948.0
2017-06-07 15:45:00,38.79,38.85,38.79,38.85,60790.0,38.79,38.85,38.79,38.85,60790.0
2017-06-07 15:50:00,38.85,38.87,38.82,38.84,76810.0,38.85,38.87,38.82,38.84,76810.0
2017-06-07 15:55:00,38.84,38.84,38.8,38.81,125070.0,38.84,38.84,38.8,38.81,125070.0
2017-06-08 09:30:00,38.83,38.93,38.81,38.9,31654.0,38.83,38.93,38.81,38.9,31654.0
2017-06-08 09:35:00,38.94,38.94,38.72,38.83,28030.0,38.94,38.94,38.72,38.83,28030.0
2017-06-08 09:40:00,38.82,38.82,38.7,38.73,18226.0,38.82,38.82,38.7,38.73,18226.0
2017-06-08 09:45:00,38.75,38.82,38.72,38.73,17472.0,38.75,38.82,38.72,38.73,17472.0
2017-06-08 09:50:00,38.74,38.77,38.69,38.74,13910.0,38.74,38.77,38.69,38.74,13910.0
2017-06-08 09:55:00,38.79,38.94,38.76,38.94,39870.0,38.79,38.94,38.76,38.94,39870.0
2017-06-08 10:00:00,38.97,38.97,38.89,38.9,16908.0,38.97,38.97,38.89,38.9,16908.0
2017-06-08 10:05:00,38.91,38.94,38.84,38.9,15558.0,38.91,38.94,38.84,38.9,15558.0
2017-06-08 10:10:00,38.9,39.01,38.88,38.99,42762.0,38.9,39.01,38.88,38.99,42762.0
2017-06-08 10:15:00,38.98,39.01,38.94,38.98,68060.0,38.98,39.01,38.94,38.98,68060.0
2017-06-08 10:20:00,38.97,38.99,38.91,38.97,34564.0,38.97,38.99,38.91,38.97,34564.0
2017-06-08 10:25:00,38.99,39.01,38.93,38.99,16242.0,38.99,39.01,38.93,38.99,16242.0
2017-06-08 10:30:00,38.99,39.0,38.95,39.0,9846.0,38.99,39.0,38.95,39.0,9846.0
2017-06-08 10:35:00,39.0,39.05,38.98,39.02,31756.0,39.0,39.05,38.98,39.02,31756.0
2017-06-08 10:40:00,39.03,39.07,39.01,39.05,24642.0,39.03,39.07,39.01,39.05,24642.0
2017-06-08 10:45:00,39.05,39.05,38.99,39.03,14018.0,39.05,39.05,38.99,39.03,14018.0
2017-06-08 10:50:00,39.03,39.07,38.99,39.02,13640.0,39.03,39.07,38.99,39.02,13640.0
2017-06-08 10:55:00,39.03,39.07,38.99,39.06,12740.0,39.03,39.07,38.99,39.06,12740.0
2017-06-08 11:00:00,39.04,39.04,38.97,38.99,28230.0,39.04,39.04,38.97,38.99,28230.0
2017-06-08 11:05:00,38.99,39.01,38.95,38.99,18330.0,38.99,39.01,38.95,38.99,18330.0
2017-06-08 11:10:00,38.98,39.02,38.94,38.95,43568.0,38.98,39.02,38.94,38.95,43568.0
2017-06-08 11:15:00,38.94,38.94,38.87,38.91,14000.0,38.94,38.94,38.87,38.91,14000.0
2017-06-08 11:20:00,38.92,38.95,38.9,38.9,6578.0,38.92,38.95,38.9,38.9,6578.0
2017-06-08 11:25:00,38.92,38.93,38.78,38.81,20712.0,38.92,38.93,38.78,38.81,20712.0
2017-06-08 11:30:00,38.82,38.84,38.76,38.77,15200.0,38.82,38.84,38.76,38.77,15200.0
2017-06-08 11:35:00,38.75,38.78,38.75,38.77,6110.0,38.75,38.78,38.75,38.77,6110.0
2017-06-08 11:40:00,38.78,38.79,38.76,38.78,14668.0,38.78,38.79,38.76,38.78,14668.0
2017-06-08 11:45:00,38.8,38.81,38.77,38.8,8800.0,38.8,38.81,38.77,38.8,8800.0
2017-06-08 11:50:00,38.8,38.88,38.78,38.86,29362.0,38.8,38.88,38.78,38.86,29362.0
2017-06-08 11:55:00,38.88,39.01,38.87,39.01,15004.0,38.88,39.01,38.87,39.01,15004.0
2017-06-08 12:00:00,38.98,39.0,38.93,38.98,12282.0,38.98,39.0,38.93,38.98,12282.0
2017-06-08 12:05:00,38.98,39.0,38.96,38.99,12640.0,38.98,39.0,38.96,38.99,12640.0
2017-06-08 12:10:00,39.01,39.01,38.95,38.96,7308.0,39.01,39.01,38.95,38.96,7308.0
2017-06-08 12:15:00,38.98,39.0,38.94,38.95,20382.0,38.98,39.0,38.94,38.95,20382.0
2017-06-08 12:20:00,38.96,38.97,38.89,38.9,31854.0,38.96,38.97,38.89,38.9,31854.0
2017-06-08 12:25:00,38.9,38.92,38.87,38.87,11682.0,38.9,38.92,38.87,38.87,11682.0
2017-06-08 12:30:00,38.85,38.87,38.83,38.84,13806.0,38.85,38.87,38.83,38.84,13806.0
2017-06-08 12:35:00,38.82,38.85,38.8,38.8,16200.0,38.82,38.85,38.8,38.8,16200.0
2017-06-08 12:40:00,38.82,38.88,38.8,38.85,15212.0,38.82,38.88,38.8,38.85,15212.0
2017-06-08 12:45:00,38.85,38.93,38.85,38.91,20482.0,38.85,38.93,38.85,38.91,20482.0
2017-06-08 12:50:00,38.91,38.94,38.89,38.92,9478.0,38.91,38.94,38.89,38.92,9478.0
2017-06-08 12:55:00,38.93,38.97,38.92,38.95,15160.0,38.93,38.97,38.92,38.95,15160.0
2017-06-08 13:00:00,38.94,38.98,38.93,38.93,13820.0,38.94,38.98,38.93,38.93,13820.0
2017-06-08 13:05:00,38.96,38.97,38.9,38.94,13512.0,38.96,38.97,38.9,38.94,13512.0
2017-06-08 13:10:00,38.94,38.97,38.92,38.97,12618.0,38.94,38.97,38.92,38.97,12618.0
2017-06-08 13:15:00,38.95,38.98,38.92,38.92,14500.0,38.95,38.98,38.92,38.92,14500.0
2017-06-08 13:20:00,38.93,38.94,38.85,38.86,8900.0,38.93,38.94,38.85,38.86,8900.0
2017-06-08 13:25:00,38.84,38.87,38.77,38.8,14904.0,38.84,38.87,38.77,38.8,14904.0
2017-06-08 13:30:00,38.79,38.83,38.79,38.82,8600.0,38.79,38.83,38.79,38.82,8600.0
2017-06-08 13:35:00,38.84,38.87,38.82,38.85,15126.0,38.84,38.87,38.82,38.85,15126.0
2017-06-08 13:40:00,38.84,38.91,38.84,38.88,20866.0,38.84,38.91,38.84,38.88,20866.0
2017-06-08 13:45:00,38.89,38.92,38.88,38.9,18200.0,38.89,38.92,38.88,38.9,18200.0
2017-06-08 13:50:00,38.91,38.92,38.88,38.88,14474.0,38.91,38.92,38.88,38.88,14474.0
2017-06-08 13:55:00,38.87,38.9,38.84,38.88,15878.0,38.87,38.9,38.84,38.88,15878.0
2017-06-08 14:00:00,38.85,38.89,38.85,38.87,9852.0,38.85,38.89,38.85,38.87,9852.0
2017-06-08 14:05:00,38.87,38.91,38.78,38.83,52810.0,38.87,38.91,38.78,38.83,52810.0
2017-06-08 14:10:00,38.84,38.84,38.8,38.81,9158.0,38.84,38.84,38.8,38.81,9158.0
2017-06-08 14:15:00,38.82,38.85,38.81,38.83,10344.0,38.82,38.85,38.81,38.83,10344.0
2017-06-08 14:20:00,38.83,38.85,38.82,38.84,8412.0,38.83,38.85,38.82,38.84,8412.0
2017-06-08 14:25:00,38.84,38.85,38.82,38.83,9104.0,38.84,38.85,38.82,38.83,9104.0
2017-06-08 14:30:00,38.83,38.83,38.79,38.81,8110.0,38.83,38.83,38.79,38.81,8110.0
2017-06-08 14:35:00,38.8,38.82,38.77,38.79,14658.0,38.8,38.82,38.77,38.79,14658.0
2017-06-08 14:40:00,38.78,38.79,38.74,38.77,23834.0,38.78,38.79,38.74,38.77,23834.0
2017-06-08 14:45:00,38.77,38.77,38.69,38.73,16616.0,38.77,38.77,38.69,38.73,16616.0
2017-06-08 14:50:00,38.71,38.74,38.64,38.66,16964.0,38.71,38.74,38.64,38.66,16964.0
2017-06-08 14:55:00,38.66,38.73,38.66,38.7,17000.0,38.66,38.73,38.66,38.7,17000.0
2017-06-08 15:00:00,38.7,38.75,38.69,38.72,16196.0,38.7,38.75,38.69,38.72,16196.0
2017-06-08 15:05:00,38.72,38.74,38.71,38.73,10780.0,38.72,38.74,38.71,38.73,10780.0
2017-06-08 15:10:00,38.73,38.75,38.71,38.74,5200.0,38.73,38.75,38.71,38.74,5200.0
2017-06-08 15:15:00,38.74,38.77,38.74,38.77,20486.0,38.74,38.77,38.74,38.77,20486.0
2017-06-08 15:20:00,38.77,38.85,38.75,38.85,22852.0,38.77,38.85,38.75,38.85,22852.0
2017-06-08 15:25:00,38.85,38.85,38.81,38.82,10450.0,38.85,38.85,38.81,38.82,10450.0
2017-06-08 15:30:00,38.81,38.83,38.77,38.78,41732.0,38.81,38.83,38.77,38.78,41732.0
2017-06-08 15:35:00,38.79,38.79,38.74,38.74,20140.0,38.79,38.79,38.74,38.74,20140.0
2017-06-08 15:40:00,38.75,38.77,38.71,38.71,31100.0,38.75,38.77,38.71,38.71,31100.0
2017-06-08 15:45:00,38.72,38.79,38.72,38.77,54054.0,38.72,38.79,38.72,38.77,54054.0
2017-06-08 15:50:00,38.77,38.81,38.74,38.79,47444.0,38.77,38.81,38.74,38.79,47444.0
2017-06-08 15:55:00,38.79,38.85,38.78,38.83,399396.0,38.79,38.85,38.78,38.83,399396.0
2017-06-09 09:30:00,38.74,38.95,38.74,38.9,30530.0,38.74,38.95,38.74,38.9,30530.0
2017-06-09 09:35:00,38.94,38.94,38.57,38.57,18752.0,38.94,38.94,38.57,38.57,18752.0
2017-06-09 09:40:00,38.55,38.59,38.46,38.59,13420.0,38.55,38.59,38.46,38.59,13420.0
2017-06-09 09:45:00,38.6,38.74,38.57,38.66,20970.0,38.6,38.74,38.57,38.66,20970.0
2017-06-09 09:50:00,38.67,38.77,38.66,38.74,18348.0,38.67,38.77,38.66,38.74,18348.0
2017-06-09 09:55:00,38.76,38.82,38.74,38.81,11808.0,38.76,38.82,38.74,38.81,11808.0
2017-06-09 10:00:00,38.81,38.94,38.81,38.94,24428.0,38.81,38.94,38.81,38.94,24428.0
2017-06-09 10:05:00,38.94,39.01,38.93,39.01,31528.0,38.94,39.01,38.93,39.01,31528.0
2017-06-09 10:10:00,39.02,39.12,39.02,39.1,24808.0,39.02,39.12,39.02,39.1,24808.0
2017-06-09 10:15:00,39.09,39.15,39.04,39.12,24862.0,39.09,39.15,39.04,39.12,24862.0
2017-06-09 10:20:00,39.13,39.27,39.13,39.25,12436.0,39.13,39.27,39.13,39.25,12436.0
2017-06-09 10:25:00,39.26,39.29,39.25,39.27,17702.0,39.26,39.29,39.25,39.27,17702.0
2017-06-09 10:30:00,39.27,39.28,39.17,39.2,34184.0,39.27,39.28,39.17,39.2,34184.0
2017-06-09 10:35:00,39.21,39.24,39.18,39.24,33282.0,39.21,39.24,39.18,39.24,33282.0
2017-06-09 10:40:00,39.23,39.28,39.18,39.28,19800.0,39.23,39.28,39.18,39.28,19800.0
2017-06-09 10:45:00,39.28,39.3,39.23,39.27,30388.0,39.28,39.3,39.23,39.27,30388.0
2017-06-09 10:50:00,39.27,39.27,39.2,39.24,13900.0,39.27,39.27,39.2,39.24,13900.0
2017-06-09 10:55:00,39.26,39.3,39.22,39.3,25800.0,39.26,39.3,39.22,39.3,25800.0
2017-06-09 11:00:00,39.29,39.32,39.26,39.29,23880.0,39.29,39.32,39.26,39.29,23880.0
2017-06-09 11:05:00,39.29,39.32,39.27,39.27,15614.0,39.29,39.32,39.27,39.27,15614.0
2017-06-09 11:10:00,39.27,39.27,39.23,39.23,19676.0,39.27,39.27,39.23,39.23,19676.0
2017-06-09 11:15:00,39.24,39.25,39.18,39.19,17268.0,39.24,39.25,39.18,39.19,17268.0
2017-06-09 11:20:00,39.19,39.19,39.13,39.15,12200.0,39.19,39.19,39.13,39.15,12200.0
2017-06-09 11:25:00,39.15,39.16,39.12,39.14,13424.0,39.15,39.16,39.12,39.14,13424.0
2017-06-09 11:30:00,39.14,39.17,39.12,39.16,17000.0,39.14,39.17,39.12,39.16,17000.0
2017-06-09 11:35:00,39.17,39.2,39.16,39.18,11200.0,39.17,39.2,39.16,39.18,11200.0
2017-06-09 11:40:00,39.18,39.26,39.18,39.26,9800.0,39.18,39.26,39.18,39.26,9800.0
2017-06-09 11:45:00,39.26,39.29,39.26,39.27,16352.0,39.26,39.29,39.26,39.27,16352.0
2017-06-09 11:50:00,39.27,39.27,39.22,39.25,19928.0,39.27,39.27,39.22,39.25,19928.0
2017-06-09 11:55:00,39.24,39.29,39.23,39.23,12964.0,39.24,39.29,39.23,39.23,12964.0
2017-06-09 12:00:00,39.2,39.28,39.19,39.28,5724.0,39.2,39.28,39.19,39.28,5724.0
2017-06-09 12:05:00,39.29,39.3,39.25,39.25,23166.0,39.29,39.3,39.25,39.25,23166.0
2017-06-09 12:10:00,39.26,39.27,39.21,39.22,15600.0,39.26,39.27,39.21,39.22,15600.0
2017-06-09 12:15:00,39.21,39.21,39.18,39.19,10058.0,39.21,39.21,39.18,39.19,10058.0
2017-06-09 12:20:00,39.18,39.21,39.16,39.16,15492.0,39.18,39.21,39.16,39.16,15492.0
2017-06-09 12:25:00,39.16,39.16,39.1,39.12,10988.0,39.16,39.16,39.1,39.12,10988.0
2017-06-09 12:30:00,39.13,39.13,39.07,39.09,24090.0,39.13,39.13,39.07,39.09,24090.0
2017-06-09 12:35:00,39.08,39.08,39.03,39.06,15956.0,39.08,39.08,39.03,39.06,15956.0
2017-06-09 12:40:00,39.06,39.08,39.06,39.06,6402.0,39.06,39.08,39.06,39.06,6402.0
2017-06-09 12:45:00,39.05,39.05,39.0,39.04,10200.0,39.05,39.05,39.0,39.04,10200.0
2017-06-09 12:50:00,39.04,39.05,39.0,39.02,11400.0,39.04,39.05,39.0,39.02,11400.0
2017-06-09 12:55:00,39.02,39.07,39.02,39.06,7600.0,39.02,39.07,39.02,39.06,7600.0
2017-06-09 13:00:00,39.06,39.09,39.06,39.07,8198.0,39.06,39.09,39.06,39.07,8198.0
2017-06-09 13:05:00,39.07,39.08,39.02,39.03,15062.0,39.07,39.08,39.02,39.03,15062.0
2017-06-09 13:10:00,39.03,39.03,38.98,39.0,16940.0,39.03,39.03,38.98,39.0,16940.0
2017-06-09 13:15:00,38.99,39.01,38.94,38.95,15324.0,38.99,39.01,38.94,38.95,15324.0
2017-06-09 13:20:00,38.95,38.99,38.95,38.99,4800.0,38.95,38.99,38.95,38.99,4800.0
2017-06-09 13:25:00,38.99,39.04,38.98,39.04,10972.0,38.99,39.04,38.98,39.04,10972.0
2017-06-09 13:30:00,39.03,39.09,39.02,39.08,17660.0,39.03,39.09,39.02,39.08,17660.0
2017-06-09 13:35:00,39.08,39.08,39.01,39.01,25588.0,39.08,39.08,39.01,39.01,25588.0
2017-06-09 13:40:00,39.01,39.06,39.0,39.06,18032.0,39.01,39.06,39.0,39.06,18032.0
2017-06-09 13:45:00,39.05,39.06,39.04,39.05,25558.0,39.05,39.06,39.04,39.05,25558.0
2017-06-09 13:50:00,39.05,39.08,39.04,39.05,19444.0,39.05,39.08,39.04,39.05,19444.0
2017-06-09 13:55:00,39.06,39.08,39.01,39.01,20416.0,39.06,39.08,39.01,39.01,20416.0
2017-06-09 14:00:00,39.04,39.05,39.02,39.03,15292.0,39.04,39.05,39.02,39.03,15292.0
2017-06-09 14:05:00,39.04,39.08,39.04,39.07,14994.0,39.04,39.08,39.04,39.07,14994.0
2017-06-09 14:10:00,39.06,39.07,39.02,39.05,23400.0,39.06,39.07,39.02,39.05,23400.0
2017-06-09 14:15:00,39.05,39.05,39.02,39.02,15754.0,39.05,39.05,39.02,39.02,15754.0
2017-06-09 14:20:00,39.02,39.02,38.93,38.93,23100.0,39.02,39.02,38.93,38.93,23100.0
2017-06-09 14:25:00,38.93,38.93,38.88,38.88,28102.0,38.93,38.93,38.88,38.88,28102.0
2017-06-09 14:30:00,38.9,38.93,38.88,38.9,19970.0,38.9,38.93,38.88,38.9,19970.0
2017-06-09 14:35:00,38.89,38.9,38.83,38.87,19188.0,38.89,38.9,38.83,38.87,19188.0
2017-06-09 14:40:00,38.88,38.88,38.81,38.82,12306.0,38.88,38.88,38.81,38.82,12306.0
2017-06-09 14:45:00,38.8,38.8,38.7,38.7,20534.0,38.8,38.8,38.7,38.7,20534.0
2017-06-09 14:50:00,38.71,38.74,38.66,38.72,15912.0,38.71,38.74,38.66,38.72,15912.0
2017-06-09 14:55:00,38.72,38.79,38.71,38.79,28146.0,38.72,38.79,38.71,38.79,28146.0
2017-06-09 15:00:00,38.8,38.93,38.8,38.89,19326.0,38.8,38.93,38.8,38.89,19326.0
2017-06-09 15:05:00,38.88,38.88,38.84,38.88,21208.0,38.88,38.88,38.84,38.88,21208.0
2017-06-09 15:10:00,38.88,38.91,38.88,38.88,15920.0,38.88,38.91,38.88,38.88,15920.0
2017-06-09 15:15:00,38.89,38.92,38.87,38.92,16516.0,38.89,38.92,38.87,38.92,16516.0
2017-06-09 15:20:00,38.92,38.95,38.91,38.95,22470.0,38.92,38.95,38.91,38.95,22470.0
2017-06-09 15:25:00,38.95,38.95,38.88,38.9,46532.0,38.95,38.95,38.88,38.9,46532.0
2017-06-09 15:30:00,38.9,38.91,38.81,38.84,29070.0,38.9,38.91,38.81,38.84,29070.0
2017-06-09 15:35:00,38.83,38.84,38.82,38.83,25122.0,38.83,38.84,38.82,38.83,25122.0
2017-06-09 15:40:00,38.82,38.83,38.76,38.79,26388.0,38.82,38.83,38.76,38.79,26388.0
2017-06-09 15:45:00,38.77,38.81,38.76,38.76,68526.0,38.77,38.81,38.76,38.76,68526.0
2017-06-09 15:50:00,38.77,38.82,38.76,38.77,109300.0,38.77,38.82,38.76,38.77,109300.0
2017-06-09 15:55:00,38.77,38.79,38.71,38.77,192714.0,38.77,38.79,38.71,38.77,192714.0
2017-06-12 09:30:00,38.69,38.74,38.62,38.62,34494.0,38.69,38.74,38.62,38.62,34494.0
2017-06-12 09:35:00,38.5,38.51,38.24,38.24,23848.0,38.5,38.51,38.24,38.24,23848.0
2017-06-12 09:40:00,38.24,38.35,38.21,38.24,31144.0,38.24,38.35,38.21,38.24,31144.0
2017-06-12 09:45:00,38.23,38.26,38.0,38.02,41036.0,38.23,38.26,38.0,38.02,41036.0
2017-06-12 09:50:00,38.04,38.04,37.79,37.79,22904.0,38.04,38.04,37.79,37.79,22904.0
2017-06-12 09:55:00,37.8,37.84,37.63,37.8,16796.0,37.8,37.84,37.63,37.8,16796.0
2017-06-12 10:00:00,37.79,37.82,37.58,37.63,59588.0,37.79,37.82,37.58,37.63,59588.0
2017-06-12 10:05:00,37.67,37.67,37.37,37.37,46228.0,37.67,37.67,37.37,37.37,46228.0
2017-06-12 10:10:00,37.4,37.59,37.39,37.55,53444.0,37.4,37.59,37.39,37.55,53444.0
2017-06-12 10:15:00,37.54,37.63,37.43,37.6,31708.0,37.54,37.63,37.43,37.6,31708.0
2017-06-12 10:20:00,37.6,37.67,37.52,37.67,61680.0,37.6,37.67,37.52,37.67,61680.0
2017-06-12 10:25:00,37.67,37.71,37.52,37.56,34246.0,37.67,37.71,37.52,37.56,34246.0
2017-06-12 10:30:00,37.59,37.61,37.49,37.56,23868.0,37.59,37.61,37.49,37.56,23868.0
2017-06-12 10:35:00,37.56,37.6,37.4,37.43,41242.0,37.56,37.6,37.4,37.43,41242.0
2017-06-12 10:40:00,37.43,37.63,37.43,37.63,45678.0,37.43,37.63,37.43,37.63,45678.0
2017-06-12 10:45:00,37.63,37.63,37.56,37.62,32228.0,37.63,37.63,37.56,37.62,32228.0
2017-06-12 10:50:00,37.62,37.7,37.58,37.67,24970.0,37.62,37.7,37.58,37.67,24970.0
2017-06-12 10:55:00,37.65,37.71,37.57,37.71,24994.0,37.65,37.71,37.57,37.71,24994.0
2017-06-12 11:00:00,37.72,37.77,37.72,37.74,13428.0,37.72,37.77,37.72,37.74,13428.0
2017-06-12 11:05:00,37.76,37.77,37.73,37.76,30092.0,37.76,37.77,37.73,37.76,30092.0
2017-06-12 11:10:00,37.77,37.8,37.75,37.79,30060.0,37.77,37.8,37.75,37.79,30060.0
2017-06-12 11:15:00,37.8,37.93,37.8,37.9,24294.0,37.8,37.93,37.8,37.9,24294.0
2017-06-12 11:20:00,37.88,37.89,37.79,37.84,14204.0,37.88,37.89,37.79,37.84,14204.0
2017-06-12 11:25:00,37.85,37.95,37.85,37.95,22760.0,37.85,37.95,37.85,37.95,22760.0
2017-06-12 11:30:00,37.94,37.97,37.88,37.96,23400.0,37.94,37.97,37.88,37.96,23400.0
2017-06-12 11:35:00,37.96,37.97,37.93,37.94,10406.0,37.96,37.97,37.93,37.94,10406.0
2017-06-12 11:40:00,37.94,37.99,37.88,37.89,17816.0,37.94,37.99,37.88,37.89,17816.0
2017-06-12 11:45:00,37.88,37.96,37.86,37.86,11800.0,37.88,37.96,37.86,37.86,11800.0
2017-06-12 11:50:00,37.86,37.94,37.81,37.91,22048.0,37.86,37.94,37.81,37.91,22048.0
2017-06-12 11:55:00,37.89,37.92,37.84,37.92,17348.0,37.89,37.92,37.84,37.92,17348.0
2017-06-12 12:00:00,37.93,37.95,37.9,37.95,8502.0,37.93,37.95,37.9,37.95,8502.0
2017-06-12 12:05:00,37.95,37.97,37.88,37.92,15000.0,37.95,37.97,37.88,37.92,15000.0
2017-06-12 12:10:00,37.93,37.96,37.92,37.96,9110.0,37.93,37.96,37.92,37.96,9110.0
2017-06-12 12:15:00,37.95,38.0,37.92,38.0,9200.0,37.95,38.0,37.92,38.0,9200.0
2017-06-12 12:20:00,38.0,38.04,37.98,37.99,14668.0,38.0,38.04,37.98,37.99,14668.0
2017-06-12 12:25:00,37.98,37.99,37.9,37.91,9300.0,37.98,37.99,37.9,37.91,9300.0
2017-06-12 12:30:00,37.91,37.97,37.89,37.97,12076.0,37.91,37.97,37.89,37.97,12076.0
2017-06-12 12:35:00,37.98,38.02,37.95,37.98,18782.0,37.98,38.02,37.95,37.98,18782.0
2017-06-12 12:40:00,37.98,37.99,37.91,37.93,15644.0,37.98,37.99,37.91,37.93,15644.0
2017-06-12 12:45:00,37.94,37.95,37.87,37.91,19630.0,37.94,37.95,37.87,37.91,19630.0
2017-06-12 12:50:00,37.91,37.96,37.91,37.93,12266.0,37.91,37.96,37.91,37.93,12266.0
2017-06-12 12:55:00,37.91,37.92,37.87,37.87,14704.0,37.91,37.92,37.87,37.87,14704.0
2017-06-12 13:00:00,37.86,37.87,37.81,37.81,12604.0,37.86,37.87,37.81,37.81,12604.0
2017-06-12 13:05:00,37.83,37.85,37.8,37.83,14358.0,37.83,37.85,37.8,37.83,14358.0
2017-06-12 13:10:00,37.84,37.93,37.83,37.93,20596.0,37.84,37.93,37.83,37.93,20596.0
2017-06-12 13:15:00,37.93,37.96,37.89,37.9,12344.0,37.93,37.96,37.89,37.9,12344.0
2017-06-12 13:20:00,37.9,37.95,37.9,37.91,18440.0,37.9,37.95,37.9,37.91,18440.0
2017-06-12 13:25:00,37.91,37.92,37.88,37.92,15200.0,37.91,37.92,37.88,37.92,15200.0
2017-06-12 13:30:00,37.93,37.94,37.9,37.91,13614.0,37.93,37.94,37.9,37.91,13614.0
2017-06-12 13:35:00,37.89,37.93,37.88,37.92,14412.0,37.89,37.93,37.88,37.92,14412.0
2017-06-12 13:40:00,37.92,37.94,37.88,37.88,13656.0,37.92,37.94,37.88,37.88,13656.0
2017-06-12 13:45:00,37.88,37.93,37.87,37.87,17810.0,37.88,37.93,37.87,37.87,17810.0
2017-06-12 13:50:00,37.87,37.9,37.85,37.85,17420.0,37.87,37.9,37.85,37.85,17420.0
2017-06-12 13:55:00,37.85,37.85,37.74,37.77,30336.0,37.85,37.85,37.74,37.77,30336.0
2017-06-12 14:00:00,37.77,37.82,37.77,37.77,15762.0,37.77,37.82,37.77,37.77,15762.0
2017-06-12 14:05:00,37.77,37.82,37.77,37.78,23520.0,37.77,37.82,37.77,37.78,23520.0
2017-06-12 14:10:00,37.77,37.82,37.76,37.79,24788.0,37.77,37.82,37.76,37.79,24788.0
2017-06-12 14:15:00,37.78,37.81,37.76,37.8,32594.0,37.78,37.81,37.76,37.8,32594.0
2017-06-12 14:20:00,37.8,37.81,37.77,37.81,14630.0,37.8,37.81,37.77,37.81,14630.0
2017-06-12 14:25:00,37.8,37.81,37.77,37.8,20668.0,37.8,37.81,37.77,37.8,20668.0
2017-06-12 14:30:00,37.8,37.81,37.77,37.81,21448.0,37.8,37.81,37.77,37.81,21448.0
2017-06-12 14:35:00,37.82,37.82,37.78,37.79,16008.0,37.82,37.82,37.78,37.79,16008.0
2017-06-12 14:40:00,37.81,37.83,37.77,37.83,29850.0,37.81,37.83,37.77,37.83,29850.0
2017-06-12 14:45:00,37.83,37.86,37.81,37.81,13180.0,37.83,37.86,37.81,37.81,13180.0
2017-06-12 14:50:00,37.8,37.85,37.8,37.81,20372.0,37.8,37.85,37.8,37.81,20372.0
2017-06-12 14:55:00,37.82,37.86,37.81,37.84,42960.0,37.82,37.86,37.81,37.84,42960.0
2017-06-12 15:00:00,37.85,37.94,37.84,37.9,19616.0,37.85,37.94,37.84,37.9,19616.0
2017-06-12 15:05:00,37.92,38.0,37.92,38.0,11314.0,37.92,38.0,37.92,38.0,11314.0
2017-06-12 15:10:00,38.01,38.05,38.01,38.05,14092.0,38.01,38.05,38.01,38.05,14092.0
2017-06-12 15:15:00,38.06,38.07,38.04,38.07,17478.0,38.06,38.07,38.04,38.07,17478.0
2017-06-12 15:20:00,38.07,38.12,38.07,38.11,10780.0,38.07,38.12,38.07,38.11,10780.0
2017-06-12 15:25:00,38.12,38.12,38.08,38.1,21678.0,38.12,38.12,38.08,38.1,21678.0
2017-06-12 15:30:00,38.1,38.14,38.09,38.13,23484.0,38.1,38.14,38.09,38.13,23484.0
2017-06-12 15:35:00,38.13,38.23,38.13,38.23,44010.0,38.13,38.23,38.13,38.23,44010.0
2017-06-12 15:40:00,38.22,38.22,38.15,38.2,42896.0,38.22,38.22,38.15,38.2,42896.0
2017-06-12 15:45:00,38.21,38.24,38.17,38.23,52732.0,38.21,38.24,38.17,38.23,52732.0
2017-06-12 15:50:00,38.23,38.29,38.2,38.27,60834.0,38.23,38.29,38.2,38.27,60834.0
2017-06-12 15:55:00,38.27,38.29,38.24,38.24,83384.0,38.27,38.29,38.24,38.24,83384.0
2017-06-13 09:30:00,38.47,38.59,38.45,38.59,25888.0,38.47,38.59,38.45,38.59,25888.0
2017-06-13 09:35:00,38.57,38.65,38.56,38.63,23708.0,38.57,38.65,38.56,38.63,23708.0
2017-06-13 09:40:00,38.64,38.83,38.64,38.77,12144.0,38.64,38.83,38.64,38.77,12144.0
2017-06-13 09:45:00,38.77,39.02,38.77,38.97,30884.0,38.77,39.02,38.77,38.97,30884.0
2017-06-13 09:50:00,38.97,39.02,38.71,38.77,50192.0,38.97,39.02,38.71,38.77,50192.0
2017-06-13 09:55:00,38.77,38.81,38.63,38.69,33152.0,38.77,38.81,38.63,38.69,33152.0
2017-06-13 10:00:00,38.71,38.75,38.69,38.72,14590.0,38.71,38.75,38.69,38.72,14590.0
2017-06-13 10:05:00,38.68,38.77,38.68,38.77,20300.0,38.68,38.77,38.68,38.77,20300.0
2017-06-13 10:10:00,38.74,38.76,38.65,38.75,25648.0,38.74,38.76,38.65,38.75,25648.0
2017-06-13 10:15:00,38.73,38.8,38.72,38.77,93992.0,38.73,38.8,38.72,38.77,93992.0
2017-06-13 10:20:00,38.78,38.79,38.71,38.74,40418.0,38.78,38.79,38.71,38.74,40418.0
2017-06-13 10:25:00,38.74,38.79,38.74,38.79,25534.0,38.74,38.79,38.74,38.79,25534.0
2017-06-13 10:30:00,38.77,38.82,38.76,38.81,45152.0,38.77,38.82,38.76,38.81,45152.0
2017-06-13 10:35:00,38.81,38.81,38.73,38.74,16978.0,38.81,38.81,38.73,38.74,16978.0
2017-06-13 10:40:00,38.76,38.76,38.58,38.63,33120.0,38.76,38.76,38.58,38.63,33120.0
2017-06-13 10:45:00,38.62,38.7,38.6,38.6,22222.0,38.62,38.7,38.6,38.6,22222.0
2017-06-13 10:50:00,38.62,38.64,38.57,38.57,15772.0,38.62,38.64,38.57,38.57,15772.0
2017-06-13 10:55:00,38.57,38.58,38.5,38.58,10628.0,38.57,38.58,38.5,38.58,10628.0
2017-06-13 11:00:00,38.56,38.6,38.54,38.6,6268.0,38.56,38.6,38.54,38.6,6268.0
2017-06-13 11:05:00,38.6,38.64,38.59,38.62,12836.0,38.6,38.64,38.59,38.62,12836.0
2017-06-13 11:10:00,38.63,38.68,38.63,38.68,4810.0,38.63,38.68,38.63,38.68,4810.0
2017-06-13 11:15:00,38.7,38.74,38.7,38.73,18162.0,38.7,38.74,38.7,38.73,18162.0
2017-06-13 11:20:00,38.72,38.72,38.69,38.7,10614.0,38.72,38.72,38.69,38.7,10614.0
2017-06-13 11:25:00,38.69,38.75,38.69,38.72,28200.0,38.69,38.75,38.69,38.72,28200.0
2017-06-13 11:30:00,38.71,38.77,38.68,38.74,12572.0,38.71,38.77,38.68,38.74,12572.0
2017-06-13 11:35:00,38.73,38.74,38.7,38.7,16382.0,38.73,38.74,38.7,38.7,16382.0
2017-06-13 11:40:00,38.73,38.85,38.73,38.85,8602.0,38.73,38.85,38.73,38.85,8602.0
2017-06-13 11:45:00,38.84,38.88,38.82,38.84,86758.0,38.84,38.88,38.82,38.84,86758.0
2017-06-13 11:50:00,38.84,38.84,38.76,38.79,17866.0,38.84,38.84,38.76,38.79,17866.0
2017-06-13 11:55:00,38.8,38.86,38.8,38.85,19000.0,38.8,38.86,38.8,38.85,19000.0
2017-06-13 12:00:00,38.85,38.91,38.85,38.9,16968.0,38.85,38.91,38.85,38.9,16968.0
2017-06-13 12:05:00,38.9,38.9,38.85,38.87,10184.0,38.9,38.9,38.85,38.87,10184.0
2017-06-13 12:10:00,38.88,38.89,38.82,38.85,26806.0,38.88,38.89,38.82,38.85,26806.0
2017-06-13 12:15:00,38.84,38.84,38.81,38.84,15422.0,38.84,38.84,38.81,38.84,15422.0
2017-06-13 12:20:00,38.83,38.85,38.78,38.8,9654.0,38.83,38.85,38.78,38.8,9654.0
2017-06-13 12:25:00,38.79,38.88,38.78,38.87,13078.0,38.79,38.88,38.78,38.87,13078.0
2017-06-13 12:30:00,38.85,38.9,38.85,38.88,10798.0,38.85,38.9,38.85,38.88,10798.0
2017-06-13 12:35:00,38.9,38.93,38.89,38.93,13400.0,38.9,38.93,38.89,38.93,13400.0
2017-06-13 12:40:00,38.92,38.98,38.92,38.95,14180.0,38.92,38.98,38.92,38.95,14180.0
2017-06-13 12:45:00,38.97,39.0,38.96,38.99,14206.0,38.97,39.0,38.96,38.99,14206.0
2017-06-13 12:50:00,38.99,38.99,38.95,38.96,7952.0,38.99,38.99,38.95,38.96,7952.0
2017-06-13 12:55:00,38.95,38.96,38.94,38.94,12406.0,38.95,38.96,38.94,38.94,12406.0
2017-06-13 13:00:00,38.94,38.98,38.93,38.97,7408.0,38.94,38.98,38.93,38.97,7408.0
2017-06-13 13:05:00,38.97,38.98,38.93,38.93,11910.0,38.97,38.98,38.93,38.93,11910.0
2017-06-13 13:10:00,38.93,38.94,38.88,38.9,14550.0,38.93,38.94,38.88,38.9,14550.0
2017-06-13 13:15:00,38.88,38.88,38.84,38.87,11174.0,38.88,38.88,38.84,38.87,11174.0
2017-06-13 13:20:00,38.87,38.91,38.86,38.91,6116.0,38.87,38.91,38.86,38.91,6116.0
2017-06-13 13:25:00,38.89,38.89,38.86,38.89,25508.0,38.89,38.89,38.86,38.89,25508.0
2017-06-13 13:30:00,38.89,38.89,38.86,38.88,13346.0,38.89,38.89,38.86,38.88,13346.0
2017-06-13 13:35:00,38.88,38.88,38.83,38.85,12000.0,38.88,38.88,38.83,38.85,12000.0
2017-06-13 13:40:00,38.85,38.87,38.84,38.86,25198.0,38.85,38.87,38.84,38.86,25198.0
2017-06-13 13:45:00,38.86,38.91,38.86,38.91,19506.0,38.86,38.91,38.86,38.91,19506.0
2017-06-13 13:50:00,38.9,38.94,38.9,38.91,58598.0,38.9,38.94,38.9,38.91,58598.0
2017-06-13 13:55:00,38.92,38.96,38.91,38.91,20888.0,38.92,38.96,38.91,38.91,20888.0
2017-06-13 14:00:00,38.9,38.9,38.86,38.87,12856.0,38.9,38.9,38.86,38.87,12856.0
2017-06-13 14:05:00,38.88,38.9,38.88,38.89,24064.0,38.88,38.9,38.88,38.89,24064.0
2017-06-13 14:10:00,38.89,38.94,38.88,38.91,28036.0,38.89,38.94,38.88,38.91,28036.0
2017-06-13 14:15:00,38.91,38.92,38.9,38.91,15416.0,38.91,38.92,38.9,38.91,15416.0
2017-06-13 14:20:00,38.91,38.91,38.87,38.87,12304.0,38.91,38.91,38.87,38.87,12304.0
2017-06-13 14:25:00,38.87,38.87,38.84,38.87,29144.0,38.87,38.87,38.84,38.87,29144.0
2017-06-13 14:30:00,38.88,38.91,38.87,38.87,13052.0,38.88,38.91,38.87,38.87,13052.0
2017-06-13 14:35:00,38.87,38.92,38.87,38.9,37440.0,38.87,38.92,38.87,38.9,37440.0
2017-06-13 14:40:00,38.9,38.92,38.9,38.91,17010.0,38.9,38.92,38.9,38.91,17010.0
2017-06-13 14:45:00,38.91,38.91,38.88,38.9,28090.0,38.91,38.91,38.88,38.9,28090.0
2017-06-13 14:50:00,38.9,38.95,38.89,38.94,18426.0,38.9,38.95,38.89,38.94,18426.0
2017-06-13 14:55:00,38.93,38.95,38.9,38.94,15014.0,38.93,38.95,38.9,38.94,15014.0
2017-06-13 15:00:00,38.94,38.96,38.94,38.96,13994.0,38.94,38.96,38.94,38.96,13994.0
2017-06-13 15:05:00,38.96,39.02,38.96,39.02,33926.0,38.96,39.02,38.96,39.02,33926.0
2017-06-13 15:10:00,39.02,39.05,39.02,39.05,24612.0,39.02,39.05,39.02,39.05,24612.0
2017-06-13 15:15:00,39.05,39.06,39.01,39.02,23192.0,39.05,39.06,39.01,39.02,23192.0
2017-06-13 15:20:00,39.02,39.1,39.02,39.1,45326.0,39.02,39.1,39.02,39.1,45326.0
2017-06-13 15:25:00,39.1,39.14,39.1,39.13,44256.0,39.1,39.14,39.1,39.13,44256.0
2017-06-13 15:30:00,39.13,39.13,39.05,39.07,40050.0,39.13,39.13,39.05,39.07,40050.0
2017-06-13 15:35:00,39.07,39.09,39.02,39.02,36098.0,39.07,39.09,39.02,39.02,36098.0
2017-06-13 15:40:00,39.02,39.05,39.0,39.05,40168.0,39.02,39.05,39.0,39.05,40168.0
2017-06-13 15:45:00,39.04,39.06,38.99,39.04,65926.0,39.04,39.06,38.99,39.04,65926.0
2017-06-13 15:50:00,39.05,39.05,38.98,38.99,87218.0,39.05,39.05,38.98,38.99,87218.0
2017-06-13 15:55:00,38.98,39.03,38.96,39.02,129556.0,38.98,39.03,38.96,39.02,129556.0
2017-06-14 09:30:00,39.27,39.35,39.27,39.31,20096.0,39.27,39.35,39.27,39.31,20096.0
2017-06-14 09:35:00,39.33,39.47,39.32,39.43,20882.0,39.33,39.47,39.32,39.43,20882.0
2017-06-14 09:40:00,39.46,39.51,39.38,39.43,40806.0,39.46,39.51,39.38,39.43,40806.0
2017-06-14 09:45:00,39.41,39.48,39.41,39.45,11656.0,39.41,39.48,39.41,39.45,11656.0
2017-06-14 09:50:00,39.44,39.53,39.44,39.52,22000.0,39.44,39.53,39.44,39.52,22000.0
2017-06-14 09:55:00,39.51,39.58,39.49,39.52,31972.0,39.51,39.58,39.49,39.52,31972.0
2017-06-14 10:00:00,39.54,39.57,39.5,39.57,24872.0,39.54,39.57,39.5,39.57,24872.0
2017-06-14 10:05:00,39.54,39.55,39.49,39.52,42600.0,39.54,39.55,39.49,39.52,42600.0
2017-06-14 10:10:00,39.51,39.52,39.43,39.46,57660.0,39.51,39.52,39.43,39.46,57660.0
2017-06-14 10:15:00,39.45,39.46,39.35,39.39,21892.0,39.45,39.46,39.35,39.39,21892.0
2017-06-14 10:20:00,39.39,39.39,39.32,39.35,22704.0,39.39,39.39,39.32,39.35,22704.0
2017-06-14 10:25:00,39.35,39.42,39.35,39.37,20652.0,39.35,39.42,39.35,39.37,20652.0
2017-06-14 10:30:00,39.35,39.37,39.29,39.29,41382.0,39.35,39.37,39.29,39.29,41382.0
2017-06-14 10:35:00,39.29,39.32,39.28,39.3,10122.0,39.29,39.32,39.28,39.3,10122.0
2017-06-14 10:40:00,39.31,39.33,39.28,39.33,10400.0,39.31,39.33,39.28,39.33,10400.0
2017-06-14 10:45:00,39.35,39.35,39.16,39.16,22504.0,39.35,39.35,39.16,39.16,22504.0
2017-06-14 10:50:00,39.18,39.24,39.18,39.21,10668.0,39.18,39.24,39.18,39.21,10668.0
2017-06-14 10:55:00,39.2,39.22,39.16,39.17,27358.0,39.2,39.22,39.16,39.17,27358.0
2017-06-14 11:00:00,39.17,39.22,39.16,39.2,31150.0,39.17,39.22,39.16,39.2,31150.0
2017-06-14 11:05:00,39.17,39.21,39.14,39.18,11124.0,39.17,39.21,39.14,39.18,11124.0
2017-06-14 11:10:00,39.19,39.19,39.15,39.16,34266.0,39.19,39.19,39.15,39.16,34266.0
2017-06-14 11:15:00,39.17,39.22,39.17,39.2,16172.0,39.17,39.22,39.17,39.2,16172.0
2017-06-14 11:20:00,39.21,39.29,39.21,39.29,13406.0,39.21,39.29,39.21,39.29,13406.0
2017-06-14 11:25:00,39.3,39.31,39.24,39.31,20100.0,39.3,39.31,39.24,39.31,20100.0
2017-06-14 11:30:00,39.31,39.31,39.2,39.21,14494.0,39.31,39.31,39.2,39.21,14494.0
2017-06-14 11:35:00,39.22,39.23,39.17,39.17,10842.0,39.22,39.23,39.17,39.17,10842.0
2017-06-14 11:40:00,39.18,39.2,39.15,39.15,12912.0,39.18,39.2,39.15,39.15,12912.0
2017-06-14 11:45:00,39.15,39.19,39.15,39.18,7738.0,39.15,39.19,39.15,39.18,7738.0
2017-06-14 11:50:00,39.2,39.2,39.17,39.18,9134.0,39.2,39.2,39.17,39.18,9134.0
2017-06-14 11:55:00,39.17,39.2,39.17,39.18,7400.0,39.17,39.2,39.17,39.18,7400.0
2017-06-14 12:00:00,39.18,39.2,39.16,39.2,9500.0,39.18,39.2,39.16,39.2,9500.0
2017-06-14 12:05:00,39.2,39.22,39.18,39.19,11458.0,39.2,39.22,39.18,39.19,11458.0
2017-06-14 12:10:00,39.19,39.24,39.18,39.24,31032.0,39.19,39.24,39.18,39.24,31032.0
2017-06-14 12:15:00,39.27,39.38,39.27,39.31,34704.0,39.27,39.38,39.27,39.31,34704.0
2017-06-14 12:20:00,39.32,39.4,39.31,39.37,23008.0,39.32,39.4,39.31,39.37,23008.0
2017-06-14 12:25:00,39.36,39.37,39.27,39.27,8620.0,39.36,39.37,39.27,39.27,8620.0
2017-06-14 12:30:00,39.26,39.3,39.25,39.26,7200.0,39.26,39.3,39.25,39.26,7200.0
2017-06-14 12:35:00,39.26,39.27,39.24,39.26,7826.0,39.26,39.27,39.24,39.26,7826.0
2017-06-14 12:40:00,39.24,39.27,39.24,39.26,6084.0,39.24,39.27,39.24,39.26,6084.0
2017-06-14 12:45:00,39.25,39.27,39.25,39.27,13686.0,39.25,39.27,39.25,39.27,13686.0
2017-06-14 12:50:00,39.27,39.27,39.25,39.27,15800.0,39.27,39.27,39.25,39.27,15800.0
2017-06-14 12:55:00,39.27,39.27,39.25,39.26,34290.0,39.27,39.27,39.25,39.26,34290.0
2017-06-14 13:00:00,39.25,39.29,39.25,39.28,12828.0,39.25,39.29,39.25,39.28,12828.0
2017-06-14 13:05:00,39.27,39.27,39.24,39.25,8598.0,39.27,39.27,39.24,39.25,8598.0
2017-06-14 13:10:00,39.25,39.25,39.18,39.19,8858.0,39.25,39.25,39.18,39.19,8858.0
2017-06-14 13:15:00,39.18,39.19,39.15,39.17,7076.0,39.18,39.19,39.15,39.17,7076.0
2017-06-14 13:20:00,39.17,39.2,39.17,39.2,10804.0,39.17,39.2,39.17,39.2,10804.0
2017-06-14 13:25:00,39.17,39.18,39.16,39.18,8200.0,39.17,39.18,39.16,39.18,8200.0
2017-06-14 13:30:00,39.18,39.23,39.16,39.21,8812.0,39.18,39.23,39.16,39.21,8812.0
2017-06-14 13:35:00,39.19,39.19,39.16,39.16,5700.0,39.19,39.19,39.16,39.16,5700.0
2017-06-14 13:40:00,39.16,39.19,39.16,39.17,5038.0,39.16,39.19,39.16,39.17,5038.0
2017-06-14 13:45:00,39.16,39.19,39.16,39.19,3200.0,39.16,39.19,39.16,39.19,3200.0
2017-06-14 13:50:00,39.19,39.21,39.18,39.18,12906.0,39.19,39.21,39.18,39.18,12906.0
2017-06-14 13:55:00,39.18,39.18,39.15,39.16,7490.0,39.18,39.18,39.15,39.16,7490.0
2017-06-14 14:00:00,39.15,39.17,39.1,39.14,12330.0,39.15,39.17,39.1,39.14,12330.0
2017-06-14 14:05:00,39.14,39.2,39.12,39.2,15354.0,39.14,39.2,39.12,39.2,15354.0
2017-06-14 14:10:00,39.22,39.24,39.17,39.24,13188.0,39.22,39.24,39.17,39.24,13188.0
2017-06-14 14:15:00,39.23,39.26,39.16,39.19,30928.0,39.23,39.26,39.16,39.19,30928.0
2017-06-14 14:20:00,39.19,39.23,39.16,39.2,9248.0,39.19,39.23,39.16,39.2,9248.0
2017-06-14 14:25:00,39.22,39.22,39.2,39.21,7126.0,39.22,39.22,39.2,39.21,7126.0
2017-06-14 14:30:00,39.21,39.21,39.1,39.18,52542.0,39.21,39.21,39.1,39.18,52542.0
2017-06-14 14:35:00,39.18,39.19,39.12,39.16,15300.0,39.18,39.19,39.12,39.16,15300.0
2017-06-14 14:40:00,39.15,39.18,39.05,39.05,21586.0,39.15,39.18,39.05,39.05,21586.0
2017-06-14 14:45:00,39.06,39.11,39.03,39.09,16126.0,39.06,39.11,39.03,39.09,16126.0
2017-06-14 14:50:00,39.06,39.13,39.05,39.13,7226.0,39.06,39.13,39.05,39.13,7226.0
2017-06-14 14:55:00,39.13,39.13,39.09,39.11,5438.0,39.13,39.13,39.09,39.11,5438.0
2017-06-14 15:00:00,39.12,39.13,39.06,39.13,12430.0,39.12,39.13,39.06,39.13,12430.0
2017-06-14 15:05:00,39.14,39.14,39.08,39.08,9372.0,39.14,39.14,39.08,39.08,9372.0
2017-06-14 15:10:00,39.04,39.05,38.98,38.98,21852.0,39.04,39.05,38.98,38.98,21852.0
2017-06-14 15:15:00,38.98,39.04,38.98,39.01,19658.0,38.98,39.04,38.98,39.01,19658.0
2017-06-14 15:20:00,39.0,39.02,38.96,38.99,21036.0,39.0,39.02,38.96,38.99,21036.0
2017-06-14 15:25:00,38.97,39.02,38.96,39.0,20104.0,38.97,39.02,38.96,39.0,20104.0
2017-06-14 15:30:00,39.01,39.06,38.99,39.06,25402.0,39.01,39.06,38.99,39.06,25402.0
2017-06-14 15:35:00,39.08,39.19,39.08,39.19,27160.0,39.08,39.19,39.08,39.19,27160.0
2017-06-14 15:40:00,39.19,39.19,39.15,39.17,26752.0,39.19,39.19,39.15,39.17,26752.0
2017-06-14 15:45:00,39.16,39.2,39.13,39.2,25034.0,39.16,39.2,39.13,39.2,25034.0
2017-06-14 15:50:00,39.19,39.23,39.17,39.22,36214.0,39.19,39.23,39.17,39.22,36214.0
2017-06-14 15:55:00,39.22,39.22,39.18,39.2,102568.0,39.22,39.22,39.18,39.2,102568.0
2017-06-15 09:30:00,38.92,39.29,38.92,39.2,135268.0,38.92,39.29,38.92,39.2,135268.0
2017-06-15 09:35:00,39.19,39.24,39.14,39.24,138068.0,39.19,39.24,39.14,39.24,138068.0
2017-06-15 09:40:00,39.24,39.27,39.17,39.2,41076.0,39.24,39.27,39.17,39.2,41076.0
2017-06-15 09:45:00,39.2,39.27,39.19,39.21,42606.0,39.2,39.27,39.19,39.21,42606.0
2017-06-15 09:50:00,39.21,39.27,39.18,39.23,37860.0,39.21,39.27,39.18,39.23,37860.0
2017-06-15 09:55:00,39.23,39.23,39.2,39.22,10300.0,39.23,39.23,39.2,39.22,10300.0
2017-06-15 10:00:00,39.23,39.24,39.19,39.21,41982.0,39.23,39.24,39.19,39.21,41982.0
2017-06-15 10:05:00,39.2,39.22,39.18,39.2,13950.0,39.2,39.22,39.18,39.2,13950.0
2017-06-15 10:10:00,39.21,39.23,39.2,39.22,68604.0,39.21,39.23,39.2,39.22,68604.0
2017-06-15 10:15:00,39.22,39.26,39.2,39.26,53206.0,39.22,39.26,39.2,39.26,53206.0
2017-06-15 10:20:00,39.24,39.27,39.09,39.13,43904.0,39.24,39.27,39.09,39.13,43904.0
2017-06-15 10:25:00,39.13,39.21,39.1,39.21,36920.0,39.13,39.21,39.1,39.21,36920.0
2017-06-15 10:30:00,39.21,39.21,39.16,39.18,40402.0,39.21,39.21,39.16,39.18,40402.0
2017-06-15 10:35:00,39.17,39.17,39.05,39.05,12534.0,39.17,39.17,39.05,39.05,12534.0
2017-06-15 10:40:00,39.05,39.07,38.98,38.98,60964.0,39.05,39.07,38.98,38.98,60964.0
2017-06-15 10:45:00,38.99,39.09,38.98,39.09,35210.0,38.99,39.09,38.98,39.09,35210.0
2017-06-15 10:50:00,39.08,39.16,39.07,39.15,36018.0,39.08,39.16,39.07,39.15,36018.0
2017-06-15 10:55:00,39.13,39.19,39.13,39.18,19628.0,39.13,39.19,39.13,39.18,19628.0
2017-06-15 11:00:00,39.17,39.22,39.12,39.22,21820.0,39.17,39.22,39.12,39.22,21820.0
2017-06-15 11:05:00,39.21,39.21,39.17,39.19,29758.0,39.21,39.21,39.17,39.19,29758.0
2017-06-15 11:10:00,39.19,39.22,39.17,39.21,23466.0,39.19,39.22,39.17,39.21,23466.0
2017-06-15 11:15:00,39.21,39.25,39.19,39.24,28502.0,39.21,39.25,39.19,39.24,28502.0
2017-06-15 11:20:00,39.24,39.26,39.2,39.2,24400.0,39.24,39.26,39.2,39.2,24400.0
2017-06-15 11:25:00,39.19,39.23,39.18,39.23,50920.0,39.19,39.23,39.18,39.23,50920.0
2017-06-15 11:30:00,39.24,39.24,39.17,39.21,37700.0,39.24,39.24,39.17,39.21,37700.0
2017-06-15 11:35:00,39.2,39.23,39.2,39.21,105764.0,39.2,39.23,39.2,39.21,105764.0
2017-06-15 11:40:00,39.21,39.21,39.14,39.2,35260.0,39.21,39.21,39.14,39.2,35260.0
2017-06-15 11:45:00,39.21,39.24,39.21,39.21,56722.0,39.21,39.24,39.21,39.21,56722.0
2017-06-15 11:50:00,39.2,39.26,39.19,39.24,60840.0,39.2,39.26,39.19,39.24,60840.0
2017-06-15 11:55:00,39.24,39.24,39.2,39.21,60152.0,39.24,39.24,39.2,39.21,60152.0
2017-06-15 12:00:00,39.21,39.27,39.21,39.23,27080.0,39.21,39.27,39.21,39.23,27080.0
2017-06-15 12:05:00,39.24,39.25,39.21,39.23,29088.0,39.24,39.25,39.21,39.23,29088.0
2017-06-15 12:10:00,39.23,39.23,39.18,39.2,37534.0,39.23,39.23,39.18,39.2,37534.0
2017-06-15 12:15:00,39.2,39.24,39.15,39.15,47046.0,39.2,39.24,39.15,39.15,47046.0
2017-06-15 12:20:00,39.14,39.2,39.13,39.2,32754.0,39.14,39.2,39.13,39.2,32754.0
2017-06-15 12:25:00,39.19,39.22,39.18,39.21,13752.0,39.19,39.22,39.18,39.21,13752.0
2017-06-15 12:30:00,39.21,39.21,39.17,39.2,13718.0,39.21,39.21,39.17,39.2,13718.0
2017-06-15 12:35:00,39.21,39.23,39.2,39.23,13696.0,39.21,39.23,39.2,39.23,13696.0
2017-06-15 12:40:00,39.24,39.26,39.22,39.22,10072.0,39.24,39.26,39.22,39.22,10072.0
2017-06-15 12:45:00,39.21,39.24,39.2,39.22,4600.0,39.21,39.24,39.2,39.22,4600.0
2017-06-15 12:50:00,39.21,39.23,39.2,39.21,9720.0,39.21,39.23,39.2,39.21,9720.0
2017-06-15 12:55:00,39.2,39.25,39.2,39.24,45908.0,39.2,39.25,39.2,39.24,45908.0
2017-06-15 13:00:00,39.25,39.27,39.23,39.24,46052.0,39.25,39.27,39.23,39.24,46052.0
2017-06-15 13:05:00,39.23,39.24,39.23,39.24,30360.0,39.23,39.24,39.23,39.24,30360.0
2017-06-15 13:10:00,39.24,39.31,39.24,39.29,13344.0,39.24,39.31,39.24,39.29,13344.0
2017-06-15 13:15:00,39.29,39.3,39.27,39.27,12200.0,39.29,39.3,39.27,39.27,12200.0
2017-06-15 13:20:00,39.27,39.29,39.26,39.27,25932.0,39.27,39.29,39.26,39.27,25932.0
2017-06-15 13:25:00,39.27,39.27,39.24,39.25,9832.0,39.27,39.27,39.24,39.25,9832.0
2017-06-15 13:30:00,39.26,39.27,39.24,39.26,24256.0,39.26,39.27,39.24,39.26,24256.0
2017-06-15 13:35:00,39.26,39.27,39.24,39.27,29136.0,39.26,39.27,39.24,39.27,29136.0
2017-06-15 13:40:00,39.26,39.26,39.23,39.24,42150.0,39.26,39.26,39.23,39.24,42150.0
2017-06-15 13:45:00,39.24,39.26,39.23,39.25,40892.0,39.24,39.26,39.23,39.25,40892.0
2017-06-15 13:50:00,39.25,39.27,39.24,39.27,23638.0,39.25,39.27,39.24,39.27,23638.0
2017-06-15 13:55:00,39.27,39.27,39.22,39.25,33018.0,39.27,39.27,39.22,39.25,33018.0
2017-06-15 14:00:00,39.25,39.26,39.24,39.26,31076.0,39.25,39.26,39.24,39.26,31076.0
2017-06-15 14:05:00,39.27,39.31,39.27,39.29,31946.0,39.27,39.31,39.27,39.29,31946.0
2017-06-15 14:10:00,39.29,39.32,39.29,39.31,23348.0,39.29,39.32,39.29,39.31,23348.0
2017-06-15 14:15:00,39.31,39.33,39.3,39.33,34606.0,39.31,39.33,39.3,39.33,34606.0
2017-06-15 14:20:00,39.32,39.33,39.3,39.3,26424.0,39.32,39.33,39.3,39.3,26424.0
2017-06-15 14:25:00,39.31,39.32,39.29,39.31,27794.0,39.31,39.32,39.29,39.31,27794.0
2017-06-15 14:30:00,39.3,39.39,39.3,39.35,51402.0,39.3,39.39,39.3,39.35,51402.0
2017-06-15 14:35:00,39.35,39.36,39.27,39.29,49492.0,39.35,39.36,39.27,39.29,49492.0
2017-06-15 14:40:00,39.3,39.31,39.28,39.29,40528.0,39.3,39.31,39.28,39.29,40528.0
2017-06-15 14:45:00,39.29,39.32,39.27,39.27,100852.0,39.29,39.32,39.27,39.27,100852.0
2017-06-15 14:50:00,39.27,39.3,39.26,39.26,70434.0,39.27,39.3,39.26,39.26,70434.0
2017-06-15 14:55:00,39.26,39.32,39.25,39.32,72000.0,39.26,39.32,39.25,39.32,72000.0
2017-06-15 15:00:00,39.32,39.42,39.32,39.4,47358.0,39.32,39.42,39.32,39.4,47358.0
2017-06-15 15:05:00,39.4,39.45,39.39,39.45,17648.0,39.4,39.45,39.39,39.45,17648.0
2017-06-15 15:10:00,39.45,39.45,39.4,39.43,25932.0,39.45,39.45,39.4,39.43,25932.0
2017-06-15 15:15:00,39.44,39.48,39.43,39.43,22452.0,39.44,39.48,39.43,39.43,22452.0
2017-06-15 15:20:00,39.42,39.45,39.4,39.44,21010.0,39.42,39.45,39.4,39.44,21010.0
2017-06-15 15:25:00,39.44,39.47,39.42,39.42,33468.0,39.44,39.47,39.42,39.42,33468.0
2017-06-15 15:30:00,39.42,39.43,39.38,39.4,31320.0,39.42,39.43,39.38,39.4,31320.0
2017-06-15 15:35:00,39.4,39.43,39.4,39.42,55270.0,39.4,39.43,39.4,39.42,55270.0
2017-06-15 15:40:00,39.42,39.44,39.39,39.4,93074.0,39.42,39.44,39.39,39.4,93074.0
2017-06-15 15:45:00,39.4,39.46,39.4,39.46,65456.0,39.4,39.46,39.4,39.46,65456.0
2017-06-15 15:50:00,39.46,39.49,39.45,39.47,65714.0,39.46,39.49,39.45,39.47,65714.0
2017-06-15 15:55:00,39.47,39.52,39.46,39.51,129586.0,39.47,39.52,39.46,39.51,129586.0
2017-06-16 09:30:00,39.56,39.74,39.47,39.69,292870.0,39.56,39.74,39.47,39.69,292870.0
2017-06-16 09:35:00,39.65,39.75,39.65,39.68,33526.0,39.65,39.75,39.65,39.68,33526.0
2017-06-16 09:40:00,39.68,39.68,39.47,39.54,21944.0,39.68,39.68,39.47,39.54,21944.0
2017-06-16 09:45:00,39.55,39.58,39.47,39.57,12812.0,39.55,39.58,39.47,39.57,12812.0
2017-06-16 09:50:00,39.58,39.59,39.55,39.57,14774.0,39.58,39.59,39.55,39.57,14774.0
2017-06-16 09:55:00,39.58,39.63,39.42,39.48,25500.0,39.58,39.63,39.42,39.48,25500.0
2017-06-16 10:00:00,39.48,39.48,39.33,39.41,20092.0,39.48,39.48,39.33,39.41,20092.0
2017-06-16 10:05:00,39.43,39.48,39.41,39.43,15088.0,39.43,39.48,39.41,39.43,15088.0
2017-06-16 10:10:00,39.4,39.44,39.3,39.44,23428.0,39.4,39.44,39.3,39.44,23428.0
2017-06-16 10:15:00,39.43,39.44,39.23,39.23,25866.0,39.43,39.44,39.23,39.23,25866.0
2017-06-16 10:20:00,39.25,39.28,39.21,39.21,13482.0,39.25,39.28,39.21,39.21,13482.0
2017-06-16 10:25:00,39.21,39.24,39.15,39.24,46722.0,39.21,39.24,39.15,39.24,46722.0
2017-06-16 10:30:00,39.22,39.23,39.2,39.22,10926.0,39.22,39.23,39.2,39.22,10926.0
2017-06-16 10:35:00,39.22,39.35,39.21,39.33,8752.0,39.22,39.35,39.21,39.33,8752.0
2017-06-16 10:40:00,39.32,39.41,39.3,39.38,13820.0,39.32,39.41,39.3,39.38,13820.0
2017-06-16 10:45:00,39.35,39.37,39.29,39.31,18782.0,39.35,39.37,39.29,39.31,18782.0
2017-06-16 10:50:00,39.3,39.3,39.17,39.17,23578.0,39.3,39.3,39.17,39.17,23578.0
2017-06-16 10:55:00,39.16,39.23,39.15,39.21,32726.0,39.16,39.23,39.15,39.21,32726.0
2017-06-16 11:00:00,39.2,39.2,39.15,39.16,20402.0,39.2,39.2,39.15,39.16,20402.0
2017-06-16 11:05:00,39.16,39.17,39.12,39.14,15552.0,39.16,39.17,39.12,39.14,15552.0
2017-06-16 11:10:00,39.15,39.17,39.15,39.16,9092.0,39.15,39.17,39.15,39.16,9092.0
2017-06-16 11:15:00,39.16,39.17,39.1,39.11,17802.0,39.16,39.17,39.1,39.11,17802.0
2017-06-16 11:20:00,39.1,39.17,39.06,39.16,23914.0,39.1,39.17,39.06,39.16,23914.0
2017-06-16 11:25:00,39.18,39.21,39.16,39.2,16074.0,39.18,39.21,39.16,39.2,16074.0
2017-06-16 11:30:00,39.2,39.2,39.17,39.19,4600.0,39.2,39.2,39.17,39.19,4600.0
2017-06-16 11:35:00,39.2,39.31,39.2,39.31,11618.0,39.2,39.31,39.2,39.31,11618.0
2017-06-16 11:40:00,39.33,39.34,39.3,39.33,29166.0,39.33,39.34,39.3,39.33,29166.0
2017-06-16 11:45:00,39.35,39.35,39.24,39.24,10004.0,39.35,39.35,39.24,39.24,10004.0
2017-06-16 11:50:00,39.24,39.33,39.24,39.27,29570.0,39.24,39.33,39.24,39.27,29570.0
2017-06-16 11:55:00,39.29,39.3,39.24,39.29,29270.0,39.29,39.3,39.24,39.29,29270.0
2017-06-16 12:00:00,39.29,39.29,39.23,39.24,10858.0,39.29,39.29,39.23,39.24,10858.0
2017-06-16 12:05:00,39.24,39.26,39.23,39.23,3200.0,39.24,39.26,39.23,39.23,3200.0
2017-06-16 12:10:00,39.25,39.26,39.21,39.22,10882.0,39.25,39.26,39.21,39.22,10882.0
2017-06-16 12:15:00,39.21,39.22,39.18,39.19,8832.0,39.21,39.22,39.18,39.19,8832.0
2017-06-16 12:20:00,39.19,39.19,39.12,39.15,7118.0,39.19,39.19,39.12,39.15,7118.0
2017-06-16 12:25:00,39.18,39.23,39.13,39.23,14096.0,39.18,39.23,39.13,39.23,14096.0
2017-06-16 12:30:00,39.24,39.27,39.22,39.27,10206.0,39.24,39.27,39.22,39.27,10206.0
2017-06-16 12:35:00,39.27,39.28,39.26,39.27,4406.0,39.27,39.28,39.26,39.27,4406.0
2017-06-16 12:40:00,39.29,39.29,39.21,39.21,9204.0,39.29,39.29,39.21,39.21,9204.0
2017-06-16 12:45:00,39.21,39.22,39.18,39.18,26944.0,39.21,39.22,39.18,39.18,26944.0
2017-06-16 12:50:00,39.19,39.19,39.17,39.18,9232.0,39.19,39.19,39.17,39.18,9232.0
2017-06-16 12:55:00,39.18,39.19,39.15,39.15,9262.0,39.18,39.19,39.15,39.15,9262.0
2017-06-16 13:00:00,39.15,39.16,39.13,39.13,16842.0,39.15,39.16,39.13,39.13,16842.0
2017-06-16 13:05:00,39.13,39.16,39.13,39.16,15650.0,39.13,39.16,39.13,39.16,15650.0
2017-06-16 13:10:00,39.15,39.15,39.12,39.12,12400.0,39.15,39.15,39.12,39.12,12400.0
2017-06-16 13:15:00,39.12,39.13,39.1,39.13,6706.0,39.12,39.13,39.1,39.13,6706.0
2017-06-16 13:20:00,39.12,39.17,39.12,39.13,8958.0,39.12,39.17,39.12,39.13,8958.0
2017-06-16 13:25:00,39.13,39.15,39.11,39.12,16726.0,39.13,39.15,39.11,39.12,16726.0
2017-06-16 13:30:00,39.12,39.13,39.09,39.12,15806.0,39.12,39.13,39.09,39.12,15806.0
2017-06-16 13:35:00,39.12,39.16,39.1,39.16,20122.0,39.12,39.16,39.1,39.16,20122.0
2017-06-16 13:40:00,39.18,39.18,39.11,39.13,8726.0,39.18,39.18,39.11,39.13,8726.0
2017-06-16 13:45:00,39.12,39.12,39.07,39.1,18810.0,39.12,39.12,39.07,39.1,18810.0
2017-06-16 13:50:00,39.1,39.1,39.05,39.06,11712.0,39.1,39.1,39.05,39.06,11712.0
2017-06-16 13:55:00,39.07,39.09,39.06,39.08,11646.0,39.07,39.09,39.06,39.08,11646.0
2017-06-16 14:00:00,39.08,39.09,39.03,39.07,50812.0,39.08,39.09,39.03,39.07,50812.0
2017-06-16 14:05:00,39.07,39.13,39.07,39.13,15084.0,39.07,39.13,39.07,39.13,15084.0
2017-06-16 14:10:00,39.13,39.13,39.08,39.08,6516.0,39.13,39.13,39.08,39.08,6516.0
2017-06-16 14:15:00,39.09,39.1,39.03,39.06,17800.0,39.09,39.1,39.03,39.06,17800.0
2017-06-16 14:20:00,39.06,39.07,39.02,39.03,19760.0,39.06,39.07,39.02,39.03,19760.0
2017-06-16 14:25:00,39.04,39.08,39.02,39.07,21492.0,39.04,39.08,39.02,39.07,21492.0
2017-06-16 14:30:00,39.08,39.1,39.05,39.07,10362.0,39.08,39.1,39.05,39.07,10362.0
2017-06-16 14:35:00,39.07,39.08,39.03,39.04,18838.0,39.07,39.08,39.03,39.04,18838.0
2017-06-16 14:40:00,39.03,39.06,39.02,39.02,14948.0,39.03,39.06,39.02,39.02,14948.0
2017-06-16 14:45:00,39.02,39.07,39.02,39.05,13242.0,39.02,39.07,39.02,39.05,13242.0
2017-06-16 14:50:00,39.05,39.08,39.05,39.06,16294.0,39.05,39.08,39.05,39.06,16294.0
2017-06-16 14:55:00,39.07,39.1,39.06,39.09,17508.0,39.07,39.1,39.06,39.09,17508.0
2017-06-16 15:00:00,39.1,39.12,39.09,39.09,33484.0,39.1,39.12,39.09,39.09,33484.0
2017-06-16 15:05:00,39.1,39.13,39.1,39.1,19924.0,39.1,39.13,39.1,39.1,19924.0
2017-06-16 15:10:00,39.11,39.12,39.04,39.04,37126.0,39.11,39.12,39.04,39.04,37126.0
2017-06-16 15:15:00,39.04,39.16,39.04,39.16,48422.0,39.04,39.16,39.04,39.16,48422.0
2017-06-16 15:20:00,39.15,39.16,39.05,39.06,82424.0,39.15,39.16,39.05,39.06,82424.0
2017-06-16 15:25:00,39.06,39.06,39.02,39.03,34734.0,39.06,39.06,39.02,39.03,34734.0
2017-06-16 15:30:00,39.03,39.04,38.98,39.0,35358.0,39.03,39.04,38.98,39.0,35358.0
2017-06-16 15:35:00,39.02,39.06,38.99,39.05,55260.0,39.02,39.06,38.99,39.05,55260.0
2017-06-16 15:40:00,39.06,39.16,39.05,39.16,40964.0,39.06,39.16,39.05,39.16,40964.0
2017-06-16 15:45:00,39.16,39.21,39.15,39.19,65790.0,39.16,39.21,39.15,39.19,65790.0
2017-06-16 15:50:00,39.19,39.26,39.19,39.24,82658.0,39.19,39.26,39.19,39.24,82658.0
2017-06-16 15:55:00,39.25,39.35,39.24,39.31,258750.0,39.25,39.35,39.24,39.31,258750.0
2017-06-19 09:30:00,39.29,39.44,39.29,39.41,20702.0,39.29,39.44,39.29,39.41,20702.0
2017-06-19 09:35:00,39.45,39.51,39.36,39.47,52258.0,39.45,39.51,39.36,39.47,52258.0
2017-06-19 09:40:00,39.4,39.45,39.4,39.43,4680.0,39.4,39.45,39.4,39.43,4680.0
2017-06-19 09:45:00,39.41,39.44,39.33,39.35,44500.0,39.41,39.44,39.33,39.35,44500.0
2017-06-19 09:50:00,39.33,39.43,39.23,39.43,13460.0,39.33,39.43,39.23,39.43,13460.0
2017-06-19 09:55:00,39.41,39.54,39.4,39.5,24896.0,39.41,39.54,39.4,39.5,24896.0
2017-06-19 10:00:00,39.52,39.66,39.5,39.58,71974.0,39.52,39.66,39.5,39.58,71974.0
2017-06-19 10:05:00,39.56,39.66,39.56,39.65,24430.0,39.56,39.66,39.56,39.65,24430.0
2017-06-19 10:10:00,39.66,39.68,39.55,39.56,32762.0,39.66,39.68,39.55,39.56,32762.0
2017-06-19 10:15:00,39.54,39.55,39.49,39.5,25786.0,39.54,39.55,39.49,39.5,25786.0
2017-06-19 10:20:00,39.5,39.58,39.49,39.5,26244.0,39.5,39.58,39.49,39.5,26244.0
2017-06-19 10:25:00,39.5,39.58,39.5,39.57,17180.0,39.5,39.58,39.5,39.57,17180.0
2017-06-19 10:30:00,39.58,39.63,39.57,39.61,26794.0,39.58,39.63,39.57,39.61,26794.0
2017-06-19 10:35:00,39.6,39.66,39.6,39.62,109910.0,39.6,39.66,39.6,39.62,109910.0
2017-06-19 10:40:00,39.62,39.63,39.54,39.55,37402.0,39.62,39.63,39.54,39.55,37402.0
2017-06-19 10:45:00,39.55,39.56,39.48,39.48,18646.0,39.55,39.56,39.48,39.48,18646.0
2017-06-19 10:50:00,39.48,39.56,39.47,39.54,54518.0,39.48,39.56,39.47,39.54,54518.0
2017-06-19 10:55:00,39.55,39.6,39.54,39.6,34252.0,39.55,39.6,39.54,39.6,34252.0
2017-06-19 11:00:00,39.59,39.59,39.46,39.46,21746.0,39.59,39.59,39.46,39.46,21746.0
2017-06-19 11:05:00,39.48,39.56,39.47,39.56,17478.0,39.48,39.56,39.47,39.56,17478.0
2017-06-19 11:10:00,39.56,39.58,39.52,39.57,18070.0,39.56,39.58,39.52,39.57,18070.0
2017-06-19 11:15:00,39.58,39.62,39.57,39.58,16234.0,39.58,39.62,39.57,39.58,16234.0
2017-06-19 11:20:00,39.58,39.59,39.54,39.54,8564.0,39.58,39.59,39.54,39.54,8564.0
2017-06-19 11:25:00,39.54,39.55,39.47,39.48,29908.0,39.54,39.55,39.47,39.48,29908.0
2017-06-19 11:30:00,39.49,39.54,39.49,39.54,13598.0,39.49,39.54,39.49,39.54,13598.0
2017-06-19 11:35:00,39.52,39.62,39.52,39.62,9500.0,39.52,39.62,39.52,39.62,9500.0
2017-06-19 11:40:00,39.63,39.66,39.62,39.63,20122.0,39.63,39.66,39.62,39.63,20122.0
2017-06-19 11:45:00,39.63,39.66,39.62,39.62,12060.0,39.63,39.66,39.62,39.62,12060.0
2017-06-19 11:50:00,39.62,39.62,39.54,39.56,24702.0,39.62,39.62,39.54,39.56,24702.0
2017-06-19 11:55:00,39.57,39.61,39.56,39.61,18136.0,39.57,39.61,39.56,39.61,18136.0
2017-06-19 12:00:00,39.6,39.65,39.6,39.62,15890.0,39.6,39.65,39.6,39.62,15890.0
2017-06-19 12:05:00,39.64,39.64,39.6,39.62,44986.0,39.64,39.64,39.6,39.62,44986.0
2017-06-19 12:10:00,39.62,39.64,39.6,39.63,37350.0,39.62,39.64,39.6,39.63,37350.0
2017-06-19 12:15:00,39.63,39.64,39.57,39.57,29470.0,39.63,39.64,39.57,39.57,29470.0
2017-06-19 12:20:00,39.58,39.7,39.58,39.68,19338.0,39.58,39.7,39.58,39.68,19338.0
2017-06-19 12:25:00,39.68,39.73,39.67,39.73,10346.0,39.68,39.73,39.67,39.73,10346.0
2017-06-19 12:30:00,39.71,39.73,39.7,39.72,16684.0,39.71,39.73,39.7,39.72,16684.0
2017-06-19 12:35:00,39.72,39.74,39.69,39.69,34336.0,39.72,39.74,39.69,39.69,34336.0
2017-06-19 12:40:00,39.69,39.72,39.69,39.7,17412.0,39.69,39.72,39.69,39.7,17412.0
2017-06-19 12:45:00,39.7,39.73,39.68,39.68,15444.0,39.7,39.73,39.68,39.68,15444.0
2017-06-19 12:50:00,39.68,39.7,39.65,39.65,17988.0,39.68,39.7,39.65,39.65,17988.0
2017-06-19 12:55:00,39.64,39.7,39.63,39.67,21042.0,39.64,39.7,39.63,39.67,21042.0
2017-06-19 13:00:00,39.67,39.71,39.67,39.69,49348.0,39.67,39.71,39.67,39.69,49348.0
2017-06-19 13:05:00,39.7,39.72,39.68,39.71,37290.0,39.7,39.72,39.68,39.71,37290.0
2017-06-19 13:10:00,39.72,39.74,39.69,39.73,37808.0,39.72,39.74,39.69,39.73,37808.0
2017-06-19 13:15:00,39.72,39.74,39.69,39.69,64718.0,39.72,39.74,39.69,39.69,64718.0
2017-06-19 13:20:00,39.68,39.69,39.58,39.59,32876.0,39.68,39.69,39.58,39.59,32876.0
2017-06-19 13:25:00,39.6,39.6,39.57,39.6,14578.0,39.6,39.6,39.57,39.6,14578.0
2017-06-19 13:30:00,39.59,39.63,39.59,39.59,15448.0,39.59,39.63,39.59,39.59,15448.0
2017-06-19 13:35:00,39.59,39.6,39.57,39.59,15770.0,39.59,39.6,39.57,39.59,15770.0
2017-06-19 13:40:00,39.58,39.59,39.55,39.55,10804.0,39.58,39.59,39.55,39.55,10804.0
2017-06-19 13:45:00,39.55,39.55,39.48,39.49,51370.0,39.55,39.55,39.48,39.49,51370.0
2017-06-19 13:50:00,39.5,39.5,39.43,39.44,93696.0,39.5,39.5,39.43,39.44,93696.0
2017-06-19 13:55:00,39.45,39.47,39.41,39.41,13068.0,39.45,39.47,39.41,39.41,13068.0
2017-06-19 14:00:00,39.41,39.42,39.37,39.37,12558.0,39.41,39.42,39.37,39.37,12558.0
2017-06-19 14:05:00,39.38,39.42,39.37,39.41,23122.0,39.38,39.42,39.37,39.41,23122.0
2017-06-19 14:10:00,39.41,39.41,39.37,39.38,18246.0,39.41,39.41,39.37,39.38,18246.0
2017-06-19 14:15:00,39.38,39.42,39.37,39.41,17324.0,39.38,39.42,39.37,39.41,17324.0
2017-06-19 14:20:00,39.4,39.51,39.4,39.49,37470.0,39.4,39.51,39.4,39.49,37470.0
2017-06-19 14:25:00,39.48,39.51,39.48,39.48,21408.0,39.48,39.51,39.48,39.48,21408.0
2017-06-19 14:30:00,39.47,39.48,39.4,39.4,17090.0,39.47,39.48,39.4,39.4,17090.0
2017-06-19 14:35:00,39.39,39.4,39.35,39.38,20956.0,39.39,39.4,39.35,39.38,20956.0
2017-06-19 14:40:00,39.38,39.41,39.38,39.39,29918.0,39.38,39.41,39.38,39.39,29918.0
2017-06-19 14:45:00,39.39,39.39,39.35,39.38,19836.0,39.39,39.39,39.35,39.38,19836.0
2017-06-19 14:50:00,39.38,39.39,39.36,39.38,19098.0,39.38,39.39,39.36,39.38,19098.0
2017-06-19 14:55:00,39.38,39.38,39.34,39.37,17182.0,39.38,39.38,39.34,39.37,17182.0
2017-06-19 15:00:00,39.37,39.38,39.35,39.37,26308.0,39.37,39.38,39.35,39.37,26308.0
2017-06-19 15:05:00,39.37,39.38,39.34,39.35,19360.0,39.37,39.38,39.34,39.35,19360.0
2017-06-19 15:10:00,39.34,39.37,39.34,39.35,22080.0,39.34,39.37,39.34,39.35,22080.0
2017-06-19 15:15:00,39.35,39.37,39.35,39.37,12650.0,39.35,39.37,39.35,39.37,12650.0
2017-06-19 15:20:00,39.37,39.38,39.36,39.36,26276.0,39.37,39.38,39.36,39.36,26276.0
2017-06-19 15:25:00,39.36,39.37,39.33,39.34,33358.0,39.36,39.37,39.33,39.34,33358.0
2017-06-19 15:30:00,39.34,39.39,39.33,39.39,36818.0,39.34,39.39,39.33,39.39,36818.0
2017-06-19 15:35:00,39.4,39.43,39.39,39.4,40972.0,39.4,39.43,39.39,39.4,40972.0
2017-06-19 15:40:00,39.4,39.41,39.38,39.38,51768.0,39.4,39.41,39.38,39.38,51768.0
2017-06-19 15:45:00,39.38,39.39,39.35,39.35,72010.0,39.38,39.39,39.35,39.35,72010.0
2017-06-19 15:50:00,39.35,39.38,39.34,39.38,73336.0,39.35,39.38,39.34,39.38,73336.0
2017-06-19 15:55:00,39.38,39.38,39.3,39.32,147338.0,39.38,39.38,39.3,39.32,147338.0
2017-06-20 09:30:00,39.23,39.24,39.14,39.14,23142.0,39.23,39.24,39.14,39.14,23142.0
2017-06-20 09:35:00,39.17,39.24,39.13,39.15,18154.0,39.17,39.24,39.13,39.15,18154.0
2017-06-20 09:40:00,39.15,39.16,39.04,39.05,32080.0,39.15,39.16,39.04,39.05,32080.0
2017-06-20 09:45:00,39.02,39.24,38.99,39.19,42190.0,39.02,39.24,38.99,39.19,42190.0
2017-06-20 09:50:00,39.17,39.21,39.13,39.19,18852.0,39.17,39.21,39.13,39.19,18852.0
2017-06-20 09:55:00,39.19,39.25,39.18,39.18,20116.0,39.19,39.25,39.18,39.18,20116.0
2017-06-20 10:00:00,39.16,39.23,39.16,39.19,20922.0,39.16,39.23,39.16,39.19,20922.0
2017-06-20 10:05:00,39.18,39.23,39.17,39.23,91252.0,39.18,39.23,39.17,39.23,91252.0
2017-06-20 10:10:00,39.23,39.25,39.22,39.24,7502.0,39.23,39.25,39.22,39.24,7502.0
2017-06-20 10:15:00,39.23,39.28,39.22,39.23,20568.0,39.23,39.28,39.22,39.23,20568.0
2017-06-20 10:20:00,39.22,39.27,39.2,39.26,28936.0,39.22,39.27,39.2,39.26,28936.0
2017-06-20 10:25:00,39.26,39.27,39.2,39.22,37814.0,39.26,39.27,39.2,39.22,37814.0
2017-06-20 10:30:00,39.22,39.24,39.19,39.21,30588.0,39.22,39.24,39.19,39.21,30588.0
2017-06-20 10:35:00,39.2,39.24,39.2,39.21,74260.0,39.2,39.24,39.2,39.21,74260.0
2017-06-20 10:40:00,39.21,39.26,39.21,39.26,74194.0,39.21,39.26,39.21,39.26,74194.0
2017-06-20 10:45:00,39.24,39.25,39.22,39.23,22600.0,39.24,39.25,39.22,39.23,22600.0
2017-06-20 10:50:00,39.24,39.24,39.17,39.18,19620.0,39.24,39.24,39.17,39.18,19620.0
2017-06-20 10:55:00,39.18,39.26,39.18,39.2,86744.0,39.18,39.26,39.18,39.2,86744.0
2017-06-20 11:00:00,39.2,39.2,39.13,39.17,6334.0,39.2,39.2,39.13,39.17,6334.0
2017-06-20 11:05:00,39.17,39.2,39.17,39.17,13966.0,39.17,39.2,39.17,39.17,13966.0
2017-06-20 11:10:00,39.18,39.26,39.17,39.18,140010.0,39.18,39.26,39.17,39.18,140010.0
2017-06-20 11:15:00,39.19,39.23,39.18,39.19,28080.0,39.19,39.23,39.18,39.19,28080.0
2017-06-20 11:20:00,39.19,39.24,39.19,39.2,24274.0,39.19,39.24,39.19,39.2,24274.0
2017-06-20 11:25:00,39.2,39.2,39.17,39.19,19500.0,39.2,39.2,39.17,39.19,19500.0
2017-06-20 11:30:00,39.19,39.22,39.18,39.22,9774.0,39.19,39.22,39.18,39.22,9774.0
2017-06-20 11:35:00,39.22,39.22,39.19,39.2,15742.0,39.22,39.22,39.19,39.2,15742.0
2017-06-20 11:40:00,39.21,39.22,39.2,39.22,30544.0,39.21,39.22,39.2,39.22,30544.0
2017-06-20 11:45:00,39.22,39.23,39.2,39.2,13172.0,39.22,39.23,39.2,39.2,13172.0
2017-06-20 11:50:00,39.21,39.22,39.2,39.21,14800.0,39.21,39.22,39.2,39.21,14800.0
2017-06-20 11:55:00,39.22,39.23,39.19,39.22,46892.0,39.22,39.23,39.19,39.22,46892.0
2017-06-20 12:00:00,39.21,39.22,39.19,39.21,7060.0,39.21,39.22,39.19,39.21,7060.0
2017-06-20 12:05:00,39.2,39.22,39.2,39.2,17898.0,39.2,39.22,39.2,39.2,17898.0
2017-06-20 12:10:00,39.2,39.21,39.2,39.21,8888.0,39.2,39.21,39.2,39.21,8888.0
2017-06-20 12:15:00,39.21,39.22,39.19,39.2,34318.0,39.21,39.22,39.19,39.2,34318.0
2017-06-20 12:20:00,39.2,39.21,39.16,39.19,38370.0,39.2,39.21,39.16,39.19,38370.0
2017-06-20 12:25:00,39.18,39.19,39.17,39.18,23280.0,39.18,39.19,39.17,39.18,23280.0
2017-06-20 12:30:00,39.19,39.2,39.19,39.2,1794.0,39.19,39.2,39.19,39.2,1794.0
2017-06-20 12:35:00,39.2,39.2,39.17,39.2,23962.0,39.2,39.2,39.17,39.2,23962.0
2017-06-20 12:40:00,39.21,39.21,39.19,39.19,9644.0,39.21,39.21,39.19,39.19,9644.0
2017-06-20 12:45:00,39.19,39.2,39.18,39.18,6474.0,39.19,39.2,39.18,39.18,6474.0
2017-06-20 12:50:00,39.18,39.18,39.16,39.18,6330.0,39.18,39.18,39.16,39.18,6330.0
2017-06-20 12:55:00,39.18,39.22,39.17,39.2,12532.0,39.18,39.22,39.17,39.2,12532.0
2017-06-20 13:00:00,39.21,39.21,39.19,39.21,11228.0,39.21,39.21,39.19,39.21,11228.0
2017-06-20 13:05:00,39.2,39.23,39.2,39.21,13720.0,39.2,39.23,39.2,39.21,13720.0
2017-06-20 13:10:00,39.2,39.23,39.2,39.2,15860.0,39.2,39.23,39.2,39.2,15860.0
2017-06-20 13:15:00,39.2,39.21,39.19,39.19,18806.0,39.2,39.21,39.19,39.19,18806.0
2017-06-20 13:20:00,39.2,39.21,39.18,39.2,13916.0,39.2,39.21,39.18,39.2,13916.0
2017-06-20 13:25:00,39.2,39.22,39.19,39.19,7942.0,39.2,39.22,39.19,39.19,7942.0
2017-06-20 13:30:00,39.2,39.21,39.2,39.2,4800.0,39.2,39.21,39.2,39.2,4800.0
2017-06-20 13:35:00,39.2,39.21,39.18,39.2,13980.0,39.2,39.21,39.18,39.2,13980.0
2017-06-20 13:40:00,39.2,39.21,39.19,39.21,15336.0,39.2,39.21,39.19,39.21,15336.0
2017-06-20 13:45:00,39.2,39.21,39.19,39.2,8470.0,39.2,39.21,39.19,39.2,8470.0
2017-06-20 13:50:00,39.19,39.2,39.19,39.19,7602.0,39.19,39.2,39.19,39.19,7602.0
2017-06-20 13:55:00,39.19,39.2,39.19,39.2,6228.0,39.19,39.2,39.19,39.2,6228.0
2017-06-20 14:00:00,39.2,39.26,39.2,39.26,14530.0,39.2,39.26,39.2,39.26,14530.0
2017-06-20 14:05:00,39.26,39.27,39.24,39.27,14156.0,39.26,39.27,39.24,39.27,14156.0
2017-06-20 14:10:00,39.27,39.3,39.26,39.3,9626.0,39.27,39.3,39.26,39.3,9626.0
2017-06-20 14:15:00,39.3,39.3,39.2,39.22,16660.0,39.3,39.3,39.2,39.22,16660.0
2017-06-20 14:20:00,39.22,39.22,39.17,39.18,17906.0,39.22,39.22,39.17,39.18,17906.0
2017-06-20 14:25:00,39.17,39.17,39.13,39.13,22092.0,39.17,39.17,39.13,39.13,22092.0
2017-06-20 14:30:00,39.13,39.16,39.11,39.12,16490.0,39.13,39.16,39.11,39.12,16490.0
2017-06-20 14:35:00,39.12,39.14,39.08,39.1,22698.0,39.12,39.14,39.08,39.1,22698.0
2017-06-20 14:40:00,39.1,39.1,39.08,39.09,12056.0,39.1,39.1,39.08,39.09,12056.0
2017-06-20 14:45:00,39.09,39.11,39.07,39.1,20232.0,39.09,39.11,39.07,39.1,20232.0
2017-06-20 14:50:00,39.1,39.15,39.09,39.14,14686.0,39.1,39.15,39.09,39.14,14686.0
2017-06-20 14:55:00,39.16,39.16,39.13,39.15,4800.0,39.16,39.16,39.13,39.15,4800.0
2017-06-20 15:00:00,39.16,39.2,39.16,39.19,10000.0,39.16,39.2,39.16,39.19,10000.0
2017-06-20 15:05:00,39.19,39.2,39.13,39.14,23904.0,39.19,39.2,39.13,39.14,23904.0
2017-06-20 15:10:00,39.15,39.16,39.13,39.14,13482.0,39.15,39.16,39.13,39.14,13482.0
2017-06-20 15:15:00,39.15,39.17,39.13,39.13,8536.0,39.15,39.17,39.13,39.13,8536.0
2017-06-20 15:20:00,39.14,39.15,39.13,39.14,19066.0,39.14,39.15,39.13,39.14,19066.0
2017-06-20 15:25:00,39.14,39.15,39.12,39.14,15094.0,39.14,39.15,39.12,39.14,15094.0
2017-06-20 15:30:00,39.14,39.15,39.12,39.15,21390.0,39.14,39.15,39.12,39.15,21390.0
2017-06-20 15:35:00,39.15,39.17,39.13,39.17,19464.0,39.15,39.17,39.13,39.17,19464.0
2017-06-20 15:40:00,39.17,39.2,39.16,39.18,68516.0,39.17,39.2,39.16,39.18,68516.0
2017-06-20 15:45:00,39.18,39.19,39.15,39.16,79948.0,39.18,39.19,39.15,39.16,79948.0
2017-06-20 15:50:00,39.17,39.19,39.16,39.16,62940.0,39.17,39.19,39.16,39.16,62940.0
2017-06-20 15:55:00,39.16,39.19,39.15,39.16,128886.0,39.16,39.19,39.15,39.16,128886.0
2017-06-21 09:30:00,39.44,39.52,39.32,39.32,43200.0,39.44,39.52,39.32,39.32,43200.0
2017-06-21 09:35:00,39.33,39.35,39.27,39.3,59820.0,39.33,39.35,39.27,39.3,59820.0
2017-06-21 09:40:00,39.28,39.47,39.27,39.44,131816.0,39.28,39.47,39.27,39.44,131816.0
2017-06-21 09:45:00,39.43,39.68,39.42,39.68,154524.0,39.43,39.68,39.42,39.68,154524.0
2017-06-21 09:50:00,39.69,39.77,39.69,39.77,25838.0,39.69,39.77,39.69,39.77,25838.0
2017-06-21 09:55:00,39.76,39.92,39.76,39.82,66646.0,39.76,39.92,39.76,39.82,66646.0
2017-06-21 10:00:00,39.83,39.98,39.83,39.97,88140.0,39.83,39.98,39.83,39.97,88140.0
2017-06-21 10:05:00,39.97,40.06,39.97,40.05,99816.0,39.97,40.06,39.97,40.05,99816.0
2017-06-21 10:10:00,40.05,40.1,40.04,40.04,30522.0,40.05,40.1,40.04,40.04,30522.0
2017-06-21 10:15:00,40.02,40.12,40.02,40.08,42774.0,40.02,40.12,40.02,40.08,42774.0
2017-06-21 10:20:00,40.1,40.18,40.09,40.17,106468.0,40.1,40.18,40.09,40.17,106468.0
2017-06-21 10:25:00,40.16,40.16,40.06,40.08,15362.0,40.16,40.16,40.06,40.08,15362.0
2017-06-21 10:30:00,40.06,40.06,39.99,39.99,67076.0,40.06,40.06,39.99,39.99,67076.0
2017-06-21 10:35:00,40.01,40.01,39.88,39.88,36016.0,40.01,40.01,39.88,39.88,36016.0
2017-06-21 10:40:00,39.88,39.93,39.88,39.93,31684.0,39.88,39.93,39.88,39.93,31684.0
2017-06-21 10:45:00,39.93,39.98,39.91,39.98,50004.0,39.93,39.98,39.91,39.98,50004.0
2017-06-21 10:50:00,39.98,40.01,39.96,39.96,48552.0,39.98,40.01,39.96,39.96,48552.0
2017-06-21 10:55:00,39.98,39.98,39.88,39.88,15566.0,39.98,39.98,39.88,39.88,15566.0
2017-06-21 11:00:00,39.88,39.92,39.85,39.9,17174.0,39.88,39.92,39.85,39.9,17174.0
2017-06-21 11:05:00,39.91,39.93,39.86,39.93,32576.0,39.91,39.93,39.86,39.93,32576.0
2017-06-21 11:10:00,39.93,39.95,39.91,39.94,16690.0,39.93,39.95,39.91,39.94,16690.0
2017-06-21 11:15:00,39.93,39.97,39.92,39.96,30088.0,39.93,39.97,39.92,39.96,30088.0
2017-06-21 11:20:00,39.97,40.01,39.96,39.99,109480.0,39.97,40.01,39.96,39.99,109480.0
2017-06-21 11:25:00,39.99,40.01,39.97,39.99,111636.0,39.99,40.01,39.97,39.99,111636.0
2017-06-21 11:30:00,40.0,40.04,39.99,40.01,75576.0,40.0,40.04,39.99,40.01,75576.0
2017-06-21 11:35:00,40.02,40.05,40.01,40.02,17982.0,40.02,40.05,40.01,40.02,17982.0
2017-06-21 11:40:00,40.02,40.07,40.01,40.04,14320.0,40.02,40.07,40.01,40.04,14320.0
2017-06-21 11:45:00,40.04,40.04,39.9,39.9,15776.0,40.04,40.04,39.9,39.9,15776.0
2017-06-21 11:50:00,39.9,39.9,39.84,39.85,20116.0,39.9,39.9,39.84,39.85,20116.0
2017-06-21 11:55:00,39.85,39.89,39.83,39.87,12194.0,39.85,39.89,39.83,39.87,12194.0
2017-06-21 12:00:00,39.87,39.87,39.8,39.84,24330.0,39.87,39.87,39.8,39.84,24330.0
2017-06-21 12:05:00,39.83,39.88,39.82,39.84,25602.0,39.83,39.88,39.82,39.84,25602.0
2017-06-21 12:10:00,39.83,39.85,39.82,39.82,9766.0,39.83,39.85,39.82,39.82,9766.0
2017-06-21 12:15:00,39.82,39.87,39.81,39.83,11766.0,39.82,39.87,39.81,39.83,11766.0
2017-06-21 12:20:00,39.83,39.85,39.81,39.81,8244.0,39.83,39.85,39.81,39.81,8244.0
2017-06-21 12:25:00,39.81,39.85,39.81,39.83,16416.0,39.81,39.85,39.81,39.83,16416.0
2017-06-21 12:30:00,39.84,39.9,39.83,39.85,7120.0,39.84,39.9,39.83,39.85,7120.0
2017-06-21 12:35:00,39.85,39.89,39.85,39.89,4724.0,39.85,39.89,39.85,39.89,4724.0
2017-06-21 12:40:00,39.88,39.94,39.87,39.92,13796.0,39.88,39.94,39.87,39.92,13796.0
2017-06-21 12:45:00,39.91,39.91,39.85,39.85,8916.0,39.91,39.91,39.85,39.85,8916.0
2017-06-21 12:50:00,39.85,39.89,39.85,39.88,7200.0,39.85,39.89,39.85,39.88,7200.0
2017-06-21 12:55:00,39.88,39.91,39.85,39.9,33876.0,39.88,39.91,39.85,39.9,33876.0
2017-06-21 13:00:00,39.9,39.92,39.87,39.91,14432.0,39.9,39.92,39.87,39.91,14432.0
2017-06-21 13:05:00,39.9,39.92,39.89,39.9,10300.0,39.9,39.92,39.89,39.9,10300.0
2017-06-21 13:10:00,39.91,39.92,39.88,39.9,12570.0,39.91,39.92,39.88,39.9,12570.0
2017-06-21 13:15:00,39.91,39.96,39.91,39.96,8810.0,39.91,39.96,39.91,39.96,8810.0
2017-06-21 13:20:00,39.96,39.97,39.94,39.94,6606.0,39.96,39.97,39.94,39.94,6606.0
2017-06-21 13:25:00,39.94,39.95,39.88,39.88,11908.0,39.94,39.95,39.88,39.88,11908.0
2017-06-21 13:30:00,39.89,39.94,39.88,39.94,12018.0,39.89,39.94,39.88,39.94,12018.0
2017-06-21 13:35:00,39.92,39.92,39.88,39.9,34354.0,39.92,39.92,39.88,39.9,34354.0
2017-06-21 13:40:00,39.9,39.94,39.9,39.93,14310.0,39.9,39.94,39.9,39.93,14310.0
2017-06-21 13:45:00,39.94,39.96,39.94,39.96,16640.0,39.94,39.96,39.94,39.96,16640.0
2017-06-21 13:50:00,39.96,39.98,39.92,39.94,18926.0,39.96,39.98,39.92,39.94,18926.0
2017-06-21 13:55:00,39.94,39.95,39.92,39.95,22366.0,39.94,39.95,39.92,39.95,22366.0
2017-06-21 14:00:00,39.95,39.99,39.94,39.99,12510.0,39.95,39.99,39.94,39.99,12510.0
2017-06-21 14:05:00,39.99,40.02,39.99,40.0,20586.0,39.99,40.02,39.99,40.0,20586.0
2017-06-21 14:10:00,40.0,40.12,39.99,40.12,53084.0,40.0,40.12,39.99,40.12,53084.0
2017-06-21 14:15:00,40.12,40.15,39.98,40.05,63724.0,40.12,40.15,39.98,40.05,63724.0
2017-06-21 14:20:00,40.04,40.07,40.01,40.01,9644.0,40.04,40.07,40.01,40.01,9644.0
2017-06-21 14:25:00,40.03,40.06,40.02,40.03,12528.0,40.03,40.06,40.02,40.03,12528.0
2017-06-21 14:30:00,40.02,40.07,40.02,40.07,14628.0,40.02,40.07,40.02,40.07,14628.0
2017-06-21 14:35:00,40.07,40.12,40.06,40.12,19466.0,40.07,40.12,40.06,40.12,19466.0
2017-06-21 14:40:00,40.09,40.12,40.08,40.12,10984.0,40.09,40.12,40.08,40.12,10984.0
2017-06-21 14:45:00,40.1,40.14,40.09,40.14,16052.0,40.1,40.14,40.09,40.14,16052.0
2017-06-21 14:50:00,40.13,40.17,40.13,40.16,17724.0,40.13,40.17,40.13,40.16,17724.0
2017-06-21 14:55:00,40.16,40.18,40.15,40.18,13784.0,40.16,40.18,40.15,40.18,13784.0
2017-06-21 15:00:00,40.17,40.18,40.09,40.12,26430.0,40.17,40.18,40.09,40.12,26430.0
2017-06-21 15:05:00,40.12,40.15,40.1,40.15,19642.0,40.12,40.15,40.1,40.15,19642.0
2017-06-21 15:10:00,40.15,40.15,40.11,40.13,17784.0,40.15,40.15,40.11,40.13,17784.0
2017-06-21 15:15:00,40.13,40.14,40.11,40.13,14988.0,40.13,40.14,40.11,40.13,14988.0
2017-06-21 15:20:00,40.14,40.15,40.13,40.13,41846.0,40.14,40.15,40.13,40.13,41846.0
2017-06-21 15:25:00,40.13,40.14,40.09,40.1,17606.0,40.13,40.14,40.09,40.1,17606.0
2017-06-21 15:30:00,40.1,40.1,40.02,40.02,27102.0,40.1,40.1,40.02,40.02,27102.0
2017-06-21 15:35:00,40.02,40.04,39.99,40.0,227020.0,40.02,40.04,39.99,40.0,227020.0
2017-06-21 15:40:00,39.99,40.09,39.99,40.09,148378.0,39.99,40.09,39.99,40.09,148378.0
2017-06-21 15:45:00,40.1,40.13,40.08,40.1,55164.0,40.1,40.13,40.08,40.1,55164.0
2017-06-21 15:50:00,40.09,40.1,40.07,40.1,55592.0,40.09,40.1,40.07,40.1,55592.0
2017-06-21 15:55:00,40.09,40.1,40.03,40.07,99840.0,40.09,40.1,40.03,40.07,99840.0
2017-06-22 09:30:00,40.12,40.22,40.02,40.02,32922.0,40.12,40.22,40.02,40.02,32922.0
2017-06-22 09:35:00,40.03,40.16,39.96,40.15,19200.0,40.03,40.16,39.96,40.15,19200.0
2017-06-22 09:40:00,40.12,40.12,39.93,40.12,15000.0,40.12,40.12,39.93,40.12,15000.0
2017-06-22 09:45:00,40.13,40.27,40.13,40.27,154752.0,40.13,40.27,40.13,40.27,154752.0
2017-06-22 09:50:00,40.38,40.47,40.3,40.31,62106.0,40.38,40.47,40.3,40.31,62106.0
2017-06-22 09:55:00,40.34,40.38,40.24,40.32,36690.0,40.34,40.38,40.24,40.32,36690.0
2017-06-22 10:00:00,40.26,40.28,40.08,40.14,91600.0,40.26,40.28,40.08,40.14,91600.0
2017-06-22 10:05:00,40.16,40.25,40.13,40.23,9718.0,40.16,40.25,40.13,40.23,9718.0
2017-06-22 10:10:00,40.25,40.33,40.23,40.29,97016.0,40.25,40.33,40.23,40.29,97016.0
2017-06-22 10:15:00,40.27,40.4,40.27,40.38,58680.0,40.27,40.4,40.27,40.38,58680.0
2017-06-22 10:20:00,40.41,40.46,40.38,40.42,16006.0,40.41,40.46,40.38,40.42,16006.0
2017-06-22 10:25:00,40.42,40.62,40.42,40.6,24860.0,40.42,40.62,40.42,40.6,24860.0
2017-06-22 10:30:00,40.6,40.71,40.54,40.58,48778.0,40.6,40.71,40.54,40.58,48778.0
2017-06-22 10:35:00,40.59,40.62,40.57,40.62,13804.0,40.59,40.62,40.57,40.62,13804.0
2017-06-22 10:40:00,40.6,40.77,40.6,40.7,14396.0,40.6,40.77,40.6,40.7,14396.0
2017-06-22 10:45:00,40.68,40.77,40.67,40.73,20198.0,40.68,40.77,40.67,40.73,20198.0
2017-06-22 10:50:00,40.74,40.8,40.73,40.8,31662.0,40.74,40.8,40.73,40.8,31662.0
2017-06-22 10:55:00,40.8,40.86,40.77,40.86,47004.0,40.8,40.86,40.77,40.86,47004.0
2017-06-22 11:00:00,40.85,40.98,40.84,40.93,54640.0,40.85,40.98,40.84,40.93,54640.0
2017-06-22 11:05:00,40.94,41.07,40.92,41.05,43724.0,40.94,41.07,40.92,41.05,43724.0
2017-06-22 11:10:00,41.04,41.09,41.02,41.07,59092.0,41.04,41.09,41.02,41.07,59092.0
2017-06-22 11:15:00,41.08,41.09,40.9,40.97,20688.0,41.08,41.09,40.9,40.97,20688.0
2017-06-22 11:20:00,40.96,41.04,40.95,41.0,21238.0,40.96,41.04,40.95,41.0,21238.0
2017-06-22 11:25:00,40.99,41.1,40.94,41.1,48832.0,40.99,41.1,40.94,41.1,48832.0
2017-06-22 11:30:00,41.08,41.08,41.02,41.04,11062.0,41.08,41.08,41.02,41.04,11062.0
2017-06-22 11:35:00,41.06,41.09,41.03,41.09,25566.0,41.06,41.09,41.03,41.09,25566.0
2017-06-22 11:40:00,41.06,41.13,41.06,41.13,49186.0,41.06,41.13,41.06,41.13,49186.0
2017-06-22 11:45:00,41.13,41.16,41.1,41.12,22666.0,41.13,41.16,41.1,41.12,22666.0
2017-06-22 11:50:00,41.13,41.15,41.06,41.13,38460.0,41.13,41.15,41.06,41.13,38460.0
2017-06-22 11:55:00,41.13,41.14,41.09,41.1,24324.0,41.13,41.14,41.09,41.1,24324.0
2017-06-22 12:00:00,41.1,41.2,41.09,41.12,49708.0,41.1,41.2,41.09,41.12,49708.0
2017-06-22 12:05:00,41.11,41.21,41.1,41.18,37792.0,41.11,41.21,41.1,41.18,37792.0
2017-06-22 12:10:00,41.19,41.27,41.19,41.25,36792.0,41.19,41.27,41.19,41.25,36792.0
2017-06-22 12:15:00,41.24,41.29,41.24,41.27,59966.0,41.24,41.29,41.24,41.27,59966.0
2017-06-22 12:20:00,41.25,41.35,41.24,41.35,59912.0,41.25,41.35,41.24,41.35,59912.0
2017-06-22 12:25:00,41.35,41.52,41.35,41.49,69898.0,41.35,41.52,41.35,41.49,69898.0
2017-06-22 12:30:00,41.5,41.57,41.46,41.51,91474.0,41.5,41.57,41.46,41.51,91474.0
2017-06-22 12:35:00,41.52,41.58,41.48,41.52,82934.0,41.52,41.58,41.48,41.52,82934.0
2017-06-22 12:40:00,41.52,41.62,41.52,41.6,45926.0,41.52,41.62,41.52,41.6,45926.0
2017-06-22 12:45:00,41.62,41.73,41.57,41.73,71390.0,41.62,41.73,41.57,41.73,71390.0
2017-06-22 12:50:00,41.73,41.82,41.67,41.81,82508.0,41.73,41.82,41.67,41.81,82508.0
2017-06-22 12:55:00,41.81,41.91,41.77,41.84,58632.0,41.81,41.91,41.77,41.84,58632.0
2017-06-22 13:00:00,41.84,41.89,41.79,41.82,100152.0,41.84,41.89,41.79,41.82,100152.0
2017-06-22 13:05:00,41.84,41.85,41.71,41.72,96224.0,41.84,41.85,41.71,41.72,96224.0
2017-06-22 13:10:00,41.73,41.76,41.66,41.75,130146.0,41.73,41.76,41.66,41.75,130146.0
2017-06-22 13:15:00,41.7,41.75,41.63,41.66,195576.0,41.7,41.75,41.63,41.66,195576.0
2017-06-22 13:20:00,41.65,41.7,41.42,41.47,151704.0,41.65,41.7,41.42,41.47,151704.0
2017-06-22 13:25:00,41.48,41.49,41.39,41.45,32866.0,41.48,41.49,41.39,41.45,32866.0
2017-06-22 13:30:00,41.43,41.49,41.4,41.47,30308.0,41.43,41.49,41.4,41.47,30308.0
2017-06-22 13:35:00,41.46,41.46,41.39,41.42,38784.0,41.46,41.46,41.39,41.42,38784.0
2017-06-22 13:40:00,41.42,41.47,41.38,41.4,41084.0,41.42,41.47,41.38,41.4,41084.0
2017-06-22 13:45:00,41.4,41.45,41.4,41.44,20342.0,41.4,41.45,41.4,41.44,20342.0
2017-06-22 13:50:00,41.44,41.44,41.4,41.41,27118.0,41.44,41.44,41.4,41.41,27118.0
2017-06-22 13:55:00,41.41,41.44,41.41,41.43,39038.0,41.41,41.44,41.41,41.43,39038.0
2017-06-22 14:00:00,41.44,41.46,41.33,41.37,66616.0,41.44,41.46,41.33,41.37,66616.0
2017-06-22 14:05:00,41.37,41.38,41.32,41.33,46928.0,41.37,41.38,41.32,41.33,46928.0
2017-06-22 14:10:00,41.35,41.35,41.23,41.23,52964.0,41.35,41.35,41.23,41.23,52964.0
2017-06-22 14:15:00,41.22,41.27,41.2,41.24,38194.0,41.22,41.27,41.2,41.24,38194.0
2017-06-22 14:20:00,41.24,41.25,41.16,41.2,23554.0,41.24,41.25,41.16,41.2,23554.0
2017-06-22 14:25:00,41.2,41.25,41.19,41.21,21378.0,41.2,41.25,41.19,41.21,21378.0
2017-06-22 14:30:00,41.21,41.27,41.18,41.21,33702.0,41.21,41.27,41.18,41.21,33702.0
2017-06-22 14:35:00,41.21,41.26,41.2,41.26,13578.0,41.21,41.26,41.2,41.26,13578.0
2017-06-22 14:40:00,41.26,41.27,41.21,41.26,16136.0,41.26,41.27,41.21,41.26,16136.0
2017-06-22 14:45:00,41.26,41.27,41.22,41.27,11000.0,41.26,41.27,41.22,41.27,11000.0
2017-06-22 14:50:00,41.28,41.33,41.24,41.28,14796.0,41.28,41.33,41.24,41.28,14796.0
2017-06-22 14:55:00,41.28,41.36,41.28,41.36,14336.0,41.28,41.36,41.28,41.36,14336.0
2017-06-22 15:00:00,41.37,41.37,41.24,41.27,32320.0,41.37,41.37,41.24,41.27,32320.0
2017-06-22 15:05:00,41.27,41.41,41.24,41.39,22126.0,41.27,41.41,41.24,41.39,22126.0
2017-06-22 15:10:00,41.41,41.46,41.39,41.43,34528.0,41.41,41.46,41.39,41.43,34528.0
2017-06-22 15:15:00,41.43,41.43,41.32,41.38,36688.0,41.43,41.43,41.32,41.38,36688.0
2017-06-22 15:20:00,41.38,41.42,41.37,41.38,33920.0,41.38,41.42,41.37,41.38,33920.0
2017-06-22 15:25:00,41.38,41.4,41.33,41.35,30592.0,41.38,41.4,41.33,41.35,30592.0
2017-06-22 15:30:00,41.35,41.38,41.3,41.35,42088.0,41.35,41.38,41.3,41.35,42088.0
2017-06-22 15:35:00,41.34,41.37,41.31,41.33,62196.0,41.34,41.37,41.31,41.33,62196.0
2017-06-22 15:40:00,41.33,41.4,41.32,41.4,60012.0,41.33,41.4,41.32,41.4,60012.0
2017-06-22 15:45:00,41.4,41.48,41.38,41.48,89540.0,41.4,41.48,41.38,41.48,89540.0
2017-06-22 15:50:00,41.47,41.47,41.41,41.47,152708.0,41.47,41.47,41.41,41.47,152708.0
2017-06-22 15:55:00,41.46,41.52,41.42,41.5,403696.0,41.46,41.52,41.42,41.5,403696.0
2017-06-23 09:30:00,41.55,41.6,41.45,41.49,52726.0,41.55,41.6,41.45,41.49,52726.0
2017-06-23 09:35:00,41.47,41.57,41.46,41.5,76598.0,41.47,41.57,41.46,41.5,76598.0
2017-06-23 09:40:00,41.49,41.58,41.46,41.5,94620.0,41.49,41.58,41.46,41.5,94620.0
2017-06-23 09:45:00,41.5,41.51,41.2,41.23,51098.0,41.5,41.51,41.2,41.23,51098.0
2017-06-23 09:50:00,41.23,41.45,41.23,41.45,43892.0,41.23,41.45,41.23,41.45,43892.0
2017-06-23 09:55:00,41.43,41.58,41.4,41.58,19794.0,41.43,41.58,41.4,41.58,19794.0
2017-06-23 10:00:00,41.59,41.6,41.46,41.55,31292.0,41.59,41.6,41.46,41.55,31292.0
2017-06-23 10:05:00,41.56,41.7,41.54,41.7,62164.0,41.56,41.7,41.54,41.7,62164.0
2017-06-23 10:10:00,41.68,41.79,41.64,41.76,46664.0,41.68,41.79,41.64,41.76,46664.0
2017-06-23 10:15:00,41.73,41.77,41.69,41.77,80596.0,41.73,41.77,41.69,41.77,80596.0
2017-06-23 10:20:00,41.77,41.82,41.75,41.8,63628.0,41.77,41.82,41.75,41.8,63628.0
2017-06-23 10:25:00,41.8,41.86,41.8,41.85,23938.0,41.8,41.86,41.8,41.85,23938.0
2017-06-23 10:30:00,41.84,41.94,41.84,41.92,67636.0,41.84,41.94,41.84,41.92,67636.0
2017-06-23 10:35:00,41.93,41.94,41.9,41.91,35964.0,41.93,41.94,41.9,41.91,35964.0
2017-06-23 10:40:00,41.9,41.94,41.87,41.92,39592.0,41.9,41.94,41.87,41.92,39592.0
2017-06-23 10:45:00,41.9,41.95,41.85,41.88,58172.0,41.9,41.95,41.85,41.88,58172.0
2017-06-23 10:50:00,41.88,41.93,41.88,41.9,32172.0,41.88,41.93,41.88,41.9,32172.0
2017-06-23 10:55:00,41.9,42.04,41.9,42.01,53462.0,41.9,42.04,41.9,42.01,53462.0
2017-06-23 11:00:00,42.0,42.01,41.9,41.92,73382.0,42.0,42.01,41.9,41.92,73382.0
2017-06-23 11:05:00,41.91,41.92,41.88,41.92,44022.0,41.91,41.92,41.88,41.92,44022.0
2017-06-23 11:10:00,41.92,42.02,41.91,42.02,46764.0,41.92,42.02,41.91,42.02,46764.0
2017-06-23 11:15:00,42.02,42.05,41.98,42.04,25556.0,42.02,42.05,41.98,42.04,25556.0
2017-06-23 11:20:00,42.02,42.08,41.95,42.07,68252.0,42.02,42.08,41.95,42.07,68252.0
2017-06-23 11:25:00,42.06,42.18,42.03,42.13,70336.0,42.06,42.18,42.03,42.13,70336.0
2017-06-23 11:30:00,42.12,42.13,42.06,42.12,34704.0,42.12,42.13,42.06,42.12,34704.0
2017-06-23 11:35:00,42.11,42.16,42.1,42.15,65442.0,42.11,42.16,42.1,42.15,65442.0
2017-06-23 11:40:00,42.17,42.22,42.13,42.21,51594.0,42.17,42.22,42.13,42.21,51594.0
2017-06-23 11:45:00,42.21,42.32,42.18,42.3,83316.0,42.21,42.32,42.18,42.3,83316.0
2017-06-23 11:50:00,42.3,42.4,42.29,42.37,103178.0,42.3,42.4,42.29,42.37,103178.0
2017-06-23 11:55:00,42.36,42.45,42.26,42.27,88292.0,42.36,42.45,42.26,42.27,88292.0
2017-06-23 12:00:00,42.28,42.28,41.99,42.11,97534.0,42.28,42.28,41.99,42.11,97534.0
2017-06-23 12:05:00,42.1,42.1,42.04,42.06,112096.0,42.1,42.1,42.04,42.06,112096.0
2017-06-23 12:10:00,42.05,42.1,41.88,41.95,49672.0,42.05,42.1,41.88,41.95,49672.0
2017-06-23 12:15:00,41.98,41.98,41.76,41.76,33188.0,41.98,41.98,41.76,41.76,33188.0
2017-06-23 12:20:00,41.78,41.91,41.77,41.78,71532.0,41.78,41.91,41.77,41.78,71532.0
2017-06-23 12:25:00,41.8,41.85,41.77,41.84,16698.0,41.8,41.85,41.77,41.84,16698.0
2017-06-23 12:30:00,41.87,41.92,41.84,41.91,31804.0,41.87,41.92,41.84,41.91,31804.0
2017-06-23 12:35:00,41.91,41.93,41.85,41.91,37740.0,41.91,41.93,41.85,41.91,37740.0
2017-06-23 12:40:00,41.89,41.93,41.85,41.9,38424.0,41.89,41.93,41.85,41.9,38424.0
2017-06-23 12:45:00,41.9,42.01,41.9,42.01,49324.0,41.9,42.01,41.9,42.01,49324.0
2017-06-23 12:50:00,42.01,42.02,41.95,41.95,29908.0,42.01,42.02,41.95,41.95,29908.0
2017-06-23 12:55:00,41.95,41.95,41.88,41.9,20270.0,41.95,41.95,41.88,41.9,20270.0
2017-06-23 13:00:00,41.91,41.97,41.9,41.93,24984.0,41.91,41.97,41.9,41.93,24984.0
2017-06-23 13:05:00,41.93,41.95,41.91,41.92,23258.0,41.93,41.95,41.91,41.92,23258.0
2017-06-23 13:10:00,41.92,41.93,41.86,41.92,23832.0,41.92,41.93,41.86,41.92,23832.0
2017-06-23 13:15:00,41.92,42.0,41.91,41.95,20616.0,41.92,42.0,41.91,41.95,20616.0
2017-06-23 13:20:00,41.96,42.01,41.95,42.01,15382.0,41.96,42.01,41.95,42.01,15382.0
2017-06-23 13:25:00,42.01,42.08,42.0,42.02,38262.0,42.01,42.08,42.0,42.02,38262.0
2017-06-23 13:30:00,42.02,42.03,41.96,41.96,20202.0,42.02,42.03,41.96,41.96,20202.0
2017-06-23 13:35:00,41.94,41.97,41.88,41.91,21392.0,41.94,41.97,41.88,41.91,21392.0
2017-06-23 13:40:00,41.91,41.92,41.9,41.92,25350.0,41.91,41.92,41.9,41.92,25350.0
2017-06-23 13:45:00,41.91,41.91,41.79,41.79,9004.0,41.91,41.91,41.79,41.79,9004.0
2017-06-23 13:50:00,41.81,41.85,41.81,41.85,29092.0,41.81,41.85,41.81,41.85,29092.0
2017-06-23 13:55:00,41.85,41.89,41.84,41.89,21062.0,41.85,41.89,41.84,41.89,21062.0
2017-06-23 14:00:00,41.89,41.94,41.88,41.93,28054.0,41.89,41.94,41.88,41.93,28054.0
2017-06-23 14:05:00,41.93,41.94,41.9,41.93,23274.0,41.93,41.94,41.9,41.93,23274.0
2017-06-23 14:10:00,41.93,41.97,41.92,41.92,44834.0,41.93,41.97,41.92,41.92,44834.0
2017-06-23 14:15:00,41.92,41.93,41.86,41.86,31852.0,41.92,41.93,41.86,41.86,31852.0
2017-06-23 14:20:00,41.86,41.87,41.78,41.81,25460.0,41.86,41.87,41.78,41.81,25460.0
2017-06-23 14:25:00,41.81,41.84,41.79,41.84,18758.0,41.81,41.84,41.79,41.84,18758.0
2017-06-23 14:30:00,41.84,41.9,41.82,41.9,32272.0,41.84,41.9,41.82,41.9,32272.0
2017-06-23 14:35:00,41.89,41.92,41.89,41.91,24142.0,41.89,41.92,41.89,41.91,24142.0
2017-06-23 14:40:00,41.91,41.96,41.91,41.95,33918.0,41.91,41.96,41.91,41.95,33918.0
2017-06-23 14:45:00,41.95,41.99,41.95,41.99,23670.0,41.95,41.99,41.95,41.99,23670.0
2017-06-23 14:50:00,41.99,42.1,41.98,42.1,43378.0,41.99,42.1,41.98,42.1,43378.0
2017-06-23 14:55:00,42.1,42.17,42.1,42.15,53102.0,42.1,42.17,42.1,42.15,53102.0
2017-06-23 15:00:00,42.16,42.17,41.94,41.95,58922.0,42.16,42.17,41.94,41.95,58922.0
2017-06-23 15:05:00,41.96,41.99,41.92,41.96,49854.0,41.96,41.99,41.92,41.96,49854.0
2017-06-23 15:10:00,41.97,41.99,41.95,41.97,23426.0,41.97,41.99,41.95,41.97,23426.0
2017-06-23 15:15:00,41.96,41.97,41.92,41.96,26864.0,41.96,41.97,41.92,41.96,26864.0
2017-06-23 15:20:00,41.96,41.97,41.82,41.83,28324.0,41.96,41.97,41.82,41.83,28324.0
2017-06-23 15:25:00,41.83,41.83,41.72,41.79,83150.0,41.83,41.83,41.72,41.79,83150.0
2017-06-23 15:30:00,41.8,41.94,41.79,41.94,32578.0,41.8,41.94,41.79,41.94,32578.0
2017-06-23 15:35:00,41.94,41.94,41.89,41.91,56656.0,41.94,41.94,41.89,41.91,56656.0
2017-06-23 15:40:00,41.91,41.99,41.9,41.97,66314.0,41.91,41.99,41.9,41.97,66314.0
2017-06-23 15:45:00,41.97,42.01,41.95,41.95,82422.0,41.97,42.01,41.95,41.95,82422.0
2017-06-23 15:50:00,41.95,41.95,41.87,41.9,76900.0,41.95,41.95,41.87,41.9,76900.0
2017-06-23 15:55:00,41.9,42.9,41.9,42.07,442932.0,41.9,42.9,41.9,42.07,442932.0
2017-06-26 09:30:00,42.08,42.42,42.05,42.32,86488.0,42.08,42.42,42.05,42.32,86488.0
2017-06-26 09:35:00,42.31,42.38,42.09,42.13,32090.0,42.31,42.38,42.09,42.13,32090.0
2017-06-26 09:40:00,42.13,42.15,41.84,41.9,26538.0,42.13,42.15,41.84,41.9,26538.0
2017-06-26 09:45:00,41.88,41.9,41.63,41.68,18698.0,41.88,41.9,41.63,41.68,18698.0
2017-06-26 09:50:00,41.68,41.74,41.66,41.67,18058.0,41.68,41.74,41.66,41.67,18058.0
2017-06-26 09:55:00,41.68,41.76,41.67,41.74,51386.0,41.68,41.76,41.67,41.74,51386.0
2017-06-26 10:00:00,41.75,41.79,41.69,41.78,29422.0,41.75,41.79,41.69,41.78,29422.0
2017-06-26 10:05:00,41.79,41.82,41.76,41.82,27542.0,41.79,41.82,41.76,41.82,27542.0
2017-06-26 10:10:00,41.82,41.91,41.82,41.9,28844.0,41.82,41.91,41.82,41.9,28844.0
2017-06-26 10:15:00,41.91,41.98,41.91,41.98,29268.0,41.91,41.98,41.91,41.98,29268.0
2017-06-26 10:20:00,41.96,42.02,41.94,41.94,28404.0,41.96,42.02,41.94,41.94,28404.0
2017-06-26 10:25:00,41.93,42.05,41.92,42.0,71536.0,41.93,42.05,41.92,42.0,71536.0
2017-06-26 10:30:00,41.99,42.02,41.87,41.95,53838.0,41.99,42.02,41.87,41.95,53838.0
2017-06-26 10:35:00,41.94,41.95,41.74,41.74,64394.0,41.94,41.95,41.74,41.74,64394.0
2017-06-26 10:40:00,41.74,41.76,41.67,41.68,130868.0,41.74,41.76,41.67,41.68,130868.0
2017-06-26 10:45:00,41.68,41.76,41.66,41.76,46508.0,41.68,41.76,41.66,41.76,46508.0
2017-06-26 10:50:00,41.75,41.77,41.66,41.69,52822.0,41.75,41.77,41.66,41.69,52822.0
2017-06-26 10:55:00,41.69,41.71,41.62,41.7,30102.0,41.69,41.71,41.62,41.7,30102.0
2017-06-26 11:00:00,41.7,41.73,41.6,41.61,44026.0,41.7,41.73,41.6,41.61,44026.0
2017-06-26 11:05:00,41.6,41.6,41.48,41.51,25290.0,41.6,41.6,41.48,41.51,25290.0
2017-06-26 11:10:00,41.51,41.51,41.41,41.44,49068.0,41.51,41.51,41.41,41.44,49068.0
2017-06-26 11:15:00,41.45,41.58,41.44,41.55,23410.0,41.45,41.58,41.44,41.55,23410.0
2017-06-26 11:20:00,41.54,41.55,41.48,41.55,75344.0,41.54,41.55,41.48,41.55,75344.0
2017-06-26 11:25:00,41.52,41.52,41.45,41.51,30242.0,41.52,41.52,41.45,41.51,30242.0
2017-06-26 11:30:00,41.49,41.52,41.47,41.47,79026.0,41.49,41.52,41.47,41.47,79026.0
2017-06-26 11:35:00,41.47,41.54,41.44,41.52,14974.0,41.47,41.54,41.44,41.52,14974.0
2017-06-26 11:40:00,41.5,41.52,41.48,41.51,10800.0,41.5,41.52,41.48,41.51,10800.0
2017-06-26 11:45:00,41.51,41.56,41.48,41.56,23866.0,41.51,41.56,41.48,41.56,23866.0
2017-06-26 11:50:00,41.57,41.57,41.49,41.5,68372.0,41.57,41.57,41.49,41.5,68372.0
2017-06-26 11:55:00,41.51,41.51,41.46,41.47,11484.0,41.51,41.51,41.46,41.47,11484.0
2017-06-26 12:00:00,41.47,41.52,41.47,41.49,33002.0,41.47,41.52,41.47,41.49,33002.0
2017-06-26 12:05:00,41.49,41.49,41.45,41.48,16628.0,41.49,41.49,41.45,41.48,16628.0
2017-06-26 12:10:00,41.47,41.49,41.43,41.47,37354.0,41.47,41.49,41.43,41.47,37354.0
2017-06-26 12:15:00,41.48,41.5,41.45,41.45,37364.0,41.48,41.5,41.45,41.45,37364.0
2017-06-26 12:20:00,41.45,41.5,41.44,41.48,55956.0,41.45,41.5,41.44,41.48,55956.0
2017-06-26 12:25:00,41.47,41.55,41.47,41.55,31850.0,41.47,41.55,41.47,41.55,31850.0
2017-06-26 12:30:00,41.53,41.55,41.49,41.51,117596.0,41.53,41.55,41.49,41.51,117596.0
2017-06-26 12:35:00,41.51,41.58,41.5,41.58,105196.0,41.51,41.58,41.5,41.58,105196.0
2017-06-26 12:40:00,41.59,41.62,41.49,41.59,63758.0,41.59,41.62,41.49,41.59,63758.0
2017-06-26 12:45:00,41.6,41.63,41.57,41.6,47968.0,41.6,41.63,41.57,41.6,47968.0
2017-06-26 12:50:00,41.6,41.63,41.57,41.6,53900.0,41.6,41.63,41.57,41.6,53900.0
2017-06-26 12:55:00,41.6,41.63,41.56,41.6,22872.0,41.6,41.63,41.56,41.6,22872.0
2017-06-26 13:00:00,41.6,41.6,41.55,41.56,11758.0,41.6,41.6,41.55,41.56,11758.0
2017-06-26 13:05:00,41.56,41.56,41.51,41.55,28694.0,41.56,41.56,41.51,41.55,28694.0
2017-06-26 13:10:00,41.52,41.56,41.49,41.49,22004.0,41.52,41.56,41.49,41.49,22004.0
2017-06-26 13:15:00,41.48,41.49,41.42,41.46,10122.0,41.48,41.49,41.42,41.46,10122.0
2017-06-26 13:20:00,41.46,41.47,41.42,41.44,9414.0,41.46,41.47,41.42,41.44,9414.0
2017-06-26 13:25:00,41.43,41.46,41.38,41.4,29418.0,41.43,41.46,41.38,41.4,29418.0
2017-06-26 13:30:00,41.4,41.42,41.38,41.4,29620.0,41.4,41.42,41.38,41.4,29620.0
2017-06-26 13:35:00,41.41,41.43,41.38,41.41,63820.0,41.41,41.43,41.38,41.41,63820.0
2017-06-26 13:40:00,41.41,41.45,41.4,41.41,24410.0,41.41,41.45,41.4,41.41,24410.0
2017-06-26 13:45:00,41.42,41.45,41.39,41.41,13302.0,41.42,41.45,41.39,41.41,13302.0
2017-06-26 13:50:00,41.41,41.42,41.36,41.39,20402.0,41.41,41.42,41.36,41.39,20402.0
2017-06-26 13:55:00,41.38,41.43,41.37,41.41,10716.0,41.38,41.43,41.37,41.41,10716.0
2017-06-26 14:00:00,41.4,41.41,41.34,41.34,50242.0,41.4,41.41,41.34,41.34,50242.0
2017-06-26 14:05:00,41.35,41.38,41.31,41.31,49784.0,41.35,41.38,41.31,41.31,49784.0
2017-06-26 14:10:00,41.32,41.35,41.31,41.31,16420.0,41.32,41.35,41.31,41.31,16420.0
2017-06-26 14:15:00,41.31,41.35,41.3,41.35,86110.0,41.31,41.35,41.3,41.35,86110.0
2017-06-26 14:20:00,41.34,41.34,41.22,41.23,47552.0,41.34,41.34,41.22,41.23,47552.0
2017-06-26 14:25:00,41.26,41.27,41.23,41.25,39098.0,41.26,41.27,41.23,41.25,39098.0
2017-06-26 14:30:00,41.25,41.37,41.23,41.35,50162.0,41.25,41.37,41.23,41.35,50162.0
2017-06-26 14:35:00,41.35,41.38,41.32,41.33,85316.0,41.35,41.38,41.32,41.33,85316.0
2017-06-26 14:40:00,41.32,41.36,41.28,41.32,56824.0,41.32,41.36,41.28,41.32,56824.0
2017-06-26 14:45:00,41.31,41.31,41.27,41.29,54768.0,41.31,41.31,41.27,41.29,54768.0
2017-06-26 14:50:00,41.27,41.35,41.27,41.33,22490.0,41.27,41.35,41.27,41.33,22490.0
2017-06-26 14:55:00,41.31,41.31,41.22,41.27,76856.0,41.31,41.31,41.22,41.27,76856.0
2017-06-26 15:00:00,41.27,41.28,41.24,41.27,55782.0,41.27,41.28,41.24,41.27,55782.0
2017-06-26 15:05:00,41.27,41.28,41.27,41.27,44398.0,41.27,41.28,41.27,41.27,44398.0
2017-06-26 15:10:00,41.27,41.33,41.27,41.32,32764.0,41.27,41.33,41.27,41.32,32764.0
2017-06-26 15:15:00,41.32,41.33,41.24,41.28,33794.0,41.32,41.33,41.24,41.28,33794.0
2017-06-26 15:20:00,41.29,41.31,41.22,41.22,59202.0,41.29,41.31,41.22,41.22,59202.0
2017-06-26 15:25:00,41.22,41.24,41.19,41.21,29450.0,41.22,41.24,41.19,41.21,29450.0
2017-06-26 15:30:00,41.2,41.21,41.19,41.21,44020.0,41.2,41.21,41.19,41.21,44020.0
2017-06-26 15:35:00,41.21,41.24,41.18,41.23,51582.0,41.21,41.24,41.18,41.23,51582.0
2017-06-26 15:40:00,41.23,41.23,41.13,41.17,62710.0,41.23,41.23,41.13,41.17,62710.0
2017-06-26 15:45:00,41.18,41.21,41.17,41.17,60928.0,41.18,41.21,41.17,41.17,60928.0
2017-06-26 15:50:00,41.17,41.21,41.11,41.11,83066.0,41.17,41.21,41.11,41.11,83066.0
2017-06-26 15:55:00,41.11,41.25,41.1,41.18,284306.0,41.11,41.25,41.1,41.18,284306.0
2017-06-27 09:30:00,41.29,41.29,40.88,40.95,72832.0,41.29,41.29,40.88,40.95,72832.0
2017-06-27 09:35:00,40.95,40.95,40.68,40.74,32070.0,40.95,40.95,40.68,40.74,32070.0
2017-06-27 09:40:00,40.68,40.68,40.46,40.52,65262.0,40.68,40.68,40.46,40.52,65262.0
2017-06-27 09:45:00,40.51,40.67,40.5,40.6,41008.0,40.51,40.67,40.5,40.6,41008.0
2017-06-27 09:50:00,40.6,40.6,40.45,40.46,25096.0,40.6,40.6,40.45,40.46,25096.0
2017-06-27 09:55:00,40.46,40.67,40.43,40.67,70336.0,40.46,40.67,40.43,40.67,70336.0
2017-06-27 10:00:00,40.64,40.66,40.54,40.54,35264.0,40.64,40.66,40.54,40.54,35264.0
2017-06-27 10:05:00,40.53,40.55,40.43,40.44,31158.0,40.53,40.55,40.43,40.44,31158.0
2017-06-27 10:10:00,40.46,40.61,40.45,40.61,23376.0,40.46,40.61,40.45,40.61,23376.0
2017-06-27 10:15:00,40.63,40.65,40.57,40.57,18456.0,40.63,40.65,40.57,40.57,18456.0
2017-06-27 10:20:00,40.56,40.63,40.56,40.6,13154.0,40.56,40.63,40.56,40.6,13154.0
2017-06-27 10:25:00,40.62,40.64,40.59,40.6,65546.0,40.62,40.64,40.59,40.6,65546.0
2017-06-27 10:30:00,40.6,40.64,40.6,40.6,69038.0,40.6,40.64,40.6,40.6,69038.0
2017-06-27 10:35:00,40.6,40.66,40.59,40.62,34342.0,40.6,40.66,40.59,40.62,34342.0
2017-06-27 10:40:00,40.6,40.7,40.6,40.66,97116.0,40.6,40.7,40.6,40.66,97116.0
2017-06-27 10:45:00,40.66,40.82,40.66,40.81,170000.0,40.66,40.82,40.66,40.81,170000.0
2017-06-27 10:50:00,40.82,40.88,40.74,40.74,39524.0,40.82,40.88,40.74,40.74,39524.0
2017-06-27 10:55:00,40.74,40.74,40.58,40.58,31242.0,40.74,40.74,40.58,40.58,31242.0
2017-06-27 11:00:00,40.59,40.64,40.58,40.62,32538.0,40.59,40.64,40.58,40.62,32538.0
2017-06-27 11:05:00,40.61,40.69,40.61,40.66,48378.0,40.61,40.69,40.61,40.66,48378.0
2017-06-27 11:10:00,40.67,40.81,40.65,40.66,99372.0,40.67,40.81,40.65,40.66,99372.0
2017-06-27 11:15:00,40.65,40.74,40.65,40.72,25676.0,40.65,40.74,40.65,40.72,25676.0
2017-06-27 11:20:00,40.71,40.71,40.57,40.6,26330.0,40.71,40.71,40.57,40.6,26330.0
2017-06-27 11:25:00,40.6,40.63,40.59,40.59,14354.0,40.6,40.63,40.59,40.59,14354.0
2017-06-27 11:30:00,40.6,40.65,40.59,40.61,14436.0,40.6,40.65,40.59,40.61,14436.0
2017-06-27 11:35:00,40.62,40.64,40.58,40.6,16348.0,40.62,40.64,40.58,40.6,16348.0
2017-06-27 11:40:00,40.62,40.65,40.6,40.63,22476.0,40.62,40.65,40.6,40.63,22476.0
2017-06-27 11:45:00,40.63,40.63,40.58,40.58,9074.0,40.63,40.63,40.58,40.58,9074.0
2017-06-27 11:50:00,40.58,40.6,40.56,40.6,14000.0,40.58,40.6,40.56,40.6,14000.0
2017-06-27 11:55:00,40.58,40.63,40.58,40.6,13456.0,40.58,40.63,40.58,40.6,13456.0
2017-06-27 12:00:00,40.62,40.64,40.58,40.6,18920.0,40.62,40.64,40.58,40.6,18920.0
2017-06-27 12:05:00,40.6,40.63,40.58,40.59,15006.0,40.6,40.63,40.58,40.59,15006.0
2017-06-27 12:10:00,40.59,40.63,40.59,40.6,14748.0,40.59,40.63,40.59,40.6,14748.0
2017-06-27 12:15:00,40.6,40.63,40.59,40.6,10080.0,40.6,40.63,40.59,40.6,10080.0
2017-06-27 12:20:00,40.61,40.65,40.6,40.63,18126.0,40.61,40.65,40.6,40.63,18126.0
2017-06-27 12:25:00,40.62,40.64,40.62,40.63,14700.0,40.62,40.64,40.62,40.63,14700.0
2017-06-27 12:30:00,40.63,40.63,40.61,40.62,15538.0,40.63,40.63,40.61,40.62,15538.0
2017-06-27 12:35:00,40.63,40.63,40.6,40.63,9300.0,40.63,40.63,40.6,40.63,9300.0
2017-06-27 12:40:00,40.63,40.64,40.62,40.63,30274.0,40.63,40.64,40.62,40.63,30274.0
2017-06-27 12:45:00,40.62,40.63,40.61,40.62,7578.0,40.62,40.63,40.61,40.62,7578.0
2017-06-27 12:50:00,40.63,40.63,40.59,40.6,9464.0,40.63,40.63,40.59,40.6,9464.0
2017-06-27 12:55:00,40.59,40.62,40.58,40.58,5312.0,40.59,40.62,40.58,40.58,5312.0
2017-06-27 13:00:00,40.58,40.6,40.58,40.59,19334.0,40.58,40.6,40.58,40.59,19334.0
2017-06-27 13:05:00,40.6,40.62,40.59,40.59,13054.0,40.6,40.62,40.59,40.59,13054.0
2017-06-27 13:10:00,40.59,40.62,40.58,40.6,6192.0,40.59,40.62,40.58,40.6,6192.0
2017-06-27 13:15:00,40.61,40.61,40.59,40.59,9798.0,40.61,40.61,40.59,40.59,9798.0
2017-06-27 13:20:00,40.59,40.61,40.58,40.6,13054.0,40.59,40.61,40.58,40.6,13054.0
2017-06-27 13:25:00,40.6,40.61,40.6,40.6,11898.0,40.6,40.61,40.6,40.6,11898.0
2017-06-27 13:30:00,40.6,40.62,40.59,40.59,8778.0,40.6,40.62,40.59,40.59,8778.0
2017-06-27 13:35:00,40.59,40.6,40.52,40.52,27482.0,40.59,40.6,40.52,40.52,27482.0
2017-06-27 13:40:00,40.52,40.54,40.47,40.48,20126.0,40.52,40.54,40.47,40.48,20126.0
2017-06-27 13:45:00,40.49,40.5,40.45,40.49,10808.0,40.49,40.5,40.45,40.49,10808.0
2017-06-27 13:50:00,40.49,40.5,40.46,40.47,14098.0,40.49,40.5,40.46,40.47,14098.0
2017-06-27 13:55:00,40.47,40.5,40.46,40.47,17426.0,40.47,40.5,40.46,40.47,17426.0
2017-06-27 14:00:00,40.49,40.49,40.42,40.44,22462.0,40.49,40.49,40.42,40.44,22462.0
2017-06-27 14:05:00,40.43,40.44,40.4,40.42,15824.0,40.43,40.44,40.4,40.42,15824.0
2017-06-27 14:10:00,40.43,40.44,40.41,40.41,11920.0,40.43,40.44,40.41,40.41,11920.0
2017-06-27 14:15:00,40.41,40.47,40.39,40.47,22002.0,40.41,40.47,40.39,40.47,22002.0
2017-06-27 14:20:00,40.47,40.49,40.44,40.49,10148.0,40.47,40.49,40.44,40.49,10148.0
2017-06-27 14:25:00,40.49,40.57,40.49,40.54,25146.0,40.49,40.57,40.49,40.54,25146.0
2017-06-27 14:30:00,40.53,40.61,40.52,40.6,18838.0,40.53,40.61,40.52,40.6,18838.0
2017-06-27 14:35:00,40.59,40.59,40.57,40.57,12376.0,40.59,40.59,40.57,40.57,12376.0
2017-06-27 14:40:00,40.57,40.6,40.55,40.6,9340.0,40.57,40.6,40.55,40.6,9340.0
2017-06-27 14:45:00,40.6,40.6,40.56,40.56,20424.0,40.6,40.6,40.56,40.56,20424.0
2017-06-27 14:50:00,40.56,40.58,40.56,40.58,22000.0,40.56,40.58,40.56,40.58,22000.0
2017-06-27 14:55:00,40.59,40.59,40.55,40.56,23596.0,40.59,40.59,40.55,40.56,23596.0
2017-06-27 15:00:00,40.58,40.59,40.56,40.59,16774.0,40.58,40.59,40.56,40.59,16774.0
2017-06-27 15:05:00,40.58,40.58,40.52,40.54,33210.0,40.58,40.58,40.52,40.54,33210.0
2017-06-27 15:10:00,40.54,40.56,40.52,40.55,25830.0,40.54,40.56,40.52,40.55,25830.0
2017-06-27 15:15:00,40.55,40.57,40.52,40.56,23380.0,40.55,40.57,40.52,40.56,23380.0
2017-06-27 15:20:00,40.56,40.58,40.56,40.57,35280.0,40.56,40.58,40.56,40.57,35280.0
2017-06-27 15:25:00,40.57,40.57,40.52,40.52,21340.0,40.57,40.57,40.52,40.52,21340.0
2017-06-27 15:30:00,40.52,40.56,40.52,40.55,22854.0,40.52,40.56,40.52,40.55,22854.0
2017-06-27 15:35:00,40.54,40.56,40.54,40.55,31692.0,40.54,40.56,40.54,40.55,31692.0
2017-06-27 15:40:00,40.55,40.56,40.53,40.55,52618.0,40.55,40.56,40.53,40.55,52618.0
2017-06-27 15:45:00,40.55,40.56,40.54,40.55,58686.0,40.55,40.56,40.54,40.55,58686.0
2017-06-27 15:50:00,40.55,40.56,40.51,40.54,58236.0,40.55,40.56,40.51,40.54,58236.0
2017-06-27 15:55:00,40.54,40.56,40.49,40.49,175756.0,40.54,40.56,40.49,40.49,175756.0
2017-06-28 09:30:00,40.81,40.85,40.62,40.63,31586.0,40.81,40.85,40.62,40.63,31586.0
2017-06-28 09:35:00,40.68,40.73,40.52,40.52,12700.0,40.68,40.73,40.52,40.52,12700.0
2017-06-28 09:40:00,40.57,40.6,40.48,40.6,21492.0,40.57,40.6,40.48,40.6,21492.0
2017-06-28 09:45:00,40.59,40.61,40.51,40.61,16876.0,40.59,40.61,40.51,40.61,16876.0
2017-06-28 09:50:00,40.6,40.6,40.42,40.47,15130.0,40.6,40.6,40.42,40.47,15130.0
2017-06-28 09:55:00,40.47,40.56,40.44,40.55,7414.0,40.47,40.56,40.44,40.55,7414.0
2017-06-28 10:00:00,40.57,40.58,40.49,40.55,31578.0,40.57,40.58,40.49,40.55,31578.0
2017-06-28 10:05:00,40.56,40.63,40.54,40.58,20200.0,40.56,40.63,40.54,40.58,20200.0
2017-06-28 10:10:00,40.56,40.57,40.45,40.46,17902.0,40.56,40.57,40.45,40.46,17902.0
2017-06-28 10:15:00,40.46,40.51,40.41,40.47,29642.0,40.46,40.51,40.41,40.47,29642.0
2017-06-28 10:20:00,40.49,40.49,40.39,40.4,16142.0,40.49,40.49,40.39,40.4,16142.0
2017-06-28 10:25:00,40.38,40.4,40.24,40.38,58734.0,40.38,40.4,40.24,40.38,58734.0
2017-06-28 10:30:00,40.38,40.45,40.35,40.38,15430.0,40.38,40.45,40.35,40.38,15430.0
2017-06-28 10:35:00,40.38,40.45,40.34,40.38,22200.0,40.38,40.45,40.34,40.38,22200.0
2017-06-28 10:40:00,40.39,40.49,40.39,40.49,20960.0,40.39,40.49,40.39,40.49,20960.0
2017-06-28 10:45:00,40.5,40.54,40.37,40.54,61130.0,40.5,40.54,40.37,40.54,61130.0
2017-06-28 10:50:00,40.54,40.58,40.49,40.57,79308.0,40.54,40.58,40.49,40.57,79308.0
2017-06-28 10:55:00,40.57,40.59,40.53,40.58,50148.0,40.57,40.59,40.53,40.58,50148.0
2017-06-28 11:00:00,40.57,40.61,40.52,40.58,24922.0,40.57,40.61,40.52,40.58,24922.0
2017-06-28 11:05:00,40.57,40.58,40.55,40.58,18478.0,40.57,40.58,40.55,40.58,18478.0
2017-06-28 11:10:00,40.57,40.57,40.52,40.55,18832.0,40.57,40.57,40.52,40.55,18832.0
2017-06-28 11:15:00,40.56,40.59,40.55,40.55,28868.0,40.56,40.59,40.55,40.55,28868.0
2017-06-28 11:20:00,40.57,40.57,40.5,40.56,27592.0,40.57,40.57,40.5,40.56,27592.0
2017-06-28 11:25:00,40.57,40.61,40.56,40.57,16870.0,40.57,40.61,40.56,40.57,16870.0
2017-06-28 11:30:00,40.57,40.61,40.57,40.6,22818.0,40.57,40.61,40.57,40.6,22818.0
2017-06-28 11:35:00,40.6,40.61,40.59,40.6,21138.0,40.6,40.61,40.59,40.6,21138.0
2017-06-28 11:40:00,40.61,40.61,40.58,40.58,11602.0,40.61,40.61,40.58,40.58,11602.0
2017-06-28 11:45:00,40.58,40.61,40.58,40.6,14310.0,40.58,40.61,40.58,40.6,14310.0
2017-06-28 11:50:00,40.6,40.7,40.6,40.7,9950.0,40.6,40.7,40.6,40.7,9950.0
2017-06-28 11:55:00,40.7,40.7,40.65,40.66,14082.0,40.7,40.7,40.65,40.66,14082.0
2017-06-28 12:00:00,40.67,40.67,40.6,40.6,6744.0,40.67,40.67,40.6,40.6,6744.0
2017-06-28 12:05:00,40.6,40.62,40.59,40.59,7600.0,40.6,40.62,40.59,40.59,7600.0
2017-06-28 12:10:00,40.6,40.67,40.59,40.66,31984.0,40.6,40.67,40.59,40.66,31984.0
2017-06-28 12:15:00,40.65,40.67,40.63,40.63,7832.0,40.65,40.67,40.63,40.63,7832.0
2017-06-28 12:20:00,40.63,40.7,40.62,40.69,26770.0,40.63,40.7,40.62,40.69,26770.0
2017-06-28 12:25:00,40.68,40.7,40.68,40.7,25158.0,40.68,40.7,40.68,40.7,25158.0
2017-06-28 12:30:00,40.7,40.72,40.68,40.72,13486.0,40.7,40.72,40.68,40.72,13486.0
2017-06-28 12:35:00,40.72,40.72,40.69,40.71,9412.0,40.72,40.72,40.69,40.71,9412.0
2017-06-28 12:40:00,40.72,40.72,40.69,40.69,12044.0,40.72,40.72,40.69,40.69,12044.0
2017-06-28 12:45:00,40.69,40.71,40.68,40.68,13600.0,40.69,40.71,40.68,40.68,13600.0
2017-06-28 12:50:00,40.69,40.71,40.68,40.71,16460.0,40.69,40.71,40.68,40.71,16460.0
2017-06-28 12:55:00,40.71,40.77,40.71,40.73,13352.0,40.71,40.77,40.71,40.73,13352.0
2017-06-28 13:00:00,40.75,40.8,40.74,40.79,12854.0,40.75,40.8,40.74,40.79,12854.0
2017-06-28 13:05:00,40.8,40.82,40.79,40.8,5680.0,40.8,40.82,40.79,40.8,5680.0
2017-06-28 13:10:00,40.8,40.8,40.74,40.79,12400.0,40.8,40.8,40.74,40.79,12400.0
2017-06-28 13:15:00,40.79,40.81,40.77,40.8,9500.0,40.79,40.81,40.77,40.8,9500.0
2017-06-28 13:20:00,40.79,40.8,40.78,40.79,12800.0,40.79,40.8,40.78,40.79,12800.0
2017-06-28 13:25:00,40.79,40.82,40.79,40.81,7200.0,40.79,40.82,40.79,40.81,7200.0
2017-06-28 13:30:00,40.81,40.81,40.78,40.8,9800.0,40.81,40.81,40.78,40.8,9800.0
2017-06-28 13:35:00,40.8,40.82,40.78,40.82,8200.0,40.8,40.82,40.78,40.82,8200.0
2017-06-28 13:40:00,40.82,40.82,40.78,40.78,9822.0,40.82,40.82,40.78,40.78,9822.0
2017-06-28 13:45:00,40.78,40.79,40.74,40.74,11800.0,40.78,40.79,40.74,40.74,11800.0
2017-06-28 13:50:00,40.74,40.74,40.68,40.7,7600.0,40.74,40.74,40.68,40.7,7600.0
2017-06-28 13:55:00,40.7,40.7,40.67,40.69,16228.0,40.7,40.7,40.67,40.69,16228.0
2017-06-28 14:00:00,40.69,40.72,40.69,40.7,14510.0,40.69,40.72,40.69,40.7,14510.0
2017-06-28 14:05:00,40.69,40.69,40.64,40.65,15596.0,40.69,40.69,40.64,40.65,15596.0
2017-06-28 14:10:00,40.65,40.65,40.61,40.62,19148.0,40.65,40.65,40.61,40.62,19148.0
2017-06-28 14:15:00,40.62,40.65,40.62,40.63,16592.0,40.62,40.65,40.62,40.63,16592.0
2017-06-28 14:20:00,40.63,40.66,40.62,40.66,20300.0,40.63,40.66,40.62,40.66,20300.0
2017-06-28 14:25:00,40.66,40.66,40.63,40.63,10332.0,40.66,40.66,40.63,40.63,10332.0
2017-06-28 14:30:00,40.63,40.63,40.6,40.6,16402.0,40.63,40.63,40.6,40.6,16402.0
2017-06-28 14:35:00,40.6,40.6,40.57,40.58,15256.0,40.6,40.6,40.57,40.58,15256.0
2017-06-28 14:40:00,40.59,40.59,40.55,40.58,12868.0,40.59,40.59,40.55,40.58,12868.0
2017-06-28 14:45:00,40.58,40.6,40.56,40.6,19200.0,40.58,40.6,40.56,40.6,19200.0
2017-06-28 14:50:00,40.6,40.62,40.6,40.62,10800.0,40.6,40.62,40.6,40.62,10800.0
2017-06-28 14:55:00,40.62,40.63,40.58,40.62,20304.0,40.62,40.63,40.58,40.62,20304.0
2017-06-28 15:00:00,40.61,40.66,40.6,40.66,24706.0,40.61,40.66,40.6,40.66,24706.0
2017-06-28 15:05:00,40.67,40.7,40.66,40.7,19120.0,40.67,40.7,40.66,40.7,19120.0
2017-06-28 15:10:00,40.69,40.7,40.67,40.67,8600.0,40.69,40.7,40.67,40.67,8600.0
2017-06-28 15:15:00,40.67,40.68,40.66,40.67,19262.0,40.67,40.68,40.66,40.67,19262.0
2017-06-28 15:20:00,40.67,40.68,40.66,40.67,17404.0,40.67,40.68,40.66,40.67,17404.0
2017-06-28 15:25:00,40.67,40.72,40.66,40.7,31466.0,40.67,40.72,40.66,40.7,31466.0
2017-06-28 15:30:00,40.71,40.74,40.7,40.74,26252.0,40.71,40.74,40.7,40.74,26252.0
2017-06-28 15:35:00,40.74,40.74,40.7,40.7,36290.0,40.74,40.74,40.7,40.7,36290.0
2017-06-28 15:40:00,40.7,40.71,40.66,40.67,34960.0,40.7,40.71,40.66,40.67,34960.0
2017-06-28 15:45:00,40.67,40.67,40.6,40.6,56378.0,40.67,40.67,40.6,40.6,56378.0
2017-06-28 15:50:00,40.62,40.66,40.61,40.66,44234.0,40.62,40.66,40.61,40.66,44234.0
2017-06-28 15:55:00,40.65,40.71,40.64,40.67,153982.0,40.65,40.71,40.64,40.67,153982.0
2017-06-29 09:30:00,40.75,40.75,40.59,40.63,27590.0,40.75,40.75,40.59,40.63,27590.0
2017-06-29 09:35:00,40.6,40.63,40.44,40.45,8568.0,40.6,40.63,40.44,40.45,8568.0
2017-06-29 09:40:00,40.43,40.44,40.13,40.13,16088.0,40.43,40.44,40.13,40.13,16088.0
2017-06-29 09:45:00,40.17,40.27,40.11,40.24,13204.0,40.17,40.27,40.11,40.24,13204.0
2017-06-29 09:50:00,40.24,40.34,40.22,40.31,7944.0,40.24,40.34,40.22,40.31,7944.0
2017-06-29 09:55:00,40.31,40.32,40.22,40.27,17798.0,40.31,40.32,40.22,40.27,17798.0
2017-06-29 10:00:00,40.27,40.32,40.22,40.31,32680.0,40.27,40.32,40.22,40.31,32680.0
2017-06-29 10:05:00,40.31,40.31,40.21,40.26,24134.0,40.31,40.31,40.21,40.26,24134.0
2017-06-29 10:10:00,40.29,40.29,40.17,40.2,15480.0,40.29,40.29,40.17,40.2,15480.0
2017-06-29 10:15:00,40.2,40.21,40.14,40.14,23558.0,40.2,40.21,40.14,40.14,23558.0
2017-06-29 10:20:00,40.14,40.22,40.06,40.06,55194.0,40.14,40.22,40.06,40.06,55194.0
2017-06-29 10:25:00,40.06,40.06,39.92,39.97,49652.0,40.06,40.06,39.92,39.97,49652.0
2017-06-29 10:30:00,39.96,39.96,39.79,39.87,34542.0,39.96,39.96,39.79,39.87,34542.0
2017-06-29 10:35:00,39.93,40.04,39.9,39.96,22218.0,39.93,40.04,39.9,39.96,22218.0
2017-06-29 10:40:00,39.96,40.01,39.92,39.96,51564.0,39.96,40.01,39.92,39.96,51564.0
2017-06-29 10:45:00,39.96,40.02,39.9,39.99,25604.0,39.96,40.02,39.9,39.99,25604.0
2017-06-29 10:50:00,40.01,40.01,39.83,39.87,43064.0,40.01,40.01,39.83,39.87,43064.0
2017-06-29 10:55:00,39.88,39.88,39.77,39.77,36800.0,39.88,39.88,39.77,39.77,36800.0
2017-06-29 11:00:00,39.77,39.92,39.68,39.88,42860.0,39.77,39.92,39.68,39.88,42860.0
2017-06-29 11:05:00,39.87,39.89,39.76,39.81,30984.0,39.87,39.89,39.76,39.81,30984.0
2017-06-29 11:10:00,39.83,39.85,39.63,39.68,37750.0,39.83,39.85,39.63,39.68,37750.0
2017-06-29 11:15:00,39.69,39.77,39.66,39.77,16386.0,39.69,39.77,39.66,39.77,16386.0
2017-06-29 11:20:00,39.78,39.83,39.73,39.8,26734.0,39.78,39.83,39.73,39.8,26734.0
2017-06-29 11:25:00,39.81,39.96,39.81,39.92,13898.0,39.81,39.96,39.81,39.92,13898.0
2017-06-29 11:30:00,39.88,39.88,39.74,39.82,6616.0,39.88,39.88,39.74,39.82,6616.0
2017-06-29 11:35:00,39.82,39.87,39.82,39.82,6796.0,39.82,39.87,39.82,39.82,6796.0
2017-06-29 11:40:00,39.81,39.84,39.73,39.84,29786.0,39.81,39.84,39.73,39.84,29786.0
2017-06-29 11:45:00,39.81,39.81,39.74,39.76,3262.0,39.81,39.81,39.74,39.76,3262.0
2017-06-29 11:50:00,39.74,39.82,39.73,39.77,11496.0,39.74,39.82,39.73,39.77,11496.0
2017-06-29 11:55:00,39.77,39.79,39.7,39.72,7200.0,39.77,39.79,39.7,39.72,7200.0
2017-06-29 12:00:00,39.71,39.75,39.68,39.68,13026.0,39.71,39.75,39.68,39.68,13026.0
2017-06-29 12:05:00,39.69,39.77,39.68,39.77,14002.0,39.69,39.77,39.68,39.77,14002.0
2017-06-29 12:10:00,39.78,39.8,39.73,39.73,14800.0,39.78,39.8,39.73,39.73,14800.0
2017-06-29 12:15:00,39.71,39.72,39.67,39.69,11458.0,39.71,39.72,39.67,39.69,11458.0
2017-06-29 12:20:00,39.7,39.7,39.65,39.68,19184.0,39.7,39.7,39.65,39.68,19184.0
2017-06-29 12:25:00,39.68,39.74,39.68,39.69,13898.0,39.68,39.74,39.68,39.69,13898.0
2017-06-29 12:30:00,39.69,39.75,39.68,39.68,13598.0,39.69,39.75,39.68,39.68,13598.0
2017-06-29 12:35:00,39.67,39.72,39.64,39.64,8768.0,39.67,39.72,39.64,39.64,8768.0
2017-06-29 12:40:00,39.66,39.7,39.65,39.67,8600.0,39.66,39.7,39.65,39.67,8600.0
2017-06-29 12:45:00,39.67,39.71,39.63,39.67,14280.0,39.67,39.71,39.63,39.67,14280.0
2017-06-29 12:50:00,39.67,39.69,39.6,39.67,7402.0,39.67,39.69,39.6,39.67,7402.0
2017-06-29 12:55:00,39.66,39.66,39.58,39.58,8938.0,39.66,39.66,39.58,39.58,8938.0
2017-06-29 13:00:00,39.59,39.63,39.58,39.62,9408.0,39.59,39.63,39.58,39.62,9408.0
2017-06-29 13:05:00,39.61,39.61,39.55,39.57,15366.0,39.61,39.61,39.55,39.57,15366.0
2017-06-29 13:10:00,39.57,39.57,39.46,39.49,35956.0,39.57,39.57,39.46,39.49,35956.0
2017-06-29 13:15:00,39.48,39.52,39.48,39.51,11956.0,39.48,39.52,39.48,39.51,11956.0
2017-06-29 13:20:00,39.49,39.49,39.43,39.45,14376.0,39.49,39.49,39.43,39.45,14376.0
2017-06-29 13:25:00,39.44,39.44,39.28,39.32,18540.0,39.44,39.44,39.28,39.32,18540.0
2017-06-29 13:30:00,39.31,39.54,39.3,39.54,11004.0,39.31,39.54,39.3,39.54,11004.0
2017-06-29 13:35:00,39.53,39.58,39.48,39.55,26988.0,39.53,39.58,39.48,39.55,26988.0
2017-06-29 13:40:00,39.57,39.6,39.54,39.57,8202.0,39.57,39.6,39.54,39.57,8202.0
2017-06-29 13:45:00,39.56,39.63,39.55,39.59,12540.0,39.56,39.63,39.55,39.59,12540.0
2017-06-29 13:50:00,39.59,39.65,39.59,39.62,5400.0,39.59,39.65,39.59,39.62,5400.0
2017-06-29 13:55:00,39.62,39.72,39.61,39.69,23500.0,39.62,39.72,39.61,39.69,23500.0
2017-06-29 14:00:00,39.7,39.7,39.63,39.63,7206.0,39.7,39.7,39.63,39.63,7206.0
2017-06-29 14:05:00,39.66,39.77,39.65,39.74,10304.0,39.66,39.77,39.65,39.74,10304.0
2017-06-29 14:10:00,39.76,39.81,39.75,39.8,7740.0,39.76,39.81,39.75,39.8,7740.0
2017-06-29 14:15:00,39.81,39.85,39.77,39.79,12330.0,39.81,39.85,39.77,39.79,12330.0
2017-06-29 14:20:00,39.8,39.85,39.79,39.85,10308.0,39.8,39.85,39.79,39.85,10308.0
2017-06-29 14:25:00,39.87,39.9,39.85,39.9,16604.0,39.87,39.9,39.85,39.9,16604.0
2017-06-29 14:30:00,39.91,39.91,39.85,39.9,10402.0,39.91,39.91,39.85,39.9,10402.0
2017-06-29 14:35:00,39.85,39.85,39.8,39.82,10444.0,39.85,39.85,39.8,39.82,10444.0
2017-06-29 14:40:00,39.81,39.88,39.81,39.85,19216.0,39.81,39.88,39.81,39.85,19216.0
2017-06-29 14:45:00,39.85,39.88,39.82,39.83,8884.0,39.85,39.88,39.82,39.83,8884.0
2017-06-29 14:50:00,39.82,39.88,39.82,39.88,11600.0,39.82,39.88,39.82,39.88,11600.0
2017-06-29 14:55:00,39.88,39.91,39.85,39.9,12594.0,39.88,39.91,39.85,39.9,12594.0
2017-06-29 15:00:00,39.88,40.03,39.88,39.98,26784.0,39.88,40.03,39.88,39.98,26784.0
2017-06-29 15:05:00,39.99,40.01,39.97,39.97,13690.0,39.99,40.01,39.97,39.97,13690.0
2017-06-29 15:10:00,39.96,39.96,39.88,39.88,11438.0,39.96,39.96,39.88,39.88,11438.0
2017-06-29 15:15:00,39.88,39.99,39.88,39.99,14910.0,39.88,39.99,39.88,39.99,14910.0
2017-06-29 15:20:00,39.98,40.02,39.97,39.98,19820.0,39.98,40.02,39.97,39.98,19820.0
2017-06-29 15:25:00,39.98,39.99,39.91,39.96,23026.0,39.98,39.99,39.91,39.96,23026.0
2017-06-29 15:30:00,39.96,40.02,39.96,39.99,22250.0,39.96,40.02,39.96,39.99,22250.0
2017-06-29 15:35:00,39.99,40.02,39.96,39.99,26230.0,39.99,40.02,39.96,39.99,26230.0
2017-06-29 15:40:00,39.98,40.02,39.97,39.97,44900.0,39.98,40.02,39.97,39.97,44900.0
2017-06-29 15:45:00,39.98,40.01,39.95,39.97,36406.0,39.98,40.01,39.95,39.97,36406.0
2017-06-29 15:50:00,39.96,40.01,39.96,39.99,45342.0,39.96,40.01,39.96,39.99,45342.0
2017-06-29 15:55:00,39.99,40.01,39.96,39.97,79448.0,39.99,40.01,39.96,39.97,79448.0
2017-06-30 09:30:00,40.14,40.3,40.08,40.18,21286.0,40.14,40.3,40.08,40.18,21286.0
2017-06-30 09:35:00,40.16,40.21,40.02,40.04,21420.0,40.16,40.21,40.02,40.04,21420.0
2017-06-30 09:40:00,40.1,40.1,39.86,39.92,13650.0,40.1,40.1,39.86,39.92,13650.0
2017-06-30 09:45:00,39.9,40.07,39.89,40.07,14894.0,39.9,40.07,39.89,40.07,14894.0
2017-06-30 09:50:00,40.02,40.04,39.99,40.0,15024.0,40.02,40.04,39.99,40.0,15024.0
2017-06-30 09:55:00,40.01,40.06,39.95,39.99,38078.0,40.01,40.06,39.95,39.99,38078.0
2017-06-30 10:00:00,39.92,39.98,39.86,39.87,28708.0,39.92,39.98,39.86,39.87,28708.0
2017-06-30 10:05:00,39.88,39.98,39.87,39.9,15888.0,39.88,39.98,39.87,39.9,15888.0
2017-06-30 10:10:00,39.92,39.92,39.81,39.81,9192.0,39.92,39.92,39.81,39.81,9192.0
2017-06-30 10:15:00,39.79,39.8,39.69,39.69,14662.0,39.79,39.8,39.69,39.69,14662.0
2017-06-30 10:20:00,39.72,39.76,39.68,39.76,27268.0,39.72,39.76,39.68,39.76,27268.0
2017-06-30 10:25:00,39.74,39.82,39.74,39.79,25846.0,39.74,39.82,39.74,39.79,25846.0
2017-06-30 10:30:00,39.81,39.88,39.8,39.88,21860.0,39.81,39.88,39.8,39.88,21860.0
2017-06-30 10:35:00,39.9,39.94,39.8,39.8,18594.0,39.9,39.94,39.8,39.8,18594.0
2017-06-30 10:40:00,39.8,39.83,39.75,39.8,11978.0,39.8,39.83,39.75,39.8,11978.0
2017-06-30 10:45:00,39.81,39.82,39.78,39.82,9904.0,39.81,39.82,39.78,39.82,9904.0
2017-06-30 10:50:00,39.83,39.85,39.8,39.83,14176.0,39.83,39.85,39.8,39.83,14176.0
2017-06-30 10:55:00,39.85,39.92,39.84,39.88,18422.0,39.85,39.92,39.84,39.88,18422.0
2017-06-30 11:00:00,39.92,39.95,39.9,39.92,15684.0,39.92,39.95,39.9,39.92,15684.0
2017-06-30 11:05:00,39.93,39.99,39.92,39.99,13254.0,39.93,39.99,39.92,39.99,13254.0
2017-06-30 11:10:00,39.99,39.99,39.94,39.95,19768.0,39.99,39.99,39.94,39.95,19768.0
2017-06-30 11:15:00,39.96,39.98,39.93,39.96,12004.0,39.96,39.98,39.93,39.96,12004.0
2017-06-30 11:20:00,39.96,39.99,39.95,39.99,6256.0,39.96,39.99,39.95,39.99,6256.0
2017-06-30 11:25:00,40.01,40.02,39.97,39.99,23790.0,40.01,40.02,39.97,39.99,23790.0
2017-06-30 11:30:00,39.97,39.97,39.83,39.88,24554.0,39.97,39.97,39.83,39.88,24554.0
2017-06-30 11:35:00,39.88,39.95,39.85,39.86,16952.0,39.88,39.95,39.85,39.86,16952.0
2017-06-30 11:40:00,39.88,39.97,39.85,39.95,21468.0,39.88,39.97,39.85,39.95,21468.0
2017-06-30 11:45:00,39.94,39.96,39.91,39.95,15808.0,39.94,39.96,39.91,39.95,15808.0
2017-06-30 11:50:00,39.96,40.05,39.96,40.05,15448.0,39.96,40.05,39.96,40.05,15448.0
2017-06-30 11:55:00,40.07,40.08,40.0,40.05,29786.0,40.07,40.08,40.0,40.05,29786.0
2017-06-30 12:00:00,40.04,40.07,40.01,40.03,38618.0,40.04,40.07,40.01,40.03,38618.0
2017-06-30 12:05:00,40.02,40.04,39.99,40.01,16972.0,40.02,40.04,39.99,40.01,16972.0
2017-06-30 12:10:00,40.0,40.02,39.97,40.02,22654.0,40.0,40.02,39.97,40.02,22654.0
2017-06-30 12:15:00,40.01,40.01,39.99,40.01,9000.0,40.01,40.01,39.99,40.01,9000.0
2017-06-30 12:20:00,40.01,40.02,39.99,40.02,8850.0,40.01,40.02,39.99,40.02,8850.0
2017-06-30 12:25:00,40.01,40.01,39.98,39.98,10704.0,40.01,40.01,39.98,39.98,10704.0
2017-06-30 12:30:00,39.98,40.04,39.98,40.02,52822.0,39.98,40.04,39.98,40.02,52822.0
2017-06-30 12:35:00,40.0,40.01,39.99,39.99,9938.0,40.0,40.01,39.99,39.99,9938.0
2017-06-30 12:40:00,39.99,40.01,39.98,39.98,5378.0,39.99,40.01,39.98,39.98,5378.0
2017-06-30 12:45:00,39.97,39.99,39.95,39.95,5630.0,39.97,39.99,39.95,39.95,5630.0
2017-06-30 12:50:00,39.96,40.01,39.96,39.98,5000.0,39.96,40.01,39.96,39.98,5000.0
2017-06-30 12:55:00,39.98,39.99,39.98,39.99,1400.0,39.98,39.99,39.98,39.99,1400.0
2017-06-30 13:00:00,39.99,40.04,39.97,40.0,15690.0,39.99,40.04,39.97,40.0,15690.0
2017-06-30 13:05:00,39.99,40.0,39.96,39.98,6386.0,39.99,40.0,39.96,39.98,6386.0
2017-06-30 13:10:00,39.96,39.99,39.91,39.97,29394.0,39.96,39.99,39.91,39.97,29394.0
2017-06-30 13:15:00,39.95,40.04,39.95,40.0,60890.0,39.95,40.04,39.95,40.0,60890.0
2017-06-30 13:20:00,40.01,40.08,40.0,40.07,14068.0,40.01,40.08,40.0,40.07,14068.0
2017-06-30 13:25:00,40.09,40.09,40.03,40.07,18014.0,40.09,40.09,40.03,40.07,18014.0
2017-06-30 13:30:00,40.07,40.07,39.97,40.01,12104.0,40.07,40.07,39.97,40.01,12104.0
2017-06-30 13:35:00,39.99,40.0,39.96,40.0,9910.0,39.99,40.0,39.96,40.0,9910.0
2017-06-30 13:40:00,40.0,40.02,39.99,40.02,3758.0,40.0,40.02,39.99,40.02,3758.0
2017-06-30 13:45:00,40.02,40.05,40.02,40.02,11200.0,40.02,40.05,40.02,40.02,11200.0
2017-06-30 13:50:00,40.02,40.03,39.98,39.98,14772.0,40.02,40.03,39.98,39.98,14772.0
2017-06-30 13:55:00,39.99,40.06,39.96,40.06,14268.0,39.99,40.06,39.96,40.06,14268.0
2017-06-30 14:00:00,40.06,40.07,40.01,40.07,8410.0,40.06,40.07,40.01,40.07,8410.0
2017-06-30 14:05:00,40.08,40.11,40.05,40.08,18656.0,40.08,40.11,40.05,40.08,18656.0
2017-06-30 14:10:00,40.07,40.1,40.03,40.1,12840.0,40.07,40.1,40.03,40.1,12840.0
2017-06-30 14:15:00,40.1,40.1,40.04,40.04,13916.0,40.1,40.1,40.04,40.04,13916.0
2017-06-30 14:20:00,40.05,40.07,40.02,40.02,9600.0,40.05,40.07,40.02,40.02,9600.0
2017-06-30 14:25:00,40.01,40.06,40.01,40.06,8204.0,40.01,40.06,40.01,40.06,8204.0
2017-06-30 14:30:00,40.08,40.1,40.07,40.1,10334.0,40.08,40.1,40.07,40.1,10334.0
2017-06-30 14:35:00,40.1,40.15,40.1,40.13,28228.0,40.1,40.15,40.1,40.13,28228.0
2017-06-30 14:40:00,40.12,40.12,40.07,40.11,14328.0,40.12,40.12,40.07,40.11,14328.0
2017-06-30 14:45:00,40.1,40.15,40.08,40.1,52496.0,40.1,40.15,40.08,40.1,52496.0
2017-06-30 14:50:00,40.1,40.12,40.09,40.1,8804.0,40.1,40.12,40.09,40.1,8804.0
2017-06-30 14:55:00,40.1,40.1,40.07,40.07,11400.0,40.1,40.1,40.07,40.07,11400.0
2017-06-30 15:00:00,40.08,40.08,40.03,40.05,12866.0,40.08,40.08,40.03,40.05,12866.0
2017-06-30 15:05:00,40.05,40.08,40.05,40.08,15692.0,40.05,40.08,40.05,40.08,15692.0
2017-06-30 15:10:00,40.08,40.08,40.01,40.02,19944.0,40.08,40.08,40.01,40.02,19944.0
2017-06-30 15:15:00,40.02,40.05,40.01,40.05,84242.0,40.02,40.05,40.01,40.05,84242.0
2017-06-30 15:20:00,40.05,40.06,40.02,40.04,55552.0,40.05,40.06,40.02,40.04,55552.0
2017-06-30 15:25:00,40.05,40.06,40.0,40.0,60732.0,40.05,40.06,40.0,40.0,60732.0
2017-06-30 15:30:00,40.01,40.02,39.99,40.01,17842.0,40.01,40.02,39.99,40.01,17842.0
2017-06-30 15:35:00,40.01,40.03,40.0,40.02,76002.0,40.01,40.03,40.0,40.02,76002.0
2017-06-30 15:40:00,40.02,40.02,40.0,40.02,80856.0,40.02,40.02,40.0,40.02,80856.0
2017-06-30 15:45:00,40.02,40.1,40.0,40.01,173434.0,40.02,40.1,40.0,40.01,173434.0
2017-06-30 15:50:00,40.01,40.03,39.99,40.0,72968.0,40.01,40.03,39.99,40.0,72968.0
2017-06-30 15:55:00,40.0,40.01,39.91,39.92,145672.0,40.0,40.01,39.91,39.92,145672.0
2017-07-03 09:30:00,40.0,40.37,39.98,40.27,137608.0,40.0,40.37,39.98,40.27,137608.0
2017-07-03 09:35:00,40.23,40.29,39.93,40.02,19950.0,40.23,40.29,39.93,40.02,19950.0
2017-07-03 09:40:00,39.99,39.99,39.85,39.99,22758.0,39.99,39.99,39.85,39.99,22758.0
2017-07-03 09:45:00,39.98,40.2,39.98,40.07,20442.0,39.98,40.2,39.98,40.07,20442.0
2017-07-03 09:50:00,40.08,40.1,39.94,39.94,28004.0,40.08,40.1,39.94,39.94,28004.0
2017-07-03 09:55:00,39.93,39.95,39.91,39.95,18306.0,39.93,39.95,39.91,39.95,18306.0
2017-07-03 10:00:00,39.96,40.03,39.91,40.01,23530.0,39.96,40.03,39.91,40.01,23530.0
2017-07-03 10:05:00,40.0,40.1,40.0,40.07,47444.0,40.0,40.1,40.0,40.07,47444.0
2017-07-03 10:10:00,40.07,40.17,40.06,40.08,33002.0,40.07,40.17,40.06,40.08,33002.0
2017-07-03 10:15:00,40.1,40.13,40.03,40.04,20206.0,40.1,40.13,40.03,40.04,20206.0
2017-07-03 10:20:00,40.06,40.1,40.04,40.08,19254.0,40.06,40.1,40.04,40.08,19254.0
2017-07-03 10:25:00,40.08,40.17,40.03,40.17,38922.0,40.08,40.17,40.03,40.17,38922.0
2017-07-03 10:30:00,40.17,40.17,40.06,40.16,36276.0,40.17,40.17,40.06,40.16,36276.0
2017-07-03 10:35:00,40.17,40.19,40.08,40.1,36516.0,40.17,40.19,40.08,40.1,36516.0
2017-07-03 10:40:00,40.09,40.09,40.04,40.04,19920.0,40.09,40.09,40.04,40.04,19920.0
2017-07-03 10:45:00,40.04,40.05,40.0,40.01,11346.0,40.04,40.05,40.0,40.01,11346.0
2017-07-03 10:50:00,40.01,40.02,39.9,39.92,7580.0,40.01,40.02,39.9,39.92,7580.0
2017-07-03 10:55:00,39.92,39.99,39.9,39.99,15452.0,39.92,39.99,39.9,39.99,15452.0
2017-07-03 11:00:00,39.99,40.0,39.94,39.98,15264.0,39.99,40.0,39.94,39.98,15264.0
2017-07-03 11:05:00,39.97,39.97,39.88,39.94,16468.0,39.97,39.97,39.88,39.94,16468.0
2017-07-03 11:10:00,39.95,39.99,39.94,39.99,10390.0,39.95,39.99,39.94,39.99,10390.0
2017-07-03 11:15:00,39.99,40.02,39.94,39.99,14388.0,39.99,40.02,39.94,39.99,14388.0
2017-07-03 11:20:00,40.01,40.05,39.99,40.05,21556.0,40.01,40.05,39.99,40.05,21556.0
2017-07-03 11:25:00,40.06,40.18,40.06,40.15,29044.0,40.06,40.18,40.06,40.15,29044.0
2017-07-03 11:30:00,40.15,40.2,40.15,40.19,11192.0,40.15,40.2,40.15,40.19,11192.0
2017-07-03 11:35:00,40.18,40.19,40.04,40.06,15510.0,40.18,40.19,40.04,40.06,15510.0
2017-07-03 11:40:00,40.09,40.1,40.04,40.04,12350.0,40.09,40.1,40.04,40.04,12350.0
2017-07-03 11:45:00,40.06,40.11,40.06,40.11,20716.0,40.06,40.11,40.06,40.11,20716.0
2017-07-03 11:50:00,40.1,40.12,40.08,40.1,10214.0,40.1,40.12,40.08,40.1,10214.0
2017-07-03 11:55:00,40.1,40.1,40.03,40.06,15628.0,40.1,40.1,40.03,40.06,15628.0
2017-07-03 12:00:00,40.05,40.07,40.03,40.03,15314.0,40.05,40.07,40.03,40.03,15314.0
2017-07-03 12:05:00,40.04,40.04,39.97,39.99,11330.0,40.04,40.04,39.97,39.99,11330.0
2017-07-03 12:10:00,39.99,40.01,39.93,39.94,23630.0,39.99,40.01,39.93,39.94,23630.0
2017-07-03 12:15:00,39.93,40.0,39.91,39.97,19574.0,39.93,40.0,39.91,39.97,19574.0
2017-07-03 12:20:00,39.97,39.99,39.94,39.97,11092.0,39.97,39.99,39.94,39.97,11092.0
2017-07-03 12:25:00,39.98,40.04,39.98,40.01,39838.0,39.98,40.04,39.98,40.01,39838.0
2017-07-03 12:30:00,40.01,40.01,39.97,39.97,12832.0,40.01,40.01,39.97,39.97,12832.0
2017-07-03 12:35:00,39.99,40.01,39.95,39.99,17426.0,39.99,40.01,39.95,39.99,17426.0
2017-07-03 12:40:00,40.0,40.01,39.96,39.97,22834.0,40.0,40.01,39.96,39.97,22834.0
2017-07-03 12:45:00,39.98,40.06,39.98,40.05,54264.0,39.98,40.06,39.98,40.05,54264.0
2017-07-03 12:50:00,40.04,40.12,40.04,40.12,31000.0,40.04,40.12,40.04,40.12,31000.0
2017-07-03 12:55:00,40.12,40.13,40.06,40.06,71470.0,40.12,40.13,40.06,40.06,71470.0
2017-07-05 09:30:00,40.24,40.65,40.15,40.65,58288.0,40.24,40.65,40.15,40.65,58288.0
2017-07-05 09:35:00,40.68,40.71,40.4,40.47,31856.0,40.68,40.71,40.4,40.47,31856.0
2017-07-05 09:40:00,40.4,40.4,40.26,40.26,13536.0,40.4,40.4,40.26,40.26,13536.0
2017-07-05 09:45:00,40.22,40.24,40.1,40.2,20140.0,40.22,40.24,40.1,40.2,20140.0
2017-07-05 09:50:00,40.18,40.19,40.08,40.16,15828.0,40.18,40.19,40.08,40.16,15828.0
2017-07-05 09:55:00,40.16,40.2,40.1,40.19,25298.0,40.16,40.2,40.1,40.19,25298.0
2017-07-05 10:00:00,40.16,40.21,40.13,40.19,9324.0,40.16,40.21,40.13,40.19,9324.0
2017-07-05 10:05:00,40.18,40.21,40.13,40.14,95322.0,40.18,40.21,40.13,40.14,95322.0
2017-07-05 10:10:00,40.15,40.38,40.15,40.29,69892.0,40.15,40.38,40.15,40.29,69892.0
2017-07-05 10:15:00,40.29,40.31,40.24,40.24,11938.0,40.29,40.31,40.24,40.24,11938.0
2017-07-05 10:20:00,40.27,40.27,40.21,40.22,6352.0,40.27,40.27,40.21,40.22,6352.0
2017-07-05 10:25:00,40.22,40.29,40.19,40.27,20384.0,40.22,40.29,40.19,40.27,20384.0
2017-07-05 10:30:00,40.27,40.27,40.22,40.26,24218.0,40.27,40.27,40.22,40.26,24218.0
2017-07-05 10:35:00,40.27,40.29,40.23,40.27,7600.0,40.27,40.29,40.23,40.27,7600.0
2017-07-05 10:40:00,40.3,40.35,40.3,40.33,8726.0,40.3,40.35,40.3,40.33,8726.0
2017-07-05 10:45:00,40.33,40.4,40.33,40.38,8360.0,40.33,40.4,40.33,40.38,8360.0
2017-07-05 10:50:00,40.4,40.41,40.36,40.41,14474.0,40.4,40.41,40.36,40.41,14474.0
2017-07-05 10:55:00,40.4,40.51,40.4,40.48,19300.0,40.4,40.51,40.4,40.48,19300.0
2017-07-05 11:00:00,40.48,40.54,40.48,40.49,15116.0,40.48,40.54,40.48,40.49,15116.0
2017-07-05 11:05:00,40.49,40.49,40.45,40.45,7000.0,40.49,40.49,40.45,40.45,7000.0
2017-07-05 11:10:00,40.47,40.49,40.41,40.44,31048.0,40.47,40.49,40.41,40.44,31048.0
2017-07-05 11:15:00,40.44,40.47,40.43,40.45,21240.0,40.44,40.47,40.43,40.45,21240.0
2017-07-05 11:20:00,40.45,40.49,40.41,40.41,47094.0,40.45,40.49,40.41,40.41,47094.0
2017-07-05 11:25:00,40.4,40.45,40.36,40.45,12876.0,40.4,40.45,40.36,40.45,12876.0
2017-07-05 11:30:00,40.44,40.45,40.38,40.43,16526.0,40.44,40.45,40.38,40.43,16526.0
2017-07-05 11:35:00,40.44,40.47,40.42,40.42,16300.0,40.44,40.47,40.42,40.42,16300.0
2017-07-05 11:40:00,40.42,40.45,40.42,40.43,7780.0,40.42,40.45,40.42,40.43,7780.0
2017-07-05 11:45:00,40.42,40.48,40.41,40.48,14874.0,40.42,40.48,40.41,40.48,14874.0
2017-07-05 11:50:00,40.48,40.56,40.46,40.55,16924.0,40.48,40.56,40.46,40.55,16924.0
2017-07-05 11:55:00,40.57,40.6,40.56,40.58,17238.0,40.57,40.6,40.56,40.58,17238.0
2017-07-05 12:00:00,40.59,40.65,40.59,40.65,11234.0,40.59,40.65,40.59,40.65,11234.0
2017-07-05 12:05:00,40.67,40.68,40.62,40.67,12264.0,40.67,40.68,40.62,40.67,12264.0
2017-07-05 12:10:00,40.67,40.69,40.65,40.65,8252.0,40.67,40.69,40.65,40.65,8252.0
2017-07-05 12:15:00,40.64,40.7,40.63,40.68,8146.0,40.64,40.7,40.63,40.68,8146.0
2017-07-05 12:20:00,40.68,40.7,40.63,40.7,30248.0,40.68,40.7,40.63,40.7,30248.0
2017-07-05 12:25:00,40.7,40.76,40.68,40.71,12394.0,40.7,40.76,40.68,40.71,12394.0
2017-07-05 12:30:00,40.72,40.75,40.7,40.73,17030.0,40.72,40.75,40.7,40.73,17030.0
2017-07-05 12:35:00,40.74,40.81,40.73,40.76,40816.0,40.74,40.81,40.73,40.76,40816.0
2017-07-05 12:40:00,40.76,40.82,40.76,40.81,11568.0,40.76,40.82,40.76,40.81,11568.0
2017-07-05 12:45:00,40.81,40.85,40.81,40.85,25428.0,40.81,40.85,40.81,40.85,25428.0
2017-07-05 12:50:00,40.85,40.91,40.85,40.87,17650.0,40.85,40.91,40.85,40.87,17650.0
2017-07-05 12:55:00,40.88,40.88,40.83,40.84,8534.0,40.88,40.88,40.83,40.84,8534.0
2017-07-05 13:00:00,40.84,40.93,40.84,40.92,12854.0,40.84,40.93,40.84,40.92,12854.0
2017-07-05 13:05:00,40.9,40.95,40.88,40.95,9158.0,40.9,40.95,40.88,40.95,9158.0
2017-07-05 13:10:00,40.96,40.96,40.9,40.9,20444.0,40.96,40.96,40.9,40.9,20444.0
2017-07-05 13:15:00,40.88,40.97,40.88,40.96,20536.0,40.88,40.97,40.88,40.96,20536.0
2017-07-05 13:20:00,40.96,41.03,40.95,40.98,67632.0,40.96,41.03,40.95,40.98,67632.0
2017-07-05 13:25:00,40.97,40.98,40.93,40.94,10568.0,40.97,40.98,40.93,40.94,10568.0
2017-07-05 13:30:00,40.93,40.95,40.9,40.91,13414.0,40.93,40.95,40.9,40.91,13414.0
2017-07-05 13:35:00,40.93,40.93,40.84,40.87,19482.0,40.93,40.93,40.84,40.87,19482.0
2017-07-05 13:40:00,40.87,40.87,40.81,40.82,14308.0,40.87,40.87,40.81,40.82,14308.0
2017-07-05 13:45:00,40.83,40.83,40.81,40.81,7556.0,40.83,40.83,40.81,40.81,7556.0
2017-07-05 13:50:00,40.8,40.83,40.8,40.82,10858.0,40.8,40.83,40.8,40.82,10858.0
2017-07-05 13:55:00,40.82,40.85,40.8,40.8,12852.0,40.82,40.85,40.8,40.8,12852.0
2017-07-05 14:00:00,40.8,40.93,40.8,40.93,6802.0,40.8,40.93,40.8,40.93,6802.0
2017-07-05 14:05:00,40.93,40.94,40.76,40.76,25192.0,40.93,40.94,40.76,40.76,25192.0
2017-07-05 14:10:00,40.76,40.82,40.72,40.77,61220.0,40.76,40.82,40.72,40.77,61220.0
2017-07-05 14:15:00,40.76,40.87,40.76,40.86,29274.0,40.76,40.87,40.76,40.86,29274.0
2017-07-05 14:20:00,40.85,40.85,40.8,40.81,14456.0,40.85,40.85,40.8,40.81,14456.0
2017-07-05 14:25:00,40.81,40.91,40.79,40.85,42072.0,40.81,40.91,40.79,40.85,42072.0
2017-07-05 14:30:00,40.84,40.88,40.84,40.87,15708.0,40.84,40.88,40.84,40.87,15708.0
2017-07-05 14:35:00,40.87,40.93,40.87,40.93,25922.0,40.87,40.93,40.87,40.93,25922.0
2017-07-05 14:40:00,40.92,40.99,40.92,40.96,45446.0,40.92,40.99,40.92,40.96,45446.0
2017-07-05 14:45:00,40.97,40.97,40.91,40.93,19126.0,40.97,40.97,40.91,40.93,19126.0
2017-07-05 14:50:00,40.94,40.97,40.93,40.97,22154.0,40.94,40.97,40.93,40.97,22154.0
2017-07-05 14:55:00,40.96,40.96,40.88,40.91,11006.0,40.96,40.96,40.88,40.91,11006.0
2017-07-05 15:00:00,40.92,40.98,40.91,40.97,32740.0,40.92,40.98,40.91,40.97,32740.0
2017-07-05 15:05:00,40.97,40.98,40.96,40.96,33178.0,40.97,40.98,40.96,40.96,33178.0
2017-07-05 15:10:00,40.97,40.99,40.96,40.98,18448.0,40.97,40.99,40.96,40.98,18448.0
2017-07-05 15:15:00,40.98,41.02,40.97,41.02,20632.0,40.98,41.02,40.97,41.02,20632.0
2017-07-05 15:20:00,41.02,41.06,41.01,41.01,21446.0,41.02,41.06,41.01,41.01,21446.0
2017-07-05 15:25:00,41.01,41.01,40.96,40.96,31506.0,41.01,41.01,40.96,40.96,31506.0
2017-07-05 15:30:00,40.95,41.01,40.94,40.98,32228.0,40.95,41.01,40.94,40.98,32228.0
2017-07-05 15:35:00,40.98,40.99,40.95,40.97,26054.0,40.98,40.99,40.95,40.97,26054.0
2017-07-05 15:40:00,40.97,40.98,40.94,40.96,30722.0,40.97,40.98,40.94,40.96,30722.0
2017-07-05 15:45:00,40.95,40.95,40.85,40.87,55962.0,40.95,40.95,40.85,40.87,55962.0
2017-07-05 15:50:00,40.87,40.88,40.77,40.77,58908.0,40.87,40.88,40.77,40.77,58908.0
2017-07-05 15:55:00,40.77,40.85,40.77,40.84,113910.0,40.77,40.85,40.77,40.84,113910.0
2017-07-06 09:30:00,40.5,40.77,40.49,40.5,37040.0,40.5,40.77,40.49,40.5,37040.0
2017-07-06 09:35:00,40.5,40.65,40.38,40.38,17860.0,40.5,40.65,40.38,40.38,17860.0
2017-07-06 09:40:00,40.35,40.35,40.21,40.33,27874.0,40.35,40.35,40.21,40.33,27874.0
2017-07-06 09:45:00,40.33,40.33,39.98,40.02,27708.0,40.33,40.33,39.98,40.02,27708.0
2017-07-06 09:50:00,40.01,40.1,39.97,40.08,34360.0,40.01,40.1,39.97,40.08,34360.0
2017-07-06 09:55:00,40.02,40.08,39.99,39.99,31528.0,40.02,40.08,39.99,39.99,31528.0
2017-07-06 10:00:00,39.99,40.02,39.9,39.92,64226.0,39.99,40.02,39.9,39.92,64226.0
2017-07-06 10:05:00,39.91,39.98,39.88,39.97,14350.0,39.91,39.98,39.88,39.97,14350.0
2017-07-06 10:10:00,40.02,40.07,39.99,40.07,6540.0,40.02,40.07,39.99,40.07,6540.0
2017-07-06 10:15:00,40.05,40.1,40.04,40.09,14136.0,40.05,40.1,40.04,40.09,14136.0
2017-07-06 10:20:00,40.08,40.1,40.02,40.08,16898.0,40.08,40.1,40.02,40.08,16898.0
2017-07-06 10:25:00,40.04,40.12,40.04,40.06,17674.0,40.04,40.12,40.04,40.06,17674.0
2017-07-06 10:30:00,40.04,40.07,40.02,40.02,16986.0,40.04,40.07,40.02,40.02,16986.0
2017-07-06 10:35:00,40.01,40.04,39.93,39.98,28236.0,40.01,40.04,39.93,39.98,28236.0
2017-07-06 10:40:00,39.96,40.01,39.95,40.0,14586.0,39.96,40.01,39.95,40.0,14586.0
2017-07-06 10:45:00,40.01,40.01,39.93,39.96,11400.0,40.01,40.01,39.93,39.96,11400.0
2017-07-06 10:50:00,39.95,39.98,39.91,39.97,12800.0,39.95,39.98,39.91,39.97,12800.0
2017-07-06 10:55:00,39.97,40.03,39.96,40.02,20262.0,39.97,40.03,39.96,40.02,20262.0
2017-07-06 11:00:00,40.03,40.06,40.01,40.06,13140.0,40.03,40.06,40.01,40.06,13140.0
2017-07-06 11:05:00,40.06,40.15,40.05,40.11,22370.0,40.06,40.15,40.05,40.11,22370.0
2017-07-06 11:10:00,40.13,40.13,40.07,40.08,12974.0,40.13,40.13,40.07,40.08,12974.0
2017-07-06 11:15:00,40.06,40.06,40.02,40.04,9732.0,40.06,40.06,40.02,40.04,9732.0
2017-07-06 11:20:00,40.05,40.06,39.97,40.03,12000.0,40.05,40.06,39.97,40.03,12000.0
2017-07-06 11:25:00,40.03,40.06,39.96,39.98,8200.0,40.03,40.06,39.96,39.98,8200.0
2017-07-06 11:30:00,39.99,40.05,39.99,40.02,15420.0,39.99,40.05,39.99,40.02,15420.0
2017-07-06 11:35:00,40.04,40.09,40.03,40.06,10246.0,40.04,40.09,40.03,40.06,10246.0
2017-07-06 11:40:00,40.07,40.07,40.03,40.06,9860.0,40.07,40.07,40.03,40.06,9860.0
2017-07-06 11:45:00,40.05,40.05,39.88,39.89,74652.0,40.05,40.05,39.88,39.89,74652.0
2017-07-06 11:50:00,39.88,40.03,39.88,39.96,35862.0,39.88,40.03,39.88,39.96,35862.0
2017-07-06 11:55:00,39.95,39.95,39.9,39.9,4454.0,39.95,39.95,39.9,39.9,4454.0
2017-07-06 12:00:00,39.9,39.94,39.88,39.93,16250.0,39.9,39.94,39.88,39.93,16250.0
2017-07-06 12:05:00,39.97,40.01,39.97,40.0,30810.0,39.97,40.01,39.97,40.0,30810.0
2017-07-06 12:10:00,39.99,40.01,39.93,39.95,20816.0,39.99,40.01,39.93,39.95,20816.0
2017-07-06 12:15:00,39.94,39.95,39.88,39.95,27040.0,39.94,39.95,39.88,39.95,27040.0
2017-07-06 12:20:00,39.91,39.92,39.88,39.89,6680.0,39.91,39.92,39.88,39.89,6680.0
2017-07-06 12:25:00,39.9,39.91,39.83,39.83,10632.0,39.9,39.91,39.83,39.83,10632.0
2017-07-06 12:30:00,39.82,39.85,39.82,39.82,11700.0,39.82,39.85,39.82,39.82,11700.0
2017-07-06 12:35:00,39.82,39.91,39.82,39.9,14976.0,39.82,39.91,39.82,39.9,14976.0
2017-07-06 12:40:00,39.89,39.89,39.87,39.87,7564.0,39.89,39.89,39.87,39.87,7564.0
2017-07-06 12:45:00,39.88,39.92,39.88,39.91,9954.0,39.88,39.92,39.88,39.91,9954.0
2017-07-06 12:50:00,39.93,39.93,39.87,39.87,10722.0,39.93,39.93,39.87,39.87,10722.0
2017-07-06 12:55:00,39.87,39.88,39.85,39.86,6866.0,39.87,39.88,39.85,39.86,6866.0
2017-07-06 13:00:00,39.87,39.91,39.85,39.91,9402.0,39.87,39.91,39.85,39.91,9402.0
2017-07-06 13:05:00,39.9,39.92,39.88,39.89,9212.0,39.9,39.92,39.88,39.89,9212.0
2017-07-06 13:10:00,39.91,39.91,39.89,39.91,8200.0,39.91,39.91,39.89,39.91,8200.0
2017-07-06 13:15:00,39.92,39.99,39.91,39.98,16828.0,39.92,39.99,39.91,39.98,16828.0
2017-07-06 13:20:00,39.97,40.02,39.95,40.02,10194.0,39.97,40.02,39.95,40.02,10194.0
2017-07-06 13:25:00,40.0,40.02,39.99,40.0,19212.0,40.0,40.02,39.99,40.0,19212.0
2017-07-06 13:30:00,40.0,40.04,40.0,40.02,8734.0,40.0,40.04,40.0,40.02,8734.0
2017-07-06 13:35:00,40.02,40.05,40.01,40.02,12026.0,40.02,40.05,40.01,40.02,12026.0
2017-07-06 13:40:00,40.03,40.04,39.99,40.02,45146.0,40.03,40.04,39.99,40.02,45146.0
2017-07-06 13:45:00,40.03,40.04,40.01,40.04,7666.0,40.03,40.04,40.01,40.04,7666.0
2017-07-06 13:50:00,40.03,40.03,39.98,40.02,23596.0,40.03,40.03,39.98,40.02,23596.0
2017-07-06 13:55:00,40.02,40.02,39.98,39.99,13020.0,40.02,40.02,39.98,39.99,13020.0
2017-07-06 14:00:00,39.99,39.99,39.92,39.95,38342.0,39.99,39.99,39.92,39.95,38342.0
2017-07-06 14:05:00,39.97,40.01,39.92,39.94,19900.0,39.97,40.01,39.92,39.94,19900.0
2017-07-06 14:10:00,39.95,39.95,39.86,39.86,7938.0,39.95,39.95,39.86,39.86,7938.0
2017-07-06 14:15:00,39.85,39.85,39.81,39.84,21180.0,39.85,39.85,39.81,39.84,21180.0
2017-07-06 14:20:00,39.85,39.86,39.8,39.82,28366.0,39.85,39.86,39.8,39.82,28366.0
2017-07-06 14:25:00,39.82,39.83,39.79,39.79,5880.0,39.82,39.83,39.79,39.79,5880.0
2017-07-06 14:30:00,39.77,39.77,39.74,39.77,20348.0,39.77,39.77,39.74,39.77,20348.0
2017-07-06 14:35:00,39.76,39.77,39.73,39.76,11130.0,39.76,39.77,39.73,39.76,11130.0
2017-07-06 14:40:00,39.76,39.79,39.74,39.79,13862.0,39.76,39.79,39.74,39.79,13862.0
2017-07-06 14:45:00,39.79,39.8,39.74,39.77,15948.0,39.79,39.8,39.74,39.77,15948.0
2017-07-06 14:50:00,39.76,39.79,39.74,39.79,25190.0,39.76,39.79,39.74,39.79,25190.0
2017-07-06 14:55:00,39.79,39.82,39.77,39.82,11908.0,39.79,39.82,39.77,39.82,11908.0
2017-07-06 15:00:00,39.84,39.86,39.77,39.77,13784.0,39.84,39.86,39.77,39.77,13784.0
2017-07-06 15:05:00,39.77,39.77,39.74,39.76,26852.0,39.77,39.77,39.74,39.76,26852.0
2017-07-06 15:10:00,39.76,39.76,39.71,39.72,17492.0,39.76,39.76,39.71,39.72,17492.0
2017-07-06 15:15:00,39.72,39.8,39.71,39.79,18484.0,39.72,39.8,39.71,39.79,18484.0
2017-07-06 15:20:00,39.78,39.82,39.75,39.76,26622.0,39.78,39.82,39.75,39.76,26622.0
2017-07-06 15:25:00,39.76,39.76,39.73,39.73,24474.0,39.76,39.76,39.73,39.73,24474.0
2017-07-06 15:30:00,39.74,39.74,39.7,39.72,32906.0,39.74,39.74,39.7,39.72,32906.0
2017-07-06 15:35:00,39.72,39.75,39.69,39.74,41794.0,39.72,39.75,39.69,39.74,41794.0
2017-07-06 15:40:00,39.74,39.76,39.71,39.74,55522.0,39.74,39.76,39.71,39.74,55522.0
2017-07-06 15:45:00,39.75,39.84,39.74,39.84,42024.0,39.75,39.84,39.74,39.84,42024.0
2017-07-06 15:50:00,39.84,39.88,39.82,39.88,53488.0,39.84,39.88,39.82,39.88,53488.0
2017-07-06 15:55:00,39.88,39.93,39.88,39.88,129142.0,39.88,39.93,39.88,39.88,129142.0
2017-07-07 09:30:00,40.1,40.21,39.95,39.96,31412.0,40.1,40.21,39.95,39.96,31412.0
2017-07-07 09:35:00,39.98,40.13,39.95,40.08,18996.0,39.98,40.13,39.95,40.08,18996.0
2017-07-07 09:40:00,40.1,40.1,40.01,40.04,5582.0,40.1,40.1,40.01,40.04,5582.0
2017-07-07 09:45:00,40.03,40.18,40.02,40.16,13330.0,40.03,40.18,40.02,40.16,13330.0
2017-07-07 09:50:00,40.18,40.18,40.1,40.16,27918.0,40.18,40.18,40.1,40.16,27918.0
2017-07-07 09:55:00,40.16,40.23,40.09,40.13,33236.0,40.16,40.23,40.09,40.13,33236.0
2017-07-07 10:00:00,40.14,40.14,40.02,40.03,27912.0,40.14,40.14,40.02,40.03,27912.0
2017-07-07 10:05:00,40.03,40.06,39.97,40.06,26300.0,40.03,40.06,39.97,40.06,26300.0
2017-07-07 10:10:00,40.07,40.12,40.02,40.08,47828.0,40.07,40.12,40.02,40.08,47828.0
2017-07-07 10:15:00,40.08,40.3,40.06,40.24,94562.0,40.08,40.3,40.06,40.24,94562.0
2017-07-07 10:20:00,40.25,40.4,40.21,40.32,42058.0,40.25,40.4,40.21,40.32,42058.0
2017-07-07 10:25:00,40.33,40.36,40.27,40.27,29396.0,40.33,40.36,40.27,40.27,29396.0
2017-07-07 10:30:00,40.28,40.43,40.28,40.4,15272.0,40.28,40.43,40.28,40.4,15272.0
2017-07-07 10:35:00,40.37,40.4,40.35,40.38,16200.0,40.37,40.4,40.35,40.38,16200.0
2017-07-07 10:40:00,40.35,40.35,40.26,40.28,16362.0,40.35,40.35,40.26,40.28,16362.0
2017-07-07 10:45:00,40.27,40.3,40.19,40.2,11362.0,40.27,40.3,40.19,40.2,11362.0
2017-07-07 10:50:00,40.17,40.22,40.15,40.22,8518.0,40.17,40.22,40.15,40.22,8518.0
2017-07-07 10:55:00,40.23,40.3,40.2,40.25,10842.0,40.23,40.3,40.2,40.25,10842.0
2017-07-07 11:00:00,40.24,40.26,40.19,40.24,8316.0,40.24,40.26,40.19,40.24,8316.0
2017-07-07 11:05:00,40.27,40.3,40.27,40.28,4674.0,40.27,40.3,40.27,40.28,4674.0
2017-07-07 11:10:00,40.27,40.32,40.27,40.27,16876.0,40.27,40.32,40.27,40.27,16876.0
2017-07-07 11:15:00,40.27,40.27,40.23,40.27,18400.0,40.27,40.27,40.23,40.27,18400.0
2017-07-07 11:20:00,40.29,40.31,40.27,40.29,10396.0,40.29,40.31,40.27,40.29,10396.0
2017-07-07 11:25:00,40.29,40.29,40.22,40.26,14564.0,40.29,40.29,40.22,40.26,14564.0
2017-07-07 11:30:00,40.28,40.31,40.22,40.31,22914.0,40.28,40.31,40.22,40.31,22914.0
2017-07-07 11:35:00,40.28,40.34,40.28,40.32,19400.0,40.28,40.34,40.28,40.32,19400.0
2017-07-07 11:40:00,40.35,40.43,40.34,40.42,28242.0,40.35,40.43,40.34,40.42,28242.0
2017-07-07 11:45:00,40.43,40.46,40.39,40.43,61526.0,40.43,40.46,40.39,40.43,61526.0
2017-07-07 11:50:00,40.42,40.49,40.42,40.45,21504.0,40.42,40.49,40.42,40.45,21504.0
2017-07-07 11:55:00,40.44,40.53,40.44,40.47,14146.0,40.44,40.53,40.44,40.47,14146.0
2017-07-07 12:00:00,40.49,40.57,40.48,40.57,11578.0,40.49,40.57,40.48,40.57,11578.0
2017-07-07 12:05:00,40.59,40.64,40.55,40.59,15600.0,40.59,40.64,40.55,40.59,15600.0
2017-07-07 12:10:00,40.59,40.7,40.58,40.66,36902.0,40.59,40.7,40.58,40.66,36902.0
2017-07-07 12:15:00,40.66,40.67,40.57,40.58,11600.0,40.66,40.67,40.57,40.58,11600.0
2017-07-07 12:20:00,40.58,40.6,40.52,40.59,12182.0,40.58,40.6,40.52,40.59,12182.0
2017-07-07 12:25:00,40.59,40.6,40.55,40.57,10700.0,40.59,40.6,40.55,40.57,10700.0
2017-07-07 12:30:00,40.56,40.59,40.53,40.59,14420.0,40.56,40.59,40.53,40.59,14420.0
2017-07-07 12:35:00,40.59,40.63,40.59,40.63,26704.0,40.59,40.63,40.59,40.63,26704.0
2017-07-07 12:40:00,40.63,40.67,40.62,40.66,15936.0,40.63,40.67,40.62,40.66,15936.0
2017-07-07 12:45:00,40.66,40.68,40.65,40.67,14804.0,40.66,40.68,40.65,40.67,14804.0
2017-07-07 12:50:00,40.68,40.7,40.68,40.69,12802.0,40.68,40.7,40.68,40.69,12802.0
2017-07-07 12:55:00,40.68,40.74,40.68,40.7,9490.0,40.68,40.74,40.68,40.7,9490.0
2017-07-07 13:00:00,40.72,40.74,40.72,40.72,9242.0,40.72,40.74,40.72,40.72,9242.0
2017-07-07 13:05:00,40.71,40.71,40.63,40.65,17854.0,40.71,40.71,40.63,40.65,17854.0
2017-07-07 13:10:00,40.65,40.65,40.57,40.57,10420.0,40.65,40.65,40.57,40.57,10420.0
2017-07-07 13:15:00,40.58,40.72,40.57,40.72,39122.0,40.58,40.72,40.57,40.72,39122.0
2017-07-07 13:20:00,40.71,40.72,40.67,40.67,27820.0,40.71,40.72,40.67,40.67,27820.0
2017-07-07 13:25:00,40.68,40.71,40.63,40.68,53138.0,40.68,40.71,40.63,40.68,53138.0
2017-07-07 13:30:00,40.67,40.71,40.66,40.7,13958.0,40.67,40.71,40.66,40.7,13958.0
2017-07-07 13:35:00,40.71,40.77,40.7,40.77,60016.0,40.71,40.77,40.7,40.77,60016.0
2017-07-07 13:40:00,40.74,40.77,40.74,40.77,25594.0,40.74,40.77,40.74,40.77,25594.0
2017-07-07 13:45:00,40.77,40.77,40.72,40.74,12814.0,40.77,40.77,40.72,40.74,12814.0
2017-07-07 13:50:00,40.74,40.74,40.66,40.68,15620.0,40.74,40.74,40.66,40.68,15620.0
2017-07-07 13:55:00,40.68,40.73,40.68,40.71,12620.0,40.68,40.73,40.68,40.71,12620.0
2017-07-07 14:00:00,40.72,40.88,40.72,40.85,51934.0,40.72,40.88,40.72,40.85,51934.0
2017-07-07 14:05:00,40.83,40.85,40.8,40.82,13258.0,40.83,40.85,40.8,40.82,13258.0
2017-07-07 14:10:00,40.8,40.9,40.8,40.87,51860.0,40.8,40.9,40.8,40.87,51860.0
2017-07-07 14:15:00,40.88,40.93,40.84,40.84,18646.0,40.88,40.93,40.84,40.84,18646.0
2017-07-07 14:20:00,40.83,40.87,40.83,40.87,13600.0,40.83,40.87,40.83,40.87,13600.0
2017-07-07 14:25:00,40.84,40.88,40.79,40.83,69986.0,40.84,40.88,40.79,40.83,69986.0
2017-07-07 14:30:00,40.82,40.82,40.73,40.73,16098.0,40.82,40.82,40.73,40.73,16098.0
2017-07-07 14:35:00,40.72,40.73,40.67,40.67,29746.0,40.72,40.73,40.67,40.67,29746.0
2017-07-07 14:40:00,40.69,40.77,40.69,40.77,28200.0,40.69,40.77,40.69,40.77,28200.0
2017-07-07 14:45:00,40.77,40.77,40.71,40.73,37894.0,40.77,40.77,40.71,40.73,37894.0
2017-07-07 14:50:00,40.73,40.76,40.7,40.74,27564.0,40.73,40.76,40.7,40.74,27564.0
2017-07-07 14:55:00,40.75,40.77,40.72,40.72,31460.0,40.75,40.77,40.72,40.72,31460.0
2017-07-07 15:00:00,40.72,40.72,40.65,40.65,17584.0,40.72,40.72,40.65,40.65,17584.0
2017-07-07 15:05:00,40.63,40.63,40.59,40.6,26430.0,40.63,40.63,40.59,40.6,26430.0
2017-07-07 15:10:00,40.6,40.61,40.55,40.56,18300.0,40.6,40.61,40.55,40.56,18300.0
2017-07-07 15:15:00,40.56,40.58,40.55,40.58,28576.0,40.56,40.58,40.55,40.58,28576.0
2017-07-07 15:20:00,40.58,40.58,40.55,40.55,30718.0,40.58,40.58,40.55,40.55,30718.0
2017-07-07 15:25:00,40.56,40.56,40.54,40.54,41868.0,40.56,40.56,40.54,40.54,41868.0
2017-07-07 15:30:00,40.55,40.63,40.55,40.63,27424.0,40.55,40.63,40.55,40.63,27424.0
2017-07-07 15:35:00,40.63,40.71,40.62,40.7,32226.0,40.63,40.71,40.62,40.7,32226.0
2017-07-07 15:40:00,40.7,40.73,40.68,40.71,31870.0,40.7,40.73,40.68,40.71,31870.0
2017-07-07 15:45:00,40.72,40.72,40.68,40.68,44800.0,40.72,40.72,40.68,40.68,44800.0
2017-07-07 15:50:00,40.68,40.69,40.66,40.68,44924.0,40.68,40.69,40.66,40.68,44924.0
2017-07-07 15:55:00,40.68,40.69,40.61,40.63,82556.0,40.68,40.69,40.61,40.63,82556.0
2017-07-10 09:30:00,40.56,40.77,40.37,40.77,76742.0,40.56,40.77,40.37,40.77,76742.0
2017-07-10 09:35:00,40.74,40.74,40.63,40.72,9148.0,40.74,40.74,40.63,40.72,9148.0
2017-07-10 09:40:00,40.72,40.72,40.63,40.72,8234.0,40.72,40.72,40.63,40.72,8234.0
2017-07-10 09:45:00,40.72,40.87,40.71,40.79,16786.0,40.72,40.87,40.71,40.79,16786.0
2017-07-10 09:50:00,40.81,40.83,40.72,40.72,9400.0,40.81,40.83,40.72,40.72,9400.0
2017-07-10 09:55:00,40.7,40.73,40.6,40.6,11678.0,40.7,40.73,40.6,40.6,11678.0
2017-07-10 10:00:00,40.62,40.62,40.49,40.5,8670.0,40.62,40.62,40.49,40.5,8670.0
2017-07-10 10:05:00,40.5,40.53,40.48,40.53,6640.0,40.5,40.53,40.48,40.53,6640.0
2017-07-10 10:10:00,40.52,40.52,40.42,40.42,6896.0,40.52,40.52,40.42,40.42,6896.0
2017-07-10 10:15:00,40.41,40.49,40.39,40.49,11128.0,40.41,40.49,40.39,40.49,11128.0
2017-07-10 10:20:00,40.5,40.57,40.49,40.54,18596.0,40.5,40.57,40.49,40.54,18596.0
2017-07-10 10:25:00,40.55,40.62,40.54,40.62,10000.0,40.55,40.62,40.54,40.62,10000.0
2017-07-10 10:30:00,40.64,40.71,40.63,40.66,17814.0,40.64,40.71,40.63,40.66,17814.0
2017-07-10 10:35:00,40.65,40.66,40.56,40.59,9776.0,40.65,40.66,40.56,40.59,9776.0
2017-07-10 10:40:00,40.58,40.58,40.52,40.52,7166.0,40.58,40.58,40.52,40.52,7166.0
2017-07-10 10:45:00,40.5,40.52,40.49,40.49,6200.0,40.5,40.52,40.49,40.49,6200.0
2017-07-10 10:50:00,40.49,40.51,40.47,40.49,17566.0,40.49,40.51,40.47,40.49,17566.0
2017-07-10 10:55:00,40.49,40.51,40.48,40.51,9244.0,40.49,40.51,40.48,40.51,9244.0
2017-07-10 11:00:00,40.5,40.55,40.49,40.55,27252.0,40.5,40.55,40.49,40.55,27252.0
2017-07-10 11:05:00,40.56,40.59,40.55,40.57,19368.0,40.56,40.59,40.55,40.57,19368.0
2017-07-10 11:10:00,40.56,40.63,40.56,40.6,25304.0,40.56,40.63,40.56,40.6,25304.0
2017-07-10 11:15:00,40.6,40.68,40.54,40.59,43630.0,40.6,40.68,40.54,40.59,43630.0
2017-07-10 11:20:00,40.59,40.59,40.51,40.57,8340.0,40.59,40.59,40.51,40.57,8340.0
2017-07-10 11:25:00,40.59,40.59,40.51,40.55,17804.0,40.59,40.59,40.51,40.55,17804.0
2017-07-10 11:30:00,40.55,40.65,40.52,40.63,32156.0,40.55,40.65,40.52,40.63,32156.0
2017-07-10 11:35:00,40.63,40.63,40.58,40.62,5720.0,40.63,40.63,40.58,40.62,5720.0
2017-07-10 11:40:00,40.61,40.62,40.56,40.58,8600.0,40.61,40.62,40.56,40.58,8600.0
2017-07-10 11:45:00,40.58,40.58,40.54,40.54,5726.0,40.58,40.58,40.54,40.54,5726.0
2017-07-10 11:50:00,40.55,40.6,40.52,40.55,35428.0,40.55,40.6,40.52,40.55,35428.0
2017-07-10 11:55:00,40.56,40.6,40.54,40.59,8886.0,40.56,40.6,40.54,40.59,8886.0
2017-07-10 12:00:00,40.6,40.67,40.6,40.67,2930.0,40.6,40.67,40.6,40.67,2930.0
2017-07-10 12:05:00,40.69,40.74,40.69,40.72,7500.0,40.69,40.74,40.69,40.72,7500.0
2017-07-10 12:10:00,40.73,40.74,40.7,40.72,7902.0,40.73,40.74,40.7,40.72,7902.0
2017-07-10 12:15:00,40.71,40.74,40.69,40.74,5828.0,40.71,40.74,40.69,40.74,5828.0
2017-07-10 12:20:00,40.74,40.77,40.73,40.77,7024.0,40.74,40.77,40.73,40.77,7024.0
2017-07-10 12:25:00,40.77,40.77,40.75,40.75,4450.0,40.77,40.77,40.75,40.75,4450.0
2017-07-10 12:30:00,40.76,40.81,40.76,40.8,4004.0,40.76,40.81,40.76,40.8,4004.0
2017-07-10 12:35:00,40.8,40.81,40.75,40.75,3600.0,40.8,40.81,40.75,40.75,3600.0
2017-07-10 12:40:00,40.76,40.77,40.73,40.74,7478.0,40.76,40.77,40.73,40.74,7478.0
2017-07-10 12:45:00,40.74,40.8,40.72,40.79,5110.0,40.74,40.8,40.72,40.79,5110.0
2017-07-10 12:50:00,40.78,40.84,40.78,40.8,14534.0,40.78,40.84,40.78,40.8,14534.0
2017-07-10 12:55:00,40.79,40.84,40.77,40.81,9022.0,40.79,40.84,40.77,40.81,9022.0
2017-07-10 13:00:00,40.8,40.87,40.8,40.87,5056.0,40.8,40.87,40.8,40.87,5056.0
2017-07-10 13:05:00,40.87,40.87,40.83,40.83,6762.0,40.87,40.87,40.83,40.83,6762.0
2017-07-10 13:10:00,40.83,40.83,40.74,40.74,10216.0,40.83,40.83,40.74,40.74,10216.0
2017-07-10 13:15:00,40.74,40.8,40.74,40.77,23628.0,40.74,40.8,40.74,40.77,23628.0
2017-07-10 13:20:00,40.79,40.8,40.76,40.76,3400.0,40.79,40.8,40.76,40.76,3400.0
2017-07-10 13:25:00,40.76,40.8,40.76,40.77,4892.0,40.76,40.8,40.76,40.77,4892.0
2017-07-10 13:30:00,40.75,40.76,40.74,40.76,6974.0,40.75,40.76,40.74,40.76,6974.0
2017-07-10 13:35:00,40.77,40.8,40.72,40.72,30180.0,40.77,40.8,40.72,40.72,30180.0
2017-07-10 13:40:00,40.72,40.77,40.71,40.71,12882.0,40.72,40.77,40.71,40.71,12882.0
2017-07-10 13:45:00,40.71,40.73,40.66,40.68,17800.0,40.71,40.73,40.66,40.68,17800.0
2017-07-10 13:50:00,40.69,40.72,40.66,40.7,10594.0,40.69,40.72,40.66,40.7,10594.0
2017-07-10 13:55:00,40.69,40.74,40.67,40.67,9812.0,40.69,40.74,40.67,40.67,9812.0
2017-07-10 14:00:00,40.68,40.7,40.67,40.7,7056.0,40.68,40.7,40.67,40.7,7056.0
2017-07-10 14:05:00,40.7,40.71,40.64,40.65,8662.0,40.7,40.71,40.64,40.65,8662.0
2017-07-10 14:10:00,40.64,40.69,40.64,40.68,10210.0,40.64,40.69,40.64,40.68,10210.0
2017-07-10 14:15:00,40.67,40.67,40.63,40.64,10650.0,40.67,40.67,40.63,40.64,10650.0
2017-07-10 14:20:00,40.65,40.65,40.6,40.6,11088.0,40.65,40.65,40.6,40.6,11088.0
2017-07-10 14:25:00,40.6,40.63,40.59,40.62,15988.0,40.6,40.63,40.59,40.62,15988.0
2017-07-10 14:30:00,40.62,40.66,40.62,40.63,13118.0,40.62,40.66,40.62,40.63,13118.0
2017-07-10 14:35:00,40.62,40.63,40.56,40.58,16220.0,40.62,40.63,40.56,40.58,16220.0
2017-07-10 14:40:00,40.58,40.61,40.56,40.61,6170.0,40.58,40.61,40.56,40.61,6170.0
2017-07-10 14:45:00,40.62,40.65,40.6,40.65,12586.0,40.62,40.65,40.6,40.65,12586.0
2017-07-10 14:50:00,40.65,40.67,40.64,40.64,9706.0,40.65,40.67,40.64,40.64,9706.0
2017-07-10 14:55:00,40.64,40.66,40.63,40.66,5606.0,40.64,40.66,40.63,40.66,5606.0
2017-07-10 15:00:00,40.64,40.71,40.64,40.68,12314.0,40.64,40.71,40.64,40.68,12314.0
2017-07-10 15:05:00,40.67,40.71,40.65,40.66,24402.0,40.67,40.71,40.65,40.66,24402.0
2017-07-10 15:10:00,40.66,40.66,40.63,40.65,7804.0,40.66,40.66,40.63,40.65,7804.0
2017-07-10 15:15:00,40.65,40.67,40.62,40.63,10602.0,40.65,40.67,40.62,40.63,10602.0
2017-07-10 15:20:00,40.62,40.65,40.6,40.65,12932.0,40.62,40.65,40.6,40.65,12932.0
2017-07-10 15:25:00,40.63,40.69,40.63,40.69,14936.0,40.63,40.69,40.63,40.69,14936.0
2017-07-10 15:30:00,40.68,40.71,40.68,40.69,15396.0,40.68,40.71,40.68,40.69,15396.0
2017-07-10 15:35:00,40.69,40.79,40.69,40.77,34448.0,40.69,40.79,40.69,40.77,34448.0
2017-07-10 15:40:00,40.77,40.77,40.69,40.69,33402.0,40.77,40.77,40.69,40.69,33402.0
2017-07-10 15:45:00,40.69,40.69,40.62,40.63,40096.0,40.69,40.69,40.62,40.63,40096.0
2017-07-10 15:50:00,40.62,40.62,40.59,40.6,65980.0,40.62,40.62,40.59,40.6,65980.0
2017-07-10 15:55:00,40.59,40.63,40.57,40.6,147612.0,40.59,40.63,40.57,40.6,147612.0
2017-07-11 09:30:00,40.9,41.3,40.64,41.19,105904.0,40.9,41.3,40.64,41.19,105904.0
2017-07-11 09:35:00,41.15,41.36,41.08,41.26,89658.0,41.15,41.36,41.08,41.26,89658.0
2017-07-11 09:40:00,41.24,41.36,41.12,41.32,78794.0,41.24,41.36,41.12,41.32,78794.0
2017-07-11 09:45:00,41.3,41.46,41.27,41.32,63572.0,41.3,41.46,41.27,41.32,63572.0
2017-07-11 09:50:00,41.31,41.4,41.29,41.35,35290.0,41.31,41.4,41.29,41.35,35290.0
2017-07-11 09:55:00,41.35,41.44,41.3,41.34,27770.0,41.35,41.44,41.3,41.34,27770.0
2017-07-11 10:00:00,41.31,41.4,41.29,41.32,32230.0,41.31,41.4,41.29,41.32,32230.0
2017-07-11 10:05:00,41.29,41.37,41.28,41.33,14570.0,41.29,41.37,41.28,41.33,14570.0
2017-07-11 10:10:00,41.29,41.35,41.23,41.23,28344.0,41.29,41.35,41.23,41.23,28344.0
2017-07-11 10:15:00,41.24,41.39,41.23,41.37,35510.0,41.24,41.39,41.23,41.37,35510.0
2017-07-11 10:20:00,41.34,41.42,41.32,41.34,64214.0,41.34,41.42,41.32,41.34,64214.0
2017-07-11 10:25:00,41.34,41.35,41.24,41.31,19952.0,41.34,41.35,41.24,41.31,19952.0
2017-07-11 10:30:00,41.31,41.37,41.27,41.34,16084.0,41.31,41.37,41.27,41.34,16084.0
2017-07-11 10:35:00,41.37,41.44,41.35,41.37,49442.0,41.37,41.44,41.35,41.37,49442.0
2017-07-11 10:40:00,41.38,41.44,41.36,41.37,45580.0,41.38,41.44,41.36,41.37,45580.0
2017-07-11 10:45:00,41.37,41.38,41.3,41.3,26368.0,41.37,41.38,41.3,41.3,26368.0
2017-07-11 10:50:00,41.32,41.32,41.2,41.24,12772.0,41.32,41.32,41.2,41.24,12772.0
2017-07-11 10:55:00,41.26,41.41,41.26,41.38,29666.0,41.26,41.41,41.26,41.38,29666.0
2017-07-11 11:00:00,41.35,41.35,41.29,41.31,7624.0,41.35,41.35,41.29,41.31,7624.0
2017-07-11 11:05:00,41.3,41.31,41.27,41.3,28804.0,41.3,41.31,41.27,41.3,28804.0
2017-07-11 11:10:00,41.28,41.3,41.2,41.27,22302.0,41.28,41.3,41.2,41.27,22302.0
2017-07-11 11:15:00,41.27,41.27,41.15,41.26,34424.0,41.27,41.27,41.15,41.26,34424.0
2017-07-11 11:20:00,41.26,41.26,41.02,41.07,38458.0,41.26,41.26,41.02,41.07,38458.0
2017-07-11 11:25:00,41.1,41.13,40.88,41.13,35422.0,41.1,41.13,40.88,41.13,35422.0
2017-07-11 11:30:00,41.13,41.29,41.13,41.25,51968.0,41.13,41.29,41.13,41.25,51968.0
2017-07-11 11:35:00,41.26,41.35,41.17,41.24,51282.0,41.26,41.35,41.17,41.24,51282.0
2017-07-11 11:40:00,41.23,41.28,41.17,41.26,22956.0,41.23,41.28,41.17,41.26,22956.0
2017-07-11 11:45:00,41.24,41.3,41.24,41.27,26122.0,41.24,41.3,41.24,41.27,26122.0
2017-07-11 11:50:00,41.27,41.36,41.27,41.29,22118.0,41.27,41.36,41.27,41.29,22118.0
2017-07-11 11:55:00,41.29,41.37,41.22,41.22,23282.0,41.29,41.37,41.22,41.22,23282.0
2017-07-11 12:00:00,41.22,41.25,41.17,41.17,10822.0,41.22,41.25,41.17,41.17,10822.0
2017-07-11 12:05:00,41.17,41.24,41.17,41.2,14446.0,41.17,41.24,41.17,41.2,14446.0
2017-07-11 12:10:00,41.2,41.23,41.18,41.19,11496.0,41.2,41.23,41.18,41.19,11496.0
2017-07-11 12:15:00,41.2,41.21,41.15,41.15,11520.0,41.2,41.21,41.15,41.15,11520.0
2017-07-11 12:20:00,41.15,41.2,41.15,41.18,9536.0,41.15,41.2,41.15,41.18,9536.0
2017-07-11 12:25:00,41.17,41.21,41.13,41.2,10108.0,41.17,41.21,41.13,41.2,10108.0
2017-07-11 12:30:00,41.22,41.24,41.15,41.18,27586.0,41.22,41.24,41.15,41.18,27586.0
2017-07-11 12:35:00,41.18,41.19,41.15,41.17,7534.0,41.18,41.19,41.15,41.17,7534.0
2017-07-11 12:40:00,41.16,41.22,41.16,41.19,9000.0,41.16,41.22,41.16,41.19,9000.0
2017-07-11 12:45:00,41.21,41.26,41.18,41.21,16146.0,41.21,41.26,41.18,41.21,16146.0
2017-07-11 12:50:00,41.23,41.24,41.2,41.23,16434.0,41.23,41.24,41.2,41.23,16434.0
2017-07-11 12:55:00,41.24,41.27,41.19,41.19,33512.0,41.24,41.27,41.19,41.19,33512.0
2017-07-11 13:00:00,41.19,41.24,41.19,41.19,7710.0,41.19,41.24,41.19,41.19,7710.0
2017-07-11 13:05:00,41.19,41.21,41.16,41.17,15854.0,41.19,41.21,41.16,41.17,15854.0
2017-07-11 13:10:00,41.16,41.19,41.14,41.17,20748.0,41.16,41.19,41.14,41.17,20748.0
2017-07-11 13:15:00,41.18,41.19,41.17,41.17,5224.0,41.18,41.19,41.17,41.17,5224.0
2017-07-11 13:20:00,41.15,41.2,41.15,41.17,12362.0,41.15,41.2,41.15,41.17,12362.0
2017-07-11 13:25:00,41.14,41.18,41.13,41.15,11048.0,41.14,41.18,41.13,41.15,11048.0
2017-07-11 13:30:00,41.14,41.18,41.13,41.15,12320.0,41.14,41.18,41.13,41.15,12320.0
2017-07-11 13:35:00,41.17,41.18,41.13,41.16,9634.0,41.17,41.18,41.13,41.16,9634.0
2017-07-11 13:40:00,41.18,41.27,41.16,41.27,29432.0,41.18,41.27,41.16,41.27,29432.0
2017-07-11 13:45:00,41.27,41.27,41.21,41.23,11200.0,41.27,41.27,41.21,41.23,11200.0
2017-07-11 13:50:00,41.23,41.26,41.2,41.24,22906.0,41.23,41.26,41.2,41.24,22906.0
2017-07-11 13:55:00,41.26,41.26,41.18,41.18,9942.0,41.26,41.26,41.18,41.18,9942.0
2017-07-11 14:00:00,41.18,41.24,41.18,41.22,21104.0,41.18,41.24,41.18,41.22,21104.0
2017-07-11 14:05:00,41.23,41.26,41.19,41.26,27054.0,41.23,41.26,41.19,41.26,27054.0
2017-07-11 14:10:00,41.26,41.32,41.25,41.27,23794.0,41.26,41.32,41.25,41.27,23794.0
2017-07-11 14:15:00,41.27,41.3,41.22,41.25,81406.0,41.27,41.3,41.22,41.25,81406.0
2017-07-11 14:20:00,41.25,41.29,41.2,41.23,29840.0,41.25,41.29,41.2,41.23,29840.0
2017-07-11 14:25:00,41.22,41.27,41.2,41.25,29210.0,41.22,41.27,41.2,41.25,29210.0
2017-07-11 14:30:00,41.24,41.26,41.2,41.24,9000.0,41.24,41.26,41.2,41.24,9000.0
2017-07-11 14:35:00,41.24,41.25,41.2,41.21,14000.0,41.24,41.25,41.2,41.21,14000.0
2017-07-11 14:40:00,41.22,41.24,41.19,41.19,14732.0,41.22,41.24,41.19,41.19,14732.0
2017-07-11 14:45:00,41.19,41.24,41.19,41.23,10036.0,41.19,41.24,41.19,41.23,10036.0
2017-07-11 14:50:00,41.22,41.24,41.22,41.23,9934.0,41.22,41.24,41.22,41.23,9934.0
2017-07-11 14:55:00,41.23,41.23,41.17,41.19,16336.0,41.23,41.23,41.17,41.19,16336.0
2017-07-11 15:00:00,41.18,41.24,41.17,41.2,35100.0,41.18,41.24,41.17,41.2,35100.0
2017-07-11 15:05:00,41.19,41.23,41.14,41.14,41774.0,41.19,41.23,41.14,41.14,41774.0
2017-07-11 15:10:00,41.17,41.23,41.16,41.18,29490.0,41.17,41.23,41.16,41.18,29490.0
2017-07-11 15:15:00,41.19,41.22,41.17,41.2,44580.0,41.19,41.22,41.17,41.2,44580.0
2017-07-11 15:20:00,41.21,41.24,41.21,41.23,40978.0,41.21,41.24,41.21,41.23,40978.0
2017-07-11 15:25:00,41.23,41.24,41.16,41.17,42918.0,41.23,41.24,41.16,41.17,42918.0
2017-07-11 15:30:00,41.17,41.26,41.17,41.19,55248.0,41.17,41.26,41.17,41.19,55248.0
2017-07-11 15:35:00,41.2,41.2,41.08,41.08,29128.0,41.2,41.2,41.08,41.08,29128.0
2017-07-11 15:40:00,41.09,41.17,41.09,41.17,28774.0,41.09,41.17,41.09,41.17,28774.0
2017-07-11 15:45:00,41.16,41.17,41.08,41.08,56890.0,41.16,41.17,41.08,41.08,56890.0
2017-07-11 15:50:00,41.08,41.13,41.04,41.05,67630.0,41.08,41.13,41.04,41.05,67630.0
2017-07-11 15:55:00,41.05,41.07,40.99,41.0,293828.0,41.05,41.07,40.99,41.0,293828.0
2017-07-12 09:30:00,41.19,41.19,40.87,41.09,31126.0,41.19,41.19,40.87,41.09,31126.0
2017-07-12 09:35:00,41.13,41.21,41.09,41.18,22070.0,41.13,41.21,41.09,41.18,22070.0
2017-07-12 09:40:00,41.2,41.31,41.18,41.3,28946.0,41.2,41.31,41.18,41.3,28946.0
2017-07-12 09:45:00,41.28,41.28,41.17,41.17,6118.0,41.28,41.28,41.17,41.17,6118.0
2017-07-12 09:50:00,41.17,41.21,41.04,41.07,45996.0,41.17,41.21,41.04,41.07,45996.0
2017-07-12 09:55:00,41.07,41.16,41.07,41.12,11380.0,41.07,41.16,41.07,41.12,11380.0
2017-07-12 10:00:00,41.13,41.24,41.09,41.19,42618.0,41.13,41.24,41.09,41.19,42618.0
2017-07-12 10:05:00,41.18,41.2,41.12,41.12,57944.0,41.18,41.2,41.12,41.12,57944.0
2017-07-12 10:10:00,41.12,41.12,40.97,40.98,9400.0,41.12,41.12,40.97,40.98,9400.0
2017-07-12 10:15:00,40.97,41.09,40.96,41.0,51370.0,40.97,41.09,40.96,41.0,51370.0
2017-07-12 10:20:00,41.01,41.09,41.01,41.06,36258.0,41.01,41.09,41.01,41.06,36258.0
2017-07-12 10:25:00,41.07,41.1,41.0,41.02,22594.0,41.07,41.1,41.0,41.02,22594.0
2017-07-12 10:30:00,41.01,41.17,40.93,41.16,75284.0,41.01,41.17,40.93,41.16,75284.0
2017-07-12 10:35:00,41.16,41.17,41.1,41.13,14854.0,41.16,41.17,41.1,41.13,14854.0
2017-07-12 10:40:00,41.13,41.17,41.08,41.08,15018.0,41.13,41.17,41.08,41.08,15018.0
2017-07-12 10:45:00,41.07,41.09,41.02,41.04,41584.0,41.07,41.09,41.02,41.04,41584.0
2017-07-12 10:50:00,41.02,41.05,40.99,40.99,12226.0,41.02,41.05,40.99,40.99,12226.0
2017-07-12 10:55:00,40.98,41.05,40.96,40.96,21246.0,40.98,41.05,40.96,40.96,21246.0
2017-07-12 11:00:00,40.95,40.97,40.92,40.93,25068.0,40.95,40.97,40.92,40.93,25068.0
2017-07-12 11:05:00,40.93,40.94,40.84,40.85,26172.0,40.93,40.94,40.84,40.85,26172.0
2017-07-12 11:10:00,40.87,40.94,40.85,40.9,22114.0,40.87,40.94,40.85,40.9,22114.0
2017-07-12 11:15:00,40.88,40.95,40.88,40.95,26982.0,40.88,40.95,40.88,40.95,26982.0
2017-07-12 11:20:00,40.95,41.02,40.93,40.99,117048.0,40.95,41.02,40.93,40.99,117048.0
2017-07-12 11:25:00,40.99,41.12,40.98,41.09,65826.0,40.99,41.12,40.98,41.09,65826.0
2017-07-12 11:30:00,41.09,41.1,40.99,41.01,24462.0,41.09,41.1,40.99,41.01,24462.0
2017-07-12 11:35:00,40.99,41.12,40.93,41.1,66958.0,40.99,41.12,40.93,41.1,66958.0
2017-07-12 11:40:00,41.1,41.28,41.1,41.27,18324.0,41.1,41.28,41.1,41.27,18324.0
2017-07-12 11:45:00,41.27,41.33,41.21,41.24,26508.0,41.27,41.33,41.21,41.24,26508.0
2017-07-12 11:50:00,41.22,41.22,41.14,41.18,50438.0,41.22,41.22,41.14,41.18,50438.0
2017-07-12 11:55:00,41.18,41.31,41.17,41.26,50378.0,41.18,41.31,41.17,41.26,50378.0
2017-07-12 12:00:00,41.26,41.27,41.19,41.24,21946.0,41.26,41.27,41.19,41.24,21946.0
2017-07-12 12:05:00,41.22,41.26,41.19,41.21,47930.0,41.22,41.26,41.19,41.21,47930.0
2017-07-12 12:10:00,41.18,41.23,41.13,41.15,9622.0,41.18,41.23,41.13,41.15,9622.0
2017-07-12 12:15:00,41.13,41.18,41.12,41.14,9354.0,41.13,41.18,41.12,41.14,9354.0
2017-07-12 12:20:00,41.14,41.18,41.1,41.15,53852.0,41.14,41.18,41.1,41.15,53852.0
2017-07-12 12:25:00,41.15,41.38,41.13,41.38,54184.0,41.15,41.38,41.13,41.38,54184.0
2017-07-12 12:30:00,41.39,41.4,41.24,41.27,84094.0,41.39,41.4,41.24,41.27,84094.0
2017-07-12 12:35:00,41.28,41.32,41.26,41.27,13360.0,41.28,41.32,41.26,41.27,13360.0
2017-07-12 12:40:00,41.27,41.3,41.27,41.29,11494.0,41.27,41.3,41.27,41.29,11494.0
2017-07-12 12:45:00,41.27,41.35,41.26,41.32,58988.0,41.27,41.35,41.26,41.32,58988.0
2017-07-12 12:50:00,41.31,41.31,41.26,41.29,15472.0,41.31,41.31,41.26,41.29,15472.0
2017-07-12 12:55:00,41.27,41.3,41.26,41.29,20748.0,41.27,41.3,41.26,41.29,20748.0
2017-07-12 13:00:00,41.3,41.3,41.27,41.28,29402.0,41.3,41.3,41.27,41.28,29402.0
2017-07-12 13:05:00,41.28,41.32,41.26,41.29,26028.0,41.28,41.32,41.26,41.29,26028.0
2017-07-12 13:10:00,41.3,41.41,41.26,41.34,58640.0,41.3,41.41,41.26,41.34,58640.0
2017-07-12 13:15:00,41.35,41.4,41.3,41.3,62040.0,41.35,41.4,41.3,41.3,62040.0
2017-07-12 13:20:00,41.31,41.34,41.27,41.32,40454.0,41.31,41.34,41.27,41.32,40454.0
2017-07-12 13:25:00,41.31,41.31,41.27,41.29,16846.0,41.31,41.31,41.27,41.29,16846.0
2017-07-12 13:30:00,41.29,41.29,41.24,41.24,15214.0,41.29,41.29,41.24,41.24,15214.0
2017-07-12 13:35:00,41.27,41.33,41.24,41.31,31990.0,41.27,41.33,41.24,41.31,31990.0
2017-07-12 13:40:00,41.3,41.31,41.25,41.26,37014.0,41.3,41.31,41.25,41.26,37014.0
2017-07-12 13:45:00,41.27,41.29,41.24,41.24,12134.0,41.27,41.29,41.24,41.24,12134.0
2017-07-12 13:50:00,41.24,41.29,41.24,41.28,6492.0,41.24,41.29,41.24,41.28,6492.0
2017-07-12 13:55:00,41.28,41.29,41.23,41.27,9426.0,41.28,41.29,41.23,41.27,9426.0
2017-07-12 14:00:00,41.28,41.29,41.25,41.26,18794.0,41.28,41.29,41.25,41.26,18794.0
2017-07-12 14:05:00,41.27,41.27,41.26,41.26,8800.0,41.27,41.27,41.26,41.26,8800.0
2017-07-12 14:10:00,41.27,41.29,41.27,41.29,8782.0,41.27,41.29,41.27,41.29,8782.0
2017-07-12 14:15:00,41.29,41.32,41.27,41.27,55090.0,41.29,41.32,41.27,41.27,55090.0
2017-07-12 14:20:00,41.29,41.31,41.27,41.31,16228.0,41.29,41.31,41.27,41.31,16228.0
2017-07-12 14:25:00,41.32,41.32,41.27,41.29,25694.0,41.32,41.32,41.27,41.29,25694.0
2017-07-12 14:30:00,41.3,41.3,41.27,41.28,71364.0,41.3,41.3,41.27,41.28,71364.0
2017-07-12 14:35:00,41.28,41.37,41.27,41.37,79676.0,41.28,41.37,41.27,41.37,79676.0
2017-07-12 14:40:00,41.37,41.4,41.33,41.4,20640.0,41.37,41.4,41.33,41.4,20640.0
2017-07-12 14:45:00,41.41,41.44,41.35,41.38,13502.0,41.41,41.44,41.35,41.38,13502.0
2017-07-12 14:50:00,41.38,41.39,41.29,41.3,106762.0,41.38,41.39,41.29,41.3,106762.0
2017-07-12 14:55:00,41.3,41.37,41.29,41.32,73726.0,41.3,41.37,41.29,41.32,73726.0
2017-07-12 15:00:00,41.32,41.35,41.31,41.35,79754.0,41.32,41.35,41.31,41.35,79754.0
2017-07-12 15:05:00,41.35,41.37,41.32,41.32,40778.0,41.35,41.37,41.32,41.32,40778.0
2017-07-12 15:10:00,41.33,41.34,41.3,41.32,62144.0,41.33,41.34,41.3,41.32,62144.0
2017-07-12 15:15:00,41.32,41.34,41.31,41.32,61764.0,41.32,41.34,41.31,41.32,61764.0
2017-07-12 15:20:00,41.33,41.33,41.31,41.32,64384.0,41.33,41.33,41.31,41.32,64384.0
2017-07-12 15:25:00,41.33,41.35,41.32,41.33,26288.0,41.33,41.35,41.32,41.33,26288.0
2017-07-12 15:30:00,41.34,41.35,41.31,41.34,61582.0,41.34,41.35,41.31,41.34,61582.0
2017-07-12 15:35:00,41.33,41.35,41.31,41.32,58274.0,41.33,41.35,41.31,41.32,58274.0
2017-07-12 15:40:00,41.31,41.32,41.27,41.29,44516.0,41.31,41.32,41.27,41.29,44516.0
2017-07-12 15:45:00,41.27,41.3,41.27,41.27,53278.0,41.27,41.3,41.27,41.27,53278.0
2017-07-12 15:50:00,41.27,41.3,41.26,41.27,51290.0,41.27,41.3,41.26,41.27,51290.0
2017-07-12 15:55:00,41.27,41.27,41.23,41.25,128932.0,41.27,41.27,41.23,41.25,128932.0
2017-07-13 09:30:00,41.24,41.34,41.1,41.27,13702.0,41.24,41.34,41.1,41.27,13702.0
2017-07-13 09:35:00,41.3,41.3,41.11,41.11,12652.0,41.3,41.3,41.11,41.11,12652.0
2017-07-13 09:40:00,41.09,41.17,41.09,41.17,2792.0,41.09,41.17,41.09,41.17,2792.0
2017-07-13 09:45:00,41.2,41.22,41.11,41.19,4228.0,41.2,41.22,41.11,41.19,4228.0
2017-07-13 09:50:00,41.22,41.3,41.17,41.19,22072.0,41.22,41.3,41.17,41.19,22072.0
2017-07-13 09:55:00,41.18,41.18,41.13,41.15,6406.0,41.18,41.18,41.13,41.15,6406.0
2017-07-13 10:00:00,41.19,41.19,40.99,40.99,8388.0,41.19,41.19,40.99,40.99,8388.0
2017-07-13 10:05:00,40.98,40.99,40.85,40.89,20114.0,40.98,40.99,40.85,40.89,20114.0
2017-07-13 10:10:00,40.87,40.9,40.85,40.87,23264.0,40.87,40.9,40.85,40.87,23264.0
2017-07-13 10:15:00,40.88,40.92,40.82,40.83,10596.0,40.88,40.92,40.82,40.83,10596.0
2017-07-13 10:20:00,40.83,40.83,40.79,40.81,13696.0,40.83,40.83,40.79,40.81,13696.0
2017-07-13 10:25:00,40.82,40.9,40.81,40.81,14516.0,40.82,40.9,40.81,40.81,14516.0
2017-07-13 10:30:00,40.81,40.94,40.76,40.94,15056.0,40.81,40.94,40.76,40.94,15056.0
2017-07-13 10:35:00,40.94,40.98,40.88,40.93,26622.0,40.94,40.98,40.88,40.93,26622.0
2017-07-13 10:40:00,40.95,40.98,40.91,40.96,33976.0,40.95,40.98,40.91,40.96,33976.0
2017-07-13 10:45:00,40.96,40.97,40.88,40.95,75142.0,40.96,40.97,40.88,40.95,75142.0
2017-07-13 10:50:00,40.97,40.98,40.88,40.92,47058.0,40.97,40.98,40.88,40.92,47058.0
2017-07-13 10:55:00,40.92,40.94,40.87,40.87,13198.0,40.92,40.94,40.87,40.87,13198.0
2017-07-13 11:00:00,40.88,41.01,40.88,40.99,55152.0,40.88,41.01,40.88,40.99,55152.0
2017-07-13 11:05:00,41.02,41.04,40.98,41.01,34282.0,41.02,41.04,40.98,41.01,34282.0
2017-07-13 11:10:00,41.01,41.03,41.0,41.01,38380.0,41.01,41.03,41.0,41.01,38380.0
2017-07-13 11:15:00,41.01,41.02,40.98,41.0,9824.0,41.01,41.02,40.98,41.0,9824.0
2017-07-13 11:20:00,41.0,41.02,40.98,40.98,8100.0,41.0,41.02,40.98,40.98,8100.0
2017-07-13 11:25:00,40.99,41.07,40.99,41.05,32334.0,40.99,41.07,40.99,41.05,32334.0
2017-07-13 11:30:00,41.05,41.2,41.05,41.2,51820.0,41.05,41.2,41.05,41.2,51820.0
2017-07-13 11:35:00,41.18,41.27,41.15,41.27,44046.0,41.18,41.27,41.15,41.27,44046.0
2017-07-13 11:40:00,41.27,41.33,41.24,41.33,22520.0,41.27,41.33,41.24,41.33,22520.0
2017-07-13 11:45:00,41.33,41.34,41.06,41.07,53996.0,41.33,41.34,41.06,41.07,53996.0
2017-07-13 11:50:00,41.08,41.24,41.03,41.11,72660.0,41.08,41.24,41.03,41.11,72660.0
2017-07-13 11:55:00,41.12,41.16,41.09,41.09,46400.0,41.12,41.16,41.09,41.09,46400.0
2017-07-13 12:00:00,41.09,41.16,41.08,41.13,42450.0,41.09,41.16,41.08,41.13,42450.0
2017-07-13 12:05:00,41.15,41.15,41.09,41.12,27376.0,41.15,41.15,41.09,41.12,27376.0
2017-07-13 12:10:00,41.13,41.13,41.01,41.04,49426.0,41.13,41.13,41.01,41.04,49426.0
2017-07-13 12:15:00,41.06,41.1,41.05,41.08,25702.0,41.06,41.1,41.05,41.08,25702.0
2017-07-13 12:20:00,41.09,41.1,41.04,41.05,61672.0,41.09,41.1,41.04,41.05,61672.0
2017-07-13 12:25:00,41.07,41.08,41.01,41.04,33430.0,41.07,41.08,41.01,41.04,33430.0
2017-07-13 12:30:00,41.05,41.07,41.02,41.05,32898.0,41.05,41.07,41.02,41.05,32898.0
2017-07-13 12:35:00,41.05,41.05,41.01,41.02,23194.0,41.05,41.05,41.01,41.02,23194.0
2017-07-13 12:40:00,41.02,41.13,41.0,41.1,39988.0,41.02,41.13,41.0,41.1,39988.0
2017-07-13 12:45:00,41.1,41.21,41.1,41.16,18564.0,41.1,41.21,41.1,41.16,18564.0
2017-07-13 12:50:00,41.15,41.17,41.12,41.15,7276.0,41.15,41.17,41.12,41.15,7276.0
2017-07-13 12:55:00,41.15,41.17,41.13,41.16,3404.0,41.15,41.17,41.13,41.16,3404.0
2017-07-13 13:00:00,41.17,41.18,41.13,41.17,10004.0,41.17,41.18,41.13,41.17,10004.0
2017-07-13 13:05:00,41.17,41.19,41.15,41.18,9798.0,41.17,41.19,41.15,41.18,9798.0
2017-07-13 13:10:00,41.18,41.19,41.13,41.16,41022.0,41.18,41.19,41.13,41.16,41022.0
2017-07-13 13:15:00,41.16,41.24,41.15,41.23,21808.0,41.16,41.24,41.15,41.23,21808.0
2017-07-13 13:20:00,41.24,41.24,41.17,41.21,37560.0,41.24,41.24,41.17,41.21,37560.0
2017-07-13 13:25:00,41.2,41.23,41.17,41.19,18148.0,41.2,41.23,41.17,41.19,18148.0
2017-07-13 13:30:00,41.18,41.21,41.17,41.2,9032.0,41.18,41.21,41.17,41.2,9032.0
2017-07-13 13:35:00,41.2,41.23,41.2,41.21,4876.0,41.2,41.23,41.2,41.21,4876.0
2017-07-13 13:40:00,41.21,41.26,41.2,41.21,13170.0,41.21,41.26,41.2,41.21,13170.0
2017-07-13 13:45:00,41.21,41.23,41.19,41.2,6400.0,41.21,41.23,41.19,41.2,6400.0
2017-07-13 13:50:00,41.19,41.2,41.17,41.2,2200.0,41.19,41.2,41.17,41.2,2200.0
2017-07-13 13:55:00,41.19,41.21,41.17,41.19,11002.0,41.19,41.21,41.17,41.19,11002.0
2017-07-13 14:00:00,41.19,41.19,41.14,41.16,13800.0,41.19,41.19,41.14,41.16,13800.0
2017-07-13 14:05:00,41.16,41.16,41.1,41.14,7916.0,41.16,41.16,41.1,41.14,7916.0
2017-07-13 14:10:00,41.14,41.18,41.13,41.16,17304.0,41.14,41.18,41.13,41.16,17304.0
2017-07-13 14:15:00,41.18,41.19,41.14,41.15,19284.0,41.18,41.19,41.14,41.15,19284.0
2017-07-13 14:20:00,41.15,41.18,41.14,41.15,34626.0,41.15,41.18,41.14,41.15,34626.0
2017-07-13 14:25:00,41.16,41.17,41.12,41.15,29564.0,41.16,41.17,41.12,41.15,29564.0
2017-07-13 14:30:00,41.15,41.2,41.13,41.15,28960.0,41.15,41.2,41.13,41.15,28960.0
2017-07-13 14:35:00,41.15,41.17,41.14,41.16,21682.0,41.15,41.17,41.14,41.16,21682.0
2017-07-13 14:40:00,41.15,41.19,41.13,41.19,61360.0,41.15,41.19,41.13,41.19,61360.0
2017-07-13 14:45:00,41.18,41.34,41.17,41.33,34350.0,41.18,41.34,41.17,41.33,34350.0
2017-07-13 14:50:00,41.33,41.33,41.19,41.23,77636.0,41.33,41.33,41.19,41.23,77636.0
2017-07-13 14:55:00,41.24,41.28,41.21,41.24,39328.0,41.24,41.28,41.21,41.24,39328.0
2017-07-13 15:00:00,41.24,41.24,41.2,41.21,32306.0,41.24,41.24,41.2,41.21,32306.0
2017-07-13 15:05:00,41.2,41.21,41.18,41.19,13200.0,41.2,41.21,41.18,41.19,13200.0
2017-07-13 15:10:00,41.19,41.23,41.19,41.22,9592.0,41.19,41.23,41.19,41.22,9592.0
2017-07-13 15:15:00,41.22,41.23,41.19,41.19,32226.0,41.22,41.23,41.19,41.19,32226.0
2017-07-13 15:20:00,41.19,41.2,41.14,41.18,54786.0,41.19,41.2,41.14,41.18,54786.0
2017-07-13 15:25:00,41.17,41.21,41.16,41.17,42874.0,41.17,41.21,41.16,41.17,42874.0
2017-07-13 15:30:00,41.16,41.19,41.16,41.19,42302.0,41.16,41.19,41.16,41.19,42302.0
2017-07-13 15:35:00,41.18,41.23,41.17,41.21,32908.0,41.18,41.23,41.17,41.21,32908.0
2017-07-13 15:40:00,41.21,41.28,41.2,41.28,22872.0,41.21,41.28,41.2,41.28,22872.0
2017-07-13 15:45:00,41.29,41.36,41.27,41.33,33474.0,41.29,41.36,41.27,41.33,33474.0
2017-07-13 15:50:00,41.32,41.33,41.26,41.26,36880.0,41.32,41.33,41.26,41.26,36880.0
2017-07-13 15:55:00,41.27,41.27,41.19,41.21,96618.0,41.27,41.27,41.19,41.21,96618.0
2017-07-14 09:30:00,41.35,41.39,41.17,41.27,21964.0,41.35,41.39,41.17,41.27,21964.0
2017-07-14 09:35:00,41.27,41.35,41.27,41.28,6820.0,41.27,41.35,41.27,41.28,6820.0
2017-07-14 09:40:00,41.27,41.37,41.27,41.37,3800.0,41.27,41.37,41.27,41.37,3800.0
2017-07-14 09:45:00,41.35,41.44,41.35,41.43,4536.0,41.35,41.44,41.35,41.43,4536.0
2017-07-14 09:50:00,41.43,41.52,41.42,41.49,12402.0,41.43,41.52,41.42,41.49,12402.0
2017-07-14 09:55:00,41.45,41.63,41.45,41.52,32800.0,41.45,41.63,41.45,41.52,32800.0
2017-07-14 10:00:00,41.55,41.64,41.47,41.5,96012.0,41.55,41.64,41.47,41.5,96012.0
2017-07-14 10:05:00,41.51,41.52,41.32,41.48,39198.0,41.51,41.52,41.32,41.48,39198.0
2017-07-14 10:10:00,41.48,41.59,41.47,41.58,29404.0,41.48,41.59,41.47,41.58,29404.0
2017-07-14 10:15:00,41.59,41.6,41.48,41.52,62044.0,41.59,41.6,41.48,41.52,62044.0
2017-07-14 10:20:00,41.55,41.58,41.51,41.54,83858.0,41.55,41.58,41.51,41.54,83858.0
2017-07-14 10:25:00,41.54,41.66,41.49,41.6,44756.0,41.54,41.66,41.49,41.6,44756.0
2017-07-14 10:30:00,41.59,41.6,41.47,41.49,25006.0,41.59,41.6,41.47,41.49,25006.0
2017-07-14 10:35:00,41.49,41.51,41.4,41.42,37242.0,41.49,41.51,41.4,41.42,37242.0
2017-07-14 10:40:00,41.44,41.51,41.43,41.48,16020.0,41.44,41.51,41.43,41.48,16020.0
2017-07-14 10:45:00,41.51,41.66,41.49,41.52,103218.0,41.51,41.66,41.49,41.52,103218.0
2017-07-14 10:50:00,41.53,41.62,41.49,41.62,25590.0,41.53,41.62,41.49,41.62,25590.0
2017-07-14 10:55:00,41.63,41.63,41.49,41.49,35944.0,41.63,41.63,41.49,41.49,35944.0
2017-07-14 11:00:00,41.49,41.59,41.45,41.52,15918.0,41.49,41.59,41.45,41.52,15918.0
2017-07-14 11:05:00,41.51,41.58,41.42,41.43,21966.0,41.51,41.58,41.42,41.43,21966.0
2017-07-14 11:10:00,41.49,41.58,41.49,41.49,17576.0,41.49,41.58,41.49,41.49,17576.0
2017-07-14 11:15:00,41.48,41.52,41.48,41.51,8772.0,41.48,41.52,41.48,41.51,8772.0
2017-07-14 11:20:00,41.51,41.55,41.5,41.51,10728.0,41.51,41.55,41.5,41.51,10728.0
2017-07-14 11:25:00,41.52,41.54,41.44,41.5,23750.0,41.52,41.54,41.44,41.5,23750.0
2017-07-14 11:30:00,41.53,41.57,41.51,41.53,10230.0,41.53,41.57,41.51,41.53,10230.0
2017-07-14 11:35:00,41.55,41.56,41.48,41.49,22742.0,41.55,41.56,41.48,41.49,22742.0
2017-07-14 11:40:00,41.5,41.52,41.45,41.49,19682.0,41.5,41.52,41.45,41.49,19682.0
2017-07-14 11:45:00,41.5,41.51,41.45,41.48,14234.0,41.5,41.51,41.45,41.48,14234.0
2017-07-14 11:50:00,41.48,41.52,41.48,41.52,20478.0,41.48,41.52,41.48,41.52,20478.0
2017-07-14 11:55:00,41.52,41.54,41.49,41.52,13000.0,41.52,41.54,41.49,41.52,13000.0
2017-07-14 12:00:00,41.52,41.55,41.49,41.52,11606.0,41.52,41.55,41.49,41.52,11606.0
2017-07-14 12:05:00,41.52,41.52,41.46,41.49,17400.0,41.52,41.52,41.46,41.49,17400.0
2017-07-14 12:10:00,41.49,41.51,41.48,41.51,9286.0,41.49,41.51,41.48,41.51,9286.0
2017-07-14 12:15:00,41.52,41.52,41.48,41.5,23400.0,41.52,41.52,41.48,41.5,23400.0
2017-07-14 12:20:00,41.52,41.57,41.5,41.57,15728.0,41.52,41.57,41.5,41.57,15728.0
2017-07-14 12:25:00,41.57,41.62,41.52,41.57,46634.0,41.57,41.62,41.52,41.57,46634.0
2017-07-14 12:30:00,41.57,41.62,41.56,41.62,17406.0,41.57,41.62,41.56,41.62,17406.0
2017-07-14 12:35:00,41.62,41.64,41.54,41.59,53608.0,41.62,41.64,41.54,41.59,53608.0
2017-07-14 12:40:00,41.6,41.62,41.56,41.58,37844.0,41.6,41.62,41.56,41.58,37844.0
2017-07-14 12:45:00,41.58,41.6,41.51,41.58,34022.0,41.58,41.6,41.51,41.58,34022.0
2017-07-14 12:50:00,41.59,41.63,41.57,41.61,24214.0,41.59,41.63,41.57,41.61,24214.0
2017-07-14 12:55:00,41.63,41.65,41.59,41.61,29798.0,41.63,41.65,41.59,41.61,29798.0
2017-07-14 13:00:00,41.63,41.64,41.56,41.6,16808.0,41.63,41.64,41.56,41.6,16808.0
2017-07-14 13:05:00,41.6,41.6,41.55,41.56,17988.0,41.6,41.6,41.55,41.56,17988.0
2017-07-14 13:10:00,41.57,41.58,41.52,41.57,28200.0,41.57,41.58,41.52,41.57,28200.0
2017-07-14 13:15:00,41.59,41.6,41.54,41.57,32594.0,41.59,41.6,41.54,41.57,32594.0
2017-07-14 13:20:00,41.57,41.59,41.54,41.55,16076.0,41.57,41.59,41.54,41.55,16076.0
2017-07-14 13:25:00,41.56,41.61,41.54,41.61,23690.0,41.56,41.61,41.54,41.61,23690.0
2017-07-14 13:30:00,41.61,41.68,41.57,41.6,41878.0,41.61,41.68,41.57,41.6,41878.0
2017-07-14 13:35:00,41.6,41.62,41.54,41.55,32944.0,41.6,41.62,41.54,41.55,32944.0
2017-07-14 13:40:00,41.57,41.59,41.54,41.57,37436.0,41.57,41.59,41.54,41.57,37436.0
2017-07-14 13:45:00,41.57,41.63,41.56,41.62,30128.0,41.57,41.63,41.56,41.62,30128.0
2017-07-14 13:50:00,41.62,41.63,41.56,41.58,16754.0,41.62,41.63,41.56,41.58,16754.0
2017-07-14 13:55:00,41.6,41.68,41.6,41.66,17344.0,41.6,41.68,41.6,41.66,17344.0
2017-07-14 14:00:00,41.67,41.69,41.56,41.57,56864.0,41.67,41.69,41.56,41.57,56864.0
2017-07-14 14:05:00,41.57,41.61,41.56,41.6,8590.0,41.57,41.61,41.56,41.6,8590.0
2017-07-14 14:10:00,41.6,41.64,41.6,41.64,7806.0,41.6,41.64,41.6,41.64,7806.0
2017-07-14 14:15:00,41.64,41.67,41.55,41.67,46368.0,41.64,41.67,41.55,41.67,46368.0
2017-07-14 14:20:00,41.66,41.7,41.59,41.62,26908.0,41.66,41.7,41.59,41.62,26908.0
2017-07-14 14:25:00,41.6,41.64,41.54,41.56,45060.0,41.6,41.64,41.54,41.56,45060.0
2017-07-14 14:30:00,41.56,41.57,41.52,41.54,12800.0,41.56,41.57,41.52,41.54,12800.0
2017-07-14 14:35:00,41.54,41.55,41.51,41.54,18738.0,41.54,41.55,41.51,41.54,18738.0
2017-07-14 14:40:00,41.53,41.54,41.5,41.51,22220.0,41.53,41.54,41.5,41.51,22220.0
2017-07-14 14:45:00,41.51,41.57,41.51,41.57,13016.0,41.51,41.57,41.51,41.57,13016.0
2017-07-14 14:50:00,41.57,41.58,41.53,41.55,18126.0,41.57,41.58,41.53,41.55,18126.0
2017-07-14 14:55:00,41.54,41.54,41.51,41.52,13124.0,41.54,41.54,41.51,41.52,13124.0
2017-07-14 15:00:00,41.52,41.54,41.49,41.53,22680.0,41.52,41.54,41.49,41.53,22680.0
2017-07-14 15:05:00,41.54,41.57,41.51,41.51,22630.0,41.54,41.57,41.51,41.51,22630.0
2017-07-14 15:10:00,41.51,41.55,41.51,41.52,25358.0,41.51,41.55,41.51,41.52,25358.0
2017-07-14 15:15:00,41.52,41.54,41.5,41.54,31298.0,41.52,41.54,41.5,41.54,31298.0
2017-07-14 15:20:00,41.54,41.63,41.53,41.61,60516.0,41.54,41.63,41.53,41.61,60516.0
2017-07-14 15:25:00,41.61,41.61,41.57,41.61,35442.0,41.61,41.61,41.57,41.61,35442.0
2017-07-14 15:30:00,41.61,41.65,41.55,41.62,55594.0,41.61,41.65,41.55,41.62,55594.0
2017-07-14 15:35:00,41.62,41.64,41.61,41.63,21146.0,41.62,41.64,41.61,41.63,21146.0
2017-07-14 15:40:00,41.64,41.65,41.57,41.57,58174.0,41.64,41.65,41.57,41.57,58174.0
2017-07-14 15:45:00,41.58,41.59,41.55,41.58,36306.0,41.58,41.59,41.55,41.58,36306.0
2017-07-14 15:50:00,41.58,41.6,41.55,41.56,49128.0,41.58,41.6,41.55,41.56,49128.0
2017-07-14 15:55:00,41.56,41.57,41.4,41.4,414276.0,41.56,41.57,41.4,41.4,414276.0
2017-07-17 09:30:00,41.49,41.57,41.31,41.47,29494.0,41.49,41.57,41.31,41.47,29494.0
2017-07-17 09:35:00,41.49,41.51,41.41,41.49,29976.0,41.49,41.51,41.41,41.49,29976.0
2017-07-17 09:40:00,41.43,41.51,41.38,41.51,7370.0,41.43,41.51,41.38,41.51,7370.0
2017-07-17 09:45:00,41.48,41.62,41.48,41.55,28898.0,41.48,41.62,41.48,41.55,28898.0
2017-07-17 09:50:00,41.52,41.58,41.5,41.57,48390.0,41.52,41.58,41.5,41.57,48390.0
2017-07-17 09:55:00,41.6,41.61,41.47,41.47,60708.0,41.6,41.61,41.47,41.47,60708.0
2017-07-17 10:00:00,41.46,41.62,41.41,41.6,78496.0,41.46,41.62,41.41,41.6,78496.0
2017-07-17 10:05:00,41.61,41.63,41.56,41.58,22922.0,41.61,41.63,41.56,41.58,22922.0
2017-07-17 10:10:00,41.56,41.6,41.53,41.59,4928.0,41.56,41.6,41.53,41.59,4928.0
2017-07-17 10:15:00,41.59,41.62,41.59,41.6,8640.0,41.59,41.62,41.59,41.6,8640.0
2017-07-17 10:20:00,41.59,41.59,41.51,41.58,11026.0,41.59,41.59,41.51,41.58,11026.0
2017-07-17 10:25:00,41.56,41.6,41.56,41.6,5800.0,41.56,41.6,41.56,41.6,5800.0
2017-07-17 10:30:00,41.6,41.63,41.58,41.63,9424.0,41.6,41.63,41.58,41.63,9424.0
2017-07-17 10:35:00,41.64,41.64,41.54,41.55,25888.0,41.64,41.64,41.54,41.55,25888.0
2017-07-17 10:40:00,41.55,41.6,41.52,41.6,15738.0,41.55,41.6,41.52,41.6,15738.0
2017-07-17 10:45:00,41.6,41.6,41.5,41.5,11432.0,41.6,41.6,41.5,41.5,11432.0
2017-07-17 10:50:00,41.5,41.58,41.5,41.58,10000.0,41.5,41.58,41.5,41.58,10000.0
2017-07-17 10:55:00,41.57,41.59,41.51,41.57,50474.0,41.57,41.59,41.51,41.57,50474.0
2017-07-17 11:00:00,41.57,41.66,41.54,41.59,40688.0,41.57,41.66,41.54,41.59,40688.0
2017-07-17 11:05:00,41.6,41.68,41.55,41.57,67246.0,41.6,41.68,41.55,41.57,67246.0
2017-07-17 11:10:00,41.57,41.65,41.57,41.64,13268.0,41.57,41.65,41.57,41.64,13268.0
2017-07-17 11:15:00,41.64,41.68,41.6,41.67,52576.0,41.64,41.68,41.6,41.67,52576.0
2017-07-17 11:20:00,41.66,41.66,41.63,41.63,6950.0,41.66,41.66,41.63,41.63,6950.0
2017-07-17 11:25:00,41.65,41.67,41.64,41.67,10880.0,41.65,41.67,41.64,41.67,10880.0
2017-07-17 11:30:00,41.67,41.71,41.64,41.68,20766.0,41.67,41.71,41.64,41.68,20766.0
2017-07-17 11:35:00,41.7,41.7,41.66,41.66,3000.0,41.7,41.7,41.66,41.66,3000.0
2017-07-17 11:40:00,41.67,41.67,41.64,41.65,13204.0,41.67,41.67,41.64,41.65,13204.0
2017-07-17 11:45:00,41.65,41.69,41.64,41.69,7250.0,41.65,41.69,41.64,41.69,7250.0
2017-07-17 11:50:00,41.69,41.72,41.67,41.71,23822.0,41.69,41.72,41.67,41.71,23822.0
2017-07-17 11:55:00,41.7,41.72,41.69,41.72,14568.0,41.7,41.72,41.69,41.72,14568.0
2017-07-17 12:00:00,41.72,41.74,41.7,41.73,27110.0,41.72,41.74,41.7,41.73,27110.0
2017-07-17 12:05:00,41.74,41.77,41.69,41.77,21932.0,41.74,41.77,41.69,41.77,21932.0
2017-07-17 12:10:00,41.77,41.8,41.76,41.78,10700.0,41.77,41.8,41.76,41.78,10700.0
2017-07-17 12:15:00,41.78,41.81,41.76,41.77,26286.0,41.78,41.81,41.76,41.77,26286.0
2017-07-17 12:20:00,41.78,41.82,41.78,41.79,15082.0,41.78,41.82,41.78,41.79,15082.0
2017-07-17 12:25:00,41.79,41.8,41.75,41.76,5210.0,41.79,41.8,41.75,41.76,5210.0
2017-07-17 12:30:00,41.77,41.8,41.77,41.79,4948.0,41.77,41.8,41.77,41.79,4948.0
2017-07-17 12:35:00,41.8,41.84,41.77,41.82,11560.0,41.8,41.84,41.77,41.82,11560.0
2017-07-17 12:40:00,41.82,41.84,41.79,41.79,17766.0,41.82,41.84,41.79,41.79,17766.0
2017-07-17 12:45:00,41.79,41.8,41.77,41.8,7874.0,41.79,41.8,41.77,41.8,7874.0
2017-07-17 12:50:00,41.81,41.82,41.77,41.8,8400.0,41.81,41.82,41.77,41.8,8400.0
2017-07-17 12:55:00,41.8,41.83,41.8,41.83,14596.0,41.8,41.83,41.8,41.83,14596.0
2017-07-17 13:00:00,41.83,41.87,41.83,41.87,11932.0,41.83,41.87,41.83,41.87,11932.0
2017-07-17 13:05:00,41.85,41.89,41.85,41.89,10334.0,41.85,41.89,41.85,41.89,10334.0
2017-07-17 13:10:00,41.89,41.9,41.88,41.88,9216.0,41.89,41.9,41.88,41.88,9216.0
2017-07-17 13:15:00,41.89,41.93,41.88,41.92,6910.0,41.89,41.93,41.88,41.92,6910.0
2017-07-17 13:20:00,41.92,41.92,41.83,41.83,7984.0,41.92,41.92,41.83,41.83,7984.0
2017-07-17 13:25:00,41.85,41.91,41.83,41.85,23384.0,41.85,41.91,41.83,41.85,23384.0
2017-07-17 13:30:00,41.85,41.89,41.84,41.87,13552.0,41.85,41.89,41.84,41.87,13552.0
2017-07-17 13:35:00,41.87,41.88,41.86,41.88,8724.0,41.87,41.88,41.86,41.88,8724.0
2017-07-17 13:40:00,41.87,41.87,41.84,41.84,10280.0,41.87,41.87,41.84,41.84,10280.0
2017-07-17 13:45:00,41.83,41.87,41.82,41.85,23242.0,41.83,41.87,41.82,41.85,23242.0
2017-07-17 13:50:00,41.85,41.85,41.79,41.8,12648.0,41.85,41.85,41.79,41.8,12648.0
2017-07-17 13:55:00,41.81,41.83,41.77,41.78,11850.0,41.81,41.83,41.77,41.78,11850.0
2017-07-17 14:00:00,41.8,41.84,41.77,41.79,17004.0,41.8,41.84,41.77,41.79,17004.0
2017-07-17 14:05:00,41.78,41.81,41.77,41.8,15240.0,41.78,41.81,41.77,41.8,15240.0
2017-07-17 14:10:00,41.81,41.81,41.74,41.75,11172.0,41.81,41.81,41.74,41.75,11172.0
2017-07-17 14:15:00,41.77,41.77,41.7,41.74,24152.0,41.77,41.77,41.7,41.74,24152.0
2017-07-17 14:20:00,41.74,41.76,41.72,41.74,35054.0,41.74,41.76,41.72,41.74,35054.0
2017-07-17 14:25:00,41.75,41.79,41.74,41.79,14538.0,41.75,41.79,41.74,41.79,14538.0
2017-07-17 14:30:00,41.77,41.85,41.77,41.83,16666.0,41.77,41.85,41.77,41.83,16666.0
2017-07-17 14:35:00,41.82,41.88,41.82,41.85,16744.0,41.82,41.88,41.82,41.85,16744.0
2017-07-17 14:40:00,41.85,41.88,41.85,41.88,9716.0,41.85,41.88,41.85,41.88,9716.0
2017-07-17 14:45:00,41.88,41.92,41.88,41.91,13718.0,41.88,41.92,41.88,41.91,13718.0
2017-07-17 14:50:00,41.91,41.93,41.9,41.92,14376.0,41.91,41.93,41.9,41.92,14376.0
2017-07-17 14:55:00,41.91,41.94,41.85,41.87,26790.0,41.91,41.94,41.85,41.87,26790.0
2017-07-17 15:00:00,41.88,41.96,41.88,41.92,30200.0,41.88,41.96,41.88,41.92,30200.0
2017-07-17 15:05:00,41.93,41.96,41.91,41.96,14174.0,41.93,41.96,41.91,41.96,14174.0
2017-07-17 15:10:00,41.97,41.97,41.94,41.95,17174.0,41.97,41.97,41.94,41.95,17174.0
2017-07-17 15:15:00,41.95,41.95,41.84,41.85,23146.0,41.95,41.95,41.84,41.85,23146.0
2017-07-17 15:20:00,41.85,41.85,41.83,41.84,12642.0,41.85,41.85,41.83,41.84,12642.0
2017-07-17 15:25:00,41.83,41.87,41.83,41.86,14234.0,41.83,41.87,41.83,41.86,14234.0
2017-07-17 15:30:00,41.87,41.9,41.85,41.88,24400.0,41.87,41.9,41.85,41.88,24400.0
2017-07-17 15:35:00,41.88,41.88,41.83,41.85,15720.0,41.88,41.88,41.83,41.85,15720.0
2017-07-17 15:40:00,41.84,41.85,41.78,41.81,25968.0,41.84,41.85,41.78,41.81,25968.0
2017-07-17 15:45:00,41.81,41.87,41.79,41.87,39684.0,41.81,41.87,41.79,41.87,39684.0
2017-07-17 15:50:00,41.87,41.88,41.84,41.85,55604.0,41.87,41.88,41.84,41.85,55604.0
2017-07-17 15:55:00,41.85,41.86,41.81,41.85,123288.0,41.85,41.86,41.81,41.85,123288.0
2017-07-18 09:30:00,42.16,42.16,41.77,41.94,100642.0,42.16,42.16,41.77,41.94,100642.0
2017-07-18 09:35:00,41.82,42.04,41.82,41.97,44890.0,41.82,42.04,41.82,41.97,44890.0
2017-07-18 09:40:00,41.95,42.04,41.93,42.04,22222.0,41.95,42.04,41.93,42.04,22222.0
2017-07-18 09:45:00,42.0,42.05,41.93,42.0,29136.0,42.0,42.05,41.93,42.0,29136.0
2017-07-18 09:50:00,42.0,42.1,41.99,42.1,34148.0,42.0,42.1,41.99,42.1,34148.0
2017-07-18 09:55:00,42.09,42.12,42.02,42.08,30748.0,42.09,42.12,42.02,42.08,30748.0
2017-07-18 10:00:00,42.09,42.1,42.0,42.07,43556.0,42.09,42.1,42.0,42.07,43556.0
2017-07-18 10:05:00,42.08,42.1,41.99,42.02,62212.0,42.08,42.1,41.99,42.02,62212.0
2017-07-18 10:10:00,42.02,42.09,41.97,42.05,47992.0,42.02,42.09,41.97,42.05,47992.0
2017-07-18 10:15:00,42.06,42.13,42.06,42.1,38200.0,42.06,42.13,42.06,42.1,38200.0
2017-07-18 10:20:00,42.09,42.1,42.01,42.02,41632.0,42.09,42.1,42.01,42.02,41632.0
2017-07-18 10:25:00,42.02,42.05,41.99,42.02,44808.0,42.02,42.05,41.99,42.02,44808.0
2017-07-18 10:30:00,42.04,42.13,42.01,42.13,23976.0,42.04,42.13,42.01,42.13,23976.0
2017-07-18 10:35:00,42.13,42.16,42.02,42.06,53220.0,42.13,42.16,42.02,42.06,53220.0
2017-07-18 10:40:00,42.05,42.05,41.91,41.96,129152.0,42.05,42.05,41.91,41.96,129152.0
2017-07-18 10:45:00,41.95,42.08,41.94,42.06,60306.0,41.95,42.08,41.94,42.06,60306.0
2017-07-18 10:50:00,42.05,42.1,42.03,42.08,132608.0,42.05,42.1,42.03,42.08,132608.0
2017-07-18 10:55:00,42.1,42.13,42.08,42.12,22010.0,42.1,42.13,42.08,42.12,22010.0
2017-07-18 11:00:00,42.12,42.13,42.08,42.09,14416.0,42.12,42.13,42.08,42.09,14416.0
2017-07-18 11:05:00,42.08,42.08,41.94,42.08,32810.0,42.08,42.08,41.94,42.08,32810.0
2017-07-18 11:10:00,42.07,42.1,41.99,42.05,28684.0,42.07,42.1,41.99,42.05,28684.0
2017-07-18 11:15:00,42.07,42.07,42.02,42.02,17932.0,42.07,42.07,42.02,42.02,17932.0
2017-07-18 11:20:00,42.04,42.16,42.04,42.13,84342.0,42.04,42.16,42.04,42.13,84342.0
2017-07-18 11:25:00,42.13,42.13,42.04,42.08,10202.0,42.13,42.13,42.04,42.08,10202.0
2017-07-18 11:30:00,42.07,42.07,41.98,42.03,13120.0,42.07,42.07,41.98,42.03,13120.0
2017-07-18 11:35:00,42.02,42.02,41.98,42.02,22002.0,42.02,42.02,41.98,42.02,22002.0
2017-07-18 11:40:00,42.02,42.04,41.99,42.01,11002.0,42.02,42.04,41.99,42.01,11002.0
2017-07-18 11:45:00,42.01,42.05,42.0,42.04,13602.0,42.01,42.05,42.0,42.04,13602.0
2017-07-18 11:50:00,42.03,42.08,42.02,42.06,13786.0,42.03,42.08,42.02,42.06,13786.0
2017-07-18 11:55:00,42.06,42.06,42.0,42.06,13540.0,42.06,42.06,42.0,42.06,13540.0
2017-07-18 12:00:00,42.04,42.12,42.02,42.09,40398.0,42.04,42.12,42.02,42.09,40398.0
2017-07-18 12:05:00,42.1,42.16,42.1,42.16,19544.0,42.1,42.16,42.1,42.16,19544.0
2017-07-18 12:10:00,42.15,42.16,42.09,42.12,16704.0,42.15,42.16,42.09,42.12,16704.0
2017-07-18 12:15:00,42.12,42.13,42.12,42.13,11918.0,42.12,42.13,42.12,42.13,11918.0
2017-07-18 12:20:00,42.14,42.17,42.12,42.13,14842.0,42.14,42.17,42.12,42.13,14842.0
2017-07-18 12:25:00,42.13,42.16,42.13,42.16,3600.0,42.13,42.16,42.13,42.16,3600.0
2017-07-18 12:30:00,42.13,42.14,42.02,42.06,28164.0,42.13,42.14,42.02,42.06,28164.0
2017-07-18 12:35:00,42.06,42.09,42.03,42.05,11604.0,42.06,42.09,42.03,42.05,11604.0
2017-07-18 12:40:00,42.06,42.06,42.01,42.02,26006.0,42.06,42.06,42.01,42.02,26006.0
2017-07-18 12:45:00,42.02,42.06,42.01,42.06,27874.0,42.02,42.06,42.01,42.06,27874.0
2017-07-18 12:50:00,42.07,42.12,42.04,42.12,16082.0,42.07,42.12,42.04,42.12,16082.0
2017-07-18 12:55:00,42.12,42.16,42.12,42.14,11080.0,42.12,42.16,42.12,42.14,11080.0
2017-07-18 13:00:00,42.15,42.17,42.09,42.12,33960.0,42.15,42.17,42.09,42.12,33960.0
2017-07-18 13:05:00,42.12,42.21,42.08,42.17,35840.0,42.12,42.21,42.08,42.17,35840.0
2017-07-18 13:10:00,42.16,42.19,42.13,42.17,16528.0,42.16,42.19,42.13,42.17,16528.0
2017-07-18 13:15:00,42.17,42.19,42.13,42.13,10934.0,42.17,42.19,42.13,42.13,10934.0
2017-07-18 13:20:00,42.13,42.2,42.13,42.16,21812.0,42.13,42.2,42.13,42.16,21812.0
2017-07-18 13:25:00,42.16,42.17,42.13,42.15,8796.0,42.16,42.17,42.13,42.15,8796.0
2017-07-18 13:30:00,42.15,42.15,42.1,42.11,11412.0,42.15,42.15,42.1,42.11,11412.0
2017-07-18 13:35:00,42.1,42.12,42.08,42.1,8682.0,42.1,42.12,42.08,42.1,8682.0
2017-07-18 13:40:00,42.1,42.1,42.06,42.08,7696.0,42.1,42.1,42.06,42.08,7696.0
2017-07-18 13:45:00,42.08,42.09,42.05,42.08,10016.0,42.08,42.09,42.05,42.08,10016.0
2017-07-18 13:50:00,42.08,42.12,42.08,42.08,9116.0,42.08,42.12,42.08,42.08,9116.0
2017-07-18 13:55:00,42.1,42.15,42.1,42.1,7320.0,42.1,42.15,42.1,42.1,7320.0
2017-07-18 14:00:00,42.1,42.13,42.09,42.12,23184.0,42.1,42.13,42.09,42.12,23184.0
2017-07-18 14:05:00,42.1,42.12,42.1,42.12,21168.0,42.1,42.12,42.1,42.12,21168.0
2017-07-18 14:10:00,42.12,42.13,42.1,42.11,15516.0,42.12,42.13,42.1,42.11,15516.0
2017-07-18 14:15:00,42.11,42.14,42.11,42.12,80924.0,42.11,42.14,42.11,42.12,80924.0
2017-07-18 14:20:00,42.12,42.17,42.1,42.16,23186.0,42.12,42.17,42.1,42.16,23186.0
2017-07-18 14:25:00,42.16,42.16,42.1,42.12,236386.0,42.16,42.16,42.1,42.12,236386.0
2017-07-18 14:30:00,42.11,42.14,42.09,42.1,23198.0,42.11,42.14,42.09,42.1,23198.0
2017-07-18 14:35:00,42.1,42.1,42.09,42.1,29560.0,42.1,42.1,42.09,42.1,29560.0
2017-07-18 14:40:00,42.1,42.13,42.1,42.13,44582.0,42.1,42.13,42.1,42.13,44582.0
2017-07-18 14:45:00,42.13,42.13,42.1,42.13,66584.0,42.13,42.13,42.1,42.13,66584.0
2017-07-18 14:50:00,42.12,42.17,42.12,42.16,27728.0,42.12,42.17,42.12,42.16,27728.0
2017-07-18 14:55:00,42.16,42.18,42.15,42.18,18192.0,42.16,42.18,42.15,42.18,18192.0
2017-07-18 15:00:00,42.17,42.2,42.17,42.17,18862.0,42.17,42.2,42.17,42.17,18862.0
2017-07-18 15:05:00,42.17,42.2,42.17,42.19,20666.0,42.17,42.2,42.17,42.19,20666.0
2017-07-18 15:10:00,42.19,42.24,42.19,42.23,50492.0,42.19,42.24,42.19,42.23,50492.0
2017-07-18 15:15:00,42.24,42.26,42.22,42.23,30980.0,42.24,42.26,42.22,42.23,30980.0
2017-07-18 15:20:00,42.22,42.24,42.21,42.23,15176.0,42.22,42.24,42.21,42.23,15176.0
2017-07-18 15:25:00,42.23,42.26,42.23,42.25,37272.0,42.23,42.26,42.23,42.25,37272.0
2017-07-18 15:30:00,42.25,42.26,42.21,42.23,30358.0,42.25,42.26,42.21,42.23,30358.0
2017-07-18 15:35:00,42.23,42.25,42.23,42.25,46754.0,42.23,42.25,42.23,42.25,46754.0
2017-07-18 15:40:00,42.25,42.26,42.21,42.23,59018.0,42.25,42.26,42.21,42.23,59018.0
2017-07-18 15:45:00,42.23,42.26,42.23,42.26,134820.0,42.23,42.26,42.23,42.26,134820.0
2017-07-18 15:50:00,42.26,42.26,42.2,42.2,108540.0,42.26,42.26,42.2,42.2,108540.0
2017-07-18 15:55:00,42.19,42.25,42.19,42.23,260450.0,42.19,42.25,42.19,42.23,260450.0
2017-07-19 09:30:00,42.25,42.32,42.07,42.31,68572.0,42.25,42.32,42.07,42.31,68572.0
2017-07-19 09:35:00,42.3,42.5,42.3,42.4,42174.0,42.3,42.5,42.3,42.4,42174.0
2017-07-19 09:40:00,42.39,42.47,42.37,42.44,26770.0,42.39,42.47,42.37,42.44,26770.0
2017-07-19 09:45:00,42.44,42.46,42.33,42.35,36376.0,42.44,42.46,42.33,42.35,36376.0
2017-07-19 09:50:00,42.35,42.61,42.35,42.55,87208.0,42.35,42.61,42.35,42.55,87208.0
2017-07-19 09:55:00,42.56,42.58,42.52,42.57,20614.0,42.56,42.58,42.52,42.57,20614.0
2017-07-19 10:00:00,42.58,42.58,42.42,42.43,19196.0,42.58,42.58,42.42,42.43,19196.0
2017-07-19 10:05:00,42.43,42.43,42.33,42.33,6398.0,42.43,42.43,42.33,42.33,6398.0
2017-07-19 10:10:00,42.35,42.49,42.35,42.45,58310.0,42.35,42.49,42.35,42.45,58310.0
2017-07-19 10:15:00,42.47,42.48,42.38,42.45,50548.0,42.47,42.48,42.38,42.45,50548.0
2017-07-19 10:20:00,42.46,42.51,42.44,42.46,36926.0,42.46,42.51,42.44,42.46,36926.0
2017-07-19 10:25:00,42.44,42.44,42.4,42.4,19158.0,42.44,42.44,42.4,42.4,19158.0
2017-07-19 10:30:00,42.38,42.38,42.3,42.37,14720.0,42.38,42.38,42.3,42.37,14720.0
2017-07-19 10:35:00,42.38,42.4,42.36,42.36,9790.0,42.38,42.4,42.36,42.36,9790.0
2017-07-19 10:40:00,42.37,42.41,42.35,42.41,16286.0,42.37,42.41,42.35,42.41,16286.0
2017-07-19 10:45:00,42.4,42.42,42.39,42.4,18218.0,42.4,42.42,42.39,42.4,18218.0
2017-07-19 10:50:00,42.4,42.44,42.38,42.42,14458.0,42.4,42.44,42.38,42.42,14458.0
2017-07-19 10:55:00,42.42,42.44,42.38,42.38,10392.0,42.42,42.44,42.38,42.38,10392.0
2017-07-19 11:00:00,42.4,42.4,42.37,42.38,7328.0,42.4,42.4,42.37,42.38,7328.0
2017-07-19 11:05:00,42.38,42.42,42.38,42.4,19818.0,42.38,42.42,42.38,42.4,19818.0
2017-07-19 11:10:00,42.39,42.39,42.36,42.37,13292.0,42.39,42.39,42.36,42.37,13292.0
2017-07-19 11:15:00,42.36,42.37,42.33,42.37,30460.0,42.36,42.37,42.33,42.37,30460.0
2017-07-19 11:20:00,42.38,42.44,42.35,42.44,50186.0,42.38,42.44,42.35,42.44,50186.0
2017-07-19 11:25:00,42.43,42.51,42.43,42.51,98272.0,42.43,42.51,42.43,42.51,98272.0
2017-07-19 11:30:00,42.52,42.61,42.5,42.6,86922.0,42.52,42.61,42.5,42.6,86922.0
2017-07-19 11:35:00,42.59,42.61,42.47,42.47,77212.0,42.59,42.61,42.47,42.47,77212.0
2017-07-19 11:40:00,42.45,42.45,42.35,42.43,14524.0,42.45,42.45,42.35,42.43,14524.0
2017-07-19 11:45:00,42.41,42.46,42.41,42.46,5832.0,42.41,42.46,42.41,42.46,5832.0
2017-07-19 11:50:00,42.45,42.46,42.41,42.41,8808.0,42.45,42.46,42.41,42.41,8808.0
2017-07-19 11:55:00,42.4,42.41,42.37,42.38,24786.0,42.4,42.41,42.37,42.38,24786.0
2017-07-19 12:00:00,42.4,42.46,42.4,42.43,7806.0,42.4,42.46,42.4,42.43,7806.0
2017-07-19 12:05:00,42.41,42.45,42.41,42.43,11222.0,42.41,42.45,42.41,42.43,11222.0
2017-07-19 12:10:00,42.42,42.43,42.4,42.4,9090.0,42.42,42.43,42.4,42.4,9090.0
2017-07-19 12:15:00,42.4,42.43,42.4,42.42,8080.0,42.4,42.43,42.4,42.42,8080.0
2017-07-19 12:20:00,42.42,42.44,42.41,42.43,32382.0,42.42,42.44,42.41,42.43,32382.0
2017-07-19 12:25:00,42.43,42.45,42.42,42.43,12120.0,42.43,42.45,42.42,42.43,12120.0
2017-07-19 12:30:00,42.44,42.44,42.39,42.39,5640.0,42.44,42.44,42.39,42.39,5640.0
2017-07-19 12:35:00,42.38,42.38,42.36,42.36,11800.0,42.38,42.38,42.36,42.36,11800.0
2017-07-19 12:40:00,42.35,42.37,42.34,42.35,9992.0,42.35,42.37,42.34,42.35,9992.0
2017-07-19 12:45:00,42.34,42.37,42.34,42.35,10066.0,42.34,42.37,42.34,42.35,10066.0
2017-07-19 12:50:00,42.35,42.35,42.3,42.3,16914.0,42.35,42.35,42.3,42.3,16914.0
2017-07-19 12:55:00,42.29,42.3,42.27,42.3,6604.0,42.29,42.3,42.27,42.3,6604.0
2017-07-19 13:00:00,42.3,42.32,42.29,42.32,7594.0,42.3,42.32,42.29,42.32,7594.0
2017-07-19 13:05:00,42.32,42.34,42.29,42.29,21376.0,42.32,42.34,42.29,42.29,21376.0
2017-07-19 13:10:00,42.3,42.32,42.27,42.29,14560.0,42.3,42.32,42.27,42.29,14560.0
2017-07-19 13:15:00,42.29,42.29,42.24,42.26,8406.0,42.29,42.29,42.24,42.26,8406.0
2017-07-19 13:20:00,42.26,42.27,42.2,42.21,21240.0,42.26,42.27,42.2,42.21,21240.0
2017-07-19 13:25:00,42.2,42.2,42.12,42.15,29438.0,42.2,42.2,42.12,42.15,29438.0
2017-07-19 13:30:00,42.15,42.16,42.11,42.15,20482.0,42.15,42.16,42.11,42.15,20482.0
2017-07-19 13:35:00,42.15,42.16,42.13,42.16,15162.0,42.15,42.16,42.13,42.16,15162.0
2017-07-19 13:40:00,42.16,42.16,42.12,42.13,20022.0,42.16,42.16,42.12,42.13,20022.0
2017-07-19 13:45:00,42.13,42.15,42.08,42.1,15546.0,42.13,42.15,42.08,42.1,15546.0
2017-07-19 13:50:00,42.1,42.13,42.09,42.09,13640.0,42.1,42.13,42.09,42.09,13640.0
2017-07-19 13:55:00,42.08,42.12,42.07,42.12,20648.0,42.08,42.12,42.07,42.12,20648.0
2017-07-19 14:00:00,42.11,42.17,42.11,42.13,21494.0,42.11,42.17,42.11,42.13,21494.0
2017-07-19 14:05:00,42.13,42.14,42.11,42.12,8574.0,42.13,42.14,42.11,42.12,8574.0
2017-07-19 14:10:00,42.13,42.16,42.13,42.13,19700.0,42.13,42.16,42.13,42.13,19700.0
2017-07-19 14:15:00,42.13,42.16,42.12,42.15,18834.0,42.13,42.16,42.12,42.15,18834.0
2017-07-19 14:20:00,42.14,42.14,42.09,42.1,12210.0,42.14,42.14,42.09,42.1,12210.0
2017-07-19 14:25:00,42.12,42.13,42.11,42.13,24572.0,42.12,42.13,42.11,42.13,24572.0
2017-07-19 14:30:00,42.13,42.18,42.12,42.15,19826.0,42.13,42.18,42.12,42.15,19826.0
2017-07-19 14:35:00,42.15,42.16,42.12,42.13,13008.0,42.15,42.16,42.12,42.13,13008.0
2017-07-19 14:40:00,42.13,42.15,42.13,42.14,7260.0,42.13,42.15,42.13,42.14,7260.0
2017-07-19 14:45:00,42.13,42.15,42.13,42.13,13154.0,42.13,42.15,42.13,42.13,13154.0
2017-07-19 14:50:00,42.13,42.18,42.13,42.17,20934.0,42.13,42.18,42.13,42.17,20934.0
2017-07-19 14:55:00,42.17,42.18,42.15,42.15,19058.0,42.17,42.18,42.15,42.15,19058.0
2017-07-19 15:00:00,42.15,42.16,42.15,42.16,9120.0,42.15,42.16,42.15,42.16,9120.0
2017-07-19 15:05:00,42.16,42.18,42.15,42.17,16796.0,42.16,42.18,42.15,42.17,16796.0
2017-07-19 15:10:00,42.17,42.18,42.15,42.16,18894.0,42.17,42.18,42.15,42.16,18894.0
2017-07-19 15:15:00,42.15,42.21,42.15,42.2,19960.0,42.15,42.21,42.15,42.2,19960.0
2017-07-19 15:20:00,42.19,42.2,42.12,42.13,24036.0,42.19,42.2,42.12,42.13,24036.0
2017-07-19 15:25:00,42.14,42.21,42.13,42.2,27894.0,42.14,42.21,42.13,42.2,27894.0
2017-07-19 15:30:00,42.2,42.28,42.19,42.27,35884.0,42.2,42.28,42.19,42.27,35884.0
2017-07-19 15:35:00,42.26,42.28,42.23,42.26,34648.0,42.26,42.28,42.23,42.26,34648.0
2017-07-19 15:40:00,42.27,42.28,42.24,42.24,27982.0,42.27,42.28,42.24,42.24,27982.0
2017-07-19 15:45:00,42.25,42.28,42.25,42.27,44186.0,42.25,42.28,42.25,42.27,44186.0
2017-07-19 15:50:00,42.28,42.3,42.26,42.29,73218.0,42.28,42.3,42.26,42.29,73218.0
2017-07-19 15:55:00,42.29,42.34,42.27,42.32,195072.0,42.29,42.34,42.27,42.32,195072.0
2017-07-20 09:30:00,42.49,42.49,42.33,42.34,58730.0,42.49,42.49,42.33,42.34,58730.0
2017-07-20 09:35:00,42.35,42.38,42.26,42.3,23554.0,42.35,42.38,42.26,42.3,23554.0
2017-07-20 09:40:00,42.3,42.33,42.27,42.3,13634.0,42.3,42.33,42.27,42.3,13634.0
2017-07-20 09:45:00,42.31,42.36,42.27,42.27,34750.0,42.31,42.36,42.27,42.27,34750.0
2017-07-20 09:50:00,42.27,42.36,42.27,42.34,15130.0,42.27,42.36,42.27,42.34,15130.0
2017-07-20 09:55:00,42.34,42.38,42.34,42.38,8678.0,42.34,42.38,42.34,42.38,8678.0
2017-07-20 10:00:00,42.4,42.49,42.38,42.49,9258.0,42.4,42.49,42.38,42.49,9258.0
2017-07-20 10:05:00,42.5,42.62,42.49,42.6,80236.0,42.5,42.62,42.49,42.6,80236.0
2017-07-20 10:10:00,42.58,42.61,42.55,42.55,15844.0,42.58,42.61,42.55,42.55,15844.0
2017-07-20 10:15:00,42.57,42.57,42.52,42.54,21568.0,42.57,42.57,42.52,42.54,21568.0
2017-07-20 10:20:00,42.53,42.6,42.52,42.59,77964.0,42.53,42.6,42.52,42.59,77964.0
2017-07-20 10:25:00,42.59,42.63,42.59,42.62,39416.0,42.59,42.63,42.59,42.62,39416.0
2017-07-20 10:30:00,42.63,42.71,42.6,42.69,179324.0,42.63,42.71,42.6,42.69,179324.0
2017-07-20 10:35:00,42.71,42.75,42.68,42.69,25118.0,42.71,42.75,42.68,42.69,25118.0
2017-07-20 10:40:00,42.67,42.69,42.63,42.63,25348.0,42.67,42.69,42.63,42.63,25348.0
2017-07-20 10:45:00,42.62,42.69,42.62,42.68,14770.0,42.62,42.69,42.62,42.68,14770.0
2017-07-20 10:50:00,42.69,42.75,42.68,42.73,21336.0,42.69,42.75,42.68,42.73,21336.0
2017-07-20 10:55:00,42.74,42.76,42.71,42.71,59070.0,42.74,42.76,42.71,42.71,59070.0
2017-07-20 11:00:00,42.71,42.72,42.66,42.71,29176.0,42.71,42.72,42.66,42.71,29176.0
2017-07-20 11:05:00,42.71,42.73,42.7,42.7,7252.0,42.71,42.73,42.7,42.7,7252.0
2017-07-20 11:10:00,42.71,42.72,42.7,42.71,11126.0,42.71,42.72,42.7,42.71,11126.0
2017-07-20 11:15:00,42.71,42.76,42.7,42.72,23138.0,42.71,42.76,42.7,42.72,23138.0
2017-07-20 11:20:00,42.73,42.78,42.71,42.71,14044.0,42.73,42.78,42.71,42.71,14044.0
2017-07-20 11:25:00,42.71,42.71,42.67,42.68,16458.0,42.71,42.71,42.67,42.68,16458.0
2017-07-20 11:30:00,42.68,42.68,42.64,42.66,12838.0,42.68,42.68,42.64,42.66,12838.0
2017-07-20 11:35:00,42.66,42.68,42.65,42.65,11452.0,42.66,42.68,42.65,42.65,11452.0
2017-07-20 11:40:00,42.66,42.72,42.64,42.71,12622.0,42.66,42.72,42.64,42.71,12622.0
2017-07-20 11:45:00,42.73,42.73,42.68,42.68,41248.0,42.73,42.73,42.68,42.68,41248.0
2017-07-20 11:50:00,42.69,42.69,42.68,42.68,13028.0,42.69,42.69,42.68,42.68,13028.0
2017-07-20 11:55:00,42.68,42.71,42.66,42.71,10060.0,42.68,42.71,42.66,42.71,10060.0
2017-07-20 12:00:00,42.69,42.71,42.68,42.71,9816.0,42.69,42.71,42.68,42.71,9816.0
2017-07-20 12:05:00,42.7,42.73,42.69,42.73,15156.0,42.7,42.73,42.69,42.73,15156.0
2017-07-20 12:10:00,42.73,42.76,42.72,42.75,50140.0,42.73,42.76,42.72,42.75,50140.0
2017-07-20 12:15:00,42.74,42.77,42.72,42.77,46000.0,42.74,42.77,42.72,42.77,46000.0
2017-07-20 12:20:00,42.77,42.82,42.76,42.78,62460.0,42.77,42.82,42.76,42.78,62460.0
2017-07-20 12:25:00,42.78,42.81,42.78,42.81,7072.0,42.78,42.81,42.78,42.81,7072.0
2017-07-20 12:30:00,42.81,42.81,42.77,42.77,10700.0,42.81,42.81,42.77,42.77,10700.0
2017-07-20 12:35:00,42.77,42.8,42.75,42.8,42100.0,42.77,42.8,42.75,42.8,42100.0
2017-07-20 12:40:00,42.83,42.83,42.82,42.82,3372.0,42.83,42.83,42.82,42.82,3372.0
2017-07-20 12:45:00,42.82,42.87,42.81,42.87,45566.0,42.82,42.87,42.81,42.87,45566.0
2017-07-20 12:50:00,42.88,42.89,42.82,42.85,92130.0,42.88,42.89,42.82,42.85,92130.0
2017-07-20 12:55:00,42.85,43.01,42.85,43.0,54606.0,42.85,43.01,42.85,43.0,54606.0
2017-07-20 13:00:00,42.99,43.01,42.92,42.94,32760.0,42.99,43.01,42.92,42.94,32760.0
2017-07-20 13:05:00,42.94,42.97,42.94,42.96,6340.0,42.94,42.97,42.94,42.96,6340.0
2017-07-20 13:10:00,42.96,42.96,42.93,42.93,7400.0,42.96,42.96,42.93,42.93,7400.0
2017-07-20 13:15:00,42.93,42.95,42.93,42.94,3574.0,42.93,42.95,42.93,42.94,3574.0
2017-07-20 13:20:00,42.94,42.97,42.92,42.97,8282.0,42.94,42.97,42.92,42.97,8282.0
2017-07-20 13:25:00,42.96,42.99,42.94,42.98,22324.0,42.96,42.99,42.94,42.98,22324.0
2017-07-20 13:30:00,42.97,42.98,42.95,42.96,14110.0,42.97,42.98,42.95,42.96,14110.0
2017-07-20 13:35:00,42.94,42.96,42.88,42.9,28052.0,42.94,42.96,42.88,42.9,28052.0
2017-07-20 13:40:00,42.91,42.94,42.91,42.93,7140.0,42.91,42.94,42.91,42.93,7140.0
2017-07-20 13:45:00,42.93,42.95,42.91,42.91,13128.0,42.93,42.95,42.91,42.91,13128.0
2017-07-20 13:50:00,42.9,42.92,42.88,42.88,13998.0,42.9,42.92,42.88,42.88,13998.0
2017-07-20 13:55:00,42.88,42.92,42.87,42.92,13456.0,42.88,42.92,42.87,42.92,13456.0
2017-07-20 14:00:00,42.92,42.92,42.88,42.9,10556.0,42.92,42.92,42.88,42.9,10556.0
2017-07-20 14:05:00,42.9,42.9,42.88,42.89,9048.0,42.9,42.9,42.88,42.89,9048.0
2017-07-20 14:10:00,42.89,42.9,42.88,42.9,3700.0,42.89,42.9,42.88,42.9,3700.0
2017-07-20 14:15:00,42.89,42.9,42.87,42.87,9100.0,42.89,42.9,42.87,42.87,9100.0
2017-07-20 14:20:00,42.88,42.88,42.87,42.88,9790.0,42.88,42.88,42.87,42.88,9790.0
2017-07-20 14:25:00,42.88,42.88,42.85,42.86,14516.0,42.88,42.88,42.85,42.86,14516.0
2017-07-20 14:30:00,42.86,42.87,42.84,42.86,12354.0,42.86,42.87,42.84,42.86,12354.0
2017-07-20 14:35:00,42.88,42.88,42.81,42.81,10850.0,42.88,42.88,42.81,42.81,10850.0
2017-07-20 14:40:00,42.8,42.81,42.77,42.78,16428.0,42.8,42.81,42.77,42.78,16428.0
2017-07-20 14:45:00,42.79,42.8,42.77,42.77,11366.0,42.79,42.8,42.77,42.77,11366.0
2017-07-20 14:50:00,42.77,42.84,42.77,42.82,22388.0,42.77,42.84,42.77,42.82,22388.0
2017-07-20 14:55:00,42.83,42.84,42.8,42.82,6924.0,42.83,42.84,42.8,42.82,6924.0
2017-07-20 15:00:00,42.82,42.82,42.79,42.8,28066.0,42.82,42.82,42.79,42.8,28066.0
2017-07-20 15:05:00,42.8,42.82,42.8,42.81,20794.0,42.8,42.82,42.8,42.81,20794.0
2017-07-20 15:10:00,42.81,42.81,42.76,42.76,14318.0,42.81,42.81,42.76,42.76,14318.0
2017-07-20 15:15:00,42.77,42.77,42.72,42.72,11266.0,42.77,42.77,42.72,42.72,11266.0
2017-07-20 15:20:00,42.72,42.78,42.71,42.77,19838.0,42.72,42.78,42.71,42.77,19838.0
2017-07-20 15:25:00,42.78,42.81,42.77,42.8,15506.0,42.78,42.81,42.77,42.8,15506.0
2017-07-20 15:30:00,42.81,42.82,42.79,42.8,26492.0,42.81,42.82,42.79,42.8,26492.0
2017-07-20 15:35:00,42.8,42.81,42.79,42.8,23066.0,42.8,42.81,42.79,42.8,23066.0
2017-07-20 15:40:00,42.8,42.81,42.78,42.81,42200.0,42.8,42.81,42.78,42.81,42200.0
2017-07-20 15:45:00,42.8,42.8,42.74,42.79,67272.0,42.8,42.8,42.74,42.79,67272.0
2017-07-20 15:50:00,42.79,42.8,42.75,42.75,51836.0,42.79,42.8,42.75,42.75,51836.0
2017-07-20 15:55:00,42.76,42.8,42.69,42.7,224288.0,42.76,42.8,42.69,42.7,224288.0
2017-07-21 09:30:00,42.69,42.69,42.17,42.52,119700.0,42.69,42.69,42.17,42.52,119700.0
2017-07-21 09:35:00,42.43,42.58,42.4,42.4,24772.0,42.43,42.58,42.4,42.4,24772.0
2017-07-21 09:40:00,42.48,42.51,42.4,42.47,17648.0,42.48,42.51,42.4,42.47,17648.0
2017-07-21 09:45:00,42.43,42.49,42.38,42.49,12574.0,42.43,42.49,42.38,42.49,12574.0
2017-07-21 09:50:00,42.49,42.53,42.4,42.42,14800.0,42.49,42.53,42.4,42.42,14800.0
2017-07-21 09:55:00,42.42,42.55,42.42,42.5,113180.0,42.42,42.55,42.42,42.5,113180.0
2017-07-21 10:00:00,42.49,42.59,42.48,42.52,35486.0,42.49,42.59,42.48,42.52,35486.0
2017-07-21 10:05:00,42.52,42.56,42.51,42.52,9620.0,42.52,42.56,42.51,42.52,9620.0
2017-07-21 10:10:00,42.52,42.54,42.47,42.48,54986.0,42.52,42.54,42.47,42.48,54986.0
2017-07-21 10:15:00,42.49,42.57,42.47,42.57,24862.0,42.49,42.57,42.47,42.57,24862.0
2017-07-21 10:20:00,42.58,42.6,42.56,42.58,15140.0,42.58,42.6,42.56,42.58,15140.0
2017-07-21 10:25:00,42.57,42.58,42.47,42.47,16486.0,42.57,42.58,42.47,42.47,16486.0
2017-07-21 10:30:00,42.46,42.46,42.34,42.34,13150.0,42.46,42.46,42.34,42.34,13150.0
2017-07-21 10:35:00,42.34,42.46,42.33,42.42,21304.0,42.34,42.46,42.33,42.42,21304.0
2017-07-21 10:40:00,42.43,42.49,42.42,42.49,6934.0,42.43,42.49,42.42,42.49,6934.0
2017-07-21 10:45:00,42.5,42.5,42.4,42.4,19588.0,42.5,42.5,42.4,42.4,19588.0
2017-07-21 10:50:00,42.4,42.41,42.38,42.38,14566.0,42.4,42.41,42.38,42.38,14566.0
2017-07-21 10:55:00,42.38,42.38,42.32,42.38,15256.0,42.38,42.38,42.32,42.38,15256.0
2017-07-21 11:00:00,42.38,42.44,42.35,42.44,9852.0,42.38,42.44,42.35,42.44,9852.0
2017-07-21 11:05:00,42.46,42.5,42.45,42.48,12988.0,42.46,42.5,42.45,42.48,12988.0
2017-07-21 11:10:00,42.46,42.5,42.46,42.47,12922.0,42.46,42.5,42.46,42.47,12922.0
2017-07-21 11:15:00,42.48,42.53,42.47,42.52,16480.0,42.48,42.53,42.47,42.52,16480.0
2017-07-21 11:20:00,42.53,42.53,42.5,42.5,5560.0,42.53,42.53,42.5,42.5,5560.0
2017-07-21 11:25:00,42.5,42.5,42.43,42.45,7568.0,42.5,42.5,42.43,42.45,7568.0
2017-07-21 11:30:00,42.46,42.49,42.45,42.45,12636.0,42.46,42.49,42.45,42.45,12636.0
2017-07-21 11:35:00,42.45,42.46,42.4,42.45,18598.0,42.45,42.46,42.4,42.45,18598.0
2017-07-21 11:40:00,42.47,42.49,42.47,42.49,5600.0,42.47,42.49,42.47,42.49,5600.0
2017-07-21 11:45:00,42.48,42.48,42.43,42.43,9578.0,42.48,42.48,42.43,42.43,9578.0
2017-07-21 11:50:00,42.44,42.47,42.43,42.46,9160.0,42.44,42.47,42.43,42.46,9160.0
2017-07-21 11:55:00,42.47,42.49,42.44,42.49,10918.0,42.47,42.49,42.44,42.49,10918.0
2017-07-21 12:00:00,42.49,42.5,42.45,42.45,12700.0,42.49,42.5,42.45,42.45,12700.0
2017-07-21 12:05:00,42.46,42.49,42.45,42.48,11502.0,42.46,42.49,42.45,42.48,11502.0
2017-07-21 12:10:00,42.48,42.49,42.46,42.49,6340.0,42.48,42.49,42.46,42.49,6340.0
2017-07-21 12:15:00,42.48,42.5,42.47,42.47,3680.0,42.48,42.5,42.47,42.47,3680.0
2017-07-21 12:20:00,42.47,42.48,42.46,42.47,4146.0,42.47,42.48,42.46,42.47,4146.0
2017-07-21 12:25:00,42.46,42.46,42.41,42.43,22090.0,42.46,42.46,42.41,42.43,22090.0
2017-07-21 12:30:00,42.42,42.46,42.41,42.46,11728.0,42.42,42.46,42.41,42.46,11728.0
2017-07-21 12:35:00,42.47,42.47,42.43,42.45,7166.0,42.47,42.47,42.43,42.45,7166.0
2017-07-21 12:40:00,42.46,42.47,42.44,42.45,5428.0,42.46,42.47,42.44,42.45,5428.0
2017-07-21 12:45:00,42.44,42.47,42.44,42.46,2200.0,42.44,42.47,42.44,42.46,2200.0
2017-07-21 12:50:00,42.45,42.45,42.4,42.41,12136.0,42.45,42.45,42.4,42.41,12136.0
2017-07-21 12:55:00,42.41,42.46,42.41,42.46,2278.0,42.41,42.46,42.41,42.46,2278.0
2017-07-21 13:00:00,42.47,42.47,42.43,42.44,10162.0,42.47,42.47,42.43,42.44,10162.0
2017-07-21 13:05:00,42.44,42.48,42.43,42.47,13366.0,42.44,42.48,42.43,42.47,13366.0
2017-07-21 13:10:00,42.48,42.5,42.48,42.49,7032.0,42.48,42.5,42.48,42.49,7032.0
2017-07-21 13:15:00,42.49,42.49,42.46,42.47,7750.0,42.49,42.49,42.46,42.47,7750.0
2017-07-21 13:20:00,42.48,42.49,42.46,42.47,3276.0,42.48,42.49,42.46,42.47,3276.0
2017-07-21 13:25:00,42.49,42.49,42.45,42.45,6698.0,42.49,42.49,42.45,42.45,6698.0
2017-07-21 13:30:00,42.48,42.48,42.41,42.42,9178.0,42.48,42.48,42.41,42.42,9178.0
2017-07-21 13:35:00,42.44,42.44,42.4,42.4,10800.0,42.44,42.44,42.4,42.4,10800.0
2017-07-21 13:40:00,42.4,42.42,42.36,42.42,17302.0,42.4,42.42,42.36,42.42,17302.0
2017-07-21 13:45:00,42.4,42.45,42.4,42.45,10500.0,42.4,42.45,42.4,42.45,10500.0
2017-07-21 13:50:00,42.45,42.45,42.41,42.42,11500.0,42.45,42.45,42.41,42.42,11500.0
2017-07-21 13:55:00,42.42,42.42,42.37,42.39,10786.0,42.42,42.42,42.37,42.39,10786.0
2017-07-21 14:00:00,42.41,42.43,42.37,42.39,7504.0,42.41,42.43,42.37,42.39,7504.0
2017-07-21 14:05:00,42.38,42.41,42.35,42.35,5200.0,42.38,42.41,42.35,42.35,5200.0
2017-07-21 14:10:00,42.36,42.38,42.34,42.35,12912.0,42.36,42.38,42.34,42.35,12912.0
2017-07-21 14:15:00,42.35,42.36,42.34,42.35,7506.0,42.35,42.36,42.34,42.35,7506.0
2017-07-21 14:20:00,42.35,42.35,42.28,42.29,10440.0,42.35,42.35,42.28,42.29,10440.0
2017-07-21 14:25:00,42.3,42.3,42.25,42.27,10154.0,42.3,42.3,42.25,42.27,10154.0
2017-07-21 14:30:00,42.28,42.31,42.28,42.29,11530.0,42.28,42.31,42.28,42.29,11530.0
2017-07-21 14:35:00,42.29,42.29,42.28,42.29,4456.0,42.29,42.29,42.28,42.29,4456.0
2017-07-21 14:40:00,42.29,42.32,42.29,42.32,12114.0,42.29,42.32,42.29,42.32,12114.0
2017-07-21 14:45:00,42.33,42.35,42.31,42.35,9162.0,42.33,42.35,42.31,42.35,9162.0
2017-07-21 14:50:00,42.34,42.35,42.34,42.34,4218.0,42.34,42.35,42.34,42.34,4218.0
2017-07-21 14:55:00,42.35,42.42,42.35,42.4,15908.0,42.35,42.42,42.35,42.4,15908.0
2017-07-21 15:00:00,42.4,42.41,42.35,42.35,26314.0,42.4,42.41,42.35,42.35,26314.0
2017-07-21 15:05:00,42.35,42.38,42.35,42.37,12146.0,42.35,42.38,42.35,42.37,12146.0
2017-07-21 15:10:00,42.37,42.41,42.37,42.38,14986.0,42.37,42.41,42.37,42.38,14986.0
2017-07-21 15:15:00,42.38,42.4,42.37,42.38,9842.0,42.38,42.4,42.37,42.38,9842.0
2017-07-21 15:20:00,42.37,42.38,42.35,42.37,14182.0,42.37,42.38,42.35,42.37,14182.0
2017-07-21 15:25:00,42.36,42.37,42.33,42.35,10904.0,42.36,42.37,42.33,42.35,10904.0
2017-07-21 15:30:00,42.35,42.36,42.33,42.34,25672.0,42.35,42.36,42.33,42.34,25672.0
2017-07-21 15:35:00,42.34,42.37,42.33,42.36,15540.0,42.34,42.37,42.33,42.36,15540.0
2017-07-21 15:40:00,42.37,42.38,42.34,42.37,22622.0,42.37,42.38,42.34,42.37,22622.0
2017-07-21 15:45:00,42.35,42.37,42.34,42.35,34466.0,42.35,42.37,42.34,42.35,34466.0
2017-07-21 15:50:00,42.35,42.37,42.32,42.34,45762.0,42.35,42.37,42.32,42.34,45762.0
2017-07-21 15:55:00,42.34,42.39,42.34,42.37,67794.0,42.34,42.39,42.34,42.37,67794.0
2017-07-24 09:30:00,42.37,42.51,42.29,42.4,23854.0,42.37,42.51,42.29,42.4,23854.0
2017-07-24 09:35:00,42.37,42.37,42.07,42.17,20730.0,42.37,42.37,42.07,42.17,20730.0
2017-07-24 09:40:00,42.18,42.31,42.1,42.3,18820.0,42.18,42.31,42.1,42.3,18820.0
2017-07-24 09:45:00,42.3,42.34,42.21,42.26,16898.0,42.3,42.34,42.21,42.26,16898.0
2017-07-24 09:50:00,42.25,42.28,42.13,42.21,30468.0,42.25,42.28,42.13,42.21,30468.0
2017-07-24 09:55:00,42.2,42.21,42.08,42.15,34214.0,42.2,42.21,42.08,42.15,34214.0
2017-07-24 10:00:00,42.15,42.21,42.11,42.13,43498.0,42.15,42.21,42.11,42.13,43498.0
2017-07-24 10:05:00,42.13,42.13,42.01,42.04,34906.0,42.13,42.13,42.01,42.04,34906.0
2017-07-24 10:10:00,42.05,42.1,42.03,42.07,26086.0,42.05,42.1,42.03,42.07,26086.0
2017-07-24 10:15:00,42.07,42.1,42.02,42.07,33200.0,42.07,42.1,42.02,42.07,33200.0
2017-07-24 10:20:00,42.07,42.18,42.07,42.18,29448.0,42.07,42.18,42.07,42.18,29448.0
2017-07-24 10:25:00,42.19,42.21,42.12,42.2,23284.0,42.19,42.21,42.12,42.2,23284.0
2017-07-24 10:30:00,42.19,42.29,42.16,42.23,21320.0,42.19,42.29,42.16,42.23,21320.0
2017-07-24 10:35:00,42.24,42.38,42.24,42.3,31588.0,42.24,42.38,42.24,42.3,31588.0
2017-07-24 10:40:00,42.31,42.31,42.21,42.24,16596.0,42.31,42.31,42.21,42.24,16596.0
2017-07-24 10:45:00,42.24,42.33,42.23,42.29,28522.0,42.24,42.33,42.23,42.29,28522.0
2017-07-24 10:50:00,42.28,42.31,42.25,42.27,25038.0,42.28,42.31,42.25,42.27,25038.0
2017-07-24 10:55:00,42.26,42.27,42.22,42.27,44740.0,42.26,42.27,42.22,42.27,44740.0
2017-07-24 11:00:00,42.27,42.36,42.26,42.36,46268.0,42.27,42.36,42.26,42.36,46268.0
2017-07-24 11:05:00,42.4,42.41,42.27,42.31,25628.0,42.4,42.41,42.27,42.31,25628.0
2017-07-24 11:10:00,42.3,42.31,42.27,42.28,24124.0,42.3,42.31,42.27,42.28,24124.0
2017-07-24 11:15:00,42.29,42.33,42.29,42.3,29746.0,42.29,42.33,42.29,42.3,29746.0
2017-07-24 11:20:00,42.31,42.32,42.2,42.3,37298.0,42.31,42.32,42.2,42.3,37298.0
2017-07-24 11:25:00,42.3,42.35,42.28,42.29,29944.0,42.3,42.35,42.28,42.29,29944.0
2017-07-24 11:30:00,42.27,42.31,42.26,42.31,24654.0,42.27,42.31,42.26,42.31,24654.0
2017-07-24 11:35:00,42.3,42.31,42.24,42.27,28310.0,42.3,42.31,42.24,42.27,28310.0
2017-07-24 11:40:00,42.26,42.32,42.24,42.32,35016.0,42.26,42.32,42.24,42.32,35016.0
2017-07-24 11:45:00,42.31,42.35,42.31,42.35,30734.0,42.31,42.35,42.31,42.35,30734.0
2017-07-24 11:50:00,42.35,42.37,42.31,42.33,83610.0,42.35,42.37,42.31,42.33,83610.0
2017-07-24 11:55:00,42.32,42.35,42.3,42.33,31408.0,42.32,42.35,42.3,42.33,31408.0
2017-07-24 12:00:00,42.33,42.45,42.31,42.37,88040.0,42.33,42.45,42.31,42.37,88040.0
2017-07-24 12:05:00,42.37,42.41,42.36,42.37,44632.0,42.37,42.41,42.36,42.37,44632.0
2017-07-24 12:10:00,42.36,42.45,42.36,42.4,85346.0,42.36,42.45,42.36,42.4,85346.0
2017-07-24 12:15:00,42.4,42.41,42.34,42.4,18282.0,42.4,42.41,42.34,42.4,18282.0
2017-07-24 12:20:00,42.41,42.42,42.35,42.38,40530.0,42.41,42.42,42.35,42.38,40530.0
2017-07-24 12:25:00,42.38,42.42,42.38,42.38,38150.0,42.38,42.42,42.38,42.38,38150.0
2017-07-24 12:30:00,42.38,42.44,42.37,42.4,22888.0,42.38,42.44,42.37,42.4,22888.0
2017-07-24 12:35:00,42.38,42.41,42.36,42.38,30714.0,42.38,42.41,42.36,42.38,30714.0
2017-07-24 12:40:00,42.37,42.4,42.31,42.31,24598.0,42.37,42.4,42.31,42.31,24598.0
2017-07-24 12:45:00,42.3,42.36,42.3,42.34,7632.0,42.3,42.36,42.3,42.34,7632.0
2017-07-24 12:50:00,42.34,42.36,42.32,42.34,21238.0,42.34,42.36,42.32,42.34,21238.0
2017-07-24 12:55:00,42.34,42.37,42.31,42.36,17808.0,42.34,42.37,42.31,42.36,17808.0
2017-07-24 13:00:00,42.34,42.36,42.27,42.27,13610.0,42.34,42.36,42.27,42.27,13610.0
2017-07-24 13:05:00,42.26,42.33,42.26,42.32,20420.0,42.26,42.33,42.26,42.32,20420.0
2017-07-24 13:10:00,42.32,42.32,42.27,42.29,10344.0,42.32,42.32,42.27,42.29,10344.0
2017-07-24 13:15:00,42.28,42.31,42.27,42.3,19316.0,42.28,42.31,42.27,42.3,19316.0
2017-07-24 13:20:00,42.31,42.31,42.28,42.31,25198.0,42.31,42.31,42.28,42.31,25198.0
2017-07-24 13:25:00,42.31,42.31,42.27,42.3,25388.0,42.31,42.31,42.27,42.3,25388.0
2017-07-24 13:30:00,42.3,42.3,42.27,42.3,15100.0,42.3,42.3,42.27,42.3,15100.0
2017-07-24 13:35:00,42.3,42.32,42.29,42.3,20240.0,42.3,42.32,42.29,42.3,20240.0
2017-07-24 13:40:00,42.29,42.33,42.29,42.33,17224.0,42.29,42.33,42.29,42.33,17224.0
2017-07-24 13:45:00,42.32,42.33,42.31,42.33,84112.0,42.32,42.33,42.31,42.33,84112.0
2017-07-24 13:50:00,42.33,42.35,42.32,42.34,62138.0,42.33,42.35,42.32,42.34,62138.0
2017-07-24 13:55:00,42.34,42.37,42.32,42.35,29912.0,42.34,42.37,42.32,42.35,29912.0
2017-07-24 14:00:00,42.35,42.46,42.33,42.46,42854.0,42.35,42.46,42.33,42.46,42854.0
2017-07-24 14:05:00,42.46,42.49,42.41,42.43,38180.0,42.46,42.49,42.41,42.43,38180.0
2017-07-24 14:10:00,42.43,42.45,42.35,42.4,81152.0,42.43,42.45,42.35,42.4,81152.0
2017-07-24 14:15:00,42.42,42.44,42.38,42.42,29480.0,42.42,42.44,42.38,42.42,29480.0
2017-07-24 14:20:00,42.42,42.45,42.4,42.43,28360.0,42.42,42.45,42.4,42.43,28360.0
2017-07-24 14:25:00,42.42,42.42,42.4,42.41,27812.0,42.42,42.42,42.4,42.41,27812.0
2017-07-24 14:30:00,42.41,42.43,42.39,42.43,36448.0,42.41,42.43,42.39,42.43,36448.0
2017-07-24 14:35:00,42.43,42.46,42.38,42.38,49808.0,42.43,42.46,42.38,42.38,49808.0
2017-07-24 14:40:00,42.38,42.44,42.38,42.41,41076.0,42.38,42.44,42.38,42.41,41076.0
2017-07-24 14:45:00,42.42,42.45,42.38,42.43,55348.0,42.42,42.45,42.38,42.43,55348.0
2017-07-24 14:50:00,42.43,42.44,42.4,42.4,26266.0,42.43,42.44,42.4,42.4,26266.0
2017-07-24 14:55:00,42.39,42.42,42.32,42.34,32406.0,42.39,42.42,42.32,42.34,32406.0
2017-07-24 15:00:00,42.35,42.37,42.32,42.37,17230.0,42.35,42.37,42.32,42.37,17230.0
2017-07-24 15:05:00,42.37,42.38,42.36,42.38,26002.0,42.37,42.38,42.36,42.38,26002.0
2017-07-24 15:10:00,42.38,42.49,42.37,42.49,143508.0,42.38,42.49,42.37,42.49,143508.0
2017-07-24 15:15:00,42.49,42.49,42.38,42.38,37214.0,42.49,42.49,42.38,42.38,37214.0
2017-07-24 15:20:00,42.39,42.41,42.38,42.38,36060.0,42.39,42.41,42.38,42.38,36060.0
2017-07-24 15:25:00,42.38,42.4,42.37,42.39,40584.0,42.38,42.4,42.37,42.39,40584.0
2017-07-24 15:30:00,42.39,42.39,42.36,42.37,55196.0,42.39,42.39,42.36,42.37,55196.0
2017-07-24 15:35:00,42.37,42.38,42.33,42.35,69496.0,42.37,42.38,42.33,42.35,69496.0
2017-07-24 15:40:00,42.34,42.35,42.33,42.34,70776.0,42.34,42.35,42.33,42.34,70776.0
2017-07-24 15:45:00,42.34,42.37,42.33,42.37,90986.0,42.34,42.37,42.33,42.37,90986.0
2017-07-24 15:50:00,42.37,42.4,42.35,42.4,80186.0,42.37,42.4,42.35,42.4,80186.0
2017-07-24 15:55:00,42.4,42.46,42.38,42.42,158772.0,42.4,42.46,42.38,42.42,158772.0
2017-07-25 09:30:00,43.62,43.97,43.01,43.22,102234.0,43.62,43.97,43.01,43.22,102234.0
2017-07-25 09:35:00,43.23,43.52,43.18,43.41,103540.0,43.23,43.52,43.18,43.41,103540.0
2017-07-25 09:40:00,43.41,43.59,43.04,43.17,189022.0,43.41,43.59,43.04,43.17,189022.0
2017-07-25 09:45:00,43.14,43.48,42.84,43.24,108678.0,43.14,43.48,42.84,43.24,108678.0
2017-07-25 09:50:00,43.13,43.16,42.51,43.13,150660.0,43.13,43.16,42.51,43.13,150660.0
2017-07-25 09:55:00,43.16,43.38,42.92,43.13,141312.0,43.16,43.38,42.92,43.13,141312.0
2017-07-25 10:00:00,43.12,43.16,42.71,42.9,50358.0,43.12,43.16,42.71,42.9,50358.0
2017-07-25 10:05:00,42.85,42.94,42.55,42.65,47178.0,42.85,42.94,42.55,42.65,47178.0
2017-07-25 10:10:00,42.63,42.76,42.4,42.45,49406.0,42.63,42.76,42.4,42.45,49406.0
2017-07-25 10:15:00,42.55,42.75,42.43,42.43,48106.0,42.55,42.75,42.43,42.43,48106.0
2017-07-25 10:20:00,42.46,42.75,42.45,42.7,28590.0,42.46,42.75,42.45,42.7,28590.0
2017-07-25 10:25:00,42.72,42.75,42.62,42.67,42618.0,42.72,42.75,42.62,42.67,42618.0
2017-07-25 10:30:00,42.66,42.69,42.48,42.69,21190.0,42.66,42.69,42.48,42.69,21190.0
2017-07-25 10:35:00,42.65,42.7,42.57,42.64,25726.0,42.65,42.7,42.57,42.64,25726.0
2017-07-25 10:40:00,42.66,42.7,42.43,42.52,50062.0,42.66,42.7,42.43,42.52,50062.0
2017-07-25 10:45:00,42.53,42.54,42.35,42.41,50860.0,42.53,42.54,42.35,42.41,50860.0
2017-07-25 10:50:00,42.42,42.48,42.38,42.43,29358.0,42.42,42.48,42.38,42.43,29358.0
2017-07-25 10:55:00,42.41,42.49,42.24,42.24,27122.0,42.41,42.49,42.24,42.24,27122.0
2017-07-25 11:00:00,42.23,42.3,42.1,42.12,23838.0,42.23,42.3,42.1,42.12,23838.0
2017-07-25 11:05:00,42.12,42.25,41.86,41.99,51060.0,42.12,42.25,41.86,41.99,51060.0
2017-07-25 11:10:00,41.92,41.92,41.36,41.47,87512.0,41.92,41.92,41.36,41.47,87512.0
2017-07-25 11:15:00,41.51,41.51,41.29,41.45,101182.0,41.51,41.51,41.29,41.45,101182.0
2017-07-25 11:20:00,41.46,41.51,41.31,41.34,60014.0,41.46,41.51,41.31,41.34,60014.0
2017-07-25 11:25:00,41.31,41.71,41.29,41.37,86328.0,41.31,41.71,41.29,41.37,86328.0
2017-07-25 11:30:00,41.37,41.4,41.07,41.18,77908.0,41.37,41.4,41.07,41.18,77908.0
2017-07-25 11:35:00,41.27,41.73,41.27,41.66,35784.0,41.27,41.73,41.27,41.66,35784.0
2017-07-25 11:40:00,41.79,41.79,41.48,41.57,30934.0,41.79,41.79,41.48,41.57,30934.0
2017-07-25 11:45:00,41.5,41.65,41.42,41.49,23386.0,41.5,41.65,41.42,41.49,23386.0
2017-07-25 11:50:00,41.5,41.72,41.5,41.71,25324.0,41.5,41.72,41.5,41.71,25324.0
2017-07-25 11:55:00,41.71,41.87,41.58,41.77,31580.0,41.71,41.87,41.58,41.77,31580.0
2017-07-25 12:00:00,41.81,41.91,41.73,41.86,47786.0,41.81,41.91,41.73,41.86,47786.0
2017-07-25 12:05:00,41.87,41.96,41.82,41.89,50066.0,41.87,41.96,41.82,41.89,50066.0
2017-07-25 12:10:00,41.9,41.9,41.57,41.66,51670.0,41.9,41.9,41.57,41.66,51670.0
2017-07-25 12:15:00,41.66,41.89,41.6,41.86,38278.0,41.66,41.89,41.6,41.86,38278.0
2017-07-25 12:20:00,41.88,41.92,41.78,41.84,14670.0,41.88,41.92,41.78,41.84,14670.0
2017-07-25 12:25:00,41.83,41.97,41.74,41.9,25610.0,41.83,41.97,41.74,41.9,25610.0
2017-07-25 12:30:00,41.85,42.01,41.8,41.81,40580.0,41.85,42.01,41.8,41.81,40580.0
2017-07-25 12:35:00,41.8,41.95,41.76,41.89,13600.0,41.8,41.95,41.76,41.89,13600.0
2017-07-25 12:40:00,41.87,41.9,41.8,41.85,15158.0,41.87,41.9,41.8,41.85,15158.0
2017-07-25 12:45:00,41.81,42.05,41.8,42.0,27376.0,41.81,42.05,41.8,42.0,27376.0
2017-07-25 12:50:00,42.02,42.24,42.0,42.23,64372.0,42.02,42.24,42.0,42.23,64372.0
2017-07-25 12:55:00,42.22,42.26,42.13,42.21,33794.0,42.22,42.26,42.13,42.21,33794.0
2017-07-25 13:00:00,42.19,42.2,42.11,42.16,33498.0,42.19,42.2,42.11,42.16,33498.0
2017-07-25 13:05:00,42.14,42.22,42.1,42.18,54242.0,42.14,42.22,42.1,42.18,54242.0
2017-07-25 13:10:00,42.17,42.33,42.16,42.16,37536.0,42.17,42.33,42.16,42.16,37536.0
2017-07-25 13:15:00,42.16,42.18,42.01,42.01,28176.0,42.16,42.18,42.01,42.01,28176.0
2017-07-25 13:20:00,42.02,42.02,41.9,41.96,43998.0,42.02,42.02,41.9,41.96,43998.0
2017-07-25 13:25:00,41.96,42.15,41.96,42.01,20610.0,41.96,42.15,41.96,42.01,20610.0
2017-07-25 13:30:00,42.01,42.01,41.9,41.97,27810.0,42.01,42.01,41.9,41.97,27810.0
2017-07-25 13:35:00,41.95,42.04,41.95,42.03,19618.0,41.95,42.04,41.95,42.03,19618.0
2017-07-25 13:40:00,42.04,42.04,41.95,41.98,20200.0,42.04,42.04,41.95,41.98,20200.0
2017-07-25 13:45:00,41.97,41.99,41.9,41.95,27996.0,41.97,41.99,41.9,41.95,27996.0
2017-07-25 13:50:00,41.95,42.12,41.92,42.08,35818.0,41.95,42.12,41.92,42.08,35818.0
2017-07-25 13:55:00,42.1,42.19,42.09,42.11,21660.0,42.1,42.19,42.09,42.11,21660.0
2017-07-25 14:00:00,42.11,42.5,42.1,42.44,50956.0,42.11,42.5,42.1,42.44,50956.0
2017-07-25 14:05:00,42.44,42.44,42.13,42.3,46350.0,42.44,42.44,42.13,42.3,46350.0
2017-07-25 14:10:00,42.27,42.4,42.24,42.37,24874.0,42.27,42.4,42.24,42.37,24874.0
2017-07-25 14:15:00,42.37,42.45,42.34,42.38,17040.0,42.37,42.45,42.34,42.38,17040.0
2017-07-25 14:20:00,42.38,42.41,42.07,42.16,36084.0,42.38,42.41,42.07,42.16,36084.0
2017-07-25 14:25:00,42.15,42.24,42.14,42.2,14396.0,42.15,42.24,42.14,42.2,14396.0
2017-07-25 14:30:00,42.21,42.21,41.96,42.03,25922.0,42.21,42.21,41.96,42.03,25922.0
2017-07-25 14:35:00,42.03,42.05,41.93,41.99,13546.0,42.03,42.05,41.93,41.99,13546.0
2017-07-25 14:40:00,41.99,42.1,41.99,42.02,16822.0,41.99,42.1,41.99,42.02,16822.0
2017-07-25 14:45:00,42.02,42.07,41.96,42.02,20736.0,42.02,42.07,41.96,42.02,20736.0
2017-07-25 14:50:00,42.0,42.16,41.97,42.04,22606.0,42.0,42.16,41.97,42.04,22606.0
2017-07-25 14:55:00,42.05,42.05,41.95,42.03,12356.0,42.05,42.05,41.95,42.03,12356.0
2017-07-25 15:00:00,42.03,42.04,41.59,41.6,96916.0,42.03,42.04,41.59,41.6,96916.0
2017-07-25 15:05:00,41.61,41.68,41.45,41.52,159024.0,41.61,41.68,41.45,41.52,159024.0
2017-07-25 15:10:00,41.55,41.68,41.46,41.46,50100.0,41.55,41.68,41.46,41.46,50100.0
2017-07-25 15:15:00,41.46,41.48,41.35,41.44,69168.0,41.46,41.48,41.35,41.44,69168.0
2017-07-25 15:20:00,41.46,41.55,41.4,41.47,63416.0,41.46,41.55,41.4,41.47,63416.0
2017-07-25 15:25:00,41.47,41.47,41.28,41.38,105238.0,41.47,41.47,41.28,41.38,105238.0
2017-07-25 15:30:00,41.38,41.55,41.35,41.48,143656.0,41.38,41.55,41.35,41.48,143656.0
2017-07-25 15:35:00,41.49,41.58,41.46,41.49,73516.0,41.49,41.58,41.46,41.49,73516.0
2017-07-25 15:40:00,41.49,41.55,41.48,41.49,116176.0,41.49,41.55,41.48,41.49,116176.0
2017-07-25 15:45:00,41.49,41.49,41.44,41.47,87006.0,41.49,41.49,41.44,41.47,87006.0
2017-07-25 15:50:00,41.46,41.56,41.46,41.54,122132.0,41.46,41.56,41.46,41.54,122132.0
2017-07-25 15:55:00,41.54,41.55,41.41,41.44,227722.0,41.54,41.55,41.41,41.44,227722.0
2017-07-26 09:30:00,41.44,41.59,41.31,41.46,118088.0,41.44,41.59,41.31,41.46,118088.0
2017-07-26 09:35:00,41.41,41.59,41.39,41.47,56452.0,41.41,41.59,41.39,41.47,56452.0
2017-07-26 09:40:00,41.46,41.63,41.44,41.62,102288.0,41.46,41.63,41.44,41.62,102288.0
2017-07-26 09:45:00,41.62,41.79,41.59,41.71,41372.0,41.62,41.79,41.59,41.71,41372.0
2017-07-26 09:50:00,41.7,41.72,41.56,41.59,40452.0,41.7,41.72,41.56,41.59,40452.0
2017-07-26 09:55:00,41.57,41.72,41.55,41.7,54248.0,41.57,41.72,41.55,41.7,54248.0
2017-07-26 10:00:00,41.7,41.78,41.62,41.72,52952.0,41.7,41.78,41.62,41.72,52952.0
2017-07-26 10:05:00,41.69,41.77,41.61,41.65,63576.0,41.69,41.77,41.61,41.65,63576.0
2017-07-26 10:10:00,41.66,41.9,41.64,41.7,45220.0,41.66,41.9,41.64,41.7,45220.0
2017-07-26 10:15:00,41.69,41.95,41.67,41.85,44698.0,41.69,41.95,41.67,41.85,44698.0
2017-07-26 10:20:00,41.84,42.02,41.74,41.92,95208.0,41.84,42.02,41.74,41.92,95208.0
2017-07-26 10:25:00,41.91,42.07,41.82,42.03,65134.0,41.91,42.07,41.82,42.03,65134.0
2017-07-26 10:30:00,42.04,42.05,41.95,42.02,48270.0,42.04,42.05,41.95,42.02,48270.0
2017-07-26 10:35:00,42.02,42.07,41.92,41.92,54928.0,42.02,42.07,41.92,41.92,54928.0
2017-07-26 10:40:00,41.92,42.01,41.9,41.99,20042.0,41.92,42.01,41.9,41.99,20042.0
2017-07-26 10:45:00,42.0,42.01,41.94,41.96,90536.0,42.0,42.01,41.94,41.96,90536.0
2017-07-26 10:50:00,41.99,42.05,41.92,41.92,14722.0,41.99,42.05,41.92,41.92,14722.0
2017-07-26 10:55:00,41.96,42.1,41.95,42.02,21256.0,41.96,42.1,41.95,42.02,21256.0
2017-07-26 11:00:00,42.01,42.06,41.98,41.99,106790.0,42.01,42.06,41.98,41.99,106790.0
2017-07-26 11:05:00,42.0,42.14,41.99,42.09,33274.0,42.0,42.14,41.99,42.09,33274.0
2017-07-26 11:10:00,42.1,42.12,42.02,42.08,18412.0,42.1,42.12,42.02,42.08,18412.0
2017-07-26 11:15:00,42.09,42.1,42.02,42.06,33660.0,42.09,42.1,42.02,42.06,33660.0
2017-07-26 11:20:00,42.05,42.11,41.99,42.02,52846.0,42.05,42.11,41.99,42.02,52846.0
2017-07-26 11:25:00,42.03,42.1,42.03,42.06,36328.0,42.03,42.1,42.03,42.06,36328.0
2017-07-26 11:30:00,42.09,42.11,42.04,42.1,32500.0,42.09,42.11,42.04,42.1,32500.0
2017-07-26 11:35:00,42.1,42.25,42.09,42.24,74350.0,42.1,42.25,42.09,42.24,74350.0
2017-07-26 11:40:00,42.23,42.24,42.16,42.19,39542.0,42.23,42.24,42.16,42.19,39542.0
2017-07-26 11:45:00,42.19,42.2,42.1,42.14,30840.0,42.19,42.2,42.1,42.14,30840.0
2017-07-26 11:50:00,42.14,42.14,42.04,42.11,64296.0,42.14,42.14,42.04,42.11,64296.0
2017-07-26 11:55:00,42.1,42.19,42.07,42.17,45506.0,42.1,42.19,42.07,42.17,45506.0
2017-07-26 12:00:00,42.17,42.19,42.13,42.13,34498.0,42.17,42.19,42.13,42.13,34498.0
2017-07-26 12:05:00,42.13,42.17,42.1,42.13,49458.0,42.13,42.17,42.1,42.13,49458.0
2017-07-26 12:10:00,42.12,42.15,42.1,42.1,50048.0,42.12,42.15,42.1,42.1,50048.0
2017-07-26 12:15:00,42.1,42.13,42.09,42.12,29780.0,42.1,42.13,42.09,42.12,29780.0
2017-07-26 12:20:00,42.1,42.13,42.07,42.08,24244.0,42.1,42.13,42.07,42.08,24244.0
2017-07-26 12:25:00,42.08,42.08,42.01,42.04,28710.0,42.08,42.08,42.01,42.04,28710.0
2017-07-26 12:30:00,42.06,42.06,42.01,42.04,15838.0,42.06,42.06,42.01,42.04,15838.0
2017-07-26 12:35:00,42.04,42.07,42.01,42.05,47488.0,42.04,42.07,42.01,42.05,47488.0
2017-07-26 12:40:00,42.02,42.05,41.98,41.98,18716.0,42.02,42.05,41.98,41.98,18716.0
2017-07-26 12:45:00,41.96,42.02,41.93,42.02,19858.0,41.96,42.02,41.93,42.02,19858.0
2017-07-26 12:50:00,42.01,42.06,41.96,42.04,57332.0,42.01,42.06,41.96,42.04,57332.0
2017-07-26 12:55:00,42.05,42.08,42.04,42.04,39316.0,42.05,42.08,42.04,42.04,39316.0
2017-07-26 13:00:00,42.04,42.1,42.04,42.09,26742.0,42.04,42.1,42.04,42.09,26742.0
2017-07-26 13:05:00,42.09,42.1,42.04,42.07,24456.0,42.09,42.1,42.04,42.07,24456.0
2017-07-26 13:10:00,42.07,42.07,42.02,42.02,12036.0,42.07,42.07,42.02,42.02,12036.0
2017-07-26 13:15:00,42.03,42.06,42.02,42.06,30826.0,42.03,42.06,42.02,42.06,30826.0
2017-07-26 13:20:00,42.05,42.06,42.02,42.05,32034.0,42.05,42.06,42.02,42.05,32034.0
2017-07-26 13:25:00,42.06,42.06,42.04,42.04,13800.0,42.06,42.06,42.04,42.04,13800.0
2017-07-26 13:30:00,42.06,42.08,42.01,42.01,37684.0,42.06,42.08,42.01,42.01,37684.0
2017-07-26 13:35:00,42.03,42.07,42.02,42.07,10260.0,42.03,42.07,42.02,42.07,10260.0
2017-07-26 13:40:00,42.06,42.1,42.03,42.09,22796.0,42.06,42.1,42.03,42.09,22796.0
2017-07-26 13:45:00,42.09,42.1,42.06,42.06,48864.0,42.09,42.1,42.06,42.06,48864.0
2017-07-26 13:50:00,42.08,42.12,42.07,42.08,25158.0,42.08,42.12,42.07,42.08,25158.0
2017-07-26 13:55:00,42.09,42.09,42.03,42.03,10678.0,42.09,42.09,42.03,42.03,10678.0
2017-07-26 14:00:00,42.02,42.07,42.01,42.01,19440.0,42.02,42.07,42.01,42.01,19440.0
2017-07-26 14:05:00,42.02,42.06,42.0,42.05,18470.0,42.02,42.06,42.0,42.05,18470.0
2017-07-26 14:10:00,42.06,42.07,42.02,42.04,25540.0,42.06,42.07,42.02,42.04,25540.0
2017-07-26 14:15:00,42.04,42.05,42.01,42.02,16912.0,42.04,42.05,42.01,42.02,16912.0
2017-07-26 14:20:00,42.02,42.03,41.98,41.99,31972.0,42.02,42.03,41.98,41.99,31972.0
2017-07-26 14:25:00,41.99,42.02,41.97,42.01,19794.0,41.99,42.02,41.97,42.01,19794.0
2017-07-26 14:30:00,42.01,42.02,41.99,42.0,23704.0,42.01,42.02,41.99,42.0,23704.0
2017-07-26 14:35:00,42.0,42.02,41.96,41.98,43710.0,42.0,42.02,41.96,41.98,43710.0
2017-07-26 14:40:00,41.97,42.04,41.94,42.02,15052.0,41.97,42.04,41.94,42.02,15052.0
2017-07-26 14:45:00,42.02,42.03,41.99,41.99,25354.0,42.02,42.03,41.99,41.99,25354.0
2017-07-26 14:50:00,41.99,42.02,41.97,42.02,20272.0,41.99,42.02,41.97,42.02,20272.0
2017-07-26 14:55:00,42.02,42.04,41.99,41.99,23726.0,42.02,42.04,41.99,41.99,23726.0
2017-07-26 15:00:00,41.99,42.01,41.94,41.99,26382.0,41.99,42.01,41.94,41.99,26382.0
2017-07-26 15:05:00,42.0,42.01,41.97,41.97,22194.0,42.0,42.01,41.97,41.97,22194.0
2017-07-26 15:10:00,41.98,42.02,41.95,42.01,37832.0,41.98,42.02,41.95,42.01,37832.0
2017-07-26 15:15:00,41.99,42.02,41.97,41.99,36662.0,41.99,42.02,41.97,41.99,36662.0
2017-07-26 15:20:00,41.99,42.01,41.94,41.98,27790.0,41.99,42.01,41.94,41.98,27790.0
2017-07-26 15:25:00,41.98,41.99,41.91,41.93,38392.0,41.98,41.99,41.91,41.93,38392.0
2017-07-26 15:30:00,41.92,41.95,41.88,41.94,28472.0,41.92,41.95,41.88,41.94,28472.0
2017-07-26 15:35:00,41.94,41.94,41.87,41.88,44836.0,41.94,41.94,41.87,41.88,44836.0
2017-07-26 15:40:00,41.89,41.89,41.85,41.85,77562.0,41.89,41.89,41.85,41.85,77562.0
2017-07-26 15:45:00,41.85,41.85,41.79,41.8,69020.0,41.85,41.85,41.79,41.8,69020.0
2017-07-26 15:50:00,41.8,41.82,41.74,41.75,117660.0,41.8,41.82,41.74,41.75,117660.0
2017-07-26 15:55:00,41.75,41.77,41.69,41.7,312686.0,41.75,41.77,41.69,41.7,312686.0
2017-07-27 09:30:00,41.54,41.55,41.33,41.35,44198.0,41.54,41.55,41.33,41.35,44198.0
2017-07-27 09:35:00,41.35,41.43,41.26,41.27,20564.0,41.35,41.43,41.26,41.27,20564.0
2017-07-27 09:40:00,41.28,41.33,41.22,41.22,18090.0,41.28,41.33,41.22,41.22,18090.0
2017-07-27 09:45:00,41.2,41.24,41.12,41.19,37604.0,41.2,41.24,41.12,41.19,37604.0
2017-07-27 09:50:00,41.2,41.3,41.2,41.26,29084.0,41.2,41.3,41.2,41.26,29084.0
2017-07-27 09:55:00,41.26,41.27,41.17,41.2,31408.0,41.26,41.27,41.17,41.2,31408.0
2017-07-27 10:00:00,41.18,41.3,41.18,41.27,20200.0,41.18,41.3,41.18,41.27,20200.0
2017-07-27 10:05:00,41.29,41.38,41.29,41.38,15730.0,41.29,41.38,41.29,41.38,15730.0
2017-07-27 10:10:00,41.39,41.41,41.31,41.4,24172.0,41.39,41.41,41.31,41.4,24172.0
2017-07-27 10:15:00,41.41,41.44,41.31,41.33,39412.0,41.41,41.44,41.31,41.33,39412.0
2017-07-27 10:20:00,41.32,41.36,41.27,41.27,29808.0,41.32,41.36,41.27,41.27,29808.0
2017-07-27 10:25:00,41.26,41.31,41.21,41.29,17436.0,41.26,41.31,41.21,41.29,17436.0
2017-07-27 10:30:00,41.28,41.3,41.22,41.3,11628.0,41.28,41.3,41.22,41.3,11628.0
2017-07-27 10:35:00,41.3,41.39,41.3,41.39,25046.0,41.3,41.39,41.3,41.39,25046.0
2017-07-27 10:40:00,41.41,41.49,41.4,41.44,27044.0,41.41,41.49,41.4,41.44,27044.0
2017-07-27 10:45:00,41.44,41.49,41.42,41.48,15168.0,41.44,41.49,41.42,41.48,15168.0
2017-07-27 10:50:00,41.47,41.48,41.43,41.48,7658.0,41.47,41.48,41.43,41.48,7658.0
2017-07-27 10:55:00,41.48,41.48,41.4,41.45,18352.0,41.48,41.48,41.4,41.45,18352.0
2017-07-27 11:00:00,41.46,41.48,41.37,41.37,12840.0,41.46,41.48,41.37,41.37,12840.0
2017-07-27 11:05:00,41.35,41.38,41.32,41.37,9068.0,41.35,41.38,41.32,41.37,9068.0
2017-07-27 11:10:00,41.36,41.36,41.3,41.31,5636.0,41.36,41.36,41.3,41.31,5636.0
2017-07-27 11:15:00,41.33,41.33,41.27,41.31,12586.0,41.33,41.33,41.27,41.31,12586.0
2017-07-27 11:20:00,41.3,41.34,41.28,41.29,13354.0,41.3,41.34,41.28,41.29,13354.0
2017-07-27 11:25:00,41.27,41.27,41.21,41.23,8344.0,41.27,41.27,41.21,41.23,8344.0
2017-07-27 11:30:00,41.23,41.26,41.23,41.25,10418.0,41.23,41.26,41.23,41.25,10418.0
2017-07-27 11:35:00,41.24,41.27,41.23,41.27,9066.0,41.24,41.27,41.23,41.27,9066.0
2017-07-27 11:40:00,41.26,41.27,41.21,41.22,18402.0,41.26,41.27,41.21,41.22,18402.0
2017-07-27 11:45:00,41.2,41.23,41.2,41.21,5798.0,41.2,41.23,41.2,41.21,5798.0
2017-07-27 11:50:00,41.22,41.23,41.2,41.2,7636.0,41.22,41.23,41.2,41.2,7636.0
2017-07-27 11:55:00,41.21,41.22,41.17,41.17,18286.0,41.21,41.22,41.17,41.17,18286.0
2017-07-27 12:00:00,41.17,41.18,41.15,41.15,12752.0,41.17,41.18,41.15,41.15,12752.0
2017-07-27 12:05:00,41.16,41.2,41.13,41.13,9390.0,41.16,41.2,41.13,41.13,9390.0
2017-07-27 12:10:00,41.13,41.14,41.1,41.12,12964.0,41.13,41.14,41.1,41.12,12964.0
2017-07-27 12:15:00,41.11,41.11,41.04,41.05,24528.0,41.11,41.11,41.04,41.05,24528.0
2017-07-27 12:20:00,41.05,41.08,41.04,41.06,14522.0,41.05,41.08,41.04,41.06,14522.0
2017-07-27 12:25:00,41.07,41.1,41.01,41.09,12200.0,41.07,41.1,41.01,41.09,12200.0
2017-07-27 12:30:00,41.1,41.13,41.05,41.06,18130.0,41.1,41.13,41.05,41.06,18130.0
2017-07-27 12:35:00,41.06,41.06,40.97,41.01,9822.0,41.06,41.06,40.97,41.01,9822.0
2017-07-27 12:40:00,41.02,41.02,40.91,40.91,13892.0,41.02,41.02,40.91,40.91,13892.0
2017-07-27 12:45:00,40.92,40.95,40.91,40.92,12128.0,40.92,40.95,40.91,40.92,12128.0
2017-07-27 12:50:00,40.91,40.91,40.85,40.87,37094.0,40.91,40.91,40.85,40.87,37094.0
2017-07-27 12:55:00,40.85,40.88,40.71,40.74,20324.0,40.85,40.88,40.71,40.74,20324.0
2017-07-27 13:00:00,40.74,40.75,40.68,40.68,31032.0,40.74,40.75,40.68,40.68,31032.0
2017-07-27 13:05:00,40.69,40.7,40.63,40.63,16470.0,40.69,40.7,40.63,40.63,16470.0
2017-07-27 13:10:00,40.63,40.66,40.6,40.62,17096.0,40.63,40.66,40.6,40.62,17096.0
2017-07-27 13:15:00,40.6,40.61,40.54,40.56,32100.0,40.6,40.61,40.54,40.56,32100.0
2017-07-27 13:20:00,40.56,40.58,40.53,40.55,33082.0,40.56,40.58,40.53,40.55,33082.0
2017-07-27 13:25:00,40.55,40.56,40.45,40.49,18220.0,40.55,40.56,40.45,40.49,18220.0
2017-07-27 13:30:00,40.47,40.48,40.41,40.43,26926.0,40.47,40.48,40.41,40.43,26926.0
2017-07-27 13:35:00,40.42,40.43,40.37,40.38,18226.0,40.42,40.43,40.37,40.38,18226.0
2017-07-27 13:40:00,40.38,40.42,40.32,40.4,105518.0,40.38,40.42,40.32,40.4,105518.0
2017-07-27 13:45:00,40.4,40.54,40.4,40.51,30706.0,40.4,40.54,40.4,40.51,30706.0
2017-07-27 13:50:00,40.5,40.52,40.42,40.47,56084.0,40.5,40.52,40.42,40.47,56084.0
2017-07-27 13:55:00,40.48,40.52,40.46,40.47,20072.0,40.48,40.52,40.46,40.47,20072.0
2017-07-27 14:00:00,40.47,40.6,40.46,40.57,55486.0,40.47,40.6,40.46,40.57,55486.0
2017-07-27 14:05:00,40.59,40.63,40.59,40.6,32160.0,40.59,40.63,40.59,40.6,32160.0
2017-07-27 14:10:00,40.63,40.68,40.58,40.66,29338.0,40.63,40.68,40.58,40.66,29338.0
2017-07-27 14:15:00,40.67,40.7,40.64,40.7,36556.0,40.67,40.7,40.64,40.7,36556.0
2017-07-27 14:20:00,40.71,40.75,40.67,40.69,39474.0,40.71,40.75,40.67,40.69,39474.0
2017-07-27 14:25:00,40.67,40.68,40.62,40.68,16922.0,40.67,40.68,40.62,40.68,16922.0
2017-07-27 14:30:00,40.69,40.69,40.57,40.58,15176.0,40.69,40.69,40.57,40.58,15176.0
2017-07-27 14:35:00,40.58,40.6,40.53,40.54,19608.0,40.58,40.6,40.53,40.54,19608.0
2017-07-27 14:40:00,40.52,40.53,40.42,40.43,17332.0,40.52,40.53,40.42,40.43,17332.0
2017-07-27 14:45:00,40.43,40.45,40.41,40.42,23616.0,40.43,40.45,40.41,40.42,23616.0
2017-07-27 14:50:00,40.43,40.45,40.41,40.42,15342.0,40.43,40.45,40.41,40.42,15342.0
2017-07-27 14:55:00,40.42,40.43,40.35,40.38,97460.0,40.42,40.43,40.35,40.38,97460.0
2017-07-27 15:00:00,40.41,40.51,40.41,40.47,23078.0,40.41,40.51,40.41,40.47,23078.0
2017-07-27 15:05:00,40.47,40.49,40.42,40.47,29998.0,40.47,40.49,40.42,40.47,29998.0
2017-07-27 15:10:00,40.47,40.47,40.42,40.46,29158.0,40.47,40.47,40.42,40.46,29158.0
2017-07-27 15:15:00,40.47,40.49,40.44,40.45,29556.0,40.47,40.49,40.44,40.45,29556.0
2017-07-27 15:20:00,40.45,40.51,40.44,40.49,32946.0,40.45,40.51,40.44,40.49,32946.0
2017-07-27 15:25:00,40.5,40.54,40.46,40.49,95112.0,40.5,40.54,40.46,40.49,95112.0
2017-07-27 15:30:00,40.49,40.57,40.46,40.56,28936.0,40.49,40.57,40.46,40.56,28936.0
2017-07-27 15:35:00,40.57,40.62,40.56,40.6,26416.0,40.57,40.62,40.56,40.6,26416.0
2017-07-27 15:40:00,40.59,40.6,40.52,40.54,38676.0,40.59,40.6,40.52,40.54,38676.0
2017-07-27 15:45:00,40.53,40.58,40.52,40.58,60278.0,40.53,40.58,40.52,40.58,60278.0
2017-07-27 15:50:00,40.58,40.61,40.54,40.54,88782.0,40.58,40.61,40.54,40.54,88782.0
2017-07-27 15:55:00,40.54,40.6,40.5,40.59,157830.0,40.54,40.6,40.5,40.59,157830.0
2017-07-28 09:30:00,41.0,41.14,40.65,41.12,88260.0,41.0,41.14,40.65,41.12,88260.0
2017-07-28 09:35:00,41.0,41.03,40.93,41.0,2840.0,41.0,41.03,40.93,41.0,2840.0
2017-07-28 09:40:00,41.0,41.04,40.96,41.0,22534.0,41.0,41.04,40.96,41.0,22534.0
2017-07-28 09:45:00,40.99,41.26,40.99,41.09,70656.0,40.99,41.26,40.99,41.09,70656.0
2017-07-28 09:50:00,41.09,41.09,41.0,41.04,30616.0,41.09,41.09,41.0,41.04,30616.0
2017-07-28 09:55:00,41.05,41.24,41.05,41.23,13714.0,41.05,41.24,41.05,41.23,13714.0
2017-07-28 10:00:00,41.2,41.2,41.1,41.17,41762.0,41.2,41.2,41.1,41.17,41762.0
2017-07-28 10:05:00,41.16,41.17,41.06,41.08,20472.0,41.16,41.17,41.06,41.08,20472.0
2017-07-28 10:10:00,41.1,41.31,41.07,41.31,25026.0,41.1,41.31,41.07,41.31,25026.0
2017-07-28 10:15:00,41.3,41.31,41.13,41.22,19158.0,41.3,41.31,41.13,41.22,19158.0
2017-07-28 10:20:00,41.21,41.29,41.12,41.12,43600.0,41.21,41.29,41.12,41.12,43600.0
2017-07-28 10:25:00,41.12,41.17,41.1,41.13,16972.0,41.12,41.17,41.1,41.13,16972.0
2017-07-28 10:30:00,41.12,41.16,41.09,41.12,24426.0,41.12,41.16,41.09,41.12,24426.0
2017-07-28 10:35:00,41.12,41.15,41.1,41.13,9610.0,41.12,41.15,41.1,41.13,9610.0
2017-07-28 10:40:00,41.14,41.16,41.13,41.13,10758.0,41.14,41.16,41.13,41.13,10758.0
2017-07-28 10:45:00,41.15,41.17,41.13,41.15,11872.0,41.15,41.17,41.13,41.15,11872.0
2017-07-28 10:50:00,41.16,41.16,41.04,41.09,15000.0,41.16,41.16,41.04,41.09,15000.0
2017-07-28 10:55:00,41.09,41.23,41.09,41.22,39108.0,41.09,41.23,41.09,41.22,39108.0
2017-07-28 11:00:00,41.23,41.31,41.23,41.27,24474.0,41.23,41.31,41.23,41.27,24474.0
2017-07-28 11:05:00,41.29,41.4,41.26,41.4,34684.0,41.29,41.4,41.26,41.4,34684.0
2017-07-28 11:10:00,41.4,41.42,41.36,41.39,26000.0,41.4,41.42,41.36,41.39,26000.0
2017-07-28 11:15:00,41.39,41.42,41.34,41.34,19156.0,41.39,41.42,41.34,41.34,19156.0
2017-07-28 11:20:00,41.34,41.34,41.27,41.31,17810.0,41.34,41.34,41.27,41.31,17810.0
2017-07-28 11:25:00,41.3,41.33,41.26,41.3,13916.0,41.3,41.33,41.26,41.3,13916.0
2017-07-28 11:30:00,41.31,41.36,41.3,41.35,20732.0,41.31,41.36,41.3,41.35,20732.0
2017-07-28 11:35:00,41.35,41.44,41.35,41.42,32092.0,41.35,41.44,41.35,41.42,32092.0
2017-07-28 11:40:00,41.43,41.47,41.4,41.47,20216.0,41.43,41.47,41.4,41.47,20216.0
2017-07-28 11:45:00,41.46,41.57,41.46,41.56,39124.0,41.46,41.57,41.46,41.56,39124.0
2017-07-28 11:50:00,41.57,41.57,41.49,41.49,34010.0,41.57,41.57,41.49,41.49,34010.0
2017-07-28 11:55:00,41.49,41.62,41.46,41.6,64674.0,41.49,41.62,41.46,41.6,64674.0
2017-07-28 12:00:00,41.58,41.61,41.55,41.59,21208.0,41.58,41.61,41.55,41.59,21208.0
2017-07-28 12:05:00,41.6,41.6,41.54,41.55,26974.0,41.6,41.6,41.54,41.55,26974.0
2017-07-28 12:10:00,41.56,41.58,41.51,41.54,38452.0,41.56,41.58,41.51,41.54,38452.0
2017-07-28 12:15:00,41.55,41.55,41.51,41.54,21338.0,41.55,41.55,41.51,41.54,21338.0
2017-07-28 12:20:00,41.55,41.55,41.51,41.52,12196.0,41.55,41.55,41.51,41.52,12196.0
2017-07-28 12:25:00,41.52,41.53,41.49,41.51,21128.0,41.52,41.53,41.49,41.51,21128.0
2017-07-28 12:30:00,41.52,41.56,41.52,41.52,18754.0,41.52,41.56,41.52,41.52,18754.0
2017-07-28 12:35:00,41.52,41.54,41.49,41.52,16108.0,41.52,41.54,41.49,41.52,16108.0
2017-07-28 12:40:00,41.52,41.52,41.49,41.49,16070.0,41.52,41.52,41.49,41.49,16070.0
2017-07-28 12:45:00,41.49,41.5,41.45,41.47,19822.0,41.49,41.5,41.45,41.47,19822.0
2017-07-28 12:50:00,41.47,41.52,41.47,41.5,24840.0,41.47,41.52,41.47,41.5,24840.0
2017-07-28 12:55:00,41.51,41.54,41.49,41.49,23000.0,41.51,41.54,41.49,41.49,23000.0
2017-07-28 13:00:00,41.5,41.51,41.45,41.48,11588.0,41.5,41.51,41.45,41.48,11588.0
2017-07-28 13:05:00,41.47,41.47,41.45,41.47,13332.0,41.47,41.47,41.45,41.47,13332.0
2017-07-28 13:10:00,41.47,41.51,41.47,41.49,10400.0,41.47,41.51,41.47,41.49,10400.0
2017-07-28 13:15:00,41.49,41.51,41.49,41.49,6200.0,41.49,41.51,41.49,41.49,6200.0
2017-07-28 13:20:00,41.49,41.49,41.46,41.48,7600.0,41.49,41.49,41.46,41.48,7600.0
2017-07-28 13:25:00,41.47,41.5,41.46,41.49,11000.0,41.47,41.5,41.46,41.49,11000.0
2017-07-28 13:30:00,41.49,41.5,41.45,41.45,7386.0,41.49,41.5,41.45,41.45,7386.0
2017-07-28 13:35:00,41.45,41.45,41.41,41.43,13764.0,41.45,41.45,41.41,41.43,13764.0
2017-07-28 13:40:00,41.44,41.44,41.41,41.43,6400.0,41.44,41.44,41.41,41.43,6400.0
2017-07-28 13:45:00,41.44,41.48,41.44,41.47,11956.0,41.44,41.48,41.44,41.47,11956.0
2017-07-28 13:50:00,41.46,41.48,41.46,41.46,7582.0,41.46,41.48,41.46,41.46,7582.0
2017-07-28 13:55:00,41.47,41.47,41.41,41.41,13356.0,41.47,41.47,41.41,41.41,13356.0
2017-07-28 14:00:00,41.42,41.43,41.39,41.4,13708.0,41.42,41.43,41.39,41.4,13708.0
2017-07-28 14:05:00,41.4,41.41,41.38,41.4,17528.0,41.4,41.41,41.38,41.4,17528.0
2017-07-28 14:10:00,41.38,41.41,41.35,41.35,26094.0,41.38,41.41,41.35,41.35,26094.0
2017-07-28 14:15:00,41.35,41.38,41.34,41.38,13300.0,41.35,41.38,41.34,41.38,13300.0
2017-07-28 14:20:00,41.38,41.4,41.36,41.38,9838.0,41.38,41.4,41.36,41.38,9838.0
2017-07-28 14:25:00,41.4,41.41,41.35,41.36,13714.0,41.4,41.41,41.35,41.36,13714.0
2017-07-28 14:30:00,41.37,41.4,41.37,41.38,12482.0,41.37,41.4,41.37,41.38,12482.0
2017-07-28 14:35:00,41.39,41.4,41.37,41.37,11520.0,41.39,41.4,41.37,41.37,11520.0
2017-07-28 14:40:00,41.37,41.38,41.34,41.34,13236.0,41.37,41.38,41.34,41.34,13236.0
2017-07-28 14:45:00,41.34,41.36,41.33,41.36,10822.0,41.34,41.36,41.33,41.36,10822.0
2017-07-28 14:50:00,41.35,41.44,41.35,41.42,22576.0,41.35,41.44,41.35,41.42,22576.0
2017-07-28 14:55:00,41.44,41.44,41.37,41.37,10510.0,41.44,41.44,41.37,41.37,10510.0
2017-07-28 15:00:00,41.38,41.43,41.38,41.38,13192.0,41.38,41.43,41.38,41.38,13192.0
2017-07-28 15:05:00,41.38,41.4,41.37,41.4,14808.0,41.38,41.4,41.37,41.4,14808.0
2017-07-28 15:10:00,41.39,41.4,41.37,41.38,19500.0,41.39,41.4,41.37,41.38,19500.0
2017-07-28 15:15:00,41.37,41.37,41.33,41.35,25548.0,41.37,41.37,41.33,41.35,25548.0
2017-07-28 15:20:00,41.35,41.41,41.34,41.4,18748.0,41.35,41.41,41.34,41.4,18748.0
2017-07-28 15:25:00,41.42,41.42,41.38,41.38,21540.0,41.42,41.42,41.38,41.38,21540.0
2017-07-28 15:30:00,41.37,41.43,41.37,41.41,19386.0,41.37,41.43,41.37,41.41,19386.0
2017-07-28 15:35:00,41.42,41.43,41.4,41.41,20132.0,41.42,41.43,41.4,41.41,20132.0
2017-07-28 15:40:00,41.41,41.46,41.41,41.43,32244.0,41.41,41.46,41.41,41.43,32244.0
2017-07-28 15:45:00,41.43,41.43,41.39,41.4,44594.0,41.43,41.43,41.39,41.4,44594.0
2017-07-28 15:50:00,41.41,41.41,41.35,41.37,52078.0,41.41,41.41,41.35,41.37,52078.0
2017-07-28 15:55:00,41.37,41.39,41.32,41.35,130476.0,41.37,41.39,41.32,41.35,130476.0
2017-07-31 09:30:00,41.34,41.35,40.69,40.69,142270.0,41.34,41.35,40.69,40.69,142270.0
2017-07-31 09:35:00,40.77,40.87,40.48,40.51,82532.0,40.77,40.87,40.48,40.51,82532.0
2017-07-31 09:40:00,40.51,40.63,40.41,40.6,57352.0,40.51,40.63,40.41,40.6,57352.0
2017-07-31 09:45:00,40.57,40.6,40.44,40.49,30264.0,40.57,40.6,40.44,40.49,30264.0
2017-07-31 09:50:00,40.48,40.55,40.47,40.49,18478.0,40.48,40.55,40.47,40.49,18478.0
2017-07-31 09:55:00,40.48,40.48,40.41,40.44,18896.0,40.48,40.48,40.41,40.44,18896.0
2017-07-31 10:00:00,40.42,40.47,40.32,40.39,35148.0,40.42,40.47,40.32,40.39,35148.0
2017-07-31 10:05:00,40.35,40.44,40.34,40.4,36294.0,40.35,40.44,40.34,40.4,36294.0
2017-07-31 10:10:00,40.42,40.52,40.41,40.49,22746.0,40.42,40.52,40.41,40.49,22746.0
2017-07-31 10:15:00,40.5,40.51,40.41,40.41,19040.0,40.5,40.51,40.41,40.41,19040.0
2017-07-31 10:20:00,40.42,40.45,40.38,40.43,18552.0,40.42,40.45,40.38,40.43,18552.0
2017-07-31 10:25:00,40.45,40.46,40.27,40.3,29768.0,40.45,40.46,40.27,40.3,29768.0
2017-07-31 10:30:00,40.31,40.31,40.09,40.1,48104.0,40.31,40.31,40.09,40.1,48104.0
2017-07-31 10:35:00,40.12,40.2,40.1,40.1,52444.0,40.12,40.2,40.1,40.1,52444.0
2017-07-31 10:40:00,40.1,40.16,40.02,40.07,59948.0,40.1,40.16,40.02,40.07,59948.0
2017-07-31 10:45:00,40.07,40.07,39.96,39.97,35288.0,40.07,40.07,39.96,39.97,35288.0
2017-07-31 10:50:00,39.98,40.02,39.93,39.96,108428.0,39.98,40.02,39.93,39.96,108428.0
2017-07-31 10:55:00,39.96,39.96,39.83,39.83,54228.0,39.96,39.96,39.83,39.83,54228.0
2017-07-31 11:00:00,39.84,39.87,39.73,39.73,75258.0,39.84,39.87,39.73,39.73,75258.0
2017-07-31 11:05:00,39.73,39.74,39.58,39.62,119214.0,39.73,39.74,39.58,39.62,119214.0
2017-07-31 11:10:00,39.63,39.68,39.53,39.55,128870.0,39.63,39.68,39.53,39.55,128870.0
2017-07-31 11:15:00,39.55,39.77,39.55,39.71,70968.0,39.55,39.77,39.55,39.71,70968.0
2017-07-31 11:20:00,39.69,39.76,39.67,39.7,47772.0,39.69,39.76,39.67,39.7,47772.0
2017-07-31 11:25:00,39.69,39.82,39.69,39.8,39088.0,39.69,39.82,39.69,39.8,39088.0
2017-07-31 11:30:00,39.81,39.84,39.72,39.72,51262.0,39.81,39.84,39.72,39.72,51262.0
2017-07-31 11:35:00,39.72,39.79,39.68,39.78,75486.0,39.72,39.79,39.68,39.78,75486.0
2017-07-31 11:40:00,39.78,39.8,39.73,39.75,44330.0,39.78,39.8,39.73,39.75,44330.0
2017-07-31 11:45:00,39.75,39.87,39.75,39.77,17378.0,39.75,39.87,39.75,39.77,17378.0
2017-07-31 11:50:00,39.76,39.87,39.74,39.87,9512.0,39.76,39.87,39.74,39.87,9512.0
2017-07-31 11:55:00,39.86,39.92,39.76,39.91,46426.0,39.86,39.92,39.76,39.91,46426.0
2017-07-31 12:00:00,39.91,40.02,39.89,39.92,39466.0,39.91,40.02,39.89,39.92,39466.0
2017-07-31 12:05:00,39.94,39.99,39.84,39.85,24940.0,39.94,39.99,39.84,39.85,24940.0
2017-07-31 12:10:00,39.82,39.82,39.71,39.79,27856.0,39.82,39.82,39.71,39.79,27856.0
2017-07-31 12:15:00,39.83,39.92,39.82,39.92,21090.0,39.83,39.92,39.82,39.92,21090.0
2017-07-31 12:20:00,39.91,39.91,39.8,39.8,29958.0,39.91,39.91,39.8,39.8,29958.0
2017-07-31 12:25:00,39.81,39.87,39.79,39.84,14506.0,39.81,39.87,39.79,39.84,14506.0
2017-07-31 12:30:00,39.83,39.84,39.77,39.77,26212.0,39.83,39.84,39.77,39.77,26212.0
2017-07-31 12:35:00,39.8,39.8,39.73,39.74,16898.0,39.8,39.8,39.73,39.74,16898.0
2017-07-31 12:40:00,39.74,39.77,39.73,39.73,33958.0,39.74,39.77,39.73,39.73,33958.0
2017-07-31 12:45:00,39.74,39.78,39.74,39.77,11218.0,39.74,39.78,39.74,39.77,11218.0
2017-07-31 12:50:00,39.76,39.91,39.75,39.85,30212.0,39.76,39.91,39.75,39.85,30212.0
2017-07-31 12:55:00,39.87,39.94,39.86,39.87,23678.0,39.87,39.94,39.86,39.87,23678.0
2017-07-31 13:00:00,39.86,39.88,39.81,39.81,22802.0,39.86,39.88,39.81,39.81,22802.0
2017-07-31 13:05:00,39.8,39.86,39.79,39.86,15992.0,39.8,39.86,39.79,39.86,15992.0
2017-07-31 13:10:00,39.86,39.86,39.8,39.81,12684.0,39.86,39.86,39.8,39.81,12684.0
2017-07-31 13:15:00,39.81,39.85,39.79,39.8,27894.0,39.81,39.85,39.79,39.8,27894.0
2017-07-31 13:20:00,39.8,39.86,39.8,39.83,15724.0,39.8,39.86,39.8,39.83,15724.0
2017-07-31 13:25:00,39.84,39.9,39.84,39.9,9990.0,39.84,39.9,39.84,39.9,9990.0
2017-07-31 13:30:00,39.9,39.98,39.9,39.93,18682.0,39.9,39.98,39.9,39.93,18682.0
2017-07-31 13:35:00,39.93,39.95,39.86,39.86,22384.0,39.93,39.95,39.86,39.86,22384.0
2017-07-31 13:40:00,39.85,39.9,39.85,39.85,17618.0,39.85,39.9,39.85,39.85,17618.0
2017-07-31 13:45:00,39.86,39.88,39.84,39.87,12600.0,39.86,39.88,39.84,39.87,12600.0
2017-07-31 13:50:00,39.86,39.87,39.77,39.8,50668.0,39.86,39.87,39.77,39.8,50668.0
2017-07-31 13:55:00,39.82,39.83,39.79,39.82,26480.0,39.82,39.83,39.79,39.82,26480.0
2017-07-31 14:00:00,39.84,39.84,39.74,39.83,50854.0,39.84,39.84,39.74,39.83,50854.0
2017-07-31 14:05:00,39.83,39.87,39.8,39.84,30022.0,39.83,39.87,39.8,39.84,30022.0
2017-07-31 14:10:00,39.82,39.82,39.8,39.8,14110.0,39.82,39.82,39.8,39.8,14110.0
2017-07-31 14:15:00,39.81,39.84,39.75,39.77,31240.0,39.81,39.84,39.75,39.77,31240.0
2017-07-31 14:20:00,39.75,39.77,39.73,39.77,18576.0,39.75,39.77,39.73,39.77,18576.0
2017-07-31 14:25:00,39.77,39.77,39.73,39.74,15008.0,39.77,39.77,39.73,39.74,15008.0
2017-07-31 14:30:00,39.73,39.76,39.72,39.74,22128.0,39.73,39.76,39.72,39.74,22128.0
2017-07-31 14:35:00,39.74,39.75,39.69,39.71,22602.0,39.74,39.75,39.69,39.71,22602.0
2017-07-31 14:40:00,39.73,39.77,39.72,39.76,23816.0,39.73,39.77,39.72,39.76,23816.0
2017-07-31 14:45:00,39.76,39.78,39.73,39.75,44742.0,39.76,39.78,39.73,39.75,44742.0
2017-07-31 14:50:00,39.75,39.77,39.74,39.75,16802.0,39.75,39.77,39.74,39.75,16802.0
2017-07-31 14:55:00,39.76,39.76,39.71,39.75,50438.0,39.76,39.76,39.71,39.75,50438.0
2017-07-31 15:00:00,39.75,39.8,39.74,39.79,25792.0,39.75,39.8,39.74,39.79,25792.0
2017-07-31 15:05:00,39.79,39.79,39.74,39.75,35502.0,39.79,39.79,39.74,39.75,35502.0
2017-07-31 15:10:00,39.76,39.79,39.74,39.76,19966.0,39.76,39.79,39.74,39.76,19966.0
2017-07-31 15:15:00,39.76,39.78,39.74,39.77,27376.0,39.76,39.78,39.74,39.77,27376.0
2017-07-31 15:20:00,39.78,39.8,39.76,39.77,40180.0,39.78,39.8,39.76,39.77,40180.0
2017-07-31 15:25:00,39.77,39.79,39.72,39.75,33986.0,39.77,39.79,39.72,39.75,33986.0
2017-07-31 15:30:00,39.74,39.76,39.71,39.73,70774.0,39.74,39.76,39.71,39.73,70774.0
2017-07-31 15:35:00,39.73,39.74,39.7,39.73,47938.0,39.73,39.74,39.7,39.73,47938.0
2017-07-31 15:40:00,39.73,39.74,39.68,39.7,64514.0,39.73,39.74,39.68,39.7,64514.0
2017-07-31 15:45:00,39.7,39.77,39.68,39.76,96824.0,39.7,39.77,39.68,39.76,96824.0
2017-07-31 15:50:00,39.75,39.78,39.75,39.77,71004.0,39.75,39.78,39.75,39.77,71004.0
2017-07-31 15:55:00,39.77,39.77,39.69,39.71,217218.0,39.77,39.77,39.69,39.71,217218.0
2017-08-01 09:30:00,39.72,40.23,39.69,39.99,79112.0,39.72,40.23,39.69,39.99,79112.0
2017-08-01 09:35:00,39.99,40.1,39.9,40.04,22526.0,39.99,40.1,39.9,40.04,22526.0
2017-08-01 09:40:00,40.07,40.1,39.91,40.0,77530.0,40.07,40.1,39.91,40.0,77530.0
2017-08-01 09:45:00,39.94,40.0,39.72,39.73,39974.0,39.94,40.0,39.72,39.73,39974.0
2017-08-01 09:50:00,39.74,39.88,39.72,39.88,31098.0,39.74,39.88,39.72,39.88,31098.0
2017-08-01 09:55:00,39.88,39.98,39.84,39.9,45262.0,39.88,39.98,39.84,39.9,45262.0
2017-08-01 10:00:00,39.87,39.98,39.86,39.91,88158.0,39.87,39.98,39.86,39.91,88158.0
2017-08-01 10:05:00,39.91,40.02,39.86,39.97,45730.0,39.91,40.02,39.86,39.97,45730.0
2017-08-01 10:10:00,39.93,39.96,39.88,39.91,38536.0,39.93,39.96,39.88,39.91,38536.0
2017-08-01 10:15:00,39.9,39.94,39.87,39.92,68578.0,39.9,39.94,39.87,39.92,68578.0
2017-08-01 10:20:00,39.92,39.93,39.86,39.89,21964.0,39.92,39.93,39.86,39.89,21964.0
2017-08-01 10:25:00,39.88,39.92,39.86,39.88,17214.0,39.88,39.92,39.86,39.88,17214.0
2017-08-01 10:30:00,39.88,40.16,39.86,40.16,115816.0,39.88,40.16,39.86,40.16,115816.0
2017-08-01 10:35:00,40.13,40.27,40.11,40.24,39352.0,40.13,40.27,40.11,40.24,39352.0
2017-08-01 10:40:00,40.23,40.24,40.2,40.24,8286.0,40.23,40.24,40.2,40.24,8286.0
2017-08-01 10:45:00,40.23,40.23,40.12,40.15,19886.0,40.23,40.23,40.12,40.15,19886.0
2017-08-01 10:50:00,40.16,40.18,40.13,40.17,18556.0,40.16,40.18,40.13,40.17,18556.0
2017-08-01 10:55:00,40.16,40.17,40.11,40.16,18868.0,40.16,40.17,40.11,40.16,18868.0
2017-08-01 11:00:00,40.17,40.17,40.1,40.1,18860.0,40.17,40.17,40.1,40.1,18860.0
2017-08-01 11:05:00,40.1,40.11,40.06,40.06,19024.0,40.1,40.11,40.06,40.06,19024.0
2017-08-01 11:10:00,40.06,40.07,39.98,40.02,29832.0,40.06,40.07,39.98,40.02,29832.0
2017-08-01 11:15:00,40.02,40.09,39.99,39.99,25758.0,40.02,40.09,39.99,39.99,25758.0
2017-08-01 11:20:00,39.97,40.05,39.97,39.98,18716.0,39.97,40.05,39.97,39.98,18716.0
2017-08-01 11:25:00,39.96,40.02,39.94,39.99,21762.0,39.96,40.02,39.94,39.99,21762.0
2017-08-01 11:30:00,39.99,40.08,39.98,40.06,10352.0,39.99,40.08,39.98,40.06,10352.0
2017-08-01 11:35:00,40.06,40.16,40.06,40.15,12642.0,40.06,40.16,40.06,40.15,12642.0
2017-08-01 11:40:00,40.15,40.17,40.07,40.11,37804.0,40.15,40.17,40.07,40.11,37804.0
2017-08-01 11:45:00,40.13,40.17,40.08,40.17,12504.0,40.13,40.17,40.08,40.17,12504.0
2017-08-01 11:50:00,40.15,40.19,40.08,40.1,22212.0,40.15,40.19,40.08,40.1,22212.0
2017-08-01 11:55:00,40.08,40.12,40.02,40.12,23394.0,40.08,40.12,40.02,40.12,23394.0
2017-08-01 12:00:00,40.13,40.16,40.09,40.16,23784.0,40.13,40.16,40.09,40.16,23784.0
2017-08-01 12:05:00,40.16,40.16,40.08,40.1,24212.0,40.16,40.16,40.08,40.1,24212.0
2017-08-01 12:10:00,40.1,40.15,40.09,40.15,15718.0,40.1,40.15,40.09,40.15,15718.0
2017-08-01 12:15:00,40.14,40.17,40.1,40.13,17398.0,40.14,40.17,40.1,40.13,17398.0
2017-08-01 12:20:00,40.13,40.18,40.1,40.16,20754.0,40.13,40.18,40.1,40.16,20754.0
2017-08-01 12:25:00,40.16,40.21,40.16,40.21,13024.0,40.16,40.21,40.16,40.21,13024.0
2017-08-01 12:30:00,40.2,40.2,40.15,40.15,38118.0,40.2,40.2,40.15,40.15,38118.0
2017-08-01 12:35:00,40.17,40.18,40.14,40.15,11800.0,40.17,40.18,40.14,40.15,11800.0
2017-08-01 12:40:00,40.15,40.18,40.13,40.16,14800.0,40.15,40.18,40.13,40.16,14800.0
2017-08-01 12:45:00,40.15,40.16,40.11,40.15,15020.0,40.15,40.16,40.11,40.15,15020.0
2017-08-01 12:50:00,40.15,40.19,40.15,40.18,6120.0,40.15,40.19,40.15,40.18,6120.0
2017-08-01 12:55:00,40.19,40.22,40.17,40.22,15954.0,40.19,40.22,40.17,40.22,15954.0
2017-08-01 13:00:00,40.21,40.24,40.19,40.23,23798.0,40.21,40.24,40.19,40.23,23798.0
2017-08-01 13:05:00,40.22,40.29,40.21,40.29,18380.0,40.22,40.29,40.21,40.29,18380.0
2017-08-01 13:10:00,40.29,40.31,40.22,40.27,18100.0,40.29,40.31,40.22,40.27,18100.0
2017-08-01 13:15:00,40.27,40.35,40.26,40.35,23822.0,40.27,40.35,40.26,40.35,23822.0
2017-08-01 13:20:00,40.35,40.36,40.32,40.35,27432.0,40.35,40.36,40.32,40.35,27432.0
2017-08-01 13:25:00,40.34,40.38,40.34,40.38,27918.0,40.34,40.38,40.34,40.38,27918.0
2017-08-01 13:30:00,40.38,40.38,40.33,40.33,17330.0,40.38,40.38,40.33,40.33,17330.0
2017-08-01 13:35:00,40.32,40.37,40.32,40.35,26866.0,40.32,40.37,40.32,40.35,26866.0
2017-08-01 13:40:00,40.35,40.36,40.31,40.34,20678.0,40.35,40.36,40.31,40.34,20678.0
2017-08-01 13:45:00,40.33,40.38,40.32,40.35,19948.0,40.33,40.38,40.32,40.35,19948.0
2017-08-01 13:50:00,40.35,40.37,40.34,40.37,19624.0,40.35,40.37,40.34,40.37,19624.0
2017-08-01 13:55:00,40.37,40.44,40.35,40.43,25150.0,40.37,40.44,40.35,40.43,25150.0
2017-08-01 14:00:00,40.44,40.46,40.42,40.43,24880.0,40.44,40.46,40.42,40.43,24880.0
2017-08-01 14:05:00,40.43,40.44,40.35,40.37,21626.0,40.43,40.44,40.35,40.37,21626.0
2017-08-01 14:10:00,40.36,40.37,40.34,40.35,19202.0,40.36,40.37,40.34,40.35,19202.0
2017-08-01 14:15:00,40.37,40.41,40.37,40.4,18712.0,40.37,40.41,40.37,40.4,18712.0
2017-08-01 14:20:00,40.4,40.4,40.33,40.35,52858.0,40.4,40.4,40.33,40.35,52858.0
2017-08-01 14:25:00,40.35,40.36,40.34,40.35,37174.0,40.35,40.36,40.34,40.35,37174.0
2017-08-01 14:30:00,40.35,40.36,40.35,40.35,29912.0,40.35,40.36,40.35,40.35,29912.0
2017-08-01 14:35:00,40.35,40.35,40.28,40.29,22650.0,40.35,40.35,40.28,40.29,22650.0
2017-08-01 14:40:00,40.29,40.3,40.27,40.27,14694.0,40.29,40.3,40.27,40.27,14694.0
2017-08-01 14:45:00,40.27,40.27,40.19,40.19,19414.0,40.27,40.27,40.19,40.19,19414.0
2017-08-01 14:50:00,40.19,40.19,40.14,40.16,21324.0,40.19,40.19,40.14,40.16,21324.0
2017-08-01 14:55:00,40.17,40.2,40.17,40.2,22770.0,40.17,40.2,40.17,40.2,22770.0
2017-08-01 15:00:00,40.21,40.26,40.2,40.25,23492.0,40.21,40.26,40.2,40.25,23492.0
2017-08-01 15:05:00,40.26,40.34,40.26,40.34,29342.0,40.26,40.34,40.26,40.34,29342.0
2017-08-01 15:10:00,40.34,40.35,40.3,40.31,22526.0,40.34,40.35,40.3,40.31,22526.0
2017-08-01 15:15:00,40.31,40.32,40.27,40.28,26370.0,40.31,40.32,40.27,40.28,26370.0
2017-08-01 15:20:00,40.28,40.33,40.27,40.32,32174.0,40.28,40.33,40.27,40.32,32174.0
2017-08-01 15:25:00,40.32,40.33,40.29,40.32,24380.0,40.32,40.33,40.29,40.32,24380.0
2017-08-01 15:30:00,40.32,40.33,40.31,40.32,35680.0,40.32,40.33,40.31,40.32,35680.0
2017-08-01 15:35:00,40.32,40.32,40.24,40.24,39458.0,40.32,40.32,40.24,40.24,39458.0
2017-08-01 15:40:00,40.24,40.32,40.24,40.3,54846.0,40.24,40.32,40.24,40.3,54846.0
2017-08-01 15:45:00,40.3,40.3,40.24,40.26,70218.0,40.3,40.3,40.24,40.26,70218.0
2017-08-01 15:50:00,40.26,40.27,40.24,40.24,91206.0,40.26,40.27,40.24,40.24,91206.0
2017-08-01 15:55:00,40.24,40.26,40.2,40.23,207962.0,40.24,40.26,40.2,40.23,207962.0
2017-08-02 09:30:00,40.27,40.94,40.26,40.54,111504.0,40.27,40.94,40.26,40.54,111504.0
2017-08-02 09:35:00,40.56,40.56,40.17,40.3,35806.0,40.56,40.56,40.17,40.3,35806.0
2017-08-02 09:40:00,40.27,40.27,40.08,40.19,17424.0,40.27,40.27,40.08,40.19,17424.0
2017-08-02 09:45:00,40.19,40.27,40.18,40.27,7280.0,40.19,40.27,40.18,40.27,7280.0
2017-08-02 09:50:00,40.24,40.27,40.19,40.19,10222.0,40.24,40.27,40.19,40.19,10222.0
2017-08-02 09:55:00,40.19,40.26,40.18,40.25,10400.0,40.19,40.26,40.18,40.25,10400.0
2017-08-02 10:00:00,40.26,40.35,40.24,40.32,9924.0,40.26,40.35,40.24,40.32,9924.0
2017-08-02 10:05:00,40.32,40.32,40.16,40.22,12460.0,40.32,40.32,40.16,40.22,12460.0
2017-08-02 10:10:00,40.17,40.2,40.06,40.13,16702.0,40.17,40.2,40.06,40.13,16702.0
2017-08-02 10:15:00,40.13,40.16,40.04,40.13,18892.0,40.13,40.16,40.04,40.13,18892.0
2017-08-02 10:20:00,40.13,40.13,40.01,40.01,11028.0,40.13,40.13,40.01,40.01,11028.0
2017-08-02 10:25:00,39.96,40.05,39.94,39.94,11456.0,39.96,40.05,39.94,39.94,11456.0
2017-08-02 10:30:00,39.95,40.13,39.95,40.13,21250.0,39.95,40.13,39.95,40.13,21250.0
2017-08-02 10:35:00,40.14,40.39,40.13,40.31,39916.0,40.14,40.39,40.13,40.31,39916.0
2017-08-02 10:40:00,40.34,40.34,40.21,40.24,19472.0,40.34,40.34,40.21,40.24,19472.0
2017-08-02 10:45:00,40.22,40.31,40.16,40.25,23652.0,40.22,40.31,40.16,40.25,23652.0
2017-08-02 10:50:00,40.31,40.32,40.24,40.24,13910.0,40.31,40.32,40.24,40.24,13910.0
2017-08-02 10:55:00,40.24,40.27,40.18,40.19,51790.0,40.24,40.27,40.18,40.19,51790.0
2017-08-02 11:00:00,40.19,40.19,40.04,40.12,34452.0,40.19,40.19,40.04,40.12,34452.0
2017-08-02 11:05:00,40.13,40.24,40.1,40.22,21820.0,40.13,40.24,40.1,40.22,21820.0
2017-08-02 11:10:00,40.21,40.38,40.2,40.38,12016.0,40.21,40.38,40.2,40.38,12016.0
2017-08-02 11:15:00,40.33,40.35,40.3,40.31,12472.0,40.33,40.35,40.3,40.31,12472.0
2017-08-02 11:20:00,40.31,40.35,40.25,40.29,17454.0,40.31,40.35,40.25,40.29,17454.0
2017-08-02 11:25:00,40.28,40.31,40.25,40.29,18618.0,40.28,40.31,40.25,40.29,18618.0
2017-08-02 11:30:00,40.31,40.31,40.23,40.24,15206.0,40.31,40.31,40.23,40.24,15206.0
2017-08-02 11:35:00,40.24,40.31,40.22,40.31,10454.0,40.24,40.31,40.22,40.31,10454.0
2017-08-02 11:40:00,40.31,40.33,40.29,40.33,12590.0,40.31,40.33,40.29,40.33,12590.0
2017-08-02 11:45:00,40.32,40.45,40.32,40.38,29012.0,40.32,40.45,40.32,40.38,29012.0
2017-08-02 11:50:00,40.38,40.38,40.2,40.29,20980.0,40.38,40.38,40.2,40.29,20980.0
2017-08-02 11:55:00,40.29,40.33,40.29,40.3,12136.0,40.29,40.33,40.29,40.3,12136.0
2017-08-02 12:00:00,40.31,40.35,40.27,40.35,14832.0,40.31,40.35,40.27,40.35,14832.0
2017-08-02 12:05:00,40.35,40.43,40.34,40.43,17756.0,40.35,40.43,40.34,40.43,17756.0
2017-08-02 12:10:00,40.44,40.45,40.41,40.44,7600.0,40.44,40.45,40.41,40.44,7600.0
2017-08-02 12:15:00,40.43,40.46,40.4,40.45,16904.0,40.43,40.46,40.4,40.45,16904.0
2017-08-02 12:20:00,40.45,40.53,40.44,40.49,24634.0,40.45,40.53,40.44,40.49,24634.0
2017-08-02 12:25:00,40.5,40.54,40.49,40.53,15498.0,40.5,40.54,40.49,40.53,15498.0
2017-08-02 12:30:00,40.54,40.58,40.52,40.55,27874.0,40.54,40.58,40.52,40.55,27874.0
2017-08-02 12:35:00,40.54,40.56,40.52,40.53,11962.0,40.54,40.56,40.52,40.53,11962.0
2017-08-02 12:40:00,40.52,40.58,40.51,40.54,23070.0,40.52,40.58,40.51,40.54,23070.0
2017-08-02 12:45:00,40.55,40.62,40.54,40.6,44488.0,40.55,40.62,40.54,40.6,44488.0
2017-08-02 12:50:00,40.58,40.62,40.56,40.6,49428.0,40.58,40.62,40.56,40.6,49428.0
2017-08-02 12:55:00,40.59,40.64,40.58,40.62,20198.0,40.59,40.64,40.58,40.62,20198.0
2017-08-02 13:00:00,40.63,40.63,40.58,40.61,26496.0,40.63,40.63,40.58,40.61,26496.0
2017-08-02 13:05:00,40.63,40.63,40.59,40.61,47870.0,40.63,40.63,40.59,40.61,47870.0
2017-08-02 13:10:00,40.6,40.62,40.59,40.6,12858.0,40.6,40.62,40.59,40.6,12858.0
2017-08-02 13:15:00,40.6,40.62,40.6,40.6,19514.0,40.6,40.62,40.6,40.6,19514.0
2017-08-02 13:20:00,40.6,40.7,40.6,40.69,28648.0,40.6,40.7,40.6,40.69,28648.0
2017-08-02 13:25:00,40.7,40.82,40.7,40.8,39236.0,40.7,40.82,40.7,40.8,39236.0
2017-08-02 13:30:00,40.81,40.87,40.78,40.78,43388.0,40.81,40.87,40.78,40.78,43388.0
2017-08-02 13:35:00,40.8,40.82,40.78,40.82,27356.0,40.8,40.82,40.78,40.82,27356.0
2017-08-02 13:40:00,40.82,40.83,40.8,40.82,11898.0,40.82,40.83,40.8,40.82,11898.0
2017-08-02 13:45:00,40.82,40.84,40.79,40.84,9804.0,40.82,40.84,40.79,40.84,9804.0
2017-08-02 13:50:00,40.84,40.84,40.77,40.8,26278.0,40.84,40.84,40.77,40.8,26278.0
2017-08-02 13:55:00,40.79,40.82,40.79,40.81,16162.0,40.79,40.82,40.79,40.81,16162.0
2017-08-02 14:00:00,40.82,40.84,40.79,40.83,21342.0,40.82,40.84,40.79,40.83,21342.0
2017-08-02 14:05:00,40.82,40.84,40.78,40.8,29840.0,40.82,40.84,40.78,40.8,29840.0
2017-08-02 14:10:00,40.81,40.81,40.7,40.72,30012.0,40.81,40.81,40.7,40.72,30012.0
2017-08-02 14:15:00,40.72,40.73,40.67,40.67,15434.0,40.72,40.73,40.67,40.67,15434.0
2017-08-02 14:20:00,40.65,40.73,40.63,40.72,20454.0,40.65,40.73,40.63,40.72,20454.0
2017-08-02 14:25:00,40.73,40.76,40.72,40.76,17674.0,40.73,40.76,40.72,40.76,17674.0
2017-08-02 14:30:00,40.76,40.8,40.74,40.79,15088.0,40.76,40.8,40.74,40.79,15088.0
2017-08-02 14:35:00,40.78,40.82,40.75,40.77,18664.0,40.78,40.82,40.75,40.77,18664.0
2017-08-02 14:40:00,40.79,40.84,40.79,40.81,14352.0,40.79,40.84,40.79,40.81,14352.0
2017-08-02 14:45:00,40.81,40.88,40.8,40.85,18164.0,40.81,40.88,40.8,40.85,18164.0
2017-08-02 14:50:00,40.85,40.85,40.82,40.83,31044.0,40.85,40.85,40.82,40.83,31044.0
2017-08-02 14:55:00,40.83,40.98,40.82,40.9,44874.0,40.83,40.98,40.82,40.9,44874.0
2017-08-02 15:00:00,40.92,40.97,40.88,40.95,100904.0,40.92,40.97,40.88,40.95,100904.0
2017-08-02 15:05:00,40.94,40.94,40.87,40.88,23618.0,40.94,40.94,40.87,40.88,23618.0
2017-08-02 15:10:00,40.88,40.94,40.87,40.92,41962.0,40.88,40.94,40.87,40.92,41962.0
2017-08-02 15:15:00,40.93,40.93,40.87,40.9,29708.0,40.93,40.93,40.87,40.9,29708.0
2017-08-02 15:20:00,40.89,40.91,40.83,40.83,18342.0,40.89,40.91,40.83,40.83,18342.0
2017-08-02 15:25:00,40.83,40.84,40.79,40.8,20312.0,40.83,40.84,40.79,40.8,20312.0
2017-08-02 15:30:00,40.8,40.85,40.79,40.82,30512.0,40.8,40.85,40.79,40.82,30512.0
2017-08-02 15:35:00,40.83,40.85,40.81,40.84,49782.0,40.83,40.85,40.81,40.84,49782.0
2017-08-02 15:40:00,40.83,40.88,40.83,40.88,76048.0,40.83,40.88,40.83,40.88,76048.0
2017-08-02 15:45:00,40.88,40.94,40.87,40.91,58180.0,40.88,40.94,40.87,40.91,58180.0
2017-08-02 15:50:00,40.91,40.92,40.88,40.88,71674.0,40.91,40.92,40.88,40.88,71674.0
2017-08-02 15:55:00,40.88,40.9,40.85,40.88,154912.0,40.88,40.9,40.85,40.88,154912.0
2017-08-03 09:30:00,40.9,41.33,40.82,41.21,34594.0,40.9,41.33,40.82,41.21,34594.0
2017-08-03 09:35:00,41.27,41.43,41.2,41.38,45420.0,41.27,41.43,41.2,41.38,45420.0
2017-08-03 09:40:00,41.35,41.48,41.27,41.37,23010.0,41.35,41.48,41.27,41.37,23010.0
2017-08-03 09:45:00,41.31,41.32,41.12,41.22,10942.0,41.31,41.32,41.12,41.22,10942.0
2017-08-03 09:50:00,41.19,41.19,40.88,40.88,7410.0,41.19,41.19,40.88,40.88,7410.0
2017-08-03 09:55:00,40.88,41.05,40.88,41.04,19200.0,40.88,41.05,40.88,41.04,19200.0
2017-08-03 10:00:00,41.06,41.12,41.0,41.01,17130.0,41.06,41.12,41.0,41.01,17130.0
2017-08-03 10:05:00,41.0,41.03,40.98,41.03,11600.0,41.0,41.03,40.98,41.03,11600.0
2017-08-03 10:10:00,41.02,41.07,40.99,41.07,45580.0,41.02,41.07,40.99,41.07,45580.0
2017-08-03 10:15:00,41.05,41.11,41.01,41.04,17300.0,41.05,41.11,41.01,41.04,17300.0
2017-08-03 10:20:00,41.08,41.1,41.01,41.09,15324.0,41.08,41.1,41.01,41.09,15324.0
2017-08-03 10:25:00,41.11,41.32,41.11,41.32,22072.0,41.11,41.32,41.11,41.32,22072.0
2017-08-03 10:30:00,41.29,41.32,41.22,41.22,23336.0,41.29,41.32,41.22,41.22,23336.0
2017-08-03 10:35:00,41.22,41.22,41.11,41.12,10178.0,41.22,41.22,41.11,41.12,10178.0
2017-08-03 10:40:00,41.1,41.16,41.1,41.13,16606.0,41.1,41.16,41.1,41.13,16606.0
2017-08-03 10:45:00,41.13,41.13,41.05,41.1,12062.0,41.13,41.13,41.05,41.1,12062.0
2017-08-03 10:50:00,41.11,41.14,41.07,41.1,9110.0,41.11,41.14,41.07,41.1,9110.0
2017-08-03 10:55:00,41.11,41.18,41.11,41.15,12724.0,41.11,41.18,41.11,41.15,12724.0
2017-08-03 11:00:00,41.15,41.18,41.1,41.12,15902.0,41.15,41.18,41.1,41.12,15902.0
2017-08-03 11:05:00,41.1,41.13,41.07,41.1,25832.0,41.1,41.13,41.07,41.1,25832.0
2017-08-03 11:10:00,41.1,41.15,41.1,41.13,32098.0,41.1,41.15,41.1,41.13,32098.0
2017-08-03 11:15:00,41.12,41.15,41.1,41.13,33572.0,41.12,41.15,41.1,41.13,33572.0
2017-08-03 11:20:00,41.13,41.27,41.13,41.27,30548.0,41.13,41.27,41.13,41.27,30548.0
2017-08-03 11:25:00,41.27,41.27,41.07,41.08,13226.0,41.27,41.27,41.07,41.08,13226.0
2017-08-03 11:30:00,41.09,41.1,40.99,41.02,12136.0,41.09,41.1,40.99,41.02,12136.0
2017-08-03 11:35:00,41.01,41.12,41.01,41.05,6600.0,41.01,41.12,41.01,41.05,6600.0
2017-08-03 11:40:00,41.05,41.07,41.01,41.05,6946.0,41.05,41.07,41.01,41.05,6946.0
2017-08-03 11:45:00,41.05,41.05,40.98,41.03,18300.0,41.05,41.05,40.98,41.03,18300.0
2017-08-03 11:50:00,41.04,41.04,40.94,40.98,19446.0,41.04,41.04,40.94,40.98,19446.0
2017-08-03 11:55:00,40.99,41.03,40.97,41.02,13600.0,40.99,41.03,40.97,41.02,13600.0
2017-08-03 12:00:00,41.02,41.06,40.98,41.02,5800.0,41.02,41.06,40.98,41.02,5800.0
2017-08-03 12:05:00,41.02,41.04,40.99,40.99,5600.0,41.02,41.04,40.99,40.99,5600.0
2017-08-03 12:10:00,40.98,41.04,40.98,41.04,18062.0,40.98,41.04,40.98,41.04,18062.0
2017-08-03 12:15:00,41.03,41.1,41.02,41.07,9652.0,41.03,41.1,41.02,41.07,9652.0
2017-08-03 12:20:00,41.09,41.09,41.04,41.05,7748.0,41.09,41.09,41.04,41.05,7748.0
2017-08-03 12:25:00,41.07,41.1,41.05,41.09,10174.0,41.07,41.1,41.05,41.09,10174.0
2017-08-03 12:30:00,41.09,41.09,40.98,40.99,12180.0,41.09,41.09,40.98,40.99,12180.0
2017-08-03 12:35:00,40.99,41.07,40.98,41.05,7686.0,40.99,41.07,40.98,41.05,7686.0
2017-08-03 12:40:00,41.04,41.04,40.99,41.02,9330.0,41.04,41.04,40.99,41.02,9330.0
2017-08-03 12:45:00,41.02,41.02,40.99,41.02,7310.0,41.02,41.02,40.99,41.02,7310.0
2017-08-03 12:50:00,41.01,41.07,41.01,41.04,7924.0,41.01,41.07,41.01,41.04,7924.0
2017-08-03 12:55:00,41.02,41.03,40.99,41.01,7426.0,41.02,41.03,40.99,41.01,7426.0
2017-08-03 13:00:00,41.0,41.08,40.99,41.08,14064.0,41.0,41.08,40.99,41.08,14064.0
2017-08-03 13:05:00,41.09,41.17,41.08,41.15,8432.0,41.09,41.17,41.08,41.15,8432.0
2017-08-03 13:10:00,41.13,41.15,41.12,41.15,27380.0,41.13,41.15,41.12,41.15,27380.0
2017-08-03 13:15:00,41.14,41.22,41.14,41.2,12000.0,41.14,41.22,41.14,41.2,12000.0
2017-08-03 13:20:00,41.2,41.22,41.16,41.18,17958.0,41.2,41.22,41.16,41.18,17958.0
2017-08-03 13:25:00,41.18,41.18,41.13,41.15,6100.0,41.18,41.18,41.13,41.15,6100.0
2017-08-03 13:30:00,41.13,41.16,41.1,41.15,15544.0,41.13,41.16,41.1,41.15,15544.0
2017-08-03 13:35:00,41.15,41.19,41.15,41.17,6290.0,41.15,41.19,41.15,41.17,6290.0
2017-08-03 13:40:00,41.19,41.21,41.18,41.21,6846.0,41.19,41.21,41.18,41.21,6846.0
2017-08-03 13:45:00,41.22,41.24,41.21,41.24,10492.0,41.22,41.24,41.21,41.24,10492.0
2017-08-03 13:50:00,41.24,41.33,41.23,41.3,11806.0,41.24,41.33,41.23,41.3,11806.0
2017-08-03 13:55:00,41.3,41.34,41.29,41.33,6836.0,41.3,41.34,41.29,41.33,6836.0
2017-08-03 14:00:00,41.33,41.38,41.32,41.35,11060.0,41.33,41.38,41.32,41.35,11060.0
2017-08-03 14:05:00,41.35,41.4,41.33,41.39,16488.0,41.35,41.4,41.33,41.39,16488.0
2017-08-03 14:10:00,41.4,41.4,41.35,41.35,13436.0,41.4,41.4,41.35,41.35,13436.0
2017-08-03 14:15:00,41.34,41.38,41.34,41.38,17422.0,41.34,41.38,41.34,41.38,17422.0
2017-08-03 14:20:00,41.39,41.41,41.38,41.4,19048.0,41.39,41.41,41.38,41.4,19048.0
2017-08-03 14:25:00,41.41,41.44,41.4,41.44,8260.0,41.41,41.44,41.4,41.44,8260.0
2017-08-03 14:30:00,41.43,41.44,41.41,41.41,12930.0,41.43,41.44,41.41,41.41,12930.0
2017-08-03 14:35:00,41.42,41.42,41.35,41.35,21216.0,41.42,41.42,41.35,41.35,21216.0
2017-08-03 14:40:00,41.36,41.36,41.31,41.34,39390.0,41.36,41.36,41.31,41.34,39390.0
2017-08-03 14:45:00,41.34,41.38,41.31,41.32,18884.0,41.34,41.38,41.31,41.32,18884.0
2017-08-03 14:50:00,41.32,41.36,41.3,41.35,23970.0,41.32,41.36,41.3,41.35,23970.0
2017-08-03 14:55:00,41.35,41.38,41.31,41.36,25848.0,41.35,41.38,41.31,41.36,25848.0
2017-08-03 15:00:00,41.37,41.4,41.36,41.36,21526.0,41.37,41.4,41.36,41.36,21526.0
2017-08-03 15:05:00,41.36,41.36,41.31,41.32,18098.0,41.36,41.36,41.31,41.32,18098.0
2017-08-03 15:10:00,41.32,41.4,41.32,41.4,30870.0,41.32,41.4,41.32,41.4,30870.0
2017-08-03 15:15:00,41.41,41.43,41.38,41.38,15692.0,41.41,41.43,41.38,41.38,15692.0
2017-08-03 15:20:00,41.37,41.41,41.37,41.4,20362.0,41.37,41.41,41.37,41.4,20362.0
2017-08-03 15:25:00,41.4,41.46,41.38,41.46,24098.0,41.4,41.46,41.38,41.46,24098.0
2017-08-03 15:30:00,41.46,41.58,41.46,41.53,151804.0,41.46,41.58,41.46,41.53,151804.0
2017-08-03 15:35:00,41.53,41.58,41.53,41.54,99686.0,41.53,41.58,41.53,41.54,99686.0
2017-08-03 15:40:00,41.54,41.6,41.54,41.59,77990.0,41.54,41.6,41.54,41.59,77990.0
2017-08-03 15:45:00,41.59,41.59,41.52,41.54,77454.0,41.59,41.59,41.52,41.54,77454.0
2017-08-03 15:50:00,41.54,41.59,41.54,41.58,109952.0,41.54,41.59,41.54,41.58,109952.0
2017-08-03 15:55:00,41.58,41.62,41.58,41.6,174586.0,41.58,41.62,41.58,41.6,174586.0
2017-08-04 09:30:00,41.83,41.88,41.7,41.85,70108.0,41.83,41.88,41.7,41.85,70108.0
2017-08-04 09:35:00,41.8,42.06,41.8,41.96,35256.0,41.8,42.06,41.8,41.96,35256.0
2017-08-04 09:40:00,41.91,42.04,41.87,42.02,32680.0,41.91,42.04,41.87,42.02,32680.0
2017-08-04 09:45:00,42.01,42.02,41.85,41.85,23476.0,42.01,42.02,41.85,41.85,23476.0
2017-08-04 09:50:00,41.85,41.88,41.68,41.68,7664.0,41.85,41.88,41.68,41.68,7664.0
2017-08-04 09:55:00,41.63,41.64,41.36,41.46,23510.0,41.63,41.64,41.36,41.46,23510.0
2017-08-04 10:00:00,41.49,41.54,41.43,41.51,7518.0,41.49,41.54,41.43,41.51,7518.0
2017-08-04 10:05:00,41.49,41.52,41.46,41.47,24378.0,41.49,41.52,41.46,41.47,24378.0
2017-08-04 10:10:00,41.49,41.51,41.41,41.43,16498.0,41.49,41.51,41.41,41.43,16498.0
2017-08-04 10:15:00,41.42,41.43,41.35,41.42,11856.0,41.42,41.43,41.35,41.42,11856.0
2017-08-04 10:20:00,41.43,41.51,41.43,41.47,12522.0,41.43,41.51,41.43,41.47,12522.0
2017-08-04 10:25:00,41.48,41.56,41.44,41.5,24326.0,41.48,41.56,41.44,41.5,24326.0
2017-08-04 10:30:00,41.49,41.5,41.46,41.47,10670.0,41.49,41.5,41.46,41.47,10670.0
2017-08-04 10:35:00,41.47,41.51,41.43,41.46,20342.0,41.47,41.51,41.43,41.46,20342.0
2017-08-04 10:40:00,41.47,41.48,41.47,41.47,4800.0,41.47,41.48,41.47,41.47,4800.0
2017-08-04 10:45:00,41.47,41.52,41.47,41.5,104540.0,41.47,41.52,41.47,41.5,104540.0
2017-08-04 10:50:00,41.5,41.52,41.49,41.5,24862.0,41.5,41.52,41.49,41.5,24862.0
2017-08-04 10:55:00,41.51,41.52,41.49,41.5,29404.0,41.51,41.52,41.49,41.5,29404.0
2017-08-04 11:00:00,41.49,41.51,41.46,41.51,30686.0,41.49,41.51,41.46,41.51,30686.0
2017-08-04 11:05:00,41.51,41.54,41.49,41.52,32136.0,41.51,41.54,41.49,41.52,32136.0
2017-08-04 11:10:00,41.53,41.57,41.49,41.49,28640.0,41.53,41.57,41.49,41.49,28640.0
2017-08-04 11:15:00,41.5,41.52,41.47,41.52,35398.0,41.5,41.52,41.47,41.52,35398.0
2017-08-04 11:20:00,41.52,41.52,41.46,41.49,20686.0,41.52,41.52,41.46,41.49,20686.0
2017-08-04 11:25:00,41.5,41.52,41.49,41.5,27364.0,41.5,41.52,41.49,41.5,27364.0
2017-08-04 11:30:00,41.49,41.51,41.47,41.48,17732.0,41.49,41.51,41.47,41.48,17732.0
2017-08-04 11:35:00,41.48,41.49,41.39,41.4,18098.0,41.48,41.49,41.39,41.4,18098.0
2017-08-04 11:40:00,41.38,41.41,41.38,41.41,9360.0,41.38,41.41,41.38,41.41,9360.0
2017-08-04 11:45:00,41.4,41.41,41.35,41.41,15244.0,41.4,41.41,41.35,41.41,15244.0
2017-08-04 11:50:00,41.42,41.43,41.38,41.38,10300.0,41.42,41.43,41.38,41.38,10300.0
2017-08-04 11:55:00,41.38,41.4,41.32,41.38,10350.0,41.38,41.4,41.32,41.38,10350.0
2017-08-04 12:00:00,41.41,41.47,41.38,41.44,20204.0,41.41,41.47,41.38,41.44,20204.0
2017-08-04 12:05:00,41.46,41.46,41.38,41.43,13376.0,41.46,41.46,41.38,41.43,13376.0
2017-08-04 12:10:00,41.43,41.43,41.35,41.35,11660.0,41.43,41.43,41.35,41.35,11660.0
2017-08-04 12:15:00,41.34,41.34,41.27,41.27,10158.0,41.34,41.34,41.27,41.27,10158.0
2017-08-04 12:20:00,41.24,41.26,41.21,41.24,19396.0,41.24,41.26,41.21,41.24,19396.0
2017-08-04 12:25:00,41.24,41.27,41.21,41.26,10392.0,41.24,41.27,41.21,41.26,10392.0
2017-08-04 12:30:00,41.27,41.29,41.24,41.29,11718.0,41.27,41.29,41.24,41.29,11718.0
2017-08-04 12:35:00,41.27,41.34,41.27,41.33,17568.0,41.27,41.34,41.27,41.33,17568.0
2017-08-04 12:40:00,41.34,41.37,41.34,41.37,9400.0,41.34,41.37,41.34,41.37,9400.0
2017-08-04 12:45:00,41.37,41.5,41.37,41.46,79642.0,41.37,41.5,41.37,41.46,79642.0
2017-08-04 12:50:00,41.46,41.47,41.43,41.44,18218.0,41.46,41.47,41.43,41.44,18218.0
2017-08-04 12:55:00,41.44,41.49,41.42,41.49,23000.0,41.44,41.49,41.42,41.49,23000.0
2017-08-04 13:00:00,41.49,41.52,41.49,41.51,34972.0,41.49,41.52,41.49,41.51,34972.0
2017-08-04 13:05:00,41.5,41.56,41.5,41.56,37530.0,41.5,41.56,41.5,41.56,37530.0
2017-08-04 13:10:00,41.56,41.56,41.49,41.51,21732.0,41.56,41.56,41.49,41.51,21732.0
2017-08-04 13:15:00,41.51,41.56,41.49,41.56,23802.0,41.51,41.56,41.49,41.56,23802.0
2017-08-04 13:20:00,41.56,41.58,41.55,41.55,19986.0,41.56,41.58,41.55,41.55,19986.0
2017-08-04 13:25:00,41.55,41.56,41.49,41.5,16400.0,41.55,41.56,41.49,41.5,16400.0
2017-08-04 13:30:00,41.5,41.53,41.49,41.52,29608.0,41.5,41.53,41.49,41.52,29608.0
2017-08-04 13:35:00,41.53,41.54,41.51,41.52,14796.0,41.53,41.54,41.51,41.52,14796.0
2017-08-04 13:40:00,41.52,41.52,41.5,41.52,20592.0,41.52,41.52,41.5,41.52,20592.0
2017-08-04 13:45:00,41.51,41.54,41.49,41.53,27472.0,41.51,41.54,41.49,41.53,27472.0
2017-08-04 13:50:00,41.53,41.59,41.53,41.58,29348.0,41.53,41.59,41.53,41.58,29348.0
2017-08-04 13:55:00,41.58,41.65,41.56,41.63,26038.0,41.58,41.65,41.56,41.63,26038.0
2017-08-04 14:00:00,41.62,41.63,41.53,41.54,13056.0,41.62,41.63,41.53,41.54,13056.0
2017-08-04 14:05:00,41.54,41.54,41.49,41.49,16606.0,41.54,41.54,41.49,41.49,16606.0
2017-08-04 14:10:00,41.49,41.52,41.46,41.52,29118.0,41.49,41.52,41.46,41.52,29118.0
2017-08-04 14:15:00,41.51,41.51,41.35,41.36,19430.0,41.51,41.51,41.35,41.36,19430.0
2017-08-04 14:20:00,41.36,41.36,41.3,41.33,11500.0,41.36,41.36,41.3,41.33,11500.0
2017-08-04 14:25:00,41.32,41.33,41.24,41.24,59860.0,41.32,41.33,41.24,41.24,59860.0
2017-08-04 14:30:00,41.23,41.34,41.22,41.34,47392.0,41.23,41.34,41.22,41.34,47392.0
2017-08-04 14:35:00,41.33,41.33,41.27,41.29,24726.0,41.33,41.33,41.27,41.29,24726.0
2017-08-04 14:40:00,41.29,41.29,41.27,41.28,26232.0,41.29,41.29,41.27,41.28,26232.0
2017-08-04 14:45:00,41.28,41.3,41.26,41.27,33828.0,41.28,41.3,41.26,41.27,33828.0
2017-08-04 14:50:00,41.28,41.29,41.23,41.23,13802.0,41.28,41.29,41.23,41.23,13802.0
2017-08-04 14:55:00,41.24,41.25,41.19,41.2,14488.0,41.24,41.25,41.19,41.2,14488.0
2017-08-04 15:00:00,41.21,41.24,41.21,41.22,27916.0,41.21,41.24,41.21,41.22,27916.0
2017-08-04 15:05:00,41.22,41.24,41.2,41.24,45998.0,41.22,41.24,41.2,41.24,45998.0
2017-08-04 15:10:00,41.24,41.26,41.24,41.26,38158.0,41.24,41.26,41.24,41.26,38158.0
2017-08-04 15:15:00,41.25,41.29,41.24,41.28,37548.0,41.25,41.29,41.24,41.28,37548.0
2017-08-04 15:20:00,41.28,41.31,41.28,41.3,47598.0,41.28,41.31,41.28,41.3,47598.0
2017-08-04 15:25:00,41.3,41.3,41.27,41.27,50326.0,41.3,41.3,41.27,41.27,50326.0
2017-08-04 15:30:00,41.27,41.27,41.24,41.27,43258.0,41.27,41.27,41.24,41.27,43258.0
2017-08-04 15:35:00,41.27,41.27,41.14,41.17,46280.0,41.27,41.27,41.14,41.17,46280.0
2017-08-04 15:40:00,41.16,41.21,41.13,41.15,62252.0,41.16,41.21,41.13,41.15,62252.0
2017-08-04 15:45:00,41.15,41.16,41.1,41.16,82508.0,41.15,41.16,41.1,41.16,82508.0
2017-08-04 15:50:00,41.17,41.17,41.13,41.16,75264.0,41.17,41.17,41.13,41.16,75264.0
2017-08-04 15:55:00,41.16,41.21,41.16,41.2,187018.0,41.16,41.21,41.16,41.2,187018.0
2017-08-07 09:30:00,41.2,41.38,41.08,41.23,15024.0,41.2,41.38,41.08,41.23,15024.0
2017-08-07 09:35:00,41.26,41.29,41.16,41.2,5210.0,41.26,41.29,41.16,41.2,5210.0
2017-08-07 09:40:00,41.13,41.19,41.12,41.15,6546.0,41.13,41.19,41.12,41.15,6546.0
2017-08-07 09:45:00,41.13,41.13,40.94,40.94,22164.0,41.13,41.13,40.94,40.94,22164.0
2017-08-07 09:50:00,40.91,40.91,40.83,40.85,6640.0,40.91,40.91,40.83,40.85,6640.0
2017-08-07 09:55:00,40.87,40.93,40.81,40.85,21418.0,40.87,40.93,40.81,40.85,21418.0
2017-08-07 10:00:00,40.85,40.85,40.8,40.82,16800.0,40.85,40.85,40.8,40.82,16800.0
2017-08-07 10:05:00,40.81,40.82,40.77,40.78,17240.0,40.81,40.82,40.77,40.78,17240.0
2017-08-07 10:10:00,40.79,40.8,40.73,40.76,33192.0,40.79,40.8,40.73,40.76,33192.0
2017-08-07 10:15:00,40.76,40.91,40.74,40.91,123460.0,40.76,40.91,40.74,40.91,123460.0
2017-08-07 10:20:00,40.96,41.01,40.94,41.01,17498.0,40.96,41.01,40.94,41.01,17498.0
2017-08-07 10:25:00,41.0,41.04,40.99,41.01,11528.0,41.0,41.04,40.99,41.01,11528.0
2017-08-07 10:30:00,41.01,41.01,40.92,40.94,17810.0,41.01,41.01,40.92,40.94,17810.0
2017-08-07 10:35:00,40.95,41.02,40.91,40.91,17016.0,40.95,41.02,40.91,40.91,17016.0
2017-08-07 10:40:00,40.91,41.01,40.91,41.01,12268.0,40.91,41.01,40.91,41.01,12268.0
2017-08-07 10:45:00,41.0,41.0,40.9,41.0,15414.0,41.0,41.0,40.9,41.0,15414.0
2017-08-07 10:50:00,40.99,41.03,40.96,41.01,18568.0,40.99,41.03,40.96,41.01,18568.0
2017-08-07 10:55:00,41.0,41.05,40.99,41.03,20264.0,41.0,41.05,40.99,41.03,20264.0
2017-08-07 11:00:00,41.02,41.06,40.99,41.02,11934.0,41.02,41.06,40.99,41.02,11934.0
2017-08-07 11:05:00,41.01,41.13,41.01,41.13,21054.0,41.01,41.13,41.01,41.13,21054.0
2017-08-07 11:10:00,41.13,41.14,41.1,41.1,13036.0,41.13,41.14,41.1,41.1,13036.0
2017-08-07 11:15:00,41.1,41.19,41.09,41.19,32358.0,41.1,41.19,41.09,41.19,32358.0
2017-08-07 11:20:00,41.18,41.18,41.13,41.16,9372.0,41.18,41.18,41.13,41.16,9372.0
2017-08-07 11:25:00,41.16,41.23,41.16,41.23,4008.0,41.16,41.23,41.16,41.23,4008.0
2017-08-07 11:30:00,41.23,41.24,41.21,41.24,25450.0,41.23,41.24,41.21,41.24,25450.0
2017-08-07 11:35:00,41.24,41.28,41.24,41.26,17916.0,41.24,41.28,41.24,41.26,17916.0
2017-08-07 11:40:00,41.26,41.27,41.22,41.23,13012.0,41.26,41.27,41.22,41.23,13012.0
2017-08-07 11:45:00,41.21,41.22,41.18,41.18,6256.0,41.21,41.22,41.18,41.18,6256.0
2017-08-07 11:50:00,41.19,41.22,41.17,41.17,10412.0,41.19,41.22,41.17,41.17,10412.0
2017-08-07 11:55:00,41.16,41.17,41.13,41.14,13224.0,41.16,41.17,41.13,41.14,13224.0
2017-08-07 12:00:00,41.14,41.24,41.14,41.24,19986.0,41.14,41.24,41.14,41.24,19986.0
2017-08-07 12:05:00,41.23,41.25,41.22,41.23,8588.0,41.23,41.25,41.22,41.23,8588.0
2017-08-07 12:10:00,41.21,41.23,41.19,41.23,8416.0,41.21,41.23,41.19,41.23,8416.0
2017-08-07 12:15:00,41.19,41.2,41.19,41.2,2510.0,41.19,41.2,41.19,41.2,2510.0
2017-08-07 12:20:00,41.18,41.23,41.18,41.22,7958.0,41.18,41.23,41.18,41.22,7958.0
2017-08-07 12:25:00,41.23,41.23,41.19,41.21,5626.0,41.23,41.23,41.19,41.21,5626.0
2017-08-07 12:30:00,41.2,41.2,41.19,41.19,4840.0,41.2,41.2,41.19,41.19,4840.0
2017-08-07 12:35:00,41.2,41.27,41.2,41.27,7300.0,41.2,41.27,41.2,41.27,7300.0
2017-08-07 12:40:00,41.25,41.27,41.23,41.24,9008.0,41.25,41.27,41.23,41.24,9008.0
2017-08-07 12:45:00,41.25,41.27,41.23,41.26,18548.0,41.25,41.27,41.23,41.26,18548.0
2017-08-07 12:50:00,41.27,41.31,41.27,41.3,11804.0,41.27,41.31,41.27,41.3,11804.0
2017-08-07 12:55:00,41.3,41.32,41.29,41.31,10896.0,41.3,41.32,41.29,41.31,10896.0
2017-08-07 13:00:00,41.31,41.34,41.31,41.34,6800.0,41.31,41.34,41.31,41.34,6800.0
2017-08-07 13:05:00,41.34,41.37,41.33,41.34,30000.0,41.34,41.37,41.33,41.34,30000.0
2017-08-07 13:10:00,41.34,41.36,41.34,41.35,4600.0,41.34,41.36,41.34,41.35,4600.0
2017-08-07 13:15:00,41.35,41.38,41.31,41.38,30448.0,41.35,41.38,41.31,41.38,30448.0
2017-08-07 13:20:00,41.37,41.37,41.34,41.35,3950.0,41.37,41.37,41.34,41.35,3950.0
2017-08-07 13:25:00,41.35,41.35,41.33,41.33,800.0,41.35,41.35,41.33,41.33,800.0
2017-08-07 13:30:00,41.33,41.38,41.33,41.38,5000.0,41.33,41.38,41.33,41.38,5000.0
2017-08-07 13:35:00,41.38,41.42,41.37,41.41,12054.0,41.38,41.42,41.37,41.41,12054.0
2017-08-07 13:40:00,41.41,41.41,41.38,41.39,4264.0,41.41,41.41,41.38,41.39,4264.0
2017-08-07 13:45:00,41.39,41.42,41.38,41.38,13056.0,41.39,41.42,41.38,41.38,13056.0
2017-08-07 13:50:00,41.38,41.38,41.32,41.34,9806.0,41.38,41.38,41.32,41.34,9806.0
2017-08-07 13:55:00,41.33,41.33,41.29,41.29,8346.0,41.33,41.33,41.29,41.29,8346.0
2017-08-07 14:00:00,41.27,41.32,41.27,41.3,15156.0,41.27,41.32,41.27,41.3,15156.0
2017-08-07 14:05:00,41.3,41.3,41.27,41.27,5798.0,41.3,41.3,41.27,41.27,5798.0
2017-08-07 14:10:00,41.29,41.3,41.27,41.29,7760.0,41.29,41.3,41.27,41.29,7760.0
2017-08-07 14:15:00,41.29,41.29,41.24,41.26,6606.0,41.29,41.29,41.24,41.26,6606.0
2017-08-07 14:20:00,41.27,41.31,41.27,41.3,11146.0,41.27,41.31,41.27,41.3,11146.0
2017-08-07 14:25:00,41.29,41.31,41.26,41.28,16824.0,41.29,41.31,41.26,41.28,16824.0
2017-08-07 14:30:00,41.27,41.32,41.27,41.31,6308.0,41.27,41.32,41.27,41.31,6308.0
2017-08-07 14:35:00,41.32,41.33,41.31,41.33,13774.0,41.32,41.33,41.31,41.33,13774.0
2017-08-07 14:40:00,41.32,41.34,41.31,41.32,12238.0,41.32,41.34,41.31,41.32,12238.0
2017-08-07 14:45:00,41.32,41.35,41.32,41.33,10772.0,41.32,41.35,41.32,41.33,10772.0
2017-08-07 14:50:00,41.32,41.35,41.32,41.34,15986.0,41.32,41.35,41.32,41.34,15986.0
2017-08-07 14:55:00,41.33,41.35,41.32,41.33,11100.0,41.33,41.35,41.32,41.33,11100.0
2017-08-07 15:00:00,41.33,41.37,41.32,41.34,16902.0,41.33,41.37,41.32,41.34,16902.0
2017-08-07 15:05:00,41.35,41.38,41.35,41.35,7596.0,41.35,41.38,41.35,41.35,7596.0
2017-08-07 15:10:00,41.37,41.37,41.33,41.34,8852.0,41.37,41.37,41.33,41.34,8852.0
2017-08-07 15:15:00,41.34,41.34,41.31,41.31,9388.0,41.34,41.34,41.31,41.31,9388.0
2017-08-07 15:20:00,41.31,41.31,41.27,41.29,12662.0,41.31,41.31,41.27,41.29,12662.0
2017-08-07 15:25:00,41.29,41.3,41.27,41.28,19202.0,41.29,41.3,41.27,41.28,19202.0
2017-08-07 15:30:00,41.29,41.3,41.27,41.3,19250.0,41.29,41.3,41.27,41.3,19250.0
2017-08-07 15:35:00,41.3,41.31,41.27,41.27,34074.0,41.3,41.31,41.27,41.27,34074.0
2017-08-07 15:40:00,41.27,41.29,41.26,41.26,22122.0,41.27,41.29,41.26,41.26,22122.0
2017-08-07 15:45:00,41.26,41.3,41.26,41.26,20868.0,41.26,41.3,41.26,41.26,20868.0
2017-08-07 15:50:00,41.27,41.3,41.26,41.3,31792.0,41.27,41.3,41.26,41.3,31792.0
2017-08-07 15:55:00,41.3,41.32,41.29,41.31,89536.0,41.3,41.32,41.29,41.31,89536.0
2017-08-08 09:30:00,41.33,41.44,41.17,41.26,39314.0,41.33,41.44,41.17,41.26,39314.0
2017-08-08 09:35:00,41.2,41.29,41.04,41.16,2640.0,41.2,41.29,41.04,41.16,2640.0
2017-08-08 09:40:00,41.07,41.27,41.04,41.23,9554.0,41.07,41.27,41.04,41.23,9554.0
2017-08-08 09:45:00,41.29,41.38,41.22,41.26,10096.0,41.29,41.38,41.22,41.26,10096.0
2017-08-08 09:50:00,41.3,41.46,41.15,41.15,24814.0,41.3,41.46,41.15,41.15,24814.0
2017-08-08 09:55:00,41.2,41.41,41.2,41.32,18850.0,41.2,41.41,41.2,41.32,18850.0
2017-08-08 10:00:00,41.38,41.4,41.19,41.28,4304.0,41.38,41.4,41.19,41.28,4304.0
2017-08-08 10:05:00,41.32,41.35,41.23,41.24,14724.0,41.32,41.35,41.23,41.24,14724.0
2017-08-08 10:10:00,41.24,41.32,41.15,41.26,18960.0,41.24,41.32,41.15,41.26,18960.0
2017-08-08 10:15:00,41.27,41.34,41.25,41.3,28856.0,41.27,41.34,41.25,41.3,28856.0
2017-08-08 10:20:00,41.32,41.32,41.24,41.24,3416.0,41.32,41.32,41.24,41.24,3416.0
2017-08-08 10:25:00,41.23,41.23,41.21,41.21,1000.0,41.23,41.23,41.21,41.21,1000.0
2017-08-08 10:30:00,41.19,41.2,41.14,41.17,18952.0,41.19,41.2,41.14,41.17,18952.0
2017-08-08 10:35:00,41.16,41.22,41.14,41.14,6600.0,41.16,41.22,41.14,41.14,6600.0
2017-08-08 10:40:00,41.15,41.24,41.15,41.23,3732.0,41.15,41.24,41.15,41.23,3732.0
2017-08-08 10:45:00,41.22,41.23,41.16,41.22,5886.0,41.22,41.23,41.16,41.22,5886.0
2017-08-08 10:50:00,41.22,41.24,41.17,41.24,6670.0,41.22,41.24,41.17,41.24,6670.0
2017-08-08 10:55:00,41.24,41.29,41.22,41.28,13696.0,41.24,41.29,41.22,41.28,13696.0
2017-08-08 11:00:00,41.32,41.35,41.3,41.34,6078.0,41.32,41.35,41.3,41.34,6078.0
2017-08-08 11:05:00,41.34,41.37,41.25,41.28,11578.0,41.34,41.37,41.25,41.28,11578.0
2017-08-08 11:10:00,41.3,41.37,41.27,41.35,9880.0,41.3,41.37,41.27,41.35,9880.0
2017-08-08 11:15:00,41.38,41.41,41.36,41.41,2852.0,41.38,41.41,41.36,41.41,2852.0
2017-08-08 11:20:00,41.41,41.43,41.4,41.41,5420.0,41.41,41.43,41.4,41.41,5420.0
2017-08-08 11:25:00,41.42,41.48,41.42,41.46,6244.0,41.42,41.48,41.42,41.46,6244.0
2017-08-08 11:30:00,41.44,41.49,41.44,41.48,4806.0,41.44,41.49,41.44,41.48,4806.0
2017-08-08 11:35:00,41.46,41.5,41.44,41.44,3800.0,41.46,41.5,41.44,41.44,3800.0
2017-08-08 11:40:00,41.46,41.52,41.45,41.48,5064.0,41.46,41.52,41.45,41.48,5064.0
2017-08-08 11:45:00,41.46,41.55,41.46,41.51,6724.0,41.46,41.55,41.46,41.51,6724.0
2017-08-08 11:50:00,41.5,41.54,41.44,41.54,5610.0,41.5,41.54,41.44,41.54,5610.0
2017-08-08 11:55:00,41.55,41.55,41.48,41.5,6856.0,41.55,41.55,41.48,41.5,6856.0
2017-08-08 12:00:00,41.52,41.53,41.49,41.52,16218.0,41.52,41.53,41.49,41.52,16218.0
2017-08-08 12:05:00,41.52,41.56,41.51,41.55,65810.0,41.52,41.56,41.51,41.55,65810.0
2017-08-08 12:10:00,41.57,41.59,41.56,41.56,4810.0,41.57,41.59,41.56,41.56,4810.0
2017-08-08 12:15:00,41.58,41.58,41.51,41.51,6656.0,41.58,41.58,41.51,41.51,6656.0
2017-08-08 12:20:00,41.5,41.53,41.49,41.5,7642.0,41.5,41.53,41.49,41.5,7642.0
2017-08-08 12:25:00,41.52,41.58,41.52,41.57,8248.0,41.52,41.58,41.52,41.57,8248.0
2017-08-08 12:30:00,41.57,41.57,41.51,41.55,3816.0,41.57,41.57,41.51,41.55,3816.0
2017-08-08 12:35:00,41.57,41.57,41.52,41.55,2400.0,41.57,41.57,41.52,41.55,2400.0
2017-08-08 12:40:00,41.56,41.57,41.52,41.54,4938.0,41.56,41.57,41.52,41.54,4938.0
2017-08-08 12:45:00,41.54,41.57,41.51,41.52,5030.0,41.54,41.57,41.51,41.52,5030.0
2017-08-08 12:50:00,41.53,41.56,41.52,41.52,3400.0,41.53,41.56,41.52,41.52,3400.0
2017-08-08 12:55:00,41.54,41.56,41.51,41.54,11400.0,41.54,41.56,41.51,41.54,11400.0
2017-08-08 13:00:00,41.55,41.55,41.49,41.49,13186.0,41.55,41.55,41.49,41.49,13186.0
2017-08-08 13:05:00,41.49,41.52,41.48,41.52,5846.0,41.49,41.52,41.48,41.52,5846.0
2017-08-08 13:10:00,41.52,41.56,41.52,41.55,2900.0,41.52,41.56,41.52,41.55,2900.0
2017-08-08 13:15:00,41.54,41.57,41.52,41.54,5054.0,41.54,41.57,41.52,41.54,5054.0
2017-08-08 13:20:00,41.55,41.56,41.52,41.54,6390.0,41.55,41.56,41.52,41.54,6390.0
2017-08-08 13:25:00,41.55,41.56,41.52,41.52,9370.0,41.55,41.56,41.52,41.52,9370.0
2017-08-08 13:30:00,41.52,41.55,41.5,41.55,4366.0,41.52,41.55,41.5,41.55,4366.0
2017-08-08 13:35:00,41.54,41.58,41.52,41.55,28800.0,41.54,41.58,41.52,41.55,28800.0
2017-08-08 13:40:00,41.55,41.7,41.53,41.63,72796.0,41.55,41.7,41.53,41.63,72796.0
2017-08-08 13:45:00,41.63,41.66,41.59,41.66,38748.0,41.63,41.66,41.59,41.66,38748.0
2017-08-08 13:50:00,41.66,41.71,41.61,41.63,82316.0,41.66,41.71,41.61,41.63,82316.0
2017-08-08 13:55:00,41.63,41.67,41.63,41.65,31958.0,41.63,41.67,41.63,41.65,31958.0
2017-08-08 14:00:00,41.63,41.65,41.59,41.62,43288.0,41.63,41.65,41.59,41.62,43288.0
2017-08-08 14:05:00,41.62,41.62,41.56,41.57,11148.0,41.62,41.62,41.56,41.57,11148.0
2017-08-08 14:10:00,41.59,41.61,41.57,41.61,9950.0,41.59,41.61,41.57,41.61,9950.0
2017-08-08 14:15:00,41.59,41.6,41.59,41.6,8560.0,41.59,41.6,41.59,41.6,8560.0
2017-08-08 14:20:00,41.62,41.65,41.61,41.63,14064.0,41.62,41.65,41.61,41.63,14064.0
2017-08-08 14:25:00,41.63,41.64,41.61,41.62,6430.0,41.63,41.64,41.61,41.62,6430.0
2017-08-08 14:30:00,41.6,41.63,41.6,41.6,10514.0,41.6,41.63,41.6,41.6,10514.0
2017-08-08 14:35:00,41.6,41.6,41.57,41.59,4188.0,41.6,41.6,41.57,41.59,4188.0
2017-08-08 14:40:00,41.57,41.58,41.49,41.49,12534.0,41.57,41.58,41.49,41.49,12534.0
2017-08-08 14:45:00,41.49,41.51,41.48,41.5,13884.0,41.49,41.51,41.48,41.5,13884.0
2017-08-08 14:50:00,41.49,41.52,41.48,41.49,8678.0,41.49,41.52,41.48,41.49,8678.0
2017-08-08 14:55:00,41.5,41.51,41.49,41.51,11150.0,41.5,41.51,41.49,41.51,11150.0
2017-08-08 15:00:00,41.51,41.51,41.48,41.48,9724.0,41.51,41.51,41.48,41.48,9724.0
2017-08-08 15:05:00,41.48,41.49,41.46,41.48,4802.0,41.48,41.49,41.46,41.48,4802.0
2017-08-08 15:10:00,41.48,41.49,41.46,41.46,9480.0,41.48,41.49,41.46,41.46,9480.0
2017-08-08 15:15:00,41.46,41.46,41.44,41.44,11016.0,41.46,41.46,41.44,41.44,11016.0
2017-08-08 15:20:00,41.44,41.44,41.38,41.38,11774.0,41.44,41.44,41.38,41.38,11774.0
2017-08-08 15:25:00,41.38,41.4,41.32,41.37,22076.0,41.38,41.4,41.32,41.37,22076.0
2017-08-08 15:30:00,41.37,41.37,41.27,41.29,34880.0,41.37,41.37,41.27,41.29,34880.0
2017-08-08 15:35:00,41.3,41.31,41.24,41.29,19486.0,41.3,41.31,41.24,41.29,19486.0
2017-08-08 15:40:00,41.31,41.33,41.3,41.3,28046.0,41.31,41.33,41.3,41.3,28046.0
2017-08-08 15:45:00,41.31,41.35,41.31,41.33,28540.0,41.31,41.35,41.31,41.33,28540.0
2017-08-08 15:50:00,41.32,41.34,41.26,41.3,39822.0,41.32,41.34,41.26,41.3,39822.0
2017-08-08 15:55:00,41.31,41.37,41.3,41.35,75734.0,41.31,41.37,41.3,41.35,75734.0
2017-08-09 09:30:00,41.35,41.36,41.2,41.23,24004.0,41.35,41.36,41.2,41.23,24004.0
2017-08-09 09:35:00,41.3,41.38,41.3,41.35,5000.0,41.3,41.38,41.3,41.35,5000.0
2017-08-09 09:40:00,41.34,41.34,41.27,41.3,1600.0,41.34,41.34,41.27,41.3,1600.0
2017-08-09 09:45:00,41.32,41.35,41.27,41.32,9106.0,41.32,41.35,41.27,41.32,9106.0
2017-08-09 09:50:00,41.37,41.38,41.28,41.32,5440.0,41.37,41.38,41.28,41.32,5440.0
2017-08-09 09:55:00,41.32,41.32,41.16,41.22,16262.0,41.32,41.32,41.16,41.22,16262.0
2017-08-09 10:00:00,41.19,41.19,41.09,41.12,9906.0,41.19,41.19,41.09,41.12,9906.0
2017-08-09 10:05:00,41.14,41.15,41.12,41.15,2804.0,41.14,41.15,41.12,41.15,2804.0
2017-08-09 10:10:00,41.17,41.17,41.1,41.14,5070.0,41.17,41.17,41.1,41.14,5070.0
2017-08-09 10:15:00,41.16,41.2,41.16,41.17,2784.0,41.16,41.2,41.16,41.17,2784.0
2017-08-09 10:20:00,41.19,41.32,41.17,41.31,82170.0,41.19,41.32,41.17,41.31,82170.0
2017-08-09 10:25:00,41.28,41.31,41.24,41.24,11212.0,41.28,41.31,41.24,41.24,11212.0
2017-08-09 10:30:00,41.26,41.41,41.26,41.41,13626.0,41.26,41.41,41.26,41.41,13626.0
2017-08-09 10:35:00,41.41,41.47,41.38,41.47,13824.0,41.41,41.47,41.38,41.47,13824.0
2017-08-09 10:40:00,41.49,41.52,41.46,41.48,6016.0,41.49,41.52,41.46,41.48,6016.0
2017-08-09 10:45:00,41.49,41.52,41.42,41.43,12608.0,41.49,41.52,41.42,41.43,12608.0
2017-08-09 10:50:00,41.43,41.46,41.42,41.45,4420.0,41.43,41.46,41.42,41.45,4420.0
2017-08-09 10:55:00,41.45,41.48,41.44,41.48,4622.0,41.45,41.48,41.44,41.48,4622.0
2017-08-09 11:00:00,41.46,41.47,41.43,41.47,4694.0,41.46,41.47,41.43,41.47,4694.0
2017-08-09 11:05:00,41.47,41.49,41.45,41.45,7372.0,41.47,41.49,41.45,41.45,7372.0
2017-08-09 11:10:00,41.46,41.46,41.41,41.41,3340.0,41.46,41.46,41.41,41.41,3340.0
2017-08-09 11:15:00,41.42,41.49,41.42,41.45,11580.0,41.42,41.49,41.42,41.45,11580.0
2017-08-09 11:20:00,41.46,41.53,41.44,41.48,7350.0,41.46,41.53,41.44,41.48,7350.0
2017-08-09 11:25:00,41.48,41.53,41.47,41.52,20148.0,41.48,41.53,41.47,41.52,20148.0
2017-08-09 11:30:00,41.53,41.55,41.52,41.54,4884.0,41.53,41.55,41.52,41.54,4884.0
2017-08-09 11:35:00,41.54,41.54,41.48,41.52,20238.0,41.54,41.54,41.48,41.52,20238.0
2017-08-09 11:40:00,41.53,41.65,41.52,41.58,68346.0,41.53,41.65,41.52,41.58,68346.0
2017-08-09 11:45:00,41.55,41.56,41.51,41.51,15576.0,41.55,41.56,41.51,41.51,15576.0
2017-08-09 11:50:00,41.51,41.55,41.47,41.54,8570.0,41.51,41.55,41.47,41.54,8570.0
2017-08-09 11:55:00,41.55,41.56,41.51,41.52,5060.0,41.55,41.56,41.51,41.52,5060.0
2017-08-09 12:00:00,41.52,41.57,41.51,41.57,5850.0,41.52,41.57,41.51,41.57,5850.0
2017-08-09 12:05:00,41.56,41.57,41.52,41.52,5010.0,41.56,41.57,41.52,41.52,5010.0
2017-08-09 12:10:00,41.54,41.57,41.54,41.54,2400.0,41.54,41.57,41.54,41.54,2400.0
2017-08-09 12:15:00,41.54,41.59,41.54,41.58,3134.0,41.54,41.59,41.54,41.58,3134.0
2017-08-09 12:20:00,41.57,41.59,41.55,41.56,5298.0,41.57,41.59,41.55,41.56,5298.0
2017-08-09 12:25:00,41.55,41.58,41.52,41.52,6350.0,41.55,41.58,41.52,41.52,6350.0
2017-08-09 12:30:00,41.52,41.55,41.51,41.52,4744.0,41.52,41.55,41.51,41.52,4744.0
2017-08-09 12:35:00,41.52,41.53,41.48,41.48,8564.0,41.52,41.53,41.48,41.48,8564.0
2017-08-09 12:40:00,41.48,41.51,41.47,41.5,2800.0,41.48,41.51,41.47,41.5,2800.0
2017-08-09 12:45:00,41.49,41.51,41.49,41.49,2600.0,41.49,41.51,41.49,41.49,2600.0
2017-08-09 12:50:00,41.49,41.51,41.46,41.48,6202.0,41.49,41.51,41.46,41.48,6202.0
2017-08-09 12:55:00,41.48,41.48,41.45,41.45,4218.0,41.48,41.48,41.45,41.45,4218.0
2017-08-09 13:00:00,41.45,41.48,41.45,41.45,7484.0,41.45,41.48,41.45,41.45,7484.0
2017-08-09 13:05:00,41.46,41.46,41.41,41.42,20342.0,41.46,41.46,41.41,41.42,20342.0
2017-08-09 13:10:00,41.42,41.45,41.41,41.43,5600.0,41.42,41.45,41.41,41.43,5600.0
2017-08-09 13:15:00,41.42,41.44,41.38,41.38,6260.0,41.42,41.44,41.38,41.38,6260.0
2017-08-09 13:20:00,41.39,41.41,41.38,41.4,5642.0,41.39,41.41,41.38,41.4,5642.0
2017-08-09 13:25:00,41.39,41.39,41.31,41.34,12402.0,41.39,41.39,41.31,41.34,12402.0
2017-08-09 13:30:00,41.35,41.37,41.34,41.37,9588.0,41.35,41.37,41.34,41.37,9588.0
2017-08-09 13:35:00,41.36,41.37,41.34,41.34,5094.0,41.36,41.37,41.34,41.34,5094.0
2017-08-09 13:40:00,41.37,41.38,41.37,41.38,4400.0,41.37,41.38,41.37,41.38,4400.0
2017-08-09 13:45:00,41.38,41.42,41.37,41.4,6600.0,41.38,41.42,41.37,41.4,6600.0
2017-08-09 13:50:00,41.37,41.41,41.37,41.4,4890.0,41.37,41.41,41.37,41.4,4890.0
2017-08-09 13:55:00,41.41,41.41,41.37,41.37,6870.0,41.41,41.41,41.37,41.37,6870.0
2017-08-09 14:00:00,41.38,41.4,41.33,41.33,8416.0,41.38,41.4,41.33,41.33,8416.0
2017-08-09 14:05:00,41.33,41.37,41.32,41.37,36726.0,41.33,41.37,41.32,41.37,36726.0
2017-08-09 14:10:00,41.37,41.39,41.3,41.3,48924.0,41.37,41.39,41.3,41.3,48924.0
2017-08-09 14:15:00,41.31,41.32,41.25,41.26,10612.0,41.31,41.32,41.25,41.26,10612.0
2017-08-09 14:20:00,41.25,41.27,41.24,41.24,7160.0,41.25,41.27,41.24,41.24,7160.0
2017-08-09 14:25:00,41.24,41.26,41.21,41.22,7814.0,41.24,41.26,41.21,41.22,7814.0
2017-08-09 14:30:00,41.22,41.26,41.2,41.22,6344.0,41.22,41.26,41.2,41.22,6344.0
2017-08-09 14:35:00,41.2,41.2,41.14,41.16,18058.0,41.2,41.2,41.14,41.16,18058.0
2017-08-09 14:40:00,41.16,41.19,41.15,41.19,14286.0,41.16,41.19,41.15,41.19,14286.0
2017-08-09 14:45:00,41.19,41.2,41.13,41.18,8000.0,41.19,41.2,41.13,41.18,8000.0
2017-08-09 14:50:00,41.17,41.21,41.15,41.15,8916.0,41.17,41.21,41.15,41.15,8916.0
2017-08-09 14:55:00,41.16,41.19,41.15,41.16,22358.0,41.16,41.19,41.15,41.16,22358.0
2017-08-09 15:00:00,41.15,41.17,41.12,41.17,12500.0,41.15,41.17,41.12,41.17,12500.0
2017-08-09 15:05:00,41.17,41.17,41.14,41.17,11200.0,41.17,41.17,41.14,41.17,11200.0
2017-08-09 15:10:00,41.16,41.24,41.15,41.24,37598.0,41.16,41.24,41.15,41.24,37598.0
2017-08-09 15:15:00,41.24,41.34,41.24,41.32,45770.0,41.24,41.34,41.24,41.32,45770.0
2017-08-09 15:20:00,41.34,41.42,41.28,41.41,57828.0,41.34,41.42,41.28,41.41,57828.0
2017-08-09 15:25:00,41.42,41.45,41.37,41.44,84842.0,41.42,41.45,41.37,41.44,84842.0
2017-08-09 15:30:00,41.44,41.44,41.35,41.36,51790.0,41.44,41.44,41.35,41.36,51790.0
2017-08-09 15:35:00,41.37,41.4,41.35,41.38,55070.0,41.37,41.4,41.35,41.38,55070.0
2017-08-09 15:40:00,41.4,41.42,41.38,41.38,38494.0,41.4,41.42,41.38,41.38,38494.0
2017-08-09 15:45:00,41.38,41.4,41.35,41.35,32012.0,41.38,41.4,41.35,41.35,32012.0
2017-08-09 15:50:00,41.37,41.38,41.34,41.35,37872.0,41.37,41.38,41.34,41.35,37872.0
2017-08-09 15:55:00,41.35,41.38,41.35,41.37,45920.0,41.35,41.38,41.35,41.37,45920.0
2017-08-10 09:30:00,41.15,41.15,41.1,41.13,9642.0,41.15,41.15,41.1,41.13,9642.0
2017-08-10 09:35:00,41.13,41.23,41.13,41.22,2350.0,41.13,41.23,41.13,41.22,2350.0
2017-08-10 09:40:00,41.16,41.18,41.02,41.02,2000.0,41.16,41.18,41.02,41.02,2000.0
2017-08-10 09:45:00,41.01,41.14,40.92,41.05,17400.0,41.01,41.14,40.92,41.05,17400.0
2017-08-10 09:50:00,41.07,41.13,41.05,41.13,10800.0,41.07,41.13,41.05,41.13,10800.0
2017-08-10 09:55:00,41.12,41.12,41.04,41.06,8136.0,41.12,41.12,41.04,41.06,8136.0
2017-08-10 10:00:00,41.06,41.07,40.96,40.99,20650.0,41.06,41.07,40.96,40.99,20650.0
2017-08-10 10:05:00,40.95,40.98,40.87,40.96,13410.0,40.95,40.98,40.87,40.96,13410.0
2017-08-10 10:10:00,40.96,40.99,40.94,40.97,4200.0,40.96,40.99,40.94,40.97,4200.0
2017-08-10 10:15:00,40.96,41.02,40.88,40.98,16642.0,40.96,41.02,40.88,40.98,16642.0
2017-08-10 10:20:00,40.99,41.1,40.99,41.01,28696.0,40.99,41.1,40.99,41.01,28696.0
2017-08-10 10:25:00,40.99,41.06,40.98,41.06,6692.0,40.99,41.06,40.98,41.06,6692.0
2017-08-10 10:30:00,41.05,41.1,40.99,41.06,11580.0,41.05,41.1,40.99,41.06,11580.0
2017-08-10 10:35:00,41.07,41.09,41.03,41.09,11228.0,41.07,41.09,41.03,41.09,11228.0
2017-08-10 10:40:00,41.09,41.1,41.04,41.07,10468.0,41.09,41.1,41.04,41.07,10468.0
2017-08-10 10:45:00,41.06,41.12,41.05,41.08,24756.0,41.06,41.12,41.05,41.08,24756.0
2017-08-10 10:50:00,41.05,41.07,40.97,40.97,2602.0,41.05,41.07,40.97,40.97,2602.0
2017-08-10 10:55:00,40.97,40.99,40.94,40.94,8960.0,40.97,40.99,40.94,40.94,8960.0
2017-08-10 11:00:00,40.92,41.02,40.92,40.96,9820.0,40.92,41.02,40.92,40.96,9820.0
2017-08-10 11:05:00,40.96,40.98,40.94,40.95,4856.0,40.96,40.98,40.94,40.95,4856.0
2017-08-10 11:10:00,40.93,40.95,40.88,40.95,5918.0,40.93,40.95,40.88,40.95,5918.0
2017-08-10 11:15:00,40.95,40.95,40.88,40.89,3786.0,40.95,40.95,40.88,40.89,3786.0
2017-08-10 11:20:00,40.92,40.92,40.87,40.87,6648.0,40.92,40.92,40.87,40.87,6648.0
2017-08-10 11:25:00,40.89,40.92,40.87,40.87,6560.0,40.89,40.92,40.87,40.87,6560.0
2017-08-10 11:30:00,40.88,40.95,40.87,40.89,7382.0,40.88,40.95,40.87,40.89,7382.0
2017-08-10 11:35:00,40.92,40.93,40.88,40.9,26200.0,40.92,40.93,40.88,40.9,26200.0
2017-08-10 11:40:00,40.93,40.96,40.88,40.91,4774.0,40.93,40.96,40.88,40.91,4774.0
2017-08-10 11:45:00,40.92,40.93,40.88,40.88,5434.0,40.92,40.93,40.88,40.88,5434.0
2017-08-10 11:50:00,40.84,40.88,40.81,40.81,20726.0,40.84,40.88,40.81,40.81,20726.0
2017-08-10 11:55:00,40.83,40.85,40.79,40.82,10266.0,40.83,40.85,40.79,40.82,10266.0
2017-08-10 12:00:00,40.82,40.82,40.68,40.7,7106.0,40.82,40.82,40.68,40.7,7106.0
2017-08-10 12:05:00,40.69,40.73,40.68,40.71,6356.0,40.69,40.73,40.68,40.71,6356.0
2017-08-10 12:10:00,40.73,40.77,40.72,40.74,3800.0,40.73,40.77,40.72,40.74,3800.0
2017-08-10 12:15:00,40.72,40.74,40.66,40.66,5712.0,40.72,40.74,40.66,40.66,5712.0
2017-08-10 12:20:00,40.64,40.65,40.6,40.63,6418.0,40.64,40.65,40.6,40.63,6418.0
2017-08-10 12:25:00,40.62,40.67,40.58,40.58,7332.0,40.62,40.67,40.58,40.58,7332.0
2017-08-10 12:30:00,40.57,40.63,40.57,40.57,36180.0,40.57,40.63,40.57,40.57,36180.0
2017-08-10 12:35:00,40.59,40.61,40.56,40.57,15042.0,40.59,40.61,40.56,40.57,15042.0
2017-08-10 12:40:00,40.56,40.63,40.56,40.62,7220.0,40.56,40.63,40.56,40.62,7220.0
2017-08-10 12:45:00,40.59,40.6,40.58,40.59,3540.0,40.59,40.6,40.58,40.59,3540.0
2017-08-10 12:50:00,40.59,40.67,40.58,40.67,5200.0,40.59,40.67,40.58,40.67,5200.0
2017-08-10 12:55:00,40.65,40.7,40.62,40.66,4216.0,40.65,40.7,40.62,40.66,4216.0
2017-08-10 13:00:00,40.66,40.75,40.63,40.74,10666.0,40.66,40.75,40.63,40.74,10666.0
2017-08-10 13:05:00,40.72,40.72,40.6,40.65,6722.0,40.72,40.72,40.6,40.65,6722.0
2017-08-10 13:10:00,40.63,40.7,40.61,40.65,4108.0,40.63,40.7,40.61,40.65,4108.0
2017-08-10 13:15:00,40.63,40.66,40.6,40.65,4960.0,40.63,40.66,40.6,40.65,4960.0
2017-08-10 13:20:00,40.63,40.74,40.61,40.69,16044.0,40.63,40.74,40.61,40.69,16044.0
2017-08-10 13:25:00,40.71,40.74,40.67,40.73,5316.0,40.71,40.74,40.67,40.73,5316.0
2017-08-10 13:30:00,40.67,40.74,40.67,40.74,33844.0,40.67,40.74,40.67,40.74,33844.0
2017-08-10 13:35:00,40.77,40.81,40.74,40.76,73388.0,40.77,40.81,40.74,40.76,73388.0
2017-08-10 13:40:00,40.79,40.83,40.76,40.77,9600.0,40.79,40.83,40.76,40.77,9600.0
2017-08-10 13:45:00,40.74,40.81,40.74,40.77,5700.0,40.74,40.81,40.74,40.77,5700.0
2017-08-10 13:50:00,40.77,40.81,40.73,40.78,13282.0,40.77,40.81,40.73,40.78,13282.0
2017-08-10 13:55:00,40.77,40.77,40.71,40.77,7244.0,40.77,40.77,40.71,40.77,7244.0
2017-08-10 14:00:00,40.74,40.78,40.69,40.75,12192.0,40.74,40.78,40.69,40.75,12192.0
2017-08-10 14:05:00,40.72,40.78,40.7,40.76,19714.0,40.72,40.78,40.7,40.76,19714.0
2017-08-10 14:10:00,40.76,40.81,40.76,40.8,7140.0,40.76,40.81,40.76,40.8,7140.0
2017-08-10 14:15:00,40.8,40.85,40.8,40.82,21596.0,40.8,40.85,40.8,40.82,21596.0
2017-08-10 14:20:00,40.84,40.9,40.84,40.9,13522.0,40.84,40.9,40.84,40.9,13522.0
2017-08-10 14:25:00,40.91,40.91,40.87,40.88,5168.0,40.91,40.91,40.87,40.88,5168.0
2017-08-10 14:30:00,40.91,40.97,40.91,40.95,8070.0,40.91,40.97,40.91,40.95,8070.0
2017-08-10 14:35:00,40.94,40.94,40.84,40.85,10242.0,40.94,40.94,40.84,40.85,10242.0
2017-08-10 14:40:00,40.85,40.9,40.85,40.9,6784.0,40.85,40.9,40.85,40.9,6784.0
2017-08-10 14:45:00,40.9,40.93,40.87,40.93,8094.0,40.9,40.93,40.87,40.93,8094.0
2017-08-10 14:50:00,40.92,40.93,40.88,40.9,5092.0,40.92,40.93,40.88,40.9,5092.0
2017-08-10 14:55:00,40.91,40.93,40.86,40.89,9056.0,40.91,40.93,40.86,40.89,9056.0
2017-08-10 15:00:00,40.9,40.95,40.85,40.88,9936.0,40.9,40.95,40.85,40.88,9936.0
2017-08-10 15:05:00,40.88,40.9,40.86,40.86,8798.0,40.88,40.9,40.86,40.86,8798.0
2017-08-10 15:10:00,40.84,40.84,40.77,40.77,7874.0,40.84,40.84,40.77,40.77,7874.0
2017-08-10 15:15:00,40.79,40.79,40.72,40.77,24100.0,40.79,40.79,40.72,40.77,24100.0
2017-08-10 15:20:00,40.75,40.78,40.71,40.77,22998.0,40.75,40.78,40.71,40.77,22998.0
2017-08-10 15:25:00,40.77,40.8,40.76,40.8,17660.0,40.77,40.8,40.76,40.8,17660.0
2017-08-10 15:30:00,40.81,40.82,40.74,40.77,25220.0,40.81,40.82,40.74,40.77,25220.0
2017-08-10 15:35:00,40.77,40.8,40.73,40.75,12082.0,40.77,40.8,40.73,40.75,12082.0
2017-08-10 15:40:00,40.76,40.82,40.74,40.79,34494.0,40.76,40.82,40.74,40.79,34494.0
2017-08-10 15:45:00,40.78,40.79,40.69,40.69,32914.0,40.78,40.79,40.69,40.69,32914.0
2017-08-10 15:50:00,40.69,40.73,40.69,40.71,32050.0,40.69,40.73,40.69,40.71,32050.0
2017-08-10 15:55:00,40.71,40.77,40.69,40.71,92568.0,40.71,40.77,40.69,40.71,92568.0
2017-08-11 09:30:00,40.75,40.75,40.5,40.59,50446.0,40.75,40.75,40.5,40.59,50446.0
2017-08-11 09:35:00,40.67,40.79,40.57,40.74,11384.0,40.67,40.79,40.57,40.74,11384.0
2017-08-11 09:40:00,40.73,40.74,40.69,40.7,2148.0,40.73,40.74,40.69,40.7,2148.0
2017-08-11 09:45:00,40.74,40.8,40.7,40.76,4018.0,40.74,40.8,40.7,40.76,4018.0
2017-08-11 09:50:00,40.74,40.84,40.73,40.8,10592.0,40.74,40.84,40.73,40.8,10592.0
2017-08-11 09:55:00,40.83,40.9,40.82,40.85,8008.0,40.83,40.9,40.82,40.85,8008.0
2017-08-11 10:00:00,40.88,40.94,40.85,40.92,5176.0,40.88,40.94,40.85,40.92,5176.0
2017-08-11 10:05:00,40.93,40.95,40.85,40.94,20822.0,40.93,40.95,40.85,40.94,20822.0
2017-08-11 10:10:00,40.96,40.96,40.91,40.91,9182.0,40.96,40.96,40.91,40.91,9182.0
2017-08-11 10:15:00,40.9,40.93,40.85,40.9,10616.0,40.9,40.93,40.85,40.9,10616.0
2017-08-11 10:20:00,40.92,40.94,40.85,40.89,45654.0,40.92,40.94,40.85,40.89,45654.0
2017-08-11 10:25:00,40.91,40.95,40.82,40.91,59554.0,40.91,40.95,40.82,40.91,59554.0
2017-08-11 10:30:00,40.95,41.1,40.89,41.06,36112.0,40.95,41.1,40.89,41.06,36112.0
2017-08-11 10:35:00,41.1,41.13,41.08,41.13,17126.0,41.1,41.13,41.08,41.13,17126.0
2017-08-11 10:40:00,41.14,41.17,41.13,41.14,16770.0,41.14,41.17,41.13,41.14,16770.0
2017-08-11 10:45:00,41.13,41.15,41.08,41.09,7824.0,41.13,41.15,41.08,41.09,7824.0
2017-08-11 10:50:00,41.09,41.09,41.02,41.02,5440.0,41.09,41.09,41.02,41.02,5440.0
2017-08-11 10:55:00,41.06,41.07,41.04,41.06,6032.0,41.06,41.07,41.04,41.06,6032.0
2017-08-11 11:00:00,41.04,41.07,40.88,40.88,17072.0,41.04,41.07,40.88,40.88,17072.0
2017-08-11 11:05:00,40.89,41.0,40.89,40.98,12430.0,40.89,41.0,40.89,40.98,12430.0
2017-08-11 11:10:00,40.99,40.99,40.95,40.95,8900.0,40.99,40.99,40.95,40.95,8900.0
2017-08-11 11:15:00,40.95,40.98,40.94,40.96,9884.0,40.95,40.98,40.94,40.96,9884.0
2017-08-11 11:20:00,40.94,40.94,40.89,40.91,8230.0,40.94,40.94,40.89,40.91,8230.0
2017-08-11 11:25:00,40.91,40.92,40.84,40.85,10290.0,40.91,40.92,40.84,40.85,10290.0
2017-08-11 11:30:00,40.83,40.92,40.83,40.88,14708.0,40.83,40.92,40.83,40.88,14708.0
2017-08-11 11:35:00,40.87,40.93,40.85,40.91,14796.0,40.87,40.93,40.85,40.91,14796.0
2017-08-11 11:40:00,40.92,40.94,40.86,40.92,6800.0,40.92,40.94,40.86,40.92,6800.0
2017-08-11 11:45:00,40.93,40.93,40.85,40.89,10766.0,40.93,40.93,40.85,40.89,10766.0
2017-08-11 11:50:00,40.88,40.95,40.88,40.94,6606.0,40.88,40.95,40.88,40.94,6606.0
2017-08-11 11:55:00,40.95,41.04,40.92,41.04,13202.0,40.95,41.04,40.92,41.04,13202.0
2017-08-11 12:00:00,41.03,41.05,40.97,41.01,31424.0,41.03,41.05,40.97,41.01,31424.0
2017-08-11 12:05:00,41.02,41.03,40.96,40.96,10512.0,41.02,41.03,40.96,40.96,10512.0
2017-08-11 12:10:00,40.96,40.97,40.93,40.95,5080.0,40.96,40.97,40.93,40.95,5080.0
2017-08-11 12:15:00,40.97,40.97,40.9,40.9,4710.0,40.97,40.97,40.9,40.9,4710.0
2017-08-11 12:20:00,40.9,40.98,40.9,40.92,6600.0,40.9,40.98,40.9,40.92,6600.0
2017-08-11 12:25:00,40.92,40.93,40.9,40.92,4000.0,40.92,40.93,40.9,40.92,4000.0
2017-08-11 12:30:00,40.95,40.95,40.9,40.91,6350.0,40.95,40.95,40.9,40.91,6350.0
2017-08-11 12:35:00,40.92,40.98,40.92,40.98,2600.0,40.92,40.98,40.92,40.98,2600.0
2017-08-11 12:40:00,40.97,41.02,40.97,40.99,7310.0,40.97,41.02,40.97,40.99,7310.0
2017-08-11 12:45:00,40.97,40.99,40.94,40.95,10900.0,40.97,40.99,40.94,40.95,10900.0
2017-08-11 12:50:00,40.96,40.99,40.95,40.97,14764.0,40.96,40.99,40.95,40.97,14764.0
2017-08-11 12:55:00,40.97,40.99,40.95,40.97,9030.0,40.97,40.99,40.95,40.97,9030.0
2017-08-11 13:00:00,40.97,41.01,40.97,41.01,3200.0,40.97,41.01,40.97,41.01,3200.0
2017-08-11 13:05:00,41.01,41.01,40.97,40.99,12404.0,41.01,41.01,40.97,40.99,12404.0
2017-08-11 13:10:00,41.01,41.01,40.97,40.98,5992.0,41.01,41.01,40.97,40.98,5992.0
2017-08-11 13:15:00,40.98,40.99,40.95,40.98,8116.0,40.98,40.99,40.95,40.98,8116.0
2017-08-11 13:20:00,40.96,40.97,40.88,40.88,3998.0,40.96,40.97,40.88,40.88,3998.0
2017-08-11 13:25:00,40.88,40.88,40.87,40.87,4320.0,40.88,40.88,40.87,40.87,4320.0
2017-08-11 13:30:00,40.88,40.91,40.88,40.91,3200.0,40.88,40.91,40.88,40.91,3200.0
2017-08-11 13:35:00,40.91,40.94,40.9,40.9,9758.0,40.91,40.94,40.9,40.9,9758.0
2017-08-11 13:40:00,40.89,40.96,40.89,40.96,5200.0,40.89,40.96,40.89,40.96,5200.0
2017-08-11 13:45:00,40.95,41.01,40.94,41.01,3800.0,40.95,41.01,40.94,41.01,3800.0
2017-08-11 13:50:00,40.99,41.0,40.97,41.0,7234.0,40.99,41.0,40.97,41.0,7234.0
2017-08-11 13:55:00,40.99,41.02,40.99,41.02,4844.0,40.99,41.02,40.99,41.02,4844.0
2017-08-11 14:00:00,41.02,41.04,41.01,41.02,5800.0,41.02,41.04,41.01,41.02,5800.0
2017-08-11 14:05:00,41.04,41.05,41.01,41.01,7886.0,41.04,41.05,41.01,41.01,7886.0
2017-08-11 14:10:00,41.03,41.04,41.0,41.02,4598.0,41.03,41.04,41.0,41.02,4598.0
2017-08-11 14:15:00,41.04,41.06,41.01,41.04,6400.0,41.04,41.06,41.01,41.04,6400.0
2017-08-11 14:20:00,41.05,41.06,41.03,41.04,4206.0,41.05,41.06,41.03,41.04,4206.0
2017-08-11 14:25:00,41.04,41.04,41.02,41.02,5500.0,41.04,41.04,41.02,41.02,5500.0
2017-08-11 14:30:00,41.02,41.02,40.94,40.94,4780.0,41.02,41.02,40.94,40.94,4780.0
2017-08-11 14:35:00,40.93,40.95,40.9,40.91,7338.0,40.93,40.95,40.9,40.91,7338.0
2017-08-11 14:40:00,40.92,40.97,40.92,40.97,8000.0,40.92,40.97,40.92,40.97,8000.0
2017-08-11 14:45:00,40.97,40.99,40.96,40.96,8656.0,40.97,40.99,40.96,40.96,8656.0
2017-08-11 14:50:00,40.97,41.01,40.97,40.98,16074.0,40.97,41.01,40.97,40.98,16074.0
2017-08-11 14:55:00,40.98,41.04,40.98,41.0,14906.0,40.98,41.04,40.98,41.0,14906.0
2017-08-11 15:00:00,41.01,41.06,41.01,41.04,7774.0,41.01,41.06,41.01,41.04,7774.0
2017-08-11 15:05:00,41.01,41.04,41.0,41.04,3714.0,41.01,41.04,41.0,41.04,3714.0
2017-08-11 15:10:00,41.04,41.04,40.99,41.0,18260.0,41.04,41.04,40.99,41.0,18260.0
2017-08-11 15:15:00,41.01,41.04,40.99,41.02,15380.0,41.01,41.04,40.99,41.02,15380.0
2017-08-11 15:20:00,41.02,41.05,41.01,41.05,11474.0,41.02,41.05,41.01,41.05,11474.0
2017-08-11 15:25:00,41.05,41.1,41.05,41.09,21136.0,41.05,41.1,41.05,41.09,21136.0
2017-08-11 15:30:00,41.09,41.12,41.06,41.07,29842.0,41.09,41.12,41.06,41.07,29842.0
2017-08-11 15:35:00,41.07,41.17,41.05,41.16,57554.0,41.07,41.17,41.05,41.16,57554.0
2017-08-11 15:40:00,41.16,41.16,41.12,41.15,30474.0,41.16,41.16,41.12,41.15,30474.0
2017-08-11 15:45:00,41.15,41.17,41.13,41.17,35884.0,41.15,41.17,41.13,41.17,35884.0
2017-08-11 15:50:00,41.16,41.19,41.16,41.17,62614.0,41.16,41.19,41.16,41.17,62614.0
2017-08-11 15:55:00,41.17,41.18,41.05,41.07,117310.0,41.17,41.18,41.05,41.07,117310.0
2017-08-14 09:30:00,41.57,41.62,41.35,41.62,34126.0,41.57,41.62,41.35,41.62,34126.0
2017-08-14 09:35:00,41.64,41.66,41.48,41.65,28900.0,41.64,41.66,41.48,41.65,28900.0
2017-08-14 09:40:00,41.57,41.6,41.52,41.54,5438.0,41.57,41.6,41.52,41.54,5438.0
2017-08-14 09:45:00,41.65,41.69,41.59,41.6,4494.0,41.65,41.69,41.59,41.6,4494.0
2017-08-14 09:50:00,41.55,41.56,41.5,41.51,6000.0,41.55,41.56,41.5,41.51,6000.0
2017-08-14 09:55:00,41.53,41.6,41.53,41.55,6430.0,41.53,41.6,41.53,41.55,6430.0
2017-08-14 10:00:00,41.54,41.58,41.53,41.53,1200.0,41.54,41.58,41.53,41.53,1200.0
2017-08-14 10:05:00,41.57,41.62,41.54,41.6,10246.0,41.57,41.62,41.54,41.6,10246.0
2017-08-14 10:10:00,41.6,41.6,41.51,41.52,6652.0,41.6,41.6,41.51,41.52,6652.0
2017-08-14 10:15:00,41.53,41.58,41.52,41.52,4680.0,41.53,41.58,41.52,41.52,4680.0
2017-08-14 10:20:00,41.54,41.59,41.52,41.53,6048.0,41.54,41.59,41.52,41.53,6048.0
2017-08-14 10:25:00,41.54,41.56,41.52,41.52,7280.0,41.54,41.56,41.52,41.52,7280.0
2017-08-14 10:30:00,41.54,41.54,41.46,41.48,27752.0,41.54,41.54,41.46,41.48,27752.0
2017-08-14 10:35:00,41.47,41.47,41.4,41.4,5024.0,41.47,41.47,41.4,41.4,5024.0
2017-08-14 10:40:00,41.4,41.45,41.37,41.37,5424.0,41.4,41.45,41.37,41.37,5424.0
2017-08-14 10:45:00,41.36,41.38,41.35,41.38,1600.0,41.36,41.38,41.35,41.38,1600.0
2017-08-14 10:50:00,41.37,41.46,41.37,41.46,3526.0,41.37,41.46,41.37,41.46,3526.0
2017-08-14 10:55:00,41.44,41.46,41.44,41.46,812.0,41.44,41.46,41.44,41.46,812.0
2017-08-14 11:00:00,41.49,41.51,41.49,41.49,3200.0,41.49,41.51,41.49,41.49,3200.0
2017-08-14 11:05:00,41.49,41.49,41.43,41.44,6600.0,41.49,41.49,41.43,41.44,6600.0
2017-08-14 11:10:00,41.51,41.55,41.5,41.52,5400.0,41.51,41.55,41.5,41.52,5400.0
2017-08-14 11:15:00,41.52,41.52,41.48,41.51,2900.0,41.52,41.52,41.48,41.51,2900.0
2017-08-14 11:20:00,41.52,41.55,41.43,41.43,10376.0,41.52,41.55,41.43,41.43,10376.0
2017-08-14 11:25:00,41.45,41.48,41.42,41.42,7264.0,41.45,41.48,41.42,41.42,7264.0
2017-08-14 11:30:00,41.42,41.43,41.37,41.4,4600.0,41.42,41.43,41.37,41.4,4600.0
2017-08-14 11:35:00,41.38,41.4,41.35,41.38,4304.0,41.38,41.4,41.35,41.38,4304.0
2017-08-14 11:40:00,41.37,41.37,41.26,41.26,4700.0,41.37,41.37,41.26,41.26,4700.0
2017-08-14 11:45:00,41.3,41.32,41.24,41.25,14016.0,41.3,41.32,41.24,41.25,14016.0
2017-08-14 11:50:00,41.24,41.31,41.24,41.31,4800.0,41.24,41.31,41.24,41.31,4800.0
2017-08-14 11:55:00,41.33,41.35,41.31,41.35,3780.0,41.33,41.35,41.31,41.35,3780.0
2017-08-14 12:00:00,41.35,41.35,41.31,41.33,4470.0,41.35,41.35,41.31,41.33,4470.0
2017-08-14 12:05:00,41.32,41.38,41.32,41.33,3902.0,41.32,41.38,41.32,41.33,3902.0
2017-08-14 12:10:00,41.36,41.38,41.34,41.38,6646.0,41.36,41.38,41.34,41.38,6646.0
2017-08-14 12:15:00,41.38,41.4,41.38,41.38,3002.0,41.38,41.4,41.38,41.38,3002.0
2017-08-14 12:20:00,41.39,41.42,41.38,41.41,7002.0,41.39,41.42,41.38,41.41,7002.0
2017-08-14 12:25:00,41.41,41.41,41.35,41.35,5412.0,41.41,41.41,41.35,41.35,5412.0
2017-08-14 12:30:00,41.35,41.38,41.34,41.34,4200.0,41.35,41.38,41.34,41.34,4200.0
2017-08-14 12:35:00,41.36,41.37,41.31,41.35,4000.0,41.36,41.37,41.31,41.35,4000.0
2017-08-14 12:40:00,41.33,41.39,41.33,41.39,5008.0,41.33,41.39,41.33,41.39,5008.0
2017-08-14 12:45:00,41.38,41.43,41.38,41.42,5200.0,41.38,41.43,41.38,41.42,5200.0
2017-08-14 12:50:00,41.44,41.44,41.36,41.37,4032.0,41.44,41.44,41.36,41.37,4032.0
2017-08-14 12:55:00,41.38,41.39,41.34,41.35,40204.0,41.38,41.39,41.34,41.35,40204.0
2017-08-14 13:00:00,41.36,41.41,41.35,41.41,17110.0,41.36,41.41,41.35,41.41,17110.0
2017-08-14 13:05:00,41.4,41.41,41.38,41.41,9168.0,41.4,41.41,41.38,41.41,9168.0
2017-08-14 13:10:00,41.4,41.41,41.38,41.39,1600.0,41.4,41.41,41.38,41.39,1600.0
2017-08-14 13:15:00,41.39,41.41,41.37,41.41,10394.0,41.39,41.41,41.37,41.41,10394.0
2017-08-14 13:20:00,41.42,41.42,41.37,41.38,3082.0,41.42,41.42,41.37,41.38,3082.0
2017-08-14 13:25:00,41.38,41.45,41.36,41.44,36872.0,41.38,41.45,41.36,41.44,36872.0
2017-08-14 13:30:00,41.45,41.51,41.44,41.47,29942.0,41.45,41.51,41.44,41.47,29942.0
2017-08-14 13:35:00,41.46,41.48,41.42,41.47,6100.0,41.46,41.48,41.42,41.47,6100.0
2017-08-14 13:40:00,41.46,41.51,41.45,41.49,22922.0,41.46,41.51,41.45,41.49,22922.0
2017-08-14 13:45:00,41.48,41.5,41.46,41.47,11876.0,41.48,41.5,41.46,41.47,11876.0
2017-08-14 13:50:00,41.48,41.55,41.48,41.53,54890.0,41.48,41.55,41.48,41.53,54890.0
2017-08-14 13:55:00,41.54,41.55,41.5,41.52,3310.0,41.54,41.55,41.5,41.52,3310.0
2017-08-14 14:00:00,41.53,41.6,41.51,41.57,33418.0,41.53,41.6,41.51,41.57,33418.0
2017-08-14 14:05:00,41.57,41.68,41.55,41.57,89970.0,41.57,41.68,41.55,41.57,89970.0
2017-08-14 14:10:00,41.57,41.57,41.5,41.5,5382.0,41.57,41.57,41.5,41.5,5382.0
2017-08-14 14:15:00,41.49,41.56,41.47,41.56,9168.0,41.49,41.56,41.47,41.56,9168.0
2017-08-14 14:20:00,41.58,41.59,41.55,41.59,1936.0,41.58,41.59,41.55,41.59,1936.0
2017-08-14 14:25:00,41.58,41.6,41.56,41.6,2038.0,41.58,41.6,41.56,41.6,2038.0
2017-08-14 14:30:00,41.59,41.59,41.52,41.54,4296.0,41.59,41.59,41.52,41.54,4296.0
2017-08-14 14:35:00,41.54,41.57,41.54,41.57,2800.0,41.54,41.57,41.54,41.57,2800.0
2017-08-14 14:40:00,41.56,41.57,41.54,41.56,3334.0,41.56,41.57,41.54,41.56,3334.0
2017-08-14 14:45:00,41.57,41.57,41.49,41.49,4200.0,41.57,41.57,41.49,41.49,4200.0
2017-08-14 14:50:00,41.47,41.47,41.43,41.47,3468.0,41.47,41.47,41.43,41.47,3468.0
2017-08-14 14:55:00,41.47,41.49,41.46,41.46,6920.0,41.47,41.49,41.46,41.46,6920.0
2017-08-14 15:00:00,41.46,41.46,41.38,41.38,4654.0,41.46,41.46,41.38,41.38,4654.0
2017-08-14 15:05:00,41.41,41.43,41.41,41.42,8624.0,41.41,41.43,41.41,41.42,8624.0
2017-08-14 15:10:00,41.43,41.45,41.43,41.44,4816.0,41.43,41.45,41.43,41.44,4816.0
2017-08-14 15:15:00,41.45,41.49,41.45,41.49,4020.0,41.45,41.49,41.45,41.49,4020.0
2017-08-14 15:20:00,41.49,41.52,41.49,41.52,7110.0,41.49,41.52,41.49,41.52,7110.0
2017-08-14 15:25:00,41.51,41.54,41.51,41.51,6614.0,41.51,41.54,41.51,41.51,6614.0
2017-08-14 15:30:00,41.52,41.54,41.52,41.53,16948.0,41.52,41.54,41.52,41.53,16948.0
2017-08-14 15:35:00,41.52,41.53,41.5,41.51,11138.0,41.52,41.53,41.5,41.51,11138.0
2017-08-14 15:40:00,41.5,41.52,41.49,41.49,17984.0,41.5,41.52,41.49,41.49,17984.0
2017-08-14 15:45:00,41.49,41.51,41.48,41.49,21296.0,41.49,41.51,41.48,41.49,21296.0
2017-08-14 15:50:00,41.5,41.56,41.49,41.54,81718.0,41.5,41.56,41.49,41.54,81718.0
2017-08-14 15:55:00,41.54,41.56,41.48,41.48,123078.0,41.54,41.56,41.48,41.48,123078.0
2017-08-15 09:30:00,41.57,41.57,41.57,41.57,19272.0,41.57,41.57,41.57,41.57,19272.0
2017-08-15 09:35:00,41.65,41.65,41.42,41.42,1800.0,41.65,41.65,41.42,41.42,1800.0
2017-08-15 09:40:00,41.37,41.41,41.3,41.38,14108.0,41.37,41.41,41.3,41.38,14108.0
2017-08-15 09:45:00,41.38,41.38,41.3,41.32,5280.0,41.38,41.38,41.3,41.32,5280.0
2017-08-15 09:50:00,41.3,41.3,41.3,41.3,800.0,41.3,41.3,41.3,41.3,800.0
2017-08-15 09:55:00,41.38,41.48,41.38,41.45,7616.0,41.38,41.48,41.38,41.45,7616.0
2017-08-15 10:00:00,41.48,41.53,41.44,41.44,12250.0,41.48,41.53,41.44,41.44,12250.0
2017-08-15 10:05:00,41.46,41.49,41.45,41.47,4108.0,41.46,41.49,41.45,41.47,4108.0
2017-08-15 10:10:00,41.46,41.46,41.4,41.45,10092.0,41.46,41.46,41.4,41.45,10092.0
2017-08-15 10:15:00,41.45,41.51,41.45,41.51,4738.0,41.45,41.51,41.45,41.51,4738.0
2017-08-15 10:20:00,41.54,41.54,41.47,41.51,5798.0,41.54,41.54,41.47,41.51,5798.0
2017-08-15 10:25:00,41.51,41.51,41.42,41.45,11190.0,41.51,41.51,41.42,41.45,11190.0
2017-08-15 10:30:00,41.42,41.42,41.34,41.37,6740.0,41.42,41.42,41.34,41.37,6740.0
2017-08-15 10:35:00,41.38,41.44,41.35,41.44,6674.0,41.38,41.44,41.35,41.44,6674.0
2017-08-15 10:40:00,41.44,41.44,41.35,41.35,127310.0,41.44,41.44,41.35,41.35,127310.0
2017-08-15 10:45:00,41.35,41.49,41.34,41.49,35444.0,41.35,41.49,41.34,41.49,35444.0
2017-08-15 10:50:00,41.49,41.52,41.41,41.52,13318.0,41.49,41.52,41.41,41.52,13318.0
2017-08-15 10:55:00,41.52,41.57,41.51,41.54,9362.0,41.52,41.57,41.51,41.54,9362.0
2017-08-15 11:00:00,41.53,41.57,41.52,41.57,6658.0,41.53,41.57,41.52,41.57,6658.0
2017-08-15 11:05:00,41.54,41.57,41.52,41.55,14652.0,41.54,41.57,41.52,41.55,14652.0
2017-08-15 11:10:00,41.56,41.58,41.55,41.55,12158.0,41.56,41.58,41.55,41.55,12158.0
2017-08-15 11:15:00,41.55,41.56,41.52,41.55,8008.0,41.55,41.56,41.52,41.55,8008.0
2017-08-15 11:20:00,41.56,41.57,41.52,41.52,26016.0,41.56,41.57,41.52,41.52,26016.0
2017-08-15 11:25:00,41.52,41.57,41.49,41.57,7930.0,41.52,41.57,41.49,41.57,7930.0
2017-08-15 11:30:00,41.57,41.58,41.52,41.52,9730.0,41.57,41.58,41.52,41.52,9730.0
2017-08-15 11:35:00,41.54,41.55,41.48,41.49,13950.0,41.54,41.55,41.48,41.49,13950.0
2017-08-15 11:40:00,41.48,41.5,41.4,41.4,29130.0,41.48,41.5,41.4,41.4,29130.0
2017-08-15 11:45:00,41.4,41.4,41.32,41.32,15200.0,41.4,41.4,41.32,41.32,15200.0
2017-08-15 11:50:00,41.33,41.34,41.27,41.3,5320.0,41.33,41.34,41.27,41.3,5320.0
2017-08-15 11:55:00,41.27,41.3,41.24,41.24,20422.0,41.27,41.3,41.24,41.24,20422.0
2017-08-15 12:00:00,41.23,41.25,41.21,41.22,11096.0,41.23,41.25,41.21,41.22,11096.0
2017-08-15 12:05:00,41.21,41.27,41.21,41.26,16258.0,41.21,41.27,41.21,41.26,16258.0
2017-08-15 12:10:00,41.25,41.32,41.23,41.3,17100.0,41.25,41.32,41.23,41.3,17100.0
2017-08-15 12:15:00,41.31,41.31,41.27,41.29,10882.0,41.31,41.31,41.27,41.29,10882.0
2017-08-15 12:20:00,41.29,41.3,41.24,41.24,12008.0,41.29,41.3,41.24,41.24,12008.0
2017-08-15 12:25:00,41.26,41.29,41.24,41.26,13580.0,41.26,41.29,41.24,41.26,13580.0
2017-08-15 12:30:00,41.27,41.27,41.24,41.24,12244.0,41.27,41.27,41.24,41.24,12244.0
2017-08-15 12:35:00,41.24,41.3,41.17,41.27,155116.0,41.24,41.3,41.17,41.27,155116.0
2017-08-15 12:40:00,41.29,41.33,41.29,41.3,10764.0,41.29,41.33,41.29,41.3,10764.0
2017-08-15 12:45:00,41.31,41.33,41.27,41.27,6600.0,41.31,41.33,41.27,41.27,6600.0
2017-08-15 12:50:00,41.3,41.31,41.23,41.26,21502.0,41.3,41.31,41.23,41.26,21502.0
2017-08-15 12:55:00,41.24,41.25,41.18,41.18,12492.0,41.24,41.25,41.18,41.18,12492.0
2017-08-15 13:00:00,41.21,41.21,41.13,41.13,14346.0,41.21,41.21,41.13,41.13,14346.0
2017-08-15 13:05:00,41.13,41.17,41.12,41.15,8796.0,41.13,41.17,41.12,41.15,8796.0
2017-08-15 13:10:00,41.17,41.18,41.1,41.13,29252.0,41.17,41.18,41.1,41.13,29252.0
2017-08-15 13:15:00,41.16,41.17,41.11,41.12,7980.0,41.16,41.17,41.11,41.12,7980.0
2017-08-15 13:20:00,41.15,41.15,41.13,41.13,2404.0,41.15,41.15,41.13,41.13,2404.0
2017-08-15 13:25:00,41.15,41.16,41.11,41.14,11598.0,41.15,41.16,41.11,41.14,11598.0
2017-08-15 13:30:00,41.14,41.2,41.14,41.18,7686.0,41.14,41.2,41.14,41.18,7686.0
2017-08-15 13:35:00,41.2,41.24,41.2,41.24,9576.0,41.2,41.24,41.2,41.24,9576.0
2017-08-15 13:40:00,41.24,41.24,41.18,41.21,17100.0,41.24,41.24,41.18,41.21,17100.0
2017-08-15 13:45:00,41.21,41.24,41.19,41.22,11582.0,41.21,41.24,41.19,41.22,11582.0
2017-08-15 13:50:00,41.2,41.21,41.16,41.18,7128.0,41.2,41.21,41.16,41.18,7128.0
2017-08-15 13:55:00,41.2,41.26,41.2,41.25,8850.0,41.2,41.26,41.2,41.25,8850.0
2017-08-15 14:00:00,41.24,41.28,41.24,41.26,7736.0,41.24,41.28,41.24,41.26,7736.0
2017-08-15 14:05:00,41.27,41.3,41.26,41.27,6250.0,41.27,41.3,41.26,41.27,6250.0
2017-08-15 14:10:00,41.28,41.32,41.27,41.31,5122.0,41.28,41.32,41.27,41.31,5122.0
2017-08-15 14:15:00,41.32,41.34,41.3,41.33,9042.0,41.32,41.34,41.3,41.33,9042.0
2017-08-15 14:20:00,41.34,41.42,41.33,41.41,19202.0,41.34,41.42,41.33,41.41,19202.0
2017-08-15 14:25:00,41.41,41.55,41.4,41.48,77986.0,41.41,41.55,41.4,41.48,77986.0
2017-08-15 14:30:00,41.49,41.52,41.46,41.49,30004.0,41.49,41.52,41.46,41.49,30004.0
2017-08-15 14:35:00,41.49,41.52,41.48,41.52,31292.0,41.49,41.52,41.48,41.52,31292.0
2017-08-15 14:40:00,41.52,41.54,41.49,41.5,43758.0,41.52,41.54,41.49,41.5,43758.0
2017-08-15 14:45:00,41.5,41.51,41.46,41.5,26542.0,41.5,41.51,41.46,41.5,26542.0
2017-08-15 14:50:00,41.49,41.52,41.48,41.51,17606.0,41.49,41.52,41.48,41.51,17606.0
2017-08-15 14:55:00,41.51,41.56,41.51,41.55,29860.0,41.51,41.56,41.51,41.55,29860.0
2017-08-15 15:00:00,41.55,41.58,41.53,41.54,32914.0,41.55,41.58,41.53,41.54,32914.0
2017-08-15 15:05:00,41.55,41.55,41.5,41.52,21274.0,41.55,41.55,41.5,41.52,21274.0
2017-08-15 15:10:00,41.52,41.56,41.52,41.56,24876.0,41.52,41.56,41.52,41.56,24876.0
2017-08-15 15:15:00,41.56,41.58,41.56,41.58,16932.0,41.56,41.58,41.56,41.58,16932.0
2017-08-15 15:20:00,41.57,41.6,41.54,41.54,33172.0,41.57,41.6,41.54,41.54,33172.0
2017-08-15 15:25:00,41.54,41.54,41.49,41.49,22372.0,41.54,41.54,41.49,41.49,22372.0
2017-08-15 15:30:00,41.49,41.49,41.47,41.49,34488.0,41.49,41.49,41.47,41.49,34488.0
2017-08-15 15:35:00,41.49,41.49,41.46,41.49,32006.0,41.49,41.49,41.46,41.49,32006.0
2017-08-15 15:40:00,41.49,41.49,41.46,41.48,32618.0,41.49,41.49,41.46,41.48,32618.0
2017-08-15 15:45:00,41.48,41.49,41.47,41.47,34470.0,41.48,41.49,41.47,41.47,34470.0
2017-08-15 15:50:00,41.47,41.47,41.41,41.42,47622.0,41.47,41.47,41.41,41.42,47622.0
2017-08-15 15:55:00,41.42,41.44,41.4,41.42,68072.0,41.42,41.44,41.4,41.42,68072.0
2017-08-16 09:30:00,41.4,41.69,41.31,41.63,31486.0,41.4,41.69,41.31,41.63,31486.0
2017-08-16 09:35:00,41.61,41.76,41.52,41.7,36468.0,41.61,41.76,41.52,41.7,36468.0
2017-08-16 09:40:00,41.71,41.73,41.56,41.65,6544.0,41.71,41.73,41.56,41.65,6544.0
2017-08-16 09:45:00,41.6,41.67,41.59,41.59,8478.0,41.6,41.67,41.59,41.59,8478.0
2017-08-16 09:50:00,41.6,41.63,41.57,41.62,9644.0,41.6,41.63,41.57,41.62,9644.0
2017-08-16 09:55:00,41.64,41.66,41.6,41.65,12164.0,41.64,41.66,41.6,41.65,12164.0
2017-08-16 10:00:00,41.67,41.67,41.6,41.65,16674.0,41.67,41.67,41.6,41.65,16674.0
2017-08-16 10:05:00,41.65,41.65,41.61,41.61,14952.0,41.65,41.65,41.61,41.61,14952.0
2017-08-16 10:10:00,41.62,41.64,41.58,41.63,31726.0,41.62,41.64,41.58,41.63,31726.0
2017-08-16 10:15:00,41.62,41.63,41.59,41.6,11400.0,41.62,41.63,41.59,41.6,11400.0
2017-08-16 10:20:00,41.61,41.63,41.59,41.6,7474.0,41.61,41.63,41.59,41.6,7474.0
2017-08-16 10:25:00,41.62,41.62,41.59,41.59,3640.0,41.62,41.62,41.59,41.59,3640.0
2017-08-16 10:30:00,41.6,41.63,41.6,41.62,12192.0,41.6,41.63,41.6,41.62,12192.0
2017-08-16 10:35:00,41.63,41.66,41.59,41.6,50532.0,41.63,41.66,41.59,41.6,50532.0
2017-08-16 10:40:00,41.6,41.62,41.52,41.53,22276.0,41.6,41.62,41.52,41.53,22276.0
2017-08-16 10:45:00,41.51,41.54,41.49,41.51,23118.0,41.51,41.54,41.49,41.51,23118.0
2017-08-16 10:50:00,41.52,41.57,41.51,41.57,22898.0,41.52,41.57,41.51,41.57,22898.0
2017-08-16 10:55:00,41.57,41.57,41.52,41.52,10372.0,41.57,41.57,41.52,41.52,10372.0
2017-08-16 11:00:00,41.54,41.55,41.49,41.52,33356.0,41.54,41.55,41.49,41.52,33356.0
2017-08-16 11:05:00,41.52,41.56,41.51,41.55,35150.0,41.52,41.56,41.51,41.55,35150.0
2017-08-16 11:10:00,41.56,41.57,41.55,41.56,6660.0,41.56,41.57,41.55,41.56,6660.0
2017-08-16 11:15:00,41.54,41.59,41.54,41.59,8404.0,41.54,41.59,41.54,41.59,8404.0
2017-08-16 11:20:00,41.59,41.6,41.58,41.59,11480.0,41.59,41.6,41.58,41.59,11480.0
2017-08-16 11:25:00,41.59,41.59,41.49,41.52,19006.0,41.59,41.59,41.49,41.52,19006.0
2017-08-16 11:30:00,41.52,41.53,41.48,41.49,12112.0,41.52,41.53,41.48,41.49,12112.0
2017-08-16 11:35:00,41.5,41.51,41.48,41.49,5034.0,41.5,41.51,41.48,41.49,5034.0
2017-08-16 11:40:00,41.48,41.51,41.48,41.5,4996.0,41.48,41.51,41.48,41.5,4996.0
2017-08-16 11:45:00,41.49,41.5,41.47,41.48,6200.0,41.49,41.5,41.47,41.48,6200.0
2017-08-16 11:50:00,41.47,41.47,41.44,41.44,13414.0,41.47,41.47,41.44,41.44,13414.0
2017-08-16 11:55:00,41.44,41.47,41.39,41.47,31568.0,41.44,41.47,41.39,41.47,31568.0
2017-08-16 12:00:00,41.47,41.54,41.47,41.49,71604.0,41.47,41.54,41.47,41.49,71604.0
2017-08-16 12:05:00,41.5,41.5,41.46,41.46,17806.0,41.5,41.5,41.46,41.46,17806.0
2017-08-16 12:10:00,41.46,41.46,41.4,41.41,6314.0,41.46,41.46,41.4,41.41,6314.0
2017-08-16 12:15:00,41.41,41.43,41.39,41.41,15730.0,41.41,41.43,41.39,41.41,15730.0
2017-08-16 12:20:00,41.41,41.42,41.39,41.41,13610.0,41.41,41.42,41.39,41.41,13610.0
2017-08-16 12:25:00,41.41,41.45,41.41,41.43,12842.0,41.41,41.45,41.41,41.43,12842.0
2017-08-16 12:30:00,41.43,41.43,41.37,41.37,7408.0,41.43,41.43,41.37,41.37,7408.0
2017-08-16 12:35:00,41.37,41.38,41.34,41.34,3602.0,41.37,41.38,41.34,41.34,3602.0
2017-08-16 12:40:00,41.34,41.35,41.33,41.35,18914.0,41.34,41.35,41.33,41.35,18914.0
2017-08-16 12:45:00,41.35,41.35,41.32,41.33,12840.0,41.35,41.35,41.32,41.33,12840.0
2017-08-16 12:50:00,41.32,41.34,41.32,41.34,2334.0,41.32,41.34,41.32,41.34,2334.0
2017-08-16 12:55:00,41.34,41.35,41.33,41.35,5922.0,41.34,41.35,41.33,41.35,5922.0
2017-08-16 13:00:00,41.35,41.35,41.33,41.35,28728.0,41.35,41.35,41.33,41.35,28728.0
2017-08-16 13:05:00,41.34,41.34,41.31,41.32,9192.0,41.34,41.34,41.31,41.32,9192.0
2017-08-16 13:10:00,41.32,41.36,41.31,41.33,14720.0,41.32,41.36,41.31,41.33,14720.0
2017-08-16 13:15:00,41.33,41.39,41.32,41.38,24662.0,41.33,41.39,41.32,41.38,24662.0
2017-08-16 13:20:00,41.38,41.43,41.38,41.43,8244.0,41.38,41.43,41.38,41.43,8244.0
2017-08-16 13:25:00,41.43,41.45,41.32,41.35,21882.0,41.43,41.45,41.32,41.35,21882.0
2017-08-16 13:30:00,41.36,41.37,41.3,41.37,10880.0,41.36,41.37,41.3,41.37,10880.0
2017-08-16 13:35:00,41.35,41.37,41.33,41.35,9754.0,41.35,41.37,41.33,41.35,9754.0
2017-08-16 13:40:00,41.35,41.38,41.35,41.38,3808.0,41.35,41.38,41.35,41.38,3808.0
2017-08-16 13:45:00,41.38,41.41,41.37,41.38,15340.0,41.38,41.41,41.37,41.38,15340.0
2017-08-16 13:50:00,41.39,41.42,41.38,41.41,8520.0,41.39,41.42,41.38,41.41,8520.0
2017-08-16 13:55:00,41.42,41.46,41.41,41.42,15910.0,41.42,41.46,41.41,41.42,15910.0
2017-08-16 14:00:00,41.42,41.46,41.4,41.46,13700.0,41.42,41.46,41.4,41.46,13700.0
2017-08-16 14:05:00,41.48,41.49,41.45,41.45,18890.0,41.48,41.49,41.45,41.45,18890.0
2017-08-16 14:10:00,41.45,41.47,41.44,41.44,20634.0,41.45,41.47,41.44,41.44,20634.0
2017-08-16 14:15:00,41.44,41.44,41.4,41.4,15266.0,41.44,41.44,41.4,41.4,15266.0
2017-08-16 14:20:00,41.4,41.41,41.35,41.37,12720.0,41.4,41.41,41.35,41.37,12720.0
2017-08-16 14:25:00,41.37,41.37,41.32,41.34,17652.0,41.37,41.37,41.32,41.34,17652.0
2017-08-16 14:30:00,41.34,41.35,41.3,41.31,30522.0,41.34,41.35,41.3,41.31,30522.0
2017-08-16 14:35:00,41.31,41.31,41.3,41.31,20814.0,41.31,41.31,41.3,41.31,20814.0
2017-08-16 14:40:00,41.31,41.32,41.3,41.31,21314.0,41.31,41.32,41.3,41.31,21314.0
2017-08-16 14:45:00,41.32,41.36,41.32,41.35,2438.0,41.32,41.36,41.32,41.35,2438.0
2017-08-16 14:50:00,41.38,41.38,41.36,41.38,8620.0,41.38,41.38,41.36,41.38,8620.0
2017-08-16 14:55:00,41.38,41.41,41.38,41.4,16596.0,41.38,41.41,41.38,41.4,16596.0
2017-08-16 15:00:00,41.4,41.41,41.37,41.38,41842.0,41.4,41.41,41.37,41.38,41842.0
2017-08-16 15:05:00,41.38,41.41,41.38,41.41,13808.0,41.38,41.41,41.38,41.41,13808.0
2017-08-16 15:10:00,41.4,41.44,41.4,41.43,15492.0,41.4,41.44,41.4,41.43,15492.0
2017-08-16 15:15:00,41.43,41.49,41.43,41.44,56916.0,41.43,41.49,41.43,41.44,56916.0
2017-08-16 15:20:00,41.45,41.48,41.45,41.48,15560.0,41.45,41.48,41.45,41.48,15560.0
2017-08-16 15:25:00,41.47,41.48,41.47,41.47,11890.0,41.47,41.48,41.47,41.47,11890.0
2017-08-16 15:30:00,41.47,41.47,41.46,41.46,21812.0,41.47,41.47,41.46,41.46,21812.0
2017-08-16 15:35:00,41.46,41.47,41.44,41.46,25634.0,41.46,41.47,41.44,41.46,25634.0
2017-08-16 15:40:00,41.45,41.48,41.44,41.46,32432.0,41.45,41.48,41.44,41.46,32432.0
2017-08-16 15:45:00,41.46,41.49,41.46,41.49,43646.0,41.46,41.49,41.46,41.49,43646.0
2017-08-16 15:50:00,41.48,41.48,41.45,41.47,86076.0,41.48,41.48,41.45,41.47,86076.0
2017-08-16 15:55:00,41.47,41.49,41.42,41.45,196124.0,41.47,41.49,41.42,41.45,196124.0
2017-08-17 09:30:00,41.49,41.7,41.49,41.7,25686.0,41.49,41.7,41.49,41.7,25686.0
2017-08-17 09:35:00,41.7,41.94,41.7,41.89,29644.0,41.7,41.94,41.7,41.89,29644.0
2017-08-17 09:40:00,41.92,42.1,41.92,42.09,29706.0,41.92,42.1,41.92,42.09,29706.0
2017-08-17 09:45:00,42.04,42.25,42.04,42.17,35736.0,42.04,42.25,42.04,42.17,35736.0
2017-08-17 09:50:00,42.17,42.17,42.04,42.04,16004.0,42.17,42.17,42.04,42.04,16004.0
2017-08-17 09:55:00,42.01,42.12,41.98,42.03,47556.0,42.01,42.12,41.98,42.03,47556.0
2017-08-17 10:00:00,42.04,42.29,41.97,42.23,73554.0,42.04,42.29,41.97,42.23,73554.0
2017-08-17 10:05:00,42.23,42.44,42.18,42.22,109190.0,42.23,42.44,42.18,42.22,109190.0
2017-08-17 10:10:00,42.21,42.23,41.96,41.96,39266.0,42.21,42.23,41.96,41.96,39266.0
2017-08-17 10:15:00,41.96,41.96,41.8,41.8,37528.0,41.96,41.96,41.8,41.8,37528.0
2017-08-17 10:20:00,41.81,42.19,41.81,42.17,124880.0,41.81,42.19,41.81,42.17,124880.0
2017-08-17 10:25:00,42.21,42.35,42.18,42.33,65582.0,42.21,42.35,42.18,42.33,65582.0
2017-08-17 10:30:00,42.32,42.46,42.27,42.34,93614.0,42.32,42.46,42.27,42.34,93614.0
2017-08-17 10:35:00,42.34,42.37,42.16,42.26,32166.0,42.34,42.37,42.16,42.26,32166.0
2017-08-17 10:40:00,42.26,42.27,42.08,42.14,17408.0,42.26,42.27,42.08,42.14,17408.0
2017-08-17 10:45:00,42.15,42.2,42.09,42.1,23128.0,42.15,42.2,42.09,42.1,23128.0
2017-08-17 10:50:00,42.1,42.16,42.09,42.15,16082.0,42.1,42.16,42.09,42.15,16082.0
2017-08-17 10:55:00,42.15,42.17,42.07,42.07,13334.0,42.15,42.17,42.07,42.07,13334.0
2017-08-17 11:00:00,42.08,42.15,42.08,42.1,19094.0,42.08,42.15,42.08,42.1,19094.0
2017-08-17 11:05:00,42.08,42.09,42.07,42.07,11254.0,42.08,42.09,42.07,42.07,11254.0
2017-08-17 11:10:00,42.07,42.17,42.05,42.12,37854.0,42.07,42.17,42.05,42.12,37854.0
2017-08-17 11:15:00,42.12,42.13,42.08,42.12,14412.0,42.12,42.13,42.08,42.12,14412.0
2017-08-17 11:20:00,42.12,42.15,42.1,42.1,13660.0,42.12,42.15,42.1,42.1,13660.0
2017-08-17 11:25:00,42.11,42.12,42.05,42.05,15900.0,42.11,42.12,42.05,42.05,15900.0
2017-08-17 11:30:00,42.05,42.06,41.94,41.95,12800.0,42.05,42.06,41.94,41.95,12800.0
2017-08-17 11:35:00,41.97,42.01,41.97,42.0,20244.0,41.97,42.01,41.97,42.0,20244.0
2017-08-17 11:40:00,41.98,42.02,41.97,42.01,8960.0,41.98,42.02,41.97,42.01,8960.0
2017-08-17 11:45:00,42.02,42.02,41.98,41.98,13808.0,42.02,42.02,41.98,41.98,13808.0
2017-08-17 11:50:00,41.98,42.02,41.98,41.99,32904.0,41.98,42.02,41.98,41.99,32904.0
2017-08-17 11:55:00,41.98,42.07,41.98,42.06,15948.0,41.98,42.07,41.98,42.06,15948.0
2017-08-17 12:00:00,42.05,42.05,42.02,42.05,11208.0,42.05,42.05,42.02,42.05,11208.0
2017-08-17 12:05:00,42.05,42.06,41.99,41.99,12592.0,42.05,42.06,41.99,41.99,12592.0
2017-08-17 12:10:00,42.0,42.0,41.93,41.97,6448.0,42.0,42.0,41.93,41.97,6448.0
2017-08-17 12:15:00,41.96,41.96,41.91,41.94,12574.0,41.96,41.96,41.91,41.94,12574.0
2017-08-17 12:20:00,41.94,41.96,41.94,41.96,10528.0,41.94,41.96,41.94,41.96,10528.0
2017-08-17 12:25:00,41.96,41.98,41.85,41.85,42668.0,41.96,41.98,41.85,41.85,42668.0
2017-08-17 12:30:00,41.85,41.85,41.79,41.81,9952.0,41.85,41.85,41.79,41.81,9952.0
2017-08-17 12:35:00,41.8,41.83,41.77,41.82,40988.0,41.8,41.83,41.77,41.82,40988.0
2017-08-17 12:40:00,41.82,41.84,41.81,41.82,9592.0,41.82,41.84,41.81,41.82,9592.0
2017-08-17 12:45:00,41.83,41.85,41.81,41.81,13944.0,41.83,41.85,41.81,41.81,13944.0
2017-08-17 12:50:00,41.81,41.81,41.76,41.76,7624.0,41.81,41.81,41.76,41.76,7624.0
2017-08-17 12:55:00,41.74,41.74,41.65,41.7,18100.0,41.74,41.74,41.65,41.7,18100.0
2017-08-17 13:00:00,41.69,41.69,41.6,41.69,15300.0,41.69,41.69,41.6,41.69,15300.0
2017-08-17 13:05:00,41.69,41.76,41.69,41.76,16430.0,41.69,41.76,41.69,41.76,16430.0
2017-08-17 13:10:00,41.75,41.76,41.7,41.74,20918.0,41.75,41.76,41.7,41.74,20918.0
2017-08-17 13:15:00,41.73,41.83,41.7,41.77,37934.0,41.73,41.83,41.7,41.77,37934.0
2017-08-17 13:20:00,41.76,41.76,41.72,41.75,6326.0,41.76,41.76,41.72,41.75,6326.0
2017-08-17 13:25:00,41.75,41.81,41.75,41.79,13964.0,41.75,41.81,41.75,41.79,13964.0
2017-08-17 13:30:00,41.8,41.84,41.79,41.81,7394.0,41.8,41.84,41.79,41.81,7394.0
2017-08-17 13:35:00,41.82,41.84,41.79,41.8,15618.0,41.82,41.84,41.79,41.8,15618.0
2017-08-17 13:40:00,41.78,41.8,41.69,41.69,16226.0,41.78,41.8,41.69,41.69,16226.0
2017-08-17 13:45:00,41.68,41.73,41.66,41.72,12794.0,41.68,41.73,41.66,41.72,12794.0
2017-08-17 13:50:00,41.72,41.74,41.69,41.73,13638.0,41.72,41.74,41.69,41.73,13638.0
2017-08-17 13:55:00,41.74,41.77,41.74,41.77,25386.0,41.74,41.77,41.74,41.77,25386.0
2017-08-17 14:00:00,41.78,41.79,41.72,41.74,26374.0,41.78,41.79,41.72,41.74,26374.0
2017-08-17 14:05:00,41.74,41.75,41.73,41.74,17138.0,41.74,41.75,41.73,41.74,17138.0
2017-08-17 14:10:00,41.75,41.82,41.75,41.82,23836.0,41.75,41.82,41.75,41.82,23836.0
2017-08-17 14:15:00,41.81,41.82,41.74,41.77,18136.0,41.81,41.82,41.74,41.77,18136.0
2017-08-17 14:20:00,41.76,41.79,41.74,41.79,17432.0,41.76,41.79,41.74,41.79,17432.0
2017-08-17 14:25:00,41.8,42.0,41.8,42.0,61222.0,41.8,42.0,41.8,42.0,61222.0
2017-08-17 14:30:00,42.01,42.22,41.99,42.17,166988.0,42.01,42.22,41.99,42.17,166988.0
2017-08-17 14:35:00,42.18,42.37,42.13,42.24,146494.0,42.18,42.37,42.13,42.24,146494.0
2017-08-17 14:40:00,42.23,42.36,42.18,42.26,73576.0,42.23,42.36,42.18,42.26,73576.0
2017-08-17 14:45:00,42.27,42.38,42.24,42.35,77118.0,42.27,42.38,42.24,42.35,77118.0
2017-08-17 14:50:00,42.38,42.38,42.22,42.24,47106.0,42.38,42.38,42.22,42.24,47106.0
2017-08-17 14:55:00,42.24,42.26,42.08,42.08,30952.0,42.24,42.26,42.08,42.08,30952.0
2017-08-17 15:00:00,42.09,42.09,41.94,41.97,45994.0,42.09,42.09,41.94,41.97,45994.0
2017-08-17 15:05:00,41.98,42.0,41.94,41.96,20982.0,41.98,42.0,41.94,41.96,20982.0
2017-08-17 15:10:00,41.96,42.01,41.94,41.99,34092.0,41.96,42.01,41.94,41.99,34092.0
2017-08-17 15:15:00,41.99,41.99,41.91,41.92,19808.0,41.99,41.99,41.91,41.92,19808.0
2017-08-17 15:20:00,41.91,41.96,41.88,41.88,20792.0,41.91,41.96,41.88,41.88,20792.0
2017-08-17 15:25:00,41.9,41.97,41.89,41.95,39060.0,41.9,41.97,41.89,41.95,39060.0
2017-08-17 15:30:00,41.94,41.99,41.92,41.99,27214.0,41.94,41.99,41.92,41.99,27214.0
2017-08-17 15:35:00,41.99,42.01,41.96,41.99,36798.0,41.99,42.01,41.96,41.99,36798.0
2017-08-17 15:40:00,41.99,41.99,41.85,41.89,45666.0,41.99,41.99,41.85,41.89,45666.0
2017-08-17 15:45:00,41.9,41.9,41.84,41.85,56344.0,41.9,41.9,41.84,41.85,56344.0
2017-08-17 15:50:00,41.84,41.84,41.77,41.81,58456.0,41.84,41.84,41.77,41.81,58456.0
2017-08-17 15:55:00,41.82,41.84,41.8,41.81,163068.0,41.82,41.84,41.8,41.81,163068.0
2017-08-18 09:30:00,41.87,41.98,41.73,41.73,98244.0,41.87,41.98,41.73,41.73,98244.0
2017-08-18 09:35:00,41.73,41.79,41.61,41.61,5612.0,41.73,41.79,41.61,41.61,5612.0
2017-08-18 09:40:00,41.63,41.81,41.62,41.74,14186.0,41.63,41.81,41.62,41.74,14186.0
2017-08-18 09:45:00,41.76,41.76,41.65,41.73,6600.0,41.76,41.76,41.65,41.73,6600.0
2017-08-18 09:50:00,41.71,41.8,41.67,41.67,14808.0,41.71,41.8,41.67,41.67,14808.0
2017-08-18 09:55:00,41.67,41.71,41.67,41.7,5414.0,41.67,41.71,41.67,41.7,5414.0
2017-08-18 10:00:00,41.67,41.68,41.52,41.61,11912.0,41.67,41.68,41.52,41.61,11912.0
2017-08-18 10:05:00,41.62,41.76,41.61,41.73,12842.0,41.62,41.76,41.61,41.73,12842.0
2017-08-18 10:10:00,41.71,41.71,41.65,41.65,9218.0,41.71,41.71,41.65,41.65,9218.0
2017-08-18 10:15:00,41.65,41.7,41.6,41.7,10358.0,41.65,41.7,41.6,41.7,10358.0
2017-08-18 10:20:00,41.69,41.72,41.68,41.69,7226.0,41.69,41.72,41.68,41.69,7226.0
2017-08-18 10:25:00,41.71,41.76,41.68,41.74,16990.0,41.71,41.76,41.68,41.74,16990.0
2017-08-18 10:30:00,41.76,41.93,41.74,41.91,36922.0,41.76,41.93,41.74,41.91,36922.0
2017-08-18 10:35:00,41.9,41.92,41.81,41.85,21372.0,41.9,41.92,41.81,41.85,21372.0
2017-08-18 10:40:00,41.83,41.83,41.68,41.69,25134.0,41.83,41.83,41.68,41.69,25134.0
2017-08-18 10:45:00,41.7,41.71,41.6,41.6,44980.0,41.7,41.71,41.6,41.6,44980.0
2017-08-18 10:50:00,41.63,41.69,41.61,41.64,38540.0,41.63,41.69,41.61,41.64,38540.0
2017-08-18 10:55:00,41.63,41.66,41.6,41.63,19096.0,41.63,41.66,41.6,41.63,19096.0
2017-08-18 11:00:00,41.63,41.69,41.63,41.69,19500.0,41.63,41.69,41.63,41.69,19500.0
2017-08-18 11:05:00,41.67,41.68,41.6,41.6,34448.0,41.67,41.68,41.6,41.6,34448.0
2017-08-18 11:10:00,41.6,41.6,41.52,41.52,38216.0,41.6,41.6,41.52,41.52,38216.0
2017-08-18 11:15:00,41.55,41.68,41.54,41.68,19474.0,41.55,41.68,41.54,41.68,19474.0
2017-08-18 11:20:00,41.7,41.79,41.69,41.79,12292.0,41.7,41.79,41.69,41.79,12292.0
2017-08-18 11:25:00,41.79,41.85,41.79,41.85,20830.0,41.79,41.85,41.79,41.85,20830.0
2017-08-18 11:30:00,41.85,41.86,41.77,41.78,26796.0,41.85,41.86,41.77,41.78,26796.0
2017-08-18 11:35:00,41.77,41.77,41.7,41.74,12152.0,41.77,41.77,41.7,41.74,12152.0
2017-08-18 11:40:00,41.74,41.81,41.72,41.8,23462.0,41.74,41.81,41.72,41.8,23462.0
2017-08-18 11:45:00,41.82,41.84,41.77,41.82,23092.0,41.82,41.84,41.77,41.82,23092.0
2017-08-18 11:50:00,41.82,41.84,41.77,41.84,10514.0,41.82,41.84,41.77,41.84,10514.0
2017-08-18 11:55:00,41.86,41.88,41.83,41.83,10416.0,41.86,41.88,41.83,41.83,10416.0
2017-08-18 12:00:00,41.84,41.85,41.78,41.78,11080.0,41.84,41.85,41.78,41.78,11080.0
2017-08-18 12:05:00,41.78,41.83,41.77,41.81,17316.0,41.78,41.83,41.77,41.81,17316.0
2017-08-18 12:10:00,41.81,41.82,41.77,41.77,10756.0,41.81,41.82,41.77,41.77,10756.0
2017-08-18 12:15:00,41.79,41.79,41.73,41.75,6930.0,41.79,41.79,41.73,41.75,6930.0
2017-08-18 12:20:00,41.74,41.74,41.67,41.71,6004.0,41.74,41.74,41.67,41.71,6004.0
2017-08-18 12:25:00,41.71,41.74,41.68,41.73,13996.0,41.71,41.74,41.68,41.73,13996.0
2017-08-18 12:30:00,41.75,41.79,41.74,41.77,13630.0,41.75,41.79,41.74,41.77,13630.0
2017-08-18 12:35:00,41.77,41.79,41.74,41.77,8674.0,41.77,41.79,41.74,41.77,8674.0
2017-08-18 12:40:00,41.78,41.87,41.78,41.83,12000.0,41.78,41.87,41.78,41.83,12000.0
2017-08-18 12:45:00,41.82,41.82,41.77,41.82,8288.0,41.82,41.82,41.77,41.82,8288.0
2017-08-18 12:50:00,41.82,41.84,41.79,41.82,8000.0,41.82,41.84,41.79,41.82,8000.0
2017-08-18 12:55:00,41.84,41.85,41.79,41.8,6576.0,41.84,41.85,41.79,41.8,6576.0
2017-08-18 13:00:00,41.79,41.81,41.73,41.76,11974.0,41.79,41.81,41.73,41.76,11974.0
2017-08-18 13:05:00,41.77,41.77,41.74,41.75,4010.0,41.77,41.77,41.74,41.75,4010.0
2017-08-18 13:10:00,41.74,41.78,41.74,41.75,5570.0,41.74,41.78,41.74,41.75,5570.0
2017-08-18 13:15:00,41.76,41.79,41.71,41.76,9834.0,41.76,41.79,41.71,41.76,9834.0
2017-08-18 13:20:00,41.74,41.76,41.74,41.76,2500.0,41.74,41.76,41.74,41.76,2500.0
2017-08-18 13:25:00,41.76,41.79,41.73,41.76,8134.0,41.76,41.79,41.73,41.76,8134.0
2017-08-18 13:30:00,41.76,41.77,41.73,41.74,4200.0,41.76,41.77,41.73,41.74,4200.0
2017-08-18 13:35:00,41.76,41.76,41.71,41.71,10296.0,41.76,41.76,41.71,41.71,10296.0
2017-08-18 13:40:00,41.71,41.72,41.69,41.69,11732.0,41.71,41.72,41.69,41.69,11732.0
2017-08-18 13:45:00,41.68,41.74,41.68,41.74,14214.0,41.68,41.74,41.68,41.74,14214.0
2017-08-18 13:50:00,41.76,41.82,41.76,41.79,11240.0,41.76,41.82,41.76,41.79,11240.0
2017-08-18 13:55:00,41.8,41.8,41.74,41.74,10664.0,41.8,41.8,41.74,41.74,10664.0
2017-08-18 14:00:00,41.74,41.77,41.74,41.74,16808.0,41.74,41.77,41.74,41.74,16808.0
2017-08-18 14:05:00,41.74,41.82,41.74,41.82,18144.0,41.74,41.82,41.74,41.82,18144.0
2017-08-18 14:10:00,41.82,41.89,41.82,41.88,16030.0,41.82,41.89,41.82,41.88,16030.0
2017-08-18 14:15:00,41.88,41.91,41.87,41.91,15806.0,41.88,41.91,41.87,41.91,15806.0
2017-08-18 14:20:00,41.9,41.91,41.87,41.88,13770.0,41.9,41.91,41.87,41.88,13770.0
2017-08-18 14:25:00,41.88,41.92,41.87,41.89,20432.0,41.88,41.92,41.87,41.89,20432.0
2017-08-18 14:30:00,41.87,41.93,41.87,41.9,14016.0,41.87,41.93,41.87,41.9,14016.0
2017-08-18 14:35:00,41.9,41.93,41.88,41.89,9162.0,41.9,41.93,41.88,41.89,9162.0
2017-08-18 14:40:00,41.91,41.97,41.91,41.97,18084.0,41.91,41.97,41.91,41.97,18084.0
2017-08-18 14:45:00,41.97,41.98,41.96,41.96,7654.0,41.97,41.98,41.96,41.96,7654.0
2017-08-18 14:50:00,41.98,41.98,41.94,41.94,10392.0,41.98,41.98,41.94,41.94,10392.0
2017-08-18 14:55:00,41.94,41.95,41.93,41.93,5758.0,41.94,41.95,41.93,41.93,5758.0
2017-08-18 15:00:00,41.92,41.94,41.9,41.93,12022.0,41.92,41.94,41.9,41.93,12022.0
2017-08-18 15:05:00,41.94,41.96,41.93,41.95,16958.0,41.94,41.96,41.93,41.95,16958.0
2017-08-18 15:10:00,41.95,41.97,41.92,41.92,9594.0,41.95,41.97,41.92,41.92,9594.0
2017-08-18 15:15:00,41.92,41.94,41.91,41.92,11928.0,41.92,41.94,41.91,41.92,11928.0
2017-08-18 15:20:00,41.93,41.94,41.9,41.94,14020.0,41.93,41.94,41.9,41.94,14020.0
2017-08-18 15:25:00,41.92,41.95,41.92,41.92,10870.0,41.92,41.95,41.92,41.92,10870.0
2017-08-18 15:30:00,41.92,41.93,41.88,41.88,24448.0,41.92,41.93,41.88,41.88,24448.0
2017-08-18 15:35:00,41.89,41.95,41.89,41.92,27676.0,41.89,41.95,41.89,41.92,27676.0
2017-08-18 15:40:00,41.92,41.93,41.88,41.88,24080.0,41.92,41.93,41.88,41.88,24080.0
2017-08-18 15:45:00,41.88,41.88,41.83,41.83,38058.0,41.88,41.88,41.83,41.83,38058.0
2017-08-18 15:50:00,41.82,41.83,41.77,41.77,42540.0,41.82,41.83,41.77,41.77,42540.0
2017-08-18 15:55:00,41.78,41.78,41.73,41.74,80400.0,41.78,41.78,41.73,41.74,80400.0
2017-08-21 09:30:00,41.82,41.85,41.72,41.76,30602.0,41.82,41.85,41.72,41.76,30602.0
2017-08-21 09:35:00,41.84,42.09,41.83,42.09,1492.0,41.84,42.09,41.83,42.09,1492.0
2017-08-21 09:40:00,42.06,42.1,42.01,42.01,6218.0,42.06,42.1,42.01,42.01,6218.0
2017-08-21 09:45:00,41.96,42.1,41.96,42.1,6114.0,41.96,42.1,41.96,42.1,6114.0
2017-08-21 09:50:00,42.1,42.1,42.04,42.09,8976.0,42.1,42.1,42.04,42.09,8976.0
2017-08-21 09:55:00,42.08,42.08,42.02,42.05,11470.0,42.08,42.08,42.02,42.05,11470.0
2017-08-21 10:00:00,42.02,42.04,41.94,41.95,12448.0,42.02,42.04,41.94,41.95,12448.0
2017-08-21 10:05:00,41.96,41.98,41.94,41.97,6736.0,41.96,41.98,41.94,41.97,6736.0
2017-08-21 10:10:00,41.98,42.02,41.92,41.94,14070.0,41.98,42.02,41.92,41.94,14070.0
2017-08-21 10:15:00,41.96,41.98,41.95,41.96,2002.0,41.96,41.98,41.95,41.96,2002.0
2017-08-21 10:20:00,41.99,41.99,41.88,41.9,10122.0,41.99,41.99,41.88,41.9,10122.0
2017-08-21 10:25:00,41.93,41.99,41.93,41.98,10188.0,41.93,41.99,41.93,41.98,10188.0
2017-08-21 10:30:00,41.97,42.0,41.97,41.98,5200.0,41.97,42.0,41.97,41.98,5200.0
2017-08-21 10:35:00,41.96,42.04,41.96,41.99,10102.0,41.96,42.04,41.96,41.99,10102.0
2017-08-21 10:40:00,41.99,41.99,41.89,41.95,55970.0,41.99,41.99,41.89,41.95,55970.0
2017-08-21 10:45:00,41.96,41.99,41.92,41.94,8264.0,41.96,41.99,41.92,41.94,8264.0
2017-08-21 10:50:00,41.95,42.01,41.95,41.99,14412.0,41.95,42.01,41.95,41.99,14412.0
2017-08-21 10:55:00,41.99,42.02,41.94,42.02,19466.0,41.99,42.02,41.94,42.02,19466.0
2017-08-21 11:00:00,42.01,42.02,41.98,42.02,7320.0,42.01,42.02,41.98,42.02,7320.0
2017-08-21 11:05:00,42.02,42.02,41.94,41.94,10590.0,42.02,42.02,41.94,41.94,10590.0
2017-08-21 11:10:00,41.96,42.04,41.96,42.04,11036.0,41.96,42.04,41.96,42.04,11036.0
2017-08-21 11:15:00,42.05,42.11,42.05,42.1,15400.0,42.05,42.11,42.05,42.1,15400.0
2017-08-21 11:20:00,42.1,42.15,42.07,42.1,44094.0,42.1,42.15,42.07,42.1,44094.0
2017-08-21 11:25:00,42.09,42.17,42.09,42.11,59982.0,42.09,42.17,42.09,42.11,59982.0
2017-08-21 11:30:00,42.11,42.13,42.09,42.1,9444.0,42.11,42.13,42.09,42.1,9444.0
2017-08-21 11:35:00,42.11,42.11,42.08,42.1,11978.0,42.11,42.11,42.08,42.1,11978.0
2017-08-21 11:40:00,42.11,42.15,42.1,42.14,6518.0,42.11,42.15,42.1,42.14,6518.0
2017-08-21 11:45:00,42.14,42.17,42.13,42.16,15802.0,42.14,42.17,42.13,42.16,15802.0
2017-08-21 11:50:00,42.15,42.15,42.07,42.08,14820.0,42.15,42.15,42.07,42.08,14820.0
2017-08-21 11:55:00,42.08,42.08,42.06,42.06,7992.0,42.08,42.08,42.06,42.06,7992.0
2017-08-21 12:00:00,42.05,42.07,42.04,42.07,1000.0,42.05,42.07,42.04,42.07,1000.0
2017-08-21 12:05:00,42.06,42.07,42.05,42.07,12118.0,42.06,42.07,42.05,42.07,12118.0
2017-08-21 12:10:00,42.07,42.1,42.06,42.1,44450.0,42.07,42.1,42.06,42.1,44450.0
2017-08-21 12:15:00,42.1,42.17,42.09,42.16,98174.0,42.1,42.17,42.09,42.16,98174.0
2017-08-21 12:20:00,42.16,42.21,42.14,42.19,34484.0,42.16,42.21,42.14,42.19,34484.0
2017-08-21 12:25:00,42.21,42.26,42.21,42.26,20066.0,42.21,42.26,42.21,42.26,20066.0
2017-08-21 12:30:00,42.26,42.28,42.22,42.26,34662.0,42.26,42.28,42.22,42.26,34662.0
2017-08-21 12:35:00,42.27,42.33,42.26,42.29,95748.0,42.27,42.33,42.26,42.29,95748.0
2017-08-21 12:40:00,42.3,42.32,42.27,42.31,26760.0,42.3,42.32,42.27,42.31,26760.0
2017-08-21 12:45:00,42.32,42.34,42.24,42.26,33216.0,42.32,42.34,42.24,42.26,33216.0
2017-08-21 12:50:00,42.27,42.29,42.26,42.26,14200.0,42.27,42.29,42.26,42.26,14200.0
2017-08-21 12:55:00,42.26,42.29,42.26,42.27,12194.0,42.26,42.29,42.26,42.27,12194.0
2017-08-21 13:00:00,42.27,42.27,42.26,42.27,5564.0,42.27,42.27,42.26,42.27,5564.0
2017-08-21 13:05:00,42.27,42.27,42.27,42.27,3218.0,42.27,42.27,42.27,42.27,3218.0
2017-08-21 13:10:00,42.27,42.27,42.22,42.22,17974.0,42.27,42.27,42.22,42.22,17974.0
2017-08-21 13:15:00,42.22,42.24,42.21,42.22,8638.0,42.22,42.24,42.21,42.22,8638.0
2017-08-21 13:20:00,42.21,42.21,42.2,42.2,1600.0,42.21,42.21,42.2,42.2,1600.0
2017-08-21 13:25:00,42.21,42.23,42.19,42.2,26526.0,42.21,42.23,42.19,42.2,26526.0
2017-08-21 13:30:00,42.21,42.21,42.19,42.19,1544.0,42.21,42.21,42.19,42.19,1544.0
2017-08-21 13:35:00,42.19,42.19,42.18,42.19,1400.0,42.19,42.19,42.18,42.19,1400.0
2017-08-21 13:40:00,42.21,42.27,42.21,42.27,16256.0,42.21,42.27,42.21,42.27,16256.0
2017-08-21 13:45:00,42.27,42.29,42.26,42.27,15840.0,42.27,42.29,42.26,42.27,15840.0
2017-08-21 13:50:00,42.27,42.27,42.24,42.24,14972.0,42.27,42.27,42.24,42.24,14972.0
2017-08-21 13:55:00,42.24,42.24,42.17,42.18,8890.0,42.24,42.24,42.17,42.18,8890.0
2017-08-21 14:00:00,42.18,42.19,42.18,42.19,9534.0,42.18,42.19,42.18,42.19,9534.0
2017-08-21 14:05:00,42.18,42.18,42.13,42.13,10936.0,42.18,42.18,42.13,42.13,10936.0
2017-08-21 14:10:00,42.13,42.14,42.12,42.13,7196.0,42.13,42.14,42.12,42.13,7196.0
2017-08-21 14:15:00,42.13,42.16,42.12,42.15,14918.0,42.13,42.16,42.12,42.15,14918.0
2017-08-21 14:20:00,42.14,42.19,42.14,42.19,10394.0,42.14,42.19,42.14,42.19,10394.0
2017-08-21 14:25:00,42.19,42.22,42.19,42.21,17600.0,42.19,42.22,42.19,42.21,17600.0
2017-08-21 14:30:00,42.21,42.26,42.21,42.22,11564.0,42.21,42.26,42.21,42.22,11564.0
2017-08-21 14:35:00,42.22,42.24,42.22,42.23,16020.0,42.22,42.24,42.22,42.23,16020.0
2017-08-21 14:40:00,42.22,42.24,42.21,42.23,15620.0,42.22,42.24,42.21,42.23,15620.0
2017-08-21 14:45:00,42.24,42.26,42.24,42.25,18542.0,42.24,42.26,42.24,42.25,18542.0
2017-08-21 14:50:00,42.24,42.25,42.23,42.23,11842.0,42.24,42.25,42.23,42.23,11842.0
2017-08-21 14:55:00,42.24,42.26,42.23,42.24,30190.0,42.24,42.26,42.23,42.24,30190.0
2017-08-21 15:00:00,42.24,42.24,42.15,42.18,17364.0,42.24,42.24,42.15,42.18,17364.0
2017-08-21 15:05:00,42.18,42.18,42.16,42.17,20660.0,42.18,42.18,42.16,42.17,20660.0
2017-08-21 15:10:00,42.17,42.18,42.12,42.12,12930.0,42.17,42.18,42.12,42.12,12930.0
2017-08-21 15:15:00,42.12,42.12,42.08,42.1,20688.0,42.12,42.12,42.08,42.1,20688.0
2017-08-21 15:20:00,42.1,42.12,42.08,42.12,14500.0,42.1,42.12,42.08,42.12,14500.0
2017-08-21 15:25:00,42.11,42.13,42.1,42.13,19926.0,42.11,42.13,42.1,42.13,19926.0
2017-08-21 15:30:00,42.13,42.13,42.1,42.1,23622.0,42.13,42.13,42.1,42.1,23622.0
2017-08-21 15:35:00,42.11,42.16,42.11,42.16,33738.0,42.11,42.16,42.11,42.16,33738.0
2017-08-21 15:40:00,42.16,42.16,42.12,42.12,32952.0,42.16,42.16,42.12,42.12,32952.0
2017-08-21 15:45:00,42.12,42.16,42.12,42.13,46768.0,42.12,42.16,42.12,42.13,46768.0
2017-08-21 15:50:00,42.13,42.15,42.12,42.13,48670.0,42.13,42.15,42.12,42.13,48670.0
2017-08-21 15:55:00,42.13,42.13,42.09,42.13,153590.0,42.13,42.13,42.09,42.13,153590.0
2017-08-22 09:30:00,42.16,42.42,42.15,42.31,15318.0,42.16,42.42,42.15,42.31,15318.0
2017-08-22 09:35:00,42.27,42.4,42.26,42.4,13430.0,42.27,42.4,42.26,42.4,13430.0
2017-08-22 09:40:00,42.39,42.4,42.27,42.27,7622.0,42.39,42.4,42.27,42.27,7622.0
2017-08-22 09:45:00,42.29,42.35,42.24,42.35,27520.0,42.29,42.35,42.24,42.35,27520.0
2017-08-22 09:50:00,42.37,42.43,42.35,42.42,8166.0,42.37,42.43,42.35,42.42,8166.0
2017-08-22 09:55:00,42.43,42.45,42.35,42.35,6032.0,42.43,42.45,42.35,42.35,6032.0
2017-08-22 10:00:00,42.35,42.37,42.34,42.35,5600.0,42.35,42.37,42.34,42.35,5600.0
2017-08-22 10:05:00,42.41,42.41,42.33,42.37,9324.0,42.41,42.41,42.33,42.37,9324.0
2017-08-22 10:10:00,42.34,42.34,42.21,42.28,18800.0,42.34,42.34,42.21,42.28,18800.0
2017-08-22 10:15:00,42.26,42.27,42.22,42.24,6800.0,42.26,42.27,42.22,42.24,6800.0
2017-08-22 10:20:00,42.23,42.25,42.21,42.23,13432.0,42.23,42.25,42.21,42.23,13432.0
2017-08-22 10:25:00,42.22,42.24,42.19,42.22,22232.0,42.22,42.24,42.19,42.22,22232.0
2017-08-22 10:30:00,42.24,42.27,42.2,42.27,14516.0,42.24,42.27,42.2,42.27,14516.0
2017-08-22 10:35:00,42.27,42.3,42.27,42.3,10394.0,42.27,42.3,42.27,42.3,10394.0
2017-08-22 10:40:00,42.31,42.38,42.31,42.37,17656.0,42.31,42.38,42.31,42.37,17656.0
2017-08-22 10:45:00,42.38,42.38,42.27,42.27,55580.0,42.38,42.38,42.27,42.27,55580.0
2017-08-22 10:50:00,42.27,42.29,42.25,42.27,7026.0,42.27,42.29,42.25,42.27,7026.0
2017-08-22 10:55:00,42.29,42.29,42.21,42.23,35726.0,42.29,42.29,42.21,42.23,35726.0
2017-08-22 11:00:00,42.24,42.32,42.24,42.31,25124.0,42.24,42.32,42.24,42.31,25124.0
2017-08-22 11:05:00,42.32,42.32,42.27,42.32,18954.0,42.32,42.32,42.27,42.32,18954.0
2017-08-22 11:10:00,42.29,42.38,42.29,42.38,11652.0,42.29,42.38,42.29,42.38,11652.0
2017-08-22 11:15:00,42.38,42.39,42.33,42.33,20004.0,42.38,42.39,42.33,42.33,20004.0
2017-08-22 11:20:00,42.36,42.38,42.31,42.36,51210.0,42.36,42.38,42.31,42.36,51210.0
2017-08-22 11:25:00,42.35,42.38,42.33,42.38,10188.0,42.35,42.38,42.33,42.38,10188.0
2017-08-22 11:30:00,42.4,42.43,42.38,42.4,21576.0,42.4,42.43,42.38,42.4,21576.0
2017-08-22 11:35:00,42.4,42.42,42.37,42.4,24988.0,42.4,42.42,42.37,42.4,24988.0
2017-08-22 11:40:00,42.42,42.49,42.41,42.45,14604.0,42.42,42.49,42.41,42.45,14604.0
2017-08-22 11:45:00,42.45,42.55,42.44,42.54,39610.0,42.45,42.55,42.44,42.54,39610.0
2017-08-22 11:50:00,42.52,42.57,42.51,42.57,4096.0,42.52,42.57,42.51,42.57,4096.0
2017-08-22 11:55:00,42.56,42.59,42.54,42.59,16980.0,42.56,42.59,42.54,42.59,16980.0
2017-08-22 12:00:00,42.58,42.69,42.58,42.67,20072.0,42.58,42.69,42.58,42.67,20072.0
2017-08-22 12:05:00,42.67,42.83,42.67,42.81,39320.0,42.67,42.83,42.67,42.81,39320.0
2017-08-22 12:10:00,42.83,42.91,42.8,42.87,24368.0,42.83,42.91,42.8,42.87,24368.0
2017-08-22 12:15:00,42.85,42.87,42.81,42.87,24120.0,42.85,42.87,42.81,42.87,24120.0
2017-08-22 12:20:00,42.87,42.88,42.82,42.82,18758.0,42.87,42.88,42.82,42.82,18758.0
2017-08-22 12:25:00,42.81,42.81,42.74,42.75,7996.0,42.81,42.81,42.74,42.75,7996.0
2017-08-22 12:30:00,42.74,42.8,42.71,42.8,44682.0,42.74,42.8,42.71,42.8,44682.0
2017-08-22 12:35:00,42.79,42.79,42.74,42.75,14604.0,42.79,42.79,42.74,42.75,14604.0
2017-08-22 12:40:00,42.74,42.8,42.73,42.77,23280.0,42.74,42.8,42.73,42.77,23280.0
2017-08-22 12:45:00,42.76,42.8,42.74,42.8,9712.0,42.76,42.8,42.74,42.8,9712.0
2017-08-22 12:50:00,42.79,42.81,42.77,42.77,12388.0,42.79,42.81,42.77,42.77,12388.0
2017-08-22 12:55:00,42.77,42.82,42.77,42.82,16800.0,42.77,42.82,42.77,42.82,16800.0
2017-08-22 13:00:00,42.82,42.83,42.8,42.8,11536.0,42.82,42.83,42.8,42.8,11536.0
2017-08-22 13:05:00,42.81,42.83,42.8,42.83,8128.0,42.81,42.83,42.8,42.83,8128.0
2017-08-22 13:10:00,42.83,42.85,42.81,42.85,14680.0,42.83,42.85,42.81,42.85,14680.0
2017-08-22 13:15:00,42.84,42.86,42.83,42.86,11200.0,42.84,42.86,42.83,42.86,11200.0
2017-08-22 13:20:00,42.85,42.9,42.85,42.87,42922.0,42.85,42.9,42.85,42.87,42922.0
2017-08-22 13:25:00,42.87,42.92,42.86,42.91,10578.0,42.87,42.92,42.86,42.91,10578.0
2017-08-22 13:30:00,42.91,42.92,42.9,42.9,12172.0,42.91,42.92,42.9,42.9,12172.0
2017-08-22 13:35:00,42.9,42.92,42.9,42.92,14792.0,42.9,42.92,42.9,42.92,14792.0
2017-08-22 13:40:00,42.91,42.93,42.9,42.9,21470.0,42.91,42.93,42.9,42.9,21470.0
2017-08-22 13:45:00,42.88,42.9,42.88,42.89,7816.0,42.88,42.9,42.88,42.89,7816.0
2017-08-22 13:50:00,42.88,42.9,42.86,42.87,36774.0,42.88,42.9,42.86,42.87,36774.0
2017-08-22 13:55:00,42.86,42.86,42.82,42.83,22050.0,42.86,42.86,42.82,42.83,22050.0
2017-08-22 14:00:00,42.82,42.86,42.82,42.85,14918.0,42.82,42.86,42.82,42.85,14918.0
2017-08-22 14:05:00,42.85,42.86,42.82,42.84,29446.0,42.85,42.86,42.82,42.84,29446.0
2017-08-22 14:10:00,42.85,42.87,42.83,42.87,8766.0,42.85,42.87,42.83,42.87,8766.0
2017-08-22 14:15:00,42.85,43.01,42.85,43.01,72502.0,42.85,43.01,42.85,43.01,72502.0
2017-08-22 14:20:00,42.99,43.06,42.99,43.04,29542.0,42.99,43.06,42.99,43.04,29542.0
2017-08-22 14:25:00,43.04,43.09,43.04,43.07,19002.0,43.04,43.09,43.04,43.07,19002.0
2017-08-22 14:30:00,43.07,43.11,43.05,43.08,18432.0,43.07,43.11,43.05,43.08,18432.0
2017-08-22 14:35:00,43.09,43.11,43.08,43.1,15706.0,43.09,43.11,43.08,43.1,15706.0
2017-08-22 14:40:00,43.11,43.12,43.08,43.11,12250.0,43.11,43.12,43.08,43.11,12250.0
2017-08-22 14:45:00,43.11,43.12,43.09,43.1,18720.0,43.11,43.12,43.09,43.1,18720.0
2017-08-22 14:50:00,43.1,43.13,43.1,43.12,17962.0,43.1,43.13,43.1,43.12,17962.0
2017-08-22 14:55:00,43.13,43.15,43.13,43.15,19062.0,43.13,43.15,43.13,43.15,19062.0
2017-08-22 15:00:00,43.14,43.2,43.14,43.18,19100.0,43.14,43.2,43.14,43.18,19100.0
2017-08-22 15:05:00,43.19,43.19,43.15,43.16,15010.0,43.19,43.19,43.15,43.16,15010.0
2017-08-22 15:10:00,43.16,43.16,43.14,43.14,13614.0,43.16,43.16,43.14,43.14,13614.0
2017-08-22 15:15:00,43.14,43.14,43.11,43.13,10400.0,43.14,43.14,43.11,43.13,10400.0
2017-08-22 15:20:00,43.13,43.13,43.05,43.05,16104.0,43.13,43.13,43.05,43.05,16104.0
2017-08-22 15:25:00,43.04,43.05,43.03,43.04,22290.0,43.04,43.05,43.03,43.04,22290.0
2017-08-22 15:30:00,43.04,43.08,43.04,43.05,30190.0,43.04,43.08,43.04,43.05,30190.0
2017-08-22 15:35:00,43.05,43.11,43.04,43.1,40954.0,43.05,43.11,43.04,43.1,40954.0
2017-08-22 15:40:00,43.1,43.13,43.09,43.12,41492.0,43.1,43.13,43.09,43.12,41492.0
2017-08-22 15:45:00,43.12,43.18,43.12,43.14,51170.0,43.12,43.18,43.12,43.14,51170.0
2017-08-22 15:50:00,43.14,43.14,43.1,43.12,85830.0,43.14,43.14,43.1,43.12,85830.0
2017-08-22 15:55:00,43.12,43.13,43.07,43.12,117746.0,43.12,43.13,43.07,43.12,117746.0
2017-08-23 09:30:00,42.93,43.1,42.68,42.85,20144.0,42.93,43.1,42.68,42.85,20144.0
2017-08-23 09:35:00,42.83,42.91,42.83,42.88,2484.0,42.83,42.91,42.83,42.88,2484.0
2017-08-23 09:40:00,42.84,42.84,42.65,42.65,17530.0,42.84,42.84,42.65,42.65,17530.0
2017-08-23 09:45:00,42.68,42.82,42.68,42.73,16832.0,42.68,42.82,42.68,42.73,16832.0
2017-08-23 09:50:00,42.7,42.83,42.7,42.81,8244.0,42.7,42.83,42.7,42.81,8244.0
2017-08-23 09:55:00,42.82,42.83,42.77,42.81,12480.0,42.82,42.83,42.77,42.81,12480.0
2017-08-23 10:00:00,42.79,42.81,42.77,42.79,5060.0,42.79,42.81,42.77,42.79,5060.0
2017-08-23 10:05:00,42.8,42.8,42.65,42.65,11534.0,42.8,42.8,42.65,42.65,11534.0
2017-08-23 10:10:00,42.68,42.74,42.67,42.72,17760.0,42.68,42.74,42.67,42.72,17760.0
2017-08-23 10:15:00,42.73,42.83,42.73,42.83,19846.0,42.73,42.83,42.73,42.83,19846.0
2017-08-23 10:20:00,42.85,42.86,42.82,42.84,9112.0,42.85,42.86,42.82,42.84,9112.0
2017-08-23 10:25:00,42.85,42.85,42.77,42.82,15408.0,42.85,42.85,42.77,42.82,15408.0
2017-08-23 10:30:00,42.83,42.84,42.8,42.8,6152.0,42.83,42.84,42.8,42.8,6152.0
2017-08-23 10:35:00,42.79,42.79,42.68,42.69,20788.0,42.79,42.79,42.68,42.69,20788.0
2017-08-23 10:40:00,42.72,42.72,42.66,42.67,13754.0,42.72,42.72,42.66,42.67,13754.0
2017-08-23 10:45:00,42.68,42.68,42.59,42.63,13538.0,42.68,42.68,42.59,42.63,13538.0
2017-08-23 10:50:00,42.63,42.63,42.57,42.59,12774.0,42.63,42.63,42.57,42.59,12774.0
2017-08-23 10:55:00,42.59,42.59,42.55,42.58,53528.0,42.59,42.59,42.55,42.58,53528.0
2017-08-23 11:00:00,42.6,42.63,42.59,42.6,36204.0,42.6,42.63,42.59,42.6,36204.0
2017-08-23 11:05:00,42.6,42.62,42.57,42.58,18548.0,42.6,42.62,42.57,42.58,18548.0
2017-08-23 11:10:00,42.59,42.62,42.54,42.55,18818.0,42.59,42.62,42.54,42.55,18818.0
2017-08-23 11:15:00,42.55,42.6,42.54,42.6,18220.0,42.55,42.6,42.54,42.6,18220.0
2017-08-23 11:20:00,42.6,42.74,42.6,42.74,10200.0,42.6,42.74,42.6,42.74,10200.0
2017-08-23 11:25:00,42.73,42.74,42.73,42.74,5762.0,42.73,42.74,42.73,42.74,5762.0
2017-08-23 11:30:00,42.74,42.74,42.73,42.73,3030.0,42.74,42.74,42.73,42.73,3030.0
2017-08-23 11:35:00,42.73,42.74,42.69,42.72,12460.0,42.73,42.74,42.69,42.72,12460.0
2017-08-23 11:40:00,42.72,42.75,42.66,42.66,6200.0,42.72,42.75,42.66,42.66,6200.0
2017-08-23 11:45:00,42.65,42.66,42.56,42.56,34802.0,42.65,42.66,42.56,42.56,34802.0
2017-08-23 11:50:00,42.56,42.63,42.56,42.6,32156.0,42.56,42.63,42.56,42.6,32156.0
2017-08-23 11:55:00,42.6,42.61,42.59,42.6,3800.0,42.6,42.61,42.59,42.6,3800.0
2017-08-23 12:00:00,42.6,42.62,42.57,42.6,44260.0,42.6,42.62,42.57,42.6,44260.0
2017-08-23 12:05:00,42.6,42.62,42.57,42.59,9844.0,42.6,42.62,42.57,42.59,9844.0
2017-08-23 12:10:00,42.6,42.6,42.6,42.6,6034.0,42.6,42.6,42.6,42.6,6034.0
2017-08-23 12:15:00,42.6,42.6,42.57,42.59,28700.0,42.6,42.6,42.57,42.59,28700.0
2017-08-23 12:20:00,42.6,42.6,42.58,42.58,18738.0,42.6,42.6,42.58,42.58,18738.0
2017-08-23 12:25:00,42.59,42.6,42.58,42.6,7100.0,42.59,42.6,42.58,42.6,7100.0
2017-08-23 12:30:00,42.6,42.61,42.58,42.6,3200.0,42.6,42.61,42.58,42.6,3200.0
2017-08-23 12:35:00,42.6,42.61,42.6,42.6,1348.0,42.6,42.61,42.6,42.6,1348.0
2017-08-23 12:40:00,42.6,42.61,42.59,42.6,17550.0,42.6,42.61,42.59,42.6,17550.0
2017-08-23 12:45:00,42.59,42.59,42.57,42.58,3618.0,42.59,42.59,42.57,42.58,3618.0
2017-08-23 12:50:00,42.58,42.58,42.56,42.57,5540.0,42.58,42.58,42.56,42.57,5540.0
2017-08-23 12:55:00,42.59,42.6,42.58,42.6,8194.0,42.59,42.6,42.58,42.6,8194.0
2017-08-23 13:00:00,42.6,42.6,42.57,42.58,12422.0,42.6,42.6,42.57,42.58,12422.0
2017-08-23 13:05:00,42.57,42.59,42.56,42.57,7144.0,42.57,42.59,42.56,42.57,7144.0
2017-08-23 13:10:00,42.59,42.6,42.57,42.57,29278.0,42.59,42.6,42.57,42.57,29278.0
2017-08-23 13:15:00,42.57,42.58,42.5,42.52,13310.0,42.57,42.58,42.5,42.52,13310.0
2017-08-23 13:20:00,42.52,42.52,42.49,42.51,24196.0,42.52,42.52,42.49,42.51,24196.0
2017-08-23 13:25:00,42.51,42.55,42.51,42.53,5120.0,42.51,42.55,42.51,42.53,5120.0
2017-08-23 13:30:00,42.54,42.58,42.5,42.56,63170.0,42.54,42.58,42.5,42.56,63170.0
2017-08-23 13:35:00,42.56,42.61,42.52,42.6,39534.0,42.56,42.61,42.52,42.6,39534.0
2017-08-23 13:40:00,42.6,42.69,42.59,42.67,23360.0,42.6,42.69,42.59,42.67,23360.0
2017-08-23 13:45:00,42.67,42.68,42.64,42.64,12266.0,42.67,42.68,42.64,42.64,12266.0
2017-08-23 13:50:00,42.62,42.64,42.59,42.59,5186.0,42.62,42.64,42.59,42.59,5186.0
2017-08-23 13:55:00,42.59,42.62,42.57,42.6,9380.0,42.59,42.62,42.57,42.6,9380.0
2017-08-23 14:00:00,42.62,42.62,42.6,42.62,6000.0,42.62,42.62,42.6,42.62,6000.0
2017-08-23 14:05:00,42.63,42.63,42.6,42.63,2200.0,42.63,42.63,42.6,42.63,2200.0
2017-08-23 14:10:00,42.62,42.7,42.61,42.67,13530.0,42.62,42.7,42.61,42.67,13530.0
2017-08-23 14:15:00,42.67,42.71,42.67,42.71,4700.0,42.67,42.71,42.67,42.71,4700.0
2017-08-23 14:20:00,42.7,42.74,42.7,42.74,6200.0,42.7,42.74,42.7,42.74,6200.0
2017-08-23 14:25:00,42.74,42.77,42.73,42.77,11456.0,42.74,42.77,42.73,42.77,11456.0
2017-08-23 14:30:00,42.77,42.77,42.75,42.77,15980.0,42.77,42.77,42.75,42.77,15980.0
2017-08-23 14:35:00,42.78,42.78,42.76,42.78,6120.0,42.78,42.78,42.76,42.78,6120.0
2017-08-23 14:40:00,42.77,42.82,42.77,42.8,11106.0,42.77,42.82,42.77,42.8,11106.0
2017-08-23 14:45:00,42.81,42.85,42.81,42.85,8768.0,42.81,42.85,42.81,42.85,8768.0
2017-08-23 14:50:00,42.85,42.85,42.82,42.84,8006.0,42.85,42.85,42.82,42.84,8006.0
2017-08-23 14:55:00,42.84,42.85,42.84,42.85,8534.0,42.84,42.85,42.84,42.85,8534.0
2017-08-23 15:00:00,42.85,42.87,42.84,42.85,13224.0,42.85,42.87,42.84,42.85,13224.0
2017-08-23 15:05:00,42.85,42.93,42.85,42.92,39156.0,42.85,42.93,42.85,42.92,39156.0
2017-08-23 15:10:00,42.93,42.93,42.89,42.89,10942.0,42.93,42.93,42.89,42.89,10942.0
2017-08-23 15:15:00,42.9,42.93,42.89,42.93,19422.0,42.9,42.93,42.89,42.93,19422.0
2017-08-23 15:20:00,42.93,42.95,42.93,42.94,9600.0,42.93,42.95,42.93,42.94,9600.0
2017-08-23 15:25:00,42.95,42.99,42.95,42.99,19062.0,42.95,42.99,42.95,42.99,19062.0
2017-08-23 15:30:00,42.99,42.99,42.91,42.91,26264.0,42.99,42.99,42.91,42.91,26264.0
2017-08-23 15:35:00,42.91,42.96,42.9,42.95,17988.0,42.91,42.96,42.9,42.95,17988.0
2017-08-23 15:40:00,42.95,42.96,42.94,42.95,25440.0,42.95,42.96,42.94,42.95,25440.0
2017-08-23 15:45:00,42.94,42.94,42.89,42.9,32882.0,42.94,42.94,42.89,42.9,32882.0
2017-08-23 15:50:00,42.9,42.93,42.89,42.9,48648.0,42.9,42.93,42.89,42.9,48648.0
2017-08-23 15:55:00,42.9,42.9,42.84,42.85,103738.0,42.9,42.9,42.84,42.85,103738.0
2017-08-24 09:30:00,43.04,43.17,42.94,42.99,17428.0,43.04,43.17,42.94,42.99,17428.0
2017-08-24 09:35:00,43.15,43.25,43.06,43.25,11214.0,43.15,43.25,43.06,43.25,11214.0
2017-08-24 09:40:00,43.24,43.24,43.07,43.1,6232.0,43.24,43.24,43.07,43.1,6232.0
2017-08-24 09:45:00,43.06,43.06,42.96,42.96,4300.0,43.06,43.06,42.96,42.96,4300.0
2017-08-24 09:50:00,42.91,42.94,42.85,42.85,7200.0,42.91,42.94,42.85,42.85,7200.0
2017-08-24 09:55:00,42.89,42.98,42.89,42.93,7600.0,42.89,42.98,42.89,42.93,7600.0
2017-08-24 10:00:00,42.96,43.0,42.92,43.0,8832.0,42.96,43.0,42.92,43.0,8832.0
2017-08-24 10:05:00,43.01,43.01,42.88,42.88,7200.0,43.01,43.01,42.88,42.88,7200.0
2017-08-24 10:10:00,42.9,42.99,42.9,42.98,7002.0,42.9,42.99,42.9,42.98,7002.0
2017-08-24 10:15:00,42.98,43.09,42.98,42.99,7696.0,42.98,43.09,42.98,42.99,7696.0
2017-08-24 10:20:00,43.02,43.09,43.01,43.02,9660.0,43.02,43.09,43.01,43.02,9660.0
2017-08-24 10:25:00,43.03,43.11,43.03,43.11,12924.0,43.03,43.11,43.03,43.11,12924.0
2017-08-24 10:30:00,43.11,43.11,43.03,43.1,36696.0,43.11,43.11,43.03,43.1,36696.0
2017-08-24 10:35:00,43.1,43.1,43.05,43.05,24142.0,43.1,43.1,43.05,43.05,24142.0
2017-08-24 10:40:00,43.06,43.09,43.03,43.09,24232.0,43.06,43.09,43.03,43.09,24232.0
2017-08-24 10:45:00,43.08,43.08,42.97,42.99,8496.0,43.08,43.08,42.97,42.99,8496.0
2017-08-24 10:50:00,42.98,43.03,42.98,43.03,10520.0,42.98,43.03,42.98,43.03,10520.0
2017-08-24 10:55:00,43.03,43.04,42.96,42.96,8098.0,43.03,43.04,42.96,42.96,8098.0
2017-08-24 11:00:00,42.95,42.97,42.88,42.88,13594.0,42.95,42.97,42.88,42.88,13594.0
2017-08-24 11:05:00,42.88,42.91,42.88,42.9,10838.0,42.88,42.91,42.88,42.9,10838.0
2017-08-24 11:10:00,42.9,42.94,42.88,42.88,6300.0,42.9,42.94,42.88,42.88,6300.0
2017-08-24 11:15:00,42.86,42.87,42.82,42.87,6600.0,42.86,42.87,42.82,42.87,6600.0
2017-08-24 11:20:00,42.85,42.85,42.82,42.83,6028.0,42.85,42.85,42.82,42.83,6028.0
2017-08-24 11:25:00,42.84,42.87,42.79,42.81,11200.0,42.84,42.87,42.79,42.81,11200.0
2017-08-24 11:30:00,42.8,42.82,42.77,42.79,5902.0,42.8,42.82,42.77,42.79,5902.0
2017-08-24 11:35:00,42.77,42.83,42.77,42.81,7394.0,42.77,42.83,42.77,42.81,7394.0
2017-08-24 11:40:00,42.82,42.87,42.82,42.84,6696.0,42.82,42.87,42.82,42.84,6696.0
2017-08-24 11:45:00,42.84,42.88,42.83,42.88,7882.0,42.84,42.88,42.83,42.88,7882.0
2017-08-24 11:50:00,42.88,42.91,42.85,42.85,5880.0,42.88,42.91,42.85,42.85,5880.0
2017-08-24 11:55:00,42.85,42.88,42.83,42.88,6300.0,42.85,42.88,42.83,42.88,6300.0
2017-08-24 12:00:00,42.88,42.89,42.85,42.85,4600.0,42.88,42.89,42.85,42.85,4600.0
2017-08-24 12:05:00,42.85,42.89,42.85,42.88,6400.0,42.85,42.89,42.85,42.88,6400.0
2017-08-24 12:10:00,42.88,42.92,42.88,42.91,3944.0,42.88,42.92,42.88,42.91,3944.0
2017-08-24 12:15:00,42.9,42.92,42.86,42.88,13692.0,42.9,42.92,42.86,42.88,13692.0
2017-08-24 12:20:00,42.87,42.88,42.84,42.87,7390.0,42.87,42.88,42.84,42.87,7390.0
2017-08-24 12:25:00,42.87,42.88,42.85,42.85,8880.0,42.87,42.88,42.85,42.85,8880.0
2017-08-24 12:30:00,42.85,42.88,42.82,42.82,6820.0,42.85,42.88,42.82,42.82,6820.0
2017-08-24 12:35:00,42.82,42.84,42.8,42.84,8844.0,42.82,42.84,42.8,42.84,8844.0
2017-08-24 12:40:00,42.82,42.85,42.82,42.84,3100.0,42.82,42.85,42.82,42.84,3100.0
2017-08-24 12:45:00,42.85,42.87,42.84,42.87,2900.0,42.85,42.87,42.84,42.87,2900.0
2017-08-24 12:50:00,42.85,42.85,42.82,42.83,4912.0,42.85,42.85,42.82,42.83,4912.0
2017-08-24 12:55:00,42.84,42.86,42.84,42.85,3420.0,42.84,42.86,42.84,42.85,3420.0
2017-08-24 13:00:00,42.85,42.88,42.85,42.88,3460.0,42.85,42.88,42.85,42.88,3460.0
2017-08-24 13:05:00,42.87,42.88,42.85,42.85,6590.0,42.87,42.88,42.85,42.85,6590.0
2017-08-24 13:10:00,42.85,42.9,42.85,42.89,4800.0,42.85,42.9,42.85,42.89,4800.0
2017-08-24 13:15:00,42.92,42.92,42.9,42.91,2380.0,42.92,42.92,42.9,42.91,2380.0
2017-08-24 13:20:00,42.92,42.92,42.9,42.91,3800.0,42.92,42.92,42.9,42.91,3800.0
2017-08-24 13:25:00,42.91,42.94,42.9,42.92,3458.0,42.91,42.94,42.9,42.92,3458.0
2017-08-24 13:30:00,42.93,42.94,42.86,42.86,7562.0,42.93,42.94,42.86,42.86,7562.0
2017-08-24 13:35:00,42.88,42.88,42.85,42.85,9050.0,42.88,42.88,42.85,42.85,9050.0
2017-08-24 13:40:00,42.85,42.85,42.8,42.8,8554.0,42.85,42.85,42.8,42.8,8554.0
2017-08-24 13:45:00,42.8,42.8,42.77,42.79,18262.0,42.8,42.8,42.77,42.79,18262.0
2017-08-24 13:50:00,42.8,42.8,42.74,42.74,11880.0,42.8,42.8,42.74,42.74,11880.0
2017-08-24 13:55:00,42.74,42.75,42.74,42.74,4900.0,42.74,42.75,42.74,42.74,4900.0
2017-08-24 14:00:00,42.74,42.79,42.72,42.79,44744.0,42.74,42.79,42.72,42.79,44744.0
2017-08-24 14:05:00,42.78,42.78,42.73,42.77,7596.0,42.78,42.78,42.73,42.77,7596.0
2017-08-24 14:10:00,42.77,42.77,42.73,42.73,36590.0,42.77,42.77,42.73,42.73,36590.0
2017-08-24 14:15:00,42.74,42.75,42.73,42.75,6842.0,42.74,42.75,42.73,42.75,6842.0
2017-08-24 14:20:00,42.76,42.76,42.73,42.74,8600.0,42.76,42.76,42.73,42.74,8600.0
2017-08-24 14:25:00,42.74,42.81,42.74,42.81,27630.0,42.74,42.81,42.74,42.81,27630.0
2017-08-24 14:30:00,42.8,42.85,42.8,42.83,10724.0,42.8,42.85,42.8,42.83,10724.0
2017-08-24 14:35:00,42.83,42.86,42.83,42.86,7520.0,42.83,42.86,42.83,42.86,7520.0
2017-08-24 14:40:00,42.84,42.85,42.83,42.85,3104.0,42.84,42.85,42.83,42.85,3104.0
2017-08-24 14:45:00,42.85,42.85,42.84,42.84,8310.0,42.85,42.85,42.84,42.84,8310.0
2017-08-24 14:50:00,42.85,42.88,42.85,42.88,5900.0,42.85,42.88,42.85,42.88,5900.0
2017-08-24 14:55:00,42.88,42.89,42.85,42.85,13602.0,42.88,42.89,42.85,42.85,13602.0
2017-08-24 15:00:00,42.87,42.88,42.85,42.88,12482.0,42.87,42.88,42.85,42.88,12482.0
2017-08-24 15:05:00,42.88,42.89,42.88,42.88,10296.0,42.88,42.89,42.88,42.88,10296.0
2017-08-24 15:10:00,42.89,42.92,42.88,42.91,14026.0,42.89,42.92,42.88,42.91,14026.0
2017-08-24 15:15:00,42.91,42.95,42.9,42.95,9200.0,42.91,42.95,42.9,42.95,9200.0
2017-08-24 15:20:00,42.94,42.99,42.93,42.97,15484.0,42.94,42.99,42.93,42.97,15484.0
2017-08-24 15:25:00,42.98,43.02,42.98,43.02,19672.0,42.98,43.02,42.98,43.02,19672.0
2017-08-24 15:30:00,43.02,43.04,43.0,43.02,21812.0,43.02,43.04,43.0,43.02,21812.0
2017-08-24 15:35:00,43.02,43.03,43.01,43.03,12360.0,43.02,43.03,43.01,43.03,12360.0
2017-08-24 15:40:00,43.04,43.05,42.98,42.99,19720.0,43.04,43.05,42.98,42.99,19720.0
2017-08-24 15:45:00,42.99,43.01,42.98,42.98,34478.0,42.99,43.01,42.98,42.98,34478.0
2017-08-24 15:50:00,42.98,43.02,42.97,43.02,44730.0,42.98,43.02,42.97,43.02,44730.0
2017-08-24 15:55:00,43.04,43.04,42.99,43.0,76948.0,43.04,43.04,42.99,43.0,76948.0
2017-08-25 09:30:00,43.02,43.1,43.02,43.05,18620.0,43.02,43.1,43.02,43.05,18620.0
2017-08-25 09:35:00,43.02,43.18,43.02,43.18,6178.0,43.02,43.18,43.02,43.18,6178.0
2017-08-25 09:40:00,43.12,43.22,43.11,43.16,10366.0,43.12,43.22,43.11,43.16,10366.0
2017-08-25 09:45:00,43.15,43.15,43.07,43.08,14434.0,43.15,43.15,43.07,43.08,14434.0
2017-08-25 09:50:00,43.07,43.19,43.04,43.19,9850.0,43.07,43.19,43.04,43.19,9850.0
2017-08-25 09:55:00,43.17,43.24,43.17,43.21,6260.0,43.17,43.24,43.17,43.21,6260.0
2017-08-25 10:00:00,43.24,43.35,43.24,43.33,15398.0,43.24,43.35,43.24,43.33,15398.0
2017-08-25 10:05:00,43.32,43.4,43.32,43.39,8240.0,43.32,43.4,43.32,43.39,8240.0
2017-08-25 10:10:00,43.39,43.43,43.38,43.43,4600.0,43.39,43.43,43.38,43.43,4600.0
2017-08-25 10:15:00,43.44,43.44,43.4,43.42,10076.0,43.44,43.44,43.4,43.42,10076.0
2017-08-25 10:20:00,43.42,43.43,43.27,43.3,18274.0,43.42,43.43,43.27,43.3,18274.0
2017-08-25 10:25:00,43.32,43.32,43.29,43.3,13780.0,43.32,43.32,43.29,43.3,13780.0
2017-08-25 10:30:00,43.3,43.3,43.12,43.16,31394.0,43.3,43.3,43.12,43.16,31394.0
2017-08-25 10:35:00,43.17,43.2,43.16,43.18,8568.0,43.17,43.2,43.16,43.18,8568.0
2017-08-25 10:40:00,43.17,43.17,43.13,43.13,6846.0,43.17,43.17,43.13,43.13,6846.0
2017-08-25 10:45:00,43.14,43.17,43.12,43.16,3670.0,43.14,43.17,43.12,43.16,3670.0
2017-08-25 10:50:00,43.16,43.16,43.12,43.16,8562.0,43.16,43.16,43.12,43.16,8562.0
2017-08-25 10:55:00,43.17,43.17,43.12,43.13,10478.0,43.17,43.17,43.12,43.13,10478.0
2017-08-25 11:00:00,43.13,43.14,43.05,43.06,12930.0,43.13,43.14,43.05,43.06,12930.0
2017-08-25 11:05:00,43.07,43.09,43.05,43.07,14612.0,43.07,43.09,43.05,43.07,14612.0
2017-08-25 11:10:00,43.08,43.08,43.02,43.02,41950.0,43.08,43.08,43.02,43.02,41950.0
2017-08-25 11:15:00,43.02,43.03,42.99,43.01,21538.0,43.02,43.03,42.99,43.01,21538.0
2017-08-25 11:20:00,43.02,43.08,43.0,43.07,16814.0,43.02,43.08,43.0,43.07,16814.0
2017-08-25 11:25:00,43.08,43.13,43.08,43.12,6200.0,43.08,43.13,43.08,43.12,6200.0
2017-08-25 11:30:00,43.12,43.12,42.99,43.01,12474.0,43.12,43.12,42.99,43.01,12474.0
2017-08-25 11:35:00,43.01,43.07,42.99,43.05,12650.0,43.01,43.07,42.99,43.05,12650.0
2017-08-25 11:40:00,43.04,43.09,43.02,43.06,29900.0,43.04,43.09,43.02,43.06,29900.0
2017-08-25 11:45:00,43.05,43.12,43.04,43.12,42454.0,43.05,43.12,43.04,43.12,42454.0
2017-08-25 11:50:00,43.12,43.13,43.08,43.1,12542.0,43.12,43.13,43.08,43.1,12542.0
2017-08-25 11:55:00,43.1,43.15,43.09,43.1,51930.0,43.1,43.15,43.09,43.1,51930.0
2017-08-25 12:00:00,43.1,43.11,43.09,43.1,8400.0,43.1,43.11,43.09,43.1,8400.0
2017-08-25 12:05:00,43.11,43.11,43.08,43.08,5802.0,43.11,43.11,43.08,43.08,5802.0
2017-08-25 12:10:00,43.09,43.11,43.06,43.11,8382.0,43.09,43.11,43.06,43.11,8382.0
2017-08-25 12:15:00,43.13,43.13,43.1,43.1,3314.0,43.13,43.13,43.1,43.1,3314.0
2017-08-25 12:20:00,43.1,43.13,43.07,43.07,23342.0,43.1,43.13,43.07,43.07,23342.0
2017-08-25 12:25:00,43.07,43.1,43.07,43.09,5400.0,43.07,43.1,43.07,43.09,5400.0
2017-08-25 12:30:00,43.09,43.11,43.08,43.1,6700.0,43.09,43.11,43.08,43.1,6700.0
2017-08-25 12:35:00,43.1,43.1,43.08,43.09,6094.0,43.1,43.1,43.08,43.09,6094.0
2017-08-25 12:40:00,43.09,43.09,43.06,43.06,6228.0,43.09,43.09,43.06,43.06,6228.0
2017-08-25 12:45:00,43.05,43.06,43.02,43.03,9808.0,43.05,43.06,43.02,43.03,9808.0
2017-08-25 12:50:00,43.02,43.02,42.99,43.01,8468.0,43.02,43.02,42.99,43.01,8468.0
2017-08-25 12:55:00,43.0,43.01,42.99,43.01,8530.0,43.0,43.01,42.99,43.01,8530.0
2017-08-25 13:00:00,43.02,43.02,42.99,42.99,6800.0,43.02,43.02,42.99,42.99,6800.0
2017-08-25 13:05:00,42.99,42.99,42.99,42.99,3906.0,42.99,42.99,42.99,42.99,3906.0
2017-08-25 13:10:00,42.99,43.04,42.99,43.04,7004.0,42.99,43.04,42.99,43.04,7004.0
2017-08-25 13:15:00,43.05,43.05,43.02,43.05,7628.0,43.05,43.05,43.02,43.05,7628.0
2017-08-25 13:20:00,43.04,43.04,42.98,42.99,10882.0,43.04,43.04,42.98,42.99,10882.0
2017-08-25 13:25:00,42.98,42.98,42.93,42.93,11500.0,42.98,42.98,42.93,42.93,11500.0
2017-08-25 13:30:00,42.94,42.97,42.88,42.9,154450.0,42.94,42.97,42.88,42.9,154450.0
2017-08-25 13:35:00,42.89,42.91,42.88,42.9,16600.0,42.89,42.91,42.88,42.9,16600.0
2017-08-25 13:40:00,42.9,42.92,42.9,42.92,13100.0,42.9,42.92,42.9,42.92,13100.0
2017-08-25 13:45:00,42.92,42.93,42.9,42.91,11326.0,42.92,42.93,42.9,42.91,11326.0
2017-08-25 13:50:00,42.88,42.94,42.88,42.94,14724.0,42.88,42.94,42.88,42.94,14724.0
2017-08-25 13:55:00,42.95,42.96,42.91,42.92,5180.0,42.95,42.96,42.91,42.92,5180.0
2017-08-25 14:00:00,42.92,42.93,42.9,42.93,14778.0,42.92,42.93,42.9,42.93,14778.0
2017-08-25 14:05:00,42.92,42.93,42.92,42.93,5600.0,42.92,42.93,42.92,42.93,5600.0
2017-08-25 14:10:00,42.93,42.97,42.93,42.97,6004.0,42.93,42.97,42.93,42.97,6004.0
2017-08-25 14:15:00,42.97,42.98,42.96,42.98,4620.0,42.97,42.98,42.96,42.98,4620.0
2017-08-25 14:20:00,42.99,42.99,42.95,42.95,8300.0,42.99,42.99,42.95,42.95,8300.0
2017-08-25 14:25:00,42.94,42.96,42.94,42.95,7920.0,42.94,42.96,42.94,42.95,7920.0
2017-08-25 14:30:00,42.96,42.97,42.94,42.97,8176.0,42.96,42.97,42.94,42.97,8176.0
2017-08-25 14:35:00,42.98,42.99,42.97,42.98,5614.0,42.98,42.99,42.97,42.98,5614.0
2017-08-25 14:40:00,42.98,43.02,42.98,43.02,4010.0,42.98,43.02,42.98,43.02,4010.0
2017-08-25 14:45:00,43.02,43.02,43.0,43.01,6036.0,43.02,43.02,43.0,43.01,6036.0
2017-08-25 14:50:00,43.0,43.02,43.0,43.02,3416.0,43.0,43.02,43.0,43.02,3416.0
2017-08-25 14:55:00,43.02,43.02,43.0,43.01,6400.0,43.02,43.02,43.0,43.01,6400.0
2017-08-25 15:00:00,43.02,43.04,43.0,43.0,6602.0,43.02,43.04,43.0,43.0,6602.0
2017-08-25 15:05:00,43.01,43.06,43.01,43.06,4638.0,43.01,43.06,43.01,43.06,4638.0
2017-08-25 15:10:00,43.07,43.09,43.04,43.04,11134.0,43.07,43.09,43.04,43.04,11134.0
2017-08-25 15:15:00,43.04,43.06,43.03,43.05,11478.0,43.04,43.06,43.03,43.05,11478.0
2017-08-25 15:20:00,43.05,43.08,43.05,43.06,20122.0,43.05,43.08,43.05,43.06,20122.0
2017-08-25 15:25:00,43.06,43.08,43.04,43.05,14036.0,43.06,43.08,43.04,43.05,14036.0
2017-08-25 15:30:00,43.04,43.05,42.98,43.01,13762.0,43.04,43.05,42.98,43.01,13762.0
2017-08-25 15:35:00,42.99,43.01,42.97,42.99,15330.0,42.99,43.01,42.97,42.99,15330.0
2017-08-25 15:40:00,43.0,43.04,42.99,43.02,16102.0,43.0,43.04,42.99,43.02,16102.0
2017-08-25 15:45:00,43.01,43.01,42.97,43.0,40296.0,43.01,43.01,42.97,43.0,40296.0
2017-08-25 15:50:00,42.99,43.02,42.99,42.99,41066.0,42.99,43.02,42.99,42.99,41066.0
2017-08-25 15:55:00,42.99,43.02,42.97,42.97,135480.0,42.99,43.02,42.97,42.97,135480.0
2017-08-28 09:30:00,43.0,43.17,43.0,43.15,31248.0,43.0,43.17,43.0,43.15,31248.0
2017-08-28 09:35:00,43.17,43.26,43.12,43.18,10046.0,43.17,43.26,43.12,43.18,10046.0
2017-08-28 09:40:00,43.16,43.16,43.06,43.1,15494.0,43.16,43.16,43.06,43.1,15494.0
2017-08-28 09:45:00,43.12,43.16,43.06,43.07,7464.0,43.12,43.16,43.06,43.07,7464.0
2017-08-28 09:50:00,43.04,43.1,42.92,42.95,20904.0,43.04,43.1,42.92,42.95,20904.0
2017-08-28 09:55:00,42.97,43.02,42.95,43.0,4800.0,42.97,43.02,42.95,43.0,4800.0
2017-08-28 10:00:00,43.01,43.15,42.97,43.15,8600.0,43.01,43.15,42.97,43.15,8600.0
2017-08-28 10:05:00,43.14,43.24,43.14,43.19,23080.0,43.14,43.24,43.14,43.19,23080.0
2017-08-28 10:10:00,43.21,43.24,43.17,43.2,5348.0,43.21,43.24,43.17,43.2,5348.0
2017-08-28 10:15:00,43.2,43.26,43.18,43.24,13636.0,43.2,43.26,43.18,43.24,13636.0
2017-08-28 10:20:00,43.25,43.26,43.21,43.21,3860.0,43.25,43.26,43.21,43.21,3860.0
2017-08-28 10:25:00,43.23,43.26,43.22,43.26,6282.0,43.23,43.26,43.22,43.26,6282.0
2017-08-28 10:30:00,43.27,43.27,43.21,43.24,6750.0,43.27,43.27,43.21,43.24,6750.0
2017-08-28 10:35:00,43.24,43.31,43.24,43.27,8832.0,43.24,43.31,43.24,43.27,8832.0
2017-08-28 10:40:00,43.29,43.37,43.29,43.33,19524.0,43.29,43.37,43.29,43.33,19524.0
2017-08-28 10:45:00,43.33,43.51,43.32,43.49,46102.0,43.33,43.51,43.32,43.49,46102.0
2017-08-28 10:50:00,43.5,43.51,43.34,43.34,22258.0,43.5,43.51,43.34,43.34,22258.0
2017-08-28 10:55:00,43.34,43.39,43.33,43.39,11800.0,43.34,43.39,43.33,43.39,11800.0
2017-08-28 11:00:00,43.39,43.47,43.39,43.43,12814.0,43.39,43.47,43.39,43.43,12814.0
2017-08-28 11:05:00,43.46,43.46,43.41,43.46,9568.0,43.46,43.46,43.41,43.46,9568.0
2017-08-28 11:10:00,43.45,43.46,43.41,43.42,12332.0,43.45,43.46,43.41,43.42,12332.0
2017-08-28 11:15:00,43.43,43.44,43.31,43.32,16344.0,43.43,43.44,43.31,43.32,16344.0
2017-08-28 11:20:00,43.31,43.31,43.24,43.27,16180.0,43.31,43.31,43.24,43.27,16180.0
2017-08-28 11:25:00,43.27,43.27,43.2,43.21,8798.0,43.27,43.27,43.2,43.21,8798.0
2017-08-28 11:30:00,43.21,43.22,43.19,43.19,9238.0,43.21,43.22,43.19,43.19,9238.0
2017-08-28 11:35:00,43.18,43.23,43.18,43.22,9200.0,43.18,43.23,43.18,43.22,9200.0
2017-08-28 11:40:00,43.21,43.27,43.2,43.27,5648.0,43.21,43.27,43.2,43.27,5648.0
2017-08-28 11:45:00,43.26,43.27,43.25,43.26,4600.0,43.26,43.27,43.25,43.26,4600.0
2017-08-28 11:50:00,43.26,43.27,43.24,43.26,4820.0,43.26,43.27,43.24,43.26,4820.0
2017-08-28 11:55:00,43.27,43.3,43.27,43.29,2300.0,43.27,43.3,43.27,43.29,2300.0
2017-08-28 12:00:00,43.29,43.3,43.26,43.28,7878.0,43.29,43.3,43.26,43.28,7878.0
2017-08-28 12:05:00,43.29,43.32,43.29,43.29,4000.0,43.29,43.32,43.29,43.29,4000.0
2017-08-28 12:10:00,43.3,43.38,43.3,43.38,2630.0,43.3,43.38,43.3,43.38,2630.0
2017-08-28 12:15:00,43.36,43.39,43.34,43.37,8848.0,43.36,43.39,43.34,43.37,8848.0
2017-08-28 12:20:00,43.37,43.4,43.3,43.3,6700.0,43.37,43.4,43.3,43.3,6700.0
2017-08-28 12:25:00,43.32,43.32,43.27,43.27,3600.0,43.32,43.32,43.27,43.27,3600.0
2017-08-28 12:30:00,43.25,43.29,43.23,43.29,9310.0,43.25,43.29,43.23,43.29,9310.0
2017-08-28 12:35:00,43.28,43.31,43.27,43.31,2500.0,43.28,43.31,43.27,43.31,2500.0
2017-08-28 12:40:00,43.32,43.32,43.29,43.29,3600.0,43.32,43.32,43.29,43.29,3600.0
2017-08-28 12:45:00,43.28,43.31,43.28,43.28,7478.0,43.28,43.31,43.28,43.28,7478.0
2017-08-28 12:50:00,43.28,43.3,43.28,43.3,3300.0,43.28,43.3,43.28,43.3,3300.0
2017-08-28 12:55:00,43.3,43.32,43.3,43.32,5600.0,43.3,43.32,43.3,43.32,5600.0
2017-08-28 13:00:00,43.33,43.35,43.33,43.33,5000.0,43.33,43.35,43.33,43.33,5000.0
2017-08-28 13:05:00,43.35,43.35,43.34,43.35,3032.0,43.35,43.35,43.34,43.35,3032.0
2017-08-28 13:10:00,43.35,43.37,43.34,43.35,3196.0,43.35,43.37,43.34,43.35,3196.0
2017-08-28 13:15:00,43.35,43.36,43.34,43.35,19996.0,43.35,43.36,43.34,43.35,19996.0
2017-08-28 13:20:00,43.35,43.38,43.27,43.28,46202.0,43.35,43.38,43.27,43.28,46202.0
2017-08-28 13:25:00,43.27,43.32,43.27,43.32,6226.0,43.27,43.32,43.27,43.32,6226.0
2017-08-28 13:30:00,43.31,43.31,43.29,43.3,3502.0,43.31,43.31,43.29,43.3,3502.0
2017-08-28 13:35:00,43.3,43.32,43.29,43.3,8858.0,43.3,43.32,43.29,43.3,8858.0
2017-08-28 13:40:00,43.3,43.31,43.27,43.27,7002.0,43.3,43.31,43.27,43.27,7002.0
2017-08-28 13:45:00,43.27,43.3,43.26,43.29,6052.0,43.27,43.3,43.26,43.29,6052.0
2017-08-28 13:50:00,43.3,43.3,43.27,43.27,4820.0,43.3,43.3,43.27,43.27,4820.0
2017-08-28 13:55:00,43.27,43.29,43.25,43.29,7900.0,43.27,43.29,43.25,43.29,7900.0
2017-08-28 14:00:00,43.27,43.27,43.23,43.23,5844.0,43.27,43.27,43.23,43.23,5844.0
2017-08-28 14:05:00,43.24,43.26,43.23,43.24,8858.0,43.24,43.26,43.23,43.24,8858.0
2017-08-28 14:10:00,43.24,43.24,43.2,43.22,11460.0,43.24,43.24,43.2,43.22,11460.0
2017-08-28 14:15:00,43.19,43.2,43.17,43.17,2200.0,43.19,43.2,43.17,43.17,2200.0
2017-08-28 14:20:00,43.17,43.19,43.13,43.16,13314.0,43.17,43.19,43.13,43.16,13314.0
2017-08-28 14:25:00,43.16,43.17,43.13,43.15,9686.0,43.16,43.17,43.13,43.15,9686.0
2017-08-28 14:30:00,43.15,43.17,43.13,43.16,10864.0,43.15,43.17,43.13,43.16,10864.0
2017-08-28 14:35:00,43.16,43.18,43.15,43.17,11384.0,43.16,43.18,43.15,43.17,11384.0
2017-08-28 14:40:00,43.17,43.17,43.15,43.16,22730.0,43.17,43.17,43.15,43.16,22730.0
2017-08-28 14:45:00,43.17,43.17,43.13,43.13,12090.0,43.17,43.17,43.13,43.13,12090.0
2017-08-28 14:50:00,43.13,43.13,43.1,43.1,15208.0,43.13,43.13,43.1,43.1,15208.0
2017-08-28 14:55:00,43.1,43.1,43.07,43.09,15440.0,43.1,43.1,43.07,43.09,15440.0
2017-08-28 15:00:00,43.09,43.14,43.08,43.12,15004.0,43.09,43.14,43.08,43.12,15004.0
2017-08-28 15:05:00,43.12,43.13,43.1,43.1,11574.0,43.12,43.13,43.1,43.1,11574.0
2017-08-28 15:10:00,43.1,43.11,43.09,43.09,12454.0,43.1,43.11,43.09,43.09,12454.0
2017-08-28 15:15:00,43.1,43.15,43.09,43.15,34746.0,43.1,43.15,43.09,43.15,34746.0
2017-08-28 15:20:00,43.15,43.15,43.1,43.1,20754.0,43.15,43.15,43.1,43.1,20754.0
2017-08-28 15:25:00,43.12,43.16,43.12,43.16,12734.0,43.12,43.16,43.12,43.16,12734.0
2017-08-28 15:30:00,43.15,43.2,43.15,43.2,14662.0,43.15,43.2,43.15,43.2,14662.0
2017-08-28 15:35:00,43.19,43.21,43.18,43.18,7548.0,43.19,43.21,43.18,43.18,7548.0
2017-08-28 15:40:00,43.18,43.18,43.15,43.17,17494.0,43.18,43.18,43.15,43.17,17494.0
2017-08-28 15:45:00,43.17,43.17,43.14,43.15,21138.0,43.17,43.17,43.14,43.15,21138.0
2017-08-28 15:50:00,43.15,43.18,43.15,43.15,26688.0,43.15,43.18,43.15,43.15,26688.0
2017-08-28 15:55:00,43.16,43.19,43.13,43.17,88564.0,43.16,43.19,43.13,43.17,88564.0
2017-08-29 09:30:00,42.95,43.12,42.45,42.95,34816.0,42.95,43.12,42.45,42.95,34816.0
2017-08-29 09:35:00,42.98,43.13,42.95,42.98,13052.0,42.98,43.13,42.95,42.98,13052.0
2017-08-29 09:40:00,42.99,43.01,42.91,42.96,9118.0,42.99,43.01,42.91,42.96,9118.0
2017-08-29 09:45:00,42.96,43.07,42.96,43.05,3616.0,42.96,43.07,42.96,43.05,3616.0
2017-08-29 09:50:00,43.06,43.06,43.01,43.06,2040.0,43.06,43.06,43.01,43.06,2040.0
2017-08-29 09:55:00,43.04,43.04,42.96,43.04,7228.0,43.04,43.04,42.96,43.04,7228.0
2017-08-29 10:00:00,43.07,43.13,43.03,43.11,7600.0,43.07,43.13,43.03,43.11,7600.0
2017-08-29 10:05:00,43.13,43.16,43.03,43.03,14462.0,43.13,43.16,43.03,43.03,14462.0
2017-08-29 10:10:00,43.02,43.08,42.99,43.08,18488.0,43.02,43.08,42.99,43.08,18488.0
2017-08-29 10:15:00,43.09,43.09,43.03,43.05,6600.0,43.09,43.09,43.03,43.05,6600.0
2017-08-29 10:20:00,43.05,43.08,42.99,43.07,20198.0,43.05,43.08,42.99,43.07,20198.0
2017-08-29 10:25:00,43.1,43.13,43.1,43.13,7010.0,43.1,43.13,43.1,43.13,7010.0
2017-08-29 10:30:00,43.13,43.23,43.13,43.23,10282.0,43.13,43.23,43.13,43.23,10282.0
2017-08-29 10:35:00,43.21,43.22,43.13,43.13,11800.0,43.21,43.22,43.13,43.13,11800.0
2017-08-29 10:40:00,43.13,43.17,43.12,43.14,8322.0,43.13,43.17,43.12,43.14,8322.0
2017-08-29 10:45:00,43.14,43.16,43.12,43.13,11600.0,43.14,43.16,43.12,43.13,11600.0
2017-08-29 10:50:00,43.13,43.15,43.1,43.1,18492.0,43.13,43.15,43.1,43.1,18492.0
2017-08-29 10:55:00,43.12,43.13,43.1,43.13,19160.0,43.12,43.13,43.1,43.13,19160.0
2017-08-29 11:00:00,43.12,43.15,43.08,43.1,13698.0,43.12,43.15,43.08,43.1,13698.0
2017-08-29 11:05:00,43.1,43.18,43.09,43.15,8200.0,43.1,43.18,43.09,43.15,8200.0
2017-08-29 11:10:00,43.16,43.18,43.15,43.17,8566.0,43.16,43.18,43.15,43.17,8566.0
2017-08-29 11:15:00,43.16,43.16,43.08,43.08,8264.0,43.16,43.16,43.08,43.08,8264.0
2017-08-29 11:20:00,43.07,43.09,43.05,43.06,7110.0,43.07,43.09,43.05,43.06,7110.0
2017-08-29 11:25:00,43.07,43.08,43.05,43.08,7970.0,43.07,43.08,43.05,43.08,7970.0
2017-08-29 11:30:00,43.07,43.1,43.05,43.1,9650.0,43.07,43.1,43.05,43.1,9650.0
2017-08-29 11:35:00,43.13,43.14,43.08,43.09,13996.0,43.13,43.14,43.08,43.09,13996.0
2017-08-29 11:40:00,43.09,43.12,43.09,43.12,5044.0,43.09,43.12,43.09,43.12,5044.0
2017-08-29 11:45:00,43.13,43.2,43.13,43.18,3600.0,43.13,43.2,43.13,43.18,3600.0
2017-08-29 11:50:00,43.17,43.18,43.14,43.15,17200.0,43.17,43.18,43.14,43.15,17200.0
2017-08-29 11:55:00,43.15,43.18,43.14,43.16,18748.0,43.15,43.18,43.14,43.16,18748.0
2017-08-29 12:00:00,43.15,43.18,43.12,43.17,13630.0,43.15,43.18,43.12,43.17,13630.0
2017-08-29 12:05:00,43.17,43.17,43.14,43.16,12598.0,43.17,43.17,43.14,43.16,12598.0
2017-08-29 12:10:00,43.15,43.16,43.1,43.1,14862.0,43.15,43.16,43.1,43.1,14862.0
2017-08-29 12:15:00,43.1,43.15,43.1,43.15,1200.0,43.1,43.15,43.1,43.15,1200.0
2017-08-29 12:20:00,43.15,43.16,43.12,43.13,23298.0,43.15,43.16,43.12,43.13,23298.0
2017-08-29 12:25:00,43.16,43.16,43.09,43.11,7226.0,43.16,43.16,43.09,43.11,7226.0
2017-08-29 12:30:00,43.1,43.12,43.1,43.11,4212.0,43.1,43.12,43.1,43.11,4212.0
2017-08-29 12:35:00,43.12,43.13,43.1,43.11,4404.0,43.12,43.13,43.1,43.11,4404.0
2017-08-29 12:40:00,43.11,43.13,43.1,43.12,15986.0,43.11,43.13,43.1,43.12,15986.0
2017-08-29 12:45:00,43.13,43.13,43.1,43.11,5592.0,43.13,43.13,43.1,43.11,5592.0
2017-08-29 12:50:00,43.13,43.13,43.06,43.07,5954.0,43.13,43.13,43.06,43.07,5954.0
2017-08-29 12:55:00,43.08,43.11,43.07,43.09,4412.0,43.08,43.11,43.07,43.09,4412.0
2017-08-29 13:00:00,43.09,43.12,43.09,43.12,3648.0,43.09,43.12,43.09,43.12,3648.0
2017-08-29 13:05:00,43.12,43.13,43.1,43.1,9104.0,43.12,43.13,43.1,43.1,9104.0
2017-08-29 13:10:00,43.1,43.1,43.1,43.1,9400.0,43.1,43.1,43.1,43.1,9400.0
2017-08-29 13:15:00,43.1,43.1,43.06,43.1,7678.0,43.1,43.1,43.06,43.1,7678.0
2017-08-29 13:20:00,43.1,43.1,43.05,43.05,6822.0,43.1,43.1,43.05,43.05,6822.0
2017-08-29 13:25:00,43.05,43.1,43.05,43.1,10460.0,43.05,43.1,43.05,43.1,10460.0
2017-08-29 13:30:00,43.09,43.09,43.06,43.07,19746.0,43.09,43.09,43.06,43.07,19746.0
2017-08-29 13:35:00,43.09,43.09,43.07,43.07,3200.0,43.09,43.09,43.07,43.07,3200.0
2017-08-29 13:40:00,43.07,43.09,43.07,43.09,3618.0,43.07,43.09,43.07,43.09,3618.0
2017-08-29 13:45:00,43.09,43.09,43.07,43.07,13630.0,43.09,43.09,43.07,43.07,13630.0
2017-08-29 13:50:00,43.07,43.07,43.05,43.05,7568.0,43.07,43.07,43.05,43.05,7568.0
2017-08-29 13:55:00,43.06,43.06,43.0,43.02,19952.0,43.06,43.06,43.0,43.02,19952.0
2017-08-29 14:00:00,43.03,43.03,42.98,42.98,12846.0,43.03,43.03,42.98,42.98,12846.0
2017-08-29 14:05:00,42.98,43.03,42.98,43.03,8966.0,42.98,43.03,42.98,43.03,8966.0
2017-08-29 14:10:00,43.03,43.06,43.03,43.04,12688.0,43.03,43.06,43.03,43.04,12688.0
2017-08-29 14:15:00,43.04,43.06,43.04,43.05,7800.0,43.04,43.06,43.04,43.05,7800.0
2017-08-29 14:20:00,43.06,43.06,43.05,43.05,6000.0,43.06,43.06,43.05,43.05,6000.0
2017-08-29 14:25:00,43.06,43.06,43.0,43.0,10048.0,43.06,43.06,43.0,43.0,10048.0
2017-08-29 14:30:00,43.01,43.02,43.01,43.01,3972.0,43.01,43.02,43.01,43.01,3972.0
2017-08-29 14:35:00,43.01,43.02,43.0,43.01,4048.0,43.01,43.02,43.0,43.01,4048.0
2017-08-29 14:40:00,43.01,43.04,43.01,43.04,16046.0,43.01,43.04,43.01,43.04,16046.0
2017-08-29 14:45:00,43.02,43.04,43.02,43.03,7620.0,43.02,43.04,43.02,43.03,7620.0
2017-08-29 14:50:00,43.03,43.05,43.03,43.04,10248.0,43.03,43.05,43.03,43.04,10248.0
2017-08-29 14:55:00,43.04,43.04,42.99,43.0,18764.0,43.04,43.04,42.99,43.0,18764.0
2017-08-29 15:00:00,43.0,43.01,42.99,43.01,21228.0,43.0,43.01,42.99,43.01,21228.0
2017-08-29 15:05:00,43.0,43.01,42.99,43.0,8480.0,43.0,43.01,42.99,43.0,8480.0
2017-08-29 15:10:00,43.0,43.01,42.99,42.99,1432.0,43.0,43.01,42.99,42.99,1432.0
2017-08-29 15:15:00,42.99,43.02,42.99,43.02,21512.0,42.99,43.02,42.99,43.02,21512.0
2017-08-29 15:20:00,43.03,43.08,43.03,43.07,7084.0,43.03,43.08,43.03,43.07,7084.0
2017-08-29 15:25:00,43.08,43.09,43.07,43.07,6048.0,43.08,43.09,43.07,43.07,6048.0
2017-08-29 15:30:00,43.07,43.08,43.06,43.07,9226.0,43.07,43.08,43.06,43.07,9226.0
2017-08-29 15:35:00,43.07,43.08,43.05,43.07,11270.0,43.07,43.08,43.05,43.07,11270.0
2017-08-29 15:40:00,43.07,43.09,43.07,43.09,14186.0,43.07,43.09,43.07,43.09,14186.0
2017-08-29 15:45:00,43.09,43.12,43.09,43.12,27804.0,43.09,43.12,43.09,43.12,27804.0
2017-08-29 15:50:00,43.11,43.13,43.1,43.13,40736.0,43.11,43.13,43.1,43.13,40736.0
2017-08-29 15:55:00,43.13,43.13,43.08,43.1,60676.0,43.13,43.13,43.08,43.1,60676.0
2017-08-30 09:30:00,43.1,43.18,43.08,43.08,18664.0,43.1,43.18,43.08,43.08,18664.0
2017-08-30 09:35:00,43.12,43.13,43.04,43.06,8200.0,43.12,43.13,43.04,43.06,8200.0
2017-08-30 09:40:00,43.01,43.02,42.92,42.99,5770.0,43.01,43.02,42.92,42.99,5770.0
2017-08-30 09:45:00,42.99,43.08,42.97,43.07,5206.0,42.99,43.08,42.97,43.07,5206.0
2017-08-30 09:50:00,43.07,43.09,42.99,43.02,7500.0,43.07,43.09,42.99,43.02,7500.0
2017-08-30 09:55:00,43.02,43.06,43.0,43.01,16268.0,43.02,43.06,43.0,43.01,16268.0
2017-08-30 10:00:00,43.01,43.08,42.95,43.06,9836.0,43.01,43.08,42.95,43.06,9836.0
2017-08-30 10:05:00,43.04,43.13,43.02,43.13,9070.0,43.04,43.13,43.02,43.13,9070.0
2017-08-30 10:10:00,43.15,43.16,43.07,43.08,4832.0,43.15,43.16,43.07,43.08,4832.0
2017-08-30 10:15:00,43.1,43.1,43.07,43.1,7710.0,43.1,43.1,43.07,43.1,7710.0
2017-08-30 10:20:00,43.09,43.12,43.05,43.1,14202.0,43.09,43.12,43.05,43.1,14202.0
2017-08-30 10:25:00,43.1,43.16,43.1,43.16,7348.0,43.1,43.16,43.1,43.16,7348.0
2017-08-30 10:30:00,43.16,43.24,43.15,43.21,11970.0,43.16,43.24,43.15,43.21,11970.0
2017-08-30 10:35:00,43.23,43.24,43.21,43.24,10340.0,43.23,43.24,43.21,43.24,10340.0
2017-08-30 10:40:00,43.23,43.26,43.2,43.26,11202.0,43.23,43.26,43.2,43.26,11202.0
2017-08-30 10:45:00,43.26,43.34,43.26,43.34,5330.0,43.26,43.34,43.26,43.34,5330.0
2017-08-30 10:50:00,43.34,43.35,43.31,43.33,12402.0,43.34,43.35,43.31,43.33,12402.0
2017-08-30 10:55:00,43.34,43.34,43.29,43.34,37668.0,43.34,43.34,43.29,43.34,37668.0
2017-08-30 11:00:00,43.33,43.35,43.32,43.32,23054.0,43.33,43.35,43.32,43.32,23054.0
2017-08-30 11:05:00,43.31,43.33,43.31,43.33,8666.0,43.31,43.33,43.31,43.33,8666.0
2017-08-30 11:10:00,43.33,43.34,43.3,43.3,10104.0,43.33,43.34,43.3,43.3,10104.0
2017-08-30 11:15:00,43.32,43.5,43.32,43.41,41016.0,43.32,43.5,43.32,43.41,41016.0
2017-08-30 11:20:00,43.41,43.44,43.35,43.42,6674.0,43.41,43.44,43.35,43.42,6674.0
2017-08-30 11:25:00,43.43,43.43,43.4,43.43,14178.0,43.43,43.43,43.4,43.43,14178.0
2017-08-30 11:30:00,43.44,43.44,43.41,43.41,7228.0,43.44,43.44,43.41,43.41,7228.0
2017-08-30 11:35:00,43.41,43.41,43.36,43.38,4960.0,43.41,43.41,43.36,43.38,4960.0
2017-08-30 11:40:00,43.4,43.41,43.38,43.38,10202.0,43.4,43.41,43.38,43.38,10202.0
2017-08-30 11:45:00,43.38,43.42,43.38,43.4,3400.0,43.38,43.42,43.38,43.4,3400.0
2017-08-30 11:50:00,43.41,43.42,43.36,43.36,6246.0,43.41,43.42,43.36,43.36,6246.0
2017-08-30 11:55:00,43.36,43.38,43.36,43.38,4896.0,43.36,43.38,43.36,43.38,4896.0
2017-08-30 12:00:00,43.38,43.38,43.35,43.37,6514.0,43.38,43.38,43.35,43.37,6514.0
2017-08-30 12:05:00,43.37,43.38,43.36,43.38,6864.0,43.37,43.38,43.36,43.38,6864.0
2017-08-30 12:10:00,43.37,43.38,43.37,43.38,1750.0,43.37,43.38,43.37,43.38,1750.0
2017-08-30 12:15:00,43.36,43.38,43.35,43.37,5600.0,43.36,43.38,43.35,43.37,5600.0
2017-08-30 12:20:00,43.37,43.37,43.32,43.35,21468.0,43.37,43.37,43.32,43.35,21468.0
2017-08-30 12:25:00,43.35,43.35,43.33,43.34,2000.0,43.35,43.35,43.33,43.34,2000.0
2017-08-30 12:30:00,43.34,43.34,43.3,43.32,13414.0,43.34,43.34,43.3,43.32,13414.0
2017-08-30 12:35:00,43.32,43.34,43.31,43.34,4280.0,43.32,43.34,43.31,43.34,4280.0
2017-08-30 12:40:00,43.33,43.38,43.33,43.38,6646.0,43.33,43.38,43.33,43.38,6646.0
2017-08-30 12:45:00,43.38,43.47,43.38,43.47,9300.0,43.38,43.47,43.38,43.47,9300.0
2017-08-30 12:50:00,43.47,43.47,43.45,43.46,6118.0,43.47,43.47,43.45,43.46,6118.0
2017-08-30 12:55:00,43.45,43.46,43.44,43.45,8238.0,43.45,43.46,43.44,43.45,8238.0
2017-08-30 13:00:00,43.46,43.49,43.46,43.47,7320.0,43.46,43.49,43.46,43.47,7320.0
2017-08-30 13:05:00,43.48,43.5,43.47,43.49,14492.0,43.48,43.5,43.47,43.49,14492.0
2017-08-30 13:10:00,43.49,43.54,43.48,43.51,50356.0,43.49,43.54,43.48,43.51,50356.0
2017-08-30 13:15:00,43.49,43.52,43.44,43.48,41500.0,43.49,43.52,43.44,43.48,41500.0
2017-08-30 13:20:00,43.48,43.49,43.47,43.48,4126.0,43.48,43.49,43.47,43.48,4126.0
2017-08-30 13:25:00,43.49,43.49,43.46,43.49,10768.0,43.49,43.49,43.46,43.49,10768.0
2017-08-30 13:30:00,43.48,43.5,43.48,43.49,7410.0,43.48,43.5,43.48,43.49,7410.0
2017-08-30 13:35:00,43.5,43.5,43.48,43.48,7682.0,43.5,43.5,43.48,43.48,7682.0
2017-08-30 13:40:00,43.49,43.49,43.48,43.49,4798.0,43.49,43.49,43.48,43.49,4798.0
2017-08-30 13:45:00,43.49,43.49,43.47,43.47,3592.0,43.49,43.49,43.47,43.47,3592.0
2017-08-30 13:50:00,43.47,43.48,43.45,43.46,6000.0,43.47,43.48,43.45,43.46,6000.0
2017-08-30 13:55:00,43.46,43.47,43.45,43.47,8378.0,43.46,43.47,43.45,43.47,8378.0
2017-08-30 14:00:00,43.46,43.47,43.43,43.44,6140.0,43.46,43.47,43.43,43.44,6140.0
2017-08-30 14:05:00,43.44,43.45,43.42,43.42,7024.0,43.44,43.45,43.42,43.42,7024.0
2017-08-30 14:10:00,43.42,43.43,43.41,43.43,10180.0,43.42,43.43,43.41,43.43,10180.0
2017-08-30 14:15:00,43.44,43.44,43.42,43.42,4440.0,43.44,43.44,43.42,43.42,4440.0
2017-08-30 14:20:00,43.42,43.42,43.41,43.41,5422.0,43.42,43.42,43.41,43.41,5422.0
2017-08-30 14:25:00,43.41,43.41,43.32,43.34,17710.0,43.41,43.41,43.32,43.34,17710.0
2017-08-30 14:30:00,43.34,43.37,43.34,43.37,8820.0,43.34,43.37,43.34,43.37,8820.0
2017-08-30 14:35:00,43.37,43.37,43.35,43.35,4120.0,43.37,43.37,43.35,43.35,4120.0
2017-08-30 14:40:00,43.35,43.35,43.32,43.33,14846.0,43.35,43.35,43.32,43.33,14846.0
2017-08-30 14:45:00,43.31,43.32,43.31,43.31,5816.0,43.31,43.32,43.31,43.31,5816.0
2017-08-30 14:50:00,43.32,43.32,43.31,43.32,7478.0,43.32,43.32,43.31,43.32,7478.0
2017-08-30 14:55:00,43.32,43.37,43.32,43.36,14336.0,43.32,43.37,43.32,43.36,14336.0
2017-08-30 15:00:00,43.37,43.37,43.34,43.34,12178.0,43.37,43.37,43.34,43.34,12178.0
2017-08-30 15:05:00,43.34,43.34,43.3,43.3,6800.0,43.34,43.34,43.3,43.3,6800.0
2017-08-30 15:10:00,43.3,43.31,43.27,43.28,19190.0,43.3,43.31,43.27,43.28,19190.0
2017-08-30 15:15:00,43.27,43.29,43.24,43.26,31032.0,43.27,43.29,43.24,43.26,31032.0
2017-08-30 15:20:00,43.26,43.27,43.25,43.27,13356.0,43.26,43.27,43.25,43.27,13356.0
2017-08-30 15:25:00,43.27,43.29,43.26,43.29,16248.0,43.27,43.29,43.26,43.29,16248.0
2017-08-30 15:30:00,43.29,43.31,43.27,43.31,26878.0,43.29,43.31,43.27,43.31,26878.0
2017-08-30 15:35:00,43.31,43.31,43.22,43.23,20546.0,43.31,43.31,43.22,43.23,20546.0
2017-08-30 15:40:00,43.23,43.24,43.16,43.19,49016.0,43.23,43.24,43.16,43.19,49016.0
2017-08-30 15:45:00,43.19,43.24,43.18,43.23,84384.0,43.19,43.24,43.18,43.23,84384.0
2017-08-30 15:50:00,43.23,43.24,43.22,43.24,52268.0,43.23,43.24,43.22,43.24,52268.0
2017-08-30 15:55:00,43.24,43.24,43.2,43.22,86050.0,43.24,43.24,43.2,43.22,86050.0
2017-08-31 09:30:00,43.45,43.87,43.44,43.85,66272.0,43.45,43.87,43.44,43.85,66272.0
2017-08-31 09:35:00,43.87,44.1,43.8,44.09,19982.0,43.87,44.1,43.8,44.09,19982.0
2017-08-31 09:40:00,44.09,44.33,44.09,44.17,56394.0,44.09,44.33,44.09,44.17,56394.0
2017-08-31 09:45:00,44.21,44.22,43.93,43.99,19270.0,44.21,44.22,43.93,43.99,19270.0
2017-08-31 09:50:00,43.98,44.02,43.88,43.96,12174.0,43.98,44.02,43.88,43.96,12174.0
2017-08-31 09:55:00,43.98,44.1,43.98,44.06,10034.0,43.98,44.1,43.98,44.06,10034.0
2017-08-31 10:00:00,44.07,44.11,44.02,44.11,23136.0,44.07,44.11,44.02,44.11,23136.0
2017-08-31 10:05:00,44.1,44.16,44.09,44.11,27040.0,44.1,44.16,44.09,44.11,27040.0
2017-08-31 10:10:00,44.12,44.13,44.08,44.12,16932.0,44.12,44.13,44.08,44.12,16932.0
2017-08-31 10:15:00,44.1,44.13,44.09,44.1,10678.0,44.1,44.13,44.09,44.1,10678.0
2017-08-31 10:20:00,44.13,44.28,44.12,44.28,23496.0,44.13,44.28,44.12,44.28,23496.0
2017-08-31 10:25:00,44.26,44.3,44.24,44.27,16346.0,44.26,44.3,44.24,44.27,16346.0
2017-08-31 10:30:00,44.29,44.29,44.17,44.27,22200.0,44.29,44.29,44.17,44.27,22200.0
2017-08-31 10:35:00,44.24,44.26,44.13,44.21,22928.0,44.24,44.26,44.13,44.21,22928.0
2017-08-31 10:40:00,44.22,44.3,44.22,44.27,17388.0,44.22,44.3,44.22,44.27,17388.0
2017-08-31 10:45:00,44.27,44.3,44.24,44.26,22536.0,44.27,44.3,44.24,44.26,22536.0
2017-08-31 10:50:00,44.25,44.29,44.23,44.29,29350.0,44.25,44.29,44.23,44.29,29350.0
2017-08-31 10:55:00,44.29,44.33,44.27,44.27,23414.0,44.29,44.33,44.27,44.27,23414.0
2017-08-31 11:00:00,44.27,44.33,44.27,44.31,14338.0,44.27,44.33,44.27,44.31,14338.0
2017-08-31 11:05:00,44.31,44.33,44.29,44.33,42702.0,44.31,44.33,44.29,44.33,42702.0
2017-08-31 11:10:00,44.32,44.32,44.29,44.32,12586.0,44.32,44.32,44.29,44.32,12586.0
2017-08-31 11:15:00,44.31,44.34,44.28,44.31,36550.0,44.31,44.34,44.28,44.31,36550.0
2017-08-31 11:20:00,44.31,44.33,44.17,44.24,21964.0,44.31,44.33,44.17,44.24,21964.0
2017-08-31 11:25:00,44.23,44.25,44.2,44.25,7752.0,44.23,44.25,44.2,44.25,7752.0
2017-08-31 11:30:00,44.23,44.24,44.13,44.14,11076.0,44.23,44.24,44.13,44.14,11076.0
2017-08-31 11:35:00,44.15,44.17,44.12,44.13,12302.0,44.15,44.17,44.12,44.13,12302.0
2017-08-31 11:40:00,44.13,44.15,44.1,44.13,32074.0,44.13,44.15,44.1,44.13,32074.0
2017-08-31 11:45:00,44.1,44.13,44.08,44.09,10374.0,44.1,44.13,44.08,44.09,10374.0
2017-08-31 11:50:00,44.1,44.1,44.02,44.02,14038.0,44.1,44.1,44.02,44.02,14038.0
2017-08-31 11:55:00,44.02,44.05,44.01,44.04,10916.0,44.02,44.05,44.01,44.04,10916.0
2017-08-31 12:00:00,44.02,44.04,43.99,44.02,21284.0,44.02,44.04,43.99,44.02,21284.0
2017-08-31 12:05:00,44.02,44.17,44.01,44.16,43674.0,44.02,44.17,44.01,44.16,43674.0
2017-08-31 12:10:00,44.16,44.17,44.07,44.09,11676.0,44.16,44.17,44.07,44.09,11676.0
2017-08-31 12:15:00,44.1,44.15,44.1,44.1,16942.0,44.1,44.15,44.1,44.1,16942.0
2017-08-31 12:20:00,44.12,44.13,44.1,44.13,3100.0,44.12,44.13,44.1,44.13,3100.0
2017-08-31 12:25:00,44.12,44.17,44.12,44.14,5730.0,44.12,44.17,44.12,44.14,5730.0
2017-08-31 12:30:00,44.16,44.23,44.16,44.19,14794.0,44.16,44.23,44.16,44.19,14794.0
2017-08-31 12:35:00,44.18,44.22,44.18,44.22,6464.0,44.18,44.22,44.18,44.22,6464.0
2017-08-31 12:40:00,44.23,44.24,44.2,44.22,57672.0,44.23,44.24,44.2,44.22,57672.0
2017-08-31 12:45:00,44.21,44.22,44.16,44.17,8162.0,44.21,44.22,44.16,44.17,8162.0
2017-08-31 12:50:00,44.16,44.22,44.16,44.22,5780.0,44.16,44.22,44.16,44.22,5780.0
2017-08-31 12:55:00,44.22,44.23,44.21,44.22,2880.0,44.22,44.23,44.21,44.22,2880.0
2017-08-31 13:00:00,44.21,44.24,44.21,44.22,10830.0,44.21,44.24,44.21,44.22,10830.0
2017-08-31 13:05:00,44.22,44.23,44.21,44.23,3620.0,44.22,44.23,44.21,44.23,3620.0
2017-08-31 13:10:00,44.21,44.24,44.2,44.24,23740.0,44.21,44.24,44.2,44.24,23740.0
2017-08-31 13:15:00,44.25,44.26,44.19,44.22,23524.0,44.25,44.26,44.19,44.22,23524.0
2017-08-31 13:20:00,44.2,44.22,44.17,44.17,14280.0,44.2,44.22,44.17,44.17,14280.0
2017-08-31 13:25:00,44.17,44.17,44.13,44.13,11108.0,44.17,44.17,44.13,44.13,11108.0
2017-08-31 13:30:00,44.11,44.13,44.1,44.1,6036.0,44.11,44.13,44.1,44.1,6036.0
2017-08-31 13:35:00,44.13,44.16,44.13,44.16,3200.0,44.13,44.16,44.13,44.16,3200.0
2017-08-31 13:40:00,44.16,44.16,44.13,44.16,7886.0,44.16,44.16,44.13,44.16,7886.0
2017-08-31 13:45:00,44.16,44.17,44.13,44.15,7180.0,44.16,44.17,44.13,44.15,7180.0
2017-08-31 13:50:00,44.16,44.18,44.13,44.16,7068.0,44.16,44.18,44.13,44.16,7068.0
2017-08-31 13:55:00,44.16,44.18,44.16,44.17,6800.0,44.16,44.18,44.16,44.17,6800.0
2017-08-31 14:00:00,44.17,44.21,44.17,44.2,10348.0,44.17,44.21,44.17,44.2,10348.0
2017-08-31 14:05:00,44.21,44.24,44.19,44.19,20634.0,44.21,44.24,44.19,44.19,20634.0
2017-08-31 14:10:00,44.18,44.23,44.18,44.21,19324.0,44.18,44.23,44.18,44.21,19324.0
2017-08-31 14:15:00,44.21,44.22,44.2,44.2,6358.0,44.21,44.22,44.2,44.2,6358.0
2017-08-31 14:20:00,44.21,44.22,44.2,44.2,9244.0,44.21,44.22,44.2,44.2,9244.0
2017-08-31 14:25:00,44.22,44.26,44.21,44.24,15472.0,44.22,44.26,44.21,44.24,15472.0
2017-08-31 14:30:00,44.24,44.25,44.23,44.24,31046.0,44.24,44.25,44.23,44.24,31046.0
2017-08-31 14:35:00,44.23,44.25,44.23,44.24,10208.0,44.23,44.25,44.23,44.24,10208.0
2017-08-31 14:40:00,44.24,44.26,44.21,44.24,11344.0,44.24,44.26,44.21,44.24,11344.0
2017-08-31 14:45:00,44.24,44.25,44.23,44.23,31776.0,44.24,44.25,44.23,44.23,31776.0
2017-08-31 14:50:00,44.24,44.26,44.22,44.23,7078.0,44.24,44.26,44.22,44.23,7078.0
2017-08-31 14:55:00,44.25,44.25,44.23,44.25,17448.0,44.25,44.25,44.23,44.25,17448.0
2017-08-31 15:00:00,44.25,44.26,44.24,44.25,30976.0,44.25,44.26,44.24,44.25,30976.0
2017-08-31 15:05:00,44.25,44.34,44.24,44.31,40770.0,44.25,44.34,44.24,44.31,40770.0
2017-08-31 15:10:00,44.32,44.37,44.32,44.35,13400.0,44.32,44.37,44.32,44.35,13400.0
2017-08-31 15:15:00,44.37,44.44,44.37,44.43,24944.0,44.37,44.44,44.37,44.43,24944.0
2017-08-31 15:20:00,44.43,44.44,44.38,44.38,21984.0,44.43,44.44,44.38,44.38,21984.0
2017-08-31 15:25:00,44.37,44.38,44.35,44.35,36816.0,44.37,44.38,44.35,44.35,36816.0
2017-08-31 15:30:00,44.36,44.37,44.34,44.34,20616.0,44.36,44.37,44.34,44.34,20616.0
2017-08-31 15:35:00,44.34,44.35,44.3,44.33,57052.0,44.34,44.35,44.3,44.33,57052.0
2017-08-31 15:40:00,44.33,44.37,44.32,44.36,34360.0,44.33,44.37,44.32,44.36,34360.0
2017-08-31 15:45:00,44.37,44.41,44.37,44.41,53432.0,44.37,44.41,44.37,44.41,53432.0
2017-08-31 15:50:00,44.41,44.49,44.4,44.47,69790.0,44.41,44.49,44.4,44.47,69790.0
2017-08-31 15:55:00,44.47,44.48,44.37,44.41,152666.0,44.47,44.48,44.37,44.41,152666.0
2017-09-01 09:30:00,44.45,44.45,44.0,44.01,70254.0,44.45,44.45,44.0,44.01,70254.0
2017-09-01 09:35:00,44.01,44.05,43.57,44.05,93680.0,44.01,44.05,43.57,44.05,93680.0
2017-09-01 09:40:00,44.08,44.1,43.89,44.01,17460.0,44.08,44.1,43.89,44.01,17460.0
2017-09-01 09:45:00,43.96,43.96,43.81,43.85,78514.0,43.96,43.96,43.81,43.85,78514.0
2017-09-01 09:50:00,43.85,44.01,43.84,43.95,26270.0,43.85,44.01,43.84,43.95,26270.0
2017-09-01 09:55:00,43.93,44.12,43.88,44.12,16400.0,43.93,44.12,43.88,44.12,16400.0
2017-09-01 10:00:00,44.15,44.15,44.09,44.1,10452.0,44.15,44.15,44.09,44.1,10452.0
2017-09-01 10:05:00,44.07,44.1,44.0,44.03,20478.0,44.07,44.1,44.0,44.03,20478.0
2017-09-01 10:10:00,44.04,44.2,44.01,44.2,18712.0,44.04,44.2,44.01,44.2,18712.0
2017-09-01 10:15:00,44.18,44.18,44.13,44.18,11614.0,44.18,44.18,44.13,44.18,11614.0
2017-09-01 10:20:00,44.18,44.18,44.02,44.04,10980.0,44.18,44.18,44.02,44.04,10980.0
2017-09-01 10:25:00,44.07,44.07,43.85,43.89,41588.0,44.07,44.07,43.85,43.89,41588.0
2017-09-01 10:30:00,43.88,43.89,43.67,43.67,31396.0,43.88,43.89,43.67,43.67,31396.0
2017-09-01 10:35:00,43.71,43.74,43.54,43.58,38316.0,43.71,43.74,43.54,43.58,38316.0
2017-09-01 10:40:00,43.55,43.6,43.5,43.56,26494.0,43.55,43.6,43.5,43.56,26494.0
2017-09-01 10:45:00,43.56,43.67,43.54,43.66,43516.0,43.56,43.67,43.54,43.66,43516.0
2017-09-01 10:50:00,43.64,43.69,43.6,43.66,16626.0,43.64,43.69,43.6,43.66,16626.0
2017-09-01 10:55:00,43.64,43.77,43.63,43.74,18500.0,43.64,43.77,43.63,43.74,18500.0
2017-09-01 11:00:00,43.74,43.82,43.74,43.8,14032.0,43.74,43.82,43.74,43.8,14032.0
2017-09-01 11:05:00,43.79,43.88,43.77,43.88,7800.0,43.79,43.88,43.77,43.88,7800.0
2017-09-01 11:10:00,43.86,43.9,43.85,43.9,23660.0,43.86,43.9,43.85,43.9,23660.0
2017-09-01 11:15:00,43.9,43.96,43.85,43.85,20358.0,43.9,43.96,43.85,43.85,20358.0
2017-09-01 11:20:00,43.88,43.96,43.88,43.95,7404.0,43.88,43.96,43.88,43.95,7404.0
2017-09-01 11:25:00,43.94,43.94,43.87,43.9,8606.0,43.94,43.94,43.87,43.9,8606.0
2017-09-01 11:30:00,43.9,44.02,43.9,44.0,6900.0,43.9,44.02,43.9,44.0,6900.0
2017-09-01 11:35:00,44.01,44.01,43.92,43.93,29840.0,44.01,44.01,43.92,43.93,29840.0
2017-09-01 11:40:00,43.94,43.95,43.88,43.88,32276.0,43.94,43.95,43.88,43.88,32276.0
2017-09-01 11:45:00,43.88,43.9,43.83,43.85,19504.0,43.88,43.9,43.83,43.85,19504.0
2017-09-01 11:50:00,43.84,43.97,43.81,43.97,42208.0,43.84,43.97,43.81,43.97,42208.0
2017-09-01 11:55:00,43.96,44.0,43.96,43.99,31254.0,43.96,44.0,43.96,43.99,31254.0
2017-09-01 12:00:00,44.01,44.09,43.93,44.09,14330.0,44.01,44.09,43.93,44.09,14330.0
2017-09-01 12:05:00,44.06,44.06,44.01,44.02,7000.0,44.06,44.06,44.01,44.02,7000.0
2017-09-01 12:10:00,44.02,44.1,44.02,44.1,6614.0,44.02,44.1,44.02,44.1,6614.0
2017-09-01 12:15:00,44.12,44.12,44.09,44.09,5600.0,44.12,44.12,44.09,44.09,5600.0
2017-09-01 12:20:00,44.1,44.12,44.07,44.12,7006.0,44.1,44.12,44.07,44.12,7006.0
2017-09-01 12:25:00,44.12,44.17,44.11,44.17,3626.0,44.12,44.17,44.11,44.17,3626.0
2017-09-01 12:30:00,44.15,44.21,44.15,44.21,8354.0,44.15,44.21,44.15,44.21,8354.0
2017-09-01 12:35:00,44.2,44.23,44.19,44.23,4884.0,44.2,44.23,44.19,44.23,4884.0
2017-09-01 12:40:00,44.22,44.23,44.17,44.18,8182.0,44.22,44.23,44.17,44.18,8182.0
2017-09-01 12:45:00,44.19,44.21,44.18,44.21,2568.0,44.19,44.21,44.18,44.21,2568.0
2017-09-01 12:50:00,44.22,44.26,44.22,44.25,8666.0,44.22,44.26,44.22,44.25,8666.0
2017-09-01 12:55:00,44.24,44.24,44.18,44.18,13570.0,44.24,44.24,44.18,44.18,13570.0
2017-09-01 13:00:00,44.2,44.22,44.19,44.22,9370.0,44.2,44.22,44.19,44.22,9370.0
2017-09-01 13:05:00,44.21,44.24,44.21,44.24,9328.0,44.21,44.24,44.21,44.24,9328.0
2017-09-01 13:10:00,44.24,44.28,44.22,44.28,6128.0,44.24,44.28,44.22,44.28,6128.0
2017-09-01 13:15:00,44.27,44.34,44.24,44.33,23710.0,44.27,44.34,44.24,44.33,23710.0
2017-09-01 13:20:00,44.33,44.33,44.27,44.28,7200.0,44.33,44.33,44.27,44.28,7200.0
2017-09-01 13:25:00,44.3,44.32,44.21,44.21,7222.0,44.3,44.32,44.21,44.21,7222.0
2017-09-01 13:30:00,44.22,44.22,44.18,44.2,6826.0,44.22,44.22,44.18,44.2,6826.0
2017-09-01 13:35:00,44.18,44.19,44.14,44.17,11420.0,44.18,44.19,44.14,44.17,11420.0
2017-09-01 13:40:00,44.18,44.24,44.18,44.21,7200.0,44.18,44.24,44.18,44.21,7200.0
2017-09-01 13:45:00,44.21,44.21,44.15,44.15,8178.0,44.21,44.21,44.15,44.15,8178.0
2017-09-01 13:50:00,44.15,44.15,44.08,44.08,8052.0,44.15,44.15,44.08,44.08,8052.0
2017-09-01 13:55:00,44.1,44.17,44.08,44.16,11326.0,44.1,44.17,44.08,44.16,11326.0
2017-09-01 14:00:00,44.13,44.2,44.13,44.2,9028.0,44.13,44.2,44.13,44.2,9028.0
2017-09-01 14:05:00,44.22,44.24,44.2,44.21,12100.0,44.22,44.24,44.2,44.21,12100.0
2017-09-01 14:10:00,44.21,44.26,44.2,44.26,9944.0,44.21,44.26,44.2,44.26,9944.0
2017-09-01 14:15:00,44.26,44.27,44.22,44.22,10000.0,44.26,44.27,44.22,44.22,10000.0
2017-09-01 14:20:00,44.22,44.22,44.18,44.21,13782.0,44.22,44.22,44.18,44.21,13782.0
2017-09-01 14:25:00,44.21,44.22,44.2,44.22,8666.0,44.21,44.22,44.2,44.22,8666.0
2017-09-01 14:30:00,44.22,44.23,44.2,44.23,4026.0,44.22,44.23,44.2,44.23,4026.0
2017-09-01 14:35:00,44.21,44.22,44.19,44.22,6684.0,44.21,44.22,44.19,44.22,6684.0
2017-09-01 14:40:00,44.23,44.23,44.21,44.23,5600.0,44.23,44.23,44.21,44.23,5600.0
2017-09-01 14:45:00,44.23,44.28,44.23,44.28,5894.0,44.23,44.28,44.23,44.28,5894.0
2017-09-01 14:50:00,44.29,44.33,44.29,44.32,8480.0,44.29,44.33,44.29,44.32,8480.0
2017-09-01 14:55:00,44.31,44.32,44.29,44.29,7936.0,44.31,44.32,44.29,44.29,7936.0
2017-09-01 15:00:00,44.29,44.32,44.28,44.32,10662.0,44.29,44.32,44.28,44.32,10662.0
2017-09-01 15:05:00,44.31,44.33,44.3,44.33,7602.0,44.31,44.33,44.3,44.33,7602.0
2017-09-01 15:10:00,44.34,44.34,44.32,44.33,9956.0,44.34,44.34,44.32,44.33,9956.0
2017-09-01 15:15:00,44.33,44.34,44.31,44.34,10830.0,44.33,44.34,44.31,44.34,10830.0
2017-09-01 15:20:00,44.34,44.35,44.33,44.34,10258.0,44.34,44.35,44.33,44.34,10258.0
2017-09-01 15:25:00,44.35,44.35,44.33,44.33,11610.0,44.35,44.35,44.33,44.33,11610.0
2017-09-01 15:30:00,44.33,44.34,44.3,44.31,11844.0,44.33,44.34,44.3,44.31,11844.0
2017-09-01 15:35:00,44.31,44.36,44.31,44.35,18414.0,44.31,44.36,44.31,44.35,18414.0
2017-09-01 15:40:00,44.35,44.4,44.35,44.38,24106.0,44.35,44.4,44.35,44.38,24106.0
2017-09-01 15:45:00,44.4,44.4,44.35,44.38,31022.0,44.4,44.4,44.35,44.38,31022.0
2017-09-01 15:50:00,44.38,44.4,44.36,44.38,38560.0,44.38,44.4,44.36,44.38,38560.0
2017-09-01 15:55:00,44.38,44.38,44.29,44.31,67688.0,44.38,44.38,44.29,44.31,67688.0
2017-09-05 09:30:00,44.12,44.15,44.05,44.15,26054.0,44.12,44.15,44.05,44.15,26054.0
2017-09-05 09:35:00,44.1,44.13,44.06,44.09,2400.0,44.1,44.13,44.06,44.09,2400.0
2017-09-05 09:40:00,44.09,44.17,43.99,44.16,16538.0,44.09,44.17,43.99,44.16,16538.0
2017-09-05 09:45:00,44.15,44.44,44.13,44.44,18286.0,44.15,44.44,44.13,44.44,18286.0
2017-09-05 09:50:00,44.43,44.44,44.39,44.41,8300.0,44.43,44.44,44.39,44.41,8300.0
2017-09-05 09:55:00,44.42,44.45,44.38,44.44,8400.0,44.42,44.45,44.38,44.44,8400.0
2017-09-05 10:00:00,44.44,44.44,44.27,44.42,19352.0,44.44,44.44,44.27,44.42,19352.0
2017-09-05 10:05:00,44.45,44.45,44.38,44.44,6994.0,44.45,44.45,44.38,44.44,6994.0
2017-09-05 10:10:00,44.48,44.53,44.46,44.51,7384.0,44.48,44.53,44.46,44.51,7384.0
2017-09-05 10:15:00,44.54,44.56,44.46,44.49,5054.0,44.54,44.56,44.46,44.49,5054.0
2017-09-05 10:20:00,44.47,44.52,44.44,44.51,4404.0,44.47,44.52,44.44,44.51,4404.0
2017-09-05 10:25:00,44.48,44.48,44.43,44.48,6300.0,44.48,44.48,44.43,44.48,6300.0
2017-09-05 10:30:00,44.44,44.47,44.43,44.45,11490.0,44.44,44.47,44.43,44.45,11490.0
2017-09-05 10:35:00,44.46,44.53,44.46,44.52,8282.0,44.46,44.53,44.46,44.52,8282.0
2017-09-05 10:40:00,44.52,44.62,44.5,44.59,32510.0,44.52,44.62,44.5,44.59,32510.0
2017-09-05 10:45:00,44.59,44.59,44.48,44.5,7812.0,44.59,44.59,44.48,44.5,7812.0
2017-09-05 10:50:00,44.51,44.59,44.51,44.56,10180.0,44.51,44.59,44.51,44.56,10180.0
2017-09-05 10:55:00,44.58,44.59,44.55,44.58,7804.0,44.58,44.59,44.55,44.58,7804.0
2017-09-05 11:00:00,44.57,44.59,44.53,44.57,14008.0,44.57,44.59,44.53,44.57,14008.0
2017-09-05 11:05:00,44.57,44.57,44.51,44.53,5802.0,44.57,44.57,44.51,44.53,5802.0
2017-09-05 11:10:00,44.5,44.52,44.48,44.51,3884.0,44.5,44.52,44.48,44.51,3884.0
2017-09-05 11:15:00,44.5,44.53,44.45,44.46,8056.0,44.5,44.53,44.45,44.46,8056.0
2017-09-05 11:20:00,44.45,44.48,44.44,44.45,5388.0,44.45,44.48,44.44,44.45,5388.0
2017-09-05 11:25:00,44.48,44.49,44.44,44.46,14934.0,44.48,44.49,44.44,44.46,14934.0
2017-09-05 11:30:00,44.45,44.52,44.44,44.45,7800.0,44.45,44.52,44.44,44.45,7800.0
2017-09-05 11:35:00,44.45,44.51,44.44,44.47,10152.0,44.45,44.51,44.44,44.47,10152.0
2017-09-05 11:40:00,44.45,44.46,44.38,44.38,3296.0,44.45,44.46,44.38,44.38,3296.0
2017-09-05 11:45:00,44.41,44.45,44.4,44.45,4000.0,44.41,44.45,44.4,44.45,4000.0
2017-09-05 11:50:00,44.47,44.48,44.41,44.41,3518.0,44.47,44.48,44.41,44.41,3518.0
2017-09-05 11:55:00,44.41,44.42,44.35,44.35,16610.0,44.41,44.42,44.35,44.35,16610.0
2017-09-05 12:00:00,44.34,44.34,44.24,44.24,7668.0,44.34,44.34,44.24,44.24,7668.0
2017-09-05 12:05:00,44.23,44.3,44.23,44.27,8416.0,44.23,44.3,44.23,44.27,8416.0
2017-09-05 12:10:00,44.27,44.29,44.22,44.29,10676.0,44.27,44.29,44.22,44.29,10676.0
2017-09-05 12:15:00,44.28,44.28,44.18,44.2,16520.0,44.28,44.28,44.18,44.2,16520.0
2017-09-05 12:20:00,44.21,44.28,44.19,44.27,6422.0,44.21,44.28,44.19,44.27,6422.0
2017-09-05 12:25:00,44.28,44.35,44.27,44.33,7000.0,44.28,44.35,44.27,44.33,7000.0
2017-09-05 12:30:00,44.31,44.31,44.24,44.27,11000.0,44.31,44.31,44.24,44.27,11000.0
2017-09-05 12:35:00,44.27,44.35,44.26,44.34,10978.0,44.27,44.35,44.26,44.34,10978.0
2017-09-05 12:40:00,44.32,44.35,44.29,44.35,8200.0,44.32,44.35,44.29,44.35,8200.0
2017-09-05 12:45:00,44.35,44.35,44.27,44.27,15294.0,44.35,44.35,44.27,44.27,15294.0
2017-09-05 12:50:00,44.29,44.34,44.27,44.3,9584.0,44.29,44.34,44.27,44.3,9584.0
2017-09-05 12:55:00,44.33,44.34,44.29,44.34,8174.0,44.33,44.34,44.29,44.34,8174.0
2017-09-05 13:00:00,44.35,44.35,44.22,44.24,10000.0,44.35,44.35,44.22,44.24,10000.0
2017-09-05 13:05:00,44.24,44.3,44.24,44.26,8400.0,44.24,44.3,44.24,44.26,8400.0
2017-09-05 13:10:00,44.25,44.27,44.23,44.24,8600.0,44.25,44.27,44.23,44.24,8600.0
2017-09-05 13:15:00,44.26,44.35,44.23,44.35,6592.0,44.26,44.35,44.23,44.35,6592.0
2017-09-05 13:20:00,44.33,44.4,44.33,44.37,14180.0,44.33,44.4,44.33,44.37,14180.0
2017-09-05 13:25:00,44.35,44.37,44.33,44.33,6438.0,44.35,44.37,44.33,44.33,6438.0
2017-09-05 13:30:00,44.32,44.35,44.27,44.29,64254.0,44.32,44.35,44.27,44.29,64254.0
2017-09-05 13:35:00,44.27,44.35,44.27,44.35,14156.0,44.27,44.35,44.27,44.35,14156.0
2017-09-05 13:40:00,44.35,44.35,44.24,44.27,14434.0,44.35,44.35,44.24,44.27,14434.0
2017-09-05 13:45:00,44.25,44.3,44.23,44.23,16542.0,44.25,44.3,44.23,44.23,16542.0
2017-09-05 13:50:00,44.24,44.3,44.24,44.29,14404.0,44.24,44.3,44.24,44.29,14404.0
2017-09-05 13:55:00,44.3,44.3,44.24,44.26,11000.0,44.3,44.3,44.24,44.26,11000.0
2017-09-05 14:00:00,44.26,44.31,44.26,44.27,20136.0,44.26,44.31,44.26,44.27,20136.0
2017-09-05 14:05:00,44.28,44.28,44.23,44.23,13608.0,44.28,44.28,44.23,44.23,13608.0
2017-09-05 14:10:00,44.23,44.23,44.19,44.2,8870.0,44.23,44.23,44.19,44.2,8870.0
2017-09-05 14:15:00,44.22,44.22,44.11,44.11,52678.0,44.22,44.22,44.11,44.11,52678.0
2017-09-05 14:20:00,44.1,44.32,44.1,44.26,112052.0,44.1,44.32,44.1,44.26,112052.0
2017-09-05 14:25:00,44.26,44.45,44.26,44.45,20238.0,44.26,44.45,44.26,44.45,20238.0
2017-09-05 14:30:00,44.44,44.45,44.41,44.42,12794.0,44.44,44.45,44.41,44.42,12794.0
2017-09-05 14:35:00,44.41,44.41,44.27,44.31,42030.0,44.41,44.41,44.27,44.31,42030.0
2017-09-05 14:40:00,44.3,44.33,44.29,44.31,17008.0,44.3,44.33,44.29,44.31,17008.0
2017-09-05 14:45:00,44.31,44.32,44.25,44.27,15504.0,44.31,44.32,44.25,44.27,15504.0
2017-09-05 14:50:00,44.27,44.31,44.27,44.29,11668.0,44.27,44.31,44.27,44.29,11668.0
2017-09-05 14:55:00,44.3,44.33,44.29,44.33,12236.0,44.3,44.33,44.29,44.33,12236.0
2017-09-05 15:00:00,44.34,44.41,44.31,44.31,25838.0,44.34,44.41,44.31,44.31,25838.0
2017-09-05 15:05:00,44.31,44.31,44.22,44.24,37840.0,44.31,44.31,44.22,44.24,37840.0
2017-09-05 15:10:00,44.22,44.24,44.17,44.21,75494.0,44.22,44.24,44.17,44.21,75494.0
2017-09-05 15:15:00,44.22,44.27,44.21,44.27,14120.0,44.22,44.27,44.21,44.27,14120.0
2017-09-05 15:20:00,44.27,44.27,44.22,44.22,13434.0,44.27,44.27,44.22,44.22,13434.0
2017-09-05 15:25:00,44.24,44.29,44.23,44.29,20548.0,44.24,44.29,44.23,44.29,20548.0
2017-09-05 15:30:00,44.29,44.35,44.29,44.34,20014.0,44.29,44.35,44.29,44.34,20014.0
2017-09-05 15:35:00,44.35,44.36,44.29,44.31,24114.0,44.35,44.36,44.29,44.31,24114.0
2017-09-05 15:40:00,44.31,44.32,44.26,44.27,39628.0,44.31,44.32,44.26,44.27,39628.0
2017-09-05 15:45:00,44.27,44.28,44.24,44.25,65674.0,44.27,44.28,44.24,44.25,65674.0
2017-09-05 15:50:00,44.25,44.27,44.23,44.27,81500.0,44.25,44.27,44.23,44.27,81500.0
2017-09-05 15:55:00,44.27,44.34,44.25,44.32,100580.0,44.27,44.34,44.25,44.32,100580.0
2017-09-06 09:30:00,44.58,44.58,44.23,44.23,68668.0,44.58,44.58,44.23,44.23,68668.0
2017-09-06 09:35:00,44.16,44.19,44.01,44.02,7470.0,44.16,44.19,44.01,44.02,7470.0
2017-09-06 09:40:00,44.03,44.12,43.99,43.99,7574.0,44.03,44.12,43.99,43.99,7574.0
2017-09-06 09:45:00,44.02,44.1,43.97,43.98,28618.0,44.02,44.1,43.97,43.98,28618.0
2017-09-06 09:50:00,43.96,43.99,43.9,43.9,11646.0,43.96,43.99,43.9,43.9,11646.0
2017-09-06 09:55:00,43.9,43.91,43.86,43.91,5028.0,43.9,43.91,43.86,43.91,5028.0
2017-09-06 10:00:00,43.88,43.88,43.77,43.84,10632.0,43.88,43.88,43.77,43.84,10632.0
2017-09-06 10:05:00,43.82,43.87,43.82,43.82,6024.0,43.82,43.87,43.82,43.82,6024.0
2017-09-06 10:10:00,43.83,43.83,43.78,43.79,8298.0,43.83,43.83,43.78,43.79,8298.0
2017-09-06 10:15:00,43.77,43.77,43.69,43.71,5352.0,43.77,43.77,43.69,43.71,5352.0
2017-09-06 10:20:00,43.7,43.81,43.7,43.77,8514.0,43.7,43.81,43.7,43.77,8514.0
2017-09-06 10:25:00,43.8,43.88,43.8,43.87,5700.0,43.8,43.88,43.8,43.87,5700.0
2017-09-06 10:30:00,43.87,43.87,43.83,43.84,2414.0,43.87,43.87,43.83,43.84,2414.0
2017-09-06 10:35:00,43.84,44.04,43.84,43.97,13346.0,43.84,44.04,43.84,43.97,13346.0
2017-09-06 10:40:00,43.97,43.99,43.94,43.96,5762.0,43.97,43.99,43.94,43.96,5762.0
2017-09-06 10:45:00,43.94,43.95,43.87,43.91,5064.0,43.94,43.95,43.87,43.91,5064.0
2017-09-06 10:50:00,43.94,43.99,43.93,43.95,3200.0,43.94,43.99,43.93,43.95,3200.0
2017-09-06 10:55:00,43.95,43.97,43.89,43.97,9534.0,43.95,43.97,43.89,43.97,9534.0
2017-09-06 11:00:00,43.98,43.99,43.96,43.97,4600.0,43.98,43.99,43.96,43.97,4600.0
2017-09-06 11:05:00,43.96,43.99,43.87,43.87,4490.0,43.96,43.99,43.87,43.87,4490.0
2017-09-06 11:10:00,43.88,43.95,43.83,43.88,35428.0,43.88,43.95,43.83,43.88,35428.0
2017-09-06 11:15:00,43.88,43.88,43.79,43.83,18600.0,43.88,43.88,43.79,43.83,18600.0
2017-09-06 11:20:00,43.83,43.91,43.83,43.84,3900.0,43.83,43.91,43.83,43.84,3900.0
2017-09-06 11:25:00,43.88,43.95,43.88,43.95,9022.0,43.88,43.95,43.88,43.95,9022.0
2017-09-06 11:30:00,43.93,44.03,43.92,44.01,7568.0,43.93,44.03,43.92,44.01,7568.0
2017-09-06 11:35:00,44.0,44.0,43.99,43.99,1400.0,44.0,44.0,43.99,43.99,1400.0
2017-09-06 11:40:00,43.99,44.04,43.99,44.0,2200.0,43.99,44.04,43.99,44.0,2200.0
2017-09-06 11:45:00,44.0,44.02,43.98,43.99,7800.0,44.0,44.02,43.98,43.99,7800.0
2017-09-06 11:50:00,44.01,44.01,43.99,43.99,1482.0,44.01,44.01,43.99,43.99,1482.0
2017-09-06 11:55:00,43.99,44.02,43.97,44.02,6004.0,43.99,44.02,43.97,44.02,6004.0
2017-09-06 12:00:00,43.99,44.03,43.98,44.01,6682.0,43.99,44.03,43.98,44.01,6682.0
2017-09-06 12:05:00,44.03,44.07,44.01,44.05,5020.0,44.03,44.07,44.01,44.05,5020.0
2017-09-06 12:10:00,44.06,44.12,44.01,44.12,8438.0,44.06,44.12,44.01,44.12,8438.0
2017-09-06 12:15:00,44.11,44.12,44.08,44.12,9500.0,44.11,44.12,44.08,44.12,9500.0
2017-09-06 12:20:00,44.09,44.16,44.09,44.12,153624.0,44.09,44.16,44.09,44.12,153624.0
2017-09-06 12:25:00,44.12,44.18,44.11,44.17,134896.0,44.12,44.18,44.11,44.17,134896.0
2017-09-06 12:30:00,44.17,44.24,44.15,44.21,13166.0,44.17,44.24,44.15,44.21,13166.0
2017-09-06 12:35:00,44.19,44.22,44.13,44.13,49000.0,44.19,44.22,44.13,44.13,49000.0
2017-09-06 12:40:00,44.18,44.18,44.05,44.05,3060.0,44.18,44.18,44.05,44.05,3060.0
2017-09-06 12:45:00,44.04,44.13,44.04,44.1,13232.0,44.04,44.13,44.04,44.1,13232.0
2017-09-06 12:50:00,44.11,44.13,44.08,44.1,27600.0,44.11,44.13,44.08,44.1,27600.0
2017-09-06 12:55:00,44.12,44.13,44.05,44.08,8800.0,44.12,44.13,44.05,44.08,8800.0
2017-09-06 13:00:00,44.05,44.07,44.03,44.04,4206.0,44.05,44.07,44.03,44.04,4206.0
2017-09-06 13:05:00,44.05,44.07,44.04,44.06,9426.0,44.05,44.07,44.04,44.06,9426.0
2017-09-06 13:10:00,44.05,44.05,44.01,44.02,9072.0,44.05,44.05,44.01,44.02,9072.0
2017-09-06 13:15:00,44.01,44.01,43.98,44.01,10154.0,44.01,44.01,43.98,44.01,10154.0
2017-09-06 13:20:00,44.02,44.06,44.02,44.05,9430.0,44.02,44.06,44.02,44.05,9430.0
2017-09-06 13:25:00,44.04,44.04,44.0,44.01,6314.0,44.04,44.04,44.0,44.01,6314.0
2017-09-06 13:30:00,44.0,44.05,44.0,44.04,12384.0,44.0,44.05,44.0,44.04,12384.0
2017-09-06 13:35:00,44.04,44.06,44.03,44.06,4980.0,44.04,44.06,44.03,44.06,4980.0
2017-09-06 13:40:00,44.06,44.08,44.05,44.07,15054.0,44.06,44.08,44.05,44.07,15054.0
2017-09-06 13:45:00,44.06,44.06,44.0,44.0,8694.0,44.06,44.06,44.0,44.0,8694.0
2017-09-06 13:50:00,43.98,43.99,43.96,43.96,3692.0,43.98,43.99,43.96,43.96,3692.0
2017-09-06 13:55:00,43.96,43.98,43.94,43.97,14036.0,43.96,43.98,43.94,43.97,14036.0
2017-09-06 14:00:00,43.98,43.98,43.87,43.88,66394.0,43.98,43.98,43.87,43.88,66394.0
2017-09-06 14:05:00,43.88,43.92,43.8,43.86,90882.0,43.88,43.92,43.8,43.86,90882.0
2017-09-06 14:10:00,43.87,43.88,43.82,43.87,28862.0,43.87,43.88,43.82,43.87,28862.0
2017-09-06 14:15:00,43.87,43.93,43.85,43.9,76236.0,43.87,43.93,43.85,43.9,76236.0
2017-09-06 14:20:00,43.9,43.91,43.88,43.89,16026.0,43.9,43.91,43.88,43.89,16026.0
2017-09-06 14:25:00,43.88,43.9,43.86,43.87,27584.0,43.88,43.9,43.86,43.87,27584.0
2017-09-06 14:30:00,43.87,43.9,43.87,43.89,21818.0,43.87,43.9,43.87,43.89,21818.0
2017-09-06 14:35:00,43.9,43.94,43.9,43.94,17198.0,43.9,43.94,43.9,43.94,17198.0
2017-09-06 14:40:00,43.93,43.97,43.93,43.96,19904.0,43.93,43.97,43.93,43.96,19904.0
2017-09-06 14:45:00,43.97,44.02,43.97,44.0,11600.0,43.97,44.02,43.97,44.0,11600.0
2017-09-06 14:50:00,44.0,44.04,44.0,44.03,37796.0,44.0,44.04,44.0,44.03,37796.0
2017-09-06 14:55:00,44.03,44.05,43.99,43.99,15654.0,44.03,44.05,43.99,43.99,15654.0
2017-09-06 15:00:00,44.01,44.02,44.0,44.01,12572.0,44.01,44.02,44.0,44.01,12572.0
2017-09-06 15:05:00,44.01,44.03,43.99,44.03,22220.0,44.01,44.03,43.99,44.03,22220.0
2017-09-06 15:10:00,44.04,44.06,43.99,44.01,17734.0,44.04,44.06,43.99,44.01,17734.0
2017-09-06 15:15:00,44.0,44.05,43.99,44.04,17194.0,44.0,44.05,43.99,44.04,17194.0
2017-09-06 15:20:00,44.05,44.08,44.04,44.08,17200.0,44.05,44.08,44.04,44.08,17200.0
2017-09-06 15:25:00,44.09,44.14,44.08,44.14,16926.0,44.09,44.14,44.08,44.14,16926.0
2017-09-06 15:30:00,44.15,44.15,44.1,44.12,32122.0,44.15,44.15,44.1,44.12,32122.0
2017-09-06 15:35:00,44.12,44.12,44.07,44.08,27076.0,44.12,44.12,44.07,44.08,27076.0
2017-09-06 15:40:00,44.08,44.12,44.08,44.1,89962.0,44.08,44.12,44.08,44.1,89962.0
2017-09-06 15:45:00,44.1,44.13,44.1,44.13,41934.0,44.1,44.13,44.1,44.13,41934.0
2017-09-06 15:50:00,44.13,44.24,44.12,44.19,54818.0,44.13,44.24,44.12,44.19,54818.0
2017-09-06 15:55:00,44.2,44.2,44.12,44.16,98194.0,44.2,44.2,44.12,44.16,98194.0
2017-09-07 09:30:00,44.26,44.26,43.88,43.88,21418.0,44.26,44.26,43.88,43.88,21418.0
2017-09-07 09:35:00,43.88,44.07,43.88,43.94,4940.0,43.88,44.07,43.88,43.94,4940.0
2017-09-07 09:40:00,44.05,44.13,44.02,44.08,3254.0,44.05,44.13,44.02,44.08,3254.0
2017-09-07 09:45:00,44.13,44.21,44.13,44.18,1800.0,44.13,44.21,44.13,44.18,1800.0
2017-09-07 09:50:00,44.26,44.27,44.17,44.25,12750.0,44.26,44.27,44.17,44.25,12750.0
2017-09-07 09:55:00,44.28,44.31,44.23,44.31,5800.0,44.28,44.31,44.23,44.31,5800.0
2017-09-07 10:00:00,44.37,44.37,44.29,44.33,2800.0,44.37,44.37,44.29,44.33,2800.0
2017-09-07 10:05:00,44.27,44.27,44.24,44.24,2000.0,44.27,44.27,44.24,44.24,2000.0
2017-09-07 10:10:00,44.27,44.3,44.19,44.27,8768.0,44.27,44.3,44.19,44.27,8768.0
2017-09-07 10:15:00,44.29,44.31,44.21,44.21,9988.0,44.29,44.31,44.21,44.21,9988.0
2017-09-07 10:20:00,44.19,44.23,44.17,44.23,8498.0,44.19,44.23,44.17,44.23,8498.0
2017-09-07 10:25:00,44.24,44.24,44.16,44.22,18072.0,44.24,44.24,44.16,44.22,18072.0
2017-09-07 10:30:00,44.23,44.25,44.2,44.25,7014.0,44.23,44.25,44.2,44.25,7014.0
2017-09-07 10:35:00,44.27,44.38,44.27,44.38,5180.0,44.27,44.38,44.27,44.38,5180.0
2017-09-07 10:40:00,44.38,44.43,44.37,44.43,24036.0,44.38,44.43,44.37,44.43,24036.0
2017-09-07 10:45:00,44.45,44.59,44.45,44.51,35392.0,44.45,44.59,44.45,44.51,35392.0
2017-09-07 10:50:00,44.51,44.53,44.38,44.42,18706.0,44.51,44.53,44.38,44.42,18706.0
2017-09-07 10:55:00,44.38,44.45,44.36,44.45,9724.0,44.38,44.45,44.36,44.45,9724.0
2017-09-07 11:00:00,44.45,44.49,44.43,44.47,37594.0,44.45,44.49,44.43,44.47,37594.0
2017-09-07 11:05:00,44.49,44.5,44.41,44.41,15132.0,44.49,44.5,44.41,44.41,15132.0
2017-09-07 11:10:00,44.4,44.46,44.4,44.41,10054.0,44.4,44.46,44.4,44.41,10054.0
2017-09-07 11:15:00,44.43,44.52,44.42,44.46,19996.0,44.43,44.52,44.42,44.46,19996.0
2017-09-07 11:20:00,44.47,44.52,44.43,44.45,8274.0,44.47,44.52,44.43,44.45,8274.0
2017-09-07 11:25:00,44.44,44.46,44.42,44.44,8400.0,44.44,44.46,44.42,44.44,8400.0
2017-09-07 11:30:00,44.44,44.48,44.41,44.45,14098.0,44.44,44.48,44.41,44.45,14098.0
2017-09-07 11:35:00,44.46,44.6,44.46,44.58,5668.0,44.46,44.6,44.46,44.58,5668.0
2017-09-07 11:40:00,44.59,44.64,44.55,44.62,20200.0,44.59,44.64,44.55,44.62,20200.0
2017-09-07 11:45:00,44.61,44.61,44.49,44.51,24018.0,44.61,44.61,44.49,44.51,24018.0
2017-09-07 11:50:00,44.49,44.54,44.47,44.47,9200.0,44.49,44.54,44.47,44.47,9200.0
2017-09-07 11:55:00,44.46,44.52,44.46,44.49,6800.0,44.46,44.52,44.46,44.49,6800.0
2017-09-07 12:00:00,44.49,44.52,44.46,44.49,18800.0,44.49,44.52,44.46,44.49,18800.0
2017-09-07 12:05:00,44.49,44.51,44.47,44.48,4254.0,44.49,44.51,44.47,44.48,4254.0
2017-09-07 12:10:00,44.47,44.51,44.47,44.49,6908.0,44.47,44.51,44.47,44.49,6908.0
2017-09-07 12:15:00,44.49,44.49,44.4,44.43,5960.0,44.49,44.49,44.4,44.43,5960.0
2017-09-07 12:20:00,44.43,44.49,44.42,44.48,8440.0,44.43,44.49,44.42,44.48,8440.0
2017-09-07 12:25:00,44.49,44.49,44.46,44.47,1800.0,44.49,44.49,44.46,44.47,1800.0
2017-09-07 12:30:00,44.47,44.47,44.44,44.47,9600.0,44.47,44.47,44.44,44.47,9600.0
2017-09-07 12:35:00,44.47,44.49,44.45,44.49,6600.0,44.47,44.49,44.45,44.49,6600.0
2017-09-07 12:40:00,44.51,44.53,44.51,44.53,3234.0,44.51,44.53,44.51,44.53,3234.0
2017-09-07 12:45:00,44.52,44.58,44.52,44.55,5626.0,44.52,44.58,44.52,44.55,5626.0
2017-09-07 12:50:00,44.55,44.58,44.55,44.57,11768.0,44.55,44.58,44.55,44.57,11768.0
2017-09-07 12:55:00,44.58,44.63,44.56,44.62,31206.0,44.58,44.63,44.56,44.62,31206.0
2017-09-07 13:00:00,44.62,44.67,44.62,44.64,37416.0,44.62,44.67,44.62,44.64,37416.0
2017-09-07 13:05:00,44.63,44.63,44.56,44.58,11104.0,44.63,44.63,44.56,44.58,11104.0
2017-09-07 13:10:00,44.6,44.62,44.6,44.6,4470.0,44.6,44.62,44.6,44.6,4470.0
2017-09-07 13:15:00,44.6,44.66,44.6,44.64,4000.0,44.6,44.66,44.6,44.64,4000.0
2017-09-07 13:20:00,44.64,44.65,44.6,44.6,6058.0,44.64,44.65,44.6,44.6,6058.0
2017-09-07 13:25:00,44.6,44.61,44.56,44.57,14604.0,44.6,44.61,44.56,44.57,14604.0
2017-09-07 13:30:00,44.56,44.59,44.56,44.58,3700.0,44.56,44.59,44.56,44.58,3700.0
2017-09-07 13:35:00,44.59,44.6,44.54,44.57,14400.0,44.59,44.6,44.54,44.57,14400.0
2017-09-07 13:40:00,44.56,44.6,44.56,44.6,18020.0,44.56,44.6,44.56,44.6,18020.0
2017-09-07 13:45:00,44.6,44.77,44.59,44.77,36976.0,44.6,44.77,44.59,44.77,36976.0
2017-09-07 13:50:00,44.75,44.78,44.64,44.64,18842.0,44.75,44.78,44.64,44.64,18842.0
2017-09-07 13:55:00,44.63,44.63,44.35,44.35,44708.0,44.63,44.63,44.35,44.35,44708.0
2017-09-07 14:00:00,44.38,44.46,44.38,44.43,6602.0,44.38,44.46,44.38,44.43,6602.0
2017-09-07 14:05:00,44.45,44.52,44.44,44.49,20514.0,44.45,44.52,44.44,44.49,20514.0
2017-09-07 14:10:00,44.51,44.53,44.43,44.43,9204.0,44.51,44.53,44.43,44.43,9204.0
2017-09-07 14:15:00,44.41,44.48,44.39,44.48,16936.0,44.41,44.48,44.39,44.48,16936.0
2017-09-07 14:20:00,44.48,44.48,44.4,44.42,25338.0,44.48,44.48,44.4,44.42,25338.0
2017-09-07 14:25:00,44.42,44.45,44.4,44.41,8718.0,44.42,44.45,44.4,44.41,8718.0
2017-09-07 14:30:00,44.4,44.44,44.4,44.43,18950.0,44.4,44.44,44.4,44.43,18950.0
2017-09-07 14:35:00,44.42,44.45,44.41,44.43,26824.0,44.42,44.45,44.41,44.43,26824.0
2017-09-07 14:40:00,44.43,44.44,44.41,44.41,31130.0,44.43,44.44,44.41,44.41,31130.0
2017-09-07 14:45:00,44.42,44.43,44.41,44.42,14452.0,44.42,44.43,44.41,44.42,14452.0
2017-09-07 14:50:00,44.42,44.45,44.4,44.43,32702.0,44.42,44.45,44.4,44.43,32702.0
2017-09-07 14:55:00,44.44,44.46,44.42,44.43,15458.0,44.44,44.46,44.42,44.43,15458.0
2017-09-07 15:00:00,44.44,44.45,44.42,44.43,17830.0,44.44,44.45,44.42,44.43,17830.0
2017-09-07 15:05:00,44.43,44.46,44.41,44.46,12786.0,44.43,44.46,44.41,44.46,12786.0
2017-09-07 15:10:00,44.46,44.46,44.4,44.42,10716.0,44.46,44.46,44.4,44.42,10716.0
2017-09-07 15:15:00,44.42,44.44,44.41,44.42,29230.0,44.42,44.44,44.41,44.42,29230.0
2017-09-07 15:20:00,44.42,44.43,44.36,44.38,31886.0,44.42,44.43,44.36,44.38,31886.0
2017-09-07 15:25:00,44.37,44.38,44.33,44.34,19946.0,44.37,44.38,44.33,44.34,19946.0
2017-09-07 15:30:00,44.34,44.36,44.34,44.36,23294.0,44.34,44.36,44.34,44.36,23294.0
2017-09-07 15:35:00,44.36,44.46,44.36,44.44,17724.0,44.36,44.46,44.36,44.44,17724.0
2017-09-07 15:40:00,44.43,44.46,44.43,44.46,15106.0,44.43,44.46,44.43,44.46,15106.0
2017-09-07 15:45:00,44.46,44.52,44.46,44.52,28742.0,44.46,44.52,44.46,44.52,28742.0
2017-09-07 15:50:00,44.52,44.52,44.48,44.51,26798.0,44.52,44.52,44.48,44.51,26798.0
2017-09-07 15:55:00,44.52,44.57,44.5,44.54,69652.0,44.52,44.57,44.5,44.54,69652.0
2017-09-08 09:30:00,44.43,44.52,44.33,44.51,19826.0,44.43,44.52,44.33,44.51,19826.0
2017-09-08 09:35:00,44.48,44.63,44.47,44.55,15602.0,44.48,44.63,44.47,44.55,15602.0
2017-09-08 09:40:00,44.56,44.78,44.49,44.77,15428.0,44.56,44.78,44.49,44.77,15428.0
2017-09-08 09:45:00,44.79,44.85,44.65,44.66,64678.0,44.79,44.85,44.65,44.66,64678.0
2017-09-08 09:50:00,44.66,44.76,44.63,44.76,9500.0,44.66,44.76,44.63,44.76,9500.0
2017-09-08 09:55:00,44.77,44.97,44.74,44.97,15000.0,44.77,44.97,44.74,44.97,15000.0
2017-09-08 10:00:00,44.95,44.98,44.74,44.78,9876.0,44.95,44.98,44.74,44.78,9876.0
2017-09-08 10:05:00,44.76,44.78,44.66,44.67,9160.0,44.76,44.78,44.66,44.67,9160.0
2017-09-08 10:10:00,44.66,44.66,44.59,44.61,9248.0,44.66,44.66,44.59,44.61,9248.0
2017-09-08 10:15:00,44.62,44.69,44.6,44.66,2288.0,44.62,44.69,44.6,44.66,2288.0
2017-09-08 10:20:00,44.67,44.68,44.6,44.6,5598.0,44.67,44.68,44.6,44.6,5598.0
2017-09-08 10:25:00,44.63,44.64,44.55,44.55,7860.0,44.63,44.64,44.55,44.55,7860.0
2017-09-08 10:30:00,44.54,44.58,44.5,44.58,9400.0,44.54,44.58,44.5,44.58,9400.0
2017-09-08 10:35:00,44.6,44.63,44.57,44.58,27876.0,44.6,44.63,44.57,44.58,27876.0
2017-09-08 10:40:00,44.57,44.57,44.45,44.48,9276.0,44.57,44.57,44.45,44.48,9276.0
2017-09-08 10:45:00,44.48,44.49,44.39,44.49,15474.0,44.48,44.49,44.39,44.49,15474.0
2017-09-08 10:50:00,44.49,44.52,44.49,44.5,6544.0,44.49,44.52,44.49,44.5,6544.0
2017-09-08 10:55:00,44.52,44.59,44.52,44.55,48332.0,44.52,44.59,44.52,44.55,48332.0
2017-09-08 11:00:00,44.58,44.58,44.49,44.49,6400.0,44.58,44.58,44.49,44.49,6400.0
2017-09-08 11:05:00,44.49,44.52,44.47,44.51,13450.0,44.49,44.52,44.47,44.51,13450.0
2017-09-08 11:10:00,44.49,44.59,44.44,44.58,10400.0,44.49,44.59,44.44,44.58,10400.0
2017-09-08 11:15:00,44.56,44.57,44.47,44.53,20806.0,44.56,44.57,44.47,44.53,20806.0
2017-09-08 11:20:00,44.51,44.52,44.48,44.52,11308.0,44.51,44.52,44.48,44.52,11308.0
2017-09-08 11:25:00,44.52,44.52,44.46,44.48,15640.0,44.52,44.52,44.46,44.48,15640.0
2017-09-08 11:30:00,44.49,44.56,44.49,44.5,36018.0,44.49,44.56,44.49,44.5,36018.0
2017-09-08 11:35:00,44.52,44.52,44.48,44.49,6394.0,44.52,44.52,44.48,44.49,6394.0
2017-09-08 11:40:00,44.49,44.56,44.49,44.56,85508.0,44.49,44.56,44.49,44.56,85508.0
2017-09-08 11:45:00,44.57,44.61,44.55,44.56,29918.0,44.57,44.61,44.55,44.56,29918.0
2017-09-08 11:50:00,44.55,44.61,44.53,44.6,11542.0,44.55,44.61,44.53,44.6,11542.0
2017-09-08 11:55:00,44.61,44.63,44.57,44.59,8672.0,44.61,44.63,44.57,44.59,8672.0
2017-09-08 12:00:00,44.6,44.63,44.6,44.6,11200.0,44.6,44.63,44.6,44.6,11200.0
2017-09-08 12:05:00,44.6,44.63,44.58,44.58,7704.0,44.6,44.63,44.58,44.58,7704.0
2017-09-08 12:10:00,44.6,44.62,44.59,44.6,6000.0,44.6,44.62,44.59,44.6,6000.0
2017-09-08 12:15:00,44.59,44.59,44.58,44.58,3700.0,44.59,44.59,44.58,44.58,3700.0
2017-09-08 12:20:00,44.58,44.58,44.54,44.54,2830.0,44.58,44.58,44.54,44.54,2830.0
2017-09-08 12:25:00,44.52,44.62,44.52,44.6,7630.0,44.52,44.62,44.52,44.6,7630.0
2017-09-08 12:30:00,44.6,44.6,44.59,44.6,2200.0,44.6,44.6,44.59,44.6,2200.0
2017-09-08 12:35:00,44.6,44.62,44.59,44.61,6790.0,44.6,44.62,44.59,44.61,6790.0
2017-09-08 12:40:00,44.61,44.63,44.6,44.63,29726.0,44.61,44.63,44.6,44.63,29726.0
2017-09-08 12:45:00,44.63,44.71,44.63,44.71,33200.0,44.63,44.71,44.63,44.71,33200.0
2017-09-08 12:50:00,44.71,44.81,44.71,44.74,22102.0,44.71,44.81,44.71,44.74,22102.0
2017-09-08 12:55:00,44.73,44.73,44.65,44.7,11948.0,44.73,44.73,44.65,44.7,11948.0
2017-09-08 13:00:00,44.67,44.7,44.66,44.7,15434.0,44.67,44.7,44.66,44.7,15434.0
2017-09-08 13:05:00,44.69,44.69,44.64,44.68,17328.0,44.69,44.69,44.64,44.68,17328.0
2017-09-08 13:10:00,44.67,44.67,44.6,44.63,9818.0,44.67,44.67,44.6,44.63,9818.0
2017-09-08 13:15:00,44.6,44.63,44.6,44.63,5600.0,44.6,44.63,44.6,44.63,5600.0
2017-09-08 13:20:00,44.63,44.68,44.63,44.67,21846.0,44.63,44.68,44.63,44.67,21846.0
2017-09-08 13:25:00,44.67,44.69,44.65,44.69,6474.0,44.67,44.69,44.65,44.69,6474.0
2017-09-08 13:30:00,44.71,44.71,44.62,44.63,7004.0,44.71,44.71,44.62,44.63,7004.0
2017-09-08 13:35:00,44.62,44.62,44.58,44.6,8800.0,44.62,44.62,44.58,44.6,8800.0
2017-09-08 13:40:00,44.6,44.6,44.56,44.58,10210.0,44.6,44.6,44.56,44.58,10210.0
2017-09-08 13:45:00,44.58,44.6,44.54,44.54,4620.0,44.58,44.6,44.54,44.54,4620.0
2017-09-08 13:50:00,44.56,44.64,44.54,44.64,11788.0,44.56,44.64,44.54,44.64,11788.0
2017-09-08 13:55:00,44.64,44.69,44.61,44.68,20022.0,44.64,44.69,44.61,44.68,20022.0
2017-09-08 14:00:00,44.67,44.67,44.59,44.62,15582.0,44.67,44.67,44.59,44.62,15582.0
2017-09-08 14:05:00,44.63,44.63,44.6,44.63,4588.0,44.63,44.63,44.6,44.63,4588.0
2017-09-08 14:10:00,44.63,44.68,44.62,44.66,14602.0,44.63,44.68,44.62,44.66,14602.0
2017-09-08 14:15:00,44.66,44.69,44.64,44.65,13670.0,44.66,44.69,44.64,44.65,13670.0
2017-09-08 14:20:00,44.63,44.68,44.63,44.65,23444.0,44.63,44.68,44.63,44.65,23444.0
2017-09-08 14:25:00,44.63,44.64,44.56,44.56,22118.0,44.63,44.64,44.56,44.56,22118.0
2017-09-08 14:30:00,44.58,44.6,44.57,44.59,10000.0,44.58,44.6,44.57,44.59,10000.0
2017-09-08 14:35:00,44.6,44.6,44.56,44.59,17406.0,44.6,44.6,44.56,44.59,17406.0
2017-09-08 14:40:00,44.59,44.63,44.58,44.63,7016.0,44.59,44.63,44.58,44.63,7016.0
2017-09-08 14:45:00,44.63,44.66,44.61,44.66,10664.0,44.63,44.66,44.61,44.66,10664.0
2017-09-08 14:50:00,44.66,44.73,44.66,44.73,9664.0,44.66,44.73,44.66,44.73,9664.0
2017-09-08 14:55:00,44.73,44.81,44.73,44.79,6384.0,44.73,44.81,44.73,44.79,6384.0
2017-09-08 15:00:00,44.8,44.83,44.77,44.82,14472.0,44.8,44.83,44.77,44.82,14472.0
2017-09-08 15:05:00,44.82,44.84,44.79,44.82,14716.0,44.82,44.84,44.79,44.82,14716.0
2017-09-08 15:10:00,44.83,44.84,44.8,44.81,3690.0,44.83,44.84,44.8,44.81,3690.0
2017-09-08 15:15:00,44.81,44.82,44.75,44.75,12326.0,44.81,44.82,44.75,44.75,12326.0
2017-09-08 15:20:00,44.73,44.77,44.73,44.75,8200.0,44.73,44.77,44.73,44.75,8200.0
2017-09-08 15:25:00,44.75,44.76,44.72,44.72,9446.0,44.75,44.76,44.72,44.72,9446.0
2017-09-08 15:30:00,44.72,44.74,44.7,44.72,13808.0,44.72,44.74,44.7,44.72,13808.0
2017-09-08 15:35:00,44.72,44.74,44.68,44.74,17948.0,44.72,44.74,44.68,44.74,17948.0
2017-09-08 15:40:00,44.74,44.74,44.69,44.71,23000.0,44.74,44.74,44.69,44.71,23000.0
2017-09-08 15:45:00,44.7,44.77,44.69,44.76,34000.0,44.7,44.77,44.69,44.76,34000.0
2017-09-08 15:50:00,44.75,44.77,44.74,44.77,27466.0,44.75,44.77,44.74,44.77,27466.0
2017-09-08 15:55:00,44.77,44.81,44.74,44.77,114050.0,44.77,44.81,44.74,44.77,114050.0
2017-09-11 09:30:00,45.0,45.44,44.83,45.4,74736.0,45.0,45.44,44.83,45.4,74736.0
2017-09-11 09:35:00,45.4,45.44,45.07,45.12,19952.0,45.4,45.44,45.07,45.12,19952.0
2017-09-11 09:40:00,45.13,45.25,45.09,45.1,163020.0,45.13,45.25,45.09,45.1,163020.0
2017-09-11 09:45:00,45.08,45.22,45.02,45.19,44724.0,45.08,45.22,45.02,45.19,44724.0
2017-09-11 09:50:00,45.21,45.38,45.12,45.35,47484.0,45.21,45.38,45.12,45.35,47484.0
2017-09-11 09:55:00,45.35,45.38,45.31,45.35,7290.0,45.35,45.38,45.31,45.35,7290.0
2017-09-11 10:00:00,45.38,45.46,45.35,45.46,11300.0,45.38,45.46,45.35,45.46,11300.0
2017-09-11 10:05:00,45.45,45.49,45.43,45.45,18498.0,45.45,45.49,45.43,45.45,18498.0
2017-09-11 10:10:00,45.47,45.47,45.34,45.35,24106.0,45.47,45.47,45.34,45.35,24106.0
2017-09-11 10:15:00,45.37,45.42,45.33,45.35,43762.0,45.37,45.42,45.33,45.35,43762.0
2017-09-11 10:20:00,45.38,45.38,45.19,45.22,12554.0,45.38,45.38,45.19,45.22,12554.0
2017-09-11 10:25:00,45.22,45.26,45.2,45.24,8482.0,45.22,45.26,45.2,45.24,8482.0
2017-09-11 10:30:00,45.21,45.21,45.08,45.1,36718.0,45.21,45.21,45.08,45.1,36718.0
2017-09-11 10:35:00,45.1,45.12,45.06,45.11,7106.0,45.1,45.12,45.06,45.11,7106.0
2017-09-11 10:40:00,45.1,45.12,45.07,45.1,14304.0,45.1,45.12,45.07,45.1,14304.0
2017-09-11 10:45:00,45.07,45.1,45.07,45.08,9334.0,45.07,45.1,45.07,45.08,9334.0
2017-09-11 10:50:00,45.08,45.09,45.01,45.01,8700.0,45.08,45.09,45.01,45.01,8700.0
2017-09-11 10:55:00,45.01,45.01,44.88,44.88,18224.0,45.01,45.01,44.88,44.88,18224.0
2017-09-11 11:00:00,44.9,44.92,44.88,44.9,15498.0,44.9,44.92,44.88,44.9,15498.0
2017-09-11 11:05:00,44.91,45.01,44.9,45.01,10760.0,44.91,45.01,44.9,45.01,10760.0
2017-09-11 11:10:00,44.99,44.99,44.91,44.93,17862.0,44.99,44.99,44.91,44.93,17862.0
2017-09-11 11:15:00,44.93,45.12,44.93,45.12,16370.0,44.93,45.12,44.93,45.12,16370.0
2017-09-11 11:20:00,45.11,45.12,45.04,45.04,21332.0,45.11,45.12,45.04,45.04,21332.0
2017-09-11 11:25:00,45.04,45.13,45.04,45.12,8798.0,45.04,45.13,45.04,45.12,8798.0
2017-09-11 11:30:00,45.13,45.19,45.1,45.19,11880.0,45.13,45.19,45.1,45.19,11880.0
2017-09-11 11:35:00,45.17,45.19,45.1,45.13,13000.0,45.17,45.19,45.1,45.13,13000.0
2017-09-11 11:40:00,45.12,45.16,45.12,45.15,10734.0,45.12,45.16,45.12,45.15,10734.0
2017-09-11 11:45:00,45.14,45.17,45.13,45.17,20750.0,45.14,45.17,45.13,45.17,20750.0
2017-09-11 11:50:00,45.17,45.24,45.17,45.24,6802.0,45.17,45.24,45.17,45.24,6802.0
2017-09-11 11:55:00,45.24,45.26,45.22,45.25,12110.0,45.24,45.26,45.22,45.25,12110.0
2017-09-11 12:00:00,45.26,45.33,45.26,45.29,12930.0,45.26,45.33,45.26,45.29,12930.0
2017-09-11 12:05:00,45.3,45.35,45.29,45.35,7840.0,45.3,45.35,45.29,45.35,7840.0
2017-09-11 12:10:00,45.35,45.35,45.32,45.33,6800.0,45.35,45.35,45.32,45.33,6800.0
2017-09-11 12:15:00,45.33,45.38,45.33,45.35,3938.0,45.33,45.38,45.33,45.35,3938.0
2017-09-11 12:20:00,45.37,45.38,45.35,45.36,8000.0,45.37,45.38,45.35,45.36,8000.0
2017-09-11 12:25:00,45.37,45.41,45.37,45.37,10628.0,45.37,45.41,45.37,45.37,10628.0
2017-09-11 12:30:00,45.39,45.39,45.35,45.35,9110.0,45.39,45.39,45.35,45.35,9110.0
2017-09-11 12:35:00,45.35,45.41,45.33,45.41,5204.0,45.35,45.41,45.33,45.41,5204.0
2017-09-11 12:40:00,45.41,45.43,45.38,45.41,3600.0,45.41,45.43,45.38,45.41,3600.0
2017-09-11 12:45:00,45.44,45.48,45.42,45.48,20668.0,45.44,45.48,45.42,45.48,20668.0
2017-09-11 12:50:00,45.48,45.49,45.46,45.49,5752.0,45.48,45.49,45.46,45.49,5752.0
2017-09-11 12:55:00,45.49,45.55,45.48,45.52,17536.0,45.49,45.55,45.48,45.52,17536.0
2017-09-11 13:00:00,45.52,45.54,45.49,45.52,9642.0,45.52,45.54,45.49,45.52,9642.0
2017-09-11 13:05:00,45.51,45.52,45.49,45.52,8630.0,45.51,45.52,45.49,45.52,8630.0
2017-09-11 13:10:00,45.52,45.55,45.52,45.52,7870.0,45.52,45.55,45.52,45.52,7870.0
2017-09-11 13:15:00,45.52,45.54,45.52,45.54,3000.0,45.52,45.54,45.52,45.54,3000.0
2017-09-11 13:20:00,45.52,45.54,45.45,45.45,13316.0,45.52,45.54,45.45,45.45,13316.0
2017-09-11 13:25:00,45.48,45.5,45.45,45.5,5846.0,45.48,45.5,45.45,45.5,5846.0
2017-09-11 13:30:00,45.51,45.52,45.48,45.51,27720.0,45.51,45.52,45.48,45.51,27720.0
2017-09-11 13:35:00,45.49,45.51,45.49,45.51,6458.0,45.49,45.51,45.49,45.51,6458.0
2017-09-11 13:40:00,45.49,45.49,45.37,45.37,6850.0,45.49,45.49,45.37,45.37,6850.0
2017-09-11 13:45:00,45.36,45.44,45.34,45.44,9216.0,45.36,45.44,45.34,45.44,9216.0
2017-09-11 13:50:00,45.46,45.47,45.43,45.45,15596.0,45.46,45.47,45.43,45.45,15596.0
2017-09-11 13:55:00,45.45,45.48,45.43,45.44,17730.0,45.45,45.48,45.43,45.44,17730.0
2017-09-11 14:00:00,45.45,45.46,45.4,45.46,9600.0,45.45,45.46,45.4,45.46,9600.0
2017-09-11 14:05:00,45.47,45.48,45.45,45.47,23342.0,45.47,45.48,45.45,45.47,23342.0
2017-09-11 14:10:00,45.47,45.49,45.46,45.49,6418.0,45.47,45.49,45.46,45.49,6418.0
2017-09-11 14:15:00,45.49,45.52,45.48,45.51,14910.0,45.49,45.52,45.48,45.51,14910.0
2017-09-11 14:20:00,45.52,45.53,45.48,45.51,12020.0,45.52,45.53,45.48,45.51,12020.0
2017-09-11 14:25:00,45.5,45.52,45.49,45.51,13504.0,45.5,45.52,45.49,45.51,13504.0
2017-09-11 14:30:00,45.51,45.51,45.43,45.44,22436.0,45.51,45.51,45.43,45.44,22436.0
2017-09-11 14:35:00,45.44,45.44,45.4,45.4,11898.0,45.44,45.44,45.4,45.4,11898.0
2017-09-11 14:40:00,45.4,45.43,45.38,45.42,3604.0,45.4,45.43,45.38,45.42,3604.0
2017-09-11 14:45:00,45.44,45.45,45.42,45.43,8848.0,45.44,45.45,45.42,45.43,8848.0
2017-09-11 14:50:00,45.43,45.45,45.43,45.44,7794.0,45.43,45.45,45.43,45.44,7794.0
2017-09-11 14:55:00,45.45,45.46,45.43,45.43,7236.0,45.45,45.46,45.43,45.43,7236.0
2017-09-11 15:00:00,45.43,45.48,45.43,45.47,7024.0,45.43,45.48,45.43,45.47,7024.0
2017-09-11 15:05:00,45.47,45.52,45.47,45.52,16108.0,45.47,45.52,45.47,45.52,16108.0
2017-09-11 15:10:00,45.54,45.54,45.5,45.5,11200.0,45.54,45.54,45.5,45.5,11200.0
2017-09-11 15:15:00,45.52,45.52,45.44,45.46,27940.0,45.52,45.52,45.44,45.46,27940.0
2017-09-11 15:20:00,45.45,45.46,45.43,45.46,28082.0,45.45,45.46,45.43,45.46,28082.0
2017-09-11 15:25:00,45.46,45.48,45.45,45.47,27842.0,45.46,45.48,45.45,45.47,27842.0
2017-09-11 15:30:00,45.47,45.47,45.33,45.33,37366.0,45.47,45.47,45.33,45.33,37366.0
2017-09-11 15:35:00,45.33,45.34,45.3,45.32,42424.0,45.33,45.34,45.3,45.32,42424.0
2017-09-11 15:40:00,45.32,45.37,45.31,45.33,21648.0,45.32,45.37,45.31,45.33,21648.0
2017-09-11 15:45:00,45.33,45.34,45.27,45.27,39754.0,45.33,45.34,45.27,45.27,39754.0
2017-09-11 15:50:00,45.27,45.27,45.2,45.2,89292.0,45.27,45.27,45.2,45.2,89292.0
2017-09-11 15:55:00,45.2,45.27,45.2,45.27,151432.0,45.2,45.27,45.2,45.27,151432.0
2017-09-12 09:30:00,45.38,45.38,45.27,45.38,26280.0,45.38,45.38,45.27,45.38,26280.0
2017-09-12 09:35:00,45.35,45.35,45.27,45.33,4980.0,45.35,45.35,45.27,45.33,4980.0
2017-09-12 09:40:00,45.34,45.45,45.28,45.41,13590.0,45.34,45.45,45.28,45.41,13590.0
2017-09-12 09:45:00,45.41,45.48,45.34,45.41,18766.0,45.41,45.48,45.34,45.41,18766.0
2017-09-12 09:50:00,45.41,45.41,45.3,45.38,5230.0,45.41,45.41,45.3,45.38,5230.0
2017-09-12 09:55:00,45.4,45.58,45.4,45.57,34178.0,45.4,45.58,45.4,45.57,34178.0
2017-09-12 10:00:00,45.58,45.58,45.46,45.46,16152.0,45.58,45.58,45.46,45.46,16152.0
2017-09-12 10:05:00,45.41,45.41,45.29,45.32,10020.0,45.41,45.41,45.29,45.32,10020.0
2017-09-12 10:10:00,45.34,45.38,45.25,45.25,9616.0,45.34,45.38,45.25,45.25,9616.0
2017-09-12 10:15:00,45.26,45.26,45.19,45.2,7216.0,45.26,45.26,45.19,45.2,7216.0
2017-09-12 10:20:00,45.2,45.24,45.15,45.17,18502.0,45.2,45.24,45.15,45.17,18502.0
2017-09-12 10:25:00,45.17,45.17,45.06,45.08,13802.0,45.17,45.17,45.06,45.08,13802.0
2017-09-12 10:30:00,45.07,45.09,45.04,45.06,16122.0,45.07,45.09,45.04,45.06,16122.0
2017-09-12 10:35:00,45.08,45.09,45.02,45.03,20466.0,45.08,45.09,45.02,45.03,20466.0
2017-09-12 10:40:00,45.02,45.04,44.97,45.0,35796.0,45.02,45.04,44.97,45.0,35796.0
2017-09-12 10:45:00,44.99,45.02,44.97,45.02,28598.0,44.99,45.02,44.97,45.02,28598.0
2017-09-12 10:50:00,45.02,45.03,44.93,44.93,38784.0,45.02,45.03,44.93,44.93,38784.0
2017-09-12 10:55:00,44.92,44.96,44.9,44.95,20794.0,44.92,44.96,44.9,44.95,20794.0
2017-09-12 11:00:00,44.96,45.0,44.92,44.92,19082.0,44.96,45.0,44.92,44.92,19082.0
2017-09-12 11:05:00,44.92,44.92,44.81,44.85,26810.0,44.92,44.92,44.81,44.85,26810.0
2017-09-12 11:10:00,44.84,45.02,44.84,45.02,15862.0,44.84,45.02,44.84,45.02,15862.0
2017-09-12 11:15:00,45.01,45.11,45.01,45.08,10200.0,45.01,45.11,45.01,45.08,10200.0
2017-09-12 11:20:00,45.08,45.16,45.08,45.15,14060.0,45.08,45.16,45.08,45.15,14060.0
2017-09-12 11:25:00,45.14,45.15,45.09,45.15,15940.0,45.14,45.15,45.09,45.15,15940.0
2017-09-12 11:30:00,45.15,45.15,45.05,45.1,12374.0,45.15,45.15,45.05,45.1,12374.0
2017-09-12 11:35:00,45.11,45.15,45.07,45.1,12994.0,45.11,45.15,45.07,45.1,12994.0
2017-09-12 11:40:00,45.12,45.25,45.11,45.24,43070.0,45.12,45.25,45.11,45.24,43070.0
2017-09-12 11:45:00,45.23,45.24,45.13,45.16,26312.0,45.23,45.24,45.13,45.16,26312.0
2017-09-12 11:50:00,45.16,45.16,45.09,45.12,7042.0,45.16,45.16,45.09,45.12,7042.0
2017-09-12 11:55:00,45.11,45.11,45.06,45.07,10200.0,45.11,45.11,45.06,45.07,10200.0
2017-09-12 12:00:00,45.05,45.09,44.98,44.99,10230.0,45.05,45.09,44.98,44.99,10230.0
2017-09-12 12:05:00,44.98,45.08,44.97,45.08,11064.0,44.98,45.08,44.97,45.08,11064.0
2017-09-12 12:10:00,45.06,45.12,45.03,45.12,9200.0,45.06,45.12,45.03,45.12,9200.0
2017-09-12 12:15:00,45.12,45.13,45.09,45.1,12534.0,45.12,45.13,45.09,45.1,12534.0
2017-09-12 12:20:00,45.09,45.1,45.05,45.05,8000.0,45.09,45.1,45.05,45.05,8000.0
2017-09-12 12:25:00,45.05,45.1,45.04,45.04,11352.0,45.05,45.1,45.04,45.04,11352.0
2017-09-12 12:30:00,45.05,45.09,45.04,45.06,10990.0,45.05,45.09,45.04,45.06,10990.0
2017-09-12 12:35:00,45.05,45.07,45.03,45.06,8006.0,45.05,45.07,45.03,45.06,8006.0
2017-09-12 12:40:00,45.05,45.05,45.01,45.02,10698.0,45.05,45.05,45.01,45.02,10698.0
2017-09-12 12:45:00,45.03,45.05,44.99,45.05,7440.0,45.03,45.05,44.99,45.05,7440.0
2017-09-12 12:50:00,45.04,45.08,45.02,45.08,3468.0,45.04,45.08,45.02,45.08,3468.0
2017-09-12 12:55:00,45.08,45.16,45.07,45.16,13510.0,45.08,45.16,45.07,45.16,13510.0
2017-09-12 13:00:00,45.14,45.19,45.13,45.18,4400.0,45.14,45.19,45.13,45.18,4400.0
2017-09-12 13:05:00,45.18,45.18,45.1,45.14,18400.0,45.18,45.18,45.1,45.14,18400.0
2017-09-12 13:10:00,45.15,45.15,45.12,45.12,5192.0,45.15,45.15,45.12,45.12,5192.0
2017-09-12 13:15:00,45.13,45.13,45.11,45.12,8810.0,45.13,45.13,45.11,45.12,8810.0
2017-09-12 13:20:00,45.13,45.16,45.13,45.16,6200.0,45.13,45.16,45.13,45.16,6200.0
2017-09-12 13:25:00,45.16,45.18,45.12,45.12,15556.0,45.16,45.18,45.12,45.12,15556.0
2017-09-12 13:30:00,45.12,45.15,45.06,45.07,8874.0,45.12,45.15,45.06,45.07,8874.0
2017-09-12 13:35:00,45.07,45.19,45.07,45.16,10410.0,45.07,45.19,45.07,45.16,10410.0
2017-09-12 13:40:00,45.18,45.19,45.17,45.19,13086.0,45.18,45.19,45.17,45.19,13086.0
2017-09-12 13:45:00,45.22,45.22,45.18,45.2,9460.0,45.22,45.22,45.18,45.2,9460.0
2017-09-12 13:50:00,45.21,45.22,45.16,45.17,13024.0,45.21,45.22,45.16,45.17,13024.0
2017-09-12 13:55:00,45.18,45.2,45.15,45.15,8292.0,45.18,45.2,45.15,45.15,8292.0
2017-09-12 14:00:00,45.16,45.16,45.1,45.15,12500.0,45.16,45.16,45.1,45.15,12500.0
2017-09-12 14:05:00,45.13,45.15,45.12,45.14,6226.0,45.13,45.15,45.12,45.14,6226.0
2017-09-12 14:10:00,45.14,45.17,45.13,45.15,8560.0,45.14,45.17,45.13,45.15,8560.0
2017-09-12 14:15:00,45.16,45.24,45.15,45.24,15782.0,45.16,45.24,45.15,45.24,15782.0
2017-09-12 14:20:00,45.25,45.27,45.21,45.23,18680.0,45.25,45.27,45.21,45.23,18680.0
2017-09-12 14:25:00,45.23,45.23,45.2,45.21,8792.0,45.23,45.23,45.2,45.21,8792.0
2017-09-12 14:30:00,45.21,45.33,45.21,45.32,26874.0,45.21,45.33,45.21,45.32,26874.0
2017-09-12 14:35:00,45.31,45.35,45.31,45.35,38682.0,45.31,45.35,45.31,45.35,38682.0
2017-09-12 14:40:00,45.34,45.35,45.29,45.29,18462.0,45.34,45.35,45.29,45.29,18462.0
2017-09-12 14:45:00,45.29,45.29,45.24,45.24,5934.0,45.29,45.29,45.24,45.24,5934.0
2017-09-12 14:50:00,45.26,45.27,45.22,45.23,10800.0,45.26,45.27,45.22,45.23,10800.0
2017-09-12 14:55:00,45.25,45.29,45.25,45.29,16400.0,45.25,45.29,45.25,45.29,16400.0
2017-09-12 15:00:00,45.29,45.3,45.25,45.26,14562.0,45.29,45.3,45.25,45.26,14562.0
2017-09-12 15:05:00,45.27,45.35,45.27,45.35,30506.0,45.27,45.35,45.27,45.35,30506.0
2017-09-12 15:10:00,45.33,45.35,45.22,45.22,15130.0,45.33,45.35,45.22,45.22,15130.0
2017-09-12 15:15:00,45.22,45.24,45.21,45.24,14112.0,45.22,45.24,45.21,45.24,14112.0
2017-09-12 15:20:00,45.24,45.27,45.23,45.26,14824.0,45.24,45.27,45.23,45.26,14824.0
2017-09-12 15:25:00,45.26,45.29,45.26,45.26,15828.0,45.26,45.29,45.26,45.26,15828.0
2017-09-12 15:30:00,45.25,45.29,45.23,45.29,11588.0,45.25,45.29,45.23,45.29,11588.0
2017-09-12 15:35:00,45.27,45.31,45.27,45.3,33492.0,45.27,45.31,45.27,45.3,33492.0
2017-09-12 15:40:00,45.3,45.34,45.3,45.34,29484.0,45.3,45.34,45.3,45.34,29484.0
2017-09-12 15:45:00,45.34,45.36,45.33,45.35,60100.0,45.34,45.36,45.33,45.35,60100.0
2017-09-12 15:50:00,45.35,45.38,45.34,45.34,46438.0,45.35,45.38,45.34,45.34,46438.0
2017-09-12 15:55:00,45.35,45.46,45.35,45.45,133470.0,45.35,45.46,45.35,45.45,133470.0
2017-09-13 09:30:00,48.5,48.51,47.6,48.08,303930.0,48.5,48.51,47.6,48.08,303930.0
2017-09-13 09:35:00,48.08,48.15,47.63,48.08,287982.0,48.08,48.15,47.63,48.08,287982.0
2017-09-13 09:40:00,48.05,48.27,47.99,48.12,324684.0,48.05,48.27,47.99,48.12,324684.0
2017-09-13 09:45:00,48.11,48.37,48.06,48.15,235292.0,48.11,48.37,48.06,48.15,235292.0
2017-09-13 09:50:00,48.13,48.34,48.11,48.3,215968.0,48.13,48.34,48.11,48.3,215968.0
2017-09-13 09:55:00,48.3,48.48,48.17,48.33,103736.0,48.3,48.48,48.17,48.33,103736.0
2017-09-13 10:00:00,48.36,48.76,48.34,48.56,208414.0,48.36,48.76,48.34,48.56,208414.0
2017-09-13 10:05:00,48.56,48.85,48.55,48.83,113518.0,48.56,48.85,48.55,48.83,113518.0
2017-09-13 10:10:00,48.8,48.82,48.51,48.71,131478.0,48.8,48.82,48.51,48.71,131478.0
2017-09-13 10:15:00,48.68,48.77,48.63,48.66,48326.0,48.68,48.77,48.63,48.66,48326.0
2017-09-13 10:20:00,48.66,48.79,48.64,48.73,51752.0,48.66,48.79,48.64,48.73,51752.0
2017-09-13 10:25:00,48.71,48.73,48.42,48.65,104274.0,48.71,48.73,48.42,48.65,104274.0
2017-09-13 10:30:00,48.65,48.68,48.05,48.2,187400.0,48.65,48.68,48.05,48.2,187400.0
2017-09-13 10:35:00,48.12,48.3,48.12,48.27,83546.0,48.12,48.3,48.12,48.27,83546.0
2017-09-13 10:40:00,48.28,48.38,48.23,48.26,53266.0,48.28,48.38,48.23,48.26,53266.0
2017-09-13 10:45:00,48.27,48.29,48.0,48.11,219174.0,48.27,48.29,48.0,48.11,219174.0
2017-09-13 10:50:00,48.1,48.24,48.07,48.08,53150.0,48.1,48.24,48.07,48.08,53150.0
2017-09-13 10:55:00,48.09,48.25,48.04,48.22,53002.0,48.09,48.25,48.04,48.22,53002.0
2017-09-13 11:00:00,48.22,48.22,48.13,48.16,45684.0,48.22,48.22,48.13,48.16,45684.0
2017-09-13 11:05:00,48.16,48.18,48.13,48.13,60526.0,48.16,48.18,48.13,48.13,60526.0
2017-09-13 11:10:00,48.13,48.18,48.07,48.07,157820.0,48.13,48.18,48.07,48.07,157820.0
2017-09-13 11:15:00,48.07,48.1,48.0,48.01,56972.0,48.07,48.1,48.0,48.01,56972.0
2017-09-13 11:20:00,48.0,48.07,47.99,48.02,132638.0,48.0,48.07,47.99,48.02,132638.0
2017-09-13 11:25:00,48.02,48.2,48.02,48.18,38268.0,48.02,48.2,48.02,48.18,38268.0
2017-09-13 11:30:00,48.16,48.34,48.13,48.29,31768.0,48.16,48.34,48.13,48.29,31768.0
2017-09-13 11:35:00,48.27,48.29,48.14,48.21,36272.0,48.27,48.29,48.14,48.21,36272.0
2017-09-13 11:40:00,48.2,48.35,48.2,48.3,22896.0,48.2,48.35,48.2,48.3,22896.0
2017-09-13 11:45:00,48.31,48.44,48.31,48.4,36558.0,48.31,48.44,48.31,48.4,36558.0
2017-09-13 11:50:00,48.41,48.44,48.33,48.41,43106.0,48.41,48.44,48.33,48.41,43106.0
2017-09-13 11:55:00,48.41,48.49,48.38,48.42,26782.0,48.41,48.49,48.38,48.42,26782.0
2017-09-13 12:00:00,48.42,48.55,48.39,48.52,19866.0,48.42,48.55,48.39,48.52,19866.0
2017-09-13 12:05:00,48.51,48.54,48.48,48.52,19022.0,48.51,48.54,48.48,48.52,19022.0
2017-09-13 12:10:00,48.52,48.52,48.41,48.47,24766.0,48.52,48.52,48.41,48.47,24766.0
2017-09-13 12:15:00,48.47,48.51,48.45,48.45,25690.0,48.47,48.51,48.45,48.45,25690.0
2017-09-13 12:20:00,48.45,48.5,48.45,48.49,36722.0,48.45,48.5,48.45,48.49,36722.0
2017-09-13 12:25:00,48.47,48.49,48.45,48.48,15000.0,48.47,48.49,48.45,48.48,15000.0
2017-09-13 12:30:00,48.49,48.51,48.46,48.48,27748.0,48.49,48.51,48.46,48.48,27748.0
2017-09-13 12:35:00,48.48,48.66,48.46,48.63,55338.0,48.48,48.66,48.46,48.63,55338.0
2017-09-13 12:40:00,48.65,48.74,48.62,48.71,46200.0,48.65,48.74,48.62,48.71,46200.0
2017-09-13 12:45:00,48.74,48.8,48.66,48.8,56136.0,48.74,48.8,48.66,48.8,56136.0
2017-09-13 12:50:00,48.77,48.77,48.7,48.72,25914.0,48.77,48.77,48.7,48.72,25914.0
2017-09-13 12:55:00,48.7,48.82,48.7,48.79,31324.0,48.7,48.82,48.7,48.79,31324.0
2017-09-13 13:00:00,48.78,48.82,48.73,48.82,35800.0,48.78,48.82,48.73,48.82,35800.0
2017-09-13 13:05:00,48.8,48.85,48.74,48.77,22172.0,48.8,48.85,48.74,48.77,22172.0
2017-09-13 13:10:00,48.76,48.82,48.74,48.74,26910.0,48.76,48.82,48.74,48.74,26910.0
2017-09-13 13:15:00,48.73,48.8,48.72,48.77,49498.0,48.73,48.8,48.72,48.77,49498.0
2017-09-13 13:20:00,48.77,48.81,48.73,48.81,16492.0,48.77,48.81,48.73,48.81,16492.0
2017-09-13 13:25:00,48.77,48.81,48.74,48.79,21224.0,48.77,48.81,48.74,48.79,21224.0
2017-09-13 13:30:00,48.79,48.82,48.77,48.78,25678.0,48.79,48.82,48.77,48.78,25678.0
2017-09-13 13:35:00,48.81,48.81,48.73,48.74,20674.0,48.81,48.81,48.73,48.74,20674.0
2017-09-13 13:40:00,48.74,48.74,48.71,48.72,21788.0,48.74,48.74,48.71,48.72,21788.0
2017-09-13 13:45:00,48.73,48.74,48.72,48.73,17802.0,48.73,48.74,48.72,48.73,17802.0
2017-09-13 13:50:00,48.72,48.77,48.71,48.77,48048.0,48.72,48.77,48.71,48.77,48048.0
2017-09-13 13:55:00,48.75,48.82,48.74,48.79,21428.0,48.75,48.82,48.74,48.79,21428.0
2017-09-13 14:00:00,48.8,48.82,48.78,48.78,20166.0,48.8,48.82,48.78,48.78,20166.0
2017-09-13 14:05:00,48.8,48.83,48.74,48.8,57108.0,48.8,48.83,48.74,48.8,57108.0
2017-09-13 14:10:00,48.79,48.83,48.71,48.72,23792.0,48.79,48.83,48.71,48.72,23792.0
2017-09-13 14:15:00,48.72,48.78,48.7,48.78,32438.0,48.72,48.78,48.7,48.78,32438.0
2017-09-13 14:20:00,48.77,48.78,48.7,48.74,30022.0,48.77,48.78,48.7,48.74,30022.0
2017-09-13 14:25:00,48.74,48.74,48.69,48.7,42632.0,48.74,48.74,48.69,48.7,42632.0
2017-09-13 14:30:00,48.71,48.77,48.7,48.77,42994.0,48.71,48.77,48.7,48.77,42994.0
2017-09-13 14:35:00,48.77,48.8,48.77,48.79,39906.0,48.77,48.8,48.77,48.79,39906.0
2017-09-13 14:40:00,48.8,48.92,48.79,48.91,72420.0,48.8,48.92,48.79,48.91,72420.0
2017-09-13 14:45:00,48.91,49.24,48.91,49.24,99508.0,48.91,49.24,48.91,49.24,99508.0
2017-09-13 14:50:00,49.24,49.36,49.19,49.33,85566.0,49.24,49.36,49.19,49.33,85566.0
2017-09-13 14:55:00,49.27,49.31,49.13,49.15,76960.0,49.27,49.31,49.13,49.15,76960.0
2017-09-13 15:00:00,49.16,49.24,49.01,49.13,80614.0,49.16,49.24,49.01,49.13,80614.0
2017-09-13 15:05:00,49.13,49.24,49.06,49.19,76488.0,49.13,49.24,49.06,49.19,76488.0
2017-09-13 15:10:00,49.21,49.21,49.01,49.06,37568.0,49.21,49.21,49.01,49.06,37568.0
2017-09-13 15:15:00,49.04,49.08,48.89,48.93,55096.0,49.04,49.08,48.89,48.93,55096.0
2017-09-13 15:20:00,48.93,49.02,48.9,48.99,61468.0,48.93,49.02,48.9,48.99,61468.0
2017-09-13 15:25:00,48.99,49.02,48.97,49.0,38244.0,48.99,49.02,48.97,49.0,38244.0
2017-09-13 15:30:00,48.99,49.1,48.99,49.09,86402.0,48.99,49.1,48.99,49.09,86402.0
2017-09-13 15:35:00,49.09,49.09,48.98,49.02,99934.0,49.09,49.09,48.98,49.02,99934.0
2017-09-13 15:40:00,49.0,49.02,48.97,49.0,70690.0,49.0,49.02,48.97,49.0,70690.0
2017-09-13 15:45:00,49.01,49.08,48.98,48.99,138400.0,49.01,49.08,48.98,48.99,138400.0
2017-09-13 15:50:00,48.99,49.01,48.98,49.0,178992.0,48.99,49.01,48.98,49.0,178992.0
2017-09-13 15:55:00,49.01,49.09,48.98,49.08,246968.0,49.01,49.09,48.98,49.08,246968.0
2017-09-14 09:30:00,48.93,49.29,48.44,48.46,102204.0,48.93,49.29,48.44,48.46,102204.0
2017-09-14 09:35:00,48.5,48.67,48.4,48.4,49154.0,48.5,48.67,48.4,48.4,49154.0
2017-09-14 09:40:00,48.42,48.6,48.35,48.55,51868.0,48.42,48.6,48.35,48.55,51868.0
2017-09-14 09:45:00,48.52,48.52,48.19,48.22,50484.0,48.52,48.52,48.19,48.22,50484.0
2017-09-14 09:50:00,48.24,48.42,48.23,48.37,49630.0,48.24,48.42,48.23,48.37,49630.0
2017-09-14 09:55:00,48.37,48.38,48.2,48.3,34248.0,48.37,48.38,48.2,48.3,34248.0
2017-09-14 10:00:00,48.28,48.28,48.16,48.2,25462.0,48.28,48.28,48.16,48.2,25462.0
2017-09-14 10:05:00,48.21,48.27,48.1,48.13,40630.0,48.21,48.27,48.1,48.13,40630.0
2017-09-14 10:10:00,48.12,48.19,48.08,48.16,28274.0,48.12,48.19,48.08,48.16,28274.0
2017-09-14 10:15:00,48.16,48.17,48.02,48.03,25010.0,48.16,48.17,48.02,48.03,25010.0
2017-09-14 10:20:00,48.03,48.1,48.0,48.02,45046.0,48.03,48.1,48.0,48.02,45046.0
2017-09-14 10:25:00,48.0,48.07,47.94,47.94,24310.0,48.0,48.07,47.94,47.94,24310.0
2017-09-14 10:30:00,47.94,47.95,47.88,47.92,28584.0,47.94,47.95,47.88,47.92,28584.0
2017-09-14 10:35:00,47.93,47.95,47.88,47.91,20136.0,47.93,47.95,47.88,47.91,20136.0
2017-09-14 10:40:00,47.91,48.06,47.89,48.05,38164.0,47.91,48.06,47.89,48.05,38164.0
2017-09-14 10:45:00,48.04,48.1,48.03,48.09,25786.0,48.04,48.1,48.03,48.09,25786.0
2017-09-14 10:50:00,48.11,48.13,48.08,48.13,27512.0,48.11,48.13,48.08,48.13,27512.0
2017-09-14 10:55:00,48.13,48.13,48.0,48.0,26768.0,48.13,48.13,48.0,48.0,26768.0
2017-09-14 11:00:00,48.02,48.06,48.01,48.02,19030.0,48.02,48.06,48.01,48.02,19030.0
2017-09-14 11:05:00,48.02,48.09,48.02,48.07,33208.0,48.02,48.09,48.02,48.07,33208.0
2017-09-14 11:10:00,48.08,48.12,48.06,48.1,26218.0,48.08,48.12,48.06,48.1,26218.0
2017-09-14 11:15:00,48.09,48.11,48.05,48.11,19992.0,48.09,48.11,48.05,48.11,19992.0
2017-09-14 11:20:00,48.11,48.16,48.09,48.13,33640.0,48.11,48.16,48.09,48.13,33640.0
2017-09-14 11:25:00,48.13,48.23,48.13,48.19,35466.0,48.13,48.23,48.13,48.19,35466.0
2017-09-14 11:30:00,48.19,48.38,48.18,48.35,75862.0,48.19,48.38,48.18,48.35,75862.0
2017-09-14 11:35:00,48.35,48.38,48.3,48.37,94766.0,48.35,48.38,48.3,48.37,94766.0
2017-09-14 11:40:00,48.35,48.35,48.13,48.19,53250.0,48.35,48.35,48.13,48.19,53250.0
2017-09-14 11:45:00,48.19,48.2,48.06,48.12,87370.0,48.19,48.2,48.06,48.12,87370.0
2017-09-14 11:50:00,48.12,48.17,48.1,48.1,28508.0,48.12,48.17,48.1,48.1,28508.0
2017-09-14 11:55:00,48.1,48.19,48.1,48.13,91748.0,48.1,48.19,48.1,48.13,91748.0
2017-09-14 12:00:00,48.13,48.15,48.1,48.1,34884.0,48.13,48.15,48.1,48.1,34884.0
2017-09-14 12:05:00,48.1,48.16,48.1,48.16,32070.0,48.1,48.16,48.1,48.16,32070.0
2017-09-14 12:10:00,48.15,48.16,48.01,48.01,104712.0,48.15,48.16,48.01,48.01,104712.0
2017-09-14 12:15:00,48.01,48.08,47.99,48.01,24582.0,48.01,48.08,47.99,48.01,24582.0
2017-09-14 12:20:00,48.0,48.02,47.83,47.84,50018.0,48.0,48.02,47.83,47.84,50018.0
2017-09-14 12:25:00,47.82,47.9,47.82,47.85,30472.0,47.82,47.9,47.82,47.85,30472.0
2017-09-14 12:30:00,47.83,47.85,47.77,47.81,32594.0,47.83,47.85,47.77,47.81,32594.0
2017-09-14 12:35:00,47.82,47.83,47.69,47.74,69052.0,47.82,47.83,47.69,47.74,69052.0
2017-09-14 12:40:00,47.74,47.8,47.71,47.74,67290.0,47.74,47.8,47.71,47.74,67290.0
2017-09-14 12:45:00,47.73,47.73,47.66,47.72,34862.0,47.73,47.73,47.66,47.72,34862.0
2017-09-14 12:50:00,47.72,47.73,47.7,47.72,23596.0,47.72,47.73,47.7,47.72,23596.0
2017-09-14 12:55:00,47.72,47.73,47.65,47.69,26208.0,47.72,47.73,47.65,47.69,26208.0
2017-09-14 13:00:00,47.68,47.72,47.63,47.72,25146.0,47.68,47.72,47.63,47.72,25146.0
2017-09-14 13:05:00,47.72,47.74,47.66,47.68,16964.0,47.72,47.74,47.66,47.68,16964.0
2017-09-14 13:10:00,47.65,47.7,47.65,47.68,26452.0,47.65,47.7,47.65,47.68,26452.0
2017-09-14 13:15:00,47.68,47.69,47.58,47.59,25760.0,47.68,47.69,47.58,47.59,25760.0
2017-09-14 13:20:00,47.58,47.63,47.54,47.63,48280.0,47.58,47.63,47.54,47.63,48280.0
2017-09-14 13:25:00,47.63,47.73,47.59,47.71,52792.0,47.63,47.73,47.59,47.71,52792.0
2017-09-14 13:30:00,47.7,47.7,47.63,47.63,18468.0,47.7,47.7,47.63,47.63,18468.0
2017-09-14 13:35:00,47.63,47.66,47.56,47.6,48980.0,47.63,47.66,47.56,47.6,48980.0
2017-09-14 13:40:00,47.59,47.62,47.56,47.58,20200.0,47.59,47.62,47.56,47.58,20200.0
2017-09-14 13:45:00,47.59,47.59,47.55,47.58,19964.0,47.59,47.59,47.55,47.58,19964.0
2017-09-14 13:50:00,47.57,47.65,47.56,47.63,87150.0,47.57,47.65,47.56,47.63,87150.0
2017-09-14 13:55:00,47.64,47.67,47.6,47.61,71380.0,47.64,47.67,47.6,47.61,71380.0
2017-09-14 14:00:00,47.62,47.76,47.6,47.75,50200.0,47.62,47.76,47.6,47.75,50200.0
2017-09-14 14:05:00,47.75,47.98,47.74,47.92,60112.0,47.75,47.98,47.74,47.92,60112.0
2017-09-14 14:10:00,47.94,48.04,47.93,48.03,30092.0,47.94,48.04,47.93,48.03,30092.0
2017-09-14 14:15:00,48.02,48.04,47.98,48.02,23784.0,48.02,48.04,47.98,48.02,23784.0
2017-09-14 14:20:00,48.03,48.17,48.03,48.15,26868.0,48.03,48.17,48.03,48.15,26868.0
2017-09-14 14:25:00,48.13,48.2,48.13,48.15,28074.0,48.13,48.2,48.13,48.15,28074.0
2017-09-14 14:30:00,48.15,48.21,48.11,48.17,36796.0,48.15,48.21,48.11,48.17,36796.0
2017-09-14 14:35:00,48.14,48.19,48.13,48.16,18028.0,48.14,48.19,48.13,48.16,18028.0
2017-09-14 14:40:00,48.16,48.21,48.15,48.19,17448.0,48.16,48.21,48.15,48.19,17448.0
2017-09-14 14:45:00,48.19,48.2,48.1,48.13,16320.0,48.19,48.2,48.1,48.13,16320.0
2017-09-14 14:50:00,48.1,48.12,48.07,48.09,29600.0,48.1,48.12,48.07,48.09,29600.0
2017-09-14 14:55:00,48.09,48.17,48.09,48.1,21558.0,48.09,48.17,48.09,48.1,21558.0
2017-09-14 15:00:00,48.1,48.1,47.99,48.03,27052.0,48.1,48.1,47.99,48.03,27052.0
2017-09-14 15:05:00,48.04,48.1,48.01,48.07,32776.0,48.04,48.1,48.01,48.07,32776.0
2017-09-14 15:10:00,48.07,48.1,48.06,48.07,32594.0,48.07,48.1,48.06,48.07,32594.0
2017-09-14 15:15:00,48.08,48.08,48.0,48.03,28234.0,48.08,48.08,48.0,48.03,28234.0
2017-09-14 15:20:00,48.03,48.1,48.02,48.1,55294.0,48.03,48.1,48.02,48.1,55294.0
2017-09-14 15:25:00,48.09,48.09,48.01,48.06,25650.0,48.09,48.09,48.01,48.06,25650.0
2017-09-14 15:30:00,48.05,48.1,48.04,48.09,51254.0,48.05,48.1,48.04,48.09,51254.0
2017-09-14 15:35:00,48.09,48.09,48.02,48.02,46120.0,48.09,48.09,48.02,48.02,46120.0
2017-09-14 15:40:00,48.02,48.02,47.96,47.99,50236.0,48.02,48.02,47.96,47.99,50236.0
2017-09-14 15:45:00,47.99,48.0,47.96,47.98,65998.0,47.99,48.0,47.96,47.98,65998.0
2017-09-14 15:50:00,47.98,48.02,47.94,47.95,81262.0,47.98,48.02,47.94,47.95,81262.0
2017-09-14 15:55:00,47.95,47.97,47.9,47.96,170402.0,47.95,47.97,47.9,47.96,170402.0
2017-09-15 09:30:00,47.94,47.99,47.63,47.66,347634.0,47.94,47.99,47.63,47.66,347634.0
2017-09-15 09:35:00,47.74,47.81,47.47,47.62,47670.0,47.74,47.81,47.47,47.62,47670.0
2017-09-15 09:40:00,47.67,47.95,47.67,47.95,14512.0,47.67,47.95,47.67,47.95,14512.0
2017-09-15 09:45:00,47.94,47.95,47.81,47.92,20048.0,47.94,47.95,47.81,47.92,20048.0
2017-09-15 09:50:00,47.91,48.08,47.86,48.08,30910.0,47.91,48.08,47.86,48.08,30910.0
2017-09-15 09:55:00,48.07,48.11,47.95,48.0,39372.0,48.07,48.11,47.95,48.0,39372.0
2017-09-15 10:00:00,47.97,48.04,47.96,47.99,9760.0,47.97,48.04,47.96,47.99,9760.0
2017-09-15 10:05:00,47.99,48.02,47.96,47.98,4760.0,47.99,48.02,47.96,47.98,4760.0
2017-09-15 10:10:00,47.99,48.05,47.97,48.05,17442.0,47.99,48.05,47.97,48.05,17442.0
2017-09-15 10:15:00,48.06,48.09,48.01,48.04,22546.0,48.06,48.09,48.01,48.04,22546.0
2017-09-15 10:20:00,48.05,48.12,48.04,48.09,10320.0,48.05,48.12,48.04,48.09,10320.0
2017-09-15 10:25:00,48.1,48.29,48.1,48.27,36172.0,48.1,48.29,48.1,48.27,36172.0
2017-09-15 10:30:00,48.26,48.35,48.26,48.34,6422.0,48.26,48.35,48.26,48.34,6422.0
2017-09-15 10:35:00,48.32,48.44,48.31,48.43,22486.0,48.32,48.44,48.31,48.43,22486.0
2017-09-15 10:40:00,48.43,48.6,48.43,48.56,59244.0,48.43,48.6,48.43,48.56,59244.0
2017-09-15 10:45:00,48.58,48.58,48.44,48.48,19490.0,48.58,48.58,48.44,48.48,19490.0
2017-09-15 10:50:00,48.48,48.49,48.4,48.49,19444.0,48.48,48.49,48.4,48.49,19444.0
2017-09-15 10:55:00,48.49,48.57,48.49,48.51,13478.0,48.49,48.57,48.49,48.51,13478.0
2017-09-15 11:00:00,48.47,48.47,48.36,48.41,26326.0,48.47,48.47,48.36,48.41,26326.0
2017-09-15 11:05:00,48.4,48.5,48.36,48.49,23344.0,48.4,48.5,48.36,48.49,23344.0
2017-09-15 11:10:00,48.5,48.6,48.5,48.58,9608.0,48.5,48.6,48.5,48.58,9608.0
2017-09-15 11:15:00,48.58,48.59,48.48,48.55,31558.0,48.58,48.59,48.48,48.55,31558.0
2017-09-15 11:20:00,48.52,48.59,48.51,48.59,9336.0,48.52,48.59,48.51,48.59,9336.0
2017-09-15 11:25:00,48.56,48.57,48.49,48.52,14788.0,48.56,48.57,48.49,48.52,14788.0
2017-09-15 11:30:00,48.5,48.53,48.44,48.47,15396.0,48.5,48.53,48.44,48.47,15396.0
2017-09-15 11:35:00,48.45,48.51,48.43,48.45,13992.0,48.45,48.51,48.43,48.45,13992.0
2017-09-15 11:40:00,48.44,48.44,48.41,48.41,4200.0,48.44,48.44,48.41,48.41,4200.0
2017-09-15 11:45:00,48.43,48.45,48.41,48.43,17210.0,48.43,48.45,48.41,48.43,17210.0
2017-09-15 11:50:00,48.4,48.46,48.4,48.46,6800.0,48.4,48.46,48.4,48.46,6800.0
2017-09-15 11:55:00,48.46,48.49,48.44,48.49,16160.0,48.46,48.49,48.44,48.49,16160.0
2017-09-15 12:00:00,48.49,48.54,48.46,48.52,17200.0,48.49,48.54,48.46,48.52,17200.0
2017-09-15 12:05:00,48.55,48.58,48.55,48.58,4298.0,48.55,48.58,48.55,48.58,4298.0
2017-09-15 12:10:00,48.55,48.57,48.51,48.57,4332.0,48.55,48.57,48.51,48.57,4332.0
2017-09-15 12:15:00,48.57,48.57,48.45,48.48,9074.0,48.57,48.57,48.45,48.48,9074.0
2017-09-15 12:20:00,48.46,48.49,48.44,48.44,7106.0,48.46,48.49,48.44,48.44,7106.0
2017-09-15 12:25:00,48.44,48.46,48.41,48.41,10576.0,48.44,48.46,48.41,48.41,10576.0
2017-09-15 12:30:00,48.42,48.45,48.4,48.42,6032.0,48.42,48.45,48.4,48.42,6032.0
2017-09-15 12:35:00,48.4,48.45,48.38,48.41,13800.0,48.4,48.45,48.38,48.41,13800.0
2017-09-15 12:40:00,48.38,48.41,48.38,48.38,8400.0,48.38,48.41,48.38,48.38,8400.0
2017-09-15 12:45:00,48.39,48.43,48.38,48.41,12586.0,48.39,48.43,48.38,48.41,12586.0
2017-09-15 12:50:00,48.42,48.43,48.38,48.41,14548.0,48.42,48.43,48.38,48.41,14548.0
2017-09-15 12:55:00,48.43,48.43,48.38,48.39,9564.0,48.43,48.43,48.38,48.39,9564.0
2017-09-15 13:00:00,48.38,48.47,48.38,48.45,16050.0,48.38,48.47,48.38,48.45,16050.0
2017-09-15 13:05:00,48.44,48.46,48.43,48.43,10466.0,48.44,48.46,48.43,48.43,10466.0
2017-09-15 13:10:00,48.45,48.45,48.38,48.38,11462.0,48.45,48.45,48.38,48.38,11462.0
2017-09-15 13:15:00,48.38,48.42,48.38,48.4,10658.0,48.38,48.42,48.38,48.4,10658.0
2017-09-15 13:20:00,48.4,48.41,48.37,48.38,10398.0,48.4,48.41,48.37,48.38,10398.0
2017-09-15 13:25:00,48.38,48.38,48.33,48.35,11136.0,48.38,48.38,48.33,48.35,11136.0
2017-09-15 13:30:00,48.36,48.36,48.31,48.32,86014.0,48.36,48.36,48.31,48.32,86014.0
2017-09-15 13:35:00,48.31,48.31,48.27,48.27,10642.0,48.31,48.31,48.27,48.27,10642.0
2017-09-15 13:40:00,48.27,48.27,48.23,48.24,175084.0,48.27,48.27,48.23,48.24,175084.0
2017-09-15 13:45:00,48.24,48.27,48.23,48.23,44174.0,48.24,48.27,48.23,48.23,44174.0
2017-09-15 13:50:00,48.23,48.23,48.16,48.21,16488.0,48.23,48.23,48.16,48.21,16488.0
2017-09-15 13:55:00,48.21,48.22,48.1,48.13,9148.0,48.21,48.22,48.1,48.13,9148.0
2017-09-15 14:00:00,48.12,48.15,48.1,48.14,17806.0,48.12,48.15,48.1,48.14,17806.0
2017-09-15 14:05:00,48.15,48.27,48.15,48.27,26580.0,48.15,48.27,48.15,48.27,26580.0
2017-09-15 14:10:00,48.26,48.29,48.22,48.22,15694.0,48.26,48.29,48.22,48.22,15694.0
2017-09-15 14:15:00,48.22,48.31,48.22,48.25,13892.0,48.22,48.31,48.22,48.25,13892.0
2017-09-15 14:20:00,48.26,48.26,48.23,48.25,89628.0,48.26,48.26,48.23,48.25,89628.0
2017-09-15 14:25:00,48.24,48.26,48.21,48.23,10908.0,48.24,48.26,48.21,48.23,10908.0
2017-09-15 14:30:00,48.23,48.26,48.22,48.24,66354.0,48.23,48.26,48.22,48.24,66354.0
2017-09-15 14:35:00,48.23,48.24,48.19,48.19,12954.0,48.23,48.24,48.19,48.19,12954.0
2017-09-15 14:40:00,48.19,48.19,48.11,48.12,115544.0,48.19,48.19,48.11,48.12,115544.0
2017-09-15 14:45:00,48.13,48.2,48.13,48.18,94722.0,48.13,48.2,48.13,48.18,94722.0
2017-09-15 14:50:00,48.2,48.2,48.13,48.13,7516.0,48.2,48.2,48.13,48.13,7516.0
2017-09-15 14:55:00,48.15,48.16,48.1,48.13,16988.0,48.15,48.16,48.1,48.13,16988.0
2017-09-15 15:00:00,48.13,48.16,48.1,48.16,25926.0,48.13,48.16,48.1,48.16,25926.0
2017-09-15 15:05:00,48.16,48.16,48.13,48.16,16738.0,48.16,48.16,48.13,48.16,16738.0
2017-09-15 15:10:00,48.16,48.16,48.13,48.14,10330.0,48.16,48.16,48.13,48.14,10330.0
2017-09-15 15:15:00,48.14,48.15,48.13,48.15,101438.0,48.14,48.15,48.13,48.15,101438.0
2017-09-15 15:20:00,48.15,48.16,48.11,48.14,194526.0,48.15,48.16,48.11,48.14,194526.0
2017-09-15 15:25:00,48.15,48.15,48.01,48.02,19388.0,48.15,48.15,48.01,48.02,19388.0
2017-09-15 15:30:00,48.02,48.12,48.02,48.08,41022.0,48.02,48.12,48.02,48.08,41022.0
2017-09-15 15:35:00,48.08,48.08,48.01,48.03,35186.0,48.08,48.08,48.01,48.03,35186.0
2017-09-15 15:40:00,48.03,48.03,47.96,47.99,39834.0,48.03,48.03,47.96,47.99,39834.0
2017-09-15 15:45:00,47.98,47.98,47.94,47.96,88286.0,47.98,47.98,47.94,47.96,88286.0
2017-09-15 15:50:00,47.97,47.98,47.91,47.96,81498.0,47.97,47.98,47.91,47.96,81498.0
2017-09-15 15:55:00,47.96,48.01,47.95,47.99,169282.0,47.96,48.01,47.95,47.99,169282.0
2017-09-18 09:30:00,47.98,47.98,47.76,47.78,53360.0,47.98,47.98,47.76,47.78,53360.0
2017-09-18 09:35:00,47.77,47.99,47.77,47.88,50128.0,47.77,47.99,47.77,47.88,50128.0
2017-09-18 09:40:00,47.88,47.94,47.73,47.73,75368.0,47.88,47.94,47.73,47.73,75368.0
2017-09-18 09:45:00,47.72,47.78,47.71,47.75,61916.0,47.72,47.78,47.71,47.75,61916.0
2017-09-18 09:50:00,47.73,47.76,47.67,47.7,32108.0,47.73,47.76,47.67,47.7,32108.0
2017-09-18 09:55:00,47.67,47.73,47.65,47.66,27176.0,47.67,47.73,47.65,47.66,27176.0
2017-09-18 10:00:00,47.69,47.73,47.67,47.7,34164.0,47.69,47.73,47.67,47.7,34164.0
2017-09-18 10:05:00,47.71,47.72,47.62,47.62,21186.0,47.71,47.72,47.62,47.62,21186.0
2017-09-18 10:10:00,47.63,47.67,47.6,47.66,19260.0,47.63,47.67,47.6,47.66,19260.0
2017-09-18 10:15:00,47.68,47.72,47.67,47.69,7978.0,47.68,47.72,47.67,47.69,7978.0
2017-09-18 10:20:00,47.69,47.72,47.62,47.62,20256.0,47.69,47.72,47.62,47.62,20256.0
2017-09-18 10:25:00,47.61,47.63,47.57,47.59,10336.0,47.61,47.63,47.57,47.59,10336.0
2017-09-18 10:30:00,47.58,47.58,47.41,47.42,50106.0,47.58,47.58,47.41,47.42,50106.0
2017-09-18 10:35:00,47.42,47.42,47.34,47.35,29634.0,47.42,47.42,47.34,47.35,29634.0
2017-09-18 10:40:00,47.34,47.52,47.34,47.48,24210.0,47.34,47.52,47.34,47.48,24210.0
2017-09-18 10:45:00,47.47,47.5,47.46,47.47,17692.0,47.47,47.5,47.46,47.47,17692.0
2017-09-18 10:50:00,47.46,47.48,47.4,47.41,9186.0,47.46,47.48,47.4,47.41,9186.0
2017-09-18 10:55:00,47.4,47.46,47.38,47.46,33912.0,47.4,47.46,47.38,47.46,33912.0
2017-09-18 11:00:00,47.44,47.51,47.44,47.49,17300.0,47.44,47.51,47.44,47.49,17300.0
2017-09-18 11:05:00,47.5,47.5,47.42,47.42,26500.0,47.5,47.5,47.42,47.42,26500.0
2017-09-18 11:10:00,47.42,47.44,47.4,47.4,25162.0,47.42,47.44,47.4,47.4,25162.0
2017-09-18 11:15:00,47.39,47.4,47.33,47.33,22052.0,47.39,47.4,47.33,47.33,22052.0
2017-09-18 11:20:00,47.33,47.38,47.31,47.31,35650.0,47.33,47.38,47.31,47.31,35650.0
2017-09-18 11:25:00,47.31,47.34,47.23,47.25,35774.0,47.31,47.34,47.23,47.25,35774.0
2017-09-18 11:30:00,47.23,47.27,47.22,47.23,15020.0,47.23,47.27,47.22,47.23,15020.0
2017-09-18 11:35:00,47.23,47.25,47.16,47.17,25742.0,47.23,47.25,47.16,47.17,25742.0
2017-09-18 11:40:00,47.16,47.24,47.16,47.22,27322.0,47.16,47.24,47.16,47.22,27322.0
2017-09-18 11:45:00,47.2,47.2,47.09,47.1,31134.0,47.2,47.2,47.09,47.1,31134.0
2017-09-18 11:50:00,47.09,47.15,47.03,47.15,26970.0,47.09,47.15,47.03,47.15,26970.0
2017-09-18 11:55:00,47.15,47.22,47.13,47.22,17196.0,47.15,47.22,47.13,47.22,17196.0
2017-09-18 12:00:00,47.22,47.28,47.16,47.26,28538.0,47.22,47.28,47.16,47.26,28538.0
2017-09-18 12:05:00,47.25,47.27,47.2,47.2,11100.0,47.25,47.27,47.2,47.2,11100.0
2017-09-18 12:10:00,47.19,47.3,47.19,47.27,17744.0,47.19,47.3,47.19,47.27,17744.0
2017-09-18 12:15:00,47.28,47.38,47.27,47.36,62610.0,47.28,47.38,47.27,47.36,62610.0
2017-09-18 12:20:00,47.37,47.38,47.3,47.3,21218.0,47.37,47.38,47.3,47.3,21218.0
2017-09-18 12:25:00,47.29,47.32,47.27,47.3,18478.0,47.29,47.32,47.27,47.3,18478.0
2017-09-18 12:30:00,47.31,47.43,47.31,47.42,22758.0,47.31,47.43,47.31,47.42,22758.0
2017-09-18 12:35:00,47.42,47.55,47.41,47.48,30734.0,47.42,47.55,47.41,47.48,30734.0
2017-09-18 12:40:00,47.47,47.48,47.43,47.46,18744.0,47.47,47.48,47.43,47.46,18744.0
2017-09-18 12:45:00,47.45,47.45,47.34,47.39,20826.0,47.45,47.45,47.34,47.39,20826.0
2017-09-18 12:50:00,47.4,47.4,47.37,47.37,15998.0,47.4,47.4,47.37,47.37,15998.0
2017-09-18 12:55:00,47.37,47.41,47.33,47.41,30594.0,47.37,47.41,47.33,47.41,30594.0
2017-09-18 13:00:00,47.41,47.46,47.4,47.42,8560.0,47.41,47.46,47.4,47.42,8560.0
2017-09-18 13:05:00,47.4,47.42,47.35,47.36,11926.0,47.4,47.42,47.35,47.36,11926.0
2017-09-18 13:10:00,47.36,47.38,47.35,47.38,15584.0,47.36,47.38,47.35,47.38,15584.0
2017-09-18 13:15:00,47.38,47.38,47.29,47.29,24984.0,47.38,47.38,47.29,47.29,24984.0
2017-09-18 13:20:00,47.29,47.32,47.29,47.32,32126.0,47.29,47.32,47.29,47.32,32126.0
2017-09-18 13:25:00,47.31,47.36,47.3,47.31,68032.0,47.31,47.36,47.3,47.31,68032.0
2017-09-18 13:30:00,47.3,47.4,47.29,47.4,43092.0,47.3,47.4,47.29,47.4,43092.0
2017-09-18 13:35:00,47.35,47.37,47.31,47.31,13774.0,47.35,47.37,47.31,47.31,13774.0
2017-09-18 13:40:00,47.33,47.35,47.29,47.29,36186.0,47.33,47.35,47.29,47.29,36186.0
2017-09-18 13:45:00,47.3,47.34,47.25,47.32,47454.0,47.3,47.34,47.25,47.32,47454.0
2017-09-18 13:50:00,47.32,47.33,47.29,47.3,9736.0,47.32,47.33,47.29,47.3,9736.0
2017-09-18 13:55:00,47.3,47.35,47.29,47.31,48538.0,47.3,47.35,47.29,47.31,48538.0
2017-09-18 14:00:00,47.31,47.38,47.3,47.32,27662.0,47.31,47.38,47.3,47.32,27662.0
2017-09-18 14:05:00,47.32,47.35,47.31,47.32,38858.0,47.32,47.35,47.31,47.32,38858.0
2017-09-18 14:10:00,47.33,47.34,47.31,47.34,23008.0,47.33,47.34,47.31,47.34,23008.0
2017-09-18 14:15:00,47.34,47.37,47.3,47.32,37984.0,47.34,47.37,47.3,47.32,37984.0
2017-09-18 14:20:00,47.32,47.38,47.31,47.37,16460.0,47.32,47.38,47.31,47.37,16460.0
2017-09-18 14:25:00,47.37,47.38,47.3,47.31,38838.0,47.37,47.38,47.3,47.31,38838.0
2017-09-18 14:30:00,47.31,47.33,47.3,47.31,29190.0,47.31,47.33,47.3,47.31,29190.0
2017-09-18 14:35:00,47.32,47.33,47.29,47.32,36538.0,47.32,47.33,47.29,47.32,36538.0
2017-09-18 14:40:00,47.32,47.32,47.21,47.22,32302.0,47.32,47.32,47.21,47.22,32302.0
2017-09-18 14:45:00,47.22,47.28,47.17,47.24,29626.0,47.22,47.28,47.17,47.24,29626.0
2017-09-18 14:50:00,47.25,47.32,47.24,47.32,19578.0,47.25,47.32,47.24,47.32,19578.0
2017-09-18 14:55:00,47.32,47.34,47.3,47.31,16234.0,47.32,47.34,47.3,47.31,16234.0
2017-09-18 15:00:00,47.32,47.4,47.32,47.33,34208.0,47.32,47.4,47.32,47.33,34208.0
2017-09-18 15:05:00,47.32,47.32,47.28,47.3,16406.0,47.32,47.32,47.28,47.3,16406.0
2017-09-18 15:10:00,47.3,47.31,47.28,47.29,15950.0,47.3,47.31,47.28,47.29,15950.0
2017-09-18 15:15:00,47.29,47.33,47.29,47.32,13160.0,47.29,47.33,47.29,47.32,13160.0
2017-09-18 15:20:00,47.32,47.33,47.3,47.32,27868.0,47.32,47.33,47.3,47.32,27868.0
2017-09-18 15:25:00,47.34,47.35,47.29,47.3,21166.0,47.34,47.35,47.29,47.3,21166.0
2017-09-18 15:30:00,47.3,47.31,47.26,47.31,87396.0,47.3,47.31,47.26,47.31,87396.0
2017-09-18 15:35:00,47.32,47.38,47.3,47.31,39124.0,47.32,47.38,47.3,47.31,39124.0
2017-09-18 15:40:00,47.32,47.33,47.27,47.27,26802.0,47.32,47.33,47.27,47.27,26802.0
2017-09-18 15:45:00,47.28,47.31,47.27,47.31,41564.0,47.28,47.31,47.27,47.31,41564.0
2017-09-18 15:50:00,47.31,47.32,47.3,47.31,49252.0,47.31,47.32,47.3,47.31,49252.0
2017-09-18 15:55:00,47.32,47.32,47.27,47.29,116626.0,47.32,47.32,47.27,47.29,116626.0
2017-09-19 09:30:00,47.37,47.38,47.16,47.16,19942.0,47.37,47.38,47.16,47.16,19942.0
2017-09-19 09:35:00,47.16,47.24,46.55,46.6,145710.0,47.16,47.24,46.55,46.6,145710.0
2017-09-19 09:40:00,46.61,46.62,46.27,46.35,59178.0,46.61,46.62,46.27,46.35,59178.0
2017-09-19 09:45:00,46.4,46.42,46.25,46.28,34294.0,46.4,46.42,46.25,46.28,34294.0
2017-09-19 09:50:00,46.25,46.28,45.93,45.96,89214.0,46.25,46.28,45.93,45.96,89214.0
2017-09-19 09:55:00,45.97,46.06,45.85,45.9,164236.0,45.97,46.06,45.85,45.9,164236.0
2017-09-19 10:00:00,45.9,45.95,45.78,45.8,137112.0,45.9,45.95,45.78,45.8,137112.0
2017-09-19 10:05:00,45.77,45.8,45.57,45.63,153984.0,45.77,45.8,45.57,45.63,153984.0
2017-09-19 10:10:00,45.61,45.63,44.94,44.95,403948.0,45.61,45.63,44.94,44.95,403948.0
2017-09-19 10:15:00,45.02,45.18,44.88,45.01,168716.0,45.02,45.18,44.88,45.01,168716.0
2017-09-19 10:20:00,45.02,45.08,44.84,44.96,152472.0,45.02,45.08,44.84,44.96,152472.0
2017-09-19 10:25:00,44.96,45.0,44.83,44.85,81714.0,44.96,45.0,44.83,44.85,81714.0
2017-09-19 10:30:00,44.85,44.88,44.18,44.29,219422.0,44.85,44.88,44.18,44.29,219422.0
2017-09-19 10:35:00,44.3,44.47,44.27,44.35,285410.0,44.3,44.47,44.27,44.35,285410.0
2017-09-19 10:40:00,44.35,44.43,44.06,44.1,199078.0,44.35,44.43,44.06,44.1,199078.0
2017-09-19 10:45:00,44.15,44.27,44.08,44.19,227206.0,44.15,44.27,44.08,44.19,227206.0
2017-09-19 10:50:00,44.2,44.8,44.18,44.8,372082.0,44.2,44.8,44.18,44.8,372082.0
2017-09-19 10:55:00,44.77,44.8,44.47,44.67,82914.0,44.77,44.8,44.47,44.67,82914.0
2017-09-19 11:00:00,44.69,44.7,44.52,44.52,82974.0,44.69,44.7,44.52,44.52,82974.0
2017-09-19 11:05:00,44.54,44.83,44.44,44.81,212866.0,44.54,44.83,44.44,44.81,212866.0
2017-09-19 11:10:00,44.81,44.83,44.59,44.6,99910.0,44.81,44.83,44.59,44.6,99910.0
2017-09-19 11:15:00,44.62,44.63,44.45,44.56,172754.0,44.62,44.63,44.45,44.56,172754.0
2017-09-19 11:20:00,44.58,44.7,44.54,44.58,167254.0,44.58,44.7,44.54,44.58,167254.0
2017-09-19 11:25:00,44.58,44.75,44.54,44.71,131932.0,44.58,44.75,44.54,44.71,131932.0
2017-09-19 11:30:00,44.73,45.0,44.67,44.98,130750.0,44.73,45.0,44.67,44.98,130750.0
2017-09-19 11:35:00,44.99,45.2,44.94,45.18,262354.0,44.99,45.2,44.94,45.18,262354.0
2017-09-19 11:40:00,45.18,45.35,45.0,45.21,162470.0,45.18,45.35,45.0,45.21,162470.0
2017-09-19 11:45:00,45.19,45.27,44.85,45.26,214146.0,45.19,45.27,44.85,45.26,214146.0
2017-09-19 11:50:00,45.26,45.52,45.26,45.38,143272.0,45.26,45.52,45.26,45.38,143272.0
2017-09-19 11:55:00,45.41,45.51,45.41,45.45,77550.0,45.41,45.51,45.41,45.45,77550.0
2017-09-19 12:00:00,45.44,45.48,45.37,45.44,85514.0,45.44,45.48,45.37,45.44,85514.0
2017-09-19 12:05:00,45.42,45.44,45.31,45.34,69736.0,45.42,45.44,45.31,45.34,69736.0
2017-09-19 12:10:00,45.38,45.47,45.38,45.42,81568.0,45.38,45.47,45.38,45.42,81568.0
2017-09-19 12:15:00,45.42,45.48,45.27,45.32,79470.0,45.42,45.48,45.27,45.32,79470.0
2017-09-19 12:20:00,45.29,45.38,45.29,45.29,25074.0,45.29,45.38,45.29,45.29,25074.0
2017-09-19 12:25:00,45.3,45.3,45.24,45.27,82172.0,45.3,45.3,45.24,45.27,82172.0
2017-09-19 12:30:00,45.27,45.34,45.24,45.26,106126.0,45.27,45.34,45.24,45.26,106126.0
2017-09-19 12:35:00,45.25,45.46,45.22,45.29,61610.0,45.25,45.46,45.22,45.29,61610.0
2017-09-19 12:40:00,45.29,45.42,45.27,45.29,71356.0,45.29,45.42,45.27,45.29,71356.0
2017-09-19 12:45:00,45.3,45.34,45.23,45.26,80538.0,45.3,45.34,45.23,45.26,80538.0
2017-09-19 12:50:00,45.26,45.36,45.15,45.16,122318.0,45.26,45.36,45.15,45.16,122318.0
2017-09-19 12:55:00,45.16,45.16,44.94,45.13,90298.0,45.16,45.16,44.94,45.13,90298.0
2017-09-19 13:00:00,45.15,45.17,45.04,45.04,30920.0,45.15,45.17,45.04,45.04,30920.0
2017-09-19 13:05:00,45.04,45.09,45.01,45.06,21220.0,45.04,45.09,45.01,45.06,21220.0
2017-09-19 13:10:00,45.03,45.06,44.95,45.06,21014.0,45.03,45.06,44.95,45.06,21014.0
2017-09-19 13:15:00,45.08,45.17,45.0,45.01,38632.0,45.08,45.17,45.0,45.01,38632.0
2017-09-19 13:20:00,45.01,45.02,44.96,45.01,62968.0,45.01,45.02,44.96,45.01,62968.0
2017-09-19 13:25:00,45.01,45.01,44.9,44.98,38918.0,45.01,45.01,44.9,44.98,38918.0
2017-09-19 13:30:00,44.96,45.0,44.94,44.98,20588.0,44.96,45.0,44.94,44.98,20588.0
2017-09-19 13:35:00,44.98,44.98,44.88,44.97,45660.0,44.98,44.98,44.88,44.97,45660.0
2017-09-19 13:40:00,44.97,45.0,44.71,44.85,58756.0,44.97,45.0,44.71,44.85,58756.0
2017-09-19 13:45:00,44.83,44.97,44.83,44.92,51398.0,44.83,44.97,44.83,44.92,51398.0
2017-09-19 13:50:00,44.92,44.93,44.84,44.88,25532.0,44.92,44.93,44.84,44.88,25532.0
2017-09-19 13:55:00,44.88,44.9,44.84,44.85,20174.0,44.88,44.9,44.84,44.85,20174.0
2017-09-19 14:00:00,44.86,44.91,44.85,44.91,37750.0,44.86,44.91,44.85,44.91,37750.0
2017-09-19 14:05:00,44.93,45.0,44.92,44.96,60788.0,44.93,45.0,44.92,44.96,60788.0
2017-09-19 14:10:00,44.96,45.0,44.94,44.95,38394.0,44.96,45.0,44.94,44.95,38394.0
2017-09-19 14:15:00,44.95,44.99,44.95,44.98,33994.0,44.95,44.99,44.95,44.98,33994.0
2017-09-19 14:20:00,44.99,45.11,44.94,45.11,68638.0,44.99,45.11,44.94,45.11,68638.0
2017-09-19 14:25:00,45.13,45.17,45.1,45.16,47324.0,45.13,45.17,45.1,45.16,47324.0
2017-09-19 14:30:00,45.17,45.22,45.1,45.16,61766.0,45.17,45.22,45.1,45.16,61766.0
2017-09-19 14:35:00,45.17,45.24,45.11,45.18,156440.0,45.17,45.24,45.11,45.18,156440.0
2017-09-19 14:40:00,45.16,45.19,45.15,45.17,24382.0,45.16,45.19,45.15,45.17,24382.0
2017-09-19 14:45:00,45.18,45.24,45.14,45.24,90970.0,45.18,45.24,45.14,45.24,90970.0
2017-09-19 14:50:00,45.22,45.24,45.15,45.2,275924.0,45.22,45.24,45.15,45.2,275924.0
2017-09-19 14:55:00,45.2,45.33,45.18,45.28,90724.0,45.2,45.33,45.18,45.28,90724.0
2017-09-19 15:00:00,45.27,45.28,45.12,45.13,39584.0,45.27,45.28,45.12,45.13,39584.0
2017-09-19 15:05:00,45.13,45.13,45.02,45.04,27804.0,45.13,45.13,45.02,45.04,27804.0
2017-09-19 15:10:00,45.02,45.06,44.94,44.99,55338.0,45.02,45.06,44.94,44.99,55338.0
2017-09-19 15:15:00,44.99,45.04,44.98,45.0,51988.0,44.99,45.04,44.98,45.0,51988.0
2017-09-19 15:20:00,45.01,45.02,44.96,44.98,48530.0,45.01,45.02,44.96,44.98,48530.0
2017-09-19 15:25:00,44.99,45.07,44.95,45.06,45288.0,44.99,45.07,44.95,45.06,45288.0
2017-09-19 15:30:00,45.06,45.1,45.06,45.1,81848.0,45.06,45.1,45.06,45.1,81848.0
2017-09-19 15:35:00,45.1,45.14,45.05,45.1,87624.0,45.1,45.14,45.05,45.1,87624.0
2017-09-19 15:40:00,45.1,45.1,45.02,45.04,99220.0,45.1,45.1,45.02,45.04,99220.0
2017-09-19 15:45:00,45.03,45.05,44.97,44.97,105886.0,45.03,45.05,44.97,44.97,105886.0
2017-09-19 15:50:00,44.97,44.99,44.92,44.94,113860.0,44.97,44.99,44.92,44.94,113860.0
2017-09-19 15:55:00,44.95,44.95,44.88,44.88,244116.0,44.95,44.95,44.88,44.88,244116.0
2017-09-20 09:30:00,45.0,45.27,44.98,45.05,41534.0,45.0,45.27,44.98,45.05,41534.0
2017-09-20 09:35:00,44.99,45.15,44.99,45.11,23392.0,44.99,45.15,44.99,45.11,23392.0
2017-09-20 09:40:00,45.11,45.18,45.04,45.09,28900.0,45.11,45.18,45.04,45.09,28900.0
2017-09-20 09:45:00,45.1,45.15,44.88,44.88,34948.0,45.1,45.15,44.88,44.88,34948.0
2017-09-20 09:50:00,44.87,44.94,44.85,44.93,21288.0,44.87,44.94,44.85,44.93,21288.0
2017-09-20 09:55:00,44.93,45.09,44.92,45.02,14884.0,44.93,45.09,44.92,45.02,14884.0
2017-09-20 10:00:00,45.09,45.15,44.99,45.02,30086.0,45.09,45.15,44.99,45.02,30086.0
2017-09-20 10:05:00,45.0,45.02,44.93,44.99,12200.0,45.0,45.02,44.93,44.99,12200.0
2017-09-20 10:10:00,45.0,45.04,44.92,44.99,15620.0,45.0,45.04,44.92,44.99,15620.0
2017-09-20 10:15:00,45.01,45.01,44.96,44.99,14026.0,45.01,45.01,44.96,44.99,14026.0
2017-09-20 10:20:00,44.98,45.02,44.97,45.01,14400.0,44.98,45.02,44.97,45.01,14400.0
2017-09-20 10:25:00,45.02,45.07,44.96,44.98,19100.0,45.02,45.07,44.96,44.98,19100.0
2017-09-20 10:30:00,44.98,45.02,44.95,44.97,55234.0,44.98,45.02,44.95,44.97,55234.0
2017-09-20 10:35:00,44.97,45.01,44.95,44.97,21808.0,44.97,45.01,44.95,44.97,21808.0
2017-09-20 10:40:00,44.98,45.0,44.93,44.98,40466.0,44.98,45.0,44.93,44.98,40466.0
2017-09-20 10:45:00,44.98,45.02,44.94,45.02,24562.0,44.98,45.02,44.94,45.02,24562.0
2017-09-20 10:50:00,45.03,45.05,44.95,44.96,17814.0,45.03,45.05,44.95,44.96,17814.0
2017-09-20 10:55:00,44.97,45.01,44.93,45.0,46334.0,44.97,45.01,44.93,45.0,46334.0
2017-09-20 11:00:00,45.01,45.02,44.89,44.96,95838.0,45.01,45.02,44.89,44.96,95838.0
2017-09-20 11:05:00,44.96,45.0,44.91,44.91,32854.0,44.96,45.0,44.91,44.91,32854.0
2017-09-20 11:10:00,44.94,44.94,44.84,44.93,27724.0,44.94,44.94,44.84,44.93,27724.0
2017-09-20 11:15:00,44.96,45.09,44.95,45.07,23500.0,44.96,45.09,44.95,45.07,23500.0
2017-09-20 11:20:00,45.08,45.15,45.07,45.13,31092.0,45.08,45.15,45.07,45.13,31092.0
2017-09-20 11:25:00,45.13,45.23,45.1,45.22,29300.0,45.13,45.23,45.1,45.22,29300.0
2017-09-20 11:30:00,45.22,45.23,45.12,45.18,24986.0,45.22,45.23,45.12,45.18,24986.0
2017-09-20 11:35:00,45.19,45.19,45.08,45.09,16412.0,45.19,45.19,45.08,45.09,16412.0
2017-09-20 11:40:00,45.09,45.1,45.04,45.07,85512.0,45.09,45.1,45.04,45.07,85512.0
2017-09-20 11:45:00,45.08,45.09,44.97,45.02,12190.0,45.08,45.09,44.97,45.02,12190.0
2017-09-20 11:50:00,45.0,45.06,44.99,45.04,47370.0,45.0,45.06,44.99,45.04,47370.0
2017-09-20 11:55:00,45.02,45.02,44.95,44.99,10944.0,45.02,45.02,44.95,44.99,10944.0
2017-09-20 12:00:00,44.98,45.02,44.98,45.02,11746.0,44.98,45.02,44.98,45.02,11746.0
2017-09-20 12:05:00,45.02,45.05,45.01,45.02,13720.0,45.02,45.05,45.01,45.02,13720.0
2017-09-20 12:10:00,45.02,45.04,44.99,45.03,20166.0,45.02,45.04,44.99,45.03,20166.0
2017-09-20 12:15:00,45.03,45.04,45.01,45.04,12924.0,45.03,45.04,45.01,45.04,12924.0
2017-09-20 12:20:00,45.03,45.08,45.02,45.07,18228.0,45.03,45.08,45.02,45.07,18228.0
2017-09-20 12:25:00,45.07,45.09,45.04,45.08,14012.0,45.07,45.09,45.04,45.08,14012.0
2017-09-20 12:30:00,45.08,45.12,45.06,45.09,25598.0,45.08,45.12,45.06,45.09,25598.0
2017-09-20 12:35:00,45.11,45.15,45.1,45.13,6602.0,45.11,45.15,45.1,45.13,6602.0
2017-09-20 12:40:00,45.16,45.18,45.13,45.17,5954.0,45.16,45.18,45.13,45.17,5954.0
2017-09-20 12:45:00,45.14,45.14,45.06,45.13,24874.0,45.14,45.14,45.06,45.13,24874.0
2017-09-20 12:50:00,45.13,45.2,45.1,45.17,11452.0,45.13,45.2,45.1,45.17,11452.0
2017-09-20 12:55:00,45.18,45.19,45.11,45.13,20396.0,45.18,45.19,45.11,45.13,20396.0
2017-09-20 13:00:00,45.13,45.2,45.1,45.11,16602.0,45.13,45.2,45.1,45.11,16602.0
2017-09-20 13:05:00,45.12,45.13,45.1,45.13,9922.0,45.12,45.13,45.1,45.13,9922.0
2017-09-20 13:10:00,45.11,45.12,45.08,45.12,21030.0,45.11,45.12,45.08,45.12,21030.0
2017-09-20 13:15:00,45.11,45.12,45.06,45.1,25322.0,45.11,45.12,45.06,45.1,25322.0
2017-09-20 13:20:00,45.1,45.11,45.08,45.1,7288.0,45.1,45.11,45.08,45.1,7288.0
2017-09-20 13:25:00,45.12,45.12,45.07,45.08,9800.0,45.12,45.12,45.07,45.08,9800.0
2017-09-20 13:30:00,45.06,45.08,44.93,44.94,21000.0,45.06,45.08,44.93,44.94,21000.0
2017-09-20 13:35:00,44.95,44.97,44.88,44.94,28518.0,44.95,44.97,44.88,44.94,28518.0
2017-09-20 13:40:00,44.95,44.99,44.93,44.94,22646.0,44.95,44.99,44.93,44.94,22646.0
2017-09-20 13:45:00,44.94,44.94,44.74,44.79,72950.0,44.94,44.94,44.74,44.79,72950.0
2017-09-20 13:50:00,44.81,44.94,44.81,44.91,40442.0,44.81,44.94,44.81,44.91,40442.0
2017-09-20 13:55:00,44.92,44.92,44.86,44.86,23562.0,44.92,44.92,44.86,44.86,23562.0
2017-09-20 14:00:00,44.86,44.87,44.79,44.82,44448.0,44.86,44.87,44.79,44.82,44448.0
2017-09-20 14:05:00,44.83,44.83,44.74,44.81,37128.0,44.83,44.83,44.74,44.81,37128.0
2017-09-20 14:10:00,44.78,44.85,44.77,44.85,24942.0,44.78,44.85,44.77,44.85,24942.0
2017-09-20 14:15:00,44.85,44.94,44.85,44.94,35766.0,44.85,44.94,44.85,44.94,35766.0
2017-09-20 14:20:00,44.94,44.94,44.68,44.77,19446.0,44.94,44.94,44.68,44.77,19446.0
2017-09-20 14:25:00,44.77,44.99,44.77,44.99,34576.0,44.77,44.99,44.77,44.99,34576.0
2017-09-20 14:30:00,44.99,45.02,44.95,44.98,49490.0,44.99,45.02,44.95,44.98,49490.0
2017-09-20 14:35:00,44.98,45.03,44.97,45.02,23770.0,44.98,45.03,44.97,45.02,23770.0
2017-09-20 14:40:00,45.01,45.05,44.98,45.04,43536.0,45.01,45.05,44.98,45.04,43536.0
2017-09-20 14:45:00,45.04,45.06,44.98,45.03,83798.0,45.04,45.06,44.98,45.03,83798.0
2017-09-20 14:50:00,45.01,45.04,44.99,45.02,27876.0,45.01,45.04,44.99,45.02,27876.0
2017-09-20 14:55:00,45.02,45.05,44.99,45.01,22772.0,45.02,45.05,44.99,45.01,22772.0
2017-09-20 15:00:00,45.02,45.19,45.01,45.19,11658.0,45.02,45.19,45.01,45.19,11658.0
2017-09-20 15:05:00,45.18,45.24,45.17,45.21,38894.0,45.18,45.24,45.17,45.21,38894.0
2017-09-20 15:10:00,45.22,45.29,45.2,45.29,42128.0,45.22,45.29,45.2,45.29,42128.0
2017-09-20 15:15:00,45.29,45.46,45.28,45.38,64470.0,45.29,45.46,45.28,45.38,64470.0
2017-09-20 15:20:00,45.39,45.4,45.35,45.35,45022.0,45.39,45.4,45.35,45.35,45022.0
2017-09-20 15:25:00,45.35,45.37,45.3,45.31,67394.0,45.35,45.37,45.3,45.31,67394.0
2017-09-20 15:30:00,45.3,45.32,45.21,45.22,47252.0,45.3,45.32,45.21,45.22,47252.0
2017-09-20 15:35:00,45.23,45.27,45.23,45.27,28324.0,45.23,45.27,45.23,45.27,28324.0
2017-09-20 15:40:00,45.27,45.27,45.25,45.27,55868.0,45.27,45.27,45.25,45.27,55868.0
2017-09-20 15:45:00,45.27,45.43,45.27,45.43,78806.0,45.27,45.43,45.27,45.43,78806.0
2017-09-20 15:50:00,45.43,45.48,45.36,45.43,107868.0,45.43,45.48,45.36,45.43,107868.0
2017-09-20 15:55:00,45.43,45.44,45.38,45.41,183800.0,45.43,45.44,45.38,45.41,183800.0
2017-09-21 09:30:00,45.35,45.44,44.95,45.06,60304.0,45.35,45.44,44.95,45.06,60304.0
2017-09-21 09:35:00,45.06,45.1,44.95,44.99,51564.0,45.06,45.1,44.95,44.99,51564.0
2017-09-21 09:40:00,44.98,45.19,44.96,45.1,33390.0,44.98,45.19,44.96,45.1,33390.0
2017-09-21 09:45:00,45.1,45.21,45.07,45.09,114596.0,45.1,45.21,45.07,45.09,114596.0
2017-09-21 09:50:00,45.1,45.16,45.02,45.05,18152.0,45.1,45.16,45.02,45.05,18152.0
2017-09-21 09:55:00,45.11,45.2,45.1,45.17,6490.0,45.11,45.2,45.1,45.17,6490.0
2017-09-21 10:00:00,45.19,45.2,45.1,45.13,37668.0,45.19,45.2,45.1,45.13,37668.0
2017-09-21 10:05:00,45.09,45.15,45.09,45.12,30974.0,45.09,45.15,45.09,45.12,30974.0
2017-09-21 10:10:00,45.1,45.16,45.1,45.13,17494.0,45.1,45.16,45.1,45.13,17494.0
2017-09-21 10:15:00,45.13,45.15,45.06,45.08,18900.0,45.13,45.15,45.06,45.08,18900.0
2017-09-21 10:20:00,45.09,45.18,45.05,45.16,24480.0,45.09,45.18,45.05,45.16,24480.0
2017-09-21 10:25:00,45.17,45.19,45.15,45.17,13488.0,45.17,45.19,45.15,45.17,13488.0
2017-09-21 10:30:00,45.17,45.26,45.16,45.24,51324.0,45.17,45.26,45.16,45.24,51324.0
2017-09-21 10:35:00,45.24,45.26,45.12,45.15,22778.0,45.24,45.26,45.12,45.15,22778.0
2017-09-21 10:40:00,45.17,45.21,45.16,45.2,18316.0,45.17,45.21,45.16,45.2,18316.0
2017-09-21 10:45:00,45.21,45.23,45.19,45.2,15750.0,45.21,45.23,45.19,45.2,15750.0
2017-09-21 10:50:00,45.23,45.32,45.21,45.3,38214.0,45.23,45.32,45.21,45.3,38214.0
2017-09-21 10:55:00,45.3,45.34,45.2,45.26,30436.0,45.3,45.34,45.2,45.26,30436.0
2017-09-21 11:00:00,45.27,45.27,45.24,45.26,9118.0,45.27,45.27,45.24,45.26,9118.0
2017-09-21 11:05:00,45.26,45.32,45.26,45.32,41174.0,45.26,45.32,45.26,45.32,41174.0
2017-09-21 11:10:00,45.3,45.38,45.3,45.38,15266.0,45.3,45.38,45.3,45.38,15266.0
2017-09-21 11:15:00,45.4,45.45,45.4,45.45,13988.0,45.4,45.45,45.4,45.45,13988.0
2017-09-21 11:20:00,45.45,45.48,45.43,45.43,19388.0,45.45,45.48,45.43,45.43,19388.0
2017-09-21 11:25:00,45.44,45.46,45.39,45.42,83038.0,45.44,45.46,45.39,45.42,83038.0
2017-09-21 11:30:00,45.4,45.47,45.4,45.46,10522.0,45.4,45.47,45.4,45.46,10522.0
2017-09-21 11:35:00,45.45,45.47,45.37,45.38,16498.0,45.45,45.47,45.37,45.38,16498.0
2017-09-21 11:40:00,45.38,45.47,45.38,45.46,15056.0,45.38,45.47,45.38,45.46,15056.0
2017-09-21 11:45:00,45.47,45.51,45.44,45.45,44936.0,45.47,45.51,45.44,45.45,44936.0
2017-09-21 11:50:00,45.44,45.48,45.42,45.48,15836.0,45.44,45.48,45.42,45.48,15836.0
2017-09-21 11:55:00,45.48,45.49,45.45,45.48,13774.0,45.48,45.49,45.45,45.48,13774.0
2017-09-21 12:00:00,45.48,45.51,45.46,45.51,13234.0,45.48,45.51,45.46,45.51,13234.0
2017-09-21 12:05:00,45.49,45.49,45.44,45.48,8662.0,45.49,45.49,45.44,45.48,8662.0
2017-09-21 12:10:00,45.49,45.51,45.47,45.48,23244.0,45.49,45.51,45.47,45.48,23244.0
2017-09-21 12:15:00,45.49,45.5,45.42,45.44,13678.0,45.49,45.5,45.42,45.44,13678.0
2017-09-21 12:20:00,45.44,45.5,45.43,45.47,11000.0,45.44,45.5,45.43,45.47,11000.0
2017-09-21 12:25:00,45.48,45.49,45.44,45.44,20572.0,45.48,45.49,45.44,45.44,20572.0
2017-09-21 12:30:00,45.43,45.44,45.36,45.36,19038.0,45.43,45.44,45.36,45.36,19038.0
2017-09-21 12:35:00,45.36,45.38,45.32,45.37,15504.0,45.36,45.38,45.32,45.37,15504.0
2017-09-21 12:40:00,45.38,45.38,45.33,45.38,29276.0,45.38,45.38,45.33,45.38,29276.0
2017-09-21 12:45:00,45.38,45.38,45.35,45.38,10456.0,45.38,45.38,45.35,45.38,10456.0
2017-09-21 12:50:00,45.37,45.38,45.35,45.38,5692.0,45.37,45.38,45.35,45.38,5692.0
2017-09-21 12:55:00,45.38,45.44,45.37,45.44,18684.0,45.38,45.44,45.37,45.44,18684.0
2017-09-21 13:00:00,45.43,45.44,45.4,45.41,7342.0,45.43,45.44,45.4,45.41,7342.0
2017-09-21 13:05:00,45.39,45.4,45.34,45.35,18100.0,45.39,45.4,45.34,45.35,18100.0
2017-09-21 13:10:00,45.35,45.38,45.35,45.38,15522.0,45.35,45.38,45.35,45.38,15522.0
2017-09-21 13:15:00,45.39,45.39,45.27,45.27,16614.0,45.39,45.39,45.27,45.27,16614.0
2017-09-21 13:20:00,45.26,45.3,45.26,45.27,7492.0,45.26,45.3,45.26,45.27,7492.0
2017-09-21 13:25:00,45.26,45.29,45.23,45.27,30352.0,45.26,45.29,45.23,45.27,30352.0
2017-09-21 13:30:00,45.27,45.29,45.26,45.29,11600.0,45.27,45.29,45.26,45.29,11600.0
2017-09-21 13:35:00,45.28,45.29,45.27,45.28,12742.0,45.28,45.29,45.27,45.28,12742.0
2017-09-21 13:40:00,45.28,45.3,45.24,45.25,8238.0,45.28,45.3,45.24,45.25,8238.0
2017-09-21 13:45:00,45.24,45.24,45.21,45.21,13752.0,45.24,45.24,45.21,45.21,13752.0
2017-09-21 13:50:00,45.22,45.22,45.19,45.2,23478.0,45.22,45.22,45.19,45.2,23478.0
2017-09-21 13:55:00,45.2,45.2,45.15,45.16,3538.0,45.2,45.2,45.15,45.16,3538.0
2017-09-21 14:00:00,45.14,45.18,45.14,45.18,24038.0,45.14,45.18,45.14,45.18,24038.0
2017-09-21 14:05:00,45.18,45.21,45.18,45.19,12440.0,45.18,45.21,45.18,45.19,12440.0
2017-09-21 14:10:00,45.19,45.24,45.18,45.24,20536.0,45.19,45.24,45.18,45.24,20536.0
2017-09-21 14:15:00,45.23,45.23,45.21,45.23,14796.0,45.23,45.23,45.21,45.23,14796.0
2017-09-21 14:20:00,45.24,45.28,45.23,45.27,11022.0,45.24,45.28,45.23,45.27,11022.0
2017-09-21 14:25:00,45.27,45.32,45.27,45.31,22196.0,45.27,45.32,45.27,45.31,22196.0
2017-09-21 14:30:00,45.31,45.32,45.29,45.31,9364.0,45.31,45.32,45.29,45.31,9364.0
2017-09-21 14:35:00,45.3,45.32,45.29,45.31,20396.0,45.3,45.32,45.29,45.31,20396.0
2017-09-21 14:40:00,45.31,45.31,45.25,45.27,36808.0,45.31,45.31,45.25,45.27,36808.0
2017-09-21 14:45:00,45.27,45.29,45.25,45.27,19560.0,45.27,45.29,45.25,45.27,19560.0
2017-09-21 14:50:00,45.27,45.31,45.27,45.28,12138.0,45.27,45.31,45.27,45.28,12138.0
2017-09-21 14:55:00,45.29,45.31,45.28,45.3,11600.0,45.29,45.31,45.28,45.3,11600.0
2017-09-21 15:00:00,45.3,45.35,45.3,45.35,27180.0,45.3,45.35,45.3,45.35,27180.0
2017-09-21 15:05:00,45.35,45.41,45.34,45.41,17948.0,45.35,45.41,45.34,45.41,17948.0
2017-09-21 15:10:00,45.42,45.47,45.42,45.44,41360.0,45.42,45.47,45.42,45.44,41360.0
2017-09-21 15:15:00,45.44,45.47,45.42,45.42,21696.0,45.44,45.47,45.42,45.42,21696.0
2017-09-21 15:20:00,45.41,45.43,45.35,45.37,56296.0,45.41,45.43,45.35,45.37,56296.0
2017-09-21 15:25:00,45.37,45.41,45.37,45.38,39114.0,45.37,45.41,45.37,45.38,39114.0
2017-09-21 15:30:00,45.39,45.41,45.37,45.38,22834.0,45.39,45.41,45.37,45.38,22834.0
2017-09-21 15:35:00,45.38,45.42,45.37,45.4,35742.0,45.38,45.42,45.37,45.4,35742.0
2017-09-21 15:40:00,45.41,45.42,45.34,45.37,57672.0,45.41,45.42,45.34,45.37,57672.0
2017-09-21 15:45:00,45.36,45.42,45.36,45.41,49832.0,45.36,45.42,45.36,45.41,49832.0
2017-09-21 15:50:00,45.41,45.45,45.4,45.45,127512.0,45.41,45.45,45.4,45.45,127512.0
2017-09-21 15:55:00,45.45,45.46,45.38,45.38,274228.0,45.45,45.46,45.38,45.38,274228.0
2017-09-22 09:30:00,45.37,45.38,45.1,45.21,46440.0,45.37,45.38,45.1,45.21,46440.0
2017-09-22 09:35:00,45.13,45.18,44.76,44.76,42116.0,45.13,45.18,44.76,44.76,42116.0
2017-09-22 09:40:00,44.85,44.92,44.49,44.52,88146.0,44.85,44.92,44.49,44.52,88146.0
2017-09-22 09:45:00,44.55,44.76,44.52,44.72,62580.0,44.55,44.76,44.52,44.72,62580.0
2017-09-22 09:50:00,44.73,44.74,44.62,44.66,21588.0,44.73,44.74,44.62,44.66,21588.0
2017-09-22 09:55:00,44.63,44.63,44.48,44.52,45594.0,44.63,44.63,44.48,44.52,45594.0
2017-09-22 10:00:00,44.54,44.62,44.54,44.6,22282.0,44.54,44.62,44.54,44.6,22282.0
2017-09-22 10:05:00,44.56,44.61,44.48,44.49,38578.0,44.56,44.61,44.48,44.49,38578.0
2017-09-22 10:10:00,44.51,44.57,44.49,44.55,35270.0,44.51,44.57,44.49,44.55,35270.0
2017-09-22 10:15:00,44.55,44.63,44.54,44.63,17590.0,44.55,44.63,44.54,44.63,17590.0
2017-09-22 10:20:00,44.63,44.65,44.61,44.63,20170.0,44.63,44.65,44.61,44.63,20170.0
2017-09-22 10:25:00,44.63,44.68,44.54,44.56,31204.0,44.63,44.68,44.54,44.56,31204.0
2017-09-22 10:30:00,44.54,44.63,44.54,44.63,17718.0,44.54,44.63,44.54,44.63,17718.0
2017-09-22 10:35:00,44.63,44.63,44.56,44.6,23786.0,44.63,44.63,44.56,44.6,23786.0
2017-09-22 10:40:00,44.6,44.65,44.56,44.62,17286.0,44.6,44.65,44.56,44.62,17286.0
2017-09-22 10:45:00,44.6,44.6,44.4,44.43,19856.0,44.6,44.6,44.4,44.43,19856.0
2017-09-22 10:50:00,44.42,44.42,44.1,44.13,43376.0,44.42,44.42,44.1,44.13,43376.0
2017-09-22 10:55:00,44.14,44.15,43.95,44.03,43696.0,44.14,44.15,43.95,44.03,43696.0
2017-09-22 11:00:00,44.07,44.1,43.96,44.02,34464.0,44.07,44.1,43.96,44.02,34464.0
2017-09-22 11:05:00,44.0,44.09,43.99,44.04,34814.0,44.0,44.09,43.99,44.04,34814.0
2017-09-22 11:10:00,44.05,44.07,43.97,44.02,43366.0,44.05,44.07,43.97,44.02,43366.0
2017-09-22 11:15:00,44.03,44.07,43.97,43.99,37818.0,44.03,44.07,43.97,43.99,37818.0
2017-09-22 11:20:00,43.98,44.04,43.95,43.97,35956.0,43.98,44.04,43.95,43.97,35956.0
2017-09-22 11:25:00,43.97,43.99,43.92,43.93,22178.0,43.97,43.99,43.92,43.93,22178.0
2017-09-22 11:30:00,43.94,44.05,43.93,44.02,25496.0,43.94,44.05,43.93,44.02,25496.0
2017-09-22 11:35:00,44.01,44.02,43.88,43.96,30238.0,44.01,44.02,43.88,43.96,30238.0
2017-09-22 11:40:00,43.98,44.01,43.92,43.95,27434.0,43.98,44.01,43.92,43.95,27434.0
2017-09-22 11:45:00,43.95,43.96,43.85,43.87,32676.0,43.95,43.96,43.85,43.87,32676.0
2017-09-22 11:50:00,43.85,43.88,43.77,43.77,27756.0,43.85,43.88,43.77,43.77,27756.0
2017-09-22 11:55:00,43.79,43.83,43.77,43.82,56496.0,43.79,43.83,43.77,43.82,56496.0
2017-09-22 12:00:00,43.81,43.81,43.77,43.77,32056.0,43.81,43.81,43.77,43.77,32056.0
2017-09-22 12:05:00,43.79,43.79,43.7,43.71,51848.0,43.79,43.79,43.7,43.71,51848.0
2017-09-22 12:10:00,43.73,43.79,43.68,43.78,31554.0,43.73,43.79,43.68,43.78,31554.0
2017-09-22 12:15:00,43.78,43.8,43.72,43.74,18300.0,43.78,43.8,43.72,43.74,18300.0
2017-09-22 12:20:00,43.72,43.79,43.7,43.77,30794.0,43.72,43.79,43.7,43.77,30794.0
2017-09-22 12:25:00,43.77,43.89,43.77,43.89,34930.0,43.77,43.89,43.77,43.89,34930.0
2017-09-22 12:30:00,43.88,43.88,43.82,43.85,23488.0,43.88,43.88,43.82,43.85,23488.0
2017-09-22 12:35:00,43.85,43.97,43.85,43.97,66210.0,43.85,43.97,43.85,43.97,66210.0
2017-09-22 12:40:00,43.99,44.04,43.96,43.99,39866.0,43.99,44.04,43.96,43.99,39866.0
2017-09-22 12:45:00,43.98,44.04,43.98,44.03,18374.0,43.98,44.04,43.98,44.03,18374.0
2017-09-22 12:50:00,44.03,44.04,43.96,43.97,24558.0,44.03,44.04,43.96,43.97,24558.0
2017-09-22 12:55:00,43.96,44.06,43.92,43.92,40200.0,43.96,44.06,43.92,43.92,40200.0
2017-09-22 13:00:00,43.92,44.0,43.92,43.94,29540.0,43.92,44.0,43.92,43.94,29540.0
2017-09-22 13:05:00,43.96,43.98,43.95,43.97,13018.0,43.96,43.98,43.95,43.97,13018.0
2017-09-22 13:10:00,43.96,43.99,43.95,43.97,19904.0,43.96,43.99,43.95,43.97,19904.0
2017-09-22 13:15:00,43.99,43.99,43.91,43.91,28296.0,43.99,43.99,43.91,43.91,28296.0
2017-09-22 13:20:00,43.91,43.92,43.79,43.8,27086.0,43.91,43.92,43.79,43.8,27086.0
2017-09-22 13:25:00,43.78,43.87,43.78,43.83,22624.0,43.78,43.87,43.78,43.83,22624.0
2017-09-22 13:30:00,43.81,43.81,43.73,43.8,21466.0,43.81,43.81,43.73,43.8,21466.0
2017-09-22 13:35:00,43.82,43.84,43.78,43.84,19766.0,43.82,43.84,43.78,43.84,19766.0
2017-09-22 13:40:00,43.83,43.86,43.81,43.81,22638.0,43.83,43.86,43.81,43.81,22638.0
2017-09-22 13:45:00,43.8,43.81,43.63,43.65,51970.0,43.8,43.81,43.63,43.65,51970.0
2017-09-22 13:50:00,43.68,46.82,43.68,46.81,899510.0,43.68,46.82,43.68,46.81,899510.0
2017-09-22 13:55:00,46.81,46.85,46.37,46.47,449922.0,46.81,46.85,46.37,46.47,449922.0
2017-09-22 14:00:00,46.58,47.13,46.3,47.01,366726.0,46.58,47.13,46.3,47.01,366726.0
2017-09-22 14:05:00,46.99,47.26,46.68,46.72,274654.0,46.99,47.26,46.68,46.72,274654.0
2017-09-22 14:10:00,46.72,46.73,46.08,46.42,149638.0,46.72,46.73,46.08,46.42,149638.0
2017-09-22 14:15:00,46.42,46.71,46.32,46.46,127892.0,46.42,46.71,46.32,46.46,127892.0
2017-09-22 14:20:00,46.48,46.59,46.24,46.24,78368.0,46.48,46.59,46.24,46.24,78368.0
2017-09-22 14:25:00,46.23,46.27,45.98,46.16,69804.0,46.23,46.27,45.98,46.16,69804.0
2017-09-22 14:30:00,46.19,46.31,46.1,46.14,94914.0,46.19,46.31,46.1,46.14,94914.0
2017-09-22 14:35:00,46.1,46.15,45.94,45.96,49096.0,46.1,46.15,45.94,45.96,49096.0
2017-09-22 14:40:00,45.95,45.98,45.77,45.85,51660.0,45.95,45.98,45.77,45.85,51660.0
2017-09-22 14:45:00,45.85,45.89,45.77,45.81,35712.0,45.85,45.89,45.77,45.81,35712.0
2017-09-22 14:50:00,45.81,45.96,45.81,45.88,36150.0,45.81,45.96,45.81,45.88,36150.0
2017-09-22 14:55:00,45.88,45.88,45.71,45.78,56862.0,45.88,45.88,45.71,45.78,56862.0
2017-09-22 15:00:00,45.76,45.94,45.74,45.89,37426.0,45.76,45.94,45.74,45.89,37426.0
2017-09-22 15:05:00,45.88,46.1,45.88,45.96,142754.0,45.88,46.1,45.88,45.96,142754.0
2017-09-22 15:10:00,45.92,45.94,45.85,45.93,73218.0,45.92,45.94,45.85,45.93,73218.0
2017-09-22 15:15:00,45.94,46.06,45.93,46.05,59112.0,45.94,46.06,45.93,46.05,59112.0
2017-09-22 15:20:00,46.05,46.13,46.02,46.12,90696.0,46.05,46.13,46.02,46.12,90696.0
2017-09-22 15:25:00,46.14,46.16,45.91,46.0,54760.0,46.14,46.16,45.91,46.0,54760.0
2017-09-22 15:30:00,46.03,46.13,45.94,46.11,63876.0,46.03,46.13,45.94,46.11,63876.0
2017-09-22 15:35:00,46.13,46.13,45.98,46.08,60536.0,46.13,46.13,45.98,46.08,60536.0
2017-09-22 15:40:00,46.08,46.18,46.05,46.17,119824.0,46.08,46.18,46.05,46.17,119824.0
2017-09-22 15:45:00,46.14,46.23,46.02,46.02,158976.0,46.14,46.23,46.02,46.02,158976.0
2017-09-22 15:50:00,46.04,46.13,46.03,46.12,129666.0,46.04,46.13,46.03,46.12,129666.0
2017-09-22 15:55:00,46.13,46.24,46.1,46.1,336124.0,46.13,46.24,46.1,46.1,336124.0
2017-09-25 09:30:00,46.0,47.0,45.88,47.0,83838.0,46.0,47.0,45.88,47.0,83838.0
2017-09-25 09:35:00,46.99,47.22,46.69,47.2,92746.0,46.99,47.22,46.69,47.2,92746.0
2017-09-25 09:40:00,47.23,48.04,47.16,47.55,163576.0,47.23,48.04,47.16,47.55,163576.0
2017-09-25 09:45:00,47.45,47.56,46.8,46.8,138584.0,47.45,47.56,46.8,46.8,138584.0
2017-09-25 09:50:00,46.82,47.13,46.61,46.99,102392.0,46.82,47.13,46.61,46.99,102392.0
2017-09-25 09:55:00,46.96,47.06,46.27,46.36,97902.0,46.96,47.06,46.27,46.36,97902.0
2017-09-25 10:00:00,46.33,46.51,46.08,46.33,67712.0,46.33,46.51,46.08,46.33,67712.0
2017-09-25 10:05:00,46.33,46.47,46.04,46.2,55556.0,46.33,46.47,46.04,46.2,55556.0
2017-09-25 10:10:00,46.21,46.37,46.18,46.29,98564.0,46.21,46.37,46.18,46.29,98564.0
2017-09-25 10:15:00,46.26,46.47,46.15,46.47,54410.0,46.26,46.47,46.15,46.47,54410.0
2017-09-25 10:20:00,46.48,46.66,46.45,46.63,86138.0,46.48,46.66,46.45,46.63,86138.0
2017-09-25 10:25:00,46.6,46.72,46.54,46.63,81362.0,46.6,46.72,46.54,46.63,81362.0
2017-09-25 10:30:00,46.62,46.76,46.55,46.67,71116.0,46.62,46.76,46.55,46.67,71116.0
2017-09-25 10:35:00,46.65,46.65,46.4,46.51,62354.0,46.65,46.65,46.4,46.51,62354.0
2017-09-25 10:40:00,46.52,46.56,46.43,46.54,47224.0,46.52,46.56,46.43,46.54,47224.0
2017-09-25 10:45:00,46.53,46.54,46.22,46.24,24760.0,46.53,46.54,46.22,46.24,24760.0
2017-09-25 10:50:00,46.25,46.27,46.04,46.07,36926.0,46.25,46.27,46.04,46.07,36926.0
2017-09-25 10:55:00,46.08,46.13,46.02,46.12,39510.0,46.08,46.13,46.02,46.12,39510.0
2017-09-25 11:00:00,46.12,46.21,45.9,45.96,41360.0,46.12,46.21,45.9,45.96,41360.0
2017-09-25 11:05:00,45.95,45.99,45.81,45.9,21024.0,45.95,45.99,45.81,45.9,21024.0
2017-09-25 11:10:00,45.87,45.88,45.59,45.73,59692.0,45.87,45.88,45.59,45.73,59692.0
2017-09-25 11:15:00,45.72,45.74,45.59,45.71,41134.0,45.72,45.74,45.59,45.71,41134.0
2017-09-25 11:20:00,45.71,45.79,45.66,45.77,29026.0,45.71,45.79,45.66,45.77,29026.0
2017-09-25 11:25:00,45.77,45.96,45.77,45.96,28776.0,45.77,45.96,45.77,45.96,28776.0
2017-09-25 11:30:00,45.95,45.97,45.84,45.87,24732.0,45.95,45.97,45.84,45.87,24732.0
2017-09-25 11:35:00,45.85,45.87,45.7,45.7,22800.0,45.85,45.87,45.7,45.7,22800.0
2017-09-25 11:40:00,45.71,45.76,45.66,45.66,24164.0,45.71,45.76,45.66,45.66,24164.0
2017-09-25 11:45:00,45.66,45.7,45.58,45.63,26904.0,45.66,45.7,45.58,45.63,26904.0
2017-09-25 11:50:00,45.62,45.63,45.47,45.52,36012.0,45.62,45.63,45.47,45.52,36012.0
2017-09-25 11:55:00,45.54,45.66,45.47,45.62,26666.0,45.54,45.66,45.47,45.62,26666.0
2017-09-25 12:00:00,45.58,45.67,45.52,45.62,23288.0,45.58,45.67,45.52,45.62,23288.0
2017-09-25 12:05:00,45.6,45.6,45.52,45.52,15476.0,45.6,45.6,45.52,45.52,15476.0
2017-09-25 12:10:00,45.51,45.55,45.18,45.18,28744.0,45.51,45.55,45.18,45.18,28744.0
2017-09-25 12:15:00,45.22,45.26,45.13,45.24,28304.0,45.22,45.26,45.13,45.24,28304.0
2017-09-25 12:20:00,45.26,45.33,45.21,45.29,20550.0,45.26,45.33,45.21,45.29,20550.0
2017-09-25 12:25:00,45.27,45.38,45.23,45.37,18528.0,45.27,45.38,45.23,45.37,18528.0
2017-09-25 12:30:00,45.36,45.37,45.27,45.3,17658.0,45.36,45.37,45.27,45.3,17658.0
2017-09-25 12:35:00,45.3,45.45,45.26,45.44,29418.0,45.3,45.45,45.26,45.44,29418.0
2017-09-25 12:40:00,45.45,45.88,45.44,45.87,62110.0,45.45,45.88,45.44,45.87,62110.0
2017-09-25 12:45:00,45.85,45.86,45.42,45.52,27058.0,45.85,45.86,45.42,45.52,27058.0
2017-09-25 12:50:00,45.51,45.55,45.43,45.51,24112.0,45.51,45.55,45.43,45.51,24112.0
2017-09-25 12:55:00,45.49,45.54,45.41,45.41,21604.0,45.49,45.54,45.41,45.41,21604.0
2017-09-25 13:00:00,45.41,45.43,45.29,45.29,23642.0,45.41,45.43,45.29,45.29,23642.0
2017-09-25 13:05:00,45.31,45.37,45.3,45.33,18830.0,45.31,45.37,45.3,45.33,18830.0
2017-09-25 13:10:00,45.33,45.33,45.23,45.28,21208.0,45.33,45.33,45.23,45.28,21208.0
2017-09-25 13:15:00,45.32,45.35,45.29,45.32,12300.0,45.32,45.35,45.29,45.32,12300.0
2017-09-25 13:20:00,45.31,45.38,45.23,45.33,16752.0,45.31,45.38,45.23,45.33,16752.0
2017-09-25 13:25:00,45.33,45.47,45.33,45.44,17846.0,45.33,45.47,45.33,45.44,17846.0
2017-09-25 13:30:00,45.46,45.53,45.43,45.48,41632.0,45.46,45.53,45.43,45.48,41632.0
2017-09-25 13:35:00,45.46,46.01,45.46,45.63,128132.0,45.46,46.01,45.46,45.63,128132.0
2017-09-25 13:40:00,45.67,45.67,45.41,45.44,47712.0,45.67,45.67,45.41,45.44,47712.0
2017-09-25 13:45:00,45.44,45.53,45.42,45.42,20800.0,45.44,45.53,45.42,45.42,20800.0
2017-09-25 13:50:00,45.41,45.47,45.4,45.41,19166.0,45.41,45.47,45.4,45.41,19166.0
2017-09-25 13:55:00,45.41,45.43,45.29,45.31,20308.0,45.41,45.43,45.29,45.31,20308.0
2017-09-25 14:00:00,45.31,45.47,45.31,45.35,22780.0,45.31,45.47,45.31,45.35,22780.0
2017-09-25 14:05:00,45.35,45.36,45.28,45.33,26698.0,45.35,45.36,45.28,45.33,26698.0
2017-09-25 14:10:00,45.32,45.43,45.32,45.39,26210.0,45.32,45.43,45.32,45.39,26210.0
2017-09-25 14:15:00,45.4,45.41,45.32,45.35,25742.0,45.4,45.41,45.32,45.35,25742.0
2017-09-25 14:20:00,45.35,45.38,45.31,45.38,16510.0,45.35,45.38,45.31,45.38,16510.0
2017-09-25 14:25:00,45.36,45.42,45.32,45.42,21420.0,45.36,45.42,45.32,45.42,21420.0
2017-09-25 14:30:00,45.4,45.41,45.31,45.38,27030.0,45.4,45.41,45.31,45.38,27030.0
2017-09-25 14:35:00,45.38,45.4,45.32,45.35,23668.0,45.38,45.4,45.32,45.35,23668.0
2017-09-25 14:40:00,45.36,45.38,45.32,45.33,34072.0,45.36,45.38,45.32,45.33,34072.0
2017-09-25 14:45:00,45.33,45.37,45.3,45.34,22388.0,45.33,45.37,45.3,45.34,22388.0
2017-09-25 14:50:00,45.34,45.35,45.25,45.26,28244.0,45.34,45.35,45.25,45.26,28244.0
2017-09-25 14:55:00,45.26,45.29,45.23,45.27,32430.0,45.26,45.29,45.23,45.27,32430.0
2017-09-25 15:00:00,45.27,45.33,45.27,45.32,31244.0,45.27,45.33,45.27,45.32,31244.0
2017-09-25 15:05:00,45.32,45.32,45.25,45.29,24584.0,45.32,45.32,45.25,45.29,24584.0
2017-09-25 15:10:00,45.29,45.3,45.23,45.23,23540.0,45.29,45.3,45.23,45.23,23540.0
2017-09-25 15:15:00,45.23,45.25,45.21,45.21,20492.0,45.23,45.25,45.21,45.21,20492.0
2017-09-25 15:20:00,45.21,45.22,45.16,45.22,32232.0,45.21,45.22,45.16,45.22,32232.0
2017-09-25 15:25:00,45.22,45.23,45.16,45.17,30928.0,45.22,45.23,45.16,45.17,30928.0
2017-09-25 15:30:00,45.16,45.28,45.15,45.24,29398.0,45.16,45.28,45.15,45.24,29398.0
2017-09-25 15:35:00,45.24,45.24,45.2,45.21,42596.0,45.24,45.24,45.2,45.21,42596.0
2017-09-25 15:40:00,45.21,45.26,45.17,45.17,64214.0,45.21,45.26,45.17,45.17,64214.0
2017-09-25 15:45:00,45.17,45.24,45.17,45.22,66168.0,45.17,45.24,45.17,45.22,66168.0
2017-09-25 15:50:00,45.22,45.22,45.16,45.16,62956.0,45.22,45.22,45.16,45.16,62956.0
2017-09-25 15:55:00,45.16,45.18,45.14,45.16,138010.0,45.16,45.18,45.14,45.16,138010.0
2017-09-26 09:30:00,45.61,46.47,45.61,46.43,76082.0,45.61,46.47,45.61,46.43,76082.0
2017-09-26 09:35:00,46.4,46.72,46.35,46.69,51144.0,46.4,46.72,46.35,46.69,51144.0
2017-09-26 09:40:00,46.69,46.9,46.68,46.86,80888.0,46.69,46.9,46.68,46.86,80888.0
2017-09-26 09:45:00,46.84,46.94,46.69,46.76,63060.0,46.84,46.94,46.69,46.76,63060.0
2017-09-26 09:50:00,46.76,46.76,46.29,46.33,93846.0,46.76,46.76,46.29,46.33,93846.0
2017-09-26 09:55:00,46.34,46.44,45.96,45.99,60324.0,46.34,46.44,45.96,45.99,60324.0
2017-09-26 10:00:00,45.99,46.35,45.99,46.28,44408.0,45.99,46.35,45.99,46.28,44408.0
2017-09-26 10:05:00,46.3,46.35,46.15,46.19,20572.0,46.3,46.35,46.15,46.19,20572.0
2017-09-26 10:10:00,46.14,46.19,46.09,46.15,23216.0,46.14,46.19,46.09,46.15,23216.0
2017-09-26 10:15:00,46.18,46.24,46.13,46.21,15020.0,46.18,46.24,46.13,46.21,15020.0
2017-09-26 10:20:00,46.19,46.35,46.06,46.07,34284.0,46.19,46.35,46.06,46.07,34284.0
2017-09-26 10:25:00,46.05,46.32,45.97,46.3,40358.0,46.05,46.32,45.97,46.3,40358.0
2017-09-26 10:30:00,46.27,46.31,46.22,46.24,43206.0,46.27,46.31,46.22,46.24,43206.0
2017-09-26 10:35:00,46.24,46.25,46.02,46.23,34064.0,46.24,46.25,46.02,46.23,34064.0
2017-09-26 10:40:00,46.22,46.26,46.09,46.14,26756.0,46.22,46.26,46.09,46.14,26756.0
2017-09-26 10:45:00,46.13,46.2,46.09,46.1,26420.0,46.13,46.2,46.09,46.1,26420.0
2017-09-26 10:50:00,46.1,46.11,46.07,46.11,13826.0,46.1,46.11,46.07,46.11,13826.0
2017-09-26 10:55:00,46.1,46.13,46.02,46.02,51846.0,46.1,46.13,46.02,46.02,51846.0
2017-09-26 11:00:00,45.99,46.06,45.89,46.02,37632.0,45.99,46.06,45.89,46.02,37632.0
2017-09-26 11:05:00,45.99,46.05,45.98,46.05,13912.0,45.99,46.05,45.98,46.05,13912.0
2017-09-26 11:10:00,46.06,46.15,46.06,46.15,34370.0,46.06,46.15,46.06,46.15,34370.0
2017-09-26 11:15:00,46.13,46.17,46.13,46.17,14880.0,46.13,46.17,46.13,46.17,14880.0
2017-09-26 11:20:00,46.16,46.26,46.15,46.26,13528.0,46.16,46.26,46.15,46.26,13528.0
2017-09-26 11:25:00,46.25,46.26,46.15,46.24,126264.0,46.25,46.26,46.15,46.24,126264.0
2017-09-26 11:30:00,46.23,46.23,46.17,46.23,13678.0,46.23,46.23,46.17,46.23,13678.0
2017-09-26 11:35:00,46.2,46.23,46.16,46.18,19612.0,46.2,46.23,46.16,46.18,19612.0
2017-09-26 11:40:00,46.18,46.24,46.17,46.2,14162.0,46.18,46.24,46.17,46.2,14162.0
2017-09-26 11:45:00,46.19,46.22,46.1,46.12,14200.0,46.19,46.22,46.1,46.12,14200.0
2017-09-26 11:50:00,46.1,46.11,46.05,46.1,28838.0,46.1,46.11,46.05,46.1,28838.0
2017-09-26 11:55:00,46.1,46.19,46.08,46.19,11052.0,46.1,46.19,46.08,46.19,11052.0
2017-09-26 12:00:00,46.17,46.18,46.08,46.08,13104.0,46.17,46.18,46.08,46.08,13104.0
2017-09-26 12:05:00,46.08,46.13,46.06,46.13,15310.0,46.08,46.13,46.06,46.13,15310.0
2017-09-26 12:10:00,46.13,46.17,46.09,46.13,10724.0,46.13,46.17,46.09,46.13,10724.0
2017-09-26 12:15:00,46.12,46.16,46.12,46.13,25788.0,46.12,46.16,46.12,46.13,25788.0
2017-09-26 12:20:00,46.13,46.13,46.06,46.09,13660.0,46.13,46.13,46.06,46.09,13660.0
2017-09-26 12:25:00,46.09,46.16,46.08,46.14,18410.0,46.09,46.16,46.08,46.14,18410.0
2017-09-26 12:30:00,46.15,46.2,46.14,46.16,20112.0,46.15,46.2,46.14,46.16,20112.0
2017-09-26 12:35:00,46.16,46.16,46.07,46.1,27244.0,46.16,46.16,46.07,46.1,27244.0
2017-09-26 12:40:00,46.09,46.15,46.06,46.15,30788.0,46.09,46.15,46.06,46.15,30788.0
2017-09-26 12:45:00,46.15,46.15,46.02,46.08,61946.0,46.15,46.15,46.02,46.08,61946.0
2017-09-26 12:50:00,46.08,46.14,46.08,46.12,19048.0,46.08,46.14,46.08,46.12,19048.0
2017-09-26 12:55:00,46.12,46.15,46.09,46.1,12156.0,46.12,46.15,46.09,46.1,12156.0
2017-09-26 13:00:00,46.1,46.13,46.1,46.11,9844.0,46.1,46.13,46.1,46.11,9844.0
2017-09-26 13:05:00,46.12,46.17,46.08,46.16,23816.0,46.12,46.17,46.08,46.16,23816.0
2017-09-26 13:10:00,46.16,46.28,46.15,46.27,24418.0,46.16,46.28,46.15,46.27,24418.0
2017-09-26 13:15:00,46.28,46.31,46.24,46.26,20300.0,46.28,46.31,46.24,46.26,20300.0
2017-09-26 13:20:00,46.26,46.26,46.19,46.21,17802.0,46.26,46.26,46.19,46.21,17802.0
2017-09-26 13:25:00,46.19,46.24,46.19,46.2,17596.0,46.19,46.24,46.19,46.2,17596.0
2017-09-26 13:30:00,46.19,46.22,46.09,46.09,19702.0,46.19,46.22,46.09,46.09,19702.0
2017-09-26 13:35:00,46.09,46.12,46.07,46.08,24890.0,46.09,46.12,46.07,46.08,24890.0
2017-09-26 13:40:00,46.1,46.1,46.08,46.1,20702.0,46.1,46.1,46.08,46.1,20702.0
2017-09-26 13:45:00,46.1,46.29,46.1,46.22,31834.0,46.1,46.29,46.1,46.22,31834.0
2017-09-26 13:50:00,46.21,46.22,46.07,46.08,23566.0,46.21,46.22,46.07,46.08,23566.0
2017-09-26 13:55:00,46.08,46.15,46.07,46.14,28918.0,46.08,46.15,46.07,46.14,28918.0
2017-09-26 14:00:00,46.13,46.15,46.1,46.13,17154.0,46.13,46.15,46.1,46.13,17154.0
2017-09-26 14:05:00,46.13,46.26,46.13,46.25,92856.0,46.13,46.26,46.13,46.25,92856.0
2017-09-26 14:10:00,46.25,46.26,46.17,46.2,37334.0,46.25,46.26,46.17,46.2,37334.0
2017-09-26 14:15:00,46.19,46.2,46.08,46.08,31676.0,46.19,46.2,46.08,46.08,31676.0
2017-09-26 14:20:00,46.08,46.23,46.07,46.19,28174.0,46.08,46.23,46.07,46.19,28174.0
2017-09-26 14:25:00,46.19,46.2,46.12,46.15,15770.0,46.19,46.2,46.12,46.15,15770.0
2017-09-26 14:30:00,46.16,46.22,46.1,46.19,26678.0,46.16,46.22,46.1,46.19,26678.0
2017-09-26 14:35:00,46.19,46.24,46.18,46.24,24132.0,46.19,46.24,46.18,46.24,24132.0
2017-09-26 14:40:00,46.24,46.24,46.2,46.21,10834.0,46.24,46.24,46.2,46.21,10834.0
2017-09-26 14:45:00,46.2,46.27,46.2,46.23,16788.0,46.2,46.27,46.2,46.23,16788.0
2017-09-26 14:50:00,46.24,46.29,46.23,46.26,23202.0,46.24,46.29,46.23,46.26,23202.0
2017-09-26 14:55:00,46.25,46.26,46.23,46.25,9856.0,46.25,46.26,46.23,46.25,9856.0
2017-09-26 15:00:00,46.24,46.34,46.24,46.32,22644.0,46.24,46.34,46.24,46.32,22644.0
2017-09-26 15:05:00,46.32,46.39,46.27,46.33,46244.0,46.32,46.39,46.27,46.33,46244.0
2017-09-26 15:10:00,46.32,46.35,46.31,46.31,26862.0,46.32,46.35,46.31,46.31,26862.0
2017-09-26 15:15:00,46.32,46.37,46.32,46.36,25970.0,46.32,46.37,46.32,46.36,25970.0
2017-09-26 15:20:00,46.37,46.4,46.33,46.38,44946.0,46.37,46.4,46.33,46.38,44946.0
2017-09-26 15:25:00,46.38,46.4,46.36,46.37,26548.0,46.38,46.4,46.36,46.37,26548.0
2017-09-26 15:30:00,46.37,46.4,46.36,46.38,45032.0,46.37,46.4,46.36,46.38,45032.0
2017-09-26 15:35:00,46.37,46.4,46.36,46.38,39132.0,46.37,46.4,46.36,46.38,39132.0
2017-09-26 15:40:00,46.38,46.39,46.23,46.24,49850.0,46.38,46.39,46.23,46.24,49850.0
2017-09-26 15:45:00,46.24,46.32,46.23,46.26,55832.0,46.24,46.32,46.23,46.26,55832.0
2017-09-26 15:50:00,46.26,46.27,46.18,46.19,76800.0,46.26,46.27,46.18,46.19,76800.0
2017-09-26 15:55:00,46.19,46.21,46.13,46.18,179224.0,46.19,46.21,46.13,46.18,179224.0
2017-09-27 09:30:00,46.37,46.71,46.37,46.71,33740.0,46.37,46.71,46.37,46.71,33740.0
2017-09-27 09:35:00,46.71,46.82,46.63,46.79,22598.0,46.71,46.82,46.63,46.79,22598.0
2017-09-27 09:40:00,46.72,46.83,46.71,46.79,21930.0,46.72,46.83,46.71,46.79,21930.0
2017-09-27 09:45:00,46.79,46.96,46.72,46.96,44246.0,46.79,46.96,46.72,46.96,44246.0
2017-09-27 09:50:00,46.93,46.97,46.77,46.83,46182.0,46.93,46.97,46.77,46.83,46182.0
2017-09-27 09:55:00,46.85,46.95,46.81,46.95,34932.0,46.85,46.95,46.81,46.95,34932.0
2017-09-27 10:00:00,46.91,47.11,46.88,47.11,44750.0,46.91,47.11,46.88,47.11,44750.0
2017-09-27 10:05:00,47.11,47.13,46.93,47.01,36496.0,47.11,47.13,46.93,47.01,36496.0
2017-09-27 10:10:00,46.99,47.05,46.94,47.05,22892.0,46.99,47.05,46.94,47.05,22892.0
2017-09-27 10:15:00,47.04,47.04,47.0,47.04,38250.0,47.04,47.04,47.0,47.04,38250.0
2017-09-27 10:20:00,47.02,47.02,46.88,46.93,8868.0,47.02,47.02,46.88,46.93,8868.0
2017-09-27 10:25:00,46.94,47.01,46.9,46.92,26466.0,46.94,47.01,46.9,46.92,26466.0
2017-09-27 10:30:00,46.9,47.03,46.88,46.94,24846.0,46.9,47.03,46.88,46.94,24846.0
2017-09-27 10:35:00,46.93,47.01,46.92,46.98,39492.0,46.93,47.01,46.92,46.98,39492.0
2017-09-27 10:40:00,46.98,47.03,46.94,47.0,20710.0,46.98,47.03,46.94,47.0,20710.0
2017-09-27 10:45:00,47.01,47.01,46.9,46.91,10742.0,47.01,47.01,46.9,46.91,10742.0
2017-09-27 10:50:00,46.88,47.0,46.88,46.94,39902.0,46.88,47.0,46.88,46.94,39902.0
2017-09-27 10:55:00,46.92,46.93,46.79,46.83,32830.0,46.92,46.93,46.79,46.83,32830.0
2017-09-27 11:00:00,46.8,46.83,46.63,46.64,16294.0,46.8,46.83,46.63,46.64,16294.0
2017-09-27 11:05:00,46.64,46.68,46.61,46.67,12918.0,46.64,46.68,46.61,46.67,12918.0
2017-09-27 11:10:00,46.68,46.69,46.6,46.63,10126.0,46.68,46.69,46.6,46.63,10126.0
2017-09-27 11:15:00,46.67,46.71,46.65,46.65,4320.0,46.67,46.71,46.65,46.65,4320.0
2017-09-27 11:20:00,46.65,46.75,46.62,46.75,17508.0,46.65,46.75,46.62,46.75,17508.0
2017-09-27 11:25:00,46.74,46.83,46.73,46.73,18222.0,46.74,46.83,46.73,46.73,18222.0
2017-09-27 11:30:00,46.71,46.76,46.69,46.72,16300.0,46.71,46.76,46.69,46.72,16300.0
2017-09-27 11:35:00,46.71,46.73,46.55,46.58,18354.0,46.71,46.73,46.55,46.58,18354.0
2017-09-27 11:40:00,46.54,46.58,46.5,46.56,11228.0,46.54,46.58,46.5,46.56,11228.0
2017-09-27 11:45:00,46.54,46.56,46.42,46.43,41746.0,46.54,46.56,46.42,46.43,41746.0
2017-09-27 11:50:00,46.42,46.52,46.39,46.51,25566.0,46.42,46.52,46.39,46.51,25566.0
2017-09-27 11:55:00,46.49,46.56,46.45,46.5,26250.0,46.49,46.56,46.45,46.5,26250.0
2017-09-27 12:00:00,46.52,46.56,46.47,46.53,12422.0,46.52,46.56,46.47,46.53,12422.0
2017-09-27 12:05:00,46.49,46.52,46.43,46.49,22192.0,46.49,46.52,46.43,46.49,22192.0
2017-09-27 12:10:00,46.49,46.57,46.49,46.57,10188.0,46.49,46.57,46.49,46.57,10188.0
2017-09-27 12:15:00,46.53,46.56,46.52,46.55,5800.0,46.53,46.56,46.52,46.55,5800.0
2017-09-27 12:20:00,46.56,46.58,46.55,46.55,5686.0,46.56,46.58,46.55,46.55,5686.0
2017-09-27 12:25:00,46.52,46.6,46.52,46.58,6900.0,46.52,46.6,46.52,46.58,6900.0
2017-09-27 12:30:00,46.58,46.58,46.52,46.56,6404.0,46.58,46.58,46.52,46.56,6404.0
2017-09-27 12:35:00,46.56,46.56,46.52,46.52,7700.0,46.56,46.56,46.52,46.52,7700.0
2017-09-27 12:40:00,46.53,46.58,46.53,46.54,9002.0,46.53,46.58,46.53,46.54,9002.0
2017-09-27 12:45:00,46.52,46.57,46.5,46.55,4400.0,46.52,46.57,46.5,46.55,4400.0
2017-09-27 12:50:00,46.57,46.57,46.13,46.39,103124.0,46.57,46.57,46.13,46.39,103124.0
2017-09-27 12:55:00,46.4,46.49,45.97,46.32,67728.0,46.4,46.49,45.97,46.32,67728.0
2017-09-27 13:00:00,46.33,46.48,46.32,46.35,10662.0,46.33,46.48,46.32,46.35,10662.0
2017-09-27 13:05:00,46.38,46.49,46.38,46.44,24054.0,46.38,46.49,46.38,46.44,24054.0
2017-09-27 13:10:00,46.4,46.51,46.38,46.51,6678.0,46.4,46.51,46.38,46.51,6678.0
2017-09-27 13:15:00,46.5,46.6,46.47,46.6,6400.0,46.5,46.6,46.47,46.6,6400.0
2017-09-27 13:20:00,46.58,46.71,46.56,46.7,29164.0,46.58,46.71,46.56,46.7,29164.0
2017-09-27 13:25:00,46.72,46.72,46.68,46.68,17030.0,46.72,46.72,46.68,46.68,17030.0
2017-09-27 13:30:00,46.68,46.72,46.66,46.71,13466.0,46.68,46.72,46.66,46.71,13466.0
2017-09-27 13:35:00,46.71,46.76,46.71,46.75,15372.0,46.71,46.76,46.71,46.75,15372.0
2017-09-27 13:40:00,46.74,46.75,46.7,46.7,16898.0,46.74,46.75,46.7,46.7,16898.0
2017-09-27 13:45:00,46.69,46.79,46.69,46.76,10392.0,46.69,46.79,46.69,46.76,10392.0
2017-09-27 13:50:00,46.76,46.77,46.74,46.75,10530.0,46.76,46.77,46.74,46.75,10530.0
2017-09-27 13:55:00,46.76,46.77,46.72,46.74,16540.0,46.76,46.77,46.72,46.74,16540.0
2017-09-27 14:00:00,46.75,46.82,46.74,46.81,22142.0,46.75,46.82,46.74,46.81,22142.0
2017-09-27 14:05:00,46.82,46.93,46.82,46.85,30934.0,46.82,46.93,46.82,46.85,30934.0
2017-09-27 14:10:00,46.87,46.9,46.85,46.9,22256.0,46.87,46.9,46.85,46.9,22256.0
2017-09-27 14:15:00,46.89,47.05,46.88,47.04,56516.0,46.89,47.05,46.88,47.04,56516.0
2017-09-27 14:20:00,47.02,47.06,46.96,46.97,65244.0,47.02,47.06,46.96,46.97,65244.0
2017-09-27 14:25:00,46.97,46.99,46.95,46.98,16832.0,46.97,46.99,46.95,46.98,16832.0
2017-09-27 14:30:00,46.98,47.02,46.87,46.87,18730.0,46.98,47.02,46.87,46.87,18730.0
2017-09-27 14:35:00,46.87,46.87,46.82,46.86,7724.0,46.87,46.87,46.82,46.86,7724.0
2017-09-27 14:40:00,46.86,46.88,46.83,46.88,28226.0,46.86,46.88,46.83,46.88,28226.0
2017-09-27 14:45:00,46.88,46.92,46.88,46.9,13026.0,46.88,46.92,46.88,46.9,13026.0
2017-09-27 14:50:00,46.88,46.94,46.85,46.94,19350.0,46.88,46.94,46.85,46.94,19350.0
2017-09-27 14:55:00,46.93,46.93,46.88,46.9,25682.0,46.93,46.93,46.88,46.9,25682.0
2017-09-27 15:00:00,46.91,46.97,46.91,46.95,14680.0,46.91,46.97,46.91,46.95,14680.0
2017-09-27 15:05:00,46.96,46.99,46.94,46.95,14548.0,46.96,46.99,46.94,46.95,14548.0
2017-09-27 15:10:00,46.95,46.99,46.9,46.9,56620.0,46.95,46.99,46.9,46.9,56620.0
2017-09-27 15:15:00,46.89,46.98,46.87,46.97,37850.0,46.89,46.98,46.87,46.97,37850.0
2017-09-27 15:20:00,46.97,47.03,46.97,46.99,34404.0,46.97,47.03,46.97,46.99,34404.0
2017-09-27 15:25:00,47.01,47.02,46.98,46.99,25910.0,47.01,47.02,46.98,46.99,25910.0
2017-09-27 15:30:00,46.99,47.03,46.96,47.02,41902.0,46.99,47.03,46.96,47.02,41902.0
2017-09-27 15:35:00,47.01,47.05,46.98,47.01,76772.0,47.01,47.05,46.98,47.01,76772.0
2017-09-27 15:40:00,46.99,47.01,46.94,46.95,51230.0,46.99,47.01,46.94,46.95,51230.0
2017-09-27 15:45:00,46.95,46.98,46.94,46.97,57342.0,46.95,46.98,46.94,46.97,57342.0
2017-09-27 15:50:00,46.96,46.97,46.88,46.9,77540.0,46.96,46.97,46.88,46.9,77540.0
2017-09-27 15:55:00,46.89,46.9,46.85,46.87,104136.0,46.89,46.9,46.85,46.87,104136.0
2017-09-28 09:30:00,46.65,46.81,46.52,46.71,21784.0,46.65,46.81,46.52,46.71,21784.0
2017-09-28 09:35:00,46.7,46.7,46.52,46.56,13380.0,46.7,46.7,46.52,46.56,13380.0
2017-09-28 09:40:00,46.56,46.57,46.44,46.54,15968.0,46.56,46.57,46.44,46.54,15968.0
2017-09-28 09:45:00,46.56,46.67,46.56,46.63,45304.0,46.56,46.67,46.56,46.63,45304.0
2017-09-28 09:50:00,46.63,46.82,46.6,46.77,35048.0,46.63,46.82,46.6,46.77,35048.0
2017-09-28 09:55:00,46.74,46.91,46.72,46.84,15850.0,46.74,46.91,46.72,46.84,15850.0
2017-09-28 10:00:00,46.83,46.97,46.82,46.88,16300.0,46.83,46.97,46.82,46.88,16300.0
2017-09-28 10:05:00,46.89,47.03,46.83,47.01,21068.0,46.89,47.03,46.83,47.01,21068.0
2017-09-28 10:10:00,47.02,47.25,46.93,47.25,27808.0,47.02,47.25,46.93,47.25,27808.0
2017-09-28 10:15:00,47.24,47.38,47.14,47.35,73502.0,47.24,47.38,47.14,47.35,73502.0
2017-09-28 10:20:00,47.38,47.46,47.35,47.41,89382.0,47.38,47.46,47.35,47.41,89382.0
2017-09-28 10:25:00,47.42,47.42,47.17,47.2,29542.0,47.42,47.42,47.17,47.2,29542.0
2017-09-28 10:30:00,47.17,47.22,47.1,47.19,36194.0,47.17,47.22,47.1,47.19,36194.0
2017-09-28 10:35:00,47.1,47.27,47.1,47.25,112446.0,47.1,47.27,47.1,47.25,112446.0
2017-09-28 10:40:00,47.22,47.33,47.22,47.33,28868.0,47.22,47.33,47.22,47.33,28868.0
2017-09-28 10:45:00,47.33,47.37,47.17,47.22,21370.0,47.33,47.37,47.17,47.22,21370.0
2017-09-28 10:50:00,47.21,47.27,47.19,47.27,17674.0,47.21,47.27,47.19,47.27,17674.0
2017-09-28 10:55:00,47.3,47.37,47.24,47.35,58506.0,47.3,47.37,47.24,47.35,58506.0
2017-09-28 11:00:00,47.38,47.5,47.35,47.38,59472.0,47.38,47.5,47.35,47.38,59472.0
2017-09-28 11:05:00,47.4,47.43,47.35,47.43,29000.0,47.4,47.43,47.35,47.43,29000.0
2017-09-28 11:10:00,47.41,47.44,47.38,47.4,17282.0,47.41,47.44,47.38,47.4,17282.0
2017-09-28 11:15:00,47.4,47.49,47.38,47.48,20170.0,47.4,47.49,47.38,47.48,20170.0
2017-09-28 11:20:00,47.47,47.47,47.27,47.29,33832.0,47.47,47.47,47.27,47.29,33832.0
2017-09-28 11:25:00,47.3,47.39,47.26,47.38,30742.0,47.3,47.39,47.26,47.38,30742.0
2017-09-28 11:30:00,47.38,47.47,47.38,47.45,28804.0,47.38,47.47,47.38,47.45,28804.0
2017-09-28 11:35:00,47.46,47.55,47.43,47.52,11664.0,47.46,47.55,47.43,47.52,11664.0
2017-09-28 11:40:00,47.53,47.6,47.45,47.45,36916.0,47.53,47.6,47.45,47.45,36916.0
2017-09-28 11:45:00,47.46,47.48,47.33,47.42,25284.0,47.46,47.48,47.33,47.42,25284.0
2017-09-28 11:50:00,47.41,47.56,47.38,47.55,85538.0,47.41,47.56,47.38,47.55,85538.0
2017-09-28 11:55:00,47.54,47.55,47.38,47.43,50646.0,47.54,47.55,47.38,47.43,50646.0
2017-09-28 12:00:00,47.43,47.52,47.43,47.51,23100.0,47.43,47.52,47.43,47.51,23100.0
2017-09-28 12:05:00,47.5,47.54,47.47,47.48,14078.0,47.5,47.54,47.47,47.48,14078.0
2017-09-28 12:10:00,47.47,47.48,47.45,47.46,11800.0,47.47,47.48,47.45,47.46,11800.0
2017-09-28 12:15:00,47.45,47.51,47.44,47.5,17830.0,47.45,47.51,47.44,47.5,17830.0
2017-09-28 12:20:00,47.49,47.5,47.46,47.48,124526.0,47.49,47.5,47.46,47.48,124526.0
2017-09-28 12:25:00,47.48,47.53,47.48,47.52,11200.0,47.48,47.53,47.48,47.52,11200.0
2017-09-28 12:30:00,47.52,47.52,47.48,47.51,66748.0,47.52,47.52,47.48,47.51,66748.0
2017-09-28 12:35:00,47.51,47.54,47.48,47.48,19130.0,47.51,47.54,47.48,47.48,19130.0
2017-09-28 12:40:00,47.51,47.51,47.4,47.4,13870.0,47.51,47.51,47.4,47.4,13870.0
2017-09-28 12:45:00,47.4,47.45,47.39,47.44,12276.0,47.4,47.45,47.39,47.44,12276.0
2017-09-28 12:50:00,47.45,47.47,47.43,47.47,44562.0,47.45,47.47,47.43,47.47,44562.0
2017-09-28 12:55:00,47.47,47.57,47.47,47.56,25498.0,47.47,47.57,47.47,47.56,25498.0
2017-09-28 13:00:00,47.57,47.66,47.57,47.65,50848.0,47.57,47.66,47.57,47.65,50848.0
2017-09-28 13:05:00,47.64,47.7,47.64,47.67,11050.0,47.64,47.7,47.64,47.67,11050.0
2017-09-28 13:10:00,47.67,47.74,47.67,47.71,18208.0,47.67,47.74,47.67,47.71,18208.0
2017-09-28 13:15:00,47.72,47.85,47.71,47.84,63142.0,47.72,47.85,47.71,47.84,63142.0
2017-09-28 13:20:00,47.85,47.85,47.72,47.78,23266.0,47.85,47.85,47.72,47.78,23266.0
2017-09-28 13:25:00,47.77,47.83,47.73,47.81,117744.0,47.77,47.83,47.73,47.81,117744.0
2017-09-28 13:30:00,47.82,47.83,47.76,47.8,18354.0,47.82,47.83,47.76,47.8,18354.0
2017-09-28 13:35:00,47.82,47.86,47.81,47.86,18552.0,47.82,47.86,47.81,47.86,18552.0
2017-09-28 13:40:00,47.87,47.93,47.76,47.77,335474.0,47.87,47.93,47.76,47.77,335474.0
2017-09-28 13:45:00,47.76,47.87,47.73,47.81,36582.0,47.76,47.87,47.73,47.81,36582.0
2017-09-28 13:50:00,47.8,47.93,47.8,47.92,47924.0,47.8,47.93,47.8,47.92,47924.0
2017-09-28 13:55:00,47.91,47.95,47.88,47.92,60740.0,47.91,47.95,47.88,47.92,60740.0
2017-09-28 14:00:00,47.93,48.03,47.93,48.02,65580.0,47.93,48.03,47.93,48.02,65580.0
2017-09-28 14:05:00,48.02,48.09,48.01,48.07,85290.0,48.02,48.09,48.01,48.07,85290.0
2017-09-28 14:10:00,48.06,48.1,47.93,47.96,51720.0,48.06,48.1,47.93,47.96,51720.0
2017-09-28 14:15:00,47.93,48.08,47.92,48.06,49354.0,47.93,48.08,47.92,48.06,49354.0
2017-09-28 14:20:00,48.07,48.07,47.97,48.01,46388.0,48.07,48.07,47.97,48.01,46388.0
2017-09-28 14:25:00,48.01,48.07,47.96,48.02,92242.0,48.01,48.07,47.96,48.02,92242.0
2017-09-28 14:30:00,48.0,48.07,48.0,48.06,33644.0,48.0,48.07,48.0,48.06,33644.0
2017-09-28 14:35:00,48.06,48.07,48.0,48.02,74082.0,48.06,48.07,48.0,48.02,74082.0
2017-09-28 14:40:00,48.02,48.04,47.92,47.95,127300.0,48.02,48.04,47.92,47.95,127300.0
2017-09-28 14:45:00,47.92,47.99,47.88,47.96,65048.0,47.92,47.99,47.88,47.96,65048.0
2017-09-28 14:50:00,47.96,48.04,47.96,47.99,38584.0,47.96,48.04,47.96,47.99,38584.0
2017-09-28 14:55:00,47.99,48.06,47.99,48.04,49440.0,47.99,48.06,47.99,48.04,49440.0
2017-09-28 15:00:00,48.05,48.16,48.04,48.13,50340.0,48.05,48.16,48.04,48.13,50340.0
2017-09-28 15:05:00,48.13,48.22,48.13,48.21,53846.0,48.13,48.22,48.13,48.21,53846.0
2017-09-28 15:10:00,48.21,48.24,48.04,48.05,61220.0,48.21,48.24,48.04,48.05,61220.0
2017-09-28 15:15:00,48.05,48.05,47.88,48.02,47732.0,48.05,48.05,47.88,48.02,47732.0
2017-09-28 15:20:00,48.01,48.02,47.95,47.97,87748.0,48.01,48.02,47.95,47.97,87748.0
2017-09-28 15:25:00,47.97,48.0,47.94,48.0,65534.0,47.97,48.0,47.94,48.0,65534.0
2017-09-28 15:30:00,48.0,48.05,47.96,48.01,129572.0,48.0,48.05,47.96,48.01,129572.0
2017-09-28 15:35:00,48.01,48.06,48.0,48.06,101306.0,48.01,48.06,48.0,48.06,101306.0
2017-09-28 15:40:00,48.05,48.1,48.04,48.08,107216.0,48.05,48.1,48.04,48.08,107216.0
2017-09-28 15:45:00,48.08,48.09,47.99,48.02,144074.0,48.08,48.09,47.99,48.02,144074.0
2017-09-28 15:50:00,48.01,48.02,47.97,47.98,156872.0,48.01,48.02,47.97,47.98,156872.0
2017-09-28 15:55:00,47.98,47.99,47.92,47.92,291756.0,47.98,47.99,47.92,47.92,291756.0
2017-09-29 09:30:00,48.1,48.97,48.08,48.74,130620.0,48.1,48.97,48.08,48.74,130620.0
2017-09-29 09:35:00,48.76,48.79,48.36,48.56,19704.0,48.76,48.79,48.36,48.56,19704.0
2017-09-29 09:40:00,48.53,48.63,48.41,48.56,25380.0,48.53,48.63,48.41,48.56,25380.0
2017-09-29 09:45:00,48.54,48.54,48.25,48.35,24190.0,48.54,48.54,48.25,48.35,24190.0
2017-09-29 09:50:00,48.3,48.3,48.04,48.1,22382.0,48.3,48.3,48.04,48.1,22382.0
2017-09-29 09:55:00,48.1,48.32,47.93,48.04,433942.0,48.1,48.32,47.93,48.04,433942.0
2017-09-29 10:00:00,48.04,48.24,47.82,48.13,202192.0,48.04,48.24,47.82,48.13,202192.0
2017-09-29 10:05:00,48.08,48.24,48.01,48.02,87828.0,48.08,48.24,48.01,48.02,87828.0
2017-09-29 10:10:00,48.02,48.02,47.79,47.87,86398.0,48.02,48.02,47.79,47.87,86398.0
2017-09-29 10:15:00,47.88,48.02,47.87,47.98,42878.0,47.88,48.02,47.87,47.98,42878.0
2017-09-29 10:20:00,47.94,48.07,47.91,47.91,28122.0,47.94,48.07,47.91,47.91,28122.0
2017-09-29 10:25:00,47.91,47.92,47.57,47.57,54118.0,47.91,47.92,47.57,47.57,54118.0
2017-09-29 10:30:00,47.57,47.68,47.49,47.65,67918.0,47.57,47.68,47.49,47.65,67918.0
2017-09-29 10:35:00,47.63,47.89,47.62,47.87,31622.0,47.63,47.89,47.62,47.87,31622.0
2017-09-29 10:40:00,47.85,47.93,47.81,47.85,48042.0,47.85,47.93,47.81,47.85,48042.0
2017-09-29 10:45:00,47.85,47.89,47.78,47.8,21446.0,47.85,47.89,47.78,47.8,21446.0
2017-09-29 10:50:00,47.8,47.8,47.65,47.65,28236.0,47.8,47.8,47.65,47.65,28236.0
2017-09-29 10:55:00,47.63,47.69,47.6,47.64,21162.0,47.63,47.69,47.6,47.64,21162.0
2017-09-29 11:00:00,47.63,47.75,47.62,47.72,19946.0,47.63,47.75,47.62,47.72,19946.0
2017-09-29 11:05:00,47.72,47.74,47.67,47.73,30288.0,47.72,47.74,47.67,47.73,30288.0
2017-09-29 11:10:00,47.72,47.82,47.71,47.81,24764.0,47.72,47.82,47.71,47.81,24764.0
2017-09-29 11:15:00,47.8,47.86,47.79,47.84,18998.0,47.8,47.86,47.79,47.84,18998.0
2017-09-29 11:20:00,47.83,47.85,47.8,47.81,27250.0,47.83,47.85,47.8,47.81,27250.0
2017-09-29 11:25:00,47.82,47.82,47.74,47.77,29142.0,47.82,47.82,47.74,47.77,29142.0
2017-09-29 11:30:00,47.77,47.82,47.74,47.81,21936.0,47.77,47.82,47.74,47.81,21936.0
2017-09-29 11:35:00,47.82,47.83,47.79,47.81,23930.0,47.82,47.83,47.79,47.81,23930.0
2017-09-29 11:40:00,47.82,47.87,47.8,47.86,24386.0,47.82,47.87,47.8,47.86,24386.0
2017-09-29 11:45:00,47.85,47.88,47.82,47.88,21870.0,47.85,47.88,47.82,47.88,21870.0
2017-09-29 11:50:00,47.87,47.87,47.82,47.83,12940.0,47.87,47.87,47.82,47.83,12940.0
2017-09-29 11:55:00,47.82,47.95,47.82,47.91,37304.0,47.82,47.95,47.82,47.91,37304.0
2017-09-29 12:00:00,47.9,48.05,47.9,47.99,26838.0,47.9,48.05,47.9,47.99,26838.0
2017-09-29 12:05:00,48.01,48.01,47.93,47.93,10806.0,48.01,48.01,47.93,47.93,10806.0
2017-09-29 12:10:00,47.93,47.99,47.92,47.96,12322.0,47.93,47.99,47.92,47.96,12322.0
2017-09-29 12:15:00,47.98,47.98,47.91,47.98,12268.0,47.98,47.98,47.91,47.98,12268.0
2017-09-29 12:20:00,47.99,48.01,47.94,47.98,23682.0,47.99,48.01,47.94,47.98,23682.0
2017-09-29 12:25:00,47.98,48.04,47.97,48.02,24848.0,47.98,48.04,47.97,48.02,24848.0
2017-09-29 12:30:00,48.02,48.02,47.98,47.98,13106.0,48.02,48.02,47.98,47.98,13106.0
2017-09-29 12:35:00,47.98,47.99,47.94,47.98,10908.0,47.98,47.99,47.94,47.98,10908.0
2017-09-29 12:40:00,47.99,48.02,47.99,48.0,11052.0,47.99,48.02,47.99,48.0,11052.0
2017-09-29 12:45:00,47.99,48.02,47.98,47.98,16038.0,47.99,48.02,47.98,47.98,16038.0
2017-09-29 12:50:00,47.99,48.03,47.99,48.0,8460.0,47.99,48.03,47.99,48.0,8460.0
2017-09-29 12:55:00,48.0,48.08,48.0,48.08,16946.0,48.0,48.08,48.0,48.08,16946.0
2017-09-29 13:00:00,48.08,48.15,48.05,48.14,80590.0,48.08,48.15,48.05,48.14,80590.0
2017-09-29 13:05:00,48.13,48.15,48.05,48.06,27742.0,48.13,48.15,48.05,48.06,27742.0
2017-09-29 13:10:00,48.08,48.1,48.05,48.05,16334.0,48.08,48.1,48.05,48.05,16334.0
2017-09-29 13:15:00,48.04,48.07,48.03,48.05,6986.0,48.04,48.07,48.03,48.05,6986.0
2017-09-29 13:20:00,48.04,48.08,48.04,48.04,7210.0,48.04,48.08,48.04,48.04,7210.0
2017-09-29 13:25:00,48.02,48.05,47.99,48.02,25684.0,48.02,48.05,47.99,48.02,25684.0
2017-09-29 13:30:00,48.02,48.04,47.93,47.95,19124.0,48.02,48.04,47.93,47.95,19124.0
2017-09-29 13:35:00,47.96,48.06,47.93,48.06,26722.0,47.96,48.06,47.93,48.06,26722.0
2017-09-29 13:40:00,48.06,48.06,48.0,48.0,12080.0,48.06,48.06,48.0,48.0,12080.0
2017-09-29 13:45:00,48.01,48.01,47.94,47.98,25788.0,48.01,48.01,47.94,47.98,25788.0
2017-09-29 13:50:00,47.99,48.0,47.95,47.99,16824.0,47.99,48.0,47.95,47.99,16824.0
2017-09-29 13:55:00,48.0,48.01,47.98,47.99,14000.0,48.0,48.01,47.98,47.99,14000.0
2017-09-29 14:00:00,48.0,48.02,47.99,48.01,15000.0,48.0,48.02,47.99,48.01,15000.0
2017-09-29 14:05:00,48.02,48.02,47.95,47.97,21584.0,48.02,48.02,47.95,47.97,21584.0
2017-09-29 14:10:00,47.96,47.96,47.83,47.89,30574.0,47.96,47.96,47.83,47.89,30574.0
2017-09-29 14:15:00,47.92,47.99,47.9,47.99,29832.0,47.92,47.99,47.9,47.99,29832.0
2017-09-29 14:20:00,47.99,48.1,47.98,47.98,45952.0,47.99,48.1,47.98,47.98,45952.0
2017-09-29 14:25:00,47.98,48.0,47.96,47.99,16496.0,47.98,48.0,47.96,47.99,16496.0
2017-09-29 14:30:00,47.99,48.03,47.98,48.02,18992.0,47.99,48.03,47.98,48.02,18992.0
2017-09-29 14:35:00,48.01,48.02,47.97,47.99,16824.0,48.01,48.02,47.97,47.99,16824.0
2017-09-29 14:40:00,47.99,48.0,47.92,47.94,17348.0,47.99,48.0,47.92,47.94,17348.0
2017-09-29 14:45:00,47.92,48.01,47.91,47.97,19418.0,47.92,48.01,47.91,47.97,19418.0
2017-09-29 14:50:00,47.98,47.99,47.88,47.96,21906.0,47.98,47.99,47.88,47.96,21906.0
2017-09-29 14:55:00,47.94,48.02,47.94,48.01,23322.0,47.94,48.02,47.94,48.01,23322.0
2017-09-29 15:00:00,48.01,48.08,48.0,48.08,42418.0,48.01,48.08,48.0,48.08,42418.0
2017-09-29 15:05:00,48.08,48.1,48.03,48.1,61484.0,48.08,48.1,48.03,48.1,61484.0
2017-09-29 15:10:00,48.09,48.13,48.06,48.13,17930.0,48.09,48.13,48.06,48.13,17930.0
2017-09-29 15:15:00,48.15,48.15,48.08,48.13,33862.0,48.15,48.15,48.08,48.13,33862.0
2017-09-29 15:20:00,48.15,48.16,48.06,48.07,28774.0,48.15,48.16,48.06,48.07,28774.0
2017-09-29 15:25:00,48.07,48.13,48.05,48.12,22526.0,48.07,48.13,48.05,48.12,22526.0
2017-09-29 15:30:00,48.11,48.18,48.1,48.18,42206.0,48.11,48.18,48.1,48.18,42206.0
2017-09-29 15:35:00,48.18,48.22,48.13,48.15,51984.0,48.18,48.22,48.13,48.15,51984.0
2017-09-29 15:40:00,48.16,48.19,48.16,48.19,48170.0,48.16,48.19,48.16,48.19,48170.0
2017-09-29 15:45:00,48.19,48.26,48.18,48.26,88094.0,48.19,48.26,48.18,48.26,88094.0
2017-09-29 15:50:00,48.27,48.36,48.25,48.35,142302.0,48.27,48.36,48.25,48.35,142302.0
2017-09-29 15:55:00,48.36,48.41,48.33,48.38,271042.0,48.36,48.41,48.33,48.38,271042.0
2017-10-02 09:30:00,48.57,48.96,48.49,48.88,67922.0,48.57,48.96,48.49,48.88,67922.0
2017-10-02 09:35:00,48.69,49.07,48.69,48.71,52896.0,48.69,49.07,48.69,48.71,52896.0
2017-10-02 09:40:00,48.72,48.9,48.63,48.65,20446.0,48.72,48.9,48.63,48.65,20446.0
2017-10-02 09:45:00,48.56,48.79,48.51,48.51,15200.0,48.56,48.79,48.51,48.51,15200.0
2017-10-02 09:50:00,48.56,48.66,48.43,48.62,16610.0,48.56,48.66,48.43,48.62,16610.0
2017-10-02 09:55:00,48.63,48.73,48.5,48.53,28256.0,48.63,48.73,48.5,48.53,28256.0
2017-10-02 10:00:00,48.47,48.5,48.33,48.45,46648.0,48.47,48.5,48.33,48.45,46648.0
2017-10-02 10:05:00,48.42,48.45,48.3,48.4,42870.0,48.42,48.45,48.3,48.4,42870.0
2017-10-02 10:10:00,48.4,48.49,48.34,48.37,49784.0,48.4,48.49,48.34,48.37,49784.0
2017-10-02 10:15:00,48.38,48.45,48.33,48.45,19882.0,48.38,48.45,48.33,48.45,19882.0
2017-10-02 10:20:00,48.43,48.44,48.31,48.42,21856.0,48.43,48.44,48.31,48.42,21856.0
2017-10-02 10:25:00,48.42,48.48,48.41,48.45,24624.0,48.42,48.48,48.41,48.45,24624.0
2017-10-02 10:30:00,48.43,48.45,48.18,48.18,23770.0,48.43,48.45,48.18,48.18,23770.0
2017-10-02 10:35:00,48.16,48.31,48.14,48.31,30924.0,48.16,48.31,48.14,48.31,30924.0
2017-10-02 10:40:00,48.31,48.41,48.28,48.4,21980.0,48.31,48.41,48.28,48.4,21980.0
2017-10-02 10:45:00,48.41,48.44,48.31,48.43,19414.0,48.41,48.44,48.31,48.43,19414.0
2017-10-02 10:50:00,48.44,48.44,48.29,48.31,21690.0,48.44,48.44,48.29,48.31,21690.0
2017-10-02 10:55:00,48.31,48.31,48.13,48.23,22700.0,48.31,48.31,48.13,48.23,22700.0
2017-10-02 11:00:00,48.24,48.37,48.2,48.37,24268.0,48.24,48.37,48.2,48.37,24268.0
2017-10-02 11:05:00,48.34,48.37,48.26,48.35,14100.0,48.34,48.37,48.26,48.35,14100.0
2017-10-02 11:10:00,48.34,48.48,48.34,48.46,9534.0,48.34,48.48,48.34,48.46,9534.0
2017-10-02 11:15:00,48.45,48.57,48.42,48.52,24300.0,48.45,48.57,48.42,48.52,24300.0
2017-10-02 11:20:00,48.54,48.54,48.38,48.41,22218.0,48.54,48.54,48.38,48.41,22218.0
2017-10-02 11:25:00,48.41,48.45,48.39,48.45,19332.0,48.41,48.45,48.39,48.45,19332.0
2017-10-02 11:30:00,48.46,48.5,48.45,48.47,17044.0,48.46,48.5,48.45,48.47,17044.0
2017-10-02 11:35:00,48.48,48.51,48.38,48.43,21096.0,48.48,48.51,48.38,48.43,21096.0
2017-10-02 11:40:00,48.46,48.54,48.45,48.47,28530.0,48.46,48.54,48.45,48.47,28530.0
2017-10-02 11:45:00,48.49,48.5,48.32,48.34,14242.0,48.49,48.5,48.32,48.34,14242.0
2017-10-02 11:50:00,48.35,48.4,48.31,48.33,26686.0,48.35,48.4,48.31,48.33,26686.0
2017-10-02 11:55:00,48.33,48.34,48.24,48.27,25658.0,48.33,48.34,48.24,48.27,25658.0
2017-10-02 12:00:00,48.28,48.33,48.28,48.32,13838.0,48.28,48.33,48.28,48.32,13838.0
2017-10-02 12:05:00,48.34,48.35,48.31,48.35,14232.0,48.34,48.35,48.31,48.35,14232.0
2017-10-02 12:10:00,48.36,48.39,48.32,48.38,27200.0,48.36,48.39,48.32,48.38,27200.0
2017-10-02 12:15:00,48.38,48.38,48.29,48.29,6724.0,48.38,48.38,48.29,48.29,6724.0
2017-10-02 12:20:00,48.29,48.32,48.24,48.32,32570.0,48.29,48.32,48.24,48.32,32570.0
2017-10-02 12:25:00,48.32,48.35,48.31,48.33,15170.0,48.32,48.35,48.31,48.33,15170.0
2017-10-02 12:30:00,48.32,48.39,48.32,48.38,29892.0,48.32,48.39,48.32,48.38,29892.0
2017-10-02 12:35:00,48.37,48.38,48.29,48.35,13922.0,48.37,48.38,48.29,48.35,13922.0
2017-10-02 12:40:00,48.35,48.36,48.32,48.35,13950.0,48.35,48.36,48.32,48.35,13950.0
2017-10-02 12:45:00,48.35,48.42,48.35,48.39,21572.0,48.35,48.42,48.35,48.39,21572.0
2017-10-02 12:50:00,48.39,48.39,48.33,48.35,14036.0,48.39,48.39,48.33,48.35,14036.0
2017-10-02 12:55:00,48.36,48.4,48.33,48.4,11064.0,48.36,48.4,48.33,48.4,11064.0
2017-10-02 13:00:00,48.4,48.4,48.35,48.35,22610.0,48.4,48.4,48.35,48.35,22610.0
2017-10-02 13:05:00,48.34,48.38,48.34,48.35,16798.0,48.34,48.38,48.34,48.35,16798.0
2017-10-02 13:10:00,48.35,48.35,48.23,48.23,9970.0,48.35,48.35,48.23,48.23,9970.0
2017-10-02 13:15:00,48.22,48.3,48.21,48.3,15586.0,48.22,48.3,48.21,48.3,15586.0
2017-10-02 13:20:00,48.32,48.32,48.26,48.27,19044.0,48.32,48.32,48.26,48.27,19044.0
2017-10-02 13:25:00,48.27,48.27,48.24,48.25,11896.0,48.27,48.27,48.24,48.25,11896.0
2017-10-02 13:30:00,48.25,48.36,48.24,48.35,15184.0,48.25,48.36,48.24,48.35,15184.0
2017-10-02 13:35:00,48.35,48.39,48.34,48.34,9032.0,48.35,48.39,48.34,48.34,9032.0
2017-10-02 13:40:00,48.35,48.4,48.26,48.26,29378.0,48.35,48.4,48.26,48.26,29378.0
2017-10-02 13:45:00,48.27,48.31,48.24,48.27,13702.0,48.27,48.31,48.24,48.27,13702.0
2017-10-02 13:50:00,48.27,48.29,48.19,48.19,24898.0,48.27,48.29,48.19,48.19,24898.0
2017-10-02 13:55:00,48.2,48.23,48.07,48.1,35354.0,48.2,48.23,48.07,48.1,35354.0
2017-10-02 14:00:00,48.07,48.25,48.07,48.12,35574.0,48.07,48.25,48.07,48.12,35574.0
2017-10-02 14:05:00,48.15,48.2,48.08,48.1,22176.0,48.15,48.2,48.08,48.1,22176.0
2017-10-02 14:10:00,48.09,48.2,48.09,48.14,23410.0,48.09,48.2,48.09,48.14,23410.0
2017-10-02 14:15:00,48.17,48.19,48.09,48.14,23936.0,48.17,48.19,48.09,48.14,23936.0
2017-10-02 14:20:00,48.15,48.17,48.13,48.17,16256.0,48.15,48.17,48.13,48.17,16256.0
2017-10-02 14:25:00,48.17,48.24,48.17,48.24,26076.0,48.17,48.24,48.17,48.24,26076.0
2017-10-02 14:30:00,48.23,48.26,48.17,48.21,22208.0,48.23,48.26,48.17,48.21,22208.0
2017-10-02 14:35:00,48.21,48.22,48.19,48.22,16828.0,48.21,48.22,48.19,48.22,16828.0
2017-10-02 14:40:00,48.2,48.23,48.19,48.19,18692.0,48.2,48.23,48.19,48.19,18692.0
2017-10-02 14:45:00,48.18,48.2,48.16,48.2,21650.0,48.18,48.2,48.16,48.2,21650.0
2017-10-02 14:50:00,48.2,48.2,48.17,48.17,16432.0,48.2,48.2,48.17,48.17,16432.0
2017-10-02 14:55:00,48.16,48.2,48.15,48.19,11746.0,48.16,48.2,48.15,48.19,11746.0
2017-10-02 15:00:00,48.19,48.27,48.19,48.25,27284.0,48.19,48.27,48.19,48.25,27284.0
2017-10-02 15:05:00,48.26,48.29,48.24,48.26,36648.0,48.26,48.29,48.24,48.26,36648.0
2017-10-02 15:10:00,48.26,48.26,48.2,48.24,71814.0,48.26,48.26,48.2,48.24,71814.0
2017-10-02 15:15:00,48.24,48.26,48.22,48.24,26456.0,48.24,48.26,48.22,48.24,26456.0
2017-10-02 15:20:00,48.25,48.27,48.22,48.24,36804.0,48.25,48.27,48.22,48.24,36804.0
2017-10-02 15:25:00,48.24,48.27,48.22,48.24,33504.0,48.24,48.27,48.22,48.24,33504.0
2017-10-02 15:30:00,48.23,48.27,48.19,48.26,53344.0,48.23,48.27,48.19,48.26,53344.0
2017-10-02 15:35:00,48.26,48.29,48.2,48.27,78826.0,48.26,48.29,48.2,48.27,78826.0
2017-10-02 15:40:00,48.29,48.29,48.24,48.24,90822.0,48.29,48.29,48.24,48.24,90822.0
2017-10-02 15:45:00,48.24,48.34,48.23,48.32,110950.0,48.24,48.34,48.23,48.32,110950.0
2017-10-02 15:50:00,48.32,48.44,48.32,48.42,127300.0,48.32,48.44,48.32,48.42,127300.0
2017-10-02 15:55:00,48.42,48.48,48.4,48.47,207482.0,48.42,48.48,48.4,48.47,207482.0
2017-10-03 09:30:00,48.52,48.72,48.52,48.66,37648.0,48.52,48.72,48.52,48.66,37648.0
2017-10-03 09:35:00,48.71,48.85,48.62,48.82,32456.0,48.71,48.85,48.62,48.82,32456.0
2017-10-03 09:40:00,48.72,49.14,48.67,49.09,45314.0,48.72,49.14,48.67,49.09,45314.0
2017-10-03 09:45:00,49.08,49.08,48.91,48.92,29498.0,49.08,49.08,48.91,48.92,29498.0
2017-10-03 09:50:00,48.91,49.0,48.8,48.93,24940.0,48.91,49.0,48.8,48.93,24940.0
2017-10-03 09:55:00,48.96,49.07,48.95,49.04,30632.0,48.96,49.07,48.95,49.04,30632.0
2017-10-03 10:00:00,49.06,49.06,48.86,48.87,13242.0,49.06,49.06,48.86,48.87,13242.0
2017-10-03 10:05:00,48.87,48.97,48.72,48.74,21000.0,48.87,48.97,48.72,48.74,21000.0
2017-10-03 10:10:00,48.7,48.74,48.6,48.67,24134.0,48.7,48.74,48.6,48.67,24134.0
2017-10-03 10:15:00,48.66,48.67,48.43,48.44,12698.0,48.66,48.67,48.43,48.44,12698.0
2017-10-03 10:20:00,48.41,48.44,48.34,48.34,14624.0,48.41,48.44,48.34,48.34,14624.0
2017-10-03 10:25:00,48.32,48.39,48.24,48.25,24854.0,48.32,48.39,48.24,48.25,24854.0
2017-10-03 10:30:00,48.23,48.26,48.16,48.24,18940.0,48.23,48.26,48.16,48.24,18940.0
2017-10-03 10:35:00,48.24,48.3,48.21,48.29,58486.0,48.24,48.3,48.21,48.29,58486.0
2017-10-03 10:40:00,48.26,48.28,48.19,48.24,11182.0,48.26,48.28,48.19,48.24,11182.0
2017-10-03 10:45:00,48.24,48.26,48.19,48.24,19452.0,48.24,48.26,48.19,48.24,19452.0
2017-10-03 10:50:00,48.25,48.26,48.07,48.09,24772.0,48.25,48.26,48.07,48.09,24772.0
2017-10-03 10:55:00,48.07,48.07,47.92,48.06,41952.0,48.07,48.07,47.92,48.06,41952.0
2017-10-03 11:00:00,48.04,48.17,48.02,48.12,17824.0,48.04,48.17,48.02,48.12,17824.0
2017-10-03 11:05:00,48.1,48.19,48.09,48.19,15386.0,48.1,48.19,48.09,48.19,15386.0
2017-10-03 11:10:00,48.18,48.21,48.13,48.15,15044.0,48.18,48.21,48.13,48.15,15044.0
2017-10-03 11:15:00,48.12,48.2,48.12,48.17,7800.0,48.12,48.2,48.12,48.17,7800.0
2017-10-03 11:20:00,48.13,48.2,48.09,48.2,19472.0,48.13,48.2,48.09,48.2,19472.0
2017-10-03 11:25:00,48.19,48.21,48.16,48.2,4654.0,48.19,48.21,48.16,48.2,4654.0
2017-10-03 11:30:00,48.21,48.24,48.21,48.21,4200.0,48.21,48.24,48.21,48.21,4200.0
2017-10-03 11:35:00,48.21,48.23,48.17,48.17,8394.0,48.21,48.23,48.17,48.17,8394.0
2017-10-03 11:40:00,48.15,48.19,48.12,48.16,17570.0,48.15,48.19,48.12,48.16,17570.0
2017-10-03 11:45:00,48.16,48.17,48.06,48.07,11402.0,48.16,48.17,48.06,48.07,11402.0
2017-10-03 11:50:00,48.1,48.1,48.05,48.09,9946.0,48.1,48.1,48.05,48.09,9946.0
2017-10-03 11:55:00,48.1,48.13,48.08,48.1,9588.0,48.1,48.13,48.08,48.1,9588.0
2017-10-03 12:00:00,48.11,48.18,48.1,48.18,5550.0,48.11,48.18,48.1,48.18,5550.0
2017-10-03 12:05:00,48.21,48.24,48.19,48.24,25350.0,48.21,48.24,48.19,48.24,25350.0
2017-10-03 12:10:00,48.24,48.32,48.22,48.31,56198.0,48.24,48.32,48.22,48.31,56198.0
2017-10-03 12:15:00,48.31,48.42,48.29,48.38,9936.0,48.31,48.42,48.29,48.38,9936.0
2017-10-03 12:20:00,48.35,48.46,48.33,48.38,10684.0,48.35,48.46,48.33,48.38,10684.0
2017-10-03 12:25:00,48.38,48.42,48.36,48.41,12150.0,48.38,48.42,48.36,48.41,12150.0
2017-10-03 12:30:00,48.41,48.44,48.38,48.4,10878.0,48.41,48.44,48.38,48.4,10878.0
2017-10-03 12:35:00,48.37,48.41,48.36,48.37,10694.0,48.37,48.41,48.36,48.37,10694.0
2017-10-03 12:40:00,48.37,48.39,48.35,48.38,7070.0,48.37,48.39,48.35,48.38,7070.0
2017-10-03 12:45:00,48.37,48.38,48.37,48.38,5000.0,48.37,48.38,48.37,48.38,5000.0
2017-10-03 12:50:00,48.38,48.39,48.35,48.37,8274.0,48.38,48.39,48.35,48.37,8274.0
2017-10-03 12:55:00,48.37,48.41,48.37,48.38,12908.0,48.37,48.41,48.37,48.38,12908.0
2017-10-03 13:00:00,48.4,48.41,48.37,48.38,5326.0,48.4,48.41,48.37,48.38,5326.0
2017-10-03 13:05:00,48.37,48.39,48.36,48.38,4200.0,48.37,48.39,48.36,48.38,4200.0
2017-10-03 13:10:00,48.38,48.4,48.33,48.34,8488.0,48.38,48.4,48.33,48.34,8488.0
2017-10-03 13:15:00,48.35,48.38,48.34,48.35,12782.0,48.35,48.38,48.34,48.35,12782.0
2017-10-03 13:20:00,48.36,48.38,48.35,48.37,9742.0,48.36,48.38,48.35,48.37,9742.0
2017-10-03 13:25:00,48.37,48.38,48.35,48.36,5760.0,48.37,48.38,48.35,48.36,5760.0
2017-10-03 13:30:00,48.35,48.37,48.35,48.35,8134.0,48.35,48.37,48.35,48.35,8134.0
2017-10-03 13:35:00,48.37,48.42,48.37,48.42,10012.0,48.37,48.42,48.37,48.42,10012.0
2017-10-03 13:40:00,48.43,48.46,48.4,48.43,19378.0,48.43,48.46,48.4,48.43,19378.0
2017-10-03 13:45:00,48.43,48.54,48.43,48.52,39992.0,48.43,48.54,48.43,48.52,39992.0
2017-10-03 13:50:00,48.52,48.52,48.44,48.47,11376.0,48.52,48.52,48.44,48.47,11376.0
2017-10-03 13:55:00,48.45,48.45,48.41,48.41,7866.0,48.45,48.45,48.41,48.41,7866.0
2017-10-03 14:00:00,48.41,48.43,48.4,48.41,17804.0,48.41,48.43,48.4,48.41,17804.0
2017-10-03 14:05:00,48.4,48.41,48.4,48.41,12486.0,48.4,48.41,48.4,48.41,12486.0
2017-10-03 14:10:00,48.41,48.41,48.34,48.37,19192.0,48.41,48.41,48.34,48.37,19192.0
2017-10-03 14:15:00,48.39,48.39,48.36,48.36,5100.0,48.39,48.39,48.36,48.36,5100.0
2017-10-03 14:20:00,48.35,48.36,48.34,48.35,5478.0,48.35,48.36,48.34,48.35,5478.0
2017-10-03 14:25:00,48.34,48.37,48.34,48.37,10856.0,48.34,48.37,48.34,48.37,10856.0
2017-10-03 14:30:00,48.37,48.37,48.33,48.34,8868.0,48.37,48.37,48.33,48.34,8868.0
2017-10-03 14:35:00,48.33,48.35,48.31,48.35,15994.0,48.33,48.35,48.31,48.35,15994.0
2017-10-03 14:40:00,48.35,48.37,48.35,48.35,6454.0,48.35,48.37,48.35,48.35,6454.0
2017-10-03 14:45:00,48.37,48.45,48.35,48.42,15136.0,48.37,48.45,48.35,48.42,15136.0
2017-10-03 14:50:00,48.43,48.46,48.43,48.45,12100.0,48.43,48.46,48.43,48.45,12100.0
2017-10-03 14:55:00,48.44,48.52,48.44,48.51,30286.0,48.44,48.52,48.44,48.51,30286.0
2017-10-03 15:00:00,48.5,48.5,48.44,48.46,15504.0,48.5,48.5,48.44,48.46,15504.0
2017-10-03 15:05:00,48.45,48.47,48.44,48.46,12448.0,48.45,48.47,48.44,48.46,12448.0
2017-10-03 15:10:00,48.45,48.47,48.45,48.47,15194.0,48.45,48.47,48.45,48.47,15194.0
2017-10-03 15:15:00,48.47,48.47,48.45,48.45,8140.0,48.47,48.47,48.45,48.45,8140.0
2017-10-03 15:20:00,48.45,48.45,48.41,48.43,22872.0,48.45,48.45,48.41,48.43,22872.0
2017-10-03 15:25:00,48.43,48.44,48.42,48.43,20412.0,48.43,48.44,48.42,48.43,20412.0
2017-10-03 15:30:00,48.43,48.43,48.42,48.43,16730.0,48.43,48.43,48.42,48.43,16730.0
2017-10-03 15:35:00,48.43,48.49,48.43,48.48,41056.0,48.43,48.49,48.43,48.48,41056.0
2017-10-03 15:40:00,48.48,48.48,48.45,48.46,16846.0,48.48,48.48,48.45,48.46,16846.0
2017-10-03 15:45:00,48.45,48.48,48.41,48.42,35808.0,48.45,48.48,48.41,48.42,35808.0
2017-10-03 15:50:00,48.42,48.45,48.42,48.45,41544.0,48.42,48.45,48.42,48.45,41544.0
2017-10-03 15:55:00,48.45,48.49,48.43,48.49,80800.0,48.45,48.49,48.43,48.49,80800.0
2017-10-04 09:30:00,48.52,48.83,48.52,48.8,19574.0,48.52,48.83,48.52,48.8,19574.0
2017-10-04 09:35:00,48.8,48.88,48.49,48.54,14680.0,48.8,48.88,48.49,48.54,14680.0
2017-10-04 09:40:00,48.54,48.62,48.48,48.55,14084.0,48.54,48.62,48.48,48.55,14084.0
2017-10-04 09:45:00,48.6,48.66,48.43,48.66,21012.0,48.6,48.66,48.43,48.66,21012.0
2017-10-04 09:50:00,48.65,48.71,48.47,48.47,17004.0,48.65,48.71,48.47,48.47,17004.0
2017-10-04 09:55:00,48.52,48.72,48.41,48.61,13652.0,48.52,48.72,48.41,48.61,13652.0
2017-10-04 10:00:00,48.6,48.6,48.52,48.52,6374.0,48.6,48.6,48.52,48.52,6374.0
2017-10-04 10:05:00,48.55,48.58,48.41,48.42,11274.0,48.55,48.58,48.41,48.42,11274.0
2017-10-04 10:10:00,48.48,48.55,48.44,48.45,9328.0,48.48,48.55,48.44,48.45,9328.0
2017-10-04 10:15:00,48.41,48.63,48.4,48.51,6874.0,48.41,48.63,48.4,48.51,6874.0
2017-10-04 10:20:00,48.48,48.56,48.43,48.44,14562.0,48.48,48.56,48.43,48.44,14562.0
2017-10-04 10:25:00,48.46,48.46,48.33,48.41,13014.0,48.46,48.46,48.33,48.41,13014.0
2017-10-04 10:30:00,48.42,48.43,48.35,48.39,6934.0,48.42,48.43,48.35,48.39,6934.0
2017-10-04 10:35:00,48.39,48.48,48.39,48.43,6692.0,48.39,48.48,48.39,48.43,6692.0
2017-10-04 10:40:00,48.4,48.45,48.31,48.35,11440.0,48.4,48.45,48.31,48.35,11440.0
2017-10-04 10:45:00,48.4,48.58,48.34,48.43,31732.0,48.4,48.58,48.34,48.43,31732.0
2017-10-04 10:50:00,48.47,48.48,48.37,48.43,2400.0,48.47,48.48,48.37,48.43,2400.0
2017-10-04 10:55:00,48.44,48.56,48.44,48.56,6210.0,48.44,48.56,48.44,48.56,6210.0
2017-10-04 11:00:00,48.52,48.54,48.45,48.48,5400.0,48.52,48.54,48.45,48.48,5400.0
2017-10-04 11:05:00,48.52,48.6,48.5,48.6,6392.0,48.52,48.6,48.5,48.6,6392.0
2017-10-04 11:10:00,48.62,48.65,48.59,48.65,7388.0,48.62,48.65,48.59,48.65,7388.0
2017-10-04 11:15:00,48.6,48.62,48.52,48.56,6742.0,48.6,48.62,48.52,48.56,6742.0
2017-10-04 11:20:00,48.56,48.62,48.56,48.57,5922.0,48.56,48.62,48.56,48.57,5922.0
2017-10-04 11:25:00,48.52,48.52,48.4,48.52,8206.0,48.52,48.52,48.4,48.52,8206.0
2017-10-04 11:30:00,48.51,48.59,48.51,48.57,4870.0,48.51,48.59,48.51,48.57,4870.0
2017-10-04 11:35:00,48.52,48.61,48.51,48.51,35800.0,48.52,48.61,48.51,48.51,35800.0
2017-10-04 11:40:00,48.47,48.52,48.42,48.52,5372.0,48.47,48.52,48.42,48.52,5372.0
2017-10-04 11:45:00,48.52,48.52,48.41,48.48,6010.0,48.52,48.52,48.41,48.48,6010.0
2017-10-04 11:50:00,48.48,48.5,48.4,48.5,6306.0,48.48,48.5,48.4,48.5,6306.0
2017-10-04 11:55:00,48.47,48.49,48.37,48.4,7234.0,48.47,48.49,48.37,48.4,7234.0
2017-10-04 12:00:00,48.41,48.52,48.35,48.48,9650.0,48.41,48.52,48.35,48.48,9650.0
2017-10-04 12:05:00,48.46,48.48,48.4,48.4,4540.0,48.46,48.48,48.4,48.4,4540.0
2017-10-04 12:10:00,48.4,48.41,48.37,48.41,2000.0,48.4,48.41,48.37,48.41,2000.0
2017-10-04 12:15:00,48.41,48.49,48.41,48.45,5300.0,48.41,48.49,48.41,48.45,5300.0
2017-10-04 12:20:00,48.49,48.54,48.45,48.47,6468.0,48.49,48.54,48.45,48.47,6468.0
2017-10-04 12:25:00,48.47,48.49,48.42,48.42,7040.0,48.47,48.49,48.42,48.42,7040.0
2017-10-04 12:30:00,48.4,48.53,48.4,48.5,5254.0,48.4,48.53,48.4,48.5,5254.0
2017-10-04 12:35:00,48.51,48.51,48.43,48.45,5476.0,48.51,48.51,48.43,48.45,5476.0
2017-10-04 12:40:00,48.46,48.47,48.4,48.4,1698.0,48.46,48.47,48.4,48.4,1698.0
2017-10-04 12:45:00,48.42,48.44,48.38,48.41,4252.0,48.42,48.44,48.38,48.41,4252.0
2017-10-04 12:50:00,48.41,48.47,48.4,48.47,2550.0,48.41,48.47,48.4,48.47,2550.0
2017-10-04 12:55:00,48.42,48.49,48.4,48.41,5486.0,48.42,48.49,48.4,48.41,5486.0
2017-10-04 13:00:00,48.41,48.44,48.4,48.44,5300.0,48.41,48.44,48.4,48.44,5300.0
2017-10-04 13:05:00,48.44,48.47,48.42,48.43,3562.0,48.44,48.47,48.42,48.43,3562.0
2017-10-04 13:10:00,48.43,48.46,48.38,48.4,15800.0,48.43,48.46,48.38,48.4,15800.0
2017-10-04 13:15:00,48.42,48.44,48.4,48.41,4378.0,48.42,48.44,48.4,48.41,4378.0
2017-10-04 13:20:00,48.41,48.52,48.38,48.48,21370.0,48.41,48.52,48.38,48.48,21370.0
2017-10-04 13:25:00,48.49,48.51,48.43,48.45,12808.0,48.49,48.51,48.43,48.45,12808.0
2017-10-04 13:30:00,48.43,48.44,48.38,48.4,10956.0,48.43,48.44,48.38,48.4,10956.0
2017-10-04 13:35:00,48.4,48.41,48.35,48.36,9600.0,48.4,48.41,48.35,48.36,9600.0
2017-10-04 13:40:00,48.35,48.42,48.35,48.38,10800.0,48.35,48.42,48.35,48.38,10800.0
2017-10-04 13:45:00,48.41,48.41,48.33,48.33,5200.0,48.41,48.41,48.33,48.33,5200.0
2017-10-04 13:50:00,48.36,48.36,48.32,48.34,14982.0,48.36,48.36,48.32,48.34,14982.0
2017-10-04 13:55:00,48.35,48.37,48.31,48.35,13036.0,48.35,48.37,48.31,48.35,13036.0
2017-10-04 14:00:00,48.35,48.45,48.34,48.45,6400.0,48.35,48.45,48.34,48.45,6400.0
2017-10-04 14:05:00,48.44,48.48,48.44,48.46,6030.0,48.44,48.48,48.44,48.46,6030.0
2017-10-04 14:10:00,48.47,48.49,48.44,48.44,13200.0,48.47,48.49,48.44,48.44,13200.0
2017-10-04 14:15:00,48.45,48.47,48.43,48.46,10110.0,48.45,48.47,48.43,48.46,10110.0
2017-10-04 14:20:00,48.46,48.48,48.42,48.48,9188.0,48.46,48.48,48.42,48.48,9188.0
2017-10-04 14:25:00,48.48,48.49,48.46,48.48,8600.0,48.48,48.49,48.46,48.48,8600.0
2017-10-04 14:30:00,48.49,48.52,48.48,48.51,5800.0,48.49,48.52,48.48,48.51,5800.0
2017-10-04 14:35:00,48.53,48.55,48.52,48.53,4832.0,48.53,48.55,48.52,48.53,4832.0
2017-10-04 14:40:00,48.51,48.51,48.46,48.49,4824.0,48.51,48.51,48.46,48.49,4824.0
2017-10-04 14:45:00,48.51,48.52,48.48,48.51,3600.0,48.51,48.52,48.48,48.51,3600.0
2017-10-04 14:50:00,48.53,48.53,48.47,48.47,7516.0,48.53,48.53,48.47,48.47,7516.0
2017-10-04 14:55:00,48.47,48.48,48.44,48.44,9540.0,48.47,48.48,48.44,48.44,9540.0
2017-10-04 15:00:00,48.45,48.46,48.4,48.43,10548.0,48.45,48.46,48.4,48.43,10548.0
2017-10-04 15:05:00,48.44,48.44,48.4,48.43,10282.0,48.44,48.44,48.4,48.43,10282.0
2017-10-04 15:10:00,48.43,48.45,48.41,48.45,9604.0,48.43,48.45,48.41,48.45,9604.0
2017-10-04 15:15:00,48.44,48.45,48.4,48.43,11232.0,48.44,48.45,48.4,48.43,11232.0
2017-10-04 15:20:00,48.43,48.46,48.42,48.44,14032.0,48.43,48.46,48.42,48.44,14032.0
2017-10-04 15:25:00,48.43,48.45,48.39,48.39,9216.0,48.43,48.45,48.39,48.39,9216.0
2017-10-04 15:30:00,48.39,48.4,48.35,48.35,11318.0,48.39,48.4,48.35,48.35,11318.0
2017-10-04 15:35:00,48.35,48.39,48.35,48.37,15680.0,48.35,48.39,48.35,48.37,15680.0
2017-10-04 15:40:00,48.37,48.38,48.34,48.36,31006.0,48.37,48.38,48.34,48.36,31006.0
2017-10-04 15:45:00,48.38,48.4,48.37,48.38,24618.0,48.38,48.4,48.37,48.38,24618.0
2017-10-04 15:50:00,48.38,48.41,48.38,48.39,25646.0,48.38,48.41,48.38,48.39,25646.0
2017-10-04 15:55:00,48.4,48.43,48.38,48.4,127422.0,48.4,48.43,48.38,48.4,127422.0
2017-10-05 09:30:00,48.5,48.54,48.4,48.49,20052.0,48.5,48.54,48.4,48.49,20052.0
2017-10-05 09:35:00,48.49,48.49,48.34,48.39,31198.0,48.49,48.49,48.34,48.39,31198.0
2017-10-05 09:40:00,48.38,48.38,48.18,48.18,24256.0,48.38,48.38,48.18,48.18,24256.0
2017-10-05 09:45:00,48.25,48.35,48.24,48.31,8836.0,48.25,48.35,48.24,48.31,8836.0
2017-10-05 09:50:00,48.32,48.45,48.29,48.29,55400.0,48.32,48.45,48.29,48.29,55400.0
2017-10-05 09:55:00,48.33,48.39,48.22,48.36,15070.0,48.33,48.39,48.22,48.36,15070.0
2017-10-05 10:00:00,48.37,48.58,48.34,48.58,84248.0,48.37,48.58,48.34,48.58,84248.0
2017-10-05 10:05:00,48.59,48.91,48.57,48.85,94598.0,48.59,48.91,48.57,48.85,94598.0
2017-10-05 10:10:00,48.85,48.88,48.66,48.71,12490.0,48.85,48.88,48.66,48.71,12490.0
2017-10-05 10:15:00,48.69,48.74,48.65,48.71,8470.0,48.69,48.74,48.65,48.71,8470.0
2017-10-05 10:20:00,48.64,48.64,48.4,48.4,3640.0,48.64,48.64,48.4,48.4,3640.0
2017-10-05 10:25:00,48.41,48.46,48.41,48.46,6402.0,48.41,48.46,48.41,48.46,6402.0
2017-10-05 10:30:00,48.46,48.47,48.35,48.43,7448.0,48.46,48.47,48.35,48.43,7448.0
2017-10-05 10:35:00,48.4,48.42,48.35,48.35,5812.0,48.4,48.42,48.35,48.35,5812.0
2017-10-05 10:40:00,48.35,48.39,48.32,48.32,4010.0,48.35,48.39,48.32,48.32,4010.0
2017-10-05 10:45:00,48.34,48.5,48.34,48.48,8000.0,48.34,48.5,48.34,48.48,8000.0
2017-10-05 10:50:00,48.41,48.44,48.31,48.31,7210.0,48.41,48.44,48.31,48.31,7210.0
2017-10-05 10:55:00,48.33,48.43,48.23,48.35,13156.0,48.33,48.43,48.23,48.35,13156.0
2017-10-05 11:00:00,48.35,48.47,48.35,48.47,7000.0,48.35,48.47,48.35,48.47,7000.0
2017-10-05 11:05:00,48.46,48.46,48.37,48.41,15628.0,48.46,48.46,48.37,48.41,15628.0
2017-10-05 11:10:00,48.4,48.4,48.27,48.28,10094.0,48.4,48.4,48.27,48.28,10094.0
2017-10-05 11:15:00,48.31,48.35,48.3,48.32,57772.0,48.31,48.35,48.3,48.32,57772.0
2017-10-05 11:20:00,48.34,48.44,48.34,48.44,4700.0,48.34,48.44,48.34,48.44,4700.0
2017-10-05 11:25:00,48.43,48.44,48.4,48.43,9950.0,48.43,48.44,48.4,48.43,9950.0
2017-10-05 11:30:00,48.45,48.45,48.42,48.44,5602.0,48.45,48.45,48.42,48.44,5602.0
2017-10-05 11:35:00,48.45,48.51,48.44,48.47,5618.0,48.45,48.51,48.44,48.47,5618.0
2017-10-05 11:40:00,48.47,48.47,48.38,48.43,29000.0,48.47,48.47,48.38,48.43,29000.0
2017-10-05 11:45:00,48.45,48.46,48.39,48.39,7200.0,48.45,48.46,48.39,48.39,7200.0
2017-10-05 11:50:00,48.39,48.41,48.35,48.35,3400.0,48.39,48.41,48.35,48.35,3400.0
2017-10-05 11:55:00,48.34,48.52,48.34,48.51,10248.0,48.34,48.52,48.34,48.51,10248.0
2017-10-05 12:00:00,48.5,48.55,48.5,48.51,4320.0,48.5,48.55,48.5,48.51,4320.0
2017-10-05 12:05:00,48.49,48.52,48.49,48.51,6724.0,48.49,48.52,48.49,48.51,6724.0
2017-10-05 12:10:00,48.51,48.52,48.46,48.49,10000.0,48.51,48.52,48.46,48.49,10000.0
2017-10-05 12:15:00,48.51,48.51,48.46,48.48,40548.0,48.51,48.51,48.46,48.48,40548.0
2017-10-05 12:20:00,48.49,48.56,48.49,48.54,9600.0,48.49,48.56,48.49,48.54,9600.0
2017-10-05 12:25:00,48.54,48.56,48.5,48.56,11648.0,48.54,48.56,48.5,48.56,11648.0
2017-10-05 12:30:00,48.55,48.55,48.47,48.52,88722.0,48.55,48.55,48.47,48.52,88722.0
2017-10-05 12:35:00,48.48,48.54,48.48,48.52,6000.0,48.48,48.54,48.48,48.52,6000.0
2017-10-05 12:40:00,48.53,48.55,48.5,48.51,4596.0,48.53,48.55,48.5,48.51,4596.0
2017-10-05 12:45:00,48.51,48.6,48.51,48.59,10562.0,48.51,48.6,48.51,48.59,10562.0
2017-10-05 12:50:00,48.59,48.67,48.59,48.67,7674.0,48.59,48.67,48.59,48.67,7674.0
2017-10-05 12:55:00,48.68,48.7,48.65,48.69,2998.0,48.68,48.7,48.65,48.69,2998.0
2017-10-05 13:00:00,48.69,48.77,48.69,48.7,16454.0,48.69,48.77,48.69,48.7,16454.0
2017-10-05 13:05:00,48.74,48.79,48.73,48.74,8326.0,48.74,48.79,48.73,48.74,8326.0
2017-10-05 13:10:00,48.72,48.72,48.62,48.62,6038.0,48.72,48.72,48.62,48.62,6038.0
2017-10-05 13:15:00,48.63,48.69,48.63,48.68,5968.0,48.63,48.69,48.63,48.68,5968.0
2017-10-05 13:20:00,48.68,48.77,48.66,48.76,20582.0,48.68,48.77,48.66,48.76,20582.0
2017-10-05 13:25:00,48.74,48.75,48.71,48.73,7494.0,48.74,48.75,48.71,48.73,7494.0
2017-10-05 13:30:00,48.74,48.82,48.74,48.77,18630.0,48.74,48.82,48.74,48.77,18630.0
2017-10-05 13:35:00,48.76,48.79,48.74,48.79,12760.0,48.76,48.79,48.74,48.79,12760.0
2017-10-05 13:40:00,48.8,48.85,48.8,48.83,16200.0,48.8,48.85,48.8,48.83,16200.0
2017-10-05 13:45:00,48.79,48.83,48.78,48.81,6800.0,48.79,48.83,48.78,48.81,6800.0
2017-10-05 13:50:00,48.81,48.89,48.79,48.88,21750.0,48.81,48.89,48.79,48.88,21750.0
2017-10-05 13:55:00,48.86,48.88,48.85,48.85,7220.0,48.86,48.88,48.85,48.85,7220.0
2017-10-05 14:00:00,48.86,48.88,48.82,48.85,15962.0,48.86,48.88,48.82,48.85,15962.0
2017-10-05 14:05:00,48.85,48.88,48.85,48.88,4498.0,48.85,48.88,48.85,48.88,4498.0
2017-10-05 14:10:00,48.87,48.91,48.87,48.9,12362.0,48.87,48.91,48.87,48.9,12362.0
2017-10-05 14:15:00,48.88,48.9,48.79,48.81,18194.0,48.88,48.9,48.79,48.81,18194.0
2017-10-05 14:20:00,48.83,48.88,48.82,48.85,31616.0,48.83,48.88,48.82,48.85,31616.0
2017-10-05 14:25:00,48.85,48.87,48.71,48.74,10970.0,48.85,48.87,48.71,48.74,10970.0
2017-10-05 14:30:00,48.74,48.77,48.7,48.72,9658.0,48.74,48.77,48.7,48.72,9658.0
2017-10-05 14:35:00,48.72,48.73,48.69,48.72,8200.0,48.72,48.73,48.69,48.72,8200.0
2017-10-05 14:40:00,48.69,48.74,48.69,48.72,10926.0,48.69,48.74,48.69,48.72,10926.0
2017-10-05 14:45:00,48.71,48.73,48.68,48.71,7800.0,48.71,48.73,48.68,48.71,7800.0
2017-10-05 14:50:00,48.69,48.73,48.68,48.7,8616.0,48.69,48.73,48.68,48.7,8616.0
2017-10-05 14:55:00,48.71,48.74,48.71,48.73,5764.0,48.71,48.74,48.71,48.73,5764.0
2017-10-05 15:00:00,48.74,48.74,48.72,48.74,11956.0,48.74,48.74,48.72,48.74,11956.0
2017-10-05 15:05:00,48.74,48.74,48.68,48.69,8228.0,48.74,48.74,48.68,48.69,8228.0
2017-10-05 15:10:00,48.69,48.7,48.67,48.68,7944.0,48.69,48.7,48.67,48.68,7944.0
2017-10-05 15:15:00,48.68,48.7,48.66,48.68,15804.0,48.68,48.7,48.66,48.68,15804.0
2017-10-05 15:20:00,48.66,48.71,48.66,48.68,14382.0,48.66,48.71,48.66,48.68,14382.0
2017-10-05 15:25:00,48.68,48.7,48.67,48.67,14730.0,48.68,48.7,48.67,48.67,14730.0
2017-10-05 15:30:00,48.67,48.69,48.64,48.66,13254.0,48.67,48.69,48.64,48.66,13254.0
2017-10-05 15:35:00,48.67,48.67,48.63,48.64,17736.0,48.67,48.67,48.63,48.64,17736.0
2017-10-05 15:40:00,48.65,48.67,48.64,48.65,27742.0,48.65,48.67,48.64,48.65,27742.0
2017-10-05 15:45:00,48.65,48.66,48.6,48.61,23852.0,48.65,48.66,48.6,48.61,23852.0
2017-10-05 15:50:00,48.6,48.62,48.59,48.6,28220.0,48.6,48.62,48.59,48.6,28220.0
2017-10-05 15:55:00,48.6,48.7,48.6,48.68,127122.0,48.6,48.7,48.6,48.68,127122.0
2017-10-06 09:30:00,48.73,48.94,48.73,48.86,34782.0,48.73,48.94,48.73,48.86,34782.0
2017-10-06 09:35:00,48.82,48.84,48.59,48.83,26046.0,48.82,48.84,48.59,48.83,26046.0
2017-10-06 09:40:00,48.78,48.83,48.61,48.61,27024.0,48.78,48.83,48.61,48.61,27024.0
2017-10-06 09:45:00,48.69,48.81,48.59,48.6,10800.0,48.69,48.81,48.59,48.6,10800.0
2017-10-06 09:50:00,48.6,48.73,48.56,48.65,12220.0,48.6,48.73,48.56,48.65,12220.0
2017-10-06 09:55:00,48.67,48.72,48.63,48.68,17200.0,48.67,48.72,48.63,48.68,17200.0
2017-10-06 10:00:00,48.74,48.77,48.67,48.67,23552.0,48.74,48.77,48.67,48.67,23552.0
2017-10-06 10:05:00,48.66,48.69,48.65,48.68,3800.0,48.66,48.69,48.65,48.68,3800.0
2017-10-06 10:10:00,48.65,48.67,48.54,48.54,9678.0,48.65,48.67,48.54,48.54,9678.0
2017-10-06 10:15:00,48.58,48.66,48.55,48.62,9116.0,48.58,48.66,48.55,48.62,9116.0
2017-10-06 10:20:00,48.65,48.71,48.65,48.65,14558.0,48.65,48.71,48.65,48.65,14558.0
2017-10-06 10:25:00,48.65,48.71,48.65,48.71,3574.0,48.65,48.71,48.65,48.71,3574.0
2017-10-06 10:30:00,48.65,48.69,48.63,48.69,6000.0,48.65,48.69,48.63,48.69,6000.0
2017-10-06 10:35:00,48.71,48.75,48.7,48.73,9538.0,48.71,48.75,48.7,48.73,9538.0
2017-10-06 10:40:00,48.74,48.8,48.74,48.8,11140.0,48.74,48.8,48.74,48.8,11140.0
2017-10-06 10:45:00,48.77,48.8,48.73,48.77,54972.0,48.77,48.8,48.73,48.77,54972.0
2017-10-06 10:50:00,48.77,48.79,48.74,48.74,17100.0,48.77,48.79,48.74,48.74,17100.0
2017-10-06 10:55:00,48.74,48.75,48.71,48.71,10600.0,48.74,48.75,48.71,48.71,10600.0
2017-10-06 11:00:00,48.71,48.74,48.7,48.72,22602.0,48.71,48.74,48.7,48.72,22602.0
2017-10-06 11:05:00,48.72,48.74,48.65,48.67,24390.0,48.72,48.74,48.65,48.67,24390.0
2017-10-06 11:10:00,48.66,48.69,48.65,48.68,9370.0,48.66,48.69,48.65,48.68,9370.0
2017-10-06 11:15:00,48.66,48.77,48.65,48.74,15020.0,48.66,48.77,48.65,48.74,15020.0
2017-10-06 11:20:00,48.74,48.74,48.71,48.74,7260.0,48.74,48.74,48.71,48.74,7260.0
2017-10-06 11:25:00,48.73,48.74,48.7,48.7,13904.0,48.73,48.74,48.7,48.7,13904.0
2017-10-06 11:30:00,48.7,48.74,48.69,48.72,12202.0,48.7,48.74,48.69,48.72,12202.0
2017-10-06 11:35:00,48.72,48.75,48.7,48.72,20824.0,48.72,48.75,48.7,48.72,20824.0
2017-10-06 11:40:00,48.72,48.73,48.69,48.73,16420.0,48.72,48.73,48.69,48.73,16420.0
2017-10-06 11:45:00,48.7,48.74,48.7,48.72,10204.0,48.7,48.74,48.7,48.72,10204.0
2017-10-06 11:50:00,48.73,48.76,48.72,48.76,8736.0,48.73,48.76,48.72,48.76,8736.0
2017-10-06 11:55:00,48.77,48.77,48.74,48.75,5544.0,48.77,48.77,48.74,48.75,5544.0
2017-10-06 12:00:00,48.74,48.75,48.68,48.7,10504.0,48.74,48.75,48.68,48.7,10504.0
2017-10-06 12:05:00,48.69,48.74,48.69,48.74,36958.0,48.69,48.74,48.69,48.74,36958.0
2017-10-06 12:10:00,48.71,48.77,48.7,48.77,19756.0,48.71,48.77,48.7,48.77,19756.0
2017-10-06 12:15:00,48.77,48.8,48.76,48.8,4126.0,48.77,48.8,48.76,48.8,4126.0
2017-10-06 12:20:00,48.76,48.77,48.75,48.76,3184.0,48.76,48.77,48.75,48.76,3184.0
2017-10-06 12:25:00,48.76,48.84,48.74,48.8,31978.0,48.76,48.84,48.74,48.8,31978.0
2017-10-06 12:30:00,48.77,48.84,48.77,48.83,8400.0,48.77,48.84,48.77,48.83,8400.0
2017-10-06 12:35:00,48.81,48.82,48.78,48.82,6400.0,48.81,48.82,48.78,48.82,6400.0
2017-10-06 12:40:00,48.8,48.81,48.77,48.8,15830.0,48.8,48.81,48.77,48.8,15830.0
2017-10-06 12:45:00,48.81,48.83,48.81,48.81,3600.0,48.81,48.83,48.81,48.81,3600.0
2017-10-06 12:50:00,48.82,48.87,48.81,48.84,17214.0,48.82,48.87,48.81,48.84,17214.0
2017-10-06 12:55:00,48.84,48.87,48.84,48.85,14078.0,48.84,48.87,48.84,48.85,14078.0
2017-10-06 13:00:00,48.83,48.85,48.79,48.81,6894.0,48.83,48.85,48.79,48.81,6894.0
2017-10-06 13:05:00,48.82,48.88,48.81,48.83,4286.0,48.82,48.88,48.81,48.83,4286.0
2017-10-06 13:10:00,48.84,48.85,48.8,48.8,3200.0,48.84,48.85,48.8,48.8,3200.0
2017-10-06 13:15:00,48.79,48.81,48.78,48.79,1830.0,48.79,48.81,48.78,48.79,1830.0
2017-10-06 13:20:00,48.79,48.8,48.76,48.77,9612.0,48.79,48.8,48.76,48.77,9612.0
2017-10-06 13:25:00,48.77,48.8,48.69,48.71,66194.0,48.77,48.8,48.69,48.71,66194.0
2017-10-06 13:30:00,48.69,48.74,48.68,48.71,15150.0,48.69,48.74,48.68,48.71,15150.0
2017-10-06 13:35:00,48.7,48.74,48.7,48.74,7468.0,48.7,48.74,48.7,48.74,7468.0
2017-10-06 13:40:00,48.74,48.82,48.73,48.8,29370.0,48.74,48.82,48.73,48.8,29370.0
2017-10-06 13:45:00,48.78,48.79,48.74,48.77,11058.0,48.78,48.79,48.74,48.77,11058.0
2017-10-06 13:50:00,48.77,48.77,48.75,48.76,2800.0,48.77,48.77,48.75,48.76,2800.0
2017-10-06 13:55:00,48.76,48.79,48.74,48.79,17388.0,48.76,48.79,48.74,48.79,17388.0
2017-10-06 14:00:00,48.77,48.82,48.76,48.76,13466.0,48.77,48.82,48.76,48.76,13466.0
2017-10-06 14:05:00,48.76,48.8,48.74,48.78,32932.0,48.76,48.8,48.74,48.78,32932.0
2017-10-06 14:10:00,48.77,48.79,48.75,48.76,7608.0,48.77,48.79,48.75,48.76,7608.0
2017-10-06 14:15:00,48.77,48.78,48.74,48.77,9220.0,48.77,48.78,48.74,48.77,9220.0
2017-10-06 14:20:00,48.76,48.78,48.74,48.74,9400.0,48.76,48.78,48.74,48.74,9400.0
2017-10-06 14:25:00,48.76,48.76,48.74,48.74,4856.0,48.76,48.76,48.74,48.74,4856.0
2017-10-06 14:30:00,48.74,48.74,48.66,48.67,38248.0,48.74,48.74,48.66,48.67,38248.0
2017-10-06 14:35:00,48.67,48.68,48.61,48.63,19034.0,48.67,48.68,48.61,48.63,19034.0
2017-10-06 14:40:00,48.62,48.62,48.57,48.62,22682.0,48.62,48.62,48.57,48.62,22682.0
2017-10-06 14:45:00,48.62,48.69,48.6,48.68,22262.0,48.62,48.69,48.6,48.68,22262.0
2017-10-06 14:50:00,48.69,48.69,48.64,48.64,13000.0,48.69,48.69,48.64,48.64,13000.0
2017-10-06 14:55:00,48.66,48.7,48.65,48.67,11654.0,48.66,48.7,48.65,48.67,11654.0
2017-10-06 15:00:00,48.68,48.69,48.64,48.65,5492.0,48.68,48.69,48.64,48.65,5492.0
2017-10-06 15:05:00,48.64,48.73,48.63,48.73,28128.0,48.64,48.73,48.63,48.73,28128.0
2017-10-06 15:10:00,48.74,48.74,48.7,48.74,9808.0,48.74,48.74,48.7,48.74,9808.0
2017-10-06 15:15:00,48.75,48.81,48.72,48.79,27354.0,48.75,48.81,48.72,48.79,27354.0
2017-10-06 15:20:00,48.79,48.82,48.77,48.82,13286.0,48.79,48.82,48.77,48.82,13286.0
2017-10-06 15:25:00,48.82,48.84,48.79,48.83,21848.0,48.82,48.84,48.79,48.83,21848.0
2017-10-06 15:30:00,48.83,48.9,48.83,48.85,28734.0,48.83,48.9,48.83,48.85,28734.0
2017-10-06 15:35:00,48.85,48.88,48.83,48.88,25626.0,48.85,48.88,48.83,48.88,25626.0
2017-10-06 15:40:00,48.88,48.89,48.86,48.86,35340.0,48.88,48.89,48.86,48.86,35340.0
2017-10-06 15:45:00,48.87,48.93,48.84,48.9,75328.0,48.87,48.93,48.84,48.9,75328.0
2017-10-06 15:50:00,48.9,48.95,48.9,48.94,74890.0,48.9,48.95,48.9,48.94,74890.0
2017-10-06 15:55:00,48.94,49.02,48.94,49.0,143258.0,48.94,49.02,48.94,49.0,143258.0
2017-10-09 09:30:00,48.8,48.85,48.8,48.85,27424.0,48.8,48.85,48.8,48.85,27424.0
2017-10-09 09:35:00,48.85,48.98,48.78,48.98,25600.0,48.85,48.98,48.78,48.98,25600.0
2017-10-09 09:40:00,48.98,48.98,48.6,48.65,9104.0,48.98,48.98,48.6,48.65,9104.0
2017-10-09 09:45:00,48.63,48.71,48.54,48.54,8274.0,48.63,48.71,48.54,48.54,8274.0
2017-10-09 09:50:00,48.52,48.52,48.41,48.43,12358.0,48.52,48.52,48.41,48.43,12358.0
2017-10-09 09:55:00,48.4,48.44,48.25,48.29,16318.0,48.4,48.44,48.25,48.29,16318.0
2017-10-09 10:00:00,48.27,48.32,48.18,48.27,18926.0,48.27,48.32,48.18,48.27,18926.0
2017-10-09 10:05:00,48.28,48.28,48.16,48.16,15582.0,48.28,48.28,48.16,48.16,15582.0
2017-10-09 10:10:00,48.18,48.32,48.16,48.21,22722.0,48.18,48.32,48.16,48.21,22722.0
2017-10-09 10:15:00,48.19,48.25,48.08,48.25,13546.0,48.19,48.25,48.08,48.25,13546.0
2017-10-09 10:20:00,48.26,48.32,48.23,48.28,11122.0,48.26,48.32,48.23,48.28,11122.0
2017-10-09 10:25:00,48.28,48.41,48.27,48.31,12196.0,48.28,48.41,48.27,48.31,12196.0
2017-10-09 10:30:00,48.31,48.32,48.21,48.27,12400.0,48.31,48.32,48.21,48.27,12400.0
2017-10-09 10:35:00,48.29,48.5,48.27,48.47,13220.0,48.29,48.5,48.27,48.47,13220.0
2017-10-09 10:40:00,48.47,48.47,48.41,48.47,4200.0,48.47,48.47,48.41,48.47,4200.0
2017-10-09 10:45:00,48.49,48.54,48.43,48.43,8634.0,48.49,48.54,48.43,48.43,8634.0
2017-10-09 10:50:00,48.45,48.45,48.34,48.35,20188.0,48.45,48.45,48.34,48.35,20188.0
2017-10-09 10:55:00,48.35,48.4,48.25,48.4,11584.0,48.35,48.4,48.25,48.4,11584.0
2017-10-09 11:00:00,48.4,48.48,48.37,48.44,8400.0,48.4,48.48,48.37,48.44,8400.0
2017-10-09 11:05:00,48.44,48.52,48.42,48.51,7514.0,48.44,48.52,48.42,48.51,7514.0
2017-10-09 11:10:00,48.51,48.58,48.51,48.52,8416.0,48.51,48.58,48.51,48.52,8416.0
2017-10-09 11:15:00,48.52,48.59,48.5,48.59,7576.0,48.52,48.59,48.5,48.59,7576.0
2017-10-09 11:20:00,48.56,48.68,48.55,48.66,18564.0,48.56,48.68,48.55,48.66,18564.0
2017-10-09 11:25:00,48.66,48.68,48.58,48.58,14100.0,48.66,48.68,48.58,48.58,14100.0
2017-10-09 11:30:00,48.59,48.68,48.59,48.63,10904.0,48.59,48.68,48.59,48.63,10904.0
2017-10-09 11:35:00,48.63,48.65,48.59,48.64,9710.0,48.63,48.65,48.59,48.64,9710.0
2017-10-09 11:40:00,48.65,48.73,48.65,48.73,8710.0,48.65,48.73,48.65,48.73,8710.0
2017-10-09 11:45:00,48.73,48.75,48.67,48.72,17934.0,48.73,48.75,48.67,48.72,17934.0
2017-10-09 11:50:00,48.72,48.78,48.69,48.69,13800.0,48.72,48.78,48.69,48.69,13800.0
2017-10-09 11:55:00,48.69,48.7,48.69,48.7,2674.0,48.69,48.7,48.69,48.7,2674.0
2017-10-09 12:00:00,48.7,48.72,48.66,48.66,3800.0,48.7,48.72,48.66,48.66,3800.0
2017-10-09 12:05:00,48.67,48.7,48.62,48.63,14518.0,48.67,48.7,48.62,48.63,14518.0
2017-10-09 12:10:00,48.63,48.65,48.57,48.63,8502.0,48.63,48.65,48.57,48.63,8502.0
2017-10-09 12:15:00,48.62,48.63,48.6,48.61,6100.0,48.62,48.63,48.6,48.61,6100.0
2017-10-09 12:20:00,48.6,48.63,48.55,48.58,5800.0,48.6,48.63,48.55,48.58,5800.0
2017-10-09 12:25:00,48.59,48.59,48.54,48.56,3340.0,48.59,48.59,48.54,48.56,3340.0
2017-10-09 12:30:00,48.57,48.58,48.56,48.57,3246.0,48.57,48.58,48.56,48.57,3246.0
2017-10-09 12:35:00,48.56,48.59,48.51,48.55,35216.0,48.56,48.59,48.51,48.55,35216.0
2017-10-09 12:40:00,48.54,48.62,48.45,48.58,8654.0,48.54,48.62,48.45,48.58,8654.0
2017-10-09 12:45:00,48.58,48.62,48.55,48.56,16160.0,48.58,48.62,48.55,48.56,16160.0
2017-10-09 12:50:00,48.56,48.6,48.54,48.58,12584.0,48.56,48.6,48.54,48.58,12584.0
2017-10-09 12:55:00,48.57,48.61,48.55,48.59,8284.0,48.57,48.61,48.55,48.59,8284.0
2017-10-09 13:00:00,48.58,48.6,48.55,48.55,7604.0,48.58,48.6,48.55,48.55,7604.0
2017-10-09 13:05:00,48.55,48.6,48.52,48.59,13574.0,48.55,48.6,48.52,48.59,13574.0
2017-10-09 13:10:00,48.59,48.67,48.56,48.62,12330.0,48.59,48.67,48.56,48.62,12330.0
2017-10-09 13:15:00,48.63,48.63,48.58,48.6,7728.0,48.63,48.63,48.58,48.6,7728.0
2017-10-09 13:20:00,48.61,48.61,48.59,48.6,4642.0,48.61,48.61,48.59,48.6,4642.0
2017-10-09 13:25:00,48.61,48.65,48.59,48.6,5634.0,48.61,48.65,48.59,48.6,5634.0
2017-10-09 13:30:00,48.6,48.61,48.57,48.6,6400.0,48.6,48.61,48.57,48.6,6400.0
2017-10-09 13:35:00,48.59,48.6,48.57,48.6,4756.0,48.59,48.6,48.57,48.6,4756.0
2017-10-09 13:40:00,48.6,48.64,48.6,48.61,3238.0,48.6,48.64,48.6,48.61,3238.0
2017-10-09 13:45:00,48.62,48.62,48.58,48.6,6000.0,48.62,48.62,48.58,48.6,6000.0
2017-10-09 13:50:00,48.61,48.61,48.6,48.6,800.0,48.61,48.61,48.6,48.6,800.0
2017-10-09 13:55:00,48.61,48.64,48.59,48.63,15016.0,48.61,48.64,48.59,48.63,15016.0
2017-10-09 14:00:00,48.6,48.64,48.59,48.61,71136.0,48.6,48.64,48.59,48.61,71136.0
2017-10-09 14:05:00,48.62,48.65,48.59,48.63,6470.0,48.62,48.65,48.59,48.63,6470.0
2017-10-09 14:10:00,48.64,48.67,48.61,48.63,7568.0,48.64,48.67,48.61,48.63,7568.0
2017-10-09 14:15:00,48.61,48.61,48.55,48.57,4784.0,48.61,48.61,48.55,48.57,4784.0
2017-10-09 14:20:00,48.57,48.58,48.54,48.56,5818.0,48.57,48.58,48.54,48.56,5818.0
2017-10-09 14:25:00,48.56,48.6,48.55,48.58,11600.0,48.56,48.6,48.55,48.58,11600.0
2017-10-09 14:30:00,48.59,48.59,48.55,48.58,8038.0,48.59,48.59,48.55,48.58,8038.0
2017-10-09 14:35:00,48.58,48.6,48.55,48.59,7606.0,48.58,48.6,48.55,48.59,7606.0
2017-10-09 14:40:00,48.61,48.63,48.58,48.62,5400.0,48.61,48.63,48.58,48.62,5400.0
2017-10-09 14:45:00,48.61,48.61,48.59,48.59,3102.0,48.61,48.61,48.59,48.59,3102.0
2017-10-09 14:50:00,48.62,48.62,48.56,48.6,8108.0,48.62,48.62,48.56,48.6,8108.0
2017-10-09 14:55:00,48.59,48.65,48.57,48.57,7704.0,48.59,48.65,48.57,48.57,7704.0
2017-10-09 15:00:00,48.57,48.57,48.46,48.55,9028.0,48.57,48.57,48.46,48.55,9028.0
2017-10-09 15:05:00,48.54,48.56,48.51,48.51,13014.0,48.54,48.56,48.51,48.51,13014.0
2017-10-09 15:10:00,48.51,48.51,48.42,48.46,15582.0,48.51,48.51,48.42,48.46,15582.0
2017-10-09 15:15:00,48.46,48.48,48.46,48.48,5400.0,48.46,48.48,48.46,48.48,5400.0
2017-10-09 15:20:00,48.47,48.51,48.46,48.5,10250.0,48.47,48.51,48.46,48.5,10250.0
2017-10-09 15:25:00,48.52,48.53,48.49,48.51,13518.0,48.52,48.53,48.49,48.51,13518.0
2017-10-09 15:30:00,48.51,48.59,48.51,48.54,29172.0,48.51,48.59,48.51,48.54,29172.0
2017-10-09 15:35:00,48.53,48.53,48.45,48.46,21968.0,48.53,48.53,48.45,48.46,21968.0
2017-10-09 15:40:00,48.45,48.46,48.38,48.41,28778.0,48.45,48.46,48.38,48.41,28778.0
2017-10-09 15:45:00,48.4,48.42,48.36,48.39,37506.0,48.4,48.42,48.36,48.39,37506.0
2017-10-09 15:50:00,48.4,48.49,48.4,48.49,40758.0,48.4,48.49,48.4,48.49,40758.0
2017-10-09 15:55:00,48.49,48.62,48.46,48.62,287702.0,48.49,48.62,48.46,48.62,287702.0
2017-10-10 09:30:00,48.74,48.74,48.37,48.41,31010.0,48.74,48.74,48.37,48.41,31010.0
2017-10-10 09:35:00,48.37,48.57,48.37,48.43,14258.0,48.37,48.57,48.37,48.43,14258.0
2017-10-10 09:40:00,48.47,48.56,48.3,48.3,60004.0,48.47,48.56,48.3,48.3,60004.0
2017-10-10 09:45:00,48.31,48.32,47.96,47.97,37992.0,48.31,48.32,47.96,47.97,37992.0
2017-10-10 09:50:00,47.95,47.98,47.75,47.8,40102.0,47.95,47.98,47.75,47.8,40102.0
2017-10-10 09:55:00,47.78,47.8,47.63,47.69,43166.0,47.78,47.8,47.63,47.69,43166.0
2017-10-10 10:00:00,47.63,47.91,47.63,47.91,44064.0,47.63,47.91,47.63,47.91,44064.0
2017-10-10 10:05:00,47.89,48.08,47.88,48.08,53482.0,47.89,48.08,47.88,48.08,53482.0
2017-10-10 10:10:00,48.09,48.11,47.95,47.99,15188.0,48.09,48.11,47.95,47.99,15188.0
2017-10-10 10:15:00,47.96,48.05,47.94,48.05,57614.0,47.96,48.05,47.94,48.05,57614.0
2017-10-10 10:20:00,48.01,48.05,47.96,47.99,22832.0,48.01,48.05,47.96,47.99,22832.0
2017-10-10 10:25:00,47.99,48.06,47.97,48.02,18800.0,47.99,48.06,47.97,48.02,18800.0
2017-10-10 10:30:00,48.0,48.02,47.93,47.98,26674.0,48.0,48.02,47.93,47.98,26674.0
2017-10-10 10:35:00,48.01,48.18,48.01,48.13,30354.0,48.01,48.18,48.01,48.13,30354.0
2017-10-10 10:40:00,48.12,48.16,48.06,48.15,25342.0,48.12,48.16,48.06,48.15,25342.0
2017-10-10 10:45:00,48.13,48.13,48.06,48.12,16680.0,48.13,48.13,48.06,48.12,16680.0
2017-10-10 10:50:00,48.13,48.23,48.11,48.11,12570.0,48.13,48.23,48.11,48.11,12570.0
2017-10-10 10:55:00,48.12,48.13,47.99,47.99,30698.0,48.12,48.13,47.99,47.99,30698.0
2017-10-10 11:00:00,48.0,48.04,47.98,47.98,16506.0,48.0,48.04,47.98,47.98,16506.0
2017-10-10 11:05:00,47.95,48.05,47.95,48.03,12582.0,47.95,48.05,47.95,48.03,12582.0
2017-10-10 11:10:00,48.06,48.06,47.98,47.98,8974.0,48.06,48.06,47.98,47.98,8974.0
2017-10-10 11:15:00,47.98,48.02,47.96,48.0,15982.0,47.98,48.02,47.96,48.0,15982.0
2017-10-10 11:20:00,48.01,48.01,47.95,47.95,10946.0,48.01,48.01,47.95,47.95,10946.0
2017-10-10 11:25:00,47.96,47.98,47.93,47.95,21688.0,47.96,47.98,47.93,47.95,21688.0
2017-10-10 11:30:00,47.96,47.97,47.88,47.89,48412.0,47.96,47.97,47.88,47.89,48412.0
2017-10-10 11:35:00,47.88,47.91,47.84,47.84,101856.0,47.88,47.91,47.84,47.84,101856.0
2017-10-10 11:40:00,47.86,47.96,47.85,47.88,46260.0,47.86,47.96,47.85,47.88,46260.0
2017-10-10 11:45:00,47.88,47.9,47.63,47.64,72206.0,47.88,47.9,47.63,47.64,72206.0
2017-10-10 11:50:00,47.62,47.66,47.59,47.59,46302.0,47.62,47.66,47.59,47.59,46302.0
2017-10-10 11:55:00,47.6,47.72,47.59,47.72,35710.0,47.6,47.72,47.59,47.72,35710.0
2017-10-10 12:00:00,47.71,47.71,47.65,47.66,10222.0,47.71,47.71,47.65,47.66,10222.0
2017-10-10 12:05:00,47.66,47.71,47.61,47.63,31482.0,47.66,47.71,47.61,47.63,31482.0
2017-10-10 12:10:00,47.63,47.75,47.61,47.7,23840.0,47.63,47.75,47.61,47.7,23840.0
2017-10-10 12:15:00,47.71,47.74,47.66,47.69,135494.0,47.71,47.74,47.66,47.69,135494.0
2017-10-10 12:20:00,47.7,47.85,47.69,47.85,47568.0,47.7,47.85,47.69,47.85,47568.0
2017-10-10 12:25:00,47.84,47.84,47.68,47.71,51788.0,47.84,47.84,47.68,47.71,51788.0
2017-10-10 12:30:00,47.7,47.73,47.63,47.65,26228.0,47.7,47.73,47.63,47.65,26228.0
2017-10-10 12:35:00,47.66,47.79,47.66,47.71,19068.0,47.66,47.79,47.66,47.71,19068.0
2017-10-10 12:40:00,47.73,47.8,47.72,47.77,28424.0,47.73,47.8,47.72,47.77,28424.0
2017-10-10 12:45:00,47.77,47.85,47.74,47.74,30400.0,47.77,47.85,47.74,47.74,30400.0
2017-10-10 12:50:00,47.76,47.84,47.74,47.8,29306.0,47.76,47.84,47.74,47.8,29306.0
2017-10-10 12:55:00,47.8,47.83,47.77,47.77,54990.0,47.8,47.83,47.77,47.77,54990.0
2017-10-10 13:00:00,47.77,47.88,47.77,47.88,30322.0,47.77,47.88,47.77,47.88,30322.0
2017-10-10 13:05:00,47.87,47.95,47.85,47.92,24200.0,47.87,47.95,47.85,47.92,24200.0
2017-10-10 13:10:00,47.9,47.95,47.88,47.91,24968.0,47.9,47.95,47.88,47.91,24968.0
2017-10-10 13:15:00,47.92,47.92,47.88,47.88,11150.0,47.92,47.92,47.88,47.88,11150.0
2017-10-10 13:20:00,47.85,47.89,47.85,47.87,12892.0,47.85,47.89,47.85,47.87,12892.0
2017-10-10 13:25:00,47.86,47.88,47.84,47.87,24586.0,47.86,47.88,47.84,47.87,24586.0
2017-10-10 13:30:00,47.88,47.97,47.88,47.95,14842.0,47.88,47.97,47.88,47.95,14842.0
2017-10-10 13:35:00,47.95,47.99,47.91,47.97,25844.0,47.95,47.99,47.91,47.97,25844.0
2017-10-10 13:40:00,47.99,48.01,47.93,47.94,17086.0,47.99,48.01,47.93,47.94,17086.0
2017-10-10 13:45:00,47.94,47.98,47.94,47.94,10114.0,47.94,47.98,47.94,47.94,10114.0
2017-10-10 13:50:00,47.93,47.99,47.92,47.96,23606.0,47.93,47.99,47.92,47.96,23606.0
2017-10-10 13:55:00,47.96,48.02,47.9,47.94,75806.0,47.96,48.02,47.9,47.94,75806.0
2017-10-10 14:00:00,47.9,47.97,47.9,47.96,23158.0,47.9,47.97,47.9,47.96,23158.0
2017-10-10 14:05:00,47.95,48.01,47.95,47.98,24240.0,47.95,48.01,47.95,47.98,24240.0
2017-10-10 14:10:00,47.97,48.02,47.97,47.99,28930.0,47.97,48.02,47.97,47.99,28930.0
2017-10-10 14:15:00,47.99,48.02,47.98,47.99,9510.0,47.99,48.02,47.98,47.99,9510.0
2017-10-10 14:20:00,47.99,48.04,47.98,47.99,17082.0,47.99,48.04,47.98,47.99,17082.0
2017-10-10 14:25:00,47.99,48.1,47.99,48.08,29736.0,47.99,48.1,47.99,48.08,29736.0
2017-10-10 14:30:00,48.1,48.14,48.03,48.03,22040.0,48.1,48.14,48.03,48.03,22040.0
2017-10-10 14:35:00,48.03,48.08,48.01,48.08,14734.0,48.03,48.08,48.01,48.08,14734.0
2017-10-10 14:40:00,48.09,48.09,48.05,48.05,11860.0,48.09,48.09,48.05,48.05,11860.0
2017-10-10 14:45:00,48.05,48.09,48.05,48.05,11020.0,48.05,48.09,48.05,48.05,11020.0
2017-10-10 14:50:00,48.05,48.06,48.02,48.03,7200.0,48.05,48.06,48.02,48.03,7200.0
2017-10-10 14:55:00,48.04,48.07,48.01,48.03,9000.0,48.04,48.07,48.01,48.03,9000.0
2017-10-10 15:00:00,48.04,48.08,48.03,48.07,22192.0,48.04,48.08,48.03,48.07,22192.0
2017-10-10 15:05:00,48.06,48.07,48.04,48.06,9822.0,48.06,48.07,48.04,48.06,9822.0
2017-10-10 15:10:00,48.07,48.07,47.99,47.99,13532.0,48.07,48.07,47.99,47.99,13532.0
2017-10-10 15:15:00,48.0,48.02,47.98,48.02,26140.0,48.0,48.02,47.98,48.02,26140.0
2017-10-10 15:20:00,48.02,48.09,48.02,48.09,22490.0,48.02,48.09,48.02,48.09,22490.0
2017-10-10 15:25:00,48.1,48.13,48.09,48.1,30922.0,48.1,48.13,48.09,48.1,30922.0
2017-10-10 15:30:00,48.12,48.16,48.12,48.12,25514.0,48.12,48.16,48.12,48.12,25514.0
2017-10-10 15:35:00,48.12,48.13,48.1,48.11,19032.0,48.12,48.13,48.1,48.11,19032.0
2017-10-10 15:40:00,48.1,48.13,48.08,48.13,38884.0,48.1,48.13,48.08,48.13,38884.0
2017-10-10 15:45:00,48.13,48.16,48.13,48.16,42300.0,48.13,48.16,48.13,48.16,42300.0
2017-10-10 15:50:00,48.16,48.18,48.13,48.13,46896.0,48.16,48.18,48.13,48.13,46896.0
2017-10-10 15:55:00,48.13,48.2,48.13,48.18,133986.0,48.13,48.2,48.13,48.18,133986.0
2017-10-11 09:30:00,48.01,48.08,47.13,47.34,224820.0,48.01,48.08,47.13,47.34,224820.0
2017-10-11 09:35:00,47.38,47.7,47.2,47.37,78986.0,47.38,47.7,47.2,47.37,78986.0
2017-10-11 09:40:00,47.38,47.43,47.21,47.32,41580.0,47.38,47.43,47.21,47.32,41580.0
2017-10-11 09:45:00,47.32,47.4,47.23,47.37,45484.0,47.32,47.4,47.23,47.37,45484.0
2017-10-11 09:50:00,47.33,47.6,47.23,47.44,123942.0,47.33,47.6,47.23,47.44,123942.0
2017-10-11 09:55:00,47.4,47.54,47.34,47.46,21860.0,47.4,47.54,47.34,47.46,21860.0
2017-10-11 10:00:00,47.43,47.43,47.31,47.39,85470.0,47.43,47.43,47.31,47.39,85470.0
2017-10-11 10:05:00,47.35,47.35,47.25,47.29,57464.0,47.35,47.35,47.25,47.29,57464.0
2017-10-11 10:10:00,47.3,47.54,47.25,47.52,262888.0,47.3,47.54,47.25,47.52,262888.0
2017-10-11 10:15:00,47.48,47.7,47.48,47.7,51562.0,47.48,47.7,47.48,47.7,51562.0
2017-10-11 10:20:00,47.66,47.77,47.66,47.67,41988.0,47.66,47.77,47.66,47.67,41988.0
2017-10-11 10:25:00,47.65,47.82,47.65,47.78,39958.0,47.65,47.82,47.65,47.78,39958.0
2017-10-11 10:30:00,47.76,47.83,47.76,47.78,17354.0,47.76,47.83,47.76,47.78,17354.0
2017-10-11 10:35:00,47.77,47.88,47.77,47.85,49362.0,47.77,47.88,47.77,47.85,49362.0
2017-10-11 10:40:00,47.85,47.96,47.83,47.96,93746.0,47.85,47.96,47.83,47.96,93746.0
2017-10-11 10:45:00,47.96,47.96,47.86,47.9,33392.0,47.96,47.96,47.86,47.9,33392.0
2017-10-11 10:50:00,47.9,47.93,47.87,47.9,52282.0,47.9,47.93,47.87,47.9,52282.0
2017-10-11 10:55:00,47.9,47.93,47.88,47.9,30456.0,47.9,47.93,47.88,47.9,30456.0
2017-10-11 11:00:00,47.91,48.01,47.89,48.01,44222.0,47.91,48.01,47.89,48.01,44222.0
2017-10-11 11:05:00,47.99,48.02,47.97,48.0,19712.0,47.99,48.02,47.97,48.0,19712.0
2017-10-11 11:10:00,47.99,48.05,47.99,48.05,22310.0,47.99,48.05,47.99,48.05,22310.0
2017-10-11 11:15:00,48.06,48.16,48.04,48.05,20640.0,48.06,48.16,48.04,48.05,20640.0
2017-10-11 11:20:00,48.04,48.04,47.98,48.0,33272.0,48.04,48.04,47.98,48.0,33272.0
2017-10-11 11:25:00,47.99,48.0,47.88,47.91,25106.0,47.99,48.0,47.88,47.91,25106.0
2017-10-11 11:30:00,47.93,47.95,47.88,47.9,69802.0,47.93,47.95,47.88,47.9,69802.0
2017-10-11 11:35:00,47.88,47.95,47.88,47.9,17764.0,47.88,47.95,47.88,47.9,17764.0
2017-10-11 11:40:00,47.92,48.02,47.88,47.92,28350.0,47.92,48.02,47.88,47.92,28350.0
2017-10-11 11:45:00,47.92,48.04,47.92,48.0,41638.0,47.92,48.04,47.92,48.0,41638.0
2017-10-11 11:50:00,48.02,48.02,47.97,47.99,27176.0,48.02,48.02,47.97,47.99,27176.0
2017-10-11 11:55:00,48.01,48.05,47.99,48.01,19796.0,48.01,48.05,47.99,48.01,19796.0
2017-10-11 12:00:00,48.0,48.06,47.98,48.05,33002.0,48.0,48.06,47.98,48.05,33002.0
2017-10-11 12:05:00,48.02,48.1,48.02,48.06,14834.0,48.02,48.1,48.02,48.06,14834.0
2017-10-11 12:10:00,48.06,48.09,48.01,48.05,17136.0,48.06,48.09,48.01,48.05,17136.0
2017-10-11 12:15:00,48.04,48.06,47.97,48.0,21530.0,48.04,48.06,47.97,48.0,21530.0
2017-10-11 12:20:00,48.01,48.07,47.99,48.04,15896.0,48.01,48.07,47.99,48.04,15896.0
2017-10-11 12:25:00,48.02,48.02,47.99,47.99,18632.0,48.02,48.02,47.99,47.99,18632.0
2017-10-11 12:30:00,48.01,48.02,47.98,47.98,10134.0,48.01,48.02,47.98,47.98,10134.0
2017-10-11 12:35:00,47.99,48.02,47.97,48.0,16114.0,47.99,48.02,47.97,48.0,16114.0
2017-10-11 12:40:00,48.0,48.02,47.98,48.0,41048.0,48.0,48.02,47.98,48.0,41048.0
2017-10-11 12:45:00,47.99,48.02,47.99,48.0,16750.0,47.99,48.02,47.99,48.0,16750.0
2017-10-11 12:50:00,48.0,48.0,47.93,47.97,49382.0,48.0,48.0,47.93,47.97,49382.0
2017-10-11 12:55:00,47.97,48.02,47.96,48.02,45794.0,47.97,48.02,47.96,48.02,45794.0
2017-10-11 13:00:00,48.02,48.13,48.0,48.13,13802.0,48.02,48.13,48.0,48.13,13802.0
2017-10-11 13:05:00,48.13,48.13,48.08,48.09,9456.0,48.13,48.13,48.08,48.09,9456.0
2017-10-11 13:10:00,48.1,48.14,48.09,48.12,17110.0,48.1,48.14,48.09,48.12,17110.0
2017-10-11 13:15:00,48.13,48.13,48.07,48.13,17834.0,48.13,48.13,48.07,48.13,17834.0
2017-10-11 13:20:00,48.12,48.12,48.06,48.07,8770.0,48.12,48.12,48.06,48.07,8770.0
2017-10-11 13:25:00,48.06,48.07,48.03,48.03,10424.0,48.06,48.07,48.03,48.03,10424.0
2017-10-11 13:30:00,48.03,48.1,48.02,48.09,28032.0,48.03,48.1,48.02,48.09,28032.0
2017-10-11 13:35:00,48.1,48.16,48.08,48.13,8694.0,48.1,48.16,48.08,48.13,8694.0
2017-10-11 13:40:00,48.13,48.15,48.07,48.08,15522.0,48.13,48.15,48.07,48.08,15522.0
2017-10-11 13:45:00,48.06,48.1,48.05,48.08,10154.0,48.06,48.1,48.05,48.08,10154.0
2017-10-11 13:50:00,48.07,48.13,48.06,48.1,32272.0,48.07,48.13,48.06,48.1,32272.0
2017-10-11 13:55:00,48.1,48.1,48.06,48.07,14936.0,48.1,48.1,48.06,48.07,14936.0
2017-10-11 14:00:00,48.07,48.12,48.06,48.1,14466.0,48.07,48.12,48.06,48.1,14466.0
2017-10-11 14:05:00,48.13,48.13,48.07,48.07,17832.0,48.13,48.13,48.07,48.07,17832.0
2017-10-11 14:10:00,48.07,48.08,48.0,48.03,26540.0,48.07,48.08,48.0,48.03,26540.0
2017-10-11 14:15:00,48.03,48.09,48.01,48.06,53102.0,48.03,48.09,48.01,48.06,53102.0
2017-10-11 14:20:00,48.06,48.1,48.04,48.05,38024.0,48.06,48.1,48.04,48.05,38024.0
2017-10-11 14:25:00,48.06,48.06,47.98,47.99,49746.0,48.06,48.06,47.98,47.99,49746.0
2017-10-11 14:30:00,47.99,48.02,47.95,47.99,128402.0,47.99,48.02,47.95,47.99,128402.0
2017-10-11 14:35:00,47.99,48.02,47.92,47.93,87256.0,47.99,48.02,47.92,47.93,87256.0
2017-10-11 14:40:00,47.91,47.97,47.89,47.93,43004.0,47.91,47.97,47.89,47.93,43004.0
2017-10-11 14:45:00,47.91,47.96,47.9,47.96,26360.0,47.91,47.96,47.9,47.96,26360.0
2017-10-11 14:50:00,47.94,48.02,47.94,48.02,36210.0,47.94,48.02,47.94,48.02,36210.0
2017-10-11 14:55:00,48.02,48.06,47.99,48.0,100366.0,48.02,48.06,47.99,48.0,100366.0
2017-10-11 15:00:00,48.01,48.1,47.98,48.05,40892.0,48.01,48.1,47.98,48.05,40892.0
2017-10-11 15:05:00,48.06,48.15,48.01,48.02,22558.0,48.06,48.15,48.01,48.02,22558.0
2017-10-11 15:10:00,48.01,48.02,47.92,47.92,20504.0,48.01,48.02,47.92,47.92,20504.0
2017-10-11 15:15:00,47.94,47.98,47.9,47.98,23246.0,47.94,47.98,47.9,47.98,23246.0
2017-10-11 15:20:00,47.97,48.03,47.94,47.96,45828.0,47.97,48.03,47.94,47.96,45828.0
2017-10-11 15:25:00,47.96,47.99,47.94,47.99,46908.0,47.96,47.99,47.94,47.99,46908.0
2017-10-11 15:30:00,47.99,48.06,47.98,48.05,121296.0,47.99,48.06,47.98,48.05,121296.0
2017-10-11 15:35:00,48.05,48.05,47.97,48.02,22238.0,48.05,48.05,47.97,48.02,22238.0
2017-10-11 15:40:00,48.02,48.08,48.01,48.08,51354.0,48.02,48.08,48.01,48.08,51354.0
2017-10-11 15:45:00,48.08,48.08,48.01,48.02,57688.0,48.08,48.08,48.01,48.02,57688.0
2017-10-11 15:50:00,48.02,48.05,48.0,48.01,77552.0,48.02,48.05,48.0,48.01,77552.0
2017-10-11 15:55:00,48.01,48.03,47.87,48.03,384270.0,48.01,48.03,47.87,48.03,384270.0
2017-10-12 09:30:00,48.12,48.29,46.72,46.85,716964.0,48.12,48.29,46.72,46.85,716964.0
2017-10-12 09:35:00,46.89,47.63,46.78,47.63,114398.0,46.89,47.63,46.78,47.63,114398.0
2017-10-12 09:40:00,47.63,47.79,47.51,47.75,62998.0,47.63,47.79,47.51,47.75,62998.0
2017-10-12 09:45:00,47.75,47.82,47.57,47.71,113364.0,47.75,47.82,47.57,47.71,113364.0
2017-10-12 09:50:00,47.7,47.74,47.31,47.49,28906.0,47.7,47.74,47.31,47.49,28906.0
2017-10-12 09:55:00,47.46,47.46,47.19,47.2,24186.0,47.46,47.46,47.19,47.2,24186.0
2017-10-12 10:00:00,47.21,47.3,47.13,47.13,58792.0,47.21,47.3,47.13,47.13,58792.0
2017-10-12 10:05:00,47.16,47.16,47.02,47.03,17458.0,47.16,47.16,47.02,47.03,17458.0
2017-10-12 10:10:00,47.03,47.21,46.99,47.16,186784.0,47.03,47.21,46.99,47.16,186784.0
2017-10-12 10:15:00,47.16,47.18,46.98,46.98,43062.0,47.16,47.18,46.98,46.98,43062.0
2017-10-12 10:20:00,46.98,47.16,46.9,47.15,119348.0,46.98,47.16,46.9,47.15,119348.0
2017-10-12 10:25:00,47.15,47.17,46.99,47.02,31366.0,47.15,47.17,46.99,47.02,31366.0
2017-10-12 10:30:00,47.07,47.17,47.05,47.09,20638.0,47.07,47.17,47.05,47.09,20638.0
2017-10-12 10:35:00,47.11,47.16,47.01,47.01,16290.0,47.11,47.16,47.01,47.01,16290.0
2017-10-12 10:40:00,47.0,47.16,46.99,47.15,168824.0,47.0,47.16,46.99,47.15,168824.0
2017-10-12 10:45:00,47.16,47.26,47.11,47.24,41928.0,47.16,47.26,47.11,47.24,41928.0
2017-10-12 10:50:00,47.21,47.25,47.12,47.13,23540.0,47.21,47.25,47.12,47.13,23540.0
2017-10-12 10:55:00,47.12,47.16,46.94,47.02,35550.0,47.12,47.16,46.94,47.02,35550.0
2017-10-12 11:00:00,47.01,47.23,47.0,47.13,79214.0,47.01,47.23,47.0,47.13,79214.0
2017-10-12 11:05:00,47.13,47.2,47.11,47.19,25000.0,47.13,47.2,47.11,47.19,25000.0
2017-10-12 11:10:00,47.21,47.21,47.13,47.14,10020.0,47.21,47.21,47.13,47.14,10020.0
2017-10-12 11:15:00,47.17,47.18,47.12,47.12,31788.0,47.17,47.18,47.12,47.12,31788.0
2017-10-12 11:20:00,47.12,47.19,46.92,47.1,116518.0,47.12,47.19,46.92,47.1,116518.0
2017-10-12 11:25:00,47.1,47.13,47.07,47.13,54034.0,47.1,47.13,47.07,47.13,54034.0
2017-10-12 11:30:00,47.13,47.2,47.08,47.15,59972.0,47.13,47.2,47.08,47.15,59972.0
2017-10-12 11:35:00,47.13,47.15,46.9,46.92,83308.0,47.13,47.15,46.9,46.92,83308.0
2017-10-12 11:40:00,46.9,46.93,46.5,46.52,111308.0,46.9,46.93,46.5,46.52,111308.0
2017-10-12 11:45:00,46.5,46.67,46.44,46.61,64318.0,46.5,46.67,46.44,46.61,64318.0
2017-10-12 11:50:00,46.64,46.88,46.64,46.76,244292.0,46.64,46.88,46.64,46.76,244292.0
2017-10-12 11:55:00,46.75,46.79,46.69,46.74,16674.0,46.75,46.79,46.69,46.74,16674.0
2017-10-12 12:00:00,46.77,46.91,46.77,46.85,39702.0,46.77,46.91,46.77,46.85,39702.0
2017-10-12 12:05:00,46.83,46.85,46.73,46.73,90822.0,46.83,46.85,46.73,46.73,90822.0
2017-10-12 12:10:00,46.73,46.84,46.63,46.84,51602.0,46.73,46.84,46.63,46.84,51602.0
2017-10-12 12:15:00,46.92,46.92,46.71,46.77,48454.0,46.92,46.92,46.71,46.77,48454.0
2017-10-12 12:20:00,46.8,46.81,46.71,46.81,21814.0,46.8,46.81,46.71,46.81,21814.0
2017-10-12 12:25:00,46.77,46.77,46.67,46.67,13200.0,46.77,46.77,46.67,46.67,13200.0
2017-10-12 12:30:00,46.69,46.77,46.67,46.74,32446.0,46.69,46.77,46.67,46.74,32446.0
2017-10-12 12:35:00,46.73,46.79,46.69,46.72,49506.0,46.73,46.79,46.69,46.72,49506.0
2017-10-12 12:40:00,46.71,46.71,46.6,46.68,20754.0,46.71,46.71,46.6,46.68,20754.0
2017-10-12 12:45:00,46.67,47.15,46.63,47.05,951808.0,46.67,47.15,46.63,47.05,951808.0
2017-10-12 12:50:00,47.05,47.13,47.02,47.05,25862.0,47.05,47.13,47.02,47.05,25862.0
2017-10-12 12:55:00,47.05,47.23,47.05,47.14,23380.0,47.05,47.23,47.05,47.14,23380.0
2017-10-12 13:00:00,47.13,47.19,47.05,47.11,183964.0,47.13,47.19,47.05,47.11,183964.0
2017-10-12 13:05:00,47.11,47.11,46.91,46.91,14106.0,47.11,47.11,46.91,46.91,14106.0
2017-10-12 13:10:00,46.91,46.99,46.88,46.88,8354.0,46.91,46.99,46.88,46.88,8354.0
2017-10-12 13:15:00,46.87,46.91,46.8,46.8,6600.0,46.87,46.91,46.8,46.8,6600.0
2017-10-12 13:20:00,46.8,46.85,46.75,46.79,16050.0,46.8,46.85,46.75,46.79,16050.0
2017-10-12 13:25:00,46.81,46.81,46.7,46.8,8400.0,46.81,46.81,46.7,46.8,8400.0
2017-10-12 13:30:00,46.79,46.81,46.71,46.77,24282.0,46.79,46.81,46.71,46.77,24282.0
2017-10-12 13:35:00,46.79,46.83,46.73,46.83,44694.0,46.79,46.83,46.73,46.83,44694.0
2017-10-12 13:40:00,46.81,46.81,46.74,46.77,15110.0,46.81,46.81,46.74,46.77,15110.0
2017-10-12 13:45:00,46.78,46.85,46.75,46.83,12442.0,46.78,46.85,46.75,46.83,12442.0
2017-10-12 13:50:00,46.82,46.82,46.75,46.75,14028.0,46.82,46.82,46.75,46.75,14028.0
2017-10-12 13:55:00,46.74,46.82,46.73,46.78,43502.0,46.74,46.82,46.73,46.78,43502.0
2017-10-12 14:00:00,46.8,46.8,46.76,46.78,10060.0,46.8,46.8,46.76,46.78,10060.0
2017-10-12 14:05:00,46.78,46.8,46.76,46.77,16684.0,46.78,46.8,46.76,46.77,16684.0
2017-10-12 14:10:00,46.77,46.84,46.74,46.78,23900.0,46.77,46.84,46.74,46.78,23900.0
2017-10-12 14:15:00,46.79,46.8,46.75,46.77,15644.0,46.79,46.8,46.75,46.77,15644.0
2017-10-12 14:20:00,46.79,46.8,46.76,46.76,8516.0,46.79,46.8,46.76,46.76,8516.0
2017-10-12 14:25:00,46.77,46.85,46.76,46.85,25536.0,46.77,46.85,46.76,46.85,25536.0
2017-10-12 14:30:00,46.85,46.86,46.81,46.84,25530.0,46.85,46.86,46.81,46.84,25530.0
2017-10-12 14:35:00,46.84,46.85,46.77,46.82,22480.0,46.84,46.85,46.77,46.82,22480.0
2017-10-12 14:40:00,46.82,46.87,46.79,46.85,19162.0,46.82,46.87,46.79,46.85,19162.0
2017-10-12 14:45:00,46.85,46.9,46.83,46.83,19306.0,46.85,46.9,46.83,46.83,19306.0
2017-10-12 14:50:00,46.85,46.85,46.75,46.75,11286.0,46.85,46.85,46.75,46.75,11286.0
2017-10-12 14:55:00,46.75,46.79,46.72,46.76,27314.0,46.75,46.79,46.72,46.76,27314.0
2017-10-12 15:00:00,46.77,46.83,46.76,46.82,21914.0,46.77,46.83,46.76,46.82,21914.0
2017-10-12 15:05:00,46.8,46.81,46.74,46.74,19746.0,46.8,46.81,46.74,46.74,19746.0
2017-10-12 15:10:00,46.74,46.93,46.74,46.93,31770.0,46.74,46.93,46.74,46.93,31770.0
2017-10-12 15:15:00,46.92,46.96,46.91,46.94,17022.0,46.92,46.96,46.91,46.94,17022.0
2017-10-12 15:20:00,46.95,47.0,46.94,46.95,26440.0,46.95,47.0,46.94,46.95,26440.0
2017-10-12 15:25:00,46.96,46.99,46.95,46.96,22030.0,46.96,46.99,46.95,46.96,22030.0
2017-10-12 15:30:00,46.96,46.99,46.91,46.97,29480.0,46.96,46.99,46.91,46.97,29480.0
2017-10-12 15:35:00,46.96,47.01,46.95,46.96,43114.0,46.96,47.01,46.95,46.96,43114.0
2017-10-12 15:40:00,46.96,46.99,46.95,46.97,32516.0,46.96,46.99,46.95,46.97,32516.0
2017-10-12 15:45:00,46.97,46.97,46.9,46.93,75634.0,46.97,46.97,46.9,46.93,75634.0
2017-10-12 15:50:00,46.93,46.94,46.85,46.85,79536.0,46.93,46.94,46.85,46.85,79536.0
2017-10-12 15:55:00,46.85,46.88,46.82,46.84,196854.0,46.85,46.88,46.82,46.84,196854.0
2017-10-13 09:30:00,43.49,43.61,41.78,41.84,719974.0,43.49,43.61,41.78,41.84,719974.0
2017-10-13 09:35:00,41.85,42.88,41.78,42.84,772250.0,41.85,42.88,41.78,42.84,772250.0
2017-10-13 09:40:00,42.87,43.08,42.5,43.01,484520.0,42.87,43.08,42.5,43.01,484520.0
2017-10-13 09:45:00,43.01,43.67,42.85,43.02,514950.0,43.01,43.67,42.85,43.02,514950.0
2017-10-13 09:50:00,43.02,43.1,42.56,42.76,522612.0,43.02,43.1,42.56,42.76,522612.0
2017-10-13 09:55:00,42.8,43.29,42.76,43.14,361870.0,42.8,43.29,42.76,43.14,361870.0
2017-10-13 10:00:00,43.14,43.23,42.73,43.01,462418.0,43.14,43.23,42.73,43.01,462418.0
2017-10-13 10:05:00,43.01,43.21,42.91,43.16,317376.0,43.01,43.21,42.91,43.16,317376.0
2017-10-13 10:10:00,43.15,43.84,43.15,43.79,337550.0,43.15,43.84,43.15,43.79,337550.0
2017-10-13 10:15:00,43.79,43.8,43.44,43.52,388934.0,43.79,43.8,43.44,43.52,388934.0
2017-10-13 10:20:00,43.52,43.55,43.45,43.48,132690.0,43.52,43.55,43.45,43.48,132690.0
2017-10-13 10:25:00,43.47,43.74,43.43,43.52,196144.0,43.47,43.74,43.43,43.52,196144.0
2017-10-13 10:30:00,43.49,43.58,43.45,43.48,97118.0,43.49,43.58,43.45,43.48,97118.0
2017-10-13 10:35:00,43.49,43.63,43.44,43.58,108334.0,43.49,43.63,43.44,43.58,108334.0
2017-10-13 10:40:00,43.56,43.6,43.46,43.59,88826.0,43.56,43.6,43.46,43.59,88826.0
2017-10-13 10:45:00,43.59,44.17,43.59,44.17,150246.0,43.59,44.17,43.59,44.17,150246.0
2017-10-13 10:50:00,44.16,44.3,44.01,44.24,160868.0,44.16,44.3,44.01,44.24,160868.0
2017-10-13 10:55:00,44.25,44.31,44.04,44.07,112906.0,44.25,44.31,44.04,44.07,112906.0
2017-10-13 11:00:00,44.07,44.13,43.99,44.08,114482.0,44.07,44.13,43.99,44.08,114482.0
2017-10-13 11:05:00,44.09,44.34,44.09,44.25,133548.0,44.09,44.34,44.09,44.25,133548.0
2017-10-13 11:10:00,44.26,44.42,44.26,44.33,74378.0,44.26,44.42,44.26,44.33,74378.0
2017-10-13 11:15:00,44.33,44.53,44.32,44.36,105826.0,44.33,44.53,44.32,44.36,105826.0
2017-10-13 11:20:00,44.37,44.38,44.23,44.31,93596.0,44.37,44.38,44.23,44.31,93596.0
2017-10-13 11:25:00,44.31,44.51,44.16,44.37,241518.0,44.31,44.51,44.16,44.37,241518.0
2017-10-13 11:30:00,44.4,44.41,44.22,44.27,98442.0,44.4,44.41,44.22,44.27,98442.0
2017-10-13 11:35:00,44.27,44.35,44.1,44.1,234106.0,44.27,44.35,44.1,44.1,234106.0
2017-10-13 11:40:00,44.1,44.13,43.98,44.04,238450.0,44.1,44.13,43.98,44.04,238450.0
2017-10-13 11:45:00,44.05,44.33,44.01,44.24,85496.0,44.05,44.33,44.01,44.24,85496.0
2017-10-13 11:50:00,44.26,44.66,44.26,44.64,187510.0,44.26,44.66,44.26,44.64,187510.0
2017-10-13 11:55:00,44.66,44.96,44.6,44.95,155526.0,44.66,44.96,44.6,44.95,155526.0
2017-10-13 12:00:00,44.94,45.04,44.74,44.75,180442.0,44.94,45.04,44.74,44.75,180442.0
2017-10-13 12:05:00,44.76,44.77,44.57,44.66,116482.0,44.76,44.77,44.57,44.66,116482.0
2017-10-13 12:10:00,44.66,44.92,44.6,44.79,80210.0,44.66,44.92,44.6,44.79,80210.0
2017-10-13 12:15:00,44.77,45.61,44.65,44.87,129488.0,44.77,45.61,44.65,44.87,129488.0
2017-10-13 12:20:00,44.91,44.93,44.77,44.85,41724.0,44.91,44.93,44.77,44.85,41724.0
2017-10-13 12:25:00,44.87,44.96,44.77,44.85,49740.0,44.87,44.96,44.77,44.85,49740.0
2017-10-13 12:30:00,44.85,44.95,44.73,44.75,82874.0,44.85,44.95,44.73,44.75,82874.0
2017-10-13 12:35:00,44.75,44.83,44.72,44.76,80486.0,44.75,44.83,44.72,44.76,80486.0
2017-10-13 12:40:00,44.78,44.88,44.74,44.77,53962.0,44.78,44.88,44.74,44.77,53962.0
2017-10-13 12:45:00,44.77,44.78,44.68,44.68,58558.0,44.77,44.78,44.68,44.68,58558.0
2017-10-13 12:50:00,44.67,44.74,44.6,44.71,27844.0,44.67,44.74,44.6,44.71,27844.0
2017-10-13 12:55:00,44.71,44.76,44.69,44.75,35086.0,44.71,44.76,44.69,44.75,35086.0
2017-10-13 13:00:00,44.75,44.85,44.75,44.81,24924.0,44.75,44.85,44.75,44.81,24924.0
2017-10-13 13:05:00,44.82,44.85,44.8,44.8,18128.0,44.82,44.85,44.8,44.8,18128.0
2017-10-13 13:10:00,44.8,44.9,44.8,44.86,38490.0,44.8,44.9,44.8,44.86,38490.0
2017-10-13 13:15:00,44.87,44.97,44.85,44.9,39560.0,44.87,44.97,44.85,44.9,39560.0
2017-10-13 13:20:00,44.92,44.92,44.8,44.88,60346.0,44.92,44.92,44.8,44.88,60346.0
2017-10-13 13:25:00,44.87,44.87,44.78,44.78,38746.0,44.87,44.87,44.78,44.78,38746.0
2017-10-13 13:30:00,44.8,44.82,44.77,44.8,34560.0,44.8,44.82,44.77,44.8,34560.0
2017-10-13 13:35:00,44.8,44.91,44.8,44.9,48800.0,44.8,44.91,44.8,44.9,48800.0
2017-10-13 13:40:00,44.9,44.96,44.88,44.96,37576.0,44.9,44.96,44.88,44.96,37576.0
2017-10-13 13:45:00,44.95,45.17,44.94,45.12,59450.0,44.95,45.17,44.94,45.12,59450.0
2017-10-13 13:50:00,45.12,45.32,45.07,45.27,155896.0,45.12,45.32,45.07,45.27,155896.0
2017-10-13 13:55:00,45.27,45.38,45.24,45.33,97522.0,45.27,45.38,45.24,45.33,97522.0
2017-10-13 14:00:00,45.32,45.35,45.28,45.31,58574.0,45.32,45.35,45.28,45.31,58574.0
2017-10-13 14:05:00,45.3,45.35,45.27,45.29,50668.0,45.3,45.35,45.27,45.29,50668.0
2017-10-13 14:10:00,45.28,45.35,45.27,45.29,51174.0,45.28,45.35,45.27,45.29,51174.0
2017-10-13 14:15:00,45.3,45.34,45.27,45.3,31742.0,45.3,45.34,45.27,45.3,31742.0
2017-10-13 14:20:00,45.3,45.37,45.25,45.32,48126.0,45.3,45.37,45.25,45.32,48126.0
2017-10-13 14:25:00,45.34,45.45,45.32,45.4,30000.0,45.34,45.45,45.32,45.4,30000.0
2017-10-13 14:30:00,45.4,45.4,45.27,45.27,52020.0,45.4,45.4,45.27,45.27,52020.0
2017-10-13 14:35:00,45.27,45.36,45.27,45.33,43116.0,45.27,45.36,45.27,45.33,43116.0
2017-10-13 14:40:00,45.33,45.35,45.29,45.31,34518.0,45.33,45.35,45.29,45.31,34518.0
2017-10-13 14:45:00,45.31,45.33,45.09,45.1,65526.0,45.31,45.33,45.09,45.1,65526.0
2017-10-13 14:50:00,45.09,45.21,45.07,45.2,55876.0,45.09,45.21,45.07,45.2,55876.0
2017-10-13 14:55:00,45.19,45.24,45.18,45.19,20708.0,45.19,45.24,45.18,45.19,20708.0
2017-10-13 15:00:00,45.2,45.27,45.19,45.26,23908.0,45.2,45.27,45.19,45.26,23908.0
2017-10-13 15:05:00,45.26,45.3,45.23,45.26,41046.0,45.26,45.3,45.23,45.26,41046.0
2017-10-13 15:10:00,45.26,45.27,45.24,45.26,34142.0,45.26,45.27,45.24,45.26,34142.0
2017-10-13 15:15:00,45.27,45.27,45.26,45.27,40688.0,45.27,45.27,45.26,45.27,40688.0
2017-10-13 15:20:00,45.27,45.31,45.26,45.3,61134.0,45.27,45.31,45.26,45.3,61134.0
2017-10-13 15:25:00,45.3,45.32,45.26,45.26,49426.0,45.3,45.32,45.26,45.26,49426.0
2017-10-13 15:30:00,45.26,45.4,45.26,45.38,133488.0,45.26,45.4,45.26,45.38,133488.0
2017-10-13 15:35:00,45.37,45.43,45.35,45.38,77818.0,45.37,45.43,45.35,45.38,77818.0
2017-10-13 15:40:00,45.38,45.43,45.38,45.41,132276.0,45.38,45.43,45.38,45.41,132276.0
2017-10-13 15:45:00,45.4,45.46,45.4,45.42,105608.0,45.4,45.46,45.4,45.42,105608.0
2017-10-13 15:50:00,45.41,45.45,45.4,45.43,155758.0,45.41,45.45,45.4,45.43,155758.0
2017-10-13 15:55:00,45.43,45.43,45.31,45.35,360358.0,45.43,45.43,45.31,45.35,360358.0
2017-10-16 09:30:00,45.28,45.53,45.18,45.23,98212.0,45.28,45.53,45.18,45.23,98212.0
2017-10-16 09:35:00,45.23,45.83,45.07,45.82,96110.0,45.23,45.83,45.07,45.82,96110.0
2017-10-16 09:40:00,45.81,45.85,45.55,45.63,76096.0,45.81,45.85,45.55,45.63,76096.0
2017-10-16 09:45:00,45.61,45.62,45.43,45.43,36650.0,45.61,45.62,45.43,45.43,36650.0
2017-10-16 09:50:00,45.47,45.79,45.38,45.73,94854.0,45.47,45.79,45.38,45.73,94854.0
2017-10-16 09:55:00,45.77,46.09,45.77,46.04,39234.0,45.77,46.09,45.77,46.04,39234.0
2017-10-16 10:00:00,46.06,46.49,46.03,46.03,113430.0,46.06,46.49,46.03,46.03,113430.0
2017-10-16 10:05:00,46.05,46.23,45.91,46.15,38250.0,46.05,46.23,45.91,46.15,38250.0
2017-10-16 10:10:00,46.16,46.21,45.88,45.88,71674.0,46.16,46.21,45.88,45.88,71674.0
2017-10-16 10:15:00,45.88,45.96,45.7,45.82,47782.0,45.88,45.96,45.7,45.82,47782.0
2017-10-16 10:20:00,45.73,45.92,45.73,45.9,64906.0,45.73,45.92,45.73,45.9,64906.0
2017-10-16 10:25:00,45.87,46.02,45.87,46.02,45410.0,45.87,46.02,45.87,46.02,45410.0
2017-10-16 10:30:00,45.98,46.07,45.94,46.06,39446.0,45.98,46.07,45.94,46.06,39446.0
2017-10-16 10:35:00,46.05,46.1,45.73,45.76,105420.0,46.05,46.1,45.73,45.76,105420.0
2017-10-16 10:40:00,45.75,45.79,45.67,45.74,69716.0,45.75,45.79,45.67,45.74,69716.0
2017-10-16 10:45:00,45.74,45.95,45.71,45.91,78492.0,45.74,45.95,45.71,45.91,78492.0
2017-10-16 10:50:00,45.93,46.0,45.93,45.98,19576.0,45.93,46.0,45.93,45.98,19576.0
2017-10-16 10:55:00,45.98,46.02,45.95,45.96,46540.0,45.98,46.02,45.95,45.96,46540.0
2017-10-16 11:00:00,45.96,46.01,45.9,45.95,20850.0,45.96,46.01,45.9,45.95,20850.0
2017-10-16 11:05:00,45.95,45.96,45.83,45.88,87944.0,45.95,45.96,45.83,45.88,87944.0
2017-10-16 11:10:00,45.88,45.88,45.81,45.86,32308.0,45.88,45.88,45.81,45.86,32308.0
2017-10-16 11:15:00,45.86,45.89,45.84,45.89,22032.0,45.86,45.89,45.84,45.89,22032.0
2017-10-16 11:20:00,45.89,45.92,45.88,45.88,74380.0,45.89,45.92,45.88,45.88,74380.0
2017-10-16 11:25:00,45.88,45.94,45.87,45.93,42740.0,45.88,45.94,45.87,45.93,42740.0
2017-10-16 11:30:00,45.94,46.01,45.92,46.01,31560.0,45.94,46.01,45.92,46.01,31560.0
2017-10-16 11:35:00,46.0,46.02,45.94,45.95,50448.0,46.0,46.02,45.94,45.95,50448.0
2017-10-16 11:40:00,45.93,45.95,45.9,45.92,26636.0,45.93,45.95,45.9,45.92,26636.0
2017-10-16 11:45:00,45.92,45.93,45.82,45.88,62526.0,45.92,45.93,45.82,45.88,62526.0
2017-10-16 11:50:00,45.88,45.89,45.79,45.8,38952.0,45.88,45.89,45.79,45.8,38952.0
2017-10-16 11:55:00,45.8,45.84,45.71,45.74,59036.0,45.8,45.84,45.71,45.74,59036.0
2017-10-16 12:00:00,45.73,45.74,45.56,45.56,88082.0,45.73,45.74,45.56,45.56,88082.0
2017-10-16 12:05:00,45.57,45.57,45.51,45.52,33546.0,45.57,45.57,45.51,45.52,33546.0
2017-10-16 12:10:00,45.52,45.6,45.49,45.54,38270.0,45.52,45.6,45.49,45.54,38270.0
2017-10-16 12:15:00,45.53,45.55,45.43,45.44,54596.0,45.53,45.55,45.43,45.44,54596.0
2017-10-16 12:20:00,45.45,45.45,45.06,45.16,97270.0,45.45,45.45,45.06,45.16,97270.0
2017-10-16 12:25:00,45.16,45.45,45.12,45.44,18448.0,45.16,45.45,45.12,45.44,18448.0
2017-10-16 12:30:00,45.4,45.43,45.35,45.42,36264.0,45.4,45.43,45.35,45.42,36264.0
2017-10-16 12:35:00,45.42,45.52,45.39,45.49,26978.0,45.42,45.52,45.39,45.49,26978.0
2017-10-16 12:40:00,45.51,45.58,45.49,45.56,41566.0,45.51,45.58,45.49,45.56,41566.0
2017-10-16 12:45:00,45.57,45.57,45.45,45.49,38278.0,45.57,45.57,45.45,45.49,38278.0
2017-10-16 12:50:00,45.48,45.58,45.46,45.54,21568.0,45.48,45.58,45.46,45.54,21568.0
2017-10-16 12:55:00,45.53,45.62,45.53,45.59,11742.0,45.53,45.62,45.53,45.59,11742.0
2017-10-16 13:00:00,45.57,45.58,45.47,45.48,31104.0,45.57,45.58,45.47,45.48,31104.0
2017-10-16 13:05:00,45.51,45.51,45.4,45.4,15794.0,45.51,45.51,45.4,45.4,15794.0
2017-10-16 13:10:00,45.41,45.41,45.36,45.4,16564.0,45.41,45.41,45.36,45.4,16564.0
2017-10-16 13:15:00,45.41,45.48,45.39,45.41,29782.0,45.41,45.48,45.39,45.41,29782.0
2017-10-16 13:20:00,45.41,45.49,45.41,45.47,15462.0,45.41,45.49,45.41,45.47,15462.0
2017-10-16 13:25:00,45.47,45.49,45.46,45.47,18350.0,45.47,45.49,45.46,45.47,18350.0
2017-10-16 13:30:00,45.47,45.52,45.47,45.51,17418.0,45.47,45.52,45.47,45.51,17418.0
2017-10-16 13:35:00,45.49,45.49,45.46,45.49,19530.0,45.49,45.49,45.46,45.49,19530.0
2017-10-16 13:40:00,45.5,45.51,45.45,45.45,40790.0,45.5,45.51,45.45,45.45,40790.0
2017-10-16 13:45:00,45.45,45.45,45.25,45.27,39900.0,45.45,45.45,45.25,45.27,39900.0
2017-10-16 13:50:00,45.27,45.3,45.18,45.24,28788.0,45.27,45.3,45.18,45.24,28788.0
2017-10-16 13:55:00,45.24,45.31,45.23,45.27,45024.0,45.24,45.31,45.23,45.27,45024.0
2017-10-16 14:00:00,45.27,45.32,45.25,45.29,35568.0,45.27,45.32,45.25,45.29,35568.0
2017-10-16 14:05:00,45.27,45.33,45.26,45.3,37946.0,45.27,45.33,45.26,45.3,37946.0
2017-10-16 14:10:00,45.29,45.34,45.29,45.33,11350.0,45.29,45.34,45.29,45.33,11350.0
2017-10-16 14:15:00,45.34,45.34,45.24,45.28,48202.0,45.34,45.34,45.24,45.28,48202.0
2017-10-16 14:20:00,45.28,45.32,45.27,45.28,25232.0,45.28,45.32,45.27,45.28,25232.0
2017-10-16 14:25:00,45.29,45.35,45.28,45.35,63212.0,45.29,45.35,45.28,45.35,63212.0
2017-10-16 14:30:00,45.34,45.42,45.34,45.41,25180.0,45.34,45.42,45.34,45.41,25180.0
2017-10-16 14:35:00,45.42,45.43,45.32,45.34,49254.0,45.42,45.43,45.32,45.34,49254.0
2017-10-16 14:40:00,45.33,45.39,45.32,45.39,19334.0,45.33,45.39,45.32,45.39,19334.0
2017-10-16 14:45:00,45.39,45.39,45.3,45.31,42680.0,45.39,45.39,45.3,45.31,42680.0
2017-10-16 14:50:00,45.3,45.3,45.21,45.22,60566.0,45.3,45.3,45.21,45.22,60566.0
2017-10-16 14:55:00,45.23,45.31,45.23,45.25,37450.0,45.23,45.31,45.23,45.25,37450.0
2017-10-16 15:00:00,45.25,45.31,45.25,45.27,30284.0,45.25,45.31,45.25,45.27,30284.0
2017-10-16 15:05:00,45.27,45.28,45.24,45.24,51508.0,45.27,45.28,45.24,45.24,51508.0
2017-10-16 15:10:00,45.24,45.25,45.19,45.2,56120.0,45.24,45.25,45.19,45.2,56120.0
2017-10-16 15:15:00,45.19,45.23,45.19,45.22,28354.0,45.19,45.23,45.19,45.22,28354.0
2017-10-16 15:20:00,45.21,45.27,45.21,45.27,52470.0,45.21,45.27,45.21,45.27,52470.0
2017-10-16 15:25:00,45.27,45.35,45.26,45.34,47446.0,45.27,45.35,45.26,45.34,47446.0
2017-10-16 15:30:00,45.35,45.46,45.34,45.45,69902.0,45.35,45.46,45.34,45.45,69902.0
2017-10-16 15:35:00,45.46,45.52,45.45,45.51,96010.0,45.46,45.52,45.45,45.51,96010.0
2017-10-16 15:40:00,45.51,45.51,45.46,45.49,109988.0,45.51,45.51,45.46,45.49,109988.0
2017-10-16 15:45:00,45.48,45.49,45.38,45.43,73824.0,45.48,45.49,45.38,45.43,73824.0
2017-10-16 15:50:00,45.43,45.46,45.41,45.46,85058.0,45.43,45.46,45.41,45.46,85058.0
2017-10-16 15:55:00,45.45,45.49,45.44,45.46,245112.0,45.45,45.49,45.44,45.46,245112.0
2017-10-17 09:30:00,46.01,46.72,45.77,46.65,139874.0,46.01,46.72,45.77,46.65,139874.0
2017-10-17 09:35:00,46.59,46.59,46.19,46.49,96158.0,46.59,46.59,46.19,46.49,96158.0
2017-10-17 09:40:00,46.49,46.98,46.46,46.98,108654.0,46.49,46.98,46.46,46.98,108654.0
2017-10-17 09:45:00,46.97,47.02,46.81,46.96,35292.0,46.97,47.02,46.81,46.96,35292.0
2017-10-17 09:50:00,46.88,46.93,46.63,46.7,47340.0,46.88,46.93,46.63,46.7,47340.0
2017-10-17 09:55:00,46.7,46.9,46.46,46.65,54820.0,46.7,46.9,46.46,46.65,54820.0
2017-10-17 10:00:00,46.67,46.85,46.67,46.77,43344.0,46.67,46.85,46.67,46.77,43344.0
2017-10-17 10:05:00,46.76,46.94,46.75,46.88,50518.0,46.76,46.94,46.75,46.88,50518.0
2017-10-17 10:10:00,46.88,46.92,46.76,46.83,48274.0,46.88,46.92,46.76,46.83,48274.0
2017-10-17 10:15:00,46.82,46.84,46.69,46.76,97838.0,46.82,46.84,46.69,46.76,97838.0
2017-10-17 10:20:00,46.79,46.79,46.5,46.63,42838.0,46.79,46.79,46.5,46.63,42838.0
2017-10-17 10:25:00,46.62,46.7,46.6,46.67,67146.0,46.62,46.7,46.6,46.67,67146.0
2017-10-17 10:30:00,46.67,46.78,46.62,46.73,23654.0,46.67,46.78,46.62,46.73,23654.0
2017-10-17 10:35:00,46.71,46.77,46.67,46.76,30886.0,46.71,46.77,46.67,46.76,30886.0
2017-10-17 10:40:00,46.76,46.79,46.69,46.69,74124.0,46.76,46.79,46.69,46.69,74124.0
2017-10-17 10:45:00,46.7,46.7,46.61,46.65,14520.0,46.7,46.7,46.61,46.65,14520.0
2017-10-17 10:50:00,46.67,46.86,46.67,46.8,61810.0,46.67,46.86,46.67,46.8,61810.0
2017-10-17 10:55:00,46.78,46.85,46.74,46.84,60350.0,46.78,46.85,46.74,46.84,60350.0
2017-10-17 11:00:00,46.81,46.85,46.71,46.82,54664.0,46.81,46.85,46.71,46.82,54664.0
2017-10-17 11:05:00,46.76,46.85,46.74,46.76,20468.0,46.76,46.85,46.74,46.76,20468.0
2017-10-17 11:10:00,46.76,46.8,46.67,46.76,28228.0,46.76,46.8,46.67,46.76,28228.0
2017-10-17 11:15:00,46.78,46.8,46.65,46.65,32804.0,46.78,46.8,46.65,46.65,32804.0
2017-10-17 11:20:00,46.65,46.71,46.63,46.69,13766.0,46.65,46.71,46.63,46.69,13766.0
2017-10-17 11:25:00,46.67,46.7,46.63,46.68,6800.0,46.67,46.7,46.63,46.68,6800.0
2017-10-17 11:30:00,46.67,46.67,46.59,46.59,14864.0,46.67,46.67,46.59,46.59,14864.0
2017-10-17 11:35:00,46.6,46.66,46.6,46.6,20784.0,46.6,46.66,46.6,46.6,20784.0
2017-10-17 11:40:00,46.62,46.65,46.54,46.56,12102.0,46.62,46.65,46.54,46.56,12102.0
2017-10-17 11:45:00,46.56,46.59,46.56,46.58,21250.0,46.56,46.59,46.56,46.58,21250.0
2017-10-17 11:50:00,46.57,46.57,46.49,46.54,19214.0,46.57,46.57,46.49,46.54,19214.0
2017-10-17 11:55:00,46.54,46.6,46.54,46.59,13100.0,46.54,46.6,46.54,46.59,13100.0
2017-10-17 12:00:00,46.59,46.65,46.58,46.6,10104.0,46.59,46.65,46.58,46.6,10104.0
2017-10-17 12:05:00,46.59,46.6,46.51,46.52,14500.0,46.59,46.6,46.51,46.52,14500.0
2017-10-17 12:10:00,46.52,46.55,46.45,46.55,40364.0,46.52,46.55,46.45,46.55,40364.0
2017-10-17 12:15:00,46.55,46.58,46.52,46.53,27800.0,46.55,46.58,46.52,46.53,27800.0
2017-10-17 12:20:00,46.54,46.54,46.49,46.54,29830.0,46.54,46.54,46.49,46.54,29830.0
2017-10-17 12:25:00,46.55,46.6,46.52,46.52,26620.0,46.55,46.6,46.52,46.52,26620.0
2017-10-17 12:30:00,46.49,46.55,46.49,46.54,12894.0,46.49,46.55,46.49,46.54,12894.0
2017-10-17 12:35:00,46.53,46.54,46.47,46.54,17600.0,46.53,46.54,46.47,46.54,17600.0
2017-10-17 12:40:00,46.52,46.53,46.49,46.51,11026.0,46.52,46.53,46.49,46.51,11026.0
2017-10-17 12:45:00,46.49,46.49,46.41,46.42,8300.0,46.49,46.49,46.41,46.42,8300.0
2017-10-17 12:50:00,46.42,46.42,46.35,46.35,8428.0,46.42,46.42,46.35,46.35,8428.0
2017-10-17 12:55:00,46.35,46.37,46.28,46.31,13730.0,46.35,46.37,46.28,46.31,13730.0
2017-10-17 13:00:00,46.31,46.39,46.13,46.35,46222.0,46.31,46.39,46.13,46.35,46222.0
2017-10-17 13:05:00,46.35,46.38,46.33,46.35,10000.0,46.35,46.38,46.33,46.35,10000.0
2017-10-17 13:10:00,46.36,46.4,46.27,46.27,11822.0,46.36,46.4,46.27,46.27,11822.0
2017-10-17 13:15:00,46.23,46.31,46.21,46.27,9736.0,46.23,46.31,46.21,46.27,9736.0
2017-10-17 13:20:00,46.27,46.32,46.24,46.32,10392.0,46.27,46.32,46.24,46.32,10392.0
2017-10-17 13:25:00,46.31,46.33,46.23,46.25,16464.0,46.31,46.33,46.23,46.25,16464.0
2017-10-17 13:30:00,46.24,46.32,46.23,46.27,15352.0,46.24,46.32,46.23,46.27,15352.0
2017-10-17 13:35:00,46.27,46.43,46.27,46.43,14000.0,46.27,46.43,46.27,46.43,14000.0
2017-10-17 13:40:00,46.39,46.47,46.38,46.44,41520.0,46.39,46.47,46.38,46.44,41520.0
2017-10-17 13:45:00,46.44,46.45,46.4,46.4,21504.0,46.44,46.45,46.4,46.4,21504.0
2017-10-17 13:50:00,46.4,46.4,46.29,46.34,11254.0,46.4,46.4,46.29,46.34,11254.0
2017-10-17 13:55:00,46.33,47.29,46.3,47.24,427390.0,46.33,47.29,46.3,47.24,427390.0
2017-10-17 14:00:00,47.14,47.4,46.94,47.12,178634.0,47.14,47.4,46.94,47.12,178634.0
2017-10-17 14:05:00,47.12,47.13,46.82,46.83,57530.0,47.12,47.13,46.82,46.83,57530.0
2017-10-17 14:10:00,46.83,46.92,46.76,46.91,24224.0,46.83,46.92,46.76,46.91,24224.0
2017-10-17 14:15:00,46.92,46.92,46.75,46.82,22422.0,46.92,46.92,46.75,46.82,22422.0
2017-10-17 14:20:00,46.81,46.82,46.73,46.74,83206.0,46.81,46.82,46.73,46.74,83206.0
2017-10-17 14:25:00,46.73,46.76,46.63,46.66,22158.0,46.73,46.76,46.63,46.66,22158.0
2017-10-17 14:30:00,46.66,46.76,46.66,46.72,17214.0,46.66,46.76,46.66,46.72,17214.0
2017-10-17 14:35:00,46.74,46.8,46.7,46.77,27532.0,46.74,46.8,46.7,46.77,27532.0
2017-10-17 14:40:00,46.76,46.81,46.72,46.77,61924.0,46.76,46.81,46.72,46.77,61924.0
2017-10-17 14:45:00,46.78,46.85,46.73,46.81,95498.0,46.78,46.85,46.73,46.81,95498.0
2017-10-17 14:50:00,46.81,46.85,46.73,46.81,150646.0,46.81,46.85,46.73,46.81,150646.0
2017-10-17 14:55:00,46.81,46.83,46.74,46.77,154464.0,46.81,46.83,46.74,46.77,154464.0
2017-10-17 15:00:00,46.77,46.84,46.75,46.82,23810.0,46.77,46.84,46.75,46.82,23810.0
2017-10-17 15:05:00,46.82,46.85,46.75,46.84,41302.0,46.82,46.85,46.75,46.84,41302.0
2017-10-17 15:10:00,46.84,46.89,46.83,46.86,47440.0,46.84,46.89,46.83,46.86,47440.0
2017-10-17 15:15:00,46.85,46.92,46.83,46.86,65860.0,46.85,46.92,46.83,46.86,65860.0
2017-10-17 15:20:00,46.87,46.9,46.84,46.86,43340.0,46.87,46.9,46.84,46.86,43340.0
2017-10-17 15:25:00,46.85,46.95,46.85,46.95,44870.0,46.85,46.95,46.85,46.95,44870.0
2017-10-17 15:30:00,46.94,47.01,46.91,46.99,102988.0,46.94,47.01,46.91,46.99,102988.0
2017-10-17 15:35:00,47.0,47.02,46.89,46.9,360206.0,47.0,47.02,46.89,46.9,360206.0
2017-10-17 15:40:00,46.91,47.02,46.9,46.96,125348.0,46.91,47.02,46.9,46.96,125348.0
2017-10-17 15:45:00,46.96,46.96,46.9,46.92,94282.0,46.96,46.96,46.9,46.92,94282.0
2017-10-17 15:50:00,46.92,46.93,46.84,46.85,98968.0,46.92,46.93,46.84,46.85,98968.0
2017-10-17 15:55:00,46.84,46.92,46.82,46.89,243826.0,46.84,46.92,46.82,46.89,243826.0
2017-10-18 09:30:00,46.73,46.73,46.16,46.64,87214.0,46.73,46.73,46.16,46.64,87214.0
2017-10-18 09:35:00,46.68,46.93,46.55,46.86,35678.0,46.68,46.93,46.55,46.86,35678.0
2017-10-18 09:40:00,46.93,47.07,46.86,46.96,41080.0,46.93,47.07,46.86,46.96,41080.0
2017-10-18 09:45:00,46.95,46.95,46.63,46.64,45836.0,46.95,46.95,46.63,46.64,45836.0
2017-10-18 09:50:00,46.65,46.96,46.58,46.87,76446.0,46.65,46.96,46.58,46.87,76446.0
2017-10-18 09:55:00,46.86,46.92,46.74,46.78,21982.0,46.86,46.92,46.74,46.78,21982.0
2017-10-18 10:00:00,46.82,46.85,46.66,46.85,31056.0,46.82,46.85,46.66,46.85,31056.0
2017-10-18 10:05:00,46.79,46.81,46.67,46.73,39744.0,46.79,46.81,46.67,46.73,39744.0
2017-10-18 10:10:00,46.72,46.73,46.63,46.64,20092.0,46.72,46.73,46.63,46.64,20092.0
2017-10-18 10:15:00,46.65,46.73,46.63,46.7,15058.0,46.65,46.73,46.63,46.7,15058.0
2017-10-18 10:20:00,46.76,46.88,46.73,46.84,20682.0,46.76,46.88,46.73,46.84,20682.0
2017-10-18 10:25:00,46.84,46.93,46.77,46.91,34346.0,46.84,46.93,46.77,46.91,34346.0
2017-10-18 10:30:00,46.94,47.05,46.85,46.94,20762.0,46.94,47.05,46.85,46.94,20762.0
2017-10-18 10:35:00,46.94,47.03,46.83,46.94,100092.0,46.94,47.03,46.83,46.94,100092.0
2017-10-18 10:40:00,46.96,46.99,46.77,46.87,46842.0,46.96,46.99,46.77,46.87,46842.0
2017-10-18 10:45:00,46.88,47.02,46.85,46.97,58520.0,46.88,47.02,46.85,46.97,58520.0
2017-10-18 10:50:00,46.99,47.04,46.96,47.01,11930.0,46.99,47.04,46.96,47.01,11930.0
2017-10-18 10:55:00,47.02,47.07,46.99,47.05,18626.0,47.02,47.07,46.99,47.05,18626.0
2017-10-18 11:00:00,47.04,47.05,46.85,46.88,47066.0,47.04,47.05,46.85,46.88,47066.0
2017-10-18 11:05:00,46.87,47.04,46.85,47.01,39122.0,46.87,47.04,46.85,47.01,39122.0
2017-10-18 11:10:00,47.02,47.12,46.95,47.05,28458.0,47.02,47.12,46.95,47.05,28458.0
2017-10-18 11:15:00,47.03,47.1,46.96,46.97,42554.0,47.03,47.1,46.96,46.97,42554.0
2017-10-18 11:20:00,46.99,46.99,46.86,46.87,36066.0,46.99,46.99,46.86,46.87,36066.0
2017-10-18 11:25:00,46.87,46.98,46.86,46.94,23150.0,46.87,46.98,46.86,46.94,23150.0
2017-10-18 11:30:00,46.91,47.0,46.91,46.92,27598.0,46.91,47.0,46.91,46.92,27598.0
2017-10-18 11:35:00,46.92,46.99,46.88,46.91,11664.0,46.92,46.99,46.88,46.91,11664.0
2017-10-18 11:40:00,46.92,46.99,46.88,46.95,8400.0,46.92,46.99,46.88,46.95,8400.0
2017-10-18 11:45:00,46.94,47.02,46.82,46.87,33012.0,46.94,47.02,46.82,46.87,33012.0
2017-10-18 11:50:00,46.87,47.01,46.86,46.99,28904.0,46.87,47.01,46.86,46.99,28904.0
2017-10-18 11:55:00,46.98,47.04,46.97,46.99,11068.0,46.98,47.04,46.97,46.99,11068.0
2017-10-18 12:00:00,46.99,47.09,46.99,47.03,12614.0,46.99,47.09,46.99,47.03,12614.0
2017-10-18 12:05:00,47.02,47.1,47.0,47.07,22512.0,47.02,47.1,47.0,47.07,22512.0
2017-10-18 12:10:00,47.09,47.09,46.94,46.94,22212.0,47.09,47.09,46.94,46.94,22212.0
2017-10-18 12:15:00,46.95,46.98,46.87,46.91,30000.0,46.95,46.98,46.87,46.91,30000.0
2017-10-18 12:20:00,46.9,46.95,46.86,46.89,19788.0,46.9,46.95,46.86,46.89,19788.0
2017-10-18 12:25:00,46.89,46.94,46.85,46.88,22504.0,46.89,46.94,46.85,46.88,22504.0
2017-10-18 12:30:00,46.89,46.93,46.88,46.92,12386.0,46.89,46.93,46.88,46.92,12386.0
2017-10-18 12:35:00,46.89,46.92,46.85,46.87,27202.0,46.89,46.92,46.85,46.87,27202.0
2017-10-18 12:40:00,46.88,46.93,46.85,46.92,23964.0,46.88,46.93,46.85,46.92,23964.0
2017-10-18 12:45:00,46.92,46.94,46.82,46.9,28054.0,46.92,46.94,46.82,46.9,28054.0
2017-10-18 12:50:00,46.91,46.99,46.9,46.91,16608.0,46.91,46.99,46.9,46.91,16608.0
2017-10-18 12:55:00,46.91,46.94,46.85,46.9,31890.0,46.91,46.94,46.85,46.9,31890.0
2017-10-18 13:00:00,46.91,46.96,46.83,46.88,54572.0,46.91,46.96,46.83,46.88,54572.0
2017-10-18 13:05:00,46.85,46.91,46.85,46.88,17484.0,46.85,46.91,46.85,46.88,17484.0
2017-10-18 13:10:00,46.87,46.92,46.87,46.88,20024.0,46.87,46.92,46.87,46.88,20024.0
2017-10-18 13:15:00,46.88,46.94,46.88,46.93,6452.0,46.88,46.94,46.88,46.93,6452.0
2017-10-18 13:20:00,46.96,46.99,46.92,46.92,13756.0,46.96,46.99,46.92,46.92,13756.0
2017-10-18 13:25:00,46.91,46.95,46.76,46.8,154578.0,46.91,46.95,46.76,46.8,154578.0
2017-10-18 13:30:00,46.79,46.85,46.72,46.72,17112.0,46.79,46.85,46.72,46.72,17112.0
2017-10-18 13:35:00,46.73,46.9,46.71,46.9,58044.0,46.73,46.9,46.71,46.9,58044.0
2017-10-18 13:40:00,46.9,46.9,46.65,46.67,56254.0,46.9,46.9,46.65,46.67,56254.0
2017-10-18 13:45:00,46.66,46.68,46.58,46.58,27858.0,46.66,46.68,46.58,46.58,27858.0
2017-10-18 13:50:00,46.59,46.62,46.37,46.42,45552.0,46.59,46.62,46.37,46.42,45552.0
2017-10-18 13:55:00,46.46,46.61,46.43,46.55,67106.0,46.46,46.61,46.43,46.55,67106.0
2017-10-18 14:00:00,46.53,46.54,46.45,46.47,38454.0,46.53,46.54,46.45,46.47,38454.0
2017-10-18 14:05:00,46.44,46.55,46.43,46.5,83352.0,46.44,46.55,46.43,46.5,83352.0
2017-10-18 14:10:00,46.52,46.57,46.5,46.57,25496.0,46.52,46.57,46.5,46.57,25496.0
2017-10-18 14:15:00,46.56,46.56,46.5,46.52,18388.0,46.56,46.56,46.5,46.52,18388.0
2017-10-18 14:20:00,46.51,46.65,46.5,46.65,19796.0,46.51,46.65,46.5,46.65,19796.0
2017-10-18 14:25:00,46.6,46.68,46.57,46.58,15706.0,46.6,46.68,46.57,46.58,15706.0
2017-10-18 14:30:00,46.58,46.65,46.54,46.65,24476.0,46.58,46.65,46.54,46.65,24476.0
2017-10-18 14:35:00,46.62,46.73,46.6,46.73,10812.0,46.62,46.73,46.6,46.73,10812.0
2017-10-18 14:40:00,46.73,46.73,46.65,46.72,24720.0,46.73,46.73,46.65,46.72,24720.0
2017-10-18 14:45:00,46.71,46.77,46.71,46.74,15706.0,46.71,46.77,46.71,46.74,15706.0
2017-10-18 14:50:00,46.73,46.76,46.67,46.71,22218.0,46.73,46.76,46.67,46.71,22218.0
2017-10-18 14:55:00,46.72,46.74,46.69,46.73,13878.0,46.72,46.74,46.69,46.73,13878.0
2017-10-18 15:00:00,46.73,46.74,46.65,46.71,12740.0,46.73,46.74,46.65,46.71,12740.0
2017-10-18 15:05:00,46.7,46.78,46.67,46.76,16710.0,46.7,46.78,46.67,46.76,16710.0
2017-10-18 15:10:00,46.75,46.88,46.75,46.84,19876.0,46.75,46.88,46.75,46.84,19876.0
2017-10-18 15:15:00,46.83,46.88,46.8,46.81,19458.0,46.83,46.88,46.8,46.81,19458.0
2017-10-18 15:20:00,46.82,46.83,46.79,46.8,19716.0,46.82,46.83,46.79,46.8,19716.0
2017-10-18 15:25:00,46.78,46.79,46.75,46.76,33222.0,46.78,46.79,46.75,46.76,33222.0
2017-10-18 15:30:00,46.76,46.77,46.73,46.73,35608.0,46.76,46.77,46.73,46.73,35608.0
2017-10-18 15:35:00,46.72,46.79,46.71,46.76,51704.0,46.72,46.79,46.71,46.76,51704.0
2017-10-18 15:40:00,46.76,46.8,46.75,46.75,46480.0,46.76,46.8,46.75,46.75,46480.0
2017-10-18 15:45:00,46.75,46.78,46.73,46.75,166706.0,46.75,46.78,46.73,46.75,166706.0
2017-10-18 15:50:00,46.74,46.81,46.73,46.79,90036.0,46.74,46.81,46.73,46.79,90036.0
2017-10-18 15:55:00,46.79,46.86,46.77,46.79,153310.0,46.79,46.86,46.77,46.79,153310.0
2017-10-19 09:30:00,46.73,46.75,46.32,46.32,28298.0,46.73,46.75,46.32,46.32,28298.0
2017-10-19 09:35:00,46.33,46.6,46.33,46.54,20478.0,46.33,46.6,46.33,46.54,20478.0
2017-10-19 09:40:00,46.56,46.72,46.51,46.51,15656.0,46.56,46.72,46.51,46.51,15656.0
2017-10-19 09:45:00,46.56,46.56,46.31,46.32,18320.0,46.56,46.56,46.31,46.32,18320.0
2017-10-19 09:50:00,46.26,46.27,46.06,46.18,23662.0,46.26,46.27,46.06,46.18,23662.0
2017-10-19 09:55:00,46.22,46.27,46.1,46.17,13550.0,46.22,46.27,46.1,46.17,13550.0
2017-10-19 10:00:00,46.17,46.61,46.17,46.61,85400.0,46.17,46.61,46.17,46.61,85400.0
2017-10-19 10:05:00,46.6,46.94,46.57,46.8,53262.0,46.6,46.94,46.57,46.8,53262.0
2017-10-19 10:10:00,46.74,46.82,46.68,46.79,28146.0,46.74,46.82,46.68,46.79,28146.0
2017-10-19 10:15:00,46.79,46.81,46.7,46.74,16270.0,46.79,46.81,46.7,46.74,16270.0
2017-10-19 10:20:00,46.74,46.77,46.66,46.66,29188.0,46.74,46.77,46.66,46.66,29188.0
2017-10-19 10:25:00,46.68,46.74,46.6,46.62,17330.0,46.68,46.74,46.6,46.62,17330.0
2017-10-19 10:30:00,46.63,46.72,46.59,46.72,21912.0,46.63,46.72,46.59,46.72,21912.0
2017-10-19 10:35:00,46.7,46.74,46.63,46.7,21286.0,46.7,46.74,46.63,46.7,21286.0
2017-10-19 10:40:00,46.73,46.73,46.62,46.62,38434.0,46.73,46.73,46.62,46.62,38434.0
2017-10-19 10:45:00,46.62,46.81,46.62,46.77,30118.0,46.62,46.81,46.62,46.77,30118.0
2017-10-19 10:50:00,46.78,46.85,46.75,46.75,25758.0,46.78,46.85,46.75,46.75,25758.0
2017-10-19 10:55:00,46.77,46.93,46.77,46.93,21764.0,46.77,46.93,46.77,46.93,21764.0
2017-10-19 11:00:00,46.93,46.99,46.91,46.94,14366.0,46.93,46.99,46.91,46.94,14366.0
2017-10-19 11:05:00,46.95,47.06,46.94,47.01,16044.0,46.95,47.06,46.94,47.01,16044.0
2017-10-19 11:10:00,47.05,47.05,46.95,46.95,8374.0,47.05,47.05,46.95,46.95,8374.0
2017-10-19 11:15:00,46.96,47.06,46.96,47.03,17604.0,46.96,47.06,46.96,47.03,17604.0
2017-10-19 11:20:00,47.09,47.09,46.92,46.95,10896.0,47.09,47.09,46.92,46.95,10896.0
2017-10-19 11:25:00,46.9,46.92,46.85,46.85,8180.0,46.9,46.92,46.85,46.85,8180.0
2017-10-19 11:30:00,46.82,46.92,46.81,46.91,9266.0,46.82,46.92,46.81,46.91,9266.0
2017-10-19 11:35:00,46.96,46.98,46.89,46.92,15400.0,46.96,46.98,46.89,46.92,15400.0
2017-10-19 11:40:00,46.91,46.91,46.85,46.87,15502.0,46.91,46.91,46.85,46.87,15502.0
2017-10-19 11:45:00,46.85,46.9,46.82,46.84,25604.0,46.85,46.9,46.82,46.84,25604.0
2017-10-19 11:50:00,46.82,46.82,46.73,46.76,14200.0,46.82,46.82,46.73,46.76,14200.0
2017-10-19 11:55:00,46.75,46.82,46.66,46.82,28222.0,46.75,46.82,46.66,46.82,28222.0
2017-10-19 12:00:00,46.81,46.85,46.77,46.81,17848.0,46.81,46.85,46.77,46.81,17848.0
2017-10-19 12:05:00,46.8,46.83,46.77,46.81,11162.0,46.8,46.83,46.77,46.81,11162.0
2017-10-19 12:10:00,46.81,46.83,46.8,46.82,7600.0,46.81,46.83,46.8,46.82,7600.0
2017-10-19 12:15:00,46.83,46.88,46.83,46.85,15650.0,46.83,46.88,46.83,46.85,15650.0
2017-10-19 12:20:00,46.86,46.88,46.81,46.86,14394.0,46.86,46.88,46.81,46.86,14394.0
2017-10-19 12:25:00,46.85,46.86,46.79,46.82,12320.0,46.85,46.86,46.79,46.82,12320.0
2017-10-19 12:30:00,46.82,46.86,46.81,46.85,12800.0,46.82,46.86,46.81,46.85,12800.0
2017-10-19 12:35:00,46.83,46.92,46.8,46.87,15046.0,46.83,46.92,46.8,46.87,15046.0
2017-10-19 12:40:00,46.88,46.98,46.88,46.98,5400.0,46.88,46.98,46.88,46.98,5400.0
2017-10-19 12:45:00,46.97,47.05,46.96,47.05,18404.0,46.97,47.05,46.96,47.05,18404.0
2017-10-19 12:50:00,47.09,47.09,47.04,47.07,11240.0,47.09,47.09,47.04,47.07,11240.0
2017-10-19 12:55:00,47.07,47.07,47.02,47.02,14220.0,47.07,47.07,47.02,47.02,14220.0
2017-10-19 13:00:00,47.02,47.09,47.02,47.08,9030.0,47.02,47.09,47.02,47.08,9030.0
2017-10-19 13:05:00,47.07,47.1,47.06,47.09,13864.0,47.07,47.1,47.06,47.09,13864.0
2017-10-19 13:10:00,47.1,47.15,47.07,47.12,16768.0,47.1,47.15,47.07,47.12,16768.0
2017-10-19 13:15:00,47.12,47.17,47.1,47.12,13146.0,47.12,47.17,47.1,47.12,13146.0
2017-10-19 13:20:00,47.14,47.22,47.13,47.16,12868.0,47.14,47.22,47.13,47.16,12868.0
2017-10-19 13:25:00,47.14,47.18,47.12,47.12,14286.0,47.14,47.18,47.12,47.12,14286.0
2017-10-19 13:30:00,47.12,47.19,47.12,47.14,10904.0,47.12,47.19,47.12,47.14,10904.0
2017-10-19 13:35:00,47.16,47.27,47.16,47.23,18650.0,47.16,47.27,47.16,47.23,18650.0
2017-10-19 13:40:00,47.24,47.3,47.22,47.22,12212.0,47.24,47.3,47.22,47.22,12212.0
2017-10-19 13:45:00,47.23,47.24,47.16,47.18,28386.0,47.23,47.24,47.16,47.18,28386.0
2017-10-19 13:50:00,47.18,47.2,47.12,47.16,19344.0,47.18,47.2,47.12,47.16,19344.0
2017-10-19 13:55:00,47.15,47.2,47.15,47.17,16510.0,47.15,47.2,47.15,47.17,16510.0
2017-10-19 14:00:00,47.16,47.17,47.09,47.09,16338.0,47.16,47.17,47.09,47.09,16338.0
2017-10-19 14:05:00,47.1,47.14,47.09,47.12,34016.0,47.1,47.14,47.09,47.12,34016.0
2017-10-19 14:10:00,47.12,47.14,47.1,47.1,12974.0,47.12,47.14,47.1,47.1,12974.0
2017-10-19 14:15:00,47.12,47.12,47.1,47.12,15112.0,47.12,47.12,47.1,47.12,15112.0
2017-10-19 14:20:00,47.1,47.12,47.06,47.09,19844.0,47.1,47.12,47.06,47.09,19844.0
2017-10-19 14:25:00,47.09,47.1,47.06,47.06,16616.0,47.09,47.1,47.06,47.06,16616.0
2017-10-19 14:30:00,47.06,47.12,47.06,47.08,25880.0,47.06,47.12,47.06,47.08,25880.0
2017-10-19 14:35:00,47.09,47.12,47.08,47.09,17278.0,47.09,47.12,47.08,47.09,17278.0
2017-10-19 14:40:00,47.1,47.13,47.09,47.1,18328.0,47.1,47.13,47.09,47.1,18328.0
2017-10-19 14:45:00,47.1,47.11,47.08,47.08,23144.0,47.1,47.11,47.08,47.08,23144.0
2017-10-19 14:50:00,47.1,47.1,47.02,47.06,21556.0,47.1,47.1,47.02,47.06,21556.0
2017-10-19 14:55:00,47.05,47.1,47.04,47.08,12408.0,47.05,47.1,47.04,47.08,12408.0
2017-10-19 15:00:00,47.08,47.12,47.06,47.06,31404.0,47.08,47.12,47.06,47.06,31404.0
2017-10-19 15:05:00,47.07,47.12,47.05,47.09,24502.0,47.07,47.12,47.05,47.09,24502.0
2017-10-19 15:10:00,47.09,47.1,47.07,47.1,24916.0,47.09,47.1,47.07,47.1,24916.0
2017-10-19 15:15:00,47.1,47.1,47.07,47.08,22514.0,47.1,47.1,47.07,47.08,22514.0
2017-10-19 15:20:00,47.08,47.1,47.05,47.06,34172.0,47.08,47.1,47.05,47.06,34172.0
2017-10-19 15:25:00,47.05,47.08,47.04,47.07,23268.0,47.05,47.08,47.04,47.07,23268.0
2017-10-19 15:30:00,47.07,47.2,47.07,47.15,79310.0,47.07,47.2,47.07,47.15,79310.0
2017-10-19 15:35:00,47.15,47.25,47.15,47.24,59850.0,47.15,47.25,47.15,47.24,59850.0
2017-10-19 15:40:00,47.24,47.3,47.23,47.23,67146.0,47.24,47.3,47.23,47.23,67146.0
2017-10-19 15:45:00,47.24,47.26,47.22,47.26,93344.0,47.24,47.26,47.22,47.26,93344.0
2017-10-19 15:50:00,47.26,47.27,47.23,47.26,108440.0,47.26,47.27,47.23,47.26,108440.0
2017-10-19 15:55:00,47.26,47.36,47.26,47.35,239740.0,47.26,47.36,47.26,47.35,239740.0
2017-10-20 09:30:00,47.66,47.76,47.55,47.69,101712.0,47.66,47.76,47.55,47.69,101712.0
2017-10-20 09:35:00,47.63,47.81,47.61,47.75,22794.0,47.63,47.81,47.61,47.75,22794.0
2017-10-20 09:40:00,47.74,48.02,47.69,47.78,30860.0,47.74,48.02,47.69,47.78,30860.0
2017-10-20 09:45:00,47.79,47.81,47.59,47.63,15906.0,47.79,47.81,47.59,47.63,15906.0
2017-10-20 09:50:00,47.63,47.63,47.41,47.46,19650.0,47.63,47.63,47.41,47.46,19650.0
2017-10-20 09:55:00,47.44,47.44,47.18,47.29,22292.0,47.44,47.44,47.18,47.29,22292.0
2017-10-20 10:00:00,47.29,47.32,47.18,47.21,19756.0,47.29,47.32,47.18,47.21,19756.0
2017-10-20 10:05:00,47.21,47.28,47.05,47.28,40694.0,47.21,47.28,47.05,47.28,40694.0
2017-10-20 10:10:00,47.3,47.52,47.3,47.49,27894.0,47.3,47.52,47.3,47.49,27894.0
2017-10-20 10:15:00,47.58,47.58,47.41,47.49,18506.0,47.58,47.58,47.41,47.49,18506.0
2017-10-20 10:20:00,47.49,47.49,47.32,47.32,17414.0,47.49,47.49,47.32,47.32,17414.0
2017-10-20 10:25:00,47.34,47.41,47.3,47.39,13482.0,47.34,47.41,47.3,47.39,13482.0
2017-10-20 10:30:00,47.39,47.48,47.39,47.47,4048.0,47.39,47.48,47.39,47.47,4048.0
2017-10-20 10:35:00,47.47,47.66,47.44,47.66,21850.0,47.47,47.66,47.44,47.66,21850.0
2017-10-20 10:40:00,47.68,47.72,47.62,47.71,30440.0,47.68,47.72,47.62,47.71,30440.0
2017-10-20 10:45:00,47.69,47.82,47.69,47.77,13046.0,47.69,47.82,47.69,47.77,13046.0
2017-10-20 10:50:00,47.77,47.81,47.7,47.79,72896.0,47.77,47.81,47.7,47.79,72896.0
2017-10-20 10:55:00,47.78,47.96,47.78,47.91,85754.0,47.78,47.96,47.78,47.91,85754.0
2017-10-20 11:00:00,47.9,47.98,47.88,47.98,34732.0,47.9,47.98,47.88,47.98,34732.0
2017-10-20 11:05:00,47.97,47.99,47.9,47.95,28806.0,47.97,47.99,47.9,47.95,28806.0
2017-10-20 11:10:00,47.93,47.99,47.88,47.99,36242.0,47.93,47.99,47.88,47.99,36242.0
2017-10-20 11:15:00,47.97,48.16,47.97,48.06,50826.0,47.97,48.16,47.97,48.06,50826.0
2017-10-20 11:20:00,48.06,48.31,48.05,48.27,23096.0,48.06,48.31,48.05,48.27,23096.0
2017-10-20 11:25:00,48.29,48.29,48.18,48.25,29300.0,48.29,48.29,48.18,48.25,29300.0
2017-10-20 11:30:00,48.26,48.36,48.24,48.27,37928.0,48.26,48.36,48.24,48.27,37928.0
2017-10-20 11:35:00,48.28,48.34,48.22,48.33,33692.0,48.28,48.34,48.22,48.33,33692.0
2017-10-20 11:40:00,48.33,48.35,48.25,48.27,20678.0,48.33,48.35,48.25,48.27,20678.0
2017-10-20 11:45:00,48.27,48.42,48.27,48.4,19926.0,48.27,48.42,48.27,48.4,19926.0
2017-10-20 11:50:00,48.37,48.38,48.32,48.35,19222.0,48.37,48.38,48.32,48.35,19222.0
2017-10-20 11:55:00,48.33,48.4,48.32,48.34,21332.0,48.33,48.4,48.32,48.34,21332.0
2017-10-20 12:00:00,48.34,48.45,48.34,48.42,41042.0,48.34,48.45,48.34,48.42,41042.0
2017-10-20 12:05:00,48.4,48.44,48.33,48.34,21000.0,48.4,48.44,48.33,48.34,21000.0
2017-10-20 12:10:00,48.34,48.38,48.29,48.37,17324.0,48.34,48.38,48.29,48.37,17324.0
2017-10-20 12:15:00,48.37,48.41,48.34,48.35,11952.0,48.37,48.41,48.34,48.35,11952.0
2017-10-20 12:20:00,48.35,48.41,48.35,48.35,18636.0,48.35,48.41,48.35,48.35,18636.0
2017-10-20 12:25:00,48.34,48.34,48.26,48.27,28546.0,48.34,48.34,48.26,48.27,28546.0
2017-10-20 12:30:00,48.27,48.27,48.21,48.22,26766.0,48.27,48.27,48.21,48.22,26766.0
2017-10-20 12:35:00,48.21,48.3,48.21,48.24,13452.0,48.21,48.3,48.21,48.24,13452.0
2017-10-20 12:40:00,48.27,48.27,48.24,48.26,10500.0,48.27,48.27,48.24,48.26,10500.0
2017-10-20 12:45:00,48.28,48.28,48.23,48.27,8220.0,48.28,48.28,48.23,48.27,8220.0
2017-10-20 12:50:00,48.27,48.3,48.23,48.29,13044.0,48.27,48.3,48.23,48.29,13044.0
2017-10-20 12:55:00,48.29,48.3,48.22,48.24,12184.0,48.29,48.3,48.22,48.24,12184.0
2017-10-20 13:00:00,48.24,48.28,48.23,48.26,13802.0,48.24,48.28,48.23,48.26,13802.0
2017-10-20 13:05:00,48.25,48.34,48.24,48.34,12042.0,48.25,48.34,48.24,48.34,12042.0
2017-10-20 13:10:00,48.34,48.34,48.26,48.27,14426.0,48.34,48.34,48.26,48.27,14426.0
2017-10-20 13:15:00,48.28,48.28,48.24,48.27,8842.0,48.28,48.28,48.24,48.27,8842.0
2017-10-20 13:20:00,48.27,48.28,48.24,48.28,10290.0,48.27,48.28,48.24,48.28,10290.0
2017-10-20 13:25:00,48.27,48.29,48.26,48.27,9242.0,48.27,48.29,48.26,48.27,9242.0
2017-10-20 13:30:00,48.29,48.35,48.29,48.34,13272.0,48.29,48.35,48.29,48.34,13272.0
2017-10-20 13:35:00,48.34,48.35,48.31,48.33,16986.0,48.34,48.35,48.31,48.33,16986.0
2017-10-20 13:40:00,48.32,48.32,48.27,48.29,12166.0,48.32,48.32,48.27,48.29,12166.0
2017-10-20 13:45:00,48.3,48.32,48.27,48.32,10880.0,48.3,48.32,48.27,48.32,10880.0
2017-10-20 13:50:00,48.33,48.34,48.3,48.3,11666.0,48.33,48.34,48.3,48.3,11666.0
2017-10-20 13:55:00,48.32,48.35,48.31,48.35,10600.0,48.32,48.35,48.31,48.35,10600.0
2017-10-20 14:00:00,48.36,48.36,48.32,48.35,12366.0,48.36,48.36,48.32,48.35,12366.0
2017-10-20 14:05:00,48.35,48.35,48.31,48.32,18562.0,48.35,48.35,48.31,48.32,18562.0
2017-10-20 14:10:00,48.32,48.34,48.3,48.32,16712.0,48.32,48.34,48.3,48.32,16712.0
2017-10-20 14:15:00,48.33,48.4,48.33,48.39,23108.0,48.33,48.4,48.33,48.39,23108.0
2017-10-20 14:20:00,48.39,48.45,48.35,48.41,15290.0,48.39,48.45,48.35,48.41,15290.0
2017-10-20 14:25:00,48.42,48.46,48.4,48.46,13530.0,48.42,48.46,48.4,48.46,13530.0
2017-10-20 14:30:00,48.44,48.47,48.38,48.41,14638.0,48.44,48.47,48.38,48.41,14638.0
2017-10-20 14:35:00,48.4,48.4,48.36,48.4,11694.0,48.4,48.4,48.36,48.4,11694.0
2017-10-20 14:40:00,48.41,48.42,48.38,48.39,13834.0,48.41,48.42,48.38,48.39,13834.0
2017-10-20 14:45:00,48.41,48.43,48.37,48.38,14254.0,48.41,48.43,48.37,48.38,14254.0
2017-10-20 14:50:00,48.38,48.38,48.32,48.36,15568.0,48.38,48.38,48.32,48.36,15568.0
2017-10-20 14:55:00,48.35,48.35,48.31,48.33,18076.0,48.35,48.35,48.31,48.33,18076.0
2017-10-20 15:00:00,48.34,48.37,48.32,48.32,14810.0,48.34,48.37,48.32,48.32,14810.0
2017-10-20 15:05:00,48.31,48.37,48.31,48.35,15928.0,48.31,48.37,48.31,48.35,15928.0
2017-10-20 15:10:00,48.36,48.36,48.3,48.3,20380.0,48.36,48.36,48.3,48.3,20380.0
2017-10-20 15:15:00,48.3,48.32,48.29,48.32,18600.0,48.3,48.32,48.29,48.32,18600.0
2017-10-20 15:20:00,48.31,48.33,48.29,48.32,29520.0,48.31,48.33,48.29,48.32,29520.0
2017-10-20 15:25:00,48.31,48.33,48.3,48.32,25348.0,48.31,48.33,48.3,48.32,25348.0
2017-10-20 15:30:00,48.33,48.33,48.24,48.27,41698.0,48.33,48.33,48.24,48.27,41698.0
2017-10-20 15:35:00,48.26,48.26,48.22,48.24,50894.0,48.26,48.26,48.22,48.24,50894.0
2017-10-20 15:40:00,48.24,48.24,48.13,48.21,78734.0,48.24,48.24,48.13,48.21,78734.0
2017-10-20 15:45:00,48.21,48.21,48.1,48.12,105688.0,48.21,48.21,48.1,48.12,105688.0
2017-10-20 15:50:00,48.12,48.18,48.11,48.12,104014.0,48.12,48.18,48.11,48.12,104014.0
2017-10-20 15:55:00,48.13,48.24,48.1,48.24,176030.0,48.13,48.24,48.1,48.24,176030.0
2017-10-23 09:30:00,48.62,48.69,48.44,48.52,63812.0,48.62,48.69,48.44,48.52,63812.0
2017-10-23 09:35:00,48.51,48.57,48.46,48.52,27742.0,48.51,48.57,48.46,48.52,27742.0
2017-10-23 09:40:00,48.53,48.61,48.51,48.57,14112.0,48.53,48.61,48.51,48.57,14112.0
2017-10-23 09:45:00,48.55,48.55,48.35,48.38,40826.0,48.55,48.55,48.35,48.38,40826.0
2017-10-23 09:50:00,48.38,48.39,48.13,48.17,25246.0,48.38,48.39,48.13,48.17,25246.0
2017-10-23 09:55:00,48.2,48.23,48.1,48.22,12856.0,48.2,48.23,48.1,48.22,12856.0
2017-10-23 10:00:00,48.21,48.34,48.19,48.19,14528.0,48.21,48.34,48.19,48.19,14528.0
2017-10-23 10:05:00,48.21,48.21,48.08,48.11,26540.0,48.21,48.21,48.08,48.11,26540.0
2017-10-23 10:10:00,48.12,48.4,48.12,48.33,35062.0,48.12,48.4,48.12,48.33,35062.0
2017-10-23 10:15:00,48.38,48.42,48.3,48.42,25870.0,48.38,48.42,48.3,48.42,25870.0
2017-10-23 10:20:00,48.4,48.51,48.34,48.46,31562.0,48.4,48.51,48.34,48.46,31562.0
2017-10-23 10:25:00,48.44,48.6,48.44,48.52,17214.0,48.44,48.6,48.44,48.52,17214.0
2017-10-23 10:30:00,48.54,48.79,48.54,48.79,35442.0,48.54,48.79,48.54,48.79,35442.0
2017-10-23 10:35:00,48.74,48.88,48.73,48.85,22508.0,48.74,48.88,48.73,48.85,22508.0
2017-10-23 10:40:00,48.89,48.91,48.82,48.87,30364.0,48.89,48.91,48.82,48.87,30364.0
2017-10-23 10:45:00,48.88,48.94,48.84,48.9,28420.0,48.88,48.94,48.84,48.9,28420.0
2017-10-23 10:50:00,48.89,48.91,48.72,48.73,21592.0,48.89,48.91,48.72,48.73,21592.0
2017-10-23 10:55:00,48.74,48.75,48.66,48.67,14038.0,48.74,48.75,48.66,48.67,14038.0
2017-10-23 11:00:00,48.7,48.76,48.7,48.71,17510.0,48.7,48.76,48.7,48.71,17510.0
2017-10-23 11:05:00,48.72,48.79,48.72,48.79,24800.0,48.72,48.79,48.72,48.79,24800.0
2017-10-23 11:10:00,48.78,48.79,48.74,48.75,13358.0,48.78,48.79,48.74,48.75,13358.0
2017-10-23 11:15:00,48.76,48.76,48.63,48.63,36328.0,48.76,48.76,48.63,48.63,36328.0
2017-10-23 11:20:00,48.62,48.8,48.61,48.79,34356.0,48.62,48.8,48.61,48.79,34356.0
2017-10-23 11:25:00,48.77,48.81,48.72,48.78,22518.0,48.77,48.81,48.72,48.78,22518.0
2017-10-23 11:30:00,48.8,48.81,48.67,48.72,25556.0,48.8,48.81,48.67,48.72,25556.0
2017-10-23 11:35:00,48.69,48.8,48.69,48.74,21176.0,48.69,48.8,48.69,48.74,21176.0
2017-10-23 11:40:00,48.73,48.8,48.7,48.73,23554.0,48.73,48.8,48.7,48.73,23554.0
2017-10-23 11:45:00,48.74,48.76,48.69,48.69,35100.0,48.74,48.76,48.69,48.69,35100.0
2017-10-23 11:50:00,48.71,48.88,48.71,48.88,23490.0,48.71,48.88,48.71,48.88,23490.0
2017-10-23 11:55:00,48.88,49.02,48.82,48.89,67832.0,48.88,49.02,48.82,48.89,67832.0
2017-10-23 12:00:00,48.88,48.9,48.82,48.83,30926.0,48.88,48.9,48.82,48.83,30926.0
2017-10-23 12:05:00,48.84,48.88,48.79,48.85,32746.0,48.84,48.88,48.79,48.85,32746.0
2017-10-23 12:10:00,48.85,48.87,48.75,48.75,31330.0,48.85,48.87,48.75,48.75,31330.0
2017-10-23 12:15:00,48.76,48.85,48.73,48.85,19750.0,48.76,48.85,48.73,48.85,19750.0
2017-10-23 12:20:00,48.86,48.86,48.76,48.78,12720.0,48.86,48.86,48.76,48.78,12720.0
2017-10-23 12:25:00,48.78,48.79,48.7,48.74,11866.0,48.78,48.79,48.7,48.74,11866.0
2017-10-23 12:30:00,48.74,48.81,48.72,48.76,24800.0,48.74,48.81,48.72,48.76,24800.0
2017-10-23 12:35:00,48.77,48.79,48.69,48.74,15170.0,48.77,48.79,48.69,48.74,15170.0
2017-10-23 12:40:00,48.75,48.83,48.71,48.71,16622.0,48.75,48.83,48.71,48.71,16622.0
2017-10-23 12:45:00,48.74,48.79,48.72,48.77,17280.0,48.74,48.79,48.72,48.77,17280.0
2017-10-23 12:50:00,48.76,48.8,48.74,48.74,13858.0,48.76,48.8,48.74,48.74,13858.0
2017-10-23 12:55:00,48.77,48.79,48.73,48.75,17142.0,48.77,48.79,48.73,48.75,17142.0
2017-10-23 13:00:00,48.76,48.84,48.75,48.84,11012.0,48.76,48.84,48.75,48.84,11012.0
2017-10-23 13:05:00,48.88,48.97,48.85,48.94,52024.0,48.88,48.97,48.85,48.94,52024.0
2017-10-23 13:10:00,48.92,48.93,48.79,48.82,87484.0,48.92,48.93,48.79,48.82,87484.0
2017-10-23 13:15:00,48.84,48.84,48.77,48.77,21314.0,48.84,48.84,48.77,48.77,21314.0
2017-10-23 13:20:00,48.77,48.81,48.76,48.78,8996.0,48.77,48.81,48.76,48.78,8996.0
2017-10-23 13:25:00,48.8,48.87,48.8,48.85,19206.0,48.8,48.87,48.8,48.85,19206.0
2017-10-23 13:30:00,48.85,48.87,48.75,48.76,16194.0,48.85,48.87,48.75,48.76,16194.0
2017-10-23 13:35:00,48.74,48.77,48.7,48.77,24228.0,48.74,48.77,48.7,48.77,24228.0
2017-10-23 13:40:00,48.77,48.81,48.76,48.79,21004.0,48.77,48.81,48.76,48.79,21004.0
2017-10-23 13:45:00,48.8,48.88,48.77,48.88,19426.0,48.8,48.88,48.77,48.88,19426.0
2017-10-23 13:50:00,48.88,48.9,48.86,48.9,8270.0,48.88,48.9,48.86,48.9,8270.0
2017-10-23 13:55:00,48.89,48.92,48.81,48.83,33740.0,48.89,48.92,48.81,48.83,33740.0
2017-10-23 14:00:00,48.83,48.97,48.83,48.93,44806.0,48.83,48.97,48.83,48.93,44806.0
2017-10-23 14:05:00,48.93,48.95,48.91,48.94,29026.0,48.93,48.95,48.91,48.94,29026.0
2017-10-23 14:10:00,48.94,48.99,48.93,48.99,15594.0,48.94,48.99,48.93,48.99,15594.0
2017-10-23 14:15:00,48.97,48.98,48.87,48.88,35834.0,48.97,48.98,48.87,48.88,35834.0
2017-10-23 14:20:00,48.9,48.92,48.75,48.77,26938.0,48.9,48.92,48.75,48.77,26938.0
2017-10-23 14:25:00,48.79,48.85,48.78,48.85,13694.0,48.79,48.85,48.78,48.85,13694.0
2017-10-23 14:30:00,48.84,48.92,48.83,48.85,28454.0,48.84,48.92,48.83,48.85,28454.0
2017-10-23 14:35:00,48.87,48.93,48.87,48.93,25436.0,48.87,48.93,48.87,48.93,25436.0
2017-10-23 14:40:00,48.93,48.99,48.92,48.94,32862.0,48.93,48.99,48.92,48.94,32862.0
2017-10-23 14:45:00,48.94,48.97,48.87,48.87,24182.0,48.94,48.97,48.87,48.87,24182.0
2017-10-23 14:50:00,48.88,48.92,48.87,48.88,20636.0,48.88,48.92,48.87,48.88,20636.0
2017-10-23 14:55:00,48.89,48.93,48.84,48.84,28116.0,48.89,48.93,48.84,48.84,28116.0
2017-10-23 15:00:00,48.84,48.85,48.81,48.82,22950.0,48.84,48.85,48.81,48.82,22950.0
2017-10-23 15:05:00,48.82,48.92,48.81,48.92,36912.0,48.82,48.92,48.81,48.92,36912.0
2017-10-23 15:10:00,48.91,49.0,48.9,49.0,49060.0,48.91,49.0,48.9,49.0,49060.0
2017-10-23 15:15:00,49.01,49.05,48.99,48.99,41888.0,49.01,49.05,48.99,48.99,41888.0
2017-10-23 15:20:00,49.01,49.02,48.99,49.01,35454.0,49.01,49.02,48.99,49.01,35454.0
2017-10-23 15:25:00,49.02,49.1,49.0,49.1,55116.0,49.02,49.1,49.0,49.1,55116.0
2017-10-23 15:30:00,49.11,49.13,49.05,49.09,77364.0,49.11,49.13,49.05,49.09,77364.0
2017-10-23 15:35:00,49.09,49.1,49.06,49.08,104706.0,49.09,49.1,49.06,49.08,104706.0
2017-10-23 15:40:00,49.08,49.19,49.07,49.18,105880.0,49.08,49.19,49.07,49.18,105880.0
2017-10-23 15:45:00,49.18,49.18,48.97,48.97,144830.0,49.18,49.18,48.97,48.97,144830.0
2017-10-23 15:50:00,48.97,48.99,48.9,48.99,153078.0,48.97,48.99,48.9,48.99,153078.0
2017-10-23 15:55:00,48.99,49.05,48.88,48.97,239134.0,48.99,49.05,48.88,48.97,239134.0
2017-10-24 09:30:00,46.57,46.58,45.9,46.06,13892.0,46.57,46.58,45.9,46.06,13892.0
2017-10-24 09:35:00,46.04,46.18,45.34,45.48,418774.0,46.04,46.18,45.34,45.48,418774.0
2017-10-24 09:40:00,45.48,46.32,45.25,46.32,176366.0,45.48,46.32,45.25,46.32,176366.0
2017-10-24 09:45:00,46.32,46.38,45.73,46.2,89824.0,46.32,46.38,45.73,46.2,89824.0
2017-10-24 09:50:00,46.19,46.5,46.19,46.28,108038.0,46.19,46.5,46.19,46.28,108038.0
2017-10-24 09:55:00,46.3,46.33,45.95,46.23,62212.0,46.3,46.33,45.95,46.23,62212.0
2017-10-24 10:00:00,46.18,46.8,46.18,46.58,65584.0,46.18,46.8,46.18,46.58,65584.0
2017-10-24 10:05:00,46.61,46.98,46.56,46.56,71716.0,46.61,46.98,46.56,46.56,71716.0
2017-10-24 10:10:00,46.61,47.09,46.6,46.77,82502.0,46.61,47.09,46.6,46.77,82502.0
2017-10-24 10:15:00,46.79,47.0,46.73,46.92,64070.0,46.79,47.0,46.73,46.92,64070.0
2017-10-24 10:20:00,46.99,46.99,46.88,46.97,25762.0,46.99,46.99,46.88,46.97,25762.0
2017-10-24 10:25:00,46.97,47.24,46.84,47.2,141604.0,46.97,47.24,46.84,47.2,141604.0
2017-10-24 10:30:00,47.22,47.24,46.8,46.97,220144.0,47.22,47.24,46.8,46.97,220144.0
2017-10-24 10:35:00,46.97,47.0,46.8,46.95,183472.0,46.97,47.0,46.8,46.95,183472.0
2017-10-24 10:40:00,46.9,46.95,46.59,46.78,457570.0,46.9,46.95,46.59,46.78,457570.0
2017-10-24 10:45:00,46.88,46.88,46.43,46.7,104332.0,46.88,46.88,46.43,46.7,104332.0
2017-10-24 10:50:00,46.74,47.05,46.68,46.97,98248.0,46.74,47.05,46.68,46.97,98248.0
2017-10-24 10:55:00,46.96,47.02,46.82,46.97,123044.0,46.96,47.02,46.82,46.97,123044.0
2017-10-24 11:00:00,46.99,47.24,46.91,47.16,120558.0,46.99,47.24,46.91,47.16,120558.0
2017-10-24 11:05:00,47.15,47.17,46.62,46.62,181242.0,47.15,47.17,46.62,46.62,181242.0
2017-10-24 11:10:00,46.6,46.7,46.27,46.59,184206.0,46.6,46.7,46.27,46.59,184206.0
2017-10-24 11:15:00,46.58,46.73,46.31,46.6,132894.0,46.58,46.73,46.31,46.6,132894.0
2017-10-24 11:20:00,46.59,46.62,46.18,46.5,111028.0,46.59,46.62,46.18,46.5,111028.0
2017-10-24 11:25:00,46.48,46.61,46.22,46.5,95858.0,46.48,46.61,46.22,46.5,95858.0
2017-10-24 11:30:00,46.5,46.71,46.43,46.63,52120.0,46.5,46.71,46.43,46.63,52120.0
2017-10-24 11:35:00,46.64,46.88,46.63,46.68,91498.0,46.64,46.88,46.63,46.68,91498.0
2017-10-24 11:40:00,46.76,46.88,46.64,46.74,102884.0,46.76,46.88,46.64,46.74,102884.0
2017-10-24 11:45:00,46.74,47.02,46.72,47.02,17880.0,46.74,47.02,46.72,47.02,17880.0
2017-10-24 11:50:00,47.02,47.24,46.97,47.16,25350.0,47.02,47.24,46.97,47.16,25350.0
2017-10-24 11:55:00,47.15,47.2,47.04,47.2,47424.0,47.15,47.2,47.04,47.2,47424.0
2017-10-24 12:00:00,47.21,47.37,47.17,47.34,45262.0,47.21,47.37,47.17,47.34,45262.0
2017-10-24 12:05:00,47.35,47.42,47.11,47.25,96686.0,47.35,47.42,47.11,47.25,96686.0
2017-10-24 12:10:00,47.26,47.38,47.2,47.27,80422.0,47.26,47.38,47.2,47.27,80422.0
2017-10-24 12:15:00,47.3,47.38,47.17,47.24,69386.0,47.3,47.38,47.17,47.24,69386.0
2017-10-24 12:20:00,47.27,47.27,46.95,46.96,87872.0,47.27,47.27,46.95,46.96,87872.0
2017-10-24 12:25:00,46.99,47.14,46.94,47.14,27056.0,46.99,47.14,46.94,47.14,27056.0
2017-10-24 12:30:00,47.17,47.18,47.09,47.13,10008.0,47.17,47.18,47.09,47.13,10008.0
2017-10-24 12:35:00,47.17,47.2,47.09,47.09,14600.0,47.17,47.2,47.09,47.09,14600.0
2017-10-24 12:40:00,47.1,47.16,47.08,47.09,12688.0,47.1,47.16,47.08,47.09,12688.0
2017-10-24 12:45:00,47.1,47.1,46.93,46.93,35896.0,47.1,47.1,46.93,46.93,35896.0
2017-10-24 12:50:00,46.9,46.98,46.9,46.9,6884.0,46.9,46.98,46.9,46.9,6884.0
2017-10-24 12:55:00,46.94,46.95,46.85,46.88,9674.0,46.94,46.95,46.85,46.88,9674.0
2017-10-24 13:00:00,46.92,46.94,46.86,46.89,16730.0,46.92,46.94,46.86,46.89,16730.0
2017-10-24 13:05:00,46.86,46.88,46.79,46.83,8100.0,46.86,46.88,46.79,46.83,8100.0
2017-10-24 13:10:00,46.85,46.88,46.8,46.87,13420.0,46.85,46.88,46.8,46.87,13420.0
2017-10-24 13:15:00,46.85,47.04,46.85,46.98,58730.0,46.85,47.04,46.85,46.98,58730.0
2017-10-24 13:20:00,46.95,46.98,46.88,46.89,21590.0,46.95,46.98,46.88,46.89,21590.0
2017-10-24 13:25:00,46.85,46.91,46.84,46.91,17316.0,46.85,46.91,46.84,46.91,17316.0
2017-10-24 13:30:00,46.88,46.97,46.85,46.97,16922.0,46.88,46.97,46.85,46.97,16922.0
2017-10-24 13:35:00,46.98,46.98,46.92,46.97,9810.0,46.98,46.98,46.92,46.97,9810.0
2017-10-24 13:40:00,46.97,46.99,46.89,46.93,24622.0,46.97,46.99,46.89,46.93,24622.0
2017-10-24 13:45:00,46.93,47.08,46.93,47.02,31776.0,46.93,47.08,46.93,47.02,31776.0
2017-10-24 13:50:00,47.06,47.24,47.03,47.23,104006.0,47.06,47.24,47.03,47.23,104006.0
2017-10-24 13:55:00,47.22,47.35,47.06,47.06,160472.0,47.22,47.35,47.06,47.06,160472.0
2017-10-24 14:00:00,47.06,47.1,47.01,47.06,22274.0,47.06,47.1,47.01,47.06,22274.0
2017-10-24 14:05:00,47.11,47.17,47.09,47.13,31878.0,47.11,47.17,47.09,47.13,31878.0
2017-10-24 14:10:00,47.15,47.26,47.15,47.24,21900.0,47.15,47.26,47.15,47.24,21900.0
2017-10-24 14:15:00,47.24,47.31,47.19,47.23,38568.0,47.24,47.31,47.19,47.23,38568.0
2017-10-24 14:20:00,47.26,47.27,47.16,47.2,21510.0,47.26,47.27,47.16,47.2,21510.0
2017-10-24 14:25:00,47.19,47.3,47.17,47.26,70340.0,47.19,47.3,47.17,47.26,70340.0
2017-10-24 14:30:00,47.27,47.38,47.26,47.35,32792.0,47.27,47.38,47.26,47.35,32792.0
2017-10-24 14:35:00,47.35,47.35,47.24,47.26,34134.0,47.35,47.35,47.24,47.26,34134.0
2017-10-24 14:40:00,47.29,47.35,47.26,47.3,29584.0,47.29,47.35,47.26,47.3,29584.0
2017-10-24 14:45:00,47.32,47.32,47.08,47.15,44816.0,47.32,47.32,47.08,47.15,44816.0
2017-10-24 14:50:00,47.13,47.14,46.99,47.02,38418.0,47.13,47.14,46.99,47.02,38418.0
2017-10-24 14:55:00,47.02,47.02,46.88,46.97,45580.0,47.02,47.02,46.88,46.97,45580.0
2017-10-24 15:00:00,46.98,46.99,46.85,46.89,32032.0,46.98,46.99,46.85,46.89,32032.0
2017-10-24 15:05:00,46.91,46.91,46.71,46.71,28592.0,46.91,46.91,46.71,46.71,28592.0
2017-10-24 15:10:00,46.68,46.74,46.6,46.61,74624.0,46.68,46.74,46.6,46.61,74624.0
2017-10-24 15:15:00,46.63,46.69,46.63,46.69,23012.0,46.63,46.69,46.63,46.69,23012.0
2017-10-24 15:20:00,46.7,46.71,46.6,46.65,106878.0,46.7,46.71,46.6,46.65,106878.0
2017-10-24 15:25:00,46.65,46.69,46.6,46.6,63686.0,46.65,46.69,46.6,46.6,63686.0
2017-10-24 15:30:00,46.6,46.66,46.6,46.63,145596.0,46.6,46.66,46.6,46.63,145596.0
2017-10-24 15:35:00,46.63,46.63,46.52,46.52,62822.0,46.63,46.63,46.52,46.52,62822.0
2017-10-24 15:40:00,46.54,46.59,46.52,46.52,71578.0,46.54,46.59,46.52,46.52,71578.0
2017-10-24 15:45:00,46.52,46.56,46.52,46.55,95064.0,46.52,46.56,46.52,46.55,95064.0
2017-10-24 15:50:00,46.56,46.65,46.55,46.65,207658.0,46.56,46.65,46.55,46.65,207658.0
2017-10-24 15:55:00,46.65,46.66,46.45,46.52,447532.0,46.65,46.66,46.45,46.52,447532.0
2017-10-25 09:30:00,46.49,46.52,46.05,46.13,72786.0,46.49,46.52,46.05,46.13,72786.0
2017-10-25 09:35:00,46.12,46.15,45.56,45.61,59260.0,46.12,46.15,45.56,45.61,59260.0
2017-10-25 09:40:00,45.63,45.72,45.43,45.66,134236.0,45.63,45.72,45.43,45.66,134236.0
2017-10-25 09:45:00,45.66,45.66,45.47,45.47,54174.0,45.66,45.66,45.47,45.47,54174.0
2017-10-25 09:50:00,45.47,45.52,45.29,45.29,55046.0,45.47,45.52,45.29,45.29,55046.0
2017-10-25 09:55:00,45.3,45.32,44.96,45.17,138904.0,45.3,45.32,44.96,45.17,138904.0
2017-10-25 10:00:00,45.17,45.43,45.08,45.37,56342.0,45.17,45.43,45.08,45.37,56342.0
2017-10-25 10:05:00,45.41,45.46,45.11,45.19,82068.0,45.41,45.46,45.11,45.19,82068.0
2017-10-25 10:10:00,45.17,45.18,44.96,44.99,67064.0,45.17,45.18,44.96,44.99,67064.0
2017-10-25 10:15:00,45.0,45.02,44.77,44.88,157036.0,45.0,45.02,44.77,44.88,157036.0
2017-10-25 10:20:00,44.91,45.02,44.83,44.98,76228.0,44.91,45.02,44.83,44.98,76228.0
2017-10-25 10:25:00,44.99,45.09,44.96,44.97,72848.0,44.99,45.09,44.96,44.97,72848.0
2017-10-25 10:30:00,45.0,45.0,44.82,44.92,80294.0,45.0,45.0,44.82,44.92,80294.0
2017-10-25 10:35:00,44.91,45.01,44.9,44.98,182258.0,44.91,45.01,44.9,44.98,182258.0
2017-10-25 10:40:00,44.98,45.15,44.85,44.85,87936.0,44.98,45.15,44.85,44.85,87936.0
2017-10-25 10:45:00,44.91,44.98,44.83,44.98,71350.0,44.91,44.98,44.83,44.98,71350.0
2017-10-25 10:50:00,44.98,45.05,44.95,45.0,20922.0,44.98,45.05,44.95,45.0,20922.0
2017-10-25 10:55:00,45.04,45.05,44.7,44.73,36048.0,45.04,45.05,44.7,44.73,36048.0
2017-10-25 11:00:00,44.72,44.79,44.55,44.76,109518.0,44.72,44.79,44.55,44.76,109518.0
2017-10-25 11:05:00,44.77,44.81,44.68,44.74,69994.0,44.77,44.81,44.68,44.74,69994.0
2017-10-25 11:10:00,44.74,44.81,44.67,44.78,61838.0,44.74,44.81,44.67,44.78,61838.0
2017-10-25 11:15:00,44.78,44.88,44.74,44.74,63494.0,44.78,44.88,44.74,44.74,63494.0
2017-10-25 11:20:00,44.74,44.8,44.7,44.75,143852.0,44.74,44.8,44.7,44.75,143852.0
2017-10-25 11:25:00,44.77,44.8,44.54,44.71,93716.0,44.77,44.8,44.54,44.71,93716.0
2017-10-25 11:30:00,44.7,44.73,44.59,44.68,44796.0,44.7,44.73,44.59,44.68,44796.0
2017-10-25 11:35:00,44.68,44.72,44.56,44.72,57532.0,44.68,44.72,44.56,44.72,57532.0
2017-10-25 11:40:00,44.7,44.71,44.62,44.69,45554.0,44.7,44.71,44.62,44.69,45554.0
2017-10-25 11:45:00,44.71,44.84,44.68,44.78,28010.0,44.71,44.84,44.68,44.78,28010.0
2017-10-25 11:50:00,44.79,44.97,44.77,44.94,95488.0,44.79,44.97,44.77,44.94,95488.0
2017-10-25 11:55:00,44.91,45.02,44.9,44.95,48044.0,44.91,45.02,44.9,44.95,48044.0
2017-10-25 12:00:00,44.95,45.1,44.95,45.05,23362.0,44.95,45.1,44.95,45.05,23362.0
2017-10-25 12:05:00,45.03,45.1,44.99,45.04,21754.0,45.03,45.1,44.99,45.04,21754.0
2017-10-25 12:10:00,45.04,45.08,45.02,45.08,9564.0,45.04,45.08,45.02,45.08,9564.0
2017-10-25 12:15:00,45.06,45.1,44.99,45.02,19846.0,45.06,45.1,44.99,45.02,19846.0
2017-10-25 12:20:00,45.03,45.04,44.98,45.02,24126.0,45.03,45.04,44.98,45.02,24126.0
2017-10-25 12:25:00,45.02,45.09,45.02,45.07,11730.0,45.02,45.09,45.02,45.07,11730.0
2017-10-25 12:30:00,45.08,45.17,45.07,45.17,26314.0,45.08,45.17,45.07,45.17,26314.0
2017-10-25 12:35:00,45.17,45.25,45.17,45.25,33670.0,45.17,45.25,45.17,45.25,33670.0
2017-10-25 12:40:00,45.25,45.32,45.23,45.29,20754.0,45.25,45.32,45.23,45.29,20754.0
2017-10-25 12:45:00,45.29,45.37,45.29,45.36,20700.0,45.29,45.37,45.29,45.36,20700.0
2017-10-25 12:50:00,45.37,45.42,45.32,45.35,29262.0,45.37,45.42,45.32,45.35,29262.0
2017-10-25 12:55:00,45.37,45.47,45.34,45.47,50554.0,45.37,45.47,45.34,45.47,50554.0
2017-10-25 13:00:00,45.49,45.56,45.45,45.56,31346.0,45.49,45.56,45.45,45.56,31346.0
2017-10-25 13:05:00,45.55,45.7,45.54,45.69,52268.0,45.55,45.7,45.54,45.69,52268.0
2017-10-25 13:10:00,45.71,45.81,45.68,45.74,61312.0,45.71,45.81,45.68,45.74,61312.0
2017-10-25 13:15:00,45.76,45.78,45.58,45.63,45632.0,45.76,45.78,45.58,45.63,45632.0
2017-10-25 13:20:00,45.62,45.69,45.59,45.69,21026.0,45.62,45.69,45.59,45.69,21026.0
2017-10-25 13:25:00,45.69,45.7,45.63,45.65,34472.0,45.69,45.7,45.63,45.65,34472.0
2017-10-25 13:30:00,45.64,45.77,45.6,45.74,49184.0,45.64,45.77,45.6,45.74,49184.0
2017-10-25 13:35:00,45.74,45.84,45.7,45.81,97204.0,45.74,45.84,45.7,45.81,97204.0
2017-10-25 13:40:00,45.8,45.9,45.77,45.82,82502.0,45.8,45.9,45.77,45.82,82502.0
2017-10-25 13:45:00,45.81,45.88,45.72,45.72,32034.0,45.81,45.88,45.72,45.72,32034.0
2017-10-25 13:50:00,45.72,45.76,45.58,45.74,55068.0,45.72,45.76,45.58,45.74,55068.0
2017-10-25 13:55:00,45.73,45.74,45.65,45.7,62792.0,45.73,45.74,45.65,45.7,62792.0
2017-10-25 14:00:00,45.7,45.7,45.54,45.58,56688.0,45.7,45.7,45.54,45.58,56688.0
2017-10-25 14:05:00,45.56,45.56,45.42,45.51,27996.0,45.56,45.56,45.42,45.51,27996.0
2017-10-25 14:10:00,45.49,45.52,45.38,45.49,26130.0,45.49,45.52,45.38,45.49,26130.0
2017-10-25 14:15:00,45.5,45.51,45.44,45.46,27666.0,45.5,45.51,45.44,45.46,27666.0
2017-10-25 14:20:00,45.44,45.44,45.41,45.41,20780.0,45.44,45.44,45.41,45.41,20780.0
2017-10-25 14:25:00,45.4,45.4,45.27,45.32,23816.0,45.4,45.4,45.27,45.32,23816.0
2017-10-25 14:30:00,45.32,45.35,45.19,45.25,32490.0,45.32,45.35,45.19,45.25,32490.0
2017-10-25 14:35:00,45.24,45.39,45.23,45.37,19020.0,45.24,45.39,45.23,45.37,19020.0
2017-10-25 14:40:00,45.38,45.42,45.34,45.37,32704.0,45.38,45.42,45.34,45.37,32704.0
2017-10-25 14:45:00,45.35,45.39,45.31,45.39,16102.0,45.35,45.39,45.31,45.39,16102.0
2017-10-25 14:50:00,45.41,45.42,45.3,45.36,27742.0,45.41,45.42,45.3,45.36,27742.0
2017-10-25 14:55:00,45.37,45.41,45.35,45.35,17402.0,45.37,45.41,45.35,45.35,17402.0
2017-10-25 15:00:00,45.34,45.35,45.29,45.33,18762.0,45.34,45.35,45.29,45.33,18762.0
2017-10-25 15:05:00,45.33,45.33,45.29,45.32,23300.0,45.33,45.33,45.29,45.32,23300.0
2017-10-25 15:10:00,45.32,45.33,45.27,45.32,27746.0,45.32,45.33,45.27,45.32,27746.0
2017-10-25 15:15:00,45.32,45.33,45.27,45.32,34886.0,45.32,45.33,45.27,45.32,34886.0
2017-10-25 15:20:00,45.32,45.35,45.29,45.29,42090.0,45.32,45.35,45.29,45.29,42090.0
2017-10-25 15:25:00,45.29,45.4,45.29,45.4,43558.0,45.29,45.4,45.29,45.4,43558.0
2017-10-25 15:30:00,45.4,45.4,45.26,45.27,51538.0,45.4,45.4,45.26,45.27,51538.0
2017-10-25 15:35:00,45.27,45.37,45.27,45.31,75138.0,45.27,45.37,45.27,45.31,75138.0
2017-10-25 15:40:00,45.31,45.35,45.29,45.34,70840.0,45.31,45.35,45.29,45.34,70840.0
2017-10-25 15:45:00,45.33,45.34,45.25,45.26,105532.0,45.33,45.34,45.25,45.26,105532.0
2017-10-25 15:50:00,45.26,45.35,45.26,45.33,120718.0,45.26,45.35,45.26,45.33,120718.0
2017-10-25 15:55:00,45.33,45.47,45.33,45.38,192080.0,45.33,45.47,45.33,45.38,192080.0
2017-10-26 09:30:00,45.59,45.59,45.02,45.02,47212.0,45.59,45.59,45.02,45.02,47212.0
2017-10-26 09:35:00,45.02,45.22,44.94,45.13,61946.0,45.02,45.22,44.94,45.13,61946.0
2017-10-26 09:40:00,45.19,45.23,45.12,45.13,14764.0,45.19,45.23,45.12,45.13,14764.0
2017-10-26 09:45:00,45.19,45.58,45.14,45.55,54126.0,45.19,45.58,45.14,45.55,54126.0
2017-10-26 09:50:00,45.59,45.64,45.38,45.38,37902.0,45.59,45.64,45.38,45.38,37902.0
2017-10-26 09:55:00,45.38,45.57,45.36,45.57,26390.0,45.38,45.57,45.36,45.57,26390.0
2017-10-26 10:00:00,45.6,45.6,45.13,45.14,39086.0,45.6,45.6,45.13,45.14,39086.0
2017-10-26 10:05:00,45.14,45.38,45.13,45.21,81170.0,45.14,45.38,45.13,45.21,81170.0
2017-10-26 10:10:00,45.24,45.24,45.16,45.16,9560.0,45.24,45.24,45.16,45.16,9560.0
2017-10-26 10:15:00,45.22,45.35,45.17,45.35,20030.0,45.22,45.35,45.17,45.35,20030.0
2017-10-26 10:20:00,45.35,45.35,45.19,45.24,14916.0,45.35,45.35,45.19,45.24,14916.0
2017-10-26 10:25:00,45.23,45.29,45.18,45.2,15968.0,45.23,45.29,45.18,45.2,15968.0
2017-10-26 10:30:00,45.22,45.38,45.21,45.33,26334.0,45.22,45.38,45.21,45.33,26334.0
2017-10-26 10:35:00,45.35,45.41,45.32,45.38,14456.0,45.35,45.41,45.32,45.38,14456.0
2017-10-26 10:40:00,45.38,45.52,45.34,45.52,16904.0,45.38,45.52,45.34,45.52,16904.0
2017-10-26 10:45:00,45.52,45.57,45.46,45.48,26840.0,45.52,45.57,45.46,45.48,26840.0
2017-10-26 10:50:00,45.52,45.55,45.37,45.4,37646.0,45.52,45.55,45.37,45.4,37646.0
2017-10-26 10:55:00,45.38,45.56,45.37,45.56,11980.0,45.38,45.56,45.37,45.56,11980.0
2017-10-26 11:00:00,45.57,45.59,45.45,45.57,29972.0,45.57,45.59,45.45,45.57,29972.0
2017-10-26 11:05:00,45.57,45.57,45.47,45.49,14342.0,45.57,45.57,45.47,45.49,14342.0
2017-10-26 11:10:00,45.46,45.48,45.34,45.38,15752.0,45.46,45.48,45.34,45.38,15752.0
2017-10-26 11:15:00,45.38,45.38,45.21,45.21,31188.0,45.38,45.38,45.21,45.21,31188.0
2017-10-26 11:20:00,45.22,45.27,45.19,45.27,14234.0,45.22,45.27,45.19,45.27,14234.0
2017-10-26 11:25:00,45.26,45.31,45.22,45.27,19722.0,45.26,45.31,45.22,45.27,19722.0
2017-10-26 11:30:00,45.27,45.3,45.24,45.3,14548.0,45.27,45.3,45.24,45.3,14548.0
2017-10-26 11:35:00,45.3,45.43,45.29,45.43,18048.0,45.3,45.43,45.29,45.43,18048.0
2017-10-26 11:40:00,45.43,45.45,45.41,45.44,4600.0,45.43,45.45,45.41,45.44,4600.0
2017-10-26 11:45:00,45.46,45.46,45.35,45.39,35590.0,45.46,45.46,45.35,45.39,35590.0
2017-10-26 11:50:00,45.37,45.38,45.23,45.23,55566.0,45.37,45.38,45.23,45.23,55566.0
2017-10-26 11:55:00,45.23,45.34,45.18,45.28,81512.0,45.23,45.34,45.18,45.28,81512.0
2017-10-26 12:00:00,45.27,45.29,45.22,45.22,51114.0,45.27,45.29,45.22,45.22,51114.0
2017-10-26 12:05:00,45.22,45.24,45.18,45.24,16008.0,45.22,45.24,45.18,45.24,16008.0
2017-10-26 12:10:00,45.24,45.24,45.12,45.12,26554.0,45.24,45.24,45.12,45.12,26554.0
2017-10-26 12:15:00,45.12,45.16,45.09,45.13,44734.0,45.12,45.16,45.09,45.13,44734.0
2017-10-26 12:20:00,45.14,45.16,45.09,45.1,18518.0,45.14,45.16,45.09,45.1,18518.0
2017-10-26 12:25:00,45.09,45.13,45.06,45.13,11794.0,45.09,45.13,45.06,45.13,11794.0
2017-10-26 12:30:00,45.15,45.16,45.04,45.06,47576.0,45.15,45.16,45.04,45.06,47576.0
2017-10-26 12:35:00,45.07,45.13,45.0,45.12,17428.0,45.07,45.13,45.0,45.12,17428.0
2017-10-26 12:40:00,45.1,45.13,45.07,45.12,17928.0,45.1,45.13,45.07,45.12,17928.0
2017-10-26 12:45:00,45.13,45.15,45.12,45.14,6488.0,45.13,45.15,45.12,45.14,6488.0
2017-10-26 12:50:00,45.16,45.25,45.15,45.22,14760.0,45.16,45.25,45.15,45.22,14760.0
2017-10-26 12:55:00,45.22,45.27,45.13,45.19,17998.0,45.22,45.27,45.13,45.19,17998.0
2017-10-26 13:00:00,45.22,45.22,45.16,45.17,4932.0,45.22,45.22,45.16,45.17,4932.0
2017-10-26 13:05:00,45.15,45.26,45.15,45.25,8100.0,45.15,45.26,45.15,45.25,8100.0
2017-10-26 13:10:00,45.26,45.26,45.19,45.19,15224.0,45.26,45.26,45.19,45.19,15224.0
2017-10-26 13:15:00,45.21,45.32,45.21,45.29,10000.0,45.21,45.32,45.21,45.29,10000.0
2017-10-26 13:20:00,45.29,45.32,45.24,45.3,21778.0,45.29,45.32,45.24,45.3,21778.0
2017-10-26 13:25:00,45.29,45.3,45.26,45.27,9822.0,45.29,45.3,45.26,45.27,9822.0
2017-10-26 13:30:00,45.27,45.3,45.26,45.27,5780.0,45.27,45.3,45.26,45.27,5780.0
2017-10-26 13:35:00,45.27,45.3,45.23,45.24,20314.0,45.27,45.3,45.23,45.24,20314.0
2017-10-26 13:40:00,45.24,45.24,45.13,45.19,15600.0,45.24,45.24,45.13,45.19,15600.0
2017-10-26 13:45:00,45.17,45.19,45.15,45.19,7100.0,45.17,45.19,45.15,45.19,7100.0
2017-10-26 13:50:00,45.19,45.19,45.13,45.13,8422.0,45.19,45.19,45.13,45.13,8422.0
2017-10-26 13:55:00,45.13,45.16,45.1,45.13,22320.0,45.13,45.16,45.1,45.13,22320.0
2017-10-26 14:00:00,45.13,45.15,45.02,45.03,20950.0,45.13,45.15,45.02,45.03,20950.0
2017-10-26 14:05:00,45.02,45.07,44.99,45.06,22302.0,45.02,45.07,44.99,45.06,22302.0
2017-10-26 14:10:00,45.06,45.11,45.0,45.09,21776.0,45.06,45.11,45.0,45.09,21776.0
2017-10-26 14:15:00,45.09,45.11,45.07,45.1,21104.0,45.09,45.11,45.07,45.1,21104.0
2017-10-26 14:20:00,45.09,45.12,45.03,45.12,30072.0,45.09,45.12,45.03,45.12,30072.0
2017-10-26 14:25:00,45.1,45.1,44.98,45.0,20560.0,45.1,45.1,44.98,45.0,20560.0
2017-10-26 14:30:00,45.0,45.1,44.99,45.05,22596.0,45.0,45.1,44.99,45.05,22596.0
2017-10-26 14:35:00,45.04,45.07,44.99,45.0,20000.0,45.04,45.07,44.99,45.0,20000.0
2017-10-26 14:40:00,44.99,45.1,44.99,45.07,24668.0,44.99,45.1,44.99,45.07,24668.0
2017-10-26 14:45:00,45.07,45.09,45.06,45.08,15500.0,45.07,45.09,45.06,45.08,15500.0
2017-10-26 14:50:00,45.09,45.09,45.02,45.08,11904.0,45.09,45.09,45.02,45.08,11904.0
2017-10-26 14:55:00,45.06,45.07,44.98,44.99,31536.0,45.06,45.07,44.98,44.99,31536.0
2017-10-26 15:00:00,44.99,45.04,44.99,45.01,22710.0,44.99,45.04,44.99,45.01,22710.0
2017-10-26 15:05:00,45.02,45.04,44.98,45.0,19820.0,45.02,45.04,44.98,45.0,19820.0
2017-10-26 15:10:00,44.99,45.01,44.98,45.0,30082.0,44.99,45.01,44.98,45.0,30082.0
2017-10-26 15:15:00,44.99,45.09,44.99,45.01,41066.0,44.99,45.09,44.99,45.01,41066.0
2017-10-26 15:20:00,45.02,45.05,44.98,45.02,37958.0,45.02,45.05,44.98,45.02,37958.0
2017-10-26 15:25:00,45.01,45.1,44.99,45.05,40324.0,45.01,45.1,44.99,45.05,40324.0
2017-10-26 15:30:00,45.05,45.06,44.99,45.02,31144.0,45.05,45.06,44.99,45.02,31144.0
2017-10-26 15:35:00,45.02,45.09,45.01,45.08,52586.0,45.02,45.09,45.01,45.08,52586.0
2017-10-26 15:40:00,45.08,45.14,45.05,45.12,93534.0,45.08,45.14,45.05,45.12,93534.0
2017-10-26 15:45:00,45.12,45.71,45.05,45.44,288534.0,45.12,45.71,45.05,45.44,288534.0
2017-10-26 15:50:00,45.42,45.7,45.26,45.67,261540.0,45.42,45.7,45.26,45.67,261540.0
2017-10-26 15:55:00,45.63,45.68,45.52,45.57,252000.0,45.63,45.68,45.52,45.57,252000.0
2017-10-27 09:30:00,45.55,45.67,45.27,45.63,51960.0,45.55,45.67,45.27,45.63,51960.0
2017-10-27 09:35:00,45.73,45.98,45.65,45.67,30948.0,45.73,45.98,45.65,45.67,30948.0
2017-10-27 09:40:00,45.72,45.83,45.6,45.67,18672.0,45.72,45.83,45.6,45.67,18672.0
2017-10-27 09:45:00,45.64,45.7,45.53,45.59,40872.0,45.64,45.7,45.53,45.59,40872.0
2017-10-27 09:50:00,45.63,45.81,45.61,45.8,42124.0,45.63,45.81,45.61,45.8,42124.0
2017-10-27 09:55:00,45.81,46.07,45.77,45.98,33204.0,45.81,46.07,45.77,45.98,33204.0
2017-10-27 10:00:00,45.97,46.35,45.95,46.22,50832.0,45.97,46.35,45.95,46.22,50832.0
2017-10-27 10:05:00,46.23,46.69,46.22,46.67,97344.0,46.23,46.69,46.22,46.67,97344.0
2017-10-27 10:10:00,46.67,46.72,46.38,46.54,53530.0,46.67,46.72,46.38,46.54,53530.0
2017-10-27 10:15:00,46.55,46.55,46.27,46.35,41264.0,46.55,46.55,46.27,46.35,41264.0
2017-10-27 10:20:00,46.33,46.33,46.17,46.21,40424.0,46.33,46.33,46.17,46.21,40424.0
2017-10-27 10:25:00,46.21,46.4,46.14,46.14,33972.0,46.21,46.4,46.14,46.14,33972.0
2017-10-27 10:30:00,46.15,46.23,46.06,46.12,35946.0,46.15,46.23,46.06,46.12,35946.0
2017-10-27 10:35:00,46.07,46.1,45.94,46.04,25864.0,46.07,46.1,45.94,46.04,25864.0
2017-10-27 10:40:00,46.05,46.21,45.99,46.2,37154.0,46.05,46.21,45.99,46.2,37154.0
2017-10-27 10:45:00,46.22,46.31,46.15,46.17,32960.0,46.22,46.31,46.15,46.17,32960.0
2017-10-27 10:50:00,46.15,46.15,45.92,46.02,162310.0,46.15,46.15,45.92,46.02,162310.0
2017-10-27 10:55:00,46.06,46.24,46.04,46.24,32926.0,46.06,46.24,46.04,46.24,32926.0
2017-10-27 11:00:00,46.22,46.4,46.07,46.34,107168.0,46.22,46.4,46.07,46.34,107168.0
2017-10-27 11:05:00,46.31,46.4,46.24,46.29,32600.0,46.31,46.4,46.24,46.29,32600.0
2017-10-27 11:10:00,46.3,46.35,46.22,46.24,103876.0,46.3,46.35,46.22,46.24,103876.0
2017-10-27 11:15:00,46.26,46.35,46.21,46.33,34360.0,46.26,46.35,46.21,46.33,34360.0
2017-10-27 11:20:00,46.33,46.41,46.26,46.38,36816.0,46.33,46.41,46.26,46.38,36816.0
2017-10-27 11:25:00,46.38,46.45,46.26,46.34,42434.0,46.38,46.45,46.26,46.34,42434.0
2017-10-27 11:30:00,46.34,46.55,46.34,46.53,43330.0,46.34,46.55,46.34,46.53,43330.0
2017-10-27 11:35:00,46.53,46.64,46.46,46.49,64258.0,46.53,46.64,46.46,46.49,64258.0
2017-10-27 11:40:00,46.49,46.66,46.49,46.57,95002.0,46.49,46.66,46.49,46.57,95002.0
2017-10-27 11:45:00,46.57,46.72,46.46,46.72,85352.0,46.57,46.72,46.46,46.72,85352.0
2017-10-27 11:50:00,46.73,46.73,46.52,46.63,48824.0,46.73,46.73,46.52,46.63,48824.0
2017-10-27 11:55:00,46.63,46.65,46.48,46.55,61458.0,46.63,46.65,46.48,46.55,61458.0
2017-10-27 12:00:00,46.56,46.63,46.51,46.59,23166.0,46.56,46.63,46.51,46.59,23166.0
2017-10-27 12:05:00,46.58,46.69,46.49,46.6,54452.0,46.58,46.69,46.49,46.6,54452.0
2017-10-27 12:10:00,46.59,46.6,46.4,46.47,40336.0,46.59,46.6,46.4,46.47,40336.0
2017-10-27 12:15:00,46.49,46.61,46.43,46.56,40886.0,46.49,46.61,46.43,46.56,40886.0
2017-10-27 12:20:00,46.56,46.62,46.48,46.61,40128.0,46.56,46.62,46.48,46.61,40128.0
2017-10-27 12:25:00,46.61,46.64,46.53,46.6,28380.0,46.61,46.64,46.53,46.6,28380.0
2017-10-27 12:30:00,46.63,46.64,46.49,46.51,12200.0,46.63,46.64,46.49,46.51,12200.0
2017-10-27 12:35:00,46.52,46.57,46.49,46.53,35008.0,46.52,46.57,46.49,46.53,35008.0
2017-10-27 12:40:00,46.53,46.55,46.46,46.5,41978.0,46.53,46.55,46.46,46.5,41978.0
2017-10-27 12:45:00,46.52,46.71,46.52,46.65,30206.0,46.52,46.71,46.52,46.65,30206.0
2017-10-27 12:50:00,46.66,46.79,46.64,46.72,16744.0,46.66,46.79,46.64,46.72,16744.0
2017-10-27 12:55:00,46.72,46.82,46.7,46.8,16480.0,46.72,46.82,46.7,46.8,16480.0
2017-10-27 13:00:00,46.84,46.84,46.76,46.78,16250.0,46.84,46.84,46.76,46.78,16250.0
2017-10-27 13:05:00,46.81,46.88,46.8,46.84,19702.0,46.81,46.88,46.8,46.84,19702.0
2017-10-27 13:10:00,46.85,46.9,46.81,46.83,19266.0,46.85,46.9,46.81,46.83,19266.0
2017-10-27 13:15:00,46.81,46.92,46.81,46.89,12800.0,46.81,46.92,46.81,46.89,12800.0
2017-10-27 13:20:00,46.9,46.92,46.85,46.9,18046.0,46.9,46.92,46.85,46.9,18046.0
2017-10-27 13:25:00,46.9,47.01,46.88,46.97,28320.0,46.9,47.01,46.88,46.97,28320.0
2017-10-27 13:30:00,47.0,47.02,46.92,46.92,14210.0,47.0,47.02,46.92,46.92,14210.0
2017-10-27 13:35:00,46.9,46.97,46.88,46.93,18530.0,46.9,46.97,46.88,46.93,18530.0
2017-10-27 13:40:00,46.9,47.04,46.89,47.02,25596.0,46.9,47.04,46.89,47.02,25596.0
2017-10-27 13:45:00,47.03,47.14,47.03,47.09,21380.0,47.03,47.14,47.03,47.09,21380.0
2017-10-27 13:50:00,47.1,47.21,47.1,47.19,35346.0,47.1,47.21,47.1,47.19,35346.0
2017-10-27 13:55:00,47.21,47.24,47.13,47.23,24328.0,47.21,47.24,47.13,47.23,24328.0
2017-10-27 14:00:00,47.23,47.3,47.21,47.26,43898.0,47.23,47.3,47.21,47.26,43898.0
2017-10-27 14:05:00,47.26,47.29,47.13,47.24,40902.0,47.26,47.29,47.13,47.24,40902.0
2017-10-27 14:10:00,47.23,47.24,47.15,47.15,31254.0,47.23,47.24,47.15,47.15,31254.0
2017-10-27 14:15:00,47.15,47.18,47.09,47.18,9440.0,47.15,47.18,47.09,47.18,9440.0
2017-10-27 14:20:00,47.17,47.25,47.12,47.22,47246.0,47.17,47.25,47.12,47.22,47246.0
2017-10-27 14:25:00,47.23,47.24,47.2,47.23,14866.0,47.23,47.24,47.2,47.23,14866.0
2017-10-27 14:30:00,47.24,47.27,47.17,47.23,29404.0,47.24,47.27,47.17,47.23,29404.0
2017-10-27 14:35:00,47.24,47.26,47.19,47.23,25378.0,47.24,47.26,47.19,47.23,25378.0
2017-10-27 14:40:00,47.24,47.3,47.23,47.3,15970.0,47.24,47.3,47.23,47.3,15970.0
2017-10-27 14:45:00,47.3,47.3,47.18,47.18,36106.0,47.3,47.3,47.18,47.18,36106.0
2017-10-27 14:50:00,47.2,47.34,47.2,47.33,23668.0,47.2,47.34,47.2,47.33,23668.0
2017-10-27 14:55:00,47.33,47.37,47.26,47.35,21840.0,47.33,47.37,47.26,47.35,21840.0
2017-10-27 15:00:00,47.38,47.38,47.29,47.3,46884.0,47.38,47.38,47.29,47.3,46884.0
2017-10-27 15:05:00,47.31,47.36,47.26,47.29,37348.0,47.31,47.36,47.26,47.29,37348.0
2017-10-27 15:10:00,47.28,47.33,47.27,47.32,91200.0,47.28,47.33,47.27,47.32,91200.0
2017-10-27 15:15:00,47.32,47.34,47.19,47.25,65598.0,47.32,47.34,47.19,47.25,65598.0
2017-10-27 15:20:00,47.25,47.31,47.2,47.27,66584.0,47.25,47.31,47.2,47.27,66584.0
2017-10-27 15:25:00,47.29,47.35,47.27,47.32,58626.0,47.29,47.35,47.27,47.32,58626.0
2017-10-27 15:30:00,47.31,47.44,47.31,47.42,47620.0,47.31,47.44,47.31,47.42,47620.0
2017-10-27 15:35:00,47.43,47.49,47.43,47.45,70762.0,47.43,47.49,47.43,47.45,70762.0
2017-10-27 15:40:00,47.45,47.46,47.35,47.38,63264.0,47.45,47.46,47.35,47.38,63264.0
2017-10-27 15:45:00,47.39,47.4,47.29,47.31,57326.0,47.39,47.4,47.29,47.31,57326.0
2017-10-27 15:50:00,47.32,47.35,47.26,47.27,71544.0,47.32,47.35,47.26,47.27,71544.0
2017-10-27 15:55:00,47.27,47.27,47.16,47.2,157692.0,47.27,47.27,47.16,47.2,157692.0
2017-10-30 09:30:00,47.05,47.16,46.91,47.16,28536.0,47.05,47.16,46.91,47.16,28536.0
2017-10-30 09:35:00,47.18,47.34,47.15,47.28,8426.0,47.18,47.34,47.15,47.28,8426.0
2017-10-30 09:40:00,47.32,47.5,47.24,47.41,66386.0,47.32,47.5,47.24,47.41,66386.0
2017-10-30 09:45:00,47.37,47.39,47.08,47.08,21800.0,47.37,47.39,47.08,47.08,21800.0
2017-10-30 09:50:00,47.09,47.09,46.79,46.79,27804.0,47.09,47.09,46.79,46.79,27804.0
2017-10-30 09:55:00,46.8,46.93,46.77,46.9,17950.0,46.8,46.93,46.77,46.9,17950.0
2017-10-30 10:00:00,46.85,46.99,46.8,46.99,18510.0,46.85,46.99,46.8,46.99,18510.0
2017-10-30 10:05:00,46.94,46.94,46.79,46.89,13974.0,46.94,46.94,46.79,46.89,13974.0
2017-10-30 10:10:00,46.9,46.93,46.83,46.85,10774.0,46.9,46.93,46.83,46.85,10774.0
2017-10-30 10:15:00,46.87,46.99,46.84,46.93,16674.0,46.87,46.99,46.84,46.93,16674.0
2017-10-30 10:20:00,46.93,46.95,46.82,46.82,9700.0,46.93,46.95,46.82,46.82,9700.0
2017-10-30 10:25:00,46.84,46.97,46.84,46.96,6444.0,46.84,46.97,46.84,46.96,6444.0
2017-10-30 10:30:00,46.97,47.04,46.92,46.94,12242.0,46.97,47.04,46.92,46.94,12242.0
2017-10-30 10:35:00,46.92,46.94,46.77,46.77,10384.0,46.92,46.94,46.77,46.77,10384.0
2017-10-30 10:40:00,46.79,46.94,46.77,46.9,30102.0,46.79,46.94,46.77,46.9,30102.0
2017-10-30 10:45:00,46.91,46.91,46.74,46.79,14100.0,46.91,46.91,46.74,46.79,14100.0
2017-10-30 10:50:00,46.77,46.77,46.72,46.77,37188.0,46.77,46.77,46.72,46.77,37188.0
2017-10-30 10:55:00,46.76,46.94,46.74,46.92,17836.0,46.76,46.94,46.74,46.92,17836.0
2017-10-30 11:00:00,46.92,46.97,46.9,46.92,6108.0,46.92,46.97,46.9,46.92,6108.0
2017-10-30 11:05:00,46.93,46.94,46.83,46.83,15442.0,46.93,46.94,46.83,46.83,15442.0
2017-10-30 11:10:00,46.83,46.91,46.81,46.86,19758.0,46.83,46.91,46.81,46.86,19758.0
2017-10-30 11:15:00,46.84,46.84,46.74,46.75,13970.0,46.84,46.84,46.74,46.75,13970.0
2017-10-30 11:20:00,46.76,46.94,46.76,46.85,18358.0,46.76,46.94,46.76,46.85,18358.0
2017-10-30 11:25:00,46.87,46.92,46.8,46.8,18326.0,46.87,46.92,46.8,46.8,18326.0
2017-10-30 11:30:00,46.8,46.8,46.67,46.69,34956.0,46.8,46.8,46.67,46.69,34956.0
2017-10-30 11:35:00,46.69,46.69,46.51,46.54,40776.0,46.69,46.69,46.51,46.54,40776.0
2017-10-30 11:40:00,46.52,46.66,46.49,46.6,26108.0,46.52,46.66,46.49,46.6,26108.0
2017-10-30 11:45:00,46.58,46.6,46.48,46.49,24298.0,46.58,46.6,46.48,46.49,24298.0
2017-10-30 11:50:00,46.51,46.58,46.49,46.52,28494.0,46.51,46.58,46.49,46.52,28494.0
2017-10-30 11:55:00,46.54,46.6,46.47,46.58,29986.0,46.54,46.6,46.47,46.58,29986.0
2017-10-30 12:00:00,46.59,46.83,46.57,46.82,112884.0,46.59,46.83,46.57,46.82,112884.0
2017-10-30 12:05:00,46.84,46.9,46.66,46.69,30160.0,46.84,46.9,46.66,46.69,30160.0
2017-10-30 12:10:00,46.71,46.77,46.68,46.69,15608.0,46.71,46.77,46.68,46.69,15608.0
2017-10-30 12:15:00,46.66,46.67,46.63,46.63,7342.0,46.66,46.67,46.63,46.63,7342.0
2017-10-30 12:20:00,46.62,46.77,46.6,46.75,13150.0,46.62,46.77,46.6,46.75,13150.0
2017-10-30 12:25:00,46.74,46.88,46.74,46.83,10560.0,46.74,46.88,46.74,46.83,10560.0
2017-10-30 12:30:00,46.83,46.91,46.8,46.87,8132.0,46.83,46.91,46.8,46.87,8132.0
2017-10-30 12:35:00,46.9,46.9,46.76,46.76,8534.0,46.9,46.9,46.76,46.76,8534.0
2017-10-30 12:40:00,46.77,46.77,46.72,46.76,7800.0,46.77,46.77,46.72,46.76,7800.0
2017-10-30 12:45:00,46.79,46.81,46.77,46.77,7400.0,46.79,46.81,46.77,46.77,7400.0
2017-10-30 12:50:00,46.79,46.79,46.74,46.78,12600.0,46.79,46.79,46.74,46.78,12600.0
2017-10-30 12:55:00,46.79,46.79,46.72,46.73,6200.0,46.79,46.79,46.72,46.73,6200.0
2017-10-30 13:00:00,46.71,46.76,46.67,46.76,9260.0,46.71,46.76,46.67,46.76,9260.0
2017-10-30 13:05:00,46.76,46.77,46.7,46.7,12000.0,46.76,46.77,46.7,46.7,12000.0
2017-10-30 13:10:00,46.7,46.76,46.68,46.73,6830.0,46.7,46.76,46.68,46.73,6830.0
2017-10-30 13:15:00,46.73,46.76,46.7,46.7,7302.0,46.73,46.76,46.7,46.7,7302.0
2017-10-30 13:20:00,46.7,46.73,46.65,46.73,5700.0,46.7,46.73,46.65,46.73,5700.0
2017-10-30 13:25:00,46.73,46.74,46.69,46.69,7400.0,46.73,46.74,46.69,46.69,7400.0
2017-10-30 13:30:00,46.71,46.72,46.66,46.66,5140.0,46.71,46.72,46.66,46.66,5140.0
2017-10-30 13:35:00,46.65,46.72,46.6,46.72,13066.0,46.65,46.72,46.6,46.72,13066.0
2017-10-30 13:40:00,46.74,46.76,46.7,46.7,10800.0,46.74,46.76,46.7,46.7,10800.0
2017-10-30 13:45:00,46.69,46.71,46.67,46.71,5894.0,46.69,46.71,46.67,46.71,5894.0
2017-10-30 13:50:00,46.71,46.72,46.63,46.64,10236.0,46.71,46.72,46.63,46.64,10236.0
2017-10-30 13:55:00,46.63,46.7,46.63,46.68,9236.0,46.63,46.7,46.63,46.68,9236.0
2017-10-30 14:00:00,46.68,46.72,46.65,46.67,27500.0,46.68,46.72,46.65,46.67,27500.0
2017-10-30 14:05:00,46.68,46.78,46.67,46.78,30190.0,46.68,46.78,46.67,46.78,30190.0
2017-10-30 14:10:00,46.77,46.83,46.77,46.8,8800.0,46.77,46.83,46.77,46.8,8800.0
2017-10-30 14:15:00,46.8,46.83,46.78,46.78,10472.0,46.8,46.83,46.78,46.78,10472.0
2017-10-30 14:20:00,46.79,46.8,46.76,46.77,10200.0,46.79,46.8,46.76,46.77,10200.0
2017-10-30 14:25:00,46.77,46.82,46.76,46.76,11754.0,46.77,46.82,46.76,46.76,11754.0
2017-10-30 14:30:00,46.76,46.85,46.73,46.85,14018.0,46.76,46.85,46.73,46.85,14018.0
2017-10-30 14:35:00,46.85,46.85,46.76,46.78,15382.0,46.85,46.85,46.76,46.78,15382.0
2017-10-30 14:40:00,46.77,46.79,46.76,46.79,11800.0,46.77,46.79,46.76,46.79,11800.0
2017-10-30 14:45:00,46.8,46.84,46.8,46.8,9532.0,46.8,46.84,46.8,46.8,9532.0
2017-10-30 14:50:00,46.8,46.81,46.74,46.76,17000.0,46.8,46.81,46.74,46.76,17000.0
2017-10-30 14:55:00,46.77,46.79,46.73,46.74,16500.0,46.77,46.79,46.73,46.74,16500.0
2017-10-30 15:00:00,46.72,46.77,46.72,46.77,26604.0,46.72,46.77,46.72,46.77,26604.0
2017-10-30 15:05:00,46.78,46.81,46.75,46.77,12222.0,46.78,46.81,46.75,46.77,12222.0
2017-10-30 15:10:00,46.76,46.77,46.72,46.74,20400.0,46.76,46.77,46.72,46.74,20400.0
2017-10-30 15:15:00,46.75,46.8,46.74,46.76,13188.0,46.75,46.8,46.74,46.76,13188.0
2017-10-30 15:20:00,46.77,46.77,46.72,46.77,36200.0,46.77,46.77,46.72,46.77,36200.0
2017-10-30 15:25:00,46.77,46.82,46.76,46.82,14494.0,46.77,46.82,46.76,46.82,14494.0
2017-10-30 15:30:00,46.82,46.87,46.81,46.87,23044.0,46.82,46.87,46.81,46.87,23044.0
2017-10-30 15:35:00,46.87,46.9,46.84,46.88,36300.0,46.87,46.9,46.84,46.88,36300.0
2017-10-30 15:40:00,46.88,46.95,46.88,46.95,42322.0,46.88,46.95,46.88,46.95,42322.0
2017-10-30 15:45:00,46.96,46.96,46.89,46.93,47146.0,46.96,46.96,46.89,46.93,47146.0
2017-10-30 15:50:00,46.94,47.02,46.94,47.01,54162.0,46.94,47.02,46.94,47.01,54162.0
2017-10-30 15:55:00,47.01,47.01,46.9,46.9,94664.0,47.01,47.01,46.9,46.9,94664.0
2017-10-31 09:30:00,46.92,46.99,46.72,46.9,19964.0,46.92,46.99,46.72,46.9,19964.0
2017-10-31 09:35:00,46.96,47.19,46.9,47.08,7908.0,46.96,47.19,46.9,47.08,7908.0
2017-10-31 09:40:00,47.19,47.48,47.19,47.48,5126.0,47.19,47.48,47.19,47.48,5126.0
2017-10-31 09:45:00,47.44,47.72,47.32,47.7,55888.0,47.44,47.72,47.32,47.7,55888.0
2017-10-31 09:50:00,47.7,47.7,47.39,47.43,16458.0,47.7,47.7,47.39,47.43,16458.0
2017-10-31 09:55:00,47.41,47.49,47.26,47.49,14272.0,47.41,47.49,47.26,47.49,14272.0
2017-10-31 10:00:00,47.44,47.46,47.37,47.41,18416.0,47.44,47.46,47.37,47.41,18416.0
2017-10-31 10:05:00,47.37,47.44,47.1,47.1,16800.0,47.37,47.44,47.1,47.1,16800.0
2017-10-31 10:10:00,47.16,47.18,47.09,47.17,13508.0,47.16,47.18,47.09,47.17,13508.0
2017-10-31 10:15:00,47.13,47.19,47.01,47.19,17776.0,47.13,47.19,47.01,47.19,17776.0
2017-10-31 10:20:00,47.27,47.27,47.09,47.09,13750.0,47.27,47.27,47.09,47.09,13750.0
2017-10-31 10:25:00,47.09,47.09,46.9,46.98,36864.0,47.09,47.09,46.9,46.98,36864.0
2017-10-31 10:30:00,47.0,47.16,47.0,47.13,14372.0,47.0,47.16,47.0,47.13,14372.0
2017-10-31 10:35:00,47.06,47.12,46.97,47.12,10406.0,47.06,47.12,46.97,47.12,10406.0
2017-10-31 10:40:00,47.12,47.21,47.09,47.1,52328.0,47.12,47.21,47.09,47.1,52328.0
2017-10-31 10:45:00,47.1,47.18,47.1,47.13,17954.0,47.1,47.18,47.1,47.13,17954.0
2017-10-31 10:50:00,47.15,47.27,47.1,47.26,16758.0,47.15,47.27,47.1,47.26,16758.0
2017-10-31 10:55:00,47.25,47.27,47.17,47.2,13342.0,47.25,47.27,47.17,47.2,13342.0
2017-10-31 11:00:00,47.2,47.26,47.15,47.21,18388.0,47.2,47.26,47.15,47.21,18388.0
2017-10-31 11:05:00,47.23,47.25,47.2,47.23,6592.0,47.23,47.25,47.2,47.23,6592.0
2017-10-31 11:10:00,47.23,47.32,47.23,47.31,14418.0,47.23,47.32,47.23,47.31,14418.0
2017-10-31 11:15:00,47.28,47.4,47.28,47.35,52002.0,47.28,47.4,47.28,47.35,52002.0
2017-10-31 11:20:00,47.35,47.42,47.28,47.31,115950.0,47.35,47.42,47.28,47.31,115950.0
2017-10-31 11:25:00,47.31,47.31,47.15,47.26,36750.0,47.31,47.31,47.15,47.26,36750.0
2017-10-31 11:30:00,47.23,47.23,47.03,47.09,8610.0,47.23,47.23,47.03,47.09,8610.0
2017-10-31 11:35:00,47.1,47.1,47.01,47.01,6288.0,47.1,47.1,47.01,47.01,6288.0
2017-10-31 11:40:00,47.03,47.04,46.99,47.02,8306.0,47.03,47.04,46.99,47.02,8306.0
2017-10-31 11:45:00,47.02,47.12,46.98,47.09,34042.0,47.02,47.12,46.98,47.09,34042.0
2017-10-31 11:50:00,47.08,47.08,46.95,46.99,12270.0,47.08,47.08,46.95,46.99,12270.0
2017-10-31 11:55:00,46.99,47.02,46.88,46.88,14612.0,46.99,47.02,46.88,46.88,14612.0
2017-10-31 12:00:00,46.87,46.94,46.86,46.87,6018.0,46.87,46.94,46.86,46.87,6018.0
2017-10-31 12:05:00,46.87,46.91,46.82,46.82,8614.0,46.87,46.91,46.82,46.82,8614.0
2017-10-31 12:10:00,46.81,46.84,46.79,46.81,8218.0,46.81,46.84,46.79,46.81,8218.0
2017-10-31 12:15:00,46.8,46.81,46.74,46.79,16414.0,46.8,46.81,46.74,46.79,16414.0
2017-10-31 12:20:00,46.77,46.81,46.71,46.76,25916.0,46.77,46.81,46.71,46.76,25916.0
2017-10-31 12:25:00,46.77,46.84,46.77,46.82,7390.0,46.77,46.84,46.77,46.82,7390.0
2017-10-31 12:30:00,46.84,46.85,46.76,46.76,21404.0,46.84,46.85,46.76,46.76,21404.0
2017-10-31 12:35:00,46.77,46.81,46.73,46.81,14584.0,46.77,46.81,46.73,46.81,14584.0
2017-10-31 12:40:00,46.81,46.84,46.76,46.78,8798.0,46.81,46.84,46.76,46.78,8798.0
2017-10-31 12:45:00,46.76,46.8,46.76,46.78,3200.0,46.76,46.8,46.76,46.78,3200.0
2017-10-31 12:50:00,46.77,46.79,46.74,46.79,10600.0,46.77,46.79,46.74,46.79,10600.0
2017-10-31 12:55:00,46.81,46.83,46.79,46.81,8924.0,46.81,46.83,46.79,46.81,8924.0
2017-10-31 13:00:00,46.82,46.83,46.81,46.81,7402.0,46.82,46.83,46.81,46.81,7402.0
2017-10-31 13:05:00,46.81,46.85,46.81,46.83,12960.0,46.81,46.85,46.81,46.83,12960.0
2017-10-31 13:10:00,46.82,46.82,46.77,46.79,19802.0,46.82,46.82,46.77,46.79,19802.0
2017-10-31 13:15:00,46.79,46.81,46.77,46.77,17892.0,46.79,46.81,46.77,46.77,17892.0
2017-10-31 13:20:00,46.77,46.79,46.74,46.75,25882.0,46.77,46.79,46.74,46.75,25882.0
2017-10-31 13:25:00,46.77,46.79,46.76,46.76,8108.0,46.77,46.79,46.76,46.76,8108.0
2017-10-31 13:30:00,46.75,46.83,46.74,46.76,14544.0,46.75,46.83,46.74,46.76,14544.0
2017-10-31 13:35:00,46.76,46.78,46.7,46.73,43084.0,46.76,46.78,46.7,46.73,43084.0
2017-10-31 13:40:00,46.73,46.75,46.57,46.6,76808.0,46.73,46.75,46.57,46.6,76808.0
2017-10-31 13:45:00,46.63,46.69,46.51,46.64,89344.0,46.63,46.69,46.51,46.64,89344.0
2017-10-31 13:50:00,46.66,46.69,46.53,46.57,33804.0,46.66,46.69,46.53,46.57,33804.0
2017-10-31 13:55:00,46.57,46.69,46.47,46.65,113814.0,46.57,46.69,46.47,46.65,113814.0
2017-10-31 14:00:00,46.65,46.74,46.63,46.73,19412.0,46.65,46.74,46.63,46.73,19412.0
2017-10-31 14:05:00,46.73,46.83,46.72,46.82,14224.0,46.73,46.83,46.72,46.82,14224.0
2017-10-31 14:10:00,46.82,46.84,46.75,46.8,12600.0,46.82,46.84,46.75,46.8,12600.0
2017-10-31 14:15:00,46.82,46.84,46.78,46.81,9854.0,46.82,46.84,46.78,46.81,9854.0
2017-10-31 14:20:00,46.82,46.82,46.76,46.81,11872.0,46.82,46.82,46.76,46.81,11872.0
2017-10-31 14:25:00,46.82,46.83,46.77,46.77,6994.0,46.82,46.83,46.77,46.77,6994.0
2017-10-31 14:30:00,46.77,46.79,46.74,46.75,12762.0,46.77,46.79,46.74,46.75,12762.0
2017-10-31 14:35:00,46.76,46.77,46.73,46.73,10824.0,46.76,46.77,46.73,46.73,10824.0
2017-10-31 14:40:00,46.75,46.75,46.69,46.7,10692.0,46.75,46.75,46.69,46.7,10692.0
2017-10-31 14:45:00,46.69,46.76,46.69,46.74,25456.0,46.69,46.76,46.69,46.74,25456.0
2017-10-31 14:50:00,46.77,46.85,46.77,46.82,21586.0,46.77,46.85,46.77,46.82,21586.0
2017-10-31 14:55:00,46.81,46.82,46.76,46.77,14234.0,46.81,46.82,46.76,46.77,14234.0
2017-10-31 15:00:00,46.81,46.94,46.8,46.88,33410.0,46.81,46.94,46.8,46.88,33410.0
2017-10-31 15:05:00,46.87,46.91,46.85,46.88,9886.0,46.87,46.91,46.85,46.88,9886.0
2017-10-31 15:10:00,46.85,46.93,46.85,46.93,16406.0,46.85,46.93,46.85,46.93,16406.0
2017-10-31 15:15:00,46.92,46.94,46.89,46.91,15600.0,46.92,46.94,46.89,46.91,15600.0
2017-10-31 15:20:00,46.92,46.94,46.9,46.9,6940.0,46.92,46.94,46.9,46.9,6940.0
2017-10-31 15:25:00,46.91,46.91,46.83,46.83,21686.0,46.91,46.91,46.83,46.83,21686.0
2017-10-31 15:30:00,46.84,46.84,46.79,46.79,24934.0,46.84,46.84,46.79,46.79,24934.0
2017-10-31 15:35:00,46.81,46.85,46.8,46.83,24580.0,46.81,46.85,46.8,46.83,24580.0
2017-10-31 15:40:00,46.83,46.85,46.8,46.81,26370.0,46.83,46.85,46.8,46.81,26370.0
2017-10-31 15:45:00,46.8,46.81,46.77,46.81,29308.0,46.8,46.81,46.77,46.81,29308.0
2017-10-31 15:50:00,46.81,46.84,46.77,46.77,40294.0,46.81,46.84,46.77,46.77,40294.0
2017-10-31 15:55:00,46.78,46.84,46.77,46.83,106880.0,46.78,46.84,46.77,46.83,106880.0
2017-11-01 09:30:00,47.04,47.6,47.04,47.37,41316.0,47.04,47.6,47.04,47.37,41316.0
2017-11-01 09:35:00,47.4,47.49,47.24,47.35,24432.0,47.4,47.49,47.24,47.35,24432.0
2017-11-01 09:40:00,47.44,47.64,47.37,47.56,15900.0,47.44,47.64,47.37,47.56,15900.0
2017-11-01 09:45:00,47.48,47.63,47.48,47.56,23468.0,47.48,47.63,47.48,47.56,23468.0
2017-11-01 09:50:00,47.53,47.54,47.44,47.49,16650.0,47.53,47.54,47.44,47.49,16650.0
2017-11-01 09:55:00,47.55,47.68,47.55,47.65,23230.0,47.55,47.68,47.55,47.65,23230.0
2017-11-01 10:00:00,47.65,47.69,47.49,47.55,14542.0,47.65,47.69,47.49,47.55,14542.0
2017-11-01 10:05:00,47.52,47.53,47.46,47.51,19392.0,47.52,47.53,47.46,47.51,19392.0
2017-11-01 10:10:00,47.51,47.6,47.47,47.56,33886.0,47.51,47.6,47.47,47.56,33886.0
2017-11-01 10:15:00,47.55,47.7,47.52,47.7,23002.0,47.55,47.7,47.52,47.7,23002.0
2017-11-01 10:20:00,47.7,47.79,47.62,47.77,18126.0,47.7,47.79,47.62,47.77,18126.0
2017-11-01 10:25:00,47.79,47.88,47.79,47.82,11536.0,47.79,47.88,47.79,47.82,11536.0
2017-11-01 10:30:00,47.79,47.85,47.68,47.77,49156.0,47.79,47.85,47.68,47.77,49156.0
2017-11-01 10:35:00,47.77,48.04,47.73,47.99,58442.0,47.77,48.04,47.73,47.99,58442.0
2017-11-01 10:40:00,48.0,48.16,47.99,48.16,36992.0,48.0,48.16,47.99,48.16,36992.0
2017-11-01 10:45:00,48.17,48.2,48.08,48.13,33648.0,48.17,48.2,48.08,48.13,33648.0
2017-11-01 10:50:00,48.13,48.2,48.08,48.2,22882.0,48.13,48.2,48.08,48.2,22882.0
2017-11-01 10:55:00,48.23,48.24,48.07,48.17,77706.0,48.23,48.24,48.07,48.17,77706.0
2017-11-01 11:00:00,48.13,48.14,48.02,48.05,31798.0,48.13,48.14,48.02,48.05,31798.0
2017-11-01 11:05:00,48.05,48.05,48.0,48.04,16004.0,48.05,48.05,48.0,48.04,16004.0
2017-11-01 11:10:00,48.05,48.1,47.99,48.1,25810.0,48.05,48.1,47.99,48.1,25810.0
2017-11-01 11:15:00,48.09,48.19,48.02,48.09,42130.0,48.09,48.19,48.02,48.09,42130.0
2017-11-01 11:20:00,48.06,48.07,47.86,47.96,19628.0,48.06,48.07,47.86,47.96,19628.0
2017-11-01 11:25:00,47.96,48.0,47.91,47.95,22980.0,47.96,48.0,47.91,47.95,22980.0
2017-11-01 11:30:00,47.95,47.98,47.81,47.81,27034.0,47.95,47.98,47.81,47.81,27034.0
2017-11-01 11:35:00,47.82,48.06,47.81,48.06,27238.0,47.82,48.06,47.81,48.06,27238.0
2017-11-01 11:40:00,48.05,48.16,48.04,48.16,28348.0,48.05,48.16,48.04,48.16,28348.0
2017-11-01 11:45:00,48.13,48.15,48.07,48.12,25190.0,48.13,48.15,48.07,48.12,25190.0
2017-11-01 11:50:00,48.13,48.13,47.99,47.99,30170.0,48.13,48.13,47.99,47.99,30170.0
2017-11-01 11:55:00,47.98,48.02,47.92,47.98,25848.0,47.98,48.02,47.92,47.98,25848.0
2017-11-01 12:00:00,47.99,48.1,47.97,48.02,16190.0,47.99,48.1,47.97,48.02,16190.0
2017-11-01 12:05:00,47.99,48.1,47.98,48.09,22986.0,47.99,48.1,47.98,48.09,22986.0
2017-11-01 12:10:00,48.08,48.09,48.0,48.05,17210.0,48.08,48.09,48.0,48.05,17210.0
2017-11-01 12:15:00,48.05,48.05,47.99,48.02,23600.0,48.05,48.05,47.99,48.02,23600.0
2017-11-01 12:20:00,48.01,48.07,48.0,48.05,10160.0,48.01,48.07,48.0,48.05,10160.0
2017-11-01 12:25:00,48.06,48.1,47.97,48.02,28844.0,48.06,48.1,47.97,48.02,28844.0
2017-11-01 12:30:00,48.04,48.08,48.02,48.07,23358.0,48.04,48.08,48.02,48.07,23358.0
2017-11-01 12:35:00,48.07,48.09,48.02,48.05,20208.0,48.07,48.09,48.02,48.05,20208.0
2017-11-01 12:40:00,48.05,48.1,48.04,48.1,21642.0,48.05,48.1,48.04,48.1,21642.0
2017-11-01 12:45:00,48.1,48.18,48.08,48.18,21558.0,48.1,48.18,48.08,48.18,21558.0
2017-11-01 12:50:00,48.17,48.19,48.11,48.19,30264.0,48.17,48.19,48.11,48.19,30264.0
2017-11-01 12:55:00,48.16,48.23,48.1,48.19,35746.0,48.16,48.23,48.1,48.19,35746.0
2017-11-01 13:00:00,48.17,48.23,48.16,48.22,25300.0,48.17,48.23,48.16,48.22,25300.0
2017-11-01 13:05:00,48.22,48.24,48.12,48.15,44400.0,48.22,48.24,48.12,48.15,44400.0
2017-11-01 13:10:00,48.15,48.19,48.09,48.1,57204.0,48.15,48.19,48.09,48.1,57204.0
2017-11-01 13:15:00,48.12,48.16,48.08,48.13,43906.0,48.12,48.16,48.08,48.13,43906.0
2017-11-01 13:20:00,48.1,48.23,48.09,48.21,94466.0,48.1,48.23,48.09,48.21,94466.0
2017-11-01 13:25:00,48.22,48.22,48.15,48.19,35496.0,48.22,48.22,48.15,48.19,35496.0
2017-11-01 13:30:00,48.2,48.2,48.05,48.05,25792.0,48.2,48.2,48.05,48.05,25792.0
2017-11-01 13:35:00,48.06,48.1,47.98,48.01,29900.0,48.06,48.1,47.98,48.01,29900.0
2017-11-01 13:40:00,48.01,48.04,47.88,47.99,18762.0,48.01,48.04,47.88,47.99,18762.0
2017-11-01 13:45:00,47.97,47.99,47.8,47.8,23198.0,47.97,47.99,47.8,47.8,23198.0
2017-11-01 13:50:00,47.82,47.88,47.79,47.85,30260.0,47.82,47.88,47.79,47.85,30260.0
2017-11-01 13:55:00,47.84,47.9,47.78,47.9,19902.0,47.84,47.9,47.78,47.9,19902.0
2017-11-01 14:00:00,47.93,47.99,47.85,47.9,42604.0,47.93,47.99,47.85,47.9,42604.0
2017-11-01 14:05:00,47.9,48.0,47.9,47.91,49658.0,47.9,48.0,47.9,47.91,49658.0
2017-11-01 14:10:00,47.92,47.99,47.91,47.99,54258.0,47.92,47.99,47.91,47.99,54258.0
2017-11-01 14:15:00,47.98,48.03,47.92,47.92,52918.0,47.98,48.03,47.92,47.92,52918.0
2017-11-01 14:20:00,47.92,48.0,47.92,48.0,31802.0,47.92,48.0,47.92,48.0,31802.0
2017-11-01 14:25:00,47.98,48.01,47.95,47.98,18494.0,47.98,48.01,47.95,47.98,18494.0
2017-11-01 14:30:00,47.97,48.06,47.97,48.04,65528.0,47.97,48.06,47.97,48.04,65528.0
2017-11-01 14:35:00,48.03,48.06,47.99,48.02,52966.0,48.03,48.06,47.99,48.02,52966.0
2017-11-01 14:40:00,48.01,48.02,47.93,47.94,27016.0,48.01,48.02,47.93,47.94,27016.0
2017-11-01 14:45:00,47.93,48.05,47.92,48.02,29722.0,47.93,48.05,47.92,48.02,29722.0
2017-11-01 14:50:00,48.04,48.04,47.99,48.02,48044.0,48.04,48.04,47.99,48.02,48044.0
2017-11-01 14:55:00,48.02,48.06,47.99,48.0,60840.0,48.02,48.06,47.99,48.0,60840.0
2017-11-01 15:00:00,48.0,48.06,48.0,48.02,47796.0,48.0,48.06,48.0,48.02,47796.0
2017-11-01 15:05:00,48.04,48.12,48.01,48.1,36282.0,48.04,48.12,48.01,48.1,36282.0
2017-11-01 15:10:00,48.11,48.22,48.1,48.22,39574.0,48.11,48.22,48.1,48.22,39574.0
2017-11-01 15:15:00,48.21,48.33,48.2,48.33,58720.0,48.21,48.33,48.2,48.33,58720.0
2017-11-01 15:20:00,48.33,48.38,48.32,48.36,61762.0,48.33,48.38,48.32,48.36,61762.0
2017-11-01 15:25:00,48.36,48.37,48.25,48.27,50668.0,48.36,48.37,48.25,48.27,50668.0
2017-11-01 15:30:00,48.27,48.49,48.27,48.49,147752.0,48.27,48.49,48.27,48.49,147752.0
2017-11-01 15:35:00,48.49,48.54,48.37,48.47,139406.0,48.49,48.54,48.37,48.47,139406.0
2017-11-01 15:40:00,48.46,48.54,48.42,48.46,86006.0,48.46,48.54,48.42,48.46,86006.0
2017-11-01 15:45:00,48.47,48.49,48.4,48.45,92902.0,48.47,48.49,48.4,48.45,92902.0
2017-11-01 15:50:00,48.45,48.46,48.31,48.33,105218.0,48.45,48.46,48.31,48.33,105218.0
2017-11-01 15:55:00,48.33,48.35,48.21,48.32,309266.0,48.33,48.35,48.21,48.32,309266.0
2017-11-02 09:30:00,48.59,48.59,48.31,48.54,24580.0,48.59,48.59,48.31,48.54,24580.0
2017-11-02 09:35:00,48.54,48.74,48.45,48.53,37702.0,48.54,48.74,48.45,48.53,37702.0
2017-11-02 09:40:00,48.53,48.67,48.34,48.46,23874.0,48.53,48.67,48.34,48.46,23874.0
2017-11-02 09:45:00,48.54,48.54,48.12,48.23,37486.0,48.54,48.54,48.12,48.23,37486.0
2017-11-02 09:50:00,48.24,48.37,48.17,48.18,43860.0,48.24,48.37,48.17,48.18,43860.0
2017-11-02 09:55:00,48.08,48.14,47.91,47.96,36838.0,48.08,48.14,47.91,47.96,36838.0
2017-11-02 10:00:00,47.98,48.07,47.96,47.98,10758.0,47.98,48.07,47.96,47.98,10758.0
2017-11-02 10:05:00,47.98,48.06,47.77,47.8,98192.0,47.98,48.06,47.77,47.8,98192.0
2017-11-02 10:10:00,47.83,47.96,47.83,47.91,15020.0,47.83,47.96,47.83,47.91,15020.0
2017-11-02 10:15:00,47.87,48.16,47.87,48.05,17220.0,47.87,48.16,47.87,48.05,17220.0
2017-11-02 10:20:00,48.08,48.1,47.94,47.94,14194.0,48.08,48.1,47.94,47.94,14194.0
2017-11-02 10:25:00,47.94,48.06,47.94,48.05,12474.0,47.94,48.06,47.94,48.05,12474.0
2017-11-02 10:30:00,48.06,48.07,47.94,47.99,22146.0,48.06,48.07,47.94,47.99,22146.0
2017-11-02 10:35:00,47.97,48.09,47.93,48.09,16908.0,47.97,48.09,47.93,48.09,16908.0
2017-11-02 10:40:00,48.1,48.21,48.05,48.06,32552.0,48.1,48.21,48.05,48.06,32552.0
2017-11-02 10:45:00,48.05,48.07,47.94,48.02,36928.0,48.05,48.07,47.94,48.02,36928.0
2017-11-02 10:50:00,47.99,48.02,47.87,47.87,47676.0,47.99,48.02,47.87,47.87,47676.0
2017-11-02 10:55:00,47.88,47.88,47.64,47.72,32558.0,47.88,47.88,47.64,47.72,32558.0
2017-11-02 11:00:00,47.77,47.91,47.73,47.83,33580.0,47.77,47.91,47.73,47.83,33580.0
2017-11-02 11:05:00,47.82,47.82,47.74,47.74,10184.0,47.82,47.82,47.74,47.74,10184.0
2017-11-02 11:10:00,47.77,47.8,47.69,47.72,20632.0,47.77,47.8,47.69,47.72,20632.0
2017-11-02 11:15:00,47.73,47.74,47.63,47.63,33180.0,47.73,47.74,47.63,47.63,33180.0
2017-11-02 11:20:00,47.62,47.66,47.58,47.62,27268.0,47.62,47.66,47.58,47.62,27268.0
2017-11-02 11:25:00,47.62,47.63,47.54,47.56,21858.0,47.62,47.63,47.54,47.56,21858.0
2017-11-02 11:30:00,47.57,47.74,47.57,47.72,19510.0,47.57,47.74,47.57,47.72,19510.0
2017-11-02 11:35:00,47.69,47.72,47.62,47.67,34874.0,47.69,47.72,47.62,47.67,34874.0
2017-11-02 11:40:00,47.67,47.69,47.62,47.62,14386.0,47.67,47.69,47.62,47.62,14386.0
2017-11-02 11:45:00,47.63,47.63,47.44,47.48,23202.0,47.63,47.63,47.44,47.48,23202.0
2017-11-02 11:50:00,47.51,47.58,47.49,47.52,14384.0,47.51,47.58,47.49,47.52,14384.0
2017-11-02 11:55:00,47.52,47.56,47.47,47.47,8408.0,47.52,47.56,47.47,47.47,8408.0
2017-11-02 12:00:00,47.52,47.52,47.42,47.42,12520.0,47.52,47.52,47.42,47.42,12520.0
2017-11-02 12:05:00,47.42,47.51,47.4,47.51,19554.0,47.42,47.51,47.4,47.51,19554.0
2017-11-02 12:10:00,47.52,47.66,47.51,47.66,19620.0,47.52,47.66,47.51,47.66,19620.0
2017-11-02 12:15:00,47.65,47.66,47.62,47.63,20914.0,47.65,47.66,47.62,47.63,20914.0
2017-11-02 12:20:00,47.63,47.77,47.62,47.76,25270.0,47.63,47.77,47.62,47.76,25270.0
2017-11-02 12:25:00,47.79,47.79,47.72,47.75,8260.0,47.79,47.79,47.72,47.75,8260.0
2017-11-02 12:30:00,47.73,47.84,47.68,47.84,36474.0,47.73,47.84,47.68,47.84,36474.0
2017-11-02 12:35:00,47.81,47.81,47.74,47.79,47154.0,47.81,47.81,47.74,47.79,47154.0
2017-11-02 12:40:00,47.78,47.81,47.74,47.77,60142.0,47.78,47.81,47.74,47.77,60142.0
2017-11-02 12:45:00,47.78,47.81,47.77,47.8,20220.0,47.78,47.81,47.77,47.8,20220.0
2017-11-02 12:50:00,47.79,47.81,47.78,47.78,8200.0,47.79,47.81,47.78,47.78,8200.0
2017-11-02 12:55:00,47.78,47.82,47.77,47.81,18076.0,47.78,47.82,47.77,47.81,18076.0
2017-11-02 13:00:00,47.83,47.83,47.75,47.8,25044.0,47.83,47.83,47.75,47.8,25044.0
2017-11-02 13:05:00,47.8,47.81,47.77,47.79,16800.0,47.8,47.81,47.77,47.79,16800.0
2017-11-02 13:10:00,47.8,47.91,47.78,47.88,18684.0,47.8,47.91,47.78,47.88,18684.0
2017-11-02 13:15:00,47.86,47.96,47.86,47.96,16800.0,47.86,47.96,47.86,47.96,16800.0
2017-11-02 13:20:00,47.96,47.98,47.91,47.92,19140.0,47.96,47.98,47.91,47.92,19140.0
2017-11-02 13:25:00,47.9,47.91,47.66,47.74,38494.0,47.9,47.91,47.66,47.74,38494.0
2017-11-02 13:30:00,47.76,47.79,47.63,47.64,20844.0,47.76,47.79,47.63,47.64,20844.0
2017-11-02 13:35:00,47.61,47.69,47.6,47.68,14958.0,47.61,47.69,47.6,47.68,14958.0
2017-11-02 13:40:00,47.67,47.74,47.67,47.67,15138.0,47.67,47.74,47.67,47.67,15138.0
2017-11-02 13:45:00,47.63,47.63,47.6,47.62,13192.0,47.63,47.63,47.6,47.62,13192.0
2017-11-02 13:50:00,47.61,47.61,47.58,47.58,4600.0,47.61,47.61,47.58,47.58,4600.0
2017-11-02 13:55:00,47.59,47.6,47.52,47.52,11400.0,47.59,47.6,47.52,47.52,11400.0
2017-11-02 14:00:00,47.5,47.5,47.39,47.39,7960.0,47.5,47.5,47.39,47.39,7960.0
2017-11-02 14:05:00,47.42,47.44,47.4,47.43,14798.0,47.42,47.44,47.4,47.43,14798.0
2017-11-02 14:10:00,47.41,47.52,47.37,47.52,29874.0,47.41,47.52,47.37,47.52,29874.0
2017-11-02 14:15:00,47.54,47.57,47.5,47.5,10122.0,47.54,47.57,47.5,47.5,10122.0
2017-11-02 14:20:00,47.51,47.56,47.48,47.56,10312.0,47.51,47.56,47.48,47.56,10312.0
2017-11-02 14:25:00,47.55,47.57,47.51,47.51,10004.0,47.55,47.57,47.51,47.51,10004.0
2017-11-02 14:30:00,47.52,47.56,47.49,47.52,15690.0,47.52,47.56,47.49,47.52,15690.0
2017-11-02 14:35:00,47.52,47.6,47.49,47.59,12676.0,47.52,47.6,47.49,47.59,12676.0
2017-11-02 14:40:00,47.59,47.66,47.58,47.65,23132.0,47.59,47.66,47.58,47.65,23132.0
2017-11-02 14:45:00,47.65,47.7,47.6,47.7,19238.0,47.65,47.7,47.6,47.7,19238.0
2017-11-02 14:50:00,47.69,47.76,47.68,47.74,15558.0,47.69,47.76,47.68,47.74,15558.0
2017-11-02 14:55:00,47.73,47.79,47.7,47.79,20774.0,47.73,47.79,47.7,47.79,20774.0
2017-11-02 15:00:00,47.81,47.87,47.77,47.86,15606.0,47.81,47.87,47.77,47.86,15606.0
2017-11-02 15:05:00,47.85,47.85,47.79,47.8,10462.0,47.85,47.85,47.79,47.8,10462.0
2017-11-02 15:10:00,47.79,47.95,47.79,47.94,20200.0,47.79,47.95,47.79,47.94,20200.0
2017-11-02 15:15:00,47.94,47.98,47.89,47.98,26284.0,47.94,47.98,47.89,47.98,26284.0
2017-11-02 15:20:00,47.98,48.01,47.94,47.97,35484.0,47.98,48.01,47.94,47.97,35484.0
2017-11-02 15:25:00,47.98,48.0,47.83,47.83,14200.0,47.98,48.0,47.83,47.83,14200.0
2017-11-02 15:30:00,47.83,47.87,47.8,47.81,22260.0,47.83,47.87,47.8,47.81,22260.0
2017-11-02 15:35:00,47.81,47.85,47.8,47.82,43038.0,47.81,47.85,47.8,47.82,43038.0
2017-11-02 15:40:00,47.82,47.84,47.77,47.83,22252.0,47.82,47.84,47.77,47.83,22252.0
2017-11-02 15:45:00,47.83,47.87,47.81,47.81,43706.0,47.83,47.87,47.81,47.81,43706.0
2017-11-02 15:50:00,47.82,47.84,47.79,47.82,47946.0,47.82,47.84,47.79,47.82,47946.0
2017-11-02 15:55:00,47.82,47.91,47.82,47.91,237716.0,47.82,47.91,47.82,47.91,237716.0
2017-11-03 09:30:00,47.74,48.34,47.69,48.02,22654.0,47.74,48.34,47.69,48.02,22654.0
2017-11-03 09:35:00,48.32,48.32,47.94,47.98,7962.0,48.32,48.32,47.94,47.98,7962.0
2017-11-03 09:40:00,47.99,48.12,47.84,48.12,11290.0,47.99,48.12,47.84,48.12,11290.0
2017-11-03 09:45:00,48.08,48.08,47.68,47.73,12342.0,48.08,48.08,47.68,47.73,12342.0
2017-11-03 09:50:00,47.67,47.75,47.5,47.69,21202.0,47.67,47.75,47.5,47.69,21202.0
2017-11-03 09:55:00,47.69,47.76,47.56,47.7,9100.0,47.69,47.76,47.56,47.7,9100.0
2017-11-03 10:00:00,47.71,47.88,47.71,47.78,26090.0,47.71,47.88,47.71,47.78,26090.0
2017-11-03 10:05:00,47.79,48.0,47.78,47.99,26700.0,47.79,48.0,47.78,47.99,26700.0
2017-11-03 10:10:00,47.98,48.12,47.93,48.03,10888.0,47.98,48.12,47.93,48.03,10888.0
2017-11-03 10:15:00,48.04,48.17,47.98,47.98,17402.0,48.04,48.17,47.98,47.98,17402.0
2017-11-03 10:20:00,48.04,48.14,47.87,47.87,43740.0,48.04,48.14,47.87,47.87,43740.0
2017-11-03 10:25:00,47.85,47.88,47.72,47.73,9328.0,47.85,47.88,47.72,47.73,9328.0
2017-11-03 10:30:00,47.73,47.81,47.63,47.67,19830.0,47.73,47.81,47.63,47.67,19830.0
2017-11-03 10:35:00,47.72,47.74,47.69,47.71,10768.0,47.72,47.74,47.69,47.71,10768.0
2017-11-03 10:40:00,47.74,47.84,47.74,47.77,11602.0,47.74,47.84,47.74,47.77,11602.0
2017-11-03 10:45:00,47.81,47.92,47.74,47.74,9666.0,47.81,47.92,47.74,47.74,9666.0
2017-11-03 10:50:00,47.71,47.77,47.61,47.69,12554.0,47.71,47.77,47.61,47.69,12554.0
2017-11-03 10:55:00,47.68,47.74,47.65,47.69,9288.0,47.68,47.74,47.65,47.69,9288.0
2017-11-03 11:00:00,47.77,47.84,47.77,47.77,9416.0,47.77,47.84,47.77,47.77,9416.0
2017-11-03 11:05:00,47.78,47.78,47.67,47.69,14020.0,47.78,47.78,47.67,47.69,14020.0
2017-11-03 11:10:00,47.73,47.79,47.68,47.77,16752.0,47.73,47.79,47.68,47.77,16752.0
2017-11-03 11:15:00,47.78,47.88,47.72,47.85,11690.0,47.78,47.88,47.72,47.85,11690.0
2017-11-03 11:20:00,47.87,47.94,47.81,47.93,9624.0,47.87,47.94,47.81,47.93,9624.0
2017-11-03 11:25:00,47.92,47.96,47.85,47.95,16706.0,47.92,47.96,47.85,47.95,16706.0
2017-11-03 11:30:00,47.91,47.96,47.88,47.93,4642.0,47.91,47.96,47.88,47.93,4642.0
2017-11-03 11:35:00,47.96,47.96,47.92,47.95,2000.0,47.96,47.96,47.92,47.95,2000.0
2017-11-03 11:40:00,47.95,47.96,47.78,47.84,28658.0,47.95,47.96,47.78,47.84,28658.0
2017-11-03 11:45:00,47.91,47.91,47.76,47.78,7264.0,47.91,47.91,47.76,47.78,7264.0
2017-11-03 11:50:00,47.81,47.84,47.8,47.8,3400.0,47.81,47.84,47.8,47.8,3400.0
2017-11-03 11:55:00,47.79,47.94,47.79,47.93,6648.0,47.79,47.94,47.79,47.93,6648.0
2017-11-03 12:00:00,47.94,47.95,47.81,47.84,9626.0,47.94,47.95,47.81,47.84,9626.0
2017-11-03 12:05:00,47.84,47.84,47.72,47.77,5600.0,47.84,47.84,47.72,47.77,5600.0
2017-11-03 12:10:00,47.73,47.76,47.65,47.69,5400.0,47.73,47.76,47.65,47.69,5400.0
2017-11-03 12:15:00,47.72,47.78,47.68,47.7,7866.0,47.72,47.78,47.68,47.7,7866.0
2017-11-03 12:20:00,47.72,47.77,47.7,47.73,4686.0,47.72,47.77,47.7,47.73,4686.0
2017-11-03 12:25:00,47.71,47.79,47.69,47.72,7000.0,47.71,47.79,47.69,47.72,7000.0
2017-11-03 12:30:00,47.73,47.81,47.69,47.72,14790.0,47.73,47.81,47.69,47.72,14790.0
2017-11-03 12:35:00,47.69,47.73,47.68,47.72,4200.0,47.69,47.73,47.68,47.72,4200.0
2017-11-03 12:40:00,47.71,47.73,47.69,47.7,4200.0,47.71,47.73,47.69,47.7,4200.0
2017-11-03 12:45:00,47.71,47.72,47.66,47.66,8400.0,47.71,47.72,47.66,47.66,8400.0
2017-11-03 12:50:00,47.68,47.72,47.62,47.72,8138.0,47.68,47.72,47.62,47.72,8138.0
2017-11-03 12:55:00,47.7,47.77,47.68,47.74,16886.0,47.7,47.77,47.68,47.74,16886.0
2017-11-03 13:00:00,47.74,47.78,47.73,47.78,3888.0,47.74,47.78,47.73,47.78,3888.0
2017-11-03 13:05:00,47.78,47.78,47.71,47.74,7530.0,47.78,47.78,47.71,47.74,7530.0
2017-11-03 13:10:00,47.77,47.82,47.75,47.81,11180.0,47.77,47.82,47.75,47.81,11180.0
2017-11-03 13:15:00,47.8,47.9,47.74,47.9,29002.0,47.8,47.9,47.74,47.9,29002.0
2017-11-03 13:20:00,47.88,47.97,47.88,47.92,7000.0,47.88,47.97,47.88,47.92,7000.0
2017-11-03 13:25:00,47.92,47.95,47.91,47.91,6600.0,47.92,47.95,47.91,47.91,6600.0
2017-11-03 13:30:00,47.93,47.97,47.91,47.95,7010.0,47.93,47.97,47.91,47.95,7010.0
2017-11-03 13:35:00,47.92,47.94,47.88,47.94,10100.0,47.92,47.94,47.88,47.94,10100.0
2017-11-03 13:40:00,47.92,47.95,47.89,47.94,7354.0,47.92,47.95,47.89,47.94,7354.0
2017-11-03 13:45:00,47.95,47.95,47.81,47.85,4810.0,47.95,47.95,47.81,47.85,4810.0
2017-11-03 13:50:00,47.82,47.91,47.8,47.84,10464.0,47.82,47.91,47.8,47.84,10464.0
2017-11-03 13:55:00,47.85,47.85,47.77,47.79,7522.0,47.85,47.85,47.77,47.79,7522.0
2017-11-03 14:00:00,47.79,47.85,47.79,47.8,25648.0,47.79,47.85,47.79,47.8,25648.0
2017-11-03 14:05:00,47.78,47.88,47.78,47.85,16858.0,47.78,47.88,47.78,47.85,16858.0
2017-11-03 14:10:00,47.85,47.85,47.74,47.74,14774.0,47.85,47.85,47.74,47.74,14774.0
2017-11-03 14:15:00,47.76,47.85,47.74,47.76,21526.0,47.76,47.85,47.74,47.76,21526.0
2017-11-03 14:20:00,47.74,47.77,47.68,47.71,12672.0,47.74,47.77,47.68,47.71,12672.0
2017-11-03 14:25:00,47.71,47.84,47.61,47.78,25280.0,47.71,47.84,47.61,47.78,25280.0
2017-11-03 14:30:00,47.75,47.8,47.73,47.74,10194.0,47.75,47.8,47.73,47.74,10194.0
2017-11-03 14:35:00,47.75,47.76,47.64,47.68,24712.0,47.75,47.76,47.64,47.68,24712.0
2017-11-03 14:40:00,47.69,47.73,47.68,47.69,13060.0,47.69,47.73,47.68,47.69,13060.0
2017-11-03 14:45:00,47.69,47.7,47.65,47.69,8774.0,47.69,47.7,47.65,47.69,8774.0
2017-11-03 14:50:00,47.68,47.69,47.62,47.69,10448.0,47.68,47.69,47.62,47.69,10448.0
2017-11-03 14:55:00,47.67,47.68,47.63,47.63,10038.0,47.67,47.68,47.63,47.63,10038.0
2017-11-03 15:00:00,47.65,47.72,47.65,47.7,12208.0,47.65,47.72,47.65,47.7,12208.0
2017-11-03 15:05:00,47.72,47.73,47.65,47.7,13728.0,47.72,47.73,47.65,47.7,13728.0
2017-11-03 15:10:00,47.7,48.01,47.67,48.01,36264.0,47.7,48.01,47.67,48.01,36264.0
2017-11-03 15:15:00,47.98,48.17,47.92,48.14,40044.0,47.98,48.17,47.92,48.14,40044.0
2017-11-03 15:20:00,48.14,48.19,48.1,48.12,13908.0,48.14,48.19,48.1,48.12,13908.0
2017-11-03 15:25:00,48.13,48.13,48.04,48.07,15984.0,48.13,48.13,48.04,48.07,15984.0
2017-11-03 15:30:00,48.08,48.09,48.02,48.02,21516.0,48.08,48.09,48.02,48.02,21516.0
2017-11-03 15:35:00,48.05,48.06,47.99,48.02,17540.0,48.05,48.06,47.99,48.02,17540.0
2017-11-03 15:40:00,48.02,48.08,48.01,48.04,23286.0,48.02,48.08,48.01,48.04,23286.0
2017-11-03 15:45:00,48.07,48.09,47.99,48.02,27808.0,48.07,48.09,47.99,48.02,27808.0
2017-11-03 15:50:00,48.02,48.04,47.96,48.02,24534.0,48.02,48.04,47.96,48.02,24534.0
2017-11-03 15:55:00,48.02,48.03,47.97,48.02,74116.0,48.02,48.03,47.97,48.02,74116.0
2017-11-06 09:30:00,48.13,48.32,48.03,48.3,17192.0,48.13,48.32,48.03,48.3,17192.0
2017-11-06 09:35:00,48.19,48.24,48.15,48.18,19156.0,48.19,48.24,48.15,48.18,19156.0
2017-11-06 09:40:00,48.22,48.34,48.18,48.32,31056.0,48.22,48.34,48.18,48.32,31056.0
2017-11-06 09:45:00,48.29,48.38,48.22,48.33,14428.0,48.29,48.38,48.22,48.33,14428.0
2017-11-06 09:50:00,48.31,48.41,48.12,48.4,71410.0,48.31,48.41,48.12,48.4,71410.0
2017-11-06 09:55:00,48.32,48.59,48.2,48.49,43324.0,48.32,48.59,48.2,48.49,43324.0
2017-11-06 10:00:00,48.44,48.47,48.27,48.27,10192.0,48.44,48.47,48.27,48.27,10192.0
2017-11-06 10:05:00,48.33,48.51,48.3,48.51,15242.0,48.33,48.51,48.3,48.51,15242.0
2017-11-06 10:10:00,48.54,48.54,48.35,48.42,12734.0,48.54,48.54,48.35,48.42,12734.0
2017-11-06 10:15:00,48.48,48.56,48.46,48.56,5086.0,48.48,48.56,48.46,48.56,5086.0
2017-11-06 10:20:00,48.56,48.56,48.46,48.56,6600.0,48.56,48.56,48.46,48.56,6600.0
2017-11-06 10:25:00,48.59,48.66,48.51,48.6,10906.0,48.59,48.66,48.51,48.6,10906.0
2017-11-06 10:30:00,48.58,48.63,48.53,48.54,7958.0,48.58,48.63,48.53,48.54,7958.0
2017-11-06 10:35:00,48.52,48.52,48.38,48.49,63202.0,48.52,48.52,48.38,48.49,63202.0
2017-11-06 10:40:00,48.51,48.52,48.45,48.52,13590.0,48.51,48.52,48.45,48.52,13590.0
2017-11-06 10:45:00,48.51,48.56,48.49,48.54,10468.0,48.51,48.56,48.49,48.54,10468.0
2017-11-06 10:50:00,48.54,48.54,48.45,48.49,35342.0,48.54,48.54,48.45,48.49,35342.0
2017-11-06 10:55:00,48.49,48.49,48.19,48.19,36660.0,48.49,48.49,48.19,48.19,36660.0
2017-11-06 11:00:00,48.19,48.24,48.1,48.18,12008.0,48.19,48.24,48.1,48.18,12008.0
2017-11-06 11:05:00,48.15,48.21,48.09,48.17,10638.0,48.15,48.21,48.09,48.17,10638.0
2017-11-06 11:10:00,48.16,48.27,48.13,48.2,15896.0,48.16,48.27,48.13,48.2,15896.0
2017-11-06 11:15:00,48.22,48.22,47.96,48.15,21952.0,48.22,48.22,47.96,48.15,21952.0
2017-11-06 11:20:00,48.15,48.18,48.1,48.15,30110.0,48.15,48.18,48.1,48.15,30110.0
2017-11-06 11:25:00,48.17,48.22,48.12,48.12,17598.0,48.17,48.22,48.12,48.12,17598.0
2017-11-06 11:30:00,48.13,48.13,47.98,47.99,9476.0,48.13,48.13,47.98,47.99,9476.0
2017-11-06 11:35:00,47.98,48.01,47.88,47.95,12364.0,47.98,48.01,47.88,47.95,12364.0
2017-11-06 11:40:00,47.99,48.15,47.98,48.13,30836.0,47.99,48.15,47.98,48.13,30836.0
2017-11-06 11:45:00,48.1,48.15,48.01,48.01,13138.0,48.1,48.15,48.01,48.01,13138.0
2017-11-06 11:50:00,48.03,48.09,47.83,47.89,29262.0,48.03,48.09,47.83,47.89,29262.0
2017-11-06 11:55:00,47.9,47.9,47.65,47.65,27362.0,47.9,47.9,47.65,47.65,27362.0
2017-11-06 12:00:00,47.69,47.92,47.68,47.92,21226.0,47.69,47.92,47.68,47.92,21226.0
2017-11-06 12:05:00,47.85,47.95,47.85,47.93,41118.0,47.85,47.95,47.85,47.93,41118.0
2017-11-06 12:10:00,47.9,47.91,47.81,47.82,31348.0,47.9,47.91,47.81,47.82,31348.0
2017-11-06 12:15:00,47.82,47.88,47.82,47.88,12732.0,47.82,47.88,47.82,47.88,12732.0
2017-11-06 12:20:00,47.88,47.93,47.84,47.92,9030.0,47.88,47.93,47.84,47.92,9030.0
2017-11-06 12:25:00,47.92,47.94,47.85,47.9,12866.0,47.92,47.94,47.85,47.9,12866.0
2017-11-06 12:30:00,47.89,47.9,47.76,47.76,10270.0,47.89,47.9,47.76,47.76,10270.0
2017-11-06 12:35:00,47.77,47.83,47.74,47.77,10116.0,47.77,47.83,47.74,47.77,10116.0
2017-11-06 12:40:00,47.78,47.85,47.76,47.77,15468.0,47.78,47.85,47.76,47.77,15468.0
2017-11-06 12:45:00,47.79,47.8,47.68,47.68,16328.0,47.79,47.8,47.68,47.68,16328.0
2017-11-06 12:50:00,47.68,47.82,47.63,47.74,11726.0,47.68,47.82,47.63,47.74,11726.0
2017-11-06 12:55:00,47.75,47.79,47.75,47.76,6000.0,47.75,47.79,47.75,47.76,6000.0
2017-11-06 13:00:00,47.74,47.76,47.7,47.76,10624.0,47.74,47.76,47.7,47.76,10624.0
2017-11-06 13:05:00,47.77,47.77,47.73,47.73,7248.0,47.77,47.77,47.73,47.73,7248.0
2017-11-06 13:10:00,47.73,47.74,47.68,47.69,12702.0,47.73,47.74,47.68,47.69,12702.0
2017-11-06 13:15:00,47.7,47.7,47.56,47.58,19482.0,47.7,47.7,47.56,47.58,19482.0
2017-11-06 13:20:00,47.58,47.6,47.56,47.59,9068.0,47.58,47.6,47.56,47.59,9068.0
2017-11-06 13:25:00,47.56,47.62,47.55,47.6,11660.0,47.56,47.62,47.55,47.6,11660.0
2017-11-06 13:30:00,47.58,47.67,47.58,47.64,24350.0,47.58,47.67,47.58,47.64,24350.0
2017-11-06 13:35:00,47.67,47.69,47.63,47.69,13936.0,47.67,47.69,47.63,47.69,13936.0
2017-11-06 13:40:00,47.68,47.74,47.65,47.74,20140.0,47.68,47.74,47.65,47.74,20140.0
2017-11-06 13:45:00,47.74,47.76,47.7,47.75,6712.0,47.74,47.76,47.7,47.75,6712.0
2017-11-06 13:50:00,47.74,47.84,47.7,47.76,19094.0,47.74,47.84,47.7,47.76,19094.0
2017-11-06 13:55:00,47.76,47.76,47.66,47.74,16130.0,47.76,47.76,47.66,47.74,16130.0
2017-11-06 14:00:00,47.72,47.76,47.68,47.72,10814.0,47.72,47.76,47.68,47.72,10814.0
2017-11-06 14:05:00,47.73,47.79,47.67,47.68,19748.0,47.73,47.79,47.67,47.68,19748.0
2017-11-06 14:10:00,47.68,47.69,47.66,47.66,8030.0,47.68,47.69,47.66,47.66,8030.0
2017-11-06 14:15:00,47.65,47.72,47.64,47.71,10792.0,47.65,47.72,47.64,47.71,10792.0
2017-11-06 14:20:00,47.72,47.8,47.63,47.66,29284.0,47.72,47.8,47.63,47.66,29284.0
2017-11-06 14:25:00,47.67,47.74,47.67,47.74,8518.0,47.67,47.74,47.67,47.74,8518.0
2017-11-06 14:30:00,47.76,47.77,47.7,47.74,13246.0,47.76,47.77,47.7,47.74,13246.0
2017-11-06 14:35:00,47.76,47.84,47.73,47.83,7802.0,47.76,47.84,47.73,47.83,7802.0
2017-11-06 14:40:00,47.83,47.87,47.83,47.87,29836.0,47.83,47.87,47.83,47.87,29836.0
2017-11-06 14:45:00,47.88,47.9,47.85,47.87,32572.0,47.88,47.9,47.85,47.87,32572.0
2017-11-06 14:50:00,47.88,47.88,47.79,47.8,14068.0,47.88,47.88,47.79,47.8,14068.0
2017-11-06 14:55:00,47.8,47.83,47.74,47.82,17010.0,47.8,47.83,47.74,47.82,17010.0
2017-11-06 15:00:00,47.82,47.84,47.79,47.81,11524.0,47.82,47.84,47.79,47.81,11524.0
2017-11-06 15:05:00,47.81,47.82,47.77,47.8,14000.0,47.81,47.82,47.77,47.8,14000.0
2017-11-06 15:10:00,47.8,47.82,47.76,47.78,20142.0,47.8,47.82,47.76,47.78,20142.0
2017-11-06 15:15:00,47.79,47.81,47.77,47.77,20416.0,47.79,47.81,47.77,47.77,20416.0
2017-11-06 15:20:00,47.77,47.79,47.73,47.77,14840.0,47.77,47.79,47.73,47.77,14840.0
2017-11-06 15:25:00,47.76,47.79,47.76,47.79,13558.0,47.76,47.79,47.76,47.79,13558.0
2017-11-06 15:30:00,47.79,47.89,47.78,47.85,30366.0,47.79,47.89,47.78,47.85,30366.0
2017-11-06 15:35:00,47.84,47.85,47.73,47.77,45864.0,47.84,47.85,47.73,47.77,45864.0
2017-11-06 15:40:00,47.79,47.79,47.73,47.74,16370.0,47.79,47.79,47.73,47.74,16370.0
2017-11-06 15:45:00,47.76,47.76,47.68,47.68,29842.0,47.76,47.76,47.68,47.68,29842.0
2017-11-06 15:50:00,47.68,47.7,47.66,47.66,55896.0,47.68,47.7,47.66,47.66,55896.0
2017-11-06 15:55:00,47.67,47.69,47.63,47.67,89624.0,47.67,47.69,47.63,47.67,89624.0
2017-11-07 09:30:00,47.6,47.96,47.55,47.82,25198.0,47.6,47.96,47.55,47.82,25198.0
2017-11-07 09:35:00,47.85,48.02,47.71,47.77,12816.0,47.85,48.02,47.71,47.77,12816.0
2017-11-07 09:40:00,47.77,47.99,47.73,47.9,14396.0,47.77,47.99,47.73,47.9,14396.0
2017-11-07 09:45:00,47.88,48.02,47.8,47.92,37112.0,47.88,48.02,47.8,47.92,37112.0
2017-11-07 09:50:00,47.9,47.94,47.68,47.76,17420.0,47.9,47.94,47.68,47.76,17420.0
2017-11-07 09:55:00,47.67,47.83,47.65,47.76,9100.0,47.67,47.83,47.65,47.76,9100.0
2017-11-07 10:00:00,47.77,47.85,47.71,47.8,18940.0,47.77,47.85,47.71,47.8,18940.0
2017-11-07 10:05:00,47.73,47.83,47.68,47.72,16260.0,47.73,47.83,47.68,47.72,16260.0
2017-11-07 10:10:00,47.76,47.84,47.72,47.84,20200.0,47.76,47.84,47.72,47.84,20200.0
2017-11-07 10:15:00,47.84,47.92,47.76,47.92,9938.0,47.84,47.92,47.76,47.92,9938.0
2017-11-07 10:20:00,47.92,47.92,47.79,47.89,7436.0,47.92,47.92,47.79,47.89,7436.0
2017-11-07 10:25:00,47.88,47.97,47.77,47.97,16916.0,47.88,47.97,47.77,47.97,16916.0
2017-11-07 10:30:00,47.97,48.06,47.85,47.87,20312.0,47.97,48.06,47.85,47.87,20312.0
2017-11-07 10:35:00,47.83,47.9,47.78,47.9,23776.0,47.83,47.9,47.78,47.9,23776.0
2017-11-07 10:40:00,47.9,47.92,47.79,47.86,17890.0,47.9,47.92,47.79,47.86,17890.0
2017-11-07 10:45:00,47.88,47.93,47.77,47.82,59520.0,47.88,47.93,47.77,47.82,59520.0
2017-11-07 10:50:00,47.82,47.85,47.75,47.84,19634.0,47.82,47.85,47.75,47.84,19634.0
2017-11-07 10:55:00,47.83,47.87,47.77,47.78,10432.0,47.83,47.87,47.77,47.78,10432.0
2017-11-07 11:00:00,47.8,47.88,47.75,47.88,23642.0,47.8,47.88,47.75,47.88,23642.0
2017-11-07 11:05:00,47.83,47.85,47.75,47.85,9996.0,47.83,47.85,47.75,47.85,9996.0
2017-11-07 11:10:00,47.85,47.85,47.73,47.73,5610.0,47.85,47.85,47.73,47.73,5610.0
2017-11-07 11:15:00,47.73,47.75,47.65,47.68,25516.0,47.73,47.75,47.65,47.68,25516.0
2017-11-07 11:20:00,47.65,47.67,47.6,47.67,11758.0,47.65,47.67,47.6,47.67,11758.0
2017-11-07 11:25:00,47.69,47.69,47.6,47.67,6040.0,47.69,47.69,47.6,47.67,6040.0
2017-11-07 11:30:00,47.72,47.72,47.65,47.68,3000.0,47.72,47.72,47.65,47.68,3000.0
2017-11-07 11:35:00,47.65,47.69,47.63,47.65,4630.0,47.65,47.69,47.63,47.65,4630.0
2017-11-07 11:40:00,47.63,47.63,47.58,47.6,9418.0,47.63,47.63,47.58,47.6,9418.0
2017-11-07 11:45:00,47.61,47.63,47.56,47.59,4908.0,47.61,47.63,47.56,47.59,4908.0
2017-11-07 11:50:00,47.6,47.6,47.33,47.42,8910.0,47.6,47.6,47.33,47.42,8910.0
2017-11-07 11:55:00,47.37,47.38,47.33,47.34,5646.0,47.37,47.38,47.33,47.34,5646.0
2017-11-07 12:00:00,47.35,47.38,47.32,47.37,5376.0,47.35,47.38,47.32,47.37,5376.0
2017-11-07 12:05:00,47.37,47.37,47.25,47.28,3402.0,47.37,47.37,47.25,47.28,3402.0
2017-11-07 12:10:00,47.21,47.22,47.15,47.16,6176.0,47.21,47.22,47.15,47.16,6176.0
2017-11-07 12:15:00,47.26,47.26,47.21,47.24,2226.0,47.26,47.26,47.21,47.24,2226.0
2017-11-07 12:20:00,47.21,47.24,47.21,47.23,2000.0,47.21,47.24,47.21,47.23,2000.0
2017-11-07 12:25:00,47.26,47.26,47.26,47.26,1200.0,47.26,47.26,47.26,47.26,1200.0
2017-11-07 12:30:00,47.27,47.31,47.26,47.28,2810.0,47.27,47.31,47.26,47.28,2810.0
2017-11-07 12:35:00,47.27,47.3,47.26,47.3,2066.0,47.27,47.3,47.26,47.3,2066.0
2017-11-07 12:40:00,47.25,47.27,47.25,47.27,1224.0,47.25,47.27,47.25,47.27,1224.0
2017-11-07 12:45:00,47.29,47.29,47.26,47.29,2506.0,47.29,47.29,47.26,47.29,2506.0
2017-11-07 12:50:00,47.28,47.3,47.26,47.29,3424.0,47.28,47.3,47.26,47.29,3424.0
2017-11-07 12:55:00,47.26,47.29,47.26,47.27,1552.0,47.26,47.29,47.26,47.27,1552.0
2017-11-07 13:00:00,47.29,47.35,47.29,47.31,4066.0,47.29,47.35,47.29,47.31,4066.0
2017-11-07 13:05:00,47.3,47.3,47.24,47.27,8568.0,47.3,47.3,47.24,47.27,8568.0
2017-11-07 13:10:00,47.27,47.3,47.26,47.26,2200.0,47.27,47.3,47.26,47.26,2200.0
2017-11-07 13:15:00,47.29,47.29,47.26,47.26,2834.0,47.29,47.29,47.26,47.26,2834.0
2017-11-07 13:20:00,47.23,47.24,47.17,47.17,9710.0,47.23,47.24,47.17,47.17,9710.0
2017-11-07 13:25:00,47.17,47.21,47.16,47.21,13538.0,47.17,47.21,47.16,47.21,13538.0
2017-11-07 13:30:00,47.23,47.27,47.22,47.22,5826.0,47.23,47.27,47.22,47.22,5826.0
2017-11-07 13:35:00,47.2,47.21,47.17,47.21,2530.0,47.2,47.21,47.17,47.21,2530.0
2017-11-07 13:40:00,47.23,47.33,47.23,47.33,2600.0,47.23,47.33,47.23,47.33,2600.0
2017-11-07 13:45:00,47.32,47.32,47.24,47.27,8344.0,47.32,47.32,47.24,47.27,8344.0
2017-11-07 13:50:00,47.25,47.26,47.19,47.21,8400.0,47.25,47.26,47.19,47.21,8400.0
2017-11-07 13:55:00,47.22,47.25,47.2,47.2,5220.0,47.22,47.25,47.2,47.2,5220.0
2017-11-07 14:00:00,47.24,47.27,47.21,47.27,13682.0,47.24,47.27,47.21,47.27,13682.0
2017-11-07 14:05:00,47.27,47.28,47.23,47.24,7356.0,47.27,47.28,47.23,47.24,7356.0
2017-11-07 14:10:00,47.26,47.28,47.21,47.21,10430.0,47.26,47.28,47.21,47.21,10430.0
2017-11-07 14:15:00,47.21,47.24,47.19,47.23,5884.0,47.21,47.24,47.19,47.23,5884.0
2017-11-07 14:20:00,47.21,47.25,47.21,47.23,5098.0,47.21,47.25,47.21,47.23,5098.0
2017-11-07 14:25:00,47.21,47.22,47.18,47.2,8312.0,47.21,47.22,47.18,47.2,8312.0
2017-11-07 14:30:00,47.21,47.23,47.16,47.16,5082.0,47.21,47.23,47.16,47.16,5082.0
2017-11-07 14:35:00,47.18,47.19,47.12,47.19,5000.0,47.18,47.19,47.12,47.19,5000.0
2017-11-07 14:40:00,47.19,47.23,47.18,47.2,7478.0,47.19,47.23,47.18,47.2,7478.0
2017-11-07 14:45:00,47.19,47.22,47.19,47.19,4648.0,47.19,47.22,47.19,47.19,4648.0
2017-11-07 14:50:00,47.22,47.23,47.21,47.21,1200.0,47.22,47.23,47.21,47.21,1200.0
2017-11-07 14:55:00,47.22,47.24,47.21,47.22,3800.0,47.22,47.24,47.21,47.22,3800.0
2017-11-07 15:00:00,47.22,47.26,47.21,47.21,8144.0,47.22,47.26,47.21,47.21,8144.0
2017-11-07 15:05:00,47.2,47.26,47.19,47.26,4532.0,47.2,47.26,47.19,47.26,4532.0
2017-11-07 15:10:00,47.25,47.25,47.21,47.23,5608.0,47.25,47.25,47.21,47.23,5608.0
2017-11-07 15:15:00,47.21,47.22,47.19,47.22,6864.0,47.21,47.22,47.19,47.22,6864.0
2017-11-07 15:20:00,47.24,47.24,47.21,47.24,1980.0,47.24,47.24,47.21,47.24,1980.0
2017-11-07 15:25:00,47.24,47.27,47.24,47.27,7224.0,47.24,47.27,47.24,47.27,7224.0
2017-11-07 15:30:00,47.26,47.31,47.26,47.31,8590.0,47.26,47.31,47.26,47.31,8590.0
2017-11-07 15:35:00,47.31,47.35,47.31,47.32,7706.0,47.31,47.35,47.31,47.32,7706.0
2017-11-07 15:40:00,47.32,47.33,47.28,47.32,17660.0,47.32,47.33,47.28,47.32,17660.0
2017-11-07 15:45:00,47.32,47.33,47.26,47.31,23282.0,47.32,47.33,47.26,47.31,23282.0
2017-11-07 15:50:00,47.31,47.35,47.31,47.34,20006.0,47.31,47.35,47.31,47.34,20006.0
2017-11-07 15:55:00,47.34,47.41,47.34,47.39,75250.0,47.34,47.41,47.34,47.39,75250.0
2017-11-08 09:30:00,47.36,47.37,46.85,46.86,26152.0,47.36,47.37,46.85,46.86,26152.0
2017-11-08 09:35:00,46.88,46.94,46.46,46.62,50020.0,46.88,46.94,46.46,46.62,50020.0
2017-11-08 09:40:00,46.7,46.92,46.51,46.85,71642.0,46.7,46.92,46.51,46.85,71642.0
2017-11-08 09:45:00,46.83,46.85,46.52,46.52,17390.0,46.83,46.85,46.52,46.52,17390.0
2017-11-08 09:50:00,46.55,46.67,46.48,46.53,23344.0,46.55,46.67,46.48,46.53,23344.0
2017-11-08 09:55:00,46.57,46.66,46.52,46.66,16640.0,46.57,46.66,46.52,46.66,16640.0
2017-11-08 10:00:00,46.71,46.81,46.63,46.77,16418.0,46.71,46.81,46.63,46.77,16418.0
2017-11-08 10:05:00,46.74,46.82,46.72,46.78,9532.0,46.74,46.82,46.72,46.78,9532.0
2017-11-08 10:10:00,46.78,47.01,46.73,46.99,72542.0,46.78,47.01,46.73,46.99,72542.0
2017-11-08 10:15:00,46.98,46.98,46.75,46.79,13504.0,46.98,46.98,46.75,46.79,13504.0
2017-11-08 10:20:00,46.78,46.84,46.77,46.84,11458.0,46.78,46.84,46.77,46.84,11458.0
2017-11-08 10:25:00,46.83,46.92,46.77,46.92,9236.0,46.83,46.92,46.77,46.92,9236.0
2017-11-08 10:30:00,46.88,46.88,46.76,46.84,12380.0,46.88,46.88,46.76,46.84,12380.0
2017-11-08 10:35:00,46.87,46.9,46.7,46.71,57552.0,46.87,46.9,46.7,46.71,57552.0
2017-11-08 10:40:00,46.78,46.79,46.67,46.67,7978.0,46.78,46.79,46.67,46.67,7978.0
2017-11-08 10:45:00,46.71,46.71,46.56,46.63,16028.0,46.71,46.71,46.56,46.63,16028.0
2017-11-08 10:50:00,46.63,46.69,46.61,46.63,6108.0,46.63,46.69,46.61,46.63,6108.0
2017-11-08 10:55:00,46.67,46.75,46.66,46.66,5716.0,46.67,46.75,46.66,46.66,5716.0
2017-11-08 11:00:00,46.7,46.85,46.7,46.78,9000.0,46.7,46.85,46.7,46.78,9000.0
2017-11-08 11:05:00,46.83,46.83,46.73,46.75,9904.0,46.83,46.83,46.73,46.75,9904.0
2017-11-08 11:10:00,46.78,46.78,46.69,46.69,8660.0,46.78,46.78,46.69,46.69,8660.0
2017-11-08 11:15:00,46.72,46.72,46.58,46.68,9814.0,46.72,46.72,46.58,46.68,9814.0
2017-11-08 11:20:00,46.66,46.69,46.63,46.63,8606.0,46.66,46.69,46.63,46.63,8606.0
2017-11-08 11:25:00,46.63,46.65,46.59,46.65,3000.0,46.63,46.65,46.59,46.65,3000.0
2017-11-08 11:30:00,46.63,46.65,46.54,46.54,14016.0,46.63,46.65,46.54,46.54,14016.0
2017-11-08 11:35:00,46.55,46.6,46.36,46.58,33744.0,46.55,46.6,46.36,46.58,33744.0
2017-11-08 11:40:00,46.54,46.55,46.35,46.52,12596.0,46.54,46.55,46.35,46.52,12596.0
2017-11-08 11:45:00,46.51,46.55,46.44,46.53,6442.0,46.51,46.55,46.44,46.53,6442.0
2017-11-08 11:50:00,46.53,46.54,46.49,46.49,5000.0,46.53,46.54,46.49,46.49,5000.0
2017-11-08 11:55:00,46.47,46.48,46.4,46.4,5200.0,46.47,46.48,46.4,46.4,5200.0
2017-11-08 12:00:00,46.43,46.45,46.34,46.37,16858.0,46.43,46.45,46.34,46.37,16858.0
2017-11-08 12:05:00,46.35,46.37,46.3,46.35,9450.0,46.35,46.37,46.3,46.35,9450.0
2017-11-08 12:10:00,46.34,46.42,46.34,46.38,6400.0,46.34,46.42,46.34,46.38,6400.0
2017-11-08 12:15:00,46.38,46.46,46.36,46.44,11108.0,46.38,46.46,46.36,46.44,11108.0
2017-11-08 12:20:00,46.44,46.45,46.38,46.41,14312.0,46.44,46.45,46.38,46.41,14312.0
2017-11-08 12:25:00,46.44,46.46,46.35,46.46,12522.0,46.44,46.46,46.35,46.46,12522.0
2017-11-08 12:30:00,46.43,46.44,46.37,46.38,9000.0,46.43,46.44,46.37,46.38,9000.0
2017-11-08 12:35:00,46.4,46.4,46.32,46.35,25254.0,46.4,46.4,46.32,46.35,25254.0
2017-11-08 12:40:00,46.35,46.38,46.32,46.35,12700.0,46.35,46.38,46.32,46.35,12700.0
2017-11-08 12:45:00,46.34,46.35,46.18,46.22,37588.0,46.34,46.35,46.18,46.22,37588.0
2017-11-08 12:50:00,46.22,46.25,46.09,46.22,70240.0,46.22,46.25,46.09,46.22,70240.0
2017-11-08 12:55:00,46.25,46.49,46.24,46.48,13512.0,46.25,46.49,46.24,46.48,13512.0
2017-11-08 13:00:00,46.48,46.48,46.38,46.45,10034.0,46.48,46.48,46.38,46.45,10034.0
2017-11-08 13:05:00,46.42,46.43,46.35,46.35,3182.0,46.42,46.43,46.35,46.35,3182.0
2017-11-08 13:10:00,46.37,46.55,46.37,46.55,7724.0,46.37,46.55,46.37,46.55,7724.0
2017-11-08 13:15:00,46.55,46.55,46.48,46.48,6004.0,46.55,46.55,46.48,46.48,6004.0
2017-11-08 13:20:00,46.48,46.61,46.44,46.6,6120.0,46.48,46.61,46.44,46.6,6120.0
2017-11-08 13:25:00,46.56,46.6,46.52,46.6,6152.0,46.56,46.6,46.52,46.6,6152.0
2017-11-08 13:30:00,46.58,46.62,46.55,46.62,3538.0,46.58,46.62,46.55,46.62,3538.0
2017-11-08 13:35:00,46.67,46.69,46.6,46.63,9712.0,46.67,46.69,46.6,46.63,9712.0
2017-11-08 13:40:00,46.63,46.66,46.55,46.55,7568.0,46.63,46.66,46.55,46.55,7568.0
2017-11-08 13:45:00,46.54,46.56,46.52,46.55,5242.0,46.54,46.56,46.52,46.55,5242.0
2017-11-08 13:50:00,46.55,46.6,46.53,46.54,4000.0,46.55,46.6,46.53,46.54,4000.0
2017-11-08 13:55:00,46.54,46.55,46.44,46.46,10790.0,46.54,46.55,46.44,46.46,10790.0
2017-11-08 14:00:00,46.47,46.49,46.44,46.49,4214.0,46.47,46.49,46.44,46.49,4214.0
2017-11-08 14:05:00,46.47,46.47,46.42,46.46,8124.0,46.47,46.47,46.42,46.46,8124.0
2017-11-08 14:10:00,46.47,46.52,46.45,46.48,7640.0,46.47,46.52,46.45,46.48,7640.0
2017-11-08 14:15:00,46.48,46.55,46.47,46.55,10066.0,46.48,46.55,46.47,46.55,10066.0
2017-11-08 14:20:00,46.53,46.55,46.48,46.51,10138.0,46.53,46.55,46.48,46.51,10138.0
2017-11-08 14:25:00,46.52,46.52,46.46,46.5,17772.0,46.52,46.52,46.46,46.5,17772.0
2017-11-08 14:30:00,46.51,46.52,46.35,46.4,19242.0,46.51,46.52,46.35,46.4,19242.0
2017-11-08 14:35:00,46.4,46.5,46.39,46.49,15530.0,46.4,46.5,46.39,46.49,15530.0
2017-11-08 14:40:00,46.49,46.54,46.49,46.52,11312.0,46.49,46.54,46.49,46.52,11312.0
2017-11-08 14:45:00,46.53,46.54,46.51,46.54,9724.0,46.53,46.54,46.51,46.54,9724.0
2017-11-08 14:50:00,46.55,46.55,46.48,46.48,11562.0,46.55,46.55,46.48,46.48,11562.0
2017-11-08 14:55:00,46.48,46.53,46.48,46.49,9408.0,46.48,46.53,46.48,46.49,9408.0
2017-11-08 15:00:00,46.49,46.5,46.39,46.43,22714.0,46.49,46.5,46.39,46.43,22714.0
2017-11-08 15:05:00,46.46,46.46,46.42,46.42,13284.0,46.46,46.46,46.42,46.42,13284.0
2017-11-08 15:10:00,46.42,46.5,46.42,46.5,19432.0,46.42,46.5,46.42,46.5,19432.0
2017-11-08 15:15:00,46.49,46.52,46.46,46.51,24998.0,46.49,46.52,46.46,46.51,24998.0
2017-11-08 15:20:00,46.52,46.53,46.49,46.49,14002.0,46.52,46.53,46.49,46.49,14002.0
2017-11-08 15:25:00,46.49,46.52,46.48,46.5,17318.0,46.49,46.52,46.48,46.5,17318.0
2017-11-08 15:30:00,46.49,46.56,46.46,46.52,25646.0,46.49,46.56,46.46,46.52,25646.0
2017-11-08 15:35:00,46.52,46.56,46.44,46.51,55338.0,46.52,46.56,46.44,46.51,55338.0
2017-11-08 15:40:00,46.51,46.55,46.49,46.55,23562.0,46.51,46.55,46.49,46.55,23562.0
2017-11-08 15:45:00,46.55,46.55,46.49,46.49,37428.0,46.55,46.55,46.49,46.49,37428.0
2017-11-08 15:50:00,46.5,46.56,46.48,46.5,84734.0,46.5,46.56,46.48,46.5,84734.0
2017-11-08 15:55:00,46.51,46.6,46.51,46.57,95914.0,46.51,46.6,46.51,46.57,95914.0
2017-11-09 09:30:00,46.39,46.44,46.21,46.34,17652.0,46.39,46.44,46.21,46.34,17652.0
2017-11-09 09:35:00,46.23,46.32,46.22,46.24,6400.0,46.23,46.32,46.22,46.24,6400.0
2017-11-09 09:40:00,46.25,46.25,46.04,46.04,12194.0,46.25,46.25,46.04,46.04,12194.0
2017-11-09 09:45:00,46.02,46.35,45.99,46.22,56254.0,46.02,46.35,45.99,46.22,56254.0
2017-11-09 09:50:00,46.22,46.22,46.13,46.13,5254.0,46.22,46.22,46.13,46.13,5254.0
2017-11-09 09:55:00,46.12,46.23,46.05,46.16,37776.0,46.12,46.23,46.05,46.16,37776.0
2017-11-09 10:00:00,46.16,46.33,46.16,46.27,12100.0,46.16,46.33,46.16,46.27,12100.0
2017-11-09 10:05:00,46.2,46.4,46.17,46.34,21678.0,46.2,46.4,46.17,46.34,21678.0
2017-11-09 10:10:00,46.33,46.33,46.18,46.19,13280.0,46.33,46.33,46.18,46.19,13280.0
2017-11-09 10:15:00,46.22,46.35,46.21,46.35,16248.0,46.22,46.35,46.21,46.35,16248.0
2017-11-09 10:20:00,46.34,46.37,46.23,46.27,24872.0,46.34,46.37,46.23,46.27,24872.0
2017-11-09 10:25:00,46.27,46.31,46.24,46.24,9176.0,46.27,46.31,46.24,46.24,9176.0
2017-11-09 10:30:00,46.27,46.27,46.21,46.24,17248.0,46.27,46.27,46.21,46.24,17248.0
2017-11-09 10:35:00,46.27,46.27,46.2,46.24,12476.0,46.27,46.27,46.2,46.24,12476.0
2017-11-09 10:40:00,46.23,46.36,46.21,46.35,24240.0,46.23,46.36,46.21,46.35,24240.0
2017-11-09 10:45:00,46.38,46.4,46.32,46.33,24396.0,46.38,46.4,46.32,46.33,24396.0
2017-11-09 10:50:00,46.34,46.38,46.32,46.35,27234.0,46.34,46.38,46.32,46.35,27234.0
2017-11-09 10:55:00,46.28,46.28,46.18,46.24,19960.0,46.28,46.28,46.18,46.24,19960.0
2017-11-09 11:00:00,46.26,46.27,46.12,46.18,14218.0,46.26,46.27,46.12,46.18,14218.0
2017-11-09 11:05:00,46.19,46.22,46.18,46.22,8424.0,46.19,46.22,46.18,46.22,8424.0
2017-11-09 11:10:00,46.21,46.21,46.1,46.13,11584.0,46.21,46.21,46.1,46.13,11584.0
2017-11-09 11:15:00,46.16,46.32,46.16,46.26,39858.0,46.16,46.32,46.16,46.26,39858.0
2017-11-09 11:20:00,46.25,46.27,46.12,46.12,21482.0,46.25,46.27,46.12,46.12,21482.0
2017-11-09 11:25:00,46.11,46.18,46.11,46.16,6052.0,46.11,46.18,46.11,46.16,6052.0
2017-11-09 11:30:00,46.13,46.27,46.08,46.27,20910.0,46.13,46.27,46.08,46.27,20910.0
2017-11-09 11:35:00,46.24,46.24,46.16,46.19,14258.0,46.24,46.24,46.16,46.19,14258.0
2017-11-09 11:40:00,46.18,46.24,46.16,46.18,18162.0,46.18,46.24,46.16,46.18,18162.0
2017-11-09 11:45:00,46.15,46.18,46.06,46.16,81608.0,46.15,46.18,46.06,46.16,81608.0
2017-11-09 11:50:00,46.13,46.15,46.02,46.09,24300.0,46.13,46.15,46.02,46.09,24300.0
2017-11-09 11:55:00,46.1,46.12,46.02,46.12,11352.0,46.1,46.12,46.02,46.12,11352.0
2017-11-09 12:00:00,46.12,46.13,46.02,46.07,17322.0,46.12,46.13,46.02,46.07,17322.0
2017-11-09 12:05:00,46.09,46.13,46.04,46.07,20792.0,46.09,46.13,46.04,46.07,20792.0
2017-11-09 12:10:00,46.09,46.13,45.89,45.9,24110.0,46.09,46.13,45.89,45.9,24110.0
2017-11-09 12:15:00,45.91,46.07,45.87,46.06,20080.0,45.91,46.07,45.87,46.06,20080.0
2017-11-09 12:20:00,46.05,46.06,45.96,45.96,10688.0,46.05,46.06,45.96,45.96,10688.0
2017-11-09 12:25:00,45.95,46.0,45.88,45.88,13184.0,45.95,46.0,45.88,45.88,13184.0
2017-11-09 12:30:00,45.87,45.87,45.79,45.83,14976.0,45.87,45.87,45.79,45.83,14976.0
2017-11-09 12:35:00,45.82,46.03,45.82,46.01,14546.0,45.82,46.03,45.82,46.01,14546.0
2017-11-09 12:40:00,45.96,45.99,45.94,45.98,10302.0,45.96,45.99,45.94,45.98,10302.0
2017-11-09 12:45:00,45.98,46.02,45.88,45.99,12240.0,45.98,46.02,45.88,45.99,12240.0
2017-11-09 12:50:00,45.99,46.04,45.94,45.96,17508.0,45.99,46.04,45.94,45.96,17508.0
2017-11-09 12:55:00,45.95,46.05,45.95,46.05,6400.0,45.95,46.05,45.95,46.05,6400.0
2017-11-09 13:00:00,46.06,46.06,46.0,46.02,6836.0,46.06,46.06,46.0,46.02,6836.0
2017-11-09 13:05:00,45.97,46.04,45.94,46.0,9936.0,45.97,46.04,45.94,46.0,9936.0
2017-11-09 13:10:00,46.01,46.03,45.99,46.0,4000.0,46.01,46.03,45.99,46.0,4000.0
2017-11-09 13:15:00,46.0,46.17,45.99,46.17,16766.0,46.0,46.17,45.99,46.17,16766.0
2017-11-09 13:20:00,46.19,46.24,46.17,46.21,19750.0,46.19,46.24,46.17,46.21,19750.0
2017-11-09 13:25:00,46.22,46.22,46.13,46.13,11418.0,46.22,46.22,46.13,46.13,11418.0
2017-11-09 13:30:00,46.13,46.2,46.09,46.09,9982.0,46.13,46.2,46.09,46.09,9982.0
2017-11-09 13:35:00,46.13,46.15,46.08,46.11,8862.0,46.13,46.15,46.08,46.11,8862.0
2017-11-09 13:40:00,46.09,46.09,45.99,45.99,5270.0,46.09,46.09,45.99,45.99,5270.0
2017-11-09 13:45:00,45.99,46.12,45.99,46.12,10600.0,45.99,46.12,45.99,46.12,10600.0
2017-11-09 13:50:00,46.1,46.13,46.1,46.1,8562.0,46.1,46.13,46.1,46.1,8562.0
2017-11-09 13:55:00,46.13,46.18,46.1,46.14,15976.0,46.13,46.18,46.1,46.14,15976.0
2017-11-09 14:00:00,46.14,46.23,46.14,46.2,23042.0,46.14,46.23,46.14,46.2,23042.0
2017-11-09 14:05:00,46.21,46.35,46.19,46.34,36518.0,46.21,46.35,46.19,46.34,36518.0
2017-11-09 14:10:00,46.33,46.35,46.26,46.28,28226.0,46.33,46.35,46.26,46.28,28226.0
2017-11-09 14:15:00,46.29,46.34,46.29,46.33,14616.0,46.29,46.34,46.29,46.33,14616.0
2017-11-09 14:20:00,46.33,46.39,46.33,46.37,7686.0,46.33,46.39,46.33,46.37,7686.0
2017-11-09 14:25:00,46.36,46.37,46.33,46.35,12992.0,46.36,46.37,46.33,46.35,12992.0
2017-11-09 14:30:00,46.34,46.43,46.34,46.41,6642.0,46.34,46.43,46.34,46.41,6642.0
2017-11-09 14:35:00,46.4,46.4,46.34,46.38,9058.0,46.4,46.4,46.34,46.38,9058.0
2017-11-09 14:40:00,46.39,46.4,46.36,46.38,12806.0,46.39,46.4,46.36,46.38,12806.0
2017-11-09 14:45:00,46.38,46.38,46.31,46.35,9914.0,46.38,46.38,46.31,46.35,9914.0
2017-11-09 14:50:00,46.35,46.38,46.32,46.37,11240.0,46.35,46.38,46.32,46.37,11240.0
2017-11-09 14:55:00,46.38,46.41,46.35,46.38,11600.0,46.38,46.41,46.35,46.38,11600.0
2017-11-09 15:00:00,46.38,46.4,46.29,46.31,28500.0,46.38,46.4,46.29,46.31,28500.0
2017-11-09 15:05:00,46.3,46.42,46.27,46.42,12600.0,46.3,46.42,46.27,46.42,12600.0
2017-11-09 15:10:00,46.42,46.45,46.38,46.41,22978.0,46.42,46.45,46.38,46.41,22978.0
2017-11-09 15:15:00,46.41,46.49,46.4,46.49,11800.0,46.41,46.49,46.4,46.49,11800.0
2017-11-09 15:20:00,46.52,46.54,46.48,46.52,17672.0,46.52,46.54,46.48,46.52,17672.0
2017-11-09 15:25:00,46.51,46.54,46.49,46.54,14788.0,46.51,46.54,46.49,46.54,14788.0
2017-11-09 15:30:00,46.54,46.56,46.52,46.56,22044.0,46.54,46.56,46.52,46.56,22044.0
2017-11-09 15:35:00,46.56,46.67,46.56,46.66,19556.0,46.56,46.67,46.56,46.66,19556.0
2017-11-09 15:40:00,46.67,46.67,46.62,46.62,39172.0,46.67,46.67,46.62,46.62,39172.0
2017-11-09 15:45:00,46.63,46.64,46.58,46.6,35522.0,46.63,46.64,46.58,46.6,35522.0
2017-11-09 15:50:00,46.6,46.66,46.6,46.64,61672.0,46.6,46.66,46.6,46.64,61672.0
2017-11-09 15:55:00,46.64,46.68,46.63,46.63,155528.0,46.64,46.68,46.63,46.63,155528.0
2017-11-10 09:30:00,46.69,46.69,46.32,46.34,16624.0,46.69,46.69,46.32,46.34,16624.0
2017-11-10 09:35:00,46.35,46.47,46.2,46.47,31340.0,46.35,46.47,46.2,46.47,31340.0
2017-11-10 09:40:00,46.42,46.49,46.25,46.38,14238.0,46.42,46.49,46.25,46.38,14238.0
2017-11-10 09:45:00,46.38,46.45,46.32,46.44,4438.0,46.38,46.45,46.32,46.44,4438.0
2017-11-10 09:50:00,46.38,46.64,46.32,46.64,13080.0,46.38,46.64,46.32,46.64,13080.0
2017-11-10 09:55:00,46.67,46.67,46.5,46.6,5020.0,46.67,46.67,46.5,46.6,5020.0
2017-11-10 10:00:00,46.58,46.58,46.44,46.44,5838.0,46.58,46.58,46.44,46.44,5838.0
2017-11-10 10:05:00,46.48,46.52,46.42,46.52,6194.0,46.48,46.52,46.42,46.52,6194.0
2017-11-10 10:10:00,46.52,46.52,46.43,46.43,4880.0,46.52,46.52,46.43,46.43,4880.0
2017-11-10 10:15:00,46.41,46.44,46.4,46.42,6374.0,46.41,46.44,46.4,46.42,6374.0
2017-11-10 10:20:00,46.4,46.4,46.34,46.38,6368.0,46.4,46.4,46.34,46.38,6368.0
2017-11-10 10:25:00,46.38,46.38,46.25,46.27,9784.0,46.38,46.38,46.25,46.27,9784.0
2017-11-10 10:30:00,46.2,46.2,46.17,46.17,11004.0,46.2,46.2,46.17,46.17,11004.0
2017-11-10 10:35:00,46.19,46.25,46.17,46.17,10580.0,46.19,46.25,46.17,46.17,10580.0
2017-11-10 10:40:00,46.17,46.23,46.17,46.2,6360.0,46.17,46.23,46.17,46.2,6360.0
2017-11-10 10:45:00,46.19,46.21,46.17,46.18,5516.0,46.19,46.21,46.17,46.18,5516.0
2017-11-10 10:50:00,46.19,46.22,46.18,46.2,6086.0,46.19,46.22,46.18,46.2,6086.0
2017-11-10 10:55:00,46.18,46.29,46.17,46.27,7280.0,46.18,46.29,46.17,46.27,7280.0
2017-11-10 11:00:00,46.26,46.27,46.21,46.22,5708.0,46.26,46.27,46.21,46.22,5708.0
2017-11-10 11:05:00,46.25,46.35,46.25,46.31,4638.0,46.25,46.35,46.25,46.31,4638.0
2017-11-10 11:10:00,46.29,46.35,46.29,46.35,6330.0,46.29,46.35,46.29,46.35,6330.0
2017-11-10 11:15:00,46.36,46.36,46.33,46.35,3768.0,46.36,46.36,46.33,46.35,3768.0
2017-11-10 11:20:00,46.34,46.35,46.29,46.3,5800.0,46.34,46.35,46.29,46.3,5800.0
2017-11-10 11:25:00,46.31,46.33,46.23,46.27,14206.0,46.31,46.33,46.23,46.27,14206.0
2017-11-10 11:30:00,46.25,46.27,46.25,46.27,1636.0,46.25,46.27,46.25,46.27,1636.0
2017-11-10 11:35:00,46.33,46.34,46.31,46.34,5400.0,46.33,46.34,46.31,46.34,5400.0
2017-11-10 11:40:00,46.32,46.35,46.32,46.33,3200.0,46.32,46.35,46.32,46.33,3200.0
2017-11-10 11:45:00,46.34,46.41,46.32,46.41,5530.0,46.34,46.41,46.32,46.41,5530.0
2017-11-10 11:50:00,46.41,46.51,46.38,46.48,20430.0,46.41,46.51,46.38,46.48,20430.0
2017-11-10 11:55:00,46.44,46.45,46.39,46.39,1800.0,46.44,46.45,46.39,46.39,1800.0
2017-11-10 12:00:00,46.4,46.43,46.38,46.43,17000.0,46.4,46.43,46.38,46.43,17000.0
2017-11-10 12:05:00,46.43,46.43,46.37,46.38,2856.0,46.43,46.43,46.37,46.38,2856.0
2017-11-10 12:10:00,46.39,46.42,46.35,46.4,10146.0,46.39,46.42,46.35,46.4,10146.0
2017-11-10 12:15:00,46.41,46.42,46.39,46.42,1454.0,46.41,46.42,46.39,46.42,1454.0
2017-11-10 12:20:00,46.38,46.41,46.38,46.41,816.0,46.38,46.41,46.38,46.41,816.0
2017-11-10 12:25:00,46.41,46.45,46.41,46.43,4400.0,46.41,46.45,46.41,46.43,4400.0
2017-11-10 12:30:00,46.44,46.48,46.44,46.47,3000.0,46.44,46.48,46.44,46.47,3000.0
2017-11-10 12:35:00,46.46,46.46,46.42,46.45,3994.0,46.46,46.46,46.42,46.45,3994.0
2017-11-10 12:40:00,46.46,46.51,46.46,46.51,1200.0,46.46,46.51,46.46,46.51,1200.0
2017-11-10 12:45:00,46.51,46.51,46.47,46.48,6962.0,46.51,46.51,46.47,46.48,6962.0
2017-11-10 12:50:00,46.5,46.5,46.5,46.5,200.0,46.5,46.5,46.5,46.5,200.0
2017-11-10 12:55:00,46.48,46.5,46.44,46.44,5038.0,46.48,46.5,46.44,46.44,5038.0
2017-11-10 13:00:00,46.44,46.44,46.37,46.37,6000.0,46.44,46.44,46.37,46.37,6000.0
2017-11-10 13:05:00,46.41,46.42,46.39,46.39,3602.0,46.41,46.42,46.39,46.39,3602.0
2017-11-10 13:10:00,46.4,46.46,46.38,46.44,7032.0,46.4,46.46,46.38,46.44,7032.0
2017-11-10 13:15:00,46.46,46.5,46.46,46.5,2024.0,46.46,46.5,46.46,46.5,2024.0
2017-11-10 13:20:00,46.49,46.49,46.47,46.47,1048.0,46.49,46.49,46.47,46.47,1048.0
2017-11-10 13:25:00,46.46,46.51,46.46,46.49,3000.0,46.46,46.51,46.46,46.49,3000.0
2017-11-10 13:30:00,46.49,46.51,46.45,46.45,6400.0,46.49,46.51,46.45,46.45,6400.0
2017-11-10 13:35:00,46.45,46.49,46.45,46.49,1546.0,46.45,46.49,46.45,46.49,1546.0
2017-11-10 13:40:00,46.45,46.45,46.4,46.41,4478.0,46.45,46.45,46.4,46.41,4478.0
2017-11-10 13:45:00,46.37,46.44,46.37,46.43,2000.0,46.37,46.44,46.37,46.43,2000.0
2017-11-10 13:50:00,46.43,46.47,46.43,46.46,5912.0,46.43,46.47,46.43,46.46,5912.0
2017-11-10 13:55:00,46.45,46.47,46.43,46.43,1600.0,46.45,46.47,46.43,46.43,1600.0
2017-11-10 14:00:00,46.47,46.49,46.45,46.49,2400.0,46.47,46.49,46.45,46.49,2400.0
2017-11-10 14:05:00,46.51,46.59,46.51,46.59,4946.0,46.51,46.59,46.51,46.59,4946.0
2017-11-10 14:10:00,46.59,46.67,46.59,46.67,8842.0,46.59,46.67,46.59,46.67,8842.0
2017-11-10 14:15:00,46.64,46.66,46.63,46.66,2700.0,46.64,46.66,46.63,46.66,2700.0
2017-11-10 14:20:00,46.66,46.7,46.62,46.68,6912.0,46.66,46.7,46.62,46.68,6912.0
2017-11-10 14:25:00,46.69,46.7,46.65,46.69,4054.0,46.69,46.7,46.65,46.69,4054.0
2017-11-10 14:30:00,46.65,46.65,46.63,46.64,4224.0,46.65,46.65,46.63,46.64,4224.0
2017-11-10 14:35:00,46.65,46.67,46.63,46.67,9932.0,46.65,46.67,46.63,46.67,9932.0
2017-11-10 14:40:00,46.68,46.69,46.66,46.68,3600.0,46.68,46.69,46.66,46.68,3600.0
2017-11-10 14:45:00,46.7,46.7,46.66,46.66,101620.0,46.7,46.7,46.66,46.66,101620.0
2017-11-10 14:50:00,46.64,46.76,46.64,46.76,16460.0,46.64,46.76,46.64,46.76,16460.0
2017-11-10 14:55:00,46.75,46.88,46.75,46.86,9154.0,46.75,46.88,46.75,46.86,9154.0
2017-11-10 15:00:00,46.88,46.91,46.85,46.91,5074.0,46.88,46.91,46.85,46.91,5074.0
2017-11-10 15:05:00,46.9,46.94,46.9,46.92,16260.0,46.9,46.94,46.9,46.92,16260.0
2017-11-10 15:10:00,46.9,46.94,46.85,46.85,61110.0,46.9,46.94,46.85,46.85,61110.0
2017-11-10 15:15:00,46.85,46.86,46.76,46.85,36688.0,46.85,46.86,46.76,46.85,36688.0
2017-11-10 15:20:00,46.84,46.84,46.81,46.81,1800.0,46.84,46.84,46.81,46.81,1800.0
2017-11-10 15:25:00,46.83,46.87,46.81,46.85,13550.0,46.83,46.87,46.81,46.85,13550.0
2017-11-10 15:30:00,46.86,46.92,46.85,46.9,42138.0,46.86,46.92,46.85,46.9,42138.0
2017-11-10 15:35:00,46.89,46.9,46.85,46.87,15596.0,46.89,46.9,46.85,46.87,15596.0
2017-11-10 15:40:00,46.87,46.89,46.81,46.86,70286.0,46.87,46.89,46.81,46.86,70286.0
2017-11-10 15:45:00,46.84,46.9,46.84,46.85,25196.0,46.84,46.9,46.84,46.85,25196.0
2017-11-10 15:50:00,46.85,46.88,46.81,46.82,32252.0,46.85,46.88,46.81,46.82,32252.0
2017-11-10 15:55:00,46.82,46.86,46.8,46.84,79564.0,46.82,46.86,46.8,46.84,79564.0
2017-11-13 09:30:00,46.56,47.01,46.56,46.88,31998.0,46.56,47.01,46.56,46.88,31998.0
2017-11-13 09:35:00,46.95,46.95,46.63,46.68,14200.0,46.95,46.95,46.63,46.68,14200.0
2017-11-13 09:40:00,46.71,46.75,46.68,46.75,9648.0,46.71,46.75,46.68,46.75,9648.0
2017-11-13 09:45:00,46.76,46.92,46.68,46.68,27216.0,46.76,46.92,46.68,46.68,27216.0
2017-11-13 09:50:00,46.67,46.77,46.58,46.68,12054.0,46.67,46.77,46.58,46.68,12054.0
2017-11-13 09:55:00,46.66,46.79,46.58,46.79,14272.0,46.66,46.79,46.58,46.79,14272.0
2017-11-13 10:00:00,46.81,46.83,46.77,46.8,10808.0,46.81,46.83,46.77,46.8,10808.0
2017-11-13 10:05:00,46.8,46.81,46.62,46.67,10200.0,46.8,46.81,46.62,46.67,10200.0
2017-11-13 10:10:00,46.64,46.79,46.64,46.73,15556.0,46.64,46.79,46.64,46.73,15556.0
2017-11-13 10:15:00,46.74,46.78,46.71,46.78,9278.0,46.74,46.78,46.71,46.78,9278.0
2017-11-13 10:20:00,46.77,46.82,46.71,46.77,21328.0,46.77,46.82,46.71,46.77,21328.0
2017-11-13 10:25:00,46.77,46.85,46.77,46.85,8006.0,46.77,46.85,46.77,46.85,8006.0
2017-11-13 10:30:00,46.85,46.87,46.75,46.75,16480.0,46.85,46.87,46.75,46.75,16480.0
2017-11-13 10:35:00,46.76,46.82,46.74,46.82,11388.0,46.76,46.82,46.74,46.82,11388.0
2017-11-13 10:40:00,46.83,46.93,46.82,46.91,18824.0,46.83,46.93,46.82,46.91,18824.0
2017-11-13 10:45:00,46.92,46.95,46.88,46.88,8774.0,46.92,46.95,46.88,46.88,8774.0
2017-11-13 10:50:00,46.87,46.9,46.86,46.88,5166.0,46.87,46.9,46.86,46.88,5166.0
2017-11-13 10:55:00,46.87,46.93,46.81,46.93,29416.0,46.87,46.93,46.81,46.93,29416.0
2017-11-13 11:00:00,46.9,46.95,46.9,46.94,13056.0,46.9,46.95,46.9,46.94,13056.0
2017-11-13 11:05:00,46.92,46.96,46.87,46.92,13678.0,46.92,46.96,46.87,46.92,13678.0
2017-11-13 11:10:00,46.91,47.02,46.91,46.96,28008.0,46.91,47.02,46.91,46.96,28008.0
2017-11-13 11:15:00,46.97,47.02,46.96,47.02,6034.0,46.97,47.02,46.96,47.02,6034.0
2017-11-13 11:20:00,47.01,47.01,46.94,46.97,7200.0,47.01,47.01,46.94,46.97,7200.0
2017-11-13 11:25:00,46.97,47.02,46.97,47.02,5878.0,46.97,47.02,46.97,47.02,5878.0
2017-11-13 11:30:00,47.05,47.08,46.98,47.06,16204.0,47.05,47.08,46.98,47.06,16204.0
2017-11-13 11:35:00,47.08,47.1,47.06,47.08,8080.0,47.08,47.1,47.06,47.08,8080.0
2017-11-13 11:40:00,47.1,47.19,47.1,47.19,16798.0,47.1,47.19,47.1,47.19,16798.0
2017-11-13 11:45:00,47.19,47.24,47.18,47.22,5026.0,47.19,47.24,47.18,47.22,5026.0
2017-11-13 11:50:00,47.22,47.23,47.19,47.2,13080.0,47.22,47.23,47.19,47.2,13080.0
2017-11-13 11:55:00,47.19,47.19,47.09,47.1,15620.0,47.19,47.19,47.09,47.1,15620.0
2017-11-13 12:00:00,47.1,47.16,47.1,47.12,15022.0,47.1,47.16,47.1,47.12,15022.0
2017-11-13 12:05:00,47.09,47.13,47.07,47.08,12442.0,47.09,47.13,47.07,47.08,12442.0
2017-11-13 12:10:00,47.08,47.08,46.98,47.01,25696.0,47.08,47.08,46.98,47.01,25696.0
2017-11-13 12:15:00,47.04,47.19,47.04,47.17,12342.0,47.04,47.19,47.04,47.17,12342.0
2017-11-13 12:20:00,47.19,47.23,47.19,47.22,5600.0,47.19,47.23,47.19,47.22,5600.0
2017-11-13 12:25:00,47.22,47.29,47.22,47.26,8800.0,47.22,47.29,47.22,47.26,8800.0
2017-11-13 12:30:00,47.26,47.29,47.24,47.27,4496.0,47.26,47.29,47.24,47.27,4496.0
2017-11-13 12:35:00,47.25,47.25,47.16,47.16,7998.0,47.25,47.25,47.16,47.16,7998.0
2017-11-13 12:40:00,47.19,47.32,47.17,47.32,7820.0,47.19,47.32,47.17,47.32,7820.0
2017-11-13 12:45:00,47.29,47.34,47.27,47.34,14732.0,47.29,47.34,47.27,47.34,14732.0
2017-11-13 12:50:00,47.32,47.37,47.32,47.34,16448.0,47.32,47.37,47.32,47.34,16448.0
2017-11-13 12:55:00,47.36,47.4,47.35,47.36,17072.0,47.36,47.4,47.35,47.36,17072.0
2017-11-13 13:00:00,47.36,47.36,47.21,47.23,35448.0,47.36,47.36,47.21,47.23,35448.0
2017-11-13 13:05:00,47.26,47.31,47.23,47.25,27044.0,47.26,47.31,47.23,47.25,27044.0
2017-11-13 13:10:00,47.3,47.3,47.24,47.28,35806.0,47.3,47.3,47.24,47.28,35806.0
2017-11-13 13:15:00,47.28,47.32,47.26,47.32,23960.0,47.28,47.32,47.26,47.32,23960.0
2017-11-13 13:20:00,47.31,47.38,47.31,47.35,15392.0,47.31,47.38,47.31,47.35,15392.0
2017-11-13 13:25:00,47.36,47.37,47.33,47.36,11970.0,47.36,47.37,47.33,47.36,11970.0
2017-11-13 13:30:00,47.35,47.38,47.33,47.36,11270.0,47.35,47.38,47.33,47.36,11270.0
2017-11-13 13:35:00,47.38,47.38,47.3,47.34,16232.0,47.38,47.38,47.3,47.34,16232.0
2017-11-13 13:40:00,47.33,47.35,47.31,47.35,5294.0,47.33,47.35,47.31,47.35,5294.0
2017-11-13 13:45:00,47.34,47.35,47.29,47.31,58006.0,47.34,47.35,47.29,47.31,58006.0
2017-11-13 13:50:00,47.31,47.39,47.31,47.38,5944.0,47.31,47.39,47.31,47.38,5944.0
2017-11-13 13:55:00,47.38,47.48,47.37,47.48,33102.0,47.38,47.48,47.37,47.48,33102.0
2017-11-13 14:00:00,47.46,47.49,47.38,47.4,31216.0,47.46,47.49,47.38,47.4,31216.0
2017-11-13 14:05:00,47.4,47.4,47.24,47.32,8946.0,47.4,47.4,47.24,47.32,8946.0
2017-11-13 14:10:00,47.29,47.34,47.27,47.29,12798.0,47.29,47.34,47.27,47.29,12798.0
2017-11-13 14:15:00,47.29,47.29,47.22,47.25,11144.0,47.29,47.29,47.22,47.25,11144.0
2017-11-13 14:20:00,47.25,47.26,47.2,47.24,23364.0,47.25,47.26,47.2,47.24,23364.0
2017-11-13 14:25:00,47.24,47.27,47.23,47.23,11314.0,47.24,47.27,47.23,47.23,11314.0
2017-11-13 14:30:00,47.23,47.26,47.15,47.15,10530.0,47.23,47.26,47.15,47.15,10530.0
2017-11-13 14:35:00,47.13,47.3,47.12,47.24,82458.0,47.13,47.3,47.12,47.24,82458.0
2017-11-13 14:40:00,47.26,47.27,47.25,47.26,6366.0,47.26,47.27,47.25,47.26,6366.0
2017-11-13 14:45:00,47.27,47.27,47.19,47.19,10614.0,47.27,47.27,47.19,47.19,10614.0
2017-11-13 14:50:00,47.18,47.21,47.15,47.15,13244.0,47.18,47.21,47.15,47.15,13244.0
2017-11-13 14:55:00,47.16,47.18,47.13,47.13,12998.0,47.16,47.18,47.13,47.13,12998.0
2017-11-13 15:00:00,47.15,47.19,47.15,47.17,17116.0,47.15,47.19,47.15,47.17,17116.0
2017-11-13 15:05:00,47.17,47.18,47.14,47.14,15896.0,47.17,47.18,47.14,47.14,15896.0
2017-11-13 15:10:00,47.14,47.18,47.14,47.18,17908.0,47.14,47.18,47.14,47.18,17908.0
2017-11-13 15:15:00,47.18,47.2,47.16,47.19,18432.0,47.18,47.2,47.16,47.19,18432.0
2017-11-13 15:20:00,47.19,47.27,47.19,47.26,21822.0,47.19,47.27,47.19,47.26,21822.0
2017-11-13 15:25:00,47.27,47.35,47.26,47.33,45412.0,47.27,47.35,47.26,47.33,45412.0
2017-11-13 15:30:00,47.32,47.34,47.28,47.28,41436.0,47.32,47.34,47.28,47.28,41436.0
2017-11-13 15:35:00,47.28,47.29,47.23,47.24,41462.0,47.28,47.29,47.23,47.24,41462.0
2017-11-13 15:40:00,47.24,47.24,47.13,47.13,28892.0,47.24,47.24,47.13,47.13,28892.0
2017-11-13 15:45:00,47.13,47.13,47.1,47.1,48058.0,47.13,47.13,47.1,47.1,48058.0
2017-11-13 15:50:00,47.1,47.17,47.08,47.17,69674.0,47.1,47.17,47.08,47.17,69674.0
2017-11-13 15:55:00,47.17,47.23,47.17,47.18,180798.0,47.17,47.23,47.17,47.18,180798.0
2017-11-14 09:30:00,46.98,46.98,46.79,46.9,21090.0,46.98,46.98,46.79,46.9,21090.0
2017-11-14 09:35:00,46.82,46.95,46.78,46.88,52146.0,46.82,46.95,46.78,46.88,52146.0
2017-11-14 09:40:00,46.92,47.09,46.9,47.09,9436.0,46.92,47.09,46.9,47.09,9436.0
2017-11-14 09:45:00,47.13,47.18,47.06,47.18,4284.0,47.13,47.18,47.06,47.18,4284.0
2017-11-14 09:50:00,47.18,47.18,46.98,47.02,28810.0,47.18,47.18,46.98,47.02,28810.0
2017-11-14 09:55:00,47.02,47.05,46.95,47.01,8600.0,47.02,47.05,46.95,47.01,8600.0
2017-11-14 10:00:00,47.02,47.05,46.82,46.88,32434.0,47.02,47.05,46.82,46.88,32434.0
2017-11-14 10:05:00,46.85,46.92,46.69,46.85,44540.0,46.85,46.92,46.69,46.85,44540.0
2017-11-14 10:10:00,46.77,47.01,46.77,46.91,31960.0,46.77,47.01,46.77,46.91,31960.0
2017-11-14 10:15:00,46.9,46.9,46.72,46.72,22398.0,46.9,46.9,46.72,46.72,22398.0
2017-11-14 10:20:00,46.71,46.77,46.65,46.67,25452.0,46.71,46.77,46.65,46.67,25452.0
2017-11-14 10:25:00,46.73,46.82,46.61,46.61,11368.0,46.73,46.82,46.61,46.61,11368.0
2017-11-14 10:30:00,46.63,46.69,46.63,46.66,3076.0,46.63,46.69,46.63,46.66,3076.0
2017-11-14 10:35:00,46.63,46.79,46.58,46.79,20966.0,46.63,46.79,46.58,46.79,20966.0
2017-11-14 10:40:00,46.78,46.94,46.76,46.84,41194.0,46.78,46.94,46.76,46.84,41194.0
2017-11-14 10:45:00,46.84,46.87,46.79,46.86,4200.0,46.84,46.87,46.79,46.86,4200.0
2017-11-14 10:50:00,46.81,46.92,46.81,46.91,5460.0,46.81,46.92,46.81,46.91,5460.0
2017-11-14 10:55:00,46.91,46.96,46.8,46.8,5246.0,46.91,46.96,46.8,46.8,5246.0
2017-11-14 11:00:00,46.74,46.91,46.74,46.84,29904.0,46.74,46.91,46.74,46.84,29904.0
2017-11-14 11:05:00,46.85,46.89,46.8,46.88,4062.0,46.85,46.89,46.8,46.88,4062.0
2017-11-14 11:10:00,46.81,46.81,46.73,46.74,3252.0,46.81,46.81,46.73,46.74,3252.0
2017-11-14 11:15:00,46.74,46.86,46.74,46.79,11300.0,46.74,46.86,46.74,46.79,11300.0
2017-11-14 11:20:00,46.76,46.8,46.68,46.68,2000.0,46.76,46.8,46.68,46.68,2000.0
2017-11-14 11:25:00,46.68,46.78,46.66,46.66,4840.0,46.68,46.78,46.66,46.66,4840.0
2017-11-14 11:30:00,46.66,46.7,46.61,46.61,7588.0,46.66,46.7,46.61,46.61,7588.0
2017-11-14 11:35:00,46.6,46.63,46.56,46.61,12144.0,46.6,46.63,46.56,46.61,12144.0
2017-11-14 11:40:00,46.63,46.65,46.57,46.57,3000.0,46.63,46.65,46.57,46.57,3000.0
2017-11-14 11:45:00,46.59,46.62,46.56,46.56,17854.0,46.59,46.62,46.56,46.56,17854.0
2017-11-14 11:50:00,46.57,46.65,46.49,46.61,18612.0,46.57,46.65,46.49,46.61,18612.0
2017-11-14 11:55:00,46.62,46.69,46.62,46.65,8970.0,46.62,46.69,46.62,46.65,8970.0
2017-11-14 12:00:00,46.68,46.76,46.67,46.74,9200.0,46.68,46.76,46.67,46.74,9200.0
2017-11-14 12:05:00,46.76,46.78,46.73,46.74,3600.0,46.76,46.78,46.73,46.74,3600.0
2017-11-14 12:10:00,46.72,46.76,46.7,46.74,7486.0,46.72,46.76,46.7,46.74,7486.0
2017-11-14 12:15:00,46.75,46.75,46.71,46.74,1980.0,46.75,46.75,46.71,46.74,1980.0
2017-11-14 12:20:00,46.73,46.73,46.47,46.6,37828.0,46.73,46.73,46.47,46.6,37828.0
2017-11-14 12:25:00,46.6,46.63,46.55,46.55,6814.0,46.6,46.63,46.55,46.55,6814.0
2017-11-14 12:30:00,46.51,46.66,46.49,46.66,9220.0,46.51,46.66,46.49,46.66,9220.0
2017-11-14 12:35:00,46.68,46.7,46.57,46.57,11000.0,46.68,46.7,46.57,46.57,11000.0
2017-11-14 12:40:00,46.58,46.7,46.57,46.7,8400.0,46.58,46.7,46.57,46.7,8400.0
2017-11-14 12:45:00,46.7,46.72,46.65,46.65,6612.0,46.7,46.72,46.65,46.65,6612.0
2017-11-14 12:50:00,46.6,46.6,46.52,46.58,4020.0,46.6,46.6,46.52,46.58,4020.0
2017-11-14 12:55:00,46.56,46.62,46.49,46.6,10668.0,46.56,46.62,46.49,46.6,10668.0
2017-11-14 13:00:00,46.58,46.63,46.55,46.62,8200.0,46.58,46.63,46.55,46.62,8200.0
2017-11-14 13:05:00,46.58,46.65,46.57,46.6,9420.0,46.58,46.65,46.57,46.6,9420.0
2017-11-14 13:10:00,46.63,46.68,46.53,46.53,22172.0,46.63,46.68,46.53,46.53,22172.0
2017-11-14 13:15:00,46.61,46.61,46.5,46.51,4270.0,46.61,46.61,46.5,46.51,4270.0
2017-11-14 13:20:00,46.49,46.51,46.48,46.49,3178.0,46.49,46.51,46.48,46.49,3178.0
2017-11-14 13:25:00,46.51,46.52,46.45,46.52,13362.0,46.51,46.52,46.45,46.52,13362.0
2017-11-14 13:30:00,46.52,46.6,46.52,46.56,4900.0,46.52,46.6,46.52,46.56,4900.0
2017-11-14 13:35:00,46.53,46.63,46.52,46.63,5400.0,46.53,46.63,46.52,46.63,5400.0
2017-11-14 13:40:00,46.65,46.68,46.62,46.66,9590.0,46.65,46.68,46.62,46.66,9590.0
2017-11-14 13:45:00,46.67,46.74,46.67,46.71,2850.0,46.67,46.74,46.67,46.71,2850.0
2017-11-14 13:50:00,46.73,46.73,46.68,46.69,3000.0,46.73,46.73,46.68,46.69,3000.0
2017-11-14 13:55:00,46.68,46.8,46.66,46.76,26088.0,46.68,46.8,46.66,46.76,26088.0
2017-11-14 14:00:00,46.74,46.81,46.73,46.75,7600.0,46.74,46.81,46.73,46.75,7600.0
2017-11-14 14:05:00,46.72,46.74,46.69,46.71,3320.0,46.72,46.74,46.69,46.71,3320.0
2017-11-14 14:10:00,46.69,46.7,46.56,46.56,7466.0,46.69,46.7,46.56,46.56,7466.0
2017-11-14 14:15:00,46.57,46.66,46.57,46.59,15910.0,46.57,46.66,46.57,46.59,15910.0
2017-11-14 14:20:00,46.63,46.63,46.56,46.56,5864.0,46.63,46.63,46.56,46.56,5864.0
2017-11-14 14:25:00,46.56,46.6,46.54,46.54,10300.0,46.56,46.6,46.54,46.54,10300.0
2017-11-14 14:30:00,46.54,46.56,46.46,46.47,12302.0,46.54,46.56,46.46,46.47,12302.0
2017-11-14 14:35:00,46.47,46.55,46.47,46.55,13668.0,46.47,46.55,46.47,46.55,13668.0
2017-11-14 14:40:00,46.53,46.62,46.52,46.55,15416.0,46.53,46.62,46.52,46.55,15416.0
2017-11-14 14:45:00,46.56,46.56,46.49,46.49,9732.0,46.56,46.56,46.49,46.49,9732.0
2017-11-14 14:50:00,46.49,46.64,46.49,46.63,23656.0,46.49,46.64,46.49,46.63,23656.0
2017-11-14 14:55:00,46.61,46.63,46.54,46.56,16422.0,46.61,46.63,46.54,46.56,16422.0
2017-11-14 15:00:00,46.54,46.62,46.53,46.56,14800.0,46.54,46.62,46.53,46.56,14800.0
2017-11-14 15:05:00,46.54,46.62,46.49,46.52,34576.0,46.54,46.62,46.49,46.52,34576.0
2017-11-14 15:10:00,46.51,46.53,46.45,46.46,46150.0,46.51,46.53,46.45,46.46,46150.0
2017-11-14 15:15:00,46.46,46.48,46.42,46.43,21400.0,46.46,46.48,46.42,46.43,21400.0
2017-11-14 15:20:00,46.43,46.45,46.4,46.42,17404.0,46.43,46.45,46.4,46.42,17404.0
2017-11-14 15:25:00,46.42,46.42,46.38,46.42,39680.0,46.42,46.42,46.38,46.42,39680.0
2017-11-14 15:30:00,46.41,46.45,46.38,46.43,24740.0,46.41,46.45,46.38,46.43,24740.0
2017-11-14 15:35:00,46.43,46.49,46.41,46.44,31370.0,46.43,46.49,46.41,46.44,31370.0
2017-11-14 15:40:00,46.43,46.46,46.41,46.45,33116.0,46.43,46.46,46.41,46.45,33116.0
2017-11-14 15:45:00,46.45,46.49,46.44,46.47,23370.0,46.45,46.49,46.44,46.47,23370.0
2017-11-14 15:50:00,46.48,46.49,46.45,46.46,36196.0,46.48,46.49,46.45,46.46,36196.0
2017-11-14 15:55:00,46.46,46.59,46.44,46.54,130846.0,46.46,46.59,46.44,46.54,130846.0
2017-11-15 09:30:00,46.4,46.51,45.83,45.91,40072.0,46.4,46.51,45.83,45.91,40072.0
2017-11-15 09:35:00,46.02,46.13,45.64,45.65,26800.0,46.02,46.13,45.64,45.65,26800.0
2017-11-15 09:40:00,45.66,45.77,45.51,45.55,13282.0,45.66,45.77,45.51,45.55,13282.0
2017-11-15 09:45:00,45.52,45.75,45.52,45.59,81184.0,45.52,45.75,45.52,45.59,81184.0
2017-11-15 09:50:00,45.58,45.7,45.3,45.32,66104.0,45.58,45.7,45.3,45.32,66104.0
2017-11-15 09:55:00,45.37,45.53,45.35,45.45,35510.0,45.37,45.53,45.35,45.45,35510.0
2017-11-15 10:00:00,45.45,45.45,45.03,45.17,73548.0,45.45,45.45,45.03,45.17,73548.0
2017-11-15 10:05:00,45.17,45.42,45.12,45.42,27722.0,45.17,45.42,45.12,45.42,27722.0
2017-11-15 10:10:00,45.41,45.41,45.21,45.32,19504.0,45.41,45.41,45.21,45.32,19504.0
2017-11-15 10:15:00,45.33,45.46,45.3,45.3,12546.0,45.33,45.46,45.3,45.3,12546.0
2017-11-15 10:20:00,45.36,45.37,45.26,45.32,17474.0,45.36,45.37,45.26,45.32,17474.0
2017-11-15 10:25:00,45.31,45.5,45.31,45.49,19674.0,45.31,45.5,45.31,45.49,19674.0
2017-11-15 10:30:00,45.46,45.52,45.43,45.51,41824.0,45.46,45.52,45.43,45.51,41824.0
2017-11-15 10:35:00,45.51,45.54,45.4,45.44,13240.0,45.51,45.54,45.4,45.44,13240.0
2017-11-15 10:40:00,45.44,45.56,45.44,45.52,10464.0,45.44,45.56,45.44,45.52,10464.0
2017-11-15 10:45:00,45.51,45.6,45.45,45.55,17514.0,45.51,45.6,45.45,45.55,17514.0
2017-11-15 10:50:00,45.52,45.67,45.52,45.62,40096.0,45.52,45.67,45.52,45.62,40096.0
2017-11-15 10:55:00,45.6,45.62,45.47,45.47,31468.0,45.6,45.62,45.47,45.47,31468.0
2017-11-15 11:00:00,45.47,45.57,45.44,45.46,19072.0,45.47,45.57,45.44,45.46,19072.0
2017-11-15 11:05:00,45.44,45.59,45.4,45.55,12378.0,45.44,45.59,45.4,45.55,12378.0
2017-11-15 11:10:00,45.53,45.54,45.46,45.49,25076.0,45.53,45.54,45.46,45.49,25076.0
2017-11-15 11:15:00,45.49,45.56,45.49,45.53,12814.0,45.49,45.56,45.49,45.53,12814.0
2017-11-15 11:20:00,45.51,45.6,45.5,45.55,26744.0,45.51,45.6,45.5,45.55,26744.0
2017-11-15 11:25:00,45.55,45.55,45.47,45.5,15626.0,45.55,45.55,45.47,45.5,15626.0
2017-11-15 11:30:00,45.51,45.56,45.41,45.43,11854.0,45.51,45.56,45.41,45.43,11854.0
2017-11-15 11:35:00,45.43,45.49,45.42,45.48,26152.0,45.43,45.49,45.42,45.48,26152.0
2017-11-15 11:40:00,45.49,45.54,45.49,45.52,12002.0,45.49,45.54,45.49,45.52,12002.0
2017-11-15 11:45:00,45.53,45.61,45.49,45.51,18372.0,45.53,45.61,45.49,45.51,18372.0
2017-11-15 11:50:00,45.51,45.6,45.46,45.51,18518.0,45.51,45.6,45.46,45.51,18518.0
2017-11-15 11:55:00,45.51,45.51,45.42,45.45,24400.0,45.51,45.51,45.42,45.45,24400.0
2017-11-15 12:00:00,45.47,45.53,45.47,45.52,19354.0,45.47,45.53,45.47,45.52,19354.0
2017-11-15 12:05:00,45.52,45.54,45.45,45.47,13584.0,45.52,45.54,45.45,45.47,13584.0
2017-11-15 12:10:00,45.49,45.49,45.42,45.46,16702.0,45.49,45.49,45.42,45.46,16702.0
2017-11-15 12:15:00,45.47,45.5,45.46,45.47,6284.0,45.47,45.5,45.46,45.47,6284.0
2017-11-15 12:20:00,45.5,45.5,45.43,45.47,10374.0,45.5,45.5,45.43,45.47,10374.0
2017-11-15 12:25:00,45.48,45.53,45.46,45.53,13290.0,45.48,45.53,45.46,45.53,13290.0
2017-11-15 12:30:00,45.56,45.63,45.56,45.62,5678.0,45.56,45.63,45.56,45.62,5678.0
2017-11-15 12:35:00,45.63,45.66,45.62,45.63,6342.0,45.63,45.66,45.62,45.63,6342.0
2017-11-15 12:40:00,45.63,45.71,45.63,45.69,9410.0,45.63,45.71,45.63,45.69,9410.0
2017-11-15 12:45:00,45.69,45.69,45.64,45.69,10198.0,45.69,45.69,45.64,45.69,10198.0
2017-11-15 12:50:00,45.68,45.79,45.63,45.72,21800.0,45.68,45.79,45.63,45.72,21800.0
2017-11-15 12:55:00,45.68,45.71,45.67,45.67,8216.0,45.68,45.71,45.67,45.67,8216.0
2017-11-15 13:00:00,45.67,45.77,45.66,45.76,18084.0,45.67,45.77,45.66,45.76,18084.0
2017-11-15 13:05:00,45.77,45.79,45.72,45.72,5478.0,45.77,45.79,45.72,45.72,5478.0
2017-11-15 13:10:00,45.72,45.72,45.55,45.6,33334.0,45.72,45.72,45.55,45.6,33334.0
2017-11-15 13:15:00,45.58,45.6,45.54,45.55,38600.0,45.58,45.6,45.54,45.55,38600.0
2017-11-15 13:20:00,45.55,45.67,45.52,45.63,54762.0,45.55,45.67,45.52,45.63,54762.0
2017-11-15 13:25:00,45.62,45.74,45.58,45.74,38590.0,45.62,45.74,45.58,45.74,38590.0
2017-11-15 13:30:00,45.74,45.77,45.73,45.77,1284.0,45.74,45.77,45.73,45.77,1284.0
2017-11-15 13:35:00,45.76,45.77,45.71,45.74,12238.0,45.76,45.77,45.71,45.74,12238.0
2017-11-15 13:40:00,45.74,45.85,45.74,45.79,10314.0,45.74,45.85,45.74,45.79,10314.0
2017-11-15 13:45:00,45.8,45.9,45.78,45.9,5600.0,45.8,45.9,45.78,45.9,5600.0
2017-11-15 13:50:00,45.86,45.88,45.81,45.82,10402.0,45.86,45.88,45.81,45.82,10402.0
2017-11-15 13:55:00,45.81,45.81,45.75,45.79,2690.0,45.81,45.81,45.75,45.79,2690.0
2017-11-15 14:00:00,45.79,45.82,45.74,45.79,3600.0,45.79,45.82,45.74,45.79,3600.0
2017-11-15 14:05:00,45.84,45.86,45.82,45.84,7194.0,45.84,45.86,45.82,45.84,7194.0
2017-11-15 14:10:00,45.85,45.91,45.83,45.88,4800.0,45.85,45.91,45.83,45.88,4800.0
2017-11-15 14:15:00,45.92,45.95,45.84,45.85,9070.0,45.92,45.95,45.84,45.85,9070.0
2017-11-15 14:20:00,45.9,45.94,45.9,45.92,12400.0,45.9,45.94,45.9,45.92,12400.0
2017-11-15 14:25:00,45.92,45.94,45.87,45.94,4366.0,45.92,45.94,45.87,45.94,4366.0
2017-11-15 14:30:00,45.9,45.9,45.83,45.87,12054.0,45.9,45.9,45.83,45.87,12054.0
2017-11-15 14:35:00,45.87,45.97,45.85,45.87,17390.0,45.87,45.97,45.85,45.87,17390.0
2017-11-15 14:40:00,45.89,46.03,45.89,46.03,20566.0,45.89,46.03,45.89,46.03,20566.0
2017-11-15 14:45:00,46.03,46.09,46.01,46.04,8900.0,46.03,46.09,46.01,46.04,8900.0
2017-11-15 14:50:00,46.08,46.09,46.04,46.07,10800.0,46.08,46.09,46.04,46.07,10800.0
2017-11-15 14:55:00,46.08,46.1,45.97,46.06,14296.0,46.08,46.1,45.97,46.06,14296.0
2017-11-15 15:00:00,46.05,46.14,46.05,46.11,5020.0,46.05,46.14,46.05,46.11,5020.0
2017-11-15 15:05:00,46.13,46.17,46.09,46.17,13752.0,46.13,46.17,46.09,46.17,13752.0
2017-11-15 15:10:00,46.15,46.17,46.1,46.17,24606.0,46.15,46.17,46.1,46.17,24606.0
2017-11-15 15:15:00,46.19,46.25,46.12,46.21,104224.0,46.19,46.25,46.12,46.21,104224.0
2017-11-15 15:20:00,46.22,46.23,46.16,46.21,43130.0,46.22,46.23,46.16,46.21,43130.0
2017-11-15 15:25:00,46.21,46.24,46.05,46.18,71664.0,46.21,46.24,46.05,46.18,71664.0
2017-11-15 15:30:00,46.17,46.22,46.12,46.17,82418.0,46.17,46.22,46.12,46.17,82418.0
2017-11-15 15:35:00,46.17,46.27,46.17,46.27,53778.0,46.17,46.27,46.17,46.27,53778.0
2017-11-15 15:40:00,46.24,46.29,46.13,46.15,54268.0,46.24,46.29,46.13,46.15,54268.0
2017-11-15 15:45:00,46.13,46.16,46.07,46.09,37832.0,46.13,46.16,46.07,46.09,37832.0
2017-11-15 15:50:00,46.06,46.2,46.02,46.13,82384.0,46.06,46.2,46.02,46.13,82384.0
2017-11-15 15:55:00,46.13,46.14,46.07,46.09,86578.0,46.13,46.14,46.07,46.09,86578.0
2017-11-16 09:30:00,46.26,46.77,46.26,46.74,33394.0,46.26,46.77,46.26,46.74,33394.0
2017-11-16 09:35:00,46.6,47.01,46.6,47.01,18090.0,46.6,47.01,46.6,47.01,18090.0
2017-11-16 09:40:00,46.9,47.24,46.9,47.13,37276.0,46.9,47.24,46.9,47.13,37276.0
2017-11-16 09:45:00,47.18,47.32,47.12,47.32,16572.0,47.18,47.32,47.12,47.32,16572.0
2017-11-16 09:50:00,47.24,47.24,47.04,47.07,21364.0,47.24,47.24,47.04,47.07,21364.0
2017-11-16 09:55:00,47.0,47.04,46.93,46.93,7554.0,47.0,47.04,46.93,46.93,7554.0
2017-11-16 10:00:00,46.93,47.33,46.88,47.26,73712.0,46.93,47.33,46.88,47.26,73712.0
2017-11-16 10:05:00,47.23,47.3,47.17,47.26,14568.0,47.23,47.3,47.17,47.26,14568.0
2017-11-16 10:10:00,47.25,47.33,47.1,47.23,33454.0,47.25,47.33,47.1,47.23,33454.0
2017-11-16 10:15:00,47.2,47.4,47.19,47.38,18800.0,47.2,47.4,47.19,47.38,18800.0
2017-11-16 10:20:00,47.39,47.39,47.29,47.33,16154.0,47.39,47.39,47.29,47.33,16154.0
2017-11-16 10:25:00,47.33,47.37,47.19,47.2,15644.0,47.33,47.37,47.19,47.2,15644.0
2017-11-16 10:30:00,47.2,47.38,47.2,47.27,25048.0,47.2,47.38,47.2,47.27,25048.0
2017-11-16 10:35:00,47.29,47.32,47.17,47.27,20110.0,47.29,47.32,47.17,47.27,20110.0
2017-11-16 10:40:00,47.28,47.38,47.24,47.37,18432.0,47.28,47.38,47.24,47.37,18432.0
2017-11-16 10:45:00,47.38,47.43,47.36,47.42,12804.0,47.38,47.43,47.36,47.42,12804.0
2017-11-16 10:50:00,47.45,47.5,47.38,47.38,32522.0,47.45,47.5,47.38,47.38,32522.0
2017-11-16 10:55:00,47.4,47.47,47.38,47.44,10342.0,47.4,47.47,47.38,47.44,10342.0
2017-11-16 11:00:00,47.45,47.68,47.44,47.68,29904.0,47.45,47.68,47.44,47.68,29904.0
2017-11-16 11:05:00,47.63,47.72,47.59,47.71,49052.0,47.63,47.72,47.59,47.71,49052.0
2017-11-16 11:10:00,47.71,47.78,47.7,47.73,36632.0,47.71,47.78,47.7,47.73,36632.0
2017-11-16 11:15:00,47.74,47.85,47.72,47.84,36838.0,47.74,47.85,47.72,47.84,36838.0
2017-11-16 11:20:00,47.85,48.07,47.85,48.04,67688.0,47.85,48.07,47.85,48.04,67688.0
2017-11-16 11:25:00,48.04,48.08,47.94,48.06,100432.0,48.04,48.08,47.94,48.06,100432.0
2017-11-16 11:30:00,48.03,48.15,48.02,48.1,17722.0,48.03,48.15,48.02,48.1,17722.0
2017-11-16 11:35:00,48.1,48.3,48.1,48.29,68294.0,48.1,48.3,48.1,48.29,68294.0
2017-11-16 11:40:00,48.3,48.3,48.18,48.19,33428.0,48.3,48.3,48.18,48.19,33428.0
2017-11-16 11:45:00,48.19,48.21,48.07,48.07,24256.0,48.19,48.21,48.07,48.07,24256.0
2017-11-16 11:50:00,48.05,48.12,47.88,48.07,18742.0,48.05,48.12,47.88,48.07,18742.0
2017-11-16 11:55:00,48.1,48.18,48.04,48.08,23756.0,48.1,48.18,48.04,48.08,23756.0
2017-11-16 12:00:00,48.06,48.19,48.06,48.13,27888.0,48.06,48.19,48.06,48.13,27888.0
2017-11-16 12:05:00,48.13,48.16,48.13,48.16,5600.0,48.13,48.16,48.13,48.16,5600.0
2017-11-16 12:10:00,48.16,48.22,48.13,48.22,23028.0,48.16,48.22,48.13,48.22,23028.0
2017-11-16 12:15:00,48.22,48.25,48.14,48.16,22742.0,48.22,48.25,48.14,48.16,22742.0
2017-11-16 12:20:00,48.14,48.17,48.13,48.16,5116.0,48.14,48.17,48.13,48.16,5116.0
2017-11-16 12:25:00,48.16,48.23,48.15,48.22,10538.0,48.16,48.23,48.15,48.22,10538.0
2017-11-16 12:30:00,48.22,48.28,48.22,48.22,31536.0,48.22,48.28,48.22,48.22,31536.0
2017-11-16 12:35:00,48.23,48.31,48.21,48.3,20734.0,48.23,48.31,48.21,48.3,20734.0
2017-11-16 12:40:00,48.3,48.3,48.2,48.2,23978.0,48.3,48.3,48.2,48.2,23978.0
2017-11-16 12:45:00,48.19,48.2,48.13,48.17,57446.0,48.19,48.2,48.13,48.17,57446.0
2017-11-16 12:50:00,48.18,48.32,48.18,48.31,15968.0,48.18,48.32,48.18,48.31,15968.0
2017-11-16 12:55:00,48.31,48.37,48.31,48.35,19676.0,48.31,48.37,48.31,48.35,19676.0
2017-11-16 13:00:00,48.33,48.38,48.29,48.31,18896.0,48.33,48.38,48.29,48.31,18896.0
2017-11-16 13:05:00,48.31,48.36,48.29,48.34,17026.0,48.31,48.36,48.29,48.34,17026.0
2017-11-16 13:10:00,48.34,48.34,48.16,48.18,38156.0,48.34,48.34,48.16,48.18,38156.0
2017-11-16 13:15:00,48.18,48.23,48.18,48.2,11032.0,48.18,48.23,48.18,48.2,11032.0
2017-11-16 13:20:00,48.2,48.24,48.19,48.24,7638.0,48.2,48.24,48.19,48.24,7638.0
2017-11-16 13:25:00,48.25,48.25,48.16,48.18,12318.0,48.25,48.25,48.16,48.18,12318.0
2017-11-16 13:30:00,48.2,48.29,48.2,48.29,7210.0,48.2,48.29,48.2,48.29,7210.0
2017-11-16 13:35:00,48.3,48.32,48.23,48.24,15312.0,48.3,48.32,48.23,48.24,15312.0
2017-11-16 13:40:00,48.24,48.28,48.23,48.23,10198.0,48.24,48.28,48.23,48.23,10198.0
2017-11-16 13:45:00,48.23,48.3,48.22,48.3,33278.0,48.23,48.3,48.22,48.3,33278.0
2017-11-16 13:50:00,48.3,48.33,48.28,48.33,119078.0,48.3,48.33,48.28,48.33,119078.0
2017-11-16 13:55:00,48.33,48.38,48.32,48.36,12922.0,48.33,48.38,48.32,48.36,12922.0
2017-11-16 14:00:00,48.37,48.45,48.37,48.43,16580.0,48.37,48.45,48.37,48.43,16580.0
2017-11-16 14:05:00,48.43,48.43,48.18,48.24,24882.0,48.43,48.43,48.18,48.24,24882.0
2017-11-16 14:10:00,48.24,48.28,48.21,48.28,10526.0,48.24,48.28,48.21,48.28,10526.0
2017-11-16 14:15:00,48.29,48.34,48.15,48.18,18884.0,48.29,48.34,48.15,48.18,18884.0
2017-11-16 14:20:00,48.16,48.23,48.11,48.18,47428.0,48.16,48.23,48.11,48.18,47428.0
2017-11-16 14:25:00,48.17,48.2,48.12,48.18,12056.0,48.17,48.2,48.12,48.18,12056.0
2017-11-16 14:30:00,48.18,48.23,48.13,48.21,17902.0,48.18,48.23,48.13,48.21,17902.0
2017-11-16 14:35:00,48.19,48.22,48.18,48.21,10158.0,48.19,48.22,48.18,48.21,10158.0
2017-11-16 14:40:00,48.24,48.24,48.19,48.22,9802.0,48.24,48.24,48.19,48.22,9802.0
2017-11-16 14:45:00,48.23,48.29,48.23,48.25,29676.0,48.23,48.29,48.23,48.25,29676.0
2017-11-16 14:50:00,48.24,48.24,48.18,48.21,26800.0,48.24,48.24,48.18,48.21,26800.0
2017-11-16 14:55:00,48.21,48.22,48.15,48.22,26340.0,48.21,48.22,48.15,48.22,26340.0
2017-11-16 15:00:00,48.23,48.33,48.22,48.25,23794.0,48.23,48.33,48.22,48.25,23794.0
2017-11-16 15:05:00,48.24,48.37,48.24,48.37,27030.0,48.24,48.37,48.24,48.37,27030.0
2017-11-16 15:10:00,48.35,48.41,48.34,48.4,34182.0,48.35,48.41,48.34,48.4,34182.0
2017-11-16 15:15:00,48.38,48.38,48.33,48.33,22252.0,48.38,48.38,48.33,48.33,22252.0
2017-11-16 15:20:00,48.33,48.35,48.26,48.26,29322.0,48.33,48.35,48.26,48.26,29322.0
2017-11-16 15:25:00,48.25,48.34,48.25,48.34,27398.0,48.25,48.34,48.25,48.34,27398.0
2017-11-16 15:30:00,48.33,48.43,48.32,48.43,52804.0,48.33,48.43,48.32,48.43,52804.0
2017-11-16 15:35:00,48.41,48.47,48.4,48.44,54756.0,48.41,48.47,48.4,48.44,54756.0
2017-11-16 15:40:00,48.43,48.43,48.27,48.28,147344.0,48.43,48.43,48.27,48.28,147344.0
2017-11-16 15:45:00,48.27,48.27,48.16,48.16,80078.0,48.27,48.27,48.16,48.16,80078.0
2017-11-16 15:50:00,48.17,48.21,48.16,48.2,101724.0,48.17,48.21,48.16,48.2,101724.0
2017-11-16 15:55:00,48.19,48.2,47.91,47.97,333396.0,48.19,48.2,47.91,47.97,333396.0
2017-11-17 09:30:00,47.84,47.98,47.84,47.92,76696.0,47.84,47.98,47.84,47.92,76696.0
2017-11-17 09:35:00,47.94,47.97,47.81,47.92,25264.0,47.94,47.97,47.81,47.92,25264.0
2017-11-17 09:40:00,47.88,47.95,47.71,47.74,11238.0,47.88,47.95,47.71,47.74,11238.0
2017-11-17 09:45:00,47.75,47.8,47.63,47.65,12196.0,47.75,47.8,47.63,47.65,12196.0
2017-11-17 09:50:00,47.65,47.79,47.65,47.78,6398.0,47.65,47.79,47.65,47.78,6398.0
2017-11-17 09:55:00,47.77,47.8,47.7,47.72,14322.0,47.77,47.8,47.7,47.72,14322.0
2017-11-17 10:00:00,47.77,47.81,47.61,47.73,17806.0,47.77,47.81,47.61,47.73,17806.0
2017-11-17 10:05:00,47.73,47.82,47.72,47.76,14082.0,47.73,47.82,47.72,47.76,14082.0
2017-11-17 10:10:00,47.79,47.88,47.77,47.88,11180.0,47.79,47.88,47.77,47.88,11180.0
2017-11-17 10:15:00,47.85,47.89,47.8,47.83,11374.0,47.85,47.89,47.8,47.83,11374.0
2017-11-17 10:20:00,47.85,47.89,47.79,47.86,6720.0,47.85,47.89,47.79,47.86,6720.0
2017-11-17 10:25:00,47.83,47.85,47.8,47.83,4900.0,47.83,47.85,47.8,47.83,4900.0
2017-11-17 10:30:00,47.81,47.81,47.77,47.79,7042.0,47.81,47.81,47.77,47.79,7042.0
2017-11-17 10:35:00,47.8,47.87,47.8,47.84,25080.0,47.8,47.87,47.8,47.84,25080.0
2017-11-17 10:40:00,47.82,47.92,47.82,47.9,8776.0,47.82,47.92,47.82,47.9,8776.0
2017-11-17 10:45:00,47.91,47.94,47.85,47.94,13066.0,47.91,47.94,47.85,47.94,13066.0
2017-11-17 10:50:00,47.9,47.9,47.83,47.83,9470.0,47.9,47.9,47.83,47.83,9470.0
2017-11-17 10:55:00,47.82,47.85,47.77,47.85,4726.0,47.82,47.85,47.77,47.85,4726.0
2017-11-17 11:00:00,47.87,47.93,47.85,47.87,10752.0,47.87,47.93,47.85,47.87,10752.0
2017-11-17 11:05:00,47.84,47.84,47.7,47.7,7300.0,47.84,47.84,47.7,47.7,7300.0
2017-11-17 11:10:00,47.64,47.7,47.61,47.68,7916.0,47.64,47.7,47.61,47.68,7916.0
2017-11-17 11:15:00,47.69,47.7,47.67,47.67,2240.0,47.69,47.7,47.67,47.67,2240.0
2017-11-17 11:20:00,47.69,47.74,47.68,47.69,5562.0,47.69,47.74,47.68,47.69,5562.0
2017-11-17 11:25:00,47.72,47.76,47.72,47.73,6964.0,47.72,47.76,47.72,47.73,6964.0
2017-11-17 11:30:00,47.73,47.77,47.73,47.73,12730.0,47.73,47.77,47.73,47.73,12730.0
2017-11-17 11:35:00,47.73,47.74,47.67,47.7,5104.0,47.73,47.74,47.67,47.7,5104.0
2017-11-17 11:40:00,47.7,47.86,47.7,47.85,12496.0,47.7,47.86,47.7,47.85,12496.0
2017-11-17 11:45:00,47.85,47.9,47.84,47.86,8572.0,47.85,47.9,47.84,47.86,8572.0
2017-11-17 11:50:00,47.85,47.88,47.77,47.77,8244.0,47.85,47.88,47.77,47.77,8244.0
2017-11-17 11:55:00,47.75,47.77,47.72,47.72,6410.0,47.75,47.77,47.72,47.72,6410.0
2017-11-17 12:00:00,47.72,47.77,47.69,47.73,7250.0,47.72,47.77,47.69,47.73,7250.0
2017-11-17 12:05:00,47.71,47.71,47.63,47.66,3800.0,47.71,47.71,47.63,47.66,3800.0
2017-11-17 12:10:00,47.66,47.68,47.64,47.68,8662.0,47.66,47.68,47.64,47.68,8662.0
2017-11-17 12:15:00,47.68,47.68,47.63,47.64,5222.0,47.68,47.68,47.63,47.64,5222.0
2017-11-17 12:20:00,47.66,47.69,47.63,47.68,3600.0,47.66,47.69,47.63,47.68,3600.0
2017-11-17 12:25:00,47.7,47.81,47.7,47.8,10592.0,47.7,47.81,47.7,47.8,10592.0
2017-11-17 12:30:00,47.8,47.8,47.7,47.73,5884.0,47.8,47.8,47.7,47.73,5884.0
2017-11-17 12:35:00,47.73,47.74,47.68,47.72,8200.0,47.73,47.74,47.68,47.72,8200.0
2017-11-17 12:40:00,47.72,47.72,47.65,47.66,3648.0,47.72,47.72,47.65,47.66,3648.0
2017-11-17 12:45:00,47.66,47.68,47.62,47.68,10096.0,47.66,47.68,47.62,47.68,10096.0
2017-11-17 12:50:00,47.68,47.68,47.63,47.65,8572.0,47.68,47.68,47.63,47.65,8572.0
2017-11-17 12:55:00,47.66,47.7,47.66,47.69,3034.0,47.66,47.7,47.66,47.69,3034.0
2017-11-17 13:00:00,47.68,47.77,47.67,47.72,13686.0,47.68,47.77,47.67,47.72,13686.0
2017-11-17 13:05:00,47.73,47.75,47.71,47.74,1800.0,47.73,47.75,47.71,47.74,1800.0
2017-11-17 13:10:00,47.69,47.73,47.68,47.73,7852.0,47.69,47.73,47.68,47.73,7852.0
2017-11-17 13:15:00,47.71,47.79,47.7,47.75,7350.0,47.71,47.79,47.7,47.75,7350.0
2017-11-17 13:20:00,47.75,47.75,47.7,47.7,7502.0,47.75,47.75,47.7,47.7,7502.0
2017-11-17 13:25:00,47.71,47.73,47.69,47.72,5200.0,47.71,47.73,47.69,47.72,5200.0
2017-11-17 13:30:00,47.74,47.74,47.64,47.7,7466.0,47.74,47.74,47.64,47.7,7466.0
2017-11-17 13:35:00,47.71,47.72,47.7,47.72,3072.0,47.71,47.72,47.7,47.72,3072.0
2017-11-17 13:40:00,47.72,47.72,47.6,47.65,7924.0,47.72,47.72,47.6,47.65,7924.0
2017-11-17 13:45:00,47.65,47.66,47.63,47.66,13304.0,47.65,47.66,47.63,47.66,13304.0
2017-11-17 13:50:00,47.66,47.68,47.66,47.67,4198.0,47.66,47.68,47.66,47.67,4198.0
2017-11-17 13:55:00,47.66,47.66,47.63,47.63,4024.0,47.66,47.66,47.63,47.63,4024.0
2017-11-17 14:00:00,47.66,47.73,47.64,47.73,10240.0,47.66,47.73,47.64,47.73,10240.0
2017-11-17 14:05:00,47.73,47.74,47.71,47.74,6706.0,47.73,47.74,47.71,47.74,6706.0
2017-11-17 14:10:00,47.74,47.81,47.74,47.77,12486.0,47.74,47.81,47.74,47.77,12486.0
2017-11-17 14:15:00,47.78,47.8,47.76,47.76,12906.0,47.78,47.8,47.76,47.76,12906.0
2017-11-17 14:20:00,47.75,47.76,47.73,47.74,5214.0,47.75,47.76,47.73,47.74,5214.0
2017-11-17 14:25:00,47.75,47.77,47.69,47.77,10042.0,47.75,47.77,47.69,47.77,10042.0
2017-11-17 14:30:00,47.77,47.78,47.71,47.71,6186.0,47.77,47.78,47.71,47.71,6186.0
2017-11-17 14:35:00,47.71,47.73,47.69,47.73,8100.0,47.71,47.73,47.69,47.73,8100.0
2017-11-17 14:40:00,47.72,47.73,47.63,47.63,21580.0,47.72,47.73,47.63,47.63,21580.0
2017-11-17 14:45:00,47.64,47.66,47.63,47.66,6082.0,47.64,47.66,47.63,47.66,6082.0
2017-11-17 14:50:00,47.65,47.65,47.63,47.64,8828.0,47.65,47.65,47.63,47.64,8828.0
2017-11-17 14:55:00,47.63,47.64,47.6,47.64,7904.0,47.63,47.64,47.6,47.64,7904.0
2017-11-17 15:00:00,47.63,47.63,47.61,47.62,11078.0,47.63,47.63,47.61,47.62,11078.0
2017-11-17 15:05:00,47.62,47.63,47.6,47.6,12570.0,47.62,47.63,47.6,47.6,12570.0
2017-11-17 15:10:00,47.58,47.59,47.55,47.55,9964.0,47.58,47.59,47.55,47.55,9964.0
2017-11-17 15:15:00,47.54,47.57,47.52,47.57,17044.0,47.54,47.57,47.52,47.57,17044.0
2017-11-17 15:20:00,47.58,47.6,47.56,47.57,19334.0,47.58,47.6,47.56,47.57,19334.0
2017-11-17 15:25:00,47.57,47.59,47.55,47.58,15144.0,47.57,47.59,47.55,47.58,15144.0
2017-11-17 15:30:00,47.57,47.6,47.56,47.6,29022.0,47.57,47.6,47.56,47.6,29022.0
2017-11-17 15:35:00,47.59,47.6,47.57,47.6,24510.0,47.59,47.6,47.57,47.6,24510.0
2017-11-17 15:40:00,47.6,47.62,47.59,47.59,28784.0,47.6,47.62,47.59,47.59,28784.0
2017-11-17 15:45:00,47.58,47.59,47.52,47.55,36546.0,47.58,47.59,47.52,47.55,36546.0
2017-11-17 15:50:00,47.56,47.58,47.52,47.55,66528.0,47.56,47.58,47.52,47.55,66528.0
2017-11-17 15:55:00,47.54,47.65,47.54,47.57,206940.0,47.54,47.65,47.54,47.57,206940.0
2017-11-20 09:30:00,47.62,47.82,47.56,47.58,27428.0,47.62,47.82,47.56,47.58,27428.0
2017-11-20 09:35:00,47.51,47.58,47.43,47.44,15026.0,47.51,47.58,47.43,47.44,15026.0
2017-11-20 09:40:00,47.48,47.49,47.32,47.39,9010.0,47.48,47.49,47.32,47.39,9010.0
2017-11-20 09:45:00,47.29,47.38,47.29,47.37,6600.0,47.29,47.38,47.29,47.37,6600.0
2017-11-20 09:50:00,47.35,47.56,47.31,47.39,14536.0,47.35,47.56,47.31,47.39,14536.0
2017-11-20 09:55:00,47.39,47.44,47.32,47.44,10400.0,47.39,47.44,47.32,47.44,10400.0
2017-11-20 10:00:00,47.45,47.52,47.39,47.4,11338.0,47.45,47.52,47.39,47.4,11338.0
2017-11-20 10:05:00,47.4,47.63,47.4,47.52,59792.0,47.4,47.63,47.4,47.52,59792.0
2017-11-20 10:10:00,47.52,47.58,47.39,47.41,19490.0,47.52,47.58,47.39,47.41,19490.0
2017-11-20 10:15:00,47.4,47.44,47.24,47.28,8774.0,47.4,47.44,47.24,47.28,8774.0
2017-11-20 10:20:00,47.26,47.39,47.26,47.34,7838.0,47.26,47.39,47.26,47.34,7838.0
2017-11-20 10:25:00,47.35,47.39,47.24,47.28,6600.0,47.35,47.39,47.24,47.28,6600.0
2017-11-20 10:30:00,47.25,47.25,47.12,47.18,10736.0,47.25,47.25,47.12,47.18,10736.0
2017-11-20 10:35:00,47.17,47.27,47.17,47.17,15400.0,47.17,47.27,47.17,47.17,15400.0
2017-11-20 10:40:00,47.2,47.22,47.15,47.18,4766.0,47.2,47.22,47.15,47.18,4766.0
2017-11-20 10:45:00,47.16,47.18,46.95,46.95,9954.0,47.16,47.18,46.95,46.95,9954.0
2017-11-20 10:50:00,46.95,46.99,46.87,46.95,19984.0,46.95,46.99,46.87,46.95,19984.0
2017-11-20 10:55:00,46.99,47.19,46.97,47.19,9320.0,46.99,47.19,46.97,47.19,9320.0
2017-11-20 11:00:00,47.13,47.24,47.1,47.22,11800.0,47.13,47.24,47.1,47.22,11800.0
2017-11-20 11:05:00,47.21,47.21,47.07,47.09,15798.0,47.21,47.21,47.07,47.09,15798.0
2017-11-20 11:10:00,47.11,47.2,47.08,47.08,12456.0,47.11,47.2,47.08,47.08,12456.0
2017-11-20 11:15:00,47.11,47.17,46.97,46.98,13224.0,47.11,47.17,46.97,46.98,13224.0
2017-11-20 11:20:00,46.99,47.06,46.94,47.01,15470.0,46.99,47.06,46.94,47.01,15470.0
2017-11-20 11:25:00,47.02,47.17,46.99,47.09,12848.0,47.02,47.17,46.99,47.09,12848.0
2017-11-20 11:30:00,47.06,47.06,46.94,46.97,12370.0,47.06,47.06,46.94,46.97,12370.0
2017-11-20 11:35:00,46.98,47.01,46.85,46.91,11418.0,46.98,47.01,46.85,46.91,11418.0
2017-11-20 11:40:00,46.91,46.97,46.82,46.82,9000.0,46.91,46.97,46.82,46.82,9000.0
2017-11-20 11:45:00,46.85,46.89,46.82,46.88,7800.0,46.85,46.89,46.82,46.88,7800.0
2017-11-20 11:50:00,46.88,47.03,46.77,47.01,18900.0,46.88,47.03,46.77,47.01,18900.0
2017-11-20 11:55:00,46.99,47.06,46.99,47.01,9400.0,46.99,47.06,46.99,47.01,9400.0
2017-11-20 12:00:00,47.01,47.02,46.94,47.01,12572.0,47.01,47.02,46.94,47.01,12572.0
2017-11-20 12:05:00,46.97,47.06,46.97,46.98,5428.0,46.97,47.06,46.97,46.98,5428.0
2017-11-20 12:10:00,46.97,46.98,46.81,46.81,9576.0,46.97,46.98,46.81,46.81,9576.0
2017-11-20 12:15:00,46.82,46.88,46.82,46.85,5940.0,46.82,46.88,46.82,46.85,5940.0
2017-11-20 12:20:00,46.84,46.89,46.78,46.82,9600.0,46.84,46.89,46.78,46.82,9600.0
2017-11-20 12:25:00,46.77,46.92,46.76,46.85,13600.0,46.77,46.92,46.76,46.85,13600.0
2017-11-20 12:30:00,46.88,46.92,46.85,46.9,5198.0,46.88,46.92,46.85,46.9,5198.0
2017-11-20 12:35:00,46.92,46.93,46.76,46.76,13000.0,46.92,46.93,46.76,46.76,13000.0
2017-11-20 12:40:00,46.82,46.87,46.78,46.79,19378.0,46.82,46.87,46.78,46.79,19378.0
2017-11-20 12:45:00,46.79,46.79,46.74,46.74,1800.0,46.79,46.79,46.74,46.74,1800.0
2017-11-20 12:50:00,46.71,46.82,46.7,46.82,11720.0,46.71,46.82,46.7,46.82,11720.0
2017-11-20 12:55:00,46.85,46.85,46.77,46.84,6436.0,46.85,46.85,46.77,46.84,6436.0
2017-11-20 13:00:00,46.85,46.85,46.71,46.71,8610.0,46.85,46.85,46.71,46.71,8610.0
2017-11-20 13:05:00,46.71,46.88,46.71,46.78,9406.0,46.71,46.88,46.71,46.78,9406.0
2017-11-20 13:10:00,46.81,46.86,46.79,46.84,7982.0,46.81,46.86,46.79,46.84,7982.0
2017-11-20 13:15:00,46.83,46.94,46.81,46.94,9942.0,46.83,46.94,46.81,46.94,9942.0
2017-11-20 13:20:00,46.94,46.96,46.85,46.92,24974.0,46.94,46.96,46.85,46.92,24974.0
2017-11-20 13:25:00,46.92,46.98,46.89,46.94,16798.0,46.92,46.98,46.89,46.94,16798.0
2017-11-20 13:30:00,46.92,46.95,46.85,46.85,13290.0,46.92,46.95,46.85,46.85,13290.0
2017-11-20 13:35:00,46.88,46.92,46.82,46.91,11600.0,46.88,46.92,46.82,46.91,11600.0
2017-11-20 13:40:00,46.91,46.91,46.86,46.87,6800.0,46.91,46.91,46.86,46.87,6800.0
2017-11-20 13:45:00,46.85,46.92,46.85,46.88,17442.0,46.85,46.92,46.85,46.88,17442.0
2017-11-20 13:50:00,46.88,46.92,46.88,46.91,9394.0,46.88,46.92,46.88,46.91,9394.0
2017-11-20 13:55:00,46.91,46.91,46.84,46.9,14508.0,46.91,46.91,46.84,46.9,14508.0
2017-11-20 14:00:00,46.9,46.91,46.82,46.88,16540.0,46.9,46.91,46.82,46.88,16540.0
2017-11-20 14:05:00,46.88,46.94,46.84,46.92,26056.0,46.88,46.94,46.84,46.92,26056.0
2017-11-20 14:10:00,46.92,46.95,46.87,46.9,33726.0,46.92,46.95,46.87,46.9,33726.0
2017-11-20 14:15:00,46.87,46.91,46.82,46.86,15738.0,46.87,46.91,46.82,46.86,15738.0
2017-11-20 14:20:00,46.86,46.92,46.86,46.92,12062.0,46.86,46.92,46.86,46.92,12062.0
2017-11-20 14:25:00,46.92,46.93,46.82,46.85,13688.0,46.92,46.93,46.82,46.85,13688.0
2017-11-20 14:30:00,46.83,46.84,46.79,46.83,7600.0,46.83,46.84,46.79,46.83,7600.0
2017-11-20 14:35:00,46.83,46.91,46.83,46.88,13300.0,46.83,46.91,46.83,46.88,13300.0
2017-11-20 14:40:00,46.87,46.87,46.8,46.82,6474.0,46.87,46.87,46.8,46.82,6474.0
2017-11-20 14:45:00,46.84,46.88,46.82,46.86,7600.0,46.84,46.88,46.82,46.86,7600.0
2017-11-20 14:50:00,46.88,46.95,46.87,46.92,4138.0,46.88,46.95,46.87,46.92,4138.0
2017-11-20 14:55:00,46.94,46.95,46.87,46.93,13122.0,46.94,46.95,46.87,46.93,13122.0
2017-11-20 15:00:00,46.93,46.94,46.91,46.94,13682.0,46.93,46.94,46.91,46.94,13682.0
2017-11-20 15:05:00,46.93,46.95,46.88,46.9,30044.0,46.93,46.95,46.88,46.9,30044.0
2017-11-20 15:10:00,46.88,46.91,46.87,46.88,6226.0,46.88,46.91,46.87,46.88,6226.0
2017-11-20 15:15:00,46.85,46.91,46.84,46.9,13544.0,46.85,46.91,46.84,46.9,13544.0
2017-11-20 15:20:00,46.91,46.95,46.88,46.95,10774.0,46.91,46.95,46.88,46.95,10774.0
2017-11-20 15:25:00,46.97,46.99,46.9,46.98,13640.0,46.97,46.99,46.9,46.98,13640.0
2017-11-20 15:30:00,46.99,47.01,46.96,47.0,16580.0,46.99,47.01,46.96,47.0,16580.0
2017-11-20 15:35:00,46.99,47.04,46.98,47.03,21734.0,46.99,47.04,46.98,47.03,21734.0
2017-11-20 15:40:00,47.03,47.04,46.96,46.96,27242.0,47.03,47.04,46.96,46.96,27242.0
2017-11-20 15:45:00,46.95,46.99,46.95,46.99,22696.0,46.95,46.99,46.95,46.99,22696.0
2017-11-20 15:50:00,47.0,47.0,46.97,47.0,25224.0,47.0,47.0,46.97,47.0,25224.0
2017-11-20 15:55:00,47.0,47.03,46.88,46.88,417476.0,47.0,47.03,46.88,46.88,417476.0
2017-11-21 09:30:00,47.2,47.42,47.07,47.07,17276.0,47.2,47.42,47.07,47.07,17276.0
2017-11-21 09:35:00,47.07,47.17,46.87,46.99,13236.0,47.07,47.17,46.87,46.99,13236.0
2017-11-21 09:40:00,46.99,47.07,46.92,47.03,6378.0,46.99,47.07,46.92,47.03,6378.0
2017-11-21 09:45:00,46.99,47.04,46.82,47.04,12632.0,46.99,47.04,46.82,47.04,12632.0
2017-11-21 09:50:00,46.96,47.0,46.85,46.9,25928.0,46.96,47.0,46.85,46.9,25928.0
2017-11-21 09:55:00,46.88,46.9,46.76,46.77,13862.0,46.88,46.9,46.76,46.77,13862.0
2017-11-21 10:00:00,46.85,46.91,46.72,46.76,17646.0,46.85,46.91,46.72,46.76,17646.0
2017-11-21 10:05:00,46.77,46.81,46.69,46.77,19364.0,46.77,46.81,46.69,46.77,19364.0
2017-11-21 10:10:00,46.78,46.94,46.77,46.85,15596.0,46.78,46.94,46.77,46.85,15596.0
2017-11-21 10:15:00,46.85,46.89,46.77,46.86,6814.0,46.85,46.89,46.77,46.86,6814.0
2017-11-21 10:20:00,46.94,46.94,46.79,46.85,16750.0,46.94,46.94,46.79,46.85,16750.0
2017-11-21 10:25:00,46.85,46.87,46.71,46.84,14162.0,46.85,46.87,46.71,46.84,14162.0
2017-11-21 10:30:00,46.84,46.89,46.78,46.85,22286.0,46.84,46.89,46.78,46.85,22286.0
2017-11-21 10:35:00,46.8,46.81,46.67,46.71,10234.0,46.8,46.81,46.67,46.71,10234.0
2017-11-21 10:40:00,46.74,46.81,46.72,46.72,12400.0,46.74,46.81,46.72,46.72,12400.0
2017-11-21 10:45:00,46.74,46.77,46.71,46.71,18448.0,46.74,46.77,46.71,46.71,18448.0
2017-11-21 10:50:00,46.71,46.73,46.62,46.66,5450.0,46.71,46.73,46.62,46.66,5450.0
2017-11-21 10:55:00,46.67,46.8,46.67,46.77,28598.0,46.67,46.8,46.67,46.77,28598.0
2017-11-21 11:00:00,46.77,46.77,46.68,46.74,29188.0,46.77,46.77,46.68,46.74,29188.0
2017-11-21 11:05:00,46.74,46.77,46.6,46.66,15520.0,46.74,46.77,46.6,46.66,15520.0
2017-11-21 11:10:00,46.63,46.78,46.63,46.71,11216.0,46.63,46.78,46.63,46.71,11216.0
2017-11-21 11:15:00,46.72,46.78,46.67,46.71,27616.0,46.72,46.78,46.67,46.71,27616.0
2017-11-21 11:20:00,46.68,46.74,46.65,46.73,8040.0,46.68,46.74,46.65,46.73,8040.0
2017-11-21 11:25:00,46.75,46.83,46.74,46.76,28226.0,46.75,46.83,46.74,46.76,28226.0
2017-11-21 11:30:00,46.75,46.85,46.75,46.85,19792.0,46.75,46.85,46.75,46.85,19792.0
2017-11-21 11:35:00,46.85,46.93,46.8,46.93,6282.0,46.85,46.93,46.8,46.93,6282.0
2017-11-21 11:40:00,46.9,46.91,46.74,46.77,30112.0,46.9,46.91,46.74,46.77,30112.0
2017-11-21 11:45:00,46.77,46.87,46.77,46.8,36508.0,46.77,46.87,46.77,46.8,36508.0
2017-11-21 11:50:00,46.8,46.85,46.77,46.81,33854.0,46.8,46.85,46.77,46.81,33854.0
2017-11-21 11:55:00,46.83,46.85,46.74,46.79,35184.0,46.83,46.85,46.74,46.79,35184.0
2017-11-21 12:00:00,46.81,46.81,46.69,46.73,15624.0,46.81,46.81,46.69,46.73,15624.0
2017-11-21 12:05:00,46.72,46.72,46.58,46.59,42070.0,46.72,46.72,46.58,46.59,42070.0
2017-11-21 12:10:00,46.62,46.77,46.58,46.74,19414.0,46.62,46.77,46.58,46.74,19414.0
2017-11-21 12:15:00,46.73,46.82,46.73,46.81,6626.0,46.73,46.82,46.73,46.81,6626.0
2017-11-21 12:20:00,46.82,46.84,46.76,46.79,22464.0,46.82,46.84,46.76,46.79,22464.0
2017-11-21 12:25:00,46.77,46.79,46.74,46.74,6120.0,46.77,46.79,46.74,46.74,6120.0
2017-11-21 12:30:00,46.76,46.84,46.76,46.8,15672.0,46.76,46.84,46.76,46.8,15672.0
2017-11-21 12:35:00,46.79,46.84,46.75,46.82,37044.0,46.79,46.84,46.75,46.82,37044.0
2017-11-21 12:40:00,46.81,46.85,46.77,46.85,9800.0,46.81,46.85,46.77,46.85,9800.0
2017-11-21 12:45:00,46.85,46.85,46.79,46.81,20484.0,46.85,46.85,46.79,46.81,20484.0
2017-11-21 12:50:00,46.81,46.83,46.77,46.81,17718.0,46.81,46.83,46.77,46.81,17718.0
2017-11-21 12:55:00,46.82,46.95,46.8,46.95,42882.0,46.82,46.95,46.8,46.95,42882.0
2017-11-21 13:00:00,46.97,47.09,46.93,46.94,25112.0,46.97,47.09,46.93,46.94,25112.0
2017-11-21 13:05:00,46.96,46.96,46.83,46.85,14430.0,46.96,46.96,46.83,46.85,14430.0
2017-11-21 13:10:00,46.86,46.91,46.84,46.89,20632.0,46.86,46.91,46.84,46.89,20632.0
2017-11-21 13:15:00,46.88,46.95,46.83,46.85,17396.0,46.88,46.95,46.83,46.85,17396.0
2017-11-21 13:20:00,46.85,46.9,46.84,46.88,8400.0,46.85,46.9,46.84,46.88,8400.0
2017-11-21 13:25:00,46.95,46.95,46.85,46.85,26218.0,46.95,46.95,46.85,46.85,26218.0
2017-11-21 13:30:00,46.88,46.99,46.87,46.96,18186.0,46.88,46.99,46.87,46.96,18186.0
2017-11-21 13:35:00,46.98,47.05,46.98,47.05,18294.0,46.98,47.05,46.98,47.05,18294.0
2017-11-21 13:40:00,47.06,47.09,47.0,47.04,37836.0,47.06,47.09,47.0,47.04,37836.0
2017-11-21 13:45:00,47.04,47.1,46.99,47.1,23002.0,47.04,47.1,46.99,47.1,23002.0
2017-11-21 13:50:00,47.1,47.16,47.05,47.13,17460.0,47.1,47.16,47.05,47.13,17460.0
2017-11-21 13:55:00,47.13,47.13,47.06,47.07,9616.0,47.13,47.13,47.06,47.07,9616.0
2017-11-21 14:00:00,47.08,47.12,47.06,47.08,27990.0,47.08,47.12,47.06,47.08,27990.0
2017-11-21 14:05:00,47.09,47.2,47.09,47.17,9788.0,47.09,47.2,47.09,47.17,9788.0
2017-11-21 14:10:00,47.18,47.19,47.08,47.09,17328.0,47.18,47.19,47.08,47.09,17328.0
2017-11-21 14:15:00,47.11,47.13,47.06,47.09,16178.0,47.11,47.13,47.06,47.09,16178.0
2017-11-21 14:20:00,47.1,47.1,47.05,47.06,8064.0,47.1,47.1,47.05,47.06,8064.0
2017-11-21 14:25:00,47.08,47.08,47.02,47.05,15032.0,47.08,47.08,47.02,47.05,15032.0
2017-11-21 14:30:00,47.05,47.1,47.03,47.1,13178.0,47.05,47.1,47.03,47.1,13178.0
2017-11-21 14:35:00,47.1,47.19,47.09,47.19,7400.0,47.1,47.19,47.09,47.19,7400.0
2017-11-21 14:40:00,47.2,47.22,47.13,47.14,27762.0,47.2,47.22,47.13,47.14,27762.0
2017-11-21 14:45:00,47.17,47.21,47.13,47.13,29422.0,47.17,47.21,47.13,47.13,29422.0
2017-11-21 14:50:00,47.15,47.18,47.12,47.14,18140.0,47.15,47.18,47.12,47.14,18140.0
2017-11-21 14:55:00,47.13,47.14,47.05,47.08,29842.0,47.13,47.14,47.05,47.08,29842.0
2017-11-21 15:00:00,47.05,47.09,46.99,47.02,18200.0,47.05,47.09,46.99,47.02,18200.0
2017-11-21 15:05:00,47.04,47.15,47.02,47.02,12818.0,47.04,47.15,47.02,47.02,12818.0
2017-11-21 15:10:00,47.06,47.1,47.05,47.06,13006.0,47.06,47.1,47.05,47.06,13006.0
2017-11-21 15:15:00,47.07,47.09,47.01,47.09,16992.0,47.07,47.09,47.01,47.09,16992.0
2017-11-21 15:20:00,47.07,47.12,47.05,47.1,16008.0,47.07,47.12,47.05,47.1,16008.0
2017-11-21 15:25:00,47.09,47.09,47.05,47.07,15440.0,47.09,47.09,47.05,47.07,15440.0
2017-11-21 15:30:00,47.07,47.07,47.0,47.05,24672.0,47.07,47.07,47.0,47.05,24672.0
2017-11-21 15:35:00,47.04,47.06,47.01,47.04,30852.0,47.04,47.06,47.01,47.04,30852.0
2017-11-21 15:40:00,47.04,47.1,47.03,47.06,31176.0,47.04,47.1,47.03,47.06,31176.0
2017-11-21 15:45:00,47.08,47.08,46.98,46.99,68142.0,47.08,47.08,46.98,46.99,68142.0
2017-11-21 15:50:00,47.01,47.01,46.98,47.0,48626.0,47.01,47.01,46.98,47.0,48626.0
2017-11-21 15:55:00,47.0,47.02,46.93,46.96,266554.0,47.0,47.02,46.93,46.96,266554.0
2017-11-22 09:30:00,47.2,47.83,47.17,47.83,37280.0,47.2,47.83,47.17,47.83,37280.0
2017-11-22 09:35:00,47.81,47.81,47.59,47.79,26808.0,47.81,47.81,47.59,47.79,26808.0
2017-11-22 09:40:00,47.79,48.0,47.77,47.84,47068.0,47.79,48.0,47.77,47.84,47068.0
2017-11-22 09:45:00,47.82,48.14,47.74,48.07,45530.0,47.82,48.14,47.74,48.07,45530.0
2017-11-22 09:50:00,48.02,48.14,47.93,48.05,26238.0,48.02,48.14,47.93,48.05,26238.0
2017-11-22 09:55:00,48.05,48.45,48.05,48.41,80976.0,48.05,48.45,48.05,48.41,80976.0
2017-11-22 10:00:00,48.38,48.52,48.27,48.47,41046.0,48.38,48.52,48.27,48.47,41046.0
2017-11-22 10:05:00,48.49,48.49,48.37,48.43,16246.0,48.49,48.49,48.37,48.43,16246.0
2017-11-22 10:10:00,48.49,48.54,48.41,48.54,26004.0,48.49,48.54,48.41,48.54,26004.0
2017-11-22 10:15:00,48.51,48.66,48.46,48.66,31840.0,48.51,48.66,48.46,48.66,31840.0
2017-11-22 10:20:00,48.62,48.74,48.59,48.71,49574.0,48.62,48.74,48.59,48.71,49574.0
2017-11-22 10:25:00,48.7,48.76,48.65,48.72,37782.0,48.7,48.76,48.65,48.72,37782.0
2017-11-22 10:30:00,48.72,48.74,48.56,48.65,30906.0,48.72,48.74,48.56,48.65,30906.0
2017-11-22 10:35:00,48.67,48.84,48.65,48.77,23966.0,48.67,48.84,48.65,48.77,23966.0
2017-11-22 10:40:00,48.79,49.29,48.79,49.28,84164.0,48.79,49.29,48.79,49.28,84164.0
2017-11-22 10:45:00,49.33,49.33,48.98,49.05,51446.0,49.33,49.33,48.98,49.05,51446.0
2017-11-22 10:50:00,49.06,49.06,48.76,48.81,33214.0,49.06,49.06,48.76,48.81,33214.0
2017-11-22 10:55:00,48.85,48.87,48.62,48.62,29490.0,48.85,48.87,48.62,48.62,29490.0
2017-11-22 11:00:00,48.62,48.65,48.41,48.53,36684.0,48.62,48.65,48.41,48.53,36684.0
2017-11-22 11:05:00,48.53,48.57,48.45,48.49,32726.0,48.53,48.57,48.45,48.49,32726.0
2017-11-22 11:10:00,48.48,48.51,48.38,48.41,37138.0,48.48,48.51,48.38,48.41,37138.0
2017-11-22 11:15:00,48.45,48.49,48.37,48.44,17720.0,48.45,48.49,48.37,48.44,17720.0
2017-11-22 11:20:00,48.46,48.56,48.42,48.44,25252.0,48.46,48.56,48.42,48.44,25252.0
2017-11-22 11:25:00,48.44,48.47,48.37,48.42,16668.0,48.44,48.47,48.37,48.42,16668.0
2017-11-22 11:30:00,48.43,48.56,48.41,48.52,33534.0,48.43,48.56,48.41,48.52,33534.0
2017-11-22 11:35:00,48.54,48.63,48.47,48.47,36390.0,48.54,48.63,48.47,48.47,36390.0
2017-11-22 11:40:00,48.48,48.48,48.36,48.38,15722.0,48.48,48.48,48.36,48.38,15722.0
2017-11-22 11:45:00,48.37,48.48,48.36,48.42,17978.0,48.37,48.48,48.36,48.42,17978.0
2017-11-22 11:50:00,48.42,48.66,48.4,48.6,27288.0,48.42,48.66,48.4,48.6,27288.0
2017-11-22 11:55:00,48.6,48.72,48.56,48.68,41728.0,48.6,48.72,48.56,48.68,41728.0
2017-11-22 12:00:00,48.67,48.67,48.54,48.6,14196.0,48.67,48.67,48.54,48.6,14196.0
2017-11-22 12:05:00,48.6,48.6,48.51,48.56,12004.0,48.6,48.6,48.51,48.56,12004.0
2017-11-22 12:10:00,48.56,48.67,48.56,48.6,10444.0,48.56,48.67,48.56,48.6,10444.0
2017-11-22 12:15:00,48.58,48.58,48.52,48.58,16786.0,48.58,48.58,48.52,48.58,16786.0
2017-11-22 12:20:00,48.53,48.66,48.49,48.66,5170.0,48.53,48.66,48.49,48.66,5170.0
2017-11-22 12:25:00,48.66,48.66,48.61,48.66,9130.0,48.66,48.66,48.61,48.66,9130.0
2017-11-22 12:30:00,48.66,48.66,48.6,48.6,9818.0,48.66,48.66,48.6,48.6,9818.0
2017-11-22 12:35:00,48.59,48.59,48.52,48.59,10946.0,48.59,48.59,48.52,48.59,10946.0
2017-11-22 12:40:00,48.59,48.63,48.59,48.62,6102.0,48.59,48.63,48.59,48.62,6102.0
2017-11-22 12:45:00,48.62,48.63,48.55,48.6,8044.0,48.62,48.63,48.55,48.6,8044.0
2017-11-22 12:50:00,48.6,48.66,48.6,48.62,5188.0,48.6,48.66,48.6,48.62,5188.0
2017-11-22 12:55:00,48.63,48.69,48.61,48.65,9338.0,48.63,48.69,48.61,48.65,9338.0
2017-11-22 13:00:00,48.66,48.68,48.54,48.56,25070.0,48.66,48.68,48.54,48.56,25070.0
2017-11-22 13:05:00,48.56,48.65,48.54,48.62,17138.0,48.56,48.65,48.54,48.62,17138.0
2017-11-22 13:10:00,48.63,48.63,48.52,48.52,8058.0,48.63,48.63,48.52,48.52,8058.0
2017-11-22 13:15:00,48.51,48.57,48.47,48.53,8718.0,48.51,48.57,48.47,48.53,8718.0
2017-11-22 13:20:00,48.52,48.54,48.49,48.53,10806.0,48.52,48.54,48.49,48.53,10806.0
2017-11-22 13:25:00,48.52,48.57,48.5,48.54,9206.0,48.52,48.57,48.5,48.54,9206.0
2017-11-22 13:30:00,48.52,48.57,48.51,48.56,5130.0,48.52,48.57,48.51,48.56,5130.0
2017-11-22 13:35:00,48.53,48.57,48.49,48.49,16480.0,48.53,48.57,48.49,48.49,16480.0
2017-11-22 13:40:00,48.46,48.62,48.45,48.6,9080.0,48.46,48.62,48.45,48.6,9080.0
2017-11-22 13:45:00,48.6,48.63,48.59,48.63,10722.0,48.6,48.63,48.59,48.63,10722.0
2017-11-22 13:50:00,48.6,48.7,48.6,48.64,13270.0,48.6,48.7,48.6,48.64,13270.0
2017-11-22 13:55:00,48.66,48.77,48.65,48.76,24070.0,48.66,48.77,48.65,48.76,24070.0
2017-11-22 14:00:00,48.76,48.8,48.73,48.79,38500.0,48.76,48.8,48.73,48.79,38500.0
2017-11-22 14:05:00,48.79,48.8,48.7,48.74,43800.0,48.79,48.8,48.7,48.74,43800.0
2017-11-22 14:10:00,48.75,48.8,48.74,48.8,40268.0,48.75,48.8,48.74,48.8,40268.0
2017-11-22 14:15:00,48.79,48.81,48.75,48.8,29766.0,48.79,48.81,48.75,48.8,29766.0
2017-11-22 14:20:00,48.79,48.82,48.7,48.73,34570.0,48.79,48.82,48.7,48.73,34570.0
2017-11-22 14:25:00,48.71,48.74,48.67,48.7,23046.0,48.71,48.74,48.67,48.7,23046.0
2017-11-22 14:30:00,48.71,48.71,48.64,48.67,19436.0,48.71,48.71,48.64,48.67,19436.0
2017-11-22 14:35:00,48.69,48.74,48.63,48.67,26578.0,48.69,48.74,48.63,48.67,26578.0
2017-11-22 14:40:00,48.64,48.74,48.64,48.67,29156.0,48.64,48.74,48.64,48.67,29156.0
2017-11-22 14:45:00,48.68,48.7,48.65,48.65,17912.0,48.68,48.7,48.65,48.65,17912.0
2017-11-22 14:50:00,48.64,48.66,48.59,48.6,19036.0,48.64,48.66,48.59,48.6,19036.0
2017-11-22 14:55:00,48.6,48.62,48.49,48.49,21172.0,48.6,48.62,48.49,48.49,21172.0
2017-11-22 15:00:00,48.5,48.59,48.5,48.58,11470.0,48.5,48.59,48.5,48.58,11470.0
2017-11-22 15:05:00,48.57,48.57,48.52,48.52,7756.0,48.57,48.57,48.52,48.52,7756.0
2017-11-22 15:10:00,48.52,48.56,48.49,48.51,14290.0,48.52,48.56,48.49,48.51,14290.0
2017-11-22 15:15:00,48.52,48.56,48.51,48.52,11338.0,48.52,48.56,48.51,48.52,11338.0
2017-11-22 15:20:00,48.52,48.59,48.52,48.55,19850.0,48.52,48.59,48.52,48.55,19850.0
2017-11-22 15:25:00,48.56,48.58,48.49,48.58,22520.0,48.56,48.58,48.49,48.58,22520.0
2017-11-22 15:30:00,48.58,48.58,48.49,48.57,24150.0,48.58,48.58,48.49,48.57,24150.0
2017-11-22 15:35:00,48.57,48.61,48.55,48.6,25056.0,48.57,48.61,48.55,48.6,25056.0
2017-11-22 15:40:00,48.61,48.62,48.56,48.6,37816.0,48.61,48.62,48.56,48.6,37816.0
2017-11-22 15:45:00,48.6,48.61,48.55,48.56,34724.0,48.6,48.61,48.55,48.56,34724.0
2017-11-22 15:50:00,48.56,48.59,48.54,48.56,61338.0,48.56,48.59,48.54,48.56,61338.0
2017-11-22 15:55:00,48.55,48.57,48.47,48.48,141150.0,48.55,48.57,48.47,48.48,141150.0
2017-11-24 09:30:00,48.54,48.91,48.52,48.88,31388.0,48.54,48.91,48.52,48.88,31388.0
2017-11-24 09:35:00,48.88,48.88,48.48,48.55,25600.0,48.88,48.88,48.48,48.55,25600.0
2017-11-24 09:40:00,48.54,48.57,48.27,48.55,13280.0,48.54,48.57,48.27,48.55,13280.0
2017-11-24 09:45:00,48.58,48.69,48.5,48.63,7320.0,48.58,48.69,48.5,48.63,7320.0
2017-11-24 09:50:00,48.63,48.87,48.57,48.68,16316.0,48.63,48.87,48.57,48.68,16316.0
2017-11-24 09:55:00,48.68,48.88,48.63,48.88,7162.0,48.68,48.88,48.63,48.88,7162.0
2017-11-24 10:00:00,48.84,48.92,48.66,48.66,15784.0,48.84,48.92,48.66,48.66,15784.0
2017-11-24 10:05:00,48.65,48.81,48.63,48.8,6790.0,48.65,48.81,48.63,48.8,6790.0
2017-11-24 10:10:00,48.77,48.9,48.72,48.84,13224.0,48.77,48.9,48.72,48.84,13224.0
2017-11-24 10:15:00,48.88,48.91,48.82,48.91,8946.0,48.88,48.91,48.82,48.91,8946.0
2017-11-24 10:20:00,48.83,48.88,48.71,48.74,10240.0,48.83,48.88,48.71,48.74,10240.0
2017-11-24 10:25:00,48.78,48.91,48.7,48.85,3834.0,48.78,48.91,48.7,48.85,3834.0
2017-11-24 10:30:00,48.94,48.95,48.88,48.91,4200.0,48.94,48.95,48.88,48.91,4200.0
2017-11-24 10:35:00,48.93,48.94,48.82,48.85,10304.0,48.93,48.94,48.82,48.85,10304.0
2017-11-24 10:40:00,48.87,48.87,48.71,48.75,7392.0,48.87,48.87,48.71,48.75,7392.0
2017-11-24 10:45:00,48.75,48.88,48.75,48.85,7446.0,48.75,48.88,48.75,48.85,7446.0
2017-11-24 10:50:00,48.85,48.87,48.58,48.58,22218.0,48.85,48.87,48.58,48.58,22218.0
2017-11-24 10:55:00,48.6,48.63,48.54,48.6,18974.0,48.6,48.63,48.54,48.6,18974.0
2017-11-24 11:00:00,48.6,48.64,48.52,48.53,11920.0,48.6,48.64,48.52,48.53,11920.0
2017-11-24 11:05:00,48.53,48.53,48.47,48.49,8602.0,48.53,48.53,48.47,48.49,8602.0
2017-11-24 11:10:00,48.51,48.55,48.51,48.52,9636.0,48.51,48.55,48.51,48.52,9636.0
2017-11-24 11:15:00,48.52,48.67,48.52,48.63,12998.0,48.52,48.67,48.52,48.63,12998.0
2017-11-24 11:20:00,48.59,48.68,48.54,48.65,17160.0,48.59,48.68,48.54,48.65,17160.0
2017-11-24 11:25:00,48.62,48.65,48.6,48.63,8798.0,48.62,48.65,48.6,48.63,8798.0
2017-11-24 11:30:00,48.63,48.66,48.6,48.66,16754.0,48.63,48.66,48.6,48.66,16754.0
2017-11-24 11:35:00,48.65,48.7,48.55,48.56,19068.0,48.65,48.7,48.55,48.56,19068.0
2017-11-24 11:40:00,48.55,48.62,48.54,48.6,11462.0,48.55,48.62,48.54,48.6,11462.0
2017-11-24 11:45:00,48.6,48.67,48.6,48.63,6126.0,48.6,48.67,48.6,48.63,6126.0
2017-11-24 11:50:00,48.63,48.65,48.54,48.56,9816.0,48.63,48.65,48.54,48.56,9816.0
2017-11-24 11:55:00,48.54,48.58,48.54,48.58,8148.0,48.54,48.58,48.54,48.58,8148.0
2017-11-24 12:00:00,48.59,48.59,48.49,48.49,11114.0,48.59,48.59,48.49,48.49,11114.0
2017-11-24 12:05:00,48.49,48.51,48.45,48.45,5012.0,48.49,48.51,48.45,48.45,5012.0
2017-11-24 12:10:00,48.45,48.55,48.45,48.55,7498.0,48.45,48.55,48.45,48.55,7498.0
2017-11-24 12:15:00,48.55,48.58,48.54,48.54,4820.0,48.55,48.58,48.54,48.54,4820.0
2017-11-24 12:20:00,48.53,48.54,48.48,48.51,8192.0,48.53,48.54,48.48,48.51,8192.0
2017-11-24 12:25:00,48.52,48.54,48.51,48.54,2400.0,48.52,48.54,48.51,48.54,2400.0
2017-11-24 12:30:00,48.54,48.57,48.52,48.57,14782.0,48.54,48.57,48.52,48.57,14782.0
2017-11-24 12:35:00,48.58,48.65,48.57,48.65,23930.0,48.58,48.65,48.57,48.65,23930.0
2017-11-24 12:40:00,48.65,48.7,48.63,48.63,16200.0,48.65,48.7,48.63,48.63,16200.0
2017-11-24 12:45:00,48.62,48.62,48.56,48.57,17992.0,48.62,48.62,48.56,48.57,17992.0
2017-11-24 12:50:00,48.58,48.59,48.55,48.59,33090.0,48.58,48.59,48.55,48.59,33090.0
2017-11-24 12:55:00,48.59,48.6,48.56,48.59,44740.0,48.59,48.6,48.56,48.59,44740.0
2017-11-27 09:30:00,48.35,48.49,48.34,48.37,37074.0,48.35,48.49,48.34,48.37,37074.0
2017-11-27 09:35:00,48.33,48.55,48.33,48.54,3488.0,48.33,48.55,48.33,48.54,3488.0
2017-11-27 09:40:00,48.55,48.87,48.54,48.86,9864.0,48.55,48.87,48.54,48.86,9864.0
2017-11-27 09:45:00,48.84,48.85,48.54,48.54,5710.0,48.84,48.85,48.54,48.54,5710.0
2017-11-27 09:50:00,48.52,48.67,48.52,48.66,6766.0,48.52,48.67,48.52,48.66,6766.0
2017-11-27 09:55:00,48.68,48.76,48.54,48.55,9568.0,48.68,48.76,48.54,48.55,9568.0
2017-11-27 10:00:00,48.54,48.69,48.52,48.69,4058.0,48.54,48.69,48.52,48.69,4058.0
2017-11-27 10:05:00,48.72,48.84,48.69,48.8,9566.0,48.72,48.84,48.69,48.8,9566.0
2017-11-27 10:10:00,48.81,48.88,48.75,48.76,33162.0,48.81,48.88,48.75,48.76,33162.0
2017-11-27 10:15:00,48.77,48.8,48.75,48.77,39938.0,48.77,48.8,48.75,48.77,39938.0
2017-11-27 10:20:00,48.78,48.79,48.75,48.75,34504.0,48.78,48.79,48.75,48.75,34504.0
2017-11-27 10:25:00,48.77,48.78,48.75,48.75,75112.0,48.77,48.78,48.75,48.75,75112.0
2017-11-27 10:30:00,48.76,48.79,48.75,48.79,12114.0,48.76,48.79,48.75,48.79,12114.0
2017-11-27 10:35:00,48.77,48.78,48.75,48.77,11670.0,48.77,48.78,48.75,48.77,11670.0
2017-11-27 10:40:00,48.76,48.76,48.7,48.71,198894.0,48.76,48.76,48.7,48.71,198894.0
2017-11-27 10:45:00,48.72,48.92,48.72,48.91,27856.0,48.72,48.92,48.72,48.91,27856.0
2017-11-27 10:50:00,48.92,49.06,48.92,49.02,20760.0,48.92,49.06,48.92,49.02,20760.0
2017-11-27 10:55:00,49.02,49.15,49.01,49.13,28268.0,49.02,49.15,49.01,49.13,28268.0
2017-11-27 11:00:00,49.1,49.12,49.05,49.07,9524.0,49.1,49.12,49.05,49.07,9524.0
2017-11-27 11:05:00,49.05,49.05,48.98,48.99,10360.0,49.05,49.05,48.98,48.99,10360.0
2017-11-27 11:10:00,48.99,49.18,48.99,49.13,23242.0,48.99,49.18,48.99,49.13,23242.0
2017-11-27 11:15:00,49.11,49.23,49.1,49.16,17340.0,49.11,49.23,49.1,49.16,17340.0
2017-11-27 11:20:00,49.13,49.17,49.06,49.16,10890.0,49.13,49.17,49.06,49.16,10890.0
2017-11-27 11:25:00,49.16,49.19,48.99,49.04,64188.0,49.16,49.19,48.99,49.04,64188.0
2017-11-27 11:30:00,49.03,49.18,49.01,49.12,33636.0,49.03,49.18,49.01,49.12,33636.0
2017-11-27 11:35:00,49.1,49.13,49.03,49.07,9448.0,49.1,49.13,49.03,49.07,9448.0
2017-11-27 11:40:00,49.05,49.05,48.93,48.94,13100.0,49.05,49.05,48.93,48.94,13100.0
2017-11-27 11:45:00,48.94,49.0,48.92,49.0,10302.0,48.94,49.0,48.92,49.0,10302.0
2017-11-27 11:50:00,48.99,49.04,48.98,48.98,9200.0,48.99,49.04,48.98,48.98,9200.0
2017-11-27 11:55:00,48.99,49.0,48.92,48.92,4126.0,48.99,49.0,48.92,48.92,4126.0
2017-11-27 12:00:00,48.92,48.92,48.84,48.9,6836.0,48.92,48.92,48.84,48.9,6836.0
2017-11-27 12:05:00,48.91,48.97,48.91,48.97,3226.0,48.91,48.97,48.91,48.97,3226.0
2017-11-27 12:10:00,48.97,49.01,48.92,48.99,16786.0,48.97,49.01,48.92,48.99,16786.0
2017-11-27 12:15:00,48.98,48.98,48.94,48.94,4800.0,48.98,48.98,48.94,48.94,4800.0
2017-11-27 12:20:00,48.94,48.97,48.82,48.82,12304.0,48.94,48.97,48.82,48.82,12304.0
2017-11-27 12:25:00,48.83,48.93,48.83,48.92,11426.0,48.83,48.93,48.83,48.92,11426.0
2017-11-27 12:30:00,48.92,48.93,48.87,48.9,6008.0,48.92,48.93,48.87,48.9,6008.0
2017-11-27 12:35:00,48.88,48.9,48.84,48.85,8758.0,48.88,48.9,48.84,48.85,8758.0
2017-11-27 12:40:00,48.84,48.85,48.84,48.85,1400.0,48.84,48.85,48.84,48.85,1400.0
2017-11-27 12:45:00,48.85,48.85,48.8,48.81,10936.0,48.85,48.85,48.8,48.81,10936.0
2017-11-27 12:50:00,48.81,48.83,48.78,48.79,15584.0,48.81,48.83,48.78,48.79,15584.0
2017-11-27 12:55:00,48.8,48.85,48.8,48.83,8442.0,48.8,48.85,48.8,48.83,8442.0
2017-11-27 13:00:00,48.82,48.9,48.82,48.88,7324.0,48.82,48.9,48.82,48.88,7324.0
2017-11-27 13:05:00,48.88,48.93,48.88,48.89,23178.0,48.88,48.93,48.88,48.89,23178.0
2017-11-27 13:10:00,48.9,48.92,48.89,48.9,5128.0,48.9,48.92,48.89,48.9,5128.0
2017-11-27 13:15:00,48.89,48.89,48.85,48.87,7400.0,48.89,48.89,48.85,48.87,7400.0
2017-11-27 13:20:00,48.85,48.89,48.83,48.87,11400.0,48.85,48.89,48.83,48.87,11400.0
2017-11-27 13:25:00,48.87,48.88,48.82,48.84,6554.0,48.87,48.88,48.82,48.84,6554.0
2017-11-27 13:30:00,48.85,48.86,48.84,48.85,9454.0,48.85,48.86,48.84,48.85,9454.0
2017-11-27 13:35:00,48.85,48.85,48.84,48.85,5918.0,48.85,48.85,48.84,48.85,5918.0
2017-11-27 13:40:00,48.85,48.95,48.85,48.93,26642.0,48.85,48.95,48.85,48.93,26642.0
2017-11-27 13:45:00,48.95,49.08,48.93,49.08,13720.0,48.95,49.08,48.93,49.08,13720.0
2017-11-27 13:50:00,49.1,49.2,49.1,49.19,22974.0,49.1,49.2,49.1,49.19,22974.0
2017-11-27 13:55:00,49.2,49.4,49.2,49.4,34532.0,49.2,49.4,49.2,49.4,34532.0
2017-11-27 14:00:00,49.37,49.45,49.21,49.31,52504.0,49.37,49.45,49.21,49.31,52504.0
2017-11-27 14:05:00,49.31,49.31,49.03,49.09,14238.0,49.31,49.31,49.03,49.09,14238.0
2017-11-27 14:10:00,49.05,49.1,48.98,49.1,16232.0,49.05,49.1,48.98,49.1,16232.0
2017-11-27 14:15:00,49.11,49.13,49.07,49.07,17864.0,49.11,49.13,49.07,49.07,17864.0
2017-11-27 14:20:00,49.04,49.05,49.02,49.04,8072.0,49.04,49.05,49.02,49.04,8072.0
2017-11-27 14:25:00,49.05,49.07,49.02,49.04,9302.0,49.05,49.07,49.02,49.04,9302.0
2017-11-27 14:30:00,49.04,49.05,48.96,48.98,28654.0,49.04,49.05,48.96,48.98,28654.0
2017-11-27 14:35:00,48.96,48.96,48.77,48.85,43086.0,48.96,48.96,48.77,48.85,43086.0
2017-11-27 14:40:00,48.85,48.88,48.82,48.88,25392.0,48.85,48.88,48.82,48.88,25392.0
2017-11-27 14:45:00,48.87,48.88,48.84,48.88,15266.0,48.87,48.88,48.84,48.88,15266.0
2017-11-27 14:50:00,48.87,48.88,48.82,48.87,12012.0,48.87,48.88,48.82,48.87,12012.0
2017-11-27 14:55:00,48.86,48.9,48.76,48.88,26230.0,48.86,48.9,48.76,48.88,26230.0
2017-11-27 15:00:00,48.9,48.9,48.8,48.84,13636.0,48.9,48.9,48.8,48.84,13636.0
2017-11-27 15:05:00,48.84,48.87,48.81,48.85,17816.0,48.84,48.87,48.81,48.85,17816.0
2017-11-27 15:10:00,48.84,48.88,48.83,48.85,32052.0,48.84,48.88,48.83,48.85,32052.0
2017-11-27 15:15:00,48.84,48.87,48.81,48.85,26922.0,48.84,48.87,48.81,48.85,26922.0
2017-11-27 15:20:00,48.85,48.88,48.84,48.87,26490.0,48.85,48.88,48.84,48.87,26490.0
2017-11-27 15:25:00,48.88,48.88,48.81,48.81,32654.0,48.88,48.88,48.81,48.81,32654.0
2017-11-27 15:30:00,48.8,48.94,48.79,48.94,31350.0,48.8,48.94,48.79,48.94,31350.0
2017-11-27 15:35:00,48.95,49.02,48.94,48.99,186158.0,48.95,49.02,48.94,48.99,186158.0
2017-11-27 15:40:00,48.99,49.0,48.94,48.96,87244.0,48.99,49.0,48.94,48.96,87244.0
2017-11-27 15:45:00,48.97,49.03,48.96,49.02,64170.0,48.97,49.03,48.96,49.02,64170.0
2017-11-27 15:50:00,49.02,49.21,49.02,49.18,139234.0,49.02,49.21,49.02,49.18,139234.0
2017-11-27 15:55:00,49.19,49.24,49.12,49.12,227612.0,49.19,49.24,49.12,49.12,227612.0
2017-11-28 09:30:00,49.04,49.59,49.03,49.38,52042.0,49.04,49.59,49.03,49.38,52042.0
2017-11-28 09:35:00,49.29,49.46,49.13,49.23,18254.0,49.29,49.46,49.13,49.23,18254.0
2017-11-28 09:40:00,49.22,49.23,49.13,49.17,11860.0,49.22,49.23,49.13,49.17,11860.0
2017-11-28 09:45:00,49.18,49.18,48.9,48.9,13588.0,49.18,49.18,48.9,48.9,13588.0
2017-11-28 09:50:00,48.93,48.98,48.79,48.79,5644.0,48.93,48.98,48.79,48.79,5644.0
2017-11-28 09:55:00,48.81,48.85,48.74,48.77,4164.0,48.81,48.85,48.74,48.77,4164.0
2017-11-28 10:00:00,48.77,48.87,48.72,48.85,20082.0,48.77,48.87,48.72,48.85,20082.0
2017-11-28 10:05:00,48.87,48.88,48.76,48.76,13116.0,48.87,48.88,48.76,48.76,13116.0
2017-11-28 10:10:00,48.79,48.82,48.63,48.63,23456.0,48.79,48.82,48.63,48.63,23456.0
2017-11-28 10:15:00,48.63,48.7,48.63,48.69,11728.0,48.63,48.7,48.63,48.69,11728.0
2017-11-28 10:20:00,48.69,48.73,48.65,48.72,10208.0,48.69,48.73,48.65,48.72,10208.0
2017-11-28 10:25:00,48.73,48.78,48.69,48.7,16512.0,48.73,48.78,48.69,48.7,16512.0
2017-11-28 10:30:00,48.71,48.72,48.66,48.66,7018.0,48.71,48.72,48.66,48.66,7018.0
2017-11-28 10:35:00,48.68,48.85,48.67,48.83,11606.0,48.68,48.85,48.67,48.83,11606.0
2017-11-28 10:40:00,48.83,48.83,48.75,48.78,22268.0,48.83,48.83,48.75,48.78,22268.0
2017-11-28 10:45:00,48.78,48.81,48.76,48.79,8308.0,48.78,48.81,48.76,48.79,8308.0
2017-11-28 10:50:00,48.77,48.77,48.59,48.6,46572.0,48.77,48.77,48.59,48.6,46572.0
2017-11-28 10:55:00,48.6,48.65,48.55,48.57,27400.0,48.6,48.65,48.55,48.57,27400.0
2017-11-28 11:00:00,48.58,48.69,48.58,48.68,11462.0,48.58,48.69,48.58,48.68,11462.0
2017-11-28 11:05:00,48.69,48.7,48.56,48.56,12110.0,48.69,48.7,48.56,48.56,12110.0
2017-11-28 11:10:00,48.55,48.55,48.43,48.43,9796.0,48.55,48.55,48.43,48.43,9796.0
2017-11-28 11:15:00,48.43,48.45,48.42,48.43,6466.0,48.43,48.45,48.42,48.43,6466.0
2017-11-28 11:20:00,48.43,48.47,48.22,48.46,51748.0,48.43,48.47,48.22,48.46,51748.0
2017-11-28 11:25:00,48.46,48.48,48.43,48.44,13120.0,48.46,48.48,48.43,48.44,13120.0
2017-11-28 11:30:00,48.43,48.46,48.4,48.45,9400.0,48.43,48.46,48.4,48.45,9400.0
2017-11-28 11:35:00,48.46,48.61,48.46,48.56,11162.0,48.46,48.61,48.46,48.56,11162.0
2017-11-28 11:40:00,48.58,48.75,48.58,48.73,7200.0,48.58,48.75,48.58,48.73,7200.0
2017-11-28 11:45:00,48.71,48.73,48.68,48.72,7642.0,48.71,48.73,48.68,48.72,7642.0
2017-11-28 11:50:00,48.71,48.84,48.71,48.84,15854.0,48.71,48.84,48.71,48.84,15854.0
2017-11-28 11:55:00,48.85,48.9,48.79,48.87,19674.0,48.85,48.9,48.79,48.87,19674.0
2017-11-28 12:00:00,48.87,48.91,48.81,48.84,25714.0,48.87,48.91,48.81,48.84,25714.0
2017-11-28 12:05:00,48.84,48.88,48.81,48.88,5600.0,48.84,48.88,48.81,48.88,5600.0
2017-11-28 12:10:00,48.91,48.99,48.91,48.96,12046.0,48.91,48.99,48.91,48.96,12046.0
2017-11-28 12:15:00,48.94,48.97,48.9,48.95,8596.0,48.94,48.97,48.9,48.95,8596.0
2017-11-28 12:20:00,48.95,48.95,48.92,48.93,8800.0,48.95,48.95,48.92,48.93,8800.0
2017-11-28 12:25:00,48.95,48.98,48.91,48.92,8604.0,48.95,48.98,48.91,48.92,8604.0
2017-11-28 12:30:00,48.91,48.93,48.9,48.92,6096.0,48.91,48.93,48.9,48.92,6096.0
2017-11-28 12:35:00,48.91,48.91,48.85,48.87,7880.0,48.91,48.91,48.85,48.87,7880.0
2017-11-28 12:40:00,48.88,48.88,48.84,48.85,6434.0,48.88,48.88,48.84,48.85,6434.0
2017-11-28 12:45:00,48.86,48.92,48.86,48.88,15144.0,48.86,48.92,48.86,48.88,15144.0
2017-11-28 12:50:00,48.87,48.92,48.87,48.88,10206.0,48.87,48.92,48.87,48.88,10206.0
2017-11-28 12:55:00,48.9,48.95,48.88,48.94,21256.0,48.9,48.95,48.88,48.94,21256.0
2017-11-28 13:00:00,48.94,48.98,48.93,48.96,16286.0,48.94,48.98,48.93,48.96,16286.0
2017-11-28 13:05:00,48.97,48.99,48.9,48.92,11340.0,48.97,48.99,48.9,48.92,11340.0
2017-11-28 13:10:00,48.94,48.95,48.88,48.91,8800.0,48.94,48.95,48.88,48.91,8800.0
2017-11-28 13:15:00,48.88,48.93,48.87,48.9,16392.0,48.88,48.93,48.87,48.9,16392.0
2017-11-28 13:20:00,48.89,48.89,48.77,48.81,7036.0,48.89,48.89,48.77,48.81,7036.0
2017-11-28 13:25:00,48.79,48.81,48.76,48.79,8400.0,48.79,48.81,48.76,48.79,8400.0
2017-11-28 13:30:00,48.81,48.88,48.79,48.83,50244.0,48.81,48.88,48.79,48.83,50244.0
2017-11-28 13:35:00,48.85,48.85,48.8,48.8,8772.0,48.85,48.85,48.8,48.8,8772.0
2017-11-28 13:40:00,48.79,48.88,48.79,48.86,16238.0,48.79,48.88,48.79,48.86,16238.0
2017-11-28 13:45:00,48.86,48.91,48.81,48.85,36200.0,48.86,48.91,48.81,48.85,36200.0
2017-11-28 13:50:00,48.85,48.85,48.77,48.77,54740.0,48.85,48.85,48.77,48.77,54740.0
2017-11-28 13:55:00,48.78,48.83,48.74,48.8,82894.0,48.78,48.83,48.74,48.8,82894.0
2017-11-28 14:00:00,48.81,48.84,48.63,48.69,45552.0,48.81,48.84,48.63,48.69,45552.0
2017-11-28 14:05:00,48.7,48.74,48.7,48.74,6380.0,48.7,48.74,48.7,48.74,6380.0
2017-11-28 14:10:00,48.77,48.82,48.76,48.8,10588.0,48.77,48.82,48.76,48.8,10588.0
2017-11-28 14:15:00,48.8,48.8,48.75,48.77,10726.0,48.8,48.8,48.75,48.77,10726.0
2017-11-28 14:20:00,48.77,48.84,48.77,48.84,7064.0,48.77,48.84,48.77,48.84,7064.0
2017-11-28 14:25:00,48.84,48.85,48.82,48.84,10300.0,48.84,48.85,48.82,48.84,10300.0
2017-11-28 14:30:00,48.84,48.89,48.82,48.89,17040.0,48.84,48.89,48.82,48.89,17040.0
2017-11-28 14:35:00,48.89,48.89,48.85,48.86,10544.0,48.89,48.89,48.85,48.86,10544.0
2017-11-28 14:40:00,48.88,48.94,48.88,48.94,16112.0,48.88,48.94,48.88,48.94,16112.0
2017-11-28 14:45:00,48.93,49.06,48.93,49.05,26752.0,48.93,49.06,48.93,49.05,26752.0
2017-11-28 14:50:00,49.03,49.09,49.03,49.09,21156.0,49.03,49.09,49.03,49.09,21156.0
2017-11-28 14:55:00,49.07,49.07,49.01,49.02,11038.0,49.07,49.07,49.01,49.02,11038.0
2017-11-28 15:00:00,49.02,49.05,48.96,49.05,17432.0,49.02,49.05,48.96,49.05,17432.0
2017-11-28 15:05:00,49.05,49.05,48.98,48.99,11556.0,49.05,49.05,48.98,48.99,11556.0
2017-11-28 15:10:00,48.99,49.09,48.98,49.07,20976.0,48.99,49.09,48.98,49.07,20976.0
2017-11-28 15:15:00,49.08,49.13,49.08,49.13,26522.0,49.08,49.13,49.08,49.13,26522.0
2017-11-28 15:20:00,49.14,49.17,49.13,49.15,15926.0,49.14,49.17,49.13,49.15,15926.0
2017-11-28 15:25:00,49.15,49.15,49.06,49.09,26256.0,49.15,49.15,49.06,49.09,26256.0
2017-11-28 15:30:00,49.08,49.09,48.95,48.96,53674.0,49.08,49.09,48.95,48.96,53674.0
2017-11-28 15:35:00,48.96,48.96,48.91,48.92,36646.0,48.96,48.96,48.91,48.92,36646.0
2017-11-28 15:40:00,48.92,48.93,48.85,48.86,61614.0,48.92,48.93,48.85,48.86,61614.0
2017-11-28 15:45:00,48.87,48.89,48.83,48.85,63282.0,48.87,48.89,48.83,48.85,63282.0
2017-11-28 15:50:00,48.85,48.92,48.85,48.9,71874.0,48.85,48.92,48.85,48.9,71874.0
2017-11-28 15:55:00,48.89,48.91,48.83,48.91,148988.0,48.89,48.91,48.83,48.91,148988.0
2017-11-29 09:30:00,48.8,49.09,48.76,49.07,24620.0,48.8,49.09,48.76,49.07,24620.0
2017-11-29 09:35:00,49.06,49.18,49.01,49.18,4270.0,49.06,49.18,49.01,49.18,4270.0
2017-11-29 09:40:00,49.3,49.54,49.17,49.42,10388.0,49.3,49.54,49.17,49.42,10388.0
2017-11-29 09:45:00,49.43,49.53,49.3,49.32,10720.0,49.43,49.53,49.3,49.32,10720.0
2017-11-29 09:50:00,49.27,49.43,49.22,49.41,36772.0,49.27,49.43,49.22,49.41,36772.0
2017-11-29 09:55:00,49.41,49.94,49.28,49.8,103642.0,49.41,49.94,49.28,49.8,103642.0
2017-11-29 10:00:00,49.76,49.83,49.54,49.54,25274.0,49.76,49.83,49.54,49.54,25274.0
2017-11-29 10:05:00,49.53,49.85,49.53,49.8,12208.0,49.53,49.85,49.53,49.8,12208.0
2017-11-29 10:10:00,49.84,49.84,49.59,49.6,15178.0,49.84,49.84,49.59,49.6,15178.0
2017-11-29 10:15:00,49.56,49.81,49.49,49.81,15554.0,49.56,49.81,49.49,49.81,15554.0
2017-11-29 10:20:00,49.87,49.87,49.69,49.72,33454.0,49.87,49.87,49.69,49.72,33454.0
2017-11-29 10:25:00,49.71,49.74,49.6,49.74,50540.0,49.71,49.74,49.6,49.74,50540.0
2017-11-29 10:30:00,49.74,49.84,49.72,49.74,11680.0,49.74,49.84,49.72,49.74,11680.0
2017-11-29 10:35:00,49.79,49.84,49.72,49.84,10200.0,49.79,49.84,49.72,49.84,10200.0
2017-11-29 10:40:00,49.84,49.84,49.73,49.75,11650.0,49.84,49.84,49.73,49.75,11650.0
2017-11-29 10:45:00,49.74,49.82,49.68,49.82,11884.0,49.74,49.82,49.68,49.82,11884.0
2017-11-29 10:50:00,49.81,49.81,49.68,49.71,9934.0,49.81,49.81,49.68,49.71,9934.0
2017-11-29 10:55:00,49.69,49.8,49.68,49.8,11360.0,49.69,49.8,49.68,49.8,11360.0
2017-11-29 11:00:00,49.8,49.8,49.73,49.77,7194.0,49.8,49.8,49.73,49.77,7194.0
2017-11-29 11:05:00,49.77,49.81,49.7,49.7,8714.0,49.77,49.81,49.7,49.7,8714.0
2017-11-29 11:10:00,49.71,49.85,49.71,49.8,11898.0,49.71,49.85,49.71,49.8,11898.0
2017-11-29 11:15:00,49.77,49.92,49.77,49.85,24760.0,49.77,49.92,49.77,49.85,24760.0
2017-11-29 11:20:00,49.85,49.85,49.71,49.74,15524.0,49.85,49.85,49.71,49.74,15524.0
2017-11-29 11:25:00,49.74,49.94,49.74,49.87,14326.0,49.74,49.94,49.74,49.87,14326.0
2017-11-29 11:30:00,49.89,49.92,49.84,49.88,11740.0,49.89,49.92,49.84,49.88,11740.0
2017-11-29 11:35:00,49.9,49.95,49.87,49.93,11222.0,49.9,49.95,49.87,49.93,11222.0
2017-11-29 11:40:00,49.89,49.93,49.85,49.91,5866.0,49.89,49.93,49.85,49.91,5866.0
2017-11-29 11:45:00,49.93,49.99,49.85,49.9,11600.0,49.93,49.99,49.85,49.9,11600.0
2017-11-29 11:50:00,49.88,49.9,49.79,49.81,12118.0,49.88,49.9,49.79,49.81,12118.0
2017-11-29 11:55:00,49.81,49.84,49.63,49.65,23376.0,49.81,49.84,49.63,49.65,23376.0
2017-11-29 12:00:00,49.67,49.71,49.6,49.64,49506.0,49.67,49.71,49.6,49.64,49506.0
2017-11-29 12:05:00,49.66,49.82,49.66,49.82,12920.0,49.66,49.82,49.66,49.82,12920.0
2017-11-29 12:10:00,49.85,49.85,49.73,49.76,8600.0,49.85,49.85,49.73,49.76,8600.0
2017-11-29 12:15:00,49.76,49.84,49.73,49.84,7134.0,49.76,49.84,49.73,49.84,7134.0
2017-11-29 12:20:00,49.83,49.87,49.8,49.85,6254.0,49.83,49.87,49.8,49.85,6254.0
2017-11-29 12:25:00,49.88,49.93,49.85,49.87,9444.0,49.88,49.93,49.85,49.87,9444.0
2017-11-29 12:30:00,49.85,49.91,49.85,49.87,9682.0,49.85,49.91,49.85,49.87,9682.0
2017-11-29 12:35:00,49.9,49.96,49.87,49.96,5732.0,49.9,49.96,49.87,49.96,5732.0
2017-11-29 12:40:00,49.93,49.94,49.89,49.94,6160.0,49.93,49.94,49.89,49.94,6160.0
2017-11-29 12:45:00,49.95,49.96,49.88,49.88,12512.0,49.95,49.96,49.88,49.88,12512.0
2017-11-29 12:50:00,49.88,49.88,49.73,49.73,9572.0,49.88,49.88,49.73,49.73,9572.0
2017-11-29 12:55:00,49.79,49.89,49.74,49.82,12682.0,49.79,49.89,49.74,49.82,12682.0
2017-11-29 13:00:00,49.79,49.8,49.69,49.72,12400.0,49.79,49.8,49.69,49.72,12400.0
2017-11-29 13:05:00,49.69,49.72,49.61,49.67,10376.0,49.69,49.72,49.61,49.67,10376.0
2017-11-29 13:10:00,49.65,49.74,49.63,49.65,11626.0,49.65,49.74,49.63,49.65,11626.0
2017-11-29 13:15:00,49.64,49.71,49.62,49.66,14600.0,49.64,49.71,49.62,49.66,14600.0
2017-11-29 13:20:00,49.65,49.72,49.63,49.66,8132.0,49.65,49.72,49.63,49.66,8132.0
2017-11-29 13:25:00,49.67,49.74,49.63,49.63,9800.0,49.67,49.74,49.63,49.63,9800.0
2017-11-29 13:30:00,49.63,49.64,49.55,49.56,6690.0,49.63,49.64,49.55,49.56,6690.0
2017-11-29 13:35:00,49.59,49.59,49.51,49.56,13204.0,49.59,49.59,49.51,49.56,13204.0
2017-11-29 13:40:00,49.59,49.59,49.49,49.56,17538.0,49.59,49.59,49.49,49.56,17538.0
2017-11-29 13:45:00,49.54,49.59,49.5,49.54,9916.0,49.54,49.59,49.5,49.54,9916.0
2017-11-29 13:50:00,49.54,49.63,49.54,49.63,9024.0,49.54,49.63,49.54,49.63,9024.0
2017-11-29 13:55:00,49.6,49.62,49.52,49.57,22934.0,49.6,49.62,49.52,49.57,22934.0
2017-11-29 14:00:00,49.6,49.74,49.57,49.72,20148.0,49.6,49.74,49.57,49.72,20148.0
2017-11-29 14:05:00,49.72,49.76,49.68,49.69,19998.0,49.72,49.76,49.68,49.69,19998.0
2017-11-29 14:10:00,49.68,49.8,49.68,49.77,11250.0,49.68,49.8,49.68,49.77,11250.0
2017-11-29 14:15:00,49.77,49.81,49.69,49.79,8000.0,49.77,49.81,49.69,49.79,8000.0
2017-11-29 14:20:00,49.81,49.85,49.78,49.85,14470.0,49.81,49.85,49.78,49.85,14470.0
2017-11-29 14:25:00,49.86,49.9,49.77,49.87,14600.0,49.86,49.9,49.77,49.87,14600.0
2017-11-29 14:30:00,49.88,49.88,49.81,49.85,17264.0,49.88,49.88,49.81,49.85,17264.0
2017-11-29 14:35:00,49.86,49.86,49.75,49.75,17720.0,49.86,49.86,49.75,49.75,17720.0
2017-11-29 14:40:00,49.74,49.81,49.74,49.79,12386.0,49.74,49.81,49.74,49.79,12386.0
2017-11-29 14:45:00,49.79,49.83,49.76,49.77,16640.0,49.79,49.83,49.76,49.77,16640.0
2017-11-29 14:50:00,49.8,49.81,49.73,49.73,16088.0,49.8,49.81,49.73,49.73,16088.0
2017-11-29 14:55:00,49.74,49.78,49.68,49.69,12400.0,49.74,49.78,49.68,49.69,12400.0
2017-11-29 15:00:00,49.67,49.83,49.67,49.75,22044.0,49.67,49.83,49.67,49.75,22044.0
2017-11-29 15:05:00,49.74,49.74,49.57,49.59,35056.0,49.74,49.74,49.57,49.59,35056.0
2017-11-29 15:10:00,49.58,49.6,49.52,49.55,42372.0,49.58,49.6,49.52,49.55,42372.0
2017-11-29 15:15:00,49.56,49.56,49.47,49.47,25498.0,49.56,49.56,49.47,49.47,25498.0
2017-11-29 15:20:00,49.47,49.51,49.45,49.48,47954.0,49.47,49.51,49.45,49.48,47954.0
2017-11-29 15:25:00,49.49,49.51,49.48,49.48,35046.0,49.49,49.51,49.48,49.48,35046.0
2017-11-29 15:30:00,49.47,49.51,49.46,49.49,40102.0,49.47,49.51,49.46,49.49,40102.0
2017-11-29 15:35:00,49.49,49.51,49.44,49.5,76484.0,49.49,49.51,49.44,49.5,76484.0
2017-11-29 15:40:00,49.51,49.52,49.46,49.49,46660.0,49.51,49.52,49.46,49.49,46660.0
2017-11-29 15:45:00,49.47,49.5,49.45,49.46,52566.0,49.47,49.5,49.45,49.46,52566.0
2017-11-29 15:50:00,49.46,49.49,49.45,49.48,87370.0,49.46,49.49,49.45,49.48,87370.0
2017-11-29 15:55:00,49.48,49.57,49.47,49.52,75688.0,49.48,49.57,49.47,49.52,75688.0
2017-11-30 09:30:00,49.67,50.41,49.67,50.13,44324.0,49.67,50.41,49.67,50.13,44324.0
2017-11-30 09:35:00,50.2,50.4,50.18,50.31,26094.0,50.2,50.4,50.18,50.31,26094.0
2017-11-30 09:40:00,50.31,50.31,50.06,50.12,26064.0,50.31,50.31,50.06,50.12,26064.0
2017-11-30 09:45:00,50.1,50.1,49.9,49.96,14440.0,50.1,50.1,49.9,49.96,14440.0
2017-11-30 09:50:00,49.92,50.1,49.91,50.06,11738.0,49.92,50.1,49.91,50.06,11738.0
2017-11-30 09:55:00,50.11,50.16,49.99,50.05,12800.0,50.11,50.16,49.99,50.05,12800.0
2017-11-30 10:00:00,50.03,50.07,49.92,49.94,7600.0,50.03,50.07,49.92,49.94,7600.0
2017-11-30 10:05:00,49.96,50.05,49.95,50.0,20154.0,49.96,50.05,49.95,50.0,20154.0
2017-11-30 10:10:00,49.99,50.07,49.98,50.0,20076.0,49.99,50.07,49.98,50.0,20076.0
2017-11-30 10:15:00,49.97,50.0,49.89,49.9,23672.0,49.97,50.0,49.89,49.9,23672.0
2017-11-30 10:20:00,49.88,50.04,49.88,49.98,13760.0,49.88,50.04,49.88,49.98,13760.0
2017-11-30 10:25:00,49.98,50.03,49.88,50.01,11316.0,49.98,50.03,49.88,50.01,11316.0
2017-11-30 10:30:00,50.0,50.05,49.84,49.87,9842.0,50.0,50.05,49.84,49.87,9842.0
2017-11-30 10:35:00,49.88,50.04,49.87,49.99,12882.0,49.88,50.04,49.87,49.99,12882.0
2017-11-30 10:40:00,50.01,50.13,49.95,50.01,34574.0,50.01,50.13,49.95,50.01,34574.0
2017-11-30 10:45:00,50.0,50.05,49.96,50.02,29918.0,50.0,50.05,49.96,50.02,29918.0
2017-11-30 10:50:00,50.05,50.05,49.96,49.97,28232.0,50.05,50.05,49.96,49.97,28232.0
2017-11-30 10:55:00,49.99,50.04,49.96,49.99,29222.0,49.99,50.04,49.96,49.99,29222.0
2017-11-30 11:00:00,50.01,50.41,49.99,50.22,53232.0,50.01,50.41,49.99,50.22,53232.0
2017-11-30 11:05:00,50.22,50.29,50.12,50.29,42942.0,50.22,50.29,50.12,50.29,42942.0
2017-11-30 11:10:00,50.31,50.5,50.31,50.5,15704.0,50.31,50.5,50.31,50.5,15704.0
2017-11-30 11:15:00,50.5,50.52,50.43,50.51,12974.0,50.5,50.52,50.43,50.51,12974.0
2017-11-30 11:20:00,50.49,50.58,50.48,50.58,18228.0,50.49,50.58,50.48,50.58,18228.0
2017-11-30 11:25:00,50.56,50.56,50.49,50.55,6244.0,50.56,50.56,50.49,50.55,6244.0
2017-11-30 11:30:00,50.55,50.61,50.47,50.6,29932.0,50.55,50.61,50.47,50.6,29932.0
2017-11-30 11:35:00,50.66,50.74,50.6,50.72,15446.0,50.66,50.74,50.6,50.72,15446.0
2017-11-30 11:40:00,50.72,50.74,50.62,50.62,24790.0,50.72,50.74,50.62,50.62,24790.0
2017-11-30 11:45:00,50.6,50.62,50.54,50.59,55500.0,50.6,50.62,50.54,50.59,55500.0
2017-11-30 11:50:00,50.67,50.82,50.67,50.82,15110.0,50.67,50.82,50.67,50.82,15110.0
2017-11-30 11:55:00,50.85,50.95,50.8,50.95,18262.0,50.85,50.95,50.8,50.95,18262.0
2017-11-30 12:00:00,50.94,50.97,50.86,50.92,19372.0,50.94,50.97,50.86,50.92,19372.0
2017-11-30 12:05:00,50.95,50.95,50.84,50.88,20822.0,50.95,50.95,50.84,50.88,20822.0
2017-11-30 12:10:00,50.85,50.88,50.8,50.84,8942.0,50.85,50.88,50.8,50.84,8942.0
2017-11-30 12:15:00,50.87,50.97,50.87,50.96,8990.0,50.87,50.97,50.87,50.96,8990.0
2017-11-30 12:20:00,50.93,51.05,50.93,50.96,22428.0,50.93,51.05,50.93,50.96,22428.0
2017-11-30 12:25:00,50.93,51.01,50.9,50.95,18056.0,50.93,51.01,50.9,50.95,18056.0
2017-11-30 12:30:00,50.92,50.93,50.85,50.91,36792.0,50.92,50.93,50.85,50.91,36792.0
2017-11-30 12:35:00,50.88,51.01,50.88,51.0,16532.0,50.88,51.01,50.88,51.0,16532.0
2017-11-30 12:40:00,50.98,51.05,50.93,51.02,10274.0,50.98,51.05,50.93,51.02,10274.0
2017-11-30 12:45:00,51.01,51.14,51.0,51.02,20544.0,51.01,51.14,51.0,51.02,20544.0
2017-11-30 12:50:00,51.0,51.04,50.8,50.82,29912.0,51.0,51.04,50.8,50.82,29912.0
2017-11-30 12:55:00,50.8,50.87,50.79,50.87,23056.0,50.8,50.87,50.79,50.87,23056.0
2017-11-30 13:00:00,50.87,50.88,50.75,50.81,42392.0,50.87,50.88,50.75,50.81,42392.0
2017-11-30 13:05:00,50.79,50.89,50.79,50.88,21900.0,50.79,50.89,50.79,50.88,21900.0
2017-11-30 13:10:00,50.9,50.99,50.83,50.98,11860.0,50.9,50.99,50.83,50.98,11860.0
2017-11-30 13:15:00,50.98,50.98,50.87,50.95,13790.0,50.98,50.98,50.87,50.95,13790.0
2017-11-30 13:20:00,50.96,50.99,50.88,50.99,10058.0,50.96,50.99,50.88,50.99,10058.0
2017-11-30 13:25:00,51.01,51.03,50.92,50.95,19012.0,51.01,51.03,50.92,50.95,19012.0
2017-11-30 13:30:00,50.96,50.99,50.93,50.99,10256.0,50.96,50.99,50.93,50.99,10256.0
2017-11-30 13:35:00,51.0,51.04,50.92,50.93,21244.0,51.0,51.04,50.92,50.93,21244.0
2017-11-30 13:40:00,50.94,50.96,50.88,50.91,19510.0,50.94,50.96,50.88,50.91,19510.0
2017-11-30 13:45:00,50.92,50.94,50.87,50.91,24154.0,50.92,50.94,50.87,50.91,24154.0
2017-11-30 13:50:00,50.92,50.95,50.87,50.93,7892.0,50.92,50.95,50.87,50.93,7892.0
2017-11-30 13:55:00,50.95,50.95,50.88,50.88,16038.0,50.95,50.95,50.88,50.88,16038.0
2017-11-30 14:00:00,50.9,50.9,50.84,50.87,15256.0,50.9,50.9,50.84,50.87,15256.0
2017-11-30 14:05:00,50.84,50.85,50.81,50.82,16388.0,50.84,50.85,50.81,50.82,16388.0
2017-11-30 14:10:00,50.82,50.85,50.77,50.83,29752.0,50.82,50.85,50.77,50.83,29752.0
2017-11-30 14:15:00,50.83,50.96,50.83,50.96,17252.0,50.83,50.96,50.83,50.96,17252.0
2017-11-30 14:20:00,50.99,51.05,50.91,50.92,19678.0,50.99,51.05,50.91,50.92,19678.0
2017-11-30 14:25:00,50.94,50.98,50.92,50.93,23404.0,50.94,50.98,50.92,50.93,23404.0
2017-11-30 14:30:00,50.94,51.09,50.94,51.04,35190.0,50.94,51.09,50.94,51.04,35190.0
2017-11-30 14:35:00,51.05,51.05,50.97,51.01,17608.0,51.05,51.05,50.97,51.01,17608.0
2017-11-30 14:40:00,50.98,51.05,50.95,51.03,17508.0,50.98,51.05,50.95,51.03,17508.0
2017-11-30 14:45:00,51.05,51.08,51.04,51.07,7730.0,51.05,51.08,51.04,51.07,7730.0
2017-11-30 14:50:00,51.07,51.2,51.07,51.2,22772.0,51.07,51.2,51.07,51.2,22772.0
2017-11-30 14:55:00,51.19,51.19,51.06,51.15,19174.0,51.19,51.19,51.06,51.15,19174.0
2017-11-30 15:00:00,51.16,51.16,51.04,51.07,19450.0,51.16,51.16,51.04,51.07,19450.0
2017-11-30 15:05:00,51.08,51.1,50.99,50.99,16982.0,51.08,51.1,50.99,50.99,16982.0
2017-11-30 15:10:00,51.0,51.03,50.97,50.99,20990.0,51.0,51.03,50.97,50.99,20990.0
2017-11-30 15:15:00,51.0,51.04,50.99,50.99,15844.0,51.0,51.04,50.99,50.99,15844.0
2017-11-30 15:20:00,51.0,51.02,50.97,51.0,20456.0,51.0,51.02,50.97,51.0,20456.0
2017-11-30 15:25:00,50.99,51.04,50.98,51.04,22034.0,50.99,51.04,50.98,51.04,22034.0
2017-11-30 15:30:00,51.05,51.14,51.05,51.14,30574.0,51.05,51.14,51.05,51.14,30574.0
2017-11-30 15:35:00,51.14,51.16,51.05,51.09,37286.0,51.14,51.16,51.05,51.09,37286.0
2017-11-30 15:40:00,51.09,51.11,51.06,51.1,36516.0,51.09,51.11,51.06,51.1,36516.0
2017-11-30 15:45:00,51.1,51.2,51.03,51.13,55372.0,51.1,51.2,51.03,51.13,55372.0
2017-11-30 15:50:00,51.16,51.22,51.08,51.12,54846.0,51.16,51.22,51.08,51.12,54846.0
2017-11-30 15:55:00,51.12,51.13,50.97,51.06,141000.0,51.12,51.13,50.97,51.06,141000.0
2017-12-01 09:30:00,51.2,51.49,51.2,51.35,34782.0,51.2,51.49,51.2,51.35,34782.0
2017-12-01 09:35:00,51.33,51.33,51.08,51.08,16778.0,51.33,51.33,51.08,51.08,16778.0
2017-12-01 09:40:00,51.13,51.13,50.52,50.52,25206.0,51.13,51.13,50.52,50.52,25206.0
2017-12-01 09:45:00,50.52,50.61,50.14,50.33,18708.0,50.52,50.61,50.14,50.33,18708.0
2017-12-01 09:50:00,50.33,50.34,50.12,50.19,21330.0,50.33,50.34,50.12,50.19,21330.0
2017-12-01 09:55:00,50.17,50.36,50.1,50.34,9934.0,50.17,50.36,50.1,50.34,9934.0
2017-12-01 10:00:00,50.3,50.31,50.01,50.13,18776.0,50.3,50.31,50.01,50.13,18776.0
2017-12-01 10:05:00,50.14,50.24,50.01,50.13,14236.0,50.14,50.24,50.01,50.13,14236.0
2017-12-01 10:10:00,50.2,50.39,50.15,50.39,14092.0,50.2,50.39,50.15,50.39,14092.0
2017-12-01 10:15:00,50.34,50.38,50.08,50.08,31452.0,50.34,50.38,50.08,50.08,31452.0
2017-12-01 10:20:00,50.07,50.11,49.93,50.01,28100.0,50.07,50.11,49.93,50.01,28100.0
2017-12-01 10:25:00,50.0,50.07,49.95,50.01,31860.0,50.0,50.07,49.95,50.01,31860.0
2017-12-01 10:30:00,49.96,50.31,49.94,50.23,23352.0,49.96,50.31,49.94,50.23,23352.0
2017-12-01 10:35:00,50.2,50.31,50.07,50.23,15502.0,50.2,50.31,50.07,50.23,15502.0
2017-12-01 10:40:00,50.21,50.28,50.21,50.23,10000.0,50.21,50.28,50.21,50.23,10000.0
2017-12-01 10:45:00,50.21,50.23,50.1,50.15,23166.0,50.21,50.23,50.1,50.15,23166.0
2017-12-01 10:50:00,50.17,50.24,50.1,50.14,13452.0,50.17,50.24,50.1,50.14,13452.0
2017-12-01 10:55:00,50.17,50.37,50.17,50.33,28170.0,50.17,50.37,50.17,50.33,28170.0
2017-12-01 11:00:00,50.33,50.37,50.23,50.37,10790.0,50.33,50.37,50.23,50.37,10790.0
2017-12-01 11:05:00,50.38,50.51,50.27,50.32,15434.0,50.38,50.51,50.27,50.32,15434.0
2017-12-01 11:10:00,50.25,50.27,49.58,49.95,32422.0,50.25,50.27,49.58,49.95,32422.0
2017-12-01 11:15:00,49.95,49.97,49.65,49.71,29516.0,49.95,49.97,49.65,49.71,29516.0
2017-12-01 11:20:00,49.73,49.74,49.27,49.36,22630.0,49.73,49.74,49.27,49.36,22630.0
2017-12-01 11:25:00,49.38,49.56,49.21,49.27,30960.0,49.38,49.56,49.21,49.27,30960.0
2017-12-01 11:30:00,49.26,49.26,48.73,49.09,30686.0,49.26,49.26,48.73,49.09,30686.0
2017-12-01 11:35:00,49.17,49.56,49.13,49.47,17318.0,49.17,49.56,49.13,49.47,17318.0
2017-12-01 11:40:00,49.56,49.59,49.4,49.46,11640.0,49.56,49.59,49.4,49.46,11640.0
2017-12-01 11:45:00,49.49,49.65,49.45,49.65,9256.0,49.49,49.65,49.45,49.65,9256.0
2017-12-01 11:50:00,49.61,49.91,49.54,49.9,18272.0,49.61,49.91,49.54,49.9,18272.0
2017-12-01 11:55:00,49.88,49.92,49.66,49.87,14016.0,49.88,49.92,49.66,49.87,14016.0
2017-12-01 12:00:00,49.94,50.21,49.88,50.13,20406.0,49.94,50.21,49.88,50.13,20406.0
2017-12-01 12:05:00,50.13,50.2,50.0,50.01,18386.0,50.13,50.2,50.0,50.01,18386.0
2017-12-01 12:10:00,50.09,50.22,50.08,50.09,11100.0,50.09,50.22,50.08,50.09,11100.0
2017-12-01 12:15:00,50.1,50.12,49.85,49.85,8884.0,50.1,50.12,49.85,49.85,8884.0
2017-12-01 12:20:00,49.91,49.97,49.73,49.73,9598.0,49.91,49.97,49.73,49.73,9598.0
2017-12-01 12:25:00,49.8,49.92,49.8,49.92,3066.0,49.8,49.92,49.8,49.92,3066.0
2017-12-01 12:30:00,49.92,49.92,49.67,49.71,13648.0,49.92,49.92,49.67,49.71,13648.0
2017-12-01 12:35:00,49.68,49.77,49.68,49.77,2266.0,49.68,49.77,49.68,49.77,2266.0
2017-12-01 12:40:00,49.8,49.8,49.68,49.76,22626.0,49.8,49.8,49.68,49.76,22626.0
2017-12-01 12:45:00,49.74,49.88,49.72,49.85,11800.0,49.74,49.88,49.72,49.85,11800.0
2017-12-01 12:50:00,49.85,49.97,49.8,49.8,20626.0,49.85,49.97,49.8,49.8,20626.0
2017-12-01 12:55:00,49.82,49.91,49.82,49.87,8110.0,49.82,49.91,49.82,49.87,8110.0
2017-12-01 13:00:00,49.93,50.03,49.87,50.01,26092.0,49.93,50.03,49.87,50.01,26092.0
2017-12-01 13:05:00,50.0,50.09,49.94,49.96,15166.0,50.0,50.09,49.94,49.96,15166.0
2017-12-01 13:10:00,49.96,50.12,49.96,50.11,9400.0,49.96,50.12,49.96,50.11,9400.0
2017-12-01 13:15:00,50.11,50.24,50.05,50.19,29910.0,50.11,50.24,50.05,50.19,29910.0
2017-12-01 13:20:00,50.19,50.31,50.16,50.24,30000.0,50.19,50.31,50.16,50.24,30000.0
2017-12-01 13:25:00,50.27,50.31,50.16,50.26,16284.0,50.27,50.31,50.16,50.26,16284.0
2017-12-01 13:30:00,50.28,50.35,50.24,50.35,8800.0,50.28,50.35,50.24,50.35,8800.0
2017-12-01 13:35:00,50.28,50.42,50.27,50.42,9286.0,50.28,50.42,50.27,50.42,9286.0
2017-12-01 13:40:00,50.43,50.44,50.18,50.28,15878.0,50.43,50.44,50.18,50.28,15878.0
2017-12-01 13:45:00,50.28,50.29,50.12,50.27,20560.0,50.28,50.29,50.12,50.27,20560.0
2017-12-01 13:50:00,50.27,50.35,50.23,50.35,10338.0,50.27,50.35,50.23,50.35,10338.0
2017-12-01 13:55:00,50.31,50.31,50.18,50.18,17492.0,50.31,50.31,50.18,50.18,17492.0
2017-12-01 14:00:00,50.22,50.32,50.2,50.3,11200.0,50.22,50.32,50.2,50.3,11200.0
2017-12-01 14:05:00,50.34,50.34,50.18,50.24,22056.0,50.34,50.34,50.18,50.24,22056.0
2017-12-01 14:10:00,50.22,50.29,50.18,50.26,9000.0,50.22,50.29,50.18,50.26,9000.0
2017-12-01 14:15:00,50.24,50.33,50.21,50.33,4000.0,50.24,50.33,50.21,50.33,4000.0
2017-12-01 14:20:00,50.34,50.34,50.24,50.24,15170.0,50.34,50.34,50.24,50.24,15170.0
2017-12-01 14:25:00,50.25,50.29,50.23,50.24,9892.0,50.25,50.29,50.23,50.24,9892.0
2017-12-01 14:30:00,50.27,50.29,50.23,50.24,22402.0,50.27,50.29,50.23,50.24,22402.0
2017-12-01 14:35:00,50.26,50.28,50.22,50.24,9916.0,50.26,50.28,50.22,50.24,9916.0
2017-12-01 14:40:00,50.27,50.27,50.13,50.24,13658.0,50.27,50.27,50.13,50.24,13658.0
2017-12-01 14:45:00,50.23,50.24,50.18,50.22,12766.0,50.23,50.24,50.18,50.22,12766.0
2017-12-01 14:50:00,50.24,50.26,50.22,50.22,7104.0,50.24,50.26,50.22,50.22,7104.0
2017-12-01 14:55:00,50.24,50.42,50.24,50.36,17082.0,50.24,50.42,50.24,50.36,17082.0
2017-12-01 15:00:00,50.36,50.52,50.31,50.52,16902.0,50.36,50.52,50.31,50.52,16902.0
2017-12-01 15:05:00,50.52,50.6,50.42,50.48,25372.0,50.52,50.6,50.42,50.48,25372.0
2017-12-01 15:10:00,50.47,50.47,50.34,50.34,19954.0,50.47,50.47,50.34,50.34,19954.0
2017-12-01 15:15:00,50.35,50.42,50.35,50.41,8390.0,50.35,50.42,50.35,50.41,8390.0
2017-12-01 15:20:00,50.38,50.38,50.28,50.3,19566.0,50.38,50.38,50.28,50.3,19566.0
2017-12-01 15:25:00,50.29,50.41,50.26,50.4,35834.0,50.29,50.41,50.26,50.4,35834.0
2017-12-01 15:30:00,50.39,50.51,50.38,50.44,40816.0,50.39,50.51,50.38,50.44,40816.0
2017-12-01 15:35:00,50.44,50.51,50.43,50.48,41962.0,50.44,50.51,50.43,50.48,41962.0
2017-12-01 15:40:00,50.46,50.61,50.46,50.57,53604.0,50.46,50.61,50.46,50.57,53604.0
2017-12-01 15:45:00,50.56,50.58,50.41,50.45,62564.0,50.56,50.58,50.41,50.45,62564.0
2017-12-01 15:50:00,50.46,50.52,50.46,50.52,69374.0,50.46,50.52,50.46,50.52,69374.0
2017-12-01 15:55:00,50.51,50.72,50.46,50.58,301260.0,50.51,50.72,50.46,50.58,301260.0
2017-12-04 09:30:00,51.24,51.58,51.12,51.3,66230.0,51.24,51.58,51.12,51.3,66230.0
2017-12-04 09:35:00,51.29,51.29,50.88,50.97,23714.0,51.29,51.29,50.88,50.97,23714.0
2017-12-04 09:40:00,50.93,51.07,50.78,51.05,15102.0,50.93,51.07,50.78,51.05,15102.0
2017-12-04 09:45:00,51.04,51.11,50.85,50.94,17354.0,51.04,51.11,50.85,50.94,17354.0
2017-12-04 09:50:00,50.89,50.97,50.73,50.73,9226.0,50.89,50.97,50.73,50.73,9226.0
2017-12-04 09:55:00,50.73,50.9,50.73,50.83,17576.0,50.73,50.9,50.73,50.83,17576.0
2017-12-04 10:00:00,50.79,50.82,50.68,50.76,19628.0,50.79,50.82,50.68,50.76,19628.0
2017-12-04 10:05:00,50.8,50.93,50.8,50.85,19110.0,50.8,50.93,50.8,50.85,19110.0
2017-12-04 10:10:00,50.84,51.02,50.79,50.95,18164.0,50.84,51.02,50.79,50.95,18164.0
2017-12-04 10:15:00,50.95,51.01,50.91,50.91,23124.0,50.95,51.01,50.91,50.91,23124.0
2017-12-04 10:20:00,50.91,50.92,50.8,50.85,16044.0,50.91,50.92,50.8,50.85,16044.0
2017-12-04 10:25:00,50.86,50.98,50.85,50.98,27280.0,50.86,50.98,50.85,50.98,27280.0
2017-12-04 10:30:00,50.95,50.97,50.81,50.84,18238.0,50.95,50.97,50.81,50.84,18238.0
2017-12-04 10:35:00,50.84,50.85,50.69,50.85,18338.0,50.84,50.85,50.69,50.85,18338.0
2017-12-04 10:40:00,50.85,50.97,50.84,50.84,24682.0,50.85,50.97,50.84,50.84,24682.0
2017-12-04 10:45:00,50.85,50.95,50.84,50.91,20690.0,50.85,50.95,50.84,50.91,20690.0
2017-12-04 10:50:00,50.89,50.94,50.71,50.72,27480.0,50.89,50.94,50.71,50.72,27480.0
2017-12-04 10:55:00,50.71,50.77,50.6,50.76,22980.0,50.71,50.77,50.6,50.76,22980.0
2017-12-04 11:00:00,50.77,50.82,50.71,50.77,53024.0,50.77,50.82,50.71,50.77,53024.0
2017-12-04 11:05:00,50.75,50.83,50.72,50.82,19184.0,50.75,50.83,50.72,50.82,19184.0
2017-12-04 11:10:00,50.79,50.84,50.73,50.76,53050.0,50.79,50.84,50.73,50.76,53050.0
2017-12-04 11:15:00,50.76,50.77,50.7,50.7,16398.0,50.76,50.77,50.7,50.7,16398.0
2017-12-04 11:20:00,50.72,50.82,50.7,50.71,28986.0,50.72,50.82,50.7,50.71,28986.0
2017-12-04 11:25:00,50.7,50.76,50.68,50.69,23740.0,50.7,50.76,50.68,50.69,23740.0
2017-12-04 11:30:00,50.73,50.81,50.7,50.73,20662.0,50.73,50.81,50.7,50.73,20662.0
2017-12-04 11:35:00,50.73,50.73,50.66,50.7,9162.0,50.73,50.73,50.66,50.7,9162.0
2017-12-04 11:40:00,50.68,50.72,50.65,50.67,14540.0,50.68,50.72,50.65,50.67,14540.0
2017-12-04 11:45:00,50.64,50.64,50.44,50.48,10974.0,50.64,50.64,50.44,50.48,10974.0
2017-12-04 11:50:00,50.47,50.55,50.47,50.54,12792.0,50.47,50.55,50.47,50.54,12792.0
2017-12-04 11:55:00,50.54,50.6,50.48,50.54,15200.0,50.54,50.6,50.48,50.54,15200.0
2017-12-04 12:00:00,50.55,50.57,50.46,50.46,7392.0,50.55,50.57,50.46,50.46,7392.0
2017-12-04 12:05:00,50.48,50.48,50.4,50.4,4366.0,50.48,50.48,50.4,50.4,4366.0
2017-12-04 12:10:00,50.4,50.44,50.37,50.42,14852.0,50.4,50.44,50.37,50.42,14852.0
2017-12-04 12:15:00,50.4,50.49,50.4,50.49,10038.0,50.4,50.49,50.4,50.49,10038.0
2017-12-04 12:20:00,50.48,50.48,50.34,50.36,4288.0,50.48,50.48,50.34,50.36,4288.0
2017-12-04 12:25:00,50.34,50.35,50.25,50.26,52724.0,50.34,50.35,50.25,50.26,52724.0
2017-12-04 12:30:00,50.23,50.27,50.14,50.14,10398.0,50.23,50.27,50.14,50.14,10398.0
2017-12-04 12:35:00,50.13,50.13,49.98,50.0,6366.0,50.13,50.13,49.98,50.0,6366.0
2017-12-04 12:40:00,50.02,50.24,49.99,50.07,10188.0,50.02,50.24,49.99,50.07,10188.0
2017-12-04 12:45:00,50.06,50.15,50.06,50.12,8714.0,50.06,50.15,50.06,50.12,8714.0
2017-12-04 12:50:00,50.08,50.08,49.76,49.76,8896.0,50.08,50.08,49.76,49.76,8896.0
2017-12-04 12:55:00,49.76,49.92,49.76,49.92,16322.0,49.76,49.92,49.76,49.92,16322.0
2017-12-04 13:00:00,49.88,50.04,49.88,50.04,10648.0,49.88,50.04,49.88,50.04,10648.0
2017-12-04 13:05:00,50.04,50.04,49.85,49.85,5264.0,50.04,50.04,49.85,49.85,5264.0
2017-12-04 13:10:00,49.85,49.87,49.72,49.72,18758.0,49.85,49.87,49.72,49.72,18758.0
2017-12-04 13:15:00,49.71,49.79,49.71,49.74,15268.0,49.71,49.79,49.71,49.74,15268.0
2017-12-04 13:20:00,49.75,49.8,49.72,49.76,35988.0,49.75,49.8,49.72,49.76,35988.0
2017-12-04 13:25:00,49.75,49.77,49.72,49.73,12898.0,49.75,49.77,49.72,49.73,12898.0
2017-12-04 13:30:00,49.7,49.78,49.67,49.74,14716.0,49.7,49.78,49.67,49.74,14716.0
2017-12-04 13:35:00,49.76,49.8,49.72,49.76,33418.0,49.76,49.8,49.72,49.76,33418.0
2017-12-04 13:40:00,49.77,49.77,49.71,49.74,15038.0,49.77,49.77,49.71,49.74,15038.0
2017-12-04 13:45:00,49.76,49.8,49.72,49.77,31570.0,49.76,49.8,49.72,49.77,31570.0
2017-12-04 13:50:00,49.76,49.79,49.69,49.7,15564.0,49.76,49.79,49.69,49.7,15564.0
2017-12-04 13:55:00,49.73,49.76,49.67,49.68,12406.0,49.73,49.76,49.67,49.68,12406.0
2017-12-04 14:00:00,49.67,49.8,49.67,49.77,23926.0,49.67,49.8,49.67,49.77,23926.0
2017-12-04 14:05:00,49.79,49.89,49.77,49.82,27768.0,49.79,49.89,49.77,49.82,27768.0
2017-12-04 14:10:00,49.8,49.81,49.72,49.75,13602.0,49.8,49.81,49.72,49.75,13602.0
2017-12-04 14:15:00,49.77,49.77,49.48,49.51,22968.0,49.77,49.77,49.48,49.51,22968.0
2017-12-04 14:20:00,49.52,49.56,49.43,49.49,15236.0,49.52,49.56,49.43,49.49,15236.0
2017-12-04 14:25:00,49.51,49.51,49.34,49.36,21124.0,49.51,49.51,49.34,49.36,21124.0
2017-12-04 14:30:00,49.38,49.45,49.32,49.38,31276.0,49.38,49.45,49.32,49.38,31276.0
2017-12-04 14:35:00,49.38,49.49,49.38,49.41,28860.0,49.38,49.49,49.38,49.41,28860.0
2017-12-04 14:40:00,49.38,49.41,49.31,49.32,17634.0,49.38,49.41,49.31,49.32,17634.0
2017-12-04 14:45:00,49.32,49.34,49.23,49.23,39630.0,49.32,49.34,49.23,49.23,39630.0
2017-12-04 14:50:00,49.24,49.27,49.22,49.27,40544.0,49.24,49.27,49.22,49.27,40544.0
2017-12-04 14:55:00,49.25,49.28,49.16,49.21,36430.0,49.25,49.28,49.16,49.21,36430.0
2017-12-04 15:00:00,49.19,49.19,49.1,49.19,33376.0,49.19,49.19,49.1,49.19,33376.0
2017-12-04 15:05:00,49.19,49.37,49.15,49.35,31040.0,49.19,49.37,49.15,49.35,31040.0
2017-12-04 15:10:00,49.35,49.38,49.32,49.33,39376.0,49.35,49.38,49.32,49.33,39376.0
2017-12-04 15:15:00,49.32,49.33,49.26,49.3,28702.0,49.32,49.33,49.26,49.3,28702.0
2017-12-04 15:20:00,49.31,49.39,49.29,49.37,25890.0,49.31,49.39,49.29,49.37,25890.0
2017-12-04 15:25:00,49.38,49.38,49.27,49.35,19360.0,49.38,49.38,49.27,49.35,19360.0
2017-12-04 15:30:00,49.35,49.35,49.17,49.21,50764.0,49.35,49.35,49.17,49.21,50764.0
2017-12-04 15:35:00,49.2,49.22,49.11,49.15,42444.0,49.2,49.22,49.11,49.15,42444.0
2017-12-04 15:40:00,49.16,49.23,49.13,49.2,68898.0,49.16,49.23,49.13,49.2,68898.0
2017-12-04 15:45:00,49.2,49.21,49.13,49.17,66810.0,49.2,49.21,49.13,49.17,66810.0
2017-12-04 15:50:00,49.2,49.22,49.13,49.13,63282.0,49.2,49.22,49.13,49.13,63282.0
2017-12-04 15:55:00,49.13,49.2,49.1,49.12,220946.0,49.13,49.2,49.1,49.12,220946.0
2017-12-05 09:30:00,49.21,49.58,48.72,49.51,80828.0,49.21,49.58,48.72,49.51,80828.0
2017-12-05 09:35:00,49.57,49.79,49.37,49.7,28966.0,49.57,49.79,49.37,49.7,28966.0
2017-12-05 09:40:00,49.68,49.82,49.37,49.74,38092.0,49.68,49.82,49.37,49.74,38092.0
2017-12-05 09:45:00,49.73,49.85,49.6,49.84,28106.0,49.73,49.85,49.6,49.84,28106.0
2017-12-05 09:50:00,49.79,49.84,49.67,49.72,44420.0,49.79,49.84,49.67,49.72,44420.0
2017-12-05 09:55:00,49.75,49.97,49.68,49.7,14072.0,49.75,49.97,49.68,49.7,14072.0
2017-12-05 10:00:00,49.72,49.89,49.67,49.83,22006.0,49.72,49.89,49.67,49.83,22006.0
2017-12-05 10:05:00,49.81,49.87,49.79,49.79,8234.0,49.81,49.87,49.79,49.79,8234.0
2017-12-05 10:10:00,49.8,49.86,49.47,49.57,42410.0,49.8,49.86,49.47,49.57,42410.0
2017-12-05 10:15:00,49.52,49.62,49.44,49.62,11314.0,49.52,49.62,49.44,49.62,11314.0
2017-12-05 10:20:00,49.57,49.76,49.57,49.74,6260.0,49.57,49.76,49.57,49.74,6260.0
2017-12-05 10:25:00,49.74,49.79,49.49,49.61,15254.0,49.74,49.79,49.49,49.61,15254.0
2017-12-05 10:30:00,49.66,49.66,49.56,49.65,41278.0,49.66,49.66,49.56,49.65,41278.0
2017-12-05 10:35:00,49.6,49.85,49.57,49.59,27802.0,49.6,49.85,49.57,49.59,27802.0
2017-12-05 10:40:00,49.62,49.71,49.58,49.65,42924.0,49.62,49.71,49.58,49.65,42924.0
2017-12-05 10:45:00,49.76,49.77,49.59,49.72,22696.0,49.76,49.77,49.59,49.72,22696.0
2017-12-05 10:50:00,49.7,49.76,49.52,49.69,16700.0,49.7,49.76,49.52,49.69,16700.0
2017-12-05 10:55:00,49.71,49.76,49.59,49.66,19518.0,49.71,49.76,49.59,49.66,19518.0
2017-12-05 11:00:00,49.67,49.74,49.66,49.72,119898.0,49.67,49.74,49.66,49.72,119898.0
2017-12-05 11:05:00,49.75,49.77,49.65,49.72,8424.0,49.75,49.77,49.65,49.72,8424.0
2017-12-05 11:10:00,49.75,49.88,49.73,49.88,6106.0,49.75,49.88,49.73,49.88,6106.0
2017-12-05 11:15:00,49.9,49.99,49.8,49.99,12700.0,49.9,49.99,49.8,49.99,12700.0
2017-12-05 11:20:00,49.96,50.04,49.94,50.01,15858.0,49.96,50.04,49.94,50.01,15858.0
2017-12-05 11:25:00,50.01,50.07,49.96,50.06,17282.0,50.01,50.07,49.96,50.06,17282.0
2017-12-05 11:30:00,50.01,50.05,49.91,50.01,12218.0,50.01,50.05,49.91,50.01,12218.0
2017-12-05 11:35:00,49.97,50.04,49.92,49.98,13396.0,49.97,50.04,49.92,49.98,13396.0
2017-12-05 11:40:00,49.99,49.99,49.87,49.96,10100.0,49.99,49.99,49.87,49.96,10100.0
2017-12-05 11:45:00,49.94,49.96,49.84,49.9,8262.0,49.94,49.96,49.84,49.9,8262.0
2017-12-05 11:50:00,49.9,49.93,49.87,49.87,8786.0,49.9,49.93,49.87,49.87,8786.0
2017-12-05 11:55:00,49.84,49.94,49.84,49.9,7658.0,49.84,49.94,49.84,49.9,7658.0
2017-12-05 12:00:00,49.91,50.01,49.9,49.98,22808.0,49.91,50.01,49.9,49.98,22808.0
2017-12-05 12:05:00,49.97,50.1,49.91,50.06,10354.0,49.97,50.1,49.91,50.06,10354.0
2017-12-05 12:10:00,50.07,50.17,50.07,50.16,6278.0,50.07,50.17,50.07,50.16,6278.0
2017-12-05 12:15:00,50.12,50.19,50.12,50.19,14000.0,50.12,50.19,50.12,50.19,14000.0
2017-12-05 12:20:00,50.19,50.24,50.16,50.2,27506.0,50.19,50.24,50.16,50.2,27506.0
2017-12-05 12:25:00,50.17,50.29,50.17,50.18,6900.0,50.17,50.29,50.17,50.18,6900.0
2017-12-05 12:30:00,50.18,50.24,50.03,50.07,22516.0,50.18,50.24,50.03,50.07,22516.0
2017-12-05 12:35:00,50.08,50.1,49.97,49.99,10912.0,50.08,50.1,49.97,49.99,10912.0
2017-12-05 12:40:00,49.96,50.02,49.91,50.02,8988.0,49.96,50.02,49.91,50.02,8988.0
2017-12-05 12:45:00,50.04,50.06,49.98,50.01,5832.0,50.04,50.06,49.98,50.01,5832.0
2017-12-05 12:50:00,49.97,49.99,49.93,49.99,8720.0,49.97,49.99,49.93,49.99,8720.0
2017-12-05 12:55:00,49.97,50.04,49.93,49.94,13668.0,49.97,50.04,49.93,49.94,13668.0
2017-12-05 13:00:00,49.96,50.07,49.94,50.07,5200.0,49.96,50.07,49.94,50.07,5200.0
2017-12-05 13:05:00,50.07,50.09,49.97,50.02,20852.0,50.07,50.09,49.97,50.02,20852.0
2017-12-05 13:10:00,50.01,50.06,49.98,50.0,39072.0,50.01,50.06,49.98,50.0,39072.0
2017-12-05 13:15:00,49.98,50.08,49.95,50.08,24600.0,49.98,50.08,49.95,50.08,24600.0
2017-12-05 13:20:00,50.04,50.06,50.0,50.02,35326.0,50.04,50.06,50.0,50.02,35326.0
2017-12-05 13:25:00,50.01,50.09,49.98,50.04,57822.0,50.01,50.09,49.98,50.04,57822.0
2017-12-05 13:30:00,50.05,50.05,49.98,49.98,25018.0,50.05,50.05,49.98,49.98,25018.0
2017-12-05 13:35:00,49.98,50.04,49.98,50.01,38580.0,49.98,50.04,49.98,50.01,38580.0
2017-12-05 13:40:00,50.01,50.05,49.99,50.05,28722.0,50.01,50.05,49.99,50.05,28722.0
2017-12-05 13:45:00,50.04,50.06,49.98,49.99,40796.0,50.04,50.06,49.98,49.99,40796.0
2017-12-05 13:50:00,49.99,50.05,49.98,49.99,40506.0,49.99,50.05,49.98,49.99,40506.0
2017-12-05 13:55:00,49.99,50.02,49.99,50.0,20228.0,49.99,50.02,49.99,50.0,20228.0
2017-12-05 14:00:00,50.0,50.08,49.99,50.05,48704.0,50.0,50.08,49.99,50.05,48704.0
2017-12-05 14:05:00,50.05,50.08,50.02,50.05,5400.0,50.05,50.08,50.02,50.05,5400.0
2017-12-05 14:10:00,50.01,50.02,49.91,49.94,21916.0,50.01,50.02,49.91,49.94,21916.0
2017-12-05 14:15:00,49.93,49.99,49.9,49.94,23068.0,49.93,49.99,49.9,49.94,23068.0
2017-12-05 14:20:00,49.95,50.0,49.93,49.99,36880.0,49.95,50.0,49.93,49.99,36880.0
2017-12-05 14:25:00,49.99,50.07,49.98,50.05,19038.0,49.99,50.07,49.98,50.05,19038.0
2017-12-05 14:30:00,50.07,50.08,49.97,49.99,9636.0,50.07,50.08,49.97,49.99,9636.0
2017-12-05 14:35:00,50.02,50.13,50.01,50.06,30716.0,50.02,50.13,50.01,50.06,30716.0
2017-12-05 14:40:00,50.05,50.05,49.96,50.0,45716.0,50.05,50.05,49.96,50.0,45716.0
2017-12-05 14:45:00,50.0,50.02,49.88,49.91,67330.0,50.0,50.02,49.88,49.91,67330.0
2017-12-05 14:50:00,49.92,49.93,49.88,49.88,7884.0,49.92,49.93,49.88,49.88,7884.0
2017-12-05 14:55:00,49.91,49.99,49.85,49.9,9946.0,49.91,49.99,49.85,49.9,9946.0
2017-12-05 15:00:00,49.96,49.98,49.9,49.95,12590.0,49.96,49.98,49.9,49.95,12590.0
2017-12-05 15:05:00,49.92,49.99,49.92,49.97,15198.0,49.92,49.99,49.92,49.97,15198.0
2017-12-05 15:10:00,49.95,50.03,49.94,50.0,20786.0,49.95,50.03,49.94,50.0,20786.0
2017-12-05 15:15:00,50.0,50.0,49.93,49.93,148796.0,50.0,50.0,49.93,49.93,148796.0
2017-12-05 15:20:00,49.93,49.93,49.83,49.85,33040.0,49.93,49.93,49.83,49.85,33040.0
2017-12-05 15:25:00,49.85,49.88,49.81,49.85,20182.0,49.85,49.88,49.81,49.85,20182.0
2017-12-05 15:30:00,49.85,49.91,49.79,49.86,35654.0,49.85,49.91,49.79,49.86,35654.0
2017-12-05 15:35:00,49.87,49.9,49.83,49.85,34258.0,49.87,49.9,49.83,49.85,34258.0
2017-12-05 15:40:00,49.85,49.93,49.85,49.88,26236.0,49.85,49.93,49.85,49.88,26236.0
2017-12-05 15:45:00,49.88,49.94,49.88,49.9,61014.0,49.88,49.94,49.88,49.9,61014.0
2017-12-05 15:50:00,49.9,49.95,49.89,49.94,80560.0,49.9,49.95,49.89,49.94,80560.0
2017-12-05 15:55:00,49.94,49.98,49.87,49.87,227850.0,49.94,49.98,49.87,49.87,227850.0
2017-12-06 09:30:00,49.94,49.96,49.29,49.29,40852.0,49.94,49.96,49.29,49.29,40852.0
2017-12-06 09:35:00,49.42,49.61,49.41,49.44,17838.0,49.42,49.61,49.41,49.44,17838.0
2017-12-06 09:40:00,49.52,49.52,49.21,49.21,10498.0,49.52,49.52,49.21,49.21,10498.0
2017-12-06 09:45:00,49.19,49.24,49.01,49.18,27804.0,49.19,49.24,49.01,49.18,27804.0
2017-12-06 09:50:00,49.23,49.23,49.02,49.11,14886.0,49.23,49.23,49.02,49.11,14886.0
2017-12-06 09:55:00,49.1,49.31,49.03,49.04,15858.0,49.1,49.31,49.03,49.04,15858.0
2017-12-06 10:00:00,49.04,49.35,49.04,49.35,18820.0,49.04,49.35,49.04,49.35,18820.0
2017-12-06 10:05:00,49.29,49.51,49.29,49.44,5800.0,49.29,49.51,49.29,49.44,5800.0
2017-12-06 10:10:00,49.44,49.45,49.21,49.21,14288.0,49.44,49.45,49.21,49.21,14288.0
2017-12-06 10:15:00,49.19,49.26,49.11,49.24,16412.0,49.19,49.26,49.11,49.24,16412.0
2017-12-06 10:20:00,49.27,49.32,49.18,49.27,62980.0,49.27,49.32,49.18,49.27,62980.0
2017-12-06 10:25:00,49.27,49.38,49.18,49.24,27990.0,49.27,49.38,49.18,49.24,27990.0
2017-12-06 10:30:00,49.29,49.38,49.27,49.38,5858.0,49.29,49.38,49.27,49.38,5858.0
2017-12-06 10:35:00,49.4,49.4,49.13,49.16,22716.0,49.4,49.4,49.13,49.16,22716.0
2017-12-06 10:40:00,49.18,49.24,49.1,49.11,19784.0,49.18,49.24,49.1,49.11,19784.0
2017-12-06 10:45:00,49.13,49.35,49.1,49.33,19528.0,49.13,49.35,49.1,49.33,19528.0
2017-12-06 10:50:00,49.35,49.4,49.24,49.24,19028.0,49.35,49.4,49.24,49.24,19028.0
2017-12-06 10:55:00,49.22,49.24,49.12,49.18,40838.0,49.22,49.24,49.12,49.18,40838.0
2017-12-06 11:00:00,49.19,49.26,49.08,49.15,54928.0,49.19,49.26,49.08,49.15,54928.0
2017-12-06 11:05:00,49.13,49.31,49.12,49.28,43778.0,49.13,49.31,49.12,49.28,43778.0
2017-12-06 11:10:00,49.26,49.29,49.15,49.19,10574.0,49.26,49.29,49.15,49.19,10574.0
2017-12-06 11:15:00,49.17,49.17,49.09,49.12,13494.0,49.17,49.17,49.09,49.12,13494.0
2017-12-06 11:20:00,49.11,49.28,49.11,49.28,11822.0,49.11,49.28,49.11,49.28,11822.0
2017-12-06 11:25:00,49.29,49.29,49.1,49.13,22668.0,49.29,49.29,49.1,49.13,22668.0
2017-12-06 11:30:00,49.13,49.15,48.92,48.94,23134.0,49.13,49.15,48.92,48.94,23134.0
2017-12-06 11:35:00,48.99,49.09,48.99,49.06,8072.0,48.99,49.09,48.99,49.06,8072.0
2017-12-06 11:40:00,49.1,49.13,49.03,49.06,14020.0,49.1,49.13,49.03,49.06,14020.0
2017-12-06 11:45:00,49.08,49.1,48.96,48.96,13138.0,49.08,49.1,48.96,48.96,13138.0
2017-12-06 11:50:00,48.94,49.16,48.91,49.1,16904.0,48.94,49.16,48.91,49.1,16904.0
2017-12-06 11:55:00,49.09,49.23,49.09,49.22,15522.0,49.09,49.23,49.09,49.22,15522.0
2017-12-06 12:00:00,49.17,49.18,49.08,49.08,11438.0,49.17,49.18,49.08,49.08,11438.0
2017-12-06 12:05:00,49.08,49.15,49.06,49.11,9614.0,49.08,49.15,49.06,49.11,9614.0
2017-12-06 12:10:00,49.13,49.13,49.01,49.02,12800.0,49.13,49.13,49.01,49.02,12800.0
2017-12-06 12:15:00,48.99,48.99,48.9,48.9,12104.0,48.99,48.99,48.9,48.9,12104.0
2017-12-06 12:20:00,48.91,48.99,48.84,48.88,19400.0,48.91,48.99,48.84,48.88,19400.0
2017-12-06 12:25:00,48.88,48.91,48.81,48.83,15306.0,48.88,48.91,48.81,48.83,15306.0
2017-12-06 12:30:00,48.82,48.97,48.81,48.94,15518.0,48.82,48.97,48.81,48.94,15518.0
2017-12-06 12:35:00,48.96,48.96,48.87,48.87,8488.0,48.96,48.96,48.87,48.87,8488.0
2017-12-06 12:40:00,48.85,48.97,48.84,48.9,20110.0,48.85,48.97,48.84,48.9,20110.0
2017-12-06 12:45:00,48.9,48.91,48.83,48.91,16292.0,48.9,48.91,48.83,48.91,16292.0
2017-12-06 12:50:00,48.93,48.99,48.93,48.99,4400.0,48.93,48.99,48.93,48.99,4400.0
2017-12-06 12:55:00,48.95,48.97,48.87,48.87,5986.0,48.95,48.97,48.87,48.87,5986.0
2017-12-06 13:00:00,48.88,48.98,48.88,48.98,18218.0,48.88,48.98,48.88,48.98,18218.0
2017-12-06 13:05:00,48.97,48.97,48.91,48.91,6200.0,48.97,48.97,48.91,48.91,6200.0
2017-12-06 13:10:00,48.91,48.98,48.88,48.96,9660.0,48.91,48.98,48.88,48.96,9660.0
2017-12-06 13:15:00,48.96,49.05,48.96,49.02,16110.0,48.96,49.05,48.96,49.02,16110.0
2017-12-06 13:20:00,49.03,49.04,48.99,48.99,14416.0,49.03,49.04,48.99,48.99,14416.0
2017-12-06 13:25:00,48.99,49.01,48.97,48.99,8648.0,48.99,49.01,48.97,48.99,8648.0
2017-12-06 13:30:00,49.01,49.11,49.01,49.1,66870.0,49.01,49.11,49.01,49.1,66870.0
2017-12-06 13:35:00,49.06,49.13,49.05,49.06,12264.0,49.06,49.13,49.05,49.06,12264.0
2017-12-06 13:40:00,49.05,49.1,49.02,49.07,11056.0,49.05,49.1,49.02,49.07,11056.0
2017-12-06 13:45:00,49.06,49.09,49.02,49.03,8040.0,49.06,49.09,49.02,49.03,8040.0
2017-12-06 13:50:00,49.03,49.14,49.02,49.14,11258.0,49.03,49.14,49.02,49.14,11258.0
2017-12-06 13:55:00,49.16,49.16,49.06,49.06,14646.0,49.16,49.16,49.06,49.06,14646.0
2017-12-06 14:00:00,49.1,49.18,49.06,49.17,7602.0,49.1,49.18,49.06,49.17,7602.0
2017-12-06 14:05:00,49.18,49.2,49.14,49.18,15020.0,49.18,49.2,49.14,49.18,15020.0
2017-12-06 14:10:00,49.2,49.21,49.17,49.17,9644.0,49.2,49.21,49.17,49.17,9644.0
2017-12-06 14:15:00,49.19,49.24,49.13,49.24,10578.0,49.19,49.24,49.13,49.24,10578.0
2017-12-06 14:20:00,49.21,49.21,49.16,49.17,9300.0,49.21,49.21,49.16,49.17,9300.0
2017-12-06 14:25:00,49.17,49.24,49.12,49.21,6804.0,49.17,49.24,49.12,49.21,6804.0
2017-12-06 14:30:00,49.17,49.25,49.16,49.22,11734.0,49.17,49.25,49.16,49.22,11734.0
2017-12-06 14:35:00,49.23,49.33,49.2,49.3,20936.0,49.23,49.33,49.2,49.3,20936.0
2017-12-06 14:40:00,49.3,49.35,49.28,49.31,19264.0,49.3,49.35,49.28,49.31,19264.0
2017-12-06 14:45:00,49.31,49.31,49.2,49.23,13402.0,49.31,49.31,49.2,49.23,13402.0
2017-12-06 14:50:00,49.2,49.26,49.19,49.19,10808.0,49.2,49.26,49.19,49.19,10808.0
2017-12-06 14:55:00,49.2,49.34,49.2,49.28,9532.0,49.2,49.34,49.2,49.28,9532.0
2017-12-06 15:00:00,49.27,49.27,49.15,49.16,20124.0,49.27,49.27,49.15,49.16,20124.0
2017-12-06 15:05:00,49.19,49.23,49.15,49.17,18500.0,49.19,49.23,49.15,49.17,18500.0
2017-12-06 15:10:00,49.19,49.21,49.16,49.17,13272.0,49.19,49.21,49.16,49.17,13272.0
2017-12-06 15:15:00,49.19,49.22,49.18,49.19,29126.0,49.19,49.22,49.18,49.19,29126.0
2017-12-06 15:20:00,49.21,49.22,49.15,49.15,18624.0,49.21,49.22,49.15,49.15,18624.0
2017-12-06 15:25:00,49.16,49.21,49.16,49.2,15064.0,49.16,49.21,49.16,49.2,15064.0
2017-12-06 15:30:00,49.21,49.21,49.12,49.12,23434.0,49.21,49.21,49.12,49.12,23434.0
2017-12-06 15:35:00,49.13,49.23,49.13,49.2,24688.0,49.13,49.23,49.13,49.2,24688.0
2017-12-06 15:40:00,49.21,49.29,49.17,49.27,33040.0,49.21,49.29,49.17,49.27,33040.0
2017-12-06 15:45:00,49.27,49.35,49.27,49.3,43672.0,49.27,49.35,49.27,49.3,43672.0
2017-12-06 15:50:00,49.31,49.32,49.26,49.29,43994.0,49.31,49.32,49.26,49.29,43994.0
2017-12-06 15:55:00,49.29,49.29,49.2,49.24,111704.0,49.29,49.29,49.2,49.24,111704.0
2017-12-07 09:30:00,49.38,49.49,49.24,49.34,34040.0,49.38,49.49,49.24,49.34,34040.0
2017-12-07 09:35:00,49.29,49.5,49.24,49.5,32474.0,49.29,49.5,49.24,49.5,32474.0
2017-12-07 09:40:00,49.5,49.54,49.35,49.49,22670.0,49.5,49.54,49.35,49.49,22670.0
2017-12-07 09:45:00,49.49,49.66,49.41,49.66,24318.0,49.49,49.66,49.41,49.66,24318.0
2017-12-07 09:50:00,49.67,49.88,49.58,49.88,28242.0,49.67,49.88,49.58,49.88,28242.0
2017-12-07 09:55:00,49.9,50.07,49.88,50.07,10374.0,49.9,50.07,49.88,50.07,10374.0
2017-12-07 10:00:00,50.05,50.07,49.82,50.07,17700.0,50.05,50.07,49.82,50.07,17700.0
2017-12-07 10:05:00,50.06,50.06,49.76,49.83,21426.0,50.06,50.06,49.76,49.83,21426.0
2017-12-07 10:10:00,49.83,49.86,49.78,49.83,29370.0,49.83,49.86,49.78,49.83,29370.0
2017-12-07 10:15:00,49.82,49.92,49.8,49.86,11104.0,49.82,49.92,49.8,49.86,11104.0
2017-12-07 10:20:00,49.84,50.07,49.84,50.02,11160.0,49.84,50.07,49.84,50.02,11160.0
2017-12-07 10:25:00,50.04,50.1,49.97,50.1,14118.0,50.04,50.1,49.97,50.1,14118.0
2017-12-07 10:30:00,50.08,50.1,50.01,50.02,14228.0,50.08,50.1,50.01,50.02,14228.0
2017-12-07 10:35:00,50.02,50.04,49.96,50.02,14066.0,50.02,50.04,49.96,50.02,14066.0
2017-12-07 10:40:00,50.05,50.17,50.02,50.17,9130.0,50.05,50.17,50.02,50.17,9130.0
2017-12-07 10:45:00,50.21,50.24,50.13,50.13,14188.0,50.21,50.24,50.13,50.13,14188.0
2017-12-07 10:50:00,50.12,50.27,50.12,50.27,20666.0,50.12,50.27,50.12,50.27,20666.0
2017-12-07 10:55:00,50.26,50.27,50.12,50.22,19448.0,50.26,50.27,50.12,50.22,19448.0
2017-12-07 11:00:00,50.23,50.32,50.2,50.24,16042.0,50.23,50.32,50.2,50.24,16042.0
2017-12-07 11:05:00,50.21,50.24,50.13,50.13,18400.0,50.21,50.24,50.13,50.13,18400.0
2017-12-07 11:10:00,50.17,50.37,50.15,50.37,15198.0,50.17,50.37,50.15,50.37,15198.0
2017-12-07 11:15:00,50.38,50.45,50.34,50.39,11646.0,50.38,50.45,50.34,50.39,11646.0
2017-12-07 11:20:00,50.42,50.44,50.35,50.35,12724.0,50.42,50.44,50.35,50.35,12724.0
2017-12-07 11:25:00,50.37,50.49,50.35,50.49,9566.0,50.37,50.49,50.35,50.49,9566.0
2017-12-07 11:30:00,50.49,50.58,50.49,50.58,27064.0,50.49,50.58,50.49,50.58,27064.0
2017-12-07 11:35:00,50.53,50.6,50.5,50.5,22200.0,50.53,50.6,50.5,50.5,22200.0
2017-12-07 11:40:00,50.5,50.63,50.5,50.61,11162.0,50.5,50.63,50.5,50.61,11162.0
2017-12-07 11:45:00,50.63,50.66,50.38,50.38,15632.0,50.63,50.66,50.38,50.38,15632.0
2017-12-07 11:50:00,50.44,50.44,50.3,50.3,29560.0,50.44,50.44,50.3,50.3,29560.0
2017-12-07 11:55:00,50.31,50.33,50.19,50.28,18752.0,50.31,50.33,50.19,50.28,18752.0
2017-12-07 12:00:00,50.29,50.29,50.18,50.22,22486.0,50.29,50.29,50.18,50.22,22486.0
2017-12-07 12:05:00,50.23,50.43,50.23,50.38,10094.0,50.23,50.43,50.23,50.38,10094.0
2017-12-07 12:10:00,50.38,50.45,50.33,50.4,10784.0,50.38,50.45,50.33,50.4,10784.0
2017-12-07 12:15:00,50.35,50.36,50.31,50.31,8002.0,50.35,50.36,50.31,50.31,8002.0
2017-12-07 12:20:00,50.3,50.33,50.27,50.29,10200.0,50.3,50.33,50.27,50.29,10200.0
2017-12-07 12:25:00,50.27,50.3,50.25,50.25,11494.0,50.27,50.3,50.25,50.25,11494.0
2017-12-07 12:30:00,50.21,50.31,50.21,50.31,4600.0,50.21,50.31,50.21,50.31,4600.0
2017-12-07 12:35:00,50.3,50.39,50.3,50.38,14200.0,50.3,50.39,50.3,50.38,14200.0
2017-12-07 12:40:00,50.4,50.4,50.33,50.38,15214.0,50.4,50.4,50.33,50.38,15214.0
2017-12-07 12:45:00,50.38,50.48,50.35,50.48,16106.0,50.38,50.48,50.35,50.48,16106.0
2017-12-07 12:50:00,50.45,50.52,50.43,50.51,16264.0,50.45,50.52,50.43,50.51,16264.0
2017-12-07 12:55:00,50.51,50.51,50.35,50.4,71930.0,50.51,50.51,50.35,50.4,71930.0
2017-12-07 13:00:00,50.44,50.47,50.35,50.35,41588.0,50.44,50.47,50.35,50.35,41588.0
2017-12-07 13:05:00,50.32,50.39,50.32,50.39,18072.0,50.32,50.39,50.32,50.39,18072.0
2017-12-07 13:10:00,50.4,50.41,50.29,50.3,15062.0,50.4,50.41,50.29,50.3,15062.0
2017-12-07 13:15:00,50.32,50.4,50.3,50.32,13000.0,50.32,50.4,50.3,50.32,13000.0
2017-12-07 13:20:00,50.33,50.47,50.26,50.27,45098.0,50.33,50.47,50.26,50.27,45098.0
2017-12-07 13:25:00,50.31,50.34,50.23,50.24,13722.0,50.31,50.34,50.23,50.24,13722.0
2017-12-07 13:30:00,50.26,50.26,50.18,50.21,13300.0,50.26,50.26,50.18,50.21,13300.0
2017-12-07 13:35:00,50.19,50.23,50.16,50.18,16638.0,50.19,50.23,50.16,50.18,16638.0
2017-12-07 13:40:00,50.18,50.32,50.16,50.27,8134.0,50.18,50.32,50.16,50.27,8134.0
2017-12-07 13:45:00,50.29,50.33,50.22,50.24,10844.0,50.29,50.33,50.22,50.24,10844.0
2017-12-07 13:50:00,50.24,50.3,50.21,50.29,14768.0,50.24,50.3,50.21,50.29,14768.0
2017-12-07 13:55:00,50.28,50.35,50.24,50.27,9202.0,50.28,50.35,50.24,50.27,9202.0
2017-12-07 14:00:00,50.27,50.31,50.24,50.29,14890.0,50.27,50.31,50.24,50.29,14890.0
2017-12-07 14:05:00,50.31,50.35,50.25,50.26,22646.0,50.31,50.35,50.25,50.26,22646.0
2017-12-07 14:10:00,50.26,50.31,50.24,50.31,14026.0,50.26,50.31,50.24,50.31,14026.0
2017-12-07 14:15:00,50.29,50.34,50.29,50.3,7180.0,50.29,50.34,50.29,50.3,7180.0
2017-12-07 14:20:00,50.29,50.35,50.24,50.25,23078.0,50.29,50.35,50.24,50.25,23078.0
2017-12-07 14:25:00,50.27,50.32,50.27,50.3,11670.0,50.27,50.32,50.27,50.3,11670.0
2017-12-07 14:30:00,50.31,50.33,50.26,50.27,11420.0,50.31,50.33,50.26,50.27,11420.0
2017-12-07 14:35:00,50.3,50.36,50.27,50.36,10532.0,50.3,50.36,50.27,50.36,10532.0
2017-12-07 14:40:00,50.35,50.38,50.33,50.35,16086.0,50.35,50.38,50.33,50.35,16086.0
2017-12-07 14:45:00,50.33,50.38,50.33,50.35,8540.0,50.33,50.38,50.33,50.35,8540.0
2017-12-07 14:50:00,50.36,50.47,50.36,50.38,15580.0,50.36,50.47,50.36,50.38,15580.0
2017-12-07 14:55:00,50.38,50.44,50.38,50.41,10026.0,50.38,50.44,50.38,50.41,10026.0
2017-12-07 15:00:00,50.4,50.4,50.37,50.37,9542.0,50.4,50.4,50.37,50.37,9542.0
2017-12-07 15:05:00,50.36,50.38,50.34,50.35,12348.0,50.36,50.38,50.34,50.35,12348.0
2017-12-07 15:10:00,50.35,50.44,50.35,50.44,11566.0,50.35,50.44,50.35,50.44,11566.0
2017-12-07 15:15:00,50.44,50.45,50.38,50.4,12454.0,50.44,50.45,50.38,50.4,12454.0
2017-12-07 15:20:00,50.38,50.43,50.35,50.42,19498.0,50.38,50.43,50.35,50.42,19498.0
2017-12-07 15:25:00,50.43,50.44,50.35,50.38,21982.0,50.43,50.44,50.35,50.38,21982.0
2017-12-07 15:30:00,50.36,50.37,50.29,50.33,22324.0,50.36,50.37,50.29,50.33,22324.0
2017-12-07 15:35:00,50.34,50.43,50.34,50.38,34524.0,50.34,50.43,50.34,50.38,34524.0
2017-12-07 15:40:00,50.38,50.4,50.33,50.33,25668.0,50.38,50.4,50.33,50.33,25668.0
2017-12-07 15:45:00,50.33,50.36,50.31,50.35,38778.0,50.33,50.36,50.31,50.35,38778.0
2017-12-07 15:50:00,50.33,50.43,50.32,50.42,41142.0,50.33,50.43,50.32,50.42,41142.0
2017-12-07 15:55:00,50.41,50.46,50.38,50.45,142238.0,50.41,50.46,50.38,50.45,142238.0
2017-12-08 09:30:00,50.56,50.72,50.38,50.38,29382.0,50.56,50.72,50.38,50.38,29382.0
2017-12-08 09:35:00,50.43,50.75,50.43,50.75,8932.0,50.43,50.75,50.43,50.75,8932.0
2017-12-08 09:40:00,50.76,50.77,50.62,50.73,9428.0,50.76,50.77,50.62,50.73,9428.0
2017-12-08 09:45:00,50.74,50.77,50.6,50.63,18672.0,50.74,50.77,50.6,50.63,18672.0
2017-12-08 09:50:00,50.59,50.76,50.51,50.76,13474.0,50.59,50.76,50.51,50.76,13474.0
2017-12-08 09:55:00,50.71,50.84,50.71,50.84,5240.0,50.71,50.84,50.71,50.84,5240.0
2017-12-08 10:00:00,50.85,50.92,50.68,50.7,16154.0,50.85,50.92,50.68,50.7,16154.0
2017-12-08 10:05:00,50.72,50.84,50.7,50.74,22234.0,50.72,50.84,50.7,50.74,22234.0
2017-12-08 10:10:00,50.74,50.86,50.7,50.77,18170.0,50.74,50.86,50.7,50.77,18170.0
2017-12-08 10:15:00,50.8,50.85,50.76,50.85,12602.0,50.8,50.85,50.76,50.85,12602.0
2017-12-08 10:20:00,50.88,50.92,50.87,50.88,11020.0,50.88,50.92,50.87,50.88,11020.0
2017-12-08 10:25:00,50.88,50.98,50.85,50.85,16868.0,50.88,50.98,50.85,50.85,16868.0
2017-12-08 10:30:00,50.85,50.88,50.77,50.78,11640.0,50.85,50.88,50.77,50.78,11640.0
2017-12-08 10:35:00,50.79,50.85,50.73,50.8,26932.0,50.79,50.85,50.73,50.8,26932.0
2017-12-08 10:40:00,50.81,50.81,50.63,50.68,34312.0,50.81,50.81,50.63,50.68,34312.0
2017-12-08 10:45:00,50.68,50.69,50.61,50.67,11384.0,50.68,50.69,50.61,50.67,11384.0
2017-12-08 10:50:00,50.67,50.72,50.57,50.65,21254.0,50.67,50.72,50.57,50.65,21254.0
2017-12-08 10:55:00,50.66,50.84,50.6,50.78,35098.0,50.66,50.84,50.6,50.78,35098.0
2017-12-08 11:00:00,50.83,50.92,50.79,50.85,25390.0,50.83,50.92,50.79,50.85,25390.0
2017-12-08 11:05:00,50.85,50.91,50.79,50.89,19472.0,50.85,50.91,50.79,50.89,19472.0
2017-12-08 11:10:00,50.88,50.96,50.88,50.9,12696.0,50.88,50.96,50.88,50.9,12696.0
2017-12-08 11:15:00,50.93,50.98,50.86,50.9,24522.0,50.93,50.98,50.86,50.9,24522.0
2017-12-08 11:20:00,50.91,50.94,50.86,50.86,11000.0,50.91,50.94,50.86,50.86,11000.0
2017-12-08 11:25:00,50.89,50.92,50.83,50.87,24928.0,50.89,50.92,50.83,50.87,24928.0
2017-12-08 11:30:00,50.88,50.92,50.85,50.86,16120.0,50.88,50.92,50.85,50.86,16120.0
2017-12-08 11:35:00,50.87,51.09,50.85,51.01,69252.0,50.87,51.09,50.85,51.01,69252.0
2017-12-08 11:40:00,51.02,51.15,51.0,51.1,46400.0,51.02,51.15,51.0,51.1,46400.0
2017-12-08 11:45:00,51.07,51.15,51.04,51.1,17126.0,51.07,51.15,51.04,51.1,17126.0
2017-12-08 11:50:00,51.08,51.11,50.99,50.99,27594.0,51.08,51.11,50.99,50.99,27594.0
2017-12-08 11:55:00,51.04,51.04,50.88,50.92,13700.0,51.04,51.04,50.88,50.92,13700.0
2017-12-08 12:00:00,50.9,51.0,50.83,50.87,20416.0,50.9,51.0,50.83,50.87,20416.0
2017-12-08 12:05:00,50.84,50.99,50.83,50.88,27256.0,50.84,50.99,50.83,50.88,27256.0
2017-12-08 12:10:00,50.91,50.99,50.89,50.96,6600.0,50.91,50.99,50.89,50.96,6600.0
2017-12-08 12:15:00,50.98,51.01,50.84,50.85,14482.0,50.98,51.01,50.84,50.85,14482.0
2017-12-08 12:20:00,50.85,50.88,50.76,50.77,18356.0,50.85,50.88,50.76,50.77,18356.0
2017-12-08 12:25:00,50.79,50.99,50.73,50.91,25700.0,50.79,50.99,50.73,50.91,25700.0
2017-12-08 12:30:00,50.91,51.0,50.9,50.9,23250.0,50.91,51.0,50.9,50.9,23250.0
2017-12-08 12:35:00,50.88,50.93,50.81,50.85,13132.0,50.88,50.93,50.81,50.85,13132.0
2017-12-08 12:40:00,50.87,50.88,50.81,50.85,14976.0,50.87,50.88,50.81,50.85,14976.0
2017-12-08 12:45:00,50.87,50.88,50.81,50.86,16786.0,50.87,50.88,50.81,50.86,16786.0
2017-12-08 12:50:00,50.85,50.9,50.82,50.9,17504.0,50.85,50.9,50.82,50.9,17504.0
2017-12-08 12:55:00,50.87,50.9,50.83,50.85,10860.0,50.87,50.9,50.83,50.85,10860.0
2017-12-08 13:00:00,50.85,50.89,50.83,50.88,18360.0,50.85,50.89,50.83,50.88,18360.0
2017-12-08 13:05:00,50.89,50.93,50.87,50.93,11800.0,50.89,50.93,50.87,50.93,11800.0
2017-12-08 13:10:00,50.92,50.92,50.84,50.86,16186.0,50.92,50.92,50.84,50.86,16186.0
2017-12-08 13:15:00,50.84,50.91,50.82,50.91,12200.0,50.84,50.91,50.82,50.91,12200.0
2017-12-08 13:20:00,50.9,50.97,50.86,50.88,21510.0,50.9,50.97,50.86,50.88,21510.0
2017-12-08 13:25:00,50.88,50.93,50.84,50.87,29444.0,50.88,50.93,50.84,50.87,29444.0
2017-12-08 13:30:00,50.85,50.89,50.77,50.8,25424.0,50.85,50.89,50.77,50.8,25424.0
2017-12-08 13:35:00,50.79,50.8,50.72,50.73,31486.0,50.79,50.8,50.72,50.73,31486.0
2017-12-08 13:40:00,50.73,50.84,50.73,50.83,20938.0,50.73,50.84,50.73,50.83,20938.0
2017-12-08 13:45:00,50.81,50.82,50.73,50.74,6450.0,50.81,50.82,50.73,50.74,6450.0
2017-12-08 13:50:00,50.73,50.74,50.6,50.68,27860.0,50.73,50.74,50.6,50.68,27860.0
2017-12-08 13:55:00,50.7,50.75,50.67,50.73,16682.0,50.7,50.75,50.67,50.73,16682.0
2017-12-08 14:00:00,50.73,50.74,50.65,50.72,27682.0,50.73,50.74,50.65,50.72,27682.0
2017-12-08 14:05:00,50.71,50.72,50.62,50.65,16318.0,50.71,50.72,50.62,50.65,16318.0
2017-12-08 14:10:00,50.63,50.7,50.57,50.59,20108.0,50.63,50.7,50.57,50.59,20108.0
2017-12-08 14:15:00,50.59,50.68,50.54,50.66,20626.0,50.59,50.68,50.54,50.66,20626.0
2017-12-08 14:20:00,50.65,50.66,50.52,50.56,37088.0,50.65,50.66,50.52,50.56,37088.0
2017-12-08 14:25:00,50.59,50.67,50.52,50.67,51630.0,50.59,50.67,50.52,50.67,51630.0
2017-12-08 14:30:00,50.66,50.67,50.51,50.6,28586.0,50.66,50.67,50.51,50.6,28586.0
2017-12-08 14:35:00,50.59,50.63,50.53,50.59,26274.0,50.59,50.63,50.53,50.59,26274.0
2017-12-08 14:40:00,50.59,50.6,50.53,50.54,31056.0,50.59,50.6,50.53,50.54,31056.0
2017-12-08 14:45:00,50.52,50.55,50.49,50.51,21630.0,50.52,50.55,50.49,50.51,21630.0
2017-12-08 14:50:00,50.54,50.69,50.52,50.65,30482.0,50.54,50.69,50.52,50.65,30482.0
2017-12-08 14:55:00,50.64,50.68,50.54,50.58,22328.0,50.64,50.68,50.54,50.58,22328.0
2017-12-08 15:00:00,50.62,50.63,50.52,50.55,18716.0,50.62,50.63,50.52,50.55,18716.0
2017-12-08 15:05:00,50.53,50.58,50.5,50.53,24144.0,50.53,50.58,50.5,50.53,24144.0
2017-12-08 15:10:00,50.54,50.6,50.53,50.59,14294.0,50.54,50.6,50.53,50.59,14294.0
2017-12-08 15:15:00,50.59,50.6,50.54,50.57,19398.0,50.59,50.6,50.54,50.57,19398.0
2017-12-08 15:20:00,50.57,50.6,50.56,50.59,21890.0,50.57,50.6,50.56,50.59,21890.0
2017-12-08 15:25:00,50.59,50.65,50.57,50.59,23382.0,50.59,50.65,50.57,50.59,23382.0
2017-12-08 15:30:00,50.59,50.6,50.54,50.56,38168.0,50.59,50.6,50.54,50.56,38168.0
2017-12-08 15:35:00,50.55,50.57,50.51,50.51,19278.0,50.55,50.57,50.51,50.51,19278.0
2017-12-08 15:40:00,50.51,50.59,50.48,50.55,27194.0,50.51,50.59,50.48,50.55,27194.0
2017-12-08 15:45:00,50.55,50.6,50.53,50.55,27090.0,50.55,50.6,50.53,50.55,27090.0
2017-12-08 15:50:00,50.55,50.6,50.55,50.59,39456.0,50.55,50.6,50.55,50.59,39456.0
2017-12-08 15:55:00,50.58,50.67,50.56,50.67,66878.0,50.58,50.67,50.56,50.67,66878.0
2017-12-11 09:30:00,50.59,50.96,50.59,50.81,31348.0,50.59,50.96,50.59,50.81,31348.0
2017-12-11 09:35:00,50.74,50.74,50.38,50.38,6832.0,50.74,50.74,50.38,50.38,6832.0
2017-12-11 09:40:00,50.39,50.74,50.38,50.66,14184.0,50.39,50.74,50.38,50.66,14184.0
2017-12-11 09:45:00,50.64,50.82,50.61,50.7,33886.0,50.64,50.82,50.61,50.7,33886.0
2017-12-11 09:50:00,50.7,50.7,50.53,50.54,20524.0,50.7,50.7,50.53,50.54,20524.0
2017-12-11 09:55:00,50.6,50.6,50.33,50.42,19428.0,50.6,50.6,50.33,50.42,19428.0
2017-12-11 10:00:00,50.46,50.65,50.45,50.65,8602.0,50.46,50.65,50.45,50.65,8602.0
2017-12-11 10:05:00,50.65,50.67,50.32,50.38,9484.0,50.65,50.67,50.32,50.38,9484.0
2017-12-11 10:10:00,50.38,50.49,50.38,50.49,18560.0,50.38,50.49,50.38,50.49,18560.0
2017-12-11 10:15:00,50.48,50.54,50.43,50.43,12112.0,50.48,50.54,50.43,50.43,12112.0
2017-12-11 10:20:00,50.43,50.48,50.23,50.23,19212.0,50.43,50.48,50.23,50.23,19212.0
2017-12-11 10:25:00,50.23,50.36,50.18,50.35,10100.0,50.23,50.36,50.18,50.35,10100.0
2017-12-11 10:30:00,50.35,50.54,50.35,50.54,9356.0,50.35,50.54,50.35,50.54,9356.0
2017-12-11 10:35:00,50.51,50.6,50.43,50.6,16400.0,50.51,50.6,50.43,50.6,16400.0
2017-12-11 10:40:00,50.55,50.65,50.52,50.58,35568.0,50.55,50.65,50.52,50.58,35568.0
2017-12-11 10:45:00,50.6,50.6,50.27,50.32,17160.0,50.6,50.6,50.27,50.32,17160.0
2017-12-11 10:50:00,50.33,50.42,50.29,50.4,6800.0,50.33,50.42,50.29,50.4,6800.0
2017-12-11 10:55:00,50.39,50.42,50.24,50.32,11102.0,50.39,50.42,50.24,50.32,11102.0
2017-12-11 11:00:00,50.34,50.51,50.34,50.45,8388.0,50.34,50.51,50.34,50.45,8388.0
2017-12-11 11:05:00,50.45,50.47,50.35,50.37,24200.0,50.45,50.47,50.35,50.37,24200.0
2017-12-11 11:10:00,50.39,50.42,50.13,50.14,28464.0,50.39,50.42,50.13,50.14,28464.0
2017-12-11 11:15:00,50.14,50.21,50.06,50.08,23452.0,50.14,50.21,50.06,50.08,23452.0
2017-12-11 11:20:00,50.08,50.1,49.99,50.0,19886.0,50.08,50.1,49.99,50.0,19886.0
2017-12-11 11:25:00,50.0,50.16,49.99,50.04,24014.0,50.0,50.16,49.99,50.04,24014.0
2017-12-11 11:30:00,50.06,50.13,49.96,50.03,31878.0,50.06,50.13,49.96,50.03,31878.0
2017-12-11 11:35:00,50.09,50.1,49.97,50.01,51034.0,50.09,50.1,49.97,50.01,51034.0
2017-12-11 11:40:00,49.99,50.03,49.91,50.03,16290.0,49.99,50.03,49.91,50.03,16290.0
2017-12-11 11:45:00,50.01,50.15,49.93,50.05,25090.0,50.01,50.15,49.93,50.05,25090.0
2017-12-11 11:50:00,50.07,50.08,49.98,50.06,19400.0,50.07,50.08,49.98,50.06,19400.0
2017-12-11 11:55:00,50.06,50.12,50.04,50.1,10800.0,50.06,50.12,50.04,50.1,10800.0
2017-12-11 12:00:00,50.07,50.21,50.04,50.15,16790.0,50.07,50.21,50.04,50.15,16790.0
2017-12-11 12:05:00,50.15,50.15,50.04,50.07,6100.0,50.15,50.15,50.04,50.07,6100.0
2017-12-11 12:10:00,50.11,50.13,50.07,50.07,7200.0,50.11,50.13,50.07,50.07,7200.0
2017-12-11 12:15:00,50.1,50.17,50.09,50.09,6262.0,50.1,50.17,50.09,50.09,6262.0
2017-12-11 12:20:00,50.13,50.15,50.06,50.06,20796.0,50.13,50.15,50.06,50.06,20796.0
2017-12-11 12:25:00,50.07,50.13,50.05,50.08,11420.0,50.07,50.13,50.05,50.08,11420.0
2017-12-11 12:30:00,50.11,50.16,50.04,50.04,20038.0,50.11,50.16,50.04,50.04,20038.0
2017-12-11 12:35:00,50.06,50.07,50.01,50.06,10980.0,50.06,50.07,50.01,50.06,10980.0
2017-12-11 12:40:00,50.05,50.06,49.81,49.83,28310.0,50.05,50.06,49.81,49.83,28310.0
2017-12-11 12:45:00,49.83,49.84,49.71,49.74,58772.0,49.83,49.84,49.71,49.74,58772.0
2017-12-11 12:50:00,49.79,49.96,49.67,49.96,95568.0,49.79,49.96,49.67,49.96,95568.0
2017-12-11 12:55:00,49.97,49.99,49.87,49.99,20176.0,49.97,49.99,49.87,49.99,20176.0
2017-12-11 13:00:00,50.04,50.04,49.9,49.91,7234.0,50.04,50.04,49.9,49.91,7234.0
2017-12-11 13:05:00,49.91,49.93,49.83,49.91,8656.0,49.91,49.93,49.83,49.91,8656.0
2017-12-11 13:10:00,49.92,49.98,49.9,49.95,9328.0,49.92,49.98,49.9,49.95,9328.0
2017-12-11 13:15:00,49.93,50.04,49.93,49.95,9878.0,49.93,50.04,49.93,49.95,9878.0
2017-12-11 13:20:00,49.94,50.04,49.93,49.99,10688.0,49.94,50.04,49.93,49.99,10688.0
2017-12-11 13:25:00,49.97,49.98,49.91,49.95,7994.0,49.97,49.98,49.91,49.95,7994.0
2017-12-11 13:30:00,49.95,49.95,49.9,49.91,6200.0,49.95,49.95,49.9,49.91,6200.0
2017-12-11 13:35:00,49.88,49.98,49.85,49.98,8530.0,49.88,49.98,49.85,49.98,8530.0
2017-12-11 13:40:00,49.95,49.96,49.89,49.91,11400.0,49.95,49.96,49.89,49.91,11400.0
2017-12-11 13:45:00,49.93,49.93,49.89,49.9,3600.0,49.93,49.93,49.89,49.9,3600.0
2017-12-11 13:50:00,49.91,49.91,49.8,49.83,24024.0,49.91,49.91,49.8,49.83,24024.0
2017-12-11 13:55:00,49.84,49.84,49.77,49.79,11280.0,49.84,49.84,49.77,49.79,11280.0
2017-12-11 14:00:00,49.77,49.82,49.72,49.72,14790.0,49.77,49.82,49.72,49.72,14790.0
2017-12-11 14:05:00,49.74,49.81,49.69,49.81,33074.0,49.74,49.81,49.69,49.81,33074.0
2017-12-11 14:10:00,49.8,49.87,49.76,49.81,24866.0,49.8,49.87,49.76,49.81,24866.0
2017-12-11 14:15:00,49.81,49.84,49.77,49.79,12878.0,49.81,49.84,49.77,49.79,12878.0
2017-12-11 14:20:00,49.8,49.81,49.69,49.69,21600.0,49.8,49.81,49.69,49.69,21600.0
2017-12-11 14:25:00,49.71,49.71,49.61,49.62,29650.0,49.71,49.71,49.61,49.62,29650.0
2017-12-11 14:30:00,49.62,49.73,49.62,49.65,48464.0,49.62,49.73,49.62,49.65,48464.0
2017-12-11 14:35:00,49.68,49.81,49.68,49.76,10294.0,49.68,49.81,49.68,49.76,10294.0
2017-12-11 14:40:00,49.75,49.79,49.73,49.76,18070.0,49.75,49.79,49.73,49.76,18070.0
2017-12-11 14:45:00,49.77,49.77,49.73,49.75,20782.0,49.77,49.77,49.73,49.75,20782.0
2017-12-11 14:50:00,49.77,49.79,49.72,49.72,15802.0,49.77,49.79,49.72,49.72,15802.0
2017-12-11 14:55:00,49.71,49.79,49.71,49.73,15228.0,49.71,49.79,49.71,49.73,15228.0
2017-12-11 15:00:00,49.71,49.71,49.64,49.69,13914.0,49.71,49.71,49.64,49.69,13914.0
2017-12-11 15:05:00,49.69,49.77,49.66,49.73,19814.0,49.69,49.77,49.66,49.73,19814.0
2017-12-11 15:10:00,49.73,49.75,49.62,49.65,22556.0,49.73,49.75,49.62,49.65,22556.0
2017-12-11 15:15:00,49.65,49.69,49.6,49.6,16202.0,49.65,49.69,49.6,49.6,16202.0
2017-12-11 15:20:00,49.6,49.64,49.57,49.57,18990.0,49.6,49.64,49.57,49.57,18990.0
2017-12-11 15:25:00,49.57,49.57,49.53,49.54,29052.0,49.57,49.57,49.53,49.54,29052.0
2017-12-11 15:30:00,49.57,49.72,49.56,49.71,26260.0,49.57,49.72,49.56,49.71,26260.0
2017-12-11 15:35:00,49.71,49.73,49.69,49.72,30066.0,49.71,49.73,49.69,49.72,30066.0
2017-12-11 15:40:00,49.73,49.73,49.69,49.72,31660.0,49.73,49.73,49.69,49.72,31660.0
2017-12-11 15:45:00,49.73,49.79,49.69,49.79,48076.0,49.73,49.79,49.69,49.79,48076.0
2017-12-11 15:50:00,49.8,49.87,49.77,49.87,59258.0,49.8,49.87,49.77,49.87,59258.0
2017-12-11 15:55:00,49.87,49.9,49.81,49.83,79980.0,49.87,49.9,49.81,49.83,79980.0
2017-12-12 09:30:00,50.09,50.35,50.04,50.35,30280.0,50.09,50.35,50.04,50.35,30280.0
2017-12-12 09:35:00,50.4,50.4,50.02,50.16,11410.0,50.4,50.4,50.02,50.16,11410.0
2017-12-12 09:40:00,50.11,50.17,49.91,49.98,46630.0,50.11,50.17,49.91,49.98,46630.0
2017-12-12 09:45:00,50.02,50.13,50.02,50.09,20110.0,50.02,50.13,50.02,50.09,20110.0
2017-12-12 09:50:00,50.08,50.27,50.06,50.2,17062.0,50.08,50.27,50.06,50.2,17062.0
2017-12-12 09:55:00,50.15,50.33,50.15,50.24,24500.0,50.15,50.33,50.15,50.24,24500.0
2017-12-12 10:00:00,50.24,50.24,50.13,50.2,11430.0,50.24,50.24,50.13,50.2,11430.0
2017-12-12 10:05:00,50.22,50.29,50.19,50.19,24938.0,50.22,50.29,50.19,50.19,24938.0
2017-12-12 10:10:00,50.17,50.22,50.08,50.16,12862.0,50.17,50.22,50.08,50.16,12862.0
2017-12-12 10:15:00,50.15,50.15,50.09,50.1,8800.0,50.15,50.15,50.09,50.1,8800.0
2017-12-12 10:20:00,50.12,50.26,50.12,50.23,27172.0,50.12,50.26,50.12,50.23,27172.0
2017-12-12 10:25:00,50.25,50.27,50.21,50.21,25986.0,50.25,50.27,50.21,50.21,25986.0
2017-12-12 10:30:00,50.18,50.2,50.09,50.09,8446.0,50.18,50.2,50.09,50.09,8446.0
2017-12-12 10:35:00,50.07,50.16,50.06,50.16,11304.0,50.07,50.16,50.06,50.16,11304.0
2017-12-12 10:40:00,50.11,50.12,50.02,50.03,11038.0,50.11,50.12,50.02,50.03,11038.0
2017-12-12 10:45:00,50.02,50.02,49.94,49.95,10312.0,50.02,50.02,49.94,49.95,10312.0
2017-12-12 10:50:00,49.98,50.01,49.88,49.88,20262.0,49.98,50.01,49.88,49.88,20262.0
2017-12-12 10:55:00,49.87,49.9,49.81,49.83,20714.0,49.87,49.9,49.81,49.83,20714.0
2017-12-12 11:00:00,49.85,49.87,49.72,49.72,11088.0,49.85,49.87,49.72,49.72,11088.0
2017-12-12 11:05:00,49.72,49.79,49.72,49.76,14686.0,49.72,49.79,49.72,49.76,14686.0
2017-12-12 11:10:00,49.78,49.91,49.78,49.85,10984.0,49.78,49.91,49.78,49.85,10984.0
2017-12-12 11:15:00,49.86,49.91,49.82,49.91,5400.0,49.86,49.91,49.82,49.91,5400.0
2017-12-12 11:20:00,49.91,50.0,49.9,49.99,14636.0,49.91,50.0,49.9,49.99,14636.0
2017-12-12 11:25:00,50.02,50.08,50.0,50.03,12854.0,50.02,50.08,50.0,50.03,12854.0
2017-12-12 11:30:00,50.02,50.06,50.0,50.02,9030.0,50.02,50.06,50.0,50.02,9030.0
2017-12-12 11:35:00,50.01,50.04,49.87,49.93,14800.0,50.01,50.04,49.87,49.93,14800.0
2017-12-12 11:40:00,49.93,49.99,49.87,49.9,8266.0,49.93,49.99,49.87,49.9,8266.0
2017-12-12 11:45:00,49.88,49.97,49.82,49.94,13828.0,49.88,49.97,49.82,49.94,13828.0
2017-12-12 11:50:00,49.95,50.02,49.91,49.92,20400.0,49.95,50.02,49.91,49.92,20400.0
2017-12-12 11:55:00,49.91,49.94,49.87,49.91,17862.0,49.91,49.94,49.87,49.91,17862.0
2017-12-12 12:00:00,49.88,49.92,49.76,49.8,17940.0,49.88,49.92,49.76,49.8,17940.0
2017-12-12 12:05:00,49.77,49.83,49.77,49.82,11766.0,49.77,49.83,49.77,49.82,11766.0
2017-12-12 12:10:00,49.81,49.97,49.77,49.97,12314.0,49.81,49.97,49.77,49.97,12314.0
2017-12-12 12:15:00,49.98,49.99,49.85,49.9,26804.0,49.98,49.99,49.85,49.9,26804.0
2017-12-12 12:20:00,49.89,49.99,49.88,49.96,41028.0,49.89,49.99,49.88,49.96,41028.0
2017-12-12 12:25:00,49.98,50.07,49.98,50.06,14180.0,49.98,50.07,49.98,50.06,14180.0
2017-12-12 12:30:00,50.07,50.2,50.07,50.15,22998.0,50.07,50.2,50.07,50.15,22998.0
2017-12-12 12:35:00,50.16,50.17,50.03,50.04,19866.0,50.16,50.17,50.03,50.04,19866.0
2017-12-12 12:40:00,50.05,50.17,50.05,50.09,9996.0,50.05,50.17,50.05,50.09,9996.0
2017-12-12 12:45:00,50.1,50.15,50.05,50.1,23360.0,50.1,50.15,50.05,50.1,23360.0
2017-12-12 12:50:00,50.1,50.13,50.04,50.08,11960.0,50.1,50.13,50.04,50.08,11960.0
2017-12-12 12:55:00,50.1,50.15,50.07,50.08,11414.0,50.1,50.15,50.07,50.08,11414.0
2017-12-12 13:00:00,50.09,50.13,50.03,50.06,23540.0,50.09,50.13,50.03,50.06,23540.0
2017-12-12 13:05:00,50.08,50.11,50.03,50.11,33024.0,50.08,50.11,50.03,50.11,33024.0
2017-12-12 13:10:00,50.14,50.19,50.1,50.12,9600.0,50.14,50.19,50.1,50.12,9600.0
2017-12-12 13:15:00,50.09,50.12,50.05,50.1,9038.0,50.09,50.12,50.05,50.1,9038.0
2017-12-12 13:20:00,50.1,50.16,50.1,50.15,7166.0,50.1,50.16,50.1,50.15,7166.0
2017-12-12 13:25:00,50.16,50.18,50.13,50.15,14668.0,50.16,50.18,50.13,50.15,14668.0
2017-12-12 13:30:00,50.15,50.16,50.06,50.06,26270.0,50.15,50.16,50.06,50.06,26270.0
2017-12-12 13:35:00,50.07,50.13,50.05,50.11,22732.0,50.07,50.13,50.05,50.11,22732.0
2017-12-12 13:40:00,50.11,50.11,49.97,50.05,30962.0,50.11,50.11,49.97,50.05,30962.0
2017-12-12 13:45:00,50.07,50.11,50.03,50.08,19156.0,50.07,50.11,50.03,50.08,19156.0
2017-12-12 13:50:00,50.1,50.1,50.01,50.06,6844.0,50.1,50.1,50.01,50.06,6844.0
2017-12-12 13:55:00,50.08,50.17,50.08,50.12,21844.0,50.08,50.17,50.08,50.12,21844.0
2017-12-12 14:00:00,50.15,50.24,50.15,50.24,23236.0,50.15,50.24,50.15,50.24,23236.0
2017-12-12 14:05:00,50.22,50.27,50.18,50.23,37072.0,50.22,50.27,50.18,50.23,37072.0
2017-12-12 14:10:00,50.24,50.25,50.11,50.11,26400.0,50.24,50.25,50.11,50.11,26400.0
2017-12-12 14:15:00,50.15,50.25,50.13,50.23,14552.0,50.15,50.25,50.13,50.23,14552.0
2017-12-12 14:20:00,50.21,50.22,50.16,50.19,19800.0,50.21,50.22,50.16,50.19,19800.0
2017-12-12 14:25:00,50.22,50.24,50.18,50.18,16900.0,50.22,50.24,50.18,50.18,16900.0
2017-12-12 14:30:00,50.19,50.24,50.13,50.24,20052.0,50.19,50.24,50.13,50.24,20052.0
2017-12-12 14:35:00,50.21,50.23,50.18,50.21,11594.0,50.21,50.23,50.18,50.21,11594.0
2017-12-12 14:40:00,50.22,50.27,50.21,50.27,33638.0,50.22,50.27,50.21,50.27,33638.0
2017-12-12 14:45:00,50.27,50.28,50.2,50.21,28838.0,50.27,50.28,50.2,50.21,28838.0
2017-12-12 14:50:00,50.21,50.29,50.21,50.26,18388.0,50.21,50.29,50.21,50.26,18388.0
2017-12-12 14:55:00,50.27,50.29,50.23,50.24,21210.0,50.27,50.29,50.23,50.24,21210.0
2017-12-12 15:00:00,50.25,50.25,50.16,50.17,20750.0,50.25,50.25,50.16,50.17,20750.0
2017-12-12 15:05:00,50.17,50.17,50.15,50.16,11132.0,50.17,50.17,50.15,50.16,11132.0
2017-12-12 15:10:00,50.17,50.21,50.13,50.17,30562.0,50.17,50.21,50.13,50.17,30562.0
2017-12-12 15:15:00,50.16,50.23,50.15,50.22,13996.0,50.16,50.23,50.15,50.22,13996.0
2017-12-12 15:20:00,50.23,50.24,50.22,50.24,21284.0,50.23,50.24,50.22,50.24,21284.0
2017-12-12 15:25:00,50.24,50.33,50.24,50.29,19686.0,50.24,50.33,50.24,50.29,19686.0
2017-12-12 15:30:00,50.3,50.31,50.23,50.28,27914.0,50.3,50.31,50.23,50.28,27914.0
2017-12-12 15:35:00,50.29,50.33,50.24,50.27,35904.0,50.29,50.33,50.24,50.27,35904.0
2017-12-12 15:40:00,50.27,50.33,50.27,50.33,32002.0,50.27,50.33,50.27,50.33,32002.0
2017-12-12 15:45:00,50.33,50.37,50.31,50.36,40160.0,50.33,50.37,50.31,50.36,40160.0
2017-12-12 15:50:00,50.35,50.38,50.31,50.38,50176.0,50.35,50.38,50.31,50.38,50176.0
2017-12-12 15:55:00,50.38,50.44,50.37,50.43,117360.0,50.38,50.44,50.37,50.43,117360.0
2017-12-13 09:30:00,50.43,50.62,50.4,50.51,30928.0,50.43,50.62,50.4,50.51,30928.0
2017-12-13 09:35:00,50.49,50.71,50.42,50.71,10086.0,50.49,50.71,50.42,50.71,10086.0
2017-12-13 09:40:00,50.74,50.74,50.62,50.62,11040.0,50.74,50.74,50.62,50.62,11040.0
2017-12-13 09:45:00,50.71,50.91,50.68,50.74,23196.0,50.71,50.91,50.68,50.74,23196.0
2017-12-13 09:50:00,50.78,50.83,50.71,50.75,19530.0,50.78,50.83,50.71,50.75,19530.0
2017-12-13 09:55:00,50.76,50.98,50.7,50.95,20926.0,50.76,50.98,50.7,50.95,20926.0
2017-12-13 10:00:00,50.92,50.95,50.9,50.93,22824.0,50.92,50.95,50.9,50.93,22824.0
2017-12-13 10:05:00,50.95,50.99,50.79,50.84,31282.0,50.95,50.99,50.79,50.84,31282.0
2017-12-13 10:10:00,50.85,50.85,50.68,50.83,112392.0,50.85,50.85,50.68,50.83,112392.0
2017-12-13 10:15:00,50.82,50.88,50.76,50.81,43264.0,50.82,50.88,50.76,50.81,43264.0
2017-12-13 10:20:00,50.81,50.91,50.72,50.72,9896.0,50.81,50.91,50.72,50.72,9896.0
2017-12-13 10:25:00,50.71,50.72,50.52,50.62,18214.0,50.71,50.72,50.52,50.62,18214.0
2017-12-13 10:30:00,50.66,50.71,50.6,50.71,9600.0,50.66,50.71,50.6,50.71,9600.0
2017-12-13 10:35:00,50.73,50.74,50.68,50.69,12810.0,50.73,50.74,50.68,50.69,12810.0
2017-12-13 10:40:00,50.69,50.69,50.57,50.66,15980.0,50.69,50.69,50.57,50.66,15980.0
2017-12-13 10:45:00,50.64,50.65,50.49,50.5,11700.0,50.64,50.65,50.49,50.5,11700.0
2017-12-13 10:50:00,50.5,50.57,50.49,50.51,9174.0,50.5,50.57,50.49,50.51,9174.0
2017-12-13 10:55:00,50.53,50.67,50.51,50.54,18450.0,50.53,50.67,50.51,50.54,18450.0
2017-12-13 11:00:00,50.56,50.57,50.45,50.53,10730.0,50.56,50.57,50.45,50.53,10730.0
2017-12-13 11:05:00,50.54,50.58,50.48,50.48,40616.0,50.54,50.58,50.48,50.48,40616.0
2017-12-13 11:10:00,50.45,50.54,50.43,50.51,41122.0,50.45,50.54,50.43,50.51,41122.0
2017-12-13 11:15:00,50.51,50.64,50.5,50.6,30500.0,50.51,50.64,50.5,50.6,30500.0
2017-12-13 11:20:00,50.6,50.7,50.6,50.67,25730.0,50.6,50.7,50.6,50.67,25730.0
2017-12-13 11:25:00,50.69,50.74,50.65,50.72,22312.0,50.69,50.74,50.65,50.72,22312.0
2017-12-13 11:30:00,50.71,50.81,50.66,50.81,24444.0,50.71,50.81,50.66,50.81,24444.0
2017-12-13 11:35:00,50.79,50.81,50.71,50.77,25830.0,50.79,50.81,50.71,50.77,25830.0
2017-12-13 11:40:00,50.76,50.84,50.7,50.76,15484.0,50.76,50.84,50.7,50.76,15484.0
2017-12-13 11:45:00,50.72,50.9,50.72,50.89,19126.0,50.72,50.9,50.72,50.89,19126.0
2017-12-13 11:50:00,50.87,50.91,50.83,50.9,10400.0,50.87,50.91,50.83,50.9,10400.0
2017-12-13 11:55:00,50.95,50.99,50.91,50.95,8940.0,50.95,50.99,50.91,50.95,8940.0
2017-12-13 12:00:00,50.94,50.95,50.87,50.89,13406.0,50.94,50.95,50.87,50.89,13406.0
2017-12-13 12:05:00,50.92,50.95,50.88,50.95,9796.0,50.92,50.95,50.88,50.95,9796.0
2017-12-13 12:10:00,50.92,50.97,50.9,50.94,6122.0,50.92,50.97,50.9,50.94,6122.0
2017-12-13 12:15:00,50.94,51.05,50.94,50.98,38872.0,50.94,51.05,50.94,50.98,38872.0
2017-12-13 12:20:00,50.99,51.1,50.99,51.07,7338.0,50.99,51.1,50.99,51.07,7338.0
2017-12-13 12:25:00,51.09,51.19,51.08,51.18,9118.0,51.09,51.19,51.08,51.18,9118.0
2017-12-13 12:30:00,51.18,51.19,51.05,51.07,13054.0,51.18,51.19,51.05,51.07,13054.0
2017-12-13 12:35:00,51.07,51.13,50.96,50.97,17734.0,51.07,51.13,50.96,50.97,17734.0
2017-12-13 12:40:00,50.95,50.96,50.88,50.93,8000.0,50.95,50.96,50.88,50.93,8000.0
2017-12-13 12:45:00,50.94,50.96,50.88,50.94,13812.0,50.94,50.96,50.88,50.94,13812.0
2017-12-13 12:50:00,50.93,50.94,50.87,50.87,12688.0,50.93,50.94,50.87,50.87,12688.0
2017-12-13 12:55:00,50.86,50.92,50.83,50.88,16900.0,50.86,50.92,50.83,50.88,16900.0
2017-12-13 13:00:00,50.88,50.88,50.8,50.83,8000.0,50.88,50.88,50.8,50.83,8000.0
2017-12-13 13:05:00,50.85,50.89,50.83,50.88,10200.0,50.85,50.89,50.83,50.88,10200.0
2017-12-13 13:10:00,50.9,50.93,50.85,50.88,6590.0,50.9,50.93,50.85,50.88,6590.0
2017-12-13 13:15:00,50.85,50.88,50.85,50.85,12120.0,50.85,50.88,50.85,50.85,12120.0
2017-12-13 13:20:00,50.88,50.89,50.85,50.88,10674.0,50.88,50.89,50.85,50.88,10674.0
2017-12-13 13:25:00,50.88,50.93,50.87,50.93,18008.0,50.88,50.93,50.87,50.93,18008.0
2017-12-13 13:30:00,50.93,50.94,50.85,50.88,18864.0,50.93,50.94,50.85,50.88,18864.0
2017-12-13 13:35:00,50.88,50.93,50.88,50.92,9276.0,50.88,50.93,50.88,50.92,9276.0
2017-12-13 13:40:00,50.91,50.93,50.87,50.91,8284.0,50.91,50.93,50.87,50.91,8284.0
2017-12-13 13:45:00,50.92,50.95,50.76,50.76,16232.0,50.92,50.95,50.76,50.76,16232.0
2017-12-13 13:50:00,50.8,50.89,50.77,50.87,20322.0,50.8,50.89,50.77,50.87,20322.0
2017-12-13 13:55:00,50.87,50.91,50.86,50.88,11950.0,50.87,50.91,50.86,50.88,11950.0
2017-12-13 14:00:00,50.88,51.04,50.88,50.99,18714.0,50.88,51.04,50.88,50.99,18714.0
2017-12-13 14:05:00,50.98,50.99,50.88,50.93,34194.0,50.98,50.99,50.88,50.93,34194.0
2017-12-13 14:10:00,50.94,50.94,50.81,50.85,27866.0,50.94,50.94,50.81,50.85,27866.0
2017-12-13 14:15:00,50.88,50.92,50.84,50.88,13076.0,50.88,50.92,50.84,50.88,13076.0
2017-12-13 14:20:00,50.88,50.92,50.82,50.82,16028.0,50.88,50.92,50.82,50.82,16028.0
2017-12-13 14:25:00,50.82,50.88,50.82,50.88,16106.0,50.82,50.88,50.82,50.88,16106.0
2017-12-13 14:30:00,50.88,50.93,50.85,50.9,41002.0,50.88,50.93,50.85,50.9,41002.0
2017-12-13 14:35:00,50.9,50.9,50.76,50.77,31590.0,50.9,50.9,50.76,50.77,31590.0
2017-12-13 14:40:00,50.75,50.77,50.71,50.72,21440.0,50.75,50.77,50.71,50.72,21440.0
2017-12-13 14:45:00,50.74,50.79,50.74,50.77,31294.0,50.74,50.79,50.74,50.77,31294.0
2017-12-13 14:50:00,50.77,50.81,50.75,50.79,18604.0,50.77,50.81,50.75,50.79,18604.0
2017-12-13 14:55:00,50.79,50.8,50.7,50.74,20632.0,50.79,50.8,50.7,50.74,20632.0
2017-12-13 15:00:00,50.74,50.74,50.65,50.67,16258.0,50.74,50.74,50.65,50.67,16258.0
2017-12-13 15:05:00,50.67,50.68,50.62,50.62,26384.0,50.67,50.68,50.62,50.62,26384.0
2017-12-13 15:10:00,50.62,50.68,50.59,50.68,34178.0,50.62,50.68,50.59,50.68,34178.0
2017-12-13 15:15:00,50.68,50.72,50.67,50.68,27534.0,50.68,50.72,50.67,50.68,27534.0
2017-12-13 15:20:00,50.69,50.7,50.63,50.63,20044.0,50.69,50.7,50.63,50.63,20044.0
2017-12-13 15:25:00,50.63,50.63,50.58,50.58,24020.0,50.63,50.63,50.58,50.58,24020.0
2017-12-13 15:30:00,50.58,50.69,50.57,50.68,47562.0,50.58,50.69,50.57,50.68,47562.0
2017-12-13 15:35:00,50.69,50.9,50.66,50.89,89520.0,50.69,50.9,50.66,50.89,89520.0
2017-12-13 15:40:00,50.87,50.9,50.83,50.85,39652.0,50.87,50.9,50.83,50.85,39652.0
2017-12-13 15:45:00,50.86,50.86,50.81,50.84,29918.0,50.86,50.86,50.81,50.84,29918.0
2017-12-13 15:50:00,50.84,50.84,50.79,50.83,51520.0,50.84,50.84,50.79,50.83,51520.0
2017-12-13 15:55:00,50.82,50.84,50.67,50.72,258358.0,50.82,50.84,50.67,50.72,258358.0
2017-12-14 09:30:00,50.88,50.96,50.62,50.62,44184.0,50.88,50.96,50.62,50.62,44184.0
2017-12-14 09:35:00,50.6,50.67,50.4,50.67,26978.0,50.6,50.67,50.4,50.67,26978.0
2017-12-14 09:40:00,50.67,50.67,50.47,50.47,4600.0,50.67,50.67,50.47,50.47,4600.0
2017-12-14 09:45:00,50.48,50.56,50.47,50.56,14060.0,50.48,50.56,50.47,50.56,14060.0
2017-12-14 09:50:00,50.56,50.59,50.49,50.59,24528.0,50.56,50.59,50.49,50.59,24528.0
2017-12-14 09:55:00,50.57,50.62,50.54,50.55,7008.0,50.57,50.62,50.54,50.55,7008.0
2017-12-14 10:00:00,50.56,50.58,50.47,50.48,16136.0,50.56,50.58,50.47,50.48,16136.0
2017-12-14 10:05:00,50.49,50.55,50.46,50.49,16122.0,50.49,50.55,50.46,50.49,16122.0
2017-12-14 10:10:00,50.49,50.57,50.48,50.54,18170.0,50.49,50.57,50.48,50.54,18170.0
2017-12-14 10:15:00,50.56,50.58,50.49,50.49,15266.0,50.56,50.58,50.49,50.49,15266.0
2017-12-14 10:20:00,50.5,50.56,50.46,50.52,15620.0,50.5,50.56,50.46,50.52,15620.0
2017-12-14 10:25:00,50.56,50.63,50.54,50.63,15162.0,50.56,50.63,50.54,50.63,15162.0
2017-12-14 10:30:00,50.65,50.65,50.57,50.61,12556.0,50.65,50.65,50.57,50.61,12556.0
2017-12-14 10:35:00,50.58,50.61,50.51,50.52,41996.0,50.58,50.61,50.51,50.52,41996.0
2017-12-14 10:40:00,50.49,50.6,50.49,50.59,11874.0,50.49,50.6,50.49,50.59,11874.0
2017-12-14 10:45:00,50.6,50.6,50.5,50.5,13308.0,50.6,50.6,50.5,50.5,13308.0
2017-12-14 10:50:00,50.49,50.52,50.33,50.33,29496.0,50.49,50.52,50.33,50.33,29496.0
2017-12-14 10:55:00,50.36,50.41,50.31,50.4,12600.0,50.36,50.41,50.31,50.4,12600.0
2017-12-14 11:00:00,50.4,50.4,50.33,50.38,12864.0,50.4,50.4,50.33,50.38,12864.0
2017-12-14 11:05:00,50.35,50.36,50.23,50.25,18350.0,50.35,50.36,50.23,50.25,18350.0
2017-12-14 11:10:00,50.24,50.27,50.13,50.13,5170.0,50.24,50.27,50.13,50.13,5170.0
2017-12-14 11:15:00,50.13,50.15,50.05,50.08,17590.0,50.13,50.15,50.05,50.08,17590.0
2017-12-14 11:20:00,50.06,50.07,50.01,50.02,17814.0,50.06,50.07,50.01,50.02,17814.0
2017-12-14 11:25:00,50.01,50.02,49.93,49.98,18600.0,50.01,50.02,49.93,49.98,18600.0
2017-12-14 11:30:00,49.98,50.04,49.98,50.01,11600.0,49.98,50.04,49.98,50.01,11600.0
2017-12-14 11:35:00,50.05,50.07,49.99,50.03,11774.0,50.05,50.07,49.99,50.03,11774.0
2017-12-14 11:40:00,50.03,50.05,49.98,49.98,11348.0,50.03,50.05,49.98,49.98,11348.0
2017-12-14 11:45:00,49.98,50.02,49.96,49.96,10712.0,49.98,50.02,49.96,49.96,10712.0
2017-12-14 11:50:00,49.99,50.15,49.98,50.13,27324.0,49.99,50.15,49.98,50.13,27324.0
2017-12-14 11:55:00,50.15,50.27,50.13,50.24,14024.0,50.15,50.27,50.13,50.24,14024.0
2017-12-14 12:00:00,50.24,50.26,50.11,50.13,11800.0,50.24,50.26,50.11,50.13,11800.0
2017-12-14 12:05:00,50.13,50.26,50.13,50.19,12574.0,50.13,50.26,50.13,50.19,12574.0
2017-12-14 12:10:00,50.18,50.21,50.13,50.16,24318.0,50.18,50.21,50.13,50.16,24318.0
2017-12-14 12:15:00,50.18,50.23,50.17,50.23,4600.0,50.18,50.23,50.17,50.23,4600.0
2017-12-14 12:20:00,50.26,50.26,50.16,50.18,11938.0,50.26,50.26,50.16,50.18,11938.0
2017-12-14 12:25:00,50.18,50.22,50.16,50.2,10874.0,50.18,50.22,50.16,50.2,10874.0
2017-12-14 12:30:00,50.17,50.21,50.17,50.19,5244.0,50.17,50.21,50.17,50.19,5244.0
2017-12-14 12:35:00,50.17,50.33,50.16,50.33,15600.0,50.17,50.33,50.16,50.33,15600.0
2017-12-14 12:40:00,50.28,50.37,50.26,50.37,11564.0,50.28,50.37,50.26,50.37,11564.0
2017-12-14 12:45:00,50.38,50.38,50.28,50.3,15880.0,50.38,50.38,50.28,50.3,15880.0
2017-12-14 12:50:00,50.29,50.31,50.0,50.13,83136.0,50.29,50.31,50.0,50.13,83136.0
2017-12-14 12:55:00,50.15,50.15,49.94,49.96,16254.0,50.15,50.15,49.94,49.96,16254.0
2017-12-14 13:00:00,50.01,50.12,49.98,50.05,11596.0,50.01,50.12,49.98,50.05,11596.0
2017-12-14 13:05:00,50.03,50.04,49.96,49.98,17072.0,50.03,50.04,49.96,49.98,17072.0
2017-12-14 13:10:00,50.01,50.01,49.85,49.91,18578.0,50.01,50.01,49.85,49.91,18578.0
2017-12-14 13:15:00,49.93,50.04,49.86,49.96,20092.0,49.93,50.04,49.86,49.96,20092.0
2017-12-14 13:20:00,49.96,50.02,49.9,49.9,24290.0,49.96,50.02,49.9,49.9,24290.0
2017-12-14 13:25:00,49.9,49.91,49.85,49.91,12400.0,49.9,49.91,49.85,49.91,12400.0
2017-12-14 13:30:00,49.92,49.95,49.82,49.82,16856.0,49.92,49.95,49.82,49.82,16856.0
2017-12-14 13:35:00,49.81,49.91,49.79,49.88,9070.0,49.81,49.91,49.79,49.88,9070.0
2017-12-14 13:40:00,49.9,49.97,49.88,49.89,6920.0,49.9,49.97,49.88,49.89,6920.0
2017-12-14 13:45:00,49.89,49.97,49.89,49.95,12762.0,49.89,49.97,49.89,49.95,12762.0
2017-12-14 13:50:00,49.96,50.0,49.95,49.96,17884.0,49.96,50.0,49.95,49.96,17884.0
2017-12-14 13:55:00,49.98,50.02,49.97,50.02,19412.0,49.98,50.02,49.97,50.02,19412.0
2017-12-14 14:00:00,50.05,50.08,50.0,50.04,13924.0,50.05,50.08,50.0,50.04,13924.0
2017-12-14 14:05:00,50.07,50.13,50.07,50.13,10508.0,50.07,50.13,50.07,50.13,10508.0
2017-12-14 14:10:00,50.13,50.13,50.02,50.08,32602.0,50.13,50.13,50.02,50.08,32602.0
2017-12-14 14:15:00,50.09,50.09,49.99,49.99,33272.0,50.09,50.09,49.99,49.99,33272.0
2017-12-14 14:20:00,49.99,50.02,49.82,49.82,32910.0,49.99,50.02,49.82,49.82,32910.0
2017-12-14 14:25:00,49.86,49.87,49.69,49.69,21236.0,49.86,49.87,49.69,49.69,21236.0
2017-12-14 14:30:00,49.68,49.79,49.67,49.74,15676.0,49.68,49.79,49.67,49.74,15676.0
2017-12-14 14:35:00,49.77,49.82,49.68,49.68,14888.0,49.77,49.82,49.68,49.68,14888.0
2017-12-14 14:40:00,49.65,49.7,49.6,49.63,20310.0,49.65,49.7,49.6,49.63,20310.0
2017-12-14 14:45:00,49.63,49.68,49.49,49.56,23344.0,49.63,49.68,49.49,49.56,23344.0
2017-12-14 14:50:00,49.59,49.65,49.55,49.65,23478.0,49.59,49.65,49.55,49.65,23478.0
2017-12-14 14:55:00,49.63,49.74,49.63,49.69,47244.0,49.63,49.74,49.63,49.69,47244.0
2017-12-14 15:00:00,49.68,49.74,49.6,49.6,21190.0,49.68,49.74,49.6,49.6,21190.0
2017-12-14 15:05:00,49.6,49.62,49.45,49.52,26102.0,49.6,49.62,49.45,49.52,26102.0
2017-12-14 15:10:00,49.52,49.63,49.5,49.6,48032.0,49.52,49.63,49.5,49.6,48032.0
2017-12-14 15:15:00,49.59,49.63,49.45,49.46,34078.0,49.59,49.63,49.45,49.46,34078.0
2017-12-14 15:20:00,49.46,49.52,49.45,49.48,39362.0,49.46,49.52,49.45,49.48,39362.0
2017-12-14 15:25:00,49.49,49.52,49.43,49.43,28336.0,49.49,49.52,49.43,49.43,28336.0
2017-12-14 15:30:00,49.42,49.54,49.4,49.54,44042.0,49.42,49.54,49.4,49.54,44042.0
2017-12-14 15:35:00,49.56,49.63,49.52,49.63,73946.0,49.56,49.63,49.52,49.63,73946.0
2017-12-14 15:40:00,49.61,49.62,49.52,49.52,108340.0,49.61,49.62,49.52,49.52,108340.0
2017-12-14 15:45:00,49.52,49.56,49.48,49.56,77888.0,49.52,49.56,49.48,49.56,77888.0
2017-12-14 15:50:00,49.52,49.54,49.46,49.49,83076.0,49.52,49.54,49.46,49.49,83076.0
2017-12-14 15:55:00,49.49,49.55,49.49,49.51,159128.0,49.49,49.55,49.49,49.51,159128.0
2017-12-15 09:30:00,50.02,50.09,49.55,49.61,346940.0,50.02,50.09,49.55,49.61,346940.0
2017-12-15 09:35:00,49.54,49.62,49.21,49.23,32758.0,49.54,49.62,49.21,49.23,32758.0
2017-12-15 09:40:00,49.27,49.44,49.24,49.35,65032.0,49.27,49.44,49.24,49.35,65032.0
2017-12-15 09:45:00,49.33,49.46,49.1,49.12,76722.0,49.33,49.46,49.1,49.12,76722.0
2017-12-15 09:50:00,49.17,49.33,49.05,49.27,138358.0,49.17,49.33,49.05,49.27,138358.0
2017-12-15 09:55:00,49.25,49.27,48.9,48.98,87470.0,49.25,49.27,48.9,48.98,87470.0
2017-12-15 10:00:00,48.93,49.14,48.88,49.08,66166.0,48.93,49.14,48.88,49.08,66166.0
2017-12-15 10:05:00,49.09,49.13,48.93,49.08,89282.0,49.09,49.13,48.93,49.08,89282.0
2017-12-15 10:10:00,49.1,49.27,49.09,49.15,70288.0,49.1,49.27,49.09,49.15,70288.0
2017-12-15 10:15:00,49.18,49.34,49.06,49.1,54816.0,49.18,49.34,49.06,49.1,54816.0
2017-12-15 10:20:00,49.13,49.16,48.8,48.92,84728.0,49.13,49.16,48.8,48.92,84728.0
2017-12-15 10:25:00,48.83,48.83,48.44,48.79,83396.0,48.83,48.83,48.44,48.79,83396.0
2017-12-15 10:30:00,48.83,48.93,48.66,48.85,109708.0,48.83,48.93,48.66,48.85,109708.0
2017-12-15 10:35:00,48.85,48.94,48.7,48.7,62988.0,48.85,48.94,48.7,48.7,62988.0
2017-12-15 10:40:00,48.7,48.82,48.59,48.64,70752.0,48.7,48.82,48.59,48.64,70752.0
2017-12-15 10:45:00,48.65,48.76,48.6,48.6,33124.0,48.65,48.76,48.6,48.6,33124.0
2017-12-15 10:50:00,48.65,48.71,48.57,48.59,40234.0,48.65,48.71,48.57,48.59,40234.0
2017-12-15 10:55:00,48.61,48.65,48.29,48.38,119560.0,48.61,48.65,48.29,48.38,119560.0
2017-12-15 11:00:00,48.4,48.67,48.38,48.63,90296.0,48.4,48.67,48.38,48.63,90296.0
2017-12-15 11:05:00,48.66,48.67,48.43,48.57,61352.0,48.66,48.67,48.43,48.57,61352.0
2017-12-15 11:10:00,48.55,48.59,48.27,48.28,45500.0,48.55,48.59,48.27,48.28,45500.0
2017-12-15 11:15:00,48.31,48.47,48.29,48.32,39248.0,48.31,48.47,48.29,48.32,39248.0
2017-12-15 11:20:00,48.33,48.65,48.33,48.6,24958.0,48.33,48.65,48.33,48.6,24958.0
2017-12-15 11:25:00,48.6,48.67,48.57,48.61,56592.0,48.6,48.67,48.57,48.61,56592.0
2017-12-15 11:30:00,48.61,48.75,48.61,48.67,29944.0,48.61,48.75,48.61,48.67,29944.0
2017-12-15 11:35:00,48.69,48.79,48.69,48.7,48332.0,48.69,48.79,48.69,48.7,48332.0
2017-12-15 11:40:00,48.7,48.72,48.6,48.62,41166.0,48.7,48.72,48.6,48.62,41166.0
2017-12-15 11:45:00,48.65,48.73,48.64,48.67,26450.0,48.65,48.73,48.64,48.67,26450.0
2017-12-15 11:50:00,48.7,48.77,48.66,48.72,34592.0,48.7,48.77,48.66,48.72,34592.0
2017-12-15 11:55:00,48.72,48.79,48.69,48.78,37682.0,48.72,48.79,48.69,48.78,37682.0
2017-12-15 12:00:00,48.81,48.81,48.68,48.68,44372.0,48.81,48.81,48.68,48.68,44372.0
2017-12-15 12:05:00,48.68,48.75,48.66,48.71,31592.0,48.68,48.75,48.66,48.71,31592.0
2017-12-15 12:10:00,48.72,48.79,48.72,48.76,27684.0,48.72,48.79,48.72,48.76,27684.0
2017-12-15 12:15:00,48.76,48.78,48.71,48.74,28156.0,48.76,48.78,48.71,48.74,28156.0
2017-12-15 12:20:00,48.74,48.74,48.69,48.73,18578.0,48.74,48.74,48.69,48.73,18578.0
2017-12-15 12:25:00,48.72,48.72,48.63,48.64,36602.0,48.72,48.72,48.63,48.64,36602.0
2017-12-15 12:30:00,48.65,48.77,48.63,48.76,73228.0,48.65,48.77,48.63,48.76,73228.0
2017-12-15 12:35:00,48.74,48.79,48.72,48.76,77220.0,48.74,48.79,48.72,48.76,77220.0
2017-12-15 12:40:00,48.77,48.79,48.73,48.76,47478.0,48.77,48.79,48.73,48.76,47478.0
2017-12-15 12:45:00,48.78,48.8,48.64,48.64,65146.0,48.78,48.8,48.64,48.64,65146.0
2017-12-15 12:50:00,48.66,48.68,48.5,48.5,50430.0,48.66,48.68,48.5,48.5,50430.0
2017-12-15 12:55:00,48.5,48.56,48.46,48.54,40608.0,48.5,48.56,48.46,48.54,40608.0
2017-12-15 13:00:00,48.52,48.55,48.49,48.52,8400.0,48.52,48.55,48.49,48.52,8400.0
2017-12-15 13:05:00,48.52,48.54,48.37,48.38,56658.0,48.52,48.54,48.37,48.38,56658.0
2017-12-15 13:10:00,48.37,48.47,48.37,48.4,26828.0,48.37,48.47,48.37,48.4,26828.0
2017-12-15 13:15:00,48.42,48.48,48.39,48.43,41894.0,48.42,48.48,48.39,48.43,41894.0
2017-12-15 13:20:00,48.43,48.54,48.43,48.51,38638.0,48.43,48.54,48.43,48.51,38638.0
2017-12-15 13:25:00,48.53,48.57,48.52,48.52,18224.0,48.53,48.57,48.52,48.52,18224.0
2017-12-15 13:30:00,48.57,48.57,48.52,48.53,34726.0,48.57,48.57,48.52,48.53,34726.0
2017-12-15 13:35:00,48.55,48.6,48.52,48.59,23830.0,48.55,48.6,48.52,48.59,23830.0
2017-12-15 13:40:00,48.6,48.62,48.32,48.37,70096.0,48.6,48.62,48.32,48.37,70096.0
2017-12-15 13:45:00,48.35,48.43,48.35,48.43,10742.0,48.35,48.43,48.35,48.43,10742.0
2017-12-15 13:50:00,48.42,48.42,48.16,48.34,85714.0,48.42,48.42,48.16,48.34,85714.0
2017-12-15 13:55:00,48.32,48.34,48.16,48.18,65864.0,48.32,48.34,48.16,48.18,65864.0
2017-12-15 14:00:00,48.2,48.22,48.07,48.08,87440.0,48.2,48.22,48.07,48.08,87440.0
2017-12-15 14:05:00,48.07,48.17,48.04,48.08,51624.0,48.07,48.17,48.04,48.08,51624.0
2017-12-15 14:10:00,48.08,48.08,47.88,47.9,63202.0,48.08,48.08,47.88,47.9,63202.0
2017-12-15 14:15:00,47.88,48.02,47.88,48.01,76646.0,47.88,48.02,47.88,48.01,76646.0
2017-12-15 14:20:00,48.03,48.12,47.99,47.99,69276.0,48.03,48.12,47.99,47.99,69276.0
2017-12-15 14:25:00,47.96,48.02,47.82,47.91,77456.0,47.96,48.02,47.82,47.91,77456.0
2017-12-15 14:30:00,47.9,47.93,47.85,47.93,126790.0,47.9,47.93,47.85,47.93,126790.0
2017-12-15 14:35:00,47.93,47.94,47.88,47.9,107610.0,47.93,47.94,47.88,47.9,107610.0
2017-12-15 14:40:00,47.91,47.95,47.88,47.89,50168.0,47.91,47.95,47.88,47.89,50168.0
2017-12-15 14:45:00,47.88,47.92,47.82,47.85,72366.0,47.88,47.92,47.82,47.85,72366.0
2017-12-15 14:50:00,47.85,47.86,47.71,47.74,86366.0,47.85,47.86,47.71,47.74,86366.0
2017-12-15 14:55:00,47.73,47.76,47.54,47.6,61610.0,47.73,47.76,47.54,47.6,61610.0
2017-12-15 15:00:00,47.62,47.73,47.6,47.68,49324.0,47.62,47.73,47.6,47.68,49324.0
2017-12-15 15:05:00,47.68,47.71,47.58,47.58,53746.0,47.68,47.71,47.58,47.58,53746.0
2017-12-15 15:10:00,47.58,47.63,47.37,47.37,78006.0,47.58,47.63,47.37,47.37,78006.0
2017-12-15 15:15:00,47.38,47.49,47.35,47.49,47754.0,47.38,47.49,47.35,47.49,47754.0
2017-12-15 15:20:00,47.48,47.58,47.45,47.57,133030.0,47.48,47.58,47.45,47.57,133030.0
2017-12-15 15:25:00,47.57,48.1,47.43,47.65,195094.0,47.57,48.1,47.43,47.65,195094.0
2017-12-15 15:30:00,47.63,47.68,47.52,47.56,144328.0,47.63,47.68,47.52,47.56,144328.0
2017-12-15 15:35:00,47.56,47.74,47.54,47.6,112322.0,47.56,47.74,47.54,47.6,112322.0
2017-12-15 15:40:00,47.58,47.68,47.54,47.67,159980.0,47.58,47.68,47.54,47.67,159980.0
2017-12-15 15:45:00,47.66,47.66,47.44,47.48,116702.0,47.66,47.66,47.44,47.48,116702.0
2017-12-15 15:50:00,47.46,47.54,47.42,47.48,127978.0,47.46,47.54,47.42,47.48,127978.0
2017-12-15 15:55:00,47.48,47.49,47.37,47.42,335890.0,47.48,47.49,47.37,47.42,335890.0
2017-12-18 09:30:00,47.68,48.83,47.67,48.71,238458.0,47.68,48.83,47.67,48.71,238458.0
2017-12-18 09:35:00,48.74,48.76,48.27,48.5,117720.0,48.74,48.76,48.27,48.5,117720.0
2017-12-18 09:40:00,48.5,48.66,48.46,48.58,69058.0,48.5,48.66,48.46,48.58,69058.0
2017-12-18 09:45:00,48.49,48.63,48.43,48.5,72062.0,48.49,48.63,48.43,48.5,72062.0
2017-12-18 09:50:00,48.49,48.99,48.44,48.91,106970.0,48.49,48.99,48.44,48.91,106970.0
2017-12-18 09:55:00,48.96,49.05,48.93,48.95,64926.0,48.96,49.05,48.93,48.95,64926.0
2017-12-18 10:00:00,48.94,49.05,48.76,48.8,38046.0,48.94,49.05,48.76,48.8,38046.0
2017-12-18 10:05:00,48.78,49.1,48.77,49.08,72982.0,48.78,49.1,48.77,49.08,72982.0
2017-12-18 10:10:00,49.07,49.13,48.95,49.01,88182.0,49.07,49.13,48.95,49.01,88182.0
2017-12-18 10:15:00,49.02,49.35,49.0,49.25,93652.0,49.02,49.35,49.0,49.25,93652.0
2017-12-18 10:20:00,49.25,49.29,49.05,49.13,58992.0,49.25,49.29,49.05,49.13,58992.0
2017-12-18 10:25:00,49.12,49.16,49.08,49.12,27404.0,49.12,49.16,49.08,49.12,27404.0
2017-12-18 10:30:00,49.13,49.32,49.11,49.32,54924.0,49.13,49.32,49.11,49.32,54924.0
2017-12-18 10:35:00,49.32,49.4,49.13,49.13,63684.0,49.32,49.4,49.13,49.13,63684.0
2017-12-18 10:40:00,49.17,49.28,49.13,49.21,424234.0,49.17,49.28,49.13,49.21,424234.0
2017-12-18 10:45:00,49.21,49.45,49.21,49.24,82944.0,49.21,49.45,49.21,49.24,82944.0
2017-12-18 10:50:00,49.25,49.29,49.19,49.25,192668.0,49.25,49.29,49.19,49.25,192668.0
2017-12-18 10:55:00,49.27,49.58,49.25,49.4,59226.0,49.27,49.58,49.25,49.4,59226.0
2017-12-18 11:00:00,49.38,49.4,49.17,49.17,86110.0,49.38,49.4,49.17,49.17,86110.0
2017-12-18 11:05:00,49.19,49.27,49.11,49.21,78516.0,49.19,49.27,49.11,49.21,78516.0
2017-12-18 11:10:00,49.2,49.29,49.05,49.19,55156.0,49.2,49.29,49.05,49.19,55156.0
2017-12-18 11:15:00,49.1,49.26,49.08,49.21,39624.0,49.1,49.26,49.08,49.21,39624.0
2017-12-18 11:20:00,49.22,49.26,49.15,49.24,51450.0,49.22,49.26,49.15,49.24,51450.0
2017-12-18 11:25:00,49.27,49.28,49.18,49.23,124352.0,49.27,49.28,49.18,49.23,124352.0
2017-12-18 11:30:00,49.24,49.81,49.24,49.62,53052.0,49.24,49.81,49.24,49.62,53052.0
2017-12-18 11:35:00,49.66,49.66,49.45,49.51,43186.0,49.66,49.66,49.45,49.51,43186.0
2017-12-18 11:40:00,49.5,49.56,49.35,49.5,119288.0,49.5,49.56,49.35,49.5,119288.0
2017-12-18 11:45:00,49.5,49.52,49.45,49.51,34708.0,49.5,49.52,49.45,49.51,34708.0
2017-12-18 11:50:00,49.5,49.5,49.24,49.25,40428.0,49.5,49.5,49.24,49.25,40428.0
2017-12-18 11:55:00,49.24,49.28,49.2,49.21,27806.0,49.24,49.28,49.2,49.21,27806.0
2017-12-18 12:00:00,49.23,49.27,49.21,49.25,57206.0,49.23,49.27,49.21,49.25,57206.0
2017-12-18 12:05:00,49.25,49.26,49.1,49.13,49482.0,49.25,49.26,49.1,49.13,49482.0
2017-12-18 12:10:00,49.1,49.1,48.93,49.0,57638.0,49.1,49.1,48.93,49.0,57638.0
2017-12-18 12:15:00,49.0,49.01,48.89,48.91,29282.0,49.0,49.01,48.89,48.91,29282.0
2017-12-18 12:20:00,48.94,49.01,48.88,48.93,27786.0,48.94,49.01,48.88,48.93,27786.0
2017-12-18 12:25:00,48.9,49.02,48.9,49.0,40392.0,48.9,49.02,48.9,49.0,40392.0
2017-12-18 12:30:00,49.0,49.02,48.95,48.99,34208.0,49.0,49.02,48.95,48.99,34208.0
2017-12-18 12:35:00,49.0,49.01,48.96,48.99,27790.0,49.0,49.01,48.96,48.99,27790.0
2017-12-18 12:40:00,48.99,48.99,48.88,48.88,26950.0,48.99,48.99,48.88,48.88,26950.0
2017-12-18 12:45:00,48.9,48.93,48.74,48.82,45326.0,48.9,48.93,48.74,48.82,45326.0
2017-12-18 12:50:00,48.84,48.89,48.72,48.89,46682.0,48.84,48.89,48.72,48.89,46682.0
2017-12-18 12:55:00,48.9,48.9,48.74,48.81,40648.0,48.9,48.9,48.74,48.81,40648.0
2017-12-18 13:00:00,48.81,48.9,48.78,48.9,32650.0,48.81,48.9,48.78,48.9,32650.0
2017-12-18 13:05:00,48.92,48.97,48.85,48.97,44384.0,48.92,48.97,48.85,48.97,44384.0
2017-12-18 13:10:00,48.97,48.97,48.88,48.9,43186.0,48.97,48.97,48.88,48.9,43186.0
2017-12-18 13:15:00,48.9,49.03,48.88,49.01,43904.0,48.9,49.03,48.88,49.01,43904.0
2017-12-18 13:20:00,49.0,49.02,48.94,48.96,38428.0,49.0,49.02,48.94,48.96,38428.0
2017-12-18 13:25:00,48.97,48.98,48.85,48.88,35842.0,48.97,48.98,48.85,48.88,35842.0
2017-12-18 13:30:00,48.89,48.97,48.85,48.85,49478.0,48.89,48.97,48.85,48.85,49478.0
2017-12-18 13:35:00,48.85,48.87,48.72,48.79,35372.0,48.85,48.87,48.72,48.79,35372.0
2017-12-18 13:40:00,48.8,48.82,48.73,48.76,29408.0,48.8,48.82,48.73,48.76,29408.0
2017-12-18 13:45:00,48.76,48.83,48.76,48.81,17442.0,48.76,48.83,48.76,48.81,17442.0
2017-12-18 13:50:00,48.83,48.87,48.77,48.85,35334.0,48.83,48.87,48.77,48.85,35334.0
2017-12-18 13:55:00,48.85,49.04,48.82,49.04,29656.0,48.85,49.04,48.82,49.04,29656.0
2017-12-18 14:00:00,49.04,49.13,48.92,48.97,33482.0,49.04,49.13,48.92,48.97,33482.0
2017-12-18 14:05:00,48.96,48.97,48.87,48.9,25388.0,48.96,48.97,48.87,48.9,25388.0
2017-12-18 14:10:00,48.9,48.95,48.87,48.92,30960.0,48.9,48.95,48.87,48.92,30960.0
2017-12-18 14:15:00,48.92,48.93,48.86,48.86,25654.0,48.92,48.93,48.86,48.86,25654.0
2017-12-18 14:20:00,48.86,48.95,48.85,48.94,20656.0,48.86,48.95,48.85,48.94,20656.0
2017-12-18 14:25:00,48.95,48.95,48.81,48.85,33490.0,48.95,48.95,48.81,48.85,33490.0
2017-12-18 14:30:00,48.85,48.86,48.83,48.84,44004.0,48.85,48.86,48.83,48.84,44004.0
2017-12-18 14:35:00,48.83,48.87,48.82,48.85,43720.0,48.83,48.87,48.82,48.85,43720.0
2017-12-18 14:40:00,48.84,48.85,48.82,48.83,22118.0,48.84,48.85,48.82,48.83,22118.0
2017-12-18 14:45:00,48.83,48.86,48.77,48.84,47962.0,48.83,48.86,48.77,48.84,47962.0
2017-12-18 14:50:00,48.85,48.87,48.83,48.83,117474.0,48.85,48.87,48.83,48.83,117474.0
2017-12-18 14:55:00,48.85,48.94,48.84,48.91,54628.0,48.85,48.94,48.84,48.91,54628.0
2017-12-18 15:00:00,48.9,48.93,48.85,48.86,65144.0,48.9,48.93,48.85,48.86,65144.0
2017-12-18 15:05:00,48.89,48.94,48.86,48.88,26898.0,48.89,48.94,48.86,48.88,26898.0
2017-12-18 15:10:00,48.89,48.92,48.84,48.92,42102.0,48.89,48.92,48.84,48.92,42102.0
2017-12-18 15:15:00,48.91,48.92,48.76,48.85,51614.0,48.91,48.92,48.76,48.85,51614.0
2017-12-18 15:20:00,48.85,48.87,48.79,48.79,42716.0,48.85,48.87,48.79,48.79,42716.0
2017-12-18 15:25:00,48.8,48.81,48.72,48.75,51744.0,48.8,48.81,48.72,48.75,51744.0
2017-12-18 15:30:00,48.73,48.74,48.64,48.67,78618.0,48.73,48.74,48.64,48.67,78618.0
2017-12-18 15:35:00,48.68,48.7,48.62,48.67,75880.0,48.68,48.7,48.62,48.67,75880.0
2017-12-18 15:40:00,48.67,48.81,48.64,48.77,113098.0,48.67,48.81,48.64,48.77,113098.0
2017-12-18 15:45:00,48.77,48.85,48.77,48.79,119020.0,48.77,48.85,48.77,48.79,119020.0
2017-12-18 15:50:00,48.79,48.82,48.69,48.69,183024.0,48.79,48.82,48.69,48.69,183024.0
2017-12-18 15:55:00,48.7,48.99,48.7,48.96,368206.0,48.7,48.99,48.7,48.96,368206.0
2017-12-19 09:30:00,49.27,49.68,49.1,49.52,128230.0,49.27,49.68,49.1,49.52,128230.0
2017-12-19 09:35:00,49.52,49.74,49.37,49.57,36242.0,49.52,49.74,49.37,49.57,36242.0
2017-12-19 09:40:00,49.51,49.74,49.48,49.57,74950.0,49.51,49.74,49.48,49.57,74950.0
2017-12-19 09:45:00,49.6,49.68,49.54,49.6,29374.0,49.6,49.68,49.54,49.6,29374.0
2017-12-19 09:50:00,49.6,49.63,49.38,49.44,24564.0,49.6,49.63,49.38,49.44,24564.0
2017-12-19 09:55:00,49.41,49.49,49.27,49.38,21566.0,49.41,49.49,49.27,49.38,21566.0
2017-12-19 10:00:00,49.38,49.48,49.24,49.3,33198.0,49.38,49.48,49.24,49.3,33198.0
2017-12-19 10:05:00,49.31,49.67,49.3,49.63,32554.0,49.31,49.67,49.3,49.63,32554.0
2017-12-19 10:10:00,49.6,49.75,49.54,49.75,90670.0,49.6,49.75,49.54,49.75,90670.0
2017-12-19 10:15:00,49.8,49.87,49.72,49.83,38620.0,49.8,49.87,49.72,49.83,38620.0
2017-12-19 10:20:00,49.86,49.91,49.74,49.83,55036.0,49.86,49.91,49.74,49.83,55036.0
2017-12-19 10:25:00,49.83,49.84,49.66,49.77,19102.0,49.83,49.84,49.66,49.77,19102.0
2017-12-19 10:30:00,49.77,49.84,49.69,49.77,34916.0,49.77,49.84,49.69,49.77,34916.0
2017-12-19 10:35:00,49.77,49.8,49.65,49.78,32332.0,49.77,49.8,49.65,49.78,32332.0
2017-12-19 10:40:00,49.77,49.8,49.58,49.71,29606.0,49.77,49.8,49.58,49.71,29606.0
2017-12-19 10:45:00,49.74,49.74,49.62,49.7,15106.0,49.74,49.74,49.62,49.7,15106.0
2017-12-19 10:50:00,49.73,49.76,49.64,49.71,21546.0,49.73,49.76,49.64,49.71,21546.0
2017-12-19 10:55:00,49.73,49.75,49.71,49.74,16486.0,49.73,49.75,49.71,49.74,16486.0
2017-12-19 11:00:00,49.74,49.77,49.67,49.74,45368.0,49.74,49.77,49.67,49.74,45368.0
2017-12-19 11:05:00,49.74,49.88,49.74,49.85,16200.0,49.74,49.88,49.74,49.85,16200.0
2017-12-19 11:10:00,49.86,49.97,49.85,49.96,22160.0,49.86,49.97,49.85,49.96,22160.0
2017-12-19 11:15:00,49.98,50.05,49.88,49.98,41714.0,49.98,50.05,49.88,49.98,41714.0
2017-12-19 11:20:00,50.0,50.0,49.91,49.97,34564.0,50.0,50.0,49.91,49.97,34564.0
2017-12-19 11:25:00,49.99,50.0,49.92,49.92,22338.0,49.99,50.0,49.92,49.92,22338.0
2017-12-19 11:30:00,49.95,50.02,49.9,49.98,38990.0,49.95,50.02,49.9,49.98,38990.0
2017-12-19 11:35:00,50.0,50.02,49.85,49.89,53724.0,50.0,50.02,49.85,49.89,53724.0
2017-12-19 11:40:00,49.92,49.96,49.88,49.89,14570.0,49.92,49.96,49.88,49.89,14570.0
2017-12-19 11:45:00,49.88,50.0,49.88,49.95,19426.0,49.88,50.0,49.88,49.95,19426.0
2017-12-19 11:50:00,49.99,49.99,49.83,49.85,17304.0,49.99,49.99,49.83,49.85,17304.0
2017-12-19 11:55:00,49.87,49.87,49.64,49.83,13400.0,49.87,49.87,49.64,49.83,13400.0
2017-12-19 12:00:00,49.83,49.94,49.79,49.84,23868.0,49.83,49.94,49.79,49.84,23868.0
2017-12-19 12:05:00,49.85,49.99,49.83,49.98,54742.0,49.85,49.99,49.83,49.98,54742.0
2017-12-19 12:10:00,49.96,50.0,49.94,49.99,24402.0,49.96,50.0,49.94,49.99,24402.0
2017-12-19 12:15:00,49.98,50.13,49.98,50.05,58092.0,49.98,50.13,49.98,50.05,58092.0
2017-12-19 12:20:00,50.05,50.06,49.91,49.92,32724.0,50.05,50.06,49.91,49.92,32724.0
2017-12-19 12:25:00,49.92,49.92,49.74,49.85,17058.0,49.92,49.92,49.74,49.85,17058.0
2017-12-19 12:30:00,49.86,49.88,49.77,49.77,17180.0,49.86,49.88,49.77,49.77,17180.0
2017-12-19 12:35:00,49.8,49.85,49.72,49.85,12198.0,49.8,49.85,49.72,49.85,12198.0
2017-12-19 12:40:00,49.84,49.85,49.79,49.83,16928.0,49.84,49.85,49.79,49.83,16928.0
2017-12-19 12:45:00,49.85,49.88,49.82,49.86,17190.0,49.85,49.88,49.82,49.86,17190.0
2017-12-19 12:50:00,49.83,49.97,49.82,49.96,19444.0,49.83,49.97,49.82,49.96,19444.0
2017-12-19 12:55:00,49.95,49.99,49.85,49.96,13904.0,49.95,49.99,49.85,49.96,13904.0
2017-12-19 13:00:00,49.96,49.97,49.88,49.96,7990.0,49.96,49.97,49.88,49.96,7990.0
2017-12-19 13:05:00,49.98,49.99,49.93,49.93,10940.0,49.98,49.99,49.93,49.93,10940.0
2017-12-19 13:10:00,49.92,49.96,49.85,49.85,13828.0,49.92,49.96,49.85,49.85,13828.0
2017-12-19 13:15:00,49.86,49.9,49.85,49.86,20680.0,49.86,49.9,49.85,49.86,20680.0
2017-12-19 13:20:00,49.85,49.9,49.84,49.84,5970.0,49.85,49.9,49.84,49.84,5970.0
2017-12-19 13:25:00,49.85,49.88,49.84,49.87,12824.0,49.85,49.88,49.84,49.87,12824.0
2017-12-19 13:30:00,49.87,49.9,49.76,49.85,27238.0,49.87,49.9,49.76,49.85,27238.0
2017-12-19 13:35:00,49.88,49.9,49.85,49.9,5000.0,49.88,49.9,49.85,49.9,5000.0
2017-12-19 13:40:00,49.9,49.92,49.88,49.88,15282.0,49.9,49.92,49.88,49.88,15282.0
2017-12-19 13:45:00,49.9,49.92,49.88,49.88,10040.0,49.9,49.92,49.88,49.88,10040.0
2017-12-19 13:50:00,49.88,49.88,49.79,49.87,3600.0,49.88,49.88,49.79,49.87,3600.0
2017-12-19 13:55:00,49.86,49.92,49.84,49.92,37452.0,49.86,49.92,49.84,49.92,37452.0
2017-12-19 14:00:00,49.92,49.96,49.9,49.94,16460.0,49.92,49.96,49.9,49.94,16460.0
2017-12-19 14:05:00,49.92,49.98,49.92,49.97,15706.0,49.92,49.98,49.92,49.97,15706.0
2017-12-19 14:10:00,49.98,50.01,49.93,49.97,16132.0,49.98,50.01,49.93,49.97,16132.0
2017-12-19 14:15:00,49.98,50.02,49.97,49.98,24100.0,49.98,50.02,49.97,49.98,24100.0
2017-12-19 14:20:00,50.0,50.13,50.0,50.13,34912.0,50.0,50.13,50.0,50.13,34912.0
2017-12-19 14:25:00,50.14,50.19,50.11,50.16,24014.0,50.14,50.19,50.11,50.16,24014.0
2017-12-19 14:30:00,50.18,50.35,50.16,50.3,46338.0,50.18,50.35,50.16,50.3,46338.0
2017-12-19 14:35:00,50.31,50.34,50.28,50.3,27310.0,50.31,50.34,50.28,50.3,27310.0
2017-12-19 14:40:00,50.3,50.4,50.27,50.38,45538.0,50.3,50.4,50.27,50.38,45538.0
2017-12-19 14:45:00,50.38,50.49,50.36,50.37,47424.0,50.38,50.49,50.36,50.37,47424.0
2017-12-19 14:50:00,50.38,50.44,50.35,50.35,55084.0,50.38,50.44,50.35,50.35,55084.0
2017-12-19 14:55:00,50.34,50.42,50.34,50.42,18530.0,50.34,50.42,50.34,50.42,18530.0
2017-12-19 15:00:00,50.42,50.42,50.28,50.3,33314.0,50.42,50.42,50.28,50.3,33314.0
2017-12-19 15:05:00,50.27,50.3,50.23,50.27,18956.0,50.27,50.3,50.23,50.27,18956.0
2017-12-19 15:10:00,50.26,50.33,50.24,50.33,36002.0,50.26,50.33,50.24,50.33,36002.0
2017-12-19 15:15:00,50.33,50.34,50.21,50.25,23064.0,50.33,50.34,50.21,50.25,23064.0
2017-12-19 15:20:00,50.26,50.31,50.26,50.27,20794.0,50.26,50.31,50.26,50.27,20794.0
2017-12-19 15:25:00,50.27,50.31,50.24,50.31,31488.0,50.27,50.31,50.24,50.31,31488.0
2017-12-19 15:30:00,50.3,50.48,50.27,50.46,64476.0,50.3,50.48,50.27,50.46,64476.0
2017-12-19 15:35:00,50.45,50.6,50.43,50.6,97590.0,50.45,50.6,50.43,50.6,97590.0
2017-12-19 15:40:00,50.6,50.63,50.54,50.62,160312.0,50.6,50.63,50.54,50.62,160312.0
2017-12-19 15:45:00,50.61,50.61,50.49,50.5,83770.0,50.61,50.61,50.49,50.5,83770.0
2017-12-19 15:50:00,50.51,50.52,50.48,50.49,126228.0,50.51,50.52,50.48,50.49,126228.0
2017-12-19 15:55:00,50.5,50.51,50.43,50.45,229320.0,50.5,50.51,50.43,50.45,229320.0
2017-12-20 09:30:00,50.85,51.18,50.84,51.05,64602.0,50.85,51.18,50.84,51.05,64602.0
2017-12-20 09:35:00,50.98,51.1,50.8,50.8,24412.0,50.98,51.1,50.8,50.8,24412.0
2017-12-20 09:40:00,50.81,50.91,50.63,50.9,22672.0,50.81,50.91,50.63,50.9,22672.0
2017-12-20 09:45:00,50.91,51.13,50.79,51.12,24650.0,50.91,51.13,50.79,51.12,24650.0
2017-12-20 09:50:00,51.08,51.21,50.94,51.19,40728.0,51.08,51.21,50.94,51.19,40728.0
2017-12-20 09:55:00,51.16,51.89,51.1,51.85,237878.0,51.16,51.89,51.1,51.85,237878.0
2017-12-20 10:00:00,51.86,52.25,51.7,52.23,140116.0,51.86,52.25,51.7,52.23,140116.0
2017-12-20 10:05:00,52.27,52.33,51.81,51.9,101684.0,52.27,52.33,51.81,51.9,101684.0
2017-12-20 10:10:00,51.95,52.13,51.81,52.09,54110.0,51.95,52.13,51.81,52.09,54110.0
2017-12-20 10:15:00,52.08,52.08,51.88,51.9,59032.0,52.08,52.08,51.88,51.9,59032.0
2017-12-20 10:20:00,51.9,52.12,51.9,52.08,67412.0,51.9,52.12,51.9,52.08,67412.0
2017-12-20 10:25:00,52.08,52.19,51.92,52.01,27886.0,52.08,52.19,51.92,52.01,27886.0
2017-12-20 10:30:00,52.05,52.12,51.97,51.99,25356.0,52.05,52.12,51.97,51.99,25356.0
2017-12-20 10:35:00,51.94,51.99,51.81,51.95,20340.0,51.94,51.99,51.81,51.95,20340.0
2017-12-20 10:40:00,51.9,51.99,51.8,51.86,21238.0,51.9,51.99,51.8,51.86,21238.0
2017-12-20 10:45:00,51.87,52.04,51.86,52.02,24592.0,51.87,52.04,51.86,52.02,24592.0
2017-12-20 10:50:00,52.02,52.06,51.93,51.96,21920.0,52.02,52.06,51.93,51.96,21920.0
2017-12-20 10:55:00,51.97,52.02,51.9,52.02,34314.0,51.97,52.02,51.9,52.02,34314.0
2017-12-20 11:00:00,52.02,52.08,51.9,51.98,21924.0,52.02,52.08,51.9,51.98,21924.0
2017-12-20 11:05:00,51.98,52.06,51.97,52.0,32400.0,51.98,52.06,51.97,52.0,32400.0
2017-12-20 11:10:00,51.98,52.05,51.94,51.99,25246.0,51.98,52.05,51.94,51.99,25246.0
2017-12-20 11:15:00,51.99,52.02,51.95,52.01,9604.0,51.99,52.02,51.95,52.01,9604.0
2017-12-20 11:20:00,51.99,52.01,51.83,51.83,24654.0,51.99,52.01,51.83,51.83,24654.0
2017-12-20 11:25:00,51.82,51.82,51.65,51.74,31106.0,51.82,51.82,51.65,51.74,31106.0
2017-12-20 11:30:00,51.77,51.81,51.71,51.74,21364.0,51.77,51.81,51.71,51.74,21364.0
2017-12-20 11:35:00,51.77,51.81,51.72,51.72,12410.0,51.77,51.81,51.72,51.72,12410.0
2017-12-20 11:40:00,51.74,51.81,51.7,51.8,9042.0,51.74,51.81,51.7,51.8,9042.0
2017-12-20 11:45:00,51.81,51.82,51.66,51.69,13570.0,51.81,51.82,51.66,51.69,13570.0
2017-12-20 11:50:00,51.72,51.88,51.72,51.84,30384.0,51.72,51.88,51.72,51.84,30384.0
2017-12-20 11:55:00,51.85,51.88,51.8,51.85,10986.0,51.85,51.88,51.8,51.85,10986.0
2017-12-20 12:00:00,51.88,51.88,51.7,51.73,17646.0,51.88,51.88,51.7,51.73,17646.0
2017-12-20 12:05:00,51.73,51.77,51.69,51.76,16110.0,51.73,51.77,51.69,51.76,16110.0
2017-12-20 12:10:00,51.73,51.82,51.73,51.79,9456.0,51.73,51.82,51.73,51.79,9456.0
2017-12-20 12:15:00,51.78,51.81,51.77,51.79,20426.0,51.78,51.81,51.77,51.79,20426.0
2017-12-20 12:20:00,51.78,51.88,51.78,51.88,8978.0,51.78,51.88,51.78,51.88,8978.0
2017-12-20 12:25:00,51.88,51.88,51.82,51.85,9412.0,51.88,51.88,51.82,51.85,9412.0
2017-12-20 12:30:00,51.85,51.86,51.81,51.83,13280.0,51.85,51.86,51.81,51.83,13280.0
2017-12-20 12:35:00,51.81,51.82,51.72,51.73,14000.0,51.81,51.82,51.72,51.73,14000.0
2017-12-20 12:40:00,51.74,51.77,51.68,51.68,26702.0,51.74,51.77,51.68,51.68,26702.0
2017-12-20 12:45:00,51.7,51.84,51.69,51.83,12812.0,51.7,51.84,51.69,51.83,12812.0
2017-12-20 12:50:00,51.81,51.83,51.72,51.77,15980.0,51.81,51.83,51.72,51.77,15980.0
2017-12-20 12:55:00,51.76,51.83,51.76,51.81,29498.0,51.76,51.83,51.76,51.81,29498.0
2017-12-20 13:00:00,51.8,51.85,51.8,51.84,6804.0,51.8,51.85,51.8,51.84,6804.0
2017-12-20 13:05:00,51.83,51.88,51.82,51.85,9040.0,51.83,51.88,51.82,51.85,9040.0
2017-12-20 13:10:00,51.85,51.91,51.84,51.86,9608.0,51.85,51.91,51.84,51.86,9608.0
2017-12-20 13:15:00,51.87,51.96,51.85,51.96,35338.0,51.87,51.96,51.85,51.96,35338.0
2017-12-20 13:20:00,51.95,51.99,51.82,51.85,26324.0,51.95,51.99,51.82,51.85,26324.0
2017-12-20 13:25:00,51.83,51.85,51.77,51.79,14096.0,51.83,51.85,51.77,51.79,14096.0
2017-12-20 13:30:00,51.8,51.83,51.79,51.81,9398.0,51.8,51.83,51.79,51.81,9398.0
2017-12-20 13:35:00,51.78,51.81,51.72,51.74,24680.0,51.78,51.81,51.72,51.74,24680.0
2017-12-20 13:40:00,51.73,51.74,51.68,51.68,11620.0,51.73,51.74,51.68,51.68,11620.0
2017-12-20 13:45:00,51.67,51.71,51.6,51.63,18034.0,51.67,51.71,51.6,51.63,18034.0
2017-12-20 13:50:00,51.6,51.63,51.56,51.56,20618.0,51.6,51.63,51.56,51.56,20618.0
2017-12-20 13:55:00,51.58,51.6,51.52,51.58,10600.0,51.58,51.6,51.52,51.58,10600.0
2017-12-20 14:00:00,51.57,51.59,51.54,51.57,13464.0,51.57,51.59,51.54,51.57,13464.0
2017-12-20 14:05:00,51.57,51.7,51.54,51.64,43584.0,51.57,51.7,51.54,51.64,43584.0
2017-12-20 14:10:00,51.64,51.68,51.63,51.65,12626.0,51.64,51.68,51.63,51.65,12626.0
2017-12-20 14:15:00,51.65,51.65,51.52,51.56,28178.0,51.65,51.65,51.52,51.56,28178.0
2017-12-20 14:20:00,51.54,51.61,51.54,51.56,19544.0,51.54,51.61,51.54,51.56,19544.0
2017-12-20 14:25:00,51.56,51.6,51.56,51.6,8400.0,51.56,51.6,51.56,51.6,8400.0
2017-12-20 14:30:00,51.6,51.63,51.59,51.6,17884.0,51.6,51.63,51.59,51.6,17884.0
2017-12-20 14:35:00,51.6,51.62,51.55,51.57,17298.0,51.6,51.62,51.55,51.57,17298.0
2017-12-20 14:40:00,51.58,51.59,51.41,51.42,32974.0,51.58,51.59,51.41,51.42,32974.0
2017-12-20 14:45:00,51.44,51.49,51.38,51.38,16962.0,51.44,51.49,51.38,51.38,16962.0
2017-12-20 14:50:00,51.41,51.43,51.33,51.34,32536.0,51.41,51.43,51.33,51.34,32536.0
2017-12-20 14:55:00,51.35,51.51,51.34,51.49,20624.0,51.35,51.51,51.34,51.49,20624.0
2017-12-20 15:00:00,51.49,51.57,51.45,51.56,30004.0,51.49,51.57,51.45,51.56,30004.0
2017-12-20 15:05:00,51.57,51.6,51.54,51.56,23294.0,51.57,51.6,51.54,51.56,23294.0
2017-12-20 15:10:00,51.55,51.58,51.53,51.56,24582.0,51.55,51.58,51.53,51.56,24582.0
2017-12-20 15:15:00,51.56,51.62,51.51,51.52,31268.0,51.56,51.62,51.51,51.52,31268.0
2017-12-20 15:20:00,51.51,51.62,51.5,51.6,30248.0,51.51,51.62,51.5,51.6,30248.0
2017-12-20 15:25:00,51.59,51.63,51.57,51.58,43334.0,51.59,51.63,51.57,51.58,43334.0
2017-12-20 15:30:00,51.58,51.62,51.57,51.57,28110.0,51.58,51.62,51.57,51.57,28110.0
2017-12-20 15:35:00,51.57,51.58,51.43,51.45,43958.0,51.57,51.58,51.43,51.45,43958.0
2017-12-20 15:40:00,51.43,51.44,51.4,51.42,27592.0,51.43,51.44,51.4,51.42,27592.0
2017-12-20 15:45:00,51.42,51.44,51.38,51.44,40258.0,51.42,51.44,51.38,51.44,40258.0
2017-12-20 15:50:00,51.43,51.44,51.39,51.43,44826.0,51.43,51.44,51.39,51.43,44826.0
2017-12-20 15:55:00,51.43,51.49,51.41,51.48,118530.0,51.43,51.49,51.41,51.48,118530.0
2017-12-21 09:30:00,51.81,51.99,51.24,51.36,66876.0,51.81,51.99,51.24,51.36,66876.0
2017-12-21 09:35:00,51.37,51.47,51.26,51.33,14618.0,51.37,51.47,51.26,51.33,14618.0
2017-12-21 09:40:00,51.42,51.51,51.36,51.46,9826.0,51.42,51.51,51.36,51.46,9826.0
2017-12-21 09:45:00,51.46,51.49,51.34,51.4,12500.0,51.46,51.49,51.34,51.4,12500.0
2017-12-21 09:50:00,51.42,51.42,51.16,51.22,15750.0,51.42,51.42,51.16,51.22,15750.0
2017-12-21 09:55:00,51.2,51.23,51.01,51.15,18478.0,51.2,51.23,51.01,51.15,18478.0
2017-12-21 10:00:00,51.14,51.35,51.01,51.35,19420.0,51.14,51.35,51.01,51.35,19420.0
2017-12-21 10:05:00,51.36,51.46,51.26,51.32,31590.0,51.36,51.46,51.26,51.32,31590.0
2017-12-21 10:10:00,51.34,51.35,51.21,51.28,21190.0,51.34,51.35,51.21,51.28,21190.0
2017-12-21 10:15:00,51.29,51.29,51.18,51.29,15474.0,51.29,51.29,51.18,51.29,15474.0
2017-12-21 10:20:00,51.3,51.36,51.15,51.16,17002.0,51.3,51.36,51.15,51.16,17002.0
2017-12-21 10:25:00,51.2,51.2,51.1,51.15,20772.0,51.2,51.2,51.1,51.15,20772.0
2017-12-21 10:30:00,51.15,51.16,51.02,51.16,15400.0,51.15,51.16,51.02,51.16,15400.0
2017-12-21 10:35:00,51.18,51.24,51.1,51.18,36454.0,51.18,51.24,51.1,51.18,36454.0
2017-12-21 10:40:00,51.18,51.19,51.06,51.13,23442.0,51.18,51.19,51.06,51.13,23442.0
2017-12-21 10:45:00,51.15,51.15,51.09,51.12,15414.0,51.15,51.15,51.09,51.12,15414.0
2017-12-21 10:50:00,51.12,51.12,51.01,51.08,19048.0,51.12,51.12,51.01,51.08,19048.0
2017-12-21 10:55:00,51.08,51.11,50.99,50.99,41028.0,51.08,51.11,50.99,50.99,41028.0
2017-12-21 11:00:00,51.01,51.07,50.98,51.05,29432.0,51.01,51.07,50.98,51.05,29432.0
2017-12-21 11:05:00,51.05,51.22,51.05,51.19,10862.0,51.05,51.22,51.05,51.19,10862.0
2017-12-21 11:10:00,51.21,51.21,51.12,51.13,33548.0,51.21,51.21,51.12,51.13,33548.0
2017-12-21 11:15:00,51.15,51.15,50.97,51.08,58548.0,51.15,51.15,50.97,51.08,58548.0
2017-12-21 11:20:00,51.07,51.12,51.02,51.05,18906.0,51.07,51.12,51.02,51.05,18906.0
2017-12-21 11:25:00,51.06,51.1,51.05,51.1,18550.0,51.06,51.1,51.05,51.1,18550.0
2017-12-21 11:30:00,51.1,51.16,51.04,51.07,14902.0,51.1,51.16,51.04,51.07,14902.0
2017-12-21 11:35:00,51.07,51.13,51.07,51.12,22916.0,51.07,51.13,51.07,51.12,22916.0
2017-12-21 11:40:00,51.1,51.17,51.1,51.13,17912.0,51.1,51.17,51.1,51.13,17912.0
2017-12-21 11:45:00,51.14,51.21,51.1,51.2,14554.0,51.14,51.21,51.1,51.2,14554.0
2017-12-21 11:50:00,51.18,51.23,51.09,51.1,87314.0,51.18,51.23,51.09,51.1,87314.0
2017-12-21 11:55:00,51.07,51.13,51.02,51.07,19680.0,51.07,51.13,51.02,51.07,19680.0
2017-12-21 12:00:00,51.1,51.11,50.97,50.99,47588.0,51.1,51.11,50.97,50.99,47588.0
2017-12-21 12:05:00,50.98,50.98,50.85,50.9,12310.0,50.98,50.98,50.85,50.9,12310.0
2017-12-21 12:10:00,50.95,50.95,50.9,50.91,7654.0,50.95,50.95,50.9,50.91,7654.0
2017-12-21 12:15:00,50.95,50.98,50.93,50.98,13588.0,50.95,50.98,50.93,50.98,13588.0
2017-12-21 12:20:00,50.98,51.05,50.97,51.0,15666.0,50.98,51.05,50.97,51.0,15666.0
2017-12-21 12:25:00,51.0,51.02,50.97,51.0,8742.0,51.0,51.02,50.97,51.0,8742.0
2017-12-21 12:30:00,50.99,50.99,50.96,50.97,17080.0,50.99,50.99,50.96,50.97,17080.0
2017-12-21 12:35:00,50.97,50.99,50.97,50.99,7374.0,50.97,50.99,50.97,50.99,7374.0
2017-12-21 12:40:00,50.97,50.98,50.86,50.86,9380.0,50.97,50.98,50.86,50.86,9380.0
2017-12-21 12:45:00,50.87,50.93,50.87,50.93,7260.0,50.87,50.93,50.87,50.93,7260.0
2017-12-21 12:50:00,50.91,50.91,50.77,50.85,20810.0,50.91,50.91,50.77,50.85,20810.0
2017-12-21 12:55:00,50.85,50.91,50.82,50.85,10192.0,50.85,50.91,50.82,50.85,10192.0
2017-12-21 13:00:00,50.88,50.95,50.88,50.95,3200.0,50.88,50.95,50.88,50.95,3200.0
2017-12-21 13:05:00,50.97,50.99,50.93,50.93,11156.0,50.97,50.99,50.93,50.93,11156.0
2017-12-21 13:10:00,50.92,51.09,50.92,51.09,11306.0,50.92,51.09,50.92,51.09,11306.0
2017-12-21 13:15:00,51.08,51.09,51.05,51.09,15800.0,51.08,51.09,51.05,51.09,15800.0
2017-12-21 13:20:00,51.09,51.09,51.02,51.05,13086.0,51.09,51.09,51.02,51.05,13086.0
2017-12-21 13:25:00,51.06,51.06,50.96,50.98,8668.0,51.06,51.06,50.96,50.98,8668.0
2017-12-21 13:30:00,50.98,50.98,50.93,50.96,7792.0,50.98,50.98,50.93,50.96,7792.0
2017-12-21 13:35:00,50.95,50.97,50.88,50.97,11472.0,50.95,50.97,50.88,50.97,11472.0
2017-12-21 13:40:00,50.97,50.99,50.94,50.98,14650.0,50.97,50.99,50.94,50.98,14650.0
2017-12-21 13:45:00,50.98,50.98,50.94,50.94,7320.0,50.98,50.98,50.94,50.94,7320.0
2017-12-21 13:50:00,50.94,50.94,50.9,50.94,3806.0,50.94,50.94,50.9,50.94,3806.0
2017-12-21 13:55:00,50.92,50.95,50.91,50.91,12402.0,50.92,50.95,50.91,50.91,12402.0
2017-12-21 14:00:00,50.89,50.93,50.87,50.9,5614.0,50.89,50.93,50.87,50.9,5614.0
2017-12-21 14:05:00,50.91,50.96,50.88,50.92,26834.0,50.91,50.96,50.88,50.92,26834.0
2017-12-21 14:10:00,50.94,51.0,50.93,51.0,11214.0,50.94,51.0,50.93,51.0,11214.0
2017-12-21 14:15:00,51.0,51.07,51.0,51.02,18838.0,51.0,51.07,51.0,51.02,18838.0
2017-12-21 14:20:00,51.03,51.04,51.0,51.02,12616.0,51.03,51.04,51.0,51.02,12616.0
2017-12-21 14:25:00,51.02,51.06,51.01,51.01,15048.0,51.02,51.06,51.01,51.01,15048.0
2017-12-21 14:30:00,51.01,51.16,51.01,51.14,43774.0,51.01,51.16,51.01,51.14,43774.0
2017-12-21 14:35:00,51.15,51.22,51.13,51.18,45794.0,51.15,51.22,51.13,51.18,45794.0
2017-12-21 14:40:00,51.17,51.19,51.15,51.19,35238.0,51.17,51.19,51.15,51.19,35238.0
2017-12-21 14:45:00,51.18,51.19,51.13,51.15,33856.0,51.18,51.19,51.13,51.15,33856.0
2017-12-21 14:50:00,51.15,51.29,51.14,51.23,50964.0,51.15,51.29,51.14,51.23,50964.0
2017-12-21 14:55:00,51.23,51.29,51.22,51.24,34668.0,51.23,51.29,51.22,51.24,34668.0
2017-12-21 15:00:00,51.24,51.33,51.17,51.29,39174.0,51.24,51.33,51.17,51.29,39174.0
2017-12-21 15:05:00,51.29,51.39,51.27,51.3,38628.0,51.29,51.39,51.27,51.3,38628.0
2017-12-21 15:10:00,51.31,51.33,51.2,51.23,48104.0,51.31,51.33,51.2,51.23,48104.0
2017-12-21 15:15:00,51.23,51.23,51.13,51.22,43440.0,51.23,51.23,51.13,51.22,43440.0
2017-12-21 15:20:00,51.22,51.27,51.2,51.24,29968.0,51.22,51.27,51.2,51.24,29968.0
2017-12-21 15:25:00,51.25,51.29,51.22,51.25,45452.0,51.25,51.29,51.22,51.25,45452.0
2017-12-21 15:30:00,51.25,51.31,51.21,51.23,32304.0,51.25,51.31,51.21,51.23,32304.0
2017-12-21 15:35:00,51.24,51.29,51.22,51.23,72996.0,51.24,51.29,51.22,51.23,72996.0
2017-12-21 15:40:00,51.22,51.29,51.19,51.28,72242.0,51.22,51.29,51.19,51.28,72242.0
2017-12-21 15:45:00,51.26,51.36,51.23,51.35,117014.0,51.26,51.36,51.23,51.35,117014.0
2017-12-21 15:50:00,51.33,51.35,51.25,51.32,119764.0,51.33,51.35,51.25,51.32,119764.0
2017-12-21 15:55:00,51.31,51.39,51.24,51.3,311830.0,51.31,51.39,51.24,51.3,311830.0
2017-12-22 09:30:00,51.34,51.34,51.05,51.13,23448.0,51.34,51.34,51.05,51.13,23448.0
2017-12-22 09:35:00,51.09,51.17,50.75,50.94,16532.0,51.09,51.17,50.75,50.94,16532.0
2017-12-22 09:40:00,51.0,51.23,51.0,51.17,10644.0,51.0,51.23,51.0,51.17,10644.0
2017-12-22 09:45:00,51.2,51.2,51.06,51.06,6300.0,51.2,51.2,51.06,51.06,6300.0
2017-12-22 09:50:00,51.09,51.09,50.97,50.99,18700.0,51.09,51.09,50.97,50.99,18700.0
2017-12-22 09:55:00,51.06,51.1,51.04,51.1,2738.0,51.06,51.1,51.04,51.1,2738.0
2017-12-22 10:00:00,51.12,51.24,51.08,51.13,11504.0,51.12,51.24,51.08,51.13,11504.0
2017-12-22 10:05:00,51.1,51.24,51.09,51.24,8300.0,51.1,51.24,51.09,51.24,8300.0
2017-12-22 10:10:00,51.17,51.22,51.12,51.15,7856.0,51.17,51.22,51.12,51.15,7856.0
2017-12-22 10:15:00,51.15,51.2,51.15,51.2,3716.0,51.15,51.2,51.15,51.2,3716.0
2017-12-22 10:20:00,51.22,51.22,51.1,51.16,14570.0,51.22,51.22,51.1,51.16,14570.0
2017-12-22 10:25:00,51.08,51.26,51.07,51.26,11464.0,51.08,51.26,51.07,51.26,11464.0
2017-12-22 10:30:00,51.24,51.27,51.13,51.13,4280.0,51.24,51.27,51.13,51.13,4280.0
2017-12-22 10:35:00,51.09,51.09,51.0,51.0,4872.0,51.09,51.09,51.0,51.0,4872.0
2017-12-22 10:40:00,51.0,51.0,50.89,50.97,8598.0,51.0,51.0,50.89,50.97,8598.0
2017-12-22 10:45:00,50.98,50.99,50.85,50.85,4174.0,50.98,50.99,50.85,50.85,4174.0
2017-12-22 10:50:00,50.84,50.92,50.84,50.91,7196.0,50.84,50.92,50.84,50.91,7196.0
2017-12-22 10:55:00,50.93,50.95,50.69,50.69,20636.0,50.93,50.95,50.69,50.69,20636.0
2017-12-22 11:00:00,50.7,50.77,50.66,50.66,9602.0,50.7,50.77,50.66,50.66,9602.0
2017-12-22 11:05:00,50.67,50.76,50.63,50.76,14714.0,50.67,50.76,50.63,50.76,14714.0
2017-12-22 11:10:00,50.74,50.74,50.72,50.72,2342.0,50.74,50.74,50.72,50.72,2342.0
2017-12-22 11:15:00,50.71,50.86,50.69,50.85,15864.0,50.71,50.86,50.69,50.85,15864.0
2017-12-22 11:20:00,50.86,50.91,50.84,50.85,4800.0,50.86,50.91,50.84,50.85,4800.0
2017-12-22 11:25:00,50.88,50.95,50.88,50.95,6354.0,50.88,50.95,50.88,50.95,6354.0
2017-12-22 11:30:00,50.93,50.97,50.79,50.81,7206.0,50.93,50.97,50.79,50.81,7206.0
2017-12-22 11:35:00,50.81,50.85,50.78,50.78,3218.0,50.81,50.85,50.78,50.78,3218.0
2017-12-22 11:40:00,50.77,50.87,50.76,50.83,14884.0,50.77,50.87,50.76,50.83,14884.0
2017-12-22 11:45:00,50.83,50.85,50.8,50.81,3024.0,50.83,50.85,50.8,50.81,3024.0
2017-12-22 11:50:00,50.77,50.86,50.72,50.84,11700.0,50.77,50.86,50.72,50.84,11700.0
2017-12-22 11:55:00,50.82,50.88,50.77,50.81,5976.0,50.82,50.88,50.77,50.81,5976.0
2017-12-22 12:00:00,50.81,50.81,50.79,50.8,932.0,50.81,50.81,50.79,50.8,932.0
2017-12-22 12:05:00,50.79,50.87,50.79,50.87,6114.0,50.79,50.87,50.79,50.87,6114.0
2017-12-22 12:10:00,50.87,50.87,50.79,50.82,5600.0,50.87,50.87,50.79,50.82,5600.0
2017-12-22 12:15:00,50.82,50.84,50.78,50.78,4500.0,50.82,50.84,50.78,50.78,4500.0
2017-12-22 12:20:00,50.81,50.83,50.78,50.78,5400.0,50.81,50.83,50.78,50.78,5400.0
2017-12-22 12:25:00,50.79,50.83,50.79,50.8,5400.0,50.79,50.83,50.79,50.8,5400.0
2017-12-22 12:30:00,50.78,50.88,50.78,50.87,12988.0,50.78,50.88,50.78,50.87,12988.0
2017-12-22 12:35:00,50.87,50.9,50.87,50.9,8922.0,50.87,50.9,50.87,50.9,8922.0
2017-12-22 12:40:00,50.9,50.9,50.86,50.86,2340.0,50.9,50.9,50.86,50.86,2340.0
2017-12-22 12:45:00,50.85,50.87,50.83,50.83,5906.0,50.85,50.87,50.83,50.83,5906.0
2017-12-22 12:50:00,50.86,50.86,50.84,50.85,1588.0,50.86,50.86,50.84,50.85,1588.0
2017-12-22 12:55:00,50.85,50.91,50.84,50.85,8400.0,50.85,50.91,50.84,50.85,8400.0
2017-12-22 13:00:00,50.85,50.86,50.83,50.85,2858.0,50.85,50.86,50.83,50.85,2858.0
2017-12-22 13:05:00,50.83,50.88,50.82,50.88,6026.0,50.83,50.88,50.82,50.88,6026.0
2017-12-22 13:10:00,50.86,50.91,50.85,50.88,4052.0,50.86,50.91,50.85,50.88,4052.0
2017-12-22 13:15:00,50.88,50.89,50.82,50.82,2600.0,50.88,50.89,50.82,50.82,2600.0
2017-12-22 13:20:00,50.81,50.87,50.81,50.87,7198.0,50.81,50.87,50.81,50.87,7198.0
2017-12-22 13:25:00,50.85,50.88,50.81,50.88,7508.0,50.85,50.88,50.81,50.88,7508.0
2017-12-22 13:30:00,50.86,50.87,50.84,50.84,2350.0,50.86,50.87,50.84,50.84,2350.0
2017-12-22 13:35:00,50.83,50.85,50.82,50.84,7912.0,50.83,50.85,50.82,50.84,7912.0
2017-12-22 13:40:00,50.84,50.9,50.82,50.9,16966.0,50.84,50.9,50.82,50.9,16966.0
2017-12-22 13:45:00,50.91,51.01,50.91,50.99,16434.0,50.91,51.01,50.91,50.99,16434.0
2017-12-22 13:50:00,50.99,50.99,50.95,50.95,7664.0,50.99,50.99,50.95,50.95,7664.0
2017-12-22 13:55:00,50.96,50.96,50.85,50.85,10364.0,50.96,50.96,50.85,50.85,10364.0
2017-12-22 14:00:00,50.87,50.91,50.83,50.91,31200.0,50.87,50.91,50.83,50.91,31200.0
2017-12-22 14:05:00,50.91,50.91,50.9,50.9,3000.0,50.91,50.91,50.9,50.9,3000.0
2017-12-22 14:10:00,50.88,50.93,50.87,50.93,25908.0,50.88,50.93,50.87,50.93,25908.0
2017-12-22 14:15:00,50.91,50.99,50.91,50.97,15852.0,50.91,50.99,50.91,50.97,15852.0
2017-12-22 14:20:00,50.97,51.08,50.97,51.0,40002.0,50.97,51.08,50.97,51.0,40002.0
2017-12-22 14:25:00,51.01,51.02,50.98,50.99,8776.0,51.01,51.02,50.98,50.99,8776.0
2017-12-22 14:30:00,50.99,50.99,50.96,50.97,2000.0,50.99,50.99,50.96,50.97,2000.0
2017-12-22 14:35:00,50.95,51.01,50.95,50.98,22300.0,50.95,51.01,50.95,50.98,22300.0
2017-12-22 14:40:00,50.98,51.08,50.97,51.07,23770.0,50.98,51.08,50.97,51.07,23770.0
2017-12-22 14:45:00,51.09,51.09,51.04,51.08,10400.0,51.09,51.09,51.04,51.08,10400.0
2017-12-22 14:50:00,51.08,51.13,51.08,51.12,8400.0,51.08,51.13,51.08,51.12,8400.0
2017-12-22 14:55:00,51.12,51.18,51.12,51.18,9902.0,51.12,51.18,51.12,51.18,9902.0
2017-12-22 15:00:00,51.19,51.21,51.13,51.17,22656.0,51.19,51.21,51.13,51.17,22656.0
2017-12-22 15:05:00,51.13,51.14,51.08,51.13,8428.0,51.13,51.14,51.08,51.13,8428.0
2017-12-22 15:10:00,51.13,51.14,51.1,51.13,15382.0,51.13,51.14,51.1,51.13,15382.0
2017-12-22 15:15:00,51.13,51.14,50.99,51.03,12568.0,51.13,51.14,50.99,51.03,12568.0
2017-12-22 15:20:00,51.04,51.05,50.98,51.0,20756.0,51.04,51.05,50.98,51.0,20756.0
2017-12-22 15:25:00,51.0,51.02,50.99,50.99,55074.0,51.0,51.02,50.99,50.99,55074.0
2017-12-22 15:30:00,50.99,51.1,50.99,51.08,24028.0,50.99,51.1,50.99,51.08,24028.0
2017-12-22 15:35:00,51.08,51.13,51.07,51.11,19822.0,51.08,51.13,51.07,51.11,19822.0
2017-12-22 15:40:00,51.11,51.15,51.11,51.13,27400.0,51.11,51.15,51.11,51.13,27400.0
2017-12-22 15:45:00,51.13,51.21,51.1,51.15,48206.0,51.13,51.21,51.1,51.15,48206.0
2017-12-22 15:50:00,51.15,51.15,51.1,51.12,36424.0,51.15,51.15,51.1,51.12,36424.0
2017-12-22 15:55:00,51.12,51.14,51.04,51.08,98754.0,51.12,51.14,51.04,51.08,98754.0
2017-12-26 09:30:00,51.15,51.31,51.09,51.1,22696.0,51.15,51.31,51.09,51.1,22696.0
2017-12-26 09:35:00,51.12,51.43,51.12,51.34,14382.0,51.12,51.43,51.12,51.34,14382.0
2017-12-26 09:40:00,51.26,51.38,51.23,51.34,27276.0,51.26,51.38,51.23,51.34,27276.0
2017-12-26 09:45:00,51.28,51.34,51.27,51.29,2800.0,51.28,51.34,51.27,51.29,2800.0
2017-12-26 09:50:00,51.27,51.27,51.16,51.16,5000.0,51.27,51.27,51.16,51.16,5000.0
2017-12-26 09:55:00,51.15,51.22,51.13,51.13,6252.0,51.15,51.22,51.13,51.13,6252.0
2017-12-26 10:00:00,51.17,51.19,51.1,51.17,8072.0,51.17,51.19,51.1,51.17,8072.0
2017-12-26 10:05:00,51.13,51.2,51.01,51.1,19008.0,51.13,51.2,51.01,51.1,19008.0
2017-12-26 10:10:00,51.12,51.12,51.06,51.09,2688.0,51.12,51.12,51.06,51.09,2688.0
2017-12-26 10:15:00,51.06,51.09,50.95,51.09,13054.0,51.06,51.09,50.95,51.09,13054.0
2017-12-26 10:20:00,51.17,51.23,51.16,51.2,1800.0,51.17,51.23,51.16,51.2,1800.0
2017-12-26 10:25:00,51.21,51.29,51.18,51.27,8300.0,51.21,51.29,51.18,51.27,8300.0
2017-12-26 10:30:00,51.27,51.27,51.16,51.16,3972.0,51.27,51.27,51.16,51.16,3972.0
2017-12-26 10:35:00,51.15,51.19,51.11,51.17,8126.0,51.15,51.19,51.11,51.17,8126.0
2017-12-26 10:40:00,51.18,51.3,51.18,51.3,6012.0,51.18,51.3,51.18,51.3,6012.0
2017-12-26 10:45:00,51.32,51.32,51.27,51.27,3932.0,51.32,51.32,51.27,51.27,3932.0
2017-12-26 10:50:00,51.27,51.34,51.23,51.33,17336.0,51.27,51.34,51.23,51.33,17336.0
2017-12-26 10:55:00,51.33,51.4,51.28,51.28,4658.0,51.33,51.4,51.28,51.28,4658.0
2017-12-26 11:00:00,51.29,51.3,51.19,51.19,4696.0,51.29,51.3,51.19,51.19,4696.0
2017-12-26 11:05:00,51.22,51.23,51.18,51.23,6400.0,51.22,51.23,51.18,51.23,6400.0
2017-12-26 11:10:00,51.23,51.28,51.19,51.24,22058.0,51.23,51.28,51.19,51.24,22058.0
2017-12-26 11:15:00,51.24,51.24,51.18,51.24,6768.0,51.24,51.24,51.18,51.24,6768.0
2017-12-26 11:20:00,51.26,51.35,51.26,51.32,4800.0,51.26,51.35,51.26,51.32,4800.0
2017-12-26 11:25:00,51.33,51.38,51.27,51.27,8210.0,51.33,51.38,51.27,51.27,8210.0
2017-12-26 11:30:00,51.32,51.38,51.31,51.38,4220.0,51.32,51.38,51.31,51.38,4220.0
2017-12-26 11:35:00,51.37,51.43,51.37,51.38,6614.0,51.37,51.43,51.37,51.38,6614.0
2017-12-26 11:40:00,51.37,51.4,51.35,51.38,2800.0,51.37,51.4,51.35,51.38,2800.0
2017-12-26 11:45:00,51.38,51.47,51.37,51.47,11254.0,51.38,51.47,51.37,51.47,11254.0
2017-12-26 11:50:00,51.45,51.45,51.36,51.36,3400.0,51.45,51.45,51.36,51.36,3400.0
2017-12-26 11:55:00,51.38,51.45,51.38,51.42,2290.0,51.38,51.45,51.38,51.42,2290.0
2017-12-26 12:00:00,51.41,51.49,51.41,51.49,5200.0,51.41,51.49,51.41,51.49,5200.0
2017-12-26 12:05:00,51.48,51.5,51.44,51.44,7900.0,51.48,51.5,51.44,51.44,7900.0
2017-12-26 12:10:00,51.44,51.47,51.4,51.41,2808.0,51.44,51.47,51.4,51.41,2808.0
2017-12-26 12:15:00,51.41,51.41,51.34,51.35,3000.0,51.41,51.41,51.34,51.35,3000.0
2017-12-26 12:20:00,51.35,51.4,51.35,51.37,12410.0,51.35,51.4,51.35,51.37,12410.0
2017-12-26 12:25:00,51.37,51.42,51.34,51.37,5526.0,51.37,51.42,51.34,51.37,5526.0
2017-12-26 12:30:00,51.34,51.42,51.34,51.4,3604.0,51.34,51.42,51.34,51.4,3604.0
2017-12-26 12:35:00,51.35,51.41,51.35,51.4,1670.0,51.35,51.41,51.35,51.4,1670.0
2017-12-26 12:40:00,51.41,51.45,51.39,51.45,3400.0,51.41,51.45,51.39,51.45,3400.0
2017-12-26 12:45:00,51.45,51.5,51.45,51.48,4120.0,51.45,51.5,51.45,51.48,4120.0
2017-12-26 12:50:00,51.49,51.54,51.47,51.54,8480.0,51.49,51.54,51.47,51.54,8480.0
2017-12-26 12:55:00,51.55,51.58,51.55,51.57,2978.0,51.55,51.58,51.55,51.57,2978.0
2017-12-26 13:00:00,51.58,51.62,51.58,51.62,4460.0,51.58,51.62,51.58,51.62,4460.0
2017-12-26 13:05:00,51.62,51.64,51.6,51.62,2244.0,51.62,51.64,51.6,51.62,2244.0
2017-12-26 13:10:00,51.62,51.63,51.55,51.59,8682.0,51.62,51.63,51.55,51.59,8682.0
2017-12-26 13:15:00,51.56,51.57,51.49,51.51,4026.0,51.56,51.57,51.49,51.51,4026.0
2017-12-26 13:20:00,51.46,51.54,51.46,51.52,2000.0,51.46,51.54,51.46,51.52,2000.0
2017-12-26 13:25:00,51.49,51.52,51.47,51.49,4200.0,51.49,51.52,51.47,51.49,4200.0
2017-12-26 13:30:00,51.49,51.51,51.48,51.48,2400.0,51.49,51.51,51.48,51.48,2400.0
2017-12-26 13:35:00,51.47,51.5,51.45,51.46,5014.0,51.47,51.5,51.45,51.46,5014.0
2017-12-26 13:40:00,51.43,51.47,51.42,51.47,3020.0,51.43,51.47,51.42,51.47,3020.0
2017-12-26 13:45:00,51.46,51.51,51.44,51.47,6236.0,51.46,51.51,51.44,51.47,6236.0
2017-12-26 13:50:00,51.48,51.52,51.43,51.43,7800.0,51.48,51.52,51.43,51.43,7800.0
2017-12-26 13:55:00,51.42,51.43,51.36,51.42,7984.0,51.42,51.43,51.36,51.42,7984.0
2017-12-26 14:00:00,51.42,51.43,51.35,51.38,10060.0,51.42,51.43,51.35,51.38,10060.0
2017-12-26 14:05:00,51.39,51.43,51.39,51.4,6712.0,51.39,51.43,51.39,51.4,6712.0
2017-12-26 14:10:00,51.42,51.45,51.37,51.38,5130.0,51.42,51.45,51.37,51.38,5130.0
2017-12-26 14:15:00,51.38,51.44,51.38,51.38,11628.0,51.38,51.44,51.38,51.38,11628.0
2017-12-26 14:20:00,51.39,51.41,51.35,51.35,9856.0,51.39,51.41,51.35,51.35,9856.0
2017-12-26 14:25:00,51.37,51.38,51.34,51.35,4600.0,51.37,51.38,51.34,51.35,4600.0
2017-12-26 14:30:00,51.35,51.35,51.32,51.33,1800.0,51.35,51.35,51.32,51.33,1800.0
2017-12-26 14:35:00,51.35,51.38,51.33,51.36,6676.0,51.35,51.38,51.33,51.36,6676.0
2017-12-26 14:40:00,51.36,51.37,51.35,51.37,3884.0,51.36,51.37,51.35,51.37,3884.0
2017-12-26 14:45:00,51.37,51.41,51.37,51.4,9974.0,51.37,51.41,51.37,51.4,9974.0
2017-12-26 14:50:00,51.4,51.4,51.33,51.35,15446.0,51.4,51.4,51.33,51.35,15446.0
2017-12-26 14:55:00,51.36,51.36,51.32,51.32,2998.0,51.36,51.36,51.32,51.32,2998.0
2017-12-26 15:00:00,51.31,51.37,51.31,51.31,4640.0,51.31,51.37,51.31,51.31,4640.0
2017-12-26 15:05:00,51.31,51.33,51.26,51.3,12530.0,51.31,51.33,51.26,51.3,12530.0
2017-12-26 15:10:00,51.26,51.26,51.23,51.24,2226.0,51.26,51.26,51.23,51.24,2226.0
2017-12-26 15:15:00,51.24,51.24,51.19,51.19,12570.0,51.24,51.24,51.19,51.19,12570.0
2017-12-26 15:20:00,51.19,51.22,51.18,51.21,10452.0,51.19,51.22,51.18,51.21,10452.0
2017-12-26 15:25:00,51.2,51.24,51.2,51.23,4400.0,51.2,51.24,51.2,51.23,4400.0
2017-12-26 15:30:00,51.23,51.26,51.22,51.26,12884.0,51.23,51.26,51.22,51.26,12884.0
2017-12-26 15:35:00,51.25,51.25,51.18,51.18,11900.0,51.25,51.25,51.18,51.18,11900.0
2017-12-26 15:40:00,51.19,51.21,51.19,51.2,21092.0,51.19,51.21,51.19,51.2,21092.0
2017-12-26 15:45:00,51.2,51.22,51.2,51.22,14168.0,51.2,51.22,51.2,51.22,14168.0
2017-12-26 15:50:00,51.22,51.22,51.13,51.14,24864.0,51.22,51.22,51.13,51.14,24864.0
2017-12-26 15:55:00,51.14,51.15,51.09,51.13,72936.0,51.14,51.15,51.09,51.13,72936.0
2017-12-27 09:30:00,51.32,51.62,51.17,51.51,24812.0,51.32,51.62,51.17,51.51,24812.0
2017-12-27 09:35:00,51.44,51.59,51.44,51.59,10592.0,51.44,51.59,51.44,51.59,10592.0
2017-12-27 09:40:00,51.51,51.71,51.43,51.71,29962.0,51.51,51.71,51.43,51.71,29962.0
2017-12-27 09:45:00,51.68,51.68,51.38,51.57,19230.0,51.68,51.68,51.38,51.57,19230.0
2017-12-27 09:50:00,51.54,51.79,51.54,51.79,14212.0,51.54,51.79,51.54,51.79,14212.0
2017-12-27 09:55:00,51.74,51.82,51.71,51.72,9366.0,51.74,51.82,51.71,51.72,9366.0
2017-12-27 10:00:00,51.75,51.81,51.72,51.8,10700.0,51.75,51.81,51.72,51.8,10700.0
2017-12-27 10:05:00,51.81,51.92,51.81,51.87,16838.0,51.81,51.92,51.81,51.87,16838.0
2017-12-27 10:10:00,51.85,51.87,51.7,51.7,9596.0,51.85,51.87,51.7,51.7,9596.0
2017-12-27 10:15:00,51.66,51.9,51.66,51.87,31552.0,51.66,51.9,51.66,51.87,31552.0
2017-12-27 10:20:00,51.9,51.9,51.78,51.87,26180.0,51.9,51.9,51.78,51.87,26180.0
2017-12-27 10:25:00,51.88,51.9,51.7,51.81,22002.0,51.88,51.9,51.7,51.81,22002.0
2017-12-27 10:30:00,51.79,51.86,51.73,51.83,12850.0,51.79,51.86,51.73,51.83,12850.0
2017-12-27 10:35:00,51.83,51.98,51.79,51.94,16478.0,51.83,51.98,51.79,51.94,16478.0
2017-12-27 10:40:00,51.95,51.97,51.91,51.92,12454.0,51.95,51.97,51.91,51.92,12454.0
2017-12-27 10:45:00,51.93,51.94,51.85,51.88,14550.0,51.93,51.94,51.85,51.88,14550.0
2017-12-27 10:50:00,51.85,51.97,51.84,51.86,13840.0,51.85,51.97,51.84,51.86,13840.0
2017-12-27 10:55:00,51.88,51.89,51.74,51.78,9058.0,51.88,51.89,51.74,51.78,9058.0
2017-12-27 11:00:00,51.79,51.84,51.73,51.84,8640.0,51.79,51.84,51.73,51.84,8640.0
2017-12-27 11:05:00,51.78,51.88,51.71,51.85,8700.0,51.78,51.88,51.71,51.85,8700.0
2017-12-27 11:10:00,51.88,51.95,51.83,51.94,26348.0,51.88,51.95,51.83,51.94,26348.0
2017-12-27 11:15:00,51.88,51.91,51.84,51.9,5016.0,51.88,51.91,51.84,51.9,5016.0
2017-12-27 11:20:00,51.94,51.94,51.76,51.83,27076.0,51.94,51.94,51.76,51.83,27076.0
2017-12-27 11:25:00,51.86,51.89,51.82,51.84,10912.0,51.86,51.89,51.82,51.84,10912.0
2017-12-27 11:30:00,51.82,51.91,51.73,51.76,12232.0,51.82,51.91,51.73,51.76,12232.0
2017-12-27 11:35:00,51.79,51.8,51.71,51.73,7350.0,51.79,51.8,51.71,51.73,7350.0
2017-12-27 11:40:00,51.73,51.81,51.73,51.73,10612.0,51.73,51.81,51.73,51.73,10612.0
2017-12-27 11:45:00,51.74,51.79,51.73,51.77,4010.0,51.74,51.79,51.73,51.77,4010.0
2017-12-27 11:50:00,51.73,51.84,51.73,51.84,15988.0,51.73,51.84,51.73,51.84,15988.0
2017-12-27 11:55:00,51.8,51.82,51.74,51.79,9902.0,51.8,51.82,51.74,51.79,9902.0
2017-12-27 12:00:00,51.8,51.81,51.73,51.74,8410.0,51.8,51.81,51.73,51.74,8410.0
2017-12-27 12:05:00,51.79,51.83,51.77,51.81,5118.0,51.79,51.83,51.77,51.81,5118.0
2017-12-27 12:10:00,51.81,51.81,51.74,51.8,9738.0,51.81,51.81,51.74,51.8,9738.0
2017-12-27 12:15:00,51.81,51.83,51.74,51.74,22576.0,51.81,51.83,51.74,51.74,22576.0
2017-12-27 12:20:00,51.73,51.73,51.63,51.66,9008.0,51.73,51.73,51.63,51.66,9008.0
2017-12-27 12:25:00,51.67,51.71,51.66,51.71,2800.0,51.67,51.71,51.66,51.71,2800.0
2017-12-27 12:30:00,51.68,51.72,51.68,51.7,3008.0,51.68,51.72,51.68,51.7,3008.0
2017-12-27 12:35:00,51.71,51.73,51.71,51.72,3852.0,51.71,51.73,51.71,51.72,3852.0
2017-12-27 12:40:00,51.74,51.74,51.71,51.72,5206.0,51.74,51.74,51.71,51.72,5206.0
2017-12-27 12:45:00,51.73,51.76,51.7,51.76,7940.0,51.73,51.76,51.7,51.76,7940.0
2017-12-27 12:50:00,51.77,51.82,51.76,51.82,8342.0,51.77,51.82,51.76,51.82,8342.0
2017-12-27 12:55:00,51.85,51.85,51.79,51.79,8096.0,51.85,51.85,51.79,51.79,8096.0
2017-12-27 13:00:00,51.8,51.84,51.77,51.81,7740.0,51.8,51.84,51.77,51.81,7740.0
2017-12-27 13:05:00,51.83,51.88,51.8,51.88,8742.0,51.83,51.88,51.8,51.88,8742.0
2017-12-27 13:10:00,51.86,51.92,51.86,51.87,7132.0,51.86,51.92,51.86,51.87,7132.0
2017-12-27 13:15:00,51.89,51.9,51.81,51.81,7084.0,51.89,51.9,51.81,51.81,7084.0
2017-12-27 13:20:00,51.81,51.84,51.77,51.79,8960.0,51.81,51.84,51.77,51.79,8960.0
2017-12-27 13:25:00,51.79,51.81,51.79,51.79,4200.0,51.79,51.81,51.79,51.79,4200.0
2017-12-27 13:30:00,51.79,51.79,51.71,51.72,3400.0,51.79,51.79,51.71,51.72,3400.0
2017-12-27 13:35:00,51.73,51.77,51.73,51.74,7402.0,51.73,51.77,51.73,51.74,7402.0
2017-12-27 13:40:00,51.76,51.76,51.73,51.73,4640.0,51.76,51.76,51.73,51.73,4640.0
2017-12-27 13:45:00,51.73,51.74,51.67,51.68,5330.0,51.73,51.74,51.67,51.68,5330.0
2017-12-27 13:50:00,51.67,51.67,51.63,51.67,3600.0,51.67,51.67,51.63,51.67,3600.0
2017-12-27 13:55:00,51.65,51.7,51.65,51.68,13576.0,51.65,51.7,51.65,51.68,13576.0
2017-12-27 14:00:00,51.69,51.71,51.66,51.71,2398.0,51.69,51.71,51.66,51.71,2398.0
2017-12-27 14:05:00,51.7,51.7,51.66,51.66,13522.0,51.7,51.7,51.66,51.66,13522.0
2017-12-27 14:10:00,51.69,51.7,51.63,51.7,11942.0,51.69,51.7,51.63,51.7,11942.0
2017-12-27 14:15:00,51.69,51.72,51.66,51.67,8006.0,51.69,51.72,51.66,51.67,8006.0
2017-12-27 14:20:00,51.65,51.73,51.65,51.71,17258.0,51.65,51.73,51.65,51.71,17258.0
2017-12-27 14:25:00,51.69,51.76,51.69,51.74,10064.0,51.69,51.76,51.69,51.74,10064.0
2017-12-27 14:30:00,51.73,51.77,51.71,51.74,12910.0,51.73,51.77,51.71,51.74,12910.0
2017-12-27 14:35:00,51.74,51.75,51.71,51.73,10288.0,51.74,51.75,51.71,51.73,10288.0
2017-12-27 14:40:00,51.74,51.75,51.72,51.73,10700.0,51.74,51.75,51.72,51.73,10700.0
2017-12-27 14:45:00,51.73,51.74,51.67,51.67,9542.0,51.73,51.74,51.67,51.67,9542.0
2017-12-27 14:50:00,51.66,51.7,51.63,51.64,13224.0,51.66,51.7,51.63,51.64,13224.0
2017-12-27 14:55:00,51.67,51.68,51.61,51.62,7690.0,51.67,51.68,51.61,51.62,7690.0
2017-12-27 15:00:00,51.63,51.69,51.62,51.66,10200.0,51.63,51.69,51.62,51.66,10200.0
2017-12-27 15:05:00,51.67,51.67,51.62,51.66,12398.0,51.67,51.67,51.62,51.66,12398.0
2017-12-27 15:10:00,51.65,51.68,51.65,51.67,7092.0,51.65,51.68,51.65,51.67,7092.0
2017-12-27 15:15:00,51.68,51.72,51.67,51.72,8488.0,51.68,51.72,51.67,51.72,8488.0
2017-12-27 15:20:00,51.72,51.72,51.69,51.69,13198.0,51.72,51.72,51.69,51.69,13198.0
2017-12-27 15:25:00,51.69,51.69,51.63,51.64,14394.0,51.69,51.69,51.63,51.64,14394.0
2017-12-27 15:30:00,51.64,51.66,51.6,51.62,18902.0,51.64,51.66,51.6,51.62,18902.0
2017-12-27 15:35:00,51.6,51.6,51.56,51.57,17104.0,51.6,51.6,51.56,51.57,17104.0
2017-12-27 15:40:00,51.57,51.59,51.56,51.57,21354.0,51.57,51.59,51.56,51.57,21354.0
2017-12-27 15:45:00,51.57,51.58,51.51,51.51,30632.0,51.57,51.58,51.51,51.51,30632.0
2017-12-27 15:50:00,51.51,51.55,51.51,51.53,38046.0,51.51,51.55,51.51,51.53,38046.0
2017-12-27 15:55:00,51.54,51.56,51.49,51.51,96786.0,51.54,51.56,51.49,51.51,96786.0
2017-12-28 09:30:00,51.24,51.44,51.17,51.43,47890.0,51.24,51.44,51.17,51.43,47890.0
2017-12-28 09:35:00,51.47,51.71,51.41,51.7,42800.0,51.47,51.71,51.41,51.7,42800.0
2017-12-28 09:40:00,51.59,51.66,51.45,51.52,42584.0,51.59,51.66,51.45,51.52,42584.0
2017-12-28 09:45:00,51.49,51.54,51.33,51.33,3348.0,51.49,51.54,51.33,51.33,3348.0
2017-12-28 09:50:00,51.35,51.35,51.13,51.13,3400.0,51.35,51.35,51.13,51.13,3400.0
2017-12-28 09:55:00,51.07,51.11,50.91,51.03,26724.0,51.07,51.11,50.91,51.03,26724.0
2017-12-28 10:00:00,51.06,51.19,51.01,51.13,9586.0,51.06,51.19,51.01,51.13,9586.0
2017-12-28 10:05:00,51.09,51.13,51.06,51.13,7400.0,51.09,51.13,51.06,51.13,7400.0
2017-12-28 10:10:00,51.13,51.13,51.09,51.12,9002.0,51.13,51.13,51.09,51.12,9002.0
2017-12-28 10:15:00,51.13,51.16,51.04,51.04,12028.0,51.13,51.16,51.04,51.04,12028.0
2017-12-28 10:20:00,51.04,51.07,50.97,50.97,10108.0,51.04,51.07,50.97,50.97,10108.0
2017-12-28 10:25:00,50.97,51.15,50.97,51.15,33068.0,50.97,51.15,50.97,51.15,33068.0
2017-12-28 10:30:00,51.16,51.16,51.07,51.12,15796.0,51.16,51.16,51.07,51.12,15796.0
2017-12-28 10:35:00,51.13,51.21,51.12,51.21,1316.0,51.13,51.21,51.12,51.21,1316.0
2017-12-28 10:40:00,51.21,51.22,51.17,51.22,1400.0,51.21,51.22,51.17,51.22,1400.0
2017-12-28 10:45:00,51.2,51.2,51.16,51.16,3200.0,51.2,51.2,51.16,51.16,3200.0
2017-12-28 10:50:00,51.15,51.21,51.15,51.21,5444.0,51.15,51.21,51.15,51.21,5444.0
2017-12-28 10:55:00,51.21,51.22,51.19,51.19,9436.0,51.21,51.22,51.19,51.19,9436.0
2017-12-28 11:00:00,51.22,51.3,51.2,51.3,5204.0,51.22,51.3,51.2,51.3,5204.0
2017-12-28 11:05:00,51.28,51.28,51.23,51.26,6482.0,51.28,51.28,51.23,51.26,6482.0
2017-12-28 11:10:00,51.26,51.26,51.18,51.18,12392.0,51.26,51.26,51.18,51.18,12392.0
2017-12-28 11:15:00,51.21,51.26,51.19,51.26,5700.0,51.21,51.26,51.19,51.26,5700.0
2017-12-28 11:20:00,51.26,51.27,51.23,51.24,8182.0,51.26,51.27,51.23,51.24,8182.0
2017-12-28 11:25:00,51.23,51.25,51.17,51.17,5092.0,51.23,51.25,51.17,51.17,5092.0
2017-12-28 11:30:00,51.18,51.3,51.18,51.28,9000.0,51.18,51.3,51.18,51.28,9000.0
2017-12-28 11:35:00,51.3,51.38,51.3,51.38,30396.0,51.3,51.38,51.3,51.38,30396.0
2017-12-28 11:40:00,51.38,51.38,51.28,51.28,10696.0,51.38,51.38,51.28,51.28,10696.0
2017-12-28 11:45:00,51.29,51.35,51.29,51.35,4600.0,51.29,51.35,51.29,51.35,4600.0
2017-12-28 11:50:00,51.35,51.41,51.34,51.37,9900.0,51.35,51.41,51.34,51.37,9900.0
2017-12-28 11:55:00,51.36,51.37,51.3,51.3,3800.0,51.36,51.37,51.3,51.3,3800.0
2017-12-28 12:00:00,51.32,51.32,51.27,51.27,5400.0,51.32,51.32,51.27,51.27,5400.0
2017-12-28 12:05:00,51.27,51.35,51.27,51.32,6816.0,51.27,51.35,51.27,51.32,6816.0
2017-12-28 12:10:00,51.31,51.34,51.31,51.32,4100.0,51.31,51.34,51.31,51.32,4100.0
2017-12-28 12:15:00,51.3,51.3,51.2,51.2,7928.0,51.3,51.3,51.2,51.2,7928.0
2017-12-28 12:20:00,51.22,51.24,51.22,51.23,4010.0,51.22,51.24,51.22,51.23,4010.0
2017-12-28 12:25:00,51.24,51.29,51.24,51.26,3036.0,51.24,51.29,51.24,51.26,3036.0
2017-12-28 12:30:00,51.27,51.29,51.25,51.27,8210.0,51.27,51.29,51.25,51.27,8210.0
2017-12-28 12:35:00,51.26,51.27,51.23,51.25,4810.0,51.26,51.27,51.23,51.25,4810.0
2017-12-28 12:40:00,51.24,51.26,51.2,51.26,2818.0,51.24,51.26,51.2,51.26,2818.0
2017-12-28 12:45:00,51.27,51.29,51.25,51.27,4896.0,51.27,51.29,51.25,51.27,4896.0
2017-12-28 12:50:00,51.24,51.35,51.24,51.34,4398.0,51.24,51.35,51.24,51.34,4398.0
2017-12-28 12:55:00,51.34,51.34,51.26,51.27,7514.0,51.34,51.34,51.26,51.27,7514.0
2017-12-28 13:00:00,51.29,51.29,51.24,51.28,7934.0,51.29,51.29,51.24,51.28,7934.0
2017-12-28 13:05:00,51.3,51.3,51.24,51.3,5242.0,51.3,51.3,51.24,51.3,5242.0
2017-12-28 13:10:00,51.28,51.32,51.25,51.28,7074.0,51.28,51.32,51.25,51.28,7074.0
2017-12-28 13:15:00,51.29,51.31,51.27,51.3,1000.0,51.29,51.31,51.27,51.3,1000.0
2017-12-28 13:20:00,51.32,51.34,51.31,51.33,5796.0,51.32,51.34,51.31,51.33,5796.0
2017-12-28 13:25:00,51.34,51.36,51.33,51.35,4720.0,51.34,51.36,51.33,51.35,4720.0
2017-12-28 13:30:00,51.36,51.37,51.33,51.34,3408.0,51.36,51.37,51.33,51.34,3408.0
2017-12-28 13:35:00,51.34,51.35,51.33,51.34,5000.0,51.34,51.35,51.33,51.34,5000.0
2017-12-28 13:40:00,51.35,51.37,51.33,51.35,5038.0,51.35,51.37,51.33,51.35,5038.0
2017-12-28 13:45:00,51.36,51.41,51.36,51.4,2996.0,51.36,51.41,51.36,51.4,2996.0
2017-12-28 13:50:00,51.41,51.44,51.4,51.44,1988.0,51.41,51.44,51.4,51.44,1988.0
2017-12-28 13:55:00,51.43,51.44,51.38,51.38,5250.0,51.43,51.44,51.38,51.38,5250.0
2017-12-28 14:00:00,51.38,51.38,51.34,51.36,5736.0,51.38,51.38,51.34,51.36,5736.0
2017-12-28 14:05:00,51.35,51.35,51.3,51.31,7402.0,51.35,51.35,51.3,51.31,7402.0
2017-12-28 14:10:00,51.31,51.35,51.31,51.31,6290.0,51.31,51.35,51.31,51.31,6290.0
2017-12-28 14:15:00,51.33,51.36,51.27,51.36,13780.0,51.33,51.36,51.27,51.36,13780.0
2017-12-28 14:20:00,51.34,51.36,51.34,51.35,3202.0,51.34,51.36,51.34,51.35,3202.0
2017-12-28 14:25:00,51.38,51.41,51.37,51.41,6516.0,51.38,51.41,51.37,51.41,6516.0
2017-12-28 14:30:00,51.41,51.42,51.37,51.37,7168.0,51.41,51.42,51.37,51.37,7168.0
2017-12-28 14:35:00,51.38,51.38,51.36,51.38,4792.0,51.38,51.38,51.36,51.38,4792.0
2017-12-28 14:40:00,51.37,51.37,51.34,51.37,5314.0,51.37,51.37,51.34,51.37,5314.0
2017-12-28 14:45:00,51.35,51.38,51.35,51.38,4550.0,51.35,51.38,51.35,51.38,4550.0
2017-12-28 14:50:00,51.39,51.4,51.38,51.39,3470.0,51.39,51.4,51.38,51.39,3470.0
2017-12-28 14:55:00,51.4,51.41,51.38,51.41,2330.0,51.4,51.41,51.38,51.41,2330.0
2017-12-28 15:00:00,51.41,51.44,51.41,51.42,11672.0,51.41,51.44,51.41,51.42,11672.0
2017-12-28 15:05:00,51.42,51.42,51.33,51.34,12070.0,51.42,51.42,51.33,51.34,12070.0
2017-12-28 15:10:00,51.34,51.38,51.34,51.37,9668.0,51.34,51.38,51.34,51.37,9668.0
2017-12-28 15:15:00,51.38,51.38,51.34,51.35,8534.0,51.38,51.38,51.34,51.35,8534.0
2017-12-28 15:20:00,51.34,51.34,51.31,51.33,4446.0,51.34,51.34,51.31,51.33,4446.0
2017-12-28 15:25:00,51.33,51.33,51.3,51.31,6660.0,51.33,51.33,51.3,51.31,6660.0
2017-12-28 15:30:00,51.31,51.33,51.29,51.32,18492.0,51.31,51.33,51.29,51.32,18492.0
2017-12-28 15:35:00,51.32,51.38,51.32,51.36,15964.0,51.32,51.38,51.32,51.36,15964.0
2017-12-28 15:40:00,51.36,51.43,51.35,51.4,29086.0,51.36,51.43,51.35,51.4,29086.0
2017-12-28 15:45:00,51.38,51.38,51.35,51.37,14272.0,51.38,51.38,51.35,51.37,14272.0
2017-12-28 15:50:00,51.37,51.44,51.37,51.44,29820.0,51.37,51.44,51.37,51.44,29820.0
2017-12-28 15:55:00,51.43,51.49,51.43,51.45,137624.0,51.43,51.49,51.43,51.45,137624.0
2017-12-29 09:30:00,51.75,51.93,51.51,51.52,26872.0,51.75,51.93,51.51,51.52,26872.0
2017-12-29 09:35:00,51.56,51.56,51.29,51.29,4702.0,51.56,51.56,51.29,51.29,4702.0
2017-12-29 09:40:00,51.38,51.42,51.3,51.4,10974.0,51.38,51.42,51.3,51.4,10974.0
2017-12-29 09:45:00,51.41,51.49,51.32,51.37,13156.0,51.41,51.49,51.32,51.37,13156.0
2017-12-29 09:50:00,51.3,51.33,51.26,51.31,5196.0,51.3,51.33,51.26,51.31,5196.0
2017-12-29 09:55:00,51.26,51.32,51.23,51.23,12356.0,51.26,51.32,51.23,51.23,12356.0
2017-12-29 10:00:00,51.23,51.34,51.2,51.34,10316.0,51.23,51.34,51.2,51.34,10316.0
2017-12-29 10:05:00,51.31,51.31,51.25,51.26,5020.0,51.31,51.31,51.25,51.26,5020.0
2017-12-29 10:10:00,51.24,51.37,51.24,51.37,21528.0,51.24,51.37,51.24,51.37,21528.0
2017-12-29 10:15:00,51.41,51.46,51.37,51.44,14000.0,51.41,51.46,51.37,51.44,14000.0
2017-12-29 10:20:00,51.44,51.48,51.36,51.36,6390.0,51.44,51.48,51.36,51.36,6390.0
2017-12-29 10:25:00,51.38,51.39,51.35,51.35,3518.0,51.38,51.39,51.35,51.35,3518.0
2017-12-29 10:30:00,51.35,51.38,51.21,51.24,25032.0,51.35,51.38,51.21,51.24,25032.0
2017-12-29 10:35:00,51.24,51.27,51.1,51.17,26922.0,51.24,51.27,51.1,51.17,26922.0
2017-12-29 10:40:00,51.19,51.31,51.19,51.29,9462.0,51.19,51.31,51.19,51.29,9462.0
2017-12-29 10:45:00,51.29,51.32,51.27,51.3,9304.0,51.29,51.32,51.27,51.3,9304.0
2017-12-29 10:50:00,51.31,51.31,51.27,51.27,1200.0,51.31,51.31,51.27,51.27,1200.0
2017-12-29 10:55:00,51.24,51.31,51.24,51.26,11166.0,51.24,51.31,51.24,51.26,11166.0
2017-12-29 11:00:00,51.29,51.3,51.22,51.22,5056.0,51.29,51.3,51.22,51.22,5056.0
2017-12-29 11:05:00,51.22,51.24,51.19,51.23,10198.0,51.22,51.24,51.19,51.23,10198.0
2017-12-29 11:10:00,51.23,51.34,51.23,51.3,14004.0,51.23,51.34,51.23,51.3,14004.0
2017-12-29 11:15:00,51.33,51.36,51.32,51.36,8830.0,51.33,51.36,51.32,51.36,8830.0
2017-12-29 11:20:00,51.34,51.36,51.3,51.36,7732.0,51.34,51.36,51.3,51.36,7732.0
2017-12-29 11:25:00,51.36,51.38,51.35,51.38,5274.0,51.36,51.38,51.35,51.38,5274.0
2017-12-29 11:30:00,51.38,51.4,51.36,51.38,1600.0,51.38,51.4,51.36,51.38,1600.0
2017-12-29 11:35:00,51.36,51.36,51.22,51.22,6044.0,51.36,51.36,51.22,51.22,6044.0
2017-12-29 11:40:00,51.22,51.22,51.18,51.18,1510.0,51.22,51.22,51.18,51.18,1510.0
2017-12-29 11:45:00,51.2,51.24,51.18,51.24,10096.0,51.2,51.24,51.18,51.24,10096.0
2017-12-29 11:50:00,51.26,51.27,51.18,51.19,5382.0,51.26,51.27,51.18,51.19,5382.0
2017-12-29 11:55:00,51.22,51.27,51.22,51.26,17242.0,51.22,51.27,51.22,51.26,17242.0
2017-12-29 12:00:00,51.27,51.3,51.26,51.27,5084.0,51.27,51.3,51.26,51.27,5084.0
2017-12-29 12:05:00,51.24,51.27,51.18,51.23,4380.0,51.24,51.27,51.18,51.23,4380.0
2017-12-29 12:10:00,51.25,51.27,51.23,51.23,6600.0,51.25,51.27,51.23,51.23,6600.0
2017-12-29 12:15:00,51.23,51.29,51.23,51.28,5500.0,51.23,51.29,51.23,51.28,5500.0
2017-12-29 12:20:00,51.29,51.3,51.26,51.27,4000.0,51.29,51.3,51.26,51.27,4000.0
2017-12-29 12:25:00,51.26,51.26,51.16,51.17,2200.0,51.26,51.26,51.16,51.17,2200.0
2017-12-29 12:30:00,51.17,51.21,51.17,51.18,8100.0,51.17,51.21,51.17,51.18,8100.0
2017-12-29 12:35:00,51.18,51.2,51.18,51.2,600.0,51.18,51.2,51.18,51.2,600.0
2017-12-29 12:40:00,51.19,51.19,51.12,51.13,5868.0,51.19,51.19,51.12,51.13,5868.0
2017-12-29 12:45:00,51.15,51.16,51.13,51.14,2800.0,51.15,51.16,51.13,51.14,2800.0
2017-12-29 12:50:00,51.16,51.16,51.07,51.07,3840.0,51.16,51.16,51.07,51.07,3840.0
2017-12-29 12:55:00,51.07,51.12,51.05,51.06,13146.0,51.07,51.12,51.05,51.06,13146.0
2017-12-29 13:00:00,51.05,51.09,51.05,51.09,11582.0,51.05,51.09,51.05,51.09,11582.0
2017-12-29 13:05:00,51.08,51.08,50.93,50.93,32946.0,51.08,51.08,50.93,50.93,32946.0
2017-12-29 13:10:00,50.96,50.96,50.85,50.92,21050.0,50.96,50.96,50.85,50.92,21050.0
2017-12-29 13:15:00,50.94,50.97,50.92,50.94,6988.0,50.94,50.97,50.92,50.94,6988.0
2017-12-29 13:20:00,50.95,50.97,50.93,50.93,7256.0,50.95,50.97,50.93,50.93,7256.0
2017-12-29 13:25:00,50.92,50.93,50.87,50.88,5316.0,50.92,50.93,50.87,50.88,5316.0
2017-12-29 13:30:00,50.88,50.9,50.83,50.9,9698.0,50.88,50.9,50.83,50.9,9698.0
2017-12-29 13:35:00,50.89,50.99,50.88,50.95,11268.0,50.89,50.99,50.88,50.95,11268.0
2017-12-29 13:40:00,50.96,50.98,50.93,50.96,6982.0,50.96,50.98,50.93,50.96,6982.0
2017-12-29 13:45:00,50.93,50.93,50.83,50.84,7842.0,50.93,50.93,50.83,50.84,7842.0
2017-12-29 13:50:00,50.84,50.85,50.84,50.85,5688.0,50.84,50.85,50.84,50.85,5688.0
2017-12-29 13:55:00,50.84,50.84,50.77,50.79,7738.0,50.84,50.84,50.77,50.79,7738.0
2017-12-29 14:00:00,50.8,50.83,50.78,50.81,9086.0,50.8,50.83,50.78,50.81,9086.0
2017-12-29 14:05:00,50.8,50.85,50.8,50.85,6712.0,50.8,50.85,50.8,50.85,6712.0
2017-12-29 14:10:00,50.84,50.84,50.8,50.82,7610.0,50.84,50.84,50.8,50.82,7610.0
2017-12-29 14:15:00,50.82,50.83,50.79,50.81,9086.0,50.82,50.83,50.79,50.81,9086.0
2017-12-29 14:20:00,50.81,50.83,50.8,50.81,10546.0,50.81,50.83,50.8,50.81,10546.0
2017-12-29 14:25:00,50.8,50.81,50.68,50.69,17846.0,50.8,50.81,50.68,50.69,17846.0
2017-12-29 14:30:00,50.7,50.74,50.68,50.7,17472.0,50.7,50.74,50.68,50.7,17472.0
2017-12-29 14:35:00,50.69,50.7,50.65,50.67,12778.0,50.69,50.7,50.65,50.67,12778.0
2017-12-29 14:40:00,50.66,50.7,50.64,50.67,21374.0,50.66,50.7,50.64,50.67,21374.0
2017-12-29 14:45:00,50.68,50.68,50.56,50.57,44322.0,50.68,50.68,50.56,50.57,44322.0
2017-12-29 14:50:00,50.57,50.63,50.57,50.6,19040.0,50.57,50.63,50.57,50.6,19040.0
2017-12-29 14:55:00,50.61,50.62,50.57,50.6,22190.0,50.61,50.62,50.57,50.6,22190.0
2017-12-29 15:00:00,50.59,50.59,50.42,50.51,36258.0,50.59,50.59,50.42,50.51,36258.0
2017-12-29 15:05:00,50.51,50.58,50.49,50.56,26642.0,50.51,50.58,50.49,50.56,26642.0
2017-12-29 15:10:00,50.58,50.6,50.58,50.59,16078.0,50.58,50.6,50.58,50.59,16078.0
2017-12-29 15:15:00,50.59,50.6,50.56,50.56,15010.0,50.59,50.6,50.56,50.56,15010.0
2017-12-29 15:20:00,50.55,50.63,50.55,50.62,17674.0,50.55,50.63,50.55,50.62,17674.0
2017-12-29 15:25:00,50.61,50.61,50.56,50.6,19688.0,50.61,50.61,50.56,50.6,19688.0
2017-12-29 15:30:00,50.6,50.63,50.6,50.6,10206.0,50.6,50.63,50.6,50.6,10206.0
2017-12-29 15:35:00,50.62,50.63,50.53,50.53,21226.0,50.62,50.63,50.53,50.53,21226.0
2017-12-29 15:40:00,50.53,50.56,50.52,50.54,45280.0,50.53,50.56,50.52,50.54,45280.0
2017-12-29 15:45:00,50.54,50.57,50.52,50.56,40048.0,50.54,50.57,50.52,50.56,40048.0
2017-12-29 15:50:00,50.56,50.57,50.52,50.52,33238.0,50.56,50.57,50.52,50.52,33238.0
2017-12-29 15:55:00,50.53,50.54,50.46,50.47,72916.0,50.53,50.54,50.46,50.47,72916.0
2018-01-02 09:30:00,50.35,50.45,49.81,49.81,107232.0,50.35,50.45,49.81,49.81,107232.0
2018-01-02 09:35:00,49.8,50.43,49.54,50.12,42564.0,49.8,50.43,49.54,50.12,42564.0
2018-01-02 09:40:00,50.29,50.45,50.14,50.45,38716.0,50.29,50.45,50.14,50.45,38716.0
2018-01-02 09:45:00,50.43,50.43,50.27,50.31,9908.0,50.43,50.43,50.27,50.31,9908.0
2018-01-02 09:50:00,50.35,50.37,50.21,50.34,14118.0,50.35,50.37,50.21,50.34,14118.0
2018-01-02 09:55:00,50.27,50.54,50.27,50.54,24938.0,50.27,50.54,50.27,50.54,24938.0
2018-01-02 10:00:00,50.54,50.83,50.48,50.83,34196.0,50.54,50.83,50.48,50.83,34196.0
2018-01-02 10:05:00,50.83,50.94,50.75,50.9,26534.0,50.83,50.94,50.75,50.9,26534.0
2018-01-02 10:10:00,50.91,50.93,50.71,50.76,18822.0,50.91,50.93,50.71,50.76,18822.0
2018-01-02 10:15:00,50.76,50.93,50.75,50.93,13154.0,50.76,50.93,50.75,50.93,13154.0
2018-01-02 10:20:00,50.93,50.99,50.88,50.95,26684.0,50.93,50.99,50.88,50.95,26684.0
2018-01-02 10:25:00,50.97,51.2,50.93,51.13,40512.0,50.97,51.2,50.93,51.13,40512.0
2018-01-02 10:30:00,51.13,51.25,51.1,51.24,20782.0,51.13,51.25,51.1,51.24,20782.0
2018-01-02 10:35:00,51.3,51.3,50.96,51.06,23814.0,51.3,51.3,50.96,51.06,23814.0
2018-01-02 10:40:00,51.05,51.19,51.02,51.12,21684.0,51.05,51.19,51.02,51.12,21684.0
2018-01-02 10:45:00,51.1,51.19,51.1,51.13,28956.0,51.1,51.19,51.1,51.13,28956.0
2018-01-02 10:50:00,51.13,51.18,51.05,51.07,27830.0,51.13,51.18,51.05,51.07,27830.0
2018-01-02 10:55:00,51.04,51.04,50.88,50.97,8312.0,51.04,51.04,50.88,50.97,8312.0
2018-01-02 11:00:00,50.97,51.0,50.95,50.95,13224.0,50.97,51.0,50.95,50.95,13224.0
2018-01-02 11:05:00,50.94,50.94,50.85,50.85,5418.0,50.94,50.94,50.85,50.85,5418.0
2018-01-02 11:10:00,50.85,50.86,50.74,50.82,16180.0,50.85,50.86,50.74,50.82,16180.0
2018-01-02 11:15:00,50.84,50.9,50.77,50.82,17028.0,50.84,50.9,50.77,50.82,17028.0
2018-01-02 11:20:00,50.79,50.79,50.68,50.79,17906.0,50.79,50.79,50.68,50.79,17906.0
2018-01-02 11:25:00,50.81,50.83,50.74,50.78,7704.0,50.81,50.83,50.74,50.78,7704.0
2018-01-02 11:30:00,50.81,50.84,50.73,50.74,5668.0,50.81,50.84,50.73,50.74,5668.0
2018-01-02 11:35:00,50.75,50.77,50.66,50.71,13090.0,50.75,50.77,50.66,50.71,13090.0
2018-01-02 11:40:00,50.7,50.79,50.66,50.73,26798.0,50.7,50.79,50.66,50.73,26798.0
2018-01-02 11:45:00,50.8,50.8,50.74,50.78,15122.0,50.8,50.8,50.74,50.78,15122.0
2018-01-02 11:50:00,50.77,50.84,50.71,50.76,12648.0,50.77,50.84,50.71,50.76,12648.0
2018-01-02 11:55:00,50.81,50.81,50.74,50.74,2200.0,50.81,50.81,50.74,50.74,2200.0
2018-01-02 12:00:00,50.77,50.93,50.76,50.9,14986.0,50.77,50.93,50.76,50.9,14986.0
2018-01-02 12:05:00,50.94,50.99,50.9,50.91,6632.0,50.94,50.99,50.9,50.91,6632.0
2018-01-02 12:10:00,50.91,51.08,50.88,51.05,11272.0,50.91,51.08,50.88,51.05,11272.0
2018-01-02 12:15:00,51.04,51.04,50.87,50.95,13118.0,51.04,51.04,50.87,50.95,13118.0
2018-01-02 12:20:00,50.93,51.13,50.88,50.9,55458.0,50.93,51.13,50.88,50.9,55458.0
2018-01-02 12:25:00,50.95,50.99,50.9,50.99,3902.0,50.95,50.99,50.9,50.99,3902.0
2018-01-02 12:30:00,50.99,51.08,50.99,51.01,12996.0,50.99,51.08,50.99,51.01,12996.0
2018-01-02 12:35:00,51.0,51.0,50.92,50.96,8226.0,51.0,51.0,50.92,50.96,8226.0
2018-01-02 12:40:00,50.98,50.98,50.89,50.9,5038.0,50.98,50.98,50.89,50.9,5038.0
2018-01-02 12:45:00,50.93,50.93,50.85,50.93,10626.0,50.93,50.93,50.85,50.93,10626.0
2018-01-02 12:50:00,50.94,50.94,50.85,50.93,5200.0,50.94,50.94,50.85,50.93,5200.0
2018-01-02 12:55:00,50.89,50.94,50.83,50.85,15288.0,50.89,50.94,50.83,50.85,15288.0
2018-01-02 13:00:00,50.85,50.91,50.85,50.91,8802.0,50.85,50.91,50.85,50.91,8802.0
2018-01-02 13:05:00,50.88,50.9,50.88,50.89,6228.0,50.88,50.9,50.88,50.89,6228.0
2018-01-02 13:10:00,50.88,50.88,50.85,50.85,5040.0,50.88,50.88,50.85,50.85,5040.0
2018-01-02 13:15:00,50.85,50.91,50.85,50.91,16560.0,50.85,50.91,50.85,50.91,16560.0
2018-01-02 13:20:00,50.94,50.94,50.88,50.91,12274.0,50.94,50.94,50.88,50.91,12274.0
2018-01-02 13:25:00,50.88,50.93,50.88,50.92,7742.0,50.88,50.93,50.88,50.92,7742.0
2018-01-02 13:30:00,50.93,50.97,50.9,50.97,9840.0,50.93,50.97,50.9,50.97,9840.0
2018-01-02 13:35:00,50.97,51.0,50.9,50.94,19566.0,50.97,51.0,50.9,50.94,19566.0
2018-01-02 13:40:00,50.98,51.14,50.94,51.06,38002.0,50.98,51.14,50.94,51.06,38002.0
2018-01-02 13:45:00,51.09,51.13,51.02,51.03,12280.0,51.09,51.13,51.02,51.03,12280.0
2018-01-02 13:50:00,51.05,51.05,50.95,50.95,11358.0,51.05,51.05,50.95,50.95,11358.0
2018-01-02 13:55:00,50.96,51.02,50.93,51.02,10784.0,50.96,51.02,50.93,51.02,10784.0
2018-01-02 14:00:00,51.02,51.02,50.96,50.97,16616.0,51.02,51.02,50.96,50.97,16616.0
2018-01-02 14:05:00,50.96,50.97,50.92,50.92,16674.0,50.96,50.97,50.92,50.92,16674.0
2018-01-02 14:10:00,50.93,50.93,50.88,50.89,9804.0,50.93,50.93,50.88,50.89,9804.0
2018-01-02 14:15:00,50.9,50.9,50.85,50.85,8594.0,50.9,50.9,50.85,50.85,8594.0
2018-01-02 14:20:00,50.86,50.86,50.81,50.85,18188.0,50.86,50.86,50.81,50.85,18188.0
2018-01-02 14:25:00,50.85,50.87,50.79,50.81,18858.0,50.85,50.87,50.79,50.81,18858.0
2018-01-02 14:30:00,50.8,50.9,50.8,50.9,26280.0,50.8,50.9,50.8,50.9,26280.0
2018-01-02 14:35:00,50.88,50.96,50.88,50.95,18806.0,50.88,50.96,50.88,50.95,18806.0
2018-01-02 14:40:00,50.92,50.93,50.87,50.92,12180.0,50.92,50.93,50.87,50.92,12180.0
2018-01-02 14:45:00,50.92,50.93,50.88,50.89,4156.0,50.92,50.93,50.88,50.89,4156.0
2018-01-02 14:50:00,50.89,50.93,50.88,50.9,20914.0,50.89,50.93,50.88,50.9,20914.0
2018-01-02 14:55:00,50.92,50.92,50.85,50.88,6718.0,50.92,50.92,50.85,50.88,6718.0
2018-01-02 15:00:00,50.91,50.91,50.87,50.87,9902.0,50.91,50.91,50.87,50.87,9902.0
2018-01-02 15:05:00,50.86,50.97,50.86,50.97,12984.0,50.86,50.97,50.86,50.97,12984.0
2018-01-02 15:10:00,50.96,50.97,50.94,50.96,9800.0,50.96,50.97,50.94,50.96,9800.0
2018-01-02 15:15:00,50.94,50.98,50.94,50.95,12428.0,50.94,50.98,50.94,50.95,12428.0
2018-01-02 15:20:00,50.95,50.98,50.93,50.96,12374.0,50.95,50.98,50.93,50.96,12374.0
2018-01-02 15:25:00,50.98,51.03,50.97,51.03,12398.0,50.98,51.03,50.97,51.03,12398.0
2018-01-02 15:30:00,51.03,51.04,50.99,51.02,24254.0,51.03,51.04,50.99,51.02,24254.0
2018-01-02 15:35:00,51.02,51.07,50.96,51.07,22248.0,51.02,51.07,50.96,51.07,22248.0
2018-01-02 15:40:00,51.06,51.11,51.06,51.11,22432.0,51.06,51.11,51.06,51.11,22432.0
2018-01-02 15:45:00,51.11,51.2,51.11,51.15,59844.0,51.11,51.2,51.11,51.15,59844.0
2018-01-02 15:50:00,51.15,51.19,51.1,51.11,45290.0,51.15,51.19,51.1,51.11,45290.0
2018-01-02 15:55:00,51.11,51.34,51.11,51.29,162594.0,51.11,51.34,51.11,51.29,162594.0
2018-01-03 09:30:00,51.73,52.17,51.33,51.41,64636.0,51.73,52.17,51.33,51.41,64636.0
2018-01-03 09:35:00,51.51,51.68,51.29,51.68,15348.0,51.51,51.68,51.29,51.68,15348.0
2018-01-03 09:40:00,51.55,51.59,51.34,51.39,18158.0,51.55,51.59,51.34,51.39,18158.0
2018-01-03 09:45:00,51.45,51.6,51.42,51.51,16662.0,51.45,51.6,51.42,51.51,16662.0
2018-01-03 09:50:00,51.52,51.67,51.41,51.57,30812.0,51.52,51.67,51.41,51.57,30812.0
2018-01-03 09:55:00,51.57,51.67,51.51,51.67,54046.0,51.57,51.67,51.51,51.67,54046.0
2018-01-03 10:00:00,51.63,51.71,51.57,51.61,17110.0,51.63,51.71,51.57,51.61,17110.0
2018-01-03 10:05:00,51.63,51.86,51.62,51.85,8200.0,51.63,51.86,51.62,51.85,8200.0
2018-01-03 10:10:00,51.85,51.88,51.81,51.88,18738.0,51.85,51.88,51.81,51.88,18738.0
2018-01-03 10:15:00,51.87,51.9,51.79,51.85,23194.0,51.87,51.9,51.79,51.85,23194.0
2018-01-03 10:20:00,51.87,51.97,51.85,51.94,29214.0,51.87,51.97,51.85,51.94,29214.0
2018-01-03 10:25:00,51.94,51.94,51.73,51.74,75146.0,51.94,51.94,51.73,51.74,75146.0
2018-01-03 10:30:00,51.75,51.75,51.63,51.7,19946.0,51.75,51.75,51.63,51.7,19946.0
2018-01-03 10:35:00,51.74,51.84,51.74,51.83,21784.0,51.74,51.84,51.74,51.83,21784.0
2018-01-03 10:40:00,51.83,51.9,51.75,51.9,28534.0,51.83,51.9,51.75,51.9,28534.0
2018-01-03 10:45:00,51.9,51.9,51.82,51.83,30858.0,51.9,51.9,51.82,51.83,30858.0
2018-01-03 10:50:00,51.8,51.86,51.79,51.8,49630.0,51.8,51.86,51.79,51.8,49630.0
2018-01-03 10:55:00,51.77,51.78,51.59,51.61,40990.0,51.77,51.78,51.59,51.61,40990.0
2018-01-03 11:00:00,51.57,51.71,51.52,51.65,25310.0,51.57,51.71,51.52,51.65,25310.0
2018-01-03 11:05:00,51.67,51.82,51.67,51.81,110108.0,51.67,51.82,51.67,51.81,110108.0
2018-01-03 11:10:00,51.81,51.87,51.77,51.82,13778.0,51.81,51.87,51.77,51.82,13778.0
2018-01-03 11:15:00,51.86,51.87,51.67,51.71,20100.0,51.86,51.87,51.67,51.71,20100.0
2018-01-03 11:20:00,51.74,51.83,51.69,51.76,15978.0,51.74,51.83,51.69,51.76,15978.0
2018-01-03 11:25:00,51.71,51.76,51.66,51.74,15018.0,51.71,51.76,51.66,51.74,15018.0
2018-01-03 11:30:00,51.74,51.81,51.69,51.79,11594.0,51.74,51.81,51.69,51.79,11594.0
2018-01-03 11:35:00,51.79,51.85,51.76,51.78,14210.0,51.79,51.85,51.76,51.78,14210.0
2018-01-03 11:40:00,51.78,51.8,51.71,51.74,8480.0,51.78,51.8,51.71,51.74,8480.0
2018-01-03 11:45:00,51.74,51.83,51.73,51.83,13900.0,51.74,51.83,51.73,51.83,13900.0
2018-01-03 11:50:00,51.83,51.85,51.75,51.77,7986.0,51.83,51.85,51.75,51.77,7986.0
2018-01-03 11:55:00,51.8,51.84,51.74,51.81,10326.0,51.8,51.84,51.74,51.81,10326.0
2018-01-03 12:00:00,51.81,51.86,51.8,51.86,7252.0,51.81,51.86,51.8,51.86,7252.0
2018-01-03 12:05:00,51.88,51.94,51.87,51.94,13132.0,51.88,51.94,51.87,51.94,13132.0
2018-01-03 12:10:00,51.91,51.95,51.85,51.85,11638.0,51.91,51.95,51.85,51.85,11638.0
2018-01-03 12:15:00,51.85,51.88,51.85,51.87,5416.0,51.85,51.88,51.85,51.87,5416.0
2018-01-03 12:20:00,51.86,51.88,51.81,51.82,11012.0,51.86,51.88,51.81,51.82,11012.0
2018-01-03 12:25:00,51.81,51.84,51.78,51.82,18332.0,51.81,51.84,51.78,51.82,18332.0
2018-01-03 12:30:00,51.85,51.92,51.84,51.9,13362.0,51.85,51.92,51.84,51.9,13362.0
2018-01-03 12:35:00,51.88,51.91,51.82,51.91,14960.0,51.88,51.91,51.82,51.91,14960.0
2018-01-03 12:40:00,51.92,51.95,51.88,51.91,9748.0,51.92,51.95,51.88,51.91,9748.0
2018-01-03 12:45:00,51.88,51.94,51.87,51.92,10594.0,51.88,51.94,51.87,51.92,10594.0
2018-01-03 12:50:00,51.92,51.94,51.9,51.92,6834.0,51.92,51.94,51.9,51.92,6834.0
2018-01-03 12:55:00,51.93,51.94,51.8,51.85,14332.0,51.93,51.94,51.8,51.85,14332.0
2018-01-03 13:00:00,51.88,51.93,51.83,51.84,7440.0,51.88,51.93,51.83,51.84,7440.0
2018-01-03 13:05:00,51.86,51.91,51.86,51.9,8098.0,51.86,51.91,51.86,51.9,8098.0
2018-01-03 13:10:00,51.88,51.91,51.85,51.85,5720.0,51.88,51.91,51.85,51.85,5720.0
2018-01-03 13:15:00,51.87,51.92,51.85,51.9,14758.0,51.87,51.92,51.85,51.9,14758.0
2018-01-03 13:20:00,51.9,51.9,51.86,51.87,6536.0,51.9,51.9,51.86,51.87,6536.0
2018-01-03 13:25:00,51.86,51.87,51.78,51.8,10420.0,51.86,51.87,51.78,51.8,10420.0
2018-01-03 13:30:00,51.78,51.86,51.77,51.81,26000.0,51.78,51.86,51.77,51.81,26000.0
2018-01-03 13:35:00,51.82,51.85,51.77,51.77,12440.0,51.82,51.85,51.77,51.77,12440.0
2018-01-03 13:40:00,51.77,51.77,51.66,51.72,7986.0,51.77,51.77,51.66,51.72,7986.0
2018-01-03 13:45:00,51.74,51.81,51.71,51.75,16946.0,51.74,51.81,51.71,51.75,16946.0
2018-01-03 13:50:00,51.71,51.77,51.71,51.77,19070.0,51.71,51.77,51.71,51.77,19070.0
2018-01-03 13:55:00,51.77,51.85,51.77,51.85,17028.0,51.77,51.85,51.77,51.85,17028.0
2018-01-03 14:00:00,51.84,51.88,51.83,51.87,12462.0,51.84,51.88,51.83,51.87,12462.0
2018-01-03 14:05:00,51.88,51.91,51.83,51.91,19824.0,51.88,51.91,51.83,51.91,19824.0
2018-01-03 14:10:00,51.91,51.94,51.91,51.93,10292.0,51.91,51.94,51.91,51.93,10292.0
2018-01-03 14:15:00,51.94,51.95,51.9,51.92,18710.0,51.94,51.95,51.9,51.92,18710.0
2018-01-03 14:20:00,51.92,51.94,51.91,51.94,5216.0,51.92,51.94,51.91,51.94,5216.0
2018-01-03 14:25:00,51.94,51.96,51.9,51.9,10484.0,51.94,51.96,51.9,51.9,10484.0
2018-01-03 14:30:00,51.92,51.92,51.85,51.88,13832.0,51.92,51.92,51.85,51.88,13832.0
2018-01-03 14:35:00,51.88,51.92,51.85,51.88,11734.0,51.88,51.92,51.85,51.88,11734.0
2018-01-03 14:40:00,51.88,51.96,51.87,51.94,18530.0,51.88,51.96,51.87,51.94,18530.0
2018-01-03 14:45:00,51.95,51.99,51.95,51.98,15662.0,51.95,51.99,51.95,51.98,15662.0
2018-01-03 14:50:00,51.99,52.15,51.96,52.1,34470.0,51.99,52.15,51.96,52.1,34470.0
2018-01-03 14:55:00,52.11,52.16,52.11,52.15,11194.0,52.11,52.16,52.11,52.15,11194.0
2018-01-03 15:00:00,52.15,52.2,52.13,52.13,18632.0,52.15,52.2,52.13,52.13,18632.0
2018-01-03 15:05:00,52.13,52.13,52.05,52.12,12766.0,52.13,52.13,52.05,52.12,12766.0
2018-01-03 15:10:00,52.13,52.18,52.13,52.16,23046.0,52.13,52.18,52.13,52.16,23046.0
2018-01-03 15:15:00,52.18,52.26,52.18,52.19,27802.0,52.18,52.26,52.18,52.19,27802.0
2018-01-03 15:20:00,52.19,52.26,52.19,52.23,17478.0,52.19,52.26,52.19,52.23,17478.0
2018-01-03 15:25:00,52.22,52.24,52.17,52.17,18512.0,52.22,52.24,52.17,52.17,18512.0
2018-01-03 15:30:00,52.16,52.24,52.15,52.21,33948.0,52.16,52.24,52.15,52.21,33948.0
2018-01-03 15:35:00,52.2,52.23,52.16,52.18,32560.0,52.2,52.23,52.16,52.18,32560.0
2018-01-03 15:40:00,52.17,52.17,52.1,52.13,31326.0,52.17,52.17,52.1,52.13,31326.0
2018-01-03 15:45:00,52.13,52.26,52.13,52.23,35456.0,52.13,52.26,52.13,52.23,35456.0
2018-01-03 15:50:00,52.24,52.24,52.21,52.21,40408.0,52.24,52.24,52.21,52.21,40408.0
2018-01-03 15:55:00,52.21,52.24,52.18,52.19,99474.0,52.21,52.24,52.18,52.19,99474.0
2018-01-04 09:30:00,52.5,52.5,52.22,52.38,34794.0,52.5,52.5,52.22,52.38,34794.0
2018-01-04 09:35:00,52.35,52.4,52.29,52.33,3360.0,52.35,52.4,52.29,52.33,3360.0
2018-01-04 09:40:00,52.38,52.39,52.29,52.38,10862.0,52.38,52.39,52.29,52.38,10862.0
2018-01-04 09:45:00,52.3,52.31,52.02,52.07,6804.0,52.3,52.31,52.02,52.07,6804.0
2018-01-04 09:50:00,52.11,52.13,52.07,52.13,3064.0,52.11,52.13,52.07,52.13,3064.0
2018-01-04 09:55:00,52.1,52.16,52.06,52.1,6902.0,52.1,52.16,52.06,52.1,6902.0
2018-01-04 10:00:00,52.08,52.08,51.95,52.01,14542.0,52.08,52.08,51.95,52.01,14542.0
2018-01-04 10:05:00,51.99,52.0,51.84,51.84,10508.0,51.99,52.0,51.84,51.84,10508.0
2018-01-04 10:10:00,51.83,51.91,51.8,51.88,11706.0,51.83,51.91,51.8,51.88,11706.0
2018-01-04 10:15:00,51.88,51.92,51.76,51.76,7998.0,51.88,51.92,51.76,51.76,7998.0
2018-01-04 10:20:00,51.76,51.85,51.76,51.81,17776.0,51.76,51.85,51.76,51.81,17776.0
2018-01-04 10:25:00,51.79,51.84,51.75,51.77,16334.0,51.79,51.84,51.75,51.77,16334.0
2018-01-04 10:30:00,51.74,51.74,51.58,51.59,13748.0,51.74,51.74,51.58,51.59,13748.0
2018-01-04 10:35:00,51.62,51.68,51.59,51.68,10090.0,51.62,51.68,51.59,51.68,10090.0
2018-01-04 10:40:00,51.68,51.74,51.67,51.69,8356.0,51.68,51.74,51.67,51.69,8356.0
2018-01-04 10:45:00,51.68,51.73,51.63,51.72,8550.0,51.68,51.73,51.63,51.72,8550.0
2018-01-04 10:50:00,51.72,51.73,51.67,51.71,14960.0,51.72,51.73,51.67,51.71,14960.0
2018-01-04 10:55:00,51.69,51.75,51.68,51.72,17886.0,51.69,51.75,51.68,51.72,17886.0
2018-01-04 11:00:00,51.73,51.73,51.58,51.6,9642.0,51.73,51.73,51.58,51.6,9642.0
2018-01-04 11:05:00,51.59,51.59,51.55,51.56,6374.0,51.59,51.59,51.55,51.56,6374.0
2018-01-04 11:10:00,51.56,51.6,51.55,51.55,16582.0,51.56,51.6,51.55,51.55,16582.0
2018-01-04 11:15:00,51.55,51.55,51.39,51.39,14224.0,51.55,51.55,51.39,51.39,14224.0
2018-01-04 11:20:00,51.4,51.4,51.25,51.33,10826.0,51.4,51.4,51.25,51.33,10826.0
2018-01-04 11:25:00,51.34,51.34,51.2,51.22,18712.0,51.34,51.34,51.2,51.22,18712.0
2018-01-04 11:30:00,51.26,51.27,51.18,51.27,7118.0,51.26,51.27,51.18,51.27,7118.0
2018-01-04 11:35:00,51.27,51.27,51.1,51.19,56270.0,51.27,51.27,51.1,51.19,56270.0
2018-01-04 11:40:00,51.2,51.44,51.2,51.44,14880.0,51.2,51.44,51.2,51.44,14880.0
2018-01-04 11:45:00,51.42,51.46,51.4,51.44,8598.0,51.42,51.46,51.4,51.44,8598.0
2018-01-04 11:50:00,51.42,51.5,51.39,51.5,26040.0,51.42,51.5,51.39,51.5,26040.0
2018-01-04 11:55:00,51.54,51.6,51.4,51.42,81068.0,51.54,51.6,51.4,51.42,81068.0
2018-01-04 12:00:00,51.42,51.51,51.41,51.51,9078.0,51.42,51.51,51.41,51.51,9078.0
2018-01-04 12:05:00,51.51,51.64,51.51,51.55,9196.0,51.51,51.64,51.51,51.55,9196.0
2018-01-04 12:10:00,51.57,51.6,51.55,51.58,9000.0,51.57,51.6,51.55,51.58,9000.0
2018-01-04 12:15:00,51.59,51.61,51.59,51.6,5652.0,51.59,51.61,51.59,51.6,5652.0
2018-01-04 12:20:00,51.62,51.62,51.44,51.44,16834.0,51.62,51.62,51.44,51.44,16834.0
2018-01-04 12:25:00,51.48,51.5,51.44,51.45,7822.0,51.48,51.5,51.44,51.45,7822.0
2018-01-04 12:30:00,51.38,51.42,51.38,51.4,8002.0,51.38,51.42,51.38,51.4,8002.0
2018-01-04 12:35:00,51.39,51.44,51.39,51.44,11040.0,51.39,51.44,51.39,51.44,11040.0
2018-01-04 12:40:00,51.44,51.46,51.42,51.45,43092.0,51.44,51.46,51.42,51.45,43092.0
2018-01-04 12:45:00,51.46,51.47,51.44,51.45,32916.0,51.46,51.47,51.44,51.45,32916.0
2018-01-04 12:50:00,51.46,51.48,51.35,51.38,11880.0,51.46,51.48,51.35,51.38,11880.0
2018-01-04 12:55:00,51.38,51.38,51.31,51.34,6800.0,51.38,51.38,51.31,51.34,6800.0
2018-01-04 13:00:00,51.33,51.34,51.22,51.22,6762.0,51.33,51.34,51.22,51.22,6762.0
2018-01-04 13:05:00,51.26,51.27,51.2,51.25,10968.0,51.26,51.27,51.2,51.25,10968.0
2018-01-04 13:10:00,51.24,51.24,51.2,51.24,17576.0,51.24,51.24,51.2,51.24,17576.0
2018-01-04 13:15:00,51.26,51.27,51.24,51.26,9678.0,51.26,51.27,51.24,51.26,9678.0
2018-01-04 13:20:00,51.24,51.29,51.13,51.29,9754.0,51.24,51.29,51.13,51.29,9754.0
2018-01-04 13:25:00,51.26,51.31,51.24,51.31,8416.0,51.26,51.31,51.24,51.31,8416.0
2018-01-04 13:30:00,51.29,51.35,51.28,51.31,8574.0,51.29,51.35,51.28,51.31,8574.0
2018-01-04 13:35:00,51.29,51.33,51.29,51.33,1824.0,51.29,51.33,51.29,51.33,1824.0
2018-01-04 13:40:00,51.3,51.38,51.3,51.32,15632.0,51.3,51.38,51.3,51.32,15632.0
2018-01-04 13:45:00,51.32,51.33,51.29,51.29,5836.0,51.32,51.33,51.29,51.29,5836.0
2018-01-04 13:50:00,51.32,51.32,51.24,51.24,7490.0,51.32,51.32,51.24,51.24,7490.0
2018-01-04 13:55:00,51.25,51.27,51.2,51.25,16422.0,51.25,51.27,51.2,51.25,16422.0
2018-01-04 14:00:00,51.24,51.27,51.23,51.26,5878.0,51.24,51.27,51.23,51.26,5878.0
2018-01-04 14:05:00,51.27,51.3,51.26,51.28,9948.0,51.27,51.3,51.26,51.28,9948.0
2018-01-04 14:10:00,51.29,51.35,51.28,51.35,10004.0,51.29,51.35,51.28,51.35,10004.0
2018-01-04 14:15:00,51.35,51.41,51.32,51.32,14412.0,51.35,51.41,51.32,51.32,14412.0
2018-01-04 14:20:00,51.35,51.38,51.34,51.38,10084.0,51.35,51.38,51.34,51.38,10084.0
2018-01-04 14:25:00,51.38,51.41,51.38,51.38,11780.0,51.38,51.41,51.38,51.38,11780.0
2018-01-04 14:30:00,51.38,51.42,51.38,51.4,18086.0,51.38,51.42,51.38,51.4,18086.0
2018-01-04 14:35:00,51.41,51.43,51.4,51.42,21844.0,51.41,51.43,51.4,51.42,21844.0
2018-01-04 14:40:00,51.42,51.44,51.39,51.39,14012.0,51.42,51.44,51.39,51.39,14012.0
2018-01-04 14:45:00,51.41,51.46,51.4,51.45,16542.0,51.41,51.46,51.4,51.45,16542.0
2018-01-04 14:50:00,51.45,51.45,51.41,51.42,9400.0,51.45,51.45,51.41,51.42,9400.0
2018-01-04 14:55:00,51.42,51.42,51.37,51.37,13318.0,51.42,51.42,51.37,51.37,13318.0
2018-01-04 15:00:00,51.38,51.38,51.33,51.37,26544.0,51.38,51.38,51.33,51.37,26544.0
2018-01-04 15:05:00,51.35,51.37,51.34,51.35,15574.0,51.35,51.37,51.34,51.35,15574.0
2018-01-04 15:10:00,51.34,51.34,51.27,51.28,18546.0,51.34,51.34,51.27,51.28,18546.0
2018-01-04 15:15:00,51.26,51.27,51.22,51.22,24446.0,51.26,51.27,51.22,51.22,24446.0
2018-01-04 15:20:00,51.24,51.25,51.2,51.23,18606.0,51.24,51.25,51.2,51.23,18606.0
2018-01-04 15:25:00,51.24,51.27,51.24,51.26,38304.0,51.24,51.27,51.24,51.26,38304.0
2018-01-04 15:30:00,51.27,51.34,51.27,51.34,19124.0,51.27,51.34,51.27,51.34,19124.0
2018-01-04 15:35:00,51.34,51.34,51.24,51.26,36650.0,51.34,51.34,51.24,51.26,36650.0
2018-01-04 15:40:00,51.27,51.27,51.2,51.25,57662.0,51.27,51.27,51.2,51.25,57662.0
2018-01-04 15:45:00,51.25,51.27,51.23,51.27,63790.0,51.25,51.27,51.23,51.27,63790.0
2018-01-04 15:50:00,51.26,51.27,51.22,51.23,59838.0,51.26,51.27,51.22,51.23,59838.0
2018-01-04 15:55:00,51.23,51.26,51.23,51.24,112852.0,51.23,51.26,51.23,51.24,112852.0
2018-01-05 09:30:00,51.55,51.7,51.35,51.35,38486.0,51.55,51.7,51.35,51.35,38486.0
2018-01-05 09:35:00,51.49,51.6,51.45,51.6,16110.0,51.49,51.6,51.45,51.6,16110.0
2018-01-05 09:40:00,51.6,51.63,51.46,51.52,40456.0,51.6,51.63,51.46,51.52,40456.0
2018-01-05 09:45:00,51.54,51.55,51.33,51.33,29556.0,51.54,51.55,51.33,51.33,29556.0
2018-01-05 09:50:00,51.38,51.42,51.36,51.4,6134.0,51.38,51.42,51.36,51.4,6134.0
2018-01-05 09:55:00,51.42,51.54,51.42,51.46,21552.0,51.42,51.54,51.42,51.46,21552.0
2018-01-05 10:00:00,51.45,51.52,51.38,51.44,49052.0,51.45,51.52,51.38,51.44,49052.0
2018-01-05 10:05:00,51.46,51.55,51.42,51.46,58594.0,51.46,51.55,51.42,51.46,58594.0
2018-01-05 10:10:00,51.46,51.56,51.41,51.54,42926.0,51.46,51.56,51.41,51.54,42926.0
2018-01-05 10:15:00,51.54,51.56,51.48,51.53,51358.0,51.54,51.56,51.48,51.53,51358.0
2018-01-05 10:20:00,51.52,51.6,51.5,51.55,56092.0,51.52,51.6,51.5,51.55,56092.0
2018-01-05 10:25:00,51.54,51.78,51.54,51.77,49384.0,51.54,51.78,51.54,51.77,49384.0
2018-01-05 10:30:00,51.77,51.77,51.63,51.64,89290.0,51.77,51.77,51.63,51.64,89290.0
2018-01-05 10:35:00,51.63,51.85,51.63,51.84,18664.0,51.63,51.85,51.63,51.84,18664.0
2018-01-05 10:40:00,51.85,52.08,51.84,52.07,31394.0,51.85,52.08,51.84,52.07,31394.0
2018-01-05 10:45:00,52.07,52.18,52.07,52.17,60976.0,52.07,52.18,52.07,52.17,60976.0
2018-01-05 10:50:00,52.16,52.18,52.13,52.13,7562.0,52.16,52.18,52.13,52.13,7562.0
2018-01-05 10:55:00,52.16,52.38,52.16,52.26,23918.0,52.16,52.38,52.16,52.26,23918.0
2018-01-05 11:00:00,52.22,52.24,52.18,52.2,15722.0,52.22,52.24,52.18,52.2,15722.0
2018-01-05 11:05:00,52.21,52.49,52.15,52.49,30528.0,52.21,52.49,52.15,52.49,30528.0
2018-01-05 11:10:00,52.45,52.6,52.43,52.6,37382.0,52.45,52.6,52.43,52.6,37382.0
2018-01-05 11:15:00,52.63,52.67,52.52,52.56,19500.0,52.63,52.67,52.52,52.56,19500.0
2018-01-05 11:20:00,52.57,52.62,52.52,52.57,30762.0,52.57,52.62,52.52,52.57,30762.0
2018-01-05 11:25:00,52.57,52.79,52.56,52.74,21162.0,52.57,52.79,52.56,52.74,21162.0
2018-01-05 11:30:00,52.76,53.01,52.74,52.93,46380.0,52.76,53.01,52.74,52.93,46380.0
2018-01-05 11:35:00,52.93,52.96,52.79,52.81,28764.0,52.93,52.96,52.79,52.81,28764.0
2018-01-05 11:40:00,52.8,52.8,52.65,52.68,11290.0,52.8,52.8,52.65,52.68,11290.0
2018-01-05 11:45:00,52.68,52.76,52.66,52.74,23776.0,52.68,52.76,52.66,52.74,23776.0
2018-01-05 11:50:00,52.76,52.77,52.67,52.73,15414.0,52.76,52.77,52.67,52.73,15414.0
2018-01-05 11:55:00,52.74,52.76,52.7,52.74,19610.0,52.74,52.76,52.7,52.74,19610.0
2018-01-05 12:00:00,52.74,52.74,52.7,52.73,9966.0,52.74,52.74,52.7,52.73,9966.0
2018-01-05 12:05:00,52.73,52.77,52.65,52.72,15466.0,52.73,52.77,52.65,52.72,15466.0
2018-01-05 12:10:00,52.72,52.8,52.68,52.77,42968.0,52.72,52.8,52.68,52.77,42968.0
2018-01-05 12:15:00,52.8,52.88,52.77,52.81,19024.0,52.8,52.88,52.77,52.81,19024.0
2018-01-05 12:20:00,52.79,52.82,52.74,52.8,33296.0,52.79,52.82,52.74,52.8,33296.0
2018-01-05 12:25:00,52.8,52.83,52.74,52.79,26070.0,52.8,52.83,52.74,52.79,26070.0
2018-01-05 12:30:00,52.76,52.77,52.69,52.74,26390.0,52.76,52.77,52.69,52.74,26390.0
2018-01-05 12:35:00,52.73,52.79,52.68,52.69,57776.0,52.73,52.79,52.68,52.69,57776.0
2018-01-05 12:40:00,52.68,52.74,52.63,52.71,9900.0,52.68,52.74,52.63,52.71,9900.0
2018-01-05 12:45:00,52.73,52.79,52.67,52.75,38192.0,52.73,52.79,52.67,52.75,38192.0
2018-01-05 12:50:00,52.73,52.75,52.67,52.68,10810.0,52.73,52.75,52.67,52.68,10810.0
2018-01-05 12:55:00,52.66,52.7,52.62,52.62,13198.0,52.66,52.7,52.62,52.62,13198.0
2018-01-05 13:00:00,52.62,52.67,52.6,52.62,12230.0,52.62,52.67,52.6,52.62,12230.0
2018-01-05 13:05:00,52.62,52.62,52.49,52.52,19122.0,52.62,52.62,52.49,52.52,19122.0
2018-01-05 13:10:00,52.52,52.54,52.42,52.44,20646.0,52.52,52.54,52.42,52.44,20646.0
2018-01-05 13:15:00,52.44,52.48,52.4,52.47,12328.0,52.44,52.48,52.4,52.47,12328.0
2018-01-05 13:20:00,52.45,52.49,52.44,52.49,9758.0,52.45,52.49,52.44,52.49,9758.0
2018-01-05 13:25:00,52.48,52.5,52.47,52.49,8940.0,52.48,52.5,52.47,52.49,8940.0
2018-01-05 13:30:00,52.49,52.51,52.45,52.46,16200.0,52.49,52.51,52.45,52.46,16200.0
2018-01-05 13:35:00,52.48,52.49,52.42,52.44,10618.0,52.48,52.49,52.42,52.44,10618.0
2018-01-05 13:40:00,52.44,52.46,52.41,52.43,6464.0,52.44,52.46,52.41,52.43,6464.0
2018-01-05 13:45:00,52.42,52.43,52.41,52.43,4280.0,52.42,52.43,52.41,52.43,4280.0
2018-01-05 13:50:00,52.44,52.46,52.41,52.45,19098.0,52.44,52.46,52.41,52.45,19098.0
2018-01-05 13:55:00,52.47,52.47,52.4,52.44,14692.0,52.47,52.47,52.4,52.44,14692.0
2018-01-05 14:00:00,52.45,52.47,52.39,52.47,13582.0,52.45,52.47,52.39,52.47,13582.0
2018-01-05 14:05:00,52.48,52.5,52.45,52.48,21806.0,52.48,52.5,52.45,52.48,21806.0
2018-01-05 14:10:00,52.49,52.5,52.46,52.5,15330.0,52.49,52.5,52.46,52.5,15330.0
2018-01-05 14:15:00,52.5,52.51,52.44,52.46,27642.0,52.5,52.51,52.44,52.46,27642.0
2018-01-05 14:20:00,52.46,52.5,52.45,52.46,20002.0,52.46,52.5,52.45,52.46,20002.0
2018-01-05 14:25:00,52.47,52.49,52.43,52.47,15000.0,52.47,52.49,52.43,52.47,15000.0
2018-01-05 14:30:00,52.47,52.48,52.43,52.46,13082.0,52.47,52.48,52.43,52.46,13082.0
2018-01-05 14:35:00,52.48,52.52,52.48,52.49,24106.0,52.48,52.52,52.48,52.49,24106.0
2018-01-05 14:40:00,52.5,52.51,52.44,52.48,22458.0,52.5,52.51,52.44,52.48,22458.0
2018-01-05 14:45:00,52.47,52.5,52.43,52.46,17666.0,52.47,52.5,52.43,52.46,17666.0
2018-01-05 14:50:00,52.45,52.48,52.44,52.48,6876.0,52.45,52.48,52.44,52.48,6876.0
2018-01-05 14:55:00,52.47,52.5,52.45,52.49,20522.0,52.47,52.5,52.45,52.49,20522.0
2018-01-05 15:00:00,52.5,52.51,52.44,52.46,17556.0,52.5,52.51,52.44,52.46,17556.0
2018-01-05 15:05:00,52.46,52.52,52.46,52.5,18478.0,52.46,52.52,52.46,52.5,18478.0
2018-01-05 15:10:00,52.5,52.51,52.47,52.47,21472.0,52.5,52.51,52.47,52.47,21472.0
2018-01-05 15:15:00,52.47,52.49,52.45,52.49,19320.0,52.47,52.49,52.45,52.49,19320.0
2018-01-05 15:20:00,52.49,52.49,52.46,52.48,14048.0,52.49,52.49,52.46,52.48,14048.0
2018-01-05 15:25:00,52.48,52.5,52.47,52.49,18864.0,52.48,52.5,52.47,52.49,18864.0
2018-01-05 15:30:00,52.49,52.58,52.49,52.53,43012.0,52.49,52.58,52.49,52.53,43012.0
2018-01-05 15:35:00,52.55,52.65,52.55,52.63,39182.0,52.55,52.65,52.55,52.63,39182.0
2018-01-05 15:40:00,52.63,52.65,52.6,52.61,33814.0,52.63,52.65,52.6,52.61,33814.0
2018-01-05 15:45:00,52.61,52.71,52.61,52.68,44250.0,52.61,52.71,52.61,52.68,44250.0
2018-01-05 15:50:00,52.69,52.72,52.66,52.68,43322.0,52.69,52.72,52.66,52.68,43322.0
2018-01-05 15:55:00,52.68,52.77,52.61,52.69,155602.0,52.68,52.77,52.61,52.69,155602.0
2018-01-08 09:30:00,52.7,52.79,52.54,52.62,64180.0,52.7,52.79,52.54,52.62,64180.0
2018-01-08 09:35:00,52.63,52.68,51.89,51.99,42878.0,52.63,52.68,51.89,51.99,42878.0
2018-01-08 09:40:00,52.05,52.12,51.79,51.87,60712.0,52.05,52.12,51.79,51.87,60712.0
2018-01-08 09:45:00,51.86,52.06,51.84,52.06,24098.0,51.86,52.06,51.84,52.06,24098.0
2018-01-08 09:50:00,52.06,52.14,52.06,52.13,28180.0,52.06,52.14,52.06,52.13,28180.0
2018-01-08 09:55:00,52.15,52.23,52.02,52.23,22138.0,52.15,52.23,52.02,52.23,22138.0
2018-01-08 10:00:00,52.25,52.26,52.03,52.09,40648.0,52.25,52.26,52.03,52.09,40648.0
2018-01-08 10:05:00,52.09,52.15,51.99,52.02,46766.0,52.09,52.15,51.99,52.02,46766.0
2018-01-08 10:10:00,52.03,52.08,52.0,52.02,19904.0,52.03,52.08,52.0,52.02,19904.0
2018-01-08 10:15:00,52.02,52.1,52.02,52.06,30686.0,52.02,52.1,52.02,52.06,30686.0
2018-01-08 10:20:00,52.05,52.08,51.94,51.98,50204.0,52.05,52.08,51.94,51.98,50204.0
2018-01-08 10:25:00,51.99,52.19,51.99,52.19,25920.0,51.99,52.19,51.99,52.19,25920.0
2018-01-08 10:30:00,52.22,52.22,52.07,52.12,20822.0,52.22,52.22,52.07,52.12,20822.0
2018-01-08 10:35:00,52.12,52.16,51.91,51.96,24172.0,52.12,52.16,51.91,51.96,24172.0
2018-01-08 10:40:00,51.96,52.05,51.96,52.02,106138.0,51.96,52.05,51.96,52.02,106138.0
2018-01-08 10:45:00,52.02,52.19,52.0,52.17,11642.0,52.02,52.19,52.0,52.17,11642.0
2018-01-08 10:50:00,52.19,52.28,52.19,52.24,13656.0,52.19,52.28,52.19,52.24,13656.0
2018-01-08 10:55:00,52.24,52.3,52.23,52.29,19822.0,52.24,52.3,52.23,52.29,19822.0
2018-01-08 11:00:00,52.3,52.3,52.13,52.19,12400.0,52.3,52.3,52.13,52.19,12400.0
2018-01-08 11:05:00,52.17,52.24,52.14,52.19,21718.0,52.17,52.24,52.14,52.19,21718.0
2018-01-08 11:10:00,52.22,52.31,52.21,52.26,38330.0,52.22,52.31,52.21,52.26,38330.0
2018-01-08 11:15:00,52.27,52.35,52.26,52.33,21012.0,52.27,52.35,52.26,52.33,21012.0
2018-01-08 11:20:00,52.34,52.46,52.32,52.36,40274.0,52.34,52.46,52.32,52.36,40274.0
2018-01-08 11:25:00,52.35,52.41,52.28,52.35,55938.0,52.35,52.41,52.28,52.35,55938.0
2018-01-08 11:30:00,52.33,52.38,52.28,52.31,32904.0,52.33,52.38,52.28,52.31,32904.0
2018-01-08 11:35:00,52.3,52.38,52.3,52.38,9050.0,52.3,52.38,52.3,52.38,9050.0
2018-01-08 11:40:00,52.35,52.41,52.34,52.38,31806.0,52.35,52.41,52.34,52.38,31806.0
2018-01-08 11:45:00,52.37,52.4,52.31,52.38,52958.0,52.37,52.4,52.31,52.38,52958.0
2018-01-08 11:50:00,52.38,52.44,52.28,52.29,44830.0,52.38,52.44,52.28,52.29,44830.0
2018-01-08 11:55:00,52.23,52.33,52.21,52.21,14612.0,52.23,52.33,52.21,52.21,14612.0
2018-01-08 12:00:00,52.24,52.27,52.22,52.24,17496.0,52.24,52.27,52.22,52.24,17496.0
2018-01-08 12:05:00,52.23,52.24,52.13,52.15,82690.0,52.23,52.24,52.13,52.15,82690.0
2018-01-08 12:10:00,52.15,52.34,52.15,52.34,33914.0,52.15,52.34,52.15,52.34,33914.0
2018-01-08 12:15:00,52.34,52.34,52.23,52.25,8864.0,52.34,52.34,52.23,52.25,8864.0
2018-01-08 12:20:00,52.23,52.24,52.13,52.13,11896.0,52.23,52.24,52.13,52.13,11896.0
2018-01-08 12:25:00,52.16,52.21,52.13,52.13,13792.0,52.16,52.21,52.13,52.13,13792.0
2018-01-08 12:30:00,52.14,52.18,52.14,52.15,11938.0,52.14,52.18,52.14,52.15,11938.0
2018-01-08 12:35:00,52.17,52.19,52.12,52.15,75536.0,52.17,52.19,52.12,52.15,75536.0
2018-01-08 12:40:00,52.15,52.22,52.15,52.2,8846.0,52.15,52.22,52.15,52.2,8846.0
2018-01-08 12:45:00,52.2,52.27,52.19,52.26,9694.0,52.2,52.27,52.19,52.26,9694.0
2018-01-08 12:50:00,52.26,52.34,52.25,52.34,4860.0,52.26,52.34,52.25,52.34,4860.0
2018-01-08 12:55:00,52.33,52.37,52.31,52.32,14098.0,52.33,52.37,52.31,52.32,14098.0
2018-01-08 13:00:00,52.34,52.37,52.21,52.21,8806.0,52.34,52.37,52.21,52.21,8806.0
2018-01-08 13:05:00,52.21,52.31,52.21,52.3,11762.0,52.21,52.31,52.21,52.3,11762.0
2018-01-08 13:10:00,52.32,52.32,52.24,52.28,15378.0,52.32,52.32,52.24,52.28,15378.0
2018-01-08 13:15:00,52.29,52.32,52.26,52.28,8568.0,52.29,52.32,52.26,52.28,8568.0
2018-01-08 13:20:00,52.27,52.28,52.22,52.26,9346.0,52.27,52.28,52.22,52.26,9346.0
2018-01-08 13:25:00,52.27,52.27,52.23,52.24,7500.0,52.27,52.27,52.23,52.24,7500.0
2018-01-08 13:30:00,52.23,52.3,52.23,52.29,19916.0,52.23,52.3,52.23,52.29,19916.0
2018-01-08 13:35:00,52.27,52.29,52.21,52.22,8858.0,52.27,52.29,52.21,52.22,8858.0
2018-01-08 13:40:00,52.23,52.26,52.21,52.24,10528.0,52.23,52.26,52.21,52.24,10528.0
2018-01-08 13:45:00,52.24,52.24,52.21,52.23,6200.0,52.24,52.24,52.21,52.23,6200.0
2018-01-08 13:50:00,52.23,52.29,52.22,52.29,18518.0,52.23,52.29,52.22,52.29,18518.0
2018-01-08 13:55:00,52.27,52.3,52.26,52.27,14000.0,52.27,52.3,52.26,52.27,14000.0
2018-01-08 14:00:00,52.3,52.35,52.27,52.34,17876.0,52.3,52.35,52.27,52.34,17876.0
2018-01-08 14:05:00,52.34,52.34,52.27,52.29,33582.0,52.34,52.34,52.27,52.29,33582.0
2018-01-08 14:10:00,52.28,52.31,52.24,52.28,34982.0,52.28,52.31,52.24,52.28,34982.0
2018-01-08 14:15:00,52.28,52.34,52.28,52.3,12850.0,52.28,52.34,52.28,52.3,12850.0
2018-01-08 14:20:00,52.29,52.32,52.26,52.32,11894.0,52.29,52.32,52.26,52.32,11894.0
2018-01-08 14:25:00,52.32,52.37,52.32,52.37,11400.0,52.32,52.37,52.32,52.37,11400.0
2018-01-08 14:30:00,52.38,52.46,52.37,52.46,13310.0,52.38,52.46,52.37,52.46,13310.0
2018-01-08 14:35:00,52.46,52.55,52.42,52.5,19414.0,52.46,52.55,52.42,52.5,19414.0
2018-01-08 14:40:00,52.5,52.54,52.46,52.48,17670.0,52.5,52.54,52.46,52.48,17670.0
2018-01-08 14:45:00,52.48,52.48,52.42,52.45,12008.0,52.48,52.48,52.42,52.45,12008.0
2018-01-08 14:50:00,52.46,52.49,52.44,52.49,11360.0,52.46,52.49,52.44,52.49,11360.0
2018-01-08 14:55:00,52.49,52.58,52.48,52.56,17868.0,52.49,52.58,52.48,52.56,17868.0
2018-01-08 15:00:00,52.57,52.57,52.49,52.52,9888.0,52.57,52.57,52.49,52.52,9888.0
2018-01-08 15:05:00,52.51,52.57,52.5,52.57,12716.0,52.51,52.57,52.5,52.57,12716.0
2018-01-08 15:10:00,52.56,52.56,52.44,52.46,14586.0,52.56,52.56,52.44,52.46,14586.0
2018-01-08 15:15:00,52.47,52.48,52.43,52.46,20770.0,52.47,52.48,52.43,52.46,20770.0
2018-01-08 15:20:00,52.47,52.49,52.45,52.46,12800.0,52.47,52.49,52.45,52.46,12800.0
2018-01-08 15:25:00,52.47,52.51,52.46,52.49,15084.0,52.47,52.51,52.46,52.49,15084.0
2018-01-08 15:30:00,52.49,52.52,52.45,52.47,22680.0,52.49,52.52,52.45,52.47,22680.0
2018-01-08 15:35:00,52.47,52.47,52.39,52.43,30486.0,52.47,52.47,52.39,52.43,30486.0
2018-01-08 15:40:00,52.43,52.47,52.43,52.43,23036.0,52.43,52.47,52.43,52.43,23036.0
2018-01-08 15:45:00,52.45,52.49,52.44,52.48,31208.0,52.45,52.49,52.44,52.48,31208.0
2018-01-08 15:50:00,52.48,52.49,52.43,52.43,38000.0,52.48,52.49,52.43,52.43,38000.0
2018-01-08 15:55:00,52.44,52.5,52.44,52.46,118620.0,52.44,52.5,52.44,52.46,118620.0
2018-01-09 09:30:00,52.71,53.35,52.55,53.31,45988.0,52.71,53.35,52.55,53.31,45988.0
2018-01-09 09:35:00,53.32,53.37,52.96,53.01,19344.0,53.32,53.37,52.96,53.01,19344.0
2018-01-09 09:40:00,53.01,53.21,52.87,52.89,24816.0,53.01,53.21,52.87,52.89,24816.0
2018-01-09 09:45:00,52.88,53.01,52.74,52.84,21574.0,52.88,53.01,52.74,52.84,21574.0
2018-01-09 09:50:00,52.88,52.96,52.6,52.66,11730.0,52.88,52.96,52.6,52.66,11730.0
2018-01-09 09:55:00,52.79,52.93,52.77,52.81,16466.0,52.79,52.93,52.77,52.81,16466.0
2018-01-09 10:00:00,52.79,52.79,52.67,52.7,5030.0,52.79,52.79,52.67,52.7,5030.0
2018-01-09 10:05:00,52.75,52.88,52.75,52.88,5054.0,52.75,52.88,52.75,52.88,5054.0
2018-01-09 10:10:00,52.88,53.02,52.77,52.78,19616.0,52.88,53.02,52.77,52.78,19616.0
2018-01-09 10:15:00,52.76,52.79,52.67,52.73,17984.0,52.76,52.79,52.67,52.73,17984.0
2018-01-09 10:20:00,52.75,52.79,52.71,52.79,13202.0,52.75,52.79,52.71,52.79,13202.0
2018-01-09 10:25:00,52.75,52.78,52.65,52.72,32594.0,52.75,52.78,52.65,52.72,32594.0
2018-01-09 10:30:00,52.72,52.77,52.69,52.69,10642.0,52.72,52.77,52.69,52.69,10642.0
2018-01-09 10:35:00,52.72,52.72,52.59,52.62,5072.0,52.72,52.72,52.59,52.62,5072.0
2018-01-09 10:40:00,52.63,52.69,52.56,52.64,14760.0,52.63,52.69,52.56,52.64,14760.0
2018-01-09 10:45:00,52.67,52.72,52.64,52.66,10200.0,52.67,52.72,52.64,52.66,10200.0
2018-01-09 10:50:00,52.58,52.63,52.56,52.6,8166.0,52.58,52.63,52.56,52.6,8166.0
2018-01-09 10:55:00,52.57,52.62,52.52,52.59,8354.0,52.57,52.62,52.52,52.59,8354.0
2018-01-09 11:00:00,52.59,52.71,52.58,52.71,5982.0,52.59,52.71,52.58,52.71,5982.0
2018-01-09 11:05:00,52.7,52.7,52.61,52.67,12206.0,52.7,52.7,52.61,52.67,12206.0
2018-01-09 11:10:00,52.68,52.75,52.59,52.72,10300.0,52.68,52.75,52.59,52.72,10300.0
2018-01-09 11:15:00,52.68,52.82,52.68,52.76,19166.0,52.68,52.82,52.68,52.76,19166.0
2018-01-09 11:20:00,52.77,52.84,52.73,52.8,7122.0,52.77,52.84,52.73,52.8,7122.0
2018-01-09 11:25:00,52.84,52.93,52.77,52.81,18602.0,52.84,52.93,52.77,52.81,18602.0
2018-01-09 11:30:00,52.84,52.84,52.77,52.79,4002.0,52.84,52.84,52.77,52.79,4002.0
2018-01-09 11:35:00,52.78,52.81,52.74,52.74,21074.0,52.78,52.81,52.74,52.74,21074.0
2018-01-09 11:40:00,52.76,52.81,52.76,52.79,3320.0,52.76,52.81,52.76,52.79,3320.0
2018-01-09 11:45:00,52.77,52.81,52.75,52.81,13000.0,52.77,52.81,52.75,52.81,13000.0
2018-01-09 11:50:00,52.81,52.82,52.76,52.81,20506.0,52.81,52.82,52.76,52.81,20506.0
2018-01-09 11:55:00,52.81,52.87,52.81,52.85,16706.0,52.81,52.87,52.81,52.85,16706.0
2018-01-09 12:00:00,52.84,52.96,52.8,52.95,26704.0,52.84,52.96,52.8,52.95,26704.0
2018-01-09 12:05:00,52.93,52.95,52.84,52.86,19742.0,52.93,52.95,52.84,52.86,19742.0
2018-01-09 12:10:00,52.85,52.94,52.84,52.87,13236.0,52.85,52.94,52.84,52.87,13236.0
2018-01-09 12:15:00,52.9,52.96,52.9,52.96,9340.0,52.9,52.96,52.9,52.96,9340.0
2018-01-09 12:20:00,52.94,52.95,52.84,52.84,19714.0,52.94,52.95,52.84,52.84,19714.0
2018-01-09 12:25:00,52.84,52.88,52.82,52.87,9236.0,52.84,52.88,52.82,52.87,9236.0
2018-01-09 12:30:00,52.85,52.87,52.8,52.83,8096.0,52.85,52.87,52.8,52.83,8096.0
2018-01-09 12:35:00,52.83,52.85,52.76,52.78,20446.0,52.83,52.85,52.76,52.78,20446.0
2018-01-09 12:40:00,52.78,52.81,52.72,52.77,24434.0,52.78,52.81,52.72,52.77,24434.0
2018-01-09 12:45:00,52.76,52.79,52.75,52.76,8926.0,52.76,52.79,52.75,52.76,8926.0
2018-01-09 12:50:00,52.79,52.8,52.76,52.77,9846.0,52.79,52.8,52.76,52.77,9846.0
2018-01-09 12:55:00,52.8,52.81,52.76,52.79,12814.0,52.8,52.81,52.76,52.79,12814.0
2018-01-09 13:00:00,52.79,52.83,52.76,52.78,8704.0,52.79,52.83,52.76,52.78,8704.0
2018-01-09 13:05:00,52.77,52.79,52.73,52.79,17266.0,52.77,52.79,52.73,52.79,17266.0
2018-01-09 13:10:00,52.76,52.77,52.73,52.77,1482.0,52.76,52.77,52.73,52.77,1482.0
2018-01-09 13:15:00,52.78,52.8,52.76,52.77,9156.0,52.78,52.8,52.76,52.77,9156.0
2018-01-09 13:20:00,52.79,52.84,52.77,52.81,13646.0,52.79,52.84,52.77,52.81,13646.0
2018-01-09 13:25:00,52.81,52.81,52.79,52.81,3332.0,52.81,52.81,52.79,52.81,3332.0
2018-01-09 13:30:00,52.83,52.85,52.82,52.82,3400.0,52.83,52.85,52.82,52.82,3400.0
2018-01-09 13:35:00,52.83,52.84,52.78,52.78,8556.0,52.83,52.84,52.78,52.78,8556.0
2018-01-09 13:40:00,52.77,52.88,52.77,52.88,14838.0,52.77,52.88,52.77,52.88,14838.0
2018-01-09 13:45:00,52.87,52.95,52.85,52.92,16930.0,52.87,52.95,52.85,52.92,16930.0
2018-01-09 13:50:00,52.92,52.99,52.9,52.97,9420.0,52.92,52.99,52.9,52.97,9420.0
2018-01-09 13:55:00,52.97,52.99,52.94,52.95,31464.0,52.97,52.99,52.94,52.95,31464.0
2018-01-09 14:00:00,52.95,52.98,52.94,52.98,19704.0,52.95,52.98,52.94,52.98,19704.0
2018-01-09 14:05:00,52.96,53.04,52.95,52.98,26430.0,52.96,53.04,52.95,52.98,26430.0
2018-01-09 14:10:00,52.98,53.0,52.93,52.93,16098.0,52.98,53.0,52.93,52.93,16098.0
2018-01-09 14:15:00,52.91,52.91,52.83,52.85,15354.0,52.91,52.91,52.83,52.85,15354.0
2018-01-09 14:20:00,52.87,52.87,52.76,52.78,12346.0,52.87,52.87,52.76,52.78,12346.0
2018-01-09 14:25:00,52.79,52.79,52.74,52.77,6000.0,52.79,52.79,52.74,52.77,6000.0
2018-01-09 14:30:00,52.76,52.82,52.72,52.82,21824.0,52.76,52.82,52.72,52.82,21824.0
2018-01-09 14:35:00,52.82,52.82,52.78,52.82,7830.0,52.82,52.82,52.78,52.82,7830.0
2018-01-09 14:40:00,52.83,52.83,52.8,52.83,10110.0,52.83,52.83,52.8,52.83,10110.0
2018-01-09 14:45:00,52.83,52.88,52.73,52.88,49172.0,52.83,52.88,52.73,52.88,49172.0
2018-01-09 14:50:00,52.87,52.93,52.82,52.87,12624.0,52.87,52.93,52.82,52.87,12624.0
2018-01-09 14:55:00,52.83,52.86,52.8,52.82,6536.0,52.83,52.86,52.8,52.82,6536.0
2018-01-09 15:00:00,52.8,52.82,52.77,52.77,19938.0,52.8,52.82,52.77,52.77,19938.0
2018-01-09 15:05:00,52.77,52.81,52.77,52.81,7204.0,52.77,52.81,52.77,52.81,7204.0
2018-01-09 15:10:00,52.81,52.85,52.79,52.85,9260.0,52.81,52.85,52.79,52.85,9260.0
2018-01-09 15:15:00,52.85,52.95,52.85,52.9,8790.0,52.85,52.95,52.85,52.9,8790.0
2018-01-09 15:20:00,52.89,52.91,52.85,52.86,9808.0,52.89,52.91,52.85,52.86,9808.0
2018-01-09 15:25:00,52.87,52.9,52.85,52.89,9264.0,52.87,52.9,52.85,52.89,9264.0
2018-01-09 15:30:00,52.89,53.04,52.88,53.0,43458.0,52.89,53.04,52.88,53.0,43458.0
2018-01-09 15:35:00,53.01,53.18,53.01,53.13,34722.0,53.01,53.18,53.01,53.13,34722.0
2018-01-09 15:40:00,53.13,53.19,53.13,53.14,48482.0,53.13,53.19,53.13,53.14,48482.0
2018-01-09 15:45:00,53.13,53.15,53.09,53.12,56674.0,53.13,53.15,53.09,53.12,56674.0
2018-01-09 15:50:00,53.09,53.14,53.06,53.13,51282.0,53.09,53.14,53.06,53.13,51282.0
2018-01-09 15:55:00,53.11,53.11,52.98,52.99,111452.0,53.11,53.11,52.98,52.99,111452.0
2018-01-10 09:30:00,52.81,52.96,52.43,52.47,33082.0,52.81,52.96,52.43,52.47,33082.0
2018-01-10 09:35:00,52.43,52.43,51.9,51.91,34368.0,52.43,52.43,51.9,51.91,34368.0
2018-01-10 09:40:00,51.91,52.02,51.7,51.98,46578.0,51.91,52.02,51.7,51.98,46578.0
2018-01-10 09:45:00,51.98,52.23,51.93,52.02,23864.0,51.98,52.23,51.93,52.02,23864.0
2018-01-10 09:50:00,52.05,52.06,51.99,52.04,28626.0,52.05,52.06,51.99,52.04,28626.0
2018-01-10 09:55:00,52.04,52.3,52.03,52.09,19268.0,52.04,52.3,52.03,52.09,19268.0
2018-01-10 10:00:00,52.0,52.12,51.98,51.99,23740.0,52.0,52.12,51.98,51.99,23740.0
2018-01-10 10:05:00,52.02,52.08,51.97,52.04,19580.0,52.02,52.08,51.97,52.04,19580.0
2018-01-10 10:10:00,52.08,52.15,51.99,52.1,85380.0,52.08,52.15,51.99,52.1,85380.0
2018-01-10 10:15:00,52.09,52.23,52.03,52.05,18870.0,52.09,52.23,52.03,52.05,18870.0
2018-01-10 10:20:00,52.05,52.13,51.99,52.09,43066.0,52.05,52.13,51.99,52.09,43066.0
2018-01-10 10:25:00,52.13,52.26,52.1,52.17,21162.0,52.13,52.26,52.1,52.17,21162.0
2018-01-10 10:30:00,52.17,52.34,52.14,52.33,17206.0,52.17,52.34,52.14,52.33,17206.0
2018-01-10 10:35:00,52.33,52.5,52.33,52.46,16406.0,52.33,52.5,52.33,52.46,16406.0
2018-01-10 10:40:00,52.46,52.52,52.42,52.49,29580.0,52.46,52.52,52.42,52.49,29580.0
2018-01-10 10:45:00,52.53,52.65,52.52,52.56,12898.0,52.53,52.65,52.52,52.56,12898.0
2018-01-10 10:50:00,52.54,52.79,52.5,52.73,20926.0,52.54,52.79,52.5,52.73,20926.0
2018-01-10 10:55:00,52.72,52.77,52.67,52.7,14038.0,52.72,52.77,52.67,52.7,14038.0
2018-01-10 11:00:00,52.69,52.92,52.68,52.92,14606.0,52.69,52.92,52.68,52.92,14606.0
2018-01-10 11:05:00,52.88,52.95,52.77,52.82,20932.0,52.88,52.95,52.77,52.82,20932.0
2018-01-10 11:10:00,52.84,52.95,52.77,52.88,19986.0,52.84,52.95,52.77,52.88,19986.0
2018-01-10 11:15:00,52.82,52.9,52.82,52.9,10670.0,52.82,52.9,52.82,52.9,10670.0
2018-01-10 11:20:00,52.89,52.95,52.82,52.92,15138.0,52.89,52.95,52.82,52.92,15138.0
2018-01-10 11:25:00,52.9,52.94,52.79,52.82,18490.0,52.9,52.94,52.79,52.82,18490.0
2018-01-10 11:30:00,52.86,53.03,52.85,53.03,21736.0,52.86,53.03,52.85,53.03,21736.0
2018-01-10 11:35:00,52.97,53.0,52.74,52.81,14246.0,52.97,53.0,52.74,52.81,14246.0
2018-01-10 11:40:00,52.83,52.83,52.67,52.68,5400.0,52.83,52.83,52.67,52.68,5400.0
2018-01-10 11:45:00,52.68,52.77,52.63,52.7,9742.0,52.68,52.77,52.63,52.7,9742.0
2018-01-10 11:50:00,52.68,52.72,52.66,52.71,7902.0,52.68,52.72,52.66,52.71,7902.0
2018-01-10 11:55:00,52.77,52.77,52.72,52.76,4462.0,52.77,52.77,52.72,52.76,4462.0
2018-01-10 12:00:00,52.72,52.73,52.52,52.6,14202.0,52.72,52.73,52.52,52.6,14202.0
2018-01-10 12:05:00,52.55,52.63,52.55,52.59,10046.0,52.55,52.63,52.55,52.59,10046.0
2018-01-10 12:10:00,52.56,52.63,52.52,52.52,5302.0,52.56,52.63,52.52,52.52,5302.0
2018-01-10 12:15:00,52.57,52.6,52.51,52.6,4180.0,52.57,52.6,52.51,52.6,4180.0
2018-01-10 12:20:00,52.6,52.65,52.6,52.62,4000.0,52.6,52.65,52.6,52.62,4000.0
2018-01-10 12:25:00,52.63,52.65,52.59,52.59,3358.0,52.63,52.65,52.59,52.59,3358.0
2018-01-10 12:30:00,52.6,52.61,52.56,52.58,6580.0,52.6,52.61,52.56,52.58,6580.0
2018-01-10 12:35:00,52.58,52.6,52.56,52.57,4704.0,52.58,52.6,52.56,52.57,4704.0
2018-01-10 12:40:00,52.57,52.59,52.53,52.53,5856.0,52.57,52.59,52.53,52.53,5856.0
2018-01-10 12:45:00,52.55,52.6,52.53,52.58,7844.0,52.55,52.6,52.53,52.58,7844.0
2018-01-10 12:50:00,52.59,52.6,52.5,52.5,6398.0,52.59,52.6,52.5,52.5,6398.0
2018-01-10 12:55:00,52.5,52.6,52.5,52.59,8756.0,52.5,52.6,52.5,52.59,8756.0
2018-01-10 13:00:00,52.56,52.6,52.54,52.54,7170.0,52.56,52.6,52.54,52.54,7170.0
2018-01-10 13:05:00,52.57,52.57,52.51,52.52,4600.0,52.57,52.57,52.51,52.52,4600.0
2018-01-10 13:10:00,52.54,52.55,52.51,52.55,6812.0,52.54,52.55,52.51,52.55,6812.0
2018-01-10 13:15:00,52.54,52.54,52.47,52.49,5056.0,52.54,52.54,52.47,52.49,5056.0
2018-01-10 13:20:00,52.47,52.49,52.38,52.43,6972.0,52.47,52.49,52.38,52.43,6972.0
2018-01-10 13:25:00,52.46,52.46,52.42,52.44,3270.0,52.46,52.46,52.42,52.44,3270.0
2018-01-10 13:30:00,52.43,52.47,52.43,52.45,5600.0,52.43,52.47,52.43,52.45,5600.0
2018-01-10 13:35:00,52.45,52.48,52.43,52.44,4000.0,52.45,52.48,52.43,52.44,4000.0
2018-01-10 13:40:00,52.44,52.52,52.44,52.49,5260.0,52.44,52.52,52.44,52.49,5260.0
2018-01-10 13:45:00,52.48,52.56,52.48,52.51,5000.0,52.48,52.56,52.48,52.51,5000.0
2018-01-10 13:50:00,52.53,52.56,52.52,52.54,3200.0,52.53,52.56,52.52,52.54,3200.0
2018-01-10 13:55:00,52.55,52.58,52.5,52.58,8822.0,52.55,52.58,52.5,52.58,8822.0
2018-01-10 14:00:00,52.55,52.55,52.51,52.51,3250.0,52.55,52.55,52.51,52.51,3250.0
2018-01-10 14:05:00,52.53,52.53,52.42,52.45,15030.0,52.53,52.53,52.42,52.45,15030.0
2018-01-10 14:10:00,52.46,52.46,52.38,52.39,7526.0,52.46,52.46,52.38,52.39,7526.0
2018-01-10 14:15:00,52.39,52.4,52.37,52.37,5900.0,52.39,52.4,52.37,52.37,5900.0
2018-01-10 14:20:00,52.35,52.41,52.34,52.34,7814.0,52.35,52.41,52.34,52.34,7814.0
2018-01-10 14:25:00,52.35,52.35,52.27,52.3,7108.0,52.35,52.35,52.27,52.3,7108.0
2018-01-10 14:30:00,52.3,52.34,52.29,52.33,11000.0,52.3,52.34,52.29,52.33,11000.0
2018-01-10 14:35:00,52.32,52.33,52.31,52.32,6250.0,52.32,52.33,52.31,52.32,6250.0
2018-01-10 14:40:00,52.32,52.38,52.32,52.33,12270.0,52.32,52.38,52.32,52.33,12270.0
2018-01-10 14:45:00,52.33,52.38,52.33,52.35,17114.0,52.33,52.38,52.33,52.35,17114.0
2018-01-10 14:50:00,52.37,52.4,52.35,52.4,13062.0,52.37,52.4,52.35,52.4,13062.0
2018-01-10 14:55:00,52.41,52.49,52.38,52.47,7328.0,52.41,52.49,52.38,52.47,7328.0
2018-01-10 15:00:00,52.46,52.52,52.46,52.49,10578.0,52.46,52.52,52.46,52.49,10578.0
2018-01-10 15:05:00,52.49,52.62,52.49,52.57,14658.0,52.49,52.62,52.49,52.57,14658.0
2018-01-10 15:10:00,52.58,52.63,52.58,52.61,7718.0,52.58,52.63,52.58,52.61,7718.0
2018-01-10 15:15:00,52.61,52.66,52.6,52.65,5956.0,52.61,52.66,52.6,52.65,5956.0
2018-01-10 15:20:00,52.66,52.68,52.63,52.68,13822.0,52.66,52.68,52.63,52.68,13822.0
2018-01-10 15:25:00,52.67,52.75,52.67,52.74,9792.0,52.67,52.75,52.67,52.74,9792.0
2018-01-10 15:30:00,52.73,52.75,52.71,52.74,20164.0,52.73,52.75,52.71,52.74,20164.0
2018-01-10 15:35:00,52.75,52.8,52.75,52.79,23204.0,52.75,52.8,52.75,52.79,23204.0
2018-01-10 15:40:00,52.77,52.79,52.74,52.77,15550.0,52.77,52.79,52.74,52.77,15550.0
2018-01-10 15:45:00,52.79,52.83,52.77,52.77,28218.0,52.79,52.83,52.77,52.77,28218.0
2018-01-10 15:50:00,52.77,52.88,52.77,52.87,36960.0,52.77,52.88,52.77,52.87,36960.0
2018-01-10 15:55:00,52.87,52.94,52.85,52.9,112806.0,52.87,52.94,52.85,52.9,112806.0
2018-01-11 09:30:00,53.05,53.27,53.05,53.25,27890.0,53.05,53.27,53.05,53.25,27890.0
2018-01-11 09:35:00,53.3,53.3,53.07,53.23,14800.0,53.3,53.3,53.07,53.23,14800.0
2018-01-11 09:40:00,53.29,53.31,53.03,53.24,26890.0,53.29,53.31,53.03,53.24,26890.0
2018-01-11 09:45:00,53.23,53.24,53.2,53.21,7470.0,53.23,53.24,53.2,53.21,7470.0
2018-01-11 09:50:00,53.23,53.23,53.13,53.16,20050.0,53.23,53.23,53.13,53.16,20050.0
2018-01-11 09:55:00,53.15,53.19,53.05,53.13,16600.0,53.15,53.19,53.05,53.13,16600.0
2018-01-11 10:00:00,53.1,53.27,53.1,53.24,13098.0,53.1,53.27,53.1,53.24,13098.0
2018-01-11 10:05:00,53.23,53.32,53.21,53.32,3204.0,53.23,53.32,53.21,53.32,3204.0
2018-01-11 10:10:00,53.32,53.32,53.19,53.23,14370.0,53.32,53.32,53.19,53.23,14370.0
2018-01-11 10:15:00,53.22,53.23,53.13,53.16,7200.0,53.22,53.23,53.13,53.16,7200.0
2018-01-11 10:20:00,53.17,53.17,53.08,53.08,2016.0,53.17,53.17,53.08,53.08,2016.0
2018-01-11 10:25:00,53.06,53.24,53.05,53.18,16162.0,53.06,53.24,53.05,53.18,16162.0
2018-01-11 10:30:00,53.19,53.33,53.17,53.27,6604.0,53.19,53.33,53.17,53.27,6604.0
2018-01-11 10:35:00,53.22,53.33,53.22,53.33,7050.0,53.22,53.33,53.22,53.33,7050.0
2018-01-11 10:40:00,53.35,53.36,53.24,53.26,33290.0,53.35,53.36,53.24,53.26,33290.0
2018-01-11 10:45:00,53.26,53.3,53.23,53.23,8800.0,53.26,53.3,53.23,53.23,8800.0
2018-01-11 10:50:00,53.18,53.25,53.14,53.25,8842.0,53.18,53.25,53.14,53.25,8842.0
2018-01-11 10:55:00,53.24,53.33,53.24,53.33,9414.0,53.24,53.33,53.24,53.33,9414.0
2018-01-11 11:00:00,53.34,53.38,53.31,53.33,10354.0,53.34,53.38,53.31,53.33,10354.0
2018-01-11 11:05:00,53.29,53.32,53.26,53.26,10200.0,53.29,53.32,53.26,53.26,10200.0
2018-01-11 11:10:00,53.25,53.27,53.13,53.18,26650.0,53.25,53.27,53.13,53.18,26650.0
2018-01-11 11:15:00,53.17,53.2,53.03,53.07,26538.0,53.17,53.2,53.03,53.07,26538.0
2018-01-11 11:20:00,53.05,53.1,53.01,53.01,18754.0,53.05,53.1,53.01,53.01,18754.0
2018-01-11 11:25:00,53.01,53.08,52.98,52.99,7834.0,53.01,53.08,52.98,52.99,7834.0
2018-01-11 11:30:00,53.02,53.03,52.91,52.98,5200.0,53.02,53.03,52.91,52.98,5200.0
2018-01-11 11:35:00,52.93,53.01,52.84,52.98,11210.0,52.93,53.01,52.84,52.98,11210.0
2018-01-11 11:40:00,52.94,52.99,52.94,52.98,6600.0,52.94,52.99,52.94,52.98,6600.0
2018-01-11 11:45:00,52.99,53.12,52.99,53.05,4000.0,52.99,53.12,52.99,53.05,4000.0
2018-01-11 11:50:00,53.08,53.1,52.98,53.08,15490.0,53.08,53.1,52.98,53.08,15490.0
2018-01-11 11:55:00,53.05,53.11,53.05,53.05,4994.0,53.05,53.11,53.05,53.05,4994.0
2018-01-11 12:00:00,53.05,53.05,53.05,53.05,0.0,53.05,53.05,53.05,53.05,0.0
2018-01-11 12:05:00,53.06,53.09,53.04,53.07,4200.0,53.06,53.09,53.04,53.07,4200.0
2018-01-11 12:10:00,53.06,53.17,53.04,53.17,7598.0,53.06,53.17,53.04,53.17,7598.0
2018-01-11 12:15:00,53.18,53.22,53.18,53.22,2608.0,53.18,53.22,53.18,53.22,2608.0
2018-01-11 12:20:00,53.23,53.24,53.2,53.22,2152.0,53.23,53.24,53.2,53.22,2152.0
2018-01-11 12:25:00,53.26,53.35,53.24,53.31,5946.0,53.26,53.35,53.24,53.31,5946.0
2018-01-11 12:30:00,53.32,53.38,53.3,53.32,12246.0,53.32,53.38,53.3,53.32,12246.0
2018-01-11 12:35:00,53.32,53.37,53.32,53.37,5000.0,53.32,53.37,53.32,53.37,5000.0
2018-01-11 12:40:00,53.34,53.37,53.29,53.29,6058.0,53.34,53.37,53.29,53.29,6058.0
2018-01-11 12:45:00,53.29,53.35,53.29,53.34,7686.0,53.29,53.35,53.29,53.34,7686.0
2018-01-11 12:50:00,53.33,53.35,53.3,53.32,5350.0,53.33,53.35,53.3,53.32,5350.0
2018-01-11 12:55:00,53.31,53.32,53.26,53.27,3134.0,53.31,53.32,53.26,53.27,3134.0
2018-01-11 13:00:00,53.27,53.27,53.24,53.24,2000.0,53.27,53.27,53.24,53.24,2000.0
2018-01-11 13:05:00,53.22,53.29,53.2,53.26,7212.0,53.22,53.29,53.2,53.26,7212.0
2018-01-11 13:10:00,53.27,53.35,53.27,53.3,5000.0,53.27,53.35,53.27,53.3,5000.0
2018-01-11 13:15:00,53.28,53.32,53.26,53.28,6022.0,53.28,53.32,53.26,53.28,6022.0
2018-01-11 13:20:00,53.27,53.3,53.25,53.27,3440.0,53.27,53.3,53.25,53.27,3440.0
2018-01-11 13:25:00,53.27,53.29,53.24,53.27,4828.0,53.27,53.29,53.24,53.27,4828.0
2018-01-11 13:30:00,53.26,53.3,53.26,53.28,8000.0,53.26,53.3,53.26,53.28,8000.0
2018-01-11 13:35:00,53.27,53.3,53.26,53.28,5228.0,53.27,53.3,53.26,53.28,5228.0
2018-01-11 13:40:00,53.27,53.29,53.24,53.24,2280.0,53.27,53.29,53.24,53.24,2280.0
2018-01-11 13:45:00,53.26,53.31,53.26,53.31,11264.0,53.26,53.31,53.26,53.31,11264.0
2018-01-11 13:50:00,53.29,53.29,53.25,53.25,7090.0,53.29,53.29,53.25,53.25,7090.0
2018-01-11 13:55:00,53.25,53.29,53.25,53.27,5000.0,53.25,53.29,53.25,53.27,5000.0
2018-01-11 14:00:00,53.29,53.31,53.27,53.3,4002.0,53.29,53.31,53.27,53.3,4002.0
2018-01-11 14:05:00,53.28,53.31,53.28,53.31,8764.0,53.28,53.31,53.28,53.31,8764.0
2018-01-11 14:10:00,53.32,53.32,53.27,53.28,3456.0,53.32,53.32,53.27,53.28,3456.0
2018-01-11 14:15:00,53.28,53.34,53.27,53.29,12268.0,53.28,53.34,53.27,53.29,12268.0
2018-01-11 14:20:00,53.23,53.32,53.23,53.3,5200.0,53.23,53.32,53.23,53.3,5200.0
2018-01-11 14:25:00,53.31,53.34,53.29,53.29,3900.0,53.31,53.34,53.29,53.29,3900.0
2018-01-11 14:30:00,53.3,53.32,53.29,53.3,4038.0,53.3,53.32,53.29,53.3,4038.0
2018-01-11 14:35:00,53.31,53.33,53.31,53.32,4714.0,53.31,53.33,53.31,53.32,4714.0
2018-01-11 14:40:00,53.33,53.33,53.26,53.27,4422.0,53.33,53.33,53.26,53.27,4422.0
2018-01-11 14:45:00,53.27,53.28,53.24,53.27,8004.0,53.27,53.28,53.24,53.27,8004.0
2018-01-11 14:50:00,53.28,53.32,53.27,53.32,6814.0,53.28,53.32,53.27,53.32,6814.0
2018-01-11 14:55:00,53.33,53.33,53.27,53.3,6938.0,53.33,53.33,53.27,53.3,6938.0
2018-01-11 15:00:00,53.32,53.33,53.26,53.29,6688.0,53.32,53.33,53.26,53.29,6688.0
2018-01-11 15:05:00,53.29,53.37,53.29,53.35,9534.0,53.29,53.37,53.29,53.35,9534.0
2018-01-11 15:10:00,53.35,53.36,53.32,53.35,7612.0,53.35,53.36,53.32,53.35,7612.0
2018-01-11 15:15:00,53.37,53.37,53.34,53.36,10700.0,53.37,53.37,53.34,53.36,10700.0
2018-01-11 15:20:00,53.37,53.38,53.34,53.36,10304.0,53.37,53.38,53.34,53.36,10304.0
2018-01-11 15:25:00,53.35,53.37,53.3,53.31,9140.0,53.35,53.37,53.3,53.31,9140.0
2018-01-11 15:30:00,53.31,53.33,53.27,53.27,11000.0,53.31,53.33,53.27,53.27,11000.0
2018-01-11 15:35:00,53.27,53.29,53.25,53.26,11362.0,53.27,53.29,53.25,53.26,11362.0
2018-01-11 15:40:00,53.27,53.29,53.24,53.29,20310.0,53.27,53.29,53.24,53.29,20310.0
2018-01-11 15:45:00,53.3,53.34,53.29,53.33,21620.0,53.3,53.34,53.29,53.33,21620.0
2018-01-11 15:50:00,53.33,53.4,53.33,53.4,28500.0,53.33,53.4,53.33,53.4,28500.0
2018-01-11 15:55:00,53.38,53.4,53.34,53.38,83950.0,53.38,53.4,53.34,53.38,83950.0
2018-01-12 09:30:00,53.89,53.91,53.5,53.83,52354.0,53.89,53.91,53.5,53.83,52354.0
2018-01-12 09:35:00,53.9,53.93,53.73,53.8,33916.0,53.9,53.93,53.73,53.8,33916.0
2018-01-12 09:40:00,53.8,54.0,53.8,53.97,8630.0,53.8,54.0,53.8,53.97,8630.0
2018-01-12 09:45:00,53.98,54.09,53.95,54.02,22350.0,53.98,54.09,53.95,54.02,22350.0
2018-01-12 09:50:00,54.05,54.05,53.91,53.93,11066.0,54.05,54.05,53.91,53.93,11066.0
2018-01-12 09:55:00,53.97,54.01,53.97,53.99,3302.0,53.97,54.01,53.97,53.99,3302.0
2018-01-12 10:00:00,53.99,54.2,53.99,54.19,17040.0,53.99,54.2,53.99,54.19,17040.0
2018-01-12 10:05:00,54.2,54.22,54.1,54.1,15400.0,54.2,54.22,54.1,54.1,15400.0
2018-01-12 10:10:00,54.15,54.16,54.01,54.02,22710.0,54.15,54.16,54.01,54.02,22710.0
2018-01-12 10:15:00,54.05,54.08,54.01,54.05,11520.0,54.05,54.08,54.01,54.05,11520.0
2018-01-12 10:20:00,54.05,54.1,54.04,54.09,12500.0,54.05,54.1,54.04,54.09,12500.0
2018-01-12 10:25:00,54.07,54.15,54.07,54.14,14706.0,54.07,54.15,54.07,54.14,14706.0
2018-01-12 10:30:00,54.2,54.21,54.1,54.13,12400.0,54.2,54.21,54.1,54.13,12400.0
2018-01-12 10:35:00,54.13,54.24,54.13,54.22,4700.0,54.13,54.24,54.13,54.22,4700.0
2018-01-12 10:40:00,54.22,54.38,54.22,54.36,10326.0,54.22,54.38,54.22,54.36,10326.0
2018-01-12 10:45:00,54.4,54.44,54.34,54.34,9318.0,54.4,54.44,54.34,54.34,9318.0
2018-01-12 10:50:00,54.34,54.39,54.27,54.27,7872.0,54.34,54.39,54.27,54.27,7872.0
2018-01-12 10:55:00,54.26,54.26,54.02,54.06,24692.0,54.26,54.26,54.02,54.06,24692.0
2018-01-12 11:00:00,54.02,54.35,53.98,54.33,51596.0,54.02,54.35,53.98,54.33,51596.0
2018-01-12 11:05:00,54.32,54.32,54.24,54.27,11138.0,54.32,54.32,54.24,54.27,11138.0
2018-01-12 11:10:00,54.32,54.36,54.27,54.3,6200.0,54.32,54.36,54.27,54.3,6200.0
2018-01-12 11:15:00,54.3,54.47,54.3,54.39,12316.0,54.3,54.47,54.3,54.39,12316.0
2018-01-12 11:20:00,54.4,54.49,54.38,54.47,15552.0,54.4,54.49,54.38,54.47,15552.0
2018-01-12 11:25:00,54.46,54.52,54.43,54.49,15800.0,54.46,54.52,54.43,54.49,15800.0
2018-01-12 11:30:00,54.44,54.47,54.43,54.44,6500.0,54.44,54.47,54.43,54.44,6500.0
2018-01-12 11:35:00,54.43,54.46,54.32,54.34,16918.0,54.43,54.46,54.32,54.34,16918.0
2018-01-12 11:40:00,54.35,54.38,54.32,54.32,7876.0,54.35,54.38,54.32,54.32,7876.0
2018-01-12 11:45:00,54.34,54.59,54.31,54.59,42572.0,54.34,54.59,54.31,54.59,42572.0
2018-01-12 11:50:00,54.62,54.63,54.4,54.41,24908.0,54.62,54.63,54.4,54.41,24908.0
2018-01-12 11:55:00,54.37,54.43,54.37,54.39,5200.0,54.37,54.43,54.37,54.39,5200.0
2018-01-12 12:00:00,54.4,54.42,54.37,54.41,17116.0,54.4,54.42,54.37,54.41,17116.0
2018-01-12 12:05:00,54.4,54.44,54.38,54.42,5374.0,54.4,54.44,54.38,54.42,5374.0
2018-01-12 12:10:00,54.45,54.47,54.43,54.47,5448.0,54.45,54.47,54.43,54.47,5448.0
2018-01-12 12:15:00,54.47,54.47,54.43,54.44,2200.0,54.47,54.47,54.43,54.44,2200.0
2018-01-12 12:20:00,54.44,54.47,54.44,54.46,5356.0,54.44,54.47,54.44,54.46,5356.0
2018-01-12 12:25:00,54.44,54.48,54.44,54.48,2600.0,54.44,54.48,54.44,54.48,2600.0
2018-01-12 12:30:00,54.46,54.47,54.43,54.47,3800.0,54.46,54.47,54.43,54.47,3800.0
2018-01-12 12:35:00,54.45,54.45,54.38,54.38,14752.0,54.45,54.45,54.38,54.38,14752.0
2018-01-12 12:40:00,54.4,54.44,54.37,54.41,15292.0,54.4,54.44,54.37,54.41,15292.0
2018-01-12 12:45:00,54.38,54.44,54.38,54.44,7078.0,54.38,54.44,54.38,54.44,7078.0
2018-01-12 12:50:00,54.45,54.52,54.45,54.52,4800.0,54.45,54.52,54.45,54.52,4800.0
2018-01-12 12:55:00,54.55,54.55,54.52,54.53,17318.0,54.55,54.55,54.52,54.53,17318.0
2018-01-12 13:00:00,54.53,54.55,54.52,54.52,4400.0,54.53,54.55,54.52,54.52,4400.0
2018-01-12 13:05:00,54.54,54.54,54.51,54.52,6816.0,54.54,54.54,54.51,54.52,6816.0
2018-01-12 13:10:00,54.52,54.54,54.41,54.41,4648.0,54.52,54.54,54.41,54.41,4648.0
2018-01-12 13:15:00,54.43,54.47,54.4,54.45,3200.0,54.43,54.47,54.4,54.45,3200.0
2018-01-12 13:20:00,54.45,54.45,54.43,54.44,2876.0,54.45,54.45,54.43,54.44,2876.0
2018-01-12 13:25:00,54.45,54.49,54.43,54.49,6760.0,54.45,54.49,54.43,54.49,6760.0
2018-01-12 13:30:00,54.48,54.49,54.43,54.47,9600.0,54.48,54.49,54.43,54.47,9600.0
2018-01-12 13:35:00,54.45,54.46,54.42,54.46,5000.0,54.45,54.46,54.42,54.46,5000.0
2018-01-12 13:40:00,54.48,54.48,54.42,54.42,8510.0,54.48,54.48,54.42,54.42,8510.0
2018-01-12 13:45:00,54.44,54.46,54.41,54.46,2562.0,54.44,54.46,54.41,54.46,2562.0
2018-01-12 13:50:00,54.49,54.52,54.48,54.49,6758.0,54.49,54.52,54.48,54.49,6758.0
2018-01-12 13:55:00,54.51,54.52,54.49,54.49,7026.0,54.51,54.52,54.49,54.49,7026.0
2018-01-12 14:00:00,54.52,54.54,54.49,54.52,7498.0,54.52,54.54,54.49,54.52,7498.0
2018-01-12 14:05:00,54.52,54.53,54.49,54.51,5370.0,54.52,54.53,54.49,54.51,5370.0
2018-01-12 14:10:00,54.49,54.52,54.43,54.48,9418.0,54.49,54.52,54.43,54.48,9418.0
2018-01-12 14:15:00,54.46,54.58,54.46,54.58,12588.0,54.46,54.58,54.46,54.58,12588.0
2018-01-12 14:20:00,54.58,54.6,54.55,54.6,6658.0,54.58,54.6,54.55,54.6,6658.0
2018-01-12 14:25:00,54.58,54.63,54.58,54.6,16474.0,54.58,54.63,54.58,54.6,16474.0
2018-01-12 14:30:00,54.6,54.62,54.57,54.59,10096.0,54.6,54.62,54.57,54.59,10096.0
2018-01-12 14:35:00,54.55,54.62,54.53,54.61,14896.0,54.55,54.62,54.53,54.61,14896.0
2018-01-12 14:40:00,54.62,54.63,54.57,54.63,8600.0,54.62,54.63,54.57,54.63,8600.0
2018-01-12 14:45:00,54.63,54.68,54.62,54.66,10756.0,54.63,54.68,54.62,54.66,10756.0
2018-01-12 14:50:00,54.65,54.67,54.63,54.65,8628.0,54.65,54.67,54.63,54.65,8628.0
2018-01-12 14:55:00,54.64,54.72,54.62,54.71,6304.0,54.64,54.72,54.62,54.71,6304.0
2018-01-12 15:00:00,54.73,54.77,54.71,54.77,22282.0,54.73,54.77,54.71,54.77,22282.0
2018-01-12 15:05:00,54.76,54.77,54.69,54.69,12704.0,54.76,54.77,54.69,54.69,12704.0
2018-01-12 15:10:00,54.64,54.68,54.62,54.66,19980.0,54.64,54.68,54.62,54.66,19980.0
2018-01-12 15:15:00,54.63,54.68,54.63,54.68,6668.0,54.63,54.68,54.63,54.68,6668.0
2018-01-12 15:20:00,54.66,54.72,54.66,54.72,9500.0,54.66,54.72,54.66,54.72,9500.0
2018-01-12 15:25:00,54.7,54.75,54.7,54.7,15166.0,54.7,54.75,54.7,54.7,15166.0
2018-01-12 15:30:00,54.71,54.77,54.71,54.74,11946.0,54.71,54.77,54.71,54.74,11946.0
2018-01-12 15:35:00,54.73,54.78,54.7,54.77,13936.0,54.73,54.78,54.7,54.77,13936.0
2018-01-12 15:40:00,54.77,54.82,54.76,54.77,31178.0,54.77,54.82,54.76,54.77,31178.0
2018-01-12 15:45:00,54.77,54.85,54.77,54.82,37066.0,54.77,54.85,54.77,54.82,37066.0
2018-01-12 15:50:00,54.81,54.82,54.68,54.69,37252.0,54.81,54.82,54.68,54.69,37252.0
2018-01-12 15:55:00,54.7,54.77,54.69,54.76,75928.0,54.7,54.77,54.69,54.76,75928.0
2018-01-16 09:30:00,55.25,55.81,55.24,55.26,63676.0,55.25,55.81,55.24,55.26,63676.0
2018-01-16 09:35:00,55.35,55.48,55.05,55.05,16442.0,55.35,55.48,55.05,55.05,16442.0
2018-01-16 09:40:00,55.0,55.04,54.75,54.89,17084.0,55.0,55.04,54.75,54.89,17084.0
2018-01-16 09:45:00,54.92,55.3,54.89,55.04,11284.0,54.92,55.3,54.89,55.04,11284.0
2018-01-16 09:50:00,55.02,55.12,54.96,55.05,13666.0,55.02,55.12,54.96,55.05,13666.0
2018-01-16 09:55:00,55.03,55.03,54.77,54.79,24494.0,55.03,55.03,54.77,54.79,24494.0
2018-01-16 10:00:00,54.83,54.94,54.77,54.9,20026.0,54.83,54.94,54.77,54.9,20026.0
2018-01-16 10:05:00,54.93,55.13,54.79,54.84,15410.0,54.93,55.13,54.79,54.84,15410.0
2018-01-16 10:10:00,54.87,54.87,54.63,54.63,29508.0,54.87,54.87,54.63,54.63,29508.0
2018-01-16 10:15:00,54.65,54.67,54.55,54.56,13528.0,54.65,54.67,54.55,54.56,13528.0
2018-01-16 10:20:00,54.58,54.62,54.32,54.56,20960.0,54.58,54.62,54.32,54.56,20960.0
2018-01-16 10:25:00,54.55,54.7,54.49,54.5,16756.0,54.55,54.7,54.49,54.5,16756.0
2018-01-16 10:30:00,54.56,54.82,54.52,54.74,10550.0,54.56,54.82,54.52,54.74,10550.0
2018-01-16 10:35:00,54.71,54.84,54.56,54.84,29408.0,54.71,54.84,54.56,54.84,29408.0
2018-01-16 10:40:00,54.94,54.94,54.66,54.72,14504.0,54.94,54.94,54.66,54.72,14504.0
2018-01-16 10:45:00,54.71,54.71,54.56,54.6,8862.0,54.71,54.71,54.56,54.6,8862.0
2018-01-16 10:50:00,54.62,54.62,54.45,54.46,12838.0,54.62,54.62,54.45,54.46,12838.0
2018-01-16 10:55:00,54.47,54.53,54.39,54.53,9834.0,54.47,54.53,54.39,54.53,9834.0
2018-01-16 11:00:00,54.54,54.86,54.52,54.85,24036.0,54.54,54.86,54.52,54.85,24036.0
2018-01-16 11:05:00,54.87,55.06,54.8,55.03,47830.0,54.87,55.06,54.8,55.03,47830.0
2018-01-16 11:10:00,55.1,55.22,55.06,55.06,9274.0,55.1,55.22,55.06,55.06,9274.0
2018-01-16 11:15:00,55.03,55.16,54.96,55.16,6480.0,55.03,55.16,54.96,55.16,6480.0
2018-01-16 11:20:00,55.1,55.15,54.94,54.99,15608.0,55.1,55.15,54.94,54.99,15608.0
2018-01-16 11:25:00,55.06,55.16,55.04,55.16,7800.0,55.06,55.16,55.04,55.16,7800.0
2018-01-16 11:30:00,55.17,55.18,55.1,55.18,10378.0,55.17,55.18,55.1,55.18,10378.0
2018-01-16 11:35:00,55.19,55.29,55.12,55.24,18572.0,55.19,55.29,55.12,55.24,18572.0
2018-01-16 11:40:00,55.3,55.32,55.17,55.17,15378.0,55.3,55.32,55.17,55.17,15378.0
2018-01-16 11:45:00,55.17,55.21,55.1,55.19,6328.0,55.17,55.21,55.1,55.19,6328.0
2018-01-16 11:50:00,55.16,55.27,55.05,55.1,15700.0,55.16,55.27,55.05,55.1,15700.0
2018-01-16 11:55:00,55.13,55.23,55.13,55.17,4430.0,55.13,55.23,55.13,55.17,4430.0
2018-01-16 12:00:00,55.17,55.28,55.17,55.26,3420.0,55.17,55.28,55.17,55.26,3420.0
2018-01-16 12:05:00,55.26,55.37,55.17,55.17,9678.0,55.26,55.37,55.17,55.17,9678.0
2018-01-16 12:10:00,55.19,55.27,55.11,55.12,13764.0,55.19,55.27,55.11,55.12,13764.0
2018-01-16 12:15:00,55.14,55.18,55.14,55.15,2652.0,55.14,55.18,55.14,55.15,2652.0
2018-01-16 12:20:00,55.18,55.19,55.13,55.13,12534.0,55.18,55.19,55.13,55.13,12534.0
2018-01-16 12:25:00,55.13,55.13,55.06,55.12,8830.0,55.13,55.13,55.06,55.12,8830.0
2018-01-16 12:30:00,55.14,55.14,54.96,54.98,10968.0,55.14,55.14,54.96,54.98,10968.0
2018-01-16 12:35:00,54.97,55.02,54.95,55.01,3992.0,54.97,55.02,54.95,55.01,3992.0
2018-01-16 12:40:00,55.01,55.01,54.92,54.99,7528.0,55.01,55.01,54.92,54.99,7528.0
2018-01-16 12:45:00,54.93,54.98,54.93,54.96,3482.0,54.93,54.98,54.93,54.96,3482.0
2018-01-16 12:50:00,54.97,54.97,54.84,54.88,30974.0,54.97,54.97,54.84,54.88,30974.0
2018-01-16 12:55:00,54.89,54.91,54.87,54.9,7910.0,54.89,54.91,54.87,54.9,7910.0
2018-01-16 13:00:00,54.9,55.01,54.88,55.01,16256.0,54.9,55.01,54.88,55.01,16256.0
2018-01-16 13:05:00,55.01,55.05,54.98,55.03,11288.0,55.01,55.05,54.98,55.03,11288.0
2018-01-16 13:10:00,55.05,55.1,55.03,55.03,14646.0,55.05,55.1,55.03,55.03,14646.0
2018-01-16 13:15:00,55.01,55.06,54.94,55.05,9392.0,55.01,55.06,54.94,55.05,9392.0
2018-01-16 13:20:00,55.04,55.06,54.98,54.98,14666.0,55.04,55.06,54.98,54.98,14666.0
2018-01-16 13:25:00,54.99,55.02,54.98,55.02,6306.0,54.99,55.02,54.98,55.02,6306.0
2018-01-16 13:30:00,55.01,55.05,55.0,55.02,6520.0,55.01,55.05,55.0,55.02,6520.0
2018-01-16 13:35:00,55.0,55.02,54.88,54.93,24350.0,55.0,55.02,54.88,54.93,24350.0
2018-01-16 13:40:00,54.96,54.96,54.9,54.95,6800.0,54.96,54.96,54.9,54.95,6800.0
2018-01-16 13:45:00,54.95,55.06,54.93,55.05,23092.0,54.95,55.06,54.93,55.05,23092.0
2018-01-16 13:50:00,55.05,55.05,54.97,54.97,12976.0,55.05,55.05,54.97,54.97,12976.0
2018-01-16 13:55:00,54.96,54.97,54.84,54.91,10600.0,54.96,54.97,54.84,54.91,10600.0
2018-01-16 14:00:00,54.88,54.97,54.88,54.93,17760.0,54.88,54.97,54.88,54.93,17760.0
2018-01-16 14:05:00,54.99,55.04,54.9,54.9,11570.0,54.99,55.04,54.9,54.9,11570.0
2018-01-16 14:10:00,54.92,54.99,54.91,54.97,5084.0,54.92,54.99,54.91,54.97,5084.0
2018-01-16 14:15:00,54.97,54.99,54.93,54.93,18012.0,54.97,54.99,54.93,54.93,18012.0
2018-01-16 14:20:00,54.95,54.97,54.81,54.83,19782.0,54.95,54.97,54.81,54.83,19782.0
2018-01-16 14:25:00,54.83,54.87,54.8,54.8,13142.0,54.83,54.87,54.8,54.8,13142.0
2018-01-16 14:30:00,54.82,54.91,54.82,54.88,19886.0,54.82,54.91,54.82,54.88,19886.0
2018-01-16 14:35:00,54.87,54.87,54.73,54.77,15800.0,54.87,54.87,54.73,54.77,15800.0
2018-01-16 14:40:00,54.77,54.77,54.66,54.7,13086.0,54.77,54.77,54.66,54.7,13086.0
2018-01-16 14:45:00,54.67,54.84,54.62,54.74,21810.0,54.67,54.84,54.62,54.74,21810.0
2018-01-16 14:50:00,54.77,54.79,54.66,54.75,9042.0,54.77,54.79,54.66,54.75,9042.0
2018-01-16 14:55:00,54.74,54.76,54.65,54.68,10374.0,54.74,54.76,54.65,54.68,10374.0
2018-01-16 15:00:00,54.7,54.77,54.69,54.74,12718.0,54.7,54.77,54.69,54.74,12718.0
2018-01-16 15:05:00,54.75,54.87,54.74,54.87,18038.0,54.75,54.87,54.74,54.87,18038.0
2018-01-16 15:10:00,54.86,54.89,54.83,54.83,17724.0,54.86,54.89,54.83,54.83,17724.0
2018-01-16 15:15:00,54.84,54.84,54.77,54.8,9044.0,54.84,54.84,54.77,54.8,9044.0
2018-01-16 15:20:00,54.82,54.85,54.73,54.74,26346.0,54.82,54.85,54.73,54.74,26346.0
2018-01-16 15:25:00,54.77,54.86,54.75,54.85,12480.0,54.77,54.86,54.75,54.85,12480.0
2018-01-16 15:30:00,54.84,54.85,54.82,54.84,23450.0,54.84,54.85,54.82,54.84,23450.0
2018-01-16 15:35:00,54.85,54.91,54.85,54.85,26240.0,54.85,54.91,54.85,54.85,26240.0
2018-01-16 15:40:00,54.85,54.85,54.77,54.79,23198.0,54.85,54.85,54.77,54.79,23198.0
2018-01-16 15:45:00,54.79,54.8,54.73,54.74,30138.0,54.79,54.8,54.73,54.74,30138.0
2018-01-16 15:50:00,54.74,54.75,54.68,54.72,39432.0,54.74,54.75,54.68,54.72,39432.0
2018-01-16 15:55:00,54.73,54.76,54.64,54.65,360346.0,54.73,54.76,54.64,54.65,360346.0
2018-01-17 09:30:00,55.17,55.28,54.88,55.24,58142.0,55.17,55.28,54.88,55.24,58142.0
2018-01-17 09:35:00,55.17,55.32,55.16,55.18,18752.0,55.17,55.32,55.16,55.18,18752.0
2018-01-17 09:40:00,55.18,55.44,55.06,55.06,58198.0,55.18,55.44,55.06,55.06,58198.0
2018-01-17 09:45:00,55.08,55.13,54.45,54.57,31106.0,55.08,55.13,54.45,54.57,31106.0
2018-01-17 09:50:00,54.58,54.85,54.49,54.77,28100.0,54.58,54.85,54.49,54.77,28100.0
2018-01-17 09:55:00,54.83,55.13,54.79,55.13,13442.0,54.83,55.13,54.79,55.13,13442.0
2018-01-17 10:00:00,55.08,55.08,54.9,54.91,32898.0,55.08,55.08,54.9,54.91,32898.0
2018-01-17 10:05:00,54.88,54.91,54.73,54.8,16718.0,54.88,54.91,54.73,54.8,16718.0
2018-01-17 10:10:00,54.77,54.81,54.68,54.73,15154.0,54.77,54.81,54.68,54.73,15154.0
2018-01-17 10:15:00,54.73,54.83,54.7,54.83,10640.0,54.73,54.83,54.7,54.83,10640.0
2018-01-17 10:20:00,54.82,54.84,54.69,54.74,12514.0,54.82,54.84,54.69,54.74,12514.0
2018-01-17 10:25:00,54.74,54.82,54.66,54.66,7512.0,54.74,54.82,54.66,54.66,7512.0
2018-01-17 10:30:00,54.67,54.74,54.63,54.69,13958.0,54.67,54.74,54.63,54.69,13958.0
2018-01-17 10:35:00,54.72,54.94,54.71,54.91,63144.0,54.72,54.94,54.71,54.91,63144.0
2018-01-17 10:40:00,54.92,54.99,54.79,54.82,12104.0,54.92,54.99,54.79,54.82,12104.0
2018-01-17 10:45:00,54.85,54.93,54.85,54.88,9146.0,54.85,54.93,54.85,54.88,9146.0
2018-01-17 10:50:00,54.9,54.9,54.77,54.81,18840.0,54.9,54.9,54.77,54.81,18840.0
2018-01-17 10:55:00,54.82,54.96,54.81,54.93,5782.0,54.82,54.96,54.81,54.93,5782.0
2018-01-17 11:00:00,54.96,55.05,54.92,55.02,11016.0,54.96,55.05,54.92,55.02,11016.0
2018-01-17 11:05:00,55.06,55.21,55.06,55.16,4414.0,55.06,55.21,55.06,55.16,4414.0
2018-01-17 11:10:00,55.22,55.33,55.18,55.24,12304.0,55.22,55.33,55.18,55.24,12304.0
2018-01-17 11:15:00,55.24,55.31,55.23,55.29,7562.0,55.24,55.31,55.23,55.29,7562.0
2018-01-17 11:20:00,55.32,55.32,55.27,55.32,8684.0,55.32,55.32,55.27,55.32,8684.0
2018-01-17 11:25:00,55.3,55.33,55.15,55.15,9140.0,55.3,55.33,55.15,55.15,9140.0
2018-01-17 11:30:00,55.16,55.23,55.15,55.21,5892.0,55.16,55.23,55.15,55.21,5892.0
2018-01-17 11:35:00,55.19,55.21,55.01,55.08,9612.0,55.19,55.21,55.01,55.08,9612.0
2018-01-17 11:40:00,55.02,55.13,55.01,55.1,4896.0,55.02,55.13,55.01,55.1,4896.0
2018-01-17 11:45:00,55.12,55.13,55.04,55.04,6020.0,55.12,55.13,55.04,55.04,6020.0
2018-01-17 11:50:00,55.06,55.08,54.94,54.95,13944.0,55.06,55.08,54.94,54.95,13944.0
2018-01-17 11:55:00,54.97,55.1,54.94,55.05,18048.0,54.97,55.1,54.94,55.05,18048.0
2018-01-17 12:00:00,55.04,55.09,54.92,54.98,32722.0,55.04,55.09,54.92,54.98,32722.0
2018-01-17 12:05:00,54.98,55.35,54.94,55.25,83148.0,54.98,55.35,54.94,55.25,83148.0
2018-01-17 12:10:00,55.27,55.36,55.17,55.32,43814.0,55.27,55.36,55.17,55.32,43814.0
2018-01-17 12:15:00,55.33,55.63,55.33,55.63,30958.0,55.33,55.63,55.33,55.63,30958.0
2018-01-17 12:20:00,55.6,55.62,55.55,55.55,9058.0,55.6,55.62,55.55,55.55,9058.0
2018-01-17 12:25:00,55.57,55.6,55.57,55.57,5996.0,55.57,55.6,55.57,55.57,5996.0
2018-01-17 12:30:00,55.58,55.6,55.44,55.5,18618.0,55.58,55.6,55.44,55.5,18618.0
2018-01-17 12:35:00,55.48,55.57,55.47,55.52,7630.0,55.48,55.57,55.47,55.52,7630.0
2018-01-17 12:40:00,55.55,55.57,55.43,55.47,6800.0,55.55,55.57,55.43,55.47,6800.0
2018-01-17 12:45:00,55.49,55.56,55.46,55.51,2868.0,55.49,55.56,55.46,55.51,2868.0
2018-01-17 12:50:00,55.52,55.6,55.48,55.6,7524.0,55.52,55.6,55.48,55.6,7524.0
2018-01-17 12:55:00,55.58,55.58,55.46,55.57,13610.0,55.58,55.58,55.46,55.57,13610.0
2018-01-17 13:00:00,55.54,55.59,55.52,55.58,4640.0,55.54,55.59,55.52,55.58,4640.0
2018-01-17 13:05:00,55.59,55.59,55.54,55.57,6200.0,55.59,55.59,55.54,55.57,6200.0
2018-01-17 13:10:00,55.6,55.61,55.57,55.6,8724.0,55.6,55.61,55.57,55.6,8724.0
2018-01-17 13:15:00,55.6,55.6,55.57,55.59,6716.0,55.6,55.6,55.57,55.59,6716.0
2018-01-17 13:20:00,55.6,55.6,55.54,55.55,6026.0,55.6,55.6,55.54,55.55,6026.0
2018-01-17 13:25:00,55.53,55.57,55.51,55.57,10420.0,55.53,55.57,55.51,55.57,10420.0
2018-01-17 13:30:00,55.57,55.62,55.56,55.62,11204.0,55.57,55.62,55.56,55.62,11204.0
2018-01-17 13:35:00,55.59,55.66,55.59,55.66,5856.0,55.59,55.66,55.59,55.66,5856.0
2018-01-17 13:40:00,55.69,55.69,55.59,55.64,14092.0,55.69,55.69,55.59,55.64,14092.0
2018-01-17 13:45:00,55.64,55.72,55.63,55.72,7708.0,55.64,55.72,55.63,55.72,7708.0
2018-01-17 13:50:00,55.71,55.75,55.7,55.73,11164.0,55.71,55.75,55.7,55.73,11164.0
2018-01-17 13:55:00,55.74,55.79,55.72,55.77,13382.0,55.74,55.79,55.72,55.77,13382.0
2018-01-17 14:00:00,55.78,55.86,55.77,55.82,17364.0,55.78,55.86,55.77,55.82,17364.0
2018-01-17 14:05:00,55.82,55.86,55.8,55.8,16524.0,55.82,55.86,55.8,55.8,16524.0
2018-01-17 14:10:00,55.8,55.81,55.7,55.71,15984.0,55.8,55.81,55.7,55.71,15984.0
2018-01-17 14:15:00,55.73,55.8,55.7,55.78,19656.0,55.73,55.8,55.7,55.78,19656.0
2018-01-17 14:20:00,55.8,55.81,55.73,55.74,28090.0,55.8,55.81,55.73,55.74,28090.0
2018-01-17 14:25:00,55.76,55.77,55.73,55.75,8462.0,55.76,55.77,55.73,55.75,8462.0
2018-01-17 14:30:00,55.76,55.77,55.74,55.77,8494.0,55.76,55.77,55.74,55.77,8494.0
2018-01-17 14:35:00,55.76,55.79,55.71,55.71,20818.0,55.76,55.79,55.71,55.71,20818.0
2018-01-17 14:40:00,55.72,55.75,55.65,55.67,10554.0,55.72,55.75,55.65,55.67,10554.0
2018-01-17 14:45:00,55.69,55.74,55.69,55.71,15852.0,55.69,55.74,55.69,55.71,15852.0
2018-01-17 14:50:00,55.71,55.77,55.71,55.74,12310.0,55.71,55.77,55.71,55.74,12310.0
2018-01-17 14:55:00,55.75,55.8,55.73,55.8,9908.0,55.75,55.8,55.73,55.8,9908.0
2018-01-17 15:00:00,55.8,55.81,55.71,55.74,29274.0,55.8,55.81,55.71,55.74,29274.0
2018-01-17 15:05:00,55.74,55.76,55.68,55.68,17170.0,55.74,55.76,55.68,55.68,17170.0
2018-01-17 15:10:00,55.67,55.69,55.66,55.66,13344.0,55.67,55.69,55.66,55.66,13344.0
2018-01-17 15:15:00,55.66,55.69,55.63,55.63,13160.0,55.66,55.69,55.63,55.63,13160.0
2018-01-17 15:20:00,55.64,55.65,55.59,55.6,19084.0,55.64,55.65,55.59,55.6,19084.0
2018-01-17 15:25:00,55.6,55.63,55.58,55.63,15346.0,55.6,55.63,55.58,55.63,15346.0
2018-01-17 15:30:00,55.63,55.64,55.59,55.6,27236.0,55.63,55.64,55.59,55.6,27236.0
2018-01-17 15:35:00,55.6,55.7,55.58,55.7,18730.0,55.6,55.7,55.58,55.7,18730.0
2018-01-17 15:40:00,55.71,55.73,55.69,55.7,53958.0,55.71,55.73,55.69,55.7,53958.0
2018-01-17 15:45:00,55.74,55.74,55.62,55.7,57576.0,55.74,55.74,55.62,55.7,57576.0
2018-01-17 15:50:00,55.7,55.72,55.65,55.66,47998.0,55.7,55.72,55.65,55.66,47998.0
2018-01-17 15:55:00,55.66,55.68,55.58,55.68,139084.0,55.66,55.68,55.58,55.68,139084.0
2018-01-18 09:30:00,55.59,55.71,55.51,55.67,30554.0,55.59,55.71,55.51,55.67,30554.0
2018-01-18 09:35:00,55.58,55.59,55.27,55.27,9900.0,55.58,55.59,55.27,55.27,9900.0
2018-01-18 09:40:00,55.23,55.34,54.94,55.06,28384.0,55.23,55.34,54.94,55.06,28384.0
2018-01-18 09:45:00,55.03,55.07,54.87,54.98,12256.0,55.03,55.07,54.87,54.98,12256.0
2018-01-18 09:50:00,55.02,55.08,54.96,55.05,21376.0,55.02,55.08,54.96,55.05,21376.0
2018-01-18 09:55:00,55.07,55.24,55.07,55.16,23100.0,55.07,55.24,55.07,55.16,23100.0
2018-01-18 10:00:00,55.16,55.16,55.01,55.05,18402.0,55.16,55.16,55.01,55.05,18402.0
2018-01-18 10:05:00,55.09,55.23,54.99,55.21,18056.0,55.09,55.23,54.99,55.21,18056.0
2018-01-18 10:10:00,55.17,55.25,55.1,55.23,22454.0,55.17,55.25,55.1,55.23,22454.0
2018-01-18 10:15:00,55.23,55.49,55.19,55.48,14740.0,55.23,55.49,55.19,55.48,14740.0
2018-01-18 10:20:00,55.48,55.48,55.25,55.27,19982.0,55.48,55.48,55.25,55.27,19982.0
2018-01-18 10:25:00,55.27,55.3,55.08,55.16,30190.0,55.27,55.3,55.08,55.16,30190.0
2018-01-18 10:30:00,55.16,55.24,55.11,55.22,8880.0,55.16,55.24,55.11,55.22,8880.0
2018-01-18 10:35:00,55.21,55.33,55.21,55.23,9580.0,55.21,55.33,55.21,55.23,9580.0
2018-01-18 10:40:00,55.24,55.28,55.22,55.22,13400.0,55.24,55.28,55.22,55.22,13400.0
2018-01-18 10:45:00,55.21,55.31,55.2,55.29,7564.0,55.21,55.31,55.2,55.29,7564.0
2018-01-18 10:50:00,55.31,55.38,55.31,55.37,12026.0,55.31,55.38,55.31,55.37,12026.0
2018-01-18 10:55:00,55.38,55.43,55.33,55.41,15704.0,55.38,55.43,55.33,55.41,15704.0
2018-01-18 11:00:00,55.37,55.41,55.32,55.39,15956.0,55.37,55.41,55.32,55.39,15956.0
2018-01-18 11:05:00,55.38,55.39,55.27,55.3,8244.0,55.38,55.39,55.27,55.3,8244.0
2018-01-18 11:10:00,55.3,55.3,55.2,55.29,16626.0,55.3,55.3,55.2,55.29,16626.0
2018-01-18 11:15:00,55.28,55.33,55.26,55.27,8022.0,55.28,55.33,55.26,55.27,8022.0
2018-01-18 11:20:00,55.3,55.34,55.22,55.24,14110.0,55.3,55.34,55.22,55.24,14110.0
2018-01-18 11:25:00,55.22,55.26,55.18,55.18,7994.0,55.22,55.26,55.18,55.18,7994.0
2018-01-18 11:30:00,55.17,55.26,55.12,55.24,8772.0,55.17,55.26,55.12,55.24,8772.0
2018-01-18 11:35:00,55.24,55.24,55.13,55.15,3600.0,55.24,55.24,55.13,55.15,3600.0
2018-01-18 11:40:00,55.13,55.17,55.01,55.04,13672.0,55.13,55.17,55.01,55.04,13672.0
2018-01-18 11:45:00,55.06,55.17,55.05,55.17,4486.0,55.06,55.17,55.05,55.17,4486.0
2018-01-18 11:50:00,55.13,55.25,55.13,55.2,6136.0,55.13,55.25,55.13,55.2,6136.0
2018-01-18 11:55:00,55.23,55.24,55.15,55.21,41446.0,55.23,55.24,55.15,55.21,41446.0
2018-01-18 12:00:00,55.22,55.25,55.2,55.22,14172.0,55.22,55.25,55.2,55.22,14172.0
2018-01-18 12:05:00,55.21,55.25,55.19,55.23,8606.0,55.21,55.25,55.19,55.23,8606.0
2018-01-18 12:10:00,55.24,55.27,55.2,55.25,11000.0,55.24,55.27,55.2,55.25,11000.0
2018-01-18 12:15:00,55.24,55.25,55.21,55.21,5812.0,55.24,55.25,55.21,55.21,5812.0
2018-01-18 12:20:00,55.24,55.24,55.19,55.2,3954.0,55.24,55.24,55.19,55.2,3954.0
2018-01-18 12:25:00,55.22,55.25,55.21,55.21,13178.0,55.22,55.25,55.21,55.21,13178.0
2018-01-18 12:30:00,55.24,55.32,55.21,55.32,14112.0,55.24,55.32,55.21,55.32,14112.0
2018-01-18 12:35:00,55.32,55.47,55.32,55.47,6146.0,55.32,55.47,55.32,55.47,6146.0
2018-01-18 12:40:00,55.44,55.44,55.4,55.43,5420.0,55.44,55.44,55.4,55.43,5420.0
2018-01-18 12:45:00,55.47,55.47,55.36,55.38,5532.0,55.47,55.47,55.36,55.38,5532.0
2018-01-18 12:50:00,55.37,55.42,55.35,55.35,8498.0,55.37,55.42,55.35,55.35,8498.0
2018-01-18 12:55:00,55.37,55.4,55.35,55.35,5802.0,55.37,55.4,55.35,55.35,5802.0
2018-01-18 13:00:00,55.34,55.35,55.27,55.27,3600.0,55.34,55.35,55.27,55.27,3600.0
2018-01-18 13:05:00,55.3,55.33,55.27,55.27,3598.0,55.3,55.33,55.27,55.27,3598.0
2018-01-18 13:10:00,55.33,55.35,55.31,55.35,2980.0,55.33,55.35,55.31,55.35,2980.0
2018-01-18 13:15:00,55.33,55.35,55.3,55.31,4000.0,55.33,55.35,55.3,55.31,4000.0
2018-01-18 13:20:00,55.32,55.33,55.27,55.33,4340.0,55.32,55.33,55.27,55.33,4340.0
2018-01-18 13:25:00,55.32,55.32,55.24,55.24,111642.0,55.32,55.32,55.24,55.24,111642.0
2018-01-18 13:30:00,55.27,55.45,55.26,55.45,13562.0,55.27,55.45,55.26,55.45,13562.0
2018-01-18 13:35:00,55.45,55.49,55.43,55.49,3720.0,55.45,55.49,55.43,55.49,3720.0
2018-01-18 13:40:00,55.49,55.51,55.46,55.47,7794.0,55.49,55.51,55.46,55.47,7794.0
2018-01-18 13:45:00,55.47,55.52,55.47,55.48,8000.0,55.47,55.52,55.47,55.48,8000.0
2018-01-18 13:50:00,55.48,55.51,55.46,55.47,4676.0,55.48,55.51,55.46,55.47,4676.0
2018-01-18 13:55:00,55.45,55.58,55.45,55.52,14208.0,55.45,55.58,55.45,55.52,14208.0
2018-01-18 14:00:00,55.52,55.56,55.49,55.53,6046.0,55.52,55.56,55.49,55.53,6046.0
2018-01-18 14:05:00,55.55,55.69,55.49,55.69,32166.0,55.55,55.69,55.49,55.69,32166.0
2018-01-18 14:10:00,55.67,55.7,55.6,55.69,26970.0,55.67,55.7,55.6,55.69,26970.0
2018-01-18 14:15:00,55.71,55.8,55.67,55.71,25096.0,55.71,55.8,55.67,55.71,25096.0
2018-01-18 14:20:00,55.71,55.76,55.71,55.74,9140.0,55.71,55.76,55.71,55.74,9140.0
2018-01-18 14:25:00,55.74,55.86,55.72,55.84,6200.0,55.74,55.86,55.72,55.84,6200.0
2018-01-18 14:30:00,55.85,55.88,55.83,55.84,16372.0,55.85,55.88,55.83,55.84,16372.0
2018-01-18 14:35:00,55.85,55.88,55.8,55.8,15348.0,55.85,55.88,55.8,55.8,15348.0
2018-01-18 14:40:00,55.8,55.82,55.74,55.74,7586.0,55.8,55.82,55.74,55.74,7586.0
2018-01-18 14:45:00,55.74,55.78,55.69,55.7,11810.0,55.74,55.78,55.69,55.7,11810.0
2018-01-18 14:50:00,55.7,55.72,55.63,55.7,12850.0,55.7,55.72,55.63,55.7,12850.0
2018-01-18 14:55:00,55.69,55.7,55.63,55.64,10400.0,55.69,55.7,55.63,55.64,10400.0
2018-01-18 15:00:00,55.62,55.64,55.57,55.58,12036.0,55.62,55.64,55.57,55.58,12036.0
2018-01-18 15:05:00,55.57,55.66,55.56,55.66,31958.0,55.57,55.66,55.56,55.66,31958.0
2018-01-18 15:10:00,55.65,55.65,55.52,55.56,32948.0,55.65,55.65,55.52,55.56,32948.0
2018-01-18 15:15:00,55.56,55.63,55.54,55.6,11640.0,55.56,55.63,55.54,55.6,11640.0
2018-01-18 15:20:00,55.63,55.63,55.57,55.6,7200.0,55.63,55.63,55.57,55.6,7200.0
2018-01-18 15:25:00,55.62,55.62,55.53,55.56,25632.0,55.62,55.62,55.53,55.56,25632.0
2018-01-18 15:30:00,55.57,55.6,55.55,55.59,12664.0,55.57,55.6,55.55,55.59,12664.0
2018-01-18 15:35:00,55.59,55.65,55.57,55.65,8030.0,55.59,55.65,55.57,55.65,8030.0
2018-01-18 15:40:00,55.65,55.67,55.6,55.63,23388.0,55.65,55.67,55.6,55.63,23388.0
2018-01-18 15:45:00,55.65,55.66,55.55,55.58,38398.0,55.65,55.66,55.55,55.58,38398.0
2018-01-18 15:50:00,55.59,55.67,55.59,55.65,21376.0,55.59,55.67,55.59,55.65,21376.0
2018-01-18 15:55:00,55.63,55.77,55.44,55.5,393502.0,55.63,55.77,55.44,55.5,393502.0
2018-01-19 09:30:00,55.98,55.98,55.72,55.84,186388.0,55.98,55.98,55.72,55.84,186388.0
2018-01-19 09:35:00,55.91,55.91,55.62,55.63,23252.0,55.91,55.91,55.62,55.63,23252.0
2018-01-19 09:40:00,55.52,55.63,55.37,55.37,16656.0,55.52,55.63,55.37,55.37,16656.0
2018-01-19 09:45:00,55.45,55.46,55.02,55.13,34784.0,55.45,55.46,55.02,55.13,34784.0
2018-01-19 09:50:00,55.07,55.11,54.9,55.05,24482.0,55.07,55.11,54.9,55.05,24482.0
2018-01-19 09:55:00,55.05,55.06,54.83,54.83,13332.0,55.05,55.06,54.83,54.83,13332.0
2018-01-19 10:00:00,54.85,54.97,54.85,54.91,22920.0,54.85,54.97,54.85,54.91,22920.0
2018-01-19 10:05:00,54.91,54.97,54.82,54.88,25182.0,54.91,54.97,54.82,54.88,25182.0
2018-01-19 10:10:00,54.88,54.93,54.68,54.68,28596.0,54.88,54.93,54.68,54.68,28596.0
2018-01-19 10:15:00,54.71,54.73,54.53,54.53,23052.0,54.71,54.73,54.53,54.53,23052.0
2018-01-19 10:20:00,54.55,54.73,54.54,54.7,44164.0,54.55,54.73,54.54,54.7,44164.0
2018-01-19 10:25:00,54.7,54.95,54.7,54.92,17384.0,54.7,54.95,54.7,54.92,17384.0
2018-01-19 10:30:00,54.97,54.98,54.88,54.93,14866.0,54.97,54.98,54.88,54.93,14866.0
2018-01-19 10:35:00,54.98,55.07,54.94,55.02,14130.0,54.98,55.07,54.94,55.02,14130.0
2018-01-19 10:40:00,55.05,55.19,55.02,55.19,12572.0,55.05,55.19,55.02,55.19,12572.0
2018-01-19 10:45:00,55.19,55.24,55.14,55.22,25684.0,55.19,55.24,55.14,55.22,25684.0
2018-01-19 10:50:00,55.2,55.24,55.18,55.21,10990.0,55.2,55.24,55.18,55.21,10990.0
2018-01-19 10:55:00,55.22,55.22,55.14,55.2,15380.0,55.22,55.22,55.14,55.2,15380.0
2018-01-19 11:00:00,55.21,55.22,55.12,55.15,20080.0,55.21,55.22,55.12,55.15,20080.0
2018-01-19 11:05:00,55.16,55.24,55.13,55.21,7008.0,55.16,55.24,55.13,55.21,7008.0
2018-01-19 11:10:00,55.24,55.33,55.24,55.33,12854.0,55.24,55.33,55.24,55.33,12854.0
2018-01-19 11:15:00,55.33,55.45,55.32,55.43,52428.0,55.33,55.45,55.32,55.43,52428.0
2018-01-19 11:20:00,55.46,55.46,55.34,55.34,9956.0,55.46,55.46,55.34,55.34,9956.0
2018-01-19 11:25:00,55.35,55.46,55.34,55.42,8914.0,55.35,55.46,55.34,55.42,8914.0
2018-01-19 11:30:00,55.4,55.4,55.27,55.3,6022.0,55.4,55.4,55.27,55.3,6022.0
2018-01-19 11:35:00,55.29,55.35,55.24,55.26,20458.0,55.29,55.35,55.24,55.26,20458.0
2018-01-19 11:40:00,55.28,55.3,55.23,55.26,16620.0,55.28,55.3,55.23,55.26,16620.0
2018-01-19 11:45:00,55.23,55.3,55.23,55.27,16446.0,55.23,55.3,55.23,55.27,16446.0
2018-01-19 11:50:00,55.27,55.42,55.24,55.42,7600.0,55.27,55.42,55.24,55.42,7600.0
2018-01-19 11:55:00,55.37,55.37,55.26,55.29,12364.0,55.37,55.37,55.26,55.29,12364.0
2018-01-19 12:00:00,55.28,55.34,55.2,55.31,8370.0,55.28,55.34,55.2,55.31,8370.0
2018-01-19 12:05:00,55.32,55.43,55.32,55.36,7016.0,55.32,55.43,55.32,55.36,7016.0
2018-01-19 12:10:00,55.34,55.35,55.29,55.34,6200.0,55.34,55.35,55.29,55.34,6200.0
2018-01-19 12:15:00,55.32,55.4,55.32,55.38,8180.0,55.32,55.4,55.32,55.38,8180.0
2018-01-19 12:20:00,55.35,55.35,55.31,55.32,3368.0,55.35,55.35,55.31,55.32,3368.0
2018-01-19 12:25:00,55.33,55.4,55.33,55.34,14228.0,55.33,55.4,55.33,55.34,14228.0
2018-01-19 12:30:00,55.34,55.4,55.34,55.35,10150.0,55.34,55.4,55.34,55.35,10150.0
2018-01-19 12:35:00,55.36,55.36,55.22,55.22,8148.0,55.36,55.36,55.22,55.22,8148.0
2018-01-19 12:40:00,55.23,55.25,55.13,55.24,17388.0,55.23,55.25,55.13,55.24,17388.0
2018-01-19 12:45:00,55.23,55.26,55.18,55.24,13182.0,55.23,55.26,55.18,55.24,13182.0
2018-01-19 12:50:00,55.24,55.25,55.18,55.18,11448.0,55.24,55.25,55.18,55.18,11448.0
2018-01-19 12:55:00,55.19,55.21,55.14,55.15,17758.0,55.19,55.21,55.14,55.15,17758.0
2018-01-19 13:00:00,55.15,55.15,55.03,55.04,15526.0,55.15,55.15,55.03,55.04,15526.0
2018-01-19 13:05:00,55.01,55.07,54.97,55.04,18982.0,55.01,55.07,54.97,55.04,18982.0
2018-01-19 13:10:00,55.04,55.09,55.02,55.09,5800.0,55.04,55.09,55.02,55.09,5800.0
2018-01-19 13:15:00,55.16,55.16,55.09,55.1,7806.0,55.16,55.16,55.09,55.1,7806.0
2018-01-19 13:20:00,55.09,55.18,55.09,55.17,11880.0,55.09,55.18,55.09,55.17,11880.0
2018-01-19 13:25:00,55.13,55.13,55.08,55.08,9422.0,55.13,55.13,55.08,55.08,9422.0
2018-01-19 13:30:00,55.07,55.18,55.07,55.13,9200.0,55.07,55.18,55.07,55.13,9200.0
2018-01-19 13:35:00,55.13,55.18,55.1,55.13,10988.0,55.13,55.18,55.1,55.13,10988.0
2018-01-19 13:40:00,55.1,55.11,55.06,55.09,9656.0,55.1,55.11,55.06,55.09,9656.0
2018-01-19 13:45:00,55.13,55.16,55.12,55.12,9282.0,55.13,55.16,55.12,55.12,9282.0
2018-01-19 13:50:00,55.17,55.17,55.12,55.13,6210.0,55.17,55.17,55.12,55.13,6210.0
2018-01-19 13:55:00,55.1,55.23,55.1,55.21,6800.0,55.1,55.23,55.1,55.21,6800.0
2018-01-19 14:00:00,55.21,55.25,55.17,55.2,19040.0,55.21,55.25,55.17,55.2,19040.0
2018-01-19 14:05:00,55.2,55.24,55.15,55.22,13070.0,55.2,55.24,55.15,55.22,13070.0
2018-01-19 14:10:00,55.22,55.26,55.19,55.26,13798.0,55.22,55.26,55.19,55.26,13798.0
2018-01-19 14:15:00,55.28,55.32,55.25,55.29,8780.0,55.28,55.32,55.25,55.29,8780.0
2018-01-19 14:20:00,55.27,55.31,55.24,55.31,9286.0,55.27,55.31,55.24,55.31,9286.0
2018-01-19 14:25:00,55.33,55.35,55.3,55.35,13592.0,55.33,55.35,55.3,55.35,13592.0
2018-01-19 14:30:00,55.37,55.38,55.31,55.32,13956.0,55.37,55.38,55.31,55.32,13956.0
2018-01-19 14:35:00,55.34,55.35,55.25,55.26,8050.0,55.34,55.35,55.25,55.26,8050.0
2018-01-19 14:40:00,55.27,55.32,55.26,55.27,8284.0,55.27,55.32,55.26,55.27,8284.0
2018-01-19 14:45:00,55.28,55.31,55.26,55.26,7864.0,55.28,55.31,55.26,55.26,7864.0
2018-01-19 14:50:00,55.27,55.35,55.26,55.33,8378.0,55.27,55.35,55.26,55.33,8378.0
2018-01-19 14:55:00,55.33,55.39,55.29,55.3,9200.0,55.33,55.39,55.29,55.3,9200.0
2018-01-19 15:00:00,55.32,55.37,55.3,55.35,10448.0,55.32,55.37,55.3,55.35,10448.0
2018-01-19 15:05:00,55.37,55.38,55.34,55.38,13044.0,55.37,55.38,55.34,55.38,13044.0
2018-01-19 15:10:00,55.38,55.38,55.35,55.37,9836.0,55.38,55.38,55.35,55.37,9836.0
2018-01-19 15:15:00,55.37,55.37,55.3,55.3,16298.0,55.37,55.37,55.3,55.3,16298.0
2018-01-19 15:20:00,55.31,55.37,55.31,55.34,13750.0,55.31,55.37,55.31,55.34,13750.0
2018-01-19 15:25:00,55.36,55.36,55.32,55.33,15372.0,55.36,55.36,55.32,55.33,15372.0
2018-01-19 15:30:00,55.35,55.37,55.32,55.35,16984.0,55.35,55.37,55.32,55.35,16984.0
2018-01-19 15:35:00,55.35,55.35,55.27,55.27,24026.0,55.35,55.35,55.27,55.27,24026.0
2018-01-19 15:40:00,55.29,55.34,55.28,55.34,20438.0,55.29,55.34,55.28,55.34,20438.0
2018-01-19 15:45:00,55.33,55.34,55.29,55.32,40448.0,55.33,55.34,55.29,55.32,40448.0
2018-01-19 15:50:00,55.32,55.36,55.29,55.29,45274.0,55.32,55.36,55.29,55.29,45274.0
2018-01-19 15:55:00,55.29,55.38,55.27,55.32,189820.0,55.29,55.38,55.27,55.32,189820.0
2018-01-22 09:30:00,55.83,55.83,54.91,55.3,42042.0,55.83,55.83,54.91,55.3,42042.0
2018-01-22 09:35:00,55.2,55.33,55.01,55.05,17346.0,55.2,55.33,55.01,55.05,17346.0
2018-01-22 09:40:00,55.13,55.23,54.91,55.23,18922.0,55.13,55.23,54.91,55.23,18922.0
2018-01-22 09:45:00,55.25,55.32,55.16,55.19,23576.0,55.25,55.32,55.16,55.19,23576.0
2018-01-22 09:50:00,55.22,55.56,55.22,55.56,22484.0,55.22,55.56,55.22,55.56,22484.0
2018-01-22 09:55:00,55.5,55.6,55.29,55.37,16366.0,55.5,55.6,55.29,55.37,16366.0
2018-01-22 10:00:00,55.39,55.65,55.35,55.57,19100.0,55.39,55.65,55.35,55.57,19100.0
2018-01-22 10:05:00,55.62,55.7,55.52,55.67,13970.0,55.62,55.7,55.52,55.67,13970.0
2018-01-22 10:10:00,55.66,55.75,55.49,55.49,16608.0,55.66,55.75,55.49,55.49,16608.0
2018-01-22 10:15:00,55.53,55.63,55.5,55.55,22956.0,55.53,55.63,55.5,55.55,22956.0
2018-01-22 10:20:00,55.6,55.62,55.56,55.58,11186.0,55.6,55.62,55.56,55.58,11186.0
2018-01-22 10:25:00,55.59,55.61,55.49,55.53,30054.0,55.59,55.61,55.49,55.53,30054.0
2018-01-22 10:30:00,55.58,55.74,55.55,55.69,17968.0,55.58,55.74,55.55,55.69,17968.0
2018-01-22 10:35:00,55.67,55.77,55.67,55.71,23108.0,55.67,55.77,55.67,55.71,23108.0
2018-01-22 10:40:00,55.76,55.9,55.73,55.85,19788.0,55.76,55.9,55.73,55.85,19788.0
2018-01-22 10:45:00,55.89,55.89,55.7,55.7,18486.0,55.89,55.89,55.7,55.7,18486.0
2018-01-22 10:50:00,55.74,55.79,55.69,55.72,17236.0,55.74,55.79,55.69,55.72,17236.0
2018-01-22 10:55:00,55.73,55.8,55.62,55.73,21130.0,55.73,55.8,55.62,55.73,21130.0
2018-01-22 11:00:00,55.76,55.87,55.75,55.83,20662.0,55.76,55.87,55.75,55.83,20662.0
2018-01-22 11:05:00,55.84,55.88,55.82,55.83,8474.0,55.84,55.88,55.82,55.83,8474.0
2018-01-22 11:10:00,55.81,55.81,55.63,55.67,13628.0,55.81,55.81,55.63,55.67,13628.0
2018-01-22 11:15:00,55.68,55.68,55.48,55.48,14392.0,55.68,55.68,55.48,55.48,14392.0
2018-01-22 11:20:00,55.5,55.78,55.5,55.75,16406.0,55.5,55.78,55.5,55.75,16406.0
2018-01-22 11:25:00,55.76,55.88,55.71,55.81,18226.0,55.76,55.88,55.71,55.81,18226.0
2018-01-22 11:30:00,55.78,55.83,55.77,55.77,10100.0,55.78,55.83,55.77,55.77,10100.0
2018-01-22 11:35:00,55.77,55.83,55.77,55.8,14496.0,55.77,55.83,55.77,55.8,14496.0
2018-01-22 11:40:00,55.8,55.8,55.69,55.72,3588.0,55.8,55.8,55.69,55.72,3588.0
2018-01-22 11:45:00,55.72,55.74,55.69,55.72,9948.0,55.72,55.74,55.69,55.72,9948.0
2018-01-22 11:50:00,55.74,55.74,55.35,55.45,50768.0,55.74,55.74,55.35,55.45,50768.0
2018-01-22 11:55:00,55.44,55.45,55.37,55.44,9918.0,55.44,55.45,55.37,55.44,9918.0
2018-01-22 12:00:00,55.49,55.52,55.38,55.44,7834.0,55.49,55.52,55.38,55.44,7834.0
2018-01-22 12:05:00,55.47,55.62,55.44,55.61,10494.0,55.47,55.62,55.44,55.61,10494.0
2018-01-22 12:10:00,55.61,55.72,55.61,55.7,4872.0,55.61,55.72,55.61,55.7,4872.0
2018-01-22 12:15:00,55.7,55.73,55.62,55.63,13658.0,55.7,55.73,55.62,55.63,13658.0
2018-01-22 12:20:00,55.67,55.72,55.66,55.7,10346.0,55.67,55.72,55.66,55.7,10346.0
2018-01-22 12:25:00,55.68,55.79,55.68,55.76,16714.0,55.68,55.79,55.68,55.76,16714.0
2018-01-22 12:30:00,55.76,55.8,55.74,55.77,10706.0,55.76,55.8,55.74,55.77,10706.0
2018-01-22 12:35:00,55.77,55.85,55.77,55.79,11702.0,55.77,55.85,55.77,55.79,11702.0
2018-01-22 12:40:00,55.77,55.83,55.76,55.83,21050.0,55.77,55.83,55.76,55.83,21050.0
2018-01-22 12:45:00,55.84,55.84,55.5,55.62,54836.0,55.84,55.84,55.5,55.62,54836.0
2018-01-22 12:50:00,55.59,55.71,55.54,55.7,11580.0,55.59,55.71,55.54,55.7,11580.0
2018-01-22 12:55:00,55.68,55.68,55.58,55.58,9000.0,55.68,55.68,55.58,55.58,9000.0
2018-01-22 13:00:00,55.61,55.61,55.52,55.56,9078.0,55.61,55.61,55.52,55.56,9078.0
2018-01-22 13:05:00,55.57,55.63,55.52,55.57,20254.0,55.57,55.63,55.52,55.57,20254.0
2018-01-22 13:10:00,55.6,55.62,55.52,55.53,11464.0,55.6,55.62,55.52,55.53,11464.0
2018-01-22 13:15:00,55.56,55.57,55.47,55.51,10038.0,55.56,55.57,55.47,55.51,10038.0
2018-01-22 13:20:00,55.49,55.49,55.43,55.46,9240.0,55.49,55.49,55.43,55.46,9240.0
2018-01-22 13:25:00,55.45,55.47,55.41,55.44,14820.0,55.45,55.47,55.41,55.44,14820.0
2018-01-22 13:30:00,55.43,55.48,55.35,55.46,19714.0,55.43,55.48,55.35,55.46,19714.0
2018-01-22 13:35:00,55.46,55.51,55.41,55.45,13006.0,55.46,55.51,55.41,55.45,13006.0
2018-01-22 13:40:00,55.45,55.49,55.42,55.48,13602.0,55.45,55.49,55.42,55.48,13602.0
2018-01-22 13:45:00,55.48,55.49,55.46,55.47,6498.0,55.48,55.49,55.46,55.47,6498.0
2018-01-22 13:50:00,55.48,55.51,55.46,55.46,9480.0,55.48,55.51,55.46,55.46,9480.0
2018-01-22 13:55:00,55.47,55.49,55.39,55.43,36828.0,55.47,55.49,55.39,55.43,36828.0
2018-01-22 14:00:00,55.43,55.53,55.43,55.51,12140.0,55.43,55.53,55.43,55.51,12140.0
2018-01-22 14:05:00,55.52,55.55,55.48,55.51,20078.0,55.52,55.55,55.48,55.51,20078.0
2018-01-22 14:10:00,55.53,55.61,55.52,55.57,7114.0,55.53,55.61,55.52,55.57,7114.0
2018-01-22 14:15:00,55.57,55.57,55.49,55.51,10522.0,55.57,55.57,55.49,55.51,10522.0
2018-01-22 14:20:00,55.52,55.52,55.41,55.41,11994.0,55.52,55.52,55.41,55.41,11994.0
2018-01-22 14:25:00,55.38,55.44,55.35,55.35,22710.0,55.38,55.44,55.35,55.35,22710.0
2018-01-22 14:30:00,55.36,55.43,55.36,55.43,12582.0,55.36,55.43,55.36,55.43,12582.0
2018-01-22 14:35:00,55.43,55.46,55.42,55.43,10498.0,55.43,55.46,55.42,55.43,10498.0
2018-01-22 14:40:00,55.44,55.44,55.38,55.42,16390.0,55.44,55.44,55.38,55.42,16390.0
2018-01-22 14:45:00,55.42,55.47,55.41,55.47,13102.0,55.42,55.47,55.41,55.47,13102.0
2018-01-22 14:50:00,55.47,55.51,55.44,55.46,18698.0,55.47,55.51,55.44,55.46,18698.0
2018-01-22 14:55:00,55.45,55.46,55.4,55.4,18866.0,55.45,55.46,55.4,55.4,18866.0
2018-01-22 15:00:00,55.4,55.44,55.39,55.42,13550.0,55.4,55.44,55.39,55.42,13550.0
2018-01-22 15:05:00,55.42,55.46,55.42,55.45,18528.0,55.42,55.46,55.42,55.45,18528.0
2018-01-22 15:10:00,55.45,55.49,55.45,55.49,8782.0,55.45,55.49,55.45,55.49,8782.0
2018-01-22 15:15:00,55.49,55.54,55.49,55.5,15130.0,55.49,55.54,55.49,55.5,15130.0
2018-01-22 15:20:00,55.51,55.54,55.51,55.52,15936.0,55.51,55.54,55.51,55.52,15936.0
2018-01-22 15:25:00,55.52,55.56,55.52,55.52,18314.0,55.52,55.56,55.52,55.52,18314.0
2018-01-22 15:30:00,55.53,55.53,55.47,55.47,21818.0,55.53,55.53,55.47,55.47,21818.0
2018-01-22 15:35:00,55.49,55.49,55.45,55.48,18170.0,55.49,55.49,55.45,55.48,18170.0
2018-01-22 15:40:00,55.48,55.52,55.48,55.51,20058.0,55.48,55.52,55.48,55.51,20058.0
2018-01-22 15:45:00,55.51,55.73,55.51,55.73,44728.0,55.51,55.73,55.51,55.73,44728.0
2018-01-22 15:50:00,55.73,55.81,55.73,55.75,115168.0,55.73,55.81,55.73,55.75,115168.0
2018-01-22 15:55:00,55.76,55.8,55.72,55.8,85306.0,55.76,55.8,55.72,55.8,85306.0
2018-01-23 09:30:00,55.59,55.72,55.25,55.29,35200.0,55.59,55.72,55.25,55.29,35200.0
2018-01-23 09:35:00,55.3,55.48,55.06,55.34,41086.0,55.3,55.48,55.06,55.34,41086.0
2018-01-23 09:40:00,55.28,55.59,55.19,55.58,18500.0,55.28,55.59,55.19,55.58,18500.0
2018-01-23 09:45:00,55.56,55.74,55.55,55.73,8114.0,55.56,55.74,55.55,55.73,8114.0
2018-01-23 09:50:00,55.71,55.71,55.51,55.51,5162.0,55.71,55.71,55.51,55.51,5162.0
2018-01-23 09:55:00,55.54,55.68,55.37,55.67,11170.0,55.54,55.68,55.37,55.67,11170.0
2018-01-23 10:00:00,55.65,55.66,55.57,55.57,25868.0,55.65,55.66,55.57,55.57,25868.0
2018-01-23 10:05:00,55.58,55.75,55.58,55.63,11196.0,55.58,55.75,55.58,55.63,11196.0
2018-01-23 10:10:00,55.66,55.71,55.54,55.54,6902.0,55.66,55.71,55.54,55.54,6902.0
2018-01-23 10:15:00,55.57,55.69,55.54,55.68,27204.0,55.57,55.69,55.54,55.68,27204.0
2018-01-23 10:20:00,55.67,55.72,55.63,55.7,12426.0,55.67,55.72,55.63,55.7,12426.0
2018-01-23 10:25:00,55.66,55.88,55.66,55.83,11118.0,55.66,55.88,55.66,55.83,11118.0
2018-01-23 10:30:00,55.88,55.97,55.8,55.91,14756.0,55.88,55.97,55.8,55.91,14756.0
2018-01-23 10:35:00,55.89,56.17,55.85,55.91,48904.0,55.89,56.17,55.85,55.91,48904.0
2018-01-23 10:40:00,55.91,56.02,55.91,56.02,4882.0,55.91,56.02,55.91,56.02,4882.0
2018-01-23 10:45:00,56.01,56.08,55.98,56.03,9724.0,56.01,56.08,55.98,56.03,9724.0
2018-01-23 10:50:00,56.02,56.02,55.74,55.96,55782.0,56.02,56.02,55.74,55.96,55782.0
2018-01-23 10:55:00,55.92,56.08,55.8,55.94,30752.0,55.92,56.08,55.8,55.94,30752.0
2018-01-23 11:00:00,55.94,56.05,55.85,55.9,34236.0,55.94,56.05,55.85,55.9,34236.0
2018-01-23 11:05:00,55.9,56.02,55.9,55.98,12856.0,55.9,56.02,55.9,55.98,12856.0
2018-01-23 11:10:00,55.98,56.04,55.98,55.99,14726.0,55.98,56.04,55.98,55.99,14726.0
2018-01-23 11:15:00,55.98,56.01,55.86,55.94,9160.0,55.98,56.01,55.86,55.94,9160.0
2018-01-23 11:20:00,55.97,55.98,55.89,55.94,7360.0,55.97,55.98,55.89,55.94,7360.0
2018-01-23 11:25:00,55.94,55.96,55.85,55.86,7062.0,55.94,55.96,55.85,55.86,7062.0
2018-01-23 11:30:00,55.9,55.93,55.85,55.88,5400.0,55.9,55.93,55.85,55.88,5400.0
2018-01-23 11:35:00,55.83,55.87,55.83,55.83,2258.0,55.83,55.87,55.83,55.83,2258.0
2018-01-23 11:40:00,55.8,55.8,55.69,55.72,6360.0,55.8,55.8,55.69,55.72,6360.0
2018-01-23 11:45:00,55.72,55.72,55.54,55.63,18558.0,55.72,55.72,55.54,55.63,18558.0
2018-01-23 11:50:00,55.64,55.76,55.61,55.75,7212.0,55.64,55.76,55.61,55.75,7212.0
2018-01-23 11:55:00,55.72,55.77,55.66,55.68,7308.0,55.72,55.77,55.66,55.68,7308.0
2018-01-23 12:00:00,55.68,55.82,55.68,55.78,5024.0,55.68,55.82,55.68,55.78,5024.0
2018-01-23 12:05:00,55.76,55.76,55.65,55.68,6144.0,55.76,55.76,55.65,55.68,6144.0
2018-01-23 12:10:00,55.66,55.7,55.65,55.7,5420.0,55.66,55.7,55.65,55.7,5420.0
2018-01-23 12:15:00,55.68,55.72,55.65,55.72,6230.0,55.68,55.72,55.65,55.72,6230.0
2018-01-23 12:20:00,55.74,55.8,55.71,55.8,8400.0,55.74,55.8,55.71,55.8,8400.0
2018-01-23 12:25:00,55.79,55.79,55.68,55.76,5896.0,55.79,55.79,55.68,55.76,5896.0
2018-01-23 12:30:00,55.73,55.82,55.73,55.79,1376.0,55.73,55.82,55.73,55.79,1376.0
2018-01-23 12:35:00,55.79,55.81,55.77,55.79,6234.0,55.79,55.81,55.77,55.79,6234.0
2018-01-23 12:40:00,55.79,55.8,55.71,55.78,13466.0,55.79,55.8,55.71,55.78,13466.0
2018-01-23 12:45:00,55.8,55.82,55.77,55.8,5108.0,55.8,55.82,55.77,55.8,5108.0
2018-01-23 12:50:00,55.8,55.81,55.74,55.81,7732.0,55.8,55.81,55.74,55.81,7732.0
2018-01-23 12:55:00,55.8,55.88,55.8,55.84,5976.0,55.8,55.88,55.8,55.84,5976.0
2018-01-23 13:00:00,55.87,55.91,55.86,55.87,9632.0,55.87,55.91,55.86,55.87,9632.0
2018-01-23 13:05:00,55.88,55.88,55.77,55.77,6396.0,55.88,55.88,55.77,55.77,6396.0
2018-01-23 13:10:00,55.77,55.79,55.76,55.76,4200.0,55.77,55.79,55.76,55.76,4200.0
2018-01-23 13:15:00,55.77,55.8,55.76,55.77,6014.0,55.77,55.8,55.76,55.77,6014.0
2018-01-23 13:20:00,55.77,55.77,55.72,55.72,6000.0,55.77,55.77,55.72,55.72,6000.0
2018-01-23 13:25:00,55.72,55.74,55.7,55.73,4422.0,55.72,55.74,55.7,55.73,4422.0
2018-01-23 13:30:00,55.73,55.73,55.69,55.69,8294.0,55.73,55.73,55.69,55.69,8294.0
2018-01-23 13:35:00,55.7,55.71,55.58,55.58,8610.0,55.7,55.71,55.58,55.58,8610.0
2018-01-23 13:40:00,55.6,55.6,55.55,55.55,13578.0,55.6,55.6,55.55,55.55,13578.0
2018-01-23 13:45:00,55.56,55.64,55.56,55.64,11352.0,55.56,55.64,55.56,55.64,11352.0
2018-01-23 13:50:00,55.63,55.65,55.6,55.63,6144.0,55.63,55.65,55.6,55.63,6144.0
2018-01-23 13:55:00,55.68,55.7,55.65,55.7,4800.0,55.68,55.7,55.65,55.7,4800.0
2018-01-23 14:00:00,55.74,55.74,55.66,55.66,7004.0,55.74,55.74,55.66,55.66,7004.0
2018-01-23 14:05:00,55.7,55.7,55.66,55.67,6752.0,55.7,55.7,55.66,55.67,6752.0
2018-01-23 14:10:00,55.69,55.72,55.65,55.66,16352.0,55.69,55.72,55.65,55.66,16352.0
2018-01-23 14:15:00,55.65,55.66,55.56,55.58,16806.0,55.65,55.66,55.56,55.58,16806.0
2018-01-23 14:20:00,55.57,55.6,55.54,55.57,16700.0,55.57,55.6,55.54,55.57,16700.0
2018-01-23 14:25:00,55.55,55.55,55.46,55.49,15502.0,55.55,55.55,55.46,55.49,15502.0
2018-01-23 14:30:00,55.49,55.52,55.45,55.48,12830.0,55.49,55.52,55.45,55.48,12830.0
2018-01-23 14:35:00,55.48,55.49,55.45,55.48,7154.0,55.48,55.49,55.45,55.48,7154.0
2018-01-23 14:40:00,55.48,55.49,55.45,55.45,15138.0,55.48,55.49,55.45,55.45,15138.0
2018-01-23 14:45:00,55.46,55.54,55.45,55.47,11926.0,55.46,55.54,55.45,55.47,11926.0
2018-01-23 14:50:00,55.49,55.54,55.49,55.5,8866.0,55.49,55.54,55.49,55.5,8866.0
2018-01-23 14:55:00,55.51,55.52,55.45,55.52,22866.0,55.51,55.52,55.45,55.52,22866.0
2018-01-23 15:00:00,55.54,55.57,55.42,55.44,15226.0,55.54,55.57,55.42,55.44,15226.0
2018-01-23 15:05:00,55.47,55.48,55.42,55.48,6582.0,55.47,55.48,55.42,55.48,6582.0
2018-01-23 15:10:00,55.48,55.49,55.44,55.49,19570.0,55.48,55.49,55.44,55.49,19570.0
2018-01-23 15:15:00,55.49,55.49,55.45,55.47,8928.0,55.49,55.49,55.45,55.47,8928.0
2018-01-23 15:20:00,55.47,55.61,55.47,55.6,51514.0,55.47,55.61,55.47,55.6,51514.0
2018-01-23 15:25:00,55.6,55.62,55.57,55.59,11596.0,55.6,55.62,55.57,55.59,11596.0
2018-01-23 15:30:00,55.58,55.58,55.49,55.51,21796.0,55.58,55.58,55.49,55.51,21796.0
2018-01-23 15:35:00,55.51,55.51,55.42,55.47,30580.0,55.51,55.51,55.42,55.47,30580.0
2018-01-23 15:40:00,55.46,55.46,55.4,55.41,22154.0,55.46,55.46,55.4,55.41,22154.0
2018-01-23 15:45:00,55.41,55.49,55.4,55.49,34606.0,55.41,55.49,55.4,55.49,34606.0
2018-01-23 15:50:00,55.48,55.51,55.46,55.49,23432.0,55.48,55.51,55.46,55.49,23432.0
2018-01-23 15:55:00,55.49,55.58,55.48,55.49,69954.0,55.49,55.58,55.48,55.49,69954.0
2018-01-24 09:30:00,55.67,55.97,55.59,55.97,16778.0,55.67,55.97,55.59,55.97,16778.0
2018-01-24 09:35:00,55.82,55.94,55.67,55.67,2974.0,55.82,55.94,55.67,55.67,2974.0
2018-01-24 09:40:00,55.65,55.77,55.61,55.77,10842.0,55.65,55.77,55.61,55.77,10842.0
2018-01-24 09:45:00,55.67,55.82,55.67,55.82,5000.0,55.67,55.82,55.67,55.82,5000.0
2018-01-24 09:50:00,55.77,55.86,55.76,55.76,10402.0,55.77,55.86,55.76,55.76,10402.0
2018-01-24 09:55:00,55.79,55.95,55.77,55.83,6260.0,55.79,55.95,55.77,55.83,6260.0
2018-01-24 10:00:00,55.81,55.95,55.81,55.95,6908.0,55.81,55.95,55.81,55.95,6908.0
2018-01-24 10:05:00,55.89,56.06,55.81,56.06,31774.0,55.89,56.06,55.81,56.06,31774.0
2018-01-24 10:10:00,56.03,56.08,55.96,56.0,10724.0,56.03,56.08,55.96,56.0,10724.0
2018-01-24 10:15:00,55.98,56.09,55.98,56.08,34072.0,55.98,56.09,55.98,56.08,34072.0
2018-01-24 10:20:00,56.05,56.1,55.91,55.94,16758.0,56.05,56.1,55.91,55.94,16758.0
2018-01-24 10:25:00,55.97,56.09,55.95,56.04,10130.0,55.97,56.09,55.95,56.04,10130.0
2018-01-24 10:30:00,56.0,56.1,55.95,55.99,8506.0,56.0,56.1,55.95,55.99,8506.0
2018-01-24 10:35:00,55.97,56.1,55.97,56.03,5980.0,55.97,56.1,55.97,56.03,5980.0
2018-01-24 10:40:00,56.06,56.1,55.99,56.02,6898.0,56.06,56.1,55.99,56.02,6898.0
2018-01-24 10:45:00,56.05,56.09,55.97,56.01,6250.0,56.05,56.09,55.97,56.01,6250.0
2018-01-24 10:50:00,56.01,56.01,55.95,55.96,7364.0,56.01,56.01,55.95,55.96,7364.0
2018-01-24 10:55:00,55.96,55.96,55.76,55.76,9490.0,55.96,55.96,55.76,55.76,9490.0
2018-01-24 11:00:00,55.8,55.85,55.74,55.82,13618.0,55.8,55.85,55.74,55.82,13618.0
2018-01-24 11:05:00,55.86,55.94,55.85,55.85,5000.0,55.86,55.94,55.85,55.85,5000.0
2018-01-24 11:10:00,55.86,55.9,55.74,55.78,8600.0,55.86,55.9,55.74,55.78,8600.0
2018-01-24 11:15:00,55.74,55.82,55.71,55.8,4580.0,55.74,55.82,55.71,55.8,4580.0
2018-01-24 11:20:00,55.83,55.94,55.77,55.9,6350.0,55.83,55.94,55.77,55.9,6350.0
2018-01-24 11:25:00,55.9,55.9,55.73,55.77,6196.0,55.9,55.9,55.73,55.77,6196.0
2018-01-24 11:30:00,55.77,55.81,55.48,55.51,30980.0,55.77,55.81,55.48,55.51,30980.0
2018-01-24 11:35:00,55.52,55.63,55.48,55.61,7450.0,55.52,55.63,55.48,55.61,7450.0
2018-01-24 11:40:00,55.61,55.63,55.46,55.52,35728.0,55.61,55.63,55.46,55.52,35728.0
2018-01-24 11:45:00,55.52,55.61,55.51,55.55,8338.0,55.52,55.61,55.51,55.55,8338.0
2018-01-24 11:50:00,55.55,55.77,55.54,55.73,34364.0,55.55,55.77,55.54,55.73,34364.0
2018-01-24 11:55:00,55.76,55.84,55.71,55.8,6600.0,55.76,55.84,55.71,55.8,6600.0
2018-01-24 12:00:00,55.79,55.82,55.64,55.64,9510.0,55.79,55.82,55.64,55.64,9510.0
2018-01-24 12:05:00,55.68,55.84,55.68,55.82,4194.0,55.68,55.84,55.68,55.82,4194.0
2018-01-24 12:10:00,55.83,55.87,55.8,55.87,2000.0,55.83,55.87,55.8,55.87,2000.0
2018-01-24 12:15:00,55.87,55.87,55.75,55.8,3400.0,55.87,55.87,55.75,55.8,3400.0
2018-01-24 12:20:00,55.77,55.77,55.67,55.7,2000.0,55.77,55.77,55.67,55.7,2000.0
2018-01-24 12:25:00,55.65,55.74,55.63,55.71,3482.0,55.65,55.74,55.63,55.71,3482.0
2018-01-24 12:30:00,55.74,55.81,55.65,55.66,5510.0,55.74,55.81,55.65,55.66,5510.0
2018-01-24 12:35:00,55.68,55.7,55.57,55.57,3800.0,55.68,55.7,55.57,55.57,3800.0
2018-01-24 12:40:00,55.56,55.63,55.56,55.63,3006.0,55.56,55.63,55.56,55.63,3006.0
2018-01-24 12:45:00,55.63,55.63,55.56,55.63,6446.0,55.63,55.63,55.56,55.63,6446.0
2018-01-24 12:50:00,55.67,55.67,55.57,55.62,2176.0,55.67,55.67,55.57,55.62,2176.0
2018-01-24 12:55:00,55.6,55.68,55.6,55.65,2090.0,55.6,55.68,55.6,55.65,2090.0
2018-01-24 13:00:00,55.65,55.69,55.63,55.63,2400.0,55.65,55.69,55.63,55.63,2400.0
2018-01-24 13:05:00,55.64,55.64,55.55,55.55,1400.0,55.64,55.64,55.55,55.55,1400.0
2018-01-24 13:10:00,55.55,55.58,55.55,55.58,2060.0,55.55,55.58,55.55,55.58,2060.0
2018-01-24 13:15:00,55.6,55.6,55.48,55.53,3556.0,55.6,55.6,55.48,55.53,3556.0
2018-01-24 13:20:00,55.53,55.54,55.47,55.52,6174.0,55.53,55.54,55.47,55.52,6174.0
2018-01-24 13:25:00,55.55,55.65,55.55,55.62,16572.0,55.55,55.65,55.55,55.62,16572.0
2018-01-24 13:30:00,55.63,55.67,55.56,55.61,22346.0,55.63,55.67,55.56,55.61,22346.0
2018-01-24 13:35:00,55.65,55.67,55.55,55.61,16546.0,55.65,55.67,55.55,55.61,16546.0
2018-01-24 13:40:00,55.59,55.7,55.58,55.7,6414.0,55.59,55.7,55.58,55.7,6414.0
2018-01-24 13:45:00,55.69,55.74,55.65,55.67,11772.0,55.69,55.74,55.65,55.67,11772.0
2018-01-24 13:50:00,55.67,55.7,55.65,55.67,12594.0,55.67,55.7,55.65,55.67,12594.0
2018-01-24 13:55:00,55.63,55.67,55.57,55.59,8654.0,55.63,55.67,55.57,55.59,8654.0
2018-01-24 14:00:00,55.6,55.65,55.59,55.63,17530.0,55.6,55.65,55.59,55.63,17530.0
2018-01-24 14:05:00,55.6,55.62,55.55,55.57,5222.0,55.6,55.62,55.55,55.57,5222.0
2018-01-24 14:10:00,55.55,55.6,55.53,55.6,11848.0,55.55,55.6,55.53,55.6,11848.0
2018-01-24 14:15:00,55.58,55.68,55.58,55.68,7000.0,55.58,55.68,55.58,55.68,7000.0
2018-01-24 14:20:00,55.69,55.7,55.63,55.65,7882.0,55.69,55.7,55.63,55.65,7882.0
2018-01-24 14:25:00,55.65,55.67,55.62,55.66,13322.0,55.65,55.67,55.62,55.66,13322.0
2018-01-24 14:30:00,55.62,55.65,55.56,55.6,8068.0,55.62,55.65,55.56,55.6,8068.0
2018-01-24 14:35:00,55.6,55.67,55.6,55.6,3270.0,55.6,55.67,55.6,55.6,3270.0
2018-01-24 14:40:00,55.62,55.62,55.56,55.62,5200.0,55.62,55.62,55.56,55.62,5200.0
2018-01-24 14:45:00,55.63,55.7,55.6,55.6,11522.0,55.63,55.7,55.6,55.6,11522.0
2018-01-24 14:50:00,55.63,55.63,55.6,55.63,2826.0,55.63,55.63,55.6,55.63,2826.0
2018-01-24 14:55:00,55.62,55.63,55.55,55.57,15064.0,55.62,55.63,55.55,55.57,15064.0
2018-01-24 15:00:00,55.58,55.59,55.53,55.56,6352.0,55.58,55.59,55.53,55.56,6352.0
2018-01-24 15:05:00,55.57,55.65,55.57,55.61,5030.0,55.57,55.65,55.57,55.61,5030.0
2018-01-24 15:10:00,55.62,55.65,55.6,55.61,5906.0,55.62,55.65,55.6,55.61,5906.0
2018-01-24 15:15:00,55.6,55.62,55.56,55.57,9518.0,55.6,55.62,55.56,55.57,9518.0
2018-01-24 15:20:00,55.55,55.67,55.55,55.65,14400.0,55.55,55.67,55.55,55.65,14400.0
2018-01-24 15:25:00,55.65,55.65,55.58,55.61,12676.0,55.65,55.65,55.58,55.61,12676.0
2018-01-24 15:30:00,55.61,55.65,55.59,55.64,11818.0,55.61,55.65,55.59,55.64,11818.0
2018-01-24 15:35:00,55.64,55.67,55.5,55.51,45076.0,55.64,55.67,55.5,55.51,45076.0
2018-01-24 15:40:00,55.53,55.55,55.48,55.49,44810.0,55.53,55.55,55.48,55.49,44810.0
2018-01-24 15:45:00,55.5,55.64,55.49,55.58,60090.0,55.5,55.64,55.49,55.58,60090.0
2018-01-24 15:50:00,55.56,55.57,55.49,55.52,46472.0,55.56,55.57,55.49,55.52,46472.0
2018-01-24 15:55:00,55.53,55.56,55.49,55.52,62996.0,55.53,55.56,55.49,55.52,62996.0
2018-01-25 09:30:00,55.68,55.68,55.27,55.27,32474.0,55.68,55.68,55.27,55.27,32474.0
2018-01-25 09:35:00,55.29,55.3,55.0,55.15,10380.0,55.29,55.3,55.0,55.15,10380.0
2018-01-25 09:40:00,55.02,55.51,55.01,55.44,12024.0,55.02,55.51,55.01,55.44,12024.0
2018-01-25 09:45:00,55.35,55.53,55.34,55.53,4814.0,55.35,55.53,55.34,55.53,4814.0
2018-01-25 09:50:00,55.54,55.54,55.43,55.54,7494.0,55.54,55.54,55.43,55.54,7494.0
2018-01-25 09:55:00,55.5,55.55,55.33,55.48,8276.0,55.5,55.55,55.33,55.48,8276.0
2018-01-25 10:00:00,55.53,55.64,55.4,55.49,8600.0,55.53,55.64,55.4,55.49,8600.0
2018-01-25 10:05:00,55.52,55.52,55.26,55.27,10706.0,55.52,55.52,55.26,55.27,10706.0
2018-01-25 10:10:00,55.29,55.32,55.1,55.11,18830.0,55.29,55.32,55.1,55.11,18830.0
2018-01-25 10:15:00,55.15,55.29,55.11,55.2,30464.0,55.15,55.29,55.11,55.2,30464.0
2018-01-25 10:20:00,55.21,55.27,55.09,55.1,14500.0,55.21,55.27,55.09,55.1,14500.0
2018-01-25 10:25:00,55.1,55.11,54.9,54.94,18576.0,55.1,55.11,54.9,54.94,18576.0
2018-01-25 10:30:00,55.03,55.14,54.93,55.14,12930.0,55.03,55.14,54.93,55.14,12930.0
2018-01-25 10:35:00,55.18,55.21,55.06,55.1,12588.0,55.18,55.21,55.06,55.1,12588.0
2018-01-25 10:40:00,55.08,55.24,55.06,55.23,35870.0,55.08,55.24,55.06,55.23,35870.0
2018-01-25 10:45:00,55.23,55.34,55.1,55.21,11836.0,55.23,55.34,55.1,55.21,11836.0
2018-01-25 10:50:00,55.22,55.29,55.2,55.29,9600.0,55.22,55.29,55.2,55.29,9600.0
2018-01-25 10:55:00,55.32,55.41,55.26,55.27,14194.0,55.32,55.41,55.26,55.27,14194.0
2018-01-25 11:00:00,55.32,55.32,55.26,55.31,4388.0,55.32,55.32,55.26,55.31,4388.0
2018-01-25 11:05:00,55.32,55.4,55.21,55.23,12046.0,55.32,55.4,55.21,55.23,12046.0
2018-01-25 11:10:00,55.23,55.23,55.15,55.18,3466.0,55.23,55.23,55.15,55.18,3466.0
2018-01-25 11:15:00,55.16,55.31,55.16,55.27,3348.0,55.16,55.31,55.16,55.27,3348.0
2018-01-25 11:20:00,55.3,55.3,55.24,55.25,4352.0,55.3,55.3,55.24,55.25,4352.0
2018-01-25 11:25:00,55.23,55.25,55.13,55.22,15282.0,55.23,55.25,55.13,55.22,15282.0
2018-01-25 11:30:00,55.33,55.33,55.14,55.14,3848.0,55.33,55.33,55.14,55.14,3848.0
2018-01-25 11:35:00,55.21,55.37,55.15,55.24,4006.0,55.21,55.37,55.15,55.24,4006.0
2018-01-25 11:40:00,55.3,55.35,55.3,55.34,4024.0,55.3,55.35,55.3,55.34,4024.0
2018-01-25 11:45:00,55.35,55.48,55.34,55.48,12600.0,55.35,55.48,55.34,55.48,12600.0
2018-01-25 11:50:00,55.46,55.52,55.4,55.51,10320.0,55.46,55.52,55.4,55.51,10320.0
2018-01-25 11:55:00,55.52,55.6,55.52,55.57,7040.0,55.52,55.6,55.52,55.57,7040.0
2018-01-25 12:00:00,55.6,55.63,55.5,55.5,13844.0,55.6,55.63,55.5,55.5,13844.0
2018-01-25 12:05:00,55.5,55.56,55.5,55.51,3560.0,55.5,55.56,55.5,55.51,3560.0
2018-01-25 12:10:00,55.48,55.59,55.48,55.59,2520.0,55.48,55.59,55.48,55.59,2520.0
2018-01-25 12:15:00,55.59,55.63,55.52,55.61,7278.0,55.59,55.63,55.52,55.61,7278.0
2018-01-25 12:20:00,55.62,55.64,55.47,55.54,10236.0,55.62,55.64,55.47,55.54,10236.0
2018-01-25 12:25:00,55.52,55.52,55.52,55.52,200.0,55.52,55.52,55.52,55.52,200.0
2018-01-25 12:30:00,55.59,55.6,55.49,55.5,3024.0,55.59,55.6,55.49,55.5,3024.0
2018-01-25 12:35:00,55.51,55.55,55.49,55.49,4106.0,55.51,55.55,55.49,55.49,4106.0
2018-01-25 12:40:00,55.43,55.51,55.42,55.45,5570.0,55.43,55.51,55.42,55.45,5570.0
2018-01-25 12:45:00,55.46,55.55,55.45,55.52,15514.0,55.46,55.55,55.45,55.52,15514.0
2018-01-25 12:50:00,55.52,55.56,55.51,55.51,1560.0,55.52,55.56,55.51,55.51,1560.0
2018-01-25 12:55:00,55.53,55.57,55.49,55.57,2124.0,55.53,55.57,55.49,55.57,2124.0
2018-01-25 13:00:00,55.54,55.56,55.45,55.45,2610.0,55.54,55.56,55.45,55.45,2610.0
2018-01-25 13:05:00,55.49,55.6,55.49,55.59,4674.0,55.49,55.6,55.49,55.59,4674.0
2018-01-25 13:10:00,55.59,55.64,55.58,55.58,2720.0,55.59,55.64,55.58,55.58,2720.0
2018-01-25 13:15:00,55.57,55.6,55.52,55.57,5600.0,55.57,55.6,55.52,55.57,5600.0
2018-01-25 13:20:00,55.56,55.56,55.52,55.55,864.0,55.56,55.56,55.52,55.55,864.0
2018-01-25 13:25:00,55.49,55.51,55.44,55.49,8040.0,55.49,55.51,55.44,55.49,8040.0
2018-01-25 13:30:00,55.49,55.54,55.43,55.43,9692.0,55.49,55.54,55.43,55.43,9692.0
2018-01-25 13:35:00,55.44,55.49,55.41,55.42,18228.0,55.44,55.49,55.41,55.42,18228.0
2018-01-25 13:40:00,55.43,55.47,55.41,55.47,3314.0,55.43,55.47,55.41,55.47,3314.0
2018-01-25 13:45:00,55.46,55.54,55.46,55.52,8920.0,55.46,55.54,55.46,55.52,8920.0
2018-01-25 13:50:00,55.46,55.49,55.42,55.43,13952.0,55.46,55.49,55.42,55.43,13952.0
2018-01-25 13:55:00,55.47,55.47,55.42,55.45,7030.0,55.47,55.47,55.42,55.45,7030.0
2018-01-25 14:00:00,55.44,55.46,55.35,55.37,24118.0,55.44,55.46,55.35,55.37,24118.0
2018-01-25 14:05:00,55.35,55.39,55.3,55.35,18470.0,55.35,55.39,55.3,55.35,18470.0
2018-01-25 14:10:00,55.29,55.31,55.19,55.21,12896.0,55.29,55.31,55.19,55.21,12896.0
2018-01-25 14:15:00,55.22,55.26,55.2,55.24,9880.0,55.22,55.26,55.2,55.24,9880.0
2018-01-25 14:20:00,55.21,55.27,55.21,55.23,13838.0,55.21,55.27,55.21,55.23,13838.0
2018-01-25 14:25:00,55.23,55.3,55.23,55.28,9534.0,55.23,55.3,55.23,55.28,9534.0
2018-01-25 14:30:00,55.29,55.29,55.2,55.24,6824.0,55.29,55.29,55.2,55.24,6824.0
2018-01-25 14:35:00,55.25,55.27,55.2,55.27,21916.0,55.25,55.27,55.2,55.27,21916.0
2018-01-25 14:40:00,55.25,55.27,55.21,55.27,4628.0,55.25,55.27,55.21,55.27,4628.0
2018-01-25 14:45:00,55.28,55.28,55.17,55.23,6958.0,55.28,55.28,55.17,55.23,6958.0
2018-01-25 14:50:00,55.24,55.25,55.16,55.23,10290.0,55.24,55.25,55.16,55.23,10290.0
2018-01-25 14:55:00,55.25,55.29,55.18,55.18,10784.0,55.25,55.29,55.18,55.18,10784.0
2018-01-25 15:00:00,55.18,55.21,55.12,55.2,12402.0,55.18,55.21,55.12,55.2,12402.0
2018-01-25 15:05:00,55.21,55.24,55.16,55.16,17248.0,55.21,55.24,55.16,55.16,17248.0
2018-01-25 15:10:00,55.16,55.18,55.02,55.1,43340.0,55.16,55.18,55.02,55.1,43340.0
2018-01-25 15:15:00,55.1,55.18,55.07,55.15,20476.0,55.1,55.18,55.07,55.15,20476.0
2018-01-25 15:20:00,55.17,55.19,55.15,55.18,16174.0,55.17,55.19,55.15,55.18,16174.0
2018-01-25 15:25:00,55.2,55.23,55.12,55.12,15832.0,55.2,55.23,55.12,55.12,15832.0
2018-01-25 15:30:00,55.12,55.22,55.12,55.2,18432.0,55.12,55.22,55.12,55.2,18432.0
2018-01-25 15:35:00,55.2,55.21,55.16,55.19,25014.0,55.2,55.21,55.16,55.19,25014.0
2018-01-25 15:40:00,55.2,55.24,55.19,55.21,24552.0,55.2,55.24,55.19,55.21,24552.0
2018-01-25 15:45:00,55.22,55.31,55.2,55.28,28618.0,55.22,55.31,55.2,55.28,28618.0
2018-01-25 15:50:00,55.29,55.34,55.29,55.31,28278.0,55.29,55.34,55.29,55.31,28278.0
2018-01-25 15:55:00,55.32,55.36,55.31,55.33,65030.0,55.32,55.36,55.31,55.33,65030.0
2018-01-26 09:30:00,55.46,55.53,55.13,55.15,23900.0,55.46,55.53,55.13,55.15,23900.0
2018-01-26 09:35:00,55.21,55.41,55.14,55.41,12676.0,55.21,55.41,55.14,55.41,12676.0
2018-01-26 09:40:00,55.35,55.38,55.31,55.38,4566.0,55.35,55.38,55.31,55.38,4566.0
2018-01-26 09:45:00,55.37,55.4,55.31,55.36,13120.0,55.37,55.4,55.31,55.36,13120.0
2018-01-26 09:50:00,55.35,55.41,55.35,55.4,40344.0,55.35,55.41,55.35,55.4,40344.0
2018-01-26 09:55:00,55.4,55.43,55.26,55.29,21486.0,55.4,55.43,55.26,55.29,21486.0
2018-01-26 10:00:00,55.29,55.35,55.26,55.26,12296.0,55.29,55.35,55.26,55.26,12296.0
2018-01-26 10:05:00,55.36,55.42,55.29,55.3,8698.0,55.36,55.42,55.29,55.3,8698.0
2018-01-26 10:10:00,55.3,55.37,55.29,55.32,9406.0,55.3,55.37,55.29,55.32,9406.0
2018-01-26 10:15:00,55.29,55.35,55.2,55.33,8030.0,55.29,55.35,55.2,55.33,8030.0
2018-01-26 10:20:00,55.33,55.39,55.27,55.3,9800.0,55.33,55.39,55.27,55.3,9800.0
2018-01-26 10:25:00,55.29,55.38,55.24,55.24,21776.0,55.29,55.38,55.24,55.24,21776.0
2018-01-26 10:30:00,55.24,55.37,55.24,55.37,3070.0,55.24,55.37,55.24,55.37,3070.0
2018-01-26 10:35:00,55.38,55.4,55.33,55.38,57092.0,55.38,55.4,55.33,55.38,57092.0
2018-01-26 10:40:00,55.38,55.38,55.27,55.33,8478.0,55.38,55.38,55.27,55.33,8478.0
2018-01-26 10:45:00,55.33,55.34,55.27,55.3,3768.0,55.33,55.34,55.27,55.3,3768.0
2018-01-26 10:50:00,55.29,55.36,55.27,55.29,10866.0,55.29,55.36,55.27,55.29,10866.0
2018-01-26 10:55:00,55.26,55.26,55.21,55.22,7628.0,55.26,55.26,55.21,55.22,7628.0
2018-01-26 11:00:00,55.23,55.24,55.2,55.2,6838.0,55.23,55.24,55.2,55.2,6838.0
2018-01-26 11:05:00,55.22,55.26,55.2,55.26,9952.0,55.22,55.26,55.2,55.26,9952.0
2018-01-26 11:10:00,55.26,55.31,55.24,55.25,29294.0,55.26,55.31,55.24,55.25,29294.0
2018-01-26 11:15:00,55.26,55.4,55.22,55.22,44614.0,55.26,55.4,55.22,55.22,44614.0
2018-01-26 11:20:00,55.26,55.4,55.26,55.38,15924.0,55.26,55.4,55.26,55.38,15924.0
2018-01-26 11:25:00,55.38,55.4,55.3,55.35,16268.0,55.38,55.4,55.3,55.35,16268.0
2018-01-26 11:30:00,55.4,55.4,55.35,55.37,13602.0,55.4,55.4,55.35,55.37,13602.0
2018-01-26 11:35:00,55.37,55.4,55.32,55.4,14660.0,55.37,55.4,55.32,55.4,14660.0
2018-01-26 11:40:00,55.4,55.41,55.35,55.35,13226.0,55.4,55.41,55.35,55.35,13226.0
2018-01-26 11:45:00,55.34,55.38,55.33,55.38,9752.0,55.34,55.38,55.33,55.38,9752.0
2018-01-26 11:50:00,55.38,55.38,55.34,55.37,2086.0,55.38,55.38,55.34,55.37,2086.0
2018-01-26 11:55:00,55.34,55.38,55.34,55.38,3800.0,55.34,55.38,55.34,55.38,3800.0
2018-01-26 12:00:00,55.37,55.4,55.3,55.4,7090.0,55.37,55.4,55.3,55.4,7090.0
2018-01-26 12:05:00,55.35,55.36,55.26,55.34,9670.0,55.35,55.36,55.26,55.34,9670.0
2018-01-26 12:10:00,55.32,55.33,55.27,55.29,1944.0,55.32,55.33,55.27,55.29,1944.0
2018-01-26 12:15:00,55.32,55.35,55.3,55.35,16608.0,55.32,55.35,55.3,55.35,16608.0
2018-01-26 12:20:00,55.34,55.38,55.33,55.33,6244.0,55.34,55.38,55.33,55.33,6244.0
2018-01-26 12:25:00,55.33,55.37,55.3,55.37,6900.0,55.33,55.37,55.3,55.37,6900.0
2018-01-26 12:30:00,55.35,55.37,55.3,55.35,7000.0,55.35,55.37,55.3,55.35,7000.0
2018-01-26 12:35:00,55.34,55.38,55.32,55.38,8350.0,55.34,55.38,55.32,55.38,8350.0
2018-01-26 12:40:00,55.38,55.38,55.35,55.38,4200.0,55.38,55.38,55.35,55.38,4200.0
2018-01-26 12:45:00,55.39,55.4,55.32,55.37,8702.0,55.39,55.4,55.32,55.37,8702.0
2018-01-26 12:50:00,55.35,55.4,55.35,55.37,6400.0,55.35,55.4,55.35,55.37,6400.0
2018-01-26 12:55:00,55.35,55.38,55.35,55.36,4254.0,55.35,55.38,55.35,55.36,4254.0
2018-01-26 13:00:00,55.36,55.4,55.34,55.4,10632.0,55.36,55.4,55.34,55.4,10632.0
2018-01-26 13:05:00,55.39,55.4,55.38,55.4,26108.0,55.39,55.4,55.38,55.4,26108.0
2018-01-26 13:10:00,55.4,55.41,55.4,55.41,78478.0,55.4,55.41,55.4,55.41,78478.0
2018-01-26 13:15:00,55.41,55.41,55.35,55.36,19710.0,55.41,55.41,55.35,55.36,19710.0
2018-01-26 13:20:00,55.35,55.38,55.35,55.35,5000.0,55.35,55.38,55.35,55.35,5000.0
2018-01-26 13:25:00,55.34,55.35,55.33,55.34,3906.0,55.34,55.35,55.33,55.34,3906.0
2018-01-26 13:30:00,55.33,55.4,55.33,55.4,5364.0,55.33,55.4,55.33,55.4,5364.0
2018-01-26 13:35:00,55.4,55.4,55.35,55.38,4316.0,55.4,55.4,55.35,55.38,4316.0
2018-01-26 13:40:00,55.34,55.38,55.34,55.34,3144.0,55.34,55.38,55.34,55.34,3144.0
2018-01-26 13:45:00,55.35,55.35,55.34,55.34,400.0,55.35,55.35,55.34,55.34,400.0
2018-01-26 13:50:00,55.37,55.38,55.32,55.32,8288.0,55.37,55.38,55.32,55.32,8288.0
2018-01-26 13:55:00,55.35,55.37,55.34,55.34,3200.0,55.35,55.37,55.34,55.34,3200.0
2018-01-26 14:00:00,55.33,55.35,55.3,55.32,8254.0,55.33,55.35,55.3,55.32,8254.0
2018-01-26 14:05:00,55.32,55.34,55.23,55.23,15674.0,55.32,55.34,55.23,55.23,15674.0
2018-01-26 14:10:00,55.23,55.26,55.22,55.24,3266.0,55.23,55.26,55.22,55.24,3266.0
2018-01-26 14:15:00,55.26,55.28,55.19,55.23,14346.0,55.26,55.28,55.19,55.23,14346.0
2018-01-26 14:20:00,55.21,55.28,55.21,55.24,14714.0,55.21,55.28,55.21,55.24,14714.0
2018-01-26 14:25:00,55.26,55.27,55.22,55.24,8460.0,55.26,55.27,55.22,55.24,8460.0
2018-01-26 14:30:00,55.23,55.33,55.23,55.31,7760.0,55.23,55.33,55.23,55.31,7760.0
2018-01-26 14:35:00,55.32,55.38,55.32,55.36,9592.0,55.32,55.38,55.32,55.36,9592.0
2018-01-26 14:40:00,55.35,55.37,55.32,55.33,13444.0,55.35,55.37,55.32,55.33,13444.0
2018-01-26 14:45:00,55.34,55.36,55.27,55.3,6204.0,55.34,55.36,55.27,55.3,6204.0
2018-01-26 14:50:00,55.28,55.29,55.23,55.26,10892.0,55.28,55.29,55.23,55.26,10892.0
2018-01-26 14:55:00,55.27,55.29,55.25,55.28,8638.0,55.27,55.29,55.25,55.28,8638.0
2018-01-26 15:00:00,55.31,55.38,55.3,55.37,7762.0,55.31,55.38,55.3,55.37,7762.0
2018-01-26 15:05:00,55.38,55.4,55.35,55.4,26230.0,55.38,55.4,55.35,55.4,26230.0
2018-01-26 15:10:00,55.39,55.4,55.36,55.39,42252.0,55.39,55.4,55.36,55.39,42252.0
2018-01-26 15:15:00,55.4,55.41,55.38,55.41,37802.0,55.4,55.41,55.38,55.41,37802.0
2018-01-26 15:20:00,55.41,55.41,55.34,55.35,31788.0,55.41,55.41,55.34,55.35,31788.0
2018-01-26 15:25:00,55.35,55.38,55.35,55.38,7512.0,55.35,55.38,55.35,55.38,7512.0
2018-01-26 15:30:00,55.38,55.41,55.38,55.39,19452.0,55.38,55.41,55.38,55.39,19452.0
2018-01-26 15:35:00,55.4,55.42,55.37,55.4,30484.0,55.4,55.42,55.37,55.4,30484.0
2018-01-26 15:40:00,55.41,55.41,55.4,55.41,50124.0,55.41,55.41,55.4,55.41,50124.0
2018-01-26 15:45:00,55.4,55.4,55.35,55.39,42034.0,55.4,55.4,55.35,55.39,42034.0
2018-01-26 15:50:00,55.4,55.4,55.38,55.39,40478.0,55.4,55.4,55.38,55.39,40478.0
2018-01-26 15:55:00,55.39,55.42,55.38,55.4,223212.0,55.39,55.42,55.38,55.4,223212.0
2018-01-29 09:30:00,55.59,55.94,55.56,55.86,55620.0,55.59,55.94,55.56,55.86,55620.0
2018-01-29 09:35:00,55.87,56.21,55.75,56.13,25032.0,55.87,56.21,55.75,56.13,25032.0
2018-01-29 09:40:00,56.13,56.21,55.89,56.02,23732.0,56.13,56.21,55.89,56.02,23732.0
2018-01-29 09:45:00,55.99,56.07,55.94,56.06,13890.0,55.99,56.07,55.94,56.06,13890.0
2018-01-29 09:50:00,56.03,56.04,55.85,55.89,19756.0,56.03,56.04,55.85,55.89,19756.0
2018-01-29 09:55:00,55.93,56.0,55.92,55.92,7066.0,55.93,56.0,55.92,55.92,7066.0
2018-01-29 10:00:00,55.9,56.0,55.83,55.99,11766.0,55.9,56.0,55.83,55.99,11766.0
2018-01-29 10:05:00,55.96,56.02,55.91,55.99,17464.0,55.96,56.02,55.91,55.99,17464.0
2018-01-29 10:10:00,55.99,56.02,55.79,55.8,28658.0,55.99,56.02,55.79,55.8,28658.0
2018-01-29 10:15:00,55.79,55.83,55.63,55.63,17172.0,55.79,55.83,55.63,55.63,17172.0
2018-01-29 10:20:00,55.65,55.71,55.56,55.56,23620.0,55.65,55.71,55.56,55.56,23620.0
2018-01-29 10:25:00,55.6,55.89,55.58,55.89,21388.0,55.6,55.89,55.58,55.89,21388.0
2018-01-29 10:30:00,55.83,55.84,55.69,55.79,13510.0,55.83,55.84,55.69,55.79,13510.0
2018-01-29 10:35:00,55.88,55.88,55.64,55.64,9800.0,55.88,55.88,55.64,55.64,9800.0
2018-01-29 10:40:00,55.7,55.7,55.48,55.52,11810.0,55.7,55.7,55.48,55.52,11810.0
2018-01-29 10:45:00,55.49,55.75,55.49,55.69,13070.0,55.49,55.75,55.49,55.69,13070.0
2018-01-29 10:50:00,55.7,55.77,55.67,55.72,8132.0,55.7,55.77,55.67,55.72,8132.0
2018-01-29 10:55:00,55.69,55.77,55.57,55.57,6006.0,55.69,55.77,55.57,55.57,6006.0
2018-01-29 11:00:00,55.66,55.72,55.63,55.66,3400.0,55.66,55.72,55.63,55.66,3400.0
2018-01-29 11:05:00,55.64,55.66,55.55,55.62,12098.0,55.64,55.66,55.55,55.62,12098.0
2018-01-29 11:10:00,55.59,55.6,55.47,55.56,9182.0,55.59,55.6,55.47,55.56,9182.0
2018-01-29 11:15:00,55.55,55.55,55.47,55.47,7500.0,55.55,55.55,55.47,55.47,7500.0
2018-01-29 11:20:00,55.51,55.57,55.44,55.57,6008.0,55.51,55.57,55.44,55.57,6008.0
2018-01-29 11:25:00,55.54,55.61,55.49,55.56,11340.0,55.54,55.61,55.49,55.56,11340.0
2018-01-29 11:30:00,55.59,55.82,55.58,55.74,11060.0,55.59,55.82,55.58,55.74,11060.0
2018-01-29 11:35:00,55.75,55.77,55.66,55.71,10600.0,55.75,55.77,55.66,55.71,10600.0
2018-01-29 11:40:00,55.68,55.69,55.59,55.64,6980.0,55.68,55.69,55.59,55.64,6980.0
2018-01-29 11:45:00,55.63,55.63,55.54,55.58,9426.0,55.63,55.63,55.54,55.58,9426.0
2018-01-29 11:50:00,55.58,55.88,55.56,55.88,62508.0,55.58,55.88,55.56,55.88,62508.0
2018-01-29 11:55:00,55.92,55.92,55.8,55.87,16448.0,55.92,55.92,55.8,55.87,16448.0
2018-01-29 12:00:00,55.87,55.91,55.85,55.9,7118.0,55.87,55.91,55.85,55.9,7118.0
2018-01-29 12:05:00,55.91,55.93,55.87,55.88,9402.0,55.91,55.93,55.87,55.88,9402.0
2018-01-29 12:10:00,55.88,55.9,55.84,55.89,10064.0,55.88,55.9,55.84,55.89,10064.0
2018-01-29 12:15:00,55.88,55.89,55.79,55.89,9264.0,55.88,55.89,55.79,55.89,9264.0
2018-01-29 12:20:00,55.88,55.91,55.84,55.84,4728.0,55.88,55.91,55.84,55.84,4728.0
2018-01-29 12:25:00,55.84,55.91,55.82,55.86,4792.0,55.84,55.91,55.82,55.86,4792.0
2018-01-29 12:30:00,55.88,55.88,55.85,55.88,6292.0,55.88,55.88,55.85,55.88,6292.0
2018-01-29 12:35:00,55.91,55.93,55.87,55.88,5056.0,55.91,55.93,55.87,55.88,5056.0
2018-01-29 12:40:00,55.89,55.95,55.87,55.88,4000.0,55.89,55.95,55.87,55.88,4000.0
2018-01-29 12:45:00,55.9,55.95,55.89,55.9,5400.0,55.9,55.95,55.89,55.9,5400.0
2018-01-29 12:50:00,55.88,55.95,55.84,55.84,5046.0,55.88,55.95,55.84,55.84,5046.0
2018-01-29 12:55:00,55.85,55.88,55.82,55.88,5606.0,55.85,55.88,55.82,55.88,5606.0
2018-01-29 13:00:00,55.85,55.85,55.82,55.83,4540.0,55.85,55.85,55.82,55.83,4540.0
2018-01-29 13:05:00,55.84,55.88,55.82,55.84,6200.0,55.84,55.88,55.82,55.84,6200.0
2018-01-29 13:10:00,55.81,55.88,55.81,55.88,7826.0,55.81,55.88,55.81,55.88,7826.0
2018-01-29 13:15:00,55.86,55.88,55.79,55.79,8602.0,55.86,55.88,55.79,55.79,8602.0
2018-01-29 13:20:00,55.81,55.81,55.72,55.72,3254.0,55.81,55.81,55.72,55.72,3254.0
2018-01-29 13:25:00,55.74,55.77,55.67,55.73,21274.0,55.74,55.77,55.67,55.73,21274.0
2018-01-29 13:30:00,55.69,55.71,55.65,55.65,7780.0,55.69,55.71,55.65,55.65,7780.0
2018-01-29 13:35:00,55.66,55.76,55.66,55.71,6934.0,55.66,55.76,55.66,55.71,6934.0
2018-01-29 13:40:00,55.71,55.78,55.68,55.74,9404.0,55.71,55.78,55.68,55.74,9404.0
2018-01-29 13:45:00,55.74,55.76,55.64,55.69,9586.0,55.74,55.76,55.64,55.69,9586.0
2018-01-29 13:50:00,55.72,55.74,55.66,55.67,6512.0,55.72,55.74,55.66,55.67,6512.0
2018-01-29 13:55:00,55.67,55.69,55.63,55.66,5564.0,55.67,55.69,55.63,55.66,5564.0
2018-01-29 14:00:00,55.66,55.7,55.65,55.67,13742.0,55.66,55.7,55.65,55.67,13742.0
2018-01-29 14:05:00,55.69,55.73,55.69,55.69,7182.0,55.69,55.73,55.69,55.69,7182.0
2018-01-29 14:10:00,55.7,55.7,55.66,55.69,10816.0,55.7,55.7,55.66,55.69,10816.0
2018-01-29 14:15:00,55.7,55.76,55.69,55.72,5732.0,55.7,55.76,55.69,55.72,5732.0
2018-01-29 14:20:00,55.71,55.73,55.67,55.72,7358.0,55.71,55.73,55.67,55.72,7358.0
2018-01-29 14:25:00,55.72,55.73,55.66,55.71,6200.0,55.72,55.73,55.66,55.71,6200.0
2018-01-29 14:30:00,55.72,55.75,55.71,55.72,20480.0,55.72,55.75,55.71,55.72,20480.0
2018-01-29 14:35:00,55.72,55.74,55.68,55.68,13686.0,55.72,55.74,55.68,55.68,13686.0
2018-01-29 14:40:00,55.67,55.71,55.67,55.71,2972.0,55.67,55.71,55.67,55.71,2972.0
2018-01-29 14:45:00,55.71,55.73,55.63,55.63,15908.0,55.71,55.73,55.63,55.63,15908.0
2018-01-29 14:50:00,55.6,55.67,55.59,55.63,5968.0,55.6,55.67,55.59,55.63,5968.0
2018-01-29 14:55:00,55.65,55.72,55.65,55.7,3620.0,55.65,55.72,55.65,55.7,3620.0
2018-01-29 15:00:00,55.66,55.74,55.66,55.73,13356.0,55.66,55.74,55.66,55.73,13356.0
2018-01-29 15:05:00,55.72,55.73,55.7,55.71,6200.0,55.72,55.73,55.7,55.71,6200.0
2018-01-29 15:10:00,55.73,55.75,55.67,55.69,13738.0,55.73,55.75,55.67,55.69,13738.0
2018-01-29 15:15:00,55.7,55.76,55.68,55.74,25276.0,55.7,55.76,55.68,55.74,25276.0
2018-01-29 15:20:00,55.73,55.8,55.73,55.79,28860.0,55.73,55.8,55.73,55.79,28860.0
2018-01-29 15:25:00,55.77,55.81,55.71,55.72,22368.0,55.77,55.81,55.71,55.72,22368.0
2018-01-29 15:30:00,55.76,55.76,55.71,55.75,12872.0,55.76,55.76,55.71,55.75,12872.0
2018-01-29 15:35:00,55.74,55.74,55.69,55.7,17980.0,55.74,55.74,55.69,55.7,17980.0
2018-01-29 15:40:00,55.69,55.72,55.63,55.69,23874.0,55.69,55.72,55.63,55.69,23874.0
2018-01-29 15:45:00,55.69,55.69,55.55,55.55,25430.0,55.69,55.69,55.55,55.55,25430.0
2018-01-29 15:50:00,55.57,55.69,55.56,55.69,36976.0,55.57,55.69,55.56,55.69,36976.0
2018-01-29 15:55:00,55.68,55.76,55.62,55.63,98848.0,55.68,55.76,55.62,55.63,98848.0
2018-01-30 09:30:00,54.52,54.9,53.85,54.54,170952.0,54.52,54.9,53.85,54.54,170952.0
2018-01-30 09:35:00,54.62,54.73,54.32,54.33,59394.0,54.62,54.73,54.32,54.33,59394.0
2018-01-30 09:40:00,54.33,54.6,54.26,54.55,74258.0,54.33,54.6,54.26,54.55,74258.0
2018-01-30 09:45:00,54.6,54.91,54.49,54.73,80870.0,54.6,54.91,54.49,54.73,80870.0
2018-01-30 09:50:00,54.79,54.79,54.49,54.58,90218.0,54.79,54.79,54.49,54.58,90218.0
2018-01-30 09:55:00,54.55,54.69,54.26,54.27,101804.0,54.55,54.69,54.26,54.27,101804.0
2018-01-30 10:00:00,54.31,54.48,54.26,54.31,75360.0,54.31,54.48,54.26,54.31,75360.0
2018-01-30 10:05:00,54.33,54.47,54.27,54.33,56200.0,54.33,54.47,54.27,54.33,56200.0
2018-01-30 10:10:00,54.37,54.48,54.27,54.36,73378.0,54.37,54.48,54.27,54.36,73378.0
2018-01-30 10:15:00,54.36,54.42,54.24,54.4,36206.0,54.36,54.42,54.24,54.4,36206.0
2018-01-30 10:20:00,54.43,54.43,54.29,54.32,40152.0,54.43,54.43,54.29,54.32,40152.0
2018-01-30 10:25:00,54.35,54.44,54.28,54.38,17656.0,54.35,54.44,54.28,54.38,17656.0
2018-01-30 10:30:00,54.4,54.65,54.34,54.52,66622.0,54.4,54.65,54.34,54.52,66622.0
2018-01-30 10:35:00,54.51,54.6,54.46,54.55,15826.0,54.51,54.6,54.46,54.55,15826.0
2018-01-30 10:40:00,54.56,54.58,54.44,54.5,33786.0,54.56,54.58,54.44,54.5,33786.0
2018-01-30 10:45:00,54.5,54.68,54.46,54.65,34470.0,54.5,54.68,54.46,54.65,34470.0
2018-01-30 10:50:00,54.62,54.72,54.55,54.63,24332.0,54.62,54.72,54.55,54.63,24332.0
2018-01-30 10:55:00,54.71,54.75,54.64,54.67,29852.0,54.71,54.75,54.64,54.67,29852.0
2018-01-30 11:00:00,54.68,54.7,54.5,54.51,13840.0,54.68,54.7,54.5,54.51,13840.0
2018-01-30 11:05:00,54.5,54.6,54.48,54.55,73676.0,54.5,54.6,54.48,54.55,73676.0
2018-01-30 11:10:00,54.58,54.62,54.44,54.6,15328.0,54.58,54.62,54.44,54.6,15328.0
2018-01-30 11:15:00,54.63,54.66,54.54,54.56,13170.0,54.63,54.66,54.54,54.56,13170.0
2018-01-30 11:20:00,54.55,54.7,54.47,54.7,64458.0,54.55,54.7,54.47,54.7,64458.0
2018-01-30 11:25:00,54.66,54.66,54.54,54.57,10972.0,54.66,54.66,54.54,54.57,10972.0
2018-01-30 11:30:00,54.58,54.73,54.56,54.68,52636.0,54.58,54.73,54.56,54.68,52636.0
2018-01-30 11:35:00,54.68,54.87,54.68,54.84,64946.0,54.68,54.87,54.68,54.84,64946.0
2018-01-30 11:40:00,54.84,54.84,54.74,54.78,58788.0,54.84,54.84,54.74,54.78,58788.0
2018-01-30 11:45:00,54.78,54.83,54.57,54.6,20180.0,54.78,54.83,54.57,54.6,20180.0
2018-01-30 11:50:00,54.57,54.59,54.48,54.5,34954.0,54.57,54.59,54.48,54.5,34954.0
2018-01-30 11:55:00,54.5,54.58,54.48,54.5,27634.0,54.5,54.58,54.48,54.5,27634.0
2018-01-30 12:00:00,54.49,54.52,54.47,54.52,46112.0,54.49,54.52,54.47,54.52,46112.0
2018-01-30 12:05:00,54.52,54.56,54.48,54.5,70726.0,54.52,54.56,54.48,54.5,70726.0
2018-01-30 12:10:00,54.49,54.54,54.46,54.52,33182.0,54.49,54.54,54.46,54.52,33182.0
2018-01-30 12:15:00,54.52,54.62,54.45,54.6,31412.0,54.52,54.62,54.45,54.6,31412.0
2018-01-30 12:20:00,54.63,54.7,54.52,54.63,40606.0,54.63,54.7,54.52,54.63,40606.0
2018-01-30 12:25:00,54.62,54.63,54.48,54.48,27558.0,54.62,54.63,54.48,54.48,27558.0
2018-01-30 12:30:00,54.5,54.55,54.47,54.52,99012.0,54.5,54.55,54.47,54.52,99012.0
2018-01-30 12:35:00,54.52,54.57,54.5,54.5,14402.0,54.52,54.57,54.5,54.5,14402.0
2018-01-30 12:40:00,54.5,54.55,54.49,54.51,17004.0,54.5,54.55,54.49,54.51,17004.0
2018-01-30 12:45:00,54.49,54.58,54.47,54.54,115416.0,54.49,54.58,54.47,54.54,115416.0
2018-01-30 12:50:00,54.55,54.74,54.54,54.7,15596.0,54.55,54.74,54.54,54.7,15596.0
2018-01-30 12:55:00,54.66,54.71,54.62,54.7,11286.0,54.66,54.71,54.62,54.7,11286.0
2018-01-30 13:00:00,54.68,54.71,54.65,54.68,6558.0,54.68,54.71,54.65,54.68,6558.0
2018-01-30 13:05:00,54.65,54.68,54.53,54.6,26760.0,54.65,54.68,54.53,54.6,26760.0
2018-01-30 13:10:00,54.61,54.66,54.58,54.59,28236.0,54.61,54.66,54.58,54.59,28236.0
2018-01-30 13:15:00,54.6,54.6,54.48,54.54,21032.0,54.6,54.6,54.48,54.54,21032.0
2018-01-30 13:20:00,54.53,54.58,54.51,54.56,27402.0,54.53,54.58,54.51,54.56,27402.0
2018-01-30 13:25:00,54.54,54.63,54.54,54.6,6722.0,54.54,54.63,54.54,54.6,6722.0
2018-01-30 13:30:00,54.59,54.63,54.53,54.57,24074.0,54.59,54.63,54.53,54.57,24074.0
2018-01-30 13:35:00,54.57,54.61,54.53,54.6,16986.0,54.57,54.61,54.53,54.6,16986.0
2018-01-30 13:40:00,54.6,54.62,54.54,54.59,14120.0,54.6,54.62,54.54,54.59,14120.0
2018-01-30 13:45:00,54.6,54.7,54.55,54.68,24730.0,54.6,54.7,54.55,54.68,24730.0
2018-01-30 13:50:00,54.71,54.79,54.71,54.76,11638.0,54.71,54.79,54.71,54.76,11638.0
2018-01-30 13:55:00,54.78,54.79,54.66,54.68,13726.0,54.78,54.79,54.66,54.68,13726.0
2018-01-30 14:00:00,54.69,54.72,54.63,54.72,12400.0,54.69,54.72,54.63,54.72,12400.0
2018-01-30 14:05:00,54.7,54.74,54.56,54.6,17896.0,54.7,54.74,54.56,54.6,17896.0
2018-01-30 14:10:00,54.6,54.6,54.56,54.58,31544.0,54.6,54.6,54.56,54.58,31544.0
2018-01-30 14:15:00,54.58,54.6,54.58,54.59,22930.0,54.58,54.6,54.58,54.59,22930.0
2018-01-30 14:20:00,54.6,54.6,54.48,54.52,23138.0,54.6,54.6,54.48,54.52,23138.0
2018-01-30 14:25:00,54.51,54.55,54.48,54.55,28206.0,54.51,54.55,54.48,54.55,28206.0
2018-01-30 14:30:00,54.55,54.58,54.53,54.55,23940.0,54.55,54.58,54.53,54.55,23940.0
2018-01-30 14:35:00,54.55,54.55,54.45,54.49,39044.0,54.55,54.55,54.45,54.49,39044.0
2018-01-30 14:40:00,54.5,54.51,54.47,54.48,35098.0,54.5,54.51,54.47,54.48,35098.0
2018-01-30 14:45:00,54.47,54.55,54.47,54.54,17714.0,54.47,54.55,54.47,54.54,17714.0
2018-01-30 14:50:00,54.56,54.57,54.44,54.54,29316.0,54.56,54.57,54.44,54.54,29316.0
2018-01-30 14:55:00,54.54,54.58,54.52,54.54,17100.0,54.54,54.58,54.52,54.54,17100.0
2018-01-30 15:00:00,54.5,54.52,54.45,54.48,25936.0,54.5,54.52,54.45,54.48,25936.0
2018-01-30 15:05:00,54.48,54.54,54.42,54.43,82130.0,54.48,54.54,54.42,54.43,82130.0
2018-01-30 15:10:00,54.42,54.49,54.38,54.43,52546.0,54.42,54.49,54.38,54.43,52546.0
2018-01-30 15:15:00,54.44,54.44,54.37,54.4,22198.0,54.44,54.44,54.37,54.4,22198.0
2018-01-30 15:20:00,54.4,54.44,54.38,54.43,24462.0,54.4,54.44,54.38,54.43,24462.0
2018-01-30 15:25:00,54.42,54.46,54.37,54.46,25774.0,54.42,54.46,54.37,54.46,25774.0
2018-01-30 15:30:00,54.45,54.49,54.38,54.47,28502.0,54.45,54.49,54.38,54.47,28502.0
2018-01-30 15:35:00,54.48,54.54,54.47,54.51,35600.0,54.48,54.54,54.47,54.51,35600.0
2018-01-30 15:40:00,54.52,54.52,54.48,54.49,56860.0,54.52,54.52,54.48,54.49,56860.0
2018-01-30 15:45:00,54.49,54.58,54.49,54.49,59080.0,54.49,54.58,54.49,54.49,59080.0
2018-01-30 15:50:00,54.49,54.54,54.47,54.51,37964.0,54.49,54.54,54.47,54.51,37964.0
2018-01-30 15:55:00,54.51,54.52,54.33,54.35,90160.0,54.51,54.52,54.33,54.35,90160.0
2018-01-31 09:30:00,55.46,56.07,55.37,55.37,92910.0,55.46,56.07,55.37,55.37,92910.0
2018-01-31 09:35:00,55.44,55.45,55.02,55.27,28484.0,55.44,55.45,55.02,55.27,28484.0
2018-01-31 09:40:00,55.34,55.34,54.98,55.03,50838.0,55.34,55.34,54.98,55.03,50838.0
2018-01-31 09:45:00,54.99,55.17,54.76,54.76,27106.0,54.99,55.17,54.76,54.76,27106.0
2018-01-31 09:50:00,54.8,54.82,54.6,54.76,19442.0,54.8,54.82,54.6,54.76,19442.0
2018-01-31 09:55:00,54.81,54.95,54.74,54.88,24336.0,54.81,54.95,54.74,54.88,24336.0
2018-01-31 10:00:00,54.88,54.93,54.43,54.44,120026.0,54.88,54.93,54.43,54.44,120026.0
2018-01-31 10:05:00,54.4,54.47,54.15,54.18,49656.0,54.4,54.47,54.15,54.18,49656.0
2018-01-31 10:10:00,54.17,54.68,54.17,54.45,145272.0,54.17,54.68,54.17,54.45,145272.0
2018-01-31 10:15:00,54.48,54.52,54.31,54.35,20082.0,54.48,54.52,54.31,54.35,20082.0
2018-01-31 10:20:00,54.36,54.51,54.32,54.43,12438.0,54.36,54.51,54.32,54.43,12438.0
2018-01-31 10:25:00,54.47,54.51,54.31,54.36,22596.0,54.47,54.51,54.31,54.36,22596.0
2018-01-31 10:30:00,54.41,54.49,54.32,54.49,17634.0,54.41,54.49,54.32,54.49,17634.0
2018-01-31 10:35:00,54.49,54.57,54.34,54.34,17774.0,54.49,54.57,54.34,54.34,17774.0
2018-01-31 10:40:00,54.4,54.4,54.25,54.28,24316.0,54.4,54.4,54.25,54.28,24316.0
2018-01-31 10:45:00,54.23,54.31,54.22,54.26,22338.0,54.23,54.31,54.22,54.26,22338.0
2018-01-31 10:50:00,54.26,54.27,54.18,54.22,35622.0,54.26,54.27,54.18,54.22,35622.0
2018-01-31 10:55:00,54.22,54.4,54.22,54.36,18418.0,54.22,54.4,54.22,54.36,18418.0
2018-01-31 11:00:00,54.43,54.43,54.27,54.4,32764.0,54.43,54.43,54.27,54.4,32764.0
2018-01-31 11:05:00,54.42,54.52,54.42,54.47,13306.0,54.42,54.52,54.42,54.47,13306.0
2018-01-31 11:10:00,54.48,54.6,54.47,54.56,15720.0,54.48,54.6,54.47,54.56,15720.0
2018-01-31 11:15:00,54.53,54.54,54.41,54.45,4832.0,54.53,54.54,54.41,54.45,4832.0
2018-01-31 11:20:00,54.45,54.47,54.37,54.42,48964.0,54.45,54.47,54.37,54.42,48964.0
2018-01-31 11:25:00,54.43,54.48,54.38,54.38,24264.0,54.43,54.48,54.38,54.38,24264.0
2018-01-31 11:30:00,54.39,54.44,54.27,54.31,25962.0,54.39,54.44,54.27,54.31,25962.0
2018-01-31 11:35:00,54.3,54.32,54.27,54.32,5770.0,54.3,54.32,54.27,54.32,5770.0
2018-01-31 11:40:00,54.33,54.41,54.33,54.35,12426.0,54.33,54.41,54.33,54.35,12426.0
2018-01-31 11:45:00,54.33,54.36,54.22,54.24,30766.0,54.33,54.36,54.22,54.24,30766.0
2018-01-31 11:50:00,54.24,54.27,54.08,54.19,42216.0,54.24,54.27,54.08,54.19,42216.0
2018-01-31 11:55:00,54.18,54.25,54.16,54.21,17198.0,54.18,54.25,54.16,54.21,17198.0
2018-01-31 12:00:00,54.22,54.29,54.17,54.26,12850.0,54.22,54.29,54.17,54.26,12850.0
2018-01-31 12:05:00,54.26,54.26,54.19,54.26,12696.0,54.26,54.26,54.19,54.26,12696.0
2018-01-31 12:10:00,54.26,54.27,54.16,54.22,7434.0,54.26,54.27,54.16,54.22,7434.0
2018-01-31 12:15:00,54.23,54.24,54.15,54.16,22592.0,54.23,54.24,54.15,54.16,22592.0
2018-01-31 12:20:00,54.17,54.25,54.13,54.13,11634.0,54.17,54.25,54.13,54.13,11634.0
2018-01-31 12:25:00,54.13,54.15,54.1,54.13,2612.0,54.13,54.15,54.1,54.13,2612.0
2018-01-31 12:30:00,54.15,54.2,54.12,54.18,10798.0,54.15,54.2,54.12,54.18,10798.0
2018-01-31 12:35:00,54.19,54.26,54.13,54.16,14756.0,54.19,54.26,54.13,54.16,14756.0
2018-01-31 12:40:00,54.17,54.17,54.08,54.08,109854.0,54.17,54.17,54.08,54.08,109854.0
2018-01-31 12:45:00,54.08,54.17,54.03,54.09,15468.0,54.08,54.17,54.03,54.09,15468.0
2018-01-31 12:50:00,54.08,54.1,54.02,54.06,7306.0,54.08,54.1,54.02,54.06,7306.0
2018-01-31 12:55:00,54.06,54.1,54.05,54.1,4662.0,54.06,54.1,54.05,54.1,4662.0
2018-01-31 13:00:00,54.08,54.14,54.06,54.12,12202.0,54.08,54.14,54.06,54.12,12202.0
2018-01-31 13:05:00,54.09,54.1,54.07,54.07,5066.0,54.09,54.1,54.07,54.07,5066.0
2018-01-31 13:10:00,54.09,54.1,54.02,54.04,15376.0,54.09,54.1,54.02,54.04,15376.0
2018-01-31 13:15:00,54.06,54.11,54.06,54.1,8600.0,54.06,54.11,54.06,54.1,8600.0
2018-01-31 13:20:00,54.09,54.18,54.09,54.15,4600.0,54.09,54.18,54.09,54.15,4600.0
2018-01-31 13:25:00,54.14,54.14,54.08,54.09,10452.0,54.14,54.14,54.08,54.09,10452.0
2018-01-31 13:30:00,54.09,54.12,54.06,54.07,13042.0,54.09,54.12,54.06,54.07,13042.0
2018-01-31 13:35:00,54.09,54.12,54.04,54.07,31076.0,54.09,54.12,54.04,54.07,31076.0
2018-01-31 13:40:00,54.07,54.1,54.04,54.05,8300.0,54.07,54.1,54.04,54.05,8300.0
2018-01-31 13:45:00,54.04,54.05,53.94,53.96,28668.0,54.04,54.05,53.94,53.96,28668.0
2018-01-31 13:50:00,53.96,53.97,53.79,53.84,40432.0,53.96,53.97,53.79,53.84,40432.0
2018-01-31 13:55:00,53.85,53.85,53.67,53.71,30762.0,53.85,53.85,53.67,53.71,30762.0
2018-01-31 14:00:00,53.68,53.85,53.66,53.66,42502.0,53.68,53.85,53.66,53.66,42502.0
2018-01-31 14:05:00,53.68,53.81,53.68,53.72,39736.0,53.68,53.81,53.68,53.72,39736.0
2018-01-31 14:10:00,53.74,53.83,53.73,53.74,18284.0,53.74,53.83,53.73,53.74,18284.0
2018-01-31 14:15:00,53.74,53.79,53.74,53.77,9828.0,53.74,53.79,53.74,53.77,9828.0
2018-01-31 14:20:00,53.81,53.85,53.75,53.75,21516.0,53.81,53.85,53.75,53.75,21516.0
2018-01-31 14:25:00,53.75,53.82,53.72,53.74,22382.0,53.75,53.82,53.72,53.74,22382.0
2018-01-31 14:30:00,53.73,53.77,53.7,53.7,36786.0,53.73,53.77,53.7,53.7,36786.0
2018-01-31 14:35:00,53.7,53.72,53.67,53.67,19306.0,53.7,53.72,53.67,53.67,19306.0
2018-01-31 14:40:00,53.66,53.69,53.63,53.67,12576.0,53.66,53.69,53.63,53.67,12576.0
2018-01-31 14:45:00,53.66,53.67,53.48,53.48,22030.0,53.66,53.67,53.48,53.48,22030.0
2018-01-31 14:50:00,53.46,53.52,53.46,53.51,23706.0,53.46,53.52,53.46,53.51,23706.0
2018-01-31 14:55:00,53.52,53.56,53.48,53.54,30724.0,53.52,53.56,53.48,53.54,30724.0
2018-01-31 15:00:00,53.53,53.53,53.46,53.46,23838.0,53.53,53.53,53.46,53.46,23838.0
2018-01-31 15:05:00,53.47,53.51,53.4,53.49,41300.0,53.47,53.51,53.4,53.49,41300.0
2018-01-31 15:10:00,53.5,53.54,53.45,53.49,23506.0,53.5,53.54,53.45,53.49,23506.0
2018-01-31 15:15:00,53.49,53.49,53.33,53.35,22560.0,53.49,53.49,53.33,53.35,22560.0
2018-01-31 15:20:00,53.35,53.48,53.31,53.45,23364.0,53.35,53.48,53.31,53.45,23364.0
2018-01-31 15:25:00,53.44,53.47,53.41,53.45,26000.0,53.44,53.47,53.41,53.45,26000.0
2018-01-31 15:30:00,53.47,53.49,53.45,53.49,48722.0,53.47,53.49,53.45,53.49,48722.0
2018-01-31 15:35:00,53.48,53.55,53.47,53.51,58026.0,53.48,53.55,53.47,53.51,58026.0
2018-01-31 15:40:00,53.52,53.68,53.51,53.64,50884.0,53.52,53.68,53.51,53.64,50884.0
2018-01-31 15:45:00,53.67,53.75,53.64,53.66,55310.0,53.67,53.75,53.64,53.66,55310.0
2018-01-31 15:50:00,53.66,53.67,53.6,53.65,60680.0,53.66,53.67,53.6,53.65,60680.0
2018-01-31 15:55:00,53.66,53.67,53.6,53.62,120074.0,53.66,53.67,53.6,53.62,120074.0
2018-02-01 09:30:00,53.49,53.49,52.8,53.08,63420.0,53.49,53.49,52.8,53.08,63420.0
2018-02-01 09:35:00,53.21,53.44,53.06,53.38,28554.0,53.21,53.44,53.06,53.38,28554.0
2018-02-01 09:40:00,53.33,53.48,53.17,53.35,47094.0,53.33,53.48,53.17,53.35,47094.0
2018-02-01 09:45:00,53.31,53.56,53.31,53.45,36406.0,53.31,53.56,53.31,53.45,36406.0
2018-02-01 09:50:00,53.52,53.52,53.31,53.38,29116.0,53.52,53.52,53.31,53.38,29116.0
2018-02-01 09:55:00,53.37,53.43,53.19,53.31,35720.0,53.37,53.43,53.19,53.31,35720.0
2018-02-01 10:00:00,53.27,53.34,53.12,53.12,20886.0,53.27,53.34,53.12,53.12,20886.0
2018-02-01 10:05:00,53.12,53.16,52.9,52.95,32574.0,53.12,53.16,52.9,52.95,32574.0
2018-02-01 10:10:00,52.92,53.24,52.92,53.16,17982.0,52.92,53.24,52.92,53.16,17982.0
2018-02-01 10:15:00,53.2,53.3,53.09,53.09,21180.0,53.2,53.3,53.09,53.09,21180.0
2018-02-01 10:20:00,53.14,53.17,53.04,53.05,45110.0,53.14,53.17,53.04,53.05,45110.0
2018-02-01 10:25:00,53.05,53.05,52.85,52.88,17550.0,53.05,53.05,52.85,52.88,17550.0
2018-02-01 10:30:00,52.9,52.92,52.58,52.63,43024.0,52.9,52.92,52.58,52.63,43024.0
2018-02-01 10:35:00,52.66,52.72,52.37,52.49,107730.0,52.66,52.72,52.37,52.49,107730.0
2018-02-01 10:40:00,52.5,52.52,52.35,52.5,26684.0,52.5,52.52,52.35,52.5,26684.0
2018-02-01 10:45:00,52.48,52.57,52.48,52.52,34098.0,52.48,52.57,52.48,52.52,34098.0
2018-02-01 10:50:00,52.52,52.54,52.27,52.33,42196.0,52.52,52.54,52.27,52.33,42196.0
2018-02-01 10:55:00,52.31,52.52,52.31,52.52,31132.0,52.31,52.52,52.31,52.52,31132.0
2018-02-01 11:00:00,52.51,52.76,52.49,52.63,56854.0,52.51,52.76,52.49,52.63,56854.0
2018-02-01 11:05:00,52.62,52.68,52.54,52.59,29510.0,52.62,52.68,52.54,52.59,29510.0
2018-02-01 11:10:00,52.61,52.63,52.47,52.49,47632.0,52.61,52.63,52.47,52.49,47632.0
2018-02-01 11:15:00,52.51,52.69,52.5,52.69,37010.0,52.51,52.69,52.5,52.69,37010.0
2018-02-01 11:20:00,52.7,52.76,52.6,52.67,36748.0,52.7,52.76,52.6,52.67,36748.0
2018-02-01 11:25:00,52.68,52.77,52.66,52.77,28560.0,52.68,52.77,52.66,52.77,28560.0
2018-02-01 11:30:00,52.78,53.05,52.77,53.03,51988.0,52.78,53.05,52.77,53.03,51988.0
2018-02-01 11:35:00,53.06,53.15,53.03,53.08,36734.0,53.06,53.15,53.03,53.08,36734.0
2018-02-01 11:40:00,53.08,53.49,53.05,53.46,28280.0,53.08,53.49,53.05,53.46,28280.0
2018-02-01 11:45:00,53.46,53.46,53.23,53.32,29684.0,53.46,53.46,53.23,53.32,29684.0
2018-02-01 11:50:00,53.34,53.49,53.24,53.48,44262.0,53.34,53.49,53.24,53.48,44262.0
2018-02-01 11:55:00,53.49,53.66,53.46,53.47,35046.0,53.49,53.66,53.46,53.47,35046.0
2018-02-01 12:00:00,53.46,53.49,53.38,53.41,88030.0,53.46,53.49,53.38,53.41,88030.0
2018-02-01 12:05:00,53.41,53.41,53.24,53.32,24304.0,53.41,53.41,53.24,53.32,24304.0
2018-02-01 12:10:00,53.32,53.39,53.32,53.35,28422.0,53.32,53.39,53.32,53.35,28422.0
2018-02-01 12:15:00,53.35,53.42,53.33,53.37,19916.0,53.35,53.42,53.33,53.37,19916.0
2018-02-01 12:20:00,53.37,53.39,53.35,53.38,10724.0,53.37,53.39,53.35,53.38,10724.0
2018-02-01 12:25:00,53.37,53.39,53.35,53.38,58226.0,53.37,53.39,53.35,53.38,58226.0
2018-02-01 12:30:00,53.38,53.43,53.36,53.42,15430.0,53.38,53.43,53.36,53.42,15430.0
2018-02-01 12:35:00,53.42,53.43,53.36,53.36,13466.0,53.42,53.43,53.36,53.36,13466.0
2018-02-01 12:40:00,53.37,53.38,53.3,53.3,83860.0,53.37,53.38,53.3,53.3,83860.0
2018-02-01 12:45:00,53.32,53.39,53.32,53.38,30730.0,53.32,53.39,53.32,53.38,30730.0
2018-02-01 12:50:00,53.38,53.38,53.31,53.34,55742.0,53.38,53.38,53.31,53.34,55742.0
2018-02-01 12:55:00,53.33,53.35,53.21,53.33,39956.0,53.33,53.35,53.21,53.33,39956.0
2018-02-01 13:00:00,53.33,53.35,53.28,53.33,46710.0,53.33,53.35,53.28,53.33,46710.0
2018-02-01 13:05:00,53.33,53.54,53.31,53.48,15844.0,53.33,53.54,53.31,53.48,15844.0
2018-02-01 13:10:00,53.49,53.49,53.44,53.46,9854.0,53.49,53.49,53.44,53.46,9854.0
2018-02-01 13:15:00,53.48,53.54,53.46,53.52,19560.0,53.48,53.54,53.46,53.52,19560.0
2018-02-01 13:20:00,53.51,53.53,53.48,53.49,22000.0,53.51,53.53,53.48,53.49,22000.0
2018-02-01 13:25:00,53.49,53.54,53.49,53.54,41720.0,53.49,53.54,53.49,53.54,41720.0
2018-02-01 13:30:00,53.52,53.52,53.37,53.43,28804.0,53.52,53.52,53.37,53.43,28804.0
2018-02-01 13:35:00,53.43,53.47,53.38,53.4,29138.0,53.43,53.47,53.38,53.4,29138.0
2018-02-01 13:40:00,53.37,53.41,53.33,53.33,23184.0,53.37,53.41,53.33,53.33,23184.0
2018-02-01 13:45:00,53.37,53.4,53.31,53.4,47708.0,53.37,53.4,53.31,53.4,47708.0
2018-02-01 13:50:00,53.42,53.43,53.35,53.35,13620.0,53.42,53.43,53.35,53.35,13620.0
2018-02-01 13:55:00,53.35,53.47,53.33,53.4,39320.0,53.35,53.47,53.33,53.4,39320.0
2018-02-01 14:00:00,53.39,53.45,53.37,53.42,32000.0,53.39,53.45,53.37,53.42,32000.0
2018-02-01 14:05:00,53.42,53.44,53.39,53.4,29784.0,53.42,53.44,53.39,53.4,29784.0
2018-02-01 14:10:00,53.41,53.43,53.34,53.37,24818.0,53.41,53.43,53.34,53.37,24818.0
2018-02-01 14:15:00,53.32,53.37,53.31,53.35,13762.0,53.32,53.37,53.31,53.35,13762.0
2018-02-01 14:20:00,53.35,53.35,53.18,53.2,45386.0,53.35,53.35,53.18,53.2,45386.0
2018-02-01 14:25:00,53.18,53.31,53.14,53.31,27414.0,53.18,53.31,53.14,53.31,27414.0
2018-02-01 14:30:00,53.32,53.33,53.22,53.25,46270.0,53.32,53.33,53.22,53.25,46270.0
2018-02-01 14:35:00,53.26,53.38,53.26,53.38,23988.0,53.26,53.38,53.26,53.38,23988.0
2018-02-01 14:40:00,53.37,53.37,53.1,53.16,71140.0,53.37,53.37,53.1,53.16,71140.0
2018-02-01 14:45:00,53.19,53.33,53.18,53.26,30924.0,53.19,53.33,53.18,53.26,30924.0
2018-02-01 14:50:00,53.26,53.28,53.16,53.19,39376.0,53.26,53.28,53.16,53.19,39376.0
2018-02-01 14:55:00,53.21,53.24,53.18,53.22,44594.0,53.21,53.24,53.18,53.22,44594.0
2018-02-01 15:00:00,53.22,53.35,53.17,53.35,52534.0,53.22,53.35,53.17,53.35,52534.0
2018-02-01 15:05:00,53.34,53.49,53.32,53.47,45428.0,53.34,53.49,53.32,53.47,45428.0
2018-02-01 15:10:00,53.46,53.49,53.34,53.37,26666.0,53.46,53.49,53.34,53.37,26666.0
2018-02-01 15:15:00,53.37,53.38,53.31,53.34,20966.0,53.37,53.38,53.31,53.34,20966.0
2018-02-01 15:20:00,53.32,53.35,53.3,53.33,34670.0,53.32,53.35,53.3,53.33,34670.0
2018-02-01 15:25:00,53.33,53.38,53.33,53.33,32004.0,53.33,53.38,53.33,53.33,32004.0
2018-02-01 15:30:00,53.32,53.32,53.22,53.28,50820.0,53.32,53.32,53.22,53.28,50820.0
2018-02-01 15:35:00,53.28,53.31,53.25,53.27,40618.0,53.28,53.31,53.25,53.27,40618.0
2018-02-01 15:40:00,53.27,53.31,53.21,53.28,39230.0,53.27,53.31,53.21,53.28,39230.0
2018-02-01 15:45:00,53.3,53.45,53.3,53.44,51248.0,53.3,53.45,53.3,53.44,51248.0
2018-02-01 15:50:00,53.45,53.46,53.32,53.34,76844.0,53.45,53.46,53.32,53.34,76844.0
2018-02-01 15:55:00,53.35,53.4,53.28,53.37,104066.0,53.35,53.4,53.28,53.37,104066.0
2018-02-02 09:30:00,53.0,53.24,52.95,53.17,32294.0,53.0,53.24,52.95,53.17,32294.0
2018-02-02 09:35:00,53.09,53.27,52.84,52.91,19728.0,53.09,53.27,52.84,52.91,19728.0
2018-02-02 09:40:00,52.92,53.32,52.91,53.32,10976.0,52.92,53.32,52.91,53.32,10976.0
2018-02-02 09:45:00,53.29,53.35,53.19,53.35,11844.0,53.29,53.35,53.19,53.35,11844.0
2018-02-02 09:50:00,53.28,53.34,53.19,53.26,7312.0,53.28,53.34,53.19,53.26,7312.0
2018-02-02 09:55:00,53.24,53.32,53.08,53.09,15020.0,53.24,53.32,53.08,53.09,15020.0
2018-02-02 10:00:00,53.18,53.19,53.06,53.19,35422.0,53.18,53.19,53.06,53.19,35422.0
2018-02-02 10:05:00,53.19,53.36,53.12,53.3,24038.0,53.19,53.36,53.12,53.3,24038.0
2018-02-02 10:10:00,53.27,53.32,53.18,53.31,36604.0,53.27,53.32,53.18,53.31,36604.0
2018-02-02 10:15:00,53.31,53.34,53.21,53.24,29870.0,53.31,53.34,53.21,53.24,29870.0
2018-02-02 10:20:00,53.24,53.28,53.15,53.21,42576.0,53.24,53.28,53.15,53.21,42576.0
2018-02-02 10:25:00,53.21,53.32,53.16,53.22,32600.0,53.21,53.32,53.16,53.22,32600.0
2018-02-02 10:30:00,53.25,53.33,53.13,53.19,35590.0,53.25,53.33,53.13,53.19,35590.0
2018-02-02 10:35:00,53.19,53.2,53.1,53.1,9094.0,53.19,53.2,53.1,53.1,9094.0
2018-02-02 10:40:00,53.1,53.14,53.02,53.06,8844.0,53.1,53.14,53.02,53.06,8844.0
2018-02-02 10:45:00,53.06,53.06,52.79,52.9,34716.0,53.06,53.06,52.79,52.9,34716.0
2018-02-02 10:50:00,52.93,52.95,52.88,52.88,23676.0,52.93,52.95,52.88,52.88,23676.0
2018-02-02 10:55:00,52.93,52.93,52.84,52.9,8532.0,52.93,52.93,52.84,52.9,8532.0
2018-02-02 11:00:00,52.88,52.99,52.84,52.85,11488.0,52.88,52.99,52.84,52.85,11488.0
2018-02-02 11:05:00,52.85,52.85,52.77,52.84,5526.0,52.85,52.85,52.77,52.84,5526.0
2018-02-02 11:10:00,52.85,52.99,52.85,52.96,16596.0,52.85,52.99,52.85,52.96,16596.0
2018-02-02 11:15:00,52.98,53.05,52.83,52.89,14878.0,52.98,53.05,52.83,52.89,14878.0
2018-02-02 11:20:00,52.91,53.06,52.91,53.06,4046.0,52.91,53.06,52.91,53.06,4046.0
2018-02-02 11:25:00,53.0,53.11,52.98,53.01,16404.0,53.0,53.11,52.98,53.01,16404.0
2018-02-02 11:30:00,53.05,53.08,52.99,53.08,8036.0,53.05,53.08,52.99,53.08,8036.0
2018-02-02 11:35:00,53.13,53.2,53.1,53.11,20012.0,53.13,53.2,53.1,53.11,20012.0
2018-02-02 11:40:00,53.12,53.18,53.06,53.08,10810.0,53.12,53.18,53.06,53.08,10810.0
2018-02-02 11:45:00,53.02,53.19,53.02,53.11,6888.0,53.02,53.19,53.02,53.11,6888.0
2018-02-02 11:50:00,53.15,53.24,53.14,53.22,4600.0,53.15,53.24,53.14,53.22,4600.0
2018-02-02 11:55:00,53.22,53.22,53.05,53.1,21376.0,53.22,53.22,53.05,53.1,21376.0
2018-02-02 12:00:00,53.09,53.16,53.03,53.16,7000.0,53.09,53.16,53.03,53.16,7000.0
2018-02-02 12:05:00,53.18,53.27,53.18,53.24,6270.0,53.18,53.27,53.18,53.24,6270.0
2018-02-02 12:10:00,53.24,53.33,53.22,53.23,18524.0,53.24,53.33,53.22,53.23,18524.0
2018-02-02 12:15:00,53.21,53.24,53.12,53.21,24912.0,53.21,53.24,53.12,53.21,24912.0
2018-02-02 12:20:00,53.19,53.21,53.04,53.04,22614.0,53.19,53.21,53.04,53.04,22614.0
2018-02-02 12:25:00,53.07,53.1,53.04,53.04,24430.0,53.07,53.1,53.04,53.04,24430.0
2018-02-02 12:30:00,53.04,53.04,52.95,53.01,11406.0,53.04,53.04,52.95,53.01,11406.0
2018-02-02 12:35:00,53.02,53.08,52.93,53.02,18704.0,53.02,53.08,52.93,53.02,18704.0
2018-02-02 12:40:00,53.02,53.04,52.98,53.04,7152.0,53.02,53.04,52.98,53.04,7152.0
2018-02-02 12:45:00,53.02,53.02,52.91,52.93,6010.0,53.02,53.02,52.91,52.93,6010.0
2018-02-02 12:50:00,52.93,52.93,52.89,52.89,8676.0,52.93,52.93,52.89,52.89,8676.0
2018-02-02 12:55:00,52.9,52.93,52.8,52.8,9410.0,52.9,52.93,52.8,52.8,9410.0
2018-02-02 13:00:00,52.76,52.84,52.76,52.82,7370.0,52.76,52.84,52.76,52.82,7370.0
2018-02-02 13:05:00,52.81,52.84,52.79,52.79,3220.0,52.81,52.84,52.79,52.79,3220.0
2018-02-02 13:10:00,52.82,52.82,52.74,52.74,10842.0,52.82,52.82,52.74,52.74,10842.0
2018-02-02 13:15:00,52.73,52.74,52.53,52.53,16636.0,52.73,52.74,52.53,52.53,16636.0
2018-02-02 13:20:00,52.53,52.54,52.4,52.52,33714.0,52.53,52.54,52.4,52.52,33714.0
2018-02-02 13:25:00,52.55,52.68,52.55,52.67,8236.0,52.55,52.68,52.55,52.67,8236.0
2018-02-02 13:30:00,52.66,52.71,52.64,52.65,15408.0,52.66,52.71,52.64,52.65,15408.0
2018-02-02 13:35:00,52.66,52.71,52.65,52.69,13450.0,52.66,52.71,52.65,52.69,13450.0
2018-02-02 13:40:00,52.67,52.74,52.56,52.56,21542.0,52.67,52.74,52.56,52.56,21542.0
2018-02-02 13:45:00,52.58,52.62,52.54,52.57,17406.0,52.58,52.62,52.54,52.57,17406.0
2018-02-02 13:50:00,52.59,52.63,52.52,52.63,10598.0,52.59,52.63,52.52,52.63,10598.0
2018-02-02 13:55:00,52.62,52.67,52.49,52.56,57218.0,52.62,52.67,52.49,52.56,57218.0
2018-02-02 14:00:00,52.55,52.6,52.49,52.49,7162.0,52.55,52.6,52.49,52.49,7162.0
2018-02-02 14:05:00,52.52,52.53,52.44,52.48,11548.0,52.52,52.53,52.44,52.48,11548.0
2018-02-02 14:10:00,52.48,52.49,52.39,52.42,9790.0,52.48,52.49,52.39,52.42,9790.0
2018-02-02 14:15:00,52.41,52.42,52.23,52.28,16264.0,52.41,52.42,52.23,52.28,16264.0
2018-02-02 14:20:00,52.31,52.31,52.08,52.1,44464.0,52.31,52.31,52.08,52.1,44464.0
2018-02-02 14:25:00,52.1,52.13,52.0,52.05,19852.0,52.1,52.13,52.0,52.05,19852.0
2018-02-02 14:30:00,52.08,52.19,52.08,52.16,18794.0,52.08,52.19,52.08,52.16,18794.0
2018-02-02 14:35:00,52.16,52.26,52.09,52.1,23632.0,52.16,52.26,52.09,52.1,23632.0
2018-02-02 14:40:00,52.1,52.22,52.07,52.18,18358.0,52.1,52.22,52.07,52.18,18358.0
2018-02-02 14:45:00,52.18,52.18,52.09,52.1,14222.0,52.18,52.18,52.09,52.1,14222.0
2018-02-02 14:50:00,52.1,52.1,51.94,51.98,32398.0,52.1,52.1,51.94,51.98,32398.0
2018-02-02 14:55:00,51.99,52.01,51.91,51.95,17344.0,51.99,52.01,51.91,51.95,17344.0
2018-02-02 15:00:00,51.95,52.02,51.86,51.87,65796.0,51.95,52.02,51.86,51.87,65796.0
2018-02-02 15:05:00,51.89,51.9,51.76,51.79,44452.0,51.89,51.9,51.76,51.79,44452.0
2018-02-02 15:10:00,51.78,51.93,51.78,51.9,12692.0,51.78,51.93,51.78,51.9,12692.0
2018-02-02 15:15:00,51.9,52.0,51.88,51.92,24978.0,51.9,52.0,51.88,51.92,24978.0
2018-02-02 15:20:00,51.93,51.98,51.91,51.98,30562.0,51.93,51.98,51.91,51.98,30562.0
2018-02-02 15:25:00,51.98,52.07,51.97,51.98,21298.0,51.98,52.07,51.97,51.98,21298.0
2018-02-02 15:30:00,51.97,51.97,51.82,51.83,42706.0,51.97,51.97,51.82,51.83,42706.0
2018-02-02 15:35:00,51.83,51.95,51.81,51.95,23838.0,51.83,51.95,51.81,51.95,23838.0
2018-02-02 15:40:00,51.96,51.96,51.85,51.87,31660.0,51.96,51.96,51.85,51.87,31660.0
2018-02-02 15:45:00,51.87,51.98,51.85,51.96,51344.0,51.87,51.98,51.85,51.96,51344.0
2018-02-02 15:50:00,51.98,52.01,51.92,51.93,40214.0,51.98,52.01,51.92,51.93,40214.0
2018-02-02 15:55:00,51.91,51.94,51.85,51.87,122406.0,51.91,51.94,51.85,51.87,122406.0
2018-02-05 09:30:00,51.65,51.65,50.76,51.0,122706.0,51.65,51.65,50.76,51.0,122706.0
2018-02-05 09:35:00,51.0,51.23,50.9,50.99,80618.0,51.0,51.23,50.9,50.99,80618.0
2018-02-05 09:40:00,50.95,51.34,50.94,51.28,59908.0,50.95,51.34,50.94,51.28,59908.0
2018-02-05 09:45:00,51.27,51.47,51.13,51.22,62882.0,51.27,51.47,51.13,51.22,62882.0
2018-02-05 09:50:00,51.26,51.34,51.1,51.1,30494.0,51.26,51.34,51.1,51.1,30494.0
2018-02-05 09:55:00,51.1,51.22,51.08,51.17,22416.0,51.1,51.22,51.08,51.17,22416.0
2018-02-05 10:00:00,51.23,51.37,51.18,51.34,33584.0,51.23,51.37,51.18,51.34,33584.0
2018-02-05 10:05:00,51.34,51.35,51.2,51.35,28192.0,51.34,51.35,51.2,51.35,28192.0
2018-02-05 10:10:00,51.35,51.48,51.31,51.44,64962.0,51.35,51.48,51.31,51.44,64962.0
2018-02-05 10:15:00,51.48,51.59,51.42,51.58,31272.0,51.48,51.59,51.42,51.58,31272.0
2018-02-05 10:20:00,51.55,51.99,51.55,51.98,48632.0,51.55,51.99,51.55,51.98,48632.0
2018-02-05 10:25:00,51.99,52.01,51.88,51.94,43098.0,51.99,52.01,51.88,51.94,43098.0
2018-02-05 10:30:00,51.94,51.96,51.71,51.74,42758.0,51.94,51.96,51.71,51.74,42758.0
2018-02-05 10:35:00,51.74,51.76,51.57,51.6,17322.0,51.74,51.76,51.57,51.6,17322.0
2018-02-05 10:40:00,51.6,51.86,51.6,51.82,17750.0,51.6,51.86,51.6,51.82,17750.0
2018-02-05 10:45:00,51.84,51.95,51.83,51.95,18706.0,51.84,51.95,51.83,51.95,18706.0
2018-02-05 10:50:00,51.97,51.97,51.72,51.73,28368.0,51.97,51.97,51.72,51.73,28368.0
2018-02-05 10:55:00,51.65,51.92,51.65,51.83,15256.0,51.65,51.92,51.65,51.83,15256.0
2018-02-05 11:00:00,51.83,51.85,51.65,51.68,9990.0,51.83,51.85,51.65,51.68,9990.0
2018-02-05 11:05:00,51.69,51.71,51.63,51.7,14642.0,51.69,51.71,51.63,51.7,14642.0
2018-02-05 11:10:00,51.68,51.84,51.68,51.82,17350.0,51.68,51.84,51.68,51.82,17350.0
2018-02-05 11:15:00,51.82,51.82,51.76,51.77,14782.0,51.82,51.82,51.76,51.77,14782.0
2018-02-05 11:20:00,51.77,51.8,51.67,51.72,28410.0,51.77,51.8,51.67,51.72,28410.0
2018-02-05 11:25:00,51.75,51.83,51.7,51.7,30440.0,51.75,51.83,51.7,51.7,30440.0
2018-02-05 11:30:00,51.7,51.77,51.59,51.77,19572.0,51.7,51.77,51.59,51.77,19572.0
2018-02-05 11:35:00,51.74,51.85,51.73,51.8,28800.0,51.74,51.85,51.73,51.8,28800.0
2018-02-05 11:40:00,51.79,51.81,51.6,51.7,16186.0,51.79,51.81,51.6,51.7,16186.0
2018-02-05 11:45:00,51.71,51.73,51.69,51.7,5432.0,51.71,51.73,51.69,51.7,5432.0
2018-02-05 11:50:00,51.72,51.86,51.72,51.85,17144.0,51.72,51.86,51.72,51.85,17144.0
2018-02-05 11:55:00,51.86,52.01,51.86,51.99,17434.0,51.86,52.01,51.86,51.99,17434.0
2018-02-05 12:00:00,51.97,51.97,51.86,51.87,23154.0,51.97,51.97,51.86,51.87,23154.0
2018-02-05 12:05:00,51.87,51.88,51.81,51.82,11680.0,51.87,51.88,51.81,51.82,11680.0
2018-02-05 12:10:00,51.83,51.83,51.74,51.74,13072.0,51.83,51.83,51.74,51.74,13072.0
2018-02-05 12:15:00,51.74,51.79,51.71,51.71,21714.0,51.74,51.79,51.71,51.71,21714.0
2018-02-05 12:20:00,51.73,51.73,51.52,51.6,23058.0,51.73,51.73,51.52,51.6,23058.0
2018-02-05 12:25:00,51.62,51.7,51.52,51.55,19244.0,51.62,51.7,51.52,51.55,19244.0
2018-02-05 12:30:00,51.55,51.67,51.55,51.65,13844.0,51.55,51.67,51.55,51.65,13844.0
2018-02-05 12:35:00,51.63,51.64,51.59,51.6,14400.0,51.63,51.64,51.59,51.6,14400.0
2018-02-05 12:40:00,51.6,51.74,51.6,51.73,11080.0,51.6,51.74,51.6,51.73,11080.0
2018-02-05 12:45:00,51.74,51.74,51.54,51.58,13466.0,51.74,51.74,51.54,51.58,13466.0
2018-02-05 12:50:00,51.59,51.59,51.41,51.41,13456.0,51.59,51.59,51.41,51.41,13456.0
2018-02-05 12:55:00,51.42,51.51,51.41,51.48,18232.0,51.42,51.51,51.41,51.48,18232.0
2018-02-05 13:00:00,51.44,51.5,51.29,51.31,26044.0,51.44,51.5,51.29,51.31,26044.0
2018-02-05 13:05:00,51.27,51.31,51.01,51.08,28234.0,51.27,51.31,51.01,51.08,28234.0
2018-02-05 13:10:00,51.09,51.18,51.04,51.14,18112.0,51.09,51.18,51.04,51.14,18112.0
2018-02-05 13:15:00,51.17,51.19,51.06,51.11,14266.0,51.17,51.19,51.06,51.11,14266.0
2018-02-05 13:20:00,51.08,51.1,51.01,51.1,72642.0,51.08,51.1,51.01,51.1,72642.0
2018-02-05 13:25:00,51.16,51.22,51.11,51.22,13144.0,51.16,51.22,51.11,51.22,13144.0
2018-02-05 13:30:00,51.19,51.23,51.14,51.14,16664.0,51.19,51.23,51.14,51.14,16664.0
2018-02-05 13:35:00,51.15,51.19,51.01,51.01,17764.0,51.15,51.19,51.01,51.01,17764.0
2018-02-05 13:40:00,51.06,51.13,51.03,51.13,15736.0,51.06,51.13,51.03,51.13,15736.0
2018-02-05 13:45:00,51.1,51.15,51.05,51.06,9632.0,51.1,51.15,51.05,51.06,9632.0
2018-02-05 13:50:00,51.06,51.17,51.05,51.15,15600.0,51.06,51.17,51.05,51.15,15600.0
2018-02-05 13:55:00,51.14,51.23,51.12,51.22,9790.0,51.14,51.23,51.12,51.22,9790.0
2018-02-05 14:00:00,51.23,51.24,51.08,51.15,21752.0,51.23,51.24,51.08,51.15,21752.0
2018-02-05 14:05:00,51.15,51.17,51.07,51.07,39776.0,51.15,51.17,51.07,51.07,39776.0
2018-02-05 14:10:00,51.05,51.13,51.02,51.13,13352.0,51.05,51.13,51.02,51.13,13352.0
2018-02-05 14:15:00,51.1,51.1,50.94,50.98,23964.0,51.1,51.1,50.94,50.98,23964.0
2018-02-05 14:20:00,50.98,50.99,50.87,50.87,23264.0,50.98,50.99,50.87,50.87,23264.0
2018-02-05 14:25:00,50.85,50.85,50.79,50.82,24666.0,50.85,50.85,50.79,50.82,24666.0
2018-02-05 14:30:00,50.8,50.8,50.56,50.62,69568.0,50.8,50.8,50.56,50.62,69568.0
2018-02-05 14:35:00,50.62,50.8,50.6,50.77,23634.0,50.62,50.8,50.6,50.77,23634.0
2018-02-05 14:40:00,50.76,50.84,50.73,50.77,33720.0,50.76,50.84,50.73,50.77,33720.0
2018-02-05 14:45:00,50.79,50.8,50.63,50.67,26156.0,50.79,50.8,50.63,50.67,26156.0
2018-02-05 14:50:00,50.63,50.67,50.58,50.63,39710.0,50.63,50.67,50.58,50.63,39710.0
2018-02-05 14:55:00,50.6,50.68,50.38,50.44,84134.0,50.6,50.68,50.38,50.44,84134.0
2018-02-05 15:00:00,50.46,50.56,50.25,50.29,78628.0,50.46,50.56,50.25,50.29,78628.0
2018-02-05 15:05:00,50.27,50.37,49.63,49.68,75484.0,50.27,50.37,49.63,49.68,75484.0
2018-02-05 15:10:00,49.72,50.1,49.6,50.1,52314.0,49.72,50.1,49.6,50.1,52314.0
2018-02-05 15:15:00,50.02,50.46,50.02,50.27,71540.0,50.02,50.46,50.02,50.27,71540.0
2018-02-05 15:20:00,50.26,50.49,50.13,50.44,41358.0,50.26,50.49,50.13,50.44,41358.0
2018-02-05 15:25:00,50.45,50.65,50.38,50.6,39778.0,50.45,50.65,50.38,50.6,39778.0
2018-02-05 15:30:00,50.64,50.67,50.36,50.56,37072.0,50.64,50.67,50.36,50.56,37072.0
2018-02-05 15:35:00,50.55,50.57,50.27,50.27,39526.0,50.55,50.57,50.27,50.27,39526.0
2018-02-05 15:40:00,50.27,50.38,50.01,50.29,68378.0,50.27,50.38,50.01,50.29,68378.0
2018-02-05 15:45:00,50.27,50.27,49.95,49.99,72462.0,50.27,50.27,49.95,49.99,72462.0
2018-02-05 15:50:00,49.99,50.23,49.6,49.68,71228.0,49.99,50.23,49.6,49.68,71228.0
2018-02-05 15:55:00,49.67,50.04,49.62,49.72,149836.0,49.67,50.04,49.62,49.72,149836.0
2018-02-06 09:30:00,49.9,49.9,49.9,49.9,200.0,49.9,49.9,49.9,49.9,200.0
2018-02-06 09:35:00,52.48,53.31,51.43,52.13,215902.0,52.48,53.31,51.43,52.13,215902.0
2018-02-06 09:40:00,52.47,52.47,51.58,52.22,141898.0,52.47,52.47,51.58,52.22,141898.0
2018-02-06 09:45:00,52.21,52.22,51.56,51.83,37652.0,52.21,52.22,51.56,51.83,37652.0
2018-02-06 09:50:00,51.84,52.15,51.66,52.07,79166.0,51.84,52.15,51.66,52.07,79166.0
2018-02-06 09:55:00,52.14,52.31,51.64,52.09,76788.0,52.14,52.31,51.64,52.09,76788.0
2018-02-06 10:00:00,52.08,52.47,51.69,51.88,74352.0,52.08,52.47,51.69,51.88,74352.0
2018-02-06 10:05:00,51.88,51.97,51.33,51.5,80552.0,51.88,51.97,51.33,51.5,80552.0
2018-02-06 10:10:00,51.5,51.65,51.43,51.53,81762.0,51.5,51.65,51.43,51.53,81762.0
2018-02-06 10:15:00,51.49,51.59,50.57,51.0,79628.0,51.49,51.59,50.57,51.0,79628.0
2018-02-06 10:20:00,51.0,51.12,50.06,50.49,58780.0,51.0,51.12,50.06,50.49,58780.0
2018-02-06 10:25:00,50.49,50.95,50.4,50.88,58074.0,50.49,50.95,50.4,50.88,58074.0
2018-02-06 10:30:00,50.88,51.2,50.72,51.2,35884.0,50.88,51.2,50.72,51.2,35884.0
2018-02-06 10:35:00,51.16,51.16,50.63,51.1,46528.0,51.16,51.16,50.63,51.1,46528.0
2018-02-06 10:40:00,51.0,51.24,50.88,51.24,62308.0,51.0,51.24,50.88,51.24,62308.0
2018-02-06 10:45:00,51.31,51.51,51.1,51.1,29292.0,51.31,51.51,51.1,51.1,29292.0
2018-02-06 10:50:00,51.09,51.43,50.86,51.3,41790.0,51.09,51.43,50.86,51.3,41790.0
2018-02-06 10:55:00,51.21,51.27,50.65,50.65,31296.0,51.21,51.27,50.65,50.65,31296.0
2018-02-06 11:00:00,50.48,50.67,50.35,50.44,34000.0,50.48,50.67,50.35,50.44,34000.0
2018-02-06 11:05:00,50.44,50.76,50.36,50.6,52050.0,50.44,50.76,50.36,50.6,52050.0
2018-02-06 11:10:00,50.72,50.74,50.44,50.48,43746.0,50.72,50.74,50.44,50.48,43746.0
2018-02-06 11:15:00,50.49,50.7,50.42,50.56,28974.0,50.49,50.7,50.42,50.56,28974.0
2018-02-06 11:20:00,50.56,50.61,50.23,50.36,22608.0,50.56,50.61,50.23,50.36,22608.0
2018-02-06 11:25:00,50.35,50.6,50.21,50.43,28068.0,50.35,50.6,50.21,50.43,28068.0
2018-02-06 11:30:00,50.37,50.43,49.96,50.08,47490.0,50.37,50.43,49.96,50.08,47490.0
2018-02-06 11:35:00,50.08,50.2,49.96,50.17,36344.0,50.08,50.2,49.96,50.17,36344.0
2018-02-06 11:40:00,50.17,50.28,50.01,50.28,23648.0,50.17,50.28,50.01,50.28,23648.0
2018-02-06 11:45:00,50.18,50.42,50.17,50.37,40610.0,50.18,50.42,50.17,50.37,40610.0
2018-02-06 11:50:00,50.37,50.38,50.17,50.17,38810.0,50.37,50.38,50.17,50.17,38810.0
2018-02-06 11:55:00,50.2,50.31,50.0,50.09,34896.0,50.2,50.31,50.0,50.09,34896.0
2018-02-06 12:00:00,50.13,50.3,50.12,50.29,17640.0,50.13,50.3,50.12,50.29,17640.0
2018-02-06 12:05:00,50.24,50.54,50.21,50.46,23258.0,50.24,50.54,50.21,50.46,23258.0
2018-02-06 12:10:00,50.43,50.44,50.22,50.42,15074.0,50.43,50.44,50.22,50.42,15074.0
2018-02-06 12:15:00,50.47,50.62,50.45,50.52,38498.0,50.47,50.62,50.45,50.52,38498.0
2018-02-06 12:20:00,50.55,50.55,50.25,50.27,29458.0,50.55,50.55,50.25,50.27,29458.0
2018-02-06 12:25:00,50.3,50.66,50.27,50.66,9992.0,50.3,50.66,50.27,50.66,9992.0
2018-02-06 12:30:00,50.71,50.92,50.71,50.85,45624.0,50.71,50.92,50.71,50.85,45624.0
2018-02-06 12:35:00,50.8,51.12,50.66,51.01,27922.0,50.8,51.12,50.66,51.01,27922.0
2018-02-06 12:40:00,51.06,51.06,50.81,50.98,29696.0,51.06,51.06,50.81,50.98,29696.0
2018-02-06 12:45:00,50.91,50.99,50.75,50.88,21538.0,50.91,50.99,50.75,50.88,21538.0
2018-02-06 12:50:00,50.83,51.0,50.79,51.0,40738.0,50.83,51.0,50.79,51.0,40738.0
2018-02-06 12:55:00,51.01,51.23,50.91,51.23,34850.0,51.01,51.23,50.91,51.23,34850.0
2018-02-06 13:00:00,51.22,51.27,51.01,51.21,38676.0,51.22,51.27,51.01,51.21,38676.0
2018-02-06 13:05:00,51.17,51.17,50.87,51.0,21264.0,51.17,51.17,50.87,51.0,21264.0
2018-02-06 13:10:00,50.96,51.11,50.93,51.07,29828.0,50.96,51.11,50.93,51.07,29828.0
2018-02-06 13:15:00,51.02,51.41,51.0,51.36,25326.0,51.02,51.41,51.0,51.36,25326.0
2018-02-06 13:20:00,51.36,51.51,50.95,51.1,16916.0,51.36,51.51,50.95,51.1,16916.0
2018-02-06 13:25:00,51.07,51.08,50.94,51.05,31558.0,51.07,51.08,50.94,51.05,31558.0
2018-02-06 13:30:00,51.06,51.06,50.8,50.8,28620.0,51.06,51.06,50.8,50.8,28620.0
2018-02-06 13:35:00,50.8,50.96,50.79,50.95,22982.0,50.8,50.96,50.79,50.95,22982.0
2018-02-06 13:40:00,50.95,50.98,50.8,50.98,51980.0,50.95,50.98,50.8,50.98,51980.0
2018-02-06 13:45:00,50.98,50.98,50.62,50.65,23038.0,50.98,50.98,50.62,50.65,23038.0
2018-02-06 13:50:00,50.66,50.72,50.66,50.68,21862.0,50.66,50.72,50.66,50.68,21862.0
2018-02-06 13:55:00,50.66,50.74,50.55,50.58,19792.0,50.66,50.74,50.55,50.58,19792.0
2018-02-06 14:00:00,50.61,50.62,50.55,50.58,22590.0,50.61,50.62,50.55,50.58,22590.0
2018-02-06 14:05:00,50.56,50.58,50.36,50.39,25042.0,50.56,50.58,50.36,50.39,25042.0
2018-02-06 14:10:00,50.38,50.59,50.38,50.55,37870.0,50.38,50.59,50.38,50.55,37870.0
2018-02-06 14:15:00,50.55,50.55,50.2,50.28,26800.0,50.55,50.55,50.2,50.28,26800.0
2018-02-06 14:20:00,50.27,50.45,50.22,50.37,42910.0,50.27,50.45,50.22,50.37,42910.0
2018-02-06 14:25:00,50.38,50.49,50.34,50.43,28598.0,50.38,50.49,50.34,50.43,28598.0
2018-02-06 14:30:00,50.42,50.45,50.32,50.45,20098.0,50.42,50.45,50.32,50.45,20098.0
2018-02-06 14:35:00,50.48,50.58,50.47,50.5,42426.0,50.48,50.58,50.47,50.5,42426.0
2018-02-06 14:40:00,50.51,50.59,50.48,50.59,35252.0,50.51,50.59,50.48,50.59,35252.0
2018-02-06 14:45:00,50.58,50.88,50.55,50.83,25072.0,50.58,50.88,50.55,50.83,25072.0
2018-02-06 14:50:00,50.83,50.85,50.69,50.83,22184.0,50.83,50.85,50.69,50.83,22184.0
2018-02-06 14:55:00,50.88,51.4,50.88,51.3,42296.0,50.88,51.4,50.88,51.3,42296.0
2018-02-06 15:00:00,51.27,51.51,51.22,51.43,46752.0,51.27,51.51,51.22,51.43,46752.0
2018-02-06 15:05:00,51.43,51.51,51.33,51.51,36062.0,51.43,51.51,51.33,51.51,36062.0
2018-02-06 15:10:00,51.47,51.48,50.99,51.04,37310.0,51.47,51.48,50.99,51.04,37310.0
2018-02-06 15:15:00,51.06,51.31,51.06,51.26,55762.0,51.06,51.31,51.06,51.26,55762.0
2018-02-06 15:20:00,51.24,51.48,51.12,51.12,40696.0,51.24,51.48,51.12,51.12,40696.0
2018-02-06 15:25:00,51.12,51.53,51.12,51.51,80988.0,51.12,51.53,51.12,51.51,80988.0
2018-02-06 15:30:00,51.49,51.8,51.47,51.68,102920.0,51.49,51.8,51.47,51.68,102920.0
2018-02-06 15:35:00,51.69,51.87,51.63,51.87,63102.0,51.69,51.87,51.63,51.87,63102.0
2018-02-06 15:40:00,51.87,52.1,51.85,51.99,155672.0,51.87,52.1,51.85,51.99,155672.0
2018-02-06 15:45:00,51.97,52.04,51.88,51.88,334834.0,51.97,52.04,51.88,51.88,334834.0
2018-02-06 15:50:00,51.82,51.9,51.65,51.88,319682.0,51.82,51.9,51.65,51.88,319682.0
2018-02-06 15:55:00,51.87,52.04,51.71,51.85,344580.0,51.87,52.04,51.71,51.85,344580.0
2018-02-07 09:30:00,51.51,52.08,51.51,51.82,58150.0,51.51,52.08,51.51,51.82,58150.0
2018-02-07 09:35:00,51.94,52.49,51.85,51.98,73148.0,51.94,52.49,51.85,51.98,73148.0
2018-02-07 09:40:00,51.97,52.39,51.68,51.94,20534.0,51.97,52.39,51.68,51.94,20534.0
2018-02-07 09:45:00,51.94,51.94,51.69,51.69,43962.0,51.94,51.94,51.69,51.69,43962.0
2018-02-07 09:50:00,51.71,52.19,51.71,52.12,43598.0,51.71,52.19,51.71,52.12,43598.0
2018-02-07 09:55:00,52.08,52.93,52.06,52.72,534676.0,52.08,52.93,52.06,52.72,534676.0
2018-02-07 10:00:00,52.75,52.77,52.49,52.72,153460.0,52.75,52.77,52.49,52.72,153460.0
2018-02-07 10:05:00,52.7,53.18,52.69,52.79,131952.0,52.7,53.18,52.69,52.79,131952.0
2018-02-07 10:10:00,52.77,52.95,52.69,52.81,81796.0,52.77,52.95,52.69,52.81,81796.0
2018-02-07 10:15:00,52.8,53.02,52.77,52.85,59492.0,52.8,53.02,52.77,52.85,59492.0
2018-02-07 10:20:00,52.87,53.03,52.74,52.84,55652.0,52.87,53.03,52.74,52.84,55652.0
2018-02-07 10:25:00,52.88,52.94,52.73,52.78,37786.0,52.88,52.94,52.73,52.78,37786.0
2018-02-07 10:30:00,52.77,52.81,52.57,52.66,61408.0,52.77,52.81,52.57,52.66,61408.0
2018-02-07 10:35:00,52.66,53.1,52.63,53.04,57006.0,52.66,53.1,52.63,53.04,57006.0
2018-02-07 10:40:00,53.06,53.1,52.88,53.02,107546.0,53.06,53.1,52.88,53.02,107546.0
2018-02-07 10:45:00,53.01,53.06,52.95,53.06,37022.0,53.01,53.06,52.95,53.06,37022.0
2018-02-07 10:50:00,53.04,53.2,52.96,53.09,69380.0,53.04,53.2,52.96,53.09,69380.0
2018-02-07 10:55:00,53.07,53.16,52.96,53.0,65944.0,53.07,53.16,52.96,53.0,65944.0
2018-02-07 11:00:00,53.01,53.24,52.97,53.24,116212.0,53.01,53.24,52.97,53.24,116212.0
2018-02-07 11:05:00,53.21,53.24,53.08,53.15,43048.0,53.21,53.24,53.08,53.15,43048.0
2018-02-07 11:10:00,53.15,53.28,53.09,53.22,65756.0,53.15,53.28,53.09,53.22,65756.0
2018-02-07 11:15:00,53.22,53.26,53.08,53.14,41556.0,53.22,53.26,53.08,53.14,41556.0
2018-02-07 11:20:00,53.14,53.29,53.07,53.24,60992.0,53.14,53.29,53.07,53.24,60992.0
2018-02-07 11:25:00,53.22,53.24,53.09,53.11,31878.0,53.22,53.24,53.09,53.11,31878.0
2018-02-07 11:30:00,53.08,53.29,53.08,53.26,61526.0,53.08,53.29,53.08,53.26,61526.0
2018-02-07 11:35:00,53.25,53.27,53.15,53.27,45306.0,53.25,53.27,53.15,53.27,45306.0
2018-02-07 11:40:00,53.26,53.26,53.2,53.24,23202.0,53.26,53.26,53.2,53.24,23202.0
2018-02-07 11:45:00,53.23,53.3,53.19,53.21,46794.0,53.23,53.3,53.19,53.21,46794.0
2018-02-07 11:50:00,53.19,53.26,53.08,53.19,93122.0,53.19,53.26,53.08,53.19,93122.0
2018-02-07 11:55:00,53.19,53.24,53.09,53.24,27312.0,53.19,53.24,53.09,53.24,27312.0
2018-02-07 12:00:00,53.21,53.29,53.19,53.2,32366.0,53.21,53.29,53.19,53.2,32366.0
2018-02-07 12:05:00,53.23,53.23,53.12,53.16,25000.0,53.23,53.23,53.12,53.16,25000.0
2018-02-07 12:10:00,53.16,53.27,53.16,53.22,41232.0,53.16,53.27,53.16,53.22,41232.0
2018-02-07 12:15:00,53.22,53.23,53.09,53.19,42904.0,53.22,53.23,53.09,53.19,42904.0
2018-02-07 12:20:00,53.17,53.19,53.08,53.14,33822.0,53.17,53.19,53.08,53.14,33822.0
2018-02-07 12:25:00,53.15,53.23,53.13,53.2,19750.0,53.15,53.23,53.13,53.2,19750.0
2018-02-07 12:30:00,53.2,53.25,53.14,53.17,26828.0,53.2,53.25,53.14,53.17,26828.0
2018-02-07 12:35:00,53.13,53.18,53.09,53.17,57056.0,53.13,53.18,53.09,53.17,57056.0
2018-02-07 12:40:00,53.17,53.38,53.17,53.38,40230.0,53.17,53.38,53.17,53.38,40230.0
2018-02-07 12:45:00,53.38,53.4,53.23,53.32,27578.0,53.38,53.4,53.23,53.32,27578.0
2018-02-07 12:50:00,53.3,53.45,53.28,53.43,24332.0,53.3,53.45,53.28,53.43,24332.0
2018-02-07 12:55:00,53.44,53.49,53.43,53.45,40990.0,53.44,53.49,53.43,53.45,40990.0
2018-02-07 13:00:00,53.45,53.55,53.42,53.52,67256.0,53.45,53.55,53.42,53.52,67256.0
2018-02-07 13:05:00,53.52,53.54,53.18,53.18,90792.0,53.52,53.54,53.18,53.18,90792.0
2018-02-07 13:10:00,53.16,53.16,52.81,52.81,36766.0,53.16,53.16,52.81,52.81,36766.0
2018-02-07 13:15:00,52.81,53.0,52.73,52.99,37590.0,52.81,53.0,52.73,52.99,37590.0
2018-02-07 13:20:00,53.06,53.06,52.56,52.56,41704.0,53.06,53.06,52.56,52.56,41704.0
2018-02-07 13:25:00,52.59,52.63,52.35,52.36,69952.0,52.59,52.63,52.35,52.36,69952.0
2018-02-07 13:30:00,52.36,52.67,52.16,52.67,72932.0,52.36,52.67,52.16,52.67,72932.0
2018-02-07 13:35:00,52.65,52.85,52.61,52.72,36604.0,52.65,52.85,52.61,52.72,36604.0
2018-02-07 13:40:00,52.69,52.81,52.65,52.8,25056.0,52.69,52.81,52.65,52.8,25056.0
2018-02-07 13:45:00,52.78,52.82,52.62,52.71,22784.0,52.78,52.82,52.62,52.71,22784.0
2018-02-07 13:50:00,52.67,52.67,52.38,52.56,40808.0,52.67,52.67,52.38,52.56,40808.0
2018-02-07 13:55:00,52.55,52.63,52.52,52.59,21646.0,52.55,52.63,52.52,52.59,21646.0
2018-02-07 14:00:00,52.56,52.59,52.27,52.4,20214.0,52.56,52.59,52.27,52.4,20214.0
2018-02-07 14:05:00,52.43,52.45,52.37,52.42,26494.0,52.43,52.45,52.37,52.42,26494.0
2018-02-07 14:10:00,52.43,52.7,52.43,52.67,43566.0,52.43,52.7,52.43,52.67,43566.0
2018-02-07 14:15:00,52.67,52.71,52.51,52.69,37272.0,52.67,52.71,52.51,52.69,37272.0
2018-02-07 14:20:00,52.63,52.71,52.57,52.67,34568.0,52.63,52.71,52.57,52.67,34568.0
2018-02-07 14:25:00,52.64,52.77,52.63,52.73,41238.0,52.64,52.77,52.63,52.73,41238.0
2018-02-07 14:30:00,52.76,52.76,52.65,52.65,30248.0,52.76,52.76,52.65,52.65,30248.0
2018-02-07 14:35:00,52.67,52.74,52.66,52.68,29180.0,52.67,52.74,52.66,52.68,29180.0
2018-02-07 14:40:00,52.68,52.71,52.65,52.68,45118.0,52.68,52.71,52.65,52.68,45118.0
2018-02-07 14:45:00,52.67,52.67,52.44,52.47,41638.0,52.67,52.67,52.44,52.47,41638.0
2018-02-07 14:50:00,52.41,52.48,52.32,52.48,29826.0,52.41,52.48,52.32,52.48,29826.0
2018-02-07 14:55:00,52.46,52.51,52.41,52.51,28740.0,52.46,52.51,52.41,52.51,28740.0
2018-02-07 15:00:00,52.54,52.68,52.52,52.66,30250.0,52.54,52.68,52.52,52.66,30250.0
2018-02-07 15:05:00,52.67,52.7,52.63,52.67,40406.0,52.67,52.7,52.63,52.67,40406.0
2018-02-07 15:10:00,52.65,52.75,52.63,52.73,40490.0,52.65,52.75,52.63,52.73,40490.0
2018-02-07 15:15:00,52.72,52.75,52.62,52.62,53332.0,52.72,52.75,52.62,52.62,53332.0
2018-02-07 15:20:00,52.62,52.7,52.62,52.67,57160.0,52.62,52.7,52.62,52.67,57160.0
2018-02-07 15:25:00,52.66,52.8,52.6,52.68,50202.0,52.66,52.8,52.6,52.68,50202.0
2018-02-07 15:30:00,52.69,52.8,52.63,52.76,76780.0,52.69,52.8,52.63,52.76,76780.0
2018-02-07 15:35:00,52.74,52.88,52.74,52.83,47318.0,52.74,52.88,52.74,52.83,47318.0
2018-02-07 15:40:00,52.83,52.92,52.81,52.82,62964.0,52.83,52.92,52.81,52.82,62964.0
2018-02-07 15:45:00,52.82,52.82,52.51,52.56,81038.0,52.82,52.82,52.51,52.56,81038.0
2018-02-07 15:50:00,52.55,52.66,52.38,52.44,137958.0,52.55,52.66,52.38,52.44,137958.0
2018-02-07 15:55:00,52.41,52.45,52.13,52.19,232258.0,52.41,52.45,52.13,52.19,232258.0
2018-02-08 09:30:00,52.02,52.35,51.83,52.12,136470.0,52.02,52.35,51.83,52.12,136470.0
2018-02-08 09:35:00,52.12,52.48,52.05,52.05,32086.0,52.12,52.48,52.05,52.05,32086.0
2018-02-08 09:40:00,52.1,52.3,51.92,52.15,36832.0,52.1,52.3,51.92,52.15,36832.0
2018-02-08 09:45:00,52.16,52.21,51.9,52.17,35898.0,52.16,52.21,51.9,52.17,35898.0
2018-02-08 09:50:00,52.16,52.17,52.03,52.17,40598.0,52.16,52.17,52.03,52.17,40598.0
2018-02-08 09:55:00,52.14,52.37,52.13,52.34,83212.0,52.14,52.37,52.13,52.34,83212.0
2018-02-08 10:00:00,52.31,52.38,52.08,52.13,83960.0,52.31,52.38,52.08,52.13,83960.0
2018-02-08 10:05:00,52.13,52.19,52.0,52.15,51122.0,52.13,52.19,52.0,52.15,51122.0
2018-02-08 10:10:00,52.13,52.19,52.0,52.07,43214.0,52.13,52.19,52.0,52.07,43214.0
2018-02-08 10:15:00,52.07,52.1,52.0,52.0,51130.0,52.07,52.1,52.0,52.0,51130.0
2018-02-08 10:20:00,52.0,52.02,51.7,51.87,53658.0,52.0,52.02,51.7,51.87,53658.0
2018-02-08 10:25:00,51.81,51.82,51.6,51.72,30362.0,51.81,51.82,51.6,51.72,30362.0
2018-02-08 10:30:00,51.75,51.89,51.72,51.77,39442.0,51.75,51.89,51.72,51.77,39442.0
2018-02-08 10:35:00,51.8,51.84,51.66,51.73,39256.0,51.8,51.84,51.66,51.73,39256.0
2018-02-08 10:40:00,51.72,51.74,51.57,51.58,25314.0,51.72,51.74,51.57,51.58,25314.0
2018-02-08 10:45:00,51.6,51.8,51.52,51.75,55266.0,51.6,51.8,51.52,51.75,55266.0
2018-02-08 10:50:00,51.75,51.79,51.66,51.66,61156.0,51.75,51.79,51.66,51.66,61156.0
2018-02-08 10:55:00,51.64,51.7,51.61,51.69,52846.0,51.64,51.7,51.61,51.69,52846.0
2018-02-08 11:00:00,51.68,51.8,51.64,51.74,38660.0,51.68,51.8,51.64,51.74,38660.0
2018-02-08 11:05:00,51.74,51.81,51.7,51.71,35590.0,51.74,51.81,51.7,51.71,35590.0
2018-02-08 11:10:00,51.71,51.82,51.6,51.67,63760.0,51.71,51.82,51.6,51.67,63760.0
2018-02-08 11:15:00,51.68,51.74,51.65,51.68,29816.0,51.68,51.74,51.65,51.68,29816.0
2018-02-08 11:20:00,51.67,51.68,51.33,51.33,56520.0,51.67,51.68,51.33,51.33,56520.0
2018-02-08 11:25:00,51.34,51.34,51.2,51.23,39198.0,51.34,51.34,51.2,51.23,39198.0
2018-02-08 11:30:00,51.21,51.24,51.09,51.21,51366.0,51.21,51.24,51.09,51.21,51366.0
2018-02-08 11:35:00,51.21,51.45,51.17,51.39,40174.0,51.21,51.45,51.17,51.39,40174.0
2018-02-08 11:40:00,51.38,51.38,51.17,51.21,24440.0,51.38,51.38,51.17,51.21,24440.0
2018-02-08 11:45:00,51.2,51.29,51.05,51.16,29200.0,51.2,51.29,51.05,51.16,29200.0
2018-02-08 11:50:00,51.19,51.41,51.19,51.24,57326.0,51.19,51.41,51.19,51.24,57326.0
2018-02-08 11:55:00,51.24,51.4,51.2,51.37,53408.0,51.24,51.4,51.2,51.37,53408.0
2018-02-08 12:00:00,51.38,51.55,51.29,51.55,39298.0,51.38,51.55,51.29,51.55,39298.0
2018-02-08 12:05:00,51.55,51.56,51.4,51.44,39538.0,51.55,51.56,51.4,51.44,39538.0
2018-02-08 12:10:00,51.44,51.55,51.42,51.49,43966.0,51.44,51.55,51.42,51.49,43966.0
2018-02-08 12:15:00,51.5,51.54,51.37,51.37,46412.0,51.5,51.54,51.37,51.37,46412.0
2018-02-08 12:20:00,51.37,51.44,51.32,51.38,92030.0,51.37,51.44,51.32,51.38,92030.0
2018-02-08 12:25:00,51.38,51.41,51.19,51.21,112090.0,51.38,51.41,51.19,51.21,112090.0
2018-02-08 12:30:00,51.24,51.24,51.04,51.08,19762.0,51.24,51.24,51.04,51.08,19762.0
2018-02-08 12:35:00,51.05,51.3,50.98,51.21,37248.0,51.05,51.3,50.98,51.21,37248.0
2018-02-08 12:40:00,51.21,51.38,51.21,51.28,20362.0,51.21,51.38,51.21,51.28,20362.0
2018-02-08 12:45:00,51.32,51.36,51.15,51.17,39374.0,51.32,51.36,51.15,51.17,39374.0
2018-02-08 12:50:00,51.15,51.17,50.87,50.9,21668.0,51.15,51.17,50.87,50.9,21668.0
2018-02-08 12:55:00,50.9,51.08,50.77,51.04,47366.0,50.9,51.08,50.77,51.04,47366.0
2018-02-08 13:00:00,51.03,51.08,50.99,51.05,22738.0,51.03,51.08,50.99,51.05,22738.0
2018-02-08 13:05:00,51.04,51.23,50.98,51.19,31196.0,51.04,51.23,50.98,51.19,31196.0
2018-02-08 13:10:00,51.18,51.31,51.17,51.24,31820.0,51.18,51.31,51.17,51.24,31820.0
2018-02-08 13:15:00,51.24,51.53,51.24,51.46,38596.0,51.24,51.53,51.24,51.46,38596.0
2018-02-08 13:20:00,51.49,51.54,51.44,51.53,124632.0,51.49,51.54,51.44,51.53,124632.0
2018-02-08 13:25:00,51.54,51.55,51.3,51.32,30242.0,51.54,51.55,51.3,51.32,30242.0
2018-02-08 13:30:00,51.19,51.27,51.06,51.2,23916.0,51.19,51.27,51.06,51.2,23916.0
2018-02-08 13:35:00,51.23,51.45,51.23,51.45,29406.0,51.23,51.45,51.23,51.45,29406.0
2018-02-08 13:40:00,51.45,51.58,51.45,51.54,42146.0,51.45,51.58,51.45,51.54,42146.0
2018-02-08 13:45:00,51.54,51.69,51.54,51.59,39454.0,51.54,51.69,51.54,51.59,39454.0
2018-02-08 13:50:00,51.6,51.79,51.52,51.79,34032.0,51.6,51.79,51.52,51.79,34032.0
2018-02-08 13:55:00,51.79,51.87,51.72,51.85,50604.0,51.79,51.87,51.72,51.85,50604.0
2018-02-08 14:00:00,51.82,51.82,51.57,51.59,37564.0,51.82,51.82,51.57,51.59,37564.0
2018-02-08 14:05:00,51.6,51.82,51.57,51.81,53944.0,51.6,51.82,51.57,51.81,53944.0
2018-02-08 14:10:00,51.81,51.89,51.72,51.8,62624.0,51.81,51.89,51.72,51.8,62624.0
2018-02-08 14:15:00,51.8,52.02,51.74,51.99,59800.0,51.8,52.02,51.74,51.99,59800.0
2018-02-08 14:20:00,52.01,52.07,51.62,51.62,55238.0,52.01,52.07,51.62,51.62,55238.0
2018-02-08 14:25:00,51.66,51.66,51.48,51.48,25280.0,51.66,51.66,51.48,51.48,25280.0
2018-02-08 14:30:00,51.51,51.55,51.37,51.43,44858.0,51.51,51.55,51.37,51.43,44858.0
2018-02-08 14:35:00,51.43,51.49,51.29,51.48,40820.0,51.43,51.49,51.29,51.48,40820.0
2018-02-08 14:40:00,51.48,51.48,51.34,51.39,170884.0,51.48,51.48,51.34,51.39,170884.0
2018-02-08 14:45:00,51.34,51.47,51.26,51.27,25100.0,51.34,51.47,51.26,51.27,25100.0
2018-02-08 14:50:00,51.29,51.29,50.98,50.98,35922.0,51.29,51.29,50.98,50.98,35922.0
2018-02-08 14:55:00,50.99,51.1,50.93,51.04,28546.0,50.99,51.1,50.93,51.04,28546.0
2018-02-08 15:00:00,51.04,51.31,50.97,51.31,49560.0,51.04,51.31,50.97,51.31,49560.0
2018-02-08 15:05:00,51.28,51.3,50.97,51.01,29070.0,51.28,51.3,50.97,51.01,29070.0
2018-02-08 15:10:00,50.97,51.0,50.85,50.9,43264.0,50.97,51.0,50.85,50.9,43264.0
2018-02-08 15:15:00,50.91,50.98,50.87,50.89,37122.0,50.91,50.98,50.87,50.89,37122.0
2018-02-08 15:20:00,50.9,51.04,50.81,50.99,42542.0,50.9,51.04,50.81,50.99,42542.0
2018-02-08 15:25:00,50.99,51.2,50.99,51.03,42448.0,50.99,51.2,50.99,51.03,42448.0
2018-02-08 15:30:00,51.01,51.08,50.93,50.94,63826.0,51.01,51.08,50.93,50.94,63826.0
2018-02-08 15:35:00,50.94,50.97,50.8,50.85,76160.0,50.94,50.97,50.8,50.85,76160.0
2018-02-08 15:40:00,50.83,50.91,50.7,50.9,60860.0,50.83,50.91,50.7,50.9,60860.0
2018-02-08 15:45:00,50.85,50.9,50.63,50.72,109646.0,50.85,50.9,50.63,50.72,109646.0
2018-02-08 15:50:00,50.72,50.72,50.53,50.68,132322.0,50.72,50.72,50.53,50.68,132322.0
2018-02-08 15:55:00,50.67,50.7,50.05,50.21,350226.0,50.67,50.7,50.05,50.21,350226.0
2018-02-09 09:30:00,50.59,50.6,50.06,50.25,60284.0,50.59,50.6,50.06,50.25,60284.0
2018-02-09 09:35:00,50.28,50.33,50.08,50.24,245122.0,50.28,50.33,50.08,50.24,245122.0
2018-02-09 09:40:00,50.22,50.36,50.08,50.31,37956.0,50.22,50.36,50.08,50.31,37956.0
2018-02-09 09:45:00,50.31,50.35,50.11,50.13,40454.0,50.31,50.35,50.11,50.13,40454.0
2018-02-09 09:50:00,50.15,50.46,50.07,50.46,69862.0,50.15,50.46,50.07,50.46,69862.0
2018-02-09 09:55:00,50.41,50.49,50.01,50.1,62862.0,50.41,50.49,50.01,50.1,62862.0
2018-02-09 10:00:00,50.08,50.36,50.08,50.17,35198.0,50.08,50.36,50.08,50.17,35198.0
2018-02-09 10:05:00,50.15,50.38,50.13,50.31,76864.0,50.15,50.38,50.13,50.31,76864.0
2018-02-09 10:10:00,50.27,50.34,50.15,50.19,39390.0,50.27,50.34,50.15,50.19,39390.0
2018-02-09 10:15:00,50.19,50.36,50.13,50.2,46766.0,50.19,50.36,50.13,50.2,46766.0
2018-02-09 10:20:00,50.18,50.24,50.13,50.19,63238.0,50.18,50.24,50.13,50.19,63238.0
2018-02-09 10:25:00,50.17,50.33,50.12,50.2,55120.0,50.17,50.33,50.12,50.2,55120.0
2018-02-09 10:30:00,50.2,50.25,50.1,50.1,43198.0,50.2,50.25,50.1,50.1,43198.0
2018-02-09 10:35:00,50.13,50.16,49.8,49.8,76048.0,50.13,50.16,49.8,49.8,76048.0
2018-02-09 10:40:00,49.8,49.85,49.6,49.67,58206.0,49.8,49.85,49.6,49.67,58206.0
2018-02-09 10:45:00,49.68,49.7,49.26,49.43,87724.0,49.68,49.7,49.26,49.43,87724.0
2018-02-09 10:50:00,49.38,49.79,49.35,49.76,97974.0,49.38,49.79,49.35,49.76,97974.0
2018-02-09 10:55:00,49.76,49.85,49.65,49.66,45452.0,49.76,49.85,49.65,49.66,45452.0
2018-02-09 11:00:00,49.71,49.76,49.52,49.68,104448.0,49.71,49.76,49.52,49.68,104448.0
2018-02-09 11:05:00,49.68,49.77,49.6,49.68,67128.0,49.68,49.77,49.6,49.68,67128.0
2018-02-09 11:10:00,49.69,49.8,49.64,49.76,17990.0,49.69,49.8,49.64,49.76,17990.0
2018-02-09 11:15:00,49.74,49.74,49.4,49.5,32942.0,49.74,49.74,49.4,49.5,32942.0
2018-02-09 11:20:00,49.5,49.58,49.38,49.38,31140.0,49.5,49.58,49.38,49.38,31140.0
2018-02-09 11:25:00,49.38,49.61,49.38,49.52,52858.0,49.38,49.61,49.38,49.52,52858.0
2018-02-09 11:30:00,49.52,49.57,49.42,49.49,44612.0,49.52,49.57,49.42,49.49,44612.0
2018-02-09 11:35:00,49.52,49.75,49.45,49.71,42290.0,49.52,49.75,49.45,49.71,42290.0
2018-02-09 11:40:00,49.71,49.74,49.66,49.69,31924.0,49.71,49.74,49.66,49.69,31924.0
2018-02-09 11:45:00,49.69,49.91,49.66,49.73,41338.0,49.69,49.91,49.66,49.73,41338.0
2018-02-09 11:50:00,49.73,49.88,49.69,49.85,52090.0,49.73,49.88,49.69,49.85,52090.0
2018-02-09 11:55:00,49.86,49.92,49.68,49.77,77306.0,49.86,49.92,49.68,49.77,77306.0
2018-02-09 12:00:00,49.81,49.96,49.78,49.87,63014.0,49.81,49.96,49.78,49.87,63014.0
2018-02-09 12:05:00,49.85,49.87,49.51,49.58,83196.0,49.85,49.87,49.51,49.58,83196.0
2018-02-09 12:10:00,49.58,50.0,49.54,49.66,86796.0,49.58,50.0,49.54,49.66,86796.0
2018-02-09 12:15:00,49.69,49.84,49.59,49.6,47682.0,49.69,49.84,49.59,49.6,47682.0
2018-02-09 12:20:00,49.6,49.81,49.57,49.6,100428.0,49.6,49.81,49.57,49.6,100428.0
2018-02-09 12:25:00,49.6,49.6,49.49,49.5,70160.0,49.6,49.6,49.49,49.5,70160.0
2018-02-09 12:30:00,49.56,49.61,49.5,49.5,67642.0,49.56,49.61,49.5,49.5,67642.0
2018-02-09 12:35:00,49.52,49.57,49.42,49.45,40600.0,49.52,49.57,49.42,49.45,40600.0
2018-02-09 12:40:00,49.41,49.41,48.95,49.05,57244.0,49.41,49.41,48.95,49.05,57244.0
2018-02-09 12:45:00,49.04,49.17,49.0,49.07,40850.0,49.04,49.17,49.0,49.07,40850.0
2018-02-09 12:50:00,49.07,49.24,49.0,49.13,45132.0,49.07,49.24,49.0,49.13,45132.0
2018-02-09 12:55:00,49.13,49.47,49.13,49.42,38812.0,49.13,49.47,49.13,49.42,38812.0
2018-02-09 13:00:00,49.42,49.42,49.15,49.38,40182.0,49.42,49.42,49.15,49.38,40182.0
2018-02-09 13:05:00,49.41,49.43,49.23,49.23,12850.0,49.41,49.43,49.23,49.23,12850.0
2018-02-09 13:10:00,49.24,49.39,49.12,49.24,33696.0,49.24,49.39,49.12,49.24,33696.0
2018-02-09 13:15:00,49.24,49.33,49.2,49.3,13292.0,49.24,49.33,49.2,49.3,13292.0
2018-02-09 13:20:00,49.37,49.37,49.02,49.03,19698.0,49.37,49.37,49.02,49.03,19698.0
2018-02-09 13:25:00,49.08,49.18,49.02,49.16,25054.0,49.08,49.18,49.02,49.16,25054.0
2018-02-09 13:30:00,49.1,49.3,49.06,49.06,23060.0,49.1,49.3,49.06,49.06,23060.0
2018-02-09 13:35:00,49.1,49.15,49.0,49.01,43852.0,49.1,49.15,49.0,49.01,43852.0
2018-02-09 13:40:00,48.99,49.2,48.97,49.2,49832.0,48.99,49.2,48.97,49.2,49832.0
2018-02-09 13:45:00,49.17,49.46,49.15,49.45,26418.0,49.17,49.46,49.15,49.45,26418.0
2018-02-09 13:50:00,49.42,49.79,49.42,49.79,45230.0,49.42,49.79,49.42,49.79,45230.0
2018-02-09 13:55:00,49.79,50.09,49.79,50.08,135190.0,49.79,50.09,49.79,50.08,135190.0
2018-02-09 14:00:00,50.08,50.57,50.0,50.43,110742.0,50.08,50.57,50.0,50.43,110742.0
2018-02-09 14:05:00,50.37,50.57,50.3,50.45,78790.0,50.37,50.57,50.3,50.45,78790.0
2018-02-09 14:10:00,50.47,50.74,50.47,50.67,56126.0,50.47,50.74,50.47,50.67,56126.0
2018-02-09 14:15:00,50.69,50.77,50.48,50.68,24592.0,50.69,50.77,50.48,50.68,24592.0
2018-02-09 14:20:00,50.66,50.84,50.6,50.76,26284.0,50.66,50.84,50.6,50.76,26284.0
2018-02-09 14:25:00,50.82,50.95,50.51,50.51,23912.0,50.82,50.95,50.51,50.51,23912.0
2018-02-09 14:30:00,50.53,50.56,50.33,50.36,22312.0,50.53,50.56,50.33,50.36,22312.0
2018-02-09 14:35:00,50.34,50.5,50.21,50.42,26400.0,50.34,50.5,50.21,50.42,26400.0
2018-02-09 14:40:00,50.51,50.51,50.24,50.31,17208.0,50.51,50.51,50.24,50.31,17208.0
2018-02-09 14:45:00,50.37,50.53,50.3,50.41,23284.0,50.37,50.53,50.3,50.41,23284.0
2018-02-09 14:50:00,50.45,50.65,50.45,50.54,14730.0,50.45,50.65,50.45,50.54,14730.0
2018-02-09 14:55:00,50.55,50.55,50.22,50.29,17654.0,50.55,50.55,50.22,50.29,17654.0
2018-02-09 15:00:00,50.33,50.33,50.07,50.11,19200.0,50.33,50.33,50.07,50.11,19200.0
2018-02-09 15:05:00,50.09,50.15,49.77,49.88,29878.0,50.09,50.15,49.77,49.88,29878.0
2018-02-09 15:10:00,49.9,50.13,49.8,50.1,22400.0,49.9,50.13,49.8,50.1,22400.0
2018-02-09 15:15:00,50.12,50.25,50.08,50.21,20524.0,50.12,50.25,50.08,50.21,20524.0
2018-02-09 15:20:00,50.22,50.37,50.22,50.24,20860.0,50.22,50.37,50.22,50.24,20860.0
2018-02-09 15:25:00,50.2,50.35,50.08,50.27,35060.0,50.2,50.35,50.08,50.27,35060.0
2018-02-09 15:30:00,50.26,50.5,50.26,50.45,33576.0,50.26,50.5,50.26,50.45,33576.0
2018-02-09 15:35:00,50.45,50.54,50.3,50.41,33890.0,50.45,50.54,50.3,50.41,33890.0
2018-02-09 15:40:00,50.48,50.8,50.46,50.8,48840.0,50.48,50.8,50.46,50.8,48840.0
2018-02-09 15:45:00,50.75,51.08,50.68,51.08,80740.0,50.75,51.08,50.68,51.08,80740.0
2018-02-09 15:50:00,51.09,51.33,51.02,51.07,73348.0,51.09,51.33,51.02,51.07,73348.0
2018-02-09 15:55:00,51.02,51.06,50.71,50.86,180890.0,51.02,51.06,50.71,50.86,180890.0
2018-02-12 09:30:00,51.29,51.32,51.08,51.17,58552.0,51.29,51.32,51.08,51.17,58552.0
2018-02-12 09:35:00,51.15,51.35,51.0,51.28,58262.0,51.15,51.35,51.0,51.28,58262.0
2018-02-12 09:40:00,51.27,51.27,51.07,51.18,30852.0,51.27,51.27,51.07,51.18,30852.0
2018-02-12 09:45:00,51.21,51.21,50.79,50.82,25034.0,51.21,51.21,50.79,50.82,25034.0
2018-02-12 09:50:00,50.82,50.89,50.6,50.83,33336.0,50.82,50.89,50.6,50.83,33336.0
2018-02-12 09:55:00,50.81,50.93,50.59,50.7,39732.0,50.81,50.93,50.59,50.7,39732.0
2018-02-12 10:00:00,50.7,50.88,50.64,50.8,57686.0,50.7,50.88,50.64,50.8,57686.0
2018-02-12 10:05:00,50.82,50.93,50.55,50.61,48792.0,50.82,50.93,50.55,50.61,48792.0
2018-02-12 10:10:00,50.63,50.77,50.57,50.77,40390.0,50.63,50.77,50.57,50.77,40390.0
2018-02-12 10:15:00,50.77,50.95,50.67,50.85,39908.0,50.77,50.95,50.67,50.85,39908.0
2018-02-12 10:20:00,50.85,50.95,50.72,50.82,30844.0,50.85,50.95,50.72,50.82,30844.0
2018-02-12 10:25:00,50.81,51.03,50.72,50.99,39516.0,50.81,51.03,50.72,50.99,39516.0
2018-02-12 10:30:00,50.96,51.02,50.81,50.99,15204.0,50.96,51.02,50.81,50.99,15204.0
2018-02-12 10:35:00,50.99,51.07,50.94,50.94,20316.0,50.99,51.07,50.94,50.94,20316.0
2018-02-12 10:40:00,50.96,50.97,50.8,50.8,14080.0,50.96,50.97,50.8,50.8,14080.0
2018-02-12 10:45:00,50.77,50.95,50.76,50.94,27248.0,50.77,50.95,50.76,50.94,27248.0
2018-02-12 10:50:00,50.94,50.94,50.72,50.76,16786.0,50.94,50.94,50.72,50.76,16786.0
2018-02-12 10:55:00,50.77,50.87,50.72,50.87,20774.0,50.77,50.87,50.72,50.87,20774.0
2018-02-12 11:00:00,50.86,50.92,50.66,50.92,23370.0,50.86,50.92,50.66,50.92,23370.0
2018-02-12 11:05:00,50.87,50.97,50.77,50.85,27024.0,50.87,50.97,50.77,50.85,27024.0
2018-02-12 11:10:00,50.82,50.97,50.73,50.9,15632.0,50.82,50.97,50.73,50.9,15632.0
2018-02-12 11:15:00,50.98,51.21,50.94,51.21,18144.0,50.98,51.21,50.94,51.21,18144.0
2018-02-12 11:20:00,51.18,51.32,51.12,51.31,32012.0,51.18,51.32,51.12,51.31,32012.0
2018-02-12 11:25:00,51.32,51.32,51.15,51.22,20198.0,51.32,51.32,51.15,51.22,20198.0
2018-02-12 11:30:00,51.21,51.23,51.1,51.23,14478.0,51.21,51.23,51.1,51.23,14478.0
2018-02-12 11:35:00,51.23,51.26,51.15,51.22,9960.0,51.23,51.26,51.15,51.22,9960.0
2018-02-12 11:40:00,51.23,51.26,51.12,51.17,12840.0,51.23,51.26,51.12,51.17,12840.0
2018-02-12 11:45:00,51.17,51.28,51.15,51.27,16392.0,51.17,51.28,51.15,51.27,16392.0
2018-02-12 11:50:00,51.3,51.34,51.24,51.34,17896.0,51.3,51.34,51.24,51.34,17896.0
2018-02-12 11:55:00,51.38,51.48,51.33,51.45,10600.0,51.38,51.48,51.33,51.45,10600.0
2018-02-12 12:00:00,51.46,51.47,51.35,51.39,15090.0,51.46,51.47,51.35,51.39,15090.0
2018-02-12 12:05:00,51.39,51.41,51.3,51.37,11600.0,51.39,51.41,51.3,51.37,11600.0
2018-02-12 12:10:00,51.37,51.63,51.34,51.63,18018.0,51.37,51.63,51.34,51.63,18018.0
2018-02-12 12:15:00,51.65,51.65,51.52,51.6,16812.0,51.65,51.65,51.52,51.6,16812.0
2018-02-12 12:20:00,51.55,51.62,51.47,51.6,14120.0,51.55,51.62,51.47,51.6,14120.0
2018-02-12 12:25:00,51.6,51.63,51.54,51.55,10426.0,51.6,51.63,51.54,51.55,10426.0
2018-02-12 12:30:00,51.57,51.57,51.49,51.55,7290.0,51.57,51.57,51.49,51.55,7290.0
2018-02-12 12:35:00,51.55,51.57,51.43,51.46,12302.0,51.55,51.57,51.43,51.46,12302.0
2018-02-12 12:40:00,51.51,51.56,51.46,51.51,7840.0,51.51,51.56,51.46,51.51,7840.0
2018-02-12 12:45:00,51.54,51.59,51.49,51.51,10472.0,51.54,51.59,51.49,51.51,10472.0
2018-02-12 12:50:00,51.51,51.71,51.5,51.67,21430.0,51.51,51.71,51.5,51.67,21430.0
2018-02-12 12:55:00,51.68,51.69,51.54,51.55,10986.0,51.68,51.69,51.54,51.55,10986.0
2018-02-12 13:00:00,51.57,51.6,51.54,51.6,14644.0,51.57,51.6,51.54,51.6,14644.0
2018-02-12 13:05:00,51.58,51.59,51.51,51.56,16522.0,51.58,51.59,51.51,51.56,16522.0
2018-02-12 13:10:00,51.57,51.6,51.52,51.57,10050.0,51.57,51.6,51.52,51.57,10050.0
2018-02-12 13:15:00,51.62,51.62,51.51,51.55,6000.0,51.62,51.62,51.51,51.55,6000.0
2018-02-12 13:20:00,51.52,51.55,51.4,51.51,24306.0,51.52,51.55,51.4,51.51,24306.0
2018-02-12 13:25:00,51.5,51.6,51.48,51.58,9760.0,51.5,51.6,51.48,51.58,9760.0
2018-02-12 13:30:00,51.59,51.61,51.57,51.59,8246.0,51.59,51.61,51.57,51.59,8246.0
2018-02-12 13:35:00,51.6,51.63,51.52,51.58,6306.0,51.6,51.63,51.52,51.58,6306.0
2018-02-12 13:40:00,51.57,51.59,51.51,51.52,5790.0,51.57,51.59,51.51,51.52,5790.0
2018-02-12 13:45:00,51.49,51.58,51.49,51.58,11384.0,51.49,51.58,51.49,51.58,11384.0
2018-02-12 13:50:00,51.6,51.71,51.6,51.71,8800.0,51.6,51.71,51.6,51.71,8800.0
2018-02-12 13:55:00,51.71,51.75,51.63,51.66,11030.0,51.71,51.75,51.63,51.66,11030.0
2018-02-12 14:00:00,51.66,51.69,51.46,51.52,12494.0,51.66,51.69,51.46,51.52,12494.0
2018-02-12 14:05:00,51.52,51.58,51.49,51.52,14366.0,51.52,51.58,51.49,51.52,14366.0
2018-02-12 14:10:00,51.53,51.58,51.48,51.54,14390.0,51.53,51.58,51.48,51.54,14390.0
2018-02-12 14:15:00,51.55,51.58,51.49,51.52,17902.0,51.55,51.58,51.49,51.52,17902.0
2018-02-12 14:20:00,51.52,51.62,51.5,51.55,34512.0,51.52,51.62,51.5,51.55,34512.0
2018-02-12 14:25:00,51.55,51.67,51.52,51.65,14068.0,51.55,51.67,51.52,51.65,14068.0
2018-02-12 14:30:00,51.66,51.71,51.63,51.63,10438.0,51.66,51.71,51.63,51.63,10438.0
2018-02-12 14:35:00,51.65,51.68,51.6,51.65,10700.0,51.65,51.68,51.6,51.65,10700.0
2018-02-12 14:40:00,51.61,51.71,51.58,51.63,24856.0,51.61,51.71,51.58,51.63,24856.0
2018-02-12 14:45:00,51.6,51.65,51.57,51.59,10892.0,51.6,51.65,51.57,51.59,10892.0
2018-02-12 14:50:00,51.6,51.6,51.47,51.57,15332.0,51.6,51.6,51.47,51.57,15332.0
2018-02-12 14:55:00,51.56,51.67,51.55,51.67,18988.0,51.56,51.67,51.55,51.67,18988.0
2018-02-12 15:00:00,51.62,51.72,51.61,51.72,20060.0,51.62,51.72,51.61,51.72,20060.0
2018-02-12 15:05:00,51.74,51.82,51.73,51.79,23324.0,51.74,51.82,51.73,51.79,23324.0
2018-02-12 15:10:00,51.8,51.95,51.77,51.95,14704.0,51.8,51.95,51.77,51.95,14704.0
2018-02-12 15:15:00,51.93,51.94,51.88,51.9,20298.0,51.93,51.94,51.88,51.9,20298.0
2018-02-12 15:20:00,51.89,51.97,51.88,51.9,23500.0,51.89,51.97,51.88,51.9,23500.0
2018-02-12 15:25:00,51.9,51.9,51.77,51.81,23356.0,51.9,51.9,51.77,51.81,23356.0
2018-02-12 15:30:00,51.82,51.89,51.73,51.81,39986.0,51.82,51.89,51.73,51.81,39986.0
2018-02-12 15:35:00,51.8,51.82,51.55,51.67,59338.0,51.8,51.82,51.55,51.67,59338.0
2018-02-12 15:40:00,51.66,51.76,51.66,51.74,34430.0,51.66,51.76,51.66,51.74,34430.0
2018-02-12 15:45:00,51.72,51.73,51.35,51.48,70630.0,51.72,51.73,51.35,51.48,70630.0
2018-02-12 15:50:00,51.49,51.69,51.48,51.56,50506.0,51.49,51.69,51.48,51.56,50506.0
2018-02-12 15:55:00,51.57,51.6,51.49,51.54,107240.0,51.57,51.6,51.49,51.54,107240.0
2018-02-13 09:30:00,51.09,51.13,50.8,50.87,52650.0,51.09,51.13,50.8,50.87,52650.0
2018-02-13 09:35:00,50.84,51.01,50.56,50.87,22522.0,50.84,51.01,50.56,50.87,22522.0
2018-02-13 09:40:00,50.88,50.88,50.66,50.77,41962.0,50.88,50.88,50.66,50.77,41962.0
2018-02-13 09:45:00,50.73,50.88,50.63,50.81,29284.0,50.73,50.88,50.63,50.81,29284.0
2018-02-13 09:50:00,50.83,51.05,50.83,51.02,27076.0,50.83,51.05,50.83,51.02,27076.0
2018-02-13 09:55:00,51.0,51.24,50.84,51.24,31348.0,51.0,51.24,50.84,51.24,31348.0
2018-02-13 10:00:00,51.21,51.27,50.94,51.09,24208.0,51.21,51.27,50.94,51.09,24208.0
2018-02-13 10:05:00,51.11,51.17,50.98,51.14,24020.0,51.11,51.17,50.98,51.14,24020.0
2018-02-13 10:10:00,51.13,51.37,51.13,51.32,15950.0,51.13,51.37,51.13,51.32,15950.0
2018-02-13 10:15:00,51.34,51.48,51.26,51.41,25530.0,51.34,51.48,51.26,51.41,25530.0
2018-02-13 10:20:00,51.41,51.48,51.33,51.35,22302.0,51.41,51.48,51.33,51.35,22302.0
2018-02-13 10:25:00,51.33,51.34,51.09,51.09,9420.0,51.33,51.34,51.09,51.09,9420.0
2018-02-13 10:30:00,51.09,51.13,50.9,50.94,14638.0,51.09,51.13,50.9,50.94,14638.0
2018-02-13 10:35:00,50.95,51.13,50.95,51.13,15140.0,50.95,51.13,50.95,51.13,15140.0
2018-02-13 10:40:00,51.17,51.24,51.13,51.13,4440.0,51.17,51.24,51.13,51.13,4440.0
2018-02-13 10:45:00,51.12,51.2,51.08,51.17,12842.0,51.12,51.2,51.08,51.17,12842.0
2018-02-13 10:50:00,51.2,51.21,51.13,51.2,7478.0,51.2,51.21,51.13,51.2,7478.0
2018-02-13 10:55:00,51.18,51.29,51.16,51.2,8656.0,51.18,51.29,51.16,51.2,8656.0
2018-02-13 11:00:00,51.16,51.21,50.91,50.95,12688.0,51.16,51.21,50.91,50.95,12688.0
2018-02-13 11:05:00,50.91,50.96,50.87,50.92,10814.0,50.91,50.96,50.87,50.92,10814.0
2018-02-13 11:10:00,50.95,51.01,50.78,50.97,14456.0,50.95,51.01,50.78,50.97,14456.0
2018-02-13 11:15:00,50.98,50.98,50.91,50.96,4120.0,50.98,50.98,50.91,50.96,4120.0
2018-02-13 11:20:00,50.94,50.98,50.82,50.91,28896.0,50.94,50.98,50.82,50.91,28896.0
2018-02-13 11:25:00,50.95,50.98,50.72,50.74,10098.0,50.95,50.98,50.72,50.74,10098.0
2018-02-13 11:30:00,50.7,50.74,50.69,50.7,19212.0,50.7,50.74,50.69,50.7,19212.0
2018-02-13 11:35:00,50.7,50.7,50.41,50.46,47488.0,50.7,50.7,50.41,50.46,47488.0
2018-02-13 11:40:00,50.47,50.56,50.46,50.52,26822.0,50.47,50.56,50.46,50.52,26822.0
2018-02-13 11:45:00,50.56,50.74,50.56,50.7,10632.0,50.56,50.74,50.56,50.7,10632.0
2018-02-13 11:50:00,50.69,50.72,50.57,50.61,17698.0,50.69,50.72,50.57,50.61,17698.0
2018-02-13 11:55:00,50.58,50.61,50.54,50.55,21792.0,50.58,50.61,50.54,50.55,21792.0
2018-02-13 12:00:00,50.56,50.73,50.52,50.73,26932.0,50.56,50.73,50.52,50.73,26932.0
2018-02-13 12:05:00,50.74,50.8,50.68,50.74,17116.0,50.74,50.8,50.68,50.74,17116.0
2018-02-13 12:10:00,50.78,50.79,50.75,50.79,2648.0,50.78,50.79,50.75,50.79,2648.0
2018-02-13 12:15:00,50.75,50.75,50.59,50.59,6546.0,50.75,50.75,50.59,50.59,6546.0
2018-02-13 12:20:00,50.62,50.77,50.53,50.67,16824.0,50.62,50.77,50.53,50.67,16824.0
2018-02-13 12:25:00,50.65,50.65,50.55,50.63,14412.0,50.65,50.65,50.55,50.63,14412.0
2018-02-13 12:30:00,50.62,50.7,50.59,50.69,42464.0,50.62,50.7,50.59,50.69,42464.0
2018-02-13 12:35:00,50.7,50.77,50.7,50.72,14204.0,50.7,50.77,50.7,50.72,14204.0
2018-02-13 12:40:00,50.73,50.82,50.71,50.78,22656.0,50.73,50.82,50.71,50.78,22656.0
2018-02-13 12:45:00,50.79,50.79,50.69,50.71,10074.0,50.79,50.79,50.69,50.71,10074.0
2018-02-13 12:50:00,50.71,50.71,50.65,50.69,9788.0,50.71,50.71,50.65,50.69,9788.0
2018-02-13 12:55:00,50.68,50.68,50.56,50.63,12400.0,50.68,50.68,50.56,50.63,12400.0
2018-02-13 13:00:00,50.63,50.63,50.56,50.57,8688.0,50.63,50.63,50.56,50.57,8688.0
2018-02-13 13:05:00,50.55,50.69,50.49,50.64,15894.0,50.55,50.69,50.49,50.64,15894.0
2018-02-13 13:10:00,50.63,50.7,50.6,50.7,16968.0,50.63,50.7,50.6,50.7,16968.0
2018-02-13 13:15:00,50.71,50.85,50.7,50.84,11568.0,50.71,50.85,50.7,50.84,11568.0
2018-02-13 13:20:00,50.9,50.91,50.83,50.83,9952.0,50.9,50.91,50.83,50.83,9952.0
2018-02-13 13:25:00,50.86,50.91,50.8,50.9,15420.0,50.86,50.91,50.8,50.9,15420.0
2018-02-13 13:30:00,50.87,50.99,50.87,50.97,4722.0,50.87,50.99,50.87,50.97,4722.0
2018-02-13 13:35:00,51.02,51.13,50.96,51.09,24760.0,51.02,51.13,50.96,51.09,24760.0
2018-02-13 13:40:00,51.09,51.22,51.06,51.2,27882.0,51.09,51.22,51.06,51.2,27882.0
2018-02-13 13:45:00,51.24,51.3,51.13,51.18,55888.0,51.24,51.3,51.13,51.18,55888.0
2018-02-13 13:50:00,51.18,51.24,51.13,51.13,13236.0,51.18,51.24,51.13,51.13,13236.0
2018-02-13 13:55:00,51.14,51.22,51.1,51.13,14316.0,51.14,51.22,51.1,51.13,14316.0
2018-02-13 14:00:00,51.17,51.24,51.13,51.21,7882.0,51.17,51.24,51.13,51.21,7882.0
2018-02-13 14:05:00,51.19,51.38,51.19,51.34,13484.0,51.19,51.38,51.19,51.34,13484.0
2018-02-13 14:10:00,51.34,51.45,51.34,51.4,7400.0,51.34,51.45,51.34,51.4,7400.0
2018-02-13 14:15:00,51.41,51.45,51.38,51.44,12104.0,51.41,51.45,51.38,51.44,12104.0
2018-02-13 14:20:00,51.44,51.48,51.38,51.38,16694.0,51.44,51.48,51.38,51.38,16694.0
2018-02-13 14:25:00,51.38,51.46,51.35,51.35,15048.0,51.38,51.46,51.35,51.35,15048.0
2018-02-13 14:30:00,51.38,51.4,51.3,51.34,12136.0,51.38,51.4,51.3,51.34,12136.0
2018-02-13 14:35:00,51.34,51.37,51.26,51.28,15324.0,51.34,51.37,51.26,51.28,15324.0
2018-02-13 14:40:00,51.31,51.31,51.15,51.16,12672.0,51.31,51.31,51.15,51.16,12672.0
2018-02-13 14:45:00,51.13,51.2,51.13,51.17,9276.0,51.13,51.2,51.13,51.17,9276.0
2018-02-13 14:50:00,51.18,51.27,51.14,51.22,9256.0,51.18,51.27,51.14,51.22,9256.0
2018-02-13 14:55:00,51.22,51.3,51.21,51.24,15048.0,51.22,51.3,51.21,51.24,15048.0
2018-02-13 15:00:00,51.25,51.27,51.2,51.22,15666.0,51.25,51.27,51.2,51.22,15666.0
2018-02-13 15:05:00,51.21,51.34,51.18,51.34,19642.0,51.21,51.34,51.18,51.34,19642.0
2018-02-13 15:10:00,51.31,51.44,51.26,51.44,30946.0,51.31,51.44,51.26,51.44,30946.0
2018-02-13 15:15:00,51.41,51.45,51.36,51.38,16492.0,51.41,51.45,51.36,51.38,16492.0
2018-02-13 15:20:00,51.37,51.37,51.26,51.28,14426.0,51.37,51.37,51.26,51.28,14426.0
2018-02-13 15:25:00,51.27,51.31,51.26,51.26,23318.0,51.27,51.31,51.26,51.26,23318.0
2018-02-13 15:30:00,51.25,51.38,51.22,51.36,44608.0,51.25,51.38,51.22,51.36,44608.0
2018-02-13 15:35:00,51.38,51.45,51.35,51.4,23682.0,51.38,51.45,51.35,51.4,23682.0
2018-02-13 15:40:00,51.38,51.41,51.24,51.27,35180.0,51.38,51.41,51.24,51.27,35180.0
2018-02-13 15:45:00,51.29,51.4,51.24,51.39,41968.0,51.29,51.4,51.24,51.39,41968.0
2018-02-13 15:50:00,51.38,51.49,51.38,51.47,45510.0,51.38,51.49,51.38,51.47,45510.0
2018-02-13 15:55:00,51.46,51.56,51.42,51.49,174104.0,51.46,51.56,51.42,51.49,174104.0
2018-02-14 09:30:00,51.01,51.46,51.01,51.46,39704.0,51.01,51.46,51.01,51.46,39704.0
2018-02-14 09:35:00,51.35,51.43,51.28,51.4,57710.0,51.35,51.43,51.28,51.4,57710.0
2018-02-14 09:40:00,51.4,51.79,51.36,51.78,80238.0,51.4,51.79,51.36,51.78,80238.0
2018-02-14 09:45:00,51.73,51.73,51.35,51.44,28688.0,51.73,51.73,51.35,51.44,28688.0
2018-02-14 09:50:00,51.38,51.87,51.38,51.82,71132.0,51.38,51.87,51.38,51.82,71132.0
2018-02-14 09:55:00,51.74,51.8,51.24,51.33,26058.0,51.74,51.8,51.24,51.33,26058.0
2018-02-14 10:00:00,51.47,51.63,51.45,51.57,17358.0,51.47,51.63,51.45,51.57,17358.0
2018-02-14 10:05:00,51.57,51.77,51.54,51.75,9300.0,51.57,51.77,51.54,51.75,9300.0
2018-02-14 10:10:00,51.83,51.84,51.63,51.66,28326.0,51.83,51.84,51.63,51.66,28326.0
2018-02-14 10:15:00,51.66,51.83,51.6,51.83,7814.0,51.66,51.83,51.6,51.83,7814.0
2018-02-14 10:20:00,51.82,51.91,51.78,51.78,18884.0,51.82,51.91,51.78,51.78,18884.0
2018-02-14 10:25:00,51.76,51.76,51.55,51.57,30444.0,51.76,51.76,51.55,51.57,30444.0
2018-02-14 10:30:00,51.59,51.6,51.32,51.32,25154.0,51.59,51.6,51.32,51.32,25154.0
2018-02-14 10:35:00,51.32,51.49,51.25,51.48,25296.0,51.32,51.49,51.25,51.48,25296.0
2018-02-14 10:40:00,51.51,51.52,51.16,51.2,17830.0,51.51,51.52,51.16,51.2,17830.0
2018-02-14 10:45:00,51.24,51.27,51.2,51.23,6350.0,51.24,51.27,51.2,51.23,6350.0
2018-02-14 10:50:00,51.1,51.18,51.08,51.13,18422.0,51.1,51.18,51.08,51.13,18422.0
2018-02-14 10:55:00,51.15,51.16,50.9,50.9,28118.0,51.15,51.16,50.9,50.9,28118.0
2018-02-14 11:00:00,50.9,51.02,50.86,50.9,26974.0,50.9,51.02,50.86,50.9,26974.0
2018-02-14 11:05:00,50.81,50.99,50.77,50.85,37294.0,50.81,50.99,50.77,50.85,37294.0
2018-02-14 11:10:00,50.9,50.97,50.81,50.94,16780.0,50.9,50.97,50.81,50.94,16780.0
2018-02-14 11:15:00,50.96,50.96,50.83,50.92,17658.0,50.96,50.96,50.83,50.92,17658.0
2018-02-14 11:20:00,50.93,50.93,50.69,50.69,30648.0,50.93,50.93,50.69,50.69,30648.0
2018-02-14 11:25:00,50.68,50.8,50.59,50.59,25848.0,50.68,50.8,50.59,50.59,25848.0
2018-02-14 11:30:00,50.64,50.76,50.62,50.72,12758.0,50.64,50.76,50.62,50.72,12758.0
2018-02-14 11:35:00,50.7,50.81,50.63,50.79,11816.0,50.7,50.81,50.63,50.79,11816.0
2018-02-14 11:40:00,50.83,50.88,50.77,50.87,12766.0,50.83,50.88,50.77,50.87,12766.0
2018-02-14 11:45:00,50.85,50.88,50.66,50.67,9562.0,50.85,50.88,50.66,50.67,9562.0
2018-02-14 11:50:00,50.65,50.74,50.6,50.74,15704.0,50.65,50.74,50.6,50.74,15704.0
2018-02-14 11:55:00,50.71,50.75,50.68,50.74,14426.0,50.71,50.75,50.68,50.74,14426.0
2018-02-14 12:00:00,50.74,50.87,50.74,50.84,5240.0,50.74,50.87,50.74,50.84,5240.0
2018-02-14 12:05:00,50.84,50.84,50.74,50.74,18260.0,50.84,50.84,50.74,50.74,18260.0
2018-02-14 12:10:00,50.74,50.76,50.67,50.76,48400.0,50.74,50.76,50.67,50.76,48400.0
2018-02-14 12:15:00,50.75,50.8,50.71,50.73,19888.0,50.75,50.8,50.71,50.73,19888.0
2018-02-14 12:20:00,50.73,50.81,50.69,50.74,7240.0,50.73,50.81,50.69,50.74,7240.0
2018-02-14 12:25:00,50.74,50.83,50.74,50.8,11896.0,50.74,50.83,50.74,50.8,11896.0
2018-02-14 12:30:00,50.8,50.81,50.74,50.77,14000.0,50.8,50.81,50.74,50.77,14000.0
2018-02-14 12:35:00,50.77,50.9,50.77,50.79,15564.0,50.77,50.9,50.77,50.79,15564.0
2018-02-14 12:40:00,50.79,50.81,50.61,50.62,18572.0,50.79,50.81,50.61,50.62,18572.0
2018-02-14 12:45:00,50.62,50.71,50.6,50.61,18284.0,50.62,50.71,50.6,50.61,18284.0
2018-02-14 12:50:00,50.63,50.74,50.6,50.74,12216.0,50.63,50.74,50.6,50.74,12216.0
2018-02-14 12:55:00,50.73,50.76,50.69,50.74,10650.0,50.73,50.76,50.69,50.74,10650.0
2018-02-14 13:00:00,50.72,50.85,50.7,50.82,34376.0,50.72,50.85,50.7,50.82,34376.0
2018-02-14 13:05:00,50.82,50.85,50.75,50.75,20166.0,50.82,50.85,50.75,50.75,20166.0
2018-02-14 13:10:00,50.76,50.87,50.74,50.81,23014.0,50.76,50.87,50.74,50.81,23014.0
2018-02-14 13:15:00,50.8,50.98,50.8,50.98,17268.0,50.8,50.98,50.8,50.98,17268.0
2018-02-14 13:20:00,50.98,51.1,50.97,51.09,9654.0,50.98,51.1,50.97,51.09,9654.0
2018-02-14 13:25:00,51.1,51.12,51.0,51.06,15682.0,51.1,51.12,51.0,51.06,15682.0
2018-02-14 13:30:00,51.02,51.08,51.02,51.06,4800.0,51.02,51.08,51.02,51.06,4800.0
2018-02-14 13:35:00,51.01,51.02,50.94,51.0,4046.0,51.01,51.02,50.94,51.0,4046.0
2018-02-14 13:40:00,50.99,51.09,50.94,51.09,5494.0,50.99,51.09,50.94,51.09,5494.0
2018-02-14 13:45:00,51.13,51.18,51.07,51.13,41200.0,51.13,51.18,51.07,51.13,41200.0
2018-02-14 13:50:00,51.13,51.13,51.02,51.1,13352.0,51.13,51.13,51.02,51.1,13352.0
2018-02-14 13:55:00,51.12,51.13,51.02,51.04,17162.0,51.12,51.13,51.02,51.04,17162.0
2018-02-14 14:00:00,51.07,51.13,51.06,51.1,8290.0,51.07,51.13,51.06,51.1,8290.0
2018-02-14 14:05:00,51.14,51.15,51.09,51.13,17496.0,51.14,51.15,51.09,51.13,17496.0
2018-02-14 14:10:00,51.16,51.26,51.16,51.2,6126.0,51.16,51.26,51.16,51.2,6126.0
2018-02-14 14:15:00,51.19,51.19,51.12,51.14,5082.0,51.19,51.19,51.12,51.14,5082.0
2018-02-14 14:20:00,51.15,51.22,51.12,51.12,14212.0,51.15,51.22,51.12,51.12,14212.0
2018-02-14 14:25:00,51.1,51.11,51.02,51.03,10638.0,51.1,51.11,51.02,51.03,10638.0
2018-02-14 14:30:00,51.0,51.13,50.99,51.08,12194.0,51.0,51.13,50.99,51.08,12194.0
2018-02-14 14:35:00,51.06,51.12,51.02,51.11,8326.0,51.06,51.12,51.02,51.11,8326.0
2018-02-14 14:40:00,51.12,51.14,51.08,51.14,9246.0,51.12,51.14,51.08,51.14,9246.0
2018-02-14 14:45:00,51.15,51.17,51.08,51.16,11378.0,51.15,51.17,51.08,51.16,11378.0
2018-02-14 14:50:00,51.15,51.21,51.13,51.2,6654.0,51.15,51.21,51.13,51.2,6654.0
2018-02-14 14:55:00,51.2,51.22,51.18,51.21,8360.0,51.2,51.22,51.18,51.21,8360.0
2018-02-14 15:00:00,51.22,51.27,51.21,51.25,12740.0,51.22,51.27,51.21,51.25,12740.0
2018-02-14 15:05:00,51.24,51.3,51.24,51.24,12160.0,51.24,51.3,51.24,51.24,12160.0
2018-02-14 15:10:00,51.23,51.24,51.2,51.24,9428.0,51.23,51.24,51.2,51.24,9428.0
2018-02-14 15:15:00,51.23,51.34,51.23,51.34,19554.0,51.23,51.34,51.23,51.34,19554.0
2018-02-14 15:20:00,51.33,51.34,51.18,51.18,38204.0,51.33,51.34,51.18,51.18,38204.0
2018-02-14 15:25:00,51.2,51.3,51.18,51.28,34026.0,51.2,51.3,51.18,51.28,34026.0
2018-02-14 15:30:00,51.26,51.35,51.26,51.29,31468.0,51.26,51.35,51.26,51.29,31468.0
2018-02-14 15:35:00,51.29,51.29,51.2,51.24,40656.0,51.29,51.29,51.2,51.24,40656.0
2018-02-14 15:40:00,51.24,51.24,51.15,51.17,22926.0,51.24,51.24,51.15,51.17,22926.0
2018-02-14 15:45:00,51.17,51.27,51.16,51.18,72246.0,51.17,51.27,51.16,51.18,72246.0
2018-02-14 15:50:00,51.2,51.22,51.09,51.09,83914.0,51.2,51.22,51.09,51.09,83914.0
2018-02-14 15:55:00,51.1,51.1,51.01,51.07,178664.0,51.1,51.1,51.01,51.07,178664.0
2018-02-15 09:30:00,51.23,51.46,50.83,50.87,67892.0,51.23,51.46,50.83,50.87,67892.0
2018-02-15 09:35:00,50.91,50.94,50.6,50.74,40392.0,50.91,50.94,50.6,50.74,40392.0
2018-02-15 09:40:00,50.76,50.77,50.3,50.33,31334.0,50.76,50.77,50.3,50.33,31334.0
2018-02-15 09:45:00,50.31,50.43,50.24,50.3,66996.0,50.31,50.43,50.24,50.3,66996.0
2018-02-15 09:50:00,50.29,50.32,49.92,49.95,100174.0,50.29,50.32,49.92,49.95,100174.0
2018-02-15 09:55:00,49.96,50.07,49.81,49.87,42592.0,49.96,50.07,49.81,49.87,42592.0
2018-02-15 10:00:00,49.88,49.95,49.85,49.85,24176.0,49.88,49.95,49.85,49.85,24176.0
2018-02-15 10:05:00,49.85,49.88,49.44,49.51,81706.0,49.85,49.88,49.44,49.51,81706.0
2018-02-15 10:10:00,49.52,49.52,49.18,49.35,157776.0,49.52,49.52,49.18,49.35,157776.0
2018-02-15 10:15:00,49.38,49.55,49.37,49.42,94712.0,49.38,49.55,49.37,49.42,94712.0
2018-02-15 10:20:00,49.41,49.68,49.32,49.63,110314.0,49.41,49.68,49.32,49.63,110314.0
2018-02-15 10:25:00,49.65,49.72,49.52,49.58,48590.0,49.65,49.72,49.52,49.58,48590.0
2018-02-15 10:30:00,49.56,49.56,49.3,49.3,55370.0,49.56,49.56,49.3,49.3,55370.0
2018-02-15 10:35:00,49.34,49.45,49.3,49.32,65496.0,49.34,49.45,49.3,49.32,65496.0
2018-02-15 10:40:00,49.3,49.32,49.06,49.07,85646.0,49.3,49.32,49.06,49.07,85646.0
2018-02-15 10:45:00,49.08,49.21,49.04,49.16,48976.0,49.08,49.21,49.04,49.16,48976.0
2018-02-15 10:50:00,49.19,49.26,49.1,49.18,43332.0,49.19,49.26,49.1,49.18,43332.0
2018-02-15 10:55:00,49.15,49.22,48.97,48.97,34720.0,49.15,49.22,48.97,48.97,34720.0
2018-02-15 11:00:00,48.99,49.01,48.81,48.84,81244.0,48.99,49.01,48.81,48.84,81244.0
2018-02-15 11:05:00,48.85,49.2,48.84,49.17,57998.0,48.85,49.2,48.84,49.17,57998.0
2018-02-15 11:10:00,49.19,49.44,49.19,49.38,39780.0,49.19,49.44,49.19,49.38,39780.0
2018-02-15 11:15:00,49.41,49.41,49.13,49.15,46744.0,49.41,49.41,49.13,49.15,46744.0
2018-02-15 11:20:00,49.15,49.23,49.06,49.06,34218.0,49.15,49.23,49.06,49.06,34218.0
2018-02-15 11:25:00,49.08,49.13,48.97,49.12,41998.0,49.08,49.13,48.97,49.12,41998.0
2018-02-15 11:30:00,49.12,49.29,49.02,49.28,137902.0,49.12,49.29,49.02,49.28,137902.0
2018-02-15 11:35:00,49.32,49.65,49.3,49.6,131418.0,49.32,49.65,49.3,49.6,131418.0
2018-02-15 11:40:00,49.6,49.94,49.59,49.9,131372.0,49.6,49.94,49.59,49.9,131372.0
2018-02-15 11:45:00,49.91,49.94,49.59,49.63,38904.0,49.91,49.94,49.59,49.63,38904.0
2018-02-15 11:50:00,49.63,49.68,49.52,49.54,18664.0,49.63,49.68,49.52,49.54,18664.0
2018-02-15 11:55:00,49.53,49.7,49.47,49.7,25814.0,49.53,49.7,49.47,49.7,25814.0
2018-02-15 12:00:00,49.69,49.78,49.67,49.69,45244.0,49.69,49.78,49.67,49.69,45244.0
2018-02-15 12:05:00,49.69,49.72,49.62,49.68,26518.0,49.69,49.72,49.62,49.68,26518.0
2018-02-15 12:10:00,49.7,49.74,49.68,49.72,21376.0,49.7,49.74,49.68,49.72,21376.0
2018-02-15 12:15:00,49.74,49.74,49.63,49.74,40224.0,49.74,49.74,49.63,49.74,40224.0
2018-02-15 12:20:00,49.74,49.76,49.62,49.68,11730.0,49.74,49.76,49.62,49.68,11730.0
2018-02-15 12:25:00,49.67,49.69,49.59,49.6,25740.0,49.67,49.69,49.59,49.6,25740.0
2018-02-15 12:30:00,49.61,49.82,49.6,49.76,34402.0,49.61,49.82,49.6,49.76,34402.0
2018-02-15 12:35:00,49.74,49.8,49.69,49.71,22108.0,49.74,49.8,49.69,49.71,22108.0
2018-02-15 12:40:00,49.73,49.73,49.63,49.63,16434.0,49.73,49.73,49.63,49.63,16434.0
2018-02-15 12:45:00,49.63,49.75,49.63,49.73,43990.0,49.63,49.75,49.63,49.73,43990.0
2018-02-15 12:50:00,49.74,50.0,49.73,49.88,34100.0,49.74,50.0,49.73,49.88,34100.0
2018-02-15 12:55:00,49.88,49.95,49.85,49.91,47402.0,49.88,49.95,49.85,49.91,47402.0
2018-02-15 13:00:00,49.93,49.99,49.91,49.98,22098.0,49.93,49.99,49.91,49.98,22098.0
2018-02-15 13:05:00,49.96,50.02,49.95,49.95,26770.0,49.96,50.02,49.95,49.95,26770.0
2018-02-15 13:10:00,49.93,50.01,49.93,50.01,34602.0,49.93,50.01,49.93,50.01,34602.0
2018-02-15 13:15:00,50.01,50.02,49.9,49.9,11180.0,50.01,50.02,49.9,49.9,11180.0
2018-02-15 13:20:00,49.9,49.9,49.81,49.84,35570.0,49.9,49.9,49.81,49.84,35570.0
2018-02-15 13:25:00,49.83,49.92,49.83,49.83,52844.0,49.83,49.92,49.83,49.83,52844.0
2018-02-15 13:30:00,49.84,49.84,49.72,49.74,9898.0,49.84,49.84,49.72,49.74,9898.0
2018-02-15 13:35:00,49.73,49.8,49.72,49.77,14310.0,49.73,49.8,49.72,49.77,14310.0
2018-02-15 13:40:00,49.74,49.77,49.67,49.74,9404.0,49.74,49.77,49.67,49.74,9404.0
2018-02-15 13:45:00,49.75,49.75,49.66,49.69,26232.0,49.75,49.75,49.66,49.69,26232.0
2018-02-15 13:50:00,49.72,49.9,49.71,49.85,19302.0,49.72,49.9,49.71,49.85,19302.0
2018-02-15 13:55:00,49.85,49.9,49.74,49.74,30144.0,49.85,49.9,49.74,49.74,30144.0
2018-02-15 14:00:00,49.74,49.8,49.73,49.79,29700.0,49.74,49.8,49.73,49.79,29700.0
2018-02-15 14:05:00,49.81,49.93,49.8,49.88,25000.0,49.81,49.93,49.8,49.88,25000.0
2018-02-15 14:10:00,49.88,49.9,49.81,49.82,15766.0,49.88,49.9,49.81,49.82,15766.0
2018-02-15 14:15:00,49.85,49.9,49.83,49.84,26012.0,49.85,49.9,49.83,49.84,26012.0
2018-02-15 14:20:00,49.85,49.85,49.73,49.78,34262.0,49.85,49.85,49.73,49.78,34262.0
2018-02-15 14:25:00,49.76,50.02,49.76,49.98,24204.0,49.76,50.02,49.76,49.98,24204.0
2018-02-15 14:30:00,49.97,50.02,49.91,50.0,25120.0,49.97,50.02,49.91,50.0,25120.0
2018-02-15 14:35:00,49.99,50.02,49.95,50.0,32770.0,49.99,50.02,49.95,50.0,32770.0
2018-02-15 14:40:00,50.01,50.05,49.97,50.0,27156.0,50.01,50.05,49.97,50.0,27156.0
2018-02-15 14:45:00,49.99,50.02,49.97,50.0,17424.0,49.99,50.02,49.97,50.0,17424.0
2018-02-15 14:50:00,50.02,50.02,49.96,49.97,45390.0,50.02,50.02,49.96,49.97,45390.0
2018-02-15 14:55:00,49.97,50.01,49.96,49.98,32600.0,49.97,50.01,49.96,49.98,32600.0
2018-02-15 15:00:00,49.99,50.02,49.96,49.99,36072.0,49.99,50.02,49.96,49.99,36072.0
2018-02-15 15:05:00,49.99,50.0,49.92,49.92,32266.0,49.99,50.0,49.92,49.92,32266.0
2018-02-15 15:10:00,49.92,49.94,49.88,49.92,20562.0,49.92,49.94,49.88,49.92,20562.0
2018-02-15 15:15:00,49.91,49.94,49.86,49.88,31168.0,49.91,49.94,49.86,49.88,31168.0
2018-02-15 15:20:00,49.88,49.92,49.76,49.88,63614.0,49.88,49.92,49.76,49.88,63614.0
2018-02-15 15:25:00,49.9,49.91,49.83,49.84,33518.0,49.9,49.91,49.83,49.84,33518.0
2018-02-15 15:30:00,49.85,49.88,49.74,49.77,68750.0,49.85,49.88,49.74,49.77,68750.0
2018-02-15 15:35:00,49.76,49.89,49.74,49.86,71512.0,49.76,49.89,49.74,49.86,71512.0
2018-02-15 15:40:00,49.85,49.94,49.85,49.85,73644.0,49.85,49.94,49.85,49.85,73644.0
2018-02-15 15:45:00,49.84,49.92,49.74,49.74,106788.0,49.84,49.92,49.74,49.74,106788.0
2018-02-15 15:50:00,49.75,49.79,49.74,49.77,120264.0,49.75,49.79,49.74,49.77,120264.0
2018-02-15 15:55:00,49.77,49.89,49.74,49.88,211892.0,49.77,49.89,49.74,49.88,211892.0
2018-02-16 09:30:00,49.86,49.88,49.48,49.48,117350.0,49.86,49.88,49.48,49.48,117350.0
2018-02-16 09:35:00,49.56,49.79,49.49,49.7,44762.0,49.56,49.79,49.49,49.7,44762.0
2018-02-16 09:40:00,49.77,49.94,49.6,49.7,32330.0,49.77,49.94,49.6,49.7,32330.0
2018-02-16 09:45:00,49.7,49.85,49.62,49.8,31058.0,49.7,49.85,49.62,49.8,31058.0
2018-02-16 09:50:00,49.77,49.78,49.61,49.61,19398.0,49.77,49.78,49.61,49.61,19398.0
2018-02-16 09:55:00,49.62,49.66,49.42,49.42,18010.0,49.62,49.66,49.42,49.42,18010.0
2018-02-16 10:00:00,49.48,49.65,49.48,49.63,10784.0,49.48,49.65,49.48,49.63,10784.0
2018-02-16 10:05:00,49.62,49.7,49.56,49.66,9660.0,49.62,49.7,49.56,49.66,9660.0
2018-02-16 10:10:00,49.66,49.83,49.6,49.76,14388.0,49.66,49.83,49.6,49.76,14388.0
2018-02-16 10:15:00,49.77,49.87,49.77,49.79,10684.0,49.77,49.87,49.77,49.79,10684.0
2018-02-16 10:20:00,49.83,49.96,49.79,49.85,20696.0,49.83,49.96,49.79,49.85,20696.0
2018-02-16 10:25:00,49.84,49.89,49.8,49.83,16056.0,49.84,49.89,49.8,49.83,16056.0
2018-02-16 10:30:00,49.8,49.9,49.77,49.81,10758.0,49.8,49.9,49.77,49.81,10758.0
2018-02-16 10:35:00,49.77,49.85,49.68,49.68,10000.0,49.77,49.85,49.68,49.68,10000.0
2018-02-16 10:40:00,49.7,49.78,49.64,49.67,15860.0,49.7,49.78,49.64,49.67,15860.0
2018-02-16 10:45:00,49.7,49.77,49.69,49.76,13126.0,49.7,49.77,49.69,49.76,13126.0
2018-02-16 10:50:00,49.76,49.77,49.7,49.74,10540.0,49.76,49.77,49.7,49.74,10540.0
2018-02-16 10:55:00,49.77,49.78,49.63,49.64,9436.0,49.77,49.78,49.63,49.64,9436.0
2018-02-16 11:00:00,49.63,49.77,49.63,49.69,17764.0,49.63,49.77,49.63,49.69,17764.0
2018-02-16 11:05:00,49.71,49.75,49.69,49.73,10154.0,49.71,49.75,49.69,49.73,10154.0
2018-02-16 11:10:00,49.74,49.84,49.73,49.84,18084.0,49.74,49.84,49.73,49.84,18084.0
2018-02-16 11:15:00,49.82,49.85,49.75,49.77,11302.0,49.82,49.85,49.75,49.77,11302.0
2018-02-16 11:20:00,49.79,49.8,49.71,49.71,8160.0,49.79,49.8,49.71,49.71,8160.0
2018-02-16 11:25:00,49.73,49.77,49.7,49.74,46878.0,49.73,49.77,49.7,49.74,46878.0
2018-02-16 11:30:00,49.74,49.82,49.71,49.73,8274.0,49.74,49.82,49.71,49.73,8274.0
2018-02-16 11:35:00,49.74,49.76,49.73,49.76,14548.0,49.74,49.76,49.73,49.76,14548.0
2018-02-16 11:40:00,49.76,49.8,49.73,49.73,17884.0,49.76,49.8,49.73,49.73,17884.0
2018-02-16 11:45:00,49.74,49.77,49.73,49.73,12288.0,49.74,49.77,49.73,49.73,12288.0
2018-02-16 11:50:00,49.74,49.77,49.71,49.76,23096.0,49.74,49.77,49.71,49.76,23096.0
2018-02-16 11:55:00,49.77,49.81,49.75,49.76,32274.0,49.77,49.81,49.75,49.76,32274.0
2018-02-16 12:00:00,49.76,49.83,49.75,49.83,35318.0,49.76,49.83,49.75,49.83,35318.0
2018-02-16 12:05:00,49.84,49.92,49.83,49.92,12220.0,49.84,49.92,49.83,49.92,12220.0
2018-02-16 12:10:00,49.9,49.99,49.9,49.99,65400.0,49.9,49.99,49.9,49.99,65400.0
2018-02-16 12:15:00,49.99,50.11,49.97,50.09,21808.0,49.99,50.11,49.97,50.09,21808.0
2018-02-16 12:20:00,50.09,50.22,50.09,50.19,22250.0,50.09,50.22,50.09,50.19,22250.0
2018-02-16 12:25:00,50.2,50.22,50.18,50.2,9200.0,50.2,50.22,50.18,50.2,9200.0
2018-02-16 12:30:00,50.22,50.29,50.12,50.26,27328.0,50.22,50.29,50.12,50.26,27328.0
2018-02-16 12:35:00,50.26,50.37,50.24,50.34,23286.0,50.26,50.37,50.24,50.34,23286.0
2018-02-16 12:40:00,50.35,50.35,50.29,50.33,14440.0,50.35,50.35,50.29,50.33,14440.0
2018-02-16 12:45:00,50.34,50.37,50.3,50.3,18298.0,50.34,50.37,50.3,50.3,18298.0
2018-02-16 12:50:00,50.32,50.34,50.15,50.24,20214.0,50.32,50.34,50.15,50.24,20214.0
2018-02-16 12:55:00,50.24,50.42,50.24,50.42,7614.0,50.24,50.42,50.24,50.42,7614.0
2018-02-16 13:00:00,50.42,50.49,50.37,50.38,14092.0,50.42,50.49,50.37,50.38,14092.0
2018-02-16 13:05:00,50.38,50.38,50.27,50.29,9400.0,50.38,50.38,50.27,50.29,9400.0
2018-02-16 13:10:00,50.27,50.3,50.24,50.3,12696.0,50.27,50.3,50.24,50.3,12696.0
2018-02-16 13:15:00,50.35,50.4,50.21,50.24,21540.0,50.35,50.4,50.21,50.24,21540.0
2018-02-16 13:20:00,50.27,50.33,50.24,50.27,16994.0,50.27,50.33,50.24,50.27,16994.0
2018-02-16 13:25:00,50.27,50.31,50.2,50.22,11774.0,50.27,50.31,50.2,50.22,11774.0
2018-02-16 13:30:00,50.23,50.23,50.12,50.22,12658.0,50.23,50.23,50.12,50.22,12658.0
2018-02-16 13:35:00,50.27,50.35,50.24,50.35,10718.0,50.27,50.35,50.24,50.35,10718.0
2018-02-16 13:40:00,50.35,50.41,50.34,50.37,18592.0,50.35,50.41,50.34,50.37,18592.0
2018-02-16 13:45:00,50.35,50.36,50.21,50.21,18046.0,50.35,50.36,50.21,50.21,18046.0
2018-02-16 13:50:00,50.2,50.27,50.17,50.19,17356.0,50.2,50.27,50.17,50.19,17356.0
2018-02-16 13:55:00,50.17,50.22,50.15,50.22,21266.0,50.17,50.22,50.15,50.22,21266.0
2018-02-16 14:00:00,50.24,50.28,50.21,50.24,6698.0,50.24,50.28,50.21,50.24,6698.0
2018-02-16 14:05:00,50.2,50.25,50.11,50.11,14432.0,50.2,50.25,50.11,50.11,14432.0
2018-02-16 14:10:00,50.13,50.18,50.08,50.12,12650.0,50.13,50.18,50.08,50.12,12650.0
2018-02-16 14:15:00,50.08,50.17,50.04,50.15,21304.0,50.08,50.17,50.04,50.15,21304.0
2018-02-16 14:20:00,50.13,50.13,49.95,50.0,19500.0,50.13,50.13,49.95,50.0,19500.0
2018-02-16 14:25:00,50.02,50.06,49.99,50.02,16548.0,50.02,50.06,49.99,50.02,16548.0
2018-02-16 14:30:00,50.04,50.1,49.99,50.09,17030.0,50.04,50.1,49.99,50.09,17030.0
2018-02-16 14:35:00,50.09,50.19,50.07,50.13,12078.0,50.09,50.19,50.07,50.13,12078.0
2018-02-16 14:40:00,50.13,50.17,50.07,50.07,10210.0,50.13,50.17,50.07,50.07,10210.0
2018-02-16 14:45:00,50.09,50.14,50.02,50.09,17696.0,50.09,50.14,50.02,50.09,17696.0
2018-02-16 14:50:00,50.1,50.15,50.05,50.12,12504.0,50.1,50.15,50.05,50.12,12504.0
2018-02-16 14:55:00,50.15,50.24,50.1,50.22,8746.0,50.15,50.24,50.1,50.22,8746.0
2018-02-16 15:00:00,50.22,50.27,50.2,50.22,15580.0,50.22,50.27,50.2,50.22,15580.0
2018-02-16 15:05:00,50.22,50.26,50.16,50.22,37834.0,50.22,50.26,50.16,50.22,37834.0
2018-02-16 15:10:00,50.21,50.23,50.18,50.2,42276.0,50.21,50.23,50.18,50.2,42276.0
2018-02-16 15:15:00,50.21,50.26,50.15,50.26,24610.0,50.21,50.26,50.15,50.26,24610.0
2018-02-16 15:20:00,50.24,50.29,50.24,50.24,22026.0,50.24,50.29,50.24,50.24,22026.0
2018-02-16 15:25:00,50.26,50.37,50.26,50.33,21468.0,50.26,50.37,50.26,50.33,21468.0
2018-02-16 15:30:00,50.33,50.35,50.24,50.24,29244.0,50.33,50.35,50.24,50.24,29244.0
2018-02-16 15:35:00,50.24,50.29,50.2,50.28,34204.0,50.24,50.29,50.2,50.28,34204.0
2018-02-16 15:40:00,50.29,50.29,50.22,50.23,21052.0,50.29,50.29,50.22,50.23,21052.0
2018-02-16 15:45:00,50.25,50.37,50.25,50.34,44250.0,50.25,50.37,50.25,50.34,44250.0
2018-02-16 15:50:00,50.32,50.33,50.22,50.26,80692.0,50.32,50.33,50.22,50.26,80692.0
2018-02-16 15:55:00,50.26,50.27,50.1,50.12,128818.0,50.26,50.27,50.1,50.12,128818.0
2018-02-20 09:30:00,49.94,50.13,49.76,49.95,45742.0,49.94,50.13,49.76,49.95,45742.0
2018-02-20 09:35:00,49.87,49.95,49.73,49.78,9940.0,49.87,49.95,49.73,49.78,9940.0
2018-02-20 09:40:00,49.79,50.03,49.79,49.98,20354.0,49.79,50.03,49.79,49.98,20354.0
2018-02-20 09:45:00,49.91,50.05,49.78,49.85,24758.0,49.91,50.05,49.78,49.85,24758.0
2018-02-20 09:50:00,49.94,50.01,49.79,49.79,7404.0,49.94,50.01,49.79,49.79,7404.0
2018-02-20 09:55:00,49.76,50.0,49.74,49.98,21544.0,49.76,50.0,49.74,49.98,21544.0
2018-02-20 10:00:00,49.99,50.13,49.96,50.03,31406.0,49.99,50.13,49.96,50.03,31406.0
2018-02-20 10:05:00,50.05,50.3,50.05,50.27,27912.0,50.05,50.3,50.05,50.27,27912.0
2018-02-20 10:10:00,50.24,50.29,50.16,50.26,12340.0,50.24,50.29,50.16,50.26,12340.0
2018-02-20 10:15:00,50.23,50.32,50.13,50.3,12494.0,50.23,50.32,50.13,50.3,12494.0
2018-02-20 10:20:00,50.35,50.35,50.27,50.27,12764.0,50.35,50.35,50.27,50.27,12764.0
2018-02-20 10:25:00,50.27,50.35,50.22,50.22,21586.0,50.27,50.35,50.22,50.22,21586.0
2018-02-20 10:30:00,50.17,50.28,50.12,50.28,27514.0,50.17,50.28,50.12,50.28,27514.0
2018-02-20 10:35:00,50.32,50.44,50.27,50.38,12902.0,50.32,50.44,50.27,50.38,12902.0
2018-02-20 10:40:00,50.37,50.59,50.37,50.56,19086.0,50.37,50.59,50.37,50.56,19086.0
2018-02-20 10:45:00,50.52,50.68,50.5,50.68,8388.0,50.52,50.68,50.5,50.68,8388.0
2018-02-20 10:50:00,50.67,50.68,50.58,50.66,23644.0,50.67,50.68,50.58,50.66,23644.0
2018-02-20 10:55:00,50.65,50.77,50.61,50.74,28034.0,50.65,50.77,50.61,50.74,28034.0
2018-02-20 11:00:00,50.77,50.88,50.62,50.83,15898.0,50.77,50.88,50.62,50.83,15898.0
2018-02-20 11:05:00,50.79,50.89,50.79,50.89,11222.0,50.79,50.89,50.79,50.89,11222.0
2018-02-20 11:10:00,50.85,50.97,50.84,50.92,21078.0,50.85,50.97,50.84,50.92,21078.0
2018-02-20 11:15:00,50.92,50.96,50.84,50.93,22566.0,50.92,50.96,50.84,50.93,22566.0
2018-02-20 11:20:00,50.98,51.11,50.98,51.08,19756.0,50.98,51.11,50.98,51.08,19756.0
2018-02-20 11:25:00,51.07,51.1,51.04,51.08,23294.0,51.07,51.1,51.04,51.08,23294.0
2018-02-20 11:30:00,51.08,51.17,51.05,51.13,35970.0,51.08,51.17,51.05,51.13,35970.0
2018-02-20 11:35:00,51.12,51.15,51.09,51.12,21062.0,51.12,51.15,51.09,51.12,21062.0
2018-02-20 11:40:00,51.1,51.1,50.88,50.88,87288.0,51.1,51.1,50.88,50.88,87288.0
2018-02-20 11:45:00,50.87,50.93,50.85,50.92,8856.0,50.87,50.93,50.85,50.92,8856.0
2018-02-20 11:50:00,50.93,50.94,50.82,50.82,18238.0,50.93,50.94,50.82,50.82,18238.0
2018-02-20 11:55:00,50.81,50.87,50.76,50.87,11348.0,50.81,50.87,50.76,50.87,11348.0
2018-02-20 12:00:00,50.88,51.04,50.85,51.0,44440.0,50.88,51.04,50.85,51.0,44440.0
2018-02-20 12:05:00,51.01,51.02,50.85,50.85,32462.0,51.01,51.02,50.85,50.85,32462.0
2018-02-20 12:10:00,50.88,50.89,50.66,50.69,13040.0,50.88,50.89,50.66,50.69,13040.0
2018-02-20 12:15:00,50.7,50.79,50.62,50.65,13458.0,50.7,50.79,50.62,50.65,13458.0
2018-02-20 12:20:00,50.66,50.75,50.66,50.74,6720.0,50.66,50.75,50.66,50.74,6720.0
2018-02-20 12:25:00,50.74,50.77,50.71,50.77,7394.0,50.74,50.77,50.71,50.77,7394.0
2018-02-20 12:30:00,50.83,50.84,50.63,50.68,12854.0,50.83,50.84,50.63,50.68,12854.0
2018-02-20 12:35:00,50.63,50.67,50.44,50.52,15840.0,50.63,50.67,50.44,50.52,15840.0
2018-02-20 12:40:00,50.54,50.56,50.45,50.55,13564.0,50.54,50.56,50.45,50.55,13564.0
2018-02-20 12:45:00,50.57,50.57,50.44,50.44,10720.0,50.57,50.57,50.44,50.44,10720.0
2018-02-20 12:50:00,50.43,50.63,50.41,50.63,18936.0,50.43,50.63,50.41,50.63,18936.0
2018-02-20 12:55:00,50.65,50.72,50.65,50.67,4600.0,50.65,50.72,50.65,50.67,4600.0
2018-02-20 13:00:00,50.65,50.67,50.55,50.58,8202.0,50.65,50.67,50.55,50.58,8202.0
2018-02-20 13:05:00,50.58,50.58,50.47,50.51,3456.0,50.58,50.58,50.47,50.51,3456.0
2018-02-20 13:10:00,50.5,50.58,50.47,50.57,4500.0,50.5,50.58,50.47,50.57,4500.0
2018-02-20 13:15:00,50.54,50.56,50.46,50.51,6254.0,50.54,50.56,50.46,50.51,6254.0
2018-02-20 13:20:00,50.48,50.48,50.38,50.41,15468.0,50.48,50.48,50.38,50.41,15468.0
2018-02-20 13:25:00,50.41,50.41,50.25,50.27,10180.0,50.41,50.41,50.25,50.27,10180.0
2018-02-20 13:30:00,50.27,50.38,50.25,50.28,39470.0,50.27,50.38,50.25,50.28,39470.0
2018-02-20 13:35:00,50.28,50.4,50.27,50.38,6200.0,50.28,50.4,50.27,50.38,6200.0
2018-02-20 13:40:00,50.38,50.39,50.35,50.35,5988.0,50.38,50.39,50.35,50.35,5988.0
2018-02-20 13:45:00,50.37,50.48,50.37,50.46,19098.0,50.37,50.48,50.37,50.46,19098.0
2018-02-20 13:50:00,50.5,50.56,50.47,50.54,10842.0,50.5,50.56,50.47,50.54,10842.0
2018-02-20 13:55:00,50.56,50.6,50.48,50.6,13520.0,50.56,50.6,50.48,50.6,13520.0
2018-02-20 14:00:00,50.62,50.68,50.58,50.63,9354.0,50.62,50.68,50.58,50.63,9354.0
2018-02-20 14:05:00,50.62,50.62,50.48,50.49,10860.0,50.62,50.62,50.48,50.49,10860.0
2018-02-20 14:10:00,50.45,50.48,50.41,50.48,5416.0,50.45,50.48,50.41,50.48,5416.0
2018-02-20 14:15:00,50.43,50.48,50.42,50.47,8026.0,50.43,50.48,50.42,50.47,8026.0
2018-02-20 14:20:00,50.45,50.47,50.42,50.42,10528.0,50.45,50.47,50.42,50.42,10528.0
2018-02-20 14:25:00,50.44,50.44,50.38,50.38,11422.0,50.44,50.44,50.38,50.38,11422.0
2018-02-20 14:30:00,50.36,50.49,50.36,50.49,12720.0,50.36,50.49,50.36,50.49,12720.0
2018-02-20 14:35:00,50.48,50.54,50.46,50.54,9050.0,50.48,50.54,50.46,50.54,9050.0
2018-02-20 14:40:00,50.52,50.53,50.41,50.41,13202.0,50.52,50.53,50.41,50.41,13202.0
2018-02-20 14:45:00,50.43,50.44,50.32,50.33,20176.0,50.43,50.44,50.32,50.33,20176.0
2018-02-20 14:50:00,50.32,50.35,50.2,50.2,20376.0,50.32,50.35,50.2,50.2,20376.0
2018-02-20 14:55:00,50.21,50.27,50.2,50.22,10210.0,50.21,50.27,50.2,50.22,10210.0
2018-02-20 15:00:00,50.24,50.34,50.24,50.31,13320.0,50.24,50.34,50.24,50.31,13320.0
2018-02-20 15:05:00,50.32,50.33,50.11,50.14,24580.0,50.32,50.33,50.11,50.14,24580.0
2018-02-20 15:10:00,50.15,50.22,50.13,50.15,11816.0,50.15,50.22,50.13,50.15,11816.0
2018-02-20 15:15:00,50.18,50.23,50.15,50.19,13724.0,50.18,50.23,50.15,50.19,13724.0
2018-02-20 15:20:00,50.2,50.21,50.05,50.12,21750.0,50.2,50.21,50.05,50.12,21750.0
2018-02-20 15:25:00,50.11,50.17,50.1,50.13,18138.0,50.11,50.17,50.1,50.13,18138.0
2018-02-20 15:30:00,50.13,50.17,50.07,50.1,30244.0,50.13,50.17,50.07,50.1,30244.0
2018-02-20 15:35:00,50.1,50.24,50.07,50.23,15982.0,50.1,50.24,50.07,50.23,15982.0
2018-02-20 15:40:00,50.19,50.24,50.16,50.17,33212.0,50.19,50.24,50.16,50.17,33212.0
2018-02-20 15:45:00,50.19,50.29,50.14,50.21,66582.0,50.19,50.29,50.14,50.21,66582.0
2018-02-20 15:50:00,50.2,50.22,50.06,50.17,83842.0,50.2,50.22,50.06,50.17,83842.0
2018-02-20 15:55:00,50.16,50.17,50.04,50.13,115010.0,50.16,50.17,50.04,50.13,115010.0
2018-02-21 09:30:00,50.23,50.4,50.23,50.38,36222.0,50.23,50.4,50.23,50.38,36222.0
2018-02-21 09:35:00,50.33,50.66,50.31,50.66,6302.0,50.33,50.66,50.31,50.66,6302.0
2018-02-21 09:40:00,50.67,50.91,50.67,50.83,44850.0,50.67,50.91,50.67,50.83,44850.0
2018-02-21 09:45:00,50.85,50.93,50.8,50.86,17796.0,50.85,50.93,50.8,50.86,17796.0
2018-02-21 09:50:00,50.9,50.95,50.84,50.89,23026.0,50.9,50.95,50.84,50.89,23026.0
2018-02-21 09:55:00,50.88,50.88,50.77,50.87,13584.0,50.88,50.88,50.77,50.87,13584.0
2018-02-21 10:00:00,50.81,51.02,50.81,50.91,30736.0,50.81,51.02,50.81,50.91,30736.0
2018-02-21 10:05:00,50.94,50.95,50.85,50.9,10734.0,50.94,50.95,50.85,50.9,10734.0
2018-02-21 10:10:00,50.91,50.93,50.76,50.83,20346.0,50.91,50.93,50.76,50.83,20346.0
2018-02-21 10:15:00,50.87,51.04,50.85,51.03,15692.0,50.87,51.04,50.85,51.03,15692.0
2018-02-21 10:20:00,51.01,51.05,50.97,50.98,12200.0,51.01,51.05,50.97,50.98,12200.0
2018-02-21 10:25:00,50.98,50.98,50.85,50.85,17670.0,50.98,50.98,50.85,50.85,17670.0
2018-02-21 10:30:00,50.85,50.85,50.71,50.77,20074.0,50.85,50.85,50.71,50.77,20074.0
2018-02-21 10:35:00,50.79,50.88,50.73,50.85,15562.0,50.79,50.88,50.73,50.85,15562.0
2018-02-21 10:40:00,50.88,50.88,50.77,50.87,11254.0,50.88,50.88,50.77,50.87,11254.0
2018-02-21 10:45:00,50.88,51.07,50.88,51.04,26960.0,50.88,51.07,50.88,51.04,26960.0
2018-02-21 10:50:00,51.04,51.04,50.86,50.93,25384.0,51.04,51.04,50.86,50.93,25384.0
2018-02-21 10:55:00,50.93,50.95,50.76,50.8,21610.0,50.93,50.95,50.76,50.8,21610.0
2018-02-21 11:00:00,50.79,50.79,50.73,50.75,10878.0,50.79,50.79,50.73,50.75,10878.0
2018-02-21 11:05:00,50.75,50.83,50.74,50.83,17552.0,50.75,50.83,50.74,50.83,17552.0
2018-02-21 11:10:00,50.81,51.02,50.8,51.01,30920.0,50.81,51.02,50.8,51.01,30920.0
2018-02-21 11:15:00,51.02,51.04,50.95,51.0,36084.0,51.02,51.04,50.95,51.0,36084.0
2018-02-21 11:20:00,50.99,51.02,50.95,50.97,26664.0,50.99,51.02,50.95,50.97,26664.0
2018-02-21 11:25:00,50.98,51.03,50.95,50.99,38908.0,50.98,51.03,50.95,50.99,38908.0
2018-02-21 11:30:00,50.99,50.99,50.93,50.97,14006.0,50.99,50.99,50.93,50.97,14006.0
2018-02-21 11:35:00,50.97,51.02,50.97,50.97,33222.0,50.97,51.02,50.97,50.97,33222.0
2018-02-21 11:40:00,50.97,50.97,50.87,50.88,10882.0,50.97,50.97,50.87,50.88,10882.0
2018-02-21 11:45:00,50.86,50.98,50.84,50.95,18344.0,50.86,50.98,50.84,50.95,18344.0
2018-02-21 11:50:00,50.91,50.97,50.86,50.93,17038.0,50.91,50.97,50.86,50.93,17038.0
2018-02-21 11:55:00,50.92,50.92,50.82,50.88,14150.0,50.92,50.92,50.82,50.88,14150.0
2018-02-21 12:00:00,50.86,50.86,50.72,50.77,10624.0,50.86,50.86,50.72,50.77,10624.0
2018-02-21 12:05:00,50.79,50.82,50.78,50.8,16058.0,50.79,50.82,50.78,50.8,16058.0
2018-02-21 12:10:00,50.79,50.99,50.79,50.98,38298.0,50.79,50.99,50.79,50.98,38298.0
2018-02-21 12:15:00,50.97,51.06,50.96,51.05,14242.0,50.97,51.06,50.96,51.05,14242.0
2018-02-21 12:20:00,51.04,51.04,50.92,50.92,13818.0,51.04,51.04,50.92,50.92,13818.0
2018-02-21 12:25:00,50.95,50.95,50.84,50.88,4400.0,50.95,50.95,50.84,50.88,4400.0
2018-02-21 12:30:00,50.88,50.95,50.88,50.95,13622.0,50.88,50.95,50.88,50.95,13622.0
2018-02-21 12:35:00,50.93,50.99,50.93,50.97,4910.0,50.93,50.99,50.93,50.97,4910.0
2018-02-21 12:40:00,51.01,51.04,50.94,50.94,8580.0,51.01,51.04,50.94,50.94,8580.0
2018-02-21 12:45:00,50.94,50.97,50.92,50.92,7860.0,50.94,50.97,50.92,50.92,7860.0
2018-02-21 12:50:00,50.92,50.98,50.91,50.97,5726.0,50.92,50.98,50.91,50.97,5726.0
2018-02-21 12:55:00,50.98,50.99,50.88,50.88,11654.0,50.98,50.99,50.88,50.88,11654.0
2018-02-21 13:00:00,50.88,50.88,50.78,50.79,4600.0,50.88,50.88,50.78,50.79,4600.0
2018-02-21 13:05:00,50.79,50.81,50.67,50.67,15100.0,50.79,50.81,50.67,50.67,15100.0
2018-02-21 13:10:00,50.67,50.69,50.6,50.6,10892.0,50.67,50.69,50.6,50.6,10892.0
2018-02-21 13:15:00,50.63,50.63,50.58,50.6,10200.0,50.63,50.63,50.58,50.6,10200.0
2018-02-21 13:20:00,50.59,50.66,50.56,50.66,18764.0,50.59,50.66,50.56,50.66,18764.0
2018-02-21 13:25:00,50.66,50.76,50.63,50.75,8340.0,50.66,50.76,50.63,50.75,8340.0
2018-02-21 13:30:00,50.76,50.85,50.76,50.83,13978.0,50.76,50.85,50.76,50.83,13978.0
2018-02-21 13:35:00,50.85,50.93,50.83,50.89,5438.0,50.85,50.93,50.83,50.89,5438.0
2018-02-21 13:40:00,50.9,50.98,50.87,50.97,12306.0,50.9,50.98,50.87,50.97,12306.0
2018-02-21 13:45:00,50.97,51.03,50.97,50.99,22584.0,50.97,51.03,50.97,50.99,22584.0
2018-02-21 13:50:00,50.98,51.04,50.98,51.0,8066.0,50.98,51.04,50.98,51.0,8066.0
2018-02-21 13:55:00,50.99,51.02,50.92,50.96,5972.0,50.99,51.02,50.92,50.96,5972.0
2018-02-21 14:00:00,50.92,51.1,50.86,50.92,19840.0,50.92,51.1,50.86,50.92,19840.0
2018-02-21 14:05:00,50.93,51.04,50.92,51.02,9828.0,50.93,51.04,50.92,51.02,9828.0
2018-02-21 14:10:00,51.04,51.1,51.01,51.08,30592.0,51.04,51.1,51.01,51.08,30592.0
2018-02-21 14:15:00,51.04,51.13,51.04,51.05,19332.0,51.04,51.13,51.04,51.05,19332.0
2018-02-21 14:20:00,51.05,51.08,50.94,51.04,10210.0,51.05,51.08,50.94,51.04,10210.0
2018-02-21 14:25:00,51.04,51.05,50.81,50.81,12884.0,51.04,51.05,50.81,50.81,12884.0
2018-02-21 14:30:00,50.81,50.95,50.8,50.91,17246.0,50.81,50.95,50.8,50.91,17246.0
2018-02-21 14:35:00,50.91,50.91,50.82,50.82,8478.0,50.91,50.91,50.82,50.82,8478.0
2018-02-21 14:40:00,50.85,50.87,50.82,50.85,7642.0,50.85,50.87,50.82,50.85,7642.0
2018-02-21 14:45:00,50.82,50.84,50.74,50.75,9798.0,50.82,50.84,50.74,50.75,9798.0
2018-02-21 14:50:00,50.79,50.83,50.72,50.8,8872.0,50.79,50.83,50.72,50.8,8872.0
2018-02-21 14:55:00,50.81,50.94,50.8,50.83,17732.0,50.81,50.94,50.8,50.83,17732.0
2018-02-21 15:00:00,50.84,50.85,50.7,50.75,19448.0,50.84,50.85,50.7,50.75,19448.0
2018-02-21 15:05:00,50.74,50.81,50.61,50.63,18954.0,50.74,50.81,50.61,50.63,18954.0
2018-02-21 15:10:00,50.6,50.6,50.5,50.56,18356.0,50.6,50.6,50.5,50.56,18356.0
2018-02-21 15:15:00,50.55,50.57,50.49,50.54,16382.0,50.55,50.57,50.49,50.54,16382.0
2018-02-21 15:20:00,50.56,50.61,50.49,50.52,19168.0,50.56,50.61,50.49,50.52,19168.0
2018-02-21 15:25:00,50.49,50.66,50.47,50.66,18102.0,50.49,50.66,50.47,50.66,18102.0
2018-02-21 15:30:00,50.64,50.73,50.64,50.66,20094.0,50.64,50.73,50.64,50.66,20094.0
2018-02-21 15:35:00,50.67,50.68,50.51,50.51,26758.0,50.67,50.68,50.51,50.51,26758.0
2018-02-21 15:40:00,50.5,50.53,50.4,50.41,33916.0,50.5,50.53,50.4,50.41,33916.0
2018-02-21 15:45:00,50.41,50.51,50.37,50.4,37696.0,50.41,50.51,50.37,50.4,37696.0
2018-02-21 15:50:00,50.38,50.41,50.25,50.31,73084.0,50.38,50.41,50.25,50.31,73084.0
2018-02-21 15:55:00,50.32,50.32,50.06,50.11,161236.0,50.32,50.32,50.06,50.11,161236.0
2018-02-22 09:30:00,50.3,50.38,50.11,50.14,20960.0,50.3,50.38,50.11,50.14,20960.0
2018-02-22 09:35:00,50.21,50.38,49.99,50.15,37670.0,50.21,50.38,49.99,50.15,37670.0
2018-02-22 09:40:00,50.15,50.26,49.97,49.97,14200.0,50.15,50.26,49.97,49.97,14200.0
2018-02-22 09:45:00,50.01,50.07,49.92,49.97,14330.0,50.01,50.07,49.92,49.97,14330.0
2018-02-22 09:50:00,49.94,50.03,49.82,49.87,13732.0,49.94,50.03,49.82,49.87,13732.0
2018-02-22 09:55:00,49.84,50.04,49.67,49.87,22420.0,49.84,50.04,49.67,49.87,22420.0
2018-02-22 10:00:00,49.94,50.03,49.77,49.88,8484.0,49.94,50.03,49.77,49.88,8484.0
2018-02-22 10:05:00,49.85,49.94,49.84,49.87,10628.0,49.85,49.94,49.84,49.87,10628.0
2018-02-22 10:10:00,49.87,49.91,49.66,49.68,16976.0,49.87,49.91,49.66,49.68,16976.0
2018-02-22 10:15:00,49.68,49.88,49.67,49.79,19916.0,49.68,49.88,49.67,49.79,19916.0
2018-02-22 10:20:00,49.71,49.78,49.64,49.77,12188.0,49.71,49.78,49.64,49.77,12188.0
2018-02-22 10:25:00,49.76,49.85,49.74,49.8,11156.0,49.76,49.85,49.74,49.8,11156.0
2018-02-22 10:30:00,49.77,49.79,49.63,49.66,16448.0,49.77,49.79,49.63,49.66,16448.0
2018-02-22 10:35:00,49.67,49.89,49.65,49.85,26482.0,49.67,49.89,49.65,49.85,26482.0
2018-02-22 10:40:00,49.85,49.99,49.8,49.99,22606.0,49.85,49.99,49.8,49.99,22606.0
2018-02-22 10:45:00,49.97,50.06,49.95,50.06,16928.0,49.97,50.06,49.95,50.06,16928.0
2018-02-22 10:50:00,50.06,50.09,50.0,50.05,21266.0,50.06,50.09,50.0,50.05,21266.0
2018-02-22 10:55:00,50.05,50.2,50.05,50.16,30766.0,50.05,50.2,50.05,50.16,30766.0
2018-02-22 11:00:00,50.15,50.18,50.13,50.13,17274.0,50.15,50.18,50.13,50.13,17274.0
2018-02-22 11:05:00,50.15,50.19,50.11,50.18,9952.0,50.15,50.19,50.11,50.18,9952.0
2018-02-22 11:10:00,50.13,50.16,50.1,50.12,5380.0,50.13,50.16,50.1,50.12,5380.0
2018-02-22 11:15:00,50.12,50.18,50.12,50.14,9756.0,50.12,50.18,50.12,50.14,9756.0
2018-02-22 11:20:00,50.15,50.29,50.13,50.29,16778.0,50.15,50.29,50.13,50.29,16778.0
2018-02-22 11:25:00,50.28,50.4,50.28,50.4,13092.0,50.28,50.4,50.28,50.4,13092.0
2018-02-22 11:30:00,50.37,50.48,50.36,50.42,29434.0,50.37,50.48,50.36,50.42,29434.0
2018-02-22 11:35:00,50.43,50.44,50.26,50.37,42224.0,50.43,50.44,50.26,50.37,42224.0
2018-02-22 11:40:00,50.4,50.4,50.27,50.36,23282.0,50.4,50.4,50.27,50.36,23282.0
2018-02-22 11:45:00,50.35,50.35,50.26,50.34,11370.0,50.35,50.35,50.26,50.34,11370.0
2018-02-22 11:50:00,50.35,50.37,50.33,50.37,7508.0,50.35,50.37,50.33,50.37,7508.0
2018-02-22 11:55:00,50.38,50.4,50.35,50.4,6314.0,50.38,50.4,50.35,50.4,6314.0
2018-02-22 12:00:00,50.4,50.4,50.34,50.34,9250.0,50.4,50.4,50.34,50.34,9250.0
2018-02-22 12:05:00,50.31,50.31,50.16,50.18,10950.0,50.31,50.31,50.16,50.18,10950.0
2018-02-22 12:10:00,50.16,50.17,50.12,50.15,2400.0,50.16,50.17,50.12,50.15,2400.0
2018-02-22 12:15:00,50.12,50.21,50.12,50.18,14434.0,50.12,50.21,50.12,50.18,14434.0
2018-02-22 12:20:00,50.21,50.31,50.2,50.27,7380.0,50.21,50.31,50.2,50.27,7380.0
2018-02-22 12:25:00,50.31,50.31,50.22,50.22,4554.0,50.31,50.31,50.22,50.22,4554.0
2018-02-22 12:30:00,50.26,50.29,50.18,50.18,6206.0,50.26,50.29,50.18,50.18,6206.0
2018-02-22 12:35:00,50.14,50.24,50.1,50.24,10640.0,50.14,50.24,50.1,50.24,10640.0
2018-02-22 12:40:00,50.18,50.19,50.11,50.12,4848.0,50.18,50.19,50.11,50.12,4848.0
2018-02-22 12:45:00,50.09,50.13,50.01,50.01,8356.0,50.09,50.13,50.01,50.01,8356.0
2018-02-22 12:50:00,50.0,50.05,49.94,50.05,8692.0,50.0,50.05,49.94,50.05,8692.0
2018-02-22 12:55:00,50.0,50.09,49.99,49.99,8888.0,50.0,50.09,49.99,49.99,8888.0
2018-02-22 13:00:00,50.02,50.12,50.02,50.05,4000.0,50.02,50.12,50.02,50.05,4000.0
2018-02-22 13:05:00,50.04,50.09,50.04,50.07,6242.0,50.04,50.09,50.04,50.07,6242.0
2018-02-22 13:10:00,50.03,50.03,49.93,49.98,5200.0,50.03,50.03,49.93,49.98,5200.0
2018-02-22 13:15:00,49.95,49.99,49.92,49.95,6204.0,49.95,49.99,49.92,49.95,6204.0
2018-02-22 13:20:00,49.94,49.95,49.91,49.94,2758.0,49.94,49.95,49.91,49.94,2758.0
2018-02-22 13:25:00,49.95,49.97,49.84,49.84,11050.0,49.95,49.97,49.84,49.84,11050.0
2018-02-22 13:30:00,49.8,49.83,49.65,49.65,10364.0,49.8,49.83,49.65,49.65,10364.0
2018-02-22 13:35:00,49.65,49.77,49.63,49.69,13980.0,49.65,49.77,49.63,49.69,13980.0
2018-02-22 13:40:00,49.71,49.73,49.65,49.72,8240.0,49.71,49.73,49.65,49.72,8240.0
2018-02-22 13:45:00,49.65,49.68,49.61,49.67,7400.0,49.65,49.68,49.61,49.67,7400.0
2018-02-22 13:50:00,49.63,49.77,49.63,49.77,9130.0,49.63,49.77,49.63,49.77,9130.0
2018-02-22 13:55:00,49.76,49.79,49.7,49.71,7642.0,49.76,49.79,49.7,49.71,7642.0
2018-02-22 14:00:00,49.72,49.82,49.72,49.8,9474.0,49.72,49.82,49.72,49.8,9474.0
2018-02-22 14:05:00,49.77,49.81,49.77,49.78,9322.0,49.77,49.81,49.77,49.78,9322.0
2018-02-22 14:10:00,49.76,49.78,49.73,49.74,7366.0,49.76,49.78,49.73,49.74,7366.0
2018-02-22 14:15:00,49.74,49.76,49.66,49.69,15686.0,49.74,49.76,49.66,49.69,15686.0
2018-02-22 14:20:00,49.69,49.73,49.66,49.73,9834.0,49.69,49.73,49.66,49.73,9834.0
2018-02-22 14:25:00,49.72,49.85,49.72,49.85,7310.0,49.72,49.85,49.72,49.85,7310.0
2018-02-22 14:30:00,49.85,49.85,49.78,49.84,7154.0,49.85,49.85,49.78,49.84,7154.0
2018-02-22 14:35:00,49.82,49.84,49.77,49.79,10982.0,49.82,49.84,49.77,49.79,10982.0
2018-02-22 14:40:00,49.77,49.77,49.69,49.74,7730.0,49.77,49.77,49.69,49.74,7730.0
2018-02-22 14:45:00,49.74,49.76,49.7,49.74,12672.0,49.74,49.76,49.7,49.74,12672.0
2018-02-22 14:50:00,49.73,49.75,49.7,49.71,8166.0,49.73,49.75,49.7,49.71,8166.0
2018-02-22 14:55:00,49.7,49.7,49.54,49.57,12428.0,49.7,49.7,49.54,49.57,12428.0
2018-02-22 15:00:00,49.58,49.64,49.55,49.6,13096.0,49.58,49.64,49.55,49.6,13096.0
2018-02-22 15:05:00,49.59,49.62,49.54,49.54,10190.0,49.59,49.62,49.54,49.54,10190.0
2018-02-22 15:10:00,49.55,49.62,49.55,49.62,9042.0,49.55,49.62,49.55,49.62,9042.0
2018-02-22 15:15:00,49.62,49.63,49.56,49.57,13346.0,49.62,49.63,49.56,49.57,13346.0
2018-02-22 15:20:00,49.6,49.63,49.55,49.61,15728.0,49.6,49.63,49.55,49.61,15728.0
2018-02-22 15:25:00,49.57,49.69,49.57,49.63,10388.0,49.57,49.69,49.57,49.63,10388.0
2018-02-22 15:30:00,49.62,49.75,49.62,49.71,22596.0,49.62,49.75,49.62,49.71,22596.0
2018-02-22 15:35:00,49.75,49.76,49.63,49.7,23958.0,49.75,49.76,49.63,49.7,23958.0
2018-02-22 15:40:00,49.7,49.8,49.68,49.74,32988.0,49.7,49.8,49.68,49.74,32988.0
2018-02-22 15:45:00,49.75,49.75,49.6,49.67,60934.0,49.75,49.75,49.6,49.67,60934.0
2018-02-22 15:50:00,49.67,49.85,49.67,49.78,53392.0,49.67,49.85,49.67,49.78,53392.0
2018-02-22 15:55:00,49.79,49.81,49.7,49.74,75782.0,49.79,49.81,49.7,49.74,75782.0
2018-02-23 09:30:00,50.12,50.13,50.0,50.03,57516.0,50.12,50.13,50.0,50.03,57516.0
2018-02-23 09:35:00,50.05,50.07,49.88,49.92,8240.0,50.05,50.07,49.88,49.92,8240.0
2018-02-23 09:40:00,49.99,50.06,49.77,49.77,10600.0,49.99,50.06,49.77,49.77,10600.0
2018-02-23 09:45:00,49.85,49.87,49.6,49.6,22290.0,49.85,49.87,49.6,49.6,22290.0
2018-02-23 09:50:00,49.58,49.8,49.58,49.79,9600.0,49.58,49.8,49.58,49.79,9600.0
2018-02-23 09:55:00,49.77,49.77,49.62,49.67,5554.0,49.77,49.77,49.62,49.67,5554.0
2018-02-23 10:00:00,49.66,49.71,49.6,49.7,6800.0,49.66,49.71,49.6,49.7,6800.0
2018-02-23 10:05:00,49.68,49.71,49.54,49.58,5000.0,49.68,49.71,49.54,49.58,5000.0
2018-02-23 10:10:00,49.6,49.62,49.51,49.51,7666.0,49.6,49.62,49.51,49.51,7666.0
2018-02-23 10:15:00,49.51,49.66,49.46,49.66,38100.0,49.51,49.66,49.46,49.66,38100.0
2018-02-23 10:20:00,49.68,49.73,49.6,49.73,16934.0,49.68,49.73,49.6,49.73,16934.0
2018-02-23 10:25:00,49.7,49.78,49.62,49.62,6216.0,49.7,49.78,49.62,49.62,6216.0
2018-02-23 10:30:00,49.63,49.72,49.56,49.6,24318.0,49.63,49.72,49.56,49.6,24318.0
2018-02-23 10:35:00,49.59,49.67,49.52,49.67,15014.0,49.59,49.67,49.52,49.67,15014.0
2018-02-23 10:40:00,49.67,49.88,49.66,49.85,9466.0,49.67,49.88,49.66,49.85,9466.0
2018-02-23 10:45:00,49.87,49.87,49.77,49.77,6798.0,49.87,49.87,49.77,49.77,6798.0
2018-02-23 10:50:00,49.76,49.85,49.76,49.84,24102.0,49.76,49.85,49.76,49.84,24102.0
2018-02-23 10:55:00,49.84,49.87,49.77,49.84,24186.0,49.84,49.87,49.77,49.84,24186.0
2018-02-23 11:00:00,49.85,49.94,49.85,49.92,51202.0,49.85,49.94,49.85,49.92,51202.0
2018-02-23 11:05:00,49.92,49.96,49.86,49.93,60302.0,49.92,49.96,49.86,49.93,60302.0
2018-02-23 11:10:00,49.93,49.95,49.9,49.92,19946.0,49.93,49.95,49.9,49.92,19946.0
2018-02-23 11:15:00,49.92,49.92,49.77,49.77,6276.0,49.92,49.92,49.77,49.77,6276.0
2018-02-23 11:20:00,49.76,49.77,49.71,49.71,3600.0,49.76,49.77,49.71,49.71,3600.0
2018-02-23 11:25:00,49.77,49.8,49.75,49.78,7008.0,49.77,49.8,49.75,49.78,7008.0
2018-02-23 11:30:00,49.75,49.9,49.75,49.87,15564.0,49.75,49.9,49.75,49.87,15564.0
2018-02-23 11:35:00,49.86,49.87,49.78,49.83,9418.0,49.86,49.87,49.78,49.83,9418.0
2018-02-23 11:40:00,49.84,49.88,49.8,49.83,9604.0,49.84,49.88,49.8,49.83,9604.0
2018-02-23 11:45:00,49.84,49.85,49.77,49.79,12752.0,49.84,49.85,49.77,49.79,12752.0
2018-02-23 11:50:00,49.78,49.83,49.77,49.82,7528.0,49.78,49.83,49.77,49.82,7528.0
2018-02-23 11:55:00,49.84,49.9,49.82,49.89,4262.0,49.84,49.9,49.82,49.89,4262.0
2018-02-23 12:00:00,49.87,49.92,49.87,49.88,10584.0,49.87,49.92,49.87,49.88,10584.0
2018-02-23 12:05:00,49.88,49.9,49.88,49.88,5800.0,49.88,49.9,49.88,49.88,5800.0
2018-02-23 12:10:00,49.88,49.91,49.88,49.88,5542.0,49.88,49.91,49.88,49.88,5542.0
2018-02-23 12:15:00,49.88,49.88,49.84,49.87,4788.0,49.88,49.88,49.84,49.87,4788.0
2018-02-23 12:20:00,49.85,49.88,49.85,49.88,3200.0,49.85,49.88,49.85,49.88,3200.0
2018-02-23 12:25:00,49.87,49.87,49.8,49.83,8754.0,49.87,49.87,49.8,49.83,8754.0
2018-02-23 12:30:00,49.82,49.85,49.82,49.84,6200.0,49.82,49.85,49.82,49.84,6200.0
2018-02-23 12:35:00,49.84,49.86,49.76,49.8,14752.0,49.84,49.86,49.76,49.8,14752.0
2018-02-23 12:40:00,49.8,49.81,49.75,49.75,4200.0,49.8,49.81,49.75,49.75,4200.0
2018-02-23 12:45:00,49.74,49.81,49.73,49.8,6200.0,49.74,49.81,49.73,49.8,6200.0
2018-02-23 12:50:00,49.8,49.81,49.77,49.8,4500.0,49.8,49.81,49.77,49.8,4500.0
2018-02-23 12:55:00,49.79,49.82,49.76,49.82,2940.0,49.79,49.82,49.76,49.82,2940.0
2018-02-23 13:00:00,49.85,49.85,49.74,49.76,5416.0,49.85,49.85,49.74,49.76,5416.0
2018-02-23 13:05:00,49.76,49.76,49.7,49.71,6200.0,49.76,49.76,49.7,49.71,6200.0
2018-02-23 13:10:00,49.74,49.74,49.68,49.69,3166.0,49.74,49.74,49.68,49.69,3166.0
2018-02-23 13:15:00,49.71,49.76,49.68,49.72,7492.0,49.71,49.76,49.68,49.72,7492.0
2018-02-23 13:20:00,49.73,49.77,49.7,49.76,7900.0,49.73,49.77,49.7,49.76,7900.0
2018-02-23 13:25:00,49.78,49.79,49.73,49.78,11300.0,49.78,49.79,49.73,49.78,11300.0
2018-02-23 13:30:00,49.79,49.83,49.78,49.8,7344.0,49.79,49.83,49.78,49.8,7344.0
2018-02-23 13:35:00,49.8,49.87,49.79,49.87,7116.0,49.8,49.87,49.79,49.87,7116.0
2018-02-23 13:40:00,49.86,49.97,49.85,49.96,10250.0,49.86,49.97,49.85,49.96,10250.0
2018-02-23 13:45:00,49.96,50.09,49.96,50.09,19062.0,49.96,50.09,49.96,50.09,19062.0
2018-02-23 13:50:00,50.08,50.15,50.08,50.13,7800.0,50.08,50.15,50.08,50.13,7800.0
2018-02-23 13:55:00,50.12,50.17,50.12,50.14,4800.0,50.12,50.17,50.12,50.14,4800.0
2018-02-23 14:00:00,50.15,50.15,50.02,50.02,15872.0,50.15,50.15,50.02,50.02,15872.0
2018-02-23 14:05:00,50.01,50.02,49.96,49.98,10002.0,50.01,50.02,49.96,49.98,10002.0
2018-02-23 14:10:00,49.99,50.02,49.95,49.96,6948.0,49.99,50.02,49.95,49.96,6948.0
2018-02-23 14:15:00,49.97,49.99,49.94,49.97,7242.0,49.97,49.99,49.94,49.97,7242.0
2018-02-23 14:20:00,49.96,49.99,49.95,49.97,3316.0,49.96,49.99,49.95,49.97,3316.0
2018-02-23 14:25:00,49.98,50.02,49.94,50.02,9450.0,49.98,50.02,49.94,50.02,9450.0
2018-02-23 14:30:00,50.02,50.04,49.99,50.04,9080.0,50.02,50.04,49.99,50.04,9080.0
2018-02-23 14:35:00,50.05,50.05,49.98,50.03,5000.0,50.05,50.05,49.98,50.03,5000.0
2018-02-23 14:40:00,50.02,50.09,50.01,50.09,4700.0,50.02,50.09,50.01,50.09,4700.0
2018-02-23 14:45:00,50.1,50.19,50.1,50.19,11006.0,50.1,50.19,50.1,50.19,11006.0
2018-02-23 14:50:00,50.19,50.19,50.13,50.15,5906.0,50.19,50.19,50.13,50.15,5906.0
2018-02-23 14:55:00,50.13,50.16,50.09,50.15,19090.0,50.13,50.16,50.09,50.15,19090.0
2018-02-23 15:00:00,50.16,50.3,50.16,50.26,11870.0,50.16,50.3,50.16,50.26,11870.0
2018-02-23 15:05:00,50.29,50.29,50.23,50.26,6900.0,50.29,50.29,50.23,50.26,6900.0
2018-02-23 15:10:00,50.26,50.28,50.2,50.21,17252.0,50.26,50.28,50.2,50.21,17252.0
2018-02-23 15:15:00,50.21,50.22,50.12,50.18,22202.0,50.21,50.22,50.12,50.18,22202.0
2018-02-23 15:20:00,50.17,50.2,50.16,50.2,19250.0,50.17,50.2,50.16,50.2,19250.0
2018-02-23 15:25:00,50.2,50.22,50.16,50.22,42972.0,50.2,50.22,50.16,50.22,42972.0
2018-02-23 15:30:00,50.23,50.26,50.17,50.17,17124.0,50.23,50.26,50.17,50.17,17124.0
2018-02-23 15:35:00,50.18,50.2,50.14,50.14,35924.0,50.18,50.2,50.14,50.14,35924.0
2018-02-23 15:40:00,50.16,50.17,50.08,50.13,27278.0,50.16,50.17,50.08,50.13,27278.0
2018-02-23 15:45:00,50.13,50.16,50.08,50.12,34588.0,50.13,50.16,50.08,50.12,34588.0
2018-02-23 15:50:00,50.12,50.15,50.1,50.13,36472.0,50.12,50.15,50.1,50.13,36472.0
2018-02-23 15:55:00,50.13,50.24,50.12,50.23,111858.0,50.13,50.24,50.12,50.23,111858.0
2018-02-26 09:30:00,50.31,50.47,49.94,50.02,53100.0,50.31,50.47,49.94,50.02,53100.0
2018-02-26 09:35:00,49.91,50.2,49.88,50.2,65440.0,49.91,50.2,49.88,50.2,65440.0
2018-02-26 09:40:00,50.16,50.47,50.07,50.33,11212.0,50.16,50.47,50.07,50.33,11212.0
2018-02-26 09:45:00,50.34,50.65,50.33,50.61,30236.0,50.34,50.65,50.33,50.61,30236.0
2018-02-26 09:50:00,50.59,50.74,50.41,50.58,23484.0,50.59,50.74,50.41,50.58,23484.0
2018-02-26 09:55:00,50.54,50.91,50.54,50.74,36886.0,50.54,50.91,50.54,50.74,36886.0
2018-02-26 10:00:00,50.79,50.79,50.48,50.52,29862.0,50.79,50.79,50.48,50.52,29862.0
2018-02-26 10:05:00,50.57,50.73,50.47,50.73,12032.0,50.57,50.73,50.47,50.73,12032.0
2018-02-26 10:10:00,50.73,50.87,50.73,50.84,11152.0,50.73,50.87,50.73,50.84,11152.0
2018-02-26 10:15:00,50.81,50.96,50.76,50.92,16762.0,50.81,50.96,50.76,50.92,16762.0
2018-02-26 10:20:00,50.85,51.02,50.85,50.95,40036.0,50.85,51.02,50.85,50.95,40036.0
2018-02-26 10:25:00,50.92,50.93,50.77,50.88,20000.0,50.92,50.93,50.77,50.88,20000.0
2018-02-26 10:30:00,50.85,50.98,50.84,50.88,9514.0,50.85,50.98,50.84,50.88,9514.0
2018-02-26 10:35:00,50.88,50.95,50.85,50.93,7788.0,50.88,50.95,50.85,50.93,7788.0
2018-02-26 10:40:00,50.96,50.97,50.87,50.88,8000.0,50.96,50.97,50.87,50.88,8000.0
2018-02-26 10:45:00,50.88,50.9,50.85,50.88,9634.0,50.88,50.9,50.85,50.88,9634.0
2018-02-26 10:50:00,50.9,50.91,50.85,50.89,13880.0,50.9,50.91,50.85,50.89,13880.0
2018-02-26 10:55:00,50.87,50.9,50.83,50.87,9044.0,50.87,50.9,50.83,50.87,9044.0
2018-02-26 11:00:00,50.84,50.86,50.73,50.85,22880.0,50.84,50.86,50.73,50.85,22880.0
2018-02-26 11:05:00,50.83,50.96,50.83,50.93,7266.0,50.83,50.96,50.83,50.93,7266.0
2018-02-26 11:10:00,50.92,50.98,50.9,50.98,6060.0,50.92,50.98,50.9,50.98,6060.0
2018-02-26 11:15:00,50.98,50.99,50.9,50.98,14092.0,50.98,50.99,50.9,50.98,14092.0
2018-02-26 11:20:00,50.97,50.99,50.95,50.98,11238.0,50.97,50.99,50.95,50.98,11238.0
2018-02-26 11:25:00,50.99,51.06,50.97,51.05,14868.0,50.99,51.06,50.97,51.05,14868.0
2018-02-26 11:30:00,51.04,51.06,50.96,51.02,14426.0,51.04,51.06,50.96,51.02,14426.0
2018-02-26 11:35:00,51.01,51.01,50.95,51.0,5726.0,51.01,51.01,50.95,51.0,5726.0
2018-02-26 11:40:00,50.98,51.08,50.98,51.05,11394.0,50.98,51.08,50.98,51.05,11394.0
2018-02-26 11:45:00,51.06,51.1,51.04,51.1,8402.0,51.06,51.1,51.04,51.1,8402.0
2018-02-26 11:50:00,51.09,51.13,51.07,51.08,12252.0,51.09,51.13,51.07,51.08,12252.0
2018-02-26 11:55:00,51.06,51.15,51.06,51.11,7020.0,51.06,51.15,51.06,51.11,7020.0
2018-02-26 12:00:00,51.12,51.2,51.12,51.18,19118.0,51.12,51.2,51.12,51.18,19118.0
2018-02-26 12:05:00,51.18,51.21,51.17,51.17,10958.0,51.18,51.21,51.17,51.17,10958.0
2018-02-26 12:10:00,51.17,51.25,51.15,51.21,20340.0,51.17,51.25,51.15,51.21,20340.0
2018-02-26 12:15:00,51.24,51.31,51.24,51.31,15850.0,51.24,51.31,51.24,51.31,15850.0
2018-02-26 12:20:00,51.29,51.31,51.23,51.27,48120.0,51.29,51.31,51.23,51.27,48120.0
2018-02-26 12:25:00,51.3,51.32,51.27,51.31,12400.0,51.3,51.32,51.27,51.31,12400.0
2018-02-26 12:30:00,51.32,51.35,51.29,51.31,23178.0,51.32,51.35,51.29,51.31,23178.0
2018-02-26 12:35:00,51.32,51.37,51.3,51.34,8700.0,51.32,51.37,51.3,51.34,8700.0
2018-02-26 12:40:00,51.35,51.41,51.32,51.41,7800.0,51.35,51.41,51.32,51.41,7800.0
2018-02-26 12:45:00,51.38,51.44,51.36,51.4,8230.0,51.38,51.44,51.36,51.4,8230.0
2018-02-26 12:50:00,51.46,51.46,51.38,51.4,4882.0,51.46,51.46,51.38,51.4,4882.0
2018-02-26 12:55:00,51.4,51.43,51.36,51.38,10050.0,51.4,51.43,51.36,51.38,10050.0
2018-02-26 13:00:00,51.36,51.41,51.36,51.39,6302.0,51.36,51.41,51.36,51.39,6302.0
2018-02-26 13:05:00,51.41,51.42,51.35,51.38,8952.0,51.41,51.42,51.35,51.38,8952.0
2018-02-26 13:10:00,51.38,51.43,51.38,51.42,8506.0,51.38,51.43,51.38,51.42,8506.0
2018-02-26 13:15:00,51.41,51.41,51.37,51.39,14774.0,51.41,51.41,51.37,51.39,14774.0
2018-02-26 13:20:00,51.39,51.43,51.38,51.38,10610.0,51.39,51.43,51.38,51.38,10610.0
2018-02-26 13:25:00,51.38,51.45,51.38,51.44,16980.0,51.38,51.45,51.38,51.44,16980.0
2018-02-26 13:30:00,51.43,51.47,51.42,51.47,18800.0,51.43,51.47,51.42,51.47,18800.0
2018-02-26 13:35:00,51.47,51.58,51.46,51.58,24754.0,51.47,51.58,51.46,51.58,24754.0
2018-02-26 13:40:00,51.56,51.59,51.49,51.49,13848.0,51.56,51.59,51.49,51.49,13848.0
2018-02-26 13:45:00,51.49,51.52,51.48,51.52,29576.0,51.49,51.52,51.48,51.52,29576.0
2018-02-26 13:50:00,51.49,51.53,51.48,51.52,30888.0,51.49,51.53,51.48,51.52,30888.0
2018-02-26 13:55:00,51.52,51.53,51.42,51.46,28120.0,51.52,51.53,51.42,51.46,28120.0
2018-02-26 14:00:00,51.45,51.52,51.43,51.52,17722.0,51.45,51.52,51.43,51.52,17722.0
2018-02-26 14:05:00,51.52,51.57,51.49,51.52,34028.0,51.52,51.57,51.49,51.52,34028.0
2018-02-26 14:10:00,51.52,51.52,51.3,51.3,33530.0,51.52,51.52,51.3,51.3,33530.0
2018-02-26 14:15:00,51.29,51.33,51.25,51.31,20034.0,51.29,51.33,51.25,51.31,20034.0
2018-02-26 14:20:00,51.31,51.31,51.17,51.19,13096.0,51.31,51.31,51.17,51.19,13096.0
2018-02-26 14:25:00,51.19,51.22,51.15,51.18,25626.0,51.19,51.22,51.15,51.18,25626.0
2018-02-26 14:30:00,51.19,51.27,51.19,51.23,9632.0,51.19,51.27,51.19,51.23,9632.0
2018-02-26 14:35:00,51.23,51.26,51.15,51.15,10602.0,51.23,51.26,51.15,51.15,10602.0
2018-02-26 14:40:00,51.13,51.21,51.13,51.21,12422.0,51.13,51.21,51.13,51.21,12422.0
2018-02-26 14:45:00,51.2,51.2,51.1,51.13,12720.0,51.2,51.2,51.1,51.13,12720.0
2018-02-26 14:50:00,51.13,51.16,51.1,51.13,11060.0,51.13,51.16,51.1,51.13,11060.0
2018-02-26 14:55:00,51.13,51.13,51.02,51.05,14640.0,51.13,51.13,51.02,51.05,14640.0
2018-02-26 15:00:00,51.04,51.2,51.04,51.2,17756.0,51.04,51.2,51.04,51.2,17756.0
2018-02-26 15:05:00,51.2,51.29,51.18,51.29,26504.0,51.2,51.29,51.18,51.29,26504.0
2018-02-26 15:10:00,51.29,51.37,51.28,51.34,19360.0,51.29,51.37,51.28,51.34,19360.0
2018-02-26 15:15:00,51.33,51.34,51.25,51.34,14934.0,51.33,51.34,51.25,51.34,14934.0
2018-02-26 15:20:00,51.35,51.4,51.35,51.36,18982.0,51.35,51.4,51.35,51.36,18982.0
2018-02-26 15:25:00,51.35,51.38,51.3,51.34,20058.0,51.35,51.38,51.3,51.34,20058.0
2018-02-26 15:30:00,51.32,51.43,51.32,51.43,30182.0,51.32,51.43,51.32,51.43,30182.0
2018-02-26 15:35:00,51.43,51.48,51.38,51.43,33312.0,51.43,51.48,51.38,51.43,33312.0
2018-02-26 15:40:00,51.44,51.44,51.27,51.31,38500.0,51.44,51.44,51.27,51.31,38500.0
2018-02-26 15:45:00,51.3,51.32,51.24,51.24,30912.0,51.3,51.32,51.24,51.24,30912.0
2018-02-26 15:50:00,51.24,51.31,51.24,51.27,52938.0,51.24,51.31,51.24,51.27,52938.0
2018-02-26 15:55:00,51.27,51.34,51.27,51.33,116076.0,51.27,51.34,51.27,51.33,116076.0
2018-02-27 09:30:00,51.27,51.31,51.14,51.19,27624.0,51.27,51.31,51.14,51.19,27624.0
2018-02-27 09:35:00,51.24,51.75,51.24,51.57,12652.0,51.24,51.75,51.24,51.57,12652.0
2018-02-27 09:40:00,51.48,51.7,51.48,51.58,2800.0,51.48,51.7,51.48,51.58,2800.0
2018-02-27 09:45:00,51.65,51.67,51.49,51.64,3234.0,51.65,51.67,51.49,51.64,3234.0
2018-02-27 09:50:00,51.62,51.62,51.46,51.46,10288.0,51.62,51.62,51.46,51.46,10288.0
2018-02-27 09:55:00,51.4,51.58,51.32,51.58,30012.0,51.4,51.58,51.32,51.58,30012.0
2018-02-27 10:00:00,51.6,51.6,51.33,51.6,7100.0,51.6,51.6,51.33,51.6,7100.0
2018-02-27 10:05:00,51.64,51.65,51.54,51.6,4750.0,51.64,51.65,51.54,51.6,4750.0
2018-02-27 10:10:00,51.6,51.75,51.56,51.72,21052.0,51.6,51.75,51.56,51.72,21052.0
2018-02-27 10:15:00,51.71,51.82,51.7,51.82,17996.0,51.71,51.82,51.7,51.82,17996.0
2018-02-27 10:20:00,51.83,51.95,51.83,51.92,11614.0,51.83,51.95,51.83,51.92,11614.0
2018-02-27 10:25:00,51.94,51.95,51.78,51.79,8426.0,51.94,51.95,51.78,51.79,8426.0
2018-02-27 10:30:00,51.82,51.87,51.69,51.74,10138.0,51.82,51.87,51.69,51.74,10138.0
2018-02-27 10:35:00,51.77,51.87,51.75,51.79,22998.0,51.77,51.87,51.75,51.79,22998.0
2018-02-27 10:40:00,51.76,51.99,51.76,51.97,38098.0,51.76,51.99,51.76,51.97,38098.0
2018-02-27 10:45:00,51.99,52.08,51.92,51.95,29140.0,51.99,52.08,51.92,51.95,29140.0
2018-02-27 10:50:00,51.92,52.01,51.91,51.96,20322.0,51.92,52.01,51.91,51.96,20322.0
2018-02-27 10:55:00,51.95,51.99,51.84,51.88,28630.0,51.95,51.99,51.84,51.88,28630.0
2018-02-27 11:00:00,51.83,51.91,51.77,51.87,20538.0,51.83,51.91,51.77,51.87,20538.0
2018-02-27 11:05:00,51.83,51.99,51.83,51.96,9050.0,51.83,51.99,51.83,51.96,9050.0
2018-02-27 11:10:00,51.99,52.0,51.9,51.93,8956.0,51.99,52.0,51.9,51.93,8956.0
2018-02-27 11:15:00,51.9,52.01,51.9,51.97,7308.0,51.9,52.01,51.9,51.97,7308.0
2018-02-27 11:20:00,51.97,52.03,51.96,51.97,5786.0,51.97,52.03,51.96,51.97,5786.0
2018-02-27 11:25:00,51.99,51.99,51.87,51.93,10566.0,51.99,51.99,51.87,51.93,10566.0
2018-02-27 11:30:00,51.9,51.98,51.87,51.95,7892.0,51.9,51.98,51.87,51.95,7892.0
2018-02-27 11:35:00,51.96,51.96,51.77,51.78,4594.0,51.96,51.96,51.77,51.78,4594.0
2018-02-27 11:40:00,51.74,51.9,51.72,51.9,15872.0,51.74,51.9,51.72,51.9,15872.0
2018-02-27 11:45:00,51.92,51.97,51.83,51.91,15600.0,51.92,51.97,51.83,51.91,15600.0
2018-02-27 11:50:00,51.9,51.91,51.85,51.89,7654.0,51.9,51.91,51.85,51.89,7654.0
2018-02-27 11:55:00,51.89,51.92,51.8,51.8,7350.0,51.89,51.92,51.8,51.8,7350.0
2018-02-27 12:00:00,51.82,51.83,51.72,51.72,5950.0,51.82,51.83,51.72,51.72,5950.0
2018-02-27 12:05:00,51.67,51.83,51.66,51.83,9800.0,51.67,51.83,51.66,51.83,9800.0
2018-02-27 12:10:00,51.85,51.85,51.79,51.79,5222.0,51.85,51.85,51.79,51.79,5222.0
2018-02-27 12:15:00,51.79,51.79,51.68,51.76,9200.0,51.79,51.79,51.68,51.76,9200.0
2018-02-27 12:20:00,51.74,51.76,51.67,51.73,3930.0,51.74,51.76,51.67,51.73,3930.0
2018-02-27 12:25:00,51.73,51.85,51.72,51.85,3088.0,51.73,51.85,51.72,51.85,3088.0
2018-02-27 12:30:00,51.85,51.88,51.72,51.74,11400.0,51.85,51.88,51.72,51.74,11400.0
2018-02-27 12:35:00,51.77,51.8,51.72,51.73,4040.0,51.77,51.8,51.72,51.73,4040.0
2018-02-27 12:40:00,51.71,51.85,51.71,51.77,7772.0,51.71,51.85,51.71,51.77,7772.0
2018-02-27 12:45:00,51.79,51.88,51.71,51.71,7400.0,51.79,51.88,51.71,51.71,7400.0
2018-02-27 12:50:00,51.77,51.8,51.71,51.73,8000.0,51.77,51.8,51.71,51.73,8000.0
2018-02-27 12:55:00,51.74,51.77,51.7,51.77,4400.0,51.74,51.77,51.7,51.77,4400.0
2018-02-27 13:00:00,51.76,51.76,51.72,51.72,2640.0,51.76,51.76,51.72,51.72,2640.0
2018-02-27 13:05:00,51.74,51.8,51.74,51.78,5000.0,51.74,51.8,51.74,51.78,5000.0
2018-02-27 13:10:00,51.78,51.8,51.7,51.7,4000.0,51.78,51.8,51.7,51.7,4000.0
2018-02-27 13:15:00,51.68,51.76,51.66,51.73,8082.0,51.68,51.76,51.66,51.73,8082.0
2018-02-27 13:20:00,51.75,51.99,51.71,51.89,38600.0,51.75,51.99,51.71,51.89,38600.0
2018-02-27 13:25:00,51.87,51.91,51.85,51.88,5988.0,51.87,51.91,51.85,51.88,5988.0
2018-02-27 13:30:00,51.82,51.83,51.7,51.72,8850.0,51.82,51.83,51.7,51.72,8850.0
2018-02-27 13:35:00,51.73,51.83,51.73,51.8,10668.0,51.73,51.83,51.73,51.8,10668.0
2018-02-27 13:40:00,51.77,51.8,51.74,51.79,6732.0,51.77,51.8,51.74,51.79,6732.0
2018-02-27 13:45:00,51.81,51.83,51.73,51.74,9800.0,51.81,51.83,51.73,51.74,9800.0
2018-02-27 13:50:00,51.74,51.74,51.68,51.71,4400.0,51.74,51.74,51.68,51.71,4400.0
2018-02-27 13:55:00,51.71,51.71,51.65,51.65,4754.0,51.71,51.71,51.65,51.65,4754.0
2018-02-27 14:00:00,51.66,51.71,51.58,51.59,3760.0,51.66,51.71,51.58,51.59,3760.0
2018-02-27 14:05:00,51.56,51.59,51.52,51.53,9266.0,51.56,51.59,51.52,51.53,9266.0
2018-02-27 14:10:00,51.57,51.62,51.48,51.57,13964.0,51.57,51.62,51.48,51.57,13964.0
2018-02-27 14:15:00,51.55,51.55,51.48,51.48,9626.0,51.55,51.55,51.48,51.48,9626.0
2018-02-27 14:20:00,51.46,51.46,51.4,51.41,6052.0,51.46,51.46,51.4,51.41,6052.0
2018-02-27 14:25:00,51.35,51.47,51.35,51.44,7080.0,51.35,51.47,51.35,51.44,7080.0
2018-02-27 14:30:00,51.44,51.55,51.44,51.55,8300.0,51.44,51.55,51.44,51.55,8300.0
2018-02-27 14:35:00,51.56,51.63,51.54,51.56,19432.0,51.56,51.63,51.54,51.56,19432.0
2018-02-27 14:40:00,51.56,51.56,51.49,51.49,10806.0,51.56,51.56,51.49,51.49,10806.0
2018-02-27 14:45:00,51.48,51.5,51.4,51.42,6956.0,51.48,51.5,51.4,51.42,6956.0
2018-02-27 14:50:00,51.43,51.49,51.43,51.49,4002.0,51.43,51.49,51.43,51.49,4002.0
2018-02-27 14:55:00,51.51,51.57,51.49,51.5,11524.0,51.51,51.57,51.49,51.5,11524.0
2018-02-27 15:00:00,51.49,51.51,51.46,51.47,8066.0,51.49,51.51,51.46,51.47,8066.0
2018-02-27 15:05:00,51.43,51.45,51.41,51.41,3996.0,51.43,51.45,51.41,51.41,3996.0
2018-02-27 15:10:00,51.38,51.44,51.35,51.35,6334.0,51.38,51.44,51.35,51.35,6334.0
2018-02-27 15:15:00,51.35,51.41,51.33,51.33,11942.0,51.35,51.41,51.33,51.33,11942.0
2018-02-27 15:20:00,51.31,51.38,51.29,51.31,9614.0,51.31,51.38,51.29,51.31,9614.0
2018-02-27 15:25:00,51.33,51.42,51.3,51.4,8862.0,51.33,51.42,51.3,51.4,8862.0
2018-02-27 15:30:00,51.41,51.47,51.35,51.36,13572.0,51.41,51.47,51.35,51.36,13572.0
2018-02-27 15:35:00,51.36,51.36,51.24,51.34,17294.0,51.36,51.36,51.24,51.34,17294.0
2018-02-27 15:40:00,51.33,51.34,51.24,51.24,20282.0,51.33,51.34,51.24,51.24,20282.0
2018-02-27 15:45:00,51.22,51.44,51.22,51.41,28864.0,51.22,51.44,51.22,51.41,28864.0
2018-02-27 15:50:00,51.41,51.41,51.21,51.25,37228.0,51.41,51.41,51.21,51.25,37228.0
2018-02-27 15:55:00,51.24,51.26,51.15,51.18,92870.0,51.24,51.26,51.15,51.18,92870.0
2018-02-28 09:30:00,51.29,51.45,51.15,51.41,39200.0,51.29,51.45,51.15,51.41,39200.0
2018-02-28 09:35:00,51.35,51.42,51.29,51.41,6254.0,51.35,51.42,51.29,51.41,6254.0
2018-02-28 09:40:00,51.32,51.32,51.04,51.13,15826.0,51.32,51.32,51.04,51.13,15826.0
2018-02-28 09:45:00,51.2,51.2,50.73,51.0,206282.0,51.2,51.2,50.73,51.0,206282.0
2018-02-28 09:50:00,51.04,51.06,50.85,51.06,28812.0,51.04,51.06,50.85,51.06,28812.0
2018-02-28 09:55:00,51.05,51.22,50.99,51.22,9818.0,51.05,51.22,50.99,51.22,9818.0
2018-02-28 10:00:00,51.17,51.19,50.96,50.96,13596.0,51.17,51.19,50.96,50.96,13596.0
2018-02-28 10:05:00,50.99,51.02,50.91,51.02,6964.0,50.99,51.02,50.91,51.02,6964.0
2018-02-28 10:10:00,51.05,51.15,51.04,51.13,2224.0,51.05,51.15,51.04,51.13,2224.0
2018-02-28 10:15:00,51.14,51.2,51.1,51.14,7910.0,51.14,51.2,51.1,51.14,7910.0
2018-02-28 10:20:00,51.16,51.31,51.16,51.27,21302.0,51.16,51.31,51.16,51.27,21302.0
2018-02-28 10:25:00,51.29,51.51,51.28,51.47,8800.0,51.29,51.51,51.28,51.47,8800.0
2018-02-28 10:30:00,51.47,51.51,51.38,51.48,9554.0,51.47,51.51,51.38,51.48,9554.0
2018-02-28 10:35:00,51.49,51.55,51.48,51.49,97580.0,51.49,51.55,51.48,51.49,97580.0
2018-02-28 10:40:00,51.47,51.48,51.33,51.34,5684.0,51.47,51.48,51.33,51.34,5684.0
2018-02-28 10:45:00,51.37,51.38,51.33,51.38,5532.0,51.37,51.38,51.33,51.38,5532.0
2018-02-28 10:50:00,51.31,51.35,51.23,51.29,6404.0,51.31,51.35,51.23,51.29,6404.0
2018-02-28 10:55:00,51.24,51.28,51.19,51.27,9506.0,51.24,51.28,51.19,51.27,9506.0
2018-02-28 11:00:00,51.24,51.29,51.22,51.29,11808.0,51.24,51.29,51.22,51.29,11808.0
2018-02-28 11:05:00,51.3,51.41,51.26,51.26,15064.0,51.3,51.41,51.26,51.26,15064.0
2018-02-28 11:10:00,51.27,51.42,51.23,51.4,21682.0,51.27,51.42,51.23,51.4,21682.0
2018-02-28 11:15:00,51.41,51.54,51.41,51.49,11322.0,51.41,51.54,51.41,51.49,11322.0
2018-02-28 11:20:00,51.47,51.5,51.42,51.42,5420.0,51.47,51.5,51.42,51.42,5420.0
2018-02-28 11:25:00,51.34,51.45,51.34,51.43,9706.0,51.34,51.45,51.34,51.43,9706.0
2018-02-28 11:30:00,51.4,51.4,51.24,51.27,7204.0,51.4,51.4,51.24,51.27,7204.0
2018-02-28 11:35:00,51.26,51.31,51.19,51.19,9342.0,51.26,51.31,51.19,51.19,9342.0
2018-02-28 11:40:00,51.21,51.31,51.21,51.26,10500.0,51.21,51.31,51.21,51.26,10500.0
2018-02-28 11:45:00,51.23,51.32,51.2,51.29,10196.0,51.23,51.32,51.2,51.29,10196.0
2018-02-28 11:50:00,51.29,51.34,51.25,51.31,12082.0,51.29,51.34,51.25,51.31,12082.0
2018-02-28 11:55:00,51.32,51.4,51.3,51.36,4400.0,51.32,51.4,51.3,51.36,4400.0
2018-02-28 12:00:00,51.38,51.4,51.35,51.36,4156.0,51.38,51.4,51.35,51.36,4156.0
2018-02-28 12:05:00,51.36,51.36,51.32,51.36,6000.0,51.36,51.36,51.32,51.36,6000.0
2018-02-28 12:10:00,51.34,51.35,51.27,51.32,7450.0,51.34,51.35,51.27,51.32,7450.0
2018-02-28 12:15:00,51.33,51.35,51.3,51.31,6800.0,51.33,51.35,51.3,51.31,6800.0
2018-02-28 12:20:00,51.27,51.3,51.21,51.24,13122.0,51.27,51.3,51.21,51.24,13122.0
2018-02-28 12:25:00,51.27,51.32,51.26,51.3,6550.0,51.27,51.32,51.26,51.3,6550.0
2018-02-28 12:30:00,51.27,51.34,51.27,51.31,6200.0,51.27,51.34,51.27,51.31,6200.0
2018-02-28 12:35:00,51.29,51.38,51.29,51.36,4400.0,51.29,51.38,51.29,51.36,4400.0
2018-02-28 12:40:00,51.36,51.38,51.32,51.38,5200.0,51.36,51.38,51.32,51.38,5200.0
2018-02-28 12:45:00,51.35,51.47,51.35,51.47,5814.0,51.35,51.47,51.35,51.47,5814.0
2018-02-28 12:50:00,51.45,51.47,51.41,51.44,10032.0,51.45,51.47,51.41,51.44,10032.0
2018-02-28 12:55:00,51.42,51.45,51.39,51.39,4406.0,51.42,51.45,51.39,51.39,4406.0
2018-02-28 13:00:00,51.38,51.39,51.37,51.39,4978.0,51.38,51.39,51.37,51.39,4978.0
2018-02-28 13:05:00,51.38,51.46,51.38,51.44,5800.0,51.38,51.46,51.38,51.44,5800.0
2018-02-28 13:10:00,51.46,51.49,51.44,51.44,7492.0,51.46,51.49,51.44,51.44,7492.0
2018-02-28 13:15:00,51.44,51.49,51.43,51.46,8392.0,51.44,51.49,51.43,51.46,8392.0
2018-02-28 13:20:00,51.46,51.5,51.43,51.5,7470.0,51.46,51.5,51.43,51.5,7470.0
2018-02-28 13:25:00,51.49,51.52,51.46,51.49,7002.0,51.49,51.52,51.46,51.49,7002.0
2018-02-28 13:30:00,51.49,51.51,51.46,51.51,1942.0,51.49,51.51,51.46,51.51,1942.0
2018-02-28 13:35:00,51.49,51.52,51.48,51.49,8188.0,51.49,51.52,51.48,51.49,8188.0
2018-02-28 13:40:00,51.49,51.53,51.48,51.48,13934.0,51.49,51.53,51.48,51.48,13934.0
2018-02-28 13:45:00,51.48,51.51,51.38,51.4,10438.0,51.48,51.51,51.38,51.4,10438.0
2018-02-28 13:50:00,51.38,51.45,51.38,51.45,7400.0,51.38,51.45,51.38,51.45,7400.0
2018-02-28 13:55:00,51.47,51.48,51.42,51.44,11772.0,51.47,51.48,51.42,51.44,11772.0
2018-02-28 14:00:00,51.46,51.52,51.45,51.47,8402.0,51.46,51.52,51.45,51.47,8402.0
2018-02-28 14:05:00,51.48,51.48,51.41,51.44,5296.0,51.48,51.48,51.41,51.44,5296.0
2018-02-28 14:10:00,51.45,51.46,51.37,51.4,3184.0,51.45,51.46,51.37,51.4,3184.0
2018-02-28 14:15:00,51.4,51.4,51.33,51.33,6400.0,51.4,51.4,51.33,51.33,6400.0
2018-02-28 14:20:00,51.35,51.42,51.35,51.42,6878.0,51.35,51.42,51.35,51.42,6878.0
2018-02-28 14:25:00,51.39,51.46,51.38,51.39,5800.0,51.39,51.46,51.38,51.39,5800.0
2018-02-28 14:30:00,51.37,51.37,51.24,51.28,9886.0,51.37,51.37,51.24,51.28,9886.0
2018-02-28 14:35:00,51.26,51.29,51.23,51.24,2756.0,51.26,51.29,51.23,51.24,2756.0
2018-02-28 14:40:00,51.24,51.24,51.2,51.2,5128.0,51.24,51.24,51.2,51.2,5128.0
2018-02-28 14:45:00,51.19,51.2,51.13,51.17,5368.0,51.19,51.2,51.13,51.17,5368.0
2018-02-28 14:50:00,51.13,51.13,51.07,51.1,4816.0,51.13,51.13,51.07,51.1,4816.0
2018-02-28 14:55:00,51.09,51.09,50.96,50.96,5702.0,51.09,51.09,50.96,50.96,5702.0
2018-02-28 15:00:00,51.01,51.01,50.91,50.92,17778.0,51.01,51.01,50.91,50.92,17778.0
2018-02-28 15:05:00,50.93,50.97,50.88,50.97,25450.0,50.93,50.97,50.88,50.97,25450.0
2018-02-28 15:10:00,50.96,50.99,50.9,50.99,18016.0,50.96,50.99,50.9,50.99,18016.0
2018-02-28 15:15:00,50.97,51.0,50.94,50.97,14600.0,50.97,51.0,50.94,50.97,14600.0
2018-02-28 15:20:00,50.96,50.98,50.88,50.94,23136.0,50.96,50.98,50.88,50.94,23136.0
2018-02-28 15:25:00,50.92,50.96,50.87,50.92,18766.0,50.92,50.96,50.87,50.92,18766.0
2018-02-28 15:30:00,50.94,50.98,50.91,50.93,30100.0,50.94,50.98,50.91,50.93,30100.0
2018-02-28 15:35:00,50.9,51.04,50.88,51.04,20032.0,50.9,51.04,50.88,51.04,20032.0
2018-02-28 15:40:00,51.02,51.04,50.96,50.99,28188.0,51.02,51.04,50.96,50.99,28188.0
2018-02-28 15:45:00,50.99,51.02,50.81,50.81,33166.0,50.99,51.02,50.81,50.81,33166.0
2018-02-28 15:50:00,50.81,50.85,50.77,50.77,32510.0,50.81,50.85,50.77,50.77,32510.0
2018-02-28 15:55:00,50.77,50.85,50.69,50.7,101912.0,50.77,50.85,50.69,50.7,101912.0
2018-03-01 09:30:00,50.69,50.74,50.5,50.69,27768.0,50.69,50.74,50.5,50.69,27768.0
2018-03-01 09:35:00,50.69,50.85,50.6,50.85,35664.0,50.69,50.85,50.6,50.85,35664.0
2018-03-01 09:40:00,50.83,50.84,50.57,50.57,19120.0,50.83,50.84,50.57,50.57,19120.0
2018-03-01 09:45:00,50.65,50.77,50.57,50.74,18006.0,50.65,50.77,50.57,50.74,18006.0
2018-03-01 09:50:00,50.7,50.77,50.6,50.64,26160.0,50.7,50.77,50.6,50.64,26160.0
2018-03-01 09:55:00,50.62,50.64,50.38,50.38,14124.0,50.62,50.64,50.38,50.38,14124.0
2018-03-01 10:00:00,50.38,50.64,50.35,50.62,19506.0,50.38,50.64,50.35,50.62,19506.0
2018-03-01 10:05:00,50.62,50.83,50.6,50.66,9326.0,50.62,50.83,50.6,50.66,9326.0
2018-03-01 10:10:00,50.68,50.69,50.56,50.69,11232.0,50.68,50.69,50.56,50.69,11232.0
2018-03-01 10:15:00,50.69,50.73,50.48,50.49,21956.0,50.69,50.73,50.48,50.49,21956.0
2018-03-01 10:20:00,50.46,50.46,50.35,50.39,14440.0,50.46,50.46,50.35,50.39,14440.0
2018-03-01 10:25:00,50.36,50.48,50.28,50.46,10324.0,50.36,50.48,50.28,50.46,10324.0
2018-03-01 10:30:00,50.49,50.74,50.48,50.74,51838.0,50.49,50.74,50.48,50.74,51838.0
2018-03-01 10:35:00,50.77,50.81,50.6,50.68,13610.0,50.77,50.81,50.6,50.68,13610.0
2018-03-01 10:40:00,50.7,50.73,50.58,50.6,6784.0,50.7,50.73,50.58,50.6,6784.0
2018-03-01 10:45:00,50.6,50.67,50.56,50.56,11288.0,50.6,50.67,50.56,50.56,11288.0
2018-03-01 10:50:00,50.55,50.55,50.47,50.52,5600.0,50.55,50.55,50.47,50.52,5600.0
2018-03-01 10:55:00,50.45,50.5,50.37,50.37,4604.0,50.45,50.5,50.37,50.37,4604.0
2018-03-01 11:00:00,50.36,50.49,50.36,50.49,10474.0,50.36,50.49,50.36,50.49,10474.0
2018-03-01 11:05:00,50.49,50.59,50.47,50.52,26232.0,50.49,50.59,50.47,50.52,26232.0
2018-03-01 11:10:00,50.52,50.55,50.38,50.47,31136.0,50.52,50.55,50.38,50.47,31136.0
2018-03-01 11:15:00,50.48,50.52,50.4,50.48,78644.0,50.48,50.52,50.4,50.48,78644.0
2018-03-01 11:20:00,50.48,50.69,50.37,50.6,59342.0,50.48,50.69,50.37,50.6,59342.0
2018-03-01 11:25:00,50.63,50.64,50.55,50.62,13676.0,50.63,50.64,50.55,50.62,13676.0
2018-03-01 11:30:00,50.64,50.67,50.6,50.64,5984.0,50.64,50.67,50.6,50.64,5984.0
2018-03-01 11:35:00,50.6,50.63,50.57,50.57,9820.0,50.6,50.63,50.57,50.57,9820.0
2018-03-01 11:40:00,50.57,50.65,50.54,50.65,7800.0,50.57,50.65,50.54,50.65,7800.0
2018-03-01 11:45:00,50.66,50.71,50.63,50.63,2216.0,50.66,50.71,50.63,50.63,2216.0
2018-03-01 11:50:00,50.63,50.73,50.61,50.73,11400.0,50.63,50.73,50.61,50.73,11400.0
2018-03-01 11:55:00,50.71,50.71,50.6,50.6,8296.0,50.71,50.71,50.6,50.6,8296.0
2018-03-01 12:00:00,50.57,50.58,50.46,50.5,14730.0,50.57,50.58,50.46,50.5,14730.0
2018-03-01 12:05:00,50.55,50.6,50.52,50.6,5800.0,50.55,50.6,50.52,50.6,5800.0
2018-03-01 12:10:00,50.59,50.64,50.57,50.62,6372.0,50.59,50.64,50.57,50.62,6372.0
2018-03-01 12:15:00,50.6,50.67,50.58,50.59,11314.0,50.6,50.67,50.58,50.59,11314.0
2018-03-01 12:20:00,50.58,50.64,50.54,50.59,16680.0,50.58,50.64,50.54,50.59,16680.0
2018-03-01 12:25:00,50.56,50.65,50.46,50.62,14796.0,50.56,50.65,50.46,50.62,14796.0
2018-03-01 12:30:00,50.61,50.61,50.49,50.54,26942.0,50.61,50.61,50.49,50.54,26942.0
2018-03-01 12:35:00,50.55,50.63,50.55,50.59,12204.0,50.55,50.63,50.55,50.59,12204.0
2018-03-01 12:40:00,50.58,50.65,50.54,50.54,8600.0,50.58,50.65,50.54,50.54,8600.0
2018-03-01 12:45:00,50.58,50.62,50.52,50.62,9498.0,50.58,50.62,50.52,50.62,9498.0
2018-03-01 12:50:00,50.61,50.67,50.54,50.59,16852.0,50.61,50.67,50.54,50.59,16852.0
2018-03-01 12:55:00,50.63,50.65,50.55,50.58,5996.0,50.63,50.65,50.55,50.58,5996.0
2018-03-01 13:00:00,50.56,50.56,50.22,50.25,16126.0,50.56,50.56,50.22,50.25,16126.0
2018-03-01 13:05:00,50.19,50.2,50.13,50.16,13520.0,50.19,50.2,50.13,50.16,13520.0
2018-03-01 13:10:00,50.11,50.14,50.05,50.12,17372.0,50.11,50.14,50.05,50.12,17372.0
2018-03-01 13:15:00,50.13,50.14,50.02,50.05,13200.0,50.13,50.14,50.02,50.05,13200.0
2018-03-01 13:20:00,50.07,50.07,49.99,50.01,15030.0,50.07,50.07,49.99,50.01,15030.0
2018-03-01 13:25:00,50.03,50.26,50.03,50.22,14300.0,50.03,50.26,50.03,50.22,14300.0
2018-03-01 13:30:00,50.19,50.21,50.13,50.16,18358.0,50.19,50.21,50.13,50.16,18358.0
2018-03-01 13:35:00,50.16,50.27,50.16,50.26,15574.0,50.16,50.27,50.16,50.26,15574.0
2018-03-01 13:40:00,50.25,50.27,50.13,50.15,15606.0,50.25,50.27,50.13,50.15,15606.0
2018-03-01 13:45:00,50.14,50.18,50.1,50.18,72862.0,50.14,50.18,50.1,50.18,72862.0
2018-03-01 13:50:00,50.18,50.34,50.18,50.32,30436.0,50.18,50.34,50.18,50.32,30436.0
2018-03-01 13:55:00,50.3,50.34,50.16,50.22,41650.0,50.3,50.34,50.16,50.22,41650.0
2018-03-01 14:00:00,50.16,50.22,49.97,50.02,52366.0,50.16,50.22,49.97,50.02,52366.0
2018-03-01 14:05:00,49.99,50.05,49.84,49.84,45776.0,49.99,50.05,49.84,49.84,45776.0
2018-03-01 14:10:00,49.88,49.9,49.69,49.71,14086.0,49.88,49.9,49.69,49.71,14086.0
2018-03-01 14:15:00,49.71,49.84,49.62,49.84,16582.0,49.71,49.84,49.62,49.84,16582.0
2018-03-01 14:20:00,49.8,49.93,49.79,49.85,22870.0,49.8,49.93,49.79,49.85,22870.0
2018-03-01 14:25:00,49.85,49.97,49.77,49.97,12880.0,49.85,49.97,49.77,49.97,12880.0
2018-03-01 14:30:00,49.94,49.96,49.77,49.82,10512.0,49.94,49.96,49.77,49.82,10512.0
2018-03-01 14:35:00,49.83,49.83,49.74,49.78,10430.0,49.83,49.83,49.74,49.78,10430.0
2018-03-01 14:40:00,49.8,49.96,49.8,49.89,9400.0,49.8,49.96,49.8,49.89,9400.0
2018-03-01 14:45:00,49.87,49.88,49.79,49.79,12740.0,49.87,49.88,49.79,49.79,12740.0
2018-03-01 14:50:00,49.83,49.88,49.77,49.84,13460.0,49.83,49.88,49.77,49.84,13460.0
2018-03-01 14:55:00,49.81,49.95,49.8,49.93,14994.0,49.81,49.95,49.8,49.93,14994.0
2018-03-01 15:00:00,49.87,49.91,49.74,49.78,21212.0,49.87,49.91,49.74,49.78,21212.0
2018-03-01 15:05:00,49.78,49.99,49.78,49.98,13796.0,49.78,49.99,49.78,49.98,13796.0
2018-03-01 15:10:00,49.99,50.19,49.95,50.17,22606.0,49.99,50.19,49.95,50.17,22606.0
2018-03-01 15:15:00,50.16,50.25,50.12,50.25,12544.0,50.16,50.25,50.12,50.25,12544.0
2018-03-01 15:20:00,50.27,50.3,50.13,50.15,24146.0,50.27,50.3,50.13,50.15,24146.0
2018-03-01 15:25:00,50.14,50.21,50.12,50.15,11518.0,50.14,50.21,50.12,50.15,11518.0
2018-03-01 15:30:00,50.16,50.21,49.99,50.02,18760.0,50.16,50.21,49.99,50.02,18760.0
2018-03-01 15:35:00,50.03,50.06,49.88,49.93,18788.0,50.03,50.06,49.88,49.93,18788.0
2018-03-01 15:40:00,49.89,49.99,49.85,49.93,19274.0,49.89,49.99,49.85,49.93,19274.0
2018-03-01 15:45:00,49.93,50.03,49.89,49.97,39652.0,49.93,50.03,49.89,49.97,39652.0
2018-03-01 15:50:00,50.01,50.08,49.97,49.99,52094.0,50.01,50.08,49.97,49.99,52094.0
2018-03-01 15:55:00,50.01,50.09,49.9,49.91,124444.0,50.01,50.09,49.9,49.91,124444.0
2018-03-02 09:30:00,49.72,49.72,49.31,49.33,79858.0,49.72,49.72,49.31,49.33,79858.0
2018-03-02 09:35:00,49.38,49.66,49.26,49.66,47006.0,49.38,49.66,49.26,49.66,47006.0
2018-03-02 09:40:00,49.66,49.85,49.59,49.59,12198.0,49.66,49.85,49.59,49.59,12198.0
2018-03-02 09:45:00,49.52,49.8,49.48,49.74,48086.0,49.52,49.8,49.48,49.74,48086.0
2018-03-02 09:50:00,49.74,49.78,49.51,49.51,56460.0,49.74,49.78,49.51,49.51,56460.0
2018-03-02 09:55:00,49.61,49.71,49.45,49.66,20462.0,49.61,49.71,49.45,49.66,20462.0
2018-03-02 10:00:00,49.57,49.69,49.47,49.64,42910.0,49.57,49.69,49.47,49.64,42910.0
2018-03-02 10:05:00,49.65,49.65,49.45,49.52,66080.0,49.65,49.65,49.45,49.52,66080.0
2018-03-02 10:10:00,49.52,49.61,49.36,49.61,23666.0,49.52,49.61,49.36,49.61,23666.0
2018-03-02 10:15:00,49.58,49.68,49.52,49.55,10720.0,49.58,49.68,49.52,49.55,10720.0
2018-03-02 10:20:00,49.6,49.74,49.56,49.62,13366.0,49.6,49.74,49.56,49.62,13366.0
2018-03-02 10:25:00,49.6,49.63,49.47,49.52,13940.0,49.6,49.63,49.47,49.52,13940.0
2018-03-02 10:30:00,49.55,49.77,49.55,49.77,17484.0,49.55,49.77,49.55,49.77,17484.0
2018-03-02 10:35:00,49.75,49.75,49.6,49.69,22604.0,49.75,49.75,49.6,49.69,22604.0
2018-03-02 10:40:00,49.76,49.8,49.73,49.77,5000.0,49.76,49.8,49.73,49.77,5000.0
2018-03-02 10:45:00,49.8,49.85,49.77,49.83,10344.0,49.8,49.85,49.77,49.83,10344.0
2018-03-02 10:50:00,49.83,49.85,49.73,49.79,9812.0,49.83,49.85,49.73,49.79,9812.0
2018-03-02 10:55:00,49.76,49.84,49.71,49.71,10400.0,49.76,49.84,49.71,49.71,10400.0
2018-03-02 11:00:00,49.71,49.85,49.68,49.85,10800.0,49.71,49.85,49.68,49.85,10800.0
2018-03-02 11:05:00,49.83,49.85,49.75,49.84,9996.0,49.83,49.85,49.75,49.84,9996.0
2018-03-02 11:10:00,49.8,49.8,49.72,49.79,10618.0,49.8,49.8,49.72,49.79,10618.0
2018-03-02 11:15:00,49.79,49.82,49.67,49.74,11826.0,49.79,49.82,49.67,49.74,11826.0
2018-03-02 11:20:00,49.76,49.83,49.7,49.83,8262.0,49.76,49.83,49.7,49.83,8262.0
2018-03-02 11:25:00,49.85,49.92,49.84,49.86,13216.0,49.85,49.92,49.84,49.86,13216.0
2018-03-02 11:30:00,49.88,49.99,49.84,49.99,13400.0,49.88,49.99,49.84,49.99,13400.0
2018-03-02 11:35:00,49.97,49.99,49.93,49.93,21818.0,49.97,49.99,49.93,49.93,21818.0
2018-03-02 11:40:00,49.93,50.12,49.93,50.06,18034.0,49.93,50.12,49.93,50.06,18034.0
2018-03-02 11:45:00,50.04,50.15,50.02,50.14,13200.0,50.04,50.15,50.02,50.14,13200.0
2018-03-02 11:50:00,50.14,50.15,50.05,50.07,11572.0,50.14,50.15,50.05,50.07,11572.0
2018-03-02 11:55:00,50.1,50.1,50.03,50.07,19604.0,50.1,50.1,50.03,50.07,19604.0
2018-03-02 12:00:00,50.09,50.19,50.06,50.12,14796.0,50.09,50.19,50.06,50.12,14796.0
2018-03-02 12:05:00,50.12,50.19,50.1,50.15,18944.0,50.12,50.19,50.1,50.15,18944.0
2018-03-02 12:10:00,50.16,50.17,50.07,50.15,13556.0,50.16,50.17,50.07,50.15,13556.0
2018-03-02 12:15:00,50.18,50.18,50.08,50.12,11872.0,50.18,50.18,50.08,50.12,11872.0
2018-03-02 12:20:00,50.14,50.17,50.09,50.17,13922.0,50.14,50.17,50.09,50.17,13922.0
2018-03-02 12:25:00,50.17,50.21,50.1,50.21,18710.0,50.17,50.21,50.1,50.21,18710.0
2018-03-02 12:30:00,50.24,50.26,50.18,50.18,11292.0,50.24,50.26,50.18,50.18,11292.0
2018-03-02 12:35:00,50.2,50.26,50.18,50.18,13850.0,50.2,50.26,50.18,50.18,13850.0
2018-03-02 12:40:00,50.19,50.32,50.18,50.27,14702.0,50.19,50.32,50.18,50.27,14702.0
2018-03-02 12:45:00,50.3,50.38,50.3,50.3,12934.0,50.3,50.38,50.3,50.3,12934.0
2018-03-02 12:50:00,50.29,50.37,50.28,50.37,11302.0,50.29,50.37,50.28,50.37,11302.0
2018-03-02 12:55:00,50.36,50.43,50.31,50.38,8372.0,50.36,50.43,50.31,50.38,8372.0
2018-03-02 13:00:00,50.32,50.4,50.32,50.35,15606.0,50.32,50.4,50.32,50.35,15606.0
2018-03-02 13:05:00,50.33,50.43,50.32,50.4,13648.0,50.33,50.43,50.32,50.4,13648.0
2018-03-02 13:10:00,50.39,50.41,50.29,50.3,31004.0,50.39,50.41,50.29,50.3,31004.0
2018-03-02 13:15:00,50.3,50.35,50.27,50.29,10456.0,50.3,50.35,50.27,50.29,10456.0
2018-03-02 13:20:00,50.27,50.3,50.22,50.23,14196.0,50.27,50.3,50.22,50.23,14196.0
2018-03-02 13:25:00,50.21,50.27,50.21,50.24,10568.0,50.21,50.27,50.21,50.24,10568.0
2018-03-02 13:30:00,50.24,50.3,50.24,50.27,9200.0,50.24,50.3,50.24,50.27,9200.0
2018-03-02 13:35:00,50.24,50.3,50.19,50.3,5400.0,50.24,50.3,50.19,50.3,5400.0
2018-03-02 13:40:00,50.27,50.32,50.25,50.27,10692.0,50.27,50.32,50.25,50.27,10692.0
2018-03-02 13:45:00,50.3,50.37,50.29,50.37,11206.0,50.3,50.37,50.29,50.37,11206.0
2018-03-02 13:50:00,50.35,50.37,50.28,50.28,15220.0,50.35,50.37,50.28,50.28,15220.0
2018-03-02 13:55:00,50.25,50.27,50.21,50.22,13602.0,50.25,50.27,50.21,50.22,13602.0
2018-03-02 14:00:00,50.2,50.38,50.2,50.3,13068.0,50.2,50.38,50.2,50.3,13068.0
2018-03-02 14:05:00,50.31,50.34,50.27,50.33,8800.0,50.31,50.34,50.27,50.33,8800.0
2018-03-02 14:10:00,50.32,50.37,50.31,50.35,5600.0,50.32,50.37,50.31,50.35,5600.0
2018-03-02 14:15:00,50.32,50.36,50.28,50.29,6200.0,50.32,50.36,50.28,50.29,6200.0
2018-03-02 14:20:00,50.31,50.31,50.18,50.2,9590.0,50.31,50.31,50.18,50.2,9590.0
2018-03-02 14:25:00,50.22,50.25,50.13,50.16,7000.0,50.22,50.25,50.13,50.16,7000.0
2018-03-02 14:30:00,50.16,50.19,50.08,50.08,7800.0,50.16,50.19,50.08,50.08,7800.0
2018-03-02 14:35:00,50.09,50.16,50.09,50.14,6182.0,50.09,50.16,50.09,50.14,6182.0
2018-03-02 14:40:00,50.18,50.21,50.12,50.19,14296.0,50.18,50.21,50.12,50.19,14296.0
2018-03-02 14:45:00,50.21,50.21,50.18,50.21,2490.0,50.21,50.21,50.18,50.21,2490.0
2018-03-02 14:50:00,50.2,50.28,50.18,50.28,8502.0,50.2,50.28,50.18,50.28,8502.0
2018-03-02 14:55:00,50.28,50.29,50.27,50.27,4000.0,50.28,50.29,50.27,50.27,4000.0
2018-03-02 15:00:00,50.24,50.28,50.18,50.24,10200.0,50.24,50.28,50.18,50.24,10200.0
2018-03-02 15:05:00,50.19,50.21,50.1,50.19,5210.0,50.19,50.21,50.1,50.19,5210.0
2018-03-02 15:10:00,50.2,50.2,50.08,50.1,7820.0,50.2,50.2,50.08,50.1,7820.0
2018-03-02 15:15:00,50.09,50.15,50.05,50.13,6600.0,50.09,50.15,50.05,50.13,6600.0
2018-03-02 15:20:00,50.15,50.19,50.12,50.19,8108.0,50.15,50.19,50.12,50.19,8108.0
2018-03-02 15:25:00,50.17,50.19,50.12,50.19,12586.0,50.17,50.19,50.12,50.19,12586.0
2018-03-02 15:30:00,50.18,50.32,50.16,50.29,10090.0,50.18,50.32,50.16,50.29,10090.0
2018-03-02 15:35:00,50.27,50.43,50.27,50.43,18300.0,50.27,50.43,50.27,50.43,18300.0
2018-03-02 15:40:00,50.4,50.45,50.35,50.43,15748.0,50.4,50.45,50.35,50.43,15748.0
2018-03-02 15:45:00,50.44,50.45,50.32,50.38,18882.0,50.44,50.45,50.32,50.38,18882.0
2018-03-02 15:50:00,50.38,50.49,50.38,50.46,29130.0,50.38,50.49,50.38,50.46,29130.0
2018-03-02 15:55:00,50.47,50.52,50.35,50.37,185372.0,50.47,50.52,50.35,50.37,185372.0
2018-03-05 09:30:00,50.24,50.24,49.74,49.81,29516.0,50.24,50.24,49.74,49.81,29516.0
2018-03-05 09:35:00,49.8,50.04,49.8,49.88,20556.0,49.8,50.04,49.8,49.88,20556.0
2018-03-05 09:40:00,49.91,49.97,49.82,49.82,12462.0,49.91,49.97,49.82,49.82,12462.0
2018-03-05 09:45:00,49.77,49.96,49.77,49.9,16260.0,49.77,49.96,49.77,49.9,16260.0
2018-03-05 09:50:00,49.86,49.99,49.83,49.98,18814.0,49.86,49.99,49.83,49.98,18814.0
2018-03-05 09:55:00,49.98,50.04,49.83,50.04,47466.0,49.98,50.04,49.83,50.04,47466.0
2018-03-05 10:00:00,50.05,50.36,50.02,50.36,24238.0,50.05,50.36,50.02,50.36,24238.0
2018-03-05 10:05:00,50.35,50.35,50.18,50.21,10600.0,50.35,50.35,50.18,50.21,10600.0
2018-03-05 10:10:00,50.16,50.2,50.06,50.16,8910.0,50.16,50.2,50.06,50.16,8910.0
2018-03-05 10:15:00,50.17,50.22,50.09,50.18,24442.0,50.17,50.22,50.09,50.18,24442.0
2018-03-05 10:20:00,50.19,50.23,50.12,50.2,14346.0,50.19,50.23,50.12,50.2,14346.0
2018-03-05 10:25:00,50.19,50.19,50.06,50.09,23200.0,50.19,50.19,50.06,50.09,23200.0
2018-03-05 10:30:00,50.1,50.11,50.04,50.04,5400.0,50.1,50.11,50.04,50.04,5400.0
2018-03-05 10:35:00,50.05,50.18,49.99,50.14,29222.0,50.05,50.18,49.99,50.14,29222.0
2018-03-05 10:40:00,50.16,50.26,50.11,50.26,5800.0,50.16,50.26,50.11,50.26,5800.0
2018-03-05 10:45:00,50.25,50.35,50.25,50.35,29800.0,50.25,50.35,50.25,50.35,29800.0
2018-03-05 10:50:00,50.35,50.37,50.29,50.31,14002.0,50.35,50.37,50.29,50.31,14002.0
2018-03-05 10:55:00,50.29,50.38,50.27,50.37,48926.0,50.29,50.38,50.27,50.37,48926.0
2018-03-05 11:00:00,50.37,50.43,50.3,50.33,27476.0,50.37,50.43,50.3,50.33,27476.0
2018-03-05 11:05:00,50.31,50.44,50.29,50.39,33332.0,50.31,50.44,50.29,50.39,33332.0
2018-03-05 11:10:00,50.38,50.52,50.37,50.43,37422.0,50.38,50.52,50.37,50.43,37422.0
2018-03-05 11:15:00,50.44,50.48,50.42,50.47,6400.0,50.44,50.48,50.42,50.47,6400.0
2018-03-05 11:20:00,50.49,50.55,50.47,50.55,9474.0,50.49,50.55,50.47,50.55,9474.0
2018-03-05 11:25:00,50.53,50.6,50.53,50.6,9762.0,50.53,50.6,50.53,50.6,9762.0
2018-03-05 11:30:00,50.6,50.63,50.54,50.54,8286.0,50.6,50.63,50.54,50.54,8286.0
2018-03-05 11:35:00,50.57,50.61,50.51,50.61,10350.0,50.57,50.61,50.51,50.61,10350.0
2018-03-05 11:40:00,50.61,50.68,50.61,50.67,3264.0,50.61,50.68,50.61,50.67,3264.0
2018-03-05 11:45:00,50.68,50.79,50.66,50.66,11132.0,50.68,50.79,50.66,50.66,11132.0
2018-03-05 11:50:00,50.63,50.69,50.63,50.65,5816.0,50.63,50.69,50.63,50.65,5816.0
2018-03-05 11:55:00,50.65,50.68,50.58,50.68,6990.0,50.65,50.68,50.58,50.68,6990.0
2018-03-05 12:00:00,50.65,50.79,50.65,50.77,11732.0,50.65,50.79,50.65,50.77,11732.0
2018-03-05 12:05:00,50.79,50.8,50.72,50.8,3880.0,50.79,50.8,50.72,50.8,3880.0
2018-03-05 12:10:00,50.8,50.82,50.76,50.78,4700.0,50.8,50.82,50.76,50.78,4700.0
2018-03-05 12:15:00,50.77,50.79,50.72,50.72,4600.0,50.77,50.79,50.72,50.72,4600.0
2018-03-05 12:20:00,50.69,50.71,50.6,50.62,7938.0,50.69,50.71,50.6,50.62,7938.0
2018-03-05 12:25:00,50.62,50.65,50.61,50.64,3956.0,50.62,50.65,50.61,50.64,3956.0
2018-03-05 12:30:00,50.61,50.71,50.59,50.63,16936.0,50.61,50.71,50.59,50.63,16936.0
2018-03-05 12:35:00,50.62,50.65,50.59,50.65,4094.0,50.62,50.65,50.59,50.65,4094.0
2018-03-05 12:40:00,50.65,50.74,50.65,50.71,14862.0,50.65,50.74,50.65,50.71,14862.0
2018-03-05 12:45:00,50.73,50.79,50.72,50.72,2800.0,50.73,50.79,50.72,50.72,2800.0
2018-03-05 12:50:00,50.77,50.85,50.77,50.85,8300.0,50.77,50.85,50.77,50.85,8300.0
2018-03-05 12:55:00,50.83,50.91,50.83,50.85,8298.0,50.83,50.91,50.83,50.85,8298.0
2018-03-05 13:00:00,50.88,50.9,50.83,50.83,8452.0,50.88,50.9,50.83,50.83,8452.0
2018-03-05 13:05:00,50.83,50.86,50.79,50.81,5458.0,50.83,50.86,50.79,50.81,5458.0
2018-03-05 13:10:00,50.81,50.86,50.81,50.84,3200.0,50.81,50.86,50.81,50.84,3200.0
2018-03-05 13:15:00,50.85,50.85,50.8,50.82,7050.0,50.85,50.85,50.8,50.82,7050.0
2018-03-05 13:20:00,50.85,50.86,50.84,50.86,3600.0,50.85,50.86,50.84,50.86,3600.0
2018-03-05 13:25:00,50.88,50.88,50.77,50.81,7104.0,50.88,50.88,50.77,50.81,7104.0
2018-03-05 13:30:00,50.81,50.84,50.78,50.78,5256.0,50.81,50.84,50.78,50.78,5256.0
2018-03-05 13:35:00,50.77,50.85,50.77,50.82,4968.0,50.77,50.85,50.77,50.82,4968.0
2018-03-05 13:40:00,50.85,50.9,50.84,50.85,6828.0,50.85,50.9,50.84,50.85,6828.0
2018-03-05 13:45:00,50.86,50.89,50.8,50.86,4402.0,50.86,50.89,50.8,50.86,4402.0
2018-03-05 13:50:00,50.87,50.87,50.83,50.84,5066.0,50.87,50.87,50.83,50.84,5066.0
2018-03-05 13:55:00,50.84,50.87,50.84,50.87,5200.0,50.84,50.87,50.84,50.87,5200.0
2018-03-05 14:00:00,50.9,50.91,50.86,50.86,6010.0,50.9,50.91,50.86,50.86,6010.0
2018-03-05 14:05:00,50.85,50.87,50.73,50.76,14296.0,50.85,50.87,50.73,50.76,14296.0
2018-03-05 14:10:00,50.75,50.75,50.68,50.74,11040.0,50.75,50.75,50.68,50.74,11040.0
2018-03-05 14:15:00,50.74,50.79,50.73,50.73,5010.0,50.74,50.79,50.73,50.73,5010.0
2018-03-05 14:20:00,50.75,50.8,50.74,50.77,13012.0,50.75,50.8,50.74,50.77,13012.0
2018-03-05 14:25:00,50.79,50.8,50.76,50.79,21000.0,50.79,50.8,50.76,50.79,21000.0
2018-03-05 14:30:00,50.79,50.86,50.79,50.84,12730.0,50.79,50.86,50.79,50.84,12730.0
2018-03-05 14:35:00,50.86,50.93,50.83,50.91,14018.0,50.86,50.93,50.83,50.91,14018.0
2018-03-05 14:40:00,50.91,50.97,50.91,50.96,29596.0,50.91,50.97,50.91,50.96,29596.0
2018-03-05 14:45:00,50.96,51.06,50.96,51.06,14700.0,50.96,51.06,50.96,51.06,14700.0
2018-03-05 14:50:00,51.06,51.07,50.98,50.99,12508.0,51.06,51.07,50.98,50.99,12508.0
2018-03-05 14:55:00,50.99,51.09,50.98,51.09,9200.0,50.99,51.09,50.98,51.09,9200.0
2018-03-05 15:00:00,51.09,51.13,51.08,51.13,15088.0,51.09,51.13,51.08,51.13,15088.0
2018-03-05 15:05:00,51.13,51.25,51.13,51.2,25388.0,51.13,51.25,51.13,51.2,25388.0
2018-03-05 15:10:00,51.21,51.24,51.16,51.17,20584.0,51.21,51.24,51.16,51.17,20584.0
2018-03-05 15:15:00,51.17,51.24,51.17,51.2,30196.0,51.17,51.24,51.17,51.2,30196.0
2018-03-05 15:20:00,51.2,51.21,51.1,51.15,12130.0,51.2,51.21,51.1,51.15,12130.0
2018-03-05 15:25:00,51.16,51.18,51.13,51.15,23090.0,51.16,51.18,51.13,51.15,23090.0
2018-03-05 15:30:00,51.16,51.18,51.1,51.11,25870.0,51.16,51.18,51.1,51.11,25870.0
2018-03-05 15:35:00,51.11,51.13,51.08,51.11,27176.0,51.11,51.13,51.08,51.11,27176.0
2018-03-05 15:40:00,51.11,51.21,51.1,51.14,52588.0,51.11,51.21,51.1,51.14,52588.0
2018-03-05 15:45:00,51.14,51.15,51.07,51.07,36170.0,51.14,51.15,51.07,51.07,36170.0
2018-03-05 15:50:00,51.07,51.1,51.04,51.1,52188.0,51.07,51.1,51.04,51.1,52188.0
2018-03-05 15:55:00,51.1,51.13,50.96,50.97,136098.0,51.1,51.13,50.96,50.97,136098.0
2018-03-06 09:30:00,51.08,51.23,50.81,50.81,37864.0,51.08,51.23,50.81,50.81,37864.0
2018-03-06 09:35:00,50.87,50.91,50.77,50.81,31838.0,50.87,50.91,50.77,50.81,31838.0
2018-03-06 09:40:00,50.8,50.85,50.64,50.7,14472.0,50.8,50.85,50.64,50.7,14472.0
2018-03-06 09:45:00,50.67,50.91,50.67,50.91,22176.0,50.67,50.91,50.67,50.91,22176.0
2018-03-06 09:50:00,50.96,50.96,50.84,50.95,9818.0,50.96,50.96,50.84,50.95,9818.0
2018-03-06 09:55:00,50.91,50.99,50.83,50.98,25092.0,50.91,50.99,50.83,50.98,25092.0
2018-03-06 10:00:00,50.97,50.98,50.67,50.75,39894.0,50.97,50.98,50.67,50.75,39894.0
2018-03-06 10:05:00,50.74,50.74,50.56,50.6,28842.0,50.74,50.74,50.56,50.6,28842.0
2018-03-06 10:10:00,50.62,50.66,50.44,50.5,30916.0,50.62,50.66,50.44,50.5,30916.0
2018-03-06 10:15:00,50.48,50.64,50.44,50.63,22008.0,50.48,50.64,50.44,50.63,22008.0
2018-03-06 10:20:00,50.62,50.64,50.45,50.55,29300.0,50.62,50.64,50.45,50.55,29300.0
2018-03-06 10:25:00,50.54,50.58,50.43,50.51,30654.0,50.54,50.58,50.43,50.51,30654.0
2018-03-06 10:30:00,50.51,50.74,50.51,50.71,16090.0,50.51,50.74,50.51,50.71,16090.0
2018-03-06 10:35:00,50.73,50.74,50.6,50.67,62548.0,50.73,50.74,50.6,50.67,62548.0
2018-03-06 10:40:00,50.6,50.63,50.55,50.62,21092.0,50.6,50.63,50.55,50.62,21092.0
2018-03-06 10:45:00,50.61,50.61,50.48,50.54,10720.0,50.61,50.61,50.48,50.54,10720.0
2018-03-06 10:50:00,50.53,50.62,50.41,50.41,33474.0,50.53,50.62,50.41,50.41,33474.0
2018-03-06 10:55:00,50.42,50.48,50.32,50.46,9122.0,50.42,50.48,50.32,50.46,9122.0
2018-03-06 11:00:00,50.39,50.49,50.36,50.43,11174.0,50.39,50.49,50.36,50.43,11174.0
2018-03-06 11:05:00,50.38,50.41,50.3,50.32,17436.0,50.38,50.41,50.3,50.32,17436.0
2018-03-06 11:10:00,50.31,50.46,50.31,50.4,17226.0,50.31,50.46,50.31,50.4,17226.0
2018-03-06 11:15:00,50.4,50.46,50.38,50.43,3700.0,50.4,50.46,50.38,50.43,3700.0
2018-03-06 11:20:00,50.43,50.45,50.33,50.37,10584.0,50.43,50.45,50.33,50.37,10584.0
2018-03-06 11:25:00,50.35,50.41,50.3,50.33,11090.0,50.35,50.41,50.3,50.33,11090.0
2018-03-06 11:30:00,50.35,50.38,50.31,50.31,8798.0,50.35,50.38,50.31,50.31,8798.0
2018-03-06 11:35:00,50.33,50.42,50.3,50.3,16602.0,50.33,50.42,50.3,50.3,16602.0
2018-03-06 11:40:00,50.32,50.34,50.28,50.34,8000.0,50.32,50.34,50.28,50.34,8000.0
2018-03-06 11:45:00,50.34,50.34,50.22,50.23,19380.0,50.34,50.34,50.22,50.23,19380.0
2018-03-06 11:50:00,50.24,50.27,50.1,50.18,18254.0,50.24,50.27,50.1,50.18,18254.0
2018-03-06 11:55:00,50.18,50.18,50.1,50.13,7842.0,50.18,50.18,50.1,50.13,7842.0
2018-03-06 12:00:00,50.12,50.19,50.1,50.17,13788.0,50.12,50.19,50.1,50.17,13788.0
2018-03-06 12:05:00,50.21,50.23,50.15,50.22,12200.0,50.21,50.23,50.15,50.22,12200.0
2018-03-06 12:10:00,50.24,50.34,50.23,50.32,16518.0,50.24,50.34,50.23,50.32,16518.0
2018-03-06 12:15:00,50.3,50.43,50.29,50.35,8276.0,50.3,50.43,50.29,50.35,8276.0
2018-03-06 12:20:00,50.42,50.43,50.29,50.33,14208.0,50.42,50.43,50.29,50.33,14208.0
2018-03-06 12:25:00,50.34,50.36,50.31,50.31,4826.0,50.34,50.36,50.31,50.31,4826.0
2018-03-06 12:30:00,50.34,50.45,50.31,50.44,37500.0,50.34,50.45,50.31,50.44,37500.0
2018-03-06 12:35:00,50.42,50.51,50.41,50.47,8600.0,50.42,50.51,50.41,50.47,8600.0
2018-03-06 12:40:00,50.49,50.55,50.47,50.49,27964.0,50.49,50.55,50.47,50.49,27964.0
2018-03-06 12:45:00,50.5,50.5,50.44,50.45,3032.0,50.5,50.5,50.44,50.45,3032.0
2018-03-06 12:50:00,50.47,50.55,50.47,50.51,14140.0,50.47,50.55,50.47,50.51,14140.0
2018-03-06 12:55:00,50.56,50.7,50.52,50.67,5830.0,50.56,50.7,50.52,50.67,5830.0
2018-03-06 13:00:00,50.66,50.66,50.58,50.59,5660.0,50.66,50.66,50.58,50.59,5660.0
2018-03-06 13:05:00,50.59,50.62,50.57,50.57,6550.0,50.59,50.62,50.57,50.57,6550.0
2018-03-06 13:10:00,50.56,50.63,50.56,50.61,11354.0,50.56,50.63,50.56,50.61,11354.0
2018-03-06 13:15:00,50.59,50.63,50.59,50.6,5650.0,50.59,50.63,50.59,50.6,5650.0
2018-03-06 13:20:00,50.57,50.58,50.47,50.49,40004.0,50.57,50.58,50.47,50.49,40004.0
2018-03-06 13:25:00,50.49,50.54,50.46,50.47,13194.0,50.49,50.54,50.46,50.47,13194.0
2018-03-06 13:30:00,50.49,50.49,50.43,50.43,8628.0,50.49,50.49,50.43,50.43,8628.0
2018-03-06 13:35:00,50.43,50.46,50.39,50.39,7836.0,50.43,50.46,50.39,50.39,7836.0
2018-03-06 13:40:00,50.4,50.42,50.35,50.35,7654.0,50.4,50.42,50.35,50.35,7654.0
2018-03-06 13:45:00,50.37,50.39,50.27,50.32,6892.0,50.37,50.39,50.27,50.32,6892.0
2018-03-06 13:50:00,50.3,50.35,50.3,50.31,4630.0,50.3,50.35,50.3,50.31,4630.0
2018-03-06 13:55:00,50.31,50.36,50.27,50.36,5500.0,50.31,50.36,50.27,50.36,5500.0
2018-03-06 14:00:00,50.35,50.46,50.35,50.43,11262.0,50.35,50.46,50.35,50.43,11262.0
2018-03-06 14:05:00,50.45,50.45,50.37,50.43,6000.0,50.45,50.45,50.37,50.43,6000.0
2018-03-06 14:10:00,50.41,50.42,50.35,50.41,10076.0,50.41,50.42,50.35,50.41,10076.0
2018-03-06 14:15:00,50.38,50.41,50.36,50.37,8888.0,50.38,50.41,50.36,50.37,8888.0
2018-03-06 14:20:00,50.37,50.38,50.32,50.35,7824.0,50.37,50.38,50.32,50.35,7824.0
2018-03-06 14:25:00,50.35,50.37,50.33,50.35,10088.0,50.35,50.37,50.33,50.35,10088.0
2018-03-06 14:30:00,50.38,50.45,50.37,50.45,9416.0,50.38,50.45,50.37,50.45,9416.0
2018-03-06 14:35:00,50.46,50.49,50.44,50.47,7250.0,50.46,50.49,50.44,50.47,7250.0
2018-03-06 14:40:00,50.47,50.48,50.43,50.47,9756.0,50.47,50.48,50.43,50.47,9756.0
2018-03-06 14:45:00,50.46,50.49,50.42,50.45,11278.0,50.46,50.49,50.42,50.45,11278.0
2018-03-06 14:50:00,50.47,50.49,50.44,50.45,13052.0,50.47,50.49,50.44,50.45,13052.0
2018-03-06 14:55:00,50.47,50.48,50.43,50.46,10000.0,50.47,50.48,50.43,50.46,10000.0
2018-03-06 15:00:00,50.44,50.49,50.42,50.42,30374.0,50.44,50.49,50.42,50.42,30374.0
2018-03-06 15:05:00,50.45,50.46,50.41,50.46,9796.0,50.45,50.46,50.41,50.46,9796.0
2018-03-06 15:10:00,50.45,50.5,50.45,50.48,29316.0,50.45,50.5,50.45,50.48,29316.0
2018-03-06 15:15:00,50.48,50.48,50.42,50.43,12496.0,50.48,50.48,50.42,50.43,12496.0
2018-03-06 15:20:00,50.42,50.42,50.38,50.41,14212.0,50.42,50.42,50.38,50.41,14212.0
2018-03-06 15:25:00,50.4,50.5,50.38,50.46,17886.0,50.4,50.5,50.38,50.46,17886.0
2018-03-06 15:30:00,50.46,50.5,50.46,50.5,18100.0,50.46,50.5,50.46,50.5,18100.0
2018-03-06 15:35:00,50.49,50.5,50.42,50.44,30640.0,50.49,50.5,50.42,50.44,30640.0
2018-03-06 15:40:00,50.43,50.48,50.4,50.41,27514.0,50.43,50.48,50.4,50.41,27514.0
2018-03-06 15:45:00,50.4,50.43,50.34,50.38,46708.0,50.4,50.43,50.34,50.38,46708.0
2018-03-06 15:50:00,50.39,50.46,50.38,50.45,51770.0,50.39,50.46,50.38,50.45,51770.0
2018-03-06 15:55:00,50.44,50.54,50.41,50.52,83076.0,50.44,50.54,50.41,50.52,83076.0
2018-03-07 09:30:00,50.07,50.16,49.94,50.14,31476.0,50.07,50.16,49.94,50.14,31476.0
2018-03-07 09:35:00,50.2,50.35,50.14,50.35,11312.0,50.2,50.35,50.14,50.35,11312.0
2018-03-07 09:40:00,50.36,50.36,50.15,50.16,11560.0,50.36,50.36,50.15,50.16,11560.0
2018-03-07 09:45:00,50.19,50.21,50.13,50.17,25496.0,50.19,50.21,50.13,50.17,25496.0
2018-03-07 09:50:00,50.17,50.25,50.12,50.13,15896.0,50.17,50.25,50.12,50.13,15896.0
2018-03-07 09:55:00,50.12,50.13,50.06,50.08,13152.0,50.12,50.13,50.06,50.08,13152.0
2018-03-07 10:00:00,50.1,50.25,50.09,50.19,30890.0,50.1,50.25,50.09,50.19,30890.0
2018-03-07 10:05:00,50.19,50.19,50.01,50.03,31950.0,50.19,50.19,50.01,50.03,31950.0
2018-03-07 10:10:00,50.02,50.1,50.02,50.1,33372.0,50.02,50.1,50.02,50.1,33372.0
2018-03-07 10:15:00,50.12,50.2,50.09,50.13,15012.0,50.12,50.2,50.09,50.13,15012.0
2018-03-07 10:20:00,50.13,50.26,50.13,50.22,6102.0,50.13,50.26,50.13,50.22,6102.0
2018-03-07 10:25:00,50.26,50.31,50.22,50.27,4942.0,50.26,50.31,50.22,50.27,4942.0
2018-03-07 10:30:00,50.27,50.35,50.24,50.35,9370.0,50.27,50.35,50.24,50.35,9370.0
2018-03-07 10:35:00,50.38,50.4,50.32,50.34,12826.0,50.38,50.4,50.32,50.34,12826.0
2018-03-07 10:40:00,50.34,50.36,50.24,50.26,33810.0,50.34,50.36,50.24,50.26,33810.0
2018-03-07 10:45:00,50.27,50.37,50.27,50.36,19052.0,50.27,50.37,50.27,50.36,19052.0
2018-03-07 10:50:00,50.35,50.38,50.3,50.32,15496.0,50.35,50.38,50.3,50.32,15496.0
2018-03-07 10:55:00,50.32,50.38,50.32,50.38,11832.0,50.32,50.38,50.32,50.38,11832.0
2018-03-07 11:00:00,50.41,50.44,50.41,50.43,3050.0,50.41,50.44,50.41,50.43,3050.0
2018-03-07 11:05:00,50.43,50.49,50.41,50.49,10072.0,50.43,50.49,50.41,50.49,10072.0
2018-03-07 11:10:00,50.47,50.56,50.46,50.56,20872.0,50.47,50.56,50.46,50.56,20872.0
2018-03-07 11:15:00,50.57,50.59,50.48,50.49,12882.0,50.57,50.59,50.48,50.49,12882.0
2018-03-07 11:20:00,50.47,50.48,50.43,50.48,9662.0,50.47,50.48,50.43,50.48,9662.0
2018-03-07 11:25:00,50.48,50.5,50.44,50.49,3600.0,50.48,50.5,50.44,50.49,3600.0
2018-03-07 11:30:00,50.49,50.55,50.49,50.55,7000.0,50.49,50.55,50.49,50.55,7000.0
2018-03-07 11:35:00,50.57,50.62,50.57,50.62,3000.0,50.57,50.62,50.57,50.62,3000.0
2018-03-07 11:40:00,50.62,50.65,50.59,50.6,6700.0,50.62,50.65,50.59,50.6,6700.0
2018-03-07 11:45:00,50.6,50.62,50.56,50.56,8304.0,50.6,50.62,50.56,50.56,8304.0
2018-03-07 11:50:00,50.56,50.6,50.52,50.6,8024.0,50.56,50.6,50.52,50.6,8024.0
2018-03-07 11:55:00,50.58,50.6,50.53,50.53,4400.0,50.58,50.6,50.53,50.53,4400.0
2018-03-07 12:00:00,50.53,50.57,50.52,50.55,11300.0,50.53,50.57,50.52,50.55,11300.0
2018-03-07 12:05:00,50.55,50.58,50.54,50.54,6506.0,50.55,50.58,50.54,50.54,6506.0
2018-03-07 12:10:00,50.52,50.52,50.47,50.51,12672.0,50.52,50.52,50.47,50.51,12672.0
2018-03-07 12:15:00,50.5,50.54,50.46,50.52,6936.0,50.5,50.54,50.46,50.52,6936.0
2018-03-07 12:20:00,50.51,50.51,50.35,50.35,13562.0,50.51,50.51,50.35,50.35,13562.0
2018-03-07 12:25:00,50.36,50.43,50.35,50.43,6586.0,50.36,50.43,50.35,50.43,6586.0
2018-03-07 12:30:00,50.4,50.43,50.38,50.41,7356.0,50.4,50.43,50.38,50.41,7356.0
2018-03-07 12:35:00,50.41,50.45,50.38,50.4,7000.0,50.41,50.45,50.38,50.4,7000.0
2018-03-07 12:40:00,50.39,50.46,50.36,50.46,5258.0,50.39,50.46,50.36,50.46,5258.0
2018-03-07 12:45:00,50.45,50.51,50.44,50.51,5588.0,50.45,50.51,50.44,50.51,5588.0
2018-03-07 12:50:00,50.51,50.54,50.48,50.52,11200.0,50.51,50.54,50.48,50.52,11200.0
2018-03-07 12:55:00,50.53,50.56,50.49,50.52,9600.0,50.53,50.56,50.49,50.52,9600.0
2018-03-07 13:00:00,50.51,50.52,50.46,50.48,6936.0,50.51,50.52,50.46,50.48,6936.0
2018-03-07 13:05:00,50.48,50.48,50.42,50.46,7286.0,50.48,50.48,50.42,50.46,7286.0
2018-03-07 13:10:00,50.46,50.48,50.42,50.48,11348.0,50.46,50.48,50.42,50.48,11348.0
2018-03-07 13:15:00,50.48,50.52,50.43,50.49,15916.0,50.48,50.52,50.43,50.49,15916.0
2018-03-07 13:20:00,50.52,50.52,50.36,50.36,26400.0,50.52,50.52,50.36,50.36,26400.0
2018-03-07 13:25:00,50.37,50.39,50.29,50.38,15498.0,50.37,50.39,50.29,50.38,15498.0
2018-03-07 13:30:00,50.41,50.42,50.34,50.35,6000.0,50.41,50.42,50.34,50.35,6000.0
2018-03-07 13:35:00,50.34,50.4,50.34,50.35,19066.0,50.34,50.4,50.34,50.35,19066.0
2018-03-07 13:40:00,50.35,50.35,50.25,50.27,14398.0,50.35,50.35,50.25,50.27,14398.0
2018-03-07 13:45:00,50.27,50.39,50.24,50.38,13232.0,50.27,50.39,50.24,50.38,13232.0
2018-03-07 13:50:00,50.4,50.42,50.37,50.42,9700.0,50.4,50.42,50.37,50.42,9700.0
2018-03-07 13:55:00,50.42,50.43,50.37,50.43,7196.0,50.42,50.43,50.37,50.43,7196.0
2018-03-07 14:00:00,50.41,50.45,50.32,50.44,15318.0,50.41,50.45,50.32,50.44,15318.0
2018-03-07 14:05:00,50.45,50.49,50.42,50.47,8400.0,50.45,50.49,50.42,50.47,8400.0
2018-03-07 14:10:00,50.48,50.6,50.47,50.56,8800.0,50.48,50.6,50.47,50.56,8800.0
2018-03-07 14:15:00,50.56,50.58,50.49,50.51,15102.0,50.56,50.58,50.49,50.51,15102.0
2018-03-07 14:20:00,50.5,50.51,50.46,50.47,8300.0,50.5,50.51,50.46,50.47,8300.0
2018-03-07 14:25:00,50.44,50.52,50.44,50.49,6944.0,50.44,50.52,50.44,50.49,6944.0
2018-03-07 14:30:00,50.49,50.57,50.49,50.57,11800.0,50.49,50.57,50.49,50.57,11800.0
2018-03-07 14:35:00,50.57,50.58,50.56,50.57,7378.0,50.57,50.58,50.56,50.57,7378.0
2018-03-07 14:40:00,50.57,50.61,50.56,50.6,53704.0,50.57,50.61,50.56,50.6,53704.0
2018-03-07 14:45:00,50.6,50.68,50.58,50.66,12442.0,50.6,50.68,50.58,50.66,12442.0
2018-03-07 14:50:00,50.67,50.71,50.63,50.64,16034.0,50.67,50.71,50.63,50.64,16034.0
2018-03-07 14:55:00,50.62,50.68,50.59,50.64,12000.0,50.62,50.68,50.59,50.64,12000.0
2018-03-07 15:00:00,50.64,50.69,50.63,50.63,8200.0,50.64,50.69,50.63,50.63,8200.0
2018-03-07 15:05:00,50.65,50.72,50.65,50.67,14912.0,50.65,50.72,50.65,50.67,14912.0
2018-03-07 15:10:00,50.69,50.72,50.65,50.66,8252.0,50.69,50.72,50.65,50.66,8252.0
2018-03-07 15:15:00,50.66,50.74,50.65,50.72,12034.0,50.66,50.74,50.65,50.72,12034.0
2018-03-07 15:20:00,50.73,50.81,50.71,50.81,10892.0,50.73,50.81,50.71,50.81,10892.0
2018-03-07 15:25:00,50.81,50.86,50.77,50.84,17210.0,50.81,50.86,50.77,50.84,17210.0
2018-03-07 15:30:00,50.87,50.89,50.84,50.84,21430.0,50.87,50.89,50.84,50.84,21430.0
2018-03-07 15:35:00,50.84,50.91,50.84,50.9,22390.0,50.84,50.91,50.84,50.9,22390.0
2018-03-07 15:40:00,50.91,50.92,50.85,50.87,25012.0,50.91,50.92,50.85,50.87,25012.0
2018-03-07 15:45:00,50.86,50.9,50.84,50.84,33430.0,50.86,50.9,50.84,50.84,33430.0
2018-03-07 15:50:00,50.85,50.85,50.77,50.83,47432.0,50.85,50.85,50.77,50.83,47432.0
2018-03-07 15:55:00,50.81,50.94,50.81,50.87,122680.0,50.81,50.94,50.81,50.87,122680.0
2018-03-08 09:30:00,50.95,50.95,50.37,50.62,51010.0,50.95,50.95,50.37,50.62,51010.0
2018-03-08 09:35:00,50.61,50.61,50.18,50.29,16942.0,50.61,50.61,50.18,50.29,16942.0
2018-03-08 09:40:00,50.21,50.41,50.17,50.17,11750.0,50.21,50.41,50.17,50.17,11750.0
2018-03-08 09:45:00,50.23,50.27,50.12,50.24,14414.0,50.23,50.27,50.12,50.24,14414.0
2018-03-08 09:50:00,50.28,50.42,50.26,50.32,12098.0,50.28,50.42,50.26,50.32,12098.0
2018-03-08 09:55:00,50.31,50.38,50.18,50.18,12000.0,50.31,50.38,50.18,50.18,12000.0
2018-03-08 10:00:00,50.2,50.31,50.18,50.24,13618.0,50.2,50.31,50.18,50.24,13618.0
2018-03-08 10:05:00,50.29,50.32,50.22,50.27,19650.0,50.29,50.32,50.22,50.27,19650.0
2018-03-08 10:10:00,50.26,50.31,50.08,50.1,44090.0,50.26,50.31,50.08,50.1,44090.0
2018-03-08 10:15:00,50.1,50.29,50.04,50.24,67218.0,50.1,50.29,50.04,50.24,67218.0
2018-03-08 10:20:00,50.26,50.41,50.24,50.35,29688.0,50.26,50.41,50.24,50.35,29688.0
2018-03-08 10:25:00,50.34,50.38,50.31,50.33,6434.0,50.34,50.38,50.31,50.33,6434.0
2018-03-08 10:30:00,50.35,50.42,50.32,50.42,21600.0,50.35,50.42,50.32,50.42,21600.0
2018-03-08 10:35:00,50.42,50.42,50.3,50.31,11422.0,50.42,50.42,50.3,50.31,11422.0
2018-03-08 10:40:00,50.34,50.46,50.33,50.46,16714.0,50.34,50.46,50.33,50.46,16714.0
2018-03-08 10:45:00,50.46,50.52,50.46,50.49,9738.0,50.46,50.52,50.46,50.49,9738.0
2018-03-08 10:50:00,50.54,50.54,50.47,50.48,5350.0,50.54,50.54,50.47,50.48,5350.0
2018-03-08 10:55:00,50.46,50.51,50.41,50.41,8080.0,50.46,50.51,50.41,50.41,8080.0
2018-03-08 11:00:00,50.44,50.56,50.44,50.54,6224.0,50.44,50.56,50.44,50.54,6224.0
2018-03-08 11:05:00,50.54,50.54,50.44,50.44,27440.0,50.54,50.54,50.44,50.44,27440.0
2018-03-08 11:10:00,50.4,50.44,50.35,50.41,14080.0,50.4,50.44,50.35,50.41,14080.0
2018-03-08 11:15:00,50.41,50.43,50.38,50.42,9060.0,50.41,50.43,50.38,50.42,9060.0
2018-03-08 11:20:00,50.42,50.49,50.42,50.47,6828.0,50.42,50.49,50.42,50.47,6828.0
2018-03-08 11:25:00,50.46,50.48,50.46,50.47,16162.0,50.46,50.48,50.46,50.47,16162.0
2018-03-08 11:30:00,50.48,50.49,50.42,50.44,6750.0,50.48,50.49,50.42,50.44,6750.0
2018-03-08 11:35:00,50.46,50.5,50.46,50.48,13914.0,50.46,50.5,50.46,50.48,13914.0
2018-03-08 11:40:00,50.49,50.52,50.47,50.48,10200.0,50.49,50.52,50.47,50.48,10200.0
2018-03-08 11:45:00,50.47,50.49,50.44,50.49,13600.0,50.47,50.49,50.44,50.49,13600.0
2018-03-08 11:50:00,50.48,50.48,50.42,50.48,8220.0,50.48,50.48,50.42,50.48,8220.0
2018-03-08 11:55:00,50.47,50.53,50.46,50.51,7984.0,50.47,50.53,50.46,50.51,7984.0
2018-03-08 12:00:00,50.51,50.59,50.51,50.57,14640.0,50.51,50.59,50.51,50.57,14640.0
2018-03-08 12:05:00,50.57,50.57,50.46,50.46,15836.0,50.57,50.57,50.46,50.46,15836.0
2018-03-08 12:10:00,50.45,50.48,50.4,50.41,10500.0,50.45,50.48,50.4,50.41,10500.0
2018-03-08 12:15:00,50.42,50.48,50.42,50.47,6430.0,50.42,50.48,50.42,50.47,6430.0
2018-03-08 12:20:00,50.47,50.47,50.38,50.38,14032.0,50.47,50.47,50.38,50.38,14032.0
2018-03-08 12:25:00,50.39,50.42,50.36,50.37,5600.0,50.39,50.42,50.36,50.37,5600.0
2018-03-08 12:30:00,50.36,50.38,50.35,50.35,9938.0,50.36,50.38,50.35,50.35,9938.0
2018-03-08 12:35:00,50.38,50.44,50.38,50.44,6400.0,50.38,50.44,50.38,50.44,6400.0
2018-03-08 12:40:00,50.4,50.42,50.35,50.36,11326.0,50.4,50.42,50.35,50.36,11326.0
2018-03-08 12:45:00,50.36,50.38,50.27,50.3,17504.0,50.36,50.38,50.27,50.3,17504.0
2018-03-08 12:50:00,50.3,50.3,50.24,50.26,9028.0,50.3,50.3,50.24,50.26,9028.0
2018-03-08 12:55:00,50.24,50.33,50.23,50.33,10580.0,50.24,50.33,50.23,50.33,10580.0
2018-03-08 13:00:00,50.34,50.34,50.3,50.33,6572.0,50.34,50.34,50.3,50.33,6572.0
2018-03-08 13:05:00,50.32,50.34,50.29,50.29,12132.0,50.32,50.34,50.29,50.29,12132.0
2018-03-08 13:10:00,50.33,50.34,50.28,50.28,9472.0,50.33,50.34,50.28,50.28,9472.0
2018-03-08 13:15:00,50.28,50.28,50.13,50.14,24376.0,50.28,50.28,50.13,50.14,24376.0
2018-03-08 13:20:00,50.13,50.14,50.03,50.04,23076.0,50.13,50.14,50.03,50.04,23076.0
2018-03-08 13:25:00,50.04,50.04,49.87,49.91,41210.0,50.04,50.04,49.87,49.91,41210.0
2018-03-08 13:30:00,49.89,50.0,49.89,49.98,7058.0,49.89,50.0,49.89,49.98,7058.0
2018-03-08 13:35:00,49.98,50.0,49.9,49.99,10900.0,49.98,50.0,49.9,49.99,10900.0
2018-03-08 13:40:00,49.98,49.98,49.87,49.87,23416.0,49.98,49.98,49.87,49.87,23416.0
2018-03-08 13:45:00,49.87,49.91,49.84,49.84,26402.0,49.87,49.91,49.84,49.84,26402.0
2018-03-08 13:50:00,49.85,49.85,49.74,49.84,19906.0,49.85,49.85,49.74,49.84,19906.0
2018-03-08 13:55:00,49.84,49.96,49.84,49.92,13508.0,49.84,49.96,49.84,49.92,13508.0
2018-03-08 14:00:00,49.92,49.93,49.83,49.84,12586.0,49.92,49.93,49.83,49.84,12586.0
2018-03-08 14:05:00,49.84,49.99,49.84,49.97,13272.0,49.84,49.99,49.84,49.97,13272.0
2018-03-08 14:10:00,49.97,49.99,49.88,49.88,8566.0,49.97,49.99,49.88,49.88,8566.0
2018-03-08 14:15:00,49.89,50.05,49.89,50.05,52640.0,49.89,50.05,49.89,50.05,52640.0
2018-03-08 14:20:00,50.06,50.1,50.04,50.1,10400.0,50.06,50.1,50.04,50.1,10400.0
2018-03-08 14:25:00,50.1,50.17,50.06,50.17,11176.0,50.1,50.17,50.06,50.17,11176.0
2018-03-08 14:30:00,50.13,50.13,50.07,50.1,15120.0,50.13,50.13,50.07,50.1,15120.0
2018-03-08 14:35:00,50.13,50.15,50.1,50.1,6200.0,50.13,50.15,50.1,50.1,6200.0
2018-03-08 14:40:00,50.09,50.09,50.04,50.08,13636.0,50.09,50.09,50.04,50.08,13636.0
2018-03-08 14:45:00,50.11,50.16,50.11,50.12,8422.0,50.11,50.16,50.11,50.12,8422.0
2018-03-08 14:50:00,50.13,50.19,50.12,50.15,14114.0,50.13,50.19,50.12,50.15,14114.0
2018-03-08 14:55:00,50.15,50.2,50.14,50.2,12562.0,50.15,50.2,50.14,50.2,12562.0
2018-03-08 15:00:00,50.18,50.23,50.18,50.19,16692.0,50.18,50.23,50.18,50.19,16692.0
2018-03-08 15:05:00,50.19,50.24,50.15,50.16,17316.0,50.19,50.24,50.15,50.16,17316.0
2018-03-08 15:10:00,50.16,50.17,50.12,50.12,5252.0,50.16,50.17,50.12,50.12,5252.0
2018-03-08 15:15:00,50.13,50.13,50.08,50.09,19812.0,50.13,50.13,50.08,50.09,19812.0
2018-03-08 15:20:00,50.12,50.13,50.04,50.06,14570.0,50.12,50.13,50.04,50.06,14570.0
2018-03-08 15:25:00,50.04,50.07,50.04,50.04,17908.0,50.04,50.07,50.04,50.04,17908.0
2018-03-08 15:30:00,50.04,50.09,50.0,50.08,36028.0,50.04,50.09,50.0,50.08,36028.0
2018-03-08 15:35:00,50.08,50.09,50.04,50.05,20538.0,50.08,50.09,50.04,50.05,20538.0
2018-03-08 15:40:00,50.02,50.06,50.01,50.03,36890.0,50.02,50.06,50.01,50.03,36890.0
2018-03-08 15:45:00,50.02,50.04,49.98,50.01,85496.0,50.02,50.04,49.98,50.01,85496.0
2018-03-08 15:50:00,50.02,50.13,50.02,50.09,58302.0,50.02,50.13,50.02,50.09,58302.0
2018-03-08 15:55:00,50.08,50.16,50.07,50.15,102284.0,50.08,50.16,50.07,50.15,102284.0
2018-03-09 09:30:00,50.54,50.54,50.34,50.44,25430.0,50.54,50.54,50.34,50.44,25430.0
2018-03-09 09:35:00,50.44,50.55,50.42,50.47,14310.0,50.44,50.55,50.42,50.47,14310.0
2018-03-09 09:40:00,50.46,50.66,50.43,50.53,39974.0,50.46,50.66,50.43,50.53,39974.0
2018-03-09 09:45:00,50.53,50.58,50.42,50.46,62686.0,50.53,50.58,50.42,50.46,62686.0
2018-03-09 09:50:00,50.41,50.45,50.25,50.27,9042.0,50.41,50.45,50.25,50.27,9042.0
2018-03-09 09:55:00,50.26,50.5,50.25,50.48,36724.0,50.26,50.5,50.25,50.48,36724.0
2018-03-09 10:00:00,50.48,50.5,50.43,50.44,9014.0,50.48,50.5,50.43,50.44,9014.0
2018-03-09 10:05:00,50.46,50.58,50.44,50.58,21948.0,50.46,50.58,50.44,50.58,21948.0
2018-03-09 10:10:00,50.59,50.68,50.57,50.68,9202.0,50.59,50.68,50.57,50.68,9202.0
2018-03-09 10:15:00,50.65,50.65,50.54,50.63,32790.0,50.65,50.65,50.54,50.63,32790.0
2018-03-09 10:20:00,50.62,50.73,50.59,50.68,31370.0,50.62,50.73,50.59,50.68,31370.0
2018-03-09 10:25:00,50.68,50.71,50.67,50.68,3800.0,50.68,50.71,50.67,50.68,3800.0
2018-03-09 10:30:00,50.67,50.8,50.67,50.8,11542.0,50.67,50.8,50.67,50.8,11542.0
2018-03-09 10:35:00,50.81,50.84,50.79,50.79,13080.0,50.81,50.84,50.79,50.79,13080.0
2018-03-09 10:40:00,50.81,50.83,50.78,50.82,10752.0,50.81,50.83,50.78,50.82,10752.0
2018-03-09 10:45:00,50.8,50.93,50.8,50.93,17970.0,50.8,50.93,50.8,50.93,17970.0
2018-03-09 10:50:00,50.93,51.0,50.93,51.0,9016.0,50.93,51.0,50.93,51.0,9016.0
2018-03-09 10:55:00,50.99,51.07,50.95,50.99,37170.0,50.99,51.07,50.95,50.99,37170.0
2018-03-09 11:00:00,51.02,51.08,51.0,51.08,14770.0,51.02,51.08,51.0,51.08,14770.0
2018-03-09 11:05:00,51.07,51.1,51.04,51.05,22386.0,51.07,51.1,51.04,51.05,22386.0
2018-03-09 11:10:00,51.05,51.06,50.99,50.99,11878.0,51.05,51.06,50.99,50.99,11878.0
2018-03-09 11:15:00,51.01,51.05,51.01,51.02,14674.0,51.01,51.05,51.01,51.02,14674.0
2018-03-09 11:20:00,51.02,51.03,50.95,50.95,9400.0,51.02,51.03,50.95,50.95,9400.0
2018-03-09 11:25:00,50.95,51.03,50.93,51.03,6800.0,50.95,51.03,50.93,51.03,6800.0
2018-03-09 11:30:00,51.01,51.05,50.99,51.04,11618.0,51.01,51.05,50.99,51.04,11618.0
2018-03-09 11:35:00,51.01,51.02,50.98,51.02,12108.0,51.01,51.02,50.98,51.02,12108.0
2018-03-09 11:40:00,51.01,51.06,51.01,51.03,14102.0,51.01,51.06,51.01,51.03,14102.0
2018-03-09 11:45:00,51.05,51.08,51.02,51.07,16064.0,51.05,51.08,51.02,51.07,16064.0
2018-03-09 11:50:00,51.08,51.13,51.05,51.06,28870.0,51.08,51.13,51.05,51.06,28870.0
2018-03-09 11:55:00,51.09,51.11,51.07,51.1,3946.0,51.09,51.11,51.07,51.1,3946.0
2018-03-09 12:00:00,51.1,51.17,51.06,51.06,14230.0,51.1,51.17,51.06,51.06,14230.0
2018-03-09 12:05:00,51.06,51.09,51.0,51.08,9360.0,51.06,51.09,51.0,51.08,9360.0
2018-03-09 12:10:00,51.1,51.1,51.0,51.0,12492.0,51.1,51.1,51.0,51.0,12492.0
2018-03-09 12:15:00,51.01,51.02,50.97,50.98,11778.0,51.01,51.02,50.97,50.98,11778.0
2018-03-09 12:20:00,50.98,50.98,50.93,50.93,15820.0,50.98,50.98,50.93,50.93,15820.0
2018-03-09 12:25:00,50.93,50.95,50.92,50.95,2388.0,50.93,50.95,50.92,50.95,2388.0
2018-03-09 12:30:00,50.93,50.97,50.92,50.97,11008.0,50.93,50.97,50.92,50.97,11008.0
2018-03-09 12:35:00,50.97,51.1,50.95,51.1,7500.0,50.97,51.1,50.95,51.1,7500.0
2018-03-09 12:40:00,51.05,51.12,51.05,51.1,19076.0,51.05,51.12,51.05,51.1,19076.0
2018-03-09 12:45:00,51.12,51.2,51.12,51.18,8340.0,51.12,51.2,51.12,51.18,8340.0
2018-03-09 12:50:00,51.17,51.23,51.17,51.22,13570.0,51.17,51.23,51.17,51.22,13570.0
2018-03-09 12:55:00,51.22,51.25,51.2,51.24,12340.0,51.22,51.25,51.2,51.24,12340.0
2018-03-09 13:00:00,51.23,51.28,51.23,51.28,7952.0,51.23,51.28,51.23,51.28,7952.0
2018-03-09 13:05:00,51.3,51.32,51.23,51.24,21710.0,51.3,51.32,51.23,51.24,21710.0
2018-03-09 13:10:00,51.22,51.25,51.2,51.24,7702.0,51.22,51.25,51.2,51.24,7702.0
2018-03-09 13:15:00,51.26,51.27,51.24,51.26,16400.0,51.26,51.27,51.24,51.26,16400.0
2018-03-09 13:20:00,51.24,51.25,51.1,51.16,41838.0,51.24,51.25,51.1,51.16,41838.0
2018-03-09 13:25:00,51.17,51.2,51.15,51.2,6814.0,51.17,51.2,51.15,51.2,6814.0
2018-03-09 13:30:00,51.2,51.27,51.19,51.26,10782.0,51.2,51.27,51.19,51.26,10782.0
2018-03-09 13:35:00,51.27,51.27,51.19,51.22,10400.0,51.27,51.27,51.19,51.22,10400.0
2018-03-09 13:40:00,51.22,51.22,51.12,51.12,9600.0,51.22,51.22,51.12,51.12,9600.0
2018-03-09 13:45:00,51.13,51.14,51.03,51.03,19076.0,51.13,51.14,51.03,51.03,19076.0
2018-03-09 13:50:00,51.05,51.07,51.02,51.07,9144.0,51.05,51.07,51.02,51.07,9144.0
2018-03-09 13:55:00,51.07,51.15,51.06,51.15,9708.0,51.07,51.15,51.06,51.15,9708.0
2018-03-09 14:00:00,51.18,51.19,51.14,51.19,8600.0,51.18,51.19,51.14,51.19,8600.0
2018-03-09 14:05:00,51.17,51.26,51.16,51.26,13580.0,51.17,51.26,51.16,51.26,13580.0
2018-03-09 14:10:00,51.24,51.31,51.23,51.29,14862.0,51.24,51.31,51.23,51.29,14862.0
2018-03-09 14:15:00,51.28,51.28,51.16,51.17,38500.0,51.28,51.28,51.16,51.17,38500.0
2018-03-09 14:20:00,51.17,51.21,51.13,51.14,14226.0,51.17,51.21,51.13,51.14,14226.0
2018-03-09 14:25:00,51.13,51.13,51.08,51.13,17170.0,51.13,51.13,51.08,51.13,17170.0
2018-03-09 14:30:00,51.14,51.21,51.14,51.21,7430.0,51.14,51.21,51.14,51.21,7430.0
2018-03-09 14:35:00,51.19,51.24,51.17,51.23,4600.0,51.19,51.24,51.17,51.23,4600.0
2018-03-09 14:40:00,51.25,51.29,51.24,51.25,17082.0,51.25,51.29,51.24,51.25,17082.0
2018-03-09 14:45:00,51.25,51.33,51.24,51.31,13060.0,51.25,51.33,51.24,51.31,13060.0
2018-03-09 14:50:00,51.3,51.3,51.2,51.23,16658.0,51.3,51.3,51.2,51.23,16658.0
2018-03-09 14:55:00,51.22,51.23,51.17,51.17,13720.0,51.22,51.23,51.17,51.17,13720.0
2018-03-09 15:00:00,51.17,51.2,51.1,51.17,13182.0,51.17,51.2,51.1,51.17,13182.0
2018-03-09 15:05:00,51.16,51.17,51.08,51.09,12878.0,51.16,51.17,51.08,51.09,12878.0
2018-03-09 15:10:00,51.08,51.12,51.07,51.12,9000.0,51.08,51.12,51.07,51.12,9000.0
2018-03-09 15:15:00,51.12,51.15,51.08,51.1,18302.0,51.12,51.15,51.08,51.1,18302.0
2018-03-09 15:20:00,51.1,51.15,51.08,51.15,14288.0,51.1,51.15,51.08,51.15,14288.0
2018-03-09 15:25:00,51.15,51.21,51.12,51.15,20808.0,51.15,51.21,51.12,51.15,20808.0
2018-03-09 15:30:00,51.18,51.23,51.17,51.2,15082.0,51.18,51.23,51.17,51.2,15082.0
2018-03-09 15:35:00,51.2,51.24,51.2,51.22,25040.0,51.2,51.24,51.2,51.22,25040.0
2018-03-09 15:40:00,51.21,51.29,51.21,51.25,17494.0,51.21,51.29,51.21,51.25,17494.0
2018-03-09 15:45:00,51.24,51.25,51.17,51.18,28660.0,51.24,51.25,51.17,51.18,28660.0
2018-03-09 15:50:00,51.18,51.25,51.18,51.25,62364.0,51.18,51.25,51.18,51.25,62364.0
2018-03-09 15:55:00,51.24,51.34,51.23,51.32,137976.0,51.24,51.34,51.23,51.32,137976.0
2018-03-12 09:30:00,51.17,51.23,50.85,50.93,46330.0,51.17,51.23,50.85,50.93,46330.0
2018-03-12 09:35:00,50.93,51.0,50.73,50.78,16252.0,50.93,51.0,50.73,50.78,16252.0
2018-03-12 09:40:00,50.71,50.76,50.62,50.65,21744.0,50.71,50.76,50.62,50.65,21744.0
2018-03-12 09:45:00,50.65,50.68,50.57,50.58,8600.0,50.65,50.68,50.57,50.58,8600.0
2018-03-12 09:50:00,50.63,50.63,50.33,50.33,44900.0,50.63,50.63,50.33,50.33,44900.0
2018-03-12 09:55:00,50.36,50.37,50.19,50.22,18858.0,50.36,50.37,50.19,50.22,18858.0
2018-03-12 10:00:00,50.21,50.45,50.18,50.45,15204.0,50.21,50.45,50.18,50.45,15204.0
2018-03-12 10:05:00,50.45,50.55,50.43,50.44,13010.0,50.45,50.55,50.43,50.44,13010.0
2018-03-12 10:10:00,50.44,50.45,50.32,50.38,11930.0,50.44,50.45,50.32,50.38,11930.0
2018-03-12 10:15:00,50.41,50.51,50.41,50.48,18376.0,50.41,50.51,50.41,50.48,18376.0
2018-03-12 10:20:00,50.47,50.51,50.38,50.38,7818.0,50.47,50.51,50.38,50.38,7818.0
2018-03-12 10:25:00,50.33,50.41,50.33,50.35,10922.0,50.33,50.41,50.33,50.35,10922.0
2018-03-12 10:30:00,50.38,50.38,50.31,50.32,9710.0,50.38,50.38,50.31,50.32,9710.0
2018-03-12 10:35:00,50.3,50.33,50.27,50.28,12322.0,50.3,50.33,50.27,50.28,12322.0
2018-03-12 10:40:00,50.29,50.33,50.25,50.32,11732.0,50.29,50.33,50.25,50.32,11732.0
2018-03-12 10:45:00,50.32,50.4,50.3,50.35,20108.0,50.32,50.4,50.3,50.35,20108.0
2018-03-12 10:50:00,50.35,50.35,50.24,50.28,19774.0,50.35,50.35,50.24,50.28,19774.0
2018-03-12 10:55:00,50.29,50.31,50.25,50.29,17614.0,50.29,50.31,50.25,50.29,17614.0
2018-03-12 11:00:00,50.28,50.37,50.27,50.35,14698.0,50.28,50.37,50.27,50.35,14698.0
2018-03-12 11:05:00,50.34,50.35,50.19,50.33,39990.0,50.34,50.35,50.19,50.33,39990.0
2018-03-12 11:10:00,50.27,50.31,50.24,50.24,16802.0,50.27,50.31,50.24,50.24,16802.0
2018-03-12 11:15:00,50.2,50.25,50.13,50.24,17732.0,50.2,50.25,50.13,50.24,17732.0
2018-03-12 11:20:00,50.24,50.24,50.13,50.21,14674.0,50.24,50.24,50.13,50.21,14674.0
2018-03-12 11:25:00,50.21,50.23,50.16,50.19,42302.0,50.21,50.23,50.16,50.19,42302.0
2018-03-12 11:30:00,50.2,50.29,50.16,50.27,13398.0,50.2,50.29,50.16,50.27,13398.0
2018-03-12 11:35:00,50.31,50.31,50.18,50.23,9414.0,50.31,50.31,50.18,50.23,9414.0
2018-03-12 11:40:00,50.24,50.27,50.2,50.26,27884.0,50.24,50.27,50.2,50.26,27884.0
2018-03-12 11:45:00,50.26,50.27,50.23,50.24,14680.0,50.26,50.27,50.23,50.24,14680.0
2018-03-12 11:50:00,50.24,50.32,50.23,50.27,26400.0,50.24,50.32,50.23,50.27,26400.0
2018-03-12 11:55:00,50.27,50.31,50.25,50.31,33098.0,50.27,50.31,50.25,50.31,33098.0
2018-03-12 12:00:00,50.3,50.3,50.24,50.24,11524.0,50.3,50.3,50.24,50.24,11524.0
2018-03-12 12:05:00,50.22,50.24,50.18,50.24,47636.0,50.22,50.24,50.18,50.24,47636.0
2018-03-12 12:10:00,50.27,50.31,50.26,50.26,9000.0,50.27,50.31,50.26,50.26,9000.0
2018-03-12 12:15:00,50.27,50.27,50.2,50.24,20088.0,50.27,50.27,50.2,50.24,20088.0
2018-03-12 12:20:00,50.24,50.24,50.18,50.19,17676.0,50.24,50.24,50.18,50.19,17676.0
2018-03-12 12:25:00,50.2,50.27,50.2,50.27,11602.0,50.2,50.27,50.2,50.27,11602.0
2018-03-12 12:30:00,50.26,50.29,50.24,50.24,6674.0,50.26,50.29,50.24,50.24,6674.0
2018-03-12 12:35:00,50.26,50.32,50.22,50.32,9130.0,50.26,50.32,50.22,50.32,9130.0
2018-03-12 12:40:00,50.31,50.36,50.31,50.36,8676.0,50.31,50.36,50.31,50.36,8676.0
2018-03-12 12:45:00,50.37,50.37,50.3,50.3,4458.0,50.37,50.37,50.3,50.3,4458.0
2018-03-12 12:50:00,50.32,50.4,50.3,50.4,19440.0,50.32,50.4,50.3,50.4,19440.0
2018-03-12 12:55:00,50.38,50.46,50.36,50.46,10508.0,50.38,50.46,50.36,50.46,10508.0
2018-03-12 13:00:00,50.47,50.47,50.4,50.4,6470.0,50.47,50.47,50.4,50.4,6470.0
2018-03-12 13:05:00,50.42,50.42,50.37,50.39,6908.0,50.42,50.42,50.37,50.39,6908.0
2018-03-12 13:10:00,50.38,50.41,50.35,50.41,18750.0,50.38,50.41,50.35,50.41,18750.0
2018-03-12 13:15:00,50.4,50.41,50.37,50.4,34014.0,50.4,50.41,50.37,50.4,34014.0
2018-03-12 13:20:00,50.39,50.41,50.38,50.38,16026.0,50.39,50.41,50.38,50.38,16026.0
2018-03-12 13:25:00,50.4,50.42,50.38,50.41,5578.0,50.4,50.42,50.38,50.41,5578.0
2018-03-12 13:30:00,50.4,50.41,50.39,50.39,5640.0,50.4,50.41,50.39,50.39,5640.0
2018-03-12 13:35:00,50.4,50.44,50.38,50.44,10404.0,50.4,50.44,50.38,50.44,10404.0
2018-03-12 13:40:00,50.43,50.43,50.36,50.38,6022.0,50.43,50.43,50.36,50.38,6022.0
2018-03-12 13:45:00,50.36,50.38,50.34,50.34,12824.0,50.36,50.38,50.34,50.34,12824.0
2018-03-12 13:50:00,50.35,50.38,50.33,50.38,25040.0,50.35,50.38,50.33,50.38,25040.0
2018-03-12 13:55:00,50.38,50.44,50.38,50.43,11176.0,50.38,50.44,50.38,50.43,11176.0
2018-03-12 14:00:00,50.44,50.44,50.41,50.43,13836.0,50.44,50.44,50.41,50.43,13836.0
2018-03-12 14:05:00,50.42,50.44,50.39,50.42,11410.0,50.42,50.44,50.39,50.42,11410.0
2018-03-12 14:10:00,50.4,50.41,50.33,50.33,16816.0,50.4,50.41,50.33,50.33,16816.0
2018-03-12 14:15:00,50.34,50.34,50.26,50.26,15728.0,50.34,50.34,50.26,50.26,15728.0
2018-03-12 14:20:00,50.27,50.33,50.26,50.32,15538.0,50.27,50.33,50.26,50.32,15538.0
2018-03-12 14:25:00,50.31,50.35,50.31,50.32,9828.0,50.31,50.35,50.31,50.32,9828.0
2018-03-12 14:30:00,50.32,50.32,50.27,50.29,12438.0,50.32,50.32,50.27,50.29,12438.0
2018-03-12 14:35:00,50.29,50.32,50.27,50.3,20998.0,50.29,50.32,50.27,50.3,20998.0
2018-03-12 14:40:00,50.29,50.33,50.28,50.32,20400.0,50.29,50.33,50.28,50.32,20400.0
2018-03-12 14:45:00,50.31,50.37,50.3,50.37,17812.0,50.31,50.37,50.3,50.37,17812.0
2018-03-12 14:50:00,50.37,50.42,50.33,50.37,17034.0,50.37,50.42,50.33,50.37,17034.0
2018-03-12 14:55:00,50.38,50.4,50.37,50.38,9436.0,50.38,50.4,50.37,50.38,9436.0
2018-03-12 15:00:00,50.37,50.41,50.35,50.35,15866.0,50.37,50.41,50.35,50.35,15866.0
2018-03-12 15:05:00,50.36,50.37,50.33,50.37,16312.0,50.36,50.37,50.33,50.37,16312.0
2018-03-12 15:10:00,50.37,50.38,50.32,50.32,16354.0,50.37,50.38,50.32,50.32,16354.0
2018-03-12 15:15:00,50.34,50.34,50.26,50.28,16360.0,50.34,50.34,50.26,50.28,16360.0
2018-03-12 15:20:00,50.27,50.3,50.26,50.27,12210.0,50.27,50.3,50.26,50.27,12210.0
2018-03-12 15:25:00,50.27,50.27,50.22,50.23,17668.0,50.27,50.27,50.22,50.23,17668.0
2018-03-12 15:30:00,50.23,50.29,50.21,50.22,18036.0,50.23,50.29,50.21,50.22,18036.0
2018-03-12 15:35:00,50.2,50.23,50.19,50.19,20594.0,50.2,50.23,50.19,50.19,20594.0
2018-03-12 15:40:00,50.2,50.26,50.2,50.25,37038.0,50.2,50.26,50.2,50.25,37038.0
2018-03-12 15:45:00,50.25,50.33,50.23,50.29,38644.0,50.25,50.33,50.23,50.29,38644.0
2018-03-12 15:50:00,50.27,50.28,50.18,50.2,48320.0,50.27,50.28,50.18,50.2,48320.0
2018-03-12 15:55:00,50.19,50.25,50.15,50.16,112320.0,50.19,50.25,50.15,50.16,112320.0
2018-03-13 09:30:00,50.38,50.5,50.24,50.5,29880.0,50.38,50.5,50.24,50.5,29880.0
2018-03-13 09:35:00,50.52,50.52,50.22,50.23,30000.0,50.52,50.52,50.22,50.23,30000.0
2018-03-13 09:40:00,50.2,50.38,50.2,50.35,8974.0,50.2,50.38,50.2,50.35,8974.0
2018-03-13 09:45:00,50.39,50.61,50.37,50.52,24972.0,50.39,50.61,50.37,50.52,24972.0
2018-03-13 09:50:00,50.56,50.79,50.51,50.77,23578.0,50.56,50.79,50.51,50.77,23578.0
2018-03-13 09:55:00,50.77,50.9,50.74,50.8,48332.0,50.77,50.9,50.74,50.8,48332.0
2018-03-13 10:00:00,50.82,51.0,50.78,50.88,34978.0,50.82,51.0,50.78,50.88,34978.0
2018-03-13 10:05:00,50.88,50.94,50.83,50.92,20448.0,50.88,50.94,50.83,50.92,20448.0
2018-03-13 10:10:00,50.91,51.01,50.89,51.0,46816.0,50.91,51.01,50.89,51.0,46816.0
2018-03-13 10:15:00,51.0,51.01,50.94,50.95,17924.0,51.0,51.01,50.94,50.95,17924.0
2018-03-13 10:20:00,50.91,50.94,50.77,50.8,26672.0,50.91,50.94,50.77,50.8,26672.0
2018-03-13 10:25:00,50.8,50.81,50.66,50.72,35952.0,50.8,50.81,50.66,50.72,35952.0
2018-03-13 10:30:00,50.73,50.73,50.65,50.72,10148.0,50.73,50.73,50.65,50.72,10148.0
2018-03-13 10:35:00,50.72,50.78,50.66,50.73,10870.0,50.72,50.78,50.66,50.73,10870.0
2018-03-13 10:40:00,50.73,50.96,50.73,50.92,15726.0,50.73,50.96,50.73,50.92,15726.0
2018-03-13 10:45:00,50.93,50.95,50.83,50.84,11560.0,50.93,50.95,50.83,50.84,11560.0
2018-03-13 10:50:00,50.82,50.84,50.7,50.71,9000.0,50.82,50.84,50.7,50.71,9000.0
2018-03-13 10:55:00,50.71,50.73,50.55,50.57,13252.0,50.71,50.73,50.55,50.57,13252.0
2018-03-13 11:00:00,50.52,50.52,50.46,50.48,14622.0,50.52,50.52,50.46,50.48,14622.0
2018-03-13 11:05:00,50.49,50.55,50.45,50.45,21362.0,50.49,50.55,50.45,50.45,21362.0
2018-03-13 11:10:00,50.48,50.54,50.4,50.53,17238.0,50.48,50.54,50.4,50.53,17238.0
2018-03-13 11:15:00,50.55,50.6,50.55,50.59,9760.0,50.55,50.6,50.55,50.59,9760.0
2018-03-13 11:20:00,50.62,50.66,50.59,50.59,11260.0,50.62,50.66,50.59,50.59,11260.0
2018-03-13 11:25:00,50.6,50.73,50.6,50.72,8600.0,50.6,50.73,50.6,50.72,8600.0
2018-03-13 11:30:00,50.73,50.73,50.63,50.65,7000.0,50.73,50.73,50.63,50.65,7000.0
2018-03-13 11:35:00,50.66,50.67,50.57,50.59,14098.0,50.66,50.67,50.57,50.59,14098.0
2018-03-13 11:40:00,50.63,50.67,50.59,50.6,19302.0,50.63,50.67,50.59,50.6,19302.0
2018-03-13 11:45:00,50.62,50.66,50.62,50.65,12808.0,50.62,50.66,50.62,50.65,12808.0
2018-03-13 11:50:00,50.63,50.65,50.6,50.61,10158.0,50.63,50.65,50.6,50.61,10158.0
2018-03-13 11:55:00,50.6,50.67,50.56,50.56,14500.0,50.6,50.67,50.56,50.56,14500.0
2018-03-13 12:00:00,50.56,50.63,50.48,50.48,12034.0,50.56,50.63,50.48,50.48,12034.0
2018-03-13 12:05:00,50.52,50.52,50.38,50.41,15392.0,50.52,50.52,50.38,50.41,15392.0
2018-03-13 12:10:00,50.38,50.41,50.34,50.34,7458.0,50.38,50.41,50.34,50.34,7458.0
2018-03-13 12:15:00,50.34,50.38,50.32,50.33,9016.0,50.34,50.38,50.32,50.33,9016.0
2018-03-13 12:20:00,50.32,50.34,50.25,50.26,5000.0,50.32,50.34,50.25,50.26,5000.0
2018-03-13 12:25:00,50.24,50.33,50.24,50.29,10682.0,50.24,50.33,50.24,50.29,10682.0
2018-03-13 12:30:00,50.3,50.36,50.29,50.32,9604.0,50.3,50.36,50.29,50.32,9604.0
2018-03-13 12:35:00,50.3,50.35,50.28,50.3,5846.0,50.3,50.35,50.28,50.3,5846.0
2018-03-13 12:40:00,50.33,50.33,50.24,50.33,13436.0,50.33,50.33,50.24,50.33,13436.0
2018-03-13 12:45:00,50.33,50.4,50.31,50.37,12664.0,50.33,50.4,50.31,50.37,12664.0
2018-03-13 12:50:00,50.46,50.55,50.42,50.52,17740.0,50.46,50.55,50.42,50.52,17740.0
2018-03-13 12:55:00,50.5,50.51,50.49,50.49,6222.0,50.5,50.51,50.49,50.49,6222.0
2018-03-13 13:00:00,50.49,50.5,50.42,50.49,60494.0,50.49,50.5,50.42,50.49,60494.0
2018-03-13 13:05:00,50.49,50.52,50.44,50.52,17378.0,50.49,50.52,50.44,50.52,17378.0
2018-03-13 13:10:00,50.49,50.65,50.49,50.65,17758.0,50.49,50.65,50.49,50.65,17758.0
2018-03-13 13:15:00,50.63,50.64,50.6,50.6,14586.0,50.63,50.64,50.6,50.6,14586.0
2018-03-13 13:20:00,50.59,50.63,50.58,50.6,11846.0,50.59,50.63,50.58,50.6,11846.0
2018-03-13 13:25:00,50.57,50.65,50.57,50.65,6468.0,50.57,50.65,50.57,50.65,6468.0
2018-03-13 13:30:00,50.67,50.7,50.66,50.68,9300.0,50.67,50.7,50.66,50.68,9300.0
2018-03-13 13:35:00,50.68,50.73,50.66,50.73,23720.0,50.68,50.73,50.66,50.73,23720.0
2018-03-13 13:40:00,50.74,50.77,50.72,50.73,11022.0,50.74,50.77,50.72,50.73,11022.0
2018-03-13 13:45:00,50.71,50.79,50.71,50.76,11662.0,50.71,50.79,50.71,50.76,11662.0
2018-03-13 13:50:00,50.77,50.78,50.73,50.75,60690.0,50.77,50.78,50.73,50.75,60690.0
2018-03-13 13:55:00,50.76,50.76,50.69,50.72,9686.0,50.76,50.76,50.69,50.72,9686.0
2018-03-13 14:00:00,50.71,50.78,50.7,50.73,28826.0,50.71,50.78,50.7,50.73,28826.0
2018-03-13 14:05:00,50.71,50.74,50.69,50.74,8516.0,50.71,50.74,50.69,50.74,8516.0
2018-03-13 14:10:00,50.74,50.74,50.69,50.7,16070.0,50.74,50.74,50.69,50.7,16070.0
2018-03-13 14:15:00,50.67,50.75,50.67,50.74,17856.0,50.67,50.75,50.67,50.74,17856.0
2018-03-13 14:20:00,50.76,50.83,50.74,50.82,15678.0,50.76,50.83,50.74,50.82,15678.0
2018-03-13 14:25:00,50.82,50.84,50.71,50.74,22690.0,50.82,50.84,50.71,50.74,22690.0
2018-03-13 14:30:00,50.75,50.79,50.72,50.77,29954.0,50.75,50.79,50.72,50.77,29954.0
2018-03-13 14:35:00,50.76,50.77,50.73,50.77,10218.0,50.76,50.77,50.73,50.77,10218.0
2018-03-13 14:40:00,50.76,50.78,50.75,50.78,12814.0,50.76,50.78,50.75,50.78,12814.0
2018-03-13 14:45:00,50.78,50.81,50.73,50.74,53574.0,50.78,50.81,50.73,50.74,53574.0
2018-03-13 14:50:00,50.76,50.77,50.68,50.7,13122.0,50.76,50.77,50.68,50.7,13122.0
2018-03-13 14:55:00,50.71,50.74,50.67,50.74,5600.0,50.71,50.74,50.67,50.74,5600.0
2018-03-13 15:00:00,50.72,50.75,50.64,50.68,37942.0,50.72,50.75,50.64,50.68,37942.0
2018-03-13 15:05:00,50.68,50.69,50.66,50.67,13488.0,50.68,50.69,50.66,50.67,13488.0
2018-03-13 15:10:00,50.7,50.75,50.67,50.73,10522.0,50.7,50.75,50.67,50.73,10522.0
2018-03-13 15:15:00,50.73,50.76,50.7,50.73,24660.0,50.73,50.76,50.7,50.73,24660.0
2018-03-13 15:20:00,50.72,50.72,50.63,50.69,22034.0,50.72,50.72,50.63,50.69,22034.0
2018-03-13 15:25:00,50.69,50.73,50.63,50.7,15740.0,50.69,50.73,50.63,50.7,15740.0
2018-03-13 15:30:00,50.72,50.8,50.72,50.78,22962.0,50.72,50.8,50.72,50.78,22962.0
2018-03-13 15:35:00,50.77,50.87,50.77,50.81,27310.0,50.77,50.87,50.77,50.81,27310.0
2018-03-13 15:40:00,50.82,50.82,50.75,50.8,26108.0,50.82,50.82,50.75,50.8,26108.0
2018-03-13 15:45:00,50.77,50.85,50.73,50.73,53872.0,50.77,50.85,50.73,50.73,53872.0
2018-03-13 15:50:00,50.76,50.88,50.73,50.88,73244.0,50.76,50.88,50.73,50.88,73244.0
2018-03-13 15:55:00,50.88,50.92,50.84,50.85,146806.0,50.88,50.92,50.84,50.85,146806.0
2018-03-14 09:30:00,51.11,51.35,51.1,51.33,120376.0,51.11,51.35,51.1,51.33,120376.0
2018-03-14 09:35:00,51.36,51.99,51.35,51.87,100978.0,51.36,51.99,51.35,51.87,100978.0
2018-03-14 09:40:00,51.89,52.17,51.79,51.79,40094.0,51.89,52.17,51.79,51.79,40094.0
2018-03-14 09:45:00,51.79,51.99,51.5,51.5,143092.0,51.79,51.99,51.5,51.5,143092.0
2018-03-14 09:50:00,51.57,51.74,51.47,51.59,206132.0,51.57,51.74,51.47,51.59,206132.0
2018-03-14 09:55:00,51.6,52.15,51.49,52.09,297788.0,51.6,52.15,51.49,52.09,297788.0
2018-03-14 10:00:00,52.05,52.05,51.74,51.85,110774.0,52.05,52.05,51.74,51.85,110774.0
2018-03-14 10:05:00,51.76,51.9,51.66,51.9,126498.0,51.76,51.9,51.66,51.9,126498.0
2018-03-14 10:10:00,51.89,52.07,51.85,52.0,72062.0,51.89,52.07,51.85,52.0,72062.0
2018-03-14 10:15:00,52.04,52.04,51.85,51.85,69278.0,52.04,52.04,51.85,51.85,69278.0
2018-03-14 10:20:00,51.85,52.07,51.84,52.07,26472.0,51.85,52.07,51.84,52.07,26472.0
2018-03-14 10:25:00,52.05,52.19,52.05,52.18,26506.0,52.05,52.19,52.05,52.18,26506.0
2018-03-14 10:30:00,52.18,52.38,52.18,52.33,65422.0,52.18,52.38,52.18,52.33,65422.0
2018-03-14 10:35:00,52.3,52.33,52.12,52.21,53340.0,52.3,52.33,52.12,52.21,53340.0
2018-03-14 10:40:00,52.23,52.27,51.98,52.02,128866.0,52.23,52.27,51.98,52.02,128866.0
2018-03-14 10:45:00,52.01,52.29,51.99,52.29,65188.0,52.01,52.29,51.99,52.29,65188.0
2018-03-14 10:50:00,52.26,52.32,52.18,52.24,26136.0,52.26,52.32,52.18,52.24,26136.0
2018-03-14 10:55:00,52.26,52.33,52.01,52.04,132444.0,52.26,52.33,52.01,52.04,132444.0
2018-03-14 11:00:00,52.05,52.18,51.91,52.06,81186.0,52.05,52.18,51.91,52.06,81186.0
2018-03-14 11:05:00,52.04,52.3,52.04,52.27,67560.0,52.04,52.3,52.04,52.27,67560.0
2018-03-14 11:10:00,52.25,52.26,52.1,52.16,56744.0,52.25,52.26,52.1,52.16,56744.0
2018-03-14 11:15:00,52.18,52.29,52.18,52.22,39884.0,52.18,52.29,52.18,52.22,39884.0
2018-03-14 11:20:00,52.23,52.24,52.1,52.19,32488.0,52.23,52.24,52.1,52.19,32488.0
2018-03-14 11:25:00,52.19,52.26,52.14,52.26,10094.0,52.19,52.26,52.14,52.26,10094.0
2018-03-14 11:30:00,52.24,52.38,52.17,52.22,38112.0,52.24,52.38,52.17,52.22,38112.0
2018-03-14 11:35:00,52.24,52.24,51.9,51.97,26638.0,52.24,52.24,51.9,51.97,26638.0
2018-03-14 11:40:00,51.95,52.05,51.92,51.98,16690.0,51.95,52.05,51.92,51.98,16690.0
2018-03-14 11:45:00,51.96,52.05,51.93,52.04,56588.0,51.96,52.05,51.93,52.04,56588.0
2018-03-14 11:50:00,52.04,52.16,51.97,52.08,71760.0,52.04,52.16,51.97,52.08,71760.0
2018-03-14 11:55:00,52.09,52.13,51.96,52.02,45446.0,52.09,52.13,51.96,52.02,45446.0
2018-03-14 12:00:00,52.04,52.05,51.96,52.02,24996.0,52.04,52.05,51.96,52.02,24996.0
2018-03-14 12:05:00,52.04,52.04,51.92,51.99,47084.0,52.04,52.04,51.92,51.99,47084.0
2018-03-14 12:10:00,51.97,51.99,51.77,51.78,56970.0,51.97,51.99,51.77,51.78,56970.0
2018-03-14 12:15:00,51.8,51.83,51.67,51.77,20716.0,51.8,51.83,51.67,51.77,20716.0
2018-03-14 12:20:00,51.73,51.78,51.69,51.69,13052.0,51.73,51.78,51.69,51.69,13052.0
2018-03-14 12:25:00,51.7,51.74,51.65,51.71,13062.0,51.7,51.74,51.65,51.71,13062.0
2018-03-14 12:30:00,51.74,51.77,51.71,51.71,20208.0,51.74,51.77,51.71,51.71,20208.0
2018-03-14 12:35:00,51.72,51.76,51.69,51.69,14540.0,51.72,51.76,51.69,51.69,14540.0
2018-03-14 12:40:00,51.68,51.74,51.64,51.69,14664.0,51.68,51.74,51.64,51.69,14664.0
2018-03-14 12:45:00,51.69,51.74,51.66,51.66,19154.0,51.69,51.74,51.66,51.66,19154.0
2018-03-14 12:50:00,51.65,51.71,51.62,51.7,12610.0,51.65,51.71,51.62,51.7,12610.0
2018-03-14 12:55:00,51.73,51.82,51.72,51.82,20190.0,51.73,51.82,51.72,51.82,20190.0
2018-03-14 13:00:00,51.84,51.84,51.68,51.71,27748.0,51.84,51.84,51.68,51.71,27748.0
2018-03-14 13:05:00,51.72,51.73,51.6,51.62,31860.0,51.72,51.73,51.6,51.62,31860.0
2018-03-14 13:10:00,51.63,51.68,51.6,51.65,29480.0,51.63,51.68,51.6,51.65,29480.0
2018-03-14 13:15:00,51.65,51.81,51.63,51.79,35710.0,51.65,51.81,51.63,51.79,35710.0
2018-03-14 13:20:00,51.8,51.88,51.74,51.74,59326.0,51.8,51.88,51.74,51.74,59326.0
2018-03-14 13:25:00,51.74,51.75,51.59,51.61,16994.0,51.74,51.75,51.59,51.61,16994.0
2018-03-14 13:30:00,51.62,51.78,51.6,51.77,51064.0,51.62,51.78,51.6,51.77,51064.0
2018-03-14 13:35:00,51.76,51.83,51.76,51.81,23394.0,51.76,51.83,51.76,51.81,23394.0
2018-03-14 13:40:00,51.83,51.87,51.77,51.82,24510.0,51.83,51.87,51.77,51.82,24510.0
2018-03-14 13:45:00,51.84,52.04,51.82,51.96,37916.0,51.84,52.04,51.82,51.96,37916.0
2018-03-14 13:50:00,51.96,52.09,51.9,52.0,23544.0,51.96,52.09,51.9,52.0,23544.0
2018-03-14 13:55:00,51.98,52.05,51.84,52.02,68072.0,51.98,52.05,51.84,52.02,68072.0
2018-03-14 14:00:00,52.01,52.03,51.85,51.87,23374.0,52.01,52.03,51.85,51.87,23374.0
2018-03-14 14:05:00,51.87,51.93,51.79,51.85,50028.0,51.87,51.93,51.79,51.85,50028.0
2018-03-14 14:10:00,51.86,51.95,51.81,51.85,24410.0,51.86,51.95,51.81,51.85,24410.0
2018-03-14 14:15:00,51.85,51.85,51.72,51.73,30188.0,51.85,51.85,51.72,51.73,30188.0
2018-03-14 14:20:00,51.76,51.79,51.7,51.77,15712.0,51.76,51.79,51.7,51.77,15712.0
2018-03-14 14:25:00,51.79,51.88,51.74,51.85,23922.0,51.79,51.88,51.74,51.85,23922.0
2018-03-14 14:30:00,51.86,52.1,51.78,51.88,62312.0,51.86,52.1,51.78,51.88,62312.0
2018-03-14 14:35:00,51.93,52.18,51.74,51.75,54410.0,51.93,52.18,51.74,51.75,54410.0
2018-03-14 14:40:00,51.74,51.81,51.69,51.69,25632.0,51.74,51.81,51.69,51.69,25632.0
2018-03-14 14:45:00,51.69,51.77,51.69,51.76,23596.0,51.69,51.77,51.69,51.76,23596.0
2018-03-14 14:50:00,51.77,51.77,51.68,51.7,22092.0,51.77,51.77,51.68,51.7,22092.0
2018-03-14 14:55:00,51.69,51.8,51.67,51.77,46518.0,51.69,51.8,51.67,51.77,46518.0
2018-03-14 15:00:00,51.79,51.83,51.74,51.82,43578.0,51.79,51.83,51.74,51.82,43578.0
2018-03-14 15:05:00,51.81,51.87,51.68,51.68,49022.0,51.81,51.87,51.68,51.68,49022.0
2018-03-14 15:10:00,51.71,51.77,51.66,51.73,45472.0,51.71,51.77,51.66,51.73,45472.0
2018-03-14 15:15:00,51.73,51.78,51.66,51.73,33870.0,51.73,51.78,51.66,51.73,33870.0
2018-03-14 15:20:00,51.72,51.8,51.69,51.79,35444.0,51.72,51.8,51.69,51.79,35444.0
2018-03-14 15:25:00,51.78,51.79,51.7,51.72,31150.0,51.78,51.79,51.7,51.72,31150.0
2018-03-14 15:30:00,51.7,51.82,51.7,51.7,44214.0,51.7,51.82,51.7,51.7,44214.0
2018-03-14 15:35:00,51.73,51.8,51.73,51.77,44612.0,51.73,51.8,51.73,51.77,44612.0
2018-03-14 15:40:00,51.78,51.78,51.71,51.76,57854.0,51.78,51.78,51.71,51.76,57854.0
2018-03-14 15:45:00,51.76,51.91,51.73,51.91,100416.0,51.76,51.91,51.73,51.91,100416.0
2018-03-14 15:50:00,51.88,51.89,51.8,51.87,111140.0,51.88,51.89,51.8,51.87,111140.0
2018-03-14 15:55:00,51.87,51.87,51.77,51.79,175884.0,51.87,51.87,51.77,51.79,175884.0
2018-03-15 09:30:00,51.93,52.18,51.83,52.14,109742.0,51.93,52.18,51.83,52.14,109742.0
2018-03-15 09:35:00,52.17,52.47,52.1,52.47,34774.0,52.17,52.47,52.1,52.47,34774.0
2018-03-15 09:40:00,52.47,52.77,52.44,52.72,49510.0,52.47,52.77,52.44,52.72,49510.0
2018-03-15 09:45:00,52.7,52.71,52.53,52.55,58624.0,52.7,52.71,52.53,52.55,58624.0
2018-03-15 09:50:00,52.51,52.59,52.48,52.58,21814.0,52.51,52.59,52.48,52.58,21814.0
2018-03-15 09:55:00,52.57,52.59,52.5,52.58,14528.0,52.57,52.59,52.5,52.58,14528.0
2018-03-15 10:00:00,52.58,52.7,52.56,52.63,43458.0,52.58,52.7,52.56,52.63,43458.0
2018-03-15 10:05:00,52.63,52.66,52.55,52.66,19220.0,52.63,52.66,52.55,52.66,19220.0
2018-03-15 10:10:00,52.66,53.01,52.66,52.85,76692.0,52.66,53.01,52.66,52.85,76692.0
2018-03-15 10:15:00,52.85,53.01,52.83,52.99,26136.0,52.85,53.01,52.83,52.99,26136.0
2018-03-15 10:20:00,53.0,53.21,52.95,53.21,68540.0,53.0,53.21,52.95,53.21,68540.0
2018-03-15 10:25:00,53.18,53.34,53.13,53.18,53576.0,53.18,53.34,53.13,53.18,53576.0
2018-03-15 10:30:00,53.2,53.2,52.97,53.11,26524.0,53.2,53.2,52.97,53.11,26524.0
2018-03-15 10:35:00,53.11,53.11,52.98,53.02,52904.0,53.11,53.11,52.98,53.02,52904.0
2018-03-15 10:40:00,53.04,53.12,52.96,52.99,37274.0,53.04,53.12,52.96,52.99,37274.0
2018-03-15 10:45:00,52.96,52.96,52.85,52.88,35090.0,52.96,52.96,52.85,52.88,35090.0
2018-03-15 10:50:00,52.81,52.96,52.74,52.96,64180.0,52.81,52.96,52.74,52.96,64180.0
2018-03-15 10:55:00,52.95,52.99,52.81,52.81,47224.0,52.95,52.99,52.81,52.81,47224.0
2018-03-15 11:00:00,52.81,52.84,52.72,52.74,20400.0,52.81,52.84,52.72,52.74,20400.0
2018-03-15 11:05:00,52.73,52.76,52.54,52.72,30916.0,52.73,52.76,52.54,52.72,30916.0
2018-03-15 11:10:00,52.72,52.77,52.62,52.68,20978.0,52.72,52.77,52.62,52.68,20978.0
2018-03-15 11:15:00,52.67,52.7,52.5,52.5,26168.0,52.67,52.7,52.5,52.5,26168.0
2018-03-15 11:20:00,52.5,52.6,52.47,52.47,29358.0,52.5,52.6,52.47,52.47,29358.0
2018-03-15 11:25:00,52.47,52.58,52.47,52.58,20856.0,52.47,52.58,52.47,52.58,20856.0
2018-03-15 11:30:00,52.58,52.67,52.54,52.63,27852.0,52.58,52.67,52.54,52.63,27852.0
2018-03-15 11:35:00,52.65,52.79,52.63,52.77,38474.0,52.65,52.79,52.63,52.77,38474.0
2018-03-15 11:40:00,52.77,52.77,52.55,52.59,21622.0,52.77,52.77,52.55,52.59,21622.0
2018-03-15 11:45:00,52.58,52.63,52.56,52.63,10522.0,52.58,52.63,52.56,52.63,10522.0
2018-03-15 11:50:00,52.63,52.74,52.59,52.67,25792.0,52.63,52.74,52.59,52.67,25792.0
2018-03-15 11:55:00,52.67,52.72,52.67,52.7,11610.0,52.67,52.72,52.67,52.7,11610.0
2018-03-15 12:00:00,52.69,52.72,52.6,52.66,20420.0,52.69,52.72,52.6,52.66,20420.0
2018-03-15 12:05:00,52.67,52.75,52.66,52.72,12184.0,52.67,52.75,52.66,52.72,12184.0
2018-03-15 12:10:00,52.73,52.85,52.69,52.85,16894.0,52.73,52.85,52.69,52.85,16894.0
2018-03-15 12:15:00,52.85,52.91,52.8,52.91,47924.0,52.85,52.91,52.8,52.91,47924.0
2018-03-15 12:20:00,52.91,52.96,52.85,52.85,32876.0,52.91,52.96,52.85,52.85,32876.0
2018-03-15 12:25:00,52.87,53.07,52.87,52.98,35252.0,52.87,53.07,52.87,52.98,35252.0
2018-03-15 12:30:00,53.0,53.01,52.9,52.94,15900.0,53.0,53.01,52.9,52.94,15900.0
2018-03-15 12:35:00,52.95,52.99,52.86,52.86,16162.0,52.95,52.99,52.86,52.86,16162.0
2018-03-15 12:40:00,52.84,52.91,52.84,52.91,22138.0,52.84,52.91,52.84,52.91,22138.0
2018-03-15 12:45:00,52.92,52.94,52.89,52.94,13456.0,52.92,52.94,52.89,52.94,13456.0
2018-03-15 12:50:00,52.93,52.99,52.84,52.87,19384.0,52.93,52.99,52.84,52.87,19384.0
2018-03-15 12:55:00,52.88,52.92,52.85,52.89,16374.0,52.88,52.92,52.85,52.89,16374.0
2018-03-15 13:00:00,52.88,52.95,52.87,52.92,8092.0,52.88,52.95,52.87,52.92,8092.0
2018-03-15 13:05:00,52.92,52.92,52.84,52.87,9090.0,52.92,52.92,52.84,52.87,9090.0
2018-03-15 13:10:00,52.85,52.91,52.85,52.89,12954.0,52.85,52.91,52.85,52.89,12954.0
2018-03-15 13:15:00,52.91,52.93,52.85,52.86,14316.0,52.91,52.93,52.85,52.86,14316.0
2018-03-15 13:20:00,52.86,52.9,52.85,52.89,9844.0,52.86,52.9,52.85,52.89,9844.0
2018-03-15 13:25:00,52.88,52.92,52.88,52.92,10200.0,52.88,52.92,52.88,52.92,10200.0
2018-03-15 13:30:00,52.91,52.98,52.9,52.93,31206.0,52.91,52.98,52.9,52.93,31206.0
2018-03-15 13:35:00,52.95,52.95,52.85,52.85,14932.0,52.95,52.95,52.85,52.85,14932.0
2018-03-15 13:40:00,52.85,52.9,52.85,52.9,15002.0,52.85,52.9,52.85,52.9,15002.0
2018-03-15 13:45:00,52.87,52.91,52.77,52.8,34010.0,52.87,52.91,52.77,52.8,34010.0
2018-03-15 13:50:00,52.8,52.86,52.8,52.85,17618.0,52.8,52.86,52.8,52.85,17618.0
2018-03-15 13:55:00,52.85,52.85,52.79,52.8,20216.0,52.85,52.85,52.79,52.8,20216.0
2018-03-15 14:00:00,52.8,52.86,52.77,52.85,68520.0,52.8,52.86,52.77,52.85,68520.0
2018-03-15 14:05:00,52.84,52.84,52.71,52.71,27318.0,52.84,52.84,52.71,52.71,27318.0
2018-03-15 14:10:00,52.72,52.72,52.6,52.62,26558.0,52.72,52.72,52.6,52.62,26558.0
2018-03-15 14:15:00,52.63,52.71,52.63,52.7,15680.0,52.63,52.71,52.63,52.7,15680.0
2018-03-15 14:20:00,52.69,52.79,52.69,52.74,37340.0,52.69,52.79,52.69,52.74,37340.0
2018-03-15 14:25:00,52.74,52.76,52.69,52.71,37840.0,52.74,52.76,52.69,52.71,37840.0
2018-03-15 14:30:00,52.7,52.77,52.69,52.77,26532.0,52.7,52.77,52.69,52.77,26532.0
2018-03-15 14:35:00,52.78,52.83,52.77,52.77,25606.0,52.78,52.83,52.77,52.77,25606.0
2018-03-15 14:40:00,52.8,52.83,52.72,52.72,16032.0,52.8,52.83,52.72,52.72,16032.0
2018-03-15 14:45:00,52.73,52.79,52.72,52.76,22992.0,52.73,52.79,52.72,52.76,22992.0
2018-03-15 14:50:00,52.76,52.83,52.76,52.82,20744.0,52.76,52.83,52.76,52.82,20744.0
2018-03-15 14:55:00,52.82,52.85,52.75,52.79,42186.0,52.82,52.85,52.75,52.79,42186.0
2018-03-15 15:00:00,52.79,52.82,52.77,52.8,27500.0,52.79,52.82,52.77,52.8,27500.0
2018-03-15 15:05:00,52.8,52.82,52.73,52.76,25166.0,52.8,52.82,52.73,52.76,25166.0
2018-03-15 15:10:00,52.74,52.81,52.74,52.76,40666.0,52.74,52.81,52.74,52.76,40666.0
2018-03-15 15:15:00,52.77,52.77,52.7,52.74,18864.0,52.77,52.77,52.7,52.74,18864.0
2018-03-15 15:20:00,52.76,52.85,52.76,52.83,22604.0,52.76,52.85,52.76,52.83,22604.0
2018-03-15 15:25:00,52.82,52.82,52.77,52.8,20194.0,52.82,52.82,52.77,52.8,20194.0
2018-03-15 15:30:00,52.79,52.8,52.72,52.74,36224.0,52.79,52.8,52.72,52.74,36224.0
2018-03-15 15:35:00,52.74,52.76,52.67,52.73,56380.0,52.74,52.76,52.67,52.73,56380.0
2018-03-15 15:40:00,52.72,52.73,52.56,52.56,51518.0,52.72,52.73,52.56,52.56,51518.0
2018-03-15 15:45:00,52.55,52.71,52.54,52.71,62916.0,52.55,52.71,52.54,52.71,62916.0
2018-03-15 15:50:00,52.7,52.7,52.64,52.64,69526.0,52.7,52.7,52.64,52.64,69526.0
2018-03-15 15:55:00,52.64,52.68,52.62,52.63,131284.0,52.64,52.68,52.62,52.63,131284.0
2018-03-16 09:30:00,52.7,53.07,52.69,53.07,250104.0,52.7,53.07,52.69,53.07,250104.0
2018-03-16 09:35:00,53.07,53.24,52.97,53.02,13434.0,53.07,53.24,52.97,53.02,13434.0
2018-03-16 09:40:00,52.94,53.1,52.83,53.07,28546.0,52.94,53.1,52.83,53.07,28546.0
2018-03-16 09:45:00,53.05,53.1,52.99,53.0,25848.0,53.05,53.1,52.99,53.0,25848.0
2018-03-16 09:50:00,53.05,53.27,53.05,53.24,12600.0,53.05,53.27,53.05,53.24,12600.0
2018-03-16 09:55:00,53.21,53.31,53.01,53.01,75794.0,53.21,53.31,53.01,53.01,75794.0
2018-03-16 10:00:00,53.09,53.14,53.03,53.13,31900.0,53.09,53.14,53.03,53.13,31900.0
2018-03-16 10:05:00,53.15,53.15,53.0,53.01,38564.0,53.15,53.15,53.0,53.01,38564.0
2018-03-16 10:10:00,53.0,53.06,52.83,53.06,50356.0,53.0,53.06,52.83,53.06,50356.0
2018-03-16 10:15:00,53.06,53.08,52.96,53.02,21292.0,53.06,53.08,52.96,53.02,21292.0
2018-03-16 10:20:00,53.03,53.08,52.99,52.99,16944.0,53.03,53.08,52.99,52.99,16944.0
2018-03-16 10:25:00,53.01,53.03,52.94,52.98,36904.0,53.01,53.03,52.94,52.98,36904.0
2018-03-16 10:30:00,52.98,53.07,52.94,53.0,17452.0,52.98,53.07,52.94,53.0,17452.0
2018-03-16 10:35:00,53.0,53.02,52.94,53.02,12572.0,53.0,53.02,52.94,53.02,12572.0
2018-03-16 10:40:00,53.01,53.1,52.99,53.09,22628.0,53.01,53.1,52.99,53.09,22628.0
2018-03-16 10:45:00,53.09,53.09,52.97,52.97,32266.0,53.09,53.09,52.97,52.97,32266.0
2018-03-16 10:50:00,52.99,53.01,52.89,53.01,16882.0,52.99,53.01,52.89,53.01,16882.0
2018-03-16 10:55:00,52.98,53.06,52.95,53.06,9214.0,52.98,53.06,52.95,53.06,9214.0
2018-03-16 11:00:00,53.05,53.11,53.02,53.1,26148.0,53.05,53.11,53.02,53.1,26148.0
2018-03-16 11:05:00,53.1,53.11,52.97,53.01,17732.0,53.1,53.11,52.97,53.01,17732.0
2018-03-16 11:10:00,53.01,53.04,52.98,53.0,11124.0,53.01,53.04,52.98,53.0,11124.0
2018-03-16 11:15:00,53.01,53.05,52.93,52.97,21238.0,53.01,53.05,52.93,52.97,21238.0
2018-03-16 11:20:00,52.98,53.03,52.98,53.01,12644.0,52.98,53.03,52.98,53.01,12644.0
2018-03-16 11:25:00,53.01,53.03,52.98,53.01,10076.0,53.01,53.03,52.98,53.01,10076.0
2018-03-16 11:30:00,52.98,53.02,52.9,52.9,16174.0,52.98,53.02,52.9,52.9,16174.0
2018-03-16 11:35:00,52.89,52.96,52.86,52.96,14800.0,52.89,52.96,52.86,52.96,14800.0
2018-03-16 11:40:00,52.95,52.96,52.92,52.94,12080.0,52.95,52.96,52.92,52.94,12080.0
2018-03-16 11:45:00,52.97,53.01,52.95,52.99,8796.0,52.97,53.01,52.95,52.99,8796.0
2018-03-16 11:50:00,52.99,53.09,52.97,53.08,37510.0,52.99,53.09,52.97,53.08,37510.0
2018-03-16 11:55:00,53.05,53.22,53.05,53.16,12668.0,53.05,53.22,53.05,53.16,12668.0
2018-03-16 12:00:00,53.18,53.19,53.09,53.09,12694.0,53.18,53.19,53.09,53.09,12694.0
2018-03-16 12:05:00,53.05,53.08,53.0,53.0,3400.0,53.05,53.08,53.0,53.0,3400.0
2018-03-16 12:10:00,53.02,53.09,53.02,53.09,30512.0,53.02,53.09,53.02,53.09,30512.0
2018-03-16 12:15:00,53.09,53.18,53.09,53.18,15554.0,53.09,53.18,53.09,53.18,15554.0
2018-03-16 12:20:00,53.18,53.18,53.08,53.15,14286.0,53.18,53.18,53.08,53.15,14286.0
2018-03-16 12:25:00,53.17,53.18,53.12,53.16,9772.0,53.17,53.18,53.12,53.16,9772.0
2018-03-16 12:30:00,53.14,53.15,53.08,53.15,15154.0,53.14,53.15,53.08,53.15,15154.0
2018-03-16 12:35:00,53.15,53.21,53.09,53.1,14278.0,53.15,53.21,53.09,53.1,14278.0
2018-03-16 12:40:00,53.12,53.18,53.1,53.17,7734.0,53.12,53.18,53.1,53.17,7734.0
2018-03-16 12:45:00,53.18,53.19,53.13,53.19,15452.0,53.18,53.19,53.13,53.19,15452.0
2018-03-16 12:50:00,53.16,53.19,53.13,53.19,12890.0,53.16,53.19,53.13,53.19,12890.0
2018-03-16 12:55:00,53.18,53.2,53.14,53.16,24640.0,53.18,53.2,53.14,53.16,24640.0
2018-03-16 13:00:00,53.13,53.18,53.12,53.15,13930.0,53.13,53.18,53.12,53.15,13930.0
2018-03-16 13:05:00,53.15,53.19,53.15,53.19,7528.0,53.15,53.19,53.15,53.19,7528.0
2018-03-16 13:10:00,53.19,53.25,53.17,53.25,29638.0,53.19,53.25,53.17,53.25,29638.0
2018-03-16 13:15:00,53.25,53.32,53.25,53.28,16758.0,53.25,53.32,53.25,53.28,16758.0
2018-03-16 13:20:00,53.28,53.35,53.26,53.29,23624.0,53.28,53.35,53.26,53.29,23624.0
2018-03-16 13:25:00,53.31,53.35,53.27,53.34,18398.0,53.31,53.35,53.27,53.34,18398.0
2018-03-16 13:30:00,53.33,53.4,53.31,53.4,27644.0,53.33,53.4,53.31,53.4,27644.0
2018-03-16 13:35:00,53.4,53.42,53.35,53.41,32142.0,53.4,53.42,53.35,53.41,32142.0
2018-03-16 13:40:00,53.4,53.41,53.22,53.24,67708.0,53.4,53.41,53.22,53.24,67708.0
2018-03-16 13:45:00,53.25,53.33,53.23,53.28,31238.0,53.25,53.33,53.23,53.28,31238.0
2018-03-16 13:50:00,53.29,53.31,53.26,53.3,13442.0,53.29,53.31,53.26,53.3,13442.0
2018-03-16 13:55:00,53.3,53.33,53.27,53.33,17010.0,53.3,53.33,53.27,53.33,17010.0
2018-03-16 14:00:00,53.32,53.37,53.31,53.35,20378.0,53.32,53.37,53.31,53.35,20378.0
2018-03-16 14:05:00,53.36,53.37,53.27,53.3,17834.0,53.36,53.37,53.27,53.3,17834.0
2018-03-16 14:10:00,53.3,53.32,53.27,53.29,12360.0,53.3,53.32,53.27,53.29,12360.0
2018-03-16 14:15:00,53.29,53.38,53.29,53.31,75838.0,53.29,53.38,53.29,53.31,75838.0
2018-03-16 14:20:00,53.3,53.34,53.29,53.32,7984.0,53.3,53.34,53.29,53.32,7984.0
2018-03-16 14:25:00,53.33,53.34,53.28,53.3,18330.0,53.33,53.34,53.28,53.3,18330.0
2018-03-16 14:30:00,53.3,53.3,53.2,53.24,32708.0,53.3,53.3,53.2,53.24,32708.0
2018-03-16 14:35:00,53.26,53.27,53.22,53.23,31430.0,53.26,53.27,53.22,53.23,31430.0
2018-03-16 14:40:00,53.22,53.23,53.12,53.17,67094.0,53.22,53.23,53.12,53.17,67094.0
2018-03-16 14:45:00,53.18,53.19,53.07,53.07,21466.0,53.18,53.19,53.07,53.07,21466.0
2018-03-16 14:50:00,53.06,53.09,53.02,53.06,19128.0,53.06,53.09,53.02,53.06,19128.0
2018-03-16 14:55:00,53.05,53.09,53.02,53.02,25790.0,53.05,53.09,53.02,53.02,25790.0
2018-03-16 15:00:00,53.02,53.05,52.98,53.05,62002.0,53.02,53.05,52.98,53.05,62002.0
2018-03-16 15:05:00,53.05,53.05,52.96,52.98,36962.0,53.05,53.05,52.96,52.98,36962.0
2018-03-16 15:10:00,52.98,53.02,52.94,52.94,90166.0,52.98,53.02,52.94,52.94,90166.0
2018-03-16 15:15:00,52.93,52.97,52.88,52.97,22374.0,52.93,52.97,52.88,52.97,22374.0
2018-03-16 15:20:00,52.97,53.01,52.92,52.97,25416.0,52.97,53.01,52.92,52.97,25416.0
2018-03-16 15:25:00,52.99,53.02,52.96,53.01,49010.0,52.99,53.02,52.96,53.01,49010.0
2018-03-16 15:30:00,53.0,53.01,52.96,52.96,75282.0,53.0,53.01,52.96,52.96,75282.0
2018-03-16 15:35:00,52.96,52.97,52.88,52.95,40294.0,52.96,52.97,52.88,52.95,40294.0
2018-03-16 15:40:00,52.96,52.99,52.92,52.94,35190.0,52.96,52.99,52.92,52.94,35190.0
2018-03-16 15:45:00,52.92,52.93,52.86,52.91,69814.0,52.92,52.93,52.86,52.91,69814.0
2018-03-16 15:50:00,52.91,52.97,52.91,52.95,75406.0,52.91,52.97,52.91,52.95,75406.0
2018-03-16 15:55:00,52.95,52.98,52.8,52.82,191238.0,52.95,52.98,52.8,52.82,191238.0
2018-03-19 09:30:00,52.52,52.73,52.46,52.55,41280.0,52.52,52.73,52.46,52.55,41280.0
2018-03-19 09:35:00,52.68,52.73,52.56,52.63,21052.0,52.68,52.73,52.56,52.63,21052.0
2018-03-19 09:40:00,52.6,52.67,52.51,52.55,20828.0,52.6,52.67,52.51,52.55,20828.0
2018-03-19 09:45:00,52.57,52.67,52.55,52.61,19032.0,52.57,52.67,52.55,52.61,19032.0
2018-03-19 09:50:00,52.6,52.61,52.39,52.4,26230.0,52.6,52.61,52.39,52.4,26230.0
2018-03-19 09:55:00,52.41,52.45,52.25,52.44,42670.0,52.41,52.45,52.25,52.44,42670.0
2018-03-19 10:00:00,52.43,52.52,52.41,52.5,51522.0,52.43,52.52,52.41,52.5,51522.0
2018-03-19 10:05:00,52.52,52.61,52.43,52.55,24970.0,52.52,52.61,52.43,52.55,24970.0
2018-03-19 10:10:00,52.54,52.54,52.45,52.51,17400.0,52.54,52.54,52.45,52.51,17400.0
2018-03-19 10:15:00,52.52,52.57,52.48,52.51,14800.0,52.52,52.57,52.48,52.51,14800.0
2018-03-19 10:20:00,52.51,52.52,52.43,52.52,26692.0,52.51,52.52,52.43,52.52,26692.0
2018-03-19 10:25:00,52.52,52.58,52.46,52.52,87386.0,52.52,52.58,52.46,52.52,87386.0
2018-03-19 10:30:00,52.54,52.55,52.45,52.48,28480.0,52.54,52.55,52.45,52.48,28480.0
2018-03-19 10:35:00,52.51,52.63,52.49,52.57,26858.0,52.51,52.63,52.49,52.57,26858.0
2018-03-19 10:40:00,52.57,52.65,52.55,52.63,59484.0,52.57,52.65,52.55,52.63,59484.0
2018-03-19 10:45:00,52.62,52.63,52.51,52.53,18800.0,52.62,52.63,52.51,52.53,18800.0
2018-03-19 10:50:00,52.53,52.6,52.49,52.52,26700.0,52.53,52.6,52.49,52.52,26700.0
2018-03-19 10:55:00,52.53,52.53,52.47,52.48,27950.0,52.53,52.53,52.47,52.48,27950.0
2018-03-19 11:00:00,52.48,52.52,52.41,52.48,19730.0,52.48,52.52,52.41,52.48,19730.0
2018-03-19 11:05:00,52.48,52.57,52.48,52.54,11010.0,52.48,52.57,52.48,52.54,11010.0
2018-03-19 11:10:00,52.55,52.59,52.52,52.52,25890.0,52.55,52.59,52.52,52.52,25890.0
2018-03-19 11:15:00,52.51,52.56,52.46,52.54,28152.0,52.51,52.56,52.46,52.54,28152.0
2018-03-19 11:20:00,52.54,52.62,52.51,52.59,44200.0,52.54,52.62,52.51,52.59,44200.0
2018-03-19 11:25:00,52.6,52.62,52.52,52.52,36200.0,52.6,52.62,52.52,52.52,36200.0
2018-03-19 11:30:00,52.54,52.58,52.47,52.52,22696.0,52.54,52.58,52.47,52.52,22696.0
2018-03-19 11:35:00,52.52,52.57,52.51,52.53,8380.0,52.52,52.57,52.51,52.53,8380.0
2018-03-19 11:40:00,52.53,52.55,52.48,52.53,22216.0,52.53,52.55,52.48,52.53,22216.0
2018-03-19 11:45:00,52.52,52.52,52.42,52.49,20644.0,52.52,52.52,52.42,52.49,20644.0
2018-03-19 11:50:00,52.47,52.56,52.46,52.47,18832.0,52.47,52.56,52.46,52.47,18832.0
2018-03-19 11:55:00,52.48,52.57,52.47,52.56,17268.0,52.48,52.57,52.47,52.56,17268.0
2018-03-19 12:00:00,52.55,52.6,52.52,52.59,273462.0,52.55,52.6,52.52,52.59,273462.0
2018-03-19 12:05:00,52.59,52.66,52.54,52.57,33004.0,52.59,52.66,52.54,52.57,33004.0
2018-03-19 12:10:00,52.57,52.58,52.42,52.49,25452.0,52.57,52.58,52.42,52.49,25452.0
2018-03-19 12:15:00,52.47,52.51,52.43,52.43,12550.0,52.47,52.51,52.43,52.43,12550.0
2018-03-19 12:20:00,52.45,52.49,52.38,52.45,33448.0,52.45,52.49,52.38,52.45,33448.0
2018-03-19 12:25:00,52.45,52.47,52.4,52.47,19294.0,52.45,52.47,52.4,52.47,19294.0
2018-03-19 12:30:00,52.47,52.47,52.35,52.4,13870.0,52.47,52.47,52.35,52.4,13870.0
2018-03-19 12:35:00,52.39,52.43,52.3,52.31,19252.0,52.39,52.43,52.3,52.31,19252.0
2018-03-19 12:40:00,52.28,52.31,52.16,52.16,11378.0,52.28,52.31,52.16,52.16,11378.0
2018-03-19 12:45:00,52.16,52.16,52.07,52.1,25696.0,52.16,52.16,52.07,52.1,25696.0
2018-03-19 12:50:00,52.13,52.15,52.08,52.12,10244.0,52.13,52.15,52.08,52.12,10244.0
2018-03-19 12:55:00,52.12,52.13,52.04,52.09,28756.0,52.12,52.13,52.04,52.09,28756.0
2018-03-19 13:00:00,52.06,52.21,52.04,52.16,88816.0,52.06,52.21,52.04,52.16,88816.0
2018-03-19 13:05:00,52.12,52.15,52.01,52.02,17774.0,52.12,52.15,52.01,52.02,17774.0
2018-03-19 13:10:00,52.04,52.06,51.9,51.96,25682.0,52.04,52.06,51.9,51.96,25682.0
2018-03-19 13:15:00,51.94,52.1,51.93,52.06,28530.0,51.94,52.1,51.93,52.06,28530.0
2018-03-19 13:20:00,52.05,52.12,52.03,52.06,31384.0,52.05,52.12,52.03,52.06,31384.0
2018-03-19 13:25:00,52.06,52.1,52.05,52.08,22866.0,52.06,52.1,52.05,52.08,22866.0
2018-03-19 13:30:00,52.05,52.1,52.02,52.05,7100.0,52.05,52.1,52.02,52.05,7100.0
2018-03-19 13:35:00,52.05,52.09,51.98,52.09,19400.0,52.05,52.09,51.98,52.09,19400.0
2018-03-19 13:40:00,52.06,52.08,52.0,52.02,31502.0,52.06,52.08,52.0,52.02,31502.0
2018-03-19 13:45:00,52.04,52.09,52.03,52.08,10200.0,52.04,52.09,52.03,52.08,10200.0
2018-03-19 13:50:00,52.08,52.08,52.02,52.02,10950.0,52.08,52.08,52.02,52.02,10950.0
2018-03-19 13:55:00,52.02,52.07,52.01,52.04,12072.0,52.02,52.07,52.01,52.04,12072.0
2018-03-19 14:00:00,52.05,52.08,51.99,52.02,21846.0,52.05,52.08,51.99,52.02,21846.0
2018-03-19 14:05:00,52.02,52.07,51.99,52.03,13446.0,52.02,52.07,51.99,52.03,13446.0
2018-03-19 14:10:00,52.04,52.04,52.0,52.03,14104.0,52.04,52.04,52.0,52.03,14104.0
2018-03-19 14:15:00,52.02,52.08,52.02,52.02,12382.0,52.02,52.08,52.02,52.02,12382.0
2018-03-19 14:20:00,52.01,52.02,51.95,51.99,19284.0,52.01,52.02,51.95,51.99,19284.0
2018-03-19 14:25:00,51.99,52.03,51.97,51.98,13922.0,51.99,52.03,51.97,51.98,13922.0
2018-03-19 14:30:00,51.96,51.97,51.9,51.92,14276.0,51.96,51.97,51.9,51.92,14276.0
2018-03-19 14:35:00,51.93,51.94,51.84,51.88,12892.0,51.93,51.94,51.84,51.88,12892.0
2018-03-19 14:40:00,51.88,51.94,51.84,51.94,13052.0,51.88,51.94,51.84,51.94,13052.0
2018-03-19 14:45:00,51.94,51.97,51.92,51.97,17000.0,51.94,51.97,51.92,51.97,17000.0
2018-03-19 14:50:00,51.98,52.05,51.94,52.0,20054.0,51.98,52.05,51.94,52.0,20054.0
2018-03-19 14:55:00,52.01,52.07,52.01,52.06,15064.0,52.01,52.07,52.01,52.06,15064.0
2018-03-19 15:00:00,52.04,52.05,51.98,52.01,13200.0,52.04,52.05,51.98,52.01,13200.0
2018-03-19 15:05:00,52.01,52.04,51.96,51.99,20686.0,52.01,52.04,51.96,51.99,20686.0
2018-03-19 15:10:00,51.99,52.01,51.97,52.0,13264.0,51.99,52.01,51.97,52.0,13264.0
2018-03-19 15:15:00,52.01,52.16,51.99,52.16,24148.0,52.01,52.16,51.99,52.16,24148.0
2018-03-19 15:20:00,52.16,52.16,52.04,52.1,24256.0,52.16,52.16,52.04,52.1,24256.0
2018-03-19 15:25:00,52.1,52.13,52.07,52.09,23118.0,52.1,52.13,52.07,52.09,23118.0
2018-03-19 15:30:00,52.09,52.09,51.99,52.06,28600.0,52.09,52.09,51.99,52.06,28600.0
2018-03-19 15:35:00,52.05,52.13,52.02,52.1,34762.0,52.05,52.13,52.02,52.1,34762.0
2018-03-19 15:40:00,52.1,52.18,52.08,52.15,34516.0,52.1,52.18,52.08,52.15,34516.0
2018-03-19 15:45:00,52.13,52.24,52.13,52.14,49472.0,52.13,52.24,52.13,52.14,49472.0
2018-03-19 15:50:00,52.13,52.2,52.13,52.19,40496.0,52.13,52.2,52.13,52.19,40496.0
2018-03-19 15:55:00,52.18,52.28,52.18,52.22,104048.0,52.18,52.28,52.18,52.22,104048.0
2018-03-20 09:30:00,52.22,52.25,51.86,52.24,31294.0,52.22,52.25,51.86,52.24,31294.0
2018-03-20 09:35:00,52.13,52.24,51.92,51.99,12198.0,52.13,52.24,51.92,51.99,12198.0
2018-03-20 09:40:00,51.98,52.1,51.98,52.07,12500.0,51.98,52.1,51.98,52.07,12500.0
2018-03-20 09:45:00,52.1,52.19,52.02,52.06,15712.0,52.1,52.19,52.02,52.06,15712.0
2018-03-20 09:50:00,52.06,52.06,51.99,51.99,8572.0,52.06,52.06,51.99,51.99,8572.0
2018-03-20 09:55:00,51.95,51.95,51.85,51.88,24032.0,51.95,51.95,51.85,51.88,24032.0
2018-03-20 10:00:00,51.87,51.91,51.71,51.86,28752.0,51.87,51.91,51.71,51.86,28752.0
2018-03-20 10:05:00,51.86,51.86,51.56,51.59,32932.0,51.86,51.86,51.56,51.59,32932.0
2018-03-20 10:10:00,51.55,51.58,51.43,51.55,33724.0,51.55,51.58,51.43,51.55,33724.0
2018-03-20 10:15:00,51.57,51.57,51.46,51.46,27104.0,51.57,51.57,51.46,51.46,27104.0
2018-03-20 10:20:00,51.48,51.54,51.43,51.51,26656.0,51.48,51.54,51.43,51.51,26656.0
2018-03-20 10:25:00,51.48,51.53,51.39,51.5,31000.0,51.48,51.53,51.39,51.5,31000.0
2018-03-20 10:30:00,51.51,51.58,51.51,51.54,34138.0,51.51,51.58,51.51,51.54,34138.0
2018-03-20 10:35:00,51.52,51.6,51.46,51.48,33092.0,51.52,51.6,51.46,51.48,33092.0
2018-03-20 10:40:00,51.48,51.55,51.43,51.44,40944.0,51.48,51.55,51.43,51.44,40944.0
2018-03-20 10:45:00,51.46,51.58,51.46,51.49,16840.0,51.46,51.58,51.46,51.49,16840.0
2018-03-20 10:50:00,51.49,51.57,51.49,51.51,43938.0,51.49,51.57,51.49,51.51,43938.0
2018-03-20 10:55:00,51.52,51.61,51.49,51.58,21408.0,51.52,51.61,51.49,51.58,21408.0
2018-03-20 11:00:00,51.6,51.72,51.6,51.71,42298.0,51.6,51.72,51.6,51.71,42298.0
2018-03-20 11:05:00,51.71,51.81,51.67,51.69,73400.0,51.71,51.81,51.67,51.69,73400.0
2018-03-20 11:10:00,51.67,51.69,51.43,51.46,17000.0,51.67,51.69,51.43,51.46,17000.0
2018-03-20 11:15:00,51.47,51.51,51.43,51.46,16486.0,51.47,51.51,51.43,51.46,16486.0
2018-03-20 11:20:00,51.44,51.51,51.4,51.46,21488.0,51.44,51.51,51.4,51.46,21488.0
2018-03-20 11:25:00,51.45,51.52,51.45,51.49,18092.0,51.45,51.52,51.45,51.49,18092.0
2018-03-20 11:30:00,51.49,51.5,51.37,51.38,18018.0,51.49,51.5,51.37,51.38,18018.0
2018-03-20 11:35:00,51.38,51.43,51.37,51.4,12006.0,51.38,51.43,51.37,51.4,12006.0
2018-03-20 11:40:00,51.38,51.41,51.34,51.36,11596.0,51.38,51.41,51.34,51.36,11596.0
2018-03-20 11:45:00,51.37,51.37,51.19,51.26,24728.0,51.37,51.37,51.19,51.26,24728.0
2018-03-20 11:50:00,51.27,51.3,51.23,51.29,11520.0,51.27,51.3,51.23,51.29,11520.0
2018-03-20 11:55:00,51.27,51.32,51.22,51.31,44234.0,51.27,51.32,51.22,51.31,44234.0
2018-03-20 12:00:00,51.27,51.48,51.26,51.46,31348.0,51.27,51.48,51.26,51.46,31348.0
2018-03-20 12:05:00,51.47,51.57,51.47,51.48,31234.0,51.47,51.57,51.47,51.48,31234.0
2018-03-20 12:10:00,51.49,51.55,51.48,51.52,16998.0,51.49,51.55,51.48,51.52,16998.0
2018-03-20 12:15:00,51.54,51.56,51.47,51.54,33906.0,51.54,51.56,51.47,51.54,33906.0
2018-03-20 12:20:00,51.54,51.66,51.53,51.66,29382.0,51.54,51.66,51.53,51.66,29382.0
2018-03-20 12:25:00,51.68,51.72,51.58,51.67,18088.0,51.68,51.72,51.58,51.67,18088.0
2018-03-20 12:30:00,51.67,51.87,51.67,51.87,16452.0,51.67,51.87,51.67,51.87,16452.0
2018-03-20 12:35:00,51.92,51.92,51.69,51.9,46130.0,51.92,51.92,51.69,51.9,46130.0
2018-03-20 12:40:00,51.84,51.87,51.76,51.76,11984.0,51.84,51.87,51.76,51.76,11984.0
2018-03-20 12:45:00,51.75,51.76,51.69,51.69,12056.0,51.75,51.76,51.69,51.69,12056.0
2018-03-20 12:50:00,51.69,51.7,51.63,51.63,10100.0,51.69,51.7,51.63,51.63,10100.0
2018-03-20 12:55:00,51.63,51.71,51.63,51.69,8976.0,51.63,51.71,51.63,51.69,8976.0
2018-03-20 13:00:00,51.7,51.7,51.6,51.65,16268.0,51.7,51.7,51.6,51.65,16268.0
2018-03-20 13:05:00,51.65,51.74,51.65,51.7,15882.0,51.65,51.74,51.65,51.7,15882.0
2018-03-20 13:10:00,51.72,51.83,51.67,51.76,100566.0,51.72,51.83,51.67,51.76,100566.0
2018-03-20 13:15:00,51.74,51.77,51.65,51.68,11976.0,51.74,51.77,51.65,51.68,11976.0
2018-03-20 13:20:00,51.7,51.7,51.56,51.59,20314.0,51.7,51.7,51.56,51.59,20314.0
2018-03-20 13:25:00,51.59,51.66,51.59,51.62,21596.0,51.59,51.66,51.59,51.62,21596.0
2018-03-20 13:30:00,51.63,51.67,51.62,51.63,9972.0,51.63,51.67,51.62,51.63,9972.0
2018-03-20 13:35:00,51.62,51.62,51.59,51.59,11338.0,51.62,51.62,51.59,51.59,11338.0
2018-03-20 13:40:00,51.6,51.63,51.58,51.61,13672.0,51.6,51.63,51.58,51.61,13672.0
2018-03-20 13:45:00,51.61,51.71,51.57,51.71,11698.0,51.61,51.71,51.57,51.71,11698.0
2018-03-20 13:50:00,51.72,51.8,51.71,51.8,10956.0,51.72,51.8,51.71,51.8,10956.0
2018-03-20 13:55:00,51.8,51.84,51.77,51.83,14592.0,51.8,51.84,51.77,51.83,14592.0
2018-03-20 14:00:00,51.82,51.87,51.76,51.85,19086.0,51.82,51.87,51.76,51.85,19086.0
2018-03-20 14:05:00,51.86,51.9,51.78,51.78,21706.0,51.86,51.9,51.78,51.78,21706.0
2018-03-20 14:10:00,51.79,51.83,51.79,51.83,27892.0,51.79,51.83,51.79,51.83,27892.0
2018-03-20 14:15:00,51.82,51.83,51.77,51.8,17732.0,51.82,51.83,51.77,51.8,17732.0
2018-03-20 14:20:00,51.81,51.88,51.8,51.85,11800.0,51.81,51.88,51.8,51.85,11800.0
2018-03-20 14:25:00,51.85,51.95,51.85,51.95,21830.0,51.85,51.95,51.85,51.95,21830.0
2018-03-20 14:30:00,51.96,51.97,51.92,51.92,16186.0,51.96,51.97,51.92,51.92,16186.0
2018-03-20 14:35:00,51.93,51.98,51.9,51.98,11000.0,51.93,51.98,51.9,51.98,11000.0
2018-03-20 14:40:00,51.98,52.04,51.92,52.04,51748.0,51.98,52.04,51.92,52.04,51748.0
2018-03-20 14:45:00,52.02,52.02,51.93,51.98,18368.0,52.02,52.02,51.93,51.98,18368.0
2018-03-20 14:50:00,51.97,52.01,51.96,51.99,14500.0,51.97,52.01,51.96,51.99,14500.0
2018-03-20 14:55:00,51.99,52.0,51.94,51.96,18212.0,51.99,52.0,51.94,51.96,18212.0
2018-03-20 15:00:00,51.96,51.99,51.88,51.9,18454.0,51.96,51.99,51.88,51.9,18454.0
2018-03-20 15:05:00,51.9,51.94,51.88,51.93,23964.0,51.9,51.94,51.88,51.93,23964.0
2018-03-20 15:10:00,51.94,51.98,51.92,51.97,26674.0,51.94,51.98,51.92,51.97,26674.0
2018-03-20 15:15:00,51.98,51.98,51.84,51.84,30184.0,51.98,51.98,51.84,51.84,30184.0
2018-03-20 15:20:00,51.85,51.89,51.84,51.88,15264.0,51.85,51.89,51.84,51.88,15264.0
2018-03-20 15:25:00,51.88,51.92,51.86,51.9,30916.0,51.88,51.92,51.86,51.9,30916.0
2018-03-20 15:30:00,51.91,51.97,51.91,51.97,25788.0,51.91,51.97,51.91,51.97,25788.0
2018-03-20 15:35:00,51.97,51.97,51.91,51.94,43938.0,51.97,51.97,51.91,51.94,43938.0
2018-03-20 15:40:00,51.94,51.95,51.89,51.91,41520.0,51.94,51.95,51.89,51.91,41520.0
2018-03-20 15:45:00,51.91,51.94,51.8,51.93,66750.0,51.91,51.94,51.8,51.93,66750.0
2018-03-20 15:50:00,51.93,51.94,51.87,51.88,66308.0,51.93,51.94,51.87,51.88,66308.0
2018-03-20 15:55:00,51.87,51.88,51.79,51.83,210566.0,51.87,51.88,51.79,51.83,210566.0
2018-03-21 09:30:00,51.95,52.49,51.73,52.42,115440.0,51.95,52.49,51.73,52.42,115440.0
2018-03-21 09:35:00,52.39,52.52,52.3,52.35,84682.0,52.39,52.52,52.3,52.35,84682.0
2018-03-21 09:40:00,52.38,52.4,52.2,52.2,17008.0,52.38,52.4,52.2,52.2,17008.0
2018-03-21 09:45:00,52.22,52.42,52.18,52.25,19720.0,52.22,52.42,52.18,52.25,19720.0
2018-03-21 09:50:00,52.32,52.38,52.16,52.38,13604.0,52.32,52.38,52.16,52.38,13604.0
2018-03-21 09:55:00,52.42,52.48,52.34,52.45,8100.0,52.42,52.48,52.34,52.45,8100.0
2018-03-21 10:00:00,52.42,52.44,52.27,52.33,17878.0,52.42,52.44,52.27,52.33,17878.0
2018-03-21 10:05:00,52.3,52.3,52.15,52.15,5658.0,52.3,52.3,52.15,52.15,5658.0
2018-03-21 10:10:00,52.13,52.19,52.07,52.14,18430.0,52.13,52.19,52.07,52.14,18430.0
2018-03-21 10:15:00,52.16,52.24,52.15,52.24,8482.0,52.16,52.24,52.15,52.24,8482.0
2018-03-21 10:20:00,52.22,52.22,52.01,52.05,7430.0,52.22,52.22,52.01,52.05,7430.0
2018-03-21 10:25:00,52.0,52.13,52.0,52.06,21510.0,52.0,52.13,52.0,52.06,21510.0
2018-03-21 10:30:00,52.1,52.15,52.09,52.09,12368.0,52.1,52.15,52.09,52.09,12368.0
2018-03-21 10:35:00,52.08,52.24,52.02,52.23,19734.0,52.08,52.24,52.02,52.23,19734.0
2018-03-21 10:40:00,52.2,52.3,52.13,52.3,7316.0,52.2,52.3,52.13,52.3,7316.0
2018-03-21 10:45:00,52.3,52.32,52.25,52.27,9940.0,52.3,52.32,52.25,52.27,9940.0
2018-03-21 10:50:00,52.25,52.32,52.25,52.29,6400.0,52.25,52.32,52.25,52.29,6400.0
2018-03-21 10:55:00,52.28,52.32,52.27,52.31,7600.0,52.28,52.32,52.27,52.31,7600.0
2018-03-21 11:00:00,52.32,52.37,52.21,52.24,61410.0,52.32,52.37,52.21,52.24,61410.0
2018-03-21 11:05:00,52.22,52.25,52.2,52.22,23164.0,52.22,52.25,52.2,52.22,23164.0
2018-03-21 11:10:00,52.21,52.24,52.19,52.21,6000.0,52.21,52.24,52.19,52.21,6000.0
2018-03-21 11:15:00,52.21,52.24,52.18,52.21,21458.0,52.21,52.24,52.18,52.21,21458.0
2018-03-21 11:20:00,52.16,52.23,52.16,52.19,13742.0,52.16,52.23,52.16,52.19,13742.0
2018-03-21 11:25:00,52.17,52.25,52.17,52.24,16200.0,52.17,52.25,52.17,52.24,16200.0
2018-03-21 11:30:00,52.24,52.25,52.11,52.15,9920.0,52.24,52.25,52.11,52.15,9920.0
2018-03-21 11:35:00,52.12,52.12,52.07,52.12,4128.0,52.12,52.12,52.07,52.12,4128.0
2018-03-21 11:40:00,52.09,52.16,52.06,52.12,11332.0,52.09,52.16,52.06,52.12,11332.0
2018-03-21 11:45:00,52.1,52.15,52.09,52.13,3198.0,52.1,52.15,52.09,52.13,3198.0
2018-03-21 11:50:00,52.15,52.25,52.14,52.24,13952.0,52.15,52.25,52.14,52.24,13952.0
2018-03-21 11:55:00,52.25,52.37,52.25,52.27,20000.0,52.25,52.37,52.25,52.27,20000.0
2018-03-21 12:00:00,52.27,52.38,52.26,52.38,8150.0,52.27,52.38,52.26,52.38,8150.0
2018-03-21 12:05:00,52.38,52.38,52.29,52.29,62512.0,52.38,52.38,52.29,52.29,62512.0
2018-03-21 12:10:00,52.31,52.31,52.27,52.28,8838.0,52.31,52.31,52.27,52.28,8838.0
2018-03-21 12:15:00,52.27,52.39,52.24,52.36,39564.0,52.27,52.39,52.24,52.36,39564.0
2018-03-21 12:20:00,52.39,52.42,52.35,52.38,17552.0,52.39,52.42,52.35,52.38,17552.0
2018-03-21 12:25:00,52.4,52.45,52.4,52.44,7520.0,52.4,52.45,52.4,52.44,7520.0
2018-03-21 12:30:00,52.44,52.45,52.38,52.4,31882.0,52.44,52.45,52.38,52.4,31882.0
2018-03-21 12:35:00,52.39,52.44,52.31,52.31,46212.0,52.39,52.44,52.31,52.31,46212.0
2018-03-21 12:40:00,52.35,52.35,52.31,52.33,59850.0,52.35,52.35,52.31,52.33,59850.0
2018-03-21 12:45:00,52.35,52.44,52.35,52.39,12718.0,52.35,52.44,52.35,52.39,12718.0
2018-03-21 12:50:00,52.38,52.42,52.35,52.4,7748.0,52.38,52.42,52.35,52.4,7748.0
2018-03-21 12:55:00,52.4,52.41,52.35,52.38,67568.0,52.4,52.41,52.35,52.38,67568.0
2018-03-21 13:00:00,52.37,52.39,52.35,52.37,6200.0,52.37,52.39,52.35,52.37,6200.0
2018-03-21 13:05:00,52.35,52.36,52.32,52.35,11724.0,52.35,52.36,52.32,52.35,11724.0
2018-03-21 13:10:00,52.34,52.41,52.33,52.38,13042.0,52.34,52.41,52.33,52.38,13042.0
2018-03-21 13:15:00,52.35,52.37,52.3,52.31,9392.0,52.35,52.37,52.3,52.31,9392.0
2018-03-21 13:20:00,52.33,52.35,52.3,52.33,9100.0,52.33,52.35,52.3,52.33,9100.0
2018-03-21 13:25:00,52.32,52.33,52.23,52.23,4190.0,52.32,52.33,52.23,52.23,4190.0
2018-03-21 13:30:00,52.23,52.26,52.23,52.25,8446.0,52.23,52.26,52.23,52.25,8446.0
2018-03-21 13:35:00,52.23,52.24,52.15,52.18,13800.0,52.23,52.24,52.15,52.18,13800.0
2018-03-21 13:40:00,52.17,52.27,52.17,52.27,7094.0,52.17,52.27,52.17,52.27,7094.0
2018-03-21 13:45:00,52.27,52.35,52.27,52.35,3000.0,52.27,52.35,52.27,52.35,3000.0
2018-03-21 13:50:00,52.33,52.34,52.3,52.3,15660.0,52.33,52.34,52.3,52.3,15660.0
2018-03-21 13:55:00,52.3,52.34,52.3,52.33,17544.0,52.3,52.34,52.3,52.33,17544.0
2018-03-21 14:00:00,52.38,52.48,52.1,52.1,85484.0,52.38,52.48,52.1,52.1,85484.0
2018-03-21 14:05:00,52.16,52.34,52.16,52.31,11766.0,52.16,52.34,52.16,52.31,11766.0
2018-03-21 14:10:00,52.27,52.35,52.23,52.29,8838.0,52.27,52.35,52.23,52.29,8838.0
2018-03-21 14:15:00,52.29,52.4,52.29,52.32,28234.0,52.29,52.4,52.29,52.32,28234.0
2018-03-21 14:20:00,52.35,52.38,52.26,52.34,33462.0,52.35,52.38,52.26,52.34,33462.0
2018-03-21 14:25:00,52.32,52.33,52.23,52.26,41312.0,52.32,52.33,52.23,52.26,41312.0
2018-03-21 14:30:00,52.27,52.34,52.21,52.29,32736.0,52.27,52.34,52.21,52.29,32736.0
2018-03-21 14:35:00,52.26,52.26,52.12,52.12,8316.0,52.26,52.26,52.12,52.12,8316.0
2018-03-21 14:40:00,52.12,52.18,52.09,52.11,12858.0,52.12,52.18,52.09,52.11,12858.0
2018-03-21 14:45:00,52.1,52.1,51.97,51.97,11600.0,52.1,52.1,51.97,51.97,11600.0
2018-03-21 14:50:00,51.97,52.01,51.86,52.01,31000.0,51.97,52.01,51.86,52.01,31000.0
2018-03-21 14:55:00,52.02,52.13,52.02,52.13,8000.0,52.02,52.13,52.02,52.13,8000.0
2018-03-21 15:00:00,52.08,52.17,52.07,52.1,23836.0,52.08,52.17,52.07,52.1,23836.0
2018-03-21 15:05:00,52.1,52.24,52.06,52.23,14658.0,52.1,52.24,52.06,52.23,14658.0
2018-03-21 15:10:00,52.23,52.52,52.21,52.51,64414.0,52.23,52.52,52.21,52.51,64414.0
2018-03-21 15:15:00,52.49,52.51,52.3,52.38,38334.0,52.49,52.51,52.3,52.38,38334.0
2018-03-21 15:20:00,52.36,52.4,52.28,52.31,11740.0,52.36,52.4,52.28,52.31,11740.0
2018-03-21 15:25:00,52.3,52.34,52.28,52.3,71816.0,52.3,52.34,52.28,52.3,71816.0
2018-03-21 15:30:00,52.31,52.33,52.27,52.32,38918.0,52.31,52.33,52.27,52.32,38918.0
2018-03-21 15:35:00,52.31,52.38,52.3,52.3,21298.0,52.31,52.38,52.3,52.3,21298.0
2018-03-21 15:40:00,52.3,52.35,52.27,52.33,62624.0,52.3,52.35,52.27,52.33,62624.0
2018-03-21 15:45:00,52.33,52.42,52.29,52.4,81206.0,52.33,52.42,52.29,52.4,81206.0
2018-03-21 15:50:00,52.35,52.4,52.35,52.38,95746.0,52.35,52.4,52.35,52.38,95746.0
2018-03-21 15:55:00,52.38,52.4,52.35,52.35,166568.0,52.38,52.4,52.35,52.35,166568.0
2018-03-22 09:30:00,51.94,52.26,51.83,51.97,49720.0,51.94,52.26,51.83,51.97,49720.0
2018-03-22 09:35:00,51.97,52.13,51.88,52.13,24502.0,51.97,52.13,51.88,52.13,24502.0
2018-03-22 09:40:00,52.09,52.33,52.03,52.3,60748.0,52.09,52.33,52.03,52.3,60748.0
2018-03-22 09:45:00,52.31,52.45,52.2,52.22,23908.0,52.31,52.45,52.2,52.22,23908.0
2018-03-22 09:50:00,52.2,52.26,52.12,52.19,29200.0,52.2,52.26,52.12,52.19,29200.0
2018-03-22 09:55:00,52.16,52.32,52.16,52.24,30794.0,52.16,52.32,52.16,52.24,30794.0
2018-03-22 10:00:00,52.26,52.49,52.22,52.45,161902.0,52.26,52.49,52.22,52.45,161902.0
2018-03-22 10:05:00,52.45,52.53,52.37,52.49,30842.0,52.45,52.53,52.37,52.49,30842.0
2018-03-22 10:10:00,52.49,52.55,52.44,52.47,46808.0,52.49,52.55,52.44,52.47,46808.0
2018-03-22 10:15:00,52.48,52.68,52.47,52.66,29270.0,52.48,52.68,52.47,52.66,29270.0
2018-03-22 10:20:00,52.6,52.73,52.58,52.68,21114.0,52.6,52.73,52.58,52.68,21114.0
2018-03-22 10:25:00,52.68,52.68,52.49,52.49,15576.0,52.68,52.68,52.49,52.49,15576.0
2018-03-22 10:30:00,52.5,52.55,52.43,52.55,12200.0,52.5,52.55,52.43,52.55,12200.0
2018-03-22 10:35:00,52.53,52.61,52.51,52.6,48272.0,52.53,52.61,52.51,52.6,48272.0
2018-03-22 10:40:00,52.58,52.58,52.35,52.38,40378.0,52.58,52.58,52.35,52.38,40378.0
2018-03-22 10:45:00,52.42,52.47,52.4,52.45,34006.0,52.42,52.47,52.4,52.45,34006.0
2018-03-22 10:50:00,52.41,52.48,52.37,52.4,44284.0,52.41,52.48,52.37,52.4,44284.0
2018-03-22 10:55:00,52.4,52.45,52.27,52.32,80578.0,52.4,52.45,52.27,52.32,80578.0
2018-03-22 11:00:00,52.33,52.37,52.29,52.35,43168.0,52.33,52.37,52.29,52.35,43168.0
2018-03-22 11:05:00,52.35,52.42,52.34,52.42,87874.0,52.35,52.42,52.34,52.42,87874.0
2018-03-22 11:10:00,52.41,52.42,52.37,52.39,53890.0,52.41,52.42,52.37,52.39,53890.0
2018-03-22 11:15:00,52.4,52.4,52.21,52.23,36392.0,52.4,52.4,52.21,52.23,36392.0
2018-03-22 11:20:00,52.2,52.21,52.13,52.18,30634.0,52.2,52.21,52.13,52.18,30634.0
2018-03-22 11:25:00,52.19,52.26,52.13,52.26,22744.0,52.19,52.26,52.13,52.26,22744.0
2018-03-22 11:30:00,52.26,52.3,52.17,52.18,27572.0,52.26,52.3,52.17,52.18,27572.0
2018-03-22 11:35:00,52.18,52.22,52.17,52.21,46136.0,52.18,52.22,52.17,52.21,46136.0
2018-03-22 11:40:00,52.19,52.27,52.17,52.27,87736.0,52.19,52.27,52.17,52.27,87736.0
2018-03-22 11:45:00,52.23,52.38,52.22,52.38,32518.0,52.23,52.38,52.22,52.38,32518.0
2018-03-22 11:50:00,52.37,52.44,52.34,52.44,37654.0,52.37,52.44,52.34,52.44,37654.0
2018-03-22 11:55:00,52.44,52.44,52.31,52.38,43382.0,52.44,52.44,52.31,52.38,43382.0
2018-03-22 12:00:00,52.36,52.38,52.16,52.26,88416.0,52.36,52.38,52.16,52.26,88416.0
2018-03-22 12:05:00,52.26,52.44,52.24,52.4,73738.0,52.26,52.44,52.24,52.4,73738.0
2018-03-22 12:10:00,52.4,52.42,52.31,52.31,44708.0,52.4,52.42,52.31,52.31,44708.0
2018-03-22 12:15:00,52.28,52.3,52.15,52.15,15140.0,52.28,52.3,52.15,52.15,15140.0
2018-03-22 12:20:00,52.18,52.18,52.09,52.14,8564.0,52.18,52.18,52.09,52.14,8564.0
2018-03-22 12:25:00,52.15,52.27,52.13,52.25,13788.0,52.15,52.27,52.13,52.25,13788.0
2018-03-22 12:30:00,52.27,52.33,52.21,52.33,20660.0,52.27,52.33,52.21,52.33,20660.0
2018-03-22 12:35:00,52.36,52.4,52.33,52.35,21814.0,52.36,52.4,52.33,52.35,21814.0
2018-03-22 12:40:00,52.35,52.43,52.35,52.41,19094.0,52.35,52.43,52.35,52.41,19094.0
2018-03-22 12:45:00,52.38,52.49,52.36,52.46,18330.0,52.38,52.49,52.36,52.46,18330.0
2018-03-22 12:50:00,52.48,52.6,52.47,52.56,24274.0,52.48,52.6,52.47,52.56,24274.0
2018-03-22 12:55:00,52.55,52.57,52.49,52.53,15310.0,52.55,52.57,52.49,52.53,15310.0
2018-03-22 13:00:00,52.52,52.52,52.42,52.43,28184.0,52.52,52.52,52.42,52.43,28184.0
2018-03-22 13:05:00,52.45,52.45,52.26,52.35,17730.0,52.45,52.45,52.26,52.35,17730.0
2018-03-22 13:10:00,52.36,52.39,52.3,52.38,14902.0,52.36,52.39,52.3,52.38,14902.0
2018-03-22 13:15:00,52.38,52.4,52.33,52.38,10744.0,52.38,52.4,52.33,52.38,10744.0
2018-03-22 13:20:00,52.37,52.47,52.35,52.45,66870.0,52.37,52.47,52.35,52.45,66870.0
2018-03-22 13:25:00,52.45,52.55,52.38,52.54,65534.0,52.45,52.55,52.38,52.54,65534.0
2018-03-22 13:30:00,52.54,52.54,52.48,52.5,22894.0,52.54,52.54,52.48,52.5,22894.0
2018-03-22 13:35:00,52.52,52.54,52.46,52.49,32416.0,52.52,52.54,52.46,52.49,32416.0
2018-03-22 13:40:00,52.49,52.56,52.42,52.52,35052.0,52.49,52.56,52.42,52.52,35052.0
2018-03-22 13:45:00,52.55,52.6,52.53,52.55,24806.0,52.55,52.6,52.53,52.55,24806.0
2018-03-22 13:50:00,52.55,52.63,52.52,52.55,69074.0,52.55,52.63,52.52,52.55,69074.0
2018-03-22 13:55:00,52.55,52.6,52.48,52.51,63470.0,52.55,52.6,52.48,52.51,63470.0
2018-03-22 14:00:00,52.47,52.48,52.25,52.25,17014.0,52.47,52.48,52.25,52.25,17014.0
2018-03-22 14:05:00,52.23,52.23,52.18,52.2,8210.0,52.23,52.23,52.18,52.2,8210.0
2018-03-22 14:10:00,52.18,52.27,52.17,52.26,15944.0,52.18,52.27,52.17,52.26,15944.0
2018-03-22 14:15:00,52.27,52.27,52.18,52.18,7536.0,52.27,52.27,52.18,52.18,7536.0
2018-03-22 14:20:00,52.17,52.18,52.08,52.15,20122.0,52.17,52.18,52.08,52.15,20122.0
2018-03-22 14:25:00,52.14,52.21,51.99,52.11,40122.0,52.14,52.21,51.99,52.11,40122.0
2018-03-22 14:30:00,52.07,52.38,52.06,52.34,89900.0,52.07,52.38,52.06,52.34,89900.0
2018-03-22 14:35:00,52.34,52.41,52.28,52.38,66624.0,52.34,52.41,52.28,52.38,66624.0
2018-03-22 14:40:00,52.38,52.45,52.35,52.4,50172.0,52.38,52.45,52.35,52.4,50172.0
2018-03-22 14:45:00,52.41,52.45,52.36,52.39,38876.0,52.41,52.45,52.36,52.39,38876.0
2018-03-22 14:50:00,52.41,52.43,52.29,52.32,45790.0,52.41,52.43,52.29,52.32,45790.0
2018-03-22 14:55:00,52.31,52.38,52.22,52.35,76060.0,52.31,52.38,52.22,52.35,76060.0
2018-03-22 15:00:00,52.37,52.46,52.31,52.42,39028.0,52.37,52.46,52.31,52.42,39028.0
2018-03-22 15:05:00,52.42,52.46,52.35,52.39,42198.0,52.42,52.46,52.35,52.39,42198.0
2018-03-22 15:10:00,52.41,52.49,52.41,52.45,40960.0,52.41,52.49,52.41,52.45,40960.0
2018-03-22 15:15:00,52.44,52.44,52.3,52.31,39930.0,52.44,52.44,52.3,52.31,39930.0
2018-03-22 15:20:00,52.3,52.43,52.3,52.38,41398.0,52.3,52.43,52.3,52.38,41398.0
2018-03-22 15:25:00,52.35,52.37,52.29,52.3,38320.0,52.35,52.37,52.29,52.3,38320.0
2018-03-22 15:30:00,52.29,52.34,52.24,52.3,142300.0,52.29,52.34,52.24,52.3,142300.0
2018-03-22 15:35:00,52.3,52.31,52.23,52.25,89904.0,52.3,52.31,52.23,52.25,89904.0
2018-03-22 15:40:00,52.21,52.21,52.07,52.09,43620.0,52.21,52.21,52.07,52.09,43620.0
2018-03-22 15:45:00,52.09,52.09,51.95,52.05,88318.0,52.09,52.09,51.95,52.05,88318.0
2018-03-22 15:50:00,52.07,52.1,51.98,52.0,100632.0,52.07,52.1,51.98,52.0,100632.0
2018-03-22 15:55:00,51.99,51.99,51.88,51.9,192190.0,51.99,51.99,51.88,51.9,192190.0
2018-03-23 09:30:00,51.94,51.94,51.83,51.9,53860.0,51.94,51.94,51.83,51.9,53860.0
2018-03-23 09:35:00,51.85,52.27,51.81,52.12,39498.0,51.85,52.27,51.81,52.12,39498.0
2018-03-23 09:40:00,52.14,52.33,52.09,52.31,85444.0,52.14,52.33,52.09,52.31,85444.0
2018-03-23 09:45:00,52.33,52.5,52.29,52.47,47436.0,52.33,52.5,52.29,52.47,47436.0
2018-03-23 09:50:00,52.49,52.49,52.33,52.43,27720.0,52.49,52.49,52.33,52.43,27720.0
2018-03-23 09:55:00,52.41,52.47,52.35,52.41,34130.0,52.41,52.47,52.35,52.41,34130.0
2018-03-23 10:00:00,52.4,52.5,52.32,52.43,47068.0,52.4,52.5,52.32,52.43,47068.0
2018-03-23 10:05:00,52.42,52.47,52.22,52.24,23672.0,52.42,52.47,52.22,52.24,23672.0
2018-03-23 10:10:00,52.24,52.37,52.19,52.19,23292.0,52.24,52.37,52.19,52.19,23292.0
2018-03-23 10:15:00,52.19,52.27,52.07,52.2,24670.0,52.19,52.27,52.07,52.2,24670.0
2018-03-23 10:20:00,52.19,52.24,52.13,52.16,21342.0,52.19,52.24,52.13,52.16,21342.0
2018-03-23 10:25:00,52.16,52.2,52.1,52.12,27616.0,52.16,52.2,52.1,52.12,27616.0
2018-03-23 10:30:00,52.1,52.11,52.0,52.02,22572.0,52.1,52.11,52.0,52.02,22572.0
2018-03-23 10:35:00,52.02,52.02,51.84,51.85,20894.0,52.02,52.02,51.84,51.85,20894.0
2018-03-23 10:40:00,51.88,51.99,51.88,51.94,32764.0,51.88,51.99,51.88,51.94,32764.0
2018-03-23 10:45:00,51.92,52.03,51.86,51.9,25438.0,51.92,52.03,51.86,51.9,25438.0
2018-03-23 10:50:00,51.89,52.02,51.87,52.0,26294.0,51.89,52.02,51.87,52.0,26294.0
2018-03-23 10:55:00,51.98,52.02,51.92,52.0,19068.0,51.98,52.02,51.92,52.0,19068.0
2018-03-23 11:00:00,52.02,52.12,51.99,52.09,63608.0,52.02,52.12,51.99,52.09,63608.0
2018-03-23 11:05:00,52.09,52.1,51.99,51.99,18898.0,52.09,52.1,51.99,51.99,18898.0
2018-03-23 11:10:00,52.01,52.01,51.84,51.88,30638.0,52.01,52.01,51.84,51.88,30638.0
2018-03-23 11:15:00,51.88,51.95,51.88,51.9,89166.0,51.88,51.95,51.88,51.9,89166.0
2018-03-23 11:20:00,51.91,51.91,51.77,51.84,65978.0,51.91,51.91,51.77,51.84,65978.0
2018-03-23 11:25:00,51.84,51.88,51.76,51.81,112452.0,51.84,51.88,51.76,51.81,112452.0
2018-03-23 11:30:00,51.81,51.91,51.77,51.88,103744.0,51.81,51.91,51.77,51.88,103744.0
2018-03-23 11:35:00,51.9,52.05,51.88,51.94,107988.0,51.9,52.05,51.88,51.94,107988.0
2018-03-23 11:40:00,51.95,52.01,51.92,51.95,83902.0,51.95,52.01,51.92,51.95,83902.0
2018-03-23 11:45:00,51.95,51.99,51.93,51.96,100530.0,51.95,51.99,51.93,51.96,100530.0
2018-03-23 11:50:00,51.94,52.04,51.94,52.01,79646.0,51.94,52.04,51.94,52.01,79646.0
2018-03-23 11:55:00,52.0,52.01,51.94,51.96,40328.0,52.0,52.01,51.94,51.96,40328.0
2018-03-23 12:00:00,51.96,52.07,51.94,52.07,85242.0,51.96,52.07,51.94,52.07,85242.0
2018-03-23 12:05:00,52.06,52.07,51.98,52.02,19470.0,52.06,52.07,51.98,52.02,19470.0
2018-03-23 12:10:00,52.01,52.04,51.99,52.03,12604.0,52.01,52.04,51.99,52.03,12604.0
2018-03-23 12:15:00,52.01,52.01,51.8,51.82,25576.0,52.01,52.01,51.8,51.82,25576.0
2018-03-23 12:20:00,51.83,51.88,51.77,51.77,13500.0,51.83,51.88,51.77,51.77,13500.0
2018-03-23 12:25:00,51.75,51.81,51.74,51.79,15876.0,51.75,51.81,51.74,51.79,15876.0
2018-03-23 12:30:00,51.79,51.8,51.71,51.72,8986.0,51.79,51.8,51.71,51.72,8986.0
2018-03-23 12:35:00,51.72,51.73,51.58,51.6,7696.0,51.72,51.73,51.58,51.6,7696.0
2018-03-23 12:40:00,51.59,51.59,51.51,51.55,17832.0,51.59,51.59,51.51,51.55,17832.0
2018-03-23 12:45:00,51.56,51.59,51.5,51.53,10086.0,51.56,51.59,51.5,51.53,10086.0
2018-03-23 12:50:00,51.54,51.57,51.47,51.49,19782.0,51.54,51.57,51.47,51.49,19782.0
2018-03-23 12:55:00,51.49,51.53,51.47,51.51,12068.0,51.49,51.53,51.47,51.51,12068.0
2018-03-23 13:00:00,51.49,51.57,51.47,51.51,21628.0,51.49,51.57,51.47,51.51,21628.0
2018-03-23 13:05:00,51.5,51.55,51.48,51.55,8060.0,51.5,51.55,51.48,51.55,8060.0
2018-03-23 13:10:00,51.58,51.58,51.49,51.56,14260.0,51.58,51.58,51.49,51.56,14260.0
2018-03-23 13:15:00,51.54,51.56,51.51,51.55,15106.0,51.54,51.56,51.51,51.55,15106.0
2018-03-23 13:20:00,51.55,51.56,51.52,51.54,11820.0,51.55,51.56,51.52,51.54,11820.0
2018-03-23 13:25:00,51.52,51.54,51.48,51.52,12300.0,51.52,51.54,51.48,51.52,12300.0
2018-03-23 13:30:00,51.54,51.54,51.35,51.37,30022.0,51.54,51.54,51.35,51.37,30022.0
2018-03-23 13:35:00,51.37,51.43,51.31,51.42,48004.0,51.37,51.43,51.31,51.42,48004.0
2018-03-23 13:40:00,51.42,51.47,51.32,51.35,51206.0,51.42,51.47,51.32,51.35,51206.0
2018-03-23 13:45:00,51.35,51.35,51.26,51.33,13858.0,51.35,51.35,51.26,51.33,13858.0
2018-03-23 13:50:00,51.32,51.45,51.31,51.44,16000.0,51.32,51.45,51.31,51.44,16000.0
2018-03-23 13:55:00,51.44,51.44,51.31,51.33,12002.0,51.44,51.44,51.31,51.33,12002.0
2018-03-23 14:00:00,51.3,51.35,51.27,51.27,13080.0,51.3,51.35,51.27,51.27,13080.0
2018-03-23 14:05:00,51.27,51.3,51.25,51.27,29540.0,51.27,51.3,51.25,51.27,29540.0
2018-03-23 14:10:00,51.29,51.29,51.24,51.25,33646.0,51.29,51.29,51.24,51.25,33646.0
2018-03-23 14:15:00,51.24,51.29,51.23,51.27,36288.0,51.24,51.29,51.23,51.27,36288.0
2018-03-23 14:20:00,51.26,51.27,51.23,51.27,34874.0,51.26,51.27,51.23,51.27,34874.0
2018-03-23 14:25:00,51.26,51.27,51.13,51.15,39520.0,51.26,51.27,51.13,51.15,39520.0
2018-03-23 14:30:00,51.13,51.15,51.01,51.01,18184.0,51.13,51.15,51.01,51.01,18184.0
2018-03-23 14:35:00,51.01,51.05,50.98,51.02,61426.0,51.01,51.05,50.98,51.02,61426.0
2018-03-23 14:40:00,51.01,51.04,50.99,51.0,26052.0,51.01,51.04,50.99,51.0,26052.0
2018-03-23 14:45:00,51.0,51.02,50.95,50.98,52348.0,51.0,51.02,50.95,50.98,52348.0
2018-03-23 14:50:00,50.99,51.05,50.96,51.05,41216.0,50.99,51.05,50.96,51.05,41216.0
2018-03-23 14:55:00,51.04,51.04,50.83,50.88,73148.0,51.04,51.04,50.83,50.88,73148.0
2018-03-23 15:00:00,50.88,50.92,50.86,50.88,59974.0,50.88,50.92,50.86,50.88,59974.0
2018-03-23 15:05:00,50.9,50.95,50.66,50.74,76340.0,50.9,50.95,50.66,50.74,76340.0
2018-03-23 15:10:00,50.74,50.88,50.71,50.84,18764.0,50.74,50.88,50.71,50.84,18764.0
2018-03-23 15:15:00,50.86,50.95,50.84,50.84,15550.0,50.86,50.95,50.84,50.84,15550.0
2018-03-23 15:20:00,50.86,50.87,50.71,50.74,40546.0,50.86,50.87,50.71,50.74,40546.0
2018-03-23 15:25:00,50.74,50.74,50.67,50.67,24104.0,50.74,50.74,50.67,50.67,24104.0
2018-03-23 15:30:00,50.67,50.8,50.63,50.75,38142.0,50.67,50.8,50.63,50.75,38142.0
2018-03-23 15:35:00,50.74,50.8,50.7,50.77,43612.0,50.74,50.8,50.7,50.77,43612.0
2018-03-23 15:40:00,50.75,50.78,50.71,50.76,42580.0,50.75,50.78,50.71,50.76,42580.0
2018-03-23 15:45:00,50.73,50.77,50.67,50.73,63574.0,50.73,50.77,50.67,50.73,63574.0
2018-03-23 15:50:00,50.74,50.76,50.67,50.71,88392.0,50.74,50.76,50.67,50.71,88392.0
2018-03-23 15:55:00,50.7,50.79,50.7,50.74,235800.0,50.7,50.79,50.7,50.74,235800.0
2018-03-26 09:30:00,51.46,51.74,51.18,51.52,55622.0,51.46,51.74,51.18,51.52,55622.0
2018-03-26 09:35:00,51.52,51.54,51.21,51.45,17160.0,51.52,51.54,51.21,51.45,17160.0
2018-03-26 09:40:00,51.51,51.65,51.44,51.49,34566.0,51.51,51.65,51.44,51.49,34566.0
2018-03-26 09:45:00,51.47,51.55,51.31,51.31,33536.0,51.47,51.55,51.31,51.31,33536.0
2018-03-26 09:50:00,51.28,51.42,51.24,51.32,24490.0,51.28,51.42,51.24,51.32,24490.0
2018-03-26 09:55:00,51.32,51.32,51.1,51.24,25208.0,51.32,51.32,51.1,51.24,25208.0
2018-03-26 10:00:00,51.24,51.38,51.24,51.38,31360.0,51.24,51.38,51.24,51.38,31360.0
2018-03-26 10:05:00,51.42,51.42,51.25,51.3,25682.0,51.42,51.42,51.25,51.3,25682.0
2018-03-26 10:10:00,51.32,51.42,51.24,51.24,29186.0,51.32,51.42,51.24,51.24,29186.0
2018-03-26 10:15:00,51.24,51.29,51.24,51.26,16258.0,51.24,51.29,51.24,51.26,16258.0
2018-03-26 10:20:00,51.27,51.29,51.17,51.17,33446.0,51.27,51.29,51.17,51.17,33446.0
2018-03-26 10:25:00,51.2,51.23,51.1,51.1,32284.0,51.2,51.23,51.1,51.1,32284.0
2018-03-26 10:30:00,51.09,51.09,50.97,51.01,10806.0,51.09,51.09,50.97,51.01,10806.0
2018-03-26 10:35:00,51.01,51.01,50.93,50.95,20210.0,51.01,51.01,50.93,50.95,20210.0
2018-03-26 10:40:00,50.92,50.99,50.9,50.9,23372.0,50.92,50.99,50.9,50.9,23372.0
2018-03-26 10:45:00,50.88,50.97,50.83,50.97,15076.0,50.88,50.97,50.83,50.97,15076.0
2018-03-26 10:50:00,50.99,51.0,50.85,50.85,22248.0,50.99,51.0,50.85,50.85,22248.0
2018-03-26 10:55:00,50.87,50.9,50.74,50.78,25224.0,50.87,50.9,50.74,50.78,25224.0
2018-03-26 11:00:00,50.78,50.9,50.71,50.87,18762.0,50.78,50.9,50.71,50.87,18762.0
2018-03-26 11:05:00,50.85,50.85,50.65,50.69,22250.0,50.85,50.85,50.65,50.69,22250.0
2018-03-26 11:10:00,50.72,50.9,50.72,50.82,15360.0,50.72,50.9,50.72,50.82,15360.0
2018-03-26 11:15:00,50.82,50.82,50.67,50.67,13044.0,50.82,50.82,50.67,50.67,13044.0
2018-03-26 11:20:00,50.67,50.75,50.6,50.73,20824.0,50.67,50.75,50.6,50.73,20824.0
2018-03-26 11:25:00,50.72,50.84,50.71,50.79,20828.0,50.72,50.84,50.71,50.79,20828.0
2018-03-26 11:30:00,50.76,50.78,50.67,50.67,25610.0,50.76,50.78,50.67,50.67,25610.0
2018-03-26 11:35:00,50.67,50.68,50.62,50.68,13642.0,50.67,50.68,50.62,50.68,13642.0
2018-03-26 11:40:00,50.7,50.74,50.65,50.74,22356.0,50.7,50.74,50.65,50.74,22356.0
2018-03-26 11:45:00,50.75,50.84,50.75,50.79,14336.0,50.75,50.84,50.75,50.79,14336.0
2018-03-26 11:50:00,50.8,50.84,50.77,50.77,13024.0,50.8,50.84,50.77,50.77,13024.0
2018-03-26 11:55:00,50.75,50.75,50.63,50.68,8200.0,50.75,50.75,50.63,50.68,8200.0
2018-03-26 12:00:00,50.68,50.7,50.63,50.63,9308.0,50.68,50.7,50.63,50.63,9308.0
2018-03-26 12:05:00,50.64,50.72,50.62,50.67,25578.0,50.64,50.72,50.62,50.67,25578.0
2018-03-26 12:10:00,50.7,50.76,50.65,50.76,9734.0,50.7,50.76,50.65,50.76,9734.0
2018-03-26 12:15:00,50.74,50.77,50.73,50.73,12170.0,50.74,50.77,50.73,50.73,12170.0
2018-03-26 12:20:00,50.73,50.79,50.71,50.74,14100.0,50.73,50.79,50.71,50.74,14100.0
2018-03-26 12:25:00,50.76,50.77,50.67,50.72,21734.0,50.76,50.77,50.67,50.72,21734.0
2018-03-26 12:30:00,50.7,50.72,50.66,50.67,8494.0,50.7,50.72,50.66,50.67,8494.0
2018-03-26 12:35:00,50.68,50.77,50.67,50.68,14174.0,50.68,50.77,50.67,50.68,14174.0
2018-03-26 12:40:00,50.66,50.68,50.59,50.64,10176.0,50.66,50.68,50.59,50.64,10176.0
2018-03-26 12:45:00,50.66,50.67,50.57,50.57,13750.0,50.66,50.67,50.57,50.57,13750.0
2018-03-26 12:50:00,50.55,50.58,50.46,50.48,19460.0,50.55,50.58,50.46,50.48,19460.0
2018-03-26 12:55:00,50.48,50.52,50.37,50.43,17094.0,50.48,50.52,50.37,50.43,17094.0
2018-03-26 13:00:00,50.44,50.57,50.44,50.56,14988.0,50.44,50.57,50.44,50.56,14988.0
2018-03-26 13:05:00,50.55,50.66,50.54,50.63,12000.0,50.55,50.66,50.54,50.63,12000.0
2018-03-26 13:10:00,50.64,50.66,50.55,50.63,9452.0,50.64,50.66,50.55,50.63,9452.0
2018-03-26 13:15:00,50.68,50.74,50.63,50.64,13798.0,50.68,50.74,50.63,50.64,13798.0
2018-03-26 13:20:00,50.67,50.67,50.6,50.67,13150.0,50.67,50.67,50.6,50.67,13150.0
2018-03-26 13:25:00,50.66,50.7,50.66,50.67,15702.0,50.66,50.7,50.66,50.67,15702.0
2018-03-26 13:30:00,50.68,50.71,50.58,50.58,13190.0,50.68,50.71,50.58,50.58,13190.0
2018-03-26 13:35:00,50.57,50.61,50.54,50.59,21668.0,50.57,50.61,50.54,50.59,21668.0
2018-03-26 13:40:00,50.61,50.63,50.55,50.55,11718.0,50.61,50.63,50.55,50.55,11718.0
2018-03-26 13:45:00,50.57,50.63,50.55,50.61,16966.0,50.57,50.63,50.55,50.61,16966.0
2018-03-26 13:50:00,50.62,50.64,50.52,50.54,15454.0,50.62,50.64,50.52,50.54,15454.0
2018-03-26 13:55:00,50.55,50.55,50.44,50.47,17514.0,50.55,50.55,50.44,50.47,17514.0
2018-03-26 14:00:00,50.47,50.58,50.46,50.57,19736.0,50.47,50.58,50.46,50.57,19736.0
2018-03-26 14:05:00,50.58,50.6,50.55,50.55,19994.0,50.58,50.6,50.55,50.55,19994.0
2018-03-26 14:10:00,50.55,50.6,50.55,50.59,22070.0,50.55,50.6,50.55,50.59,22070.0
2018-03-26 14:15:00,50.6,50.74,50.59,50.74,31638.0,50.6,50.74,50.59,50.74,31638.0
2018-03-26 14:20:00,50.72,50.77,50.61,50.62,18964.0,50.72,50.77,50.61,50.62,18964.0
2018-03-26 14:25:00,50.59,50.66,50.56,50.59,19512.0,50.59,50.66,50.56,50.59,19512.0
2018-03-26 14:30:00,50.6,50.68,50.58,50.61,11800.0,50.6,50.68,50.58,50.61,11800.0
2018-03-26 14:35:00,50.62,50.67,50.61,50.62,24340.0,50.62,50.67,50.61,50.62,24340.0
2018-03-26 14:40:00,50.62,50.72,50.62,50.69,13226.0,50.62,50.72,50.62,50.69,13226.0
2018-03-26 14:45:00,50.71,50.72,50.66,50.67,14088.0,50.71,50.72,50.66,50.67,14088.0
2018-03-26 14:50:00,50.67,50.72,50.62,50.67,36962.0,50.67,50.72,50.62,50.67,36962.0
2018-03-26 14:55:00,50.66,50.66,50.52,50.52,24282.0,50.66,50.66,50.52,50.52,24282.0
2018-03-26 15:00:00,50.54,50.6,50.54,50.56,35684.0,50.54,50.6,50.54,50.56,35684.0
2018-03-26 15:05:00,50.56,50.63,50.56,50.6,23340.0,50.56,50.63,50.56,50.6,23340.0
2018-03-26 15:10:00,50.59,50.68,50.56,50.65,34858.0,50.59,50.68,50.56,50.65,34858.0
2018-03-26 15:15:00,50.66,50.69,50.63,50.66,31838.0,50.66,50.69,50.63,50.66,31838.0
2018-03-26 15:20:00,50.65,50.66,50.6,50.63,39542.0,50.65,50.66,50.6,50.63,39542.0
2018-03-26 15:25:00,50.62,50.63,50.59,50.62,29884.0,50.62,50.63,50.59,50.62,29884.0
2018-03-26 15:30:00,50.61,50.65,50.58,50.6,58302.0,50.61,50.65,50.58,50.6,58302.0
2018-03-26 15:35:00,50.6,50.6,50.56,50.58,35204.0,50.6,50.6,50.56,50.58,35204.0
2018-03-26 15:40:00,50.58,50.67,50.56,50.65,65622.0,50.58,50.67,50.56,50.65,65622.0
2018-03-26 15:45:00,50.66,50.77,50.63,50.77,82238.0,50.66,50.77,50.63,50.77,82238.0
2018-03-26 15:50:00,50.77,50.81,50.75,50.81,57690.0,50.77,50.81,50.75,50.81,57690.0
2018-03-26 15:55:00,50.81,50.9,50.8,50.85,118706.0,50.81,50.9,50.8,50.85,118706.0
2018-03-27 09:30:00,51.12,51.12,50.77,51.02,31914.0,51.12,51.12,50.77,51.02,31914.0
2018-03-27 09:35:00,51.04,51.32,51.04,51.32,18402.0,51.04,51.32,51.04,51.32,18402.0
2018-03-27 09:40:00,51.27,51.33,51.09,51.32,21140.0,51.27,51.33,51.09,51.32,21140.0
2018-03-27 09:45:00,51.27,51.27,51.08,51.08,13586.0,51.27,51.27,51.08,51.08,13586.0
2018-03-27 09:50:00,51.07,51.09,50.99,51.07,12210.0,51.07,51.09,50.99,51.07,12210.0
2018-03-27 09:55:00,51.07,51.27,51.06,51.23,13050.0,51.07,51.27,51.06,51.23,13050.0
2018-03-27 10:00:00,51.25,51.43,51.24,51.4,16696.0,51.25,51.43,51.24,51.4,16696.0
2018-03-27 10:05:00,51.44,51.45,51.28,51.35,21878.0,51.44,51.45,51.28,51.35,21878.0
2018-03-27 10:10:00,51.38,51.39,51.09,51.17,22122.0,51.38,51.39,51.09,51.17,22122.0
2018-03-27 10:15:00,51.12,51.18,51.07,51.17,14064.0,51.12,51.18,51.07,51.17,14064.0
2018-03-27 10:20:00,51.17,51.23,51.15,51.15,10664.0,51.17,51.23,51.15,51.15,10664.0
2018-03-27 10:25:00,51.13,51.16,51.05,51.06,7268.0,51.13,51.16,51.05,51.06,7268.0
2018-03-27 10:30:00,51.06,51.07,50.93,50.95,23530.0,51.06,51.07,50.93,50.95,23530.0
2018-03-27 10:35:00,50.94,50.95,50.87,50.92,20688.0,50.94,50.95,50.87,50.92,20688.0
2018-03-27 10:40:00,50.92,51.1,50.88,51.08,9558.0,50.92,51.1,50.88,51.08,9558.0
2018-03-27 10:45:00,51.08,51.2,51.08,51.12,11334.0,51.08,51.2,51.08,51.12,11334.0
2018-03-27 10:50:00,51.12,51.2,51.1,51.15,10470.0,51.12,51.2,51.1,51.15,10470.0
2018-03-27 10:55:00,51.21,51.27,51.12,51.2,13180.0,51.21,51.27,51.12,51.2,13180.0
2018-03-27 11:00:00,51.18,51.23,51.16,51.17,57016.0,51.18,51.23,51.16,51.17,57016.0
2018-03-27 11:05:00,51.17,51.31,51.16,51.29,7996.0,51.17,51.31,51.16,51.29,7996.0
2018-03-27 11:10:00,51.31,51.45,51.29,51.42,14410.0,51.31,51.45,51.29,51.42,14410.0
2018-03-27 11:15:00,51.38,51.45,51.37,51.37,5812.0,51.38,51.45,51.37,51.37,5812.0
2018-03-27 11:20:00,51.38,51.38,51.28,51.32,10114.0,51.38,51.38,51.28,51.32,10114.0
2018-03-27 11:25:00,51.34,51.34,51.23,51.24,13232.0,51.34,51.34,51.23,51.24,13232.0
2018-03-27 11:30:00,51.27,51.28,51.21,51.24,13624.0,51.27,51.28,51.21,51.24,13624.0
2018-03-27 11:35:00,51.22,51.27,51.2,51.27,7400.0,51.22,51.27,51.2,51.27,7400.0
2018-03-27 11:40:00,51.29,51.48,51.28,51.46,20748.0,51.29,51.48,51.28,51.46,20748.0
2018-03-27 11:45:00,51.46,51.51,51.42,51.46,13330.0,51.46,51.51,51.42,51.46,13330.0
2018-03-27 11:50:00,51.47,51.47,51.4,51.47,16036.0,51.47,51.47,51.4,51.47,16036.0
2018-03-27 11:55:00,51.45,51.45,51.36,51.38,15800.0,51.45,51.45,51.36,51.38,15800.0
2018-03-27 12:00:00,51.38,51.38,51.29,51.34,18056.0,51.38,51.38,51.29,51.34,18056.0
2018-03-27 12:05:00,51.34,51.34,51.26,51.31,11102.0,51.34,51.34,51.26,51.31,11102.0
2018-03-27 12:10:00,51.3,51.37,51.3,51.34,10400.0,51.3,51.37,51.3,51.34,10400.0
2018-03-27 12:15:00,51.35,51.39,51.3,51.33,37600.0,51.35,51.39,51.3,51.33,37600.0
2018-03-27 12:20:00,51.35,51.41,51.31,51.41,11810.0,51.35,51.41,51.31,51.41,11810.0
2018-03-27 12:25:00,51.41,51.41,51.3,51.4,17882.0,51.41,51.41,51.3,51.4,17882.0
2018-03-27 12:30:00,51.37,51.38,51.27,51.31,27974.0,51.37,51.38,51.27,51.31,27974.0
2018-03-27 12:35:00,51.32,51.36,51.3,51.3,24920.0,51.32,51.36,51.3,51.3,24920.0
2018-03-27 12:40:00,51.33,51.4,51.32,51.37,5600.0,51.33,51.4,51.32,51.37,5600.0
2018-03-27 12:45:00,51.38,51.41,51.35,51.35,7216.0,51.38,51.41,51.35,51.35,7216.0
2018-03-27 12:50:00,51.35,51.35,51.3,51.34,3600.0,51.35,51.35,51.3,51.34,3600.0
2018-03-27 12:55:00,51.34,51.35,51.3,51.34,5206.0,51.34,51.35,51.3,51.34,5206.0
2018-03-27 13:00:00,51.35,51.4,51.35,51.38,5280.0,51.35,51.4,51.35,51.38,5280.0
2018-03-27 13:05:00,51.39,51.42,51.38,51.42,4400.0,51.39,51.42,51.38,51.42,4400.0
2018-03-27 13:10:00,51.44,51.49,51.39,51.47,3600.0,51.44,51.49,51.39,51.47,3600.0
2018-03-27 13:15:00,51.48,51.49,51.46,51.46,5252.0,51.48,51.49,51.46,51.46,5252.0
2018-03-27 13:20:00,51.45,51.45,51.39,51.42,6244.0,51.45,51.45,51.39,51.42,6244.0
2018-03-27 13:25:00,51.4,51.41,51.38,51.39,2860.0,51.4,51.41,51.38,51.39,2860.0
2018-03-27 13:30:00,51.35,51.37,51.27,51.3,4000.0,51.35,51.37,51.27,51.3,4000.0
2018-03-27 13:35:00,51.29,51.32,51.24,51.25,6960.0,51.29,51.32,51.24,51.25,6960.0
2018-03-27 13:40:00,51.22,51.27,51.22,51.25,5404.0,51.22,51.27,51.22,51.25,5404.0
2018-03-27 13:45:00,51.23,51.23,51.15,51.18,4400.0,51.23,51.23,51.15,51.18,4400.0
2018-03-27 13:50:00,51.15,51.15,51.06,51.1,7702.0,51.15,51.15,51.06,51.1,7702.0
2018-03-27 13:55:00,51.1,51.16,51.05,51.16,6350.0,51.1,51.16,51.05,51.16,6350.0
2018-03-27 14:00:00,51.12,51.15,51.02,51.05,17400.0,51.12,51.15,51.02,51.05,17400.0
2018-03-27 14:05:00,51.06,51.15,51.05,51.07,15636.0,51.06,51.15,51.05,51.07,15636.0
2018-03-27 14:10:00,51.05,51.19,51.05,51.19,15672.0,51.05,51.19,51.05,51.19,15672.0
2018-03-27 14:15:00,51.18,51.23,51.16,51.16,13056.0,51.18,51.23,51.16,51.16,13056.0
2018-03-27 14:20:00,51.17,51.17,51.07,51.07,47450.0,51.17,51.17,51.07,51.07,47450.0
2018-03-27 14:25:00,51.07,51.07,50.95,50.99,27898.0,51.07,51.07,50.95,50.99,27898.0
2018-03-27 14:30:00,50.98,51.04,50.94,50.96,37666.0,50.98,51.04,50.94,50.96,37666.0
2018-03-27 14:35:00,50.97,50.97,50.92,50.93,21596.0,50.97,50.97,50.92,50.93,21596.0
2018-03-27 14:40:00,50.95,51.04,50.95,51.02,18544.0,50.95,51.04,50.95,51.02,18544.0
2018-03-27 14:45:00,51.02,51.02,50.91,50.92,13000.0,51.02,51.02,50.91,50.92,13000.0
2018-03-27 14:50:00,50.94,50.98,50.93,50.94,13690.0,50.94,50.98,50.93,50.94,13690.0
2018-03-27 14:55:00,50.92,50.97,50.85,50.89,10454.0,50.92,50.97,50.85,50.89,10454.0
2018-03-27 15:00:00,50.89,50.89,50.76,50.79,15036.0,50.89,50.89,50.76,50.79,15036.0
2018-03-27 15:05:00,50.77,50.77,50.52,50.67,16328.0,50.77,50.77,50.52,50.67,16328.0
2018-03-27 15:10:00,50.69,50.74,50.65,50.66,19128.0,50.69,50.74,50.65,50.66,19128.0
2018-03-27 15:15:00,50.71,50.78,50.71,50.72,20006.0,50.71,50.78,50.71,50.72,20006.0
2018-03-27 15:20:00,50.71,50.73,50.66,50.66,14538.0,50.71,50.73,50.66,50.66,14538.0
2018-03-27 15:25:00,50.68,50.68,50.54,50.58,14100.0,50.68,50.68,50.54,50.58,14100.0
2018-03-27 15:30:00,50.56,50.57,50.35,50.43,56000.0,50.56,50.57,50.35,50.43,56000.0
2018-03-27 15:35:00,50.46,50.55,50.44,50.52,31222.0,50.46,50.55,50.44,50.52,31222.0
2018-03-27 15:40:00,50.52,50.52,50.36,50.36,30082.0,50.52,50.52,50.36,50.36,30082.0
2018-03-27 15:45:00,50.39,50.44,50.3,50.33,51642.0,50.39,50.44,50.3,50.33,51642.0
2018-03-27 15:50:00,50.35,50.54,50.35,50.44,74002.0,50.35,50.54,50.35,50.44,74002.0
2018-03-27 15:55:00,50.42,50.63,50.38,50.55,125996.0,50.42,50.63,50.38,50.55,125996.0
2018-03-28 09:30:00,50.44,50.83,50.44,50.68,65382.0,50.44,50.83,50.44,50.68,65382.0
2018-03-28 09:35:00,50.68,50.83,50.68,50.68,19714.0,50.68,50.83,50.68,50.68,19714.0
2018-03-28 09:40:00,50.7,51.02,50.7,51.02,20480.0,50.7,51.02,50.7,51.02,20480.0
2018-03-28 09:45:00,51.05,51.1,50.95,51.04,36216.0,51.05,51.1,50.95,51.04,36216.0
2018-03-28 09:50:00,51.05,51.05,50.82,50.84,69888.0,51.05,51.05,50.82,50.84,69888.0
2018-03-28 09:55:00,50.85,50.91,50.82,50.85,21474.0,50.85,50.91,50.82,50.85,21474.0
2018-03-28 10:00:00,50.88,50.91,50.79,50.85,20108.0,50.88,50.91,50.79,50.85,20108.0
2018-03-28 10:05:00,50.87,50.91,50.85,50.86,21258.0,50.87,50.91,50.85,50.86,21258.0
2018-03-28 10:10:00,50.83,50.83,50.6,50.67,16836.0,50.83,50.83,50.6,50.67,16836.0
2018-03-28 10:15:00,50.68,50.72,50.59,50.72,18822.0,50.68,50.72,50.59,50.72,18822.0
2018-03-28 10:20:00,50.72,50.75,50.54,50.57,32558.0,50.72,50.75,50.54,50.57,32558.0
2018-03-28 10:25:00,50.55,50.59,50.38,50.41,23938.0,50.55,50.59,50.38,50.41,23938.0
2018-03-28 10:30:00,50.43,50.49,50.24,50.24,35476.0,50.43,50.49,50.24,50.24,35476.0
2018-03-28 10:35:00,50.24,50.24,50.14,50.21,21896.0,50.24,50.24,50.14,50.21,21896.0
2018-03-28 10:40:00,50.19,50.27,50.13,50.24,33038.0,50.19,50.27,50.13,50.24,33038.0
2018-03-28 10:45:00,50.24,50.31,50.0,50.13,59680.0,50.24,50.31,50.0,50.13,59680.0
2018-03-28 10:50:00,50.1,50.25,50.05,50.23,24670.0,50.1,50.25,50.05,50.23,24670.0
2018-03-28 10:55:00,50.24,50.29,50.21,50.27,48236.0,50.24,50.29,50.21,50.27,48236.0
2018-03-28 11:00:00,50.27,50.39,50.27,50.27,16126.0,50.27,50.39,50.27,50.27,16126.0
2018-03-28 11:05:00,50.32,50.37,50.27,50.34,22754.0,50.32,50.37,50.27,50.34,22754.0
2018-03-28 11:10:00,50.34,50.38,50.24,50.27,27344.0,50.34,50.38,50.24,50.27,27344.0
2018-03-28 11:15:00,50.3,50.38,50.23,50.38,25680.0,50.3,50.38,50.23,50.38,25680.0
2018-03-28 11:20:00,50.35,50.37,50.29,50.33,17034.0,50.35,50.37,50.29,50.33,17034.0
2018-03-28 11:25:00,50.33,50.39,50.29,50.33,12400.0,50.33,50.39,50.29,50.33,12400.0
2018-03-28 11:30:00,50.31,50.37,50.24,50.37,66832.0,50.31,50.37,50.24,50.37,66832.0
2018-03-28 11:35:00,50.35,50.41,50.35,50.37,7600.0,50.35,50.41,50.35,50.37,7600.0
2018-03-28 11:40:00,50.35,50.37,50.28,50.3,12536.0,50.35,50.37,50.28,50.3,12536.0
2018-03-28 11:45:00,50.29,50.35,50.27,50.35,20546.0,50.29,50.35,50.27,50.35,20546.0
2018-03-28 11:50:00,50.34,50.35,50.28,50.3,8246.0,50.34,50.35,50.28,50.3,8246.0
2018-03-28 11:55:00,50.31,50.36,50.27,50.31,15240.0,50.31,50.36,50.27,50.31,15240.0
2018-03-28 12:00:00,50.32,50.35,50.25,50.26,14940.0,50.32,50.35,50.25,50.26,14940.0
2018-03-28 12:05:00,50.29,50.31,50.21,50.21,15838.0,50.29,50.31,50.21,50.21,15838.0
2018-03-28 12:10:00,50.24,50.4,50.24,50.4,26378.0,50.24,50.4,50.24,50.4,26378.0
2018-03-28 12:15:00,50.36,50.49,50.35,50.46,27056.0,50.36,50.49,50.35,50.46,27056.0
2018-03-28 12:20:00,50.49,50.57,50.47,50.51,9596.0,50.49,50.57,50.47,50.51,9596.0
2018-03-28 12:25:00,50.53,50.57,50.49,50.49,30900.0,50.53,50.57,50.49,50.49,30900.0
2018-03-28 12:30:00,50.49,50.51,50.44,50.49,16244.0,50.49,50.51,50.44,50.49,16244.0
2018-03-28 12:35:00,50.5,50.59,50.5,50.56,20320.0,50.5,50.59,50.5,50.56,20320.0
2018-03-28 12:40:00,50.58,50.66,50.56,50.63,10670.0,50.58,50.66,50.56,50.63,10670.0
2018-03-28 12:45:00,50.63,50.68,50.59,50.6,23304.0,50.63,50.68,50.59,50.6,23304.0
2018-03-28 12:50:00,50.62,50.62,50.56,50.56,13420.0,50.62,50.62,50.56,50.56,13420.0
2018-03-28 12:55:00,50.55,50.59,50.49,50.49,16602.0,50.55,50.59,50.49,50.49,16602.0
2018-03-28 13:00:00,50.52,50.52,50.37,50.37,16600.0,50.52,50.52,50.37,50.37,16600.0
2018-03-28 13:05:00,50.37,50.44,50.37,50.43,10554.0,50.37,50.44,50.37,50.43,10554.0
2018-03-28 13:10:00,50.45,50.45,50.35,50.38,13996.0,50.45,50.45,50.35,50.38,13996.0
2018-03-28 13:15:00,50.38,50.44,50.3,50.31,9400.0,50.38,50.44,50.3,50.31,9400.0
2018-03-28 13:20:00,50.3,50.43,50.27,50.39,19478.0,50.3,50.43,50.27,50.39,19478.0
2018-03-28 13:25:00,50.39,50.41,50.35,50.38,9832.0,50.39,50.41,50.35,50.38,9832.0
2018-03-28 13:30:00,50.39,50.43,50.33,50.42,12854.0,50.39,50.43,50.33,50.42,12854.0
2018-03-28 13:35:00,50.45,50.48,50.41,50.47,6900.0,50.45,50.48,50.41,50.47,6900.0
2018-03-28 13:40:00,50.45,50.45,50.41,50.45,13662.0,50.45,50.45,50.41,50.45,13662.0
2018-03-28 13:45:00,50.47,50.6,50.43,50.55,10148.0,50.47,50.6,50.43,50.55,10148.0
2018-03-28 13:50:00,50.52,50.55,50.49,50.52,15936.0,50.52,50.55,50.49,50.52,15936.0
2018-03-28 13:55:00,50.52,50.62,50.52,50.62,12254.0,50.52,50.62,50.52,50.62,12254.0
2018-03-28 14:00:00,50.61,50.63,50.49,50.52,10692.0,50.61,50.63,50.49,50.52,10692.0
2018-03-28 14:05:00,50.5,50.51,50.45,50.45,8000.0,50.5,50.51,50.45,50.45,8000.0
2018-03-28 14:10:00,50.44,50.47,50.42,50.42,10400.0,50.44,50.47,50.42,50.42,10400.0
2018-03-28 14:15:00,50.42,50.53,50.42,50.49,17052.0,50.42,50.53,50.42,50.49,17052.0
2018-03-28 14:20:00,50.53,50.6,50.52,50.57,13278.0,50.53,50.6,50.52,50.57,13278.0
2018-03-28 14:25:00,50.57,50.62,50.55,50.58,27158.0,50.57,50.62,50.55,50.58,27158.0
2018-03-28 14:30:00,50.56,50.6,50.54,50.58,22306.0,50.56,50.6,50.54,50.58,22306.0
2018-03-28 14:35:00,50.59,50.68,50.55,50.68,13526.0,50.59,50.68,50.55,50.68,13526.0
2018-03-28 14:40:00,50.69,50.74,50.6,50.63,15956.0,50.69,50.74,50.6,50.63,15956.0
2018-03-28 14:45:00,50.65,50.65,50.58,50.63,11174.0,50.65,50.65,50.58,50.63,11174.0
2018-03-28 14:50:00,50.63,50.65,50.57,50.61,14480.0,50.63,50.65,50.57,50.61,14480.0
2018-03-28 14:55:00,50.62,50.62,50.53,50.53,11422.0,50.62,50.62,50.53,50.53,11422.0
2018-03-28 15:00:00,50.52,50.57,50.44,50.44,38830.0,50.52,50.57,50.44,50.44,38830.0
2018-03-28 15:05:00,50.42,50.46,50.32,50.32,10000.0,50.42,50.46,50.32,50.32,10000.0
2018-03-28 15:10:00,50.32,50.42,50.32,50.42,15004.0,50.32,50.42,50.32,50.42,15004.0
2018-03-28 15:15:00,50.42,50.48,50.33,50.38,20434.0,50.42,50.48,50.33,50.38,20434.0
2018-03-28 15:20:00,50.38,50.42,50.32,50.39,17144.0,50.38,50.42,50.32,50.39,17144.0
2018-03-28 15:25:00,50.38,50.46,50.32,50.46,14840.0,50.38,50.46,50.32,50.46,14840.0
2018-03-28 15:30:00,50.44,50.54,50.38,50.38,24622.0,50.44,50.54,50.38,50.38,24622.0
2018-03-28 15:35:00,50.42,50.57,50.4,50.57,40752.0,50.42,50.57,50.4,50.57,40752.0
2018-03-28 15:40:00,50.56,50.59,50.41,50.42,34910.0,50.56,50.59,50.41,50.42,34910.0
2018-03-28 15:45:00,50.42,50.48,50.37,50.42,74040.0,50.42,50.48,50.37,50.42,74040.0
2018-03-28 15:50:00,50.42,50.44,50.25,50.26,84606.0,50.42,50.44,50.25,50.26,84606.0
2018-03-28 15:55:00,50.27,50.27,50.13,50.16,216268.0,50.27,50.27,50.13,50.16,216268.0
2018-03-29 09:30:00,50.63,51.2,50.48,51.05,179134.0,50.63,51.2,50.48,51.05,179134.0
2018-03-29 09:35:00,51.11,51.43,51.01,51.35,63570.0,51.11,51.43,51.01,51.35,63570.0
2018-03-29 09:40:00,51.4,51.46,51.26,51.44,45072.0,51.4,51.46,51.26,51.44,45072.0
2018-03-29 09:45:00,51.42,51.52,51.37,51.51,130582.0,51.42,51.52,51.37,51.51,130582.0
2018-03-29 09:50:00,51.47,51.59,51.44,51.56,50518.0,51.47,51.59,51.44,51.56,50518.0
2018-03-29 09:55:00,51.59,51.67,51.38,51.67,57298.0,51.59,51.67,51.38,51.67,57298.0
2018-03-29 10:00:00,51.63,51.88,51.57,51.77,93898.0,51.63,51.88,51.57,51.77,93898.0
2018-03-29 10:05:00,51.72,51.73,51.52,51.53,21294.0,51.72,51.73,51.52,51.53,21294.0
2018-03-29 10:10:00,51.55,51.63,51.54,51.56,46070.0,51.55,51.63,51.54,51.56,46070.0
2018-03-29 10:15:00,51.57,51.83,51.56,51.83,180932.0,51.57,51.83,51.56,51.83,180932.0
2018-03-29 10:20:00,51.77,51.92,51.65,51.8,28334.0,51.77,51.92,51.65,51.8,28334.0
2018-03-29 10:25:00,51.82,51.84,51.63,51.63,19664.0,51.82,51.84,51.63,51.63,19664.0
2018-03-29 10:30:00,51.64,51.73,51.56,51.73,37996.0,51.64,51.73,51.56,51.73,37996.0
2018-03-29 10:35:00,51.72,51.88,51.72,51.88,14400.0,51.72,51.88,51.72,51.88,14400.0
2018-03-29 10:40:00,51.86,51.97,51.84,51.93,14324.0,51.86,51.97,51.84,51.93,14324.0
2018-03-29 10:45:00,51.93,52.04,51.9,52.04,15830.0,51.93,52.04,51.9,52.04,15830.0
2018-03-29 10:50:00,51.99,52.05,51.91,51.97,51638.0,51.99,52.05,51.91,51.97,51638.0
2018-03-29 10:55:00,51.96,52.15,51.94,52.13,20088.0,51.96,52.15,51.94,52.13,20088.0
2018-03-29 11:00:00,52.17,52.18,52.09,52.16,13896.0,52.17,52.18,52.09,52.16,13896.0
2018-03-29 11:05:00,52.15,52.32,52.14,52.32,19104.0,52.15,52.32,52.14,52.32,19104.0
2018-03-29 11:10:00,52.31,52.34,52.23,52.3,15518.0,52.31,52.34,52.23,52.3,15518.0
2018-03-29 11:15:00,52.26,52.27,52.18,52.22,10842.0,52.26,52.27,52.18,52.22,10842.0
2018-03-29 11:20:00,52.2,52.34,52.16,52.27,29622.0,52.2,52.34,52.16,52.27,29622.0
2018-03-29 11:25:00,52.27,52.48,52.27,52.47,24726.0,52.27,52.48,52.27,52.47,24726.0
2018-03-29 11:30:00,52.48,52.54,52.39,52.51,24462.0,52.48,52.54,52.39,52.51,24462.0
2018-03-29 11:35:00,52.51,52.6,52.49,52.58,19536.0,52.51,52.6,52.49,52.58,19536.0
2018-03-29 11:40:00,52.57,52.71,52.57,52.67,20062.0,52.57,52.71,52.57,52.67,20062.0
2018-03-29 11:45:00,52.66,52.72,52.6,52.7,14716.0,52.66,52.72,52.6,52.7,14716.0
2018-03-29 11:50:00,52.7,52.73,52.52,52.52,20918.0,52.7,52.73,52.52,52.52,20918.0
2018-03-29 11:55:00,52.53,52.69,52.53,52.64,14538.0,52.53,52.69,52.53,52.64,14538.0
2018-03-29 12:00:00,52.65,52.71,52.59,52.68,28528.0,52.65,52.71,52.59,52.68,28528.0
2018-03-29 12:05:00,52.67,52.73,52.6,52.62,16354.0,52.67,52.73,52.6,52.62,16354.0
2018-03-29 12:10:00,52.59,52.68,52.55,52.67,11004.0,52.59,52.68,52.55,52.67,11004.0
2018-03-29 12:15:00,52.66,52.79,52.63,52.77,24068.0,52.66,52.79,52.63,52.77,24068.0
2018-03-29 12:20:00,52.75,52.87,52.75,52.84,29858.0,52.75,52.87,52.75,52.84,29858.0
2018-03-29 12:25:00,52.84,52.84,52.76,52.83,11290.0,52.84,52.84,52.76,52.83,11290.0
2018-03-29 12:30:00,52.83,52.98,52.83,52.95,40154.0,52.83,52.98,52.83,52.95,40154.0
2018-03-29 12:35:00,52.98,52.98,52.91,52.91,21918.0,52.98,52.98,52.91,52.91,21918.0
2018-03-29 12:40:00,52.91,52.93,52.86,52.89,14748.0,52.91,52.93,52.86,52.89,14748.0
2018-03-29 12:45:00,52.88,52.91,52.85,52.89,14546.0,52.88,52.91,52.85,52.89,14546.0
2018-03-29 12:50:00,52.89,52.98,52.89,52.97,12400.0,52.89,52.98,52.89,52.97,12400.0
2018-03-29 12:55:00,52.95,53.04,52.95,52.99,17372.0,52.95,53.04,52.95,52.99,17372.0
2018-03-29 13:00:00,53.0,53.11,52.99,53.02,14076.0,53.0,53.11,52.99,53.02,14076.0
2018-03-29 13:05:00,53.01,53.01,52.95,53.0,8914.0,53.01,53.01,52.95,53.0,8914.0
2018-03-29 13:10:00,52.99,53.06,52.99,53.03,14074.0,52.99,53.06,52.99,53.03,14074.0
2018-03-29 13:15:00,53.02,53.1,52.94,53.1,25042.0,53.02,53.1,52.94,53.1,25042.0
2018-03-29 13:20:00,53.08,53.09,53.04,53.09,7400.0,53.08,53.09,53.04,53.09,7400.0
2018-03-29 13:25:00,53.07,53.07,53.02,53.06,9042.0,53.07,53.07,53.02,53.06,9042.0
2018-03-29 13:30:00,53.06,53.09,53.02,53.02,7952.0,53.06,53.09,53.02,53.02,7952.0
2018-03-29 13:35:00,53.02,53.02,52.93,52.97,19722.0,53.02,53.02,52.93,52.97,19722.0
2018-03-29 13:40:00,52.96,53.02,52.94,52.99,13206.0,52.96,53.02,52.94,52.99,13206.0
2018-03-29 13:45:00,53.02,53.16,53.02,53.16,20106.0,53.02,53.16,53.02,53.16,20106.0
2018-03-29 13:50:00,53.16,53.27,53.16,53.19,25724.0,53.16,53.27,53.16,53.19,25724.0
2018-03-29 13:55:00,53.21,53.29,53.12,53.14,21512.0,53.21,53.29,53.12,53.14,21512.0
2018-03-29 14:00:00,53.13,53.19,53.12,53.18,23034.0,53.13,53.19,53.12,53.18,23034.0
2018-03-29 14:05:00,53.17,53.22,53.16,53.21,31480.0,53.17,53.22,53.16,53.21,31480.0
2018-03-29 14:10:00,53.22,53.32,53.15,53.17,58626.0,53.22,53.32,53.15,53.17,58626.0
2018-03-29 14:15:00,53.16,53.2,53.09,53.2,25566.0,53.16,53.2,53.09,53.2,25566.0
2018-03-29 14:20:00,53.19,53.24,53.07,53.07,25022.0,53.19,53.24,53.07,53.07,25022.0
2018-03-29 14:25:00,53.1,53.11,52.96,53.02,20920.0,53.1,53.11,52.96,53.02,20920.0
2018-03-29 14:30:00,53.04,53.1,52.98,53.08,22194.0,53.04,53.1,52.98,53.08,22194.0
2018-03-29 14:35:00,53.09,53.18,53.09,53.14,18368.0,53.09,53.18,53.09,53.14,18368.0
2018-03-29 14:40:00,53.14,53.22,53.09,53.16,17246.0,53.14,53.22,53.09,53.16,17246.0
2018-03-29 14:45:00,53.17,53.27,53.15,53.27,16202.0,53.17,53.27,53.15,53.27,16202.0
2018-03-29 14:50:00,53.26,53.31,53.22,53.22,27636.0,53.26,53.31,53.22,53.22,27636.0
2018-03-29 14:55:00,53.23,53.26,53.22,53.22,29028.0,53.23,53.26,53.22,53.22,29028.0
2018-03-29 15:00:00,53.22,53.3,53.16,53.29,21582.0,53.22,53.3,53.16,53.29,21582.0
2018-03-29 15:05:00,53.3,53.43,53.3,53.42,37416.0,53.3,53.43,53.3,53.42,37416.0
2018-03-29 15:10:00,53.42,53.53,53.41,53.48,54290.0,53.42,53.53,53.41,53.48,54290.0
2018-03-29 15:15:00,53.46,53.49,53.39,53.39,28562.0,53.46,53.49,53.39,53.39,28562.0
2018-03-29 15:20:00,53.39,53.45,53.35,53.42,40102.0,53.39,53.45,53.35,53.42,40102.0
2018-03-29 15:25:00,53.41,53.42,53.26,53.35,27238.0,53.41,53.42,53.26,53.35,27238.0
2018-03-29 15:30:00,53.34,53.36,53.28,53.35,68444.0,53.34,53.36,53.28,53.35,68444.0
2018-03-29 15:35:00,53.35,53.4,53.33,53.39,89058.0,53.35,53.4,53.33,53.39,89058.0
2018-03-29 15:40:00,53.4,53.42,53.33,53.33,48366.0,53.4,53.42,53.33,53.33,48366.0
2018-03-29 15:45:00,53.34,53.45,53.34,53.45,98014.0,53.34,53.45,53.34,53.45,98014.0
2018-03-29 15:50:00,53.45,53.49,53.38,53.41,115118.0,53.45,53.49,53.38,53.41,115118.0
2018-03-29 15:55:00,53.41,53.52,53.38,53.42,324702.0,53.41,53.52,53.38,53.42,324702.0
2018-04-02 09:30:00,53.74,53.77,53.12,53.43,94322.0,53.74,53.77,53.12,53.43,94322.0
2018-04-02 09:35:00,53.42,53.84,53.41,53.79,73002.0,53.42,53.84,53.41,53.79,73002.0
2018-04-02 09:40:00,53.85,54.06,53.81,54.05,77802.0,53.85,54.06,53.81,54.05,77802.0
2018-04-02 09:45:00,54.02,54.05,53.54,53.6,170656.0,54.02,54.05,53.54,53.6,170656.0
2018-04-02 09:50:00,53.62,53.65,53.49,53.54,98142.0,53.62,53.65,53.49,53.54,98142.0
2018-04-02 09:55:00,53.52,53.52,53.17,53.24,67566.0,53.52,53.52,53.17,53.24,67566.0
2018-04-02 10:00:00,53.23,53.3,52.94,52.98,62978.0,53.23,53.3,52.94,52.98,62978.0
2018-04-02 10:05:00,52.98,53.13,52.85,53.13,45598.0,52.98,53.13,52.85,53.13,45598.0
2018-04-02 10:10:00,53.13,53.15,52.78,52.87,41786.0,53.13,53.15,52.78,52.87,41786.0
2018-04-02 10:15:00,52.88,52.88,52.6,52.7,57500.0,52.88,52.88,52.6,52.7,57500.0
2018-04-02 10:20:00,52.76,52.85,52.71,52.81,35462.0,52.76,52.85,52.71,52.81,35462.0
2018-04-02 10:25:00,52.81,52.84,52.63,52.64,44688.0,52.81,52.84,52.63,52.64,44688.0
2018-04-02 10:30:00,52.6,52.62,52.39,52.51,39060.0,52.6,52.62,52.39,52.51,39060.0
2018-04-02 10:35:00,52.49,52.52,52.4,52.52,46142.0,52.49,52.52,52.4,52.52,46142.0
2018-04-02 10:40:00,52.52,52.52,52.45,52.5,32610.0,52.52,52.52,52.45,52.5,32610.0
2018-04-02 10:45:00,52.49,52.8,52.49,52.8,72842.0,52.49,52.8,52.49,52.8,72842.0
2018-04-02 10:50:00,52.81,52.83,52.72,52.8,64952.0,52.81,52.83,52.72,52.8,64952.0
2018-04-02 10:55:00,52.82,52.97,52.76,52.97,59246.0,52.82,52.97,52.76,52.97,59246.0
2018-04-02 11:00:00,52.96,53.1,52.95,53.01,78496.0,52.96,53.1,52.95,53.01,78496.0
2018-04-02 11:05:00,53.01,53.01,52.8,52.83,24958.0,53.01,53.01,52.8,52.83,24958.0
2018-04-02 11:10:00,52.83,53.16,52.83,53.15,36140.0,52.83,53.16,52.83,53.15,36140.0
2018-04-02 11:15:00,53.17,53.25,53.1,53.2,34438.0,53.17,53.25,53.1,53.2,34438.0
2018-04-02 11:20:00,53.22,53.42,53.2,53.34,32020.0,53.22,53.42,53.2,53.34,32020.0
2018-04-02 11:25:00,53.3,53.36,53.24,53.34,16284.0,53.3,53.36,53.24,53.34,16284.0
2018-04-02 11:30:00,53.35,53.42,53.3,53.35,32796.0,53.35,53.42,53.3,53.35,32796.0
2018-04-02 11:35:00,53.35,53.39,53.16,53.25,138298.0,53.35,53.39,53.16,53.25,138298.0
2018-04-02 11:40:00,53.25,53.34,53.19,53.29,37468.0,53.25,53.34,53.19,53.29,37468.0
2018-04-02 11:45:00,53.26,53.29,53.17,53.29,127720.0,53.26,53.29,53.17,53.29,127720.0
2018-04-02 11:50:00,53.27,53.42,53.2,53.21,181518.0,53.27,53.42,53.2,53.21,181518.0
2018-04-02 11:55:00,53.22,53.27,53.05,53.27,51186.0,53.22,53.27,53.05,53.27,51186.0
2018-04-02 12:00:00,53.24,53.27,53.04,53.15,30286.0,53.24,53.27,53.04,53.15,30286.0
2018-04-02 12:05:00,53.1,53.13,52.99,53.12,31236.0,53.1,53.13,52.99,53.12,31236.0
2018-04-02 12:10:00,53.13,53.16,53.05,53.05,45290.0,53.13,53.16,53.05,53.05,45290.0
2018-04-02 12:15:00,53.04,53.06,52.98,52.99,31288.0,53.04,53.06,52.98,52.99,31288.0
2018-04-02 12:20:00,52.99,53.21,52.97,53.13,34730.0,52.99,53.21,52.97,53.13,34730.0
2018-04-02 12:25:00,53.12,53.13,52.99,53.1,26804.0,53.12,53.13,52.99,53.1,26804.0
2018-04-02 12:30:00,53.09,53.27,53.09,53.16,29708.0,53.09,53.27,53.09,53.16,29708.0
2018-04-02 12:35:00,53.13,53.21,53.08,53.19,17786.0,53.13,53.21,53.08,53.19,17786.0
2018-04-02 12:40:00,53.2,53.32,53.1,53.32,50664.0,53.2,53.32,53.1,53.32,50664.0
2018-04-02 12:45:00,53.3,53.44,53.17,53.41,55282.0,53.3,53.44,53.17,53.41,55282.0
2018-04-02 12:50:00,53.43,53.47,53.18,53.18,37966.0,53.43,53.47,53.18,53.18,37966.0
2018-04-02 12:55:00,53.18,53.28,53.18,53.21,57292.0,53.18,53.28,53.18,53.21,57292.0
2018-04-02 13:00:00,53.23,53.33,53.21,53.27,61482.0,53.23,53.33,53.21,53.27,61482.0
2018-04-02 13:05:00,53.25,53.3,53.2,53.23,148994.0,53.25,53.3,53.2,53.23,148994.0
2018-04-02 13:10:00,53.22,53.27,53.16,53.24,70046.0,53.22,53.27,53.16,53.24,70046.0
2018-04-02 13:15:00,53.24,53.29,52.99,53.04,27800.0,53.24,53.29,52.99,53.04,27800.0
2018-04-02 13:20:00,53.02,53.15,53.01,53.12,31302.0,53.02,53.15,53.01,53.12,31302.0
2018-04-02 13:25:00,53.1,53.13,53.05,53.09,19400.0,53.1,53.13,53.05,53.09,19400.0
2018-04-02 13:30:00,53.09,53.15,53.06,53.09,21552.0,53.09,53.15,53.06,53.09,21552.0
2018-04-02 13:35:00,53.1,53.12,53.02,53.03,15630.0,53.1,53.12,53.02,53.03,15630.0
2018-04-02 13:40:00,53.04,53.08,52.88,52.89,48590.0,53.04,53.08,52.88,52.89,48590.0
2018-04-02 13:45:00,52.9,52.9,52.6,52.62,16634.0,52.9,52.9,52.6,52.62,16634.0
2018-04-02 13:50:00,52.59,52.63,52.49,52.49,16894.0,52.59,52.63,52.49,52.49,16894.0
2018-04-02 13:55:00,52.49,52.59,52.47,52.54,27546.0,52.49,52.59,52.47,52.54,27546.0
2018-04-02 14:00:00,52.55,52.58,52.5,52.57,41804.0,52.55,52.58,52.5,52.57,41804.0
2018-04-02 14:05:00,52.56,52.64,52.52,52.6,51360.0,52.56,52.64,52.52,52.6,51360.0
2018-04-02 14:10:00,52.57,52.63,52.54,52.57,87904.0,52.57,52.63,52.54,52.57,87904.0
2018-04-02 14:15:00,52.55,52.57,52.28,52.3,58110.0,52.55,52.57,52.28,52.3,58110.0
2018-04-02 14:20:00,52.31,52.38,52.27,52.33,43032.0,52.31,52.38,52.27,52.33,43032.0
2018-04-02 14:25:00,52.3,52.32,52.16,52.26,37650.0,52.3,52.32,52.16,52.26,37650.0
2018-04-02 14:30:00,52.24,52.59,52.22,52.55,53610.0,52.24,52.59,52.22,52.55,53610.0
2018-04-02 14:35:00,52.52,52.55,52.34,52.35,24638.0,52.52,52.55,52.34,52.35,24638.0
2018-04-02 14:40:00,52.33,52.53,52.31,52.53,61090.0,52.33,52.53,52.31,52.53,61090.0
2018-04-02 14:45:00,52.5,52.6,52.48,52.58,19052.0,52.5,52.6,52.48,52.58,19052.0
2018-04-02 14:50:00,52.57,52.7,52.55,52.69,60202.0,52.57,52.7,52.55,52.69,60202.0
2018-04-02 14:55:00,52.67,52.7,52.59,52.63,30126.0,52.67,52.7,52.59,52.63,30126.0
2018-04-02 15:00:00,52.65,52.68,52.58,52.66,66960.0,52.65,52.68,52.58,52.66,66960.0
2018-04-02 15:05:00,52.6,52.66,52.55,52.6,32048.0,52.6,52.66,52.55,52.6,32048.0
2018-04-02 15:10:00,52.6,52.77,52.5,52.72,62186.0,52.6,52.77,52.5,52.72,62186.0
2018-04-02 15:15:00,52.7,52.75,52.67,52.74,26928.0,52.7,52.75,52.67,52.74,26928.0
2018-04-02 15:20:00,52.75,52.77,52.57,52.6,37154.0,52.75,52.77,52.57,52.6,37154.0
2018-04-02 15:25:00,52.59,52.74,52.56,52.73,61924.0,52.59,52.74,52.56,52.73,61924.0
2018-04-02 15:30:00,52.74,52.76,52.62,52.65,55008.0,52.74,52.76,52.62,52.65,55008.0
2018-04-02 15:35:00,52.65,52.79,52.65,52.76,95840.0,52.65,52.79,52.65,52.76,95840.0
2018-04-02 15:40:00,52.75,52.92,52.74,52.79,70826.0,52.75,52.92,52.74,52.79,70826.0
2018-04-02 15:45:00,52.77,52.96,52.77,52.92,130540.0,52.77,52.96,52.77,52.92,130540.0
2018-04-02 15:50:00,52.92,53.1,52.92,53.05,171846.0,52.92,53.1,52.92,53.05,171846.0
2018-04-02 15:55:00,53.05,53.23,53.04,53.13,340556.0,53.05,53.23,53.04,53.13,340556.0
2018-04-03 09:30:00,53.16,53.51,53.16,53.47,72884.0,53.16,53.51,53.16,53.47,72884.0
2018-04-03 09:35:00,53.43,53.45,53.22,53.42,64190.0,53.43,53.45,53.22,53.42,64190.0
2018-04-03 09:40:00,53.45,53.49,53.27,53.29,32442.0,53.45,53.49,53.27,53.29,32442.0
2018-04-03 09:45:00,53.33,53.33,53.19,53.2,35086.0,53.33,53.33,53.19,53.2,35086.0
2018-04-03 09:50:00,53.2,53.2,52.94,53.04,61920.0,53.2,53.2,52.94,53.04,61920.0
2018-04-03 09:55:00,53.04,53.06,52.9,52.94,34264.0,53.04,53.06,52.9,52.94,34264.0
2018-04-03 10:00:00,52.94,52.96,52.76,52.81,29184.0,52.94,52.96,52.76,52.81,29184.0
2018-04-03 10:05:00,52.84,52.87,52.66,52.67,25376.0,52.84,52.87,52.66,52.67,25376.0
2018-04-03 10:10:00,52.63,52.63,52.45,52.52,33610.0,52.63,52.63,52.45,52.52,33610.0
2018-04-03 10:15:00,52.54,52.66,52.49,52.57,46312.0,52.54,52.66,52.49,52.57,46312.0
2018-04-03 10:20:00,52.57,52.72,52.57,52.63,47306.0,52.57,52.72,52.57,52.63,47306.0
2018-04-03 10:25:00,52.61,52.67,52.54,52.65,22066.0,52.61,52.67,52.54,52.65,22066.0
2018-04-03 10:30:00,52.67,52.74,52.65,52.74,19286.0,52.67,52.74,52.65,52.74,19286.0
2018-04-03 10:35:00,52.74,52.77,52.62,52.63,10818.0,52.74,52.77,52.62,52.63,10818.0
2018-04-03 10:40:00,52.61,52.8,52.61,52.78,20602.0,52.61,52.8,52.61,52.78,20602.0
2018-04-03 10:45:00,52.79,52.92,52.79,52.85,10126.0,52.79,52.92,52.79,52.85,10126.0
2018-04-03 10:50:00,52.79,52.86,52.67,52.67,18160.0,52.79,52.86,52.67,52.67,18160.0
2018-04-03 10:55:00,52.65,52.8,52.6,52.76,36614.0,52.65,52.8,52.6,52.76,36614.0
2018-04-03 11:00:00,52.74,52.82,52.65,52.71,26042.0,52.74,52.82,52.65,52.71,26042.0
2018-04-03 11:05:00,52.72,52.78,52.66,52.74,26580.0,52.72,52.78,52.66,52.74,26580.0
2018-04-03 11:10:00,52.74,52.77,52.63,52.71,31386.0,52.74,52.77,52.63,52.71,31386.0
2018-04-03 11:15:00,52.7,52.71,52.55,52.65,27634.0,52.7,52.71,52.55,52.65,27634.0
2018-04-03 11:20:00,52.63,52.64,52.52,52.57,21070.0,52.63,52.64,52.52,52.57,21070.0
2018-04-03 11:25:00,52.56,52.65,52.53,52.55,22962.0,52.56,52.65,52.53,52.55,22962.0
2018-04-03 11:30:00,52.51,52.61,52.42,52.47,26380.0,52.51,52.61,52.42,52.47,26380.0
2018-04-03 11:35:00,52.47,52.47,52.3,52.3,13258.0,52.47,52.47,52.3,52.3,13258.0
2018-04-03 11:40:00,52.34,52.42,52.29,52.35,24530.0,52.34,52.42,52.29,52.35,24530.0
2018-04-03 11:45:00,52.34,52.48,52.34,52.38,11200.0,52.34,52.48,52.34,52.38,11200.0
2018-04-03 11:50:00,52.33,52.34,52.25,52.27,10494.0,52.33,52.34,52.25,52.27,10494.0
2018-04-03 11:55:00,52.28,52.4,52.28,52.32,30806.0,52.28,52.4,52.28,52.32,30806.0
2018-04-03 12:00:00,52.32,52.46,52.32,52.43,14984.0,52.32,52.46,52.32,52.43,14984.0
2018-04-03 12:05:00,52.43,52.56,52.42,52.53,16278.0,52.43,52.56,52.42,52.53,16278.0
2018-04-03 12:10:00,52.5,52.5,52.43,52.46,8378.0,52.5,52.5,52.43,52.46,8378.0
2018-04-03 12:15:00,52.49,52.5,52.43,52.43,11466.0,52.49,52.5,52.43,52.43,11466.0
2018-04-03 12:20:00,52.45,52.51,52.44,52.48,12684.0,52.45,52.51,52.44,52.48,12684.0
2018-04-03 12:25:00,52.49,52.56,52.45,52.55,22200.0,52.49,52.56,52.45,52.55,22200.0
2018-04-03 12:30:00,52.52,52.6,52.52,52.6,16236.0,52.52,52.6,52.52,52.6,16236.0
2018-04-03 12:35:00,52.58,52.64,52.55,52.59,24532.0,52.58,52.64,52.55,52.59,24532.0
2018-04-03 12:40:00,52.59,52.7,52.57,52.66,29314.0,52.59,52.7,52.57,52.66,29314.0
2018-04-03 12:45:00,52.65,52.66,52.59,52.6,17770.0,52.65,52.66,52.59,52.6,17770.0
2018-04-03 12:50:00,52.63,52.68,52.62,52.63,14900.0,52.63,52.68,52.62,52.63,14900.0
2018-04-03 12:55:00,52.63,52.65,52.59,52.62,34308.0,52.63,52.65,52.59,52.62,34308.0
2018-04-03 13:00:00,52.62,52.67,52.59,52.67,19162.0,52.62,52.67,52.59,52.67,19162.0
2018-04-03 13:05:00,52.68,52.74,52.68,52.71,24502.0,52.68,52.74,52.68,52.71,24502.0
2018-04-03 13:10:00,52.74,52.8,52.74,52.74,18198.0,52.74,52.8,52.74,52.74,18198.0
2018-04-03 13:15:00,52.74,52.85,52.74,52.84,28560.0,52.74,52.85,52.74,52.84,28560.0
2018-04-03 13:20:00,52.83,52.91,52.8,52.91,16346.0,52.83,52.91,52.8,52.91,16346.0
2018-04-03 13:25:00,52.9,52.95,52.88,52.94,32612.0,52.9,52.95,52.88,52.94,32612.0
2018-04-03 13:30:00,52.96,52.98,52.9,52.94,18862.0,52.96,52.98,52.9,52.94,18862.0
2018-04-03 13:35:00,52.92,52.93,52.85,52.85,16290.0,52.92,52.93,52.85,52.85,16290.0
2018-04-03 13:40:00,52.87,52.95,52.87,52.94,18696.0,52.87,52.95,52.87,52.94,18696.0
2018-04-03 13:45:00,52.94,52.97,52.9,52.9,11638.0,52.94,52.97,52.9,52.9,11638.0
2018-04-03 13:50:00,52.92,52.99,52.91,52.98,18974.0,52.92,52.99,52.91,52.98,18974.0
2018-04-03 13:55:00,52.98,53.11,52.98,53.1,26662.0,52.98,53.11,52.98,53.1,26662.0
2018-04-03 14:00:00,53.11,53.12,53.06,53.07,39070.0,53.11,53.12,53.06,53.07,39070.0
2018-04-03 14:05:00,53.1,53.1,52.97,52.98,23788.0,53.1,53.1,52.97,52.98,23788.0
2018-04-03 14:10:00,52.97,53.02,52.94,52.94,27534.0,52.97,53.02,52.94,52.94,27534.0
2018-04-03 14:15:00,52.93,52.94,52.85,52.9,18514.0,52.93,52.94,52.85,52.9,18514.0
2018-04-03 14:20:00,52.91,52.97,52.89,52.97,18288.0,52.91,52.97,52.89,52.97,18288.0
2018-04-03 14:25:00,52.97,53.0,52.95,52.97,26008.0,52.97,53.0,52.95,52.97,26008.0
2018-04-03 14:30:00,52.96,52.96,52.82,52.82,18784.0,52.96,52.96,52.82,52.82,18784.0
2018-04-03 14:35:00,52.81,52.91,52.81,52.89,27452.0,52.81,52.91,52.81,52.89,27452.0
2018-04-03 14:40:00,52.9,52.9,52.72,52.72,16810.0,52.9,52.9,52.72,52.72,16810.0
2018-04-03 14:45:00,52.74,52.94,52.72,52.9,40068.0,52.74,52.94,52.72,52.9,40068.0
2018-04-03 14:50:00,52.89,52.91,52.83,52.88,17032.0,52.89,52.91,52.83,52.88,17032.0
2018-04-03 14:55:00,52.89,53.02,52.88,53.0,31310.0,52.89,53.02,52.88,53.0,31310.0
2018-04-03 15:00:00,52.99,53.1,52.97,53.04,90656.0,52.99,53.1,52.97,53.04,90656.0
2018-04-03 15:05:00,53.04,53.17,53.03,53.12,67858.0,53.04,53.17,53.03,53.12,67858.0
2018-04-03 15:10:00,53.14,53.24,53.07,53.09,40754.0,53.14,53.24,53.07,53.09,40754.0
2018-04-03 15:15:00,53.07,53.22,53.07,53.22,29914.0,53.07,53.22,53.07,53.22,29914.0
2018-04-03 15:20:00,53.24,53.26,53.18,53.25,29134.0,53.24,53.26,53.18,53.25,29134.0
2018-04-03 15:25:00,53.25,53.32,53.24,53.31,41340.0,53.25,53.32,53.24,53.31,41340.0
2018-04-03 15:30:00,53.31,53.32,53.05,53.07,51986.0,53.31,53.32,53.05,53.07,51986.0
2018-04-03 15:35:00,53.08,53.08,52.99,53.07,46528.0,53.08,53.08,52.99,53.07,46528.0
2018-04-03 15:40:00,53.08,53.15,53.07,53.1,61566.0,53.08,53.15,53.07,53.1,61566.0
2018-04-03 15:45:00,53.09,53.16,52.98,52.99,91364.0,53.09,53.16,52.98,52.99,91364.0
2018-04-03 15:50:00,52.99,53.04,52.97,53.01,97488.0,52.99,53.04,52.97,53.01,97488.0
2018-04-03 15:55:00,53.02,53.16,53.01,53.1,184674.0,53.02,53.16,53.01,53.1,184674.0
2018-04-04 09:30:00,52.89,52.89,52.38,52.54,37786.0,52.89,52.89,52.38,52.54,37786.0
2018-04-04 09:35:00,52.63,52.67,52.49,52.52,8270.0,52.63,52.67,52.49,52.52,8270.0
2018-04-04 09:40:00,52.49,52.63,52.4,52.63,39176.0,52.49,52.63,52.4,52.63,39176.0
2018-04-04 09:45:00,52.6,52.73,52.29,52.33,20752.0,52.6,52.73,52.29,52.33,20752.0
2018-04-04 09:50:00,52.32,52.34,52.21,52.23,23646.0,52.32,52.34,52.21,52.23,23646.0
2018-04-04 09:55:00,52.23,52.32,52.14,52.3,25162.0,52.23,52.32,52.14,52.3,25162.0
2018-04-04 10:00:00,52.27,52.3,52.16,52.26,33838.0,52.27,52.3,52.16,52.26,33838.0
2018-04-04 10:05:00,52.23,52.43,52.23,52.35,18278.0,52.23,52.43,52.23,52.35,18278.0
2018-04-04 10:10:00,52.38,52.51,52.38,52.49,34072.0,52.38,52.51,52.38,52.49,34072.0
2018-04-04 10:15:00,52.52,52.71,52.52,52.64,34116.0,52.52,52.71,52.52,52.64,34116.0
2018-04-04 10:20:00,52.65,52.67,52.46,52.58,107800.0,52.65,52.67,52.46,52.58,107800.0
2018-04-04 10:25:00,52.56,52.6,52.49,52.49,12592.0,52.56,52.6,52.49,52.49,12592.0
2018-04-04 10:30:00,52.48,52.54,52.43,52.44,18792.0,52.48,52.54,52.43,52.44,18792.0
2018-04-04 10:35:00,52.46,52.59,52.46,52.59,13742.0,52.46,52.59,52.46,52.59,13742.0
2018-04-04 10:40:00,52.64,52.72,52.6,52.67,20174.0,52.64,52.72,52.6,52.67,20174.0
2018-04-04 10:45:00,52.67,53.0,52.65,52.94,32400.0,52.67,53.0,52.65,52.94,32400.0
2018-04-04 10:50:00,52.96,52.98,52.87,52.87,26460.0,52.96,52.98,52.87,52.87,26460.0
2018-04-04 10:55:00,52.88,52.94,52.84,52.91,10600.0,52.88,52.94,52.84,52.91,10600.0
2018-04-04 11:00:00,52.94,52.94,52.83,52.84,21206.0,52.94,52.94,52.83,52.84,21206.0
2018-04-04 11:05:00,52.84,52.84,52.74,52.74,13604.0,52.84,52.84,52.74,52.74,13604.0
2018-04-04 11:10:00,52.73,52.82,52.73,52.77,18148.0,52.73,52.82,52.73,52.77,18148.0
2018-04-04 11:15:00,52.77,52.97,52.77,52.97,15386.0,52.77,52.97,52.77,52.97,15386.0
2018-04-04 11:20:00,52.96,53.02,52.93,52.96,59372.0,52.96,53.02,52.93,52.96,59372.0
2018-04-04 11:25:00,52.95,53.04,52.91,53.04,34906.0,52.95,53.04,52.91,53.04,34906.0
2018-04-04 11:30:00,53.01,53.12,52.97,53.1,30722.0,53.01,53.12,52.97,53.1,30722.0
2018-04-04 11:35:00,53.1,53.2,53.01,53.05,49788.0,53.1,53.2,53.01,53.05,49788.0
2018-04-04 11:40:00,53.05,53.07,52.99,52.99,17186.0,53.05,53.07,52.99,52.99,17186.0
2018-04-04 11:45:00,52.98,53.04,52.96,53.02,18456.0,52.98,53.04,52.96,53.02,18456.0
2018-04-04 11:50:00,53.0,53.0,52.73,52.8,39022.0,53.0,53.0,52.73,52.8,39022.0
2018-04-04 11:55:00,52.8,52.96,52.8,52.95,15352.0,52.8,52.96,52.8,52.95,15352.0
2018-04-04 12:00:00,52.93,52.93,52.85,52.86,14146.0,52.93,52.93,52.85,52.86,14146.0
2018-04-04 12:05:00,52.86,52.99,52.81,52.98,18072.0,52.86,52.99,52.81,52.98,18072.0
2018-04-04 12:10:00,53.0,53.15,53.0,53.13,11400.0,53.0,53.15,53.0,53.13,11400.0
2018-04-04 12:15:00,53.12,53.13,53.02,53.05,8880.0,53.12,53.13,53.02,53.05,8880.0
2018-04-04 12:20:00,53.02,53.13,52.98,53.13,15468.0,53.02,53.13,52.98,53.13,15468.0
2018-04-04 12:25:00,53.14,53.21,53.13,53.2,5340.0,53.14,53.21,53.13,53.2,5340.0
2018-04-04 12:30:00,53.2,53.2,53.03,53.06,28758.0,53.2,53.2,53.03,53.06,28758.0
2018-04-04 12:35:00,53.07,53.12,52.99,53.02,30566.0,53.07,53.12,52.99,53.02,30566.0
2018-04-04 12:40:00,53.05,53.05,52.97,53.0,23232.0,53.05,53.05,52.97,53.0,23232.0
2018-04-04 12:45:00,53.01,53.1,53.01,53.08,15798.0,53.01,53.1,53.01,53.08,15798.0
2018-04-04 12:50:00,53.08,53.12,53.05,53.12,16032.0,53.08,53.12,53.05,53.12,16032.0
2018-04-04 12:55:00,53.09,53.16,53.09,53.1,16804.0,53.09,53.16,53.09,53.1,16804.0
2018-04-04 13:00:00,53.08,53.09,53.05,53.05,10842.0,53.08,53.09,53.05,53.05,10842.0
2018-04-04 13:05:00,53.05,53.09,53.02,53.05,11440.0,53.05,53.09,53.02,53.05,11440.0
2018-04-04 13:10:00,53.05,53.05,52.97,52.99,16052.0,53.05,53.05,52.97,52.99,16052.0
2018-04-04 13:15:00,53.0,53.02,52.97,52.97,6374.0,53.0,53.02,52.97,52.97,6374.0
2018-04-04 13:20:00,52.96,52.98,52.92,52.92,16110.0,52.96,52.98,52.92,52.92,16110.0
2018-04-04 13:25:00,52.93,52.99,52.87,52.99,11076.0,52.93,52.99,52.87,52.99,11076.0
2018-04-04 13:30:00,52.98,52.98,52.9,52.93,10192.0,52.98,52.98,52.9,52.93,10192.0
2018-04-04 13:35:00,52.93,52.99,52.93,52.98,11600.0,52.93,52.99,52.93,52.98,11600.0
2018-04-04 13:40:00,53.0,53.03,52.99,53.02,8716.0,53.0,53.03,52.99,53.02,8716.0
2018-04-04 13:45:00,53.01,53.02,52.91,52.93,10000.0,53.01,53.02,52.91,52.93,10000.0
2018-04-04 13:50:00,52.91,52.96,52.89,52.92,14854.0,52.91,52.96,52.89,52.92,14854.0
2018-04-04 13:55:00,52.91,52.92,52.86,52.88,16382.0,52.91,52.92,52.86,52.88,16382.0
2018-04-04 14:00:00,52.9,52.95,52.88,52.93,12496.0,52.9,52.95,52.88,52.93,12496.0
2018-04-04 14:05:00,52.94,53.04,52.93,53.01,11302.0,52.94,53.04,52.93,53.01,11302.0
2018-04-04 14:10:00,53.04,53.15,53.04,53.1,22930.0,53.04,53.15,53.04,53.1,22930.0
2018-04-04 14:15:00,53.1,53.15,53.08,53.09,43942.0,53.1,53.15,53.08,53.09,43942.0
2018-04-04 14:20:00,53.09,53.15,53.08,53.1,67882.0,53.09,53.15,53.08,53.1,67882.0
2018-04-04 14:25:00,53.12,53.12,53.02,53.11,21362.0,53.12,53.12,53.02,53.11,21362.0
2018-04-04 14:30:00,53.1,53.13,53.02,53.02,14482.0,53.1,53.13,53.02,53.02,14482.0
2018-04-04 14:35:00,53.01,53.02,52.97,52.99,39752.0,53.01,53.02,52.97,52.99,39752.0
2018-04-04 14:40:00,52.99,53.12,52.97,53.09,31622.0,52.99,53.12,52.97,53.09,31622.0
2018-04-04 14:45:00,53.1,53.15,53.07,53.13,28136.0,53.1,53.15,53.07,53.13,28136.0
2018-04-04 14:50:00,53.14,53.17,53.1,53.1,20580.0,53.14,53.17,53.1,53.1,20580.0
2018-04-04 14:55:00,53.08,53.1,53.04,53.09,25646.0,53.08,53.1,53.04,53.09,25646.0
2018-04-04 15:00:00,53.07,53.18,53.07,53.17,16936.0,53.07,53.18,53.07,53.17,16936.0
2018-04-04 15:05:00,53.17,53.24,53.15,53.24,17036.0,53.17,53.24,53.15,53.24,17036.0
2018-04-04 15:10:00,53.24,53.24,53.16,53.2,73340.0,53.24,53.24,53.16,53.2,73340.0
2018-04-04 15:15:00,53.2,53.22,53.13,53.13,26766.0,53.2,53.22,53.13,53.13,26766.0
2018-04-04 15:20:00,53.14,53.24,53.14,53.23,21108.0,53.14,53.24,53.14,53.23,21108.0
2018-04-04 15:25:00,53.23,53.25,53.18,53.2,24992.0,53.23,53.25,53.18,53.2,24992.0
2018-04-04 15:30:00,53.19,53.21,53.15,53.16,33886.0,53.19,53.21,53.15,53.16,33886.0
2018-04-04 15:35:00,53.16,53.17,53.11,53.12,43766.0,53.16,53.17,53.11,53.12,43766.0
2018-04-04 15:40:00,53.13,53.13,53.03,53.05,85900.0,53.13,53.13,53.03,53.05,85900.0
2018-04-04 15:45:00,53.04,53.13,53.02,53.1,71806.0,53.04,53.13,53.02,53.1,71806.0
2018-04-04 15:50:00,53.1,53.2,53.1,53.17,70782.0,53.1,53.2,53.1,53.17,70782.0
2018-04-04 15:55:00,53.17,53.31,53.17,53.19,142016.0,53.17,53.31,53.17,53.19,142016.0
2018-04-05 09:30:00,53.52,53.6,53.38,53.6,45228.0,53.52,53.6,53.38,53.6,45228.0
2018-04-05 09:35:00,53.53,53.56,53.45,53.48,10100.0,53.53,53.56,53.45,53.48,10100.0
2018-04-05 09:40:00,53.45,53.85,53.45,53.82,64144.0,53.45,53.85,53.45,53.82,64144.0
2018-04-05 09:45:00,53.84,53.87,53.51,53.58,34600.0,53.84,53.87,53.51,53.58,34600.0
2018-04-05 09:50:00,53.57,53.63,53.55,53.6,24762.0,53.57,53.63,53.55,53.6,24762.0
2018-04-05 09:55:00,53.59,53.67,53.58,53.67,18678.0,53.59,53.67,53.58,53.67,18678.0
2018-04-05 10:00:00,53.67,53.71,53.57,53.58,50146.0,53.67,53.71,53.57,53.58,50146.0
2018-04-05 10:05:00,53.58,53.68,53.47,53.5,24340.0,53.58,53.68,53.47,53.5,24340.0
2018-04-05 10:10:00,53.49,53.51,53.37,53.44,17928.0,53.49,53.51,53.37,53.44,17928.0
2018-04-05 10:15:00,53.43,53.57,53.43,53.45,27726.0,53.43,53.57,53.43,53.45,27726.0
2018-04-05 10:20:00,53.44,53.47,53.32,53.35,26180.0,53.44,53.47,53.32,53.35,26180.0
2018-04-05 10:25:00,53.34,53.35,53.26,53.28,24476.0,53.34,53.35,53.26,53.28,24476.0
2018-04-05 10:30:00,53.28,53.33,53.22,53.32,40868.0,53.28,53.33,53.22,53.32,40868.0
2018-04-05 10:35:00,53.32,53.5,53.31,53.5,19824.0,53.32,53.5,53.31,53.5,19824.0
2018-04-05 10:40:00,53.51,53.63,53.46,53.63,27740.0,53.51,53.63,53.46,53.63,27740.0
2018-04-05 10:45:00,53.62,53.63,53.55,53.6,14186.0,53.62,53.63,53.55,53.6,14186.0
2018-04-05 10:50:00,53.59,53.59,53.54,53.54,19828.0,53.59,53.59,53.54,53.54,19828.0
2018-04-05 10:55:00,53.55,53.58,53.48,53.49,14802.0,53.55,53.58,53.48,53.49,14802.0
2018-04-05 11:00:00,53.5,53.53,53.45,53.53,25112.0,53.5,53.53,53.45,53.53,25112.0
2018-04-05 11:05:00,53.54,53.66,53.54,53.62,28192.0,53.54,53.66,53.54,53.62,28192.0
2018-04-05 11:10:00,53.63,53.77,53.62,53.74,34376.0,53.63,53.77,53.62,53.74,34376.0
2018-04-05 11:15:00,53.74,53.77,53.67,53.74,32126.0,53.74,53.77,53.67,53.74,32126.0
2018-04-05 11:20:00,53.74,53.78,53.71,53.72,44932.0,53.74,53.78,53.71,53.72,44932.0
2018-04-05 11:25:00,53.73,53.88,53.71,53.87,43682.0,53.73,53.88,53.71,53.87,43682.0
2018-04-05 11:30:00,53.87,54.04,53.84,54.03,50960.0,53.87,54.04,53.84,54.03,50960.0
2018-04-05 11:35:00,54.04,54.09,53.97,54.04,40268.0,54.04,54.09,53.97,54.04,40268.0
2018-04-05 11:40:00,54.05,54.07,53.93,53.99,33422.0,54.05,54.07,53.93,53.99,33422.0
2018-04-05 11:45:00,54.01,54.04,53.95,53.99,35616.0,54.01,54.04,53.95,53.99,35616.0
2018-04-05 11:50:00,53.99,54.03,53.92,54.02,30018.0,53.99,54.03,53.92,54.02,30018.0
2018-04-05 11:55:00,54.03,54.04,53.98,53.99,25130.0,54.03,54.04,53.98,53.99,25130.0
2018-04-05 12:00:00,54.0,54.02,53.97,54.01,19872.0,54.0,54.02,53.97,54.01,19872.0
2018-04-05 12:05:00,54.02,54.17,54.0,54.06,54672.0,54.02,54.17,54.0,54.06,54672.0
2018-04-05 12:10:00,54.07,54.15,54.05,54.11,23032.0,54.07,54.15,54.05,54.11,23032.0
2018-04-05 12:15:00,54.11,54.14,54.03,54.05,69168.0,54.11,54.14,54.03,54.05,69168.0
2018-04-05 12:20:00,54.02,54.04,53.97,54.02,20500.0,54.02,54.04,53.97,54.02,20500.0
2018-04-05 12:25:00,53.98,54.1,53.98,54.1,15000.0,53.98,54.1,53.98,54.1,15000.0
2018-04-05 12:30:00,54.08,54.08,53.98,54.02,19962.0,54.08,54.08,53.98,54.02,19962.0
2018-04-05 12:35:00,54.01,54.03,53.97,54.02,19262.0,54.01,54.03,53.97,54.02,19262.0
2018-04-05 12:40:00,54.06,54.07,53.99,53.99,14104.0,54.06,54.07,53.99,53.99,14104.0
2018-04-05 12:45:00,53.99,54.04,53.99,54.02,8800.0,53.99,54.04,53.99,54.02,8800.0
2018-04-05 12:50:00,54.02,54.04,54.0,54.01,12208.0,54.02,54.04,54.0,54.01,12208.0
2018-04-05 12:55:00,54.02,54.04,53.99,53.99,9458.0,54.02,54.04,53.99,53.99,9458.0
2018-04-05 13:00:00,54.02,54.12,54.02,54.12,15430.0,54.02,54.12,54.02,54.12,15430.0
2018-04-05 13:05:00,54.11,54.12,54.09,54.1,6136.0,54.11,54.12,54.09,54.1,6136.0
2018-04-05 13:10:00,54.1,54.12,54.06,54.07,12860.0,54.1,54.12,54.06,54.07,12860.0
2018-04-05 13:15:00,54.05,54.05,53.94,53.98,50476.0,54.05,54.05,53.94,53.98,50476.0
2018-04-05 13:20:00,53.99,54.01,53.92,53.96,57040.0,53.99,54.01,53.92,53.96,57040.0
2018-04-05 13:25:00,53.97,54.01,53.91,53.95,20400.0,53.97,54.01,53.91,53.95,20400.0
2018-04-05 13:30:00,53.94,53.99,53.93,53.98,27218.0,53.94,53.99,53.93,53.98,27218.0
2018-04-05 13:35:00,53.97,54.01,53.95,53.97,30716.0,53.97,54.01,53.95,53.97,30716.0
2018-04-05 13:40:00,53.95,53.97,53.83,53.86,71710.0,53.95,53.97,53.83,53.86,71710.0
2018-04-05 13:45:00,53.87,53.97,53.82,53.95,22054.0,53.87,53.97,53.82,53.95,22054.0
2018-04-05 13:50:00,53.95,54.07,53.94,54.02,25164.0,53.95,54.07,53.94,54.02,25164.0
2018-04-05 13:55:00,54.04,54.07,54.02,54.05,21838.0,54.04,54.07,54.02,54.05,21838.0
2018-04-05 14:00:00,54.05,54.1,54.02,54.04,27720.0,54.05,54.1,54.02,54.04,27720.0
2018-04-05 14:05:00,54.04,54.04,53.97,54.01,26968.0,54.04,54.04,53.97,54.01,26968.0
2018-04-05 14:10:00,54.02,54.05,53.99,54.05,23446.0,54.02,54.05,53.99,54.05,23446.0
2018-04-05 14:15:00,54.06,54.13,54.05,54.13,16138.0,54.06,54.13,54.05,54.13,16138.0
2018-04-05 14:20:00,54.12,54.12,54.08,54.09,25968.0,54.12,54.12,54.08,54.09,25968.0
2018-04-05 14:25:00,54.07,54.1,54.06,54.06,13576.0,54.07,54.1,54.06,54.06,13576.0
2018-04-05 14:30:00,54.07,54.13,54.03,54.13,23044.0,54.07,54.13,54.03,54.13,23044.0
2018-04-05 14:35:00,54.14,54.22,54.13,54.18,30122.0,54.14,54.22,54.13,54.18,30122.0
2018-04-05 14:40:00,54.2,54.24,54.15,54.23,23824.0,54.2,54.24,54.15,54.23,23824.0
2018-04-05 14:45:00,54.24,54.29,54.23,54.26,15248.0,54.24,54.29,54.23,54.26,15248.0
2018-04-05 14:50:00,54.27,54.32,54.26,54.32,16602.0,54.27,54.32,54.26,54.32,16602.0
2018-04-05 14:55:00,54.32,54.45,54.31,54.45,71492.0,54.32,54.45,54.31,54.45,71492.0
2018-04-05 15:00:00,54.47,54.47,54.35,54.36,22314.0,54.47,54.47,54.35,54.36,22314.0
2018-04-05 15:05:00,54.36,54.45,54.35,54.45,21782.0,54.36,54.45,54.35,54.45,21782.0
2018-04-05 15:10:00,54.45,54.51,54.44,54.49,28466.0,54.45,54.51,54.44,54.49,28466.0
2018-04-05 15:15:00,54.51,54.54,54.49,54.52,27442.0,54.51,54.54,54.49,54.52,27442.0
2018-04-05 15:20:00,54.52,54.55,54.51,54.52,36558.0,54.52,54.55,54.51,54.52,36558.0
2018-04-05 15:25:00,54.5,54.51,54.42,54.42,46176.0,54.5,54.51,54.42,54.42,46176.0
2018-04-05 15:30:00,54.42,54.48,54.42,54.47,81294.0,54.42,54.48,54.42,54.47,81294.0
2018-04-05 15:35:00,54.48,54.48,54.4,54.4,65810.0,54.48,54.48,54.4,54.4,65810.0
2018-04-05 15:40:00,54.41,54.48,54.4,54.46,58002.0,54.41,54.48,54.4,54.46,58002.0
2018-04-05 15:45:00,54.46,54.54,54.45,54.52,54494.0,54.46,54.54,54.45,54.52,54494.0
2018-04-05 15:50:00,54.52,54.57,54.49,54.53,84160.0,54.52,54.57,54.49,54.53,84160.0
2018-04-05 15:55:00,54.53,54.55,54.48,54.48,172516.0,54.53,54.55,54.48,54.48,172516.0
2018-04-06 09:30:00,54.19,54.19,53.94,54.09,23042.0,54.19,54.19,53.94,54.09,23042.0
2018-04-06 09:35:00,54.15,54.41,54.15,54.38,5470.0,54.15,54.41,54.15,54.38,5470.0
2018-04-06 09:40:00,54.33,54.37,54.24,54.28,10200.0,54.33,54.37,54.24,54.28,10200.0
2018-04-06 09:45:00,54.29,54.35,54.22,54.32,13700.0,54.29,54.35,54.22,54.32,13700.0
2018-04-06 09:50:00,54.35,54.41,54.3,54.31,29162.0,54.35,54.41,54.3,54.31,29162.0
2018-04-06 09:55:00,54.23,54.23,54.06,54.06,7348.0,54.23,54.23,54.06,54.06,7348.0
2018-04-06 10:00:00,54.08,54.13,53.9,53.97,41760.0,54.08,54.13,53.9,53.97,41760.0
2018-04-06 10:05:00,53.98,54.24,53.98,54.23,6612.0,53.98,54.24,53.98,54.23,6612.0
2018-04-06 10:10:00,54.2,54.21,53.98,54.02,28916.0,54.2,54.21,53.98,54.02,28916.0
2018-04-06 10:15:00,54.04,54.05,53.98,54.05,10630.0,54.04,54.05,53.98,54.05,10630.0
2018-04-06 10:20:00,54.0,54.05,53.98,54.03,25662.0,54.0,54.05,53.98,54.03,25662.0
2018-04-06 10:25:00,54.04,54.2,54.02,54.02,7148.0,54.04,54.2,54.02,54.02,7148.0
2018-04-06 10:30:00,54.06,54.06,53.97,54.02,10300.0,54.06,54.06,53.97,54.02,10300.0
2018-04-06 10:35:00,54.04,54.16,54.04,54.16,7500.0,54.04,54.16,54.04,54.16,7500.0
2018-04-06 10:40:00,54.13,54.13,54.0,54.06,5436.0,54.13,54.13,54.0,54.06,5436.0
2018-04-06 10:45:00,54.06,54.1,53.96,54.1,14940.0,54.06,54.1,53.96,54.1,14940.0
2018-04-06 10:50:00,54.1,54.15,54.06,54.1,9334.0,54.1,54.15,54.06,54.1,9334.0
2018-04-06 10:55:00,54.08,54.23,54.02,54.03,37020.0,54.08,54.23,54.02,54.03,37020.0
2018-04-06 11:00:00,53.99,54.06,53.96,53.98,19748.0,53.99,54.06,53.96,53.98,19748.0
2018-04-06 11:05:00,53.97,53.98,53.91,53.92,2000.0,53.97,53.98,53.91,53.92,2000.0
2018-04-06 11:10:00,53.93,53.93,53.84,53.85,4124.0,53.93,53.93,53.84,53.85,4124.0
2018-04-06 11:15:00,53.8,53.84,53.76,53.76,7230.0,53.8,53.84,53.76,53.76,7230.0
2018-04-06 11:20:00,53.77,53.78,53.54,53.55,14046.0,53.77,53.78,53.54,53.55,14046.0
2018-04-06 11:25:00,53.53,53.62,53.53,53.57,17124.0,53.53,53.62,53.53,53.57,17124.0
2018-04-06 11:30:00,53.56,53.71,53.56,53.7,22822.0,53.56,53.71,53.56,53.7,22822.0
2018-04-06 11:35:00,53.69,53.8,53.67,53.74,16310.0,53.69,53.8,53.67,53.74,16310.0
2018-04-06 11:40:00,53.77,53.77,53.59,53.59,4270.0,53.77,53.77,53.59,53.59,4270.0
2018-04-06 11:45:00,53.6,53.6,53.49,53.49,7844.0,53.6,53.6,53.49,53.49,7844.0
2018-04-06 11:50:00,53.49,53.6,53.45,53.59,10600.0,53.49,53.6,53.45,53.59,10600.0
2018-04-06 11:55:00,53.56,53.6,53.53,53.57,8360.0,53.56,53.6,53.53,53.57,8360.0
2018-04-06 12:00:00,53.54,53.56,53.48,53.52,9600.0,53.54,53.56,53.48,53.52,9600.0
2018-04-06 12:05:00,53.54,53.56,53.49,53.5,7854.0,53.54,53.56,53.49,53.5,7854.0
2018-04-06 12:10:00,53.54,53.54,53.45,53.46,47064.0,53.54,53.54,53.45,53.46,47064.0
2018-04-06 12:15:00,53.4,53.43,53.32,53.4,30178.0,53.4,53.43,53.32,53.4,30178.0
2018-04-06 12:20:00,53.35,53.48,53.34,53.44,23444.0,53.35,53.48,53.34,53.44,23444.0
2018-04-06 12:25:00,53.42,53.49,53.38,53.47,11192.0,53.42,53.49,53.38,53.47,11192.0
2018-04-06 12:30:00,53.46,53.5,53.42,53.49,16806.0,53.46,53.5,53.42,53.49,16806.0
2018-04-06 12:35:00,53.51,53.6,53.48,53.58,15358.0,53.51,53.6,53.48,53.58,15358.0
2018-04-06 12:40:00,53.58,53.62,53.57,53.59,8194.0,53.58,53.62,53.57,53.59,8194.0
2018-04-06 12:45:00,53.6,53.62,53.56,53.6,3800.0,53.6,53.62,53.56,53.6,3800.0
2018-04-06 12:50:00,53.59,53.69,53.55,53.69,8618.0,53.59,53.69,53.55,53.69,8618.0
2018-04-06 12:55:00,53.68,53.7,53.61,53.64,9882.0,53.68,53.7,53.61,53.64,9882.0
2018-04-06 13:00:00,53.67,53.74,53.65,53.74,11200.0,53.67,53.74,53.65,53.74,11200.0
2018-04-06 13:05:00,53.7,53.71,53.59,53.59,10640.0,53.7,53.71,53.59,53.59,10640.0
2018-04-06 13:10:00,53.58,53.58,53.52,53.53,4368.0,53.58,53.58,53.52,53.53,4368.0
2018-04-06 13:15:00,53.52,53.56,53.47,53.55,6794.0,53.52,53.56,53.47,53.55,6794.0
2018-04-06 13:20:00,53.55,53.59,53.52,53.56,5220.0,53.55,53.59,53.52,53.56,5220.0
2018-04-06 13:25:00,53.59,53.63,53.54,53.63,4208.0,53.59,53.63,53.54,53.63,4208.0
2018-04-06 13:30:00,53.63,53.67,53.6,53.6,8160.0,53.63,53.67,53.6,53.6,8160.0
2018-04-06 13:35:00,53.57,53.63,53.53,53.56,9386.0,53.57,53.63,53.53,53.56,9386.0
2018-04-06 13:40:00,53.53,53.56,53.47,53.49,7880.0,53.53,53.56,53.47,53.49,7880.0
2018-04-06 13:45:00,53.49,53.51,53.38,53.4,18082.0,53.49,53.51,53.38,53.4,18082.0
2018-04-06 13:50:00,53.43,53.43,53.32,53.35,53632.0,53.43,53.43,53.32,53.35,53632.0
2018-04-06 13:55:00,53.35,53.4,53.32,53.38,37646.0,53.35,53.4,53.32,53.38,37646.0
2018-04-06 14:00:00,53.33,53.41,53.32,53.37,33292.0,53.33,53.41,53.32,53.37,33292.0
2018-04-06 14:05:00,53.39,53.43,53.31,53.39,44596.0,53.39,53.43,53.31,53.39,44596.0
2018-04-06 14:10:00,53.39,53.49,53.38,53.44,18868.0,53.39,53.49,53.38,53.44,18868.0
2018-04-06 14:15:00,53.46,53.47,53.3,53.33,28682.0,53.46,53.47,53.3,53.33,28682.0
2018-04-06 14:20:00,53.33,53.41,53.32,53.36,18176.0,53.33,53.41,53.32,53.36,18176.0
2018-04-06 14:25:00,53.35,53.4,53.32,53.35,27528.0,53.35,53.4,53.32,53.35,27528.0
2018-04-06 14:30:00,53.35,53.43,53.31,53.31,52656.0,53.35,53.43,53.31,53.31,52656.0
2018-04-06 14:35:00,53.3,53.33,53.13,53.17,17706.0,53.3,53.33,53.13,53.17,17706.0
2018-04-06 14:40:00,53.16,53.36,53.14,53.29,10696.0,53.16,53.36,53.14,53.29,10696.0
2018-04-06 14:45:00,53.27,53.29,53.15,53.19,9598.0,53.27,53.29,53.15,53.19,9598.0
2018-04-06 14:50:00,53.18,53.19,53.1,53.16,14772.0,53.18,53.19,53.1,53.16,14772.0
2018-04-06 14:55:00,53.16,53.16,53.02,53.06,11000.0,53.16,53.16,53.02,53.06,11000.0
2018-04-06 15:00:00,53.1,53.22,53.07,53.1,13640.0,53.1,53.22,53.07,53.1,13640.0
2018-04-06 15:05:00,53.06,53.12,53.01,53.11,13646.0,53.06,53.12,53.01,53.11,13646.0
2018-04-06 15:10:00,53.1,53.27,53.1,53.27,11404.0,53.1,53.27,53.1,53.27,11404.0
2018-04-06 15:15:00,53.27,53.27,53.2,53.2,12610.0,53.27,53.27,53.2,53.2,12610.0
2018-04-06 15:20:00,53.2,53.28,53.19,53.23,30088.0,53.2,53.28,53.19,53.23,30088.0
2018-04-06 15:25:00,53.23,53.28,53.19,53.23,13938.0,53.23,53.28,53.19,53.23,13938.0
2018-04-06 15:30:00,53.23,53.37,53.19,53.37,25246.0,53.23,53.37,53.19,53.37,25246.0
2018-04-06 15:35:00,53.35,53.45,53.31,53.45,59322.0,53.35,53.45,53.31,53.45,59322.0
2018-04-06 15:40:00,53.43,53.58,53.43,53.49,61892.0,53.43,53.58,53.43,53.49,61892.0
2018-04-06 15:45:00,53.49,53.5,53.4,53.41,47224.0,53.49,53.5,53.4,53.41,47224.0
2018-04-06 15:50:00,53.4,53.6,53.4,53.56,66516.0,53.4,53.6,53.4,53.56,66516.0
2018-04-06 15:55:00,53.57,53.6,53.48,53.52,94994.0,53.57,53.6,53.48,53.52,94994.0
2018-04-09 09:30:00,53.63,54.0,53.63,54.0,23294.0,53.63,54.0,53.63,54.0,23294.0
2018-04-09 09:35:00,53.9,53.94,53.76,53.76,19900.0,53.9,53.94,53.76,53.76,19900.0
2018-04-09 09:40:00,53.77,53.94,53.71,53.94,9336.0,53.77,53.94,53.71,53.94,9336.0
2018-04-09 09:45:00,53.94,53.99,53.91,53.97,5248.0,53.94,53.99,53.91,53.97,5248.0
2018-04-09 09:50:00,53.99,54.19,53.95,54.15,15058.0,53.99,54.19,53.95,54.15,15058.0
2018-04-09 09:55:00,54.15,54.18,54.09,54.14,10694.0,54.15,54.18,54.09,54.14,10694.0
2018-04-09 10:00:00,54.17,54.19,53.83,53.84,12976.0,54.17,54.19,53.83,53.84,12976.0
2018-04-09 10:05:00,53.82,53.82,53.67,53.67,3858.0,53.82,53.82,53.67,53.67,3858.0
2018-04-09 10:10:00,53.66,53.88,53.66,53.87,11720.0,53.66,53.88,53.66,53.87,11720.0
2018-04-09 10:15:00,53.84,53.86,53.57,53.57,10570.0,53.84,53.86,53.57,53.57,10570.0
2018-04-09 10:20:00,53.59,53.8,53.59,53.8,8190.0,53.59,53.8,53.59,53.8,8190.0
2018-04-09 10:25:00,53.8,53.92,53.8,53.88,19366.0,53.8,53.92,53.8,53.88,19366.0
2018-04-09 10:30:00,53.9,53.98,53.79,53.79,16870.0,53.9,53.98,53.79,53.79,16870.0
2018-04-09 10:35:00,53.78,53.79,53.66,53.7,14370.0,53.78,53.79,53.66,53.7,14370.0
2018-04-09 10:40:00,53.72,53.78,53.72,53.76,9226.0,53.72,53.78,53.72,53.76,9226.0
2018-04-09 10:45:00,53.74,53.78,53.69,53.71,8504.0,53.74,53.78,53.69,53.71,8504.0
2018-04-09 10:50:00,53.73,53.77,53.73,53.74,5800.0,53.73,53.77,53.73,53.74,5800.0
2018-04-09 10:55:00,53.74,53.74,53.63,53.74,18080.0,53.74,53.74,53.63,53.74,18080.0
2018-04-09 11:00:00,53.76,53.77,53.67,53.7,9552.0,53.76,53.77,53.67,53.7,9552.0
2018-04-09 11:05:00,53.7,53.73,53.65,53.72,9748.0,53.7,53.73,53.65,53.72,9748.0
2018-04-09 11:10:00,53.73,53.83,53.73,53.83,6400.0,53.73,53.83,53.73,53.83,6400.0
2018-04-09 11:15:00,53.83,53.9,53.82,53.84,11134.0,53.83,53.9,53.82,53.84,11134.0
2018-04-09 11:20:00,53.85,53.88,53.79,53.79,11352.0,53.85,53.88,53.79,53.79,11352.0
2018-04-09 11:25:00,53.79,53.82,53.76,53.79,9350.0,53.79,53.82,53.76,53.79,9350.0
2018-04-09 11:30:00,53.79,53.85,53.78,53.82,8806.0,53.79,53.85,53.78,53.82,8806.0
2018-04-09 11:35:00,53.84,53.86,53.77,53.77,5550.0,53.84,53.86,53.77,53.77,5550.0
2018-04-09 11:40:00,53.77,53.8,53.75,53.79,8396.0,53.77,53.8,53.75,53.79,8396.0
2018-04-09 11:45:00,53.77,53.82,53.74,53.74,19290.0,53.77,53.82,53.74,53.74,19290.0
2018-04-09 11:50:00,53.75,53.75,53.7,53.75,2800.0,53.75,53.75,53.7,53.75,2800.0
2018-04-09 11:55:00,53.76,53.76,53.67,53.74,7076.0,53.76,53.76,53.67,53.74,7076.0
2018-04-09 12:00:00,53.73,53.79,53.72,53.77,8864.0,53.73,53.79,53.72,53.77,8864.0
2018-04-09 12:05:00,53.75,53.81,53.74,53.81,6402.0,53.75,53.81,53.74,53.81,6402.0
2018-04-09 12:10:00,53.8,53.8,53.72,53.72,4008.0,53.8,53.8,53.72,53.72,4008.0
2018-04-09 12:15:00,53.72,53.82,53.72,53.77,6338.0,53.72,53.82,53.72,53.77,6338.0
2018-04-09 12:20:00,53.8,53.8,53.74,53.74,9076.0,53.8,53.8,53.74,53.74,9076.0
2018-04-09 12:25:00,53.74,53.75,53.73,53.74,4856.0,53.74,53.75,53.73,53.74,4856.0
2018-04-09 12:30:00,53.72,53.73,53.68,53.71,6820.0,53.72,53.73,53.68,53.71,6820.0
2018-04-09 12:35:00,53.71,53.79,53.71,53.72,14532.0,53.71,53.79,53.71,53.72,14532.0
2018-04-09 12:40:00,53.72,53.77,53.71,53.74,4726.0,53.72,53.77,53.71,53.74,4726.0
2018-04-09 12:45:00,53.75,53.77,53.73,53.76,5912.0,53.75,53.77,53.73,53.76,5912.0
2018-04-09 12:50:00,53.78,53.82,53.78,53.79,5400.0,53.78,53.82,53.78,53.79,5400.0
2018-04-09 12:55:00,53.79,53.81,53.77,53.78,4400.0,53.79,53.81,53.77,53.78,4400.0
2018-04-09 13:00:00,53.81,53.83,53.79,53.79,3832.0,53.81,53.83,53.79,53.79,3832.0
2018-04-09 13:05:00,53.79,53.81,53.74,53.77,16688.0,53.79,53.81,53.74,53.77,16688.0
2018-04-09 13:10:00,53.78,53.79,53.74,53.74,5004.0,53.78,53.79,53.74,53.74,5004.0
2018-04-09 13:15:00,53.74,53.81,53.74,53.81,3000.0,53.74,53.81,53.74,53.81,3000.0
2018-04-09 13:20:00,53.8,53.81,53.73,53.81,3238.0,53.8,53.81,53.73,53.81,3238.0
2018-04-09 13:25:00,53.81,53.82,53.78,53.81,4000.0,53.81,53.82,53.78,53.81,4000.0
2018-04-09 13:30:00,53.82,53.84,53.8,53.83,4492.0,53.82,53.84,53.8,53.83,4492.0
2018-04-09 13:35:00,53.82,53.83,53.78,53.82,7738.0,53.82,53.83,53.78,53.82,7738.0
2018-04-09 13:40:00,53.8,53.83,53.77,53.8,9054.0,53.8,53.83,53.77,53.8,9054.0
2018-04-09 13:45:00,53.81,53.83,53.79,53.83,5800.0,53.81,53.83,53.79,53.83,5800.0
2018-04-09 13:50:00,53.83,53.9,53.82,53.9,37174.0,53.83,53.9,53.82,53.9,37174.0
2018-04-09 13:55:00,53.92,54.05,53.87,54.03,18714.0,53.92,54.05,53.87,54.03,18714.0
2018-04-09 14:00:00,54.0,54.0,53.94,53.98,13372.0,54.0,54.0,53.94,53.98,13372.0
2018-04-09 14:05:00,53.94,53.96,53.78,53.83,27430.0,53.94,53.96,53.78,53.83,27430.0
2018-04-09 14:10:00,53.81,53.84,53.81,53.84,3720.0,53.81,53.84,53.81,53.84,3720.0
2018-04-09 14:15:00,53.83,53.88,53.77,53.88,4200.0,53.83,53.88,53.77,53.88,4200.0
2018-04-09 14:20:00,53.87,53.89,53.81,53.84,10292.0,53.87,53.89,53.81,53.84,10292.0
2018-04-09 14:25:00,53.85,53.88,53.81,53.85,7828.0,53.85,53.88,53.81,53.85,7828.0
2018-04-09 14:30:00,53.83,53.94,53.83,53.94,7080.0,53.83,53.94,53.83,53.94,7080.0
2018-04-09 14:35:00,53.92,53.93,53.88,53.91,5644.0,53.92,53.93,53.88,53.91,5644.0
2018-04-09 14:40:00,53.9,53.91,53.79,53.79,7522.0,53.9,53.91,53.79,53.79,7522.0
2018-04-09 14:45:00,53.78,53.85,53.77,53.82,9704.0,53.78,53.85,53.77,53.82,9704.0
2018-04-09 14:50:00,53.83,53.84,53.81,53.82,3786.0,53.83,53.84,53.81,53.82,3786.0
2018-04-09 14:55:00,53.83,53.85,53.81,53.85,4606.0,53.83,53.85,53.81,53.85,4606.0
2018-04-09 15:00:00,53.86,53.86,53.81,53.85,19462.0,53.86,53.86,53.81,53.85,19462.0
2018-04-09 15:05:00,53.85,53.88,53.85,53.87,6030.0,53.85,53.88,53.85,53.87,6030.0
2018-04-09 15:10:00,53.86,53.88,53.85,53.85,9852.0,53.86,53.88,53.85,53.85,9852.0
2018-04-09 15:15:00,53.83,53.83,53.76,53.76,11472.0,53.83,53.83,53.76,53.76,11472.0
2018-04-09 15:20:00,53.75,53.75,53.63,53.67,10032.0,53.75,53.75,53.63,53.67,10032.0
2018-04-09 15:25:00,53.67,53.69,53.65,53.68,11908.0,53.67,53.69,53.65,53.68,11908.0
2018-04-09 15:30:00,53.66,53.7,53.63,53.63,17732.0,53.66,53.7,53.63,53.63,17732.0
2018-04-09 15:35:00,53.63,53.64,53.6,53.6,9890.0,53.63,53.64,53.6,53.6,9890.0
2018-04-09 15:40:00,53.6,53.6,53.52,53.57,19014.0,53.6,53.6,53.52,53.57,19014.0
2018-04-09 15:45:00,53.57,53.59,53.43,53.44,20888.0,53.57,53.59,53.43,53.44,20888.0
2018-04-09 15:50:00,53.42,53.45,53.39,53.41,42336.0,53.42,53.45,53.39,53.41,42336.0
2018-04-09 15:55:00,53.41,53.42,53.24,53.3,114082.0,53.41,53.42,53.24,53.3,114082.0
2018-04-10 09:30:00,54.02,54.02,53.59,53.63,29946.0,54.02,54.02,53.59,53.63,29946.0
2018-04-10 09:35:00,53.59,53.63,53.42,53.54,28776.0,53.59,53.63,53.42,53.54,28776.0
2018-04-10 09:40:00,53.58,53.63,53.38,53.38,30394.0,53.58,53.63,53.38,53.38,30394.0
2018-04-10 09:45:00,53.41,53.44,53.21,53.38,49182.0,53.41,53.44,53.21,53.38,49182.0
2018-04-10 09:50:00,53.42,53.54,53.41,53.54,12074.0,53.42,53.54,53.41,53.54,12074.0
2018-04-10 09:55:00,53.55,53.55,53.38,53.38,20102.0,53.55,53.55,53.38,53.38,20102.0
2018-04-10 10:00:00,53.4,53.54,53.38,53.52,13428.0,53.4,53.54,53.38,53.52,13428.0
2018-04-10 10:05:00,53.54,53.54,53.41,53.51,18074.0,53.54,53.54,53.41,53.51,18074.0
2018-04-10 10:10:00,53.49,53.74,53.49,53.72,15686.0,53.49,53.74,53.49,53.72,15686.0
2018-04-10 10:15:00,53.72,53.79,53.72,53.76,15708.0,53.72,53.79,53.72,53.76,15708.0
2018-04-10 10:20:00,53.76,53.81,53.66,53.81,68294.0,53.76,53.81,53.66,53.81,68294.0
2018-04-10 10:25:00,53.83,54.01,53.83,54.01,25156.0,53.83,54.01,53.83,54.01,25156.0
2018-04-10 10:30:00,54.03,54.06,53.89,53.89,25510.0,54.03,54.06,53.89,53.89,25510.0
2018-04-10 10:35:00,53.87,54.02,53.85,53.93,23058.0,53.87,54.02,53.85,53.93,23058.0
2018-04-10 10:40:00,53.97,54.02,53.96,54.02,14254.0,53.97,54.02,53.96,54.02,14254.0
2018-04-10 10:45:00,54.01,54.22,54.01,54.19,34678.0,54.01,54.22,54.01,54.19,34678.0
2018-04-10 10:50:00,54.19,54.27,54.16,54.25,38936.0,54.19,54.27,54.16,54.25,38936.0
2018-04-10 10:55:00,54.24,54.27,54.2,54.2,22268.0,54.24,54.27,54.2,54.2,22268.0
2018-04-10 11:00:00,54.21,54.36,54.21,54.36,15460.0,54.21,54.36,54.21,54.36,15460.0
2018-04-10 11:05:00,54.34,54.37,54.27,54.35,23576.0,54.34,54.37,54.27,54.35,23576.0
2018-04-10 11:10:00,54.34,54.35,54.16,54.17,24726.0,54.34,54.35,54.16,54.17,24726.0
2018-04-10 11:15:00,54.17,54.33,54.17,54.3,11078.0,54.17,54.33,54.17,54.3,11078.0
2018-04-10 11:20:00,54.3,54.49,54.3,54.47,37800.0,54.3,54.49,54.3,54.47,37800.0
2018-04-10 11:25:00,54.49,54.49,54.36,54.41,22646.0,54.49,54.49,54.36,54.41,22646.0
2018-04-10 11:30:00,54.39,54.44,54.36,54.4,23470.0,54.39,54.44,54.36,54.4,23470.0
2018-04-10 11:35:00,54.41,54.43,54.37,54.42,27012.0,54.41,54.43,54.37,54.42,27012.0
2018-04-10 11:40:00,54.43,54.52,54.25,54.26,23454.0,54.43,54.52,54.25,54.26,23454.0
2018-04-10 11:45:00,54.24,54.26,54.11,54.21,16036.0,54.24,54.26,54.11,54.21,16036.0
2018-04-10 11:50:00,54.17,54.22,54.11,54.22,9290.0,54.17,54.22,54.11,54.22,9290.0
2018-04-10 11:55:00,54.23,54.27,54.18,54.18,22320.0,54.23,54.27,54.18,54.18,22320.0
2018-04-10 12:00:00,54.19,54.22,54.06,54.12,22476.0,54.19,54.22,54.06,54.12,22476.0
2018-04-10 12:05:00,54.13,54.22,54.13,54.22,10880.0,54.13,54.22,54.13,54.22,10880.0
2018-04-10 12:10:00,54.23,54.23,54.16,54.16,9738.0,54.23,54.23,54.16,54.16,9738.0
2018-04-10 12:15:00,54.12,54.12,54.01,54.02,17564.0,54.12,54.12,54.01,54.02,17564.0
2018-04-10 12:20:00,54.0,54.03,53.95,53.95,20654.0,54.0,54.03,53.95,53.95,20654.0
2018-04-10 12:25:00,53.94,53.96,53.73,53.81,22264.0,53.94,53.96,53.73,53.81,22264.0
2018-04-10 12:30:00,53.84,54.07,53.83,53.99,17448.0,53.84,54.07,53.83,53.99,17448.0
2018-04-10 12:35:00,54.0,54.1,54.0,54.1,9514.0,54.0,54.1,54.0,54.1,9514.0
2018-04-10 12:40:00,54.14,54.15,54.01,54.02,24372.0,54.14,54.15,54.01,54.02,24372.0
2018-04-10 12:45:00,54.04,54.11,53.99,54.1,15650.0,54.04,54.11,53.99,54.1,15650.0
2018-04-10 12:50:00,54.09,54.15,54.02,54.02,14000.0,54.09,54.15,54.02,54.02,14000.0
2018-04-10 12:55:00,54.06,54.18,54.06,54.18,14008.0,54.06,54.18,54.06,54.18,14008.0
2018-04-10 13:00:00,54.14,54.14,54.05,54.1,12644.0,54.14,54.14,54.05,54.1,12644.0
2018-04-10 13:05:00,54.1,54.1,54.02,54.05,12628.0,54.1,54.1,54.02,54.05,12628.0
2018-04-10 13:10:00,54.05,54.15,54.05,54.15,12968.0,54.05,54.15,54.05,54.15,12968.0
2018-04-10 13:15:00,54.15,54.15,54.07,54.07,14290.0,54.15,54.15,54.07,54.07,14290.0
2018-04-10 13:20:00,54.05,54.11,54.04,54.07,9400.0,54.05,54.11,54.04,54.07,9400.0
2018-04-10 13:25:00,54.07,54.15,54.07,54.13,12088.0,54.07,54.15,54.07,54.13,12088.0
2018-04-10 13:30:00,54.13,54.17,54.06,54.16,10964.0,54.13,54.17,54.06,54.16,10964.0
2018-04-10 13:35:00,54.16,54.19,54.13,54.16,13794.0,54.16,54.19,54.13,54.16,13794.0
2018-04-10 13:40:00,54.14,54.15,54.07,54.07,11616.0,54.14,54.15,54.07,54.07,11616.0
2018-04-10 13:45:00,54.07,54.08,53.94,53.98,18526.0,54.07,54.08,53.94,53.98,18526.0
2018-04-10 13:50:00,53.99,54.04,53.95,54.01,34998.0,53.99,54.04,53.95,54.01,34998.0
2018-04-10 13:55:00,53.98,54.16,53.96,54.16,18640.0,53.98,54.16,53.96,54.16,18640.0
2018-04-10 14:00:00,54.16,54.24,54.15,54.23,10242.0,54.16,54.24,54.15,54.23,10242.0
2018-04-10 14:05:00,54.22,54.23,54.15,54.18,18216.0,54.22,54.23,54.15,54.18,18216.0
2018-04-10 14:10:00,54.19,54.24,54.14,54.14,11100.0,54.19,54.24,54.14,54.14,11100.0
2018-04-10 14:15:00,54.14,54.21,54.13,54.15,13624.0,54.14,54.21,54.13,54.15,13624.0
2018-04-10 14:20:00,54.15,54.15,54.08,54.08,15896.0,54.15,54.15,54.08,54.08,15896.0
2018-04-10 14:25:00,54.07,54.09,54.0,54.03,15194.0,54.07,54.09,54.0,54.03,15194.0
2018-04-10 14:30:00,54.05,54.1,54.05,54.05,17676.0,54.05,54.1,54.05,54.05,17676.0
2018-04-10 14:35:00,54.04,54.06,53.9,53.97,18150.0,54.04,54.06,53.9,53.97,18150.0
2018-04-10 14:40:00,53.99,53.99,53.85,53.97,25598.0,53.99,53.99,53.85,53.97,25598.0
2018-04-10 14:45:00,53.96,54.04,53.94,53.96,25632.0,53.96,54.04,53.94,53.96,25632.0
2018-04-10 14:50:00,53.97,54.09,53.97,54.06,10800.0,53.97,54.09,53.97,54.06,10800.0
2018-04-10 14:55:00,54.07,54.12,54.02,54.12,19064.0,54.07,54.12,54.02,54.12,19064.0
2018-04-10 15:00:00,54.12,54.13,54.04,54.04,24082.0,54.12,54.13,54.04,54.04,24082.0
2018-04-10 15:05:00,54.05,54.2,54.05,54.18,15734.0,54.05,54.2,54.05,54.18,15734.0
2018-04-10 15:10:00,54.2,54.21,54.09,54.16,32040.0,54.2,54.21,54.09,54.16,32040.0
2018-04-10 15:15:00,54.13,54.13,54.02,54.12,18504.0,54.13,54.13,54.02,54.12,18504.0
2018-04-10 15:20:00,54.12,54.16,53.97,53.97,17080.0,54.12,54.16,53.97,53.97,17080.0
2018-04-10 15:25:00,53.97,54.13,53.94,54.13,18600.0,53.97,54.13,53.94,54.13,18600.0
2018-04-10 15:30:00,54.1,54.12,53.99,54.02,21170.0,54.1,54.12,53.99,54.02,21170.0
2018-04-10 15:35:00,54.04,54.08,54.0,54.07,24026.0,54.04,54.08,54.0,54.07,24026.0
2018-04-10 15:40:00,54.08,54.1,54.04,54.06,26338.0,54.08,54.1,54.04,54.06,26338.0
2018-04-10 15:45:00,54.08,54.12,53.99,54.01,50242.0,54.08,54.12,53.99,54.01,50242.0
2018-04-10 15:50:00,54.01,54.06,53.95,53.97,71982.0,54.01,54.06,53.95,53.97,71982.0
2018-04-10 15:55:00,53.97,53.99,53.9,53.99,101268.0,53.97,53.99,53.9,53.99,101268.0
2018-04-11 09:30:00,53.58,53.87,53.58,53.7,34442.0,53.58,53.87,53.58,53.7,34442.0
2018-04-11 09:35:00,53.6,53.74,53.6,53.6,5712.0,53.6,53.74,53.6,53.6,5712.0
2018-04-11 09:40:00,53.54,53.67,53.52,53.64,12546.0,53.54,53.67,53.52,53.64,12546.0
2018-04-11 09:45:00,53.63,53.66,53.29,53.3,46720.0,53.63,53.66,53.29,53.3,46720.0
2018-04-11 09:50:00,53.3,53.35,53.18,53.21,25000.0,53.3,53.35,53.18,53.21,25000.0
2018-04-11 09:55:00,53.2,53.46,53.18,53.43,26854.0,53.2,53.46,53.18,53.43,26854.0
2018-04-11 10:00:00,53.48,53.64,53.47,53.64,7200.0,53.48,53.64,53.47,53.64,7200.0
2018-04-11 10:05:00,53.63,53.68,53.6,53.66,10594.0,53.63,53.68,53.6,53.66,10594.0
2018-04-11 10:10:00,53.67,53.81,53.65,53.69,29704.0,53.67,53.81,53.65,53.69,29704.0
2018-04-11 10:15:00,53.73,53.76,53.72,53.74,6346.0,53.73,53.76,53.72,53.74,6346.0
2018-04-11 10:20:00,53.77,53.77,53.6,53.67,24660.0,53.77,53.77,53.6,53.67,24660.0
2018-04-11 10:25:00,53.64,53.69,53.59,53.66,8896.0,53.64,53.69,53.59,53.66,8896.0
2018-04-11 10:30:00,53.66,53.71,53.6,53.6,11536.0,53.66,53.71,53.6,53.6,11536.0
2018-04-11 10:35:00,53.58,53.6,53.56,53.6,5800.0,53.58,53.6,53.56,53.6,5800.0
2018-04-11 10:40:00,53.6,53.62,53.58,53.6,9700.0,53.6,53.62,53.58,53.6,9700.0
2018-04-11 10:45:00,53.6,53.6,53.48,53.5,21466.0,53.6,53.6,53.48,53.5,21466.0
2018-04-11 10:50:00,53.5,53.51,53.35,53.35,16314.0,53.5,53.51,53.35,53.35,16314.0
2018-04-11 10:55:00,53.38,53.38,53.04,53.08,169114.0,53.38,53.38,53.04,53.08,169114.0
2018-04-11 11:00:00,53.08,53.09,52.8,53.09,106422.0,53.08,53.09,52.8,53.09,106422.0
2018-04-11 11:05:00,53.1,53.1,52.99,53.04,45058.0,53.1,53.1,52.99,53.04,45058.0
2018-04-11 11:10:00,53.04,53.27,52.93,53.17,58244.0,53.04,53.27,52.93,53.17,58244.0
2018-04-11 11:15:00,53.16,53.22,53.14,53.19,11412.0,53.16,53.22,53.14,53.19,11412.0
2018-04-11 11:20:00,53.16,53.21,53.14,53.18,11774.0,53.16,53.21,53.14,53.18,11774.0
2018-04-11 11:25:00,53.18,53.23,53.16,53.2,8796.0,53.18,53.23,53.16,53.2,8796.0
2018-04-11 11:30:00,53.2,53.32,53.18,53.24,31116.0,53.2,53.32,53.18,53.24,31116.0
2018-04-11 11:35:00,53.21,53.23,53.17,53.23,9400.0,53.21,53.23,53.17,53.23,9400.0
2018-04-11 11:40:00,53.2,53.2,53.13,53.17,11766.0,53.2,53.2,53.13,53.17,11766.0
2018-04-11 11:45:00,53.21,53.25,53.15,53.15,12236.0,53.21,53.25,53.15,53.15,12236.0
2018-04-11 11:50:00,53.15,53.23,53.15,53.23,14700.0,53.15,53.23,53.15,53.23,14700.0
2018-04-11 11:55:00,53.21,53.21,53.1,53.13,4374.0,53.21,53.21,53.1,53.13,4374.0
2018-04-11 12:00:00,53.13,53.19,53.03,53.13,31764.0,53.13,53.19,53.03,53.13,31764.0
2018-04-11 12:05:00,53.13,53.16,53.1,53.12,11800.0,53.13,53.16,53.1,53.12,11800.0
2018-04-11 12:10:00,53.13,53.23,53.13,53.18,17376.0,53.13,53.23,53.13,53.18,17376.0
2018-04-11 12:15:00,53.18,53.19,53.11,53.17,21200.0,53.18,53.19,53.11,53.17,21200.0
2018-04-11 12:20:00,53.18,53.23,53.18,53.22,5918.0,53.18,53.23,53.18,53.22,5918.0
2018-04-11 12:25:00,53.19,53.19,53.14,53.17,13662.0,53.19,53.19,53.14,53.17,13662.0
2018-04-11 12:30:00,53.16,53.25,53.16,53.17,71866.0,53.16,53.25,53.16,53.17,71866.0
2018-04-11 12:35:00,53.18,53.26,53.18,53.22,13680.0,53.18,53.26,53.18,53.22,13680.0
2018-04-11 12:40:00,53.23,53.24,53.15,53.19,9400.0,53.23,53.24,53.15,53.19,9400.0
2018-04-11 12:45:00,53.19,53.19,53.1,53.13,23098.0,53.19,53.19,53.1,53.13,23098.0
2018-04-11 12:50:00,53.13,53.15,52.99,53.0,37162.0,53.13,53.15,52.99,53.0,37162.0
2018-04-11 12:55:00,53.0,53.09,52.99,53.07,14100.0,53.0,53.09,52.99,53.07,14100.0
2018-04-11 13:00:00,53.06,53.1,53.05,53.08,8646.0,53.06,53.1,53.05,53.08,8646.0
2018-04-11 13:05:00,53.09,53.09,53.01,53.02,14020.0,53.09,53.09,53.01,53.02,14020.0
2018-04-11 13:10:00,53.0,53.0,52.88,52.89,18112.0,53.0,53.0,52.88,52.89,18112.0
2018-04-11 13:15:00,52.9,53.06,52.88,53.06,9976.0,52.9,53.06,52.88,53.06,9976.0
2018-04-11 13:20:00,53.05,53.05,52.98,53.0,14002.0,53.05,53.05,52.98,53.0,14002.0
2018-04-11 13:25:00,53.0,53.05,52.98,52.99,8784.0,53.0,53.05,52.98,52.99,8784.0
2018-04-11 13:30:00,53.0,53.02,52.9,52.91,11444.0,53.0,53.02,52.9,52.91,11444.0
2018-04-11 13:35:00,52.91,52.97,52.84,52.97,33656.0,52.91,52.97,52.84,52.97,33656.0
2018-04-11 13:40:00,52.95,52.99,52.92,52.97,30266.0,52.95,52.99,52.92,52.97,30266.0
2018-04-11 13:45:00,52.96,53.07,52.94,53.07,7724.0,52.96,53.07,52.94,53.07,7724.0
2018-04-11 13:50:00,53.07,53.07,52.93,52.95,13520.0,53.07,53.07,52.93,52.95,13520.0
2018-04-11 13:55:00,52.93,52.99,52.9,52.91,28602.0,52.93,52.99,52.9,52.91,28602.0
2018-04-11 14:00:00,52.91,52.92,52.84,52.84,27314.0,52.91,52.92,52.84,52.84,27314.0
2018-04-11 14:05:00,52.83,52.87,52.74,52.75,77586.0,52.83,52.87,52.74,52.75,77586.0
2018-04-11 14:10:00,52.76,52.82,52.72,52.82,22718.0,52.76,52.82,52.72,52.82,22718.0
2018-04-11 14:15:00,52.81,52.99,52.81,52.99,9292.0,52.81,52.99,52.81,52.99,9292.0
2018-04-11 14:20:00,52.97,53.13,52.97,53.12,11008.0,52.97,53.13,52.97,53.12,11008.0
2018-04-11 14:25:00,53.13,53.13,53.03,53.03,13398.0,53.13,53.13,53.03,53.03,13398.0
2018-04-11 14:30:00,53.06,53.15,53.06,53.13,10570.0,53.06,53.15,53.06,53.13,10570.0
2018-04-11 14:35:00,53.12,53.16,53.08,53.1,10906.0,53.12,53.16,53.08,53.1,10906.0
2018-04-11 14:40:00,53.13,53.16,53.05,53.06,9598.0,53.13,53.16,53.05,53.06,9598.0
2018-04-11 14:45:00,53.05,53.05,53.01,53.04,9778.0,53.05,53.05,53.01,53.04,9778.0
2018-04-11 14:50:00,53.02,53.05,52.95,53.05,10402.0,53.02,53.05,52.95,53.05,10402.0
2018-04-11 14:55:00,53.06,53.09,53.03,53.06,8830.0,53.06,53.09,53.03,53.06,8830.0
2018-04-11 15:00:00,53.07,53.08,53.0,53.02,14218.0,53.07,53.08,53.0,53.02,14218.0
2018-04-11 15:05:00,53.01,53.02,52.81,52.82,25472.0,53.01,53.02,52.81,52.82,25472.0
2018-04-11 15:10:00,52.81,52.81,52.69,52.7,35290.0,52.81,52.81,52.69,52.7,35290.0
2018-04-11 15:15:00,52.7,52.81,52.66,52.77,29812.0,52.7,52.81,52.66,52.77,29812.0
2018-04-11 15:20:00,52.79,52.89,52.77,52.88,11144.0,52.79,52.89,52.77,52.88,11144.0
2018-04-11 15:25:00,52.91,52.95,52.88,52.92,14980.0,52.91,52.95,52.88,52.92,14980.0
2018-04-11 15:30:00,52.94,53.04,52.92,53.04,13642.0,52.94,53.04,52.92,53.04,13642.0
2018-04-11 15:35:00,53.04,53.04,52.96,52.99,33236.0,53.04,53.04,52.96,52.99,33236.0
2018-04-11 15:40:00,52.99,53.05,52.97,53.04,45260.0,52.99,53.05,52.97,53.04,45260.0
2018-04-11 15:45:00,53.05,53.06,52.97,53.0,32586.0,53.05,53.06,52.97,53.0,32586.0
2018-04-11 15:50:00,52.99,53.0,52.95,52.96,47000.0,52.99,53.0,52.95,52.96,47000.0
2018-04-11 15:55:00,52.97,53.0,52.94,52.97,82796.0,52.97,53.0,52.94,52.97,82796.0
2018-04-12 09:30:00,53.38,54.06,53.25,54.02,44552.0,53.38,54.06,53.25,54.02,44552.0
2018-04-12 09:35:00,53.99,54.06,53.81,53.87,44504.0,53.99,54.06,53.81,53.87,44504.0
2018-04-12 09:40:00,53.83,53.88,53.77,53.79,22040.0,53.83,53.88,53.77,53.79,22040.0
2018-04-12 09:45:00,53.74,53.83,53.74,53.75,14634.0,53.74,53.83,53.74,53.75,14634.0
2018-04-12 09:50:00,53.73,53.74,53.43,53.6,28168.0,53.73,53.74,53.43,53.6,28168.0
2018-04-12 09:55:00,53.58,53.74,53.54,53.74,13190.0,53.58,53.74,53.54,53.74,13190.0
2018-04-12 10:00:00,53.69,53.78,53.65,53.69,11192.0,53.69,53.78,53.65,53.69,11192.0
2018-04-12 10:05:00,53.69,53.75,53.69,53.69,7146.0,53.69,53.75,53.69,53.69,7146.0
2018-04-12 10:10:00,53.73,53.74,53.65,53.7,10336.0,53.73,53.74,53.65,53.7,10336.0
2018-04-12 10:15:00,53.74,53.87,53.73,53.8,10448.0,53.74,53.87,53.73,53.8,10448.0
2018-04-12 10:20:00,53.81,53.92,53.8,53.91,6300.0,53.81,53.92,53.8,53.91,6300.0
2018-04-12 10:25:00,53.89,53.95,53.79,53.82,15448.0,53.89,53.95,53.79,53.82,15448.0
2018-04-12 10:30:00,53.82,53.83,53.69,53.74,19564.0,53.82,53.83,53.69,53.74,19564.0
2018-04-12 10:35:00,53.74,53.8,53.72,53.79,6900.0,53.74,53.8,53.72,53.79,6900.0
2018-04-12 10:40:00,53.81,53.89,53.77,53.89,5000.0,53.81,53.89,53.77,53.89,5000.0
2018-04-12 10:45:00,53.9,53.9,53.77,53.86,8384.0,53.9,53.9,53.77,53.86,8384.0
2018-04-12 10:50:00,53.86,53.88,53.74,53.74,12702.0,53.86,53.88,53.74,53.74,12702.0
2018-04-12 10:55:00,53.77,53.77,53.65,53.65,6500.0,53.77,53.77,53.65,53.65,6500.0
2018-04-12 11:00:00,53.69,53.77,53.69,53.71,10688.0,53.69,53.77,53.69,53.71,10688.0
2018-04-12 11:05:00,53.71,53.74,53.66,53.7,14308.0,53.71,53.74,53.66,53.7,14308.0
2018-04-12 11:10:00,53.7,53.79,53.7,53.72,6968.0,53.7,53.79,53.7,53.72,6968.0
2018-04-12 11:15:00,53.69,53.77,53.66,53.75,9298.0,53.69,53.77,53.66,53.75,9298.0
2018-04-12 11:20:00,53.75,53.77,53.73,53.75,4200.0,53.75,53.77,53.73,53.75,4200.0
2018-04-12 11:25:00,53.76,53.89,53.76,53.88,6710.0,53.76,53.89,53.76,53.88,6710.0
2018-04-12 11:30:00,53.88,53.94,53.88,53.9,4896.0,53.88,53.94,53.88,53.9,4896.0
2018-04-12 11:35:00,53.91,53.92,53.81,53.81,4000.0,53.91,53.92,53.81,53.81,4000.0
2018-04-12 11:40:00,53.83,53.84,53.77,53.84,11388.0,53.83,53.84,53.77,53.84,11388.0
2018-04-12 11:45:00,53.84,53.87,53.71,53.73,15902.0,53.84,53.87,53.71,53.73,15902.0
2018-04-12 11:50:00,53.73,53.74,53.6,53.64,10976.0,53.73,53.74,53.6,53.64,10976.0
2018-04-12 11:55:00,53.67,53.79,53.66,53.75,15884.0,53.67,53.79,53.66,53.75,15884.0
2018-04-12 12:00:00,53.72,53.74,53.72,53.72,3000.0,53.72,53.74,53.72,53.72,3000.0
2018-04-12 12:05:00,53.69,53.69,53.61,53.62,6714.0,53.69,53.69,53.61,53.62,6714.0
2018-04-12 12:10:00,53.63,53.66,53.6,53.63,9124.0,53.63,53.66,53.6,53.63,9124.0
2018-04-12 12:15:00,53.63,53.64,53.49,53.61,19662.0,53.63,53.64,53.49,53.61,19662.0
2018-04-12 12:20:00,53.6,53.65,53.53,53.53,9440.0,53.6,53.65,53.53,53.53,9440.0
2018-04-12 12:25:00,53.52,53.57,53.5,53.57,12452.0,53.52,53.57,53.5,53.57,12452.0
2018-04-12 12:30:00,53.55,53.64,53.55,53.61,6210.0,53.55,53.64,53.55,53.61,6210.0
2018-04-12 12:35:00,53.6,53.7,53.6,53.6,9200.0,53.6,53.7,53.6,53.6,9200.0
2018-04-12 12:40:00,53.62,53.63,53.59,53.6,5332.0,53.62,53.63,53.59,53.6,5332.0
2018-04-12 12:45:00,53.63,53.72,53.61,53.64,11886.0,53.63,53.72,53.61,53.64,11886.0
2018-04-12 12:50:00,53.61,53.64,53.57,53.57,6668.0,53.61,53.64,53.57,53.57,6668.0
2018-04-12 12:55:00,53.57,53.59,53.54,53.58,8182.0,53.57,53.59,53.54,53.58,8182.0
2018-04-12 13:00:00,53.57,53.59,53.56,53.56,5092.0,53.57,53.59,53.56,53.56,5092.0
2018-04-12 13:05:00,53.56,53.58,53.48,53.49,12040.0,53.56,53.58,53.48,53.49,12040.0
2018-04-12 13:10:00,53.5,53.52,53.47,53.49,7276.0,53.5,53.52,53.47,53.49,7276.0
2018-04-12 13:15:00,53.47,53.47,53.38,53.42,5600.0,53.47,53.47,53.38,53.42,5600.0
2018-04-12 13:20:00,53.42,53.43,53.37,53.42,7424.0,53.42,53.43,53.37,53.42,7424.0
2018-04-12 13:25:00,53.41,53.41,53.27,53.27,9430.0,53.41,53.41,53.27,53.27,9430.0
2018-04-12 13:30:00,53.27,53.35,53.26,53.32,7722.0,53.27,53.35,53.26,53.32,7722.0
2018-04-12 13:35:00,53.34,53.4,53.31,53.39,8176.0,53.34,53.4,53.31,53.39,8176.0
2018-04-12 13:40:00,53.38,53.38,53.37,53.38,6296.0,53.38,53.38,53.37,53.38,6296.0
2018-04-12 13:45:00,53.37,53.37,53.31,53.32,14492.0,53.37,53.37,53.31,53.32,14492.0
2018-04-12 13:50:00,53.34,53.45,53.32,53.37,8214.0,53.34,53.45,53.32,53.37,8214.0
2018-04-12 13:55:00,53.37,53.38,53.28,53.3,7252.0,53.37,53.38,53.28,53.3,7252.0
2018-04-12 14:00:00,53.31,53.4,53.29,53.4,8600.0,53.31,53.4,53.29,53.4,8600.0
2018-04-12 14:05:00,53.38,53.38,53.31,53.31,13612.0,53.38,53.38,53.31,53.31,13612.0
2018-04-12 14:10:00,53.33,53.37,53.33,53.36,12506.0,53.33,53.37,53.33,53.36,12506.0
2018-04-12 14:15:00,53.38,53.45,53.37,53.42,9112.0,53.38,53.45,53.37,53.42,9112.0
2018-04-12 14:20:00,53.43,53.45,53.39,53.4,7014.0,53.43,53.45,53.39,53.4,7014.0
2018-04-12 14:25:00,53.4,53.41,53.37,53.38,14444.0,53.4,53.41,53.37,53.38,14444.0
2018-04-12 14:30:00,53.38,53.45,53.36,53.45,17388.0,53.38,53.45,53.36,53.45,17388.0
2018-04-12 14:35:00,53.44,53.48,53.42,53.47,8652.0,53.44,53.48,53.42,53.47,8652.0
2018-04-12 14:40:00,53.48,53.49,53.47,53.49,5294.0,53.48,53.49,53.47,53.49,5294.0
2018-04-12 14:45:00,53.49,53.52,53.42,53.44,6966.0,53.49,53.52,53.42,53.44,6966.0
2018-04-12 14:50:00,53.43,53.47,53.41,53.41,10200.0,53.43,53.47,53.41,53.41,10200.0
2018-04-12 14:55:00,53.4,53.47,53.4,53.47,7794.0,53.4,53.47,53.4,53.47,7794.0
2018-04-12 15:00:00,53.47,53.48,53.46,53.46,11942.0,53.47,53.48,53.46,53.46,11942.0
2018-04-12 15:05:00,53.45,53.45,53.38,53.39,7448.0,53.45,53.45,53.38,53.39,7448.0
2018-04-12 15:10:00,53.39,53.44,53.39,53.44,12942.0,53.39,53.44,53.39,53.44,12942.0
2018-04-12 15:15:00,53.45,53.51,53.44,53.45,19612.0,53.45,53.51,53.44,53.45,19612.0
2018-04-12 15:20:00,53.43,53.49,53.42,53.47,39766.0,53.43,53.49,53.42,53.47,39766.0
2018-04-12 15:25:00,53.47,53.49,53.44,53.45,25236.0,53.47,53.49,53.44,53.45,25236.0
2018-04-12 15:30:00,53.43,53.45,53.37,53.38,40024.0,53.43,53.45,53.37,53.38,40024.0
2018-04-12 15:35:00,53.37,53.4,53.34,53.37,37220.0,53.37,53.4,53.34,53.37,37220.0
2018-04-12 15:40:00,53.36,53.37,53.24,53.24,52504.0,53.36,53.37,53.24,53.24,52504.0
2018-04-12 15:45:00,53.24,53.24,53.07,53.09,107148.0,53.24,53.24,53.07,53.09,107148.0
2018-04-12 15:50:00,53.1,53.12,53.04,53.07,127522.0,53.1,53.12,53.04,53.07,127522.0
2018-04-12 15:55:00,53.06,53.07,52.99,53.02,225992.0,53.06,53.07,52.99,53.02,225992.0
2018-04-13 09:30:00,53.3,53.44,53.22,53.44,32858.0,53.3,53.44,53.22,53.44,32858.0
2018-04-13 09:35:00,53.44,53.58,53.37,53.58,13132.0,53.44,53.58,53.37,53.58,13132.0
2018-04-13 09:40:00,53.57,53.57,53.32,53.36,15246.0,53.57,53.57,53.32,53.36,15246.0
2018-04-13 09:45:00,53.3,53.46,53.3,53.38,6742.0,53.3,53.46,53.3,53.38,6742.0
2018-04-13 09:50:00,53.38,53.47,53.29,53.47,16112.0,53.38,53.47,53.29,53.47,16112.0
2018-04-13 09:55:00,53.42,53.48,53.36,53.48,10850.0,53.42,53.48,53.36,53.48,10850.0
2018-04-13 10:00:00,53.46,53.47,53.31,53.32,15336.0,53.46,53.47,53.31,53.32,15336.0
2018-04-13 10:05:00,53.35,53.37,53.27,53.32,7106.0,53.35,53.37,53.27,53.32,7106.0
2018-04-13 10:10:00,53.29,53.31,53.27,53.3,14164.0,53.29,53.31,53.27,53.3,14164.0
2018-04-13 10:15:00,53.3,53.41,53.3,53.4,6792.0,53.3,53.41,53.3,53.4,6792.0
2018-04-13 10:20:00,53.42,53.51,53.42,53.42,17266.0,53.42,53.51,53.42,53.42,17266.0
2018-04-13 10:25:00,53.38,53.38,53.24,53.3,10240.0,53.38,53.38,53.24,53.3,10240.0
2018-04-13 10:30:00,53.26,53.35,53.24,53.35,9602.0,53.26,53.35,53.24,53.35,9602.0
2018-04-13 10:35:00,53.33,53.39,53.24,53.24,7100.0,53.33,53.39,53.24,53.24,7100.0
2018-04-13 10:40:00,53.27,53.33,53.24,53.27,5852.0,53.27,53.33,53.24,53.27,5852.0
2018-04-13 10:45:00,53.22,53.3,53.2,53.3,3584.0,53.22,53.3,53.2,53.3,3584.0
2018-04-13 10:50:00,53.3,53.3,53.21,53.22,6374.0,53.3,53.3,53.21,53.22,6374.0
2018-04-13 10:55:00,53.2,53.2,53.08,53.1,9470.0,53.2,53.2,53.08,53.1,9470.0
2018-04-13 11:00:00,53.03,53.18,53.03,53.18,4444.0,53.03,53.18,53.03,53.18,4444.0
2018-04-13 11:05:00,53.15,53.24,53.12,53.23,8040.0,53.15,53.24,53.12,53.23,8040.0
2018-04-13 11:10:00,53.24,53.32,53.19,53.22,4000.0,53.24,53.32,53.19,53.22,4000.0
2018-04-13 11:15:00,53.24,53.27,53.13,53.16,6368.0,53.24,53.27,53.13,53.16,6368.0
2018-04-13 11:20:00,53.15,53.26,53.12,53.24,5032.0,53.15,53.26,53.12,53.24,5032.0
2018-04-13 11:25:00,53.24,53.24,53.17,53.17,3266.0,53.24,53.24,53.17,53.17,3266.0
2018-04-13 11:30:00,53.15,53.17,53.15,53.17,4648.0,53.15,53.17,53.15,53.17,4648.0
2018-04-13 11:35:00,53.14,53.21,53.13,53.17,5724.0,53.14,53.21,53.13,53.17,5724.0
2018-04-13 11:40:00,53.19,53.19,53.13,53.15,4802.0,53.19,53.19,53.13,53.15,4802.0
2018-04-13 11:45:00,53.19,53.2,53.11,53.12,17196.0,53.19,53.2,53.11,53.12,17196.0
2018-04-13 11:50:00,53.09,53.16,53.08,53.13,7694.0,53.09,53.16,53.08,53.13,7694.0
2018-04-13 11:55:00,53.12,53.16,53.12,53.13,5098.0,53.12,53.16,53.12,53.13,5098.0
2018-04-13 12:00:00,53.12,53.24,53.1,53.24,12440.0,53.12,53.24,53.1,53.24,12440.0
2018-04-13 12:05:00,53.27,53.33,53.18,53.19,8794.0,53.27,53.33,53.18,53.19,8794.0
2018-04-13 12:10:00,53.2,53.21,53.16,53.2,8300.0,53.2,53.21,53.16,53.2,8300.0
2018-04-13 12:15:00,53.21,53.22,53.18,53.18,4028.0,53.21,53.22,53.18,53.18,4028.0
2018-04-13 12:20:00,53.21,53.25,53.21,53.23,5934.0,53.21,53.25,53.21,53.23,5934.0
2018-04-13 12:25:00,53.24,53.27,53.2,53.26,6000.0,53.24,53.27,53.2,53.26,6000.0
2018-04-13 12:30:00,53.24,53.24,53.2,53.21,4282.0,53.24,53.24,53.2,53.21,4282.0
2018-04-13 12:35:00,53.21,53.25,53.19,53.19,3640.0,53.21,53.25,53.19,53.19,3640.0
2018-04-13 12:40:00,53.17,53.21,53.16,53.18,6282.0,53.17,53.21,53.16,53.18,6282.0
2018-04-13 12:45:00,53.17,53.18,53.13,53.15,6200.0,53.17,53.18,53.13,53.15,6200.0
2018-04-13 12:50:00,53.18,53.22,53.16,53.22,6220.0,53.18,53.22,53.16,53.22,6220.0
2018-04-13 12:55:00,53.22,53.31,53.22,53.31,10524.0,53.22,53.31,53.22,53.31,10524.0
2018-04-13 13:00:00,53.3,53.33,53.27,53.32,5000.0,53.3,53.33,53.27,53.32,5000.0
2018-04-13 13:05:00,53.34,53.35,53.32,53.34,4784.0,53.34,53.35,53.32,53.34,4784.0
2018-04-13 13:10:00,53.31,53.35,53.3,53.31,3808.0,53.31,53.35,53.3,53.31,3808.0
2018-04-13 13:15:00,53.32,53.36,53.31,53.36,2600.0,53.32,53.36,53.31,53.36,2600.0
2018-04-13 13:20:00,53.35,53.39,53.35,53.39,5054.0,53.35,53.39,53.35,53.39,5054.0
2018-04-13 13:25:00,53.4,53.43,53.39,53.41,4384.0,53.4,53.43,53.39,53.41,4384.0
2018-04-13 13:30:00,53.4,53.4,53.35,53.36,6400.0,53.4,53.4,53.35,53.36,6400.0
2018-04-13 13:35:00,53.35,53.42,53.35,53.4,4190.0,53.35,53.42,53.35,53.4,4190.0
2018-04-13 13:40:00,53.4,53.49,53.4,53.41,6786.0,53.4,53.49,53.4,53.41,6786.0
2018-04-13 13:45:00,53.41,53.45,53.4,53.45,2302.0,53.41,53.45,53.4,53.45,2302.0
2018-04-13 13:50:00,53.45,53.45,53.41,53.41,6000.0,53.45,53.45,53.41,53.41,6000.0
2018-04-13 13:55:00,53.4,53.4,53.35,53.38,7916.0,53.4,53.4,53.35,53.38,7916.0
2018-04-13 14:00:00,53.35,53.4,53.35,53.38,1600.0,53.35,53.4,53.35,53.38,1600.0
2018-04-13 14:05:00,53.38,53.43,53.37,53.41,7246.0,53.38,53.43,53.37,53.41,7246.0
2018-04-13 14:10:00,53.4,53.41,53.4,53.4,1518.0,53.4,53.41,53.4,53.4,1518.0
2018-04-13 14:15:00,53.41,53.41,53.33,53.34,6900.0,53.41,53.41,53.33,53.34,6900.0
2018-04-13 14:20:00,53.33,53.38,53.33,53.38,5624.0,53.33,53.38,53.33,53.38,5624.0
2018-04-13 14:25:00,53.38,53.41,53.35,53.38,5434.0,53.38,53.41,53.35,53.38,5434.0
2018-04-13 14:30:00,53.37,53.44,53.35,53.43,7086.0,53.37,53.44,53.35,53.43,7086.0
2018-04-13 14:35:00,53.4,53.4,53.33,53.33,5522.0,53.4,53.4,53.33,53.33,5522.0
2018-04-13 14:40:00,53.32,53.32,53.24,53.29,6400.0,53.32,53.32,53.24,53.29,6400.0
2018-04-13 14:45:00,53.33,53.33,53.24,53.24,7074.0,53.33,53.33,53.24,53.24,7074.0
2018-04-13 14:50:00,53.23,53.27,53.22,53.27,5014.0,53.23,53.27,53.22,53.27,5014.0
2018-04-13 14:55:00,53.24,53.26,53.21,53.26,7266.0,53.24,53.26,53.21,53.26,7266.0
2018-04-13 15:00:00,53.23,53.23,53.12,53.13,10446.0,53.23,53.23,53.12,53.13,10446.0
2018-04-13 15:05:00,53.1,53.17,53.07,53.17,10020.0,53.1,53.17,53.07,53.17,10020.0
2018-04-13 15:10:00,53.17,53.24,53.17,53.18,9380.0,53.17,53.24,53.17,53.18,9380.0
2018-04-13 15:15:00,53.13,53.13,52.99,52.99,11304.0,53.13,53.13,52.99,52.99,11304.0
2018-04-13 15:20:00,53.01,53.09,53.01,53.06,10820.0,53.01,53.09,53.01,53.06,10820.0
2018-04-13 15:25:00,53.07,53.13,53.04,53.13,21196.0,53.07,53.13,53.04,53.13,21196.0
2018-04-13 15:30:00,53.1,53.17,53.07,53.16,30370.0,53.1,53.17,53.07,53.16,30370.0
2018-04-13 15:35:00,53.15,53.18,53.12,53.18,12378.0,53.15,53.18,53.12,53.18,12378.0
2018-04-13 15:40:00,53.2,53.29,53.19,53.22,16508.0,53.2,53.29,53.19,53.22,16508.0
2018-04-13 15:45:00,53.24,53.24,53.21,53.23,20214.0,53.24,53.24,53.21,53.23,20214.0
2018-04-13 15:50:00,53.23,53.34,53.23,53.29,21490.0,53.23,53.34,53.23,53.29,21490.0
2018-04-13 15:55:00,53.28,53.37,53.26,53.32,118636.0,53.28,53.37,53.26,53.32,118636.0
2018-04-16 09:30:00,53.83,54.07,53.48,54.07,46382.0,53.83,54.07,53.48,54.07,46382.0
2018-04-16 09:35:00,54.08,54.12,53.88,53.99,30826.0,54.08,54.12,53.88,53.99,30826.0
2018-04-16 09:40:00,53.99,54.06,53.81,54.0,28356.0,53.99,54.06,53.81,54.0,28356.0
2018-04-16 09:45:00,53.99,54.12,53.99,54.01,11280.0,53.99,54.12,53.99,54.01,11280.0
2018-04-16 09:50:00,54.04,54.04,53.93,53.96,53048.0,54.04,54.04,53.93,53.96,53048.0
2018-04-16 09:55:00,53.98,54.17,53.98,54.12,18418.0,53.98,54.17,53.98,54.12,18418.0
2018-04-16 10:00:00,54.12,54.16,54.09,54.1,8800.0,54.12,54.16,54.09,54.1,8800.0
2018-04-16 10:05:00,54.1,54.22,54.04,54.22,17058.0,54.1,54.22,54.04,54.22,17058.0
2018-04-16 10:10:00,54.18,54.35,54.16,54.35,23366.0,54.18,54.35,54.16,54.35,23366.0
2018-04-16 10:15:00,54.33,54.41,54.26,54.29,30922.0,54.33,54.41,54.26,54.29,30922.0
2018-04-16 10:20:00,54.32,54.4,54.32,54.34,8400.0,54.32,54.4,54.32,54.34,8400.0
2018-04-16 10:25:00,54.34,54.44,54.31,54.38,13600.0,54.34,54.44,54.31,54.38,13600.0
2018-04-16 10:30:00,54.35,54.35,54.23,54.25,11596.0,54.35,54.35,54.23,54.25,11596.0
2018-04-16 10:35:00,54.25,54.27,54.16,54.27,11968.0,54.25,54.27,54.16,54.27,11968.0
2018-04-16 10:40:00,54.27,54.33,54.26,54.33,8800.0,54.27,54.33,54.26,54.33,8800.0
2018-04-16 10:45:00,54.31,54.31,54.12,54.13,8992.0,54.31,54.31,54.12,54.13,8992.0
2018-04-16 10:50:00,54.15,54.21,54.13,54.17,12756.0,54.15,54.21,54.13,54.17,12756.0
2018-04-16 10:55:00,54.17,54.19,54.09,54.09,13824.0,54.17,54.19,54.09,54.09,13824.0
2018-04-16 11:00:00,54.11,54.19,54.11,54.12,153626.0,54.11,54.19,54.11,54.12,153626.0
2018-04-16 11:05:00,54.13,54.17,54.12,54.14,5400.0,54.13,54.17,54.12,54.14,5400.0
2018-04-16 11:10:00,54.12,54.16,54.09,54.13,13594.0,54.12,54.16,54.09,54.13,13594.0
2018-04-16 11:15:00,54.13,54.16,54.1,54.16,5718.0,54.13,54.16,54.1,54.16,5718.0
2018-04-16 11:20:00,54.15,54.17,54.04,54.07,10386.0,54.15,54.17,54.04,54.07,10386.0
2018-04-16 11:25:00,54.06,54.16,54.01,54.13,22846.0,54.06,54.16,54.01,54.13,22846.0
2018-04-16 11:30:00,54.13,54.19,54.09,54.16,9544.0,54.13,54.19,54.09,54.16,9544.0
2018-04-16 11:35:00,54.16,54.18,54.1,54.1,8268.0,54.16,54.18,54.1,54.1,8268.0
2018-04-16 11:40:00,54.1,54.17,54.1,54.14,12458.0,54.1,54.17,54.1,54.14,12458.0
2018-04-16 11:45:00,54.13,54.16,54.1,54.15,18916.0,54.13,54.16,54.1,54.15,18916.0
2018-04-16 11:50:00,54.16,54.17,54.1,54.1,11126.0,54.16,54.17,54.1,54.1,11126.0
2018-04-16 11:55:00,54.1,54.2,54.1,54.17,10364.0,54.1,54.2,54.1,54.17,10364.0
2018-04-16 12:00:00,54.19,54.2,54.1,54.16,12608.0,54.19,54.2,54.1,54.16,12608.0
2018-04-16 12:05:00,54.17,54.18,54.13,54.18,21714.0,54.17,54.18,54.13,54.18,21714.0
2018-04-16 12:10:00,54.17,54.26,54.17,54.26,8742.0,54.17,54.26,54.17,54.26,8742.0
2018-04-16 12:15:00,54.26,54.38,54.24,54.36,10000.0,54.26,54.38,54.24,54.36,10000.0
2018-04-16 12:20:00,54.35,54.35,54.27,54.32,11564.0,54.35,54.35,54.27,54.32,11564.0
2018-04-16 12:25:00,54.32,54.32,54.23,54.27,10600.0,54.32,54.32,54.23,54.27,10600.0
2018-04-16 12:30:00,54.32,54.35,54.25,54.27,9400.0,54.32,54.35,54.25,54.27,9400.0
2018-04-16 12:35:00,54.27,54.34,54.22,54.34,4800.0,54.27,54.34,54.22,54.34,4800.0
2018-04-16 12:40:00,54.34,54.35,54.32,54.33,10034.0,54.34,54.35,54.32,54.33,10034.0
2018-04-16 12:45:00,54.33,54.35,54.29,54.32,10476.0,54.33,54.35,54.29,54.32,10476.0
2018-04-16 12:50:00,54.32,54.37,54.32,54.32,8656.0,54.32,54.37,54.32,54.32,8656.0
2018-04-16 12:55:00,54.32,54.38,54.32,54.38,3880.0,54.32,54.38,54.32,54.38,3880.0
2018-04-16 13:00:00,54.41,54.44,54.4,54.44,7578.0,54.41,54.44,54.4,54.44,7578.0
2018-04-16 13:05:00,54.44,54.73,54.44,54.73,56688.0,54.44,54.73,54.44,54.73,56688.0
2018-04-16 13:10:00,54.71,54.71,54.62,54.71,24278.0,54.71,54.71,54.62,54.71,24278.0
2018-04-16 13:15:00,54.71,54.77,54.65,54.65,14500.0,54.71,54.77,54.65,54.65,14500.0
2018-04-16 13:20:00,54.64,54.79,54.63,54.72,16780.0,54.64,54.79,54.63,54.72,16780.0
2018-04-16 13:25:00,54.74,54.77,54.67,54.68,15160.0,54.74,54.77,54.67,54.68,15160.0
2018-04-16 13:30:00,54.68,54.84,54.68,54.84,13660.0,54.68,54.84,54.68,54.84,13660.0
2018-04-16 13:35:00,54.85,54.88,54.83,54.83,10796.0,54.85,54.88,54.83,54.83,10796.0
2018-04-16 13:40:00,54.82,54.84,54.77,54.83,9070.0,54.82,54.84,54.77,54.83,9070.0
2018-04-16 13:45:00,54.83,54.9,54.83,54.9,6608.0,54.83,54.9,54.83,54.9,6608.0
2018-04-16 13:50:00,54.87,54.92,54.85,54.91,24972.0,54.87,54.92,54.85,54.91,24972.0
2018-04-16 13:55:00,54.9,54.93,54.85,54.93,14762.0,54.9,54.93,54.85,54.93,14762.0
2018-04-16 14:00:00,54.92,54.96,54.85,54.86,33832.0,54.92,54.96,54.85,54.86,33832.0
2018-04-16 14:05:00,54.84,54.84,54.77,54.81,10454.0,54.84,54.84,54.77,54.81,10454.0
2018-04-16 14:10:00,54.8,54.83,54.73,54.74,19254.0,54.8,54.83,54.73,54.74,19254.0
2018-04-16 14:15:00,54.75,54.79,54.74,54.75,21612.0,54.75,54.79,54.74,54.75,21612.0
2018-04-16 14:20:00,54.74,54.83,54.74,54.83,13414.0,54.74,54.83,54.74,54.83,13414.0
2018-04-16 14:25:00,54.83,54.84,54.8,54.82,19386.0,54.83,54.84,54.8,54.82,19386.0
2018-04-16 14:30:00,54.82,54.89,54.8,54.89,17136.0,54.82,54.89,54.8,54.89,17136.0
2018-04-16 14:35:00,54.92,54.96,54.87,54.91,206478.0,54.92,54.96,54.87,54.91,206478.0
2018-04-16 14:40:00,54.93,55.06,54.93,55.02,54840.0,54.93,55.06,54.93,55.02,54840.0
2018-04-16 14:45:00,55.05,55.13,55.04,55.13,24428.0,55.05,55.13,55.04,55.13,24428.0
2018-04-16 14:50:00,55.12,55.16,55.12,55.15,37138.0,55.12,55.16,55.12,55.15,37138.0
2018-04-16 14:55:00,55.16,55.35,55.15,55.29,39852.0,55.16,55.35,55.15,55.29,39852.0
2018-04-16 15:00:00,55.29,55.37,55.24,55.34,37168.0,55.29,55.37,55.24,55.34,37168.0
2018-04-16 15:05:00,55.35,55.35,55.24,55.29,21932.0,55.35,55.35,55.24,55.29,21932.0
2018-04-16 15:10:00,55.29,55.34,55.26,55.3,37648.0,55.29,55.34,55.26,55.3,37648.0
2018-04-16 15:15:00,55.31,55.31,55.2,55.2,30738.0,55.31,55.31,55.2,55.2,30738.0
2018-04-16 15:20:00,55.19,55.19,55.1,55.11,23602.0,55.19,55.19,55.1,55.11,23602.0
2018-04-16 15:25:00,55.09,55.16,55.09,55.16,27928.0,55.09,55.16,55.09,55.16,27928.0
2018-04-16 15:30:00,55.13,55.17,55.13,55.15,22712.0,55.13,55.17,55.13,55.15,22712.0
2018-04-16 15:35:00,55.15,55.15,55.08,55.09,26042.0,55.15,55.15,55.08,55.09,26042.0
2018-04-16 15:40:00,55.1,55.14,55.03,55.14,69328.0,55.1,55.14,55.03,55.14,69328.0
2018-04-16 15:45:00,55.15,55.18,55.12,55.12,63778.0,55.15,55.18,55.12,55.12,63778.0
2018-04-16 15:50:00,55.13,55.13,55.08,55.08,78912.0,55.13,55.13,55.08,55.08,78912.0
2018-04-16 15:55:00,55.08,55.1,54.95,54.97,151674.0,55.08,55.1,54.95,54.97,151674.0
2018-04-17 09:30:00,55.57,55.99,55.57,55.86,56586.0,55.57,55.99,55.57,55.86,56586.0
2018-04-17 09:35:00,55.86,55.93,55.71,55.86,41736.0,55.86,55.93,55.71,55.86,41736.0
2018-04-17 09:40:00,55.84,56.03,55.8,55.89,35564.0,55.84,56.03,55.8,55.89,35564.0
2018-04-17 09:45:00,55.85,56.01,55.83,55.93,26620.0,55.85,56.01,55.83,55.93,26620.0
2018-04-17 09:50:00,55.92,56.19,55.92,55.99,37886.0,55.92,56.19,55.92,55.99,37886.0
2018-04-17 09:55:00,55.95,56.03,55.87,56.03,20150.0,55.95,56.03,55.87,56.03,20150.0
2018-04-17 10:00:00,56.08,56.22,56.08,56.19,21826.0,56.08,56.22,56.08,56.19,21826.0
2018-04-17 10:05:00,56.21,56.22,56.03,56.07,23252.0,56.21,56.22,56.03,56.07,23252.0
2018-04-17 10:10:00,56.07,56.08,55.82,55.84,41134.0,56.07,56.08,55.82,55.84,41134.0
2018-04-17 10:15:00,55.84,55.92,55.73,55.92,62684.0,55.84,55.92,55.73,55.92,62684.0
2018-04-17 10:20:00,55.9,56.07,55.82,56.05,28276.0,55.9,56.07,55.82,56.05,28276.0
2018-04-17 10:25:00,56.07,56.27,56.05,56.19,36636.0,56.07,56.27,56.05,56.19,36636.0
2018-04-17 10:30:00,56.19,56.21,56.11,56.11,14498.0,56.19,56.21,56.11,56.11,14498.0
2018-04-17 10:35:00,56.1,56.22,56.01,56.22,17752.0,56.1,56.22,56.01,56.22,17752.0
2018-04-17 10:40:00,56.21,56.22,56.12,56.13,14194.0,56.21,56.22,56.12,56.13,14194.0
2018-04-17 10:45:00,56.12,56.12,56.0,56.01,11916.0,56.12,56.12,56.0,56.01,11916.0
2018-04-17 10:50:00,56.0,56.18,55.99,56.17,18510.0,56.0,56.18,55.99,56.17,18510.0
2018-04-17 10:55:00,56.16,56.22,56.06,56.07,13064.0,56.16,56.22,56.06,56.07,13064.0
2018-04-17 11:00:00,56.05,56.16,56.04,56.08,14384.0,56.05,56.16,56.04,56.08,14384.0
2018-04-17 11:05:00,56.08,56.15,56.04,56.12,20480.0,56.08,56.15,56.04,56.12,20480.0
2018-04-17 11:10:00,56.1,56.11,55.98,56.0,10036.0,56.1,56.11,55.98,56.0,10036.0
2018-04-17 11:15:00,55.99,56.06,55.98,56.02,21706.0,55.99,56.06,55.98,56.02,21706.0
2018-04-17 11:20:00,56.01,56.22,55.99,56.1,31384.0,56.01,56.22,55.99,56.1,31384.0
2018-04-17 11:25:00,56.11,56.13,56.05,56.06,30662.0,56.11,56.13,56.05,56.06,30662.0
2018-04-17 11:30:00,56.07,56.34,56.06,56.32,51220.0,56.07,56.34,56.06,56.32,51220.0
2018-04-17 11:35:00,56.31,56.32,56.23,56.27,29612.0,56.31,56.32,56.23,56.27,29612.0
2018-04-17 11:40:00,56.25,56.32,56.15,56.31,22042.0,56.25,56.32,56.15,56.31,22042.0
2018-04-17 11:45:00,56.32,56.36,56.3,56.34,17332.0,56.32,56.36,56.3,56.34,17332.0
2018-04-17 11:50:00,56.33,56.35,56.26,56.26,18090.0,56.33,56.35,56.26,56.26,18090.0
2018-04-17 11:55:00,56.24,56.33,56.22,56.3,21006.0,56.24,56.33,56.22,56.3,21006.0
2018-04-17 12:00:00,56.31,56.38,56.3,56.37,12950.0,56.31,56.38,56.3,56.37,12950.0
2018-04-17 12:05:00,56.38,56.39,56.34,56.39,14212.0,56.38,56.39,56.34,56.39,14212.0
2018-04-17 12:10:00,56.4,56.4,56.35,56.35,20020.0,56.4,56.4,56.35,56.35,20020.0
2018-04-17 12:15:00,56.3,56.32,56.23,56.26,31206.0,56.3,56.32,56.23,56.26,31206.0
2018-04-17 12:20:00,56.24,56.34,56.22,56.29,25188.0,56.24,56.34,56.22,56.29,25188.0
2018-04-17 12:25:00,56.3,56.31,56.25,56.27,11920.0,56.3,56.31,56.25,56.27,11920.0
2018-04-17 12:30:00,56.28,56.29,56.23,56.23,15034.0,56.28,56.29,56.23,56.23,15034.0
2018-04-17 12:35:00,56.24,56.24,56.18,56.23,5266.0,56.24,56.24,56.18,56.23,5266.0
2018-04-17 12:40:00,56.23,56.23,56.17,56.2,8924.0,56.23,56.23,56.17,56.2,8924.0
2018-04-17 12:45:00,56.2,56.23,56.2,56.21,6238.0,56.2,56.23,56.2,56.21,6238.0
2018-04-17 12:50:00,56.2,56.31,56.2,56.25,13848.0,56.2,56.31,56.2,56.25,13848.0
2018-04-17 12:55:00,56.24,56.29,56.2,56.2,16590.0,56.24,56.29,56.2,56.2,16590.0
2018-04-17 13:00:00,56.2,56.2,56.13,56.13,4200.0,56.2,56.2,56.13,56.13,4200.0
2018-04-17 13:05:00,56.12,56.21,56.1,56.2,17114.0,56.12,56.21,56.1,56.2,17114.0
2018-04-17 13:10:00,56.22,56.27,56.22,56.24,7242.0,56.22,56.27,56.22,56.24,7242.0
2018-04-17 13:15:00,56.24,56.27,56.18,56.23,10210.0,56.24,56.27,56.18,56.23,10210.0
2018-04-17 13:20:00,56.22,56.24,56.16,56.21,19254.0,56.22,56.24,56.16,56.21,19254.0
2018-04-17 13:25:00,56.21,56.23,56.16,56.2,12318.0,56.21,56.23,56.16,56.2,12318.0
2018-04-17 13:30:00,56.2,56.27,56.19,56.24,10632.0,56.2,56.27,56.19,56.24,10632.0
2018-04-17 13:35:00,56.25,56.26,56.17,56.17,7288.0,56.25,56.26,56.17,56.17,7288.0
2018-04-17 13:40:00,56.16,56.16,56.1,56.13,15688.0,56.16,56.16,56.1,56.13,15688.0
2018-04-17 13:45:00,56.14,56.18,56.12,56.12,10512.0,56.14,56.18,56.12,56.12,10512.0
2018-04-17 13:50:00,56.12,56.12,56.02,56.05,33758.0,56.12,56.12,56.02,56.05,33758.0
2018-04-17 13:55:00,56.05,56.09,56.02,56.04,40230.0,56.05,56.09,56.02,56.04,40230.0
2018-04-17 14:00:00,56.02,56.02,55.97,55.98,30478.0,56.02,56.02,55.97,55.98,30478.0
2018-04-17 14:05:00,55.96,55.99,55.91,55.94,21176.0,55.96,55.99,55.91,55.94,21176.0
2018-04-17 14:10:00,55.91,55.92,55.83,55.84,31204.0,55.91,55.92,55.83,55.84,31204.0
2018-04-17 14:15:00,55.84,55.93,55.84,55.85,21536.0,55.84,55.93,55.84,55.85,21536.0
2018-04-17 14:20:00,55.86,55.86,55.77,55.77,21804.0,55.86,55.86,55.77,55.77,21804.0
2018-04-17 14:25:00,55.77,55.85,55.76,55.82,22780.0,55.77,55.85,55.76,55.82,22780.0
2018-04-17 14:30:00,55.83,55.88,55.81,55.83,51096.0,55.83,55.88,55.81,55.83,51096.0
2018-04-17 14:35:00,55.83,55.88,55.81,55.88,15224.0,55.83,55.88,55.81,55.88,15224.0
2018-04-17 14:40:00,55.87,55.94,55.87,55.92,18578.0,55.87,55.94,55.87,55.92,18578.0
2018-04-17 14:45:00,55.94,56.0,55.92,55.95,14552.0,55.94,56.0,55.92,55.95,14552.0
2018-04-17 14:50:00,55.99,55.99,55.9,55.9,19348.0,55.99,55.99,55.9,55.9,19348.0
2018-04-17 14:55:00,55.91,55.98,55.87,55.98,13696.0,55.91,55.98,55.87,55.98,13696.0
2018-04-17 15:00:00,55.96,56.0,55.94,55.97,12700.0,55.96,56.0,55.94,55.97,12700.0
2018-04-17 15:05:00,55.98,56.02,55.98,55.99,25914.0,55.98,56.02,55.98,55.99,25914.0
2018-04-17 15:10:00,55.99,56.02,55.97,55.99,27000.0,55.99,56.02,55.97,55.99,27000.0
2018-04-17 15:15:00,55.98,56.1,55.98,56.1,13942.0,55.98,56.1,55.98,56.1,13942.0
2018-04-17 15:20:00,56.15,56.16,56.06,56.06,22026.0,56.15,56.16,56.06,56.06,22026.0
2018-04-17 15:25:00,56.06,56.1,56.03,56.09,32974.0,56.06,56.1,56.03,56.09,32974.0
2018-04-17 15:30:00,56.1,56.14,56.1,56.12,16476.0,56.1,56.14,56.1,56.12,16476.0
2018-04-17 15:35:00,56.11,56.16,56.09,56.1,28290.0,56.11,56.16,56.09,56.1,28290.0
2018-04-17 15:40:00,56.1,56.1,56.01,56.05,39876.0,56.1,56.1,56.01,56.05,39876.0
2018-04-17 15:45:00,56.02,56.13,55.98,56.12,40776.0,56.02,56.13,55.98,56.12,40776.0
2018-04-17 15:50:00,56.13,56.13,56.04,56.04,46562.0,56.13,56.13,56.04,56.04,46562.0
2018-04-17 15:55:00,56.04,56.08,56.02,56.05,104372.0,56.04,56.08,56.02,56.05,104372.0
2018-04-18 09:30:00,56.37,56.94,56.19,56.85,89054.0,56.37,56.94,56.19,56.85,89054.0
2018-04-18 09:35:00,56.81,56.81,56.24,56.27,21184.0,56.81,56.81,56.24,56.27,21184.0
2018-04-18 09:40:00,56.22,56.22,56.06,56.19,16772.0,56.22,56.22,56.06,56.19,16772.0
2018-04-18 09:45:00,56.22,56.22,55.88,55.88,14200.0,56.22,56.22,55.88,55.88,14200.0
2018-04-18 09:50:00,55.81,56.07,55.77,55.95,33418.0,55.81,56.07,55.77,55.95,33418.0
2018-04-18 09:55:00,55.96,56.07,55.88,56.01,22144.0,55.96,56.07,55.88,56.01,22144.0
2018-04-18 10:00:00,55.99,56.07,55.88,56.05,18338.0,55.99,56.07,55.88,56.05,18338.0
2018-04-18 10:05:00,56.03,56.1,55.96,56.09,13012.0,56.03,56.1,55.96,56.09,13012.0
2018-04-18 10:10:00,56.06,56.09,55.99,56.02,6620.0,56.06,56.09,55.99,56.02,6620.0
2018-04-18 10:15:00,56.05,56.17,56.05,56.13,29502.0,56.05,56.17,56.05,56.13,29502.0
2018-04-18 10:20:00,56.13,56.15,55.92,55.93,44390.0,56.13,56.15,55.92,55.93,44390.0
2018-04-18 10:25:00,55.93,56.18,55.9,56.13,38596.0,55.93,56.18,55.9,56.13,38596.0
2018-04-18 10:30:00,56.13,56.18,56.08,56.08,8868.0,56.13,56.18,56.08,56.08,8868.0
2018-04-18 10:35:00,56.1,56.3,56.05,56.2,28434.0,56.1,56.3,56.05,56.2,28434.0
2018-04-18 10:40:00,56.23,56.34,56.23,56.34,18956.0,56.23,56.34,56.23,56.34,18956.0
2018-04-18 10:45:00,56.35,56.35,56.23,56.25,25718.0,56.35,56.35,56.23,56.25,25718.0
2018-04-18 10:50:00,56.26,56.32,56.23,56.27,36844.0,56.26,56.32,56.23,56.27,36844.0
2018-04-18 10:55:00,56.27,56.37,56.27,56.34,14830.0,56.27,56.37,56.27,56.34,14830.0
2018-04-18 11:00:00,56.34,56.41,56.34,56.38,24716.0,56.34,56.41,56.34,56.38,24716.0
2018-04-18 11:05:00,56.39,56.49,56.37,56.46,17620.0,56.39,56.49,56.37,56.46,17620.0
2018-04-18 11:10:00,56.46,56.59,56.45,56.58,29088.0,56.46,56.59,56.45,56.58,29088.0
2018-04-18 11:15:00,56.59,56.63,56.51,56.51,46552.0,56.59,56.63,56.51,56.51,46552.0
2018-04-18 11:20:00,56.5,56.54,56.44,56.46,18236.0,56.5,56.54,56.44,56.46,18236.0
2018-04-18 11:25:00,56.47,56.58,56.46,56.56,13222.0,56.47,56.58,56.46,56.56,13222.0
2018-04-18 11:30:00,56.56,56.6,56.52,56.6,14540.0,56.56,56.6,56.52,56.6,14540.0
2018-04-18 11:35:00,56.6,56.69,56.58,56.63,25784.0,56.6,56.69,56.58,56.63,25784.0
2018-04-18 11:40:00,56.63,56.65,56.62,56.63,12772.0,56.63,56.65,56.62,56.63,12772.0
2018-04-18 11:45:00,56.63,56.66,56.56,56.58,22814.0,56.63,56.66,56.56,56.58,22814.0
2018-04-18 11:50:00,56.57,56.58,56.52,56.55,22604.0,56.57,56.58,56.52,56.55,22604.0
2018-04-18 11:55:00,56.55,56.57,56.49,56.49,18526.0,56.55,56.57,56.49,56.49,18526.0
2018-04-18 12:00:00,56.51,56.52,56.41,56.41,6964.0,56.51,56.52,56.41,56.41,6964.0
2018-04-18 12:05:00,56.4,56.45,56.37,56.43,11542.0,56.4,56.45,56.37,56.43,11542.0
2018-04-18 12:10:00,56.4,56.44,56.38,56.44,9834.0,56.4,56.44,56.38,56.44,9834.0
2018-04-18 12:15:00,56.41,56.43,56.38,56.39,5042.0,56.41,56.43,56.38,56.39,5042.0
2018-04-18 12:20:00,56.38,56.38,56.34,56.35,9990.0,56.38,56.38,56.34,56.35,9990.0
2018-04-18 12:25:00,56.35,56.35,56.31,56.31,2610.0,56.35,56.35,56.31,56.31,2610.0
2018-04-18 12:30:00,56.29,56.31,56.27,56.29,11760.0,56.29,56.31,56.27,56.29,11760.0
2018-04-18 12:35:00,56.27,56.29,56.24,56.27,9904.0,56.27,56.29,56.24,56.27,9904.0
2018-04-18 12:40:00,56.27,56.28,56.24,56.26,18808.0,56.27,56.28,56.24,56.26,18808.0
2018-04-18 12:45:00,56.24,56.24,56.22,56.22,13356.0,56.24,56.24,56.22,56.22,13356.0
2018-04-18 12:50:00,56.23,56.27,56.22,56.27,29816.0,56.23,56.27,56.22,56.27,29816.0
2018-04-18 12:55:00,56.26,56.34,56.24,56.3,8038.0,56.26,56.34,56.24,56.3,8038.0
2018-04-18 13:00:00,56.32,56.35,56.29,56.35,9026.0,56.32,56.35,56.29,56.35,9026.0
2018-04-18 13:05:00,56.36,56.43,56.36,56.42,7310.0,56.36,56.43,56.36,56.42,7310.0
2018-04-18 13:10:00,56.41,56.5,56.36,56.5,17022.0,56.41,56.5,56.36,56.5,17022.0
2018-04-18 13:15:00,56.51,56.54,56.48,56.49,15058.0,56.51,56.54,56.48,56.49,15058.0
2018-04-18 13:20:00,56.46,56.46,56.38,56.4,8302.0,56.46,56.46,56.38,56.4,8302.0
2018-04-18 13:25:00,56.4,56.46,56.35,56.43,17390.0,56.4,56.46,56.35,56.43,17390.0
2018-04-18 13:30:00,56.43,56.45,56.39,56.4,17626.0,56.43,56.45,56.39,56.4,17626.0
2018-04-18 13:35:00,56.38,56.41,56.35,56.37,4400.0,56.38,56.41,56.35,56.37,4400.0
2018-04-18 13:40:00,56.37,56.42,56.34,56.42,11062.0,56.37,56.42,56.34,56.42,11062.0
2018-04-18 13:45:00,56.42,56.46,56.37,56.37,8274.0,56.42,56.46,56.37,56.37,8274.0
2018-04-18 13:50:00,56.37,56.38,56.32,56.33,5600.0,56.37,56.38,56.32,56.33,5600.0
2018-04-18 13:55:00,56.34,56.34,56.23,56.23,2010.0,56.34,56.34,56.23,56.23,2010.0
2018-04-18 14:00:00,56.22,56.23,56.17,56.22,14120.0,56.22,56.23,56.17,56.22,14120.0
2018-04-18 14:05:00,56.22,56.29,56.22,56.29,12210.0,56.22,56.29,56.22,56.29,12210.0
2018-04-18 14:10:00,56.3,56.3,56.22,56.22,10820.0,56.3,56.3,56.22,56.22,10820.0
2018-04-18 14:15:00,56.22,56.24,56.19,56.23,14276.0,56.22,56.24,56.19,56.23,14276.0
2018-04-18 14:20:00,56.24,56.25,56.23,56.24,11080.0,56.24,56.25,56.23,56.24,11080.0
2018-04-18 14:25:00,56.24,56.26,56.24,56.26,7204.0,56.24,56.26,56.24,56.26,7204.0
2018-04-18 14:30:00,56.26,56.27,56.23,56.25,13800.0,56.26,56.27,56.23,56.25,13800.0
2018-04-18 14:35:00,56.26,56.27,56.22,56.24,12766.0,56.26,56.27,56.22,56.24,12766.0
2018-04-18 14:40:00,56.23,56.28,56.23,56.28,16034.0,56.23,56.28,56.23,56.28,16034.0
2018-04-18 14:45:00,56.28,56.36,56.27,56.32,20434.0,56.28,56.36,56.27,56.32,20434.0
2018-04-18 14:50:00,56.32,56.42,56.32,56.41,30058.0,56.32,56.42,56.32,56.41,30058.0
2018-04-18 14:55:00,56.4,56.43,56.33,56.33,32356.0,56.4,56.43,56.33,56.33,32356.0
2018-04-18 15:00:00,56.3,56.3,56.23,56.23,14016.0,56.3,56.3,56.23,56.23,14016.0
2018-04-18 15:05:00,56.24,56.28,56.23,56.24,20534.0,56.24,56.28,56.23,56.24,20534.0
2018-04-18 15:10:00,56.24,56.3,56.24,56.24,14198.0,56.24,56.3,56.24,56.24,14198.0
2018-04-18 15:15:00,56.23,56.24,56.19,56.21,15790.0,56.23,56.24,56.19,56.21,15790.0
2018-04-18 15:20:00,56.19,56.19,56.16,56.17,11958.0,56.19,56.19,56.16,56.17,11958.0
2018-04-18 15:25:00,56.16,56.24,56.16,56.24,14790.0,56.16,56.24,56.16,56.24,14790.0
2018-04-18 15:30:00,56.23,56.25,56.22,56.23,13516.0,56.23,56.25,56.22,56.23,13516.0
2018-04-18 15:35:00,56.23,56.23,56.15,56.17,21874.0,56.23,56.23,56.15,56.17,21874.0
2018-04-18 15:40:00,56.17,56.2,56.15,56.18,23686.0,56.17,56.2,56.15,56.18,23686.0
2018-04-18 15:45:00,56.18,56.19,56.1,56.1,19710.0,56.18,56.19,56.1,56.1,19710.0
2018-04-18 15:50:00,56.1,56.18,56.1,56.12,35662.0,56.1,56.18,56.1,56.12,35662.0
2018-04-18 15:55:00,56.13,56.16,56.11,56.11,58466.0,56.13,56.16,56.11,56.11,58466.0
2018-04-19 09:30:00,56.04,56.05,55.69,55.79,35478.0,56.04,56.05,55.69,55.79,35478.0
2018-04-19 09:35:00,55.85,56.02,55.71,55.96,10900.0,55.85,56.02,55.71,55.96,10900.0
2018-04-19 09:40:00,55.96,55.96,55.77,55.79,36680.0,55.96,55.96,55.77,55.79,36680.0
2018-04-19 09:45:00,55.84,55.84,55.74,55.74,5804.0,55.84,55.84,55.74,55.74,5804.0
2018-04-19 09:50:00,55.69,55.71,55.54,55.66,22174.0,55.69,55.71,55.54,55.66,22174.0
2018-04-19 09:55:00,55.67,56.0,55.67,55.99,17800.0,55.67,56.0,55.67,55.99,17800.0
2018-04-19 10:00:00,55.94,56.1,55.93,56.1,13434.0,55.94,56.1,55.93,56.1,13434.0
2018-04-19 10:05:00,56.09,56.18,56.02,56.12,11884.0,56.09,56.18,56.02,56.12,11884.0
2018-04-19 10:10:00,56.07,56.16,56.06,56.15,9974.0,56.07,56.16,56.06,56.15,9974.0
2018-04-19 10:15:00,56.14,56.22,56.12,56.14,33614.0,56.14,56.22,56.12,56.14,33614.0
2018-04-19 10:20:00,56.11,56.12,55.98,56.02,16170.0,56.11,56.12,55.98,56.02,16170.0
2018-04-19 10:25:00,56.04,56.1,56.02,56.02,33858.0,56.04,56.1,56.02,56.02,33858.0
2018-04-19 10:30:00,55.98,56.07,55.92,56.03,21596.0,55.98,56.07,55.92,56.03,21596.0
2018-04-19 10:35:00,56.06,56.09,55.99,56.08,9200.0,56.06,56.09,55.99,56.08,9200.0
2018-04-19 10:40:00,56.06,56.08,56.0,56.04,11368.0,56.06,56.08,56.0,56.04,11368.0
2018-04-19 10:45:00,56.02,56.1,56.02,56.1,12250.0,56.02,56.1,56.02,56.1,12250.0
2018-04-19 10:50:00,56.1,56.15,55.99,56.02,14398.0,56.1,56.15,55.99,56.02,14398.0
2018-04-19 10:55:00,56.02,56.04,55.97,55.97,16558.0,56.02,56.04,55.97,55.97,16558.0
2018-04-19 11:00:00,55.99,56.01,55.96,55.97,19832.0,55.99,56.01,55.96,55.97,19832.0
2018-04-19 11:05:00,55.99,55.99,55.84,55.84,10640.0,55.99,55.99,55.84,55.84,10640.0
2018-04-19 11:10:00,55.83,55.83,55.76,55.77,8932.0,55.83,55.83,55.76,55.77,8932.0
2018-04-19 11:15:00,55.77,55.77,55.71,55.75,16482.0,55.77,55.77,55.71,55.75,16482.0
2018-04-19 11:20:00,55.75,55.81,55.68,55.81,12898.0,55.75,55.81,55.68,55.81,12898.0
2018-04-19 11:25:00,55.83,55.84,55.8,55.84,6030.0,55.83,55.84,55.8,55.84,6030.0
2018-04-19 11:30:00,55.83,55.83,55.75,55.81,11702.0,55.83,55.83,55.75,55.81,11702.0
2018-04-19 11:35:00,55.79,55.84,55.74,55.84,9494.0,55.79,55.84,55.74,55.84,9494.0
2018-04-19 11:40:00,55.83,55.86,55.81,55.85,7600.0,55.83,55.86,55.81,55.85,7600.0
2018-04-19 11:45:00,55.84,55.9,55.8,55.87,8082.0,55.84,55.9,55.8,55.87,8082.0
2018-04-19 11:50:00,55.86,55.87,55.77,55.77,12312.0,55.86,55.87,55.77,55.77,12312.0
2018-04-19 11:55:00,55.77,55.85,55.75,55.83,6200.0,55.77,55.85,55.75,55.83,6200.0
2018-04-19 12:00:00,55.81,55.87,55.8,55.85,8400.0,55.81,55.87,55.8,55.85,8400.0
2018-04-19 12:05:00,55.85,55.85,55.7,55.72,7502.0,55.85,55.85,55.7,55.72,7502.0
2018-04-19 12:10:00,55.71,55.72,55.64,55.66,9504.0,55.71,55.72,55.64,55.66,9504.0
2018-04-19 12:15:00,55.65,55.73,55.64,55.73,7000.0,55.65,55.73,55.64,55.73,7000.0
2018-04-19 12:20:00,55.72,55.77,55.72,55.74,8230.0,55.72,55.77,55.72,55.74,8230.0
2018-04-19 12:25:00,55.74,55.76,55.69,55.69,6740.0,55.74,55.76,55.69,55.69,6740.0
2018-04-19 12:30:00,55.71,55.76,55.7,55.75,6808.0,55.71,55.76,55.7,55.75,6808.0
2018-04-19 12:35:00,55.74,55.81,55.72,55.79,7234.0,55.74,55.81,55.72,55.79,7234.0
2018-04-19 12:40:00,55.79,55.8,55.76,55.79,4000.0,55.79,55.8,55.76,55.79,4000.0
2018-04-19 12:45:00,55.77,55.79,55.74,55.77,6198.0,55.77,55.79,55.74,55.77,6198.0
2018-04-19 12:50:00,55.77,55.77,55.72,55.74,6584.0,55.77,55.77,55.72,55.74,6584.0
2018-04-19 12:55:00,55.72,55.77,55.7,55.74,10298.0,55.72,55.77,55.7,55.74,10298.0
2018-04-19 13:00:00,55.72,55.75,55.68,55.71,11334.0,55.72,55.75,55.68,55.71,11334.0
2018-04-19 13:05:00,55.71,55.72,55.67,55.7,7290.0,55.71,55.72,55.67,55.7,7290.0
2018-04-19 13:10:00,55.67,55.68,55.62,55.68,5178.0,55.67,55.68,55.62,55.68,5178.0
2018-04-19 13:15:00,55.68,55.71,55.66,55.71,5500.0,55.68,55.71,55.66,55.71,5500.0
2018-04-19 13:20:00,55.71,55.74,55.67,55.74,7328.0,55.71,55.74,55.67,55.74,7328.0
2018-04-19 13:25:00,55.73,55.76,55.69,55.69,6458.0,55.73,55.76,55.69,55.69,6458.0
2018-04-19 13:30:00,55.69,55.74,55.69,55.72,11930.0,55.69,55.74,55.69,55.72,11930.0
2018-04-19 13:35:00,55.71,55.8,55.7,55.79,6210.0,55.71,55.8,55.7,55.79,6210.0
2018-04-19 13:40:00,55.81,55.85,55.79,55.85,7342.0,55.81,55.85,55.79,55.85,7342.0
2018-04-19 13:45:00,55.87,55.87,55.81,55.82,5832.0,55.87,55.87,55.81,55.82,5832.0
2018-04-19 13:50:00,55.85,55.86,55.83,55.86,5986.0,55.85,55.86,55.83,55.86,5986.0
2018-04-19 13:55:00,55.84,55.85,55.76,55.76,8292.0,55.84,55.85,55.76,55.76,8292.0
2018-04-19 14:00:00,55.78,55.82,55.77,55.79,7412.0,55.78,55.82,55.77,55.79,7412.0
2018-04-19 14:05:00,55.79,55.8,55.77,55.8,7600.0,55.79,55.8,55.77,55.8,7600.0
2018-04-19 14:10:00,55.82,55.85,55.8,55.81,13520.0,55.82,55.85,55.8,55.81,13520.0
2018-04-19 14:15:00,55.81,55.81,55.74,55.77,20250.0,55.81,55.81,55.74,55.77,20250.0
2018-04-19 14:20:00,55.77,55.8,55.75,55.77,25028.0,55.77,55.8,55.75,55.77,25028.0
2018-04-19 14:25:00,55.76,55.81,55.73,55.79,11840.0,55.76,55.81,55.73,55.79,11840.0
2018-04-19 14:30:00,55.77,55.83,55.76,55.83,12698.0,55.77,55.83,55.76,55.83,12698.0
2018-04-19 14:35:00,55.82,55.84,55.8,55.83,12790.0,55.82,55.84,55.8,55.83,12790.0
2018-04-19 14:40:00,55.85,55.85,55.82,55.83,34526.0,55.85,55.85,55.82,55.83,34526.0
2018-04-19 14:45:00,55.83,55.84,55.77,55.78,6922.0,55.83,55.84,55.77,55.78,6922.0
2018-04-19 14:50:00,55.77,55.77,55.71,55.74,20884.0,55.77,55.77,55.71,55.74,20884.0
2018-04-19 14:55:00,55.74,55.77,55.71,55.75,8200.0,55.74,55.77,55.71,55.75,8200.0
2018-04-19 15:00:00,55.74,55.74,55.7,55.71,8730.0,55.74,55.74,55.7,55.71,8730.0
2018-04-19 15:05:00,55.71,55.73,55.67,55.71,8904.0,55.71,55.73,55.67,55.71,8904.0
2018-04-19 15:10:00,55.72,55.72,55.66,55.68,6574.0,55.72,55.72,55.66,55.68,6574.0
2018-04-19 15:15:00,55.67,55.68,55.63,55.67,17752.0,55.67,55.68,55.63,55.67,17752.0
2018-04-19 15:20:00,55.67,55.68,55.63,55.63,10938.0,55.67,55.68,55.63,55.63,10938.0
2018-04-19 15:25:00,55.63,55.63,55.54,55.56,25882.0,55.63,55.63,55.54,55.56,25882.0
2018-04-19 15:30:00,55.54,55.63,55.52,55.63,30702.0,55.54,55.63,55.52,55.63,30702.0
2018-04-19 15:35:00,55.66,55.78,55.66,55.77,46194.0,55.66,55.78,55.66,55.77,46194.0
2018-04-19 15:40:00,55.73,55.79,55.73,55.74,31380.0,55.73,55.79,55.73,55.74,31380.0
2018-04-19 15:45:00,55.74,55.78,55.71,55.74,44166.0,55.74,55.78,55.71,55.74,44166.0
2018-04-19 15:50:00,55.74,55.77,55.73,55.73,43420.0,55.74,55.77,55.73,55.73,43420.0
2018-04-19 15:55:00,55.74,55.76,55.65,55.7,125994.0,55.74,55.76,55.65,55.7,125994.0
2018-04-20 09:30:00,55.7,55.98,55.7,55.91,130802.0,55.7,55.98,55.7,55.91,130802.0
2018-04-20 09:35:00,55.94,55.96,55.87,55.91,4400.0,55.94,55.96,55.87,55.91,4400.0
2018-04-20 09:40:00,55.91,55.91,55.7,55.72,5504.0,55.91,55.91,55.7,55.72,5504.0
2018-04-20 09:45:00,55.77,55.77,55.53,55.58,14894.0,55.77,55.77,55.53,55.58,14894.0
2018-04-20 09:50:00,55.6,55.62,55.41,55.5,10340.0,55.6,55.62,55.41,55.5,10340.0
2018-04-20 09:55:00,55.52,55.61,55.51,55.53,12502.0,55.52,55.61,55.51,55.53,12502.0
2018-04-20 10:00:00,55.54,55.54,55.41,55.47,16132.0,55.54,55.54,55.41,55.47,16132.0
2018-04-20 10:05:00,55.45,55.57,55.45,55.57,12734.0,55.45,55.57,55.45,55.57,12734.0
2018-04-20 10:10:00,55.6,55.63,55.54,55.57,13256.0,55.6,55.63,55.54,55.57,13256.0
2018-04-20 10:15:00,55.57,55.57,55.45,55.53,16380.0,55.57,55.57,55.45,55.53,16380.0
2018-04-20 10:20:00,55.56,55.65,55.56,55.63,12652.0,55.56,55.65,55.56,55.63,12652.0
2018-04-20 10:25:00,55.63,55.7,55.62,55.63,15712.0,55.63,55.7,55.62,55.63,15712.0
2018-04-20 10:30:00,55.64,55.72,55.62,55.64,18232.0,55.64,55.72,55.62,55.64,18232.0
2018-04-20 10:35:00,55.65,55.68,55.59,55.62,17112.0,55.65,55.68,55.59,55.62,17112.0
2018-04-20 10:40:00,55.63,55.7,55.59,55.7,31886.0,55.63,55.7,55.59,55.7,31886.0
2018-04-20 10:45:00,55.71,55.71,55.61,55.64,9818.0,55.71,55.71,55.61,55.64,9818.0
2018-04-20 10:50:00,55.62,55.63,55.56,55.57,36594.0,55.62,55.63,55.56,55.57,36594.0
2018-04-20 10:55:00,55.55,55.56,55.41,55.45,23444.0,55.55,55.56,55.41,55.45,23444.0
2018-04-20 11:00:00,55.44,55.44,55.28,55.32,21260.0,55.44,55.44,55.28,55.32,21260.0
2018-04-20 11:05:00,55.32,55.35,55.27,55.27,19986.0,55.32,55.35,55.27,55.27,19986.0
2018-04-20 11:10:00,55.25,55.3,55.15,55.3,15590.0,55.25,55.3,55.15,55.3,15590.0
2018-04-20 11:15:00,55.29,55.44,55.29,55.38,9004.0,55.29,55.44,55.29,55.38,9004.0
2018-04-20 11:20:00,55.39,55.43,55.36,55.43,7644.0,55.39,55.43,55.36,55.43,7644.0
2018-04-20 11:25:00,55.42,55.45,55.33,55.33,13232.0,55.42,55.45,55.33,55.33,13232.0
2018-04-20 11:30:00,55.34,55.48,55.34,55.46,11376.0,55.34,55.48,55.34,55.46,11376.0
2018-04-20 11:35:00,55.49,55.53,55.48,55.53,10532.0,55.49,55.53,55.48,55.53,10532.0
2018-04-20 11:40:00,55.55,55.55,55.5,55.51,5184.0,55.55,55.55,55.5,55.51,5184.0
2018-04-20 11:45:00,55.49,55.52,55.48,55.52,8114.0,55.49,55.52,55.48,55.52,8114.0
2018-04-20 11:50:00,55.51,55.52,55.48,55.49,4378.0,55.51,55.52,55.48,55.49,4378.0
2018-04-20 11:55:00,55.47,55.51,55.46,55.5,7802.0,55.47,55.51,55.46,55.5,7802.0
2018-04-20 12:00:00,55.51,55.51,55.36,55.36,8438.0,55.51,55.51,55.36,55.36,8438.0
2018-04-20 12:05:00,55.35,55.37,55.33,55.37,9800.0,55.35,55.37,55.33,55.37,9800.0
2018-04-20 12:10:00,55.32,55.35,55.29,55.3,8000.0,55.32,55.35,55.29,55.3,8000.0
2018-04-20 12:15:00,55.29,55.31,55.24,55.24,10576.0,55.29,55.31,55.24,55.24,10576.0
2018-04-20 12:20:00,55.24,55.27,55.22,55.24,8420.0,55.24,55.27,55.22,55.24,8420.0
2018-04-20 12:25:00,55.23,55.28,55.19,55.19,18744.0,55.23,55.28,55.19,55.19,18744.0
2018-04-20 12:30:00,55.2,55.26,55.16,55.25,10690.0,55.2,55.26,55.16,55.25,10690.0
2018-04-20 12:35:00,55.26,55.3,55.24,55.24,6600.0,55.26,55.3,55.24,55.24,6600.0
2018-04-20 12:40:00,55.24,55.29,55.21,55.29,11056.0,55.24,55.29,55.21,55.29,11056.0
2018-04-20 12:45:00,55.3,55.31,55.23,55.24,6472.0,55.3,55.31,55.23,55.24,6472.0
2018-04-20 12:50:00,55.25,55.29,55.24,55.29,28888.0,55.25,55.29,55.24,55.29,28888.0
2018-04-20 12:55:00,55.29,55.29,55.24,55.24,25120.0,55.29,55.29,55.24,55.24,25120.0
2018-04-20 13:00:00,55.24,55.29,55.21,55.24,9800.0,55.24,55.29,55.21,55.24,9800.0
2018-04-20 13:05:00,55.24,55.26,55.21,55.22,14788.0,55.24,55.26,55.21,55.22,14788.0
2018-04-20 13:10:00,55.23,55.24,55.2,55.24,8328.0,55.23,55.24,55.2,55.24,8328.0
2018-04-20 13:15:00,55.26,55.29,55.24,55.27,4792.0,55.26,55.29,55.24,55.27,4792.0
2018-04-20 13:20:00,55.28,55.3,55.24,55.26,12956.0,55.28,55.3,55.24,55.26,12956.0
2018-04-20 13:25:00,55.26,55.32,55.26,55.31,12000.0,55.26,55.32,55.26,55.31,12000.0
2018-04-20 13:30:00,55.33,55.33,55.29,55.3,3146.0,55.33,55.33,55.29,55.3,3146.0
2018-04-20 13:35:00,55.32,55.38,55.32,55.38,10492.0,55.32,55.38,55.32,55.38,10492.0
2018-04-20 13:40:00,55.37,55.43,55.37,55.43,3200.0,55.37,55.43,55.37,55.43,3200.0
2018-04-20 13:45:00,55.43,55.46,55.38,55.42,13612.0,55.43,55.46,55.38,55.42,13612.0
2018-04-20 13:50:00,55.43,55.44,55.4,55.43,12632.0,55.43,55.44,55.4,55.43,12632.0
2018-04-20 13:55:00,55.44,55.49,55.42,55.47,12270.0,55.44,55.49,55.42,55.47,12270.0
2018-04-20 14:00:00,55.48,55.5,55.47,55.49,12422.0,55.48,55.5,55.47,55.49,12422.0
2018-04-20 14:05:00,55.49,55.54,55.48,55.54,44400.0,55.49,55.54,55.48,55.54,44400.0
2018-04-20 14:10:00,55.53,55.54,55.49,55.53,6808.0,55.53,55.54,55.49,55.53,6808.0
2018-04-20 14:15:00,55.52,55.53,55.44,55.46,19868.0,55.52,55.53,55.44,55.46,19868.0
2018-04-20 14:20:00,55.44,55.47,55.35,55.43,29988.0,55.44,55.47,55.35,55.43,29988.0
2018-04-20 14:25:00,55.41,55.43,55.38,55.42,15064.0,55.41,55.43,55.38,55.42,15064.0
2018-04-20 14:30:00,55.41,55.47,55.33,55.33,13888.0,55.41,55.47,55.33,55.33,13888.0
2018-04-20 14:35:00,55.35,55.36,55.3,55.35,9258.0,55.35,55.36,55.3,55.35,9258.0
2018-04-20 14:40:00,55.35,55.35,55.32,55.32,16974.0,55.35,55.35,55.32,55.32,16974.0
2018-04-20 14:45:00,55.33,55.34,55.27,55.27,15170.0,55.33,55.34,55.27,55.27,15170.0
2018-04-20 14:50:00,55.27,55.28,55.24,55.26,15902.0,55.27,55.28,55.24,55.26,15902.0
2018-04-20 14:55:00,55.29,55.35,55.28,55.3,12078.0,55.29,55.35,55.28,55.3,12078.0
2018-04-20 15:00:00,55.3,55.31,55.24,55.24,22072.0,55.3,55.31,55.24,55.24,22072.0
2018-04-20 15:05:00,55.26,55.27,55.2,55.22,31744.0,55.26,55.27,55.2,55.22,31744.0
2018-04-20 15:10:00,55.22,55.28,55.22,55.26,30900.0,55.22,55.28,55.22,55.26,30900.0
2018-04-20 15:15:00,55.25,55.27,55.2,55.2,27322.0,55.25,55.27,55.2,55.2,27322.0
2018-04-20 15:20:00,55.2,55.26,55.18,55.24,37996.0,55.2,55.26,55.18,55.24,37996.0
2018-04-20 15:25:00,55.27,55.29,55.24,55.25,36170.0,55.27,55.29,55.24,55.25,36170.0
2018-04-20 15:30:00,55.26,55.26,55.2,55.21,55276.0,55.26,55.26,55.2,55.21,55276.0
2018-04-20 15:35:00,55.21,55.29,55.21,55.28,44622.0,55.21,55.29,55.21,55.28,44622.0
2018-04-20 15:40:00,55.27,55.32,55.24,55.27,24062.0,55.27,55.32,55.24,55.27,24062.0
2018-04-20 15:45:00,55.26,55.29,55.24,55.27,59548.0,55.26,55.29,55.24,55.27,59548.0
2018-04-20 15:50:00,55.27,55.29,55.23,55.25,47618.0,55.27,55.29,55.23,55.25,47618.0
2018-04-20 15:55:00,55.27,55.33,55.26,55.33,75122.0,55.27,55.33,55.26,55.33,75122.0
2018-04-23 09:30:00,55.38,55.42,55.29,55.37,23670.0,55.38,55.42,55.29,55.37,23670.0
2018-04-23 09:35:00,55.4,55.4,55.27,55.37,9828.0,55.4,55.4,55.27,55.37,9828.0
2018-04-23 09:40:00,55.33,55.4,55.27,55.27,13800.0,55.33,55.4,55.27,55.27,13800.0
2018-04-23 09:45:00,55.25,55.37,55.17,55.31,17578.0,55.25,55.37,55.17,55.31,17578.0
2018-04-23 09:50:00,55.26,55.27,55.05,55.06,21638.0,55.26,55.27,55.05,55.06,21638.0
2018-04-23 09:55:00,55.06,55.21,55.02,55.21,17882.0,55.06,55.21,55.02,55.21,17882.0
2018-04-23 10:00:00,55.13,55.24,55.1,55.1,16092.0,55.13,55.24,55.1,55.1,16092.0
2018-04-23 10:05:00,55.1,55.24,54.96,54.98,23958.0,55.1,55.24,54.96,54.98,23958.0
2018-04-23 10:10:00,54.98,55.09,54.91,55.03,27166.0,54.98,55.09,54.91,55.03,27166.0
2018-04-23 10:15:00,55.06,55.18,55.04,55.1,8164.0,55.06,55.18,55.04,55.1,8164.0
2018-04-23 10:20:00,55.1,55.1,54.92,54.97,21720.0,55.1,55.1,54.92,54.97,21720.0
2018-04-23 10:25:00,54.98,55.08,54.98,55.02,21506.0,54.98,55.08,54.98,55.02,21506.0
2018-04-23 10:30:00,55.02,55.12,54.98,55.1,11582.0,55.02,55.12,54.98,55.1,11582.0
2018-04-23 10:35:00,55.13,55.13,54.99,55.06,15218.0,55.13,55.13,54.99,55.06,15218.0
2018-04-23 10:40:00,55.08,55.15,54.99,55.06,27956.0,55.08,55.15,54.99,55.06,27956.0
2018-04-23 10:45:00,55.07,55.18,55.07,55.17,10814.0,55.07,55.18,55.07,55.17,10814.0
2018-04-23 10:50:00,55.17,55.26,55.15,55.18,17260.0,55.17,55.26,55.15,55.18,17260.0
2018-04-23 10:55:00,55.18,55.24,55.17,55.22,11942.0,55.18,55.24,55.17,55.22,11942.0
2018-04-23 11:00:00,55.21,55.25,55.17,55.25,7344.0,55.21,55.25,55.17,55.25,7344.0
2018-04-23 11:05:00,55.26,55.3,55.25,55.3,11050.0,55.26,55.3,55.25,55.3,11050.0
2018-04-23 11:10:00,55.29,55.36,55.24,55.33,36428.0,55.29,55.36,55.24,55.33,36428.0
2018-04-23 11:15:00,55.35,55.36,55.29,55.34,37542.0,55.35,55.36,55.29,55.34,37542.0
2018-04-23 11:20:00,55.32,55.32,55.25,55.32,17044.0,55.32,55.32,55.25,55.32,17044.0
2018-04-23 11:25:00,55.32,55.43,55.31,55.43,45494.0,55.32,55.43,55.31,55.43,45494.0
2018-04-23 11:30:00,55.43,55.46,55.3,55.31,12676.0,55.43,55.46,55.3,55.31,12676.0
2018-04-23 11:35:00,55.32,55.38,55.3,55.32,11996.0,55.32,55.38,55.3,55.32,11996.0
2018-04-23 11:40:00,55.31,55.38,55.3,55.38,11220.0,55.31,55.38,55.3,55.38,11220.0
2018-04-23 11:45:00,55.39,55.41,55.29,55.29,8300.0,55.39,55.41,55.29,55.29,8300.0
2018-04-23 11:50:00,55.29,55.33,55.27,55.29,7400.0,55.29,55.33,55.27,55.29,7400.0
2018-04-23 11:55:00,55.31,55.34,55.22,55.25,16618.0,55.31,55.34,55.22,55.25,16618.0
2018-04-23 12:00:00,55.24,55.25,55.22,55.24,8402.0,55.24,55.25,55.22,55.24,8402.0
2018-04-23 12:05:00,55.24,55.27,55.16,55.17,18962.0,55.24,55.27,55.16,55.17,18962.0
2018-04-23 12:10:00,55.16,55.22,55.16,55.19,19300.0,55.16,55.22,55.16,55.19,19300.0
2018-04-23 12:15:00,55.19,55.25,55.19,55.23,36574.0,55.19,55.25,55.19,55.23,36574.0
2018-04-23 12:20:00,55.23,55.23,55.15,55.15,12652.0,55.23,55.23,55.15,55.15,12652.0
2018-04-23 12:25:00,55.15,55.22,55.14,55.21,17438.0,55.15,55.22,55.14,55.21,17438.0
2018-04-23 12:30:00,55.2,55.22,55.15,55.22,17668.0,55.2,55.22,55.15,55.22,17668.0
2018-04-23 12:35:00,55.21,55.23,55.19,55.22,95844.0,55.21,55.23,55.19,55.22,95844.0
2018-04-23 12:40:00,55.21,55.21,55.06,55.13,34202.0,55.21,55.21,55.06,55.13,34202.0
2018-04-23 12:45:00,55.13,55.18,55.12,55.15,13000.0,55.13,55.18,55.12,55.15,13000.0
2018-04-23 12:50:00,55.13,55.2,55.13,55.18,10804.0,55.13,55.2,55.13,55.18,10804.0
2018-04-23 12:55:00,55.17,55.18,55.12,55.13,12038.0,55.17,55.18,55.12,55.13,12038.0
2018-04-23 13:00:00,55.11,55.13,55.07,55.1,13148.0,55.11,55.13,55.07,55.1,13148.0
2018-04-23 13:05:00,55.1,55.14,55.08,55.1,23708.0,55.1,55.14,55.08,55.1,23708.0
2018-04-23 13:10:00,55.1,55.13,55.02,55.07,21944.0,55.1,55.13,55.02,55.07,21944.0
2018-04-23 13:15:00,55.09,55.09,54.99,54.99,13366.0,55.09,55.09,54.99,54.99,13366.0
2018-04-23 13:20:00,54.99,55.06,54.98,55.01,21104.0,54.99,55.06,54.98,55.01,21104.0
2018-04-23 13:25:00,55.02,55.03,54.98,54.99,11752.0,55.02,55.03,54.98,54.99,11752.0
2018-04-23 13:30:00,54.99,55.01,54.93,54.95,25550.0,54.99,55.01,54.93,54.95,25550.0
2018-04-23 13:35:00,54.96,55.03,54.95,54.99,13086.0,54.96,55.03,54.95,54.99,13086.0
2018-04-23 13:40:00,54.98,55.02,54.94,54.99,12400.0,54.98,55.02,54.94,54.99,12400.0
2018-04-23 13:45:00,55.0,55.04,54.98,55.02,17448.0,55.0,55.04,54.98,55.02,17448.0
2018-04-23 13:50:00,55.02,55.06,54.99,55.06,37100.0,55.02,55.06,54.99,55.06,37100.0
2018-04-23 13:55:00,55.06,55.08,55.04,55.06,17532.0,55.06,55.08,55.04,55.06,17532.0
2018-04-23 14:00:00,55.06,55.08,55.0,55.0,27200.0,55.06,55.08,55.0,55.0,27200.0
2018-04-23 14:05:00,55.01,55.01,54.93,54.94,24640.0,55.01,55.01,54.93,54.94,24640.0
2018-04-23 14:10:00,54.93,54.97,54.91,54.94,9200.0,54.93,54.97,54.91,54.94,9200.0
2018-04-23 14:15:00,54.93,55.03,54.92,55.03,22600.0,54.93,55.03,54.92,55.03,22600.0
2018-04-23 14:20:00,55.02,55.03,54.93,54.97,17580.0,55.02,55.03,54.93,54.97,17580.0
2018-04-23 14:25:00,54.96,54.99,54.95,54.97,17430.0,54.96,54.99,54.95,54.97,17430.0
2018-04-23 14:30:00,54.96,54.96,54.92,54.95,10034.0,54.96,54.96,54.92,54.95,10034.0
2018-04-23 14:35:00,54.94,54.99,54.93,54.98,20940.0,54.94,54.99,54.93,54.98,20940.0
2018-04-23 14:40:00,54.99,55.02,54.97,54.97,15030.0,54.99,55.02,54.97,54.97,15030.0
2018-04-23 14:45:00,54.98,54.99,54.93,54.95,12682.0,54.98,54.99,54.93,54.95,12682.0
2018-04-23 14:50:00,54.94,54.97,54.9,54.91,14112.0,54.94,54.97,54.9,54.91,14112.0
2018-04-23 14:55:00,54.9,54.97,54.9,54.97,19800.0,54.9,54.97,54.9,54.97,19800.0
2018-04-23 15:00:00,54.94,55.08,54.94,55.07,24992.0,54.94,55.08,54.94,55.07,24992.0
2018-04-23 15:05:00,55.09,55.13,55.02,55.06,17374.0,55.09,55.13,55.02,55.06,17374.0
2018-04-23 15:10:00,55.05,55.12,55.02,55.09,14624.0,55.05,55.12,55.02,55.09,14624.0
2018-04-23 15:15:00,55.1,55.1,55.03,55.07,29626.0,55.1,55.1,55.03,55.07,29626.0
2018-04-23 15:20:00,55.07,55.13,55.07,55.1,14434.0,55.07,55.13,55.07,55.1,14434.0
2018-04-23 15:25:00,55.1,55.19,55.08,55.16,36794.0,55.1,55.19,55.08,55.16,36794.0
2018-04-23 15:30:00,55.16,55.19,55.12,55.13,35238.0,55.16,55.19,55.12,55.13,35238.0
2018-04-23 15:35:00,55.13,55.22,55.12,55.17,40708.0,55.13,55.22,55.12,55.17,40708.0
2018-04-23 15:40:00,55.17,55.24,55.16,55.24,37290.0,55.17,55.24,55.16,55.24,37290.0
2018-04-23 15:45:00,55.24,55.27,55.1,55.14,62858.0,55.24,55.27,55.1,55.14,62858.0
2018-04-23 15:50:00,55.13,55.23,55.12,55.19,70004.0,55.13,55.23,55.12,55.19,70004.0
2018-04-23 15:55:00,55.2,55.33,55.19,55.29,81054.0,55.2,55.33,55.19,55.29,81054.0
2018-04-24 09:30:00,53.8,54.49,53.48,54.0,128550.0,53.8,54.49,53.48,54.0,128550.0
2018-04-24 09:35:00,54.06,55.37,54.06,54.52,57840.0,54.06,55.37,54.06,54.52,57840.0
2018-04-24 09:40:00,54.51,55.29,54.24,55.21,48512.0,54.51,55.29,54.24,55.21,48512.0
2018-04-24 09:45:00,55.21,55.21,54.76,55.02,31310.0,55.21,55.21,54.76,55.02,31310.0
2018-04-24 09:50:00,55.01,55.13,54.81,55.13,78670.0,55.01,55.13,54.81,55.13,78670.0
2018-04-24 09:55:00,55.09,55.49,55.01,55.07,57718.0,55.09,55.49,55.01,55.07,57718.0
2018-04-24 10:00:00,55.07,55.13,54.56,54.66,58020.0,55.07,55.13,54.56,54.66,58020.0
2018-04-24 10:05:00,54.68,54.77,54.4,54.7,51540.0,54.68,54.77,54.4,54.7,51540.0
2018-04-24 10:10:00,54.72,54.85,54.55,54.57,39056.0,54.72,54.85,54.55,54.57,39056.0
2018-04-24 10:15:00,54.55,54.9,54.52,54.6,51754.0,54.55,54.9,54.52,54.6,51754.0
2018-04-24 10:20:00,54.61,54.64,53.95,54.03,62376.0,54.61,54.64,53.95,54.03,62376.0
2018-04-24 10:25:00,54.05,54.13,53.77,54.1,69020.0,54.05,54.13,53.77,54.1,69020.0
2018-04-24 10:30:00,54.13,54.3,54.0,54.3,36518.0,54.13,54.3,54.0,54.3,36518.0
2018-04-24 10:35:00,54.2,54.21,54.05,54.13,23832.0,54.2,54.21,54.05,54.13,23832.0
2018-04-24 10:40:00,54.13,54.44,54.09,54.42,33214.0,54.13,54.44,54.09,54.42,33214.0
2018-04-24 10:45:00,54.46,54.59,54.38,54.52,28410.0,54.46,54.59,54.38,54.52,28410.0
2018-04-24 10:50:00,54.5,54.56,54.41,54.56,22170.0,54.5,54.56,54.41,54.56,22170.0
2018-04-24 10:55:00,54.56,54.67,54.5,54.54,16852.0,54.56,54.67,54.5,54.54,16852.0
2018-04-24 11:00:00,54.54,54.7,54.54,54.68,16258.0,54.54,54.7,54.54,54.68,16258.0
2018-04-24 11:05:00,54.69,54.81,54.54,54.73,29848.0,54.69,54.81,54.54,54.73,29848.0
2018-04-24 11:10:00,54.76,54.83,54.69,54.79,26676.0,54.76,54.83,54.69,54.79,26676.0
2018-04-24 11:15:00,54.79,54.95,54.73,54.95,21596.0,54.79,54.95,54.73,54.95,21596.0
2018-04-24 11:20:00,54.92,55.03,54.86,54.86,25344.0,54.92,55.03,54.86,54.86,25344.0
2018-04-24 11:25:00,54.87,55.02,54.87,55.01,32848.0,54.87,55.02,54.87,55.01,32848.0
2018-04-24 11:30:00,55.01,55.03,54.91,54.98,19646.0,55.01,55.03,54.91,54.98,19646.0
2018-04-24 11:35:00,54.95,55.02,54.87,54.87,12164.0,54.95,55.02,54.87,54.87,12164.0
2018-04-24 11:40:00,54.9,54.92,54.63,54.66,54720.0,54.9,54.92,54.63,54.66,54720.0
2018-04-24 11:45:00,54.68,54.88,54.68,54.81,16250.0,54.68,54.88,54.68,54.81,16250.0
2018-04-24 11:50:00,54.86,54.99,54.7,54.73,39368.0,54.86,54.99,54.7,54.73,39368.0
2018-04-24 11:55:00,54.77,55.01,54.77,54.99,14756.0,54.77,55.01,54.77,54.99,14756.0
2018-04-24 12:00:00,54.99,55.08,54.94,54.94,23392.0,54.99,55.08,54.94,54.94,23392.0
2018-04-24 12:05:00,54.94,54.97,54.75,54.75,42308.0,54.94,54.97,54.75,54.75,42308.0
2018-04-24 12:10:00,54.75,54.84,54.73,54.82,28282.0,54.75,54.84,54.73,54.82,28282.0
2018-04-24 12:15:00,54.79,54.81,54.73,54.77,58910.0,54.79,54.81,54.73,54.77,58910.0
2018-04-24 12:20:00,54.74,54.82,54.73,54.81,35908.0,54.74,54.82,54.73,54.81,35908.0
2018-04-24 12:25:00,54.8,54.8,54.69,54.72,33604.0,54.8,54.8,54.69,54.72,33604.0
2018-04-24 12:30:00,54.73,54.75,54.59,54.65,42176.0,54.73,54.75,54.59,54.65,42176.0
2018-04-24 12:35:00,54.63,54.68,54.6,54.67,19196.0,54.63,54.68,54.6,54.67,19196.0
2018-04-24 12:40:00,54.7,54.74,54.63,54.69,26230.0,54.7,54.74,54.63,54.69,26230.0
2018-04-24 12:45:00,54.69,54.71,54.63,54.66,28288.0,54.69,54.71,54.63,54.66,28288.0
2018-04-24 12:50:00,54.66,54.67,54.58,54.58,34606.0,54.66,54.67,54.58,54.58,34606.0
2018-04-24 12:55:00,54.6,54.6,54.46,54.52,37232.0,54.6,54.6,54.46,54.52,37232.0
2018-04-24 13:00:00,54.5,54.66,54.46,54.49,52088.0,54.5,54.66,54.46,54.49,52088.0
2018-04-24 13:05:00,54.46,54.47,54.41,54.42,20290.0,54.46,54.47,54.41,54.42,20290.0
2018-04-24 13:10:00,54.42,54.52,54.38,54.5,37638.0,54.42,54.52,54.38,54.5,37638.0
2018-04-24 13:15:00,54.5,54.51,54.43,54.46,27894.0,54.5,54.51,54.43,54.46,27894.0
2018-04-24 13:20:00,54.46,54.5,54.42,54.42,12414.0,54.46,54.5,54.42,54.42,12414.0
2018-04-24 13:25:00,54.42,54.47,54.41,54.47,35578.0,54.42,54.47,54.41,54.47,35578.0
2018-04-24 13:30:00,54.47,54.56,54.45,54.51,29868.0,54.47,54.56,54.45,54.51,29868.0
2018-04-24 13:35:00,54.49,54.52,54.38,54.4,34184.0,54.49,54.52,54.38,54.4,34184.0
2018-04-24 13:40:00,54.4,54.4,54.33,54.37,32702.0,54.4,54.4,54.33,54.37,32702.0
2018-04-24 13:45:00,54.34,54.38,54.22,54.24,95834.0,54.34,54.38,54.22,54.24,95834.0
2018-04-24 13:50:00,54.22,54.26,54.06,54.13,61988.0,54.22,54.26,54.06,54.13,61988.0
2018-04-24 13:55:00,54.13,54.14,53.85,53.9,42022.0,54.13,54.14,53.85,53.9,42022.0
2018-04-24 14:00:00,53.88,53.88,53.75,53.87,31630.0,53.88,53.88,53.75,53.87,31630.0
2018-04-24 14:05:00,53.85,53.94,53.84,53.85,23308.0,53.85,53.94,53.84,53.85,23308.0
2018-04-24 14:10:00,53.85,53.95,53.79,53.79,33610.0,53.85,53.95,53.79,53.79,33610.0
2018-04-24 14:15:00,53.79,53.79,53.65,53.65,35242.0,53.79,53.79,53.65,53.65,35242.0
2018-04-24 14:20:00,53.66,53.73,53.65,53.71,31394.0,53.66,53.73,53.65,53.71,31394.0
2018-04-24 14:25:00,53.72,53.74,53.59,53.63,45280.0,53.72,53.74,53.59,53.63,45280.0
2018-04-24 14:30:00,53.63,53.68,53.59,53.68,76496.0,53.63,53.68,53.59,53.68,76496.0
2018-04-24 14:35:00,53.69,53.83,53.69,53.74,70010.0,53.69,53.83,53.69,53.74,70010.0
2018-04-24 14:40:00,53.74,53.94,53.73,53.89,29498.0,53.74,53.94,53.73,53.89,29498.0
2018-04-24 14:45:00,53.9,53.9,53.79,53.88,48838.0,53.9,53.9,53.79,53.88,48838.0
2018-04-24 14:50:00,53.89,53.95,53.8,53.85,40462.0,53.89,53.95,53.8,53.85,40462.0
2018-04-24 14:55:00,53.85,53.92,53.85,53.85,38584.0,53.85,53.92,53.85,53.85,38584.0
2018-04-24 15:00:00,53.85,53.91,53.8,53.89,39414.0,53.85,53.91,53.8,53.89,39414.0
2018-04-24 15:05:00,53.94,53.94,53.83,53.84,36672.0,53.94,53.94,53.83,53.84,36672.0
2018-04-24 15:10:00,53.84,53.97,53.84,53.97,37454.0,53.84,53.97,53.84,53.97,37454.0
2018-04-24 15:15:00,53.97,53.99,53.88,53.89,48074.0,53.97,53.99,53.88,53.89,48074.0
2018-04-24 15:20:00,53.89,54.01,53.88,53.96,90376.0,53.89,54.01,53.88,53.96,90376.0
2018-04-24 15:25:00,53.94,54.0,53.93,53.98,43554.0,53.94,54.0,53.93,53.98,43554.0
2018-04-24 15:30:00,53.97,53.97,53.92,53.93,80058.0,53.97,53.97,53.92,53.93,80058.0
2018-04-24 15:35:00,53.93,54.0,53.92,53.98,84346.0,53.93,54.0,53.92,53.98,84346.0
2018-04-24 15:40:00,53.97,53.99,53.75,53.82,75162.0,53.97,53.99,53.75,53.82,75162.0
2018-04-24 15:45:00,53.82,53.84,53.76,53.81,94140.0,53.82,53.84,53.76,53.81,94140.0
2018-04-24 15:50:00,53.83,53.87,53.76,53.83,95812.0,53.83,53.87,53.76,53.83,95812.0
2018-04-24 15:55:00,53.82,53.93,53.76,53.88,179124.0,53.82,53.93,53.76,53.88,179124.0
2018-04-25 09:30:00,53.94,54.99,53.77,54.99,102166.0,53.94,54.99,53.77,54.99,102166.0
2018-04-25 09:35:00,54.99,54.99,54.47,54.55,99556.0,54.99,54.99,54.47,54.55,99556.0
2018-04-25 09:40:00,54.62,54.82,54.52,54.57,81546.0,54.62,54.82,54.52,54.57,81546.0
2018-04-25 09:45:00,54.57,54.88,54.49,54.84,36404.0,54.57,54.88,54.49,54.84,36404.0
2018-04-25 09:50:00,54.88,54.95,54.79,54.95,27442.0,54.88,54.95,54.79,54.95,27442.0
2018-04-25 09:55:00,54.91,54.95,54.55,54.69,58696.0,54.91,54.95,54.55,54.69,58696.0
2018-04-25 10:00:00,54.68,54.76,54.58,54.65,62992.0,54.68,54.76,54.58,54.65,62992.0
2018-04-25 10:05:00,54.72,54.74,54.59,54.67,29362.0,54.72,54.74,54.59,54.67,29362.0
2018-04-25 10:10:00,54.67,54.81,54.62,54.62,24174.0,54.67,54.81,54.62,54.62,24174.0
2018-04-25 10:15:00,54.65,54.65,54.44,54.44,68806.0,54.65,54.65,54.44,54.44,68806.0
2018-04-25 10:20:00,54.46,54.5,54.34,54.38,36896.0,54.46,54.5,54.34,54.38,36896.0
2018-04-25 10:25:00,54.38,54.45,54.29,54.34,27536.0,54.38,54.45,54.29,54.34,27536.0
2018-04-25 10:30:00,54.36,54.49,54.31,54.31,23898.0,54.36,54.49,54.31,54.31,23898.0
2018-04-25 10:35:00,54.24,54.37,54.18,54.21,20942.0,54.24,54.37,54.18,54.21,20942.0
2018-04-25 10:40:00,54.21,54.21,53.79,53.94,64714.0,54.21,54.21,53.79,53.94,64714.0
2018-04-25 10:45:00,53.96,53.96,53.74,53.78,89558.0,53.96,53.96,53.74,53.78,89558.0
2018-04-25 10:50:00,53.79,53.8,53.7,53.71,45840.0,53.79,53.8,53.7,53.71,45840.0
2018-04-25 10:55:00,53.75,53.98,53.73,53.87,38050.0,53.75,53.98,53.73,53.87,38050.0
2018-04-25 11:00:00,53.87,54.17,53.87,54.17,88588.0,53.87,54.17,53.87,54.17,88588.0
2018-04-25 11:05:00,54.18,54.19,54.07,54.1,42570.0,54.18,54.19,54.07,54.1,42570.0
2018-04-25 11:10:00,54.12,54.35,54.11,54.18,38948.0,54.12,54.35,54.11,54.18,38948.0
2018-04-25 11:15:00,54.15,54.35,54.15,54.35,16300.0,54.15,54.35,54.15,54.35,16300.0
2018-04-25 11:20:00,54.37,54.38,54.21,54.38,61122.0,54.37,54.38,54.21,54.38,61122.0
2018-04-25 11:25:00,54.38,54.38,54.2,54.26,57530.0,54.38,54.38,54.2,54.26,57530.0
2018-04-25 11:30:00,54.27,54.3,54.15,54.21,26780.0,54.27,54.3,54.15,54.21,26780.0
2018-04-25 11:35:00,54.21,54.25,54.13,54.21,38578.0,54.21,54.25,54.13,54.21,38578.0
2018-04-25 11:40:00,54.19,54.24,54.13,54.2,17404.0,54.19,54.24,54.13,54.2,17404.0
2018-04-25 11:45:00,54.21,54.26,54.17,54.18,32008.0,54.21,54.26,54.17,54.18,32008.0
2018-04-25 11:50:00,54.19,54.32,54.16,54.24,28996.0,54.19,54.32,54.16,54.24,28996.0
2018-04-25 11:55:00,54.24,54.29,54.18,54.19,37646.0,54.24,54.29,54.18,54.19,37646.0
2018-04-25 12:00:00,54.15,54.24,54.12,54.16,15820.0,54.15,54.24,54.12,54.16,15820.0
2018-04-25 12:05:00,54.15,54.19,54.05,54.08,20166.0,54.15,54.19,54.05,54.08,20166.0
2018-04-25 12:10:00,54.08,54.26,54.08,54.21,15048.0,54.08,54.26,54.08,54.21,15048.0
2018-04-25 12:15:00,54.24,54.27,54.2,54.24,11276.0,54.24,54.27,54.2,54.24,11276.0
2018-04-25 12:20:00,54.26,54.26,54.18,54.21,13776.0,54.26,54.26,54.18,54.21,13776.0
2018-04-25 12:25:00,54.2,54.26,54.19,54.26,9626.0,54.2,54.26,54.19,54.26,9626.0
2018-04-25 12:30:00,54.24,54.35,54.23,54.34,30480.0,54.24,54.35,54.23,54.34,30480.0
2018-04-25 12:35:00,54.35,54.36,54.24,54.26,64546.0,54.35,54.36,54.24,54.26,64546.0
2018-04-25 12:40:00,54.25,54.29,54.23,54.27,19034.0,54.25,54.29,54.23,54.27,19034.0
2018-04-25 12:45:00,54.29,54.37,54.24,54.29,90292.0,54.29,54.37,54.24,54.29,90292.0
2018-04-25 12:50:00,54.26,54.32,54.2,54.23,26680.0,54.26,54.32,54.2,54.23,26680.0
2018-04-25 12:55:00,54.21,54.22,54.15,54.16,11092.0,54.21,54.22,54.15,54.16,11092.0
2018-04-25 13:00:00,54.16,54.21,54.14,54.2,32664.0,54.16,54.21,54.14,54.2,32664.0
2018-04-25 13:05:00,54.19,54.21,54.17,54.18,14452.0,54.19,54.21,54.17,54.18,14452.0
2018-04-25 13:10:00,54.17,54.17,54.09,54.15,21454.0,54.17,54.17,54.09,54.15,21454.0
2018-04-25 13:15:00,54.14,54.14,54.06,54.09,30822.0,54.14,54.14,54.06,54.09,30822.0
2018-04-25 13:20:00,54.07,54.11,54.06,54.11,15538.0,54.07,54.11,54.06,54.11,15538.0
2018-04-25 13:25:00,54.12,54.16,54.12,54.13,26620.0,54.12,54.16,54.12,54.13,26620.0
2018-04-25 13:30:00,54.13,54.17,54.12,54.14,24016.0,54.13,54.17,54.12,54.14,24016.0
2018-04-25 13:35:00,54.16,54.16,54.1,54.1,14250.0,54.16,54.16,54.1,54.1,14250.0
2018-04-25 13:40:00,54.12,54.15,54.1,54.12,28060.0,54.12,54.15,54.1,54.12,28060.0
2018-04-25 13:45:00,54.1,54.13,54.07,54.12,27302.0,54.1,54.13,54.07,54.12,27302.0
2018-04-25 13:50:00,54.13,54.24,54.12,54.24,42258.0,54.13,54.24,54.12,54.24,42258.0
2018-04-25 13:55:00,54.24,54.27,54.2,54.25,34250.0,54.24,54.27,54.2,54.25,34250.0
2018-04-25 14:00:00,54.26,54.27,54.2,54.23,30550.0,54.26,54.27,54.2,54.23,30550.0
2018-04-25 14:05:00,54.24,54.24,54.19,54.22,31526.0,54.24,54.24,54.19,54.22,31526.0
2018-04-25 14:10:00,54.24,54.24,54.17,54.19,22944.0,54.24,54.24,54.17,54.19,22944.0
2018-04-25 14:15:00,54.19,54.24,54.12,54.12,26682.0,54.19,54.24,54.12,54.12,26682.0
2018-04-25 14:20:00,54.11,54.13,54.06,54.08,33424.0,54.11,54.13,54.06,54.08,33424.0
2018-04-25 14:25:00,54.08,54.17,54.08,54.13,27384.0,54.08,54.17,54.08,54.13,27384.0
2018-04-25 14:30:00,54.13,54.17,54.11,54.15,57674.0,54.13,54.17,54.11,54.15,57674.0
2018-04-25 14:35:00,54.15,54.25,54.12,54.24,113426.0,54.15,54.25,54.12,54.24,113426.0
2018-04-25 14:40:00,54.26,54.43,54.26,54.43,36288.0,54.26,54.43,54.26,54.43,36288.0
2018-04-25 14:45:00,54.44,54.54,54.41,54.47,40190.0,54.44,54.54,54.41,54.47,40190.0
2018-04-25 14:50:00,54.47,54.51,54.39,54.39,18080.0,54.47,54.51,54.39,54.39,18080.0
2018-04-25 14:55:00,54.4,54.52,54.35,54.52,36500.0,54.4,54.52,54.35,54.52,36500.0
2018-04-25 15:00:00,54.52,54.63,54.52,54.63,28702.0,54.52,54.63,54.52,54.63,28702.0
2018-04-25 15:05:00,54.62,54.64,54.57,54.63,31544.0,54.62,54.64,54.57,54.63,31544.0
2018-04-25 15:10:00,54.63,54.8,54.62,54.79,25478.0,54.63,54.8,54.62,54.79,25478.0
2018-04-25 15:15:00,54.79,54.83,54.75,54.77,23484.0,54.79,54.83,54.75,54.77,23484.0
2018-04-25 15:20:00,54.74,54.74,54.66,54.74,23076.0,54.74,54.74,54.66,54.74,23076.0
2018-04-25 15:25:00,54.77,54.87,54.77,54.87,32036.0,54.77,54.87,54.77,54.87,32036.0
2018-04-25 15:30:00,54.88,54.91,54.8,54.85,38474.0,54.88,54.91,54.8,54.85,38474.0
2018-04-25 15:35:00,54.84,54.87,54.71,54.71,36216.0,54.84,54.87,54.71,54.71,36216.0
2018-04-25 15:40:00,54.71,54.71,54.57,54.68,57956.0,54.71,54.71,54.57,54.68,57956.0
2018-04-25 15:45:00,54.66,54.72,54.62,54.69,41390.0,54.66,54.72,54.62,54.69,41390.0
2018-04-25 15:50:00,54.69,54.7,54.6,54.65,80264.0,54.69,54.7,54.6,54.65,80264.0
2018-04-25 15:55:00,54.64,54.7,54.63,54.65,179936.0,54.64,54.7,54.63,54.65,179936.0
2018-04-26 09:30:00,54.37,54.42,54.13,54.38,59196.0,54.37,54.42,54.13,54.38,59196.0
2018-04-26 09:35:00,54.38,54.48,54.1,54.23,77006.0,54.38,54.48,54.1,54.23,77006.0
2018-04-26 09:40:00,54.27,54.37,54.19,54.23,44668.0,54.27,54.37,54.19,54.23,44668.0
2018-04-26 09:45:00,54.25,54.25,53.88,53.94,74256.0,54.25,54.25,53.88,53.94,74256.0
2018-04-26 09:50:00,53.95,54.27,53.95,54.08,102726.0,53.95,54.27,53.95,54.08,102726.0
2018-04-26 09:55:00,54.08,54.19,53.84,53.9,82128.0,54.08,54.19,53.84,53.9,82128.0
2018-04-26 10:00:00,53.88,54.05,53.78,53.96,122954.0,53.88,54.05,53.78,53.96,122954.0
2018-04-26 10:05:00,53.95,54.05,53.92,53.98,37970.0,53.95,54.05,53.92,53.98,37970.0
2018-04-26 10:10:00,53.99,54.03,53.95,53.99,50024.0,53.99,54.03,53.95,53.99,50024.0
2018-04-26 10:15:00,54.0,54.01,53.79,53.85,25926.0,54.0,54.01,53.79,53.85,25926.0
2018-04-26 10:20:00,53.84,54.01,53.82,53.9,19584.0,53.84,54.01,53.82,53.9,19584.0
2018-04-26 10:25:00,53.88,54.04,53.81,54.01,30938.0,53.88,54.04,53.81,54.01,30938.0
2018-04-26 10:30:00,54.01,54.03,53.97,53.99,23182.0,54.01,54.03,53.97,53.99,23182.0
2018-04-26 10:35:00,53.99,54.02,53.94,54.0,80200.0,53.99,54.02,53.94,54.0,80200.0
2018-04-26 10:40:00,54.0,54.01,53.87,53.9,34586.0,54.0,54.01,53.87,53.9,34586.0
2018-04-26 10:45:00,53.88,54.02,53.88,53.96,48900.0,53.88,54.02,53.88,53.96,48900.0
2018-04-26 10:50:00,53.97,54.02,53.97,53.99,31964.0,53.97,54.02,53.97,53.99,31964.0
2018-04-26 10:55:00,54.01,54.05,53.96,53.99,72488.0,54.01,54.05,53.96,53.99,72488.0
2018-04-26 11:00:00,53.98,54.04,53.95,54.01,42346.0,53.98,54.04,53.95,54.01,42346.0
2018-04-26 11:05:00,54.01,54.02,53.98,53.99,21708.0,54.01,54.02,53.98,53.99,21708.0
2018-04-26 11:10:00,54.01,54.02,53.94,53.95,19740.0,54.01,54.02,53.94,53.95,19740.0
2018-04-26 11:15:00,53.96,53.96,53.9,53.92,11200.0,53.96,53.96,53.9,53.92,11200.0
2018-04-26 11:20:00,53.94,53.96,53.83,53.95,25904.0,53.94,53.96,53.83,53.95,25904.0
2018-04-26 11:25:00,53.95,54.01,53.95,53.95,20486.0,53.95,54.01,53.95,53.95,20486.0
2018-04-26 11:30:00,53.93,53.99,53.83,53.88,21364.0,53.93,53.99,53.83,53.88,21364.0
2018-04-26 11:35:00,53.87,53.93,53.86,53.88,22500.0,53.87,53.93,53.86,53.88,22500.0
2018-04-26 11:40:00,53.88,53.88,53.74,53.77,73992.0,53.88,53.88,53.74,53.77,73992.0
2018-04-26 11:45:00,53.79,53.96,53.79,53.96,14684.0,53.79,53.96,53.79,53.96,14684.0
2018-04-26 11:50:00,53.96,54.0,53.91,53.91,14880.0,53.96,54.0,53.91,53.91,14880.0
2018-04-26 11:55:00,53.91,53.98,53.91,53.97,13336.0,53.91,53.98,53.91,53.97,13336.0
2018-04-26 12:00:00,53.96,53.97,53.87,53.92,14342.0,53.96,53.97,53.87,53.92,14342.0
2018-04-26 12:05:00,53.94,53.96,53.9,53.95,19002.0,53.94,53.96,53.9,53.95,19002.0
2018-04-26 12:10:00,53.95,53.95,53.87,53.87,4400.0,53.95,53.95,53.87,53.87,4400.0
2018-04-26 12:15:00,53.88,53.96,53.88,53.95,55792.0,53.88,53.96,53.88,53.95,55792.0
2018-04-26 12:20:00,53.96,54.05,53.94,54.0,64772.0,53.96,54.05,53.94,54.0,64772.0
2018-04-26 12:25:00,54.01,54.04,53.98,53.98,27978.0,54.01,54.04,53.98,53.98,27978.0
2018-04-26 12:30:00,53.99,54.02,53.98,54.01,23700.0,53.99,54.02,53.98,54.01,23700.0
2018-04-26 12:35:00,54.01,54.01,53.91,53.95,18330.0,54.01,54.01,53.91,53.95,18330.0
2018-04-26 12:40:00,53.95,53.96,53.92,53.93,15798.0,53.95,53.96,53.92,53.93,15798.0
2018-04-26 12:45:00,53.93,53.94,53.86,53.86,18968.0,53.93,53.94,53.86,53.86,18968.0
2018-04-26 12:50:00,53.88,53.91,53.84,53.85,7808.0,53.88,53.91,53.84,53.85,7808.0
2018-04-26 12:55:00,53.87,53.91,53.87,53.91,7000.0,53.87,53.91,53.87,53.91,7000.0
2018-04-26 13:00:00,53.9,53.92,53.88,53.92,53208.0,53.9,53.92,53.88,53.92,53208.0
2018-04-26 13:05:00,53.91,54.02,53.9,53.99,12076.0,53.91,54.02,53.9,53.99,12076.0
2018-04-26 13:10:00,53.98,54.02,53.98,53.99,18850.0,53.98,54.02,53.98,53.99,18850.0
2018-04-26 13:15:00,53.99,54.01,53.98,53.99,14348.0,53.99,54.01,53.98,53.99,14348.0
2018-04-26 13:20:00,54.0,54.02,53.98,54.01,22392.0,54.0,54.02,53.98,54.01,22392.0
2018-04-26 13:25:00,54.01,54.02,53.94,53.97,17552.0,54.01,54.02,53.94,53.97,17552.0
2018-04-26 13:30:00,53.99,54.02,53.97,54.01,15372.0,53.99,54.02,53.97,54.01,15372.0
2018-04-26 13:35:00,54.01,54.02,53.96,53.99,26438.0,54.01,54.02,53.96,53.99,26438.0
2018-04-26 13:40:00,53.99,54.03,53.99,54.01,34598.0,53.99,54.03,53.99,54.01,34598.0
2018-04-26 13:45:00,54.01,54.18,53.99,54.18,68628.0,54.01,54.18,53.99,54.18,68628.0
2018-04-26 13:50:00,54.2,54.24,54.15,54.18,32196.0,54.2,54.24,54.15,54.18,32196.0
2018-04-26 13:55:00,54.19,54.25,54.19,54.24,7200.0,54.19,54.25,54.19,54.24,7200.0
2018-04-26 14:00:00,54.22,54.24,54.2,54.21,14704.0,54.22,54.24,54.2,54.21,14704.0
2018-04-26 14:05:00,54.2,54.22,54.19,54.22,12584.0,54.2,54.22,54.19,54.22,12584.0
2018-04-26 14:10:00,54.23,54.38,54.23,54.36,19308.0,54.23,54.38,54.23,54.36,19308.0
2018-04-26 14:15:00,54.35,54.35,54.3,54.31,14326.0,54.35,54.35,54.3,54.31,14326.0
2018-04-26 14:20:00,54.31,54.36,54.31,54.36,14858.0,54.31,54.36,54.31,54.36,14858.0
2018-04-26 14:25:00,54.36,54.4,54.35,54.4,12874.0,54.36,54.4,54.35,54.4,12874.0
2018-04-26 14:30:00,54.41,54.47,54.41,54.44,17460.0,54.41,54.47,54.41,54.44,17460.0
2018-04-26 14:35:00,54.44,54.45,54.34,54.37,18450.0,54.44,54.45,54.34,54.37,18450.0
2018-04-26 14:40:00,54.38,54.4,54.35,54.38,25020.0,54.38,54.4,54.35,54.38,25020.0
2018-04-26 14:45:00,54.38,54.43,54.37,54.43,20310.0,54.38,54.43,54.37,54.43,20310.0
2018-04-26 14:50:00,54.43,54.51,54.43,54.49,21200.0,54.43,54.51,54.43,54.49,21200.0
2018-04-26 14:55:00,54.5,54.69,54.49,54.67,62140.0,54.5,54.69,54.49,54.67,62140.0
2018-04-26 15:00:00,54.65,54.66,54.6,54.6,29120.0,54.65,54.66,54.6,54.6,29120.0
2018-04-26 15:05:00,54.6,54.62,54.55,54.55,22400.0,54.6,54.62,54.55,54.55,22400.0
2018-04-26 15:10:00,54.56,54.63,54.55,54.63,28182.0,54.56,54.63,54.55,54.63,28182.0
2018-04-26 15:15:00,54.63,54.65,54.6,54.64,25680.0,54.63,54.65,54.6,54.64,25680.0
2018-04-26 15:20:00,54.64,54.65,54.56,54.58,21598.0,54.64,54.65,54.56,54.58,21598.0
2018-04-26 15:25:00,54.59,54.63,54.56,54.56,24334.0,54.59,54.63,54.56,54.56,24334.0
2018-04-26 15:30:00,54.57,54.57,54.48,54.49,45586.0,54.57,54.57,54.48,54.49,45586.0
2018-04-26 15:35:00,54.49,54.5,54.45,54.47,31378.0,54.49,54.5,54.45,54.47,31378.0
2018-04-26 15:40:00,54.47,54.48,54.43,54.46,52622.0,54.47,54.48,54.43,54.46,52622.0
2018-04-26 15:45:00,54.45,54.54,54.35,54.54,69742.0,54.45,54.54,54.35,54.54,69742.0
2018-04-26 15:50:00,54.52,54.55,54.48,54.52,62172.0,54.52,54.55,54.48,54.52,62172.0
2018-04-26 15:55:00,54.53,54.56,54.49,54.51,131290.0,54.53,54.56,54.49,54.51,131290.0
2018-04-27 09:30:00,54.48,55.28,54.34,55.27,38134.0,54.48,55.28,54.34,55.27,38134.0
2018-04-27 09:35:00,55.25,55.28,54.98,55.02,20200.0,55.25,55.28,54.98,55.02,20200.0
2018-04-27 09:40:00,55.07,55.35,55.07,55.31,27070.0,55.07,55.35,55.07,55.31,27070.0
2018-04-27 09:45:00,55.23,55.5,55.11,55.38,19278.0,55.23,55.5,55.11,55.38,19278.0
2018-04-27 09:50:00,55.34,55.52,55.32,55.42,28220.0,55.34,55.52,55.32,55.42,28220.0
2018-04-27 09:55:00,55.41,55.42,55.17,55.22,32542.0,55.41,55.42,55.17,55.22,32542.0
2018-04-27 10:00:00,55.23,55.33,55.12,55.31,17456.0,55.23,55.33,55.12,55.31,17456.0
2018-04-27 10:05:00,55.28,55.29,55.17,55.17,9748.0,55.28,55.29,55.17,55.17,9748.0
2018-04-27 10:10:00,55.16,55.16,54.95,54.95,29596.0,55.16,55.16,54.95,54.95,29596.0
2018-04-27 10:15:00,54.93,54.97,54.85,54.91,22326.0,54.93,54.97,54.85,54.91,22326.0
2018-04-27 10:20:00,54.9,54.95,54.85,54.88,14010.0,54.9,54.95,54.85,54.88,14010.0
2018-04-27 10:25:00,54.85,55.01,54.84,55.01,16848.0,54.85,55.01,54.84,55.01,16848.0
2018-04-27 10:30:00,54.99,55.05,54.95,55.04,13610.0,54.99,55.05,54.95,55.04,13610.0
2018-04-27 10:35:00,55.03,55.11,55.02,55.09,14264.0,55.03,55.11,55.02,55.09,14264.0
2018-04-27 10:40:00,55.09,55.13,55.03,55.04,15066.0,55.09,55.13,55.03,55.04,15066.0
2018-04-27 10:45:00,55.04,55.05,54.96,54.98,10606.0,55.04,55.05,54.96,54.98,10606.0
2018-04-27 10:50:00,54.97,55.09,54.97,55.09,12116.0,54.97,55.09,54.97,55.09,12116.0
2018-04-27 10:55:00,55.06,55.09,55.02,55.08,10886.0,55.06,55.09,55.02,55.08,10886.0
2018-04-27 11:00:00,55.08,55.2,55.08,55.16,17082.0,55.08,55.2,55.08,55.16,17082.0
2018-04-27 11:05:00,55.15,55.15,55.1,55.13,16460.0,55.15,55.15,55.1,55.13,16460.0
2018-04-27 11:10:00,55.12,55.15,55.09,55.11,14186.0,55.12,55.15,55.09,55.11,14186.0
2018-04-27 11:15:00,55.11,55.25,55.11,55.18,22696.0,55.11,55.25,55.11,55.18,22696.0
2018-04-27 11:20:00,55.16,55.17,55.1,55.17,8800.0,55.16,55.17,55.1,55.17,8800.0
2018-04-27 11:25:00,55.19,55.33,55.19,55.33,7800.0,55.19,55.33,55.19,55.33,7800.0
2018-04-27 11:30:00,55.32,55.33,55.21,55.24,15400.0,55.32,55.33,55.21,55.24,15400.0
2018-04-27 11:35:00,55.29,55.37,55.27,55.3,19966.0,55.29,55.37,55.27,55.3,19966.0
2018-04-27 11:40:00,55.29,55.3,55.19,55.21,13600.0,55.29,55.3,55.19,55.21,13600.0
2018-04-27 11:45:00,55.21,55.4,55.21,55.35,13200.0,55.21,55.4,55.21,55.35,13200.0
2018-04-27 11:50:00,55.26,55.26,55.2,55.24,15180.0,55.26,55.26,55.2,55.24,15180.0
2018-04-27 11:55:00,55.25,55.33,55.24,55.27,23066.0,55.25,55.33,55.24,55.27,23066.0
2018-04-27 12:00:00,55.3,55.38,55.29,55.34,16360.0,55.3,55.38,55.29,55.34,16360.0
2018-04-27 12:05:00,55.34,55.41,55.33,55.38,13686.0,55.34,55.41,55.33,55.38,13686.0
2018-04-27 12:10:00,55.4,55.44,55.22,55.25,23010.0,55.4,55.44,55.22,55.25,23010.0
2018-04-27 12:15:00,55.24,55.3,55.23,55.3,12212.0,55.24,55.3,55.23,55.3,12212.0
2018-04-27 12:20:00,55.31,55.35,55.29,55.35,7600.0,55.31,55.35,55.29,55.35,7600.0
2018-04-27 12:25:00,55.35,55.36,55.24,55.24,9400.0,55.35,55.36,55.24,55.24,9400.0
2018-04-27 12:30:00,55.24,55.31,55.22,55.27,13518.0,55.24,55.31,55.22,55.27,13518.0
2018-04-27 12:35:00,55.24,55.33,55.23,55.29,10400.0,55.24,55.33,55.23,55.29,10400.0
2018-04-27 12:40:00,55.29,55.29,55.23,55.27,11400.0,55.29,55.29,55.23,55.27,11400.0
2018-04-27 12:45:00,55.25,55.28,55.18,55.21,12520.0,55.25,55.28,55.18,55.21,12520.0
2018-04-27 12:50:00,55.21,55.25,55.2,55.22,9000.0,55.21,55.25,55.2,55.22,9000.0
2018-04-27 12:55:00,55.24,55.28,55.21,55.27,5200.0,55.24,55.28,55.21,55.27,5200.0
2018-04-27 13:00:00,55.28,55.3,55.24,55.25,19262.0,55.28,55.3,55.24,55.25,19262.0
2018-04-27 13:05:00,55.24,55.27,55.24,55.26,7844.0,55.24,55.27,55.24,55.26,7844.0
2018-04-27 13:10:00,55.26,55.31,55.23,55.31,8052.0,55.26,55.31,55.23,55.31,8052.0
2018-04-27 13:15:00,55.32,55.34,55.26,55.27,34960.0,55.32,55.34,55.26,55.27,34960.0
2018-04-27 13:20:00,55.25,55.25,55.16,55.17,20394.0,55.25,55.25,55.16,55.17,20394.0
2018-04-27 13:25:00,55.16,55.18,55.12,55.16,12268.0,55.16,55.18,55.12,55.16,12268.0
2018-04-27 13:30:00,55.16,55.18,55.04,55.05,20294.0,55.16,55.18,55.04,55.05,20294.0
2018-04-27 13:35:00,55.05,55.07,54.95,54.96,19554.0,55.05,55.07,54.95,54.96,19554.0
2018-04-27 13:40:00,54.96,54.99,54.91,54.99,19362.0,54.96,54.99,54.91,54.99,19362.0
2018-04-27 13:45:00,55.0,55.01,54.98,54.98,10830.0,55.0,55.01,54.98,54.98,10830.0
2018-04-27 13:50:00,54.97,54.99,54.94,54.96,14304.0,54.97,54.99,54.94,54.96,14304.0
2018-04-27 13:55:00,54.95,54.96,54.92,54.92,8270.0,54.95,54.96,54.92,54.92,8270.0
2018-04-27 14:00:00,54.92,54.94,54.85,54.88,24468.0,54.92,54.94,54.85,54.88,24468.0
2018-04-27 14:05:00,54.87,54.95,54.87,54.95,16810.0,54.87,54.95,54.87,54.95,16810.0
2018-04-27 14:10:00,54.94,54.96,54.88,54.96,24044.0,54.94,54.96,54.88,54.96,24044.0
2018-04-27 14:15:00,54.96,54.97,54.93,54.94,9612.0,54.96,54.97,54.93,54.94,9612.0
2018-04-27 14:20:00,54.94,54.98,54.92,54.97,13636.0,54.94,54.98,54.92,54.97,13636.0
2018-04-27 14:25:00,54.98,55.04,54.98,55.04,13778.0,54.98,55.04,54.98,55.04,13778.0
2018-04-27 14:30:00,55.05,55.05,55.02,55.04,10774.0,55.05,55.05,55.02,55.04,10774.0
2018-04-27 14:35:00,55.04,55.04,55.02,55.02,11688.0,55.04,55.04,55.02,55.02,11688.0
2018-04-27 14:40:00,55.03,55.03,55.02,55.03,8096.0,55.03,55.03,55.02,55.03,8096.0
2018-04-27 14:45:00,55.04,55.05,55.03,55.04,17416.0,55.04,55.05,55.03,55.04,17416.0
2018-04-27 14:50:00,55.05,55.08,55.04,55.08,24928.0,55.05,55.08,55.04,55.08,24928.0
2018-04-27 14:55:00,55.08,55.13,55.07,55.07,22944.0,55.08,55.13,55.07,55.07,22944.0
2018-04-27 15:00:00,55.08,55.11,55.05,55.09,21218.0,55.08,55.11,55.05,55.09,21218.0
2018-04-27 15:05:00,55.1,55.12,55.09,55.12,19856.0,55.1,55.12,55.09,55.12,19856.0
2018-04-27 15:10:00,55.12,55.13,55.05,55.06,16994.0,55.12,55.13,55.05,55.06,16994.0
2018-04-27 15:15:00,55.05,55.07,55.03,55.06,17212.0,55.05,55.07,55.03,55.06,17212.0
2018-04-27 15:20:00,55.07,55.09,55.03,55.08,26296.0,55.07,55.09,55.03,55.08,26296.0
2018-04-27 15:25:00,55.07,55.07,54.99,55.02,16466.0,55.07,55.07,54.99,55.02,16466.0
2018-04-27 15:30:00,55.01,55.05,55.0,55.02,25214.0,55.01,55.05,55.0,55.02,25214.0
2018-04-27 15:35:00,55.02,55.1,55.02,55.1,19148.0,55.02,55.1,55.02,55.1,19148.0
2018-04-27 15:40:00,55.1,55.15,55.09,55.13,26876.0,55.1,55.15,55.09,55.13,26876.0
2018-04-27 15:45:00,55.13,55.17,55.1,55.17,40452.0,55.13,55.17,55.1,55.17,40452.0
2018-04-27 15:50:00,55.18,55.18,55.13,55.15,43054.0,55.18,55.18,55.13,55.15,43054.0
2018-04-27 15:55:00,55.14,55.21,55.1,55.1,89058.0,55.14,55.21,55.1,55.1,89058.0
2018-04-30 09:30:00,54.25,54.71,54.25,54.63,145306.0,54.25,54.71,54.25,54.63,145306.0
2018-04-30 09:35:00,54.63,54.87,54.63,54.8,57278.0,54.63,54.87,54.63,54.8,57278.0
2018-04-30 09:40:00,54.8,54.9,54.7,54.74,26948.0,54.8,54.9,54.7,54.74,26948.0
2018-04-30 09:45:00,54.73,54.94,54.69,54.92,69906.0,54.73,54.94,54.69,54.92,69906.0
2018-04-30 09:50:00,54.93,55.37,54.9,55.23,165296.0,54.93,55.37,54.9,55.23,165296.0
2018-04-30 09:55:00,55.28,55.35,55.08,55.08,48678.0,55.28,55.35,55.08,55.08,48678.0
2018-04-30 10:00:00,55.08,55.47,55.07,55.46,43390.0,55.08,55.47,55.07,55.46,43390.0
2018-04-30 10:05:00,55.45,55.78,55.38,55.78,70232.0,55.45,55.78,55.38,55.78,70232.0
2018-04-30 10:10:00,55.77,55.88,55.42,55.51,71220.0,55.77,55.88,55.42,55.51,71220.0
2018-04-30 10:15:00,55.54,55.67,55.51,55.57,14986.0,55.54,55.67,55.51,55.57,14986.0
2018-04-30 10:20:00,55.62,55.66,55.49,55.62,30032.0,55.62,55.66,55.49,55.62,30032.0
2018-04-30 10:25:00,55.6,55.89,55.6,55.88,18038.0,55.6,55.89,55.6,55.88,18038.0
2018-04-30 10:30:00,55.9,55.9,55.7,55.7,21598.0,55.9,55.9,55.7,55.7,21598.0
2018-04-30 10:35:00,55.7,55.7,55.39,55.45,26172.0,55.7,55.7,55.39,55.45,26172.0
2018-04-30 10:40:00,55.45,55.51,55.43,55.43,19372.0,55.45,55.51,55.43,55.43,19372.0
2018-04-30 10:45:00,55.42,55.45,55.27,55.28,23532.0,55.42,55.45,55.27,55.28,23532.0
2018-04-30 10:50:00,55.28,55.28,55.04,55.07,18548.0,55.28,55.28,55.04,55.07,18548.0
2018-04-30 10:55:00,55.09,55.13,54.99,55.04,45916.0,55.09,55.13,54.99,55.04,45916.0
2018-04-30 11:00:00,55.07,55.22,54.97,55.21,49938.0,55.07,55.22,54.97,55.21,49938.0
2018-04-30 11:05:00,55.21,55.21,55.1,55.15,21094.0,55.21,55.21,55.1,55.15,21094.0
2018-04-30 11:10:00,55.13,55.23,55.05,55.09,31590.0,55.13,55.23,55.05,55.09,31590.0
2018-04-30 11:15:00,55.07,55.07,54.84,54.91,42572.0,55.07,55.07,54.84,54.91,42572.0
2018-04-30 11:20:00,54.9,54.99,54.77,54.99,45560.0,54.9,54.99,54.77,54.99,45560.0
2018-04-30 11:25:00,54.95,55.0,54.82,54.88,29004.0,54.95,55.0,54.82,54.88,29004.0
2018-04-30 11:30:00,54.87,54.91,54.74,54.76,31026.0,54.87,54.91,54.74,54.76,31026.0
2018-04-30 11:35:00,54.75,54.8,54.7,54.7,46336.0,54.75,54.8,54.7,54.7,46336.0
2018-04-30 11:40:00,54.69,54.74,54.63,54.71,19600.0,54.69,54.74,54.63,54.71,19600.0
2018-04-30 11:45:00,54.71,54.81,54.67,54.69,23822.0,54.71,54.81,54.67,54.69,23822.0
2018-04-30 11:50:00,54.69,54.69,54.5,54.6,47372.0,54.69,54.69,54.5,54.6,47372.0
2018-04-30 11:55:00,54.6,54.6,54.46,54.59,106332.0,54.6,54.6,54.46,54.59,106332.0
2018-04-30 12:00:00,54.59,54.63,54.56,54.62,50470.0,54.59,54.63,54.56,54.62,50470.0
2018-04-30 12:05:00,54.62,54.7,54.62,54.63,31174.0,54.62,54.7,54.62,54.63,31174.0
2018-04-30 12:10:00,54.65,54.67,54.57,54.63,42560.0,54.65,54.67,54.57,54.63,42560.0
2018-04-30 12:15:00,54.65,54.65,54.59,54.62,25962.0,54.65,54.65,54.59,54.62,25962.0
2018-04-30 12:20:00,54.62,54.62,54.4,54.43,29370.0,54.62,54.62,54.4,54.43,29370.0
2018-04-30 12:25:00,54.44,54.52,54.44,54.48,13218.0,54.44,54.52,54.44,54.48,13218.0
2018-04-30 12:30:00,54.48,54.51,54.45,54.49,18402.0,54.48,54.51,54.45,54.49,18402.0
2018-04-30 12:35:00,54.49,54.6,54.49,54.54,29920.0,54.49,54.6,54.49,54.54,29920.0
2018-04-30 12:40:00,54.54,54.55,54.49,54.55,11296.0,54.54,54.55,54.49,54.55,11296.0
2018-04-30 12:45:00,54.56,54.56,54.48,54.48,21750.0,54.56,54.56,54.48,54.48,21750.0
2018-04-30 12:50:00,54.48,54.48,54.33,54.33,35100.0,54.48,54.48,54.33,54.33,35100.0
2018-04-30 12:55:00,54.33,54.43,54.29,54.4,32008.0,54.33,54.43,54.29,54.4,32008.0
2018-04-30 13:00:00,54.41,54.41,54.27,54.27,44500.0,54.41,54.41,54.27,54.27,44500.0
2018-04-30 13:05:00,54.25,54.27,54.17,54.24,32276.0,54.25,54.27,54.17,54.24,32276.0
2018-04-30 13:10:00,54.27,54.27,54.19,54.22,17312.0,54.27,54.27,54.19,54.22,17312.0
2018-04-30 13:15:00,54.24,54.41,54.24,54.4,20536.0,54.24,54.41,54.24,54.4,20536.0
2018-04-30 13:20:00,54.42,54.5,54.41,54.45,35186.0,54.42,54.5,54.41,54.45,35186.0
2018-04-30 13:25:00,54.46,54.5,54.34,54.47,23504.0,54.46,54.5,54.34,54.47,23504.0
2018-04-30 13:30:00,54.47,54.52,54.38,54.52,26398.0,54.47,54.52,54.38,54.52,26398.0
2018-04-30 13:35:00,54.52,54.56,54.51,54.54,13116.0,54.52,54.56,54.51,54.54,13116.0
2018-04-30 13:40:00,54.55,54.6,54.51,54.52,26152.0,54.55,54.6,54.51,54.52,26152.0
2018-04-30 13:45:00,54.53,54.55,54.49,54.52,11616.0,54.53,54.55,54.49,54.52,11616.0
2018-04-30 13:50:00,54.52,54.54,54.38,54.42,20786.0,54.52,54.54,54.38,54.42,20786.0
2018-04-30 13:55:00,54.44,54.49,54.37,54.43,14244.0,54.44,54.49,54.37,54.43,14244.0
2018-04-30 14:00:00,54.43,54.43,54.3,54.32,16142.0,54.43,54.43,54.3,54.32,16142.0
2018-04-30 14:05:00,54.3,54.33,54.24,54.27,17576.0,54.3,54.33,54.24,54.27,17576.0
2018-04-30 14:10:00,54.27,54.28,54.17,54.28,32322.0,54.27,54.28,54.17,54.28,32322.0
2018-04-30 14:15:00,54.27,54.33,54.15,54.15,29718.0,54.27,54.33,54.15,54.15,29718.0
2018-04-30 14:20:00,54.15,54.29,54.14,54.24,14996.0,54.15,54.29,54.14,54.24,14996.0
2018-04-30 14:25:00,54.26,54.27,54.16,54.27,11384.0,54.26,54.27,54.16,54.27,11384.0
2018-04-30 14:30:00,54.27,54.41,54.24,54.28,37596.0,54.27,54.41,54.24,54.28,37596.0
2018-04-30 14:35:00,54.28,54.42,54.21,54.42,27674.0,54.28,54.42,54.21,54.42,27674.0
2018-04-30 14:40:00,54.4,54.42,54.29,54.39,39422.0,54.4,54.42,54.29,54.39,39422.0
2018-04-30 14:45:00,54.39,54.41,54.31,54.38,26338.0,54.39,54.41,54.31,54.38,26338.0
2018-04-30 14:50:00,54.38,54.48,54.37,54.46,26364.0,54.38,54.48,54.37,54.46,26364.0
2018-04-30 14:55:00,54.47,54.5,54.43,54.48,39730.0,54.47,54.5,54.43,54.48,39730.0
2018-04-30 15:00:00,54.48,54.52,54.47,54.49,53242.0,54.48,54.52,54.47,54.49,53242.0
2018-04-30 15:05:00,54.49,54.49,54.36,54.36,59594.0,54.49,54.49,54.36,54.36,59594.0
2018-04-30 15:10:00,54.38,54.49,54.38,54.47,36410.0,54.38,54.49,54.38,54.47,36410.0
2018-04-30 15:15:00,54.46,54.5,54.43,54.46,47530.0,54.46,54.5,54.43,54.46,47530.0
2018-04-30 15:20:00,54.45,54.45,54.34,54.36,66164.0,54.45,54.45,54.34,54.36,66164.0
2018-04-30 15:25:00,54.35,54.42,54.34,54.39,24358.0,54.35,54.42,54.34,54.39,24358.0
2018-04-30 15:30:00,54.38,54.44,54.34,54.42,30196.0,54.38,54.44,54.34,54.42,30196.0
2018-04-30 15:35:00,54.42,54.43,54.38,54.4,23464.0,54.42,54.43,54.38,54.4,23464.0
2018-04-30 15:40:00,54.4,54.45,54.38,54.44,44616.0,54.4,54.45,54.38,54.44,44616.0
2018-04-30 15:45:00,54.43,54.54,54.43,54.49,68800.0,54.43,54.54,54.43,54.49,68800.0
2018-04-30 15:50:00,54.48,54.48,54.42,54.44,53856.0,54.48,54.48,54.42,54.44,53856.0
2018-04-30 15:55:00,54.44,54.47,54.3,54.3,184530.0,54.44,54.47,54.3,54.3,184530.0
2018-05-01 09:30:00,54.38,54.57,54.07,54.55,35722.0,54.38,54.57,54.07,54.55,35722.0
2018-05-01 09:35:00,54.55,54.6,54.43,54.57,27390.0,54.55,54.6,54.43,54.57,27390.0
2018-05-01 09:40:00,54.54,54.63,54.38,54.5,26852.0,54.54,54.63,54.38,54.5,26852.0
2018-05-01 09:45:00,54.42,54.52,54.42,54.49,56798.0,54.42,54.52,54.42,54.49,56798.0
2018-05-01 09:50:00,54.46,54.48,54.24,54.33,36630.0,54.46,54.48,54.24,54.33,36630.0
2018-05-01 09:55:00,54.3,54.42,54.3,54.42,26820.0,54.3,54.42,54.3,54.42,26820.0
2018-05-01 10:00:00,54.37,54.39,54.15,54.21,28096.0,54.37,54.39,54.15,54.21,28096.0
2018-05-01 10:05:00,54.18,54.23,54.07,54.1,58820.0,54.18,54.23,54.07,54.1,58820.0
2018-05-01 10:10:00,54.15,54.27,54.04,54.21,30972.0,54.15,54.27,54.04,54.21,30972.0
2018-05-01 10:15:00,54.22,54.26,54.08,54.24,34256.0,54.22,54.26,54.08,54.24,34256.0
2018-05-01 10:20:00,54.27,54.27,54.15,54.23,40534.0,54.27,54.27,54.15,54.23,40534.0
2018-05-01 10:25:00,54.22,54.23,54.13,54.21,27304.0,54.22,54.23,54.13,54.21,27304.0
2018-05-01 10:30:00,54.19,54.19,53.95,54.04,32974.0,54.19,54.19,53.95,54.04,32974.0
2018-05-01 10:35:00,54.04,54.12,54.0,54.08,20242.0,54.04,54.12,54.0,54.08,20242.0
2018-05-01 10:40:00,54.1,54.12,53.99,54.02,22268.0,54.1,54.12,53.99,54.02,22268.0
2018-05-01 10:45:00,54.01,54.15,54.0,54.1,21290.0,54.01,54.15,54.0,54.1,21290.0
2018-05-01 10:50:00,54.1,54.13,54.06,54.1,19998.0,54.1,54.13,54.06,54.1,19998.0
2018-05-01 10:55:00,54.12,54.2,54.0,54.01,46980.0,54.12,54.2,54.0,54.01,46980.0
2018-05-01 11:00:00,54.02,54.04,53.94,53.96,24328.0,54.02,54.04,53.94,53.96,24328.0
2018-05-01 11:05:00,53.95,54.02,53.92,53.99,22176.0,53.95,54.02,53.92,53.99,22176.0
2018-05-01 11:10:00,53.99,54.09,53.99,54.02,27988.0,53.99,54.09,53.99,54.02,27988.0
2018-05-01 11:15:00,54.03,54.09,54.02,54.05,28882.0,54.03,54.09,54.02,54.05,28882.0
2018-05-01 11:20:00,54.06,54.13,54.06,54.12,23680.0,54.06,54.13,54.06,54.12,23680.0
2018-05-01 11:25:00,54.13,54.16,54.05,54.06,29674.0,54.13,54.16,54.05,54.06,29674.0
2018-05-01 11:30:00,54.06,54.09,53.97,54.0,28750.0,54.06,54.09,53.97,54.0,28750.0
2018-05-01 11:35:00,54.01,54.1,54.01,54.09,12814.0,54.01,54.1,54.01,54.09,12814.0
2018-05-01 11:40:00,54.08,54.13,54.06,54.11,12506.0,54.08,54.13,54.06,54.11,12506.0
2018-05-01 11:45:00,54.1,54.11,54.07,54.09,15836.0,54.1,54.11,54.07,54.09,15836.0
2018-05-01 11:50:00,54.07,54.11,54.02,54.1,25476.0,54.07,54.11,54.02,54.1,25476.0
2018-05-01 11:55:00,54.11,54.13,54.02,54.05,26222.0,54.11,54.13,54.02,54.05,26222.0
2018-05-01 12:00:00,54.03,54.1,53.99,53.99,12734.0,54.03,54.1,53.99,53.99,12734.0
2018-05-01 12:05:00,54.0,54.02,53.88,53.91,35766.0,54.0,54.02,53.88,53.91,35766.0
2018-05-01 12:10:00,53.92,54.05,53.92,54.04,16760.0,53.92,54.05,53.92,54.04,16760.0
2018-05-01 12:15:00,54.04,54.04,53.94,53.99,11686.0,54.04,54.04,53.94,53.99,11686.0
2018-05-01 12:20:00,53.99,54.0,53.88,53.93,10300.0,53.99,54.0,53.88,53.93,10300.0
2018-05-01 12:25:00,53.93,53.95,53.88,53.88,9800.0,53.93,53.95,53.88,53.88,9800.0
2018-05-01 12:30:00,53.9,53.91,53.81,53.85,21862.0,53.9,53.91,53.81,53.85,21862.0
2018-05-01 12:35:00,53.86,53.95,53.86,53.95,10400.0,53.86,53.95,53.86,53.95,10400.0
2018-05-01 12:40:00,53.93,53.97,53.9,53.95,10202.0,53.93,53.97,53.9,53.95,10202.0
2018-05-01 12:45:00,53.94,53.94,53.83,53.85,14868.0,53.94,53.94,53.83,53.85,14868.0
2018-05-01 12:50:00,53.84,53.84,53.73,53.79,18496.0,53.84,53.84,53.73,53.79,18496.0
2018-05-01 12:55:00,53.78,53.81,53.77,53.78,23050.0,53.78,53.81,53.77,53.78,23050.0
2018-05-01 13:00:00,53.77,53.77,53.63,53.67,26382.0,53.77,53.77,53.63,53.67,26382.0
2018-05-01 13:05:00,53.67,53.69,53.52,53.56,28216.0,53.67,53.69,53.52,53.56,28216.0
2018-05-01 13:10:00,53.57,53.62,53.53,53.6,13700.0,53.57,53.62,53.53,53.6,13700.0
2018-05-01 13:15:00,53.57,53.62,53.56,53.6,8200.0,53.57,53.62,53.56,53.6,8200.0
2018-05-01 13:20:00,53.61,53.62,53.57,53.58,6600.0,53.61,53.62,53.57,53.58,6600.0
2018-05-01 13:25:00,53.58,53.71,53.55,53.68,15772.0,53.58,53.71,53.55,53.68,15772.0
2018-05-01 13:30:00,53.68,53.69,53.63,53.68,32522.0,53.68,53.69,53.63,53.68,32522.0
2018-05-01 13:35:00,53.68,53.82,53.68,53.74,13024.0,53.68,53.82,53.68,53.74,13024.0
2018-05-01 13:40:00,53.73,53.81,53.73,53.77,15256.0,53.73,53.81,53.73,53.77,15256.0
2018-05-01 13:45:00,53.77,53.88,53.77,53.87,14040.0,53.77,53.88,53.77,53.87,14040.0
2018-05-01 13:50:00,53.85,53.88,53.83,53.85,5824.0,53.85,53.88,53.83,53.85,5824.0
2018-05-01 13:55:00,53.85,54.01,53.85,54.01,43794.0,53.85,54.01,53.85,54.01,43794.0
2018-05-01 14:00:00,54.01,54.08,53.9,53.9,30092.0,54.01,54.08,53.9,53.9,30092.0
2018-05-01 14:05:00,53.9,53.99,53.88,53.99,30032.0,53.9,53.99,53.88,53.99,30032.0
2018-05-01 14:10:00,54.0,54.01,53.89,53.89,18374.0,54.0,54.01,53.89,53.89,18374.0
2018-05-01 14:15:00,53.91,53.97,53.9,53.96,18690.0,53.91,53.97,53.9,53.96,18690.0
2018-05-01 14:20:00,53.96,53.99,53.84,53.88,28132.0,53.96,53.99,53.84,53.88,28132.0
2018-05-01 14:25:00,53.88,53.98,53.87,53.96,9548.0,53.88,53.98,53.87,53.96,9548.0
2018-05-01 14:30:00,53.96,54.08,53.96,54.07,17554.0,53.96,54.08,53.96,54.07,17554.0
2018-05-01 14:35:00,54.08,54.1,53.98,54.07,67728.0,54.08,54.1,53.98,54.07,67728.0
2018-05-01 14:40:00,54.08,54.21,54.06,54.21,22282.0,54.08,54.21,54.06,54.21,22282.0
2018-05-01 14:45:00,54.18,54.21,54.13,54.2,44900.0,54.18,54.21,54.13,54.2,44900.0
2018-05-01 14:50:00,54.19,54.19,54.0,54.01,96896.0,54.19,54.19,54.0,54.01,96896.0
2018-05-01 14:55:00,53.99,54.09,53.99,54.08,25372.0,53.99,54.09,53.99,54.08,25372.0
2018-05-01 15:00:00,54.09,54.12,54.05,54.08,21242.0,54.09,54.12,54.05,54.08,21242.0
2018-05-01 15:05:00,54.08,54.2,54.08,54.17,20218.0,54.08,54.2,54.08,54.17,20218.0
2018-05-01 15:10:00,54.18,54.2,54.12,54.13,29904.0,54.18,54.2,54.12,54.13,29904.0
2018-05-01 15:15:00,54.13,54.17,54.08,54.09,15318.0,54.13,54.17,54.08,54.09,15318.0
2018-05-01 15:20:00,54.1,54.11,54.08,54.09,25360.0,54.1,54.11,54.08,54.09,25360.0
2018-05-01 15:25:00,54.1,54.1,53.98,54.09,30486.0,54.1,54.1,53.98,54.09,30486.0
2018-05-01 15:30:00,54.09,54.15,54.05,54.12,41434.0,54.09,54.15,54.05,54.12,41434.0
2018-05-01 15:35:00,54.11,54.14,54.09,54.09,42288.0,54.11,54.14,54.09,54.09,42288.0
2018-05-01 15:40:00,54.1,54.22,54.1,54.19,55304.0,54.1,54.22,54.1,54.19,55304.0
2018-05-01 15:45:00,54.2,54.31,54.2,54.31,68540.0,54.2,54.31,54.2,54.31,68540.0
2018-05-01 15:50:00,54.32,54.35,54.26,54.26,87746.0,54.32,54.35,54.26,54.26,87746.0
2018-05-01 15:55:00,54.27,54.38,54.26,54.37,144492.0,54.27,54.38,54.26,54.37,144492.0
2018-05-02 09:30:00,53.94,54.25,53.93,54.24,1074996.0,53.94,54.25,53.93,54.24,1074996.0
2018-05-02 09:35:00,54.24,54.59,54.18,54.59,1151690.0,54.24,54.59,54.18,54.59,1151690.0
2018-05-02 09:40:00,54.59,54.99,54.55,54.97,1161100.0,54.59,54.99,54.55,54.97,1161100.0
2018-05-02 09:45:00,54.97,55.19,54.83,55.16,875252.0,54.97,55.19,54.83,55.16,875252.0
2018-05-02 09:50:00,55.16,55.57,55.09,55.57,805468.0,55.16,55.57,55.09,55.57,805468.0
2018-05-02 09:55:00,55.57,55.6,55.27,55.49,527780.0,55.57,55.6,55.27,55.49,527780.0
2018-05-02 10:00:00,55.51,55.75,55.36,55.7,329674.0,55.51,55.75,55.36,55.7,329674.0
2018-05-02 10:05:00,55.71,55.94,55.52,55.9,357980.0,55.71,55.94,55.52,55.9,357980.0
2018-05-02 10:10:00,55.92,56.05,55.87,56.01,542176.0,55.92,56.05,55.87,56.01,542176.0
2018-05-02 10:15:00,56.01,56.23,55.9,56.23,349832.0,56.01,56.23,55.9,56.23,349832.0
2018-05-02 10:20:00,56.23,56.51,55.9,55.94,406654.0,56.23,56.51,55.9,55.94,406654.0
2018-05-02 10:25:00,55.91,55.99,55.74,55.98,286534.0,55.91,55.99,55.74,55.98,286534.0
2018-05-02 10:30:00,55.98,56.23,55.93,56.12,195012.0,55.98,56.23,55.93,56.12,195012.0
2018-05-02 10:35:00,56.13,56.32,55.99,56.27,116738.0,56.13,56.32,55.99,56.27,116738.0
2018-05-02 10:40:00,56.27,56.37,56.18,56.22,116808.0,56.27,56.37,56.18,56.22,116808.0
2018-05-02 10:45:00,56.23,56.29,56.09,56.17,94488.0,56.23,56.29,56.09,56.17,94488.0
2018-05-02 10:50:00,56.18,56.31,56.13,56.15,148874.0,56.18,56.31,56.13,56.15,148874.0
2018-05-02 10:55:00,56.17,56.5,56.16,56.38,206132.0,56.17,56.5,56.16,56.38,206132.0
2018-05-02 11:00:00,56.4,56.56,56.31,56.44,212162.0,56.4,56.56,56.31,56.44,212162.0
2018-05-02 11:05:00,56.43,56.72,56.42,56.64,214766.0,56.43,56.72,56.42,56.64,214766.0
2018-05-02 11:10:00,56.64,56.95,56.63,56.88,182532.0,56.64,56.95,56.63,56.88,182532.0
2018-05-02 11:15:00,56.89,56.91,56.61,56.65,283980.0,56.89,56.91,56.61,56.65,283980.0
2018-05-02 11:20:00,56.65,57.16,56.64,57.15,187424.0,56.65,57.16,56.64,57.15,187424.0
2018-05-02 11:25:00,57.15,57.16,56.72,56.89,208832.0,57.15,57.16,56.72,56.89,208832.0
2018-05-02 11:30:00,56.91,57.0,56.82,56.87,118300.0,56.91,57.0,56.82,56.87,118300.0
2018-05-02 11:35:00,56.85,56.99,56.85,56.95,117714.0,56.85,56.99,56.85,56.95,117714.0
2018-05-02 11:40:00,56.95,57.07,56.81,56.91,196210.0,56.95,57.07,56.81,56.91,196210.0
2018-05-02 11:45:00,56.9,56.98,56.82,56.9,125920.0,56.9,56.98,56.82,56.9,125920.0
2018-05-02 11:50:00,56.9,56.96,56.89,56.96,117616.0,56.9,56.96,56.89,56.96,117616.0
2018-05-02 11:55:00,56.95,57.0,56.91,56.94,185352.0,56.95,57.0,56.91,56.94,185352.0
2018-05-02 12:00:00,56.94,56.99,56.89,56.96,118288.0,56.94,56.99,56.89,56.96,118288.0
2018-05-02 12:05:00,56.95,57.19,56.93,57.08,175580.0,56.95,57.19,56.93,57.08,175580.0
2018-05-02 12:10:00,57.07,57.21,57.06,57.16,126982.0,57.07,57.21,57.06,57.16,126982.0
2018-05-02 12:15:00,57.15,57.27,57.15,57.21,140652.0,57.15,57.27,57.15,57.21,140652.0
2018-05-02 12:20:00,57.2,57.34,57.15,57.24,99756.0,57.2,57.34,57.15,57.24,99756.0
2018-05-02 12:25:00,57.24,57.46,57.24,57.44,131890.0,57.24,57.46,57.24,57.44,131890.0
2018-05-02 12:30:00,57.43,57.44,57.31,57.31,81218.0,57.43,57.44,57.31,57.31,81218.0
2018-05-02 12:35:00,57.3,57.4,57.27,57.4,70544.0,57.3,57.4,57.27,57.4,70544.0
2018-05-02 12:40:00,57.41,57.57,57.32,57.49,177858.0,57.41,57.57,57.32,57.49,177858.0
2018-05-02 12:45:00,57.46,57.48,57.29,57.44,94988.0,57.46,57.48,57.29,57.44,94988.0
2018-05-02 12:50:00,57.43,57.52,57.42,57.5,95950.0,57.43,57.52,57.42,57.5,95950.0
2018-05-02 12:55:00,57.49,57.56,57.49,57.54,116036.0,57.49,57.56,57.49,57.54,116036.0
2018-05-02 13:00:00,57.56,57.57,57.36,57.38,100586.0,57.56,57.57,57.36,57.38,100586.0
2018-05-02 13:05:00,57.38,57.38,57.19,57.25,89712.0,57.38,57.38,57.19,57.25,89712.0
2018-05-02 13:10:00,57.26,57.53,57.16,57.44,151566.0,57.26,57.53,57.16,57.44,151566.0
2018-05-02 13:15:00,57.44,57.57,57.44,57.54,88418.0,57.44,57.57,57.44,57.54,88418.0
2018-05-02 13:20:00,57.53,57.58,57.48,57.57,85534.0,57.53,57.58,57.48,57.57,85534.0
2018-05-02 13:25:00,57.57,57.6,57.53,57.59,116626.0,57.57,57.6,57.53,57.59,116626.0
2018-05-02 13:30:00,57.6,57.61,57.52,57.58,90694.0,57.6,57.61,57.52,57.58,90694.0
2018-05-02 13:35:00,57.59,57.6,57.49,57.6,96418.0,57.59,57.6,57.49,57.6,96418.0
2018-05-02 13:40:00,57.6,57.79,57.54,57.62,173912.0,57.6,57.79,57.54,57.62,173912.0
2018-05-02 13:45:00,57.63,57.84,57.51,57.82,75406.0,57.63,57.84,57.51,57.82,75406.0
2018-05-02 13:50:00,57.82,57.82,57.55,57.62,96310.0,57.82,57.82,57.55,57.62,96310.0
2018-05-02 13:55:00,57.63,57.77,57.56,57.6,112884.0,57.63,57.77,57.56,57.6,112884.0
2018-05-02 14:00:00,57.6,57.82,57.55,57.82,79678.0,57.6,57.82,57.55,57.82,79678.0
2018-05-02 14:05:00,57.83,57.83,57.6,57.63,115174.0,57.83,57.83,57.6,57.63,115174.0
2018-05-02 14:10:00,57.65,57.7,57.63,57.68,136990.0,57.65,57.7,57.63,57.68,136990.0
2018-05-02 14:15:00,57.68,57.72,57.63,57.63,175844.0,57.68,57.72,57.63,57.63,175844.0
2018-05-02 14:20:00,57.65,57.7,57.63,57.69,190160.0,57.65,57.7,57.63,57.69,190160.0
2018-05-02 14:25:00,57.7,57.77,57.68,57.68,190094.0,57.7,57.77,57.68,57.68,190094.0
2018-05-02 14:30:00,57.69,57.72,57.68,57.69,178242.0,57.69,57.72,57.68,57.69,178242.0
2018-05-02 14:35:00,57.69,57.7,57.45,57.58,395176.0,57.69,57.7,57.45,57.58,395176.0
2018-05-02 14:40:00,57.57,57.68,57.52,57.65,221708.0,57.57,57.68,57.52,57.65,221708.0
2018-05-02 14:45:00,57.65,57.87,57.65,57.84,192536.0,57.65,57.87,57.65,57.84,192536.0
2018-05-02 14:50:00,57.87,57.94,57.72,57.74,162094.0,57.87,57.94,57.72,57.74,162094.0
2018-05-02 14:55:00,57.75,57.79,57.71,57.77,122038.0,57.75,57.79,57.71,57.77,122038.0
2018-05-02 15:00:00,57.78,57.83,57.44,57.52,255380.0,57.78,57.83,57.44,57.52,255380.0
2018-05-02 15:05:00,57.52,57.59,57.46,57.56,261242.0,57.52,57.59,57.46,57.56,261242.0
2018-05-02 15:10:00,57.55,57.56,57.38,57.47,177270.0,57.55,57.56,57.38,57.47,177270.0
2018-05-02 15:15:00,57.47,57.47,57.2,57.29,247346.0,57.47,57.47,57.2,57.29,247346.0
2018-05-02 15:20:00,57.29,57.33,57.15,57.16,279224.0,57.29,57.33,57.15,57.16,279224.0
2018-05-02 15:25:00,57.18,57.23,57.09,57.09,222494.0,57.18,57.23,57.09,57.09,222494.0
2018-05-02 15:30:00,57.09,57.09,56.9,56.99,418430.0,57.09,57.09,56.9,56.99,418430.0
2018-05-02 15:35:00,57.0,57.08,56.87,57.07,337098.0,57.0,57.08,56.87,57.07,337098.0
2018-05-02 15:40:00,57.06,57.23,57.03,57.03,234582.0,57.06,57.23,57.03,57.03,234582.0
2018-05-02 15:45:00,57.01,57.04,56.83,56.83,261364.0,57.01,57.04,56.83,56.83,261364.0
2018-05-02 15:50:00,56.82,56.93,56.67,56.9,392104.0,56.82,56.93,56.67,56.9,392104.0
2018-05-02 15:55:00,56.91,57.16,56.84,57.12,661800.0,56.91,57.16,56.84,57.12,661800.0
2018-05-03 09:30:00,57.19,57.48,56.95,57.0,186500.0,57.19,57.48,56.95,57.0,186500.0
2018-05-03 09:35:00,57.02,57.29,56.94,57.17,108984.0,57.02,57.29,56.94,57.17,108984.0
2018-05-03 09:40:00,57.17,57.34,57.01,57.19,97846.0,57.17,57.34,57.01,57.19,97846.0
2018-05-03 09:45:00,57.18,57.46,57.17,57.45,77012.0,57.18,57.46,57.17,57.45,77012.0
2018-05-03 09:50:00,57.46,57.51,57.27,57.49,99504.0,57.46,57.51,57.27,57.49,99504.0
2018-05-03 09:55:00,57.49,57.73,57.49,57.58,97968.0,57.49,57.73,57.49,57.58,97968.0
2018-05-03 10:00:00,57.62,57.67,57.45,57.65,82710.0,57.62,57.67,57.45,57.65,82710.0
2018-05-03 10:05:00,57.65,57.9,57.6,57.88,111086.0,57.65,57.9,57.6,57.88,111086.0
2018-05-03 10:10:00,57.89,57.89,57.65,57.69,86956.0,57.89,57.89,57.65,57.69,86956.0
2018-05-03 10:15:00,57.69,58.04,57.66,58.02,107352.0,57.69,58.04,57.66,58.02,107352.0
2018-05-03 10:20:00,58.01,58.01,57.74,57.87,75328.0,58.01,58.01,57.74,57.87,75328.0
2018-05-03 10:25:00,57.87,57.9,57.6,57.65,83850.0,57.87,57.9,57.6,57.65,83850.0
2018-05-03 10:30:00,57.66,57.77,57.42,57.48,130412.0,57.66,57.77,57.42,57.48,130412.0
2018-05-03 10:35:00,57.49,57.54,57.32,57.36,110050.0,57.49,57.54,57.32,57.36,110050.0
2018-05-03 10:40:00,57.38,57.43,57.23,57.23,72366.0,57.38,57.43,57.23,57.23,72366.0
2018-05-03 10:45:00,57.23,57.27,56.97,56.98,80520.0,57.23,57.27,56.97,56.98,80520.0
2018-05-03 10:50:00,56.96,57.02,56.88,56.98,103550.0,56.96,57.02,56.88,56.98,103550.0
2018-05-03 10:55:00,56.98,56.99,56.71,56.95,92630.0,56.98,56.99,56.71,56.95,92630.0
2018-05-03 11:00:00,56.88,56.94,56.82,56.88,118100.0,56.88,56.94,56.82,56.88,118100.0
2018-05-03 11:05:00,56.9,57.03,56.87,56.98,122930.0,56.9,57.03,56.87,56.98,122930.0
2018-05-03 11:10:00,56.98,57.02,56.88,56.88,61122.0,56.98,57.02,56.88,56.88,61122.0
2018-05-03 11:15:00,56.88,57.04,56.88,56.96,94604.0,56.88,57.04,56.88,56.96,94604.0
2018-05-03 11:20:00,56.96,56.96,56.84,56.85,133798.0,56.96,56.96,56.84,56.85,133798.0
2018-05-03 11:25:00,56.85,56.92,56.84,56.88,88474.0,56.85,56.92,56.84,56.88,88474.0
2018-05-03 11:30:00,56.86,56.86,56.65,56.68,172192.0,56.86,56.86,56.65,56.68,172192.0
2018-05-03 11:35:00,56.71,56.77,56.55,56.58,91480.0,56.71,56.77,56.55,56.58,91480.0
2018-05-03 11:40:00,56.6,56.65,56.43,56.65,77158.0,56.6,56.65,56.43,56.65,77158.0
2018-05-03 11:45:00,56.61,56.65,56.5,56.61,60562.0,56.61,56.65,56.5,56.61,60562.0
2018-05-03 11:50:00,56.62,56.83,56.62,56.74,88300.0,56.62,56.83,56.62,56.74,88300.0
2018-05-03 11:55:00,56.74,56.85,56.71,56.83,62000.0,56.74,56.85,56.71,56.83,62000.0
2018-05-03 12:00:00,56.81,56.9,56.76,56.81,46966.0,56.81,56.9,56.76,56.81,46966.0
2018-05-03 12:05:00,56.81,56.92,56.81,56.87,27356.0,56.81,56.92,56.81,56.87,27356.0
2018-05-03 12:10:00,56.87,56.88,56.79,56.81,35430.0,56.87,56.88,56.79,56.81,35430.0
2018-05-03 12:15:00,56.81,56.82,56.6,56.66,75824.0,56.81,56.82,56.6,56.66,75824.0
2018-05-03 12:20:00,56.65,56.68,56.57,56.58,69090.0,56.65,56.68,56.57,56.58,69090.0
2018-05-03 12:25:00,56.57,56.59,56.46,56.52,47016.0,56.57,56.59,56.46,56.52,47016.0
2018-05-03 12:30:00,56.52,56.7,56.51,56.7,28770.0,56.52,56.7,56.51,56.7,28770.0
2018-05-03 12:35:00,56.7,56.8,56.69,56.77,24716.0,56.7,56.8,56.69,56.77,24716.0
2018-05-03 12:40:00,56.78,56.97,56.76,56.92,51710.0,56.78,56.97,56.76,56.92,51710.0
2018-05-03 12:45:00,56.92,57.06,56.92,57.01,34234.0,56.92,57.06,56.92,57.01,34234.0
2018-05-03 12:50:00,57.02,57.2,57.02,57.18,36278.0,57.02,57.2,57.02,57.18,36278.0
2018-05-03 12:55:00,57.17,57.27,57.16,57.22,29030.0,57.17,57.27,57.16,57.22,29030.0
2018-05-03 13:00:00,57.21,57.24,57.13,57.19,26400.0,57.21,57.24,57.13,57.19,26400.0
2018-05-03 13:05:00,57.19,57.2,57.09,57.09,35288.0,57.19,57.2,57.09,57.09,35288.0
2018-05-03 13:10:00,57.08,57.12,57.0,57.04,33500.0,57.08,57.12,57.0,57.04,33500.0
2018-05-03 13:15:00,57.05,57.31,57.05,57.29,30210.0,57.05,57.31,57.05,57.29,30210.0
2018-05-03 13:20:00,57.3,57.31,57.15,57.18,26920.0,57.3,57.31,57.15,57.18,26920.0
2018-05-03 13:25:00,57.16,57.2,57.15,57.19,22686.0,57.16,57.2,57.15,57.19,22686.0
2018-05-03 13:30:00,57.19,57.45,57.19,57.43,27648.0,57.19,57.45,57.19,57.43,27648.0
2018-05-03 13:35:00,57.43,57.45,57.27,57.3,30586.0,57.43,57.45,57.27,57.3,30586.0
2018-05-03 13:40:00,57.3,57.38,57.29,57.33,49808.0,57.3,57.38,57.29,57.33,49808.0
2018-05-03 13:45:00,57.31,57.31,57.2,57.24,40292.0,57.31,57.31,57.2,57.24,40292.0
2018-05-03 13:50:00,57.22,57.22,57.1,57.2,24310.0,57.22,57.22,57.1,57.2,24310.0
2018-05-03 13:55:00,57.2,57.22,57.12,57.12,24188.0,57.2,57.22,57.12,57.12,24188.0
2018-05-03 14:00:00,57.13,57.17,57.05,57.17,20692.0,57.13,57.17,57.05,57.17,20692.0
2018-05-03 14:05:00,57.13,57.22,57.11,57.19,55334.0,57.13,57.22,57.11,57.19,55334.0
2018-05-03 14:10:00,57.19,57.23,57.13,57.15,28364.0,57.19,57.23,57.13,57.15,28364.0
2018-05-03 14:15:00,57.16,57.22,57.12,57.21,31618.0,57.16,57.22,57.12,57.21,31618.0
2018-05-03 14:20:00,57.21,57.25,57.17,57.17,57746.0,57.21,57.25,57.17,57.17,57746.0
2018-05-03 14:25:00,57.16,57.33,57.14,57.33,35412.0,57.16,57.33,57.14,57.33,35412.0
2018-05-03 14:30:00,57.34,57.49,57.31,57.47,60878.0,57.34,57.49,57.31,57.47,60878.0
2018-05-03 14:35:00,57.45,57.57,57.4,57.57,67132.0,57.45,57.57,57.4,57.57,67132.0
2018-05-03 14:40:00,57.55,57.62,57.5,57.56,58048.0,57.55,57.62,57.5,57.56,58048.0
2018-05-03 14:45:00,57.56,57.56,57.42,57.52,52326.0,57.56,57.56,57.42,57.52,52326.0
2018-05-03 14:50:00,57.52,57.58,57.48,57.58,49894.0,57.52,57.58,57.48,57.58,49894.0
2018-05-03 14:55:00,57.57,57.57,57.48,57.51,46124.0,57.57,57.57,57.48,57.51,46124.0
2018-05-03 15:00:00,57.51,57.6,57.49,57.58,64124.0,57.51,57.6,57.49,57.58,64124.0
2018-05-03 15:05:00,57.57,57.69,57.53,57.65,57078.0,57.57,57.69,57.53,57.65,57078.0
2018-05-03 15:10:00,57.62,57.7,57.59,57.7,62134.0,57.62,57.7,57.59,57.7,62134.0
2018-05-03 15:15:00,57.7,57.74,57.63,57.64,67326.0,57.7,57.74,57.63,57.64,67326.0
2018-05-03 15:20:00,57.64,57.64,57.5,57.6,109330.0,57.64,57.64,57.5,57.6,109330.0
2018-05-03 15:25:00,57.6,57.74,57.56,57.74,93634.0,57.6,57.74,57.56,57.74,93634.0
2018-05-03 15:30:00,57.74,57.8,57.71,57.8,129354.0,57.74,57.8,57.71,57.8,129354.0
2018-05-03 15:35:00,57.8,57.84,57.75,57.81,146426.0,57.8,57.84,57.75,57.81,146426.0
2018-05-03 15:40:00,57.81,57.82,57.62,57.63,161166.0,57.81,57.82,57.62,57.63,161166.0
2018-05-03 15:45:00,57.63,57.67,57.59,57.6,120900.0,57.63,57.67,57.59,57.6,120900.0
2018-05-03 15:50:00,57.59,57.65,57.54,57.54,143606.0,57.59,57.65,57.54,57.54,143606.0
2018-05-03 15:55:00,57.54,57.56,57.44,57.51,288642.0,57.54,57.56,57.44,57.51,288642.0
2018-05-04 09:30:00,57.46,57.84,57.4,57.71,81686.0,57.46,57.84,57.4,57.71,81686.0
2018-05-04 09:35:00,57.66,58.24,57.66,58.12,82144.0,57.66,58.24,57.66,58.12,82144.0
2018-05-04 09:40:00,58.1,58.1,57.63,57.79,32578.0,58.1,58.1,57.63,57.79,32578.0
2018-05-04 09:45:00,57.82,58.06,57.82,57.91,60474.0,57.82,58.06,57.82,57.91,60474.0
2018-05-04 09:50:00,57.88,57.97,57.8,57.85,61182.0,57.88,57.97,57.8,57.85,61182.0
2018-05-04 09:55:00,57.83,57.83,57.54,57.55,21600.0,57.83,57.83,57.54,57.55,21600.0
2018-05-04 10:00:00,57.55,57.61,57.44,57.57,37800.0,57.55,57.61,57.44,57.57,37800.0
2018-05-04 10:05:00,57.58,57.81,57.57,57.81,32658.0,57.58,57.81,57.57,57.81,32658.0
2018-05-04 10:10:00,57.83,57.87,57.69,57.78,41480.0,57.83,57.87,57.69,57.78,41480.0
2018-05-04 10:15:00,57.78,57.88,57.77,57.82,56278.0,57.78,57.88,57.77,57.82,56278.0
2018-05-04 10:20:00,57.84,57.85,57.63,57.76,44856.0,57.84,57.85,57.63,57.76,44856.0
2018-05-04 10:25:00,57.75,58.02,57.75,57.98,38456.0,57.75,58.02,57.75,57.98,38456.0
2018-05-04 10:30:00,57.98,58.08,57.91,58.02,31490.0,57.98,58.08,57.91,58.02,31490.0
2018-05-04 10:35:00,58.01,58.08,57.91,58.08,38748.0,58.01,58.08,57.91,58.08,38748.0
2018-05-04 10:40:00,58.08,58.16,58.04,58.1,56664.0,58.08,58.16,58.04,58.1,56664.0
2018-05-04 10:45:00,58.07,58.13,57.99,58.11,32350.0,58.07,58.13,57.99,58.11,32350.0
2018-05-04 10:50:00,58.13,58.26,58.12,58.25,54206.0,58.13,58.26,58.12,58.25,54206.0
2018-05-04 10:55:00,58.25,58.26,58.14,58.14,39484.0,58.25,58.26,58.14,58.14,39484.0
2018-05-04 11:00:00,58.16,58.19,58.04,58.04,33382.0,58.16,58.19,58.04,58.04,33382.0
2018-05-04 11:05:00,58.05,58.2,58.05,58.2,30378.0,58.05,58.2,58.05,58.2,30378.0
2018-05-04 11:10:00,58.22,58.22,58.1,58.18,32094.0,58.22,58.22,58.1,58.18,32094.0
2018-05-04 11:15:00,58.16,58.24,58.05,58.13,56182.0,58.16,58.24,58.05,58.13,56182.0
2018-05-04 11:20:00,58.13,58.13,58.04,58.09,47680.0,58.13,58.13,58.04,58.09,47680.0
2018-05-04 11:25:00,58.07,58.13,58.07,58.12,30758.0,58.07,58.13,58.07,58.12,30758.0
2018-05-04 11:30:00,58.11,58.27,58.08,58.24,46412.0,58.11,58.27,58.08,58.24,46412.0
2018-05-04 11:35:00,58.26,58.28,58.19,58.25,29648.0,58.26,58.28,58.19,58.25,29648.0
2018-05-04 11:40:00,58.24,58.28,58.19,58.21,32428.0,58.24,58.28,58.19,58.21,32428.0
2018-05-04 11:45:00,58.21,58.27,58.1,58.1,37790.0,58.21,58.27,58.1,58.1,37790.0
2018-05-04 11:50:00,58.09,58.16,58.05,58.16,34496.0,58.09,58.16,58.05,58.16,34496.0
2018-05-04 11:55:00,58.16,58.26,58.15,58.26,27910.0,58.16,58.26,58.15,58.26,27910.0
2018-05-04 12:00:00,58.27,58.29,58.22,58.29,32052.0,58.27,58.29,58.22,58.29,32052.0
2018-05-04 12:05:00,58.27,58.27,58.22,58.27,28502.0,58.27,58.27,58.22,58.27,28502.0
2018-05-04 12:10:00,58.3,58.36,58.27,58.29,24000.0,58.3,58.36,58.27,58.29,24000.0
2018-05-04 12:15:00,58.3,58.33,58.24,58.27,21022.0,58.3,58.33,58.24,58.27,21022.0
2018-05-04 12:20:00,58.27,58.27,58.21,58.26,18380.0,58.27,58.27,58.21,58.26,18380.0
2018-05-04 12:25:00,58.26,58.28,58.17,58.17,28324.0,58.26,58.28,58.17,58.17,28324.0
2018-05-04 12:30:00,58.17,58.18,58.12,58.15,25696.0,58.17,58.18,58.12,58.15,25696.0
2018-05-04 12:35:00,58.15,58.22,58.15,58.19,27146.0,58.15,58.22,58.15,58.19,27146.0
2018-05-04 12:40:00,58.19,58.24,58.18,58.23,23602.0,58.19,58.24,58.18,58.23,23602.0
2018-05-04 12:45:00,58.22,58.32,58.19,58.32,14966.0,58.22,58.32,58.19,58.32,14966.0
2018-05-04 12:50:00,58.32,58.33,58.2,58.24,31316.0,58.32,58.33,58.2,58.24,31316.0
2018-05-04 12:55:00,58.27,58.27,58.14,58.14,41796.0,58.27,58.27,58.14,58.14,41796.0
2018-05-04 13:00:00,58.16,58.19,57.97,57.99,101234.0,58.16,58.19,57.97,57.99,101234.0
2018-05-04 13:05:00,57.99,58.15,57.98,58.15,36896.0,57.99,58.15,57.98,58.15,36896.0
2018-05-04 13:10:00,58.13,58.15,58.09,58.09,32250.0,58.13,58.15,58.09,58.09,32250.0
2018-05-04 13:15:00,58.09,58.1,58.03,58.04,28880.0,58.09,58.1,58.03,58.04,28880.0
2018-05-04 13:20:00,58.04,58.04,57.99,57.99,33082.0,58.04,58.04,57.99,57.99,33082.0
2018-05-04 13:25:00,57.99,58.01,57.94,57.97,28000.0,57.99,58.01,57.94,57.97,28000.0
2018-05-04 13:30:00,57.97,57.97,57.9,57.9,34774.0,57.97,57.97,57.9,57.9,34774.0
2018-05-04 13:35:00,57.88,58.01,57.88,57.99,18350.0,57.88,58.01,57.88,57.99,18350.0
2018-05-04 13:40:00,57.99,58.04,57.99,58.02,29434.0,57.99,58.04,57.99,58.02,29434.0
2018-05-04 13:45:00,58.0,58.1,57.99,58.05,31682.0,58.0,58.1,57.99,58.05,31682.0
2018-05-04 13:50:00,58.07,58.22,58.06,58.21,28204.0,58.07,58.22,58.06,58.21,28204.0
2018-05-04 13:55:00,58.2,58.23,58.17,58.21,25514.0,58.2,58.23,58.17,58.21,25514.0
2018-05-04 14:00:00,58.21,58.21,58.07,58.12,52944.0,58.21,58.21,58.07,58.12,52944.0
2018-05-04 14:05:00,58.13,58.29,58.13,58.27,28352.0,58.13,58.29,58.13,58.27,28352.0
2018-05-04 14:10:00,58.27,58.35,58.19,58.3,39730.0,58.27,58.35,58.19,58.3,39730.0
2018-05-04 14:15:00,58.33,58.35,58.27,58.3,31688.0,58.33,58.35,58.27,58.3,31688.0
2018-05-04 14:20:00,58.32,58.4,58.32,58.38,35352.0,58.32,58.4,58.32,58.38,35352.0
2018-05-04 14:25:00,58.4,58.44,58.37,58.41,39074.0,58.4,58.44,58.37,58.41,39074.0
2018-05-04 14:30:00,58.42,58.42,58.27,58.32,49984.0,58.42,58.42,58.27,58.32,49984.0
2018-05-04 14:35:00,58.32,58.35,58.28,58.31,36726.0,58.32,58.35,58.28,58.31,36726.0
2018-05-04 14:40:00,58.31,58.35,58.31,58.31,31896.0,58.31,58.35,58.31,58.31,31896.0
2018-05-04 14:45:00,58.32,58.34,58.27,58.32,39452.0,58.32,58.34,58.27,58.32,39452.0
2018-05-04 14:50:00,58.32,58.33,58.28,58.33,43666.0,58.32,58.33,58.28,58.33,43666.0
2018-05-04 14:55:00,58.32,58.33,58.23,58.24,46968.0,58.32,58.33,58.23,58.24,46968.0
2018-05-04 15:00:00,58.24,58.27,58.19,58.2,79838.0,58.24,58.27,58.19,58.2,79838.0
2018-05-04 15:05:00,58.2,58.21,58.12,58.13,58392.0,58.2,58.21,58.12,58.13,58392.0
2018-05-04 15:10:00,58.13,58.2,58.13,58.14,101176.0,58.13,58.2,58.13,58.14,101176.0
2018-05-04 15:15:00,58.15,58.18,58.12,58.16,92676.0,58.15,58.18,58.12,58.16,92676.0
2018-05-04 15:20:00,58.16,58.21,58.12,58.19,107226.0,58.16,58.21,58.12,58.19,107226.0
2018-05-04 15:25:00,58.2,58.31,58.2,58.31,69932.0,58.2,58.31,58.2,58.31,69932.0
2018-05-04 15:30:00,58.31,58.31,58.17,58.19,69020.0,58.31,58.31,58.17,58.19,69020.0
2018-05-04 15:35:00,58.19,58.24,58.16,58.21,71500.0,58.19,58.24,58.16,58.21,71500.0
2018-05-04 15:40:00,58.21,58.38,58.19,58.34,125048.0,58.21,58.38,58.19,58.34,125048.0
2018-05-04 15:45:00,58.33,58.35,58.27,58.3,69796.0,58.33,58.35,58.27,58.3,69796.0
2018-05-04 15:50:00,58.29,58.3,58.21,58.26,105582.0,58.29,58.3,58.21,58.26,105582.0
2018-05-04 15:55:00,58.26,58.34,58.23,58.32,230666.0,58.26,58.34,58.23,58.32,230666.0
2018-05-07 09:30:00,58.55,58.93,58.33,58.64,88054.0,58.55,58.93,58.33,58.64,88054.0
2018-05-07 09:35:00,58.64,58.71,58.56,58.63,41122.0,58.64,58.71,58.56,58.63,41122.0
2018-05-07 09:40:00,58.65,58.65,58.58,58.65,11302.0,58.65,58.65,58.58,58.65,11302.0
2018-05-07 09:45:00,58.66,58.77,58.65,58.67,34746.0,58.66,58.77,58.65,58.67,34746.0
2018-05-07 09:50:00,58.65,58.66,58.52,58.6,31894.0,58.65,58.66,58.52,58.6,31894.0
2018-05-07 09:55:00,58.6,58.73,58.6,58.68,27582.0,58.6,58.73,58.6,58.68,27582.0
2018-05-07 10:00:00,58.68,58.89,58.68,58.72,78076.0,58.68,58.89,58.68,58.72,78076.0
2018-05-07 10:05:00,58.73,58.73,58.48,58.5,37824.0,58.73,58.73,58.48,58.5,37824.0
2018-05-07 10:10:00,58.5,58.57,58.32,58.35,53728.0,58.5,58.57,58.32,58.35,53728.0
2018-05-07 10:15:00,58.32,58.33,58.18,58.21,47712.0,58.32,58.33,58.18,58.21,47712.0
2018-05-07 10:20:00,58.2,58.3,58.1,58.19,52034.0,58.2,58.3,58.1,58.19,52034.0
2018-05-07 10:25:00,58.17,58.23,57.99,58.04,60652.0,58.17,58.23,57.99,58.04,60652.0
2018-05-07 10:30:00,58.02,58.13,57.96,58.02,56168.0,58.02,58.13,57.96,58.02,56168.0
2018-05-07 10:35:00,58.03,58.05,57.82,57.85,78714.0,58.03,58.05,57.82,57.85,78714.0
2018-05-07 10:40:00,57.87,57.93,57.77,57.79,38708.0,57.87,57.93,57.77,57.79,38708.0
2018-05-07 10:45:00,57.79,57.99,57.71,57.98,36396.0,57.79,57.99,57.71,57.98,36396.0
2018-05-07 10:50:00,57.99,58.18,57.98,58.16,33040.0,57.99,58.18,57.98,58.16,33040.0
2018-05-07 10:55:00,58.13,58.18,58.1,58.12,41328.0,58.13,58.18,58.1,58.12,41328.0
2018-05-07 11:00:00,58.12,58.24,58.09,58.24,34910.0,58.12,58.24,58.09,58.24,34910.0
2018-05-07 11:05:00,58.24,58.24,58.02,58.14,49840.0,58.24,58.24,58.02,58.14,49840.0
2018-05-07 11:10:00,58.12,58.18,58.11,58.15,27268.0,58.12,58.18,58.11,58.15,27268.0
2018-05-07 11:15:00,58.16,58.19,57.95,57.98,44810.0,58.16,58.19,57.95,57.98,44810.0
2018-05-07 11:20:00,57.96,57.98,57.78,57.81,47708.0,57.96,57.98,57.78,57.81,47708.0
2018-05-07 11:25:00,57.81,57.92,57.76,57.88,43944.0,57.81,57.92,57.76,57.88,43944.0
2018-05-07 11:30:00,57.89,57.91,57.78,57.78,28584.0,57.89,57.91,57.78,57.78,28584.0
2018-05-07 11:35:00,57.78,57.82,57.66,57.66,54904.0,57.78,57.82,57.66,57.66,54904.0
2018-05-07 11:40:00,57.63,57.68,57.52,57.52,52064.0,57.63,57.68,57.52,57.52,52064.0
2018-05-07 11:45:00,57.52,57.61,57.47,57.58,36060.0,57.52,57.61,57.47,57.58,36060.0
2018-05-07 11:50:00,57.58,57.65,57.56,57.56,23726.0,57.58,57.65,57.56,57.56,23726.0
2018-05-07 11:55:00,57.55,57.59,57.45,57.59,41498.0,57.55,57.59,57.45,57.59,41498.0
2018-05-07 12:00:00,57.6,57.63,57.5,57.54,28462.0,57.6,57.63,57.5,57.54,28462.0
2018-05-07 12:05:00,57.55,57.72,57.55,57.7,27710.0,57.55,57.72,57.55,57.7,27710.0
2018-05-07 12:10:00,57.7,57.73,57.67,57.72,23596.0,57.7,57.73,57.67,57.72,23596.0
2018-05-07 12:15:00,57.72,57.72,57.63,57.67,25330.0,57.72,57.72,57.63,57.67,25330.0
2018-05-07 12:20:00,57.68,57.78,57.68,57.76,22812.0,57.68,57.78,57.68,57.76,22812.0
2018-05-07 12:25:00,57.77,57.92,57.77,57.82,31012.0,57.77,57.92,57.77,57.82,31012.0
2018-05-07 12:30:00,57.8,57.8,57.7,57.78,20644.0,57.8,57.8,57.7,57.78,20644.0
2018-05-07 12:35:00,57.77,57.87,57.77,57.77,21178.0,57.77,57.87,57.77,57.77,21178.0
2018-05-07 12:40:00,57.8,57.91,57.77,57.85,18824.0,57.8,57.91,57.77,57.85,18824.0
2018-05-07 12:45:00,57.85,57.86,57.79,57.8,14318.0,57.85,57.86,57.79,57.8,14318.0
2018-05-07 12:50:00,57.8,57.97,57.77,57.96,24886.0,57.8,57.97,57.77,57.96,24886.0
2018-05-07 12:55:00,57.95,58.01,57.92,57.97,48806.0,57.95,58.01,57.92,57.97,48806.0
2018-05-07 13:00:00,57.97,58.05,57.94,57.97,23876.0,57.97,58.05,57.94,57.97,23876.0
2018-05-07 13:05:00,57.97,58.08,57.95,58.03,38296.0,57.97,58.08,57.95,58.03,38296.0
2018-05-07 13:10:00,58.02,58.07,57.98,58.05,27226.0,58.02,58.07,57.98,58.05,27226.0
2018-05-07 13:15:00,58.04,58.13,58.02,58.11,30898.0,58.04,58.13,58.02,58.11,30898.0
2018-05-07 13:20:00,58.1,58.14,58.09,58.1,18692.0,58.1,58.14,58.09,58.1,18692.0
2018-05-07 13:25:00,58.1,58.19,58.1,58.19,28242.0,58.1,58.19,58.1,58.19,28242.0
2018-05-07 13:30:00,58.18,58.18,58.1,58.15,26782.0,58.18,58.18,58.1,58.15,26782.0
2018-05-07 13:35:00,58.14,58.19,58.07,58.09,40260.0,58.14,58.19,58.07,58.09,40260.0
2018-05-07 13:40:00,58.1,58.14,57.99,57.99,17330.0,58.1,58.14,57.99,57.99,17330.0
2018-05-07 13:45:00,57.99,58.09,57.99,58.01,20610.0,57.99,58.09,57.99,58.01,20610.0
2018-05-07 13:50:00,58.02,58.06,58.01,58.05,17400.0,58.02,58.06,58.01,58.05,17400.0
2018-05-07 13:55:00,58.04,58.1,58.03,58.09,17388.0,58.04,58.1,58.03,58.09,17388.0
2018-05-07 14:00:00,58.1,58.1,57.91,57.95,35712.0,58.1,58.1,57.91,57.95,35712.0
2018-05-07 14:05:00,57.95,57.98,57.92,57.96,31714.0,57.95,57.98,57.92,57.96,31714.0
2018-05-07 14:10:00,57.95,58.04,57.93,58.02,21270.0,57.95,58.04,57.93,58.02,21270.0
2018-05-07 14:15:00,58.04,58.12,58.03,58.12,23526.0,58.04,58.12,58.03,58.12,23526.0
2018-05-07 14:20:00,58.12,58.15,58.1,58.1,27578.0,58.12,58.15,58.1,58.1,27578.0
2018-05-07 14:25:00,58.11,58.16,58.09,58.12,51860.0,58.11,58.16,58.09,58.12,51860.0
2018-05-07 14:30:00,58.11,58.18,58.1,58.17,90750.0,58.11,58.18,58.1,58.17,90750.0
2018-05-07 14:35:00,58.17,58.17,57.98,57.98,37356.0,58.17,58.17,57.98,57.98,37356.0
2018-05-07 14:40:00,57.98,58.02,57.93,57.97,29106.0,57.98,58.02,57.93,57.97,29106.0
2018-05-07 14:45:00,57.95,57.98,57.9,57.93,24506.0,57.95,57.98,57.9,57.93,24506.0
2018-05-07 14:50:00,57.95,57.97,57.87,57.88,26098.0,57.95,57.97,57.87,57.88,26098.0
2018-05-07 14:55:00,57.87,57.9,57.77,57.81,31714.0,57.87,57.9,57.77,57.81,31714.0
2018-05-07 15:00:00,57.81,57.86,57.79,57.8,29010.0,57.81,57.86,57.79,57.8,29010.0
2018-05-07 15:05:00,57.81,57.84,57.78,57.8,26032.0,57.81,57.84,57.78,57.8,26032.0
2018-05-07 15:10:00,57.8,57.81,57.62,57.63,28746.0,57.8,57.81,57.62,57.63,28746.0
2018-05-07 15:15:00,57.63,57.81,57.63,57.77,57002.0,57.63,57.81,57.63,57.77,57002.0
2018-05-07 15:20:00,57.76,57.77,57.7,57.76,53888.0,57.76,57.77,57.7,57.76,53888.0
2018-05-07 15:25:00,57.76,57.77,57.71,57.77,38222.0,57.76,57.77,57.71,57.77,38222.0
2018-05-07 15:30:00,57.78,57.86,57.75,57.83,43446.0,57.78,57.86,57.75,57.83,43446.0
2018-05-07 15:35:00,57.82,57.87,57.81,57.85,55244.0,57.82,57.87,57.81,57.85,55244.0
2018-05-07 15:40:00,57.84,57.85,57.77,57.82,39530.0,57.84,57.85,57.77,57.82,39530.0
2018-05-07 15:45:00,57.81,57.86,57.78,57.8,61336.0,57.81,57.86,57.78,57.8,61336.0
2018-05-07 15:50:00,57.8,57.81,57.71,57.79,75080.0,57.8,57.81,57.71,57.79,75080.0
2018-05-07 15:55:00,57.79,57.81,57.73,57.76,190912.0,57.79,57.81,57.73,57.76,190912.0
2018-05-08 09:30:00,57.91,57.91,57.54,57.59,123304.0,57.91,57.91,57.54,57.59,123304.0
2018-05-08 09:35:00,57.62,57.62,57.27,57.28,19732.0,57.62,57.62,57.27,57.28,19732.0
2018-05-08 09:40:00,57.3,57.37,57.06,57.31,55382.0,57.3,57.37,57.06,57.31,55382.0
2018-05-08 09:45:00,57.32,57.32,57.01,57.18,57770.0,57.32,57.32,57.01,57.18,57770.0
2018-05-08 09:50:00,57.18,57.4,57.18,57.38,38154.0,57.18,57.4,57.18,57.38,38154.0
2018-05-08 09:55:00,57.38,57.49,57.24,57.24,37050.0,57.38,57.49,57.24,57.24,37050.0
2018-05-08 10:00:00,57.22,57.38,57.22,57.3,47882.0,57.22,57.38,57.22,57.3,47882.0
2018-05-08 10:05:00,57.31,57.35,57.21,57.3,24602.0,57.31,57.35,57.21,57.3,24602.0
2018-05-08 10:10:00,57.31,57.52,57.31,57.4,50196.0,57.31,57.52,57.31,57.4,50196.0
2018-05-08 10:15:00,57.4,57.56,57.34,57.34,27714.0,57.4,57.56,57.34,57.34,27714.0
2018-05-08 10:20:00,57.32,57.32,57.09,57.13,29046.0,57.32,57.32,57.09,57.13,29046.0
2018-05-08 10:25:00,57.12,57.27,57.12,57.27,23696.0,57.12,57.27,57.12,57.27,23696.0
2018-05-08 10:30:00,57.26,57.46,57.26,57.42,26502.0,57.26,57.46,57.26,57.42,26502.0
2018-05-08 10:35:00,57.44,57.6,57.4,57.4,56286.0,57.44,57.6,57.4,57.4,56286.0
2018-05-08 10:40:00,57.43,57.44,57.34,57.37,22266.0,57.43,57.44,57.34,57.37,22266.0
2018-05-08 10:45:00,57.35,57.46,57.34,57.43,38730.0,57.35,57.46,57.34,57.43,38730.0
2018-05-08 10:50:00,57.37,57.38,57.33,57.34,20244.0,57.37,57.38,57.33,57.34,20244.0
2018-05-08 10:55:00,57.34,57.41,57.32,57.33,39108.0,57.34,57.41,57.32,57.33,39108.0
2018-05-08 11:00:00,57.35,57.42,57.33,57.33,20546.0,57.35,57.42,57.33,57.33,20546.0
2018-05-08 11:05:00,57.33,57.35,57.14,57.14,37120.0,57.33,57.35,57.14,57.14,37120.0
2018-05-08 11:10:00,57.12,57.23,57.08,57.19,26744.0,57.12,57.23,57.08,57.19,26744.0
2018-05-08 11:15:00,57.16,57.27,57.15,57.2,30648.0,57.16,57.27,57.15,57.2,30648.0
2018-05-08 11:20:00,57.2,57.3,57.13,57.13,37746.0,57.2,57.3,57.13,57.13,37746.0
2018-05-08 11:25:00,57.17,57.21,57.13,57.17,20200.0,57.17,57.21,57.13,57.17,20200.0
2018-05-08 11:30:00,57.17,57.17,56.96,56.99,50064.0,57.17,57.17,56.96,56.99,50064.0
2018-05-08 11:35:00,56.98,57.04,56.84,56.9,23708.0,56.98,57.04,56.84,56.9,23708.0
2018-05-08 11:40:00,56.9,56.9,56.76,56.83,22198.0,56.9,56.9,56.76,56.83,22198.0
2018-05-08 11:45:00,56.82,57.03,56.81,56.98,25792.0,56.82,57.03,56.81,56.98,25792.0
2018-05-08 11:50:00,56.99,56.99,56.9,56.94,54020.0,56.99,56.99,56.9,56.94,54020.0
2018-05-08 11:55:00,56.95,56.95,56.77,56.82,32852.0,56.95,56.95,56.77,56.82,32852.0
2018-05-08 12:00:00,56.83,56.85,56.71,56.77,23336.0,56.83,56.85,56.71,56.77,23336.0
2018-05-08 12:05:00,56.74,56.79,56.72,56.74,17032.0,56.74,56.79,56.72,56.74,17032.0
2018-05-08 12:10:00,56.76,56.77,56.71,56.76,18418.0,56.76,56.77,56.71,56.76,18418.0
2018-05-08 12:15:00,56.72,56.76,56.63,56.65,24600.0,56.72,56.76,56.63,56.65,24600.0
2018-05-08 12:20:00,56.66,56.68,56.58,56.63,18604.0,56.66,56.68,56.58,56.63,18604.0
2018-05-08 12:25:00,56.63,56.64,56.57,56.58,15578.0,56.63,56.64,56.57,56.58,15578.0
2018-05-08 12:30:00,56.59,56.71,56.59,56.71,17346.0,56.59,56.71,56.59,56.71,17346.0
2018-05-08 12:35:00,56.7,56.79,56.7,56.74,23088.0,56.7,56.79,56.7,56.74,23088.0
2018-05-08 12:40:00,56.76,56.76,56.66,56.74,26578.0,56.76,56.76,56.66,56.74,26578.0
2018-05-08 12:45:00,56.74,56.85,56.73,56.75,32568.0,56.74,56.85,56.73,56.75,32568.0
2018-05-08 12:50:00,56.77,56.77,56.71,56.71,22190.0,56.77,56.77,56.71,56.71,22190.0
2018-05-08 12:55:00,56.71,56.77,56.66,56.77,21840.0,56.71,56.77,56.66,56.77,21840.0
2018-05-08 13:00:00,56.77,56.84,56.75,56.75,22462.0,56.77,56.84,56.75,56.75,22462.0
2018-05-08 13:05:00,56.74,56.81,56.72,56.72,15534.0,56.74,56.81,56.72,56.72,15534.0
2018-05-08 13:10:00,56.7,56.72,56.66,56.67,15486.0,56.7,56.72,56.66,56.67,15486.0
2018-05-08 13:15:00,56.66,56.66,56.55,56.57,26438.0,56.66,56.66,56.55,56.57,26438.0
2018-05-08 13:20:00,56.58,56.62,56.57,56.6,12520.0,56.58,56.62,56.57,56.6,12520.0
2018-05-08 13:25:00,56.6,56.64,56.6,56.62,11806.0,56.6,56.64,56.6,56.62,11806.0
2018-05-08 13:30:00,56.62,56.63,56.54,56.58,20666.0,56.62,56.63,56.54,56.58,20666.0
2018-05-08 13:35:00,56.57,56.58,56.52,56.56,28446.0,56.57,56.58,56.52,56.56,28446.0
2018-05-08 13:40:00,56.58,56.59,56.49,56.49,16888.0,56.58,56.59,56.49,56.49,16888.0
2018-05-08 13:45:00,56.51,56.58,56.49,56.51,27982.0,56.51,56.58,56.49,56.51,27982.0
2018-05-08 13:50:00,56.51,56.57,56.49,56.51,32422.0,56.51,56.57,56.49,56.51,32422.0
2018-05-08 13:55:00,56.49,56.53,56.41,56.51,30364.0,56.49,56.53,56.41,56.51,30364.0
2018-05-08 14:00:00,56.52,56.56,56.46,56.49,32642.0,56.52,56.56,56.46,56.49,32642.0
2018-05-08 14:05:00,56.51,56.56,56.49,56.55,28598.0,56.51,56.56,56.49,56.55,28598.0
2018-05-08 14:10:00,56.53,56.62,56.49,56.56,43552.0,56.53,56.62,56.49,56.56,43552.0
2018-05-08 14:15:00,56.55,56.56,56.49,56.55,31702.0,56.55,56.56,56.49,56.55,31702.0
2018-05-08 14:20:00,56.54,56.59,56.51,56.56,26696.0,56.54,56.59,56.51,56.56,26696.0
2018-05-08 14:25:00,56.57,56.62,56.5,56.52,40328.0,56.57,56.62,56.5,56.52,40328.0
2018-05-08 14:30:00,56.52,56.54,56.5,56.52,58076.0,56.52,56.54,56.5,56.52,58076.0
2018-05-08 14:35:00,56.53,56.56,56.49,56.51,36716.0,56.53,56.56,56.49,56.51,36716.0
2018-05-08 14:40:00,56.51,56.51,56.35,56.39,37142.0,56.51,56.51,56.35,56.39,37142.0
2018-05-08 14:45:00,56.38,56.42,56.35,56.38,43488.0,56.38,56.42,56.35,56.38,43488.0
2018-05-08 14:50:00,56.4,56.51,56.37,56.42,23470.0,56.4,56.51,56.37,56.42,23470.0
2018-05-08 14:55:00,56.44,56.46,56.4,56.4,19192.0,56.44,56.46,56.4,56.4,19192.0
2018-05-08 15:00:00,56.4,56.43,56.35,56.42,29202.0,56.4,56.43,56.35,56.42,29202.0
2018-05-08 15:05:00,56.42,56.52,56.42,56.52,31478.0,56.42,56.52,56.42,56.52,31478.0
2018-05-08 15:10:00,56.51,56.59,56.47,56.58,25446.0,56.51,56.59,56.47,56.58,25446.0
2018-05-08 15:15:00,56.57,56.59,56.53,56.53,29554.0,56.57,56.59,56.53,56.53,29554.0
2018-05-08 15:20:00,56.55,56.56,56.49,56.49,38100.0,56.55,56.56,56.49,56.49,38100.0
2018-05-08 15:25:00,56.49,56.52,56.49,56.49,32542.0,56.49,56.52,56.49,56.49,32542.0
2018-05-08 15:30:00,56.5,56.59,56.49,56.55,46650.0,56.5,56.59,56.49,56.55,46650.0
2018-05-08 15:35:00,56.56,56.68,56.55,56.64,42234.0,56.56,56.68,56.55,56.64,42234.0
2018-05-08 15:40:00,56.63,56.7,56.63,56.63,65844.0,56.63,56.7,56.63,56.63,65844.0
2018-05-08 15:45:00,56.63,56.63,56.58,56.6,64128.0,56.63,56.63,56.58,56.6,64128.0
2018-05-08 15:50:00,56.6,56.67,56.59,56.6,67698.0,56.6,56.67,56.59,56.6,67698.0
2018-05-08 15:55:00,56.6,56.7,56.6,56.68,162264.0,56.6,56.7,56.6,56.68,162264.0
2018-05-09 09:30:00,56.94,57.0,56.5,56.65,28318.0,56.94,57.0,56.5,56.65,28318.0
2018-05-09 09:35:00,56.69,56.74,56.58,56.63,37036.0,56.69,56.74,56.58,56.63,37036.0
2018-05-09 09:40:00,56.63,56.73,56.55,56.62,22046.0,56.63,56.73,56.55,56.62,22046.0
2018-05-09 09:45:00,56.62,56.62,56.34,56.4,16664.0,56.62,56.62,56.34,56.4,16664.0
2018-05-09 09:50:00,56.37,56.48,56.25,56.38,21550.0,56.37,56.48,56.25,56.38,21550.0
2018-05-09 09:55:00,56.44,56.45,56.23,56.29,51144.0,56.44,56.45,56.23,56.29,51144.0
2018-05-09 10:00:00,56.26,56.33,56.24,56.29,33042.0,56.26,56.33,56.24,56.29,33042.0
2018-05-09 10:05:00,56.29,56.29,56.07,56.09,43718.0,56.29,56.29,56.07,56.09,43718.0
2018-05-09 10:10:00,56.1,56.23,56.05,56.12,35800.0,56.1,56.23,56.05,56.12,35800.0
2018-05-09 10:15:00,56.1,56.15,56.01,56.07,54316.0,56.1,56.15,56.01,56.07,54316.0
2018-05-09 10:20:00,56.05,56.11,55.98,55.98,49966.0,56.05,56.11,55.98,55.98,49966.0
2018-05-09 10:25:00,55.96,56.02,55.82,55.83,51618.0,55.96,56.02,55.82,55.83,51618.0
2018-05-09 10:30:00,55.85,55.9,55.8,55.84,39676.0,55.85,55.9,55.8,55.84,39676.0
2018-05-09 10:35:00,55.85,55.87,55.77,55.78,32860.0,55.85,55.87,55.77,55.78,32860.0
2018-05-09 10:40:00,55.79,55.94,55.79,55.92,32066.0,55.79,55.94,55.79,55.92,32066.0
2018-05-09 10:45:00,55.92,55.97,55.75,55.8,39804.0,55.92,55.97,55.75,55.8,39804.0
2018-05-09 10:50:00,55.82,55.82,55.69,55.69,46424.0,55.82,55.82,55.69,55.69,46424.0
2018-05-09 10:55:00,55.69,55.77,55.68,55.69,36128.0,55.69,55.77,55.68,55.69,36128.0
2018-05-09 11:00:00,55.7,55.77,55.69,55.77,28876.0,55.7,55.77,55.69,55.77,28876.0
2018-05-09 11:05:00,55.77,55.87,55.76,55.87,23018.0,55.77,55.87,55.76,55.87,23018.0
2018-05-09 11:10:00,55.87,55.89,55.83,55.85,24336.0,55.87,55.89,55.83,55.85,24336.0
2018-05-09 11:15:00,55.81,55.86,55.8,55.86,31562.0,55.81,55.86,55.8,55.86,31562.0
2018-05-09 11:20:00,55.85,55.88,55.81,55.82,22984.0,55.85,55.88,55.81,55.82,22984.0
2018-05-09 11:25:00,55.81,55.94,55.81,55.88,36684.0,55.81,55.94,55.81,55.88,36684.0
2018-05-09 11:30:00,55.88,55.88,55.83,55.88,16204.0,55.88,55.88,55.83,55.88,16204.0
2018-05-09 11:35:00,55.9,55.93,55.88,55.88,9114.0,55.9,55.93,55.88,55.88,9114.0
2018-05-09 11:40:00,55.91,55.95,55.89,55.9,32072.0,55.91,55.95,55.89,55.9,32072.0
2018-05-09 11:45:00,55.88,55.88,55.81,55.81,25534.0,55.88,55.88,55.81,55.81,25534.0
2018-05-09 11:50:00,55.81,55.85,55.79,55.79,19742.0,55.81,55.85,55.79,55.79,19742.0
2018-05-09 11:55:00,55.8,55.99,55.8,55.99,15654.0,55.8,55.99,55.8,55.99,15654.0
2018-05-09 12:00:00,55.99,55.99,55.88,55.91,24258.0,55.99,55.99,55.88,55.91,24258.0
2018-05-09 12:05:00,55.91,55.94,55.88,55.89,9610.0,55.91,55.94,55.88,55.89,9610.0
2018-05-09 12:10:00,55.89,55.93,55.88,55.91,17116.0,55.89,55.93,55.88,55.91,17116.0
2018-05-09 12:15:00,55.9,55.94,55.88,55.92,9000.0,55.9,55.94,55.88,55.92,9000.0
2018-05-09 12:20:00,55.91,55.96,55.9,55.93,10800.0,55.91,55.96,55.9,55.93,10800.0
2018-05-09 12:25:00,55.91,55.97,55.88,55.94,24188.0,55.91,55.97,55.88,55.94,24188.0
2018-05-09 12:30:00,55.94,55.97,55.9,55.95,16424.0,55.94,55.97,55.9,55.95,16424.0
2018-05-09 12:35:00,55.95,55.96,55.92,55.94,39474.0,55.95,55.96,55.92,55.94,39474.0
2018-05-09 12:40:00,55.95,55.97,55.91,55.97,15588.0,55.95,55.97,55.91,55.97,15588.0
2018-05-09 12:45:00,55.97,56.02,55.93,55.99,17484.0,55.97,56.02,55.93,55.99,17484.0
2018-05-09 12:50:00,56.02,56.02,55.91,55.94,24868.0,56.02,56.02,55.91,55.94,24868.0
2018-05-09 12:55:00,55.95,55.97,55.89,55.91,16620.0,55.95,55.97,55.89,55.91,16620.0
2018-05-09 13:00:00,55.91,55.99,55.91,55.98,18782.0,55.91,55.99,55.91,55.98,18782.0
2018-05-09 13:05:00,55.99,56.01,55.94,55.94,11084.0,55.99,56.01,55.94,55.94,11084.0
2018-05-09 13:10:00,55.96,55.96,55.9,55.91,11158.0,55.96,55.96,55.9,55.91,11158.0
2018-05-09 13:15:00,55.92,55.93,55.86,55.88,38698.0,55.92,55.93,55.86,55.88,38698.0
2018-05-09 13:20:00,55.88,55.9,55.87,55.89,21446.0,55.88,55.9,55.87,55.89,21446.0
2018-05-09 13:25:00,55.88,55.96,55.88,55.95,31584.0,55.88,55.96,55.88,55.95,31584.0
2018-05-09 13:30:00,55.94,55.96,55.92,55.96,37298.0,55.94,55.96,55.92,55.96,37298.0
2018-05-09 13:35:00,55.96,56.02,55.96,56.02,27592.0,55.96,56.02,55.96,56.02,27592.0
2018-05-09 13:40:00,56.02,56.08,56.01,56.08,15060.0,56.02,56.08,56.01,56.08,15060.0
2018-05-09 13:45:00,56.06,56.14,56.06,56.12,50814.0,56.06,56.14,56.06,56.12,50814.0
2018-05-09 13:50:00,56.1,56.12,56.05,56.05,78848.0,56.1,56.12,56.05,56.05,78848.0
2018-05-09 13:55:00,56.08,56.1,56.04,56.1,25088.0,56.08,56.1,56.04,56.1,25088.0
2018-05-09 14:00:00,56.13,56.22,56.1,56.21,39016.0,56.13,56.22,56.1,56.21,39016.0
2018-05-09 14:05:00,56.23,56.32,56.2,56.3,42630.0,56.23,56.32,56.2,56.3,42630.0
2018-05-09 14:10:00,56.3,56.44,56.3,56.4,97284.0,56.3,56.44,56.3,56.4,97284.0
2018-05-09 14:15:00,56.4,56.43,56.37,56.38,29150.0,56.4,56.43,56.37,56.38,29150.0
2018-05-09 14:20:00,56.37,56.44,56.29,56.43,34160.0,56.37,56.44,56.29,56.43,34160.0
2018-05-09 14:25:00,56.46,56.46,56.32,56.35,41864.0,56.46,56.46,56.32,56.35,41864.0
2018-05-09 14:30:00,56.37,56.38,56.32,56.38,11378.0,56.37,56.38,56.32,56.38,11378.0
2018-05-09 14:35:00,56.38,56.47,56.38,56.45,18206.0,56.38,56.47,56.38,56.45,18206.0
2018-05-09 14:40:00,56.44,56.49,56.43,56.44,11398.0,56.44,56.49,56.43,56.44,11398.0
2018-05-09 14:45:00,56.44,56.46,56.42,56.46,12550.0,56.44,56.46,56.42,56.46,12550.0
2018-05-09 14:50:00,56.47,56.53,56.38,56.38,41360.0,56.47,56.53,56.38,56.38,41360.0
2018-05-09 14:55:00,56.38,56.47,56.38,56.43,17306.0,56.38,56.47,56.38,56.43,17306.0
2018-05-09 15:00:00,56.42,56.49,56.4,56.47,29912.0,56.42,56.49,56.4,56.47,29912.0
2018-05-09 15:05:00,56.43,56.49,56.43,56.45,29748.0,56.43,56.49,56.43,56.45,29748.0
2018-05-09 15:10:00,56.44,56.45,56.37,56.38,13442.0,56.44,56.45,56.37,56.38,13442.0
2018-05-09 15:15:00,56.38,56.38,56.27,56.31,19818.0,56.38,56.38,56.27,56.31,19818.0
2018-05-09 15:20:00,56.32,56.35,56.27,56.27,35974.0,56.32,56.35,56.27,56.27,35974.0
2018-05-09 15:25:00,56.27,56.28,56.19,56.2,12406.0,56.27,56.28,56.19,56.2,12406.0
2018-05-09 15:30:00,56.2,56.22,56.17,56.18,22322.0,56.2,56.22,56.17,56.18,22322.0
2018-05-09 15:35:00,56.18,56.29,56.18,56.24,56028.0,56.18,56.29,56.18,56.24,56028.0
2018-05-09 15:40:00,56.24,56.25,56.19,56.25,25296.0,56.24,56.25,56.19,56.25,25296.0
2018-05-09 15:45:00,56.26,56.38,56.26,56.36,55996.0,56.26,56.38,56.26,56.36,55996.0
2018-05-09 15:50:00,56.37,56.37,56.31,56.33,51174.0,56.37,56.37,56.31,56.33,51174.0
2018-05-09 15:55:00,56.34,56.44,56.3,56.42,187922.0,56.34,56.44,56.3,56.42,187922.0
2018-05-10 09:30:00,56.52,56.64,56.4,56.4,30822.0,56.52,56.64,56.4,56.4,30822.0
2018-05-10 09:35:00,56.38,56.68,56.33,56.57,57230.0,56.38,56.68,56.33,56.57,57230.0
2018-05-10 09:40:00,56.59,56.64,56.41,56.44,15200.0,56.59,56.64,56.41,56.44,15200.0
2018-05-10 09:45:00,56.47,56.58,56.44,56.55,29312.0,56.47,56.58,56.44,56.55,29312.0
2018-05-10 09:50:00,56.55,56.57,56.46,56.53,13756.0,56.55,56.57,56.46,56.53,13756.0
2018-05-10 09:55:00,56.47,56.58,56.44,56.57,22344.0,56.47,56.58,56.44,56.57,22344.0
2018-05-10 10:00:00,56.55,56.62,56.51,56.58,49802.0,56.55,56.62,56.51,56.58,49802.0
2018-05-10 10:05:00,56.56,56.6,56.41,56.45,46974.0,56.56,56.6,56.41,56.45,46974.0
2018-05-10 10:10:00,56.46,56.6,56.45,56.58,16200.0,56.46,56.6,56.45,56.58,16200.0
2018-05-10 10:15:00,56.58,56.58,56.45,56.49,15502.0,56.58,56.58,56.45,56.49,15502.0
2018-05-10 10:20:00,56.55,56.59,56.51,56.57,13506.0,56.55,56.59,56.51,56.57,13506.0
2018-05-10 10:25:00,56.52,56.63,56.52,56.63,26272.0,56.52,56.63,56.52,56.63,26272.0
2018-05-10 10:30:00,56.69,56.74,56.65,56.73,15166.0,56.69,56.74,56.65,56.73,15166.0
2018-05-10 10:35:00,56.7,56.77,56.65,56.74,36142.0,56.7,56.77,56.65,56.74,36142.0
2018-05-10 10:40:00,56.74,56.89,56.74,56.89,32690.0,56.74,56.89,56.74,56.89,32690.0
2018-05-10 10:45:00,56.9,56.92,56.87,56.91,18738.0,56.9,56.92,56.87,56.91,18738.0
2018-05-10 10:50:00,56.9,56.93,56.85,56.9,27064.0,56.9,56.93,56.85,56.9,27064.0
2018-05-10 10:55:00,56.9,56.91,56.77,56.82,37170.0,56.9,56.91,56.77,56.82,37170.0
2018-05-10 11:00:00,56.83,56.84,56.77,56.81,33400.0,56.83,56.84,56.77,56.81,33400.0
2018-05-10 11:05:00,56.82,56.82,56.67,56.73,30310.0,56.82,56.82,56.67,56.73,30310.0
2018-05-10 11:10:00,56.74,56.76,56.73,56.75,9824.0,56.74,56.76,56.73,56.75,9824.0
2018-05-10 11:15:00,56.75,56.77,56.74,56.74,14480.0,56.75,56.77,56.74,56.74,14480.0
2018-05-10 11:20:00,56.76,56.77,56.71,56.73,25024.0,56.76,56.77,56.71,56.73,25024.0
2018-05-10 11:25:00,56.72,56.76,56.72,56.74,32540.0,56.72,56.76,56.72,56.74,32540.0
2018-05-10 11:30:00,56.74,56.74,56.69,56.71,17506.0,56.74,56.74,56.69,56.71,17506.0
2018-05-10 11:35:00,56.7,56.76,56.68,56.76,16816.0,56.7,56.76,56.68,56.76,16816.0
2018-05-10 11:40:00,56.74,56.8,56.74,56.8,24120.0,56.74,56.8,56.74,56.8,24120.0
2018-05-10 11:45:00,56.83,56.89,56.76,56.77,19904.0,56.83,56.89,56.76,56.77,19904.0
2018-05-10 11:50:00,56.79,56.8,56.7,56.72,22786.0,56.79,56.8,56.7,56.72,22786.0
2018-05-10 11:55:00,56.71,56.73,56.69,56.69,16068.0,56.71,56.73,56.69,56.69,16068.0
2018-05-10 12:00:00,56.69,56.74,56.68,56.68,19134.0,56.69,56.74,56.68,56.68,19134.0
2018-05-10 12:05:00,56.67,56.76,56.63,56.73,18692.0,56.67,56.76,56.63,56.73,18692.0
2018-05-10 12:10:00,56.72,56.76,56.71,56.76,17688.0,56.72,56.76,56.71,56.76,17688.0
2018-05-10 12:15:00,56.76,56.81,56.73,56.74,10638.0,56.76,56.81,56.73,56.74,10638.0
2018-05-10 12:20:00,56.75,56.79,56.75,56.76,15600.0,56.75,56.79,56.75,56.76,15600.0
2018-05-10 12:25:00,56.77,56.92,56.76,56.86,23868.0,56.77,56.92,56.76,56.86,23868.0
2018-05-10 12:30:00,56.86,56.9,56.83,56.87,13068.0,56.86,56.9,56.83,56.87,13068.0
2018-05-10 12:35:00,56.85,56.88,56.84,56.85,15042.0,56.85,56.88,56.84,56.85,15042.0
2018-05-10 12:40:00,56.85,56.87,56.77,56.79,36758.0,56.85,56.87,56.77,56.79,36758.0
2018-05-10 12:45:00,56.81,56.98,56.81,56.96,9900.0,56.81,56.98,56.81,56.96,9900.0
2018-05-10 12:50:00,56.97,57.0,56.92,56.93,10224.0,56.97,57.0,56.92,56.93,10224.0
2018-05-10 12:55:00,56.94,56.97,56.92,56.92,6700.0,56.94,56.97,56.92,56.92,6700.0
2018-05-10 13:00:00,56.92,57.01,56.92,57.01,20632.0,56.92,57.01,56.92,57.01,20632.0
2018-05-10 13:05:00,57.01,57.21,57.01,57.21,24274.0,57.01,57.21,57.01,57.21,24274.0
2018-05-10 13:10:00,57.21,57.22,57.09,57.09,12924.0,57.21,57.22,57.09,57.09,12924.0
2018-05-10 13:15:00,57.1,57.13,57.03,57.06,11400.0,57.1,57.13,57.03,57.06,11400.0
2018-05-10 13:20:00,57.07,57.12,57.06,57.09,39696.0,57.07,57.12,57.06,57.09,39696.0
2018-05-10 13:25:00,57.09,57.09,57.0,57.02,14600.0,57.09,57.09,57.0,57.02,14600.0
2018-05-10 13:30:00,56.99,57.08,56.99,57.05,15810.0,56.99,57.08,56.99,57.05,15810.0
2018-05-10 13:35:00,57.04,57.05,56.99,56.99,9852.0,57.04,57.05,56.99,56.99,9852.0
2018-05-10 13:40:00,56.99,57.02,56.96,57.01,13962.0,56.99,57.02,56.96,57.01,13962.0
2018-05-10 13:45:00,57.01,57.02,56.98,57.02,16702.0,57.01,57.02,56.98,57.02,16702.0
2018-05-10 13:50:00,57.01,57.05,56.98,56.99,13802.0,57.01,57.05,56.98,56.99,13802.0
2018-05-10 13:55:00,56.99,56.99,56.85,56.87,11066.0,56.99,56.99,56.85,56.87,11066.0
2018-05-10 14:00:00,56.88,56.89,56.79,56.81,22996.0,56.88,56.89,56.79,56.81,22996.0
2018-05-10 14:05:00,56.82,56.93,56.81,56.88,20228.0,56.82,56.93,56.81,56.88,20228.0
2018-05-10 14:10:00,56.88,56.99,56.88,56.99,16390.0,56.88,56.99,56.88,56.99,16390.0
2018-05-10 14:15:00,56.98,56.99,56.93,56.96,20972.0,56.98,56.99,56.93,56.96,20972.0
2018-05-10 14:20:00,56.94,56.97,56.9,56.95,7256.0,56.94,56.97,56.9,56.95,7256.0
2018-05-10 14:25:00,56.96,56.99,56.95,56.96,14804.0,56.96,56.99,56.95,56.96,14804.0
2018-05-10 14:30:00,56.95,56.96,56.9,56.93,7608.0,56.95,56.96,56.9,56.93,7608.0
2018-05-10 14:35:00,56.92,56.92,56.76,56.82,22502.0,56.92,56.92,56.76,56.82,22502.0
2018-05-10 14:40:00,56.81,56.87,56.77,56.87,9802.0,56.81,56.87,56.77,56.87,9802.0
2018-05-10 14:45:00,56.87,56.93,56.87,56.92,14402.0,56.87,56.93,56.87,56.92,14402.0
2018-05-10 14:50:00,56.92,56.96,56.9,56.91,8000.0,56.92,56.96,56.9,56.91,8000.0
2018-05-10 14:55:00,56.9,57.0,56.9,56.98,9500.0,56.9,57.0,56.9,56.98,9500.0
2018-05-10 15:00:00,56.99,57.03,56.92,56.93,16476.0,56.99,57.03,56.92,56.93,16476.0
2018-05-10 15:05:00,56.95,56.95,56.9,56.92,25190.0,56.95,56.95,56.9,56.92,25190.0
2018-05-10 15:10:00,56.93,56.93,56.87,56.91,16826.0,56.93,56.93,56.87,56.91,16826.0
2018-05-10 15:15:00,56.92,56.97,56.88,56.92,32174.0,56.92,56.97,56.88,56.92,32174.0
2018-05-10 15:20:00,56.92,56.92,56.82,56.83,20808.0,56.92,56.92,56.82,56.83,20808.0
2018-05-10 15:25:00,56.84,56.86,56.73,56.79,37578.0,56.84,56.86,56.73,56.79,37578.0
2018-05-10 15:30:00,56.78,56.8,56.72,56.74,38058.0,56.78,56.8,56.72,56.74,38058.0
2018-05-10 15:35:00,56.73,56.76,56.72,56.73,51710.0,56.73,56.76,56.72,56.73,51710.0
2018-05-10 15:40:00,56.73,56.74,56.68,56.7,64498.0,56.73,56.74,56.68,56.7,64498.0
2018-05-10 15:45:00,56.7,56.72,56.57,56.63,93486.0,56.7,56.72,56.57,56.63,93486.0
2018-05-10 15:50:00,56.63,56.7,56.52,56.53,177112.0,56.63,56.7,56.52,56.53,177112.0
2018-05-10 15:55:00,56.54,56.55,56.42,56.53,396174.0,56.54,56.55,56.42,56.53,396174.0
2018-05-11 09:30:00,56.72,56.8,56.53,56.6,31562.0,56.72,56.8,56.53,56.6,31562.0
2018-05-11 09:35:00,56.67,56.94,56.67,56.85,19506.0,56.67,56.94,56.67,56.85,19506.0
2018-05-11 09:40:00,56.9,57.0,56.88,56.99,25052.0,56.9,57.0,56.88,56.99,25052.0
2018-05-11 09:45:00,57.01,57.19,56.9,57.12,60198.0,57.01,57.19,56.9,57.12,60198.0
2018-05-11 09:50:00,57.1,57.24,57.05,57.24,147662.0,57.1,57.24,57.05,57.24,147662.0
2018-05-11 09:55:00,57.24,57.36,57.24,57.24,34828.0,57.24,57.36,57.24,57.24,34828.0
2018-05-11 10:00:00,57.27,57.35,57.1,57.15,26994.0,57.27,57.35,57.1,57.15,26994.0
2018-05-11 10:05:00,57.18,57.28,57.18,57.26,25538.0,57.18,57.28,57.18,57.26,25538.0
2018-05-11 10:10:00,57.26,57.27,57.2,57.23,15600.0,57.26,57.27,57.2,57.23,15600.0
2018-05-11 10:15:00,57.24,57.3,57.21,57.25,110238.0,57.24,57.3,57.21,57.25,110238.0
2018-05-11 10:20:00,57.27,57.44,57.25,57.31,47722.0,57.27,57.44,57.25,57.31,47722.0
2018-05-11 10:25:00,57.32,57.36,57.3,57.32,20012.0,57.32,57.36,57.3,57.32,20012.0
2018-05-11 10:30:00,57.34,57.35,57.26,57.29,32704.0,57.34,57.35,57.26,57.29,32704.0
2018-05-11 10:35:00,57.29,57.31,57.26,57.29,27950.0,57.29,57.31,57.26,57.29,27950.0
2018-05-11 10:40:00,57.29,57.33,57.23,57.32,43534.0,57.29,57.33,57.23,57.32,43534.0
2018-05-11 10:45:00,57.33,57.34,57.2,57.26,60826.0,57.33,57.34,57.2,57.26,60826.0
2018-05-11 10:50:00,57.26,57.26,57.19,57.24,15126.0,57.26,57.26,57.19,57.24,15126.0
2018-05-11 10:55:00,57.21,57.24,57.17,57.2,24090.0,57.21,57.24,57.17,57.2,24090.0
2018-05-11 11:00:00,57.2,57.2,57.14,57.16,11710.0,57.2,57.2,57.14,57.16,11710.0
2018-05-11 11:05:00,57.17,57.19,57.1,57.17,14008.0,57.17,57.19,57.1,57.17,14008.0
2018-05-11 11:10:00,57.15,57.18,57.08,57.15,9100.0,57.15,57.18,57.08,57.15,9100.0
2018-05-11 11:15:00,57.15,57.17,56.99,57.02,28312.0,57.15,57.17,56.99,57.02,28312.0
2018-05-11 11:20:00,57.01,57.04,56.89,56.92,22278.0,57.01,57.04,56.89,56.92,22278.0
2018-05-11 11:25:00,56.9,56.97,56.9,56.93,14400.0,56.9,56.97,56.9,56.93,14400.0
2018-05-11 11:30:00,56.93,56.94,56.74,56.77,17344.0,56.93,56.94,56.74,56.77,17344.0
2018-05-11 11:35:00,56.77,56.83,56.77,56.82,9786.0,56.77,56.83,56.77,56.82,9786.0
2018-05-11 11:40:00,56.82,56.82,56.72,56.74,36770.0,56.82,56.82,56.72,56.74,36770.0
2018-05-11 11:45:00,56.74,56.76,56.68,56.72,32472.0,56.74,56.76,56.68,56.72,32472.0
2018-05-11 11:50:00,56.72,56.8,56.72,56.77,18700.0,56.72,56.8,56.72,56.77,18700.0
2018-05-11 11:55:00,56.76,56.79,56.7,56.71,14714.0,56.76,56.79,56.7,56.71,14714.0
2018-05-11 12:00:00,56.71,56.79,56.7,56.77,12610.0,56.71,56.79,56.7,56.77,12610.0
2018-05-11 12:05:00,56.77,56.81,56.74,56.79,14400.0,56.77,56.81,56.74,56.79,14400.0
2018-05-11 12:10:00,56.81,56.81,56.69,56.72,18104.0,56.81,56.81,56.69,56.72,18104.0
2018-05-11 12:15:00,56.71,56.72,56.69,56.72,11236.0,56.71,56.72,56.69,56.72,11236.0
2018-05-11 12:20:00,56.71,56.73,56.68,56.71,16600.0,56.71,56.73,56.68,56.71,16600.0
2018-05-11 12:25:00,56.7,56.74,56.68,56.72,13034.0,56.7,56.74,56.68,56.72,13034.0
2018-05-11 12:30:00,56.7,56.7,56.59,56.61,22912.0,56.7,56.7,56.59,56.61,22912.0
2018-05-11 12:35:00,56.6,56.63,56.6,56.62,10802.0,56.6,56.63,56.6,56.62,10802.0
2018-05-11 12:40:00,56.63,56.69,56.62,56.68,10572.0,56.63,56.69,56.62,56.68,10572.0
2018-05-11 12:45:00,56.71,56.77,56.65,56.65,14000.0,56.71,56.77,56.65,56.65,14000.0
2018-05-11 12:50:00,56.66,56.71,56.61,56.63,11128.0,56.66,56.71,56.61,56.63,11128.0
2018-05-11 12:55:00,56.61,56.65,56.58,56.65,18216.0,56.61,56.65,56.58,56.65,18216.0
2018-05-11 13:00:00,56.63,56.71,56.63,56.71,2600.0,56.63,56.71,56.63,56.71,2600.0
2018-05-11 13:05:00,56.73,56.76,56.7,56.7,11494.0,56.73,56.76,56.7,56.7,11494.0
2018-05-11 13:10:00,56.72,56.74,56.67,56.67,10318.0,56.72,56.74,56.67,56.67,10318.0
2018-05-11 13:15:00,56.67,56.74,56.65,56.65,10400.0,56.67,56.74,56.65,56.65,10400.0
2018-05-11 13:20:00,56.66,56.72,56.6,56.6,11408.0,56.66,56.72,56.6,56.6,11408.0
2018-05-11 13:25:00,56.6,56.62,56.57,56.58,18798.0,56.6,56.62,56.57,56.58,18798.0
2018-05-11 13:30:00,56.56,56.6,56.56,56.57,10844.0,56.56,56.6,56.56,56.57,10844.0
2018-05-11 13:35:00,56.59,56.59,56.5,56.51,13436.0,56.59,56.59,56.5,56.51,13436.0
2018-05-11 13:40:00,56.51,56.51,56.48,56.48,7370.0,56.51,56.51,56.48,56.48,7370.0
2018-05-11 13:45:00,56.49,56.6,56.49,56.54,22040.0,56.49,56.6,56.49,56.54,22040.0
2018-05-11 13:50:00,56.52,56.57,56.49,56.57,14356.0,56.52,56.57,56.49,56.57,14356.0
2018-05-11 13:55:00,56.57,56.59,56.54,56.59,10206.0,56.57,56.59,56.54,56.59,10206.0
2018-05-11 14:00:00,56.59,56.63,56.56,56.6,17524.0,56.59,56.63,56.56,56.6,17524.0
2018-05-11 14:05:00,56.6,56.62,56.46,56.47,11804.0,56.6,56.62,56.46,56.47,11804.0
2018-05-11 14:10:00,56.48,56.49,56.16,56.3,43724.0,56.48,56.49,56.16,56.3,43724.0
2018-05-11 14:15:00,56.31,56.72,56.24,56.57,50648.0,56.31,56.72,56.24,56.57,50648.0
2018-05-11 14:20:00,56.58,56.94,56.58,56.85,66988.0,56.58,56.94,56.58,56.85,66988.0
2018-05-11 14:25:00,56.87,57.02,56.8,56.94,23114.0,56.87,57.02,56.8,56.94,23114.0
2018-05-11 14:30:00,56.93,56.96,56.84,56.88,11300.0,56.93,56.96,56.84,56.88,11300.0
2018-05-11 14:35:00,56.9,57.05,56.86,56.98,24214.0,56.9,57.05,56.86,56.98,24214.0
2018-05-11 14:40:00,56.97,56.99,56.92,56.92,14796.0,56.97,56.99,56.92,56.92,14796.0
2018-05-11 14:45:00,56.88,56.89,56.84,56.88,16080.0,56.88,56.89,56.84,56.88,16080.0
2018-05-11 14:50:00,56.88,56.96,56.88,56.93,13400.0,56.88,56.96,56.88,56.93,13400.0
2018-05-11 14:55:00,56.91,57.04,56.9,57.04,35144.0,56.91,57.04,56.9,57.04,35144.0
2018-05-11 15:00:00,57.04,57.09,57.0,57.05,36964.0,57.04,57.09,57.0,57.05,36964.0
2018-05-11 15:05:00,57.06,57.22,57.05,57.22,34352.0,57.06,57.22,57.05,57.22,34352.0
2018-05-11 15:10:00,57.22,57.29,57.13,57.26,23308.0,57.22,57.29,57.13,57.26,23308.0
2018-05-11 15:15:00,57.29,57.31,57.19,57.31,34962.0,57.29,57.31,57.19,57.31,34962.0
2018-05-11 15:20:00,57.31,57.36,57.27,57.32,41254.0,57.31,57.36,57.27,57.32,41254.0
2018-05-11 15:25:00,57.34,57.35,57.27,57.33,17048.0,57.34,57.35,57.27,57.33,17048.0
2018-05-11 15:30:00,57.31,57.35,57.27,57.35,41466.0,57.31,57.35,57.27,57.35,41466.0
2018-05-11 15:35:00,57.34,57.35,57.27,57.33,30694.0,57.34,57.35,57.27,57.33,30694.0
2018-05-11 15:40:00,57.32,57.34,57.21,57.21,51478.0,57.32,57.34,57.21,57.21,51478.0
2018-05-11 15:45:00,57.22,57.26,57.17,57.22,64706.0,57.22,57.26,57.17,57.22,64706.0
2018-05-11 15:50:00,57.22,57.23,57.02,57.16,118316.0,57.22,57.23,57.02,57.16,118316.0
2018-05-11 15:55:00,57.16,57.19,57.12,57.19,238102.0,57.16,57.19,57.12,57.19,238102.0
2018-05-14 09:30:00,57.25,57.4,57.16,57.4,64016.0,57.25,57.4,57.16,57.4,64016.0
2018-05-14 09:35:00,57.4,57.64,57.4,57.47,21090.0,57.4,57.64,57.4,57.47,21090.0
2018-05-14 09:40:00,57.54,57.61,57.48,57.54,10986.0,57.54,57.61,57.48,57.54,10986.0
2018-05-14 09:45:00,57.52,57.56,57.45,57.56,6130.0,57.52,57.56,57.45,57.56,6130.0
2018-05-14 09:50:00,57.57,57.88,57.57,57.85,22922.0,57.57,57.88,57.57,57.85,22922.0
2018-05-14 09:55:00,57.88,57.88,57.66,57.68,18208.0,57.88,57.88,57.66,57.68,18208.0
2018-05-14 10:00:00,57.69,57.69,57.56,57.64,4200.0,57.69,57.69,57.56,57.64,4200.0
2018-05-14 10:05:00,57.6,57.61,57.47,57.52,28250.0,57.6,57.61,57.47,57.52,28250.0
2018-05-14 10:10:00,57.57,57.57,57.43,57.5,18948.0,57.57,57.57,57.43,57.5,18948.0
2018-05-14 10:15:00,57.49,57.71,57.49,57.58,28340.0,57.49,57.71,57.49,57.58,28340.0
2018-05-14 10:20:00,57.58,57.7,57.58,57.6,15240.0,57.58,57.7,57.58,57.6,15240.0
2018-05-14 10:25:00,57.6,57.67,57.52,57.66,8136.0,57.6,57.67,57.52,57.66,8136.0
2018-05-14 10:30:00,57.69,57.8,57.67,57.8,7986.0,57.69,57.8,57.67,57.8,7986.0
2018-05-14 10:35:00,57.84,57.85,57.71,57.85,13756.0,57.84,57.85,57.71,57.85,13756.0
2018-05-14 10:40:00,57.88,57.88,57.74,57.82,10448.0,57.88,57.88,57.74,57.82,10448.0
2018-05-14 10:45:00,57.85,57.85,57.68,57.76,9634.0,57.85,57.85,57.68,57.76,9634.0
2018-05-14 10:50:00,57.77,57.77,57.69,57.69,15020.0,57.77,57.77,57.69,57.69,15020.0
2018-05-14 10:55:00,57.7,57.85,57.69,57.85,21234.0,57.7,57.85,57.69,57.85,21234.0
2018-05-14 11:00:00,57.81,57.85,57.73,57.73,15916.0,57.81,57.85,57.73,57.73,15916.0
2018-05-14 11:05:00,57.74,57.75,57.68,57.72,15976.0,57.74,57.75,57.68,57.72,15976.0
2018-05-14 11:10:00,57.74,57.79,57.66,57.66,11100.0,57.74,57.79,57.66,57.66,11100.0
2018-05-14 11:15:00,57.67,57.73,57.67,57.69,9476.0,57.67,57.73,57.67,57.69,9476.0
2018-05-14 11:20:00,57.71,57.76,57.69,57.69,8964.0,57.71,57.76,57.69,57.69,8964.0
2018-05-14 11:25:00,57.67,57.68,57.6,57.68,10962.0,57.67,57.68,57.6,57.68,10962.0
2018-05-14 11:30:00,57.71,57.72,57.63,57.71,6810.0,57.71,57.72,57.63,57.71,6810.0
2018-05-14 11:35:00,57.74,57.74,57.6,57.65,8926.0,57.74,57.74,57.6,57.65,8926.0
2018-05-14 11:40:00,57.6,57.63,57.56,57.6,10620.0,57.6,57.63,57.56,57.6,10620.0
2018-05-14 11:45:00,57.57,57.65,57.56,57.56,5228.0,57.57,57.65,57.56,57.56,5228.0
2018-05-14 11:50:00,57.54,57.65,57.54,57.65,5312.0,57.54,57.65,57.54,57.65,5312.0
2018-05-14 11:55:00,57.66,57.66,57.6,57.66,9000.0,57.66,57.66,57.6,57.66,9000.0
2018-05-14 12:00:00,57.67,57.71,57.57,57.6,11424.0,57.67,57.71,57.57,57.6,11424.0
2018-05-14 12:05:00,57.6,57.65,57.56,57.65,4910.0,57.6,57.65,57.56,57.65,4910.0
2018-05-14 12:10:00,57.63,57.66,57.61,57.62,5600.0,57.63,57.66,57.61,57.62,5600.0
2018-05-14 12:15:00,57.6,57.64,57.52,57.52,8456.0,57.6,57.64,57.52,57.52,8456.0
2018-05-14 12:20:00,57.55,57.56,57.52,57.56,4248.0,57.55,57.56,57.52,57.56,4248.0
2018-05-14 12:25:00,57.54,57.54,57.43,57.43,6676.0,57.54,57.54,57.43,57.43,6676.0
2018-05-14 12:30:00,57.41,57.44,57.39,57.39,7788.0,57.41,57.44,57.39,57.39,7788.0
2018-05-14 12:35:00,57.37,57.47,57.35,57.38,5540.0,57.37,57.47,57.35,57.38,5540.0
2018-05-14 12:40:00,57.38,57.41,57.37,57.41,5300.0,57.38,57.41,57.37,57.41,5300.0
2018-05-14 12:45:00,57.4,57.41,57.37,57.38,3640.0,57.4,57.41,57.37,57.38,3640.0
2018-05-14 12:50:00,57.35,57.38,57.33,57.33,7868.0,57.35,57.38,57.33,57.33,7868.0
2018-05-14 12:55:00,57.31,57.32,57.26,57.29,28528.0,57.31,57.32,57.26,57.29,28528.0
2018-05-14 13:00:00,57.27,57.28,57.24,57.26,9288.0,57.27,57.28,57.24,57.26,9288.0
2018-05-14 13:05:00,57.26,57.33,57.26,57.26,10520.0,57.26,57.33,57.26,57.26,10520.0
2018-05-14 13:10:00,57.27,57.27,57.19,57.21,4904.0,57.27,57.27,57.19,57.21,4904.0
2018-05-14 13:15:00,57.22,57.23,57.1,57.1,8684.0,57.22,57.23,57.1,57.1,8684.0
2018-05-14 13:20:00,57.13,57.17,57.09,57.14,9054.0,57.13,57.17,57.09,57.14,9054.0
2018-05-14 13:25:00,57.13,57.18,57.12,57.15,15464.0,57.13,57.18,57.12,57.15,15464.0
2018-05-14 13:30:00,57.13,57.2,57.09,57.2,11702.0,57.13,57.2,57.09,57.2,11702.0
2018-05-14 13:35:00,57.19,57.27,57.19,57.27,6776.0,57.19,57.27,57.19,57.27,6776.0
2018-05-14 13:40:00,57.26,57.26,57.19,57.21,5516.0,57.26,57.26,57.19,57.21,5516.0
2018-05-14 13:45:00,57.22,57.27,57.2,57.26,7220.0,57.22,57.27,57.2,57.26,7220.0
2018-05-14 13:50:00,57.25,57.26,57.23,57.24,3160.0,57.25,57.26,57.23,57.24,3160.0
2018-05-14 13:55:00,57.24,57.28,57.23,57.26,14384.0,57.24,57.28,57.23,57.26,14384.0
2018-05-14 14:00:00,57.26,57.27,57.12,57.12,9576.0,57.26,57.27,57.12,57.12,9576.0
2018-05-14 14:05:00,57.12,57.16,57.1,57.13,7132.0,57.12,57.16,57.1,57.13,7132.0
2018-05-14 14:10:00,57.14,57.18,57.12,57.12,16942.0,57.14,57.18,57.12,57.12,16942.0
2018-05-14 14:15:00,57.11,57.12,57.08,57.09,12754.0,57.11,57.12,57.08,57.09,12754.0
2018-05-14 14:20:00,57.1,57.14,57.09,57.12,10716.0,57.1,57.14,57.09,57.12,10716.0
2018-05-14 14:25:00,57.13,57.17,57.12,57.15,33260.0,57.13,57.17,57.12,57.15,33260.0
2018-05-14 14:30:00,57.15,57.19,57.15,57.17,9580.0,57.15,57.19,57.15,57.17,9580.0
2018-05-14 14:35:00,57.18,57.24,57.18,57.24,8200.0,57.18,57.24,57.18,57.24,8200.0
2018-05-14 14:40:00,57.26,57.26,57.16,57.24,10648.0,57.26,57.26,57.16,57.24,10648.0
2018-05-14 14:45:00,57.22,57.26,57.19,57.19,10526.0,57.22,57.26,57.19,57.19,10526.0
2018-05-14 14:50:00,57.19,57.27,57.18,57.27,4502.0,57.19,57.27,57.18,57.27,4502.0
2018-05-14 14:55:00,57.27,57.33,57.27,57.31,11690.0,57.27,57.33,57.27,57.31,11690.0
2018-05-14 15:00:00,57.29,57.29,57.24,57.24,14210.0,57.29,57.29,57.24,57.24,14210.0
2018-05-14 15:05:00,57.24,57.26,57.22,57.24,11368.0,57.24,57.26,57.22,57.24,11368.0
2018-05-14 15:10:00,57.26,57.32,57.26,57.32,5478.0,57.26,57.32,57.26,57.32,5478.0
2018-05-14 15:15:00,57.3,57.3,57.23,57.23,13104.0,57.3,57.3,57.23,57.23,13104.0
2018-05-14 15:20:00,57.24,57.32,57.24,57.3,12800.0,57.24,57.32,57.24,57.3,12800.0
2018-05-14 15:25:00,57.29,57.3,57.27,57.27,9002.0,57.29,57.3,57.27,57.27,9002.0
2018-05-14 15:30:00,57.27,57.27,57.24,57.24,9996.0,57.27,57.27,57.24,57.24,9996.0
2018-05-14 15:35:00,57.24,57.32,57.24,57.31,19998.0,57.24,57.32,57.24,57.31,19998.0
2018-05-14 15:40:00,57.31,57.38,57.3,57.36,37120.0,57.31,57.38,57.3,57.36,37120.0
2018-05-14 15:45:00,57.34,57.35,57.23,57.24,31074.0,57.34,57.35,57.23,57.24,31074.0
2018-05-14 15:50:00,57.23,57.29,57.22,57.25,47668.0,57.23,57.29,57.22,57.25,47668.0
2018-05-14 15:55:00,57.26,57.37,57.26,57.36,119808.0,57.26,57.37,57.26,57.36,119808.0
2018-05-15 09:30:00,57.02,57.14,56.95,56.95,73132.0,57.02,57.14,56.95,56.95,73132.0
2018-05-15 09:35:00,57.04,57.07,56.89,56.89,37970.0,57.04,57.07,56.89,56.89,37970.0
2018-05-15 09:40:00,56.93,57.03,56.89,56.98,26304.0,56.93,57.03,56.89,56.98,26304.0
2018-05-15 09:45:00,56.96,57.02,56.88,56.95,23590.0,56.96,57.02,56.88,56.95,23590.0
2018-05-15 09:50:00,56.94,57.02,56.94,56.94,23610.0,56.94,57.02,56.94,56.94,23610.0
2018-05-15 09:55:00,56.92,56.92,56.65,56.81,82098.0,56.92,56.92,56.65,56.81,82098.0
2018-05-15 10:00:00,56.81,56.94,56.76,56.93,38434.0,56.81,56.94,56.76,56.93,38434.0
2018-05-15 10:05:00,56.94,56.94,56.81,56.82,62954.0,56.94,56.94,56.81,56.82,62954.0
2018-05-15 10:10:00,56.79,56.79,56.66,56.68,17892.0,56.79,56.79,56.66,56.68,17892.0
2018-05-15 10:15:00,56.66,56.66,56.54,56.56,27624.0,56.66,56.66,56.54,56.56,27624.0
2018-05-15 10:20:00,56.59,56.65,56.54,56.58,30034.0,56.59,56.65,56.54,56.58,30034.0
2018-05-15 10:25:00,56.58,56.71,56.58,56.6,16084.0,56.58,56.71,56.58,56.6,16084.0
2018-05-15 10:30:00,56.58,56.69,56.58,56.69,34508.0,56.58,56.69,56.58,56.69,34508.0
2018-05-15 10:35:00,56.68,56.8,56.67,56.74,33156.0,56.68,56.8,56.67,56.74,33156.0
2018-05-15 10:40:00,56.75,56.76,56.49,56.49,65706.0,56.75,56.76,56.49,56.49,65706.0
2018-05-15 10:45:00,56.51,56.59,56.45,56.5,55508.0,56.51,56.59,56.45,56.5,55508.0
2018-05-15 10:50:00,56.52,56.62,56.51,56.55,20104.0,56.52,56.62,56.51,56.55,20104.0
2018-05-15 10:55:00,56.49,56.62,56.47,56.57,17446.0,56.49,56.62,56.47,56.57,17446.0
2018-05-15 11:00:00,56.6,56.67,56.57,56.59,17128.0,56.6,56.67,56.57,56.59,17128.0
2018-05-15 11:05:00,56.58,56.61,56.5,56.5,13200.0,56.58,56.61,56.5,56.5,13200.0
2018-05-15 11:10:00,56.49,56.57,56.49,56.49,12768.0,56.49,56.57,56.49,56.49,12768.0
2018-05-15 11:15:00,56.49,56.62,56.49,56.51,10840.0,56.49,56.62,56.49,56.51,10840.0
2018-05-15 11:20:00,56.51,56.59,56.47,56.58,14386.0,56.51,56.59,56.47,56.58,14386.0
2018-05-15 11:25:00,56.58,56.58,56.49,56.57,19848.0,56.58,56.58,56.49,56.57,19848.0
2018-05-15 11:30:00,56.56,56.69,56.56,56.58,25542.0,56.56,56.69,56.56,56.58,25542.0
2018-05-15 11:35:00,56.58,56.67,56.57,56.66,26512.0,56.58,56.67,56.57,56.66,26512.0
2018-05-15 11:40:00,56.67,56.73,56.57,56.67,42434.0,56.67,56.73,56.57,56.67,42434.0
2018-05-15 11:45:00,56.64,56.7,56.63,56.7,12902.0,56.64,56.7,56.63,56.7,12902.0
2018-05-15 11:50:00,56.71,56.73,56.67,56.67,16510.0,56.71,56.73,56.67,56.67,16510.0
2018-05-15 11:55:00,56.67,56.69,56.6,56.63,18518.0,56.67,56.69,56.6,56.63,18518.0
2018-05-15 12:00:00,56.63,56.66,56.57,56.6,14232.0,56.63,56.66,56.57,56.6,14232.0
2018-05-15 12:05:00,56.59,56.6,56.54,56.57,10400.0,56.59,56.6,56.54,56.57,10400.0
2018-05-15 12:10:00,56.59,56.59,56.52,56.55,11088.0,56.59,56.59,56.52,56.55,11088.0
2018-05-15 12:15:00,56.57,56.58,56.5,56.5,3862.0,56.57,56.58,56.5,56.5,3862.0
2018-05-15 12:20:00,56.52,56.57,56.52,56.52,5448.0,56.52,56.57,56.52,56.52,5448.0
2018-05-15 12:25:00,56.54,56.62,56.53,56.6,11016.0,56.54,56.62,56.53,56.6,11016.0
2018-05-15 12:30:00,56.6,56.64,56.57,56.58,34000.0,56.6,56.64,56.57,56.58,34000.0
2018-05-15 12:35:00,56.6,56.65,56.59,56.6,15310.0,56.6,56.65,56.59,56.6,15310.0
2018-05-15 12:40:00,56.58,56.62,56.57,56.62,15046.0,56.58,56.62,56.57,56.62,15046.0
2018-05-15 12:45:00,56.66,56.7,56.65,56.67,20002.0,56.66,56.7,56.65,56.67,20002.0
2018-05-15 12:50:00,56.68,56.7,56.66,56.67,8344.0,56.68,56.7,56.66,56.67,8344.0
2018-05-15 12:55:00,56.68,56.74,56.66,56.69,22802.0,56.68,56.74,56.66,56.69,22802.0
2018-05-15 13:00:00,56.69,56.69,56.63,56.63,18424.0,56.69,56.69,56.63,56.63,18424.0
2018-05-15 13:05:00,56.6,56.63,56.53,56.55,4734.0,56.6,56.63,56.53,56.55,4734.0
2018-05-15 13:10:00,56.55,56.6,56.55,56.6,9700.0,56.55,56.6,56.55,56.6,9700.0
2018-05-15 13:15:00,56.56,56.6,56.55,56.6,9674.0,56.56,56.6,56.55,56.6,9674.0
2018-05-15 13:20:00,56.6,56.6,56.52,56.56,11194.0,56.6,56.6,56.52,56.56,11194.0
2018-05-15 13:25:00,56.57,56.6,56.5,56.5,12602.0,56.57,56.6,56.5,56.5,12602.0
2018-05-15 13:30:00,56.49,56.52,56.46,56.48,22492.0,56.49,56.52,56.46,56.48,22492.0
2018-05-15 13:35:00,56.51,56.51,56.43,56.45,5520.0,56.51,56.51,56.43,56.45,5520.0
2018-05-15 13:40:00,56.44,56.44,56.38,56.44,9656.0,56.44,56.44,56.38,56.44,9656.0
2018-05-15 13:45:00,56.44,56.48,56.42,56.47,14106.0,56.44,56.48,56.42,56.47,14106.0
2018-05-15 13:50:00,56.47,56.52,56.46,56.48,28810.0,56.47,56.52,56.46,56.48,28810.0
2018-05-15 13:55:00,56.48,56.52,56.43,56.48,50088.0,56.48,56.52,56.43,56.48,50088.0
2018-05-15 14:00:00,56.49,56.57,56.46,56.57,22004.0,56.49,56.57,56.46,56.57,22004.0
2018-05-15 14:05:00,56.57,56.58,56.52,56.56,24034.0,56.57,56.58,56.52,56.56,24034.0
2018-05-15 14:10:00,56.55,56.61,56.55,56.6,10394.0,56.55,56.61,56.55,56.6,10394.0
2018-05-15 14:15:00,56.6,56.6,56.56,56.59,13530.0,56.6,56.6,56.56,56.59,13530.0
2018-05-15 14:20:00,56.58,56.6,56.52,56.53,19086.0,56.58,56.6,56.52,56.53,19086.0
2018-05-15 14:25:00,56.52,56.59,56.47,56.56,20392.0,56.52,56.59,56.47,56.56,20392.0
2018-05-15 14:30:00,56.56,56.66,56.54,56.55,19012.0,56.56,56.66,56.54,56.55,19012.0
2018-05-15 14:35:00,56.56,56.59,56.48,56.5,18232.0,56.56,56.59,56.48,56.5,18232.0
2018-05-15 14:40:00,56.5,56.54,56.49,56.54,8900.0,56.5,56.54,56.49,56.54,8900.0
2018-05-15 14:45:00,56.52,56.52,56.49,56.51,14412.0,56.52,56.52,56.49,56.51,14412.0
2018-05-15 14:50:00,56.52,56.53,56.47,56.47,10304.0,56.52,56.53,56.47,56.47,10304.0
2018-05-15 14:55:00,56.45,56.48,56.37,56.42,29798.0,56.45,56.48,56.37,56.42,29798.0
2018-05-15 15:00:00,56.43,56.45,56.35,56.38,30306.0,56.43,56.45,56.35,56.38,30306.0
2018-05-15 15:05:00,56.38,56.41,56.35,56.39,15962.0,56.38,56.41,56.35,56.39,15962.0
2018-05-15 15:10:00,56.38,56.38,56.32,56.33,10930.0,56.38,56.38,56.32,56.33,10930.0
2018-05-15 15:15:00,56.34,56.4,56.34,56.4,10200.0,56.34,56.4,56.34,56.4,10200.0
2018-05-15 15:20:00,56.38,56.42,56.38,56.38,16648.0,56.38,56.42,56.38,56.38,16648.0
2018-05-15 15:25:00,56.4,56.42,56.35,56.38,15244.0,56.4,56.42,56.35,56.38,15244.0
2018-05-15 15:30:00,56.37,56.45,56.35,56.44,15048.0,56.37,56.45,56.35,56.44,15048.0
2018-05-15 15:35:00,56.44,56.46,56.42,56.42,15004.0,56.44,56.46,56.42,56.42,15004.0
2018-05-15 15:40:00,56.42,56.42,56.36,56.37,27712.0,56.42,56.42,56.36,56.37,27712.0
2018-05-15 15:45:00,56.37,56.4,56.33,56.33,32684.0,56.37,56.4,56.33,56.33,32684.0
2018-05-15 15:50:00,56.34,56.45,56.34,56.41,37686.0,56.34,56.45,56.34,56.41,37686.0
2018-05-15 15:55:00,56.41,56.55,56.38,56.54,107788.0,56.41,56.55,56.38,56.54,107788.0
2018-05-16 09:30:00,56.68,56.74,56.44,56.49,22628.0,56.68,56.74,56.44,56.49,22628.0
2018-05-16 09:35:00,56.38,56.59,56.38,56.44,24216.0,56.38,56.59,56.38,56.44,24216.0
2018-05-16 09:40:00,56.45,56.49,56.29,56.35,17240.0,56.45,56.49,56.29,56.35,17240.0
2018-05-16 09:45:00,56.34,56.53,56.29,56.49,19954.0,56.34,56.53,56.29,56.49,19954.0
2018-05-16 09:50:00,56.46,56.46,56.33,56.42,10600.0,56.46,56.46,56.33,56.42,10600.0
2018-05-16 09:55:00,56.39,56.41,56.29,56.35,11372.0,56.39,56.41,56.29,56.35,11372.0
2018-05-16 10:00:00,56.32,56.33,56.23,56.23,10982.0,56.32,56.33,56.23,56.23,10982.0
2018-05-16 10:05:00,56.22,56.31,56.19,56.31,15256.0,56.22,56.31,56.19,56.31,15256.0
2018-05-16 10:10:00,56.3,56.32,56.19,56.27,15520.0,56.3,56.32,56.19,56.27,15520.0
2018-05-16 10:15:00,56.3,56.3,56.21,56.21,7716.0,56.3,56.3,56.21,56.21,7716.0
2018-05-16 10:20:00,56.2,56.38,56.13,56.33,36902.0,56.2,56.38,56.13,56.33,36902.0
2018-05-16 10:25:00,56.29,56.35,56.22,56.35,8870.0,56.29,56.35,56.22,56.35,8870.0
2018-05-16 10:30:00,56.35,56.35,56.27,56.29,21798.0,56.35,56.35,56.27,56.29,21798.0
2018-05-16 10:35:00,56.31,56.44,56.26,56.44,26756.0,56.31,56.44,56.26,56.44,26756.0
2018-05-16 10:40:00,56.44,56.53,56.43,56.52,12350.0,56.44,56.53,56.43,56.52,12350.0
2018-05-16 10:45:00,56.54,56.54,56.42,56.46,17094.0,56.54,56.54,56.42,56.46,17094.0
2018-05-16 10:50:00,56.44,56.6,56.44,56.52,27712.0,56.44,56.6,56.44,56.52,27712.0
2018-05-16 10:55:00,56.52,56.56,56.46,56.49,10572.0,56.52,56.56,56.46,56.49,10572.0
2018-05-16 11:00:00,56.46,56.48,56.4,56.44,10600.0,56.46,56.48,56.4,56.44,10600.0
2018-05-16 11:05:00,56.45,56.48,56.43,56.47,21830.0,56.45,56.48,56.43,56.47,21830.0
2018-05-16 11:10:00,56.49,56.57,56.42,56.55,16872.0,56.49,56.57,56.42,56.55,16872.0
2018-05-16 11:15:00,56.54,56.55,56.46,56.48,21224.0,56.54,56.55,56.46,56.48,21224.0
2018-05-16 11:20:00,56.47,56.55,56.42,56.45,16650.0,56.47,56.55,56.42,56.45,16650.0
2018-05-16 11:25:00,56.43,56.44,56.39,56.41,14360.0,56.43,56.44,56.39,56.41,14360.0
2018-05-16 11:30:00,56.4,56.46,56.35,56.44,17140.0,56.4,56.46,56.35,56.44,17140.0
2018-05-16 11:35:00,56.43,56.52,56.4,56.52,17200.0,56.43,56.52,56.4,56.52,17200.0
2018-05-16 11:40:00,56.52,56.54,56.48,56.48,12338.0,56.52,56.54,56.48,56.48,12338.0
2018-05-16 11:45:00,56.49,56.62,56.44,56.6,17948.0,56.49,56.62,56.44,56.6,17948.0
2018-05-16 11:50:00,56.59,56.6,56.55,56.58,8562.0,56.59,56.6,56.55,56.58,8562.0
2018-05-16 11:55:00,56.58,56.6,56.54,56.55,11700.0,56.58,56.6,56.54,56.55,11700.0
2018-05-16 12:00:00,56.56,56.6,56.5,56.58,19258.0,56.56,56.6,56.5,56.58,19258.0
2018-05-16 12:05:00,56.65,56.68,56.62,56.65,25296.0,56.65,56.68,56.62,56.65,25296.0
2018-05-16 12:10:00,56.66,56.72,56.66,56.72,10072.0,56.66,56.72,56.66,56.72,10072.0
2018-05-16 12:15:00,56.72,56.74,56.69,56.74,12608.0,56.72,56.74,56.69,56.74,12608.0
2018-05-16 12:20:00,56.71,56.73,56.67,56.73,27646.0,56.71,56.73,56.67,56.73,27646.0
2018-05-16 12:25:00,56.71,56.71,56.66,56.67,8602.0,56.71,56.71,56.66,56.67,8602.0
2018-05-16 12:30:00,56.68,56.69,56.63,56.65,17110.0,56.68,56.69,56.63,56.65,17110.0
2018-05-16 12:35:00,56.66,56.69,56.63,56.65,13080.0,56.66,56.69,56.63,56.65,13080.0
2018-05-16 12:40:00,56.66,56.67,56.65,56.65,9906.0,56.66,56.67,56.65,56.65,9906.0
2018-05-16 12:45:00,56.64,56.64,56.57,56.57,6692.0,56.64,56.64,56.57,56.57,6692.0
2018-05-16 12:50:00,56.55,56.58,56.49,56.51,15274.0,56.55,56.58,56.49,56.51,15274.0
2018-05-16 12:55:00,56.49,56.49,56.43,56.49,16792.0,56.49,56.49,56.43,56.49,16792.0
2018-05-16 13:00:00,56.51,56.54,56.49,56.52,8396.0,56.51,56.54,56.49,56.52,8396.0
2018-05-16 13:05:00,56.52,56.55,56.48,56.49,11852.0,56.52,56.55,56.48,56.49,11852.0
2018-05-16 13:10:00,56.5,56.6,56.49,56.55,8882.0,56.5,56.6,56.49,56.55,8882.0
2018-05-16 13:15:00,56.57,56.57,56.51,56.54,8466.0,56.57,56.57,56.51,56.54,8466.0
2018-05-16 13:20:00,56.52,56.52,56.49,56.52,11504.0,56.52,56.52,56.49,56.52,11504.0
2018-05-16 13:25:00,56.51,56.66,56.5,56.66,12438.0,56.51,56.66,56.5,56.66,12438.0
2018-05-16 13:30:00,56.63,56.65,56.59,56.59,18348.0,56.63,56.65,56.59,56.59,18348.0
2018-05-16 13:35:00,56.59,56.62,56.54,56.54,19568.0,56.59,56.62,56.54,56.54,19568.0
2018-05-16 13:40:00,56.56,56.58,56.52,56.54,12820.0,56.56,56.58,56.52,56.54,12820.0
2018-05-16 13:45:00,56.57,56.65,56.57,56.65,6712.0,56.57,56.65,56.57,56.65,6712.0
2018-05-16 13:50:00,56.64,56.67,56.59,56.6,16398.0,56.64,56.67,56.59,56.6,16398.0
2018-05-16 13:55:00,56.59,56.65,56.56,56.64,18526.0,56.59,56.65,56.56,56.64,18526.0
2018-05-16 14:00:00,56.65,56.68,56.62,56.65,9600.0,56.65,56.68,56.62,56.65,9600.0
2018-05-16 14:05:00,56.66,56.77,56.65,56.74,30908.0,56.66,56.77,56.65,56.74,30908.0
2018-05-16 14:10:00,56.75,56.77,56.74,56.76,15320.0,56.75,56.77,56.74,56.76,15320.0
2018-05-16 14:15:00,56.76,56.76,56.71,56.72,15338.0,56.76,56.76,56.71,56.72,15338.0
2018-05-16 14:20:00,56.71,56.73,56.63,56.63,22102.0,56.71,56.73,56.63,56.63,22102.0
2018-05-16 14:25:00,56.63,56.63,56.56,56.59,25106.0,56.63,56.63,56.56,56.59,25106.0
2018-05-16 14:30:00,56.58,56.6,56.56,56.58,18766.0,56.58,56.6,56.56,56.58,18766.0
2018-05-16 14:35:00,56.59,56.61,56.54,56.58,26672.0,56.59,56.61,56.54,56.58,26672.0
2018-05-16 14:40:00,56.58,56.63,56.55,56.56,29480.0,56.58,56.63,56.55,56.56,29480.0
2018-05-16 14:45:00,56.57,56.59,56.56,56.57,15836.0,56.57,56.59,56.56,56.57,15836.0
2018-05-16 14:50:00,56.56,56.56,56.49,56.49,27174.0,56.56,56.56,56.49,56.49,27174.0
2018-05-16 14:55:00,56.51,56.59,56.51,56.52,16916.0,56.51,56.59,56.51,56.52,16916.0
2018-05-16 15:00:00,56.52,56.54,56.46,56.54,26762.0,56.52,56.54,56.46,56.54,26762.0
2018-05-16 15:05:00,56.54,56.55,56.46,56.46,24118.0,56.54,56.55,56.46,56.46,24118.0
2018-05-16 15:10:00,56.46,56.47,56.42,56.43,33530.0,56.46,56.47,56.42,56.43,33530.0
2018-05-16 15:15:00,56.43,56.52,56.43,56.52,25292.0,56.43,56.52,56.43,56.52,25292.0
2018-05-16 15:20:00,56.5,56.52,56.49,56.49,41100.0,56.5,56.52,56.49,56.49,41100.0
2018-05-16 15:25:00,56.49,56.5,56.45,56.46,24970.0,56.49,56.5,56.45,56.46,24970.0
2018-05-16 15:30:00,56.45,56.46,56.42,56.43,31128.0,56.45,56.46,56.42,56.43,31128.0
2018-05-16 15:35:00,56.43,56.46,56.4,56.46,33642.0,56.43,56.46,56.4,56.46,33642.0
2018-05-16 15:40:00,56.45,56.48,56.44,56.46,43372.0,56.45,56.48,56.44,56.46,43372.0
2018-05-16 15:45:00,56.47,56.47,56.38,56.4,52084.0,56.47,56.47,56.38,56.4,52084.0
2018-05-16 15:50:00,56.4,56.45,56.38,56.42,67754.0,56.4,56.45,56.38,56.42,67754.0
2018-05-16 15:55:00,56.42,56.49,56.38,56.49,223574.0,56.42,56.49,56.38,56.49,223574.0
2018-05-17 09:30:00,56.6,56.74,56.58,56.69,19502.0,56.6,56.74,56.58,56.69,19502.0
2018-05-17 09:35:00,56.68,56.99,56.6,56.78,34504.0,56.68,56.99,56.6,56.78,34504.0
2018-05-17 09:40:00,56.83,56.83,56.67,56.7,5400.0,56.83,56.83,56.67,56.7,5400.0
2018-05-17 09:45:00,56.69,56.73,56.61,56.67,13492.0,56.69,56.73,56.61,56.67,13492.0
2018-05-17 09:50:00,56.66,56.73,56.65,56.68,28800.0,56.66,56.73,56.65,56.68,28800.0
2018-05-17 09:55:00,56.7,56.99,56.7,56.99,11158.0,56.7,56.99,56.7,56.99,11158.0
2018-05-17 10:00:00,56.97,57.13,56.97,57.13,17958.0,56.97,57.13,56.97,57.13,17958.0
2018-05-17 10:05:00,57.13,57.22,57.1,57.16,16446.0,57.13,57.22,57.1,57.16,16446.0
2018-05-17 10:10:00,57.13,57.18,57.09,57.15,22050.0,57.13,57.18,57.09,57.15,22050.0
2018-05-17 10:15:00,57.17,57.29,57.13,57.26,32096.0,57.17,57.29,57.13,57.26,32096.0
2018-05-17 10:20:00,57.26,57.31,57.24,57.29,12336.0,57.26,57.31,57.24,57.29,12336.0
2018-05-17 10:25:00,57.29,57.45,57.29,57.38,42552.0,57.29,57.45,57.29,57.38,42552.0
2018-05-17 10:30:00,57.38,57.43,57.34,57.38,36960.0,57.38,57.43,57.34,57.38,36960.0
2018-05-17 10:35:00,57.38,57.47,57.35,57.46,20400.0,57.38,57.47,57.35,57.46,20400.0
2018-05-17 10:40:00,57.46,57.46,57.35,57.43,47052.0,57.46,57.46,57.35,57.43,47052.0
2018-05-17 10:45:00,57.45,57.45,57.4,57.42,9206.0,57.45,57.45,57.4,57.42,9206.0
2018-05-17 10:50:00,57.42,57.42,57.34,57.36,11174.0,57.42,57.42,57.34,57.36,11174.0
2018-05-17 10:55:00,57.35,57.39,57.26,57.26,18362.0,57.35,57.39,57.26,57.26,18362.0
2018-05-17 11:00:00,57.27,57.3,57.23,57.24,13270.0,57.27,57.3,57.23,57.24,13270.0
2018-05-17 11:05:00,57.26,57.27,57.2,57.27,17642.0,57.26,57.27,57.2,57.27,17642.0
2018-05-17 11:10:00,57.28,57.29,57.22,57.29,15918.0,57.28,57.29,57.22,57.29,15918.0
2018-05-17 11:15:00,57.29,57.29,57.21,57.25,15950.0,57.29,57.29,57.21,57.25,15950.0
2018-05-17 11:20:00,57.26,57.35,57.23,57.34,16742.0,57.26,57.35,57.23,57.34,16742.0
2018-05-17 11:25:00,57.34,57.42,57.33,57.39,26936.0,57.34,57.42,57.33,57.39,26936.0
2018-05-17 11:30:00,57.4,57.4,57.3,57.31,10010.0,57.4,57.4,57.3,57.31,10010.0
2018-05-17 11:35:00,57.31,57.44,57.31,57.41,27724.0,57.31,57.44,57.31,57.41,27724.0
2018-05-17 11:40:00,57.42,57.47,57.41,57.47,6800.0,57.42,57.47,57.41,57.47,6800.0
2018-05-17 11:45:00,57.48,57.52,57.41,57.43,17822.0,57.48,57.52,57.41,57.43,17822.0
2018-05-17 11:50:00,57.42,57.48,57.41,57.47,8914.0,57.42,57.48,57.41,57.47,8914.0
2018-05-17 11:55:00,57.48,57.55,57.41,57.41,20792.0,57.48,57.55,57.41,57.41,20792.0
2018-05-17 12:00:00,57.42,57.46,57.41,57.41,11988.0,57.42,57.46,57.41,57.41,11988.0
2018-05-17 12:05:00,57.42,57.42,57.34,57.4,17228.0,57.42,57.42,57.34,57.4,17228.0
2018-05-17 12:10:00,57.4,57.44,57.35,57.37,23878.0,57.4,57.44,57.35,57.37,23878.0
2018-05-17 12:15:00,57.37,57.4,57.34,57.38,10600.0,57.37,57.4,57.34,57.38,10600.0
2018-05-17 12:20:00,57.38,57.41,57.38,57.4,8068.0,57.38,57.41,57.38,57.4,8068.0
2018-05-17 12:25:00,57.4,57.41,57.32,57.33,12914.0,57.4,57.41,57.32,57.33,12914.0
2018-05-17 12:30:00,57.33,57.35,57.31,57.32,14596.0,57.33,57.35,57.31,57.32,14596.0
2018-05-17 12:35:00,57.32,57.33,57.26,57.26,6696.0,57.32,57.33,57.26,57.26,6696.0
2018-05-17 12:40:00,57.26,57.27,57.19,57.24,17090.0,57.26,57.27,57.19,57.24,17090.0
2018-05-17 12:45:00,57.24,57.31,57.23,57.29,8944.0,57.24,57.31,57.23,57.29,8944.0
2018-05-17 12:50:00,57.29,57.33,57.27,57.33,6328.0,57.29,57.33,57.27,57.33,6328.0
2018-05-17 12:55:00,57.33,57.33,57.29,57.3,9244.0,57.33,57.33,57.29,57.3,9244.0
2018-05-17 13:00:00,57.29,57.32,57.28,57.29,6798.0,57.29,57.32,57.28,57.29,6798.0
2018-05-17 13:05:00,57.28,57.28,57.24,57.24,8338.0,57.28,57.28,57.24,57.24,8338.0
2018-05-17 13:10:00,57.24,57.24,57.19,57.2,11516.0,57.24,57.24,57.19,57.2,11516.0
2018-05-17 13:15:00,57.21,57.24,57.21,57.22,7600.0,57.21,57.24,57.21,57.22,7600.0
2018-05-17 13:20:00,57.22,57.3,57.22,57.28,13176.0,57.22,57.3,57.22,57.28,13176.0
2018-05-17 13:25:00,57.27,57.27,57.24,57.25,13214.0,57.27,57.27,57.24,57.25,13214.0
2018-05-17 13:30:00,57.26,57.29,57.23,57.29,6792.0,57.26,57.29,57.23,57.29,6792.0
2018-05-17 13:35:00,57.29,57.3,57.25,57.28,18674.0,57.29,57.3,57.25,57.28,18674.0
2018-05-17 13:40:00,57.27,57.29,57.23,57.26,9216.0,57.27,57.29,57.23,57.26,9216.0
2018-05-17 13:45:00,57.23,57.24,57.23,57.23,6600.0,57.23,57.24,57.23,57.23,6600.0
2018-05-17 13:50:00,57.24,57.26,57.2,57.24,17036.0,57.24,57.26,57.2,57.24,17036.0
2018-05-17 13:55:00,57.24,57.24,57.13,57.14,72692.0,57.24,57.24,57.13,57.14,72692.0
2018-05-17 14:00:00,57.13,57.16,57.1,57.16,30952.0,57.13,57.16,57.1,57.16,30952.0
2018-05-17 14:05:00,57.15,57.2,57.12,57.18,20018.0,57.15,57.2,57.12,57.18,20018.0
2018-05-17 14:10:00,57.18,57.23,57.18,57.21,6840.0,57.18,57.23,57.18,57.21,6840.0
2018-05-17 14:15:00,57.21,57.24,57.2,57.24,12058.0,57.21,57.24,57.2,57.24,12058.0
2018-05-17 14:20:00,57.25,57.29,57.24,57.29,15548.0,57.25,57.29,57.24,57.29,15548.0
2018-05-17 14:25:00,57.28,57.31,57.26,57.27,19952.0,57.28,57.31,57.26,57.27,19952.0
2018-05-17 14:30:00,57.26,57.3,57.24,57.27,14954.0,57.26,57.3,57.24,57.27,14954.0
2018-05-17 14:35:00,57.27,57.27,57.22,57.24,15826.0,57.27,57.27,57.22,57.24,15826.0
2018-05-17 14:40:00,57.24,57.25,57.23,57.24,10550.0,57.24,57.25,57.23,57.24,10550.0
2018-05-17 14:45:00,57.24,57.26,57.21,57.24,18138.0,57.24,57.26,57.21,57.24,18138.0
2018-05-17 14:50:00,57.24,57.26,57.21,57.26,16766.0,57.24,57.26,57.21,57.26,16766.0
2018-05-17 14:55:00,57.27,57.29,57.24,57.26,14456.0,57.27,57.29,57.24,57.26,14456.0
2018-05-17 15:00:00,57.26,57.31,57.24,57.24,18946.0,57.26,57.31,57.24,57.24,18946.0
2018-05-17 15:05:00,57.25,57.45,57.25,57.43,30306.0,57.25,57.45,57.25,57.43,30306.0
2018-05-17 15:10:00,57.44,57.45,57.38,57.4,29056.0,57.44,57.45,57.38,57.4,29056.0
2018-05-17 15:15:00,57.38,57.38,57.32,57.35,23442.0,57.38,57.38,57.32,57.35,23442.0
2018-05-17 15:20:00,57.35,57.44,57.34,57.43,33782.0,57.35,57.44,57.34,57.43,33782.0
2018-05-17 15:25:00,57.43,57.43,57.29,57.3,24344.0,57.43,57.43,57.29,57.3,24344.0
2018-05-17 15:30:00,57.3,57.3,57.25,57.29,27524.0,57.3,57.3,57.25,57.29,27524.0
2018-05-17 15:35:00,57.29,57.29,57.22,57.26,35356.0,57.29,57.29,57.22,57.26,35356.0
2018-05-17 15:40:00,57.26,57.27,57.2,57.2,55124.0,57.26,57.27,57.2,57.2,55124.0
2018-05-17 15:45:00,57.22,57.24,57.17,57.24,61762.0,57.22,57.24,57.17,57.24,61762.0
2018-05-17 15:50:00,57.24,57.26,57.17,57.22,79428.0,57.24,57.26,57.17,57.22,79428.0
2018-05-17 15:55:00,57.21,57.3,57.21,57.28,178808.0,57.21,57.3,57.21,57.28,178808.0
2018-05-18 09:30:00,57.34,57.89,57.29,57.55,93424.0,57.34,57.89,57.29,57.55,93424.0
2018-05-18 09:35:00,57.58,57.59,57.57,57.57,2620.0,57.58,57.59,57.57,57.57,2620.0
2018-05-18 09:40:00,57.6,57.7,57.59,57.67,22086.0,57.6,57.7,57.59,57.67,22086.0
2018-05-18 09:45:00,57.65,57.68,57.54,57.55,10570.0,57.65,57.68,57.54,57.55,10570.0
2018-05-18 09:50:00,57.55,57.6,57.44,57.54,29866.0,57.55,57.6,57.44,57.54,29866.0
2018-05-18 09:55:00,57.54,57.62,57.5,57.52,66794.0,57.54,57.62,57.5,57.52,66794.0
2018-05-18 10:00:00,57.52,57.55,57.39,57.4,14508.0,57.52,57.55,57.39,57.4,14508.0
2018-05-18 10:05:00,57.4,57.47,57.35,57.46,9988.0,57.4,57.47,57.35,57.46,9988.0
2018-05-18 10:10:00,57.5,57.55,57.47,57.54,5282.0,57.5,57.55,57.47,57.54,5282.0
2018-05-18 10:15:00,57.54,57.55,57.47,57.52,13800.0,57.54,57.55,57.47,57.52,13800.0
2018-05-18 10:20:00,57.52,57.58,57.49,57.5,12600.0,57.52,57.58,57.49,57.5,12600.0
2018-05-18 10:25:00,57.49,57.52,57.47,57.5,10038.0,57.49,57.52,57.47,57.5,10038.0
2018-05-18 10:30:00,57.49,57.49,57.39,57.4,11754.0,57.49,57.49,57.39,57.4,11754.0
2018-05-18 10:35:00,57.38,57.46,57.37,57.46,8440.0,57.38,57.46,57.37,57.46,8440.0
2018-05-18 10:40:00,57.42,57.49,57.41,57.49,8188.0,57.42,57.49,57.41,57.49,8188.0
2018-05-18 10:45:00,57.45,57.47,57.35,57.35,28314.0,57.45,57.47,57.35,57.35,28314.0
2018-05-18 10:50:00,57.37,57.45,57.37,57.45,16514.0,57.37,57.45,57.37,57.45,16514.0
2018-05-18 10:55:00,57.45,57.62,57.44,57.54,83194.0,57.45,57.62,57.44,57.54,83194.0
2018-05-18 11:00:00,57.55,57.62,57.52,57.59,24932.0,57.55,57.62,57.52,57.59,24932.0
2018-05-18 11:05:00,57.62,57.63,57.58,57.6,12652.0,57.62,57.63,57.58,57.6,12652.0
2018-05-18 11:10:00,57.59,57.7,57.58,57.67,7578.0,57.59,57.7,57.58,57.67,7578.0
2018-05-18 11:15:00,57.68,57.73,57.67,57.73,3942.0,57.68,57.73,57.67,57.73,3942.0
2018-05-18 11:20:00,57.72,57.72,57.65,57.71,19238.0,57.72,57.72,57.65,57.71,19238.0
2018-05-18 11:25:00,57.71,57.76,57.68,57.76,5616.0,57.71,57.76,57.68,57.76,5616.0
2018-05-18 11:30:00,57.74,57.79,57.74,57.77,11688.0,57.74,57.79,57.74,57.77,11688.0
2018-05-18 11:35:00,57.77,57.85,57.77,57.83,5760.0,57.77,57.85,57.77,57.83,5760.0
2018-05-18 11:40:00,57.83,57.91,57.83,57.88,30558.0,57.83,57.91,57.83,57.88,30558.0
2018-05-18 11:45:00,57.87,57.88,57.78,57.82,9036.0,57.87,57.88,57.78,57.82,9036.0
2018-05-18 11:50:00,57.82,57.85,57.79,57.84,6860.0,57.82,57.85,57.79,57.84,6860.0
2018-05-18 11:55:00,57.85,57.85,57.8,57.84,6914.0,57.85,57.85,57.8,57.84,6914.0
2018-05-18 12:00:00,57.83,57.84,57.7,57.7,7440.0,57.83,57.84,57.7,57.7,7440.0
2018-05-18 12:05:00,57.71,57.77,57.71,57.74,8160.0,57.71,57.77,57.71,57.74,8160.0
2018-05-18 12:10:00,57.74,57.78,57.74,57.76,3728.0,57.74,57.78,57.74,57.76,3728.0
2018-05-18 12:15:00,57.77,57.8,57.74,57.8,13436.0,57.77,57.8,57.74,57.8,13436.0
2018-05-18 12:20:00,57.79,57.8,57.77,57.79,3426.0,57.79,57.8,57.77,57.79,3426.0
2018-05-18 12:25:00,57.77,57.81,57.76,57.81,11656.0,57.77,57.81,57.76,57.81,11656.0
2018-05-18 12:30:00,57.78,57.82,57.77,57.8,6834.0,57.78,57.82,57.77,57.8,6834.0
2018-05-18 12:35:00,57.81,57.81,57.75,57.77,11136.0,57.81,57.81,57.75,57.77,11136.0
2018-05-18 12:40:00,57.78,57.82,57.77,57.8,15032.0,57.78,57.82,57.77,57.8,15032.0
2018-05-18 12:45:00,57.78,57.81,57.7,57.7,6130.0,57.78,57.81,57.7,57.7,6130.0
2018-05-18 12:50:00,57.69,57.73,57.65,57.66,14310.0,57.69,57.73,57.65,57.66,14310.0
2018-05-18 12:55:00,57.65,57.67,57.62,57.64,8794.0,57.65,57.67,57.62,57.64,8794.0
2018-05-18 13:00:00,57.65,57.65,57.6,57.62,4600.0,57.65,57.65,57.6,57.62,4600.0
2018-05-18 13:05:00,57.62,57.65,57.62,57.65,2846.0,57.62,57.65,57.62,57.65,2846.0
2018-05-18 13:10:00,57.66,57.68,57.64,57.65,6986.0,57.66,57.68,57.64,57.65,6986.0
2018-05-18 13:15:00,57.68,57.68,57.63,57.67,31620.0,57.68,57.68,57.63,57.67,31620.0
2018-05-18 13:20:00,57.67,57.68,57.65,57.68,9310.0,57.67,57.68,57.65,57.68,9310.0
2018-05-18 13:25:00,57.69,57.69,57.63,57.63,10260.0,57.69,57.69,57.63,57.63,10260.0
2018-05-18 13:30:00,57.63,57.66,57.63,57.63,5250.0,57.63,57.66,57.63,57.63,5250.0
2018-05-18 13:35:00,57.65,57.69,57.63,57.69,4222.0,57.65,57.69,57.63,57.69,4222.0
2018-05-18 13:40:00,57.68,57.7,57.66,57.67,7894.0,57.68,57.7,57.66,57.67,7894.0
2018-05-18 13:45:00,57.68,57.69,57.66,57.66,1000.0,57.68,57.69,57.66,57.66,1000.0
2018-05-18 13:50:00,57.68,57.69,57.66,57.68,7410.0,57.68,57.69,57.66,57.68,7410.0
2018-05-18 13:55:00,57.68,57.73,57.68,57.71,14604.0,57.68,57.73,57.68,57.71,14604.0
2018-05-18 14:00:00,57.72,57.72,57.66,57.68,7212.0,57.72,57.72,57.66,57.68,7212.0
2018-05-18 14:05:00,57.68,57.69,57.66,57.67,11012.0,57.68,57.69,57.66,57.67,11012.0
2018-05-18 14:10:00,57.67,57.71,57.66,57.66,12486.0,57.67,57.71,57.66,57.66,12486.0
2018-05-18 14:15:00,57.67,57.67,57.6,57.61,19340.0,57.67,57.67,57.6,57.61,19340.0
2018-05-18 14:20:00,57.6,57.66,57.6,57.66,9104.0,57.6,57.66,57.6,57.66,9104.0
2018-05-18 14:25:00,57.65,57.65,57.62,57.63,10710.0,57.65,57.65,57.62,57.63,10710.0
2018-05-18 14:30:00,57.63,57.65,57.62,57.63,13102.0,57.63,57.65,57.62,57.63,13102.0
2018-05-18 14:35:00,57.65,57.68,57.65,57.68,12744.0,57.65,57.68,57.65,57.68,12744.0
2018-05-18 14:40:00,57.68,57.73,57.68,57.73,18236.0,57.68,57.73,57.68,57.73,18236.0
2018-05-18 14:45:00,57.72,57.74,57.7,57.7,26834.0,57.72,57.74,57.7,57.7,26834.0
2018-05-18 14:50:00,57.71,57.77,57.71,57.77,18550.0,57.71,57.77,57.71,57.77,18550.0
2018-05-18 14:55:00,57.77,57.8,57.77,57.8,27184.0,57.77,57.8,57.77,57.8,27184.0
2018-05-18 15:00:00,57.82,57.82,57.77,57.77,10654.0,57.82,57.82,57.77,57.77,10654.0
2018-05-18 15:05:00,57.77,57.8,57.77,57.77,21202.0,57.77,57.8,57.77,57.77,21202.0
2018-05-18 15:10:00,57.77,57.79,57.72,57.72,23126.0,57.77,57.79,57.72,57.72,23126.0
2018-05-18 15:15:00,57.72,57.72,57.68,57.69,13452.0,57.72,57.72,57.68,57.69,13452.0
2018-05-18 15:20:00,57.69,57.71,57.68,57.69,13708.0,57.69,57.71,57.68,57.69,13708.0
2018-05-18 15:25:00,57.69,57.71,57.68,57.69,28514.0,57.69,57.71,57.68,57.69,28514.0
2018-05-18 15:30:00,57.69,57.69,57.66,57.67,23042.0,57.69,57.69,57.66,57.67,23042.0
2018-05-18 15:35:00,57.67,57.72,57.63,57.71,28564.0,57.67,57.72,57.63,57.71,28564.0
2018-05-18 15:40:00,57.71,57.74,57.71,57.74,35806.0,57.71,57.74,57.71,57.74,35806.0
2018-05-18 15:45:00,57.74,57.76,57.66,57.66,57010.0,57.74,57.76,57.66,57.66,57010.0
2018-05-18 15:50:00,57.65,57.69,57.63,57.69,53232.0,57.65,57.69,57.63,57.69,53232.0
2018-05-18 15:55:00,57.68,57.76,57.67,57.69,159778.0,57.68,57.76,57.67,57.69,159778.0
2018-05-21 09:30:00,58.0,58.17,58.0,58.08,43870.0,58.0,58.17,58.0,58.08,43870.0
2018-05-21 09:35:00,58.09,58.31,58.09,58.16,29022.0,58.09,58.31,58.09,58.16,29022.0
2018-05-21 09:40:00,58.12,58.17,58.04,58.04,13928.0,58.12,58.17,58.04,58.04,13928.0
2018-05-21 09:45:00,58.06,58.12,58.0,58.08,14040.0,58.06,58.12,58.0,58.08,14040.0
2018-05-21 09:50:00,58.07,58.24,58.07,58.24,12498.0,58.07,58.24,58.07,58.24,12498.0
2018-05-21 09:55:00,58.22,58.22,58.0,58.04,15932.0,58.22,58.22,58.0,58.04,15932.0
2018-05-21 10:00:00,58.0,58.18,57.92,58.1,16442.0,58.0,58.18,57.92,58.1,16442.0
2018-05-21 10:05:00,58.1,58.1,58.07,58.09,4390.0,58.1,58.1,58.07,58.09,4390.0
2018-05-21 10:10:00,58.1,58.15,58.05,58.15,6896.0,58.1,58.15,58.05,58.15,6896.0
2018-05-21 10:15:00,58.1,58.15,58.08,58.15,6742.0,58.1,58.15,58.08,58.15,6742.0
2018-05-21 10:20:00,58.16,58.17,58.03,58.06,10332.0,58.16,58.17,58.03,58.06,10332.0
2018-05-21 10:25:00,58.08,58.19,58.08,58.16,7570.0,58.08,58.19,58.08,58.16,7570.0
2018-05-21 10:30:00,58.16,58.19,58.15,58.16,8100.0,58.16,58.19,58.15,58.16,8100.0
2018-05-21 10:35:00,58.16,58.2,58.15,58.2,9452.0,58.16,58.2,58.15,58.2,9452.0
2018-05-21 10:40:00,58.18,58.2,58.12,58.13,18742.0,58.18,58.2,58.12,58.13,18742.0
2018-05-21 10:45:00,58.11,58.16,58.11,58.16,5834.0,58.11,58.16,58.11,58.16,5834.0
2018-05-21 10:50:00,58.17,58.23,58.16,58.23,6624.0,58.17,58.23,58.16,58.23,6624.0
2018-05-21 10:55:00,58.22,58.24,58.19,58.19,16406.0,58.22,58.24,58.19,58.19,16406.0
2018-05-21 11:00:00,58.2,58.22,58.09,58.09,7320.0,58.2,58.22,58.09,58.09,7320.0
2018-05-21 11:05:00,58.1,58.21,58.1,58.18,13178.0,58.1,58.21,58.1,58.18,13178.0
2018-05-21 11:10:00,58.19,58.21,58.16,58.2,7426.0,58.19,58.21,58.16,58.2,7426.0
2018-05-21 11:15:00,58.18,58.21,58.13,58.16,3980.0,58.18,58.21,58.13,58.16,3980.0
2018-05-21 11:20:00,58.15,58.18,58.15,58.18,4000.0,58.15,58.18,58.15,58.18,4000.0
2018-05-21 11:25:00,58.2,58.2,58.06,58.08,8040.0,58.2,58.2,58.06,58.08,8040.0
2018-05-21 11:30:00,58.07,58.08,58.01,58.01,6960.0,58.07,58.08,58.01,58.01,6960.0
2018-05-21 11:35:00,58.01,58.09,57.97,58.06,24176.0,58.01,58.09,57.97,58.06,24176.0
2018-05-21 11:40:00,58.06,58.1,58.05,58.08,11978.0,58.06,58.1,58.05,58.08,11978.0
2018-05-21 11:45:00,58.06,58.13,58.06,58.12,10168.0,58.06,58.13,58.06,58.12,10168.0
2018-05-21 11:50:00,58.1,58.12,58.07,58.11,7740.0,58.1,58.12,58.07,58.11,7740.0
2018-05-21 11:55:00,58.11,58.15,58.11,58.15,4200.0,58.11,58.15,58.11,58.15,4200.0
2018-05-21 12:00:00,58.15,58.18,58.13,58.17,9856.0,58.15,58.18,58.13,58.17,9856.0
2018-05-21 12:05:00,58.17,58.17,58.1,58.13,7442.0,58.17,58.17,58.1,58.13,7442.0
2018-05-21 12:10:00,58.13,58.17,58.09,58.15,10800.0,58.13,58.17,58.09,58.15,10800.0
2018-05-21 12:15:00,58.14,58.16,58.12,58.16,4200.0,58.14,58.16,58.12,58.16,4200.0
2018-05-21 12:20:00,58.17,58.19,58.13,58.17,16534.0,58.17,58.19,58.13,58.17,16534.0
2018-05-21 12:25:00,58.15,58.17,58.1,58.17,7000.0,58.15,58.17,58.1,58.17,7000.0
2018-05-21 12:30:00,58.16,58.17,58.11,58.17,3488.0,58.16,58.17,58.11,58.17,3488.0
2018-05-21 12:35:00,58.19,58.22,58.17,58.2,15906.0,58.19,58.22,58.17,58.2,15906.0
2018-05-21 12:40:00,58.18,58.27,58.18,58.27,17766.0,58.18,58.27,58.18,58.27,17766.0
2018-05-21 12:45:00,58.27,58.27,58.19,58.22,10622.0,58.27,58.27,58.19,58.22,10622.0
2018-05-21 12:50:00,58.22,58.24,58.2,58.21,3406.0,58.22,58.24,58.2,58.21,3406.0
2018-05-21 12:55:00,58.2,58.21,58.18,58.18,3002.0,58.2,58.21,58.18,58.18,3002.0
2018-05-21 13:00:00,58.16,58.22,58.16,58.21,9124.0,58.16,58.22,58.16,58.21,9124.0
2018-05-21 13:05:00,58.19,58.21,58.16,58.21,5720.0,58.19,58.21,58.16,58.21,5720.0
2018-05-21 13:10:00,58.21,58.23,58.2,58.21,15706.0,58.21,58.23,58.2,58.21,15706.0
2018-05-21 13:15:00,58.22,58.24,58.21,58.23,7000.0,58.22,58.24,58.21,58.23,7000.0
2018-05-21 13:20:00,58.22,58.25,58.22,58.23,7358.0,58.22,58.25,58.22,58.23,7358.0
2018-05-21 13:25:00,58.24,58.26,58.23,58.26,9060.0,58.24,58.26,58.23,58.26,9060.0
2018-05-21 13:30:00,58.26,58.26,58.24,58.24,3800.0,58.26,58.26,58.24,58.24,3800.0
2018-05-21 13:35:00,58.26,58.27,58.24,58.24,11124.0,58.26,58.27,58.24,58.24,11124.0
2018-05-21 13:40:00,58.24,58.26,58.23,58.24,11324.0,58.24,58.26,58.23,58.24,11324.0
2018-05-21 13:45:00,58.26,58.27,58.25,58.27,9804.0,58.26,58.27,58.25,58.27,9804.0
2018-05-21 13:50:00,58.27,58.32,58.27,58.31,8296.0,58.27,58.32,58.27,58.31,8296.0
2018-05-21 13:55:00,58.31,58.34,58.3,58.34,20152.0,58.31,58.34,58.3,58.34,20152.0
2018-05-21 14:00:00,58.34,58.34,58.29,58.29,12646.0,58.34,58.34,58.29,58.29,12646.0
2018-05-21 14:05:00,58.29,58.29,58.24,58.27,8092.0,58.29,58.29,58.24,58.27,8092.0
2018-05-21 14:10:00,58.28,58.32,58.26,58.31,16704.0,58.28,58.32,58.26,58.31,16704.0
2018-05-21 14:15:00,58.31,58.31,58.27,58.27,9302.0,58.31,58.31,58.27,58.27,9302.0
2018-05-21 14:20:00,58.27,58.3,58.26,58.3,13024.0,58.27,58.3,58.26,58.3,13024.0
2018-05-21 14:25:00,58.31,58.32,58.26,58.27,14228.0,58.31,58.32,58.26,58.27,14228.0
2018-05-21 14:30:00,58.26,58.26,58.16,58.18,17552.0,58.26,58.26,58.16,58.18,17552.0
2018-05-21 14:35:00,58.18,58.2,58.16,58.19,16564.0,58.18,58.2,58.16,58.19,16564.0
2018-05-21 14:40:00,58.18,58.19,58.16,58.16,13238.0,58.18,58.19,58.16,58.16,13238.0
2018-05-21 14:45:00,58.15,58.15,58.07,58.09,15948.0,58.15,58.15,58.07,58.09,15948.0
2018-05-21 14:50:00,58.1,58.13,58.1,58.12,10828.0,58.1,58.13,58.1,58.12,10828.0
2018-05-21 14:55:00,58.13,58.16,58.11,58.13,8800.0,58.13,58.16,58.11,58.13,8800.0
2018-05-21 15:00:00,58.12,58.12,58.02,58.02,7204.0,58.12,58.12,58.02,58.02,7204.0
2018-05-21 15:05:00,58.04,58.04,57.94,57.94,19318.0,58.04,58.04,57.94,57.94,19318.0
2018-05-21 15:10:00,57.95,58.02,57.94,57.97,12600.0,57.95,58.02,57.94,57.97,12600.0
2018-05-21 15:15:00,57.96,57.96,57.88,57.88,17224.0,57.96,57.96,57.88,57.88,17224.0
2018-05-21 15:20:00,57.91,57.91,57.83,57.88,26986.0,57.91,57.91,57.83,57.88,26986.0
2018-05-21 15:25:00,57.87,57.88,57.78,57.8,23674.0,57.87,57.88,57.78,57.8,23674.0
2018-05-21 15:30:00,57.81,57.81,57.73,57.77,21600.0,57.81,57.81,57.73,57.77,21600.0
2018-05-21 15:35:00,57.79,57.85,57.77,57.85,29646.0,57.79,57.85,57.77,57.85,29646.0
2018-05-21 15:40:00,57.85,57.87,57.8,57.87,21792.0,57.85,57.87,57.8,57.87,21792.0
2018-05-21 15:45:00,57.88,57.95,57.87,57.95,31344.0,57.88,57.95,57.87,57.95,31344.0
2018-05-21 15:50:00,57.96,57.99,57.88,57.97,56830.0,57.96,57.99,57.88,57.97,56830.0
2018-05-21 15:55:00,57.97,58.06,57.95,58.02,258222.0,57.97,58.06,57.95,58.02,258222.0
2018-05-22 09:30:00,58.02,58.47,58.02,58.22,46322.0,58.02,58.47,58.02,58.22,46322.0
2018-05-22 09:35:00,58.3,58.3,57.9,57.99,29120.0,58.3,58.3,57.9,57.99,29120.0
2018-05-22 09:40:00,57.94,57.99,57.87,57.99,10306.0,57.94,57.99,57.87,57.99,10306.0
2018-05-22 09:45:00,57.99,57.99,57.75,57.77,13000.0,57.99,57.99,57.75,57.77,13000.0
2018-05-22 09:50:00,57.75,57.98,57.73,57.97,41632.0,57.75,57.98,57.73,57.97,41632.0
2018-05-22 09:55:00,57.94,57.96,57.82,57.93,10834.0,57.94,57.96,57.82,57.93,10834.0
2018-05-22 10:00:00,57.94,57.99,57.88,57.95,16848.0,57.94,57.99,57.88,57.95,16848.0
2018-05-22 10:05:00,57.97,57.99,57.96,57.96,3000.0,57.97,57.99,57.96,57.96,3000.0
2018-05-22 10:10:00,57.94,57.98,57.88,57.88,13638.0,57.94,57.98,57.88,57.88,13638.0
2018-05-22 10:15:00,57.88,57.88,57.83,57.87,11196.0,57.88,57.88,57.83,57.87,11196.0
2018-05-22 10:20:00,57.85,57.9,57.8,57.8,8888.0,57.85,57.9,57.8,57.8,8888.0
2018-05-22 10:25:00,57.83,57.9,57.83,57.85,15804.0,57.83,57.9,57.83,57.85,15804.0
2018-05-22 10:30:00,57.85,57.87,57.77,57.84,18642.0,57.85,57.87,57.77,57.84,18642.0
2018-05-22 10:35:00,57.8,57.81,57.74,57.77,18682.0,57.8,57.81,57.74,57.77,18682.0
2018-05-22 10:40:00,57.8,57.86,57.76,57.77,12860.0,57.8,57.86,57.76,57.77,12860.0
2018-05-22 10:45:00,57.77,57.77,57.6,57.69,23358.0,57.77,57.77,57.6,57.69,23358.0
2018-05-22 10:50:00,57.69,57.72,57.66,57.72,7484.0,57.69,57.72,57.66,57.72,7484.0
2018-05-22 10:55:00,57.69,57.73,57.63,57.68,11974.0,57.69,57.73,57.63,57.68,11974.0
2018-05-22 11:00:00,57.63,57.69,57.63,57.69,7964.0,57.63,57.69,57.63,57.69,7964.0
2018-05-22 11:05:00,57.74,57.77,57.74,57.77,8800.0,57.74,57.77,57.74,57.77,8800.0
2018-05-22 11:10:00,57.76,57.81,57.76,57.78,6682.0,57.76,57.81,57.76,57.78,6682.0
2018-05-22 11:15:00,57.77,57.81,57.77,57.81,8412.0,57.77,57.81,57.77,57.81,8412.0
2018-05-22 11:20:00,57.84,57.84,57.8,57.81,15940.0,57.84,57.84,57.8,57.81,15940.0
2018-05-22 11:25:00,57.83,57.85,57.8,57.83,9804.0,57.83,57.85,57.8,57.83,9804.0
2018-05-22 11:30:00,57.82,57.83,57.8,57.81,14410.0,57.82,57.83,57.8,57.81,14410.0
2018-05-22 11:35:00,57.81,57.82,57.77,57.81,7318.0,57.81,57.82,57.77,57.81,7318.0
2018-05-22 11:40:00,57.8,57.81,57.74,57.8,9778.0,57.8,57.81,57.74,57.8,9778.0
2018-05-22 11:45:00,57.81,57.86,57.79,57.85,13432.0,57.81,57.86,57.79,57.85,13432.0
2018-05-22 11:50:00,57.83,57.88,57.83,57.88,6744.0,57.83,57.88,57.83,57.88,6744.0
2018-05-22 11:55:00,57.88,57.88,57.83,57.88,7054.0,57.88,57.88,57.83,57.88,7054.0
2018-05-22 12:00:00,57.9,57.9,57.84,57.88,15914.0,57.9,57.9,57.84,57.88,15914.0
2018-05-22 12:05:00,57.88,57.92,57.86,57.9,9954.0,57.88,57.92,57.86,57.9,9954.0
2018-05-22 12:10:00,57.89,57.91,57.89,57.91,800.0,57.89,57.91,57.89,57.91,800.0
2018-05-22 12:15:00,57.94,57.94,57.91,57.94,8216.0,57.94,57.94,57.91,57.94,8216.0
2018-05-22 12:20:00,57.93,57.94,57.9,57.92,7082.0,57.93,57.94,57.9,57.92,7082.0
2018-05-22 12:25:00,57.9,57.91,57.87,57.91,15888.0,57.9,57.91,57.87,57.91,15888.0
2018-05-22 12:30:00,57.91,57.92,57.85,57.88,18862.0,57.91,57.92,57.85,57.88,18862.0
2018-05-22 12:35:00,57.88,57.89,57.85,57.87,17802.0,57.88,57.89,57.85,57.87,17802.0
2018-05-22 12:40:00,57.88,57.89,57.85,57.85,5600.0,57.88,57.89,57.85,57.85,5600.0
2018-05-22 12:45:00,57.88,57.88,57.85,57.86,7626.0,57.88,57.88,57.85,57.86,7626.0
2018-05-22 12:50:00,57.85,57.88,57.82,57.88,12372.0,57.85,57.88,57.82,57.88,12372.0
2018-05-22 12:55:00,57.86,57.88,57.85,57.87,11280.0,57.86,57.88,57.85,57.87,11280.0
2018-05-22 13:00:00,57.85,57.9,57.84,57.88,9216.0,57.85,57.9,57.84,57.88,9216.0
2018-05-22 13:05:00,57.88,57.88,57.87,57.88,2252.0,57.88,57.88,57.87,57.88,2252.0
2018-05-22 13:10:00,57.88,57.93,57.87,57.91,18154.0,57.88,57.93,57.87,57.91,18154.0
2018-05-22 13:15:00,57.91,57.92,57.81,57.83,57592.0,57.91,57.92,57.81,57.83,57592.0
2018-05-22 13:20:00,57.82,57.88,57.78,57.87,32652.0,57.82,57.88,57.78,57.87,32652.0
2018-05-22 13:25:00,57.88,57.89,57.87,57.88,3600.0,57.88,57.89,57.87,57.88,3600.0
2018-05-22 13:30:00,57.87,57.92,57.86,57.9,10622.0,57.87,57.92,57.86,57.9,10622.0
2018-05-22 13:35:00,57.91,57.92,57.87,57.9,15152.0,57.91,57.92,57.87,57.9,15152.0
2018-05-22 13:40:00,57.87,57.9,57.83,57.83,4800.0,57.87,57.9,57.83,57.83,4800.0
2018-05-22 13:45:00,57.82,57.86,57.8,57.86,27388.0,57.82,57.86,57.8,57.86,27388.0
2018-05-22 13:50:00,57.84,57.9,57.83,57.9,9188.0,57.84,57.9,57.83,57.9,9188.0
2018-05-22 13:55:00,57.91,57.91,57.82,57.84,21604.0,57.91,57.91,57.82,57.84,21604.0
2018-05-22 14:00:00,57.82,57.85,57.8,57.82,20156.0,57.82,57.85,57.8,57.82,20156.0
2018-05-22 14:05:00,57.84,57.84,57.79,57.79,6000.0,57.84,57.84,57.79,57.79,6000.0
2018-05-22 14:10:00,57.79,57.79,57.74,57.79,9996.0,57.79,57.79,57.74,57.79,9996.0
2018-05-22 14:15:00,57.81,57.84,57.79,57.84,5546.0,57.81,57.84,57.79,57.84,5546.0
2018-05-22 14:20:00,57.84,57.88,57.84,57.88,4510.0,57.84,57.88,57.84,57.88,4510.0
2018-05-22 14:25:00,57.88,57.93,57.87,57.87,8404.0,57.88,57.93,57.87,57.87,8404.0
2018-05-22 14:30:00,57.89,57.9,57.88,57.9,6752.0,57.89,57.9,57.88,57.9,6752.0
2018-05-22 14:35:00,57.9,57.91,57.87,57.9,7054.0,57.9,57.91,57.87,57.9,7054.0
2018-05-22 14:40:00,57.9,57.94,57.9,57.92,17716.0,57.9,57.94,57.9,57.92,17716.0
2018-05-22 14:45:00,57.92,57.94,57.92,57.94,3260.0,57.92,57.94,57.92,57.94,3260.0
2018-05-22 14:50:00,57.92,57.95,57.91,57.95,9538.0,57.92,57.95,57.91,57.95,9538.0
2018-05-22 14:55:00,57.94,57.94,57.88,57.9,11218.0,57.94,57.94,57.88,57.9,11218.0
2018-05-22 15:00:00,57.88,57.92,57.88,57.9,20390.0,57.88,57.92,57.88,57.9,20390.0
2018-05-22 15:05:00,57.91,57.91,57.88,57.91,12206.0,57.91,57.91,57.88,57.91,12206.0
2018-05-22 15:10:00,57.91,57.91,57.85,57.85,8500.0,57.91,57.91,57.85,57.85,8500.0
2018-05-22 15:15:00,57.85,57.88,57.82,57.87,14360.0,57.85,57.88,57.82,57.87,14360.0
2018-05-22 15:20:00,57.87,57.87,57.85,57.85,23674.0,57.87,57.87,57.85,57.85,23674.0
2018-05-22 15:25:00,57.85,57.9,57.85,57.88,17258.0,57.85,57.9,57.85,57.88,17258.0
2018-05-22 15:30:00,57.87,57.87,57.84,57.84,25862.0,57.87,57.87,57.84,57.84,25862.0
2018-05-22 15:35:00,57.84,57.87,57.78,57.8,15770.0,57.84,57.87,57.78,57.8,15770.0
2018-05-22 15:40:00,57.81,57.82,57.77,57.81,25066.0,57.81,57.82,57.77,57.81,25066.0
2018-05-22 15:45:00,57.81,57.86,57.79,57.83,31638.0,57.81,57.86,57.79,57.83,31638.0
2018-05-22 15:50:00,57.79,57.82,57.74,57.74,33928.0,57.79,57.82,57.74,57.74,33928.0
2018-05-22 15:55:00,57.76,57.92,57.76,57.86,119940.0,57.76,57.92,57.76,57.86,119940.0
2018-05-23 09:30:00,57.65,58.08,57.56,57.99,30278.0,57.65,58.08,57.56,57.99,30278.0
2018-05-23 09:35:00,57.88,58.19,57.87,58.11,37324.0,57.88,58.19,57.87,58.11,37324.0
2018-05-23 09:40:00,58.17,58.24,58.04,58.04,20506.0,58.17,58.24,58.04,58.04,20506.0
2018-05-23 09:45:00,58.03,58.04,57.94,57.95,14800.0,58.03,58.04,57.94,57.95,14800.0
2018-05-23 09:50:00,57.96,58.0,57.93,57.97,12576.0,57.96,58.0,57.93,57.97,12576.0
2018-05-23 09:55:00,57.93,57.97,57.87,57.97,27070.0,57.93,57.97,57.87,57.97,27070.0
2018-05-23 10:00:00,57.99,58.05,57.96,58.05,13910.0,57.99,58.05,57.96,58.05,13910.0
2018-05-23 10:05:00,58.05,58.21,58.04,58.19,19790.0,58.05,58.21,58.04,58.19,19790.0
2018-05-23 10:10:00,58.2,58.24,57.99,58.1,209556.0,58.2,58.24,57.99,58.1,209556.0
2018-05-23 10:15:00,58.06,58.27,58.05,58.19,27582.0,58.06,58.27,58.05,58.19,27582.0
2018-05-23 10:20:00,58.21,58.34,58.1,58.3,17806.0,58.21,58.34,58.1,58.3,17806.0
2018-05-23 10:25:00,58.32,58.4,58.32,58.38,23136.0,58.32,58.4,58.32,58.38,23136.0
2018-05-23 10:30:00,58.38,58.48,58.32,58.48,44560.0,58.38,58.48,58.32,58.48,44560.0
2018-05-23 10:35:00,58.5,58.71,58.46,58.53,273950.0,58.5,58.71,58.46,58.53,273950.0
2018-05-23 10:40:00,58.52,58.62,58.36,58.37,27500.0,58.52,58.62,58.36,58.37,27500.0
2018-05-23 10:45:00,58.34,58.35,58.28,58.34,32774.0,58.34,58.35,58.28,58.34,32774.0
2018-05-23 10:50:00,58.33,58.33,58.12,58.18,20092.0,58.33,58.33,58.12,58.18,20092.0
2018-05-23 10:55:00,58.14,58.17,57.95,57.98,17400.0,58.14,58.17,57.95,57.98,17400.0
2018-05-23 11:00:00,57.98,57.99,57.8,57.8,23070.0,57.98,57.99,57.8,57.8,23070.0
2018-05-23 11:05:00,57.8,57.9,57.69,57.9,32204.0,57.8,57.9,57.69,57.9,32204.0
2018-05-23 11:10:00,57.88,57.89,57.79,57.82,20600.0,57.88,57.89,57.79,57.82,20600.0
2018-05-23 11:15:00,57.77,57.84,57.75,57.78,14676.0,57.77,57.84,57.75,57.78,14676.0
2018-05-23 11:20:00,57.78,57.87,57.73,57.87,19736.0,57.78,57.87,57.73,57.87,19736.0
2018-05-23 11:25:00,57.87,57.91,57.82,57.87,13436.0,57.87,57.91,57.82,57.87,13436.0
2018-05-23 11:30:00,57.86,57.86,57.78,57.82,8600.0,57.86,57.86,57.78,57.82,8600.0
2018-05-23 11:35:00,57.82,57.85,57.81,57.85,9690.0,57.82,57.85,57.81,57.85,9690.0
2018-05-23 11:40:00,57.84,57.9,57.79,57.9,15814.0,57.84,57.9,57.79,57.9,15814.0
2018-05-23 11:45:00,57.89,57.93,57.85,57.93,15900.0,57.89,57.93,57.85,57.93,15900.0
2018-05-23 11:50:00,57.93,57.94,57.84,57.9,24396.0,57.93,57.94,57.84,57.9,24396.0
2018-05-23 11:55:00,57.87,57.88,57.78,57.83,27280.0,57.87,57.88,57.78,57.83,27280.0
2018-05-23 12:00:00,57.83,57.88,57.8,57.86,15600.0,57.83,57.88,57.8,57.86,15600.0
2018-05-23 12:05:00,57.86,57.89,57.79,57.84,39986.0,57.86,57.89,57.79,57.84,39986.0
2018-05-23 12:10:00,57.82,57.85,57.78,57.82,16804.0,57.82,57.85,57.78,57.82,16804.0
2018-05-23 12:15:00,57.81,57.88,57.81,57.85,30812.0,57.81,57.88,57.81,57.85,30812.0
2018-05-23 12:20:00,57.84,57.87,57.77,57.78,19406.0,57.84,57.87,57.77,57.78,19406.0
2018-05-23 12:25:00,57.77,57.87,57.75,57.82,65066.0,57.77,57.87,57.75,57.82,65066.0
2018-05-23 12:30:00,57.83,57.85,57.79,57.82,26188.0,57.83,57.85,57.79,57.82,26188.0
2018-05-23 12:35:00,57.84,57.85,57.77,57.8,72936.0,57.84,57.85,57.77,57.8,72936.0
2018-05-23 12:40:00,57.8,57.88,57.8,57.88,7700.0,57.8,57.88,57.8,57.88,7700.0
2018-05-23 12:45:00,57.89,57.91,57.85,57.9,17820.0,57.89,57.91,57.85,57.9,17820.0
2018-05-23 12:50:00,57.9,57.93,57.89,57.92,16868.0,57.9,57.93,57.89,57.92,16868.0
2018-05-23 12:55:00,57.93,57.95,57.9,57.95,7590.0,57.93,57.95,57.9,57.95,7590.0
2018-05-23 13:00:00,57.94,57.95,57.91,57.93,11000.0,57.94,57.95,57.91,57.93,11000.0
2018-05-23 13:05:00,57.91,57.95,57.9,57.95,16244.0,57.91,57.95,57.9,57.95,16244.0
2018-05-23 13:10:00,57.94,57.94,57.88,57.88,10660.0,57.94,57.94,57.88,57.88,10660.0
2018-05-23 13:15:00,57.87,57.91,57.84,57.84,16920.0,57.87,57.91,57.84,57.84,16920.0
2018-05-23 13:20:00,57.84,57.9,57.82,57.87,22432.0,57.84,57.9,57.82,57.87,22432.0
2018-05-23 13:25:00,57.85,57.9,57.85,57.9,14436.0,57.85,57.9,57.85,57.9,14436.0
2018-05-23 13:30:00,57.9,57.9,57.87,57.87,5400.0,57.9,57.9,57.87,57.87,5400.0
2018-05-23 13:35:00,57.86,57.89,57.86,57.88,7070.0,57.86,57.89,57.86,57.88,7070.0
2018-05-23 13:40:00,57.88,57.91,57.87,57.87,11790.0,57.88,57.91,57.87,57.87,11790.0
2018-05-23 13:45:00,57.85,57.88,57.85,57.88,4800.0,57.85,57.88,57.85,57.88,4800.0
2018-05-23 13:50:00,57.88,57.9,57.88,57.9,14082.0,57.88,57.9,57.88,57.9,14082.0
2018-05-23 13:55:00,57.88,57.9,57.88,57.88,4208.0,57.88,57.9,57.88,57.88,4208.0
2018-05-23 14:00:00,57.87,57.92,57.85,57.86,17122.0,57.87,57.92,57.85,57.86,17122.0
2018-05-23 14:05:00,57.88,57.96,57.87,57.96,16064.0,57.88,57.96,57.87,57.96,16064.0
2018-05-23 14:10:00,57.97,58.01,57.94,58.01,12476.0,57.97,58.01,57.94,58.01,12476.0
2018-05-23 14:15:00,58.02,58.06,58.02,58.04,8440.0,58.02,58.06,58.02,58.04,8440.0
2018-05-23 14:20:00,58.04,58.05,58.02,58.04,3636.0,58.04,58.05,58.02,58.04,3636.0
2018-05-23 14:25:00,58.06,58.1,58.04,58.05,12316.0,58.06,58.1,58.04,58.05,12316.0
2018-05-23 14:30:00,58.05,58.05,57.99,58.0,7468.0,58.05,58.05,57.99,58.0,7468.0
2018-05-23 14:35:00,57.98,58.01,57.97,58.01,15336.0,57.98,58.01,57.97,58.01,15336.0
2018-05-23 14:40:00,58.0,58.06,57.99,58.03,13220.0,58.0,58.06,57.99,58.03,13220.0
2018-05-23 14:45:00,58.04,58.06,58.01,58.02,5524.0,58.04,58.06,58.01,58.02,5524.0
2018-05-23 14:50:00,57.99,58.03,57.99,58.03,9960.0,57.99,58.03,57.99,58.03,9960.0
2018-05-23 14:55:00,58.04,58.07,58.02,58.06,12284.0,58.04,58.07,58.02,58.06,12284.0
2018-05-23 15:00:00,58.07,58.14,58.06,58.13,12040.0,58.07,58.14,58.06,58.13,12040.0
2018-05-23 15:05:00,58.15,58.17,58.1,58.11,9150.0,58.15,58.17,58.1,58.11,9150.0
2018-05-23 15:10:00,58.12,58.13,58.07,58.09,8168.0,58.12,58.13,58.07,58.09,8168.0
2018-05-23 15:15:00,58.09,58.09,58.04,58.06,13136.0,58.09,58.09,58.04,58.06,13136.0
2018-05-23 15:20:00,58.07,58.08,57.98,57.98,18532.0,58.07,58.08,57.98,57.98,18532.0
2018-05-23 15:25:00,58.0,58.03,58.0,58.02,12406.0,58.0,58.03,58.0,58.02,12406.0
2018-05-23 15:30:00,58.02,58.05,58.01,58.05,19284.0,58.02,58.05,58.01,58.05,19284.0
2018-05-23 15:35:00,58.05,58.07,58.04,58.05,22438.0,58.05,58.07,58.04,58.05,22438.0
2018-05-23 15:40:00,58.04,58.08,58.04,58.08,21020.0,58.04,58.08,58.04,58.08,21020.0
2018-05-23 15:45:00,58.08,58.08,58.01,58.08,43992.0,58.08,58.08,58.01,58.08,43992.0
2018-05-23 15:50:00,58.08,58.1,58.06,58.1,72648.0,58.08,58.1,58.06,58.1,72648.0
2018-05-23 15:55:00,58.1,58.29,58.1,58.24,242066.0,58.1,58.29,58.1,58.24,242066.0
2018-05-24 09:30:00,58.22,58.24,58.06,58.1,53696.0,58.22,58.24,58.06,58.1,53696.0
2018-05-24 09:35:00,58.05,58.09,57.97,57.97,5900.0,58.05,58.09,57.97,57.97,5900.0
2018-05-24 09:40:00,57.97,57.99,57.68,57.68,16140.0,57.97,57.99,57.68,57.68,16140.0
2018-05-24 09:45:00,57.68,57.77,57.5,57.77,32026.0,57.68,57.77,57.5,57.77,32026.0
2018-05-24 09:50:00,57.74,57.95,57.71,57.9,18474.0,57.74,57.95,57.71,57.9,18474.0
2018-05-24 09:55:00,57.87,57.96,57.72,57.89,14514.0,57.87,57.96,57.72,57.89,14514.0
2018-05-24 10:00:00,57.81,57.92,57.79,57.92,9086.0,57.81,57.92,57.79,57.92,9086.0
2018-05-24 10:05:00,57.96,57.99,57.89,57.92,22634.0,57.96,57.99,57.89,57.92,22634.0
2018-05-24 10:10:00,57.94,58.04,57.86,57.97,32066.0,57.94,58.04,57.86,57.97,32066.0
2018-05-24 10:15:00,57.96,57.98,57.88,57.88,14624.0,57.96,57.98,57.88,57.88,14624.0
2018-05-24 10:20:00,57.89,57.94,57.83,57.94,17430.0,57.89,57.94,57.83,57.94,17430.0
2018-05-24 10:25:00,57.92,57.94,57.8,57.81,32118.0,57.92,57.94,57.8,57.81,32118.0
2018-05-24 10:30:00,57.81,57.98,57.81,57.94,13216.0,57.81,57.98,57.81,57.94,13216.0
2018-05-24 10:35:00,57.96,57.99,57.9,57.9,27118.0,57.96,57.99,57.9,57.9,27118.0
2018-05-24 10:40:00,57.9,57.93,57.76,57.87,42856.0,57.9,57.93,57.76,57.87,42856.0
2018-05-24 10:45:00,57.86,57.88,57.78,57.85,20418.0,57.86,57.88,57.78,57.85,20418.0
2018-05-24 10:50:00,57.87,57.93,57.83,57.85,40876.0,57.87,57.93,57.83,57.85,40876.0
2018-05-24 10:55:00,57.83,57.84,57.77,57.83,10638.0,57.83,57.84,57.77,57.83,10638.0
2018-05-24 11:00:00,57.87,58.03,57.86,58.03,16518.0,57.87,58.03,57.86,58.03,16518.0
2018-05-24 11:05:00,58.05,58.08,57.96,58.01,20478.0,58.05,58.08,57.96,58.01,20478.0
2018-05-24 11:10:00,57.97,58.02,57.94,57.99,7002.0,57.97,58.02,57.94,57.99,7002.0
2018-05-24 11:15:00,58.01,58.15,58.0,58.15,15008.0,58.01,58.15,58.0,58.15,15008.0
2018-05-24 11:20:00,58.15,58.16,58.02,58.04,79602.0,58.15,58.16,58.02,58.04,79602.0
2018-05-24 11:25:00,58.04,58.18,58.04,58.13,16768.0,58.04,58.18,58.04,58.13,16768.0
2018-05-24 11:30:00,58.15,58.17,58.1,58.1,65504.0,58.15,58.17,58.1,58.1,65504.0
2018-05-24 11:35:00,58.11,58.13,57.98,58.07,21974.0,58.11,58.13,57.98,58.07,21974.0
2018-05-24 11:40:00,58.09,58.13,58.06,58.09,9222.0,58.09,58.13,58.06,58.09,9222.0
2018-05-24 11:45:00,58.1,58.12,58.07,58.1,16340.0,58.1,58.12,58.07,58.1,16340.0
2018-05-24 11:50:00,58.11,58.12,58.07,58.12,5202.0,58.11,58.12,58.07,58.12,5202.0
2018-05-24 11:55:00,58.12,58.3,58.1,58.3,10410.0,58.12,58.3,58.1,58.3,10410.0
2018-05-24 12:00:00,58.27,58.33,58.22,58.26,23604.0,58.27,58.33,58.22,58.26,23604.0
2018-05-24 12:05:00,58.26,58.29,58.17,58.22,14592.0,58.26,58.29,58.17,58.22,14592.0
2018-05-24 12:10:00,58.22,58.27,58.19,58.21,28216.0,58.22,58.27,58.19,58.21,28216.0
2018-05-24 12:15:00,58.21,58.3,58.19,58.27,14754.0,58.21,58.3,58.19,58.27,14754.0
2018-05-24 12:20:00,58.27,58.27,58.2,58.27,20852.0,58.27,58.27,58.2,58.27,20852.0
2018-05-24 12:25:00,58.27,58.3,58.23,58.25,15586.0,58.27,58.3,58.23,58.25,15586.0
2018-05-24 12:30:00,58.25,58.29,58.24,58.26,12044.0,58.25,58.29,58.24,58.26,12044.0
2018-05-24 12:35:00,58.24,58.27,58.24,58.26,8198.0,58.24,58.27,58.24,58.26,8198.0
2018-05-24 12:40:00,58.24,58.25,58.18,58.24,17648.0,58.24,58.25,58.18,58.24,17648.0
2018-05-24 12:45:00,58.24,58.27,58.22,58.24,67564.0,58.24,58.27,58.22,58.24,67564.0
2018-05-24 12:50:00,58.23,58.29,58.23,58.27,28086.0,58.23,58.29,58.23,58.27,28086.0
2018-05-24 12:55:00,58.29,58.36,58.29,58.35,10362.0,58.29,58.36,58.29,58.35,10362.0
2018-05-24 13:00:00,58.34,58.38,58.23,58.23,24582.0,58.34,58.38,58.23,58.23,24582.0
2018-05-24 13:05:00,58.25,58.28,58.24,58.27,13100.0,58.25,58.28,58.24,58.27,13100.0
2018-05-24 13:10:00,58.29,58.34,58.28,58.32,23422.0,58.29,58.34,58.28,58.32,23422.0
2018-05-24 13:15:00,58.32,58.35,58.31,58.35,12170.0,58.32,58.35,58.31,58.35,12170.0
2018-05-24 13:20:00,58.35,58.37,58.3,58.37,15896.0,58.35,58.37,58.3,58.37,15896.0
2018-05-24 13:25:00,58.35,58.37,58.32,58.33,13038.0,58.35,58.37,58.32,58.33,13038.0
2018-05-24 13:30:00,58.33,58.39,58.33,58.38,23556.0,58.33,58.39,58.33,58.38,23556.0
2018-05-24 13:35:00,58.37,58.41,58.35,58.35,11438.0,58.37,58.41,58.35,58.35,11438.0
2018-05-24 13:40:00,58.37,58.41,58.35,58.37,11200.0,58.37,58.41,58.35,58.37,11200.0
2018-05-24 13:45:00,58.38,58.38,58.31,58.32,35298.0,58.38,58.38,58.31,58.32,35298.0
2018-05-24 13:50:00,58.34,58.37,58.32,58.35,14566.0,58.34,58.37,58.32,58.35,14566.0
2018-05-24 13:55:00,58.34,58.35,58.27,58.27,56022.0,58.34,58.35,58.27,58.27,56022.0
2018-05-24 14:00:00,58.3,58.31,58.21,58.28,57816.0,58.3,58.31,58.21,58.28,57816.0
2018-05-24 14:05:00,58.27,58.31,58.24,58.31,12504.0,58.27,58.31,58.24,58.31,12504.0
2018-05-24 14:10:00,58.31,58.37,58.31,58.34,21654.0,58.31,58.37,58.31,58.34,21654.0
2018-05-24 14:15:00,58.32,58.39,58.32,58.38,22002.0,58.32,58.39,58.32,58.38,22002.0
2018-05-24 14:20:00,58.37,58.43,58.35,58.37,17750.0,58.37,58.43,58.35,58.37,17750.0
2018-05-24 14:25:00,58.36,58.43,58.36,58.38,25312.0,58.36,58.43,58.36,58.38,25312.0
2018-05-24 14:30:00,58.38,58.42,58.37,58.39,21148.0,58.38,58.42,58.37,58.39,21148.0
2018-05-24 14:35:00,58.38,58.43,58.38,58.41,16906.0,58.38,58.43,58.38,58.41,16906.0
2018-05-24 14:40:00,58.41,58.48,58.37,58.38,26990.0,58.41,58.48,58.37,58.38,26990.0
2018-05-24 14:45:00,58.4,58.41,58.33,58.35,18138.0,58.4,58.41,58.33,58.35,18138.0
2018-05-24 14:50:00,58.35,58.35,58.29,58.32,25764.0,58.35,58.35,58.29,58.32,25764.0
2018-05-24 14:55:00,58.32,58.34,58.32,58.33,6284.0,58.32,58.34,58.32,58.33,6284.0
2018-05-24 15:00:00,58.33,58.35,58.31,58.31,39926.0,58.33,58.35,58.31,58.31,39926.0
2018-05-24 15:05:00,58.32,58.34,58.26,58.31,28708.0,58.32,58.34,58.26,58.31,28708.0
2018-05-24 15:10:00,58.32,58.35,58.31,58.34,19450.0,58.32,58.35,58.31,58.34,19450.0
2018-05-24 15:15:00,58.34,58.35,58.3,58.35,23676.0,58.34,58.35,58.3,58.35,23676.0
2018-05-24 15:20:00,58.35,58.38,58.34,58.38,20884.0,58.35,58.38,58.34,58.38,20884.0
2018-05-24 15:25:00,58.37,58.38,58.35,58.38,23206.0,58.37,58.38,58.35,58.38,23206.0
2018-05-24 15:30:00,58.38,58.45,58.37,58.42,32088.0,58.38,58.45,58.37,58.42,32088.0
2018-05-24 15:35:00,58.43,58.45,58.38,58.38,32828.0,58.43,58.45,58.38,58.38,32828.0
2018-05-24 15:40:00,58.38,58.38,58.31,58.31,40206.0,58.38,58.38,58.31,58.31,40206.0
2018-05-24 15:45:00,58.3,58.34,58.27,58.33,68908.0,58.3,58.34,58.27,58.33,68908.0
2018-05-24 15:50:00,58.33,58.34,58.3,58.31,74388.0,58.33,58.34,58.3,58.31,74388.0
2018-05-24 15:55:00,58.3,58.33,58.3,58.31,122254.0,58.3,58.33,58.3,58.31,122254.0
2018-05-25 09:30:00,58.3,58.47,58.24,58.24,21964.0,58.3,58.47,58.24,58.24,21964.0
2018-05-25 09:35:00,58.24,58.56,58.24,58.56,7982.0,58.24,58.56,58.24,58.56,7982.0
2018-05-25 09:40:00,58.6,58.69,58.56,58.59,13210.0,58.6,58.69,58.56,58.59,13210.0
2018-05-25 09:45:00,58.59,58.73,58.51,58.58,13960.0,58.59,58.73,58.51,58.58,13960.0
2018-05-25 09:50:00,58.58,58.64,58.5,58.59,13862.0,58.58,58.64,58.5,58.59,13862.0
2018-05-25 09:55:00,58.65,58.71,58.64,58.67,19488.0,58.65,58.71,58.64,58.67,19488.0
2018-05-25 10:00:00,58.64,58.73,58.63,58.72,15000.0,58.64,58.73,58.63,58.72,15000.0
2018-05-25 10:05:00,58.71,58.88,58.69,58.85,21150.0,58.71,58.88,58.69,58.85,21150.0
2018-05-25 10:10:00,58.87,58.96,58.8,58.96,28816.0,58.87,58.96,58.8,58.96,28816.0
2018-05-25 10:15:00,58.96,59.04,58.95,59.04,17994.0,58.96,59.04,58.95,59.04,17994.0
2018-05-25 10:20:00,59.02,59.12,58.97,59.1,24892.0,59.02,59.12,58.97,59.1,24892.0
2018-05-25 10:25:00,59.09,59.21,59.08,59.17,32840.0,59.09,59.21,59.08,59.17,32840.0
2018-05-25 10:30:00,59.17,59.24,59.16,59.2,16190.0,59.17,59.24,59.16,59.2,16190.0
2018-05-25 10:35:00,59.2,59.2,59.09,59.15,21504.0,59.2,59.2,59.09,59.15,21504.0
2018-05-25 10:40:00,59.13,59.15,59.09,59.1,10480.0,59.13,59.15,59.09,59.1,10480.0
2018-05-25 10:45:00,59.11,59.2,59.11,59.17,13354.0,59.11,59.2,59.11,59.17,13354.0
2018-05-25 10:50:00,59.17,59.25,59.15,59.18,15740.0,59.17,59.25,59.15,59.18,15740.0
2018-05-25 10:55:00,59.19,59.28,59.15,59.22,20842.0,59.19,59.28,59.15,59.22,20842.0
2018-05-25 11:00:00,59.21,59.24,59.17,59.18,7380.0,59.21,59.24,59.17,59.18,7380.0
2018-05-25 11:05:00,59.17,59.23,59.12,59.21,17670.0,59.17,59.23,59.12,59.21,17670.0
2018-05-25 11:10:00,59.2,59.23,59.16,59.18,21382.0,59.2,59.23,59.16,59.18,21382.0
2018-05-25 11:15:00,59.18,59.22,59.16,59.21,22094.0,59.18,59.22,59.16,59.21,22094.0
2018-05-25 11:20:00,59.23,59.23,59.08,59.08,37210.0,59.23,59.23,59.08,59.08,37210.0
2018-05-25 11:25:00,59.1,59.1,59.05,59.08,26208.0,59.1,59.1,59.05,59.08,26208.0
2018-05-25 11:30:00,59.05,59.22,59.04,59.22,21498.0,59.05,59.22,59.04,59.22,21498.0
2018-05-25 11:35:00,59.22,59.22,58.99,59.0,8514.0,59.22,59.22,58.99,59.0,8514.0
2018-05-25 11:40:00,59.05,59.15,59.02,59.11,32046.0,59.05,59.15,59.02,59.11,32046.0
2018-05-25 11:45:00,59.15,59.19,59.12,59.18,8584.0,59.15,59.19,59.12,59.18,8584.0
2018-05-25 11:50:00,59.17,59.26,59.13,59.17,15718.0,59.17,59.26,59.13,59.17,15718.0
2018-05-25 11:55:00,59.15,59.17,59.12,59.13,7258.0,59.15,59.17,59.12,59.13,7258.0
2018-05-25 12:00:00,59.13,59.17,59.09,59.09,10502.0,59.13,59.17,59.09,59.09,10502.0
2018-05-25 12:05:00,59.12,59.18,59.12,59.14,22794.0,59.12,59.18,59.12,59.14,22794.0
2018-05-25 12:10:00,59.13,59.16,59.1,59.15,11966.0,59.13,59.16,59.1,59.15,11966.0
2018-05-25 12:15:00,59.14,59.21,59.08,59.19,18608.0,59.14,59.21,59.08,59.19,18608.0
2018-05-25 12:20:00,59.18,59.2,59.12,59.16,10500.0,59.18,59.2,59.12,59.16,10500.0
2018-05-25 12:25:00,59.15,59.22,59.14,59.2,15474.0,59.15,59.22,59.14,59.2,15474.0
2018-05-25 12:30:00,59.19,59.21,59.15,59.17,15822.0,59.19,59.21,59.15,59.17,15822.0
2018-05-25 12:35:00,59.17,59.18,59.13,59.15,11586.0,59.17,59.18,59.13,59.15,11586.0
2018-05-25 12:40:00,59.15,59.22,59.15,59.22,11412.0,59.15,59.22,59.15,59.22,11412.0
2018-05-25 12:45:00,59.21,59.21,59.18,59.18,6600.0,59.21,59.21,59.18,59.18,6600.0
2018-05-25 12:50:00,59.18,59.23,59.18,59.22,16372.0,59.18,59.23,59.18,59.22,16372.0
2018-05-25 12:55:00,59.23,59.26,59.21,59.26,18380.0,59.23,59.26,59.21,59.26,18380.0
2018-05-25 13:00:00,59.26,59.27,59.23,59.23,11360.0,59.26,59.27,59.23,59.23,11360.0
2018-05-25 13:05:00,59.24,59.25,59.2,59.21,2600.0,59.24,59.25,59.2,59.21,2600.0
2018-05-25 13:10:00,59.21,59.22,59.15,59.16,13166.0,59.21,59.22,59.15,59.16,13166.0
2018-05-25 13:15:00,59.17,59.21,59.15,59.2,18550.0,59.17,59.21,59.15,59.2,18550.0
2018-05-25 13:20:00,59.17,59.17,59.13,59.13,8000.0,59.17,59.17,59.13,59.13,8000.0
2018-05-25 13:25:00,59.15,59.21,59.15,59.2,11278.0,59.15,59.21,59.15,59.2,11278.0
2018-05-25 13:30:00,59.2,59.2,59.15,59.19,17554.0,59.2,59.2,59.15,59.19,17554.0
2018-05-25 13:35:00,59.18,59.2,59.17,59.19,3916.0,59.18,59.2,59.17,59.19,3916.0
2018-05-25 13:40:00,59.17,59.18,59.14,59.17,12016.0,59.17,59.18,59.14,59.17,12016.0
2018-05-25 13:45:00,59.17,59.25,59.17,59.22,19258.0,59.17,59.25,59.17,59.22,19258.0
2018-05-25 13:50:00,59.23,59.31,59.23,59.29,24640.0,59.23,59.31,59.23,59.29,24640.0
2018-05-25 13:55:00,59.29,59.33,59.27,59.33,23220.0,59.29,59.33,59.27,59.33,23220.0
2018-05-25 14:00:00,59.31,59.37,59.29,59.35,21186.0,59.31,59.37,59.29,59.35,21186.0
2018-05-25 14:05:00,59.37,59.44,59.35,59.4,20020.0,59.37,59.44,59.35,59.4,20020.0
2018-05-25 14:10:00,59.41,59.47,59.37,59.37,18036.0,59.41,59.47,59.37,59.37,18036.0
2018-05-25 14:15:00,59.37,59.4,59.34,59.35,5850.0,59.37,59.4,59.34,59.35,5850.0
2018-05-25 14:20:00,59.34,59.4,59.34,59.39,18564.0,59.34,59.4,59.34,59.39,18564.0
2018-05-25 14:25:00,59.38,59.39,59.37,59.37,6920.0,59.38,59.39,59.37,59.37,6920.0
2018-05-25 14:30:00,59.37,59.42,59.36,59.39,16236.0,59.37,59.42,59.36,59.39,16236.0
2018-05-25 14:35:00,59.4,59.4,59.33,59.34,15600.0,59.4,59.4,59.33,59.34,15600.0
2018-05-25 14:40:00,59.32,59.33,59.25,59.27,9600.0,59.32,59.33,59.25,59.27,9600.0
2018-05-25 14:45:00,59.28,59.29,59.23,59.24,8310.0,59.28,59.29,59.23,59.24,8310.0
2018-05-25 14:50:00,59.23,59.25,59.22,59.24,13492.0,59.23,59.25,59.22,59.24,13492.0
2018-05-25 14:55:00,59.23,59.26,59.2,59.23,23118.0,59.23,59.26,59.2,59.23,23118.0
2018-05-25 15:00:00,59.23,59.24,59.21,59.22,19876.0,59.23,59.24,59.21,59.22,19876.0
2018-05-25 15:05:00,59.23,59.23,59.19,59.19,10350.0,59.23,59.23,59.19,59.19,10350.0
2018-05-25 15:10:00,59.18,59.18,59.16,59.17,18420.0,59.18,59.18,59.16,59.17,18420.0
2018-05-25 15:15:00,59.18,59.22,59.17,59.22,23564.0,59.18,59.22,59.17,59.22,23564.0
2018-05-25 15:20:00,59.23,59.24,59.17,59.17,14804.0,59.23,59.24,59.17,59.17,14804.0
2018-05-25 15:25:00,59.18,59.19,59.16,59.17,21958.0,59.18,59.19,59.16,59.17,21958.0
2018-05-25 15:30:00,59.17,59.18,59.15,59.16,13038.0,59.17,59.18,59.15,59.16,13038.0
2018-05-25 15:35:00,59.16,59.19,59.14,59.16,24020.0,59.16,59.19,59.14,59.16,24020.0
2018-05-25 15:40:00,59.16,59.18,59.1,59.1,31320.0,59.16,59.18,59.1,59.1,31320.0
2018-05-25 15:45:00,59.12,59.16,59.12,59.13,24942.0,59.12,59.16,59.12,59.13,24942.0
2018-05-25 15:50:00,59.13,59.2,59.13,59.18,42762.0,59.13,59.2,59.13,59.18,42762.0
2018-05-25 15:55:00,59.18,59.24,59.17,59.21,128254.0,59.18,59.24,59.17,59.21,128254.0
2018-05-29 09:30:00,58.84,59.04,58.78,58.88,38716.0,58.84,59.04,58.78,58.88,38716.0
2018-05-29 09:35:00,58.84,58.94,58.68,58.93,13198.0,58.84,58.94,58.68,58.93,13198.0
2018-05-29 09:40:00,58.88,58.88,58.72,58.76,17176.0,58.88,58.88,58.72,58.76,17176.0
2018-05-29 09:45:00,58.71,58.8,58.68,58.76,25608.0,58.71,58.8,58.68,58.76,25608.0
2018-05-29 09:50:00,58.79,58.88,58.71,58.84,25822.0,58.79,58.88,58.71,58.84,25822.0
2018-05-29 09:55:00,58.82,58.97,58.74,58.97,8900.0,58.82,58.97,58.74,58.97,8900.0
2018-05-29 10:00:00,59.02,59.02,58.92,58.98,12190.0,59.02,59.02,58.92,58.98,12190.0
2018-05-29 10:05:00,58.99,59.01,58.88,58.95,19454.0,58.99,59.01,58.88,58.95,19454.0
2018-05-29 10:10:00,58.93,58.99,58.88,58.95,10200.0,58.93,58.99,58.88,58.95,10200.0
2018-05-29 10:15:00,58.93,58.95,58.74,58.77,39436.0,58.93,58.95,58.74,58.77,39436.0
2018-05-29 10:20:00,58.77,58.77,58.66,58.69,13496.0,58.77,58.77,58.66,58.69,13496.0
2018-05-29 10:25:00,58.71,58.74,58.63,58.71,26884.0,58.71,58.74,58.63,58.71,26884.0
2018-05-29 10:30:00,58.69,58.7,58.6,58.63,16450.0,58.69,58.7,58.6,58.63,16450.0
2018-05-29 10:35:00,58.6,58.61,58.47,58.49,16334.0,58.6,58.61,58.47,58.49,16334.0
2018-05-29 10:40:00,58.49,58.49,58.17,58.17,56464.0,58.49,58.49,58.17,58.17,56464.0
2018-05-29 10:45:00,58.19,58.19,57.67,57.8,93004.0,58.19,58.19,57.67,57.8,93004.0
2018-05-29 10:50:00,57.85,58.05,57.81,57.96,27866.0,57.85,58.05,57.81,57.96,27866.0
2018-05-29 10:55:00,57.96,58.1,57.96,58.02,21488.0,57.96,58.1,57.96,58.02,21488.0
2018-05-29 11:00:00,58.01,58.04,57.96,57.99,26248.0,58.01,58.04,57.96,57.99,26248.0
2018-05-29 11:05:00,57.98,58.07,57.95,58.07,30892.0,57.98,58.07,57.95,58.07,30892.0
2018-05-29 11:10:00,58.05,58.22,58.03,58.22,18864.0,58.05,58.22,58.03,58.22,18864.0
2018-05-29 11:15:00,58.25,58.35,58.19,58.29,30050.0,58.25,58.35,58.19,58.29,30050.0
2018-05-29 11:20:00,58.3,58.43,58.28,58.42,15430.0,58.3,58.43,58.28,58.42,15430.0
2018-05-29 11:25:00,58.4,58.57,58.4,58.52,31538.0,58.4,58.57,58.4,58.52,31538.0
2018-05-29 11:30:00,58.51,58.54,58.47,58.47,11876.0,58.51,58.54,58.47,58.47,11876.0
2018-05-29 11:35:00,58.48,58.54,58.38,58.51,25220.0,58.48,58.54,58.38,58.51,25220.0
2018-05-29 11:40:00,58.51,58.59,58.46,58.47,20654.0,58.51,58.59,58.46,58.47,20654.0
2018-05-29 11:45:00,58.45,58.52,58.44,58.51,19974.0,58.45,58.52,58.44,58.51,19974.0
2018-05-29 11:50:00,58.49,58.57,58.49,58.57,10572.0,58.49,58.57,58.49,58.57,10572.0
2018-05-29 11:55:00,58.57,58.63,58.52,58.52,23034.0,58.57,58.63,58.52,58.52,23034.0
2018-05-29 12:00:00,58.5,58.52,58.46,58.49,22414.0,58.5,58.52,58.46,58.49,22414.0
2018-05-29 12:05:00,58.5,58.51,58.42,58.44,14820.0,58.5,58.51,58.42,58.44,14820.0
2018-05-29 12:10:00,58.44,58.49,58.34,58.34,23770.0,58.44,58.49,58.34,58.34,23770.0
2018-05-29 12:15:00,58.37,58.47,58.36,58.46,11200.0,58.37,58.47,58.36,58.46,11200.0
2018-05-29 12:20:00,58.43,58.48,58.41,58.48,15600.0,58.43,58.48,58.41,58.48,15600.0
2018-05-29 12:25:00,58.51,58.51,58.42,58.48,9424.0,58.51,58.51,58.42,58.48,9424.0
2018-05-29 12:30:00,58.47,58.51,58.47,58.48,10402.0,58.47,58.51,58.47,58.48,10402.0
2018-05-29 12:35:00,58.47,58.52,58.44,58.45,29602.0,58.47,58.52,58.44,58.45,29602.0
2018-05-29 12:40:00,58.47,58.5,58.46,58.49,7010.0,58.47,58.5,58.46,58.49,7010.0
2018-05-29 12:45:00,58.49,58.54,58.49,58.54,11610.0,58.49,58.54,58.49,58.54,11610.0
2018-05-29 12:50:00,58.56,58.59,58.54,58.57,13400.0,58.56,58.59,58.54,58.57,13400.0
2018-05-29 12:55:00,58.58,58.58,58.5,58.54,17866.0,58.58,58.58,58.5,58.54,17866.0
2018-05-29 13:00:00,58.52,58.54,58.49,58.52,6486.0,58.52,58.54,58.49,58.52,6486.0
2018-05-29 13:05:00,58.52,58.54,58.46,58.46,21618.0,58.52,58.54,58.46,58.46,21618.0
2018-05-29 13:10:00,58.49,58.49,58.44,58.46,15136.0,58.49,58.49,58.44,58.46,15136.0
2018-05-29 13:15:00,58.44,58.44,58.38,58.41,16386.0,58.44,58.44,58.38,58.41,16386.0
2018-05-29 13:20:00,58.41,58.43,58.38,58.43,10500.0,58.41,58.43,58.38,58.43,10500.0
2018-05-29 13:25:00,58.44,58.44,58.33,58.35,18730.0,58.44,58.44,58.33,58.35,18730.0
2018-05-29 13:30:00,58.35,58.36,58.23,58.23,16256.0,58.35,58.36,58.23,58.23,16256.0
2018-05-29 13:35:00,58.24,58.27,58.2,58.22,23838.0,58.24,58.27,58.2,58.22,23838.0
2018-05-29 13:40:00,58.24,58.28,58.19,58.26,18656.0,58.24,58.28,58.19,58.26,18656.0
2018-05-29 13:45:00,58.24,58.32,58.23,58.29,11150.0,58.24,58.32,58.23,58.29,11150.0
2018-05-29 13:50:00,58.3,58.34,58.24,58.34,30160.0,58.3,58.34,58.24,58.34,30160.0
2018-05-29 13:55:00,58.33,58.49,58.33,58.46,21156.0,58.33,58.49,58.33,58.46,21156.0
2018-05-29 14:00:00,58.44,58.44,58.29,58.3,23006.0,58.44,58.44,58.29,58.3,23006.0
2018-05-29 14:05:00,58.3,58.33,58.26,58.27,19460.0,58.3,58.33,58.26,58.27,19460.0
2018-05-29 14:10:00,58.28,58.33,58.22,58.3,30872.0,58.28,58.33,58.22,58.3,30872.0
2018-05-29 14:15:00,58.29,58.29,58.22,58.24,35736.0,58.29,58.29,58.22,58.24,35736.0
2018-05-29 14:20:00,58.26,58.27,58.2,58.24,19124.0,58.26,58.27,58.2,58.24,19124.0
2018-05-29 14:25:00,58.27,58.4,58.27,58.4,19438.0,58.27,58.4,58.27,58.4,19438.0
2018-05-29 14:30:00,58.4,58.42,58.36,58.38,14400.0,58.4,58.42,58.36,58.38,14400.0
2018-05-29 14:35:00,58.4,58.45,58.36,58.38,14412.0,58.4,58.45,58.36,58.38,14412.0
2018-05-29 14:40:00,58.37,58.44,58.27,58.27,14800.0,58.37,58.44,58.27,58.27,14800.0
2018-05-29 14:45:00,58.3,58.34,58.28,58.31,17002.0,58.3,58.34,58.28,58.31,17002.0
2018-05-29 14:50:00,58.3,58.33,58.27,58.29,15098.0,58.3,58.33,58.27,58.29,15098.0
2018-05-29 14:55:00,58.3,58.31,58.24,58.26,27206.0,58.3,58.31,58.24,58.26,27206.0
2018-05-29 15:00:00,58.25,58.35,58.24,58.32,16062.0,58.25,58.35,58.24,58.32,16062.0
2018-05-29 15:05:00,58.33,58.35,58.31,58.33,18200.0,58.33,58.35,58.31,58.33,18200.0
2018-05-29 15:10:00,58.32,58.38,58.32,58.35,21658.0,58.32,58.38,58.32,58.35,21658.0
2018-05-29 15:15:00,58.35,58.37,58.3,58.35,20726.0,58.35,58.37,58.3,58.35,20726.0
2018-05-29 15:20:00,58.34,58.34,58.24,58.27,27522.0,58.34,58.34,58.24,58.27,27522.0
2018-05-29 15:25:00,58.27,58.27,58.21,58.26,31932.0,58.27,58.27,58.21,58.26,31932.0
2018-05-29 15:30:00,58.24,58.44,58.24,58.41,22400.0,58.24,58.44,58.24,58.41,22400.0
2018-05-29 15:35:00,58.4,58.52,58.39,58.46,29052.0,58.4,58.52,58.39,58.46,29052.0
2018-05-29 15:40:00,58.46,58.49,58.4,58.45,41500.0,58.46,58.49,58.4,58.45,41500.0
2018-05-29 15:45:00,58.44,58.49,58.42,58.44,37782.0,58.44,58.49,58.42,58.44,37782.0
2018-05-29 15:50:00,58.45,58.49,58.43,58.46,60116.0,58.45,58.49,58.43,58.46,60116.0
2018-05-29 15:55:00,58.46,58.49,58.43,58.48,129420.0,58.46,58.49,58.43,58.48,129420.0
2018-05-30 09:30:00,58.7,58.88,58.52,58.88,40632.0,58.7,58.88,58.52,58.88,40632.0
2018-05-30 09:35:00,58.88,58.95,58.59,58.6,26424.0,58.88,58.95,58.59,58.6,26424.0
2018-05-30 09:40:00,58.63,58.74,58.62,58.68,7212.0,58.63,58.74,58.62,58.68,7212.0
2018-05-30 09:45:00,58.81,58.81,58.47,58.51,17604.0,58.81,58.81,58.47,58.51,17604.0
2018-05-30 09:50:00,58.51,58.6,58.47,58.6,16800.0,58.51,58.6,58.47,58.6,16800.0
2018-05-30 09:55:00,58.59,58.73,58.59,58.71,10750.0,58.59,58.73,58.59,58.71,10750.0
2018-05-30 10:00:00,58.73,58.85,58.73,58.85,6168.0,58.73,58.85,58.73,58.85,6168.0
2018-05-30 10:05:00,58.85,58.88,58.69,58.69,17838.0,58.85,58.88,58.69,58.69,17838.0
2018-05-30 10:10:00,58.7,58.74,58.65,58.73,31682.0,58.7,58.74,58.65,58.73,31682.0
2018-05-30 10:15:00,58.73,58.76,58.6,58.76,38268.0,58.73,58.76,58.6,58.76,38268.0
2018-05-30 10:20:00,58.73,58.73,58.66,58.68,10610.0,58.73,58.73,58.66,58.68,10610.0
2018-05-30 10:25:00,58.72,58.72,58.59,58.67,11500.0,58.72,58.72,58.59,58.67,11500.0
2018-05-30 10:30:00,58.69,58.88,58.68,58.85,21210.0,58.69,58.88,58.68,58.85,21210.0
2018-05-30 10:35:00,58.87,58.91,58.85,58.91,6000.0,58.87,58.91,58.85,58.91,6000.0
2018-05-30 10:40:00,58.93,58.99,58.89,58.97,11162.0,58.93,58.99,58.89,58.97,11162.0
2018-05-30 10:45:00,58.99,58.99,58.92,58.92,6480.0,58.99,58.99,58.92,58.92,6480.0
2018-05-30 10:50:00,58.93,59.02,58.93,59.01,12174.0,58.93,59.02,58.93,59.01,12174.0
2018-05-30 10:55:00,59.01,59.04,58.98,58.98,7000.0,59.01,59.04,58.98,58.98,7000.0
2018-05-30 11:00:00,58.99,59.06,58.98,58.98,8296.0,58.99,59.06,58.98,58.98,8296.0
2018-05-30 11:05:00,58.98,58.98,58.85,58.85,6400.0,58.98,58.98,58.85,58.85,6400.0
2018-05-30 11:10:00,58.85,58.87,58.83,58.84,13256.0,58.85,58.87,58.83,58.84,13256.0
2018-05-30 11:15:00,58.83,58.86,58.83,58.83,14722.0,58.83,58.86,58.83,58.83,14722.0
2018-05-30 11:20:00,58.83,58.88,58.77,58.87,20064.0,58.83,58.88,58.77,58.87,20064.0
2018-05-30 11:25:00,58.87,58.89,58.81,58.81,20382.0,58.87,58.89,58.81,58.81,20382.0
2018-05-30 11:30:00,58.84,58.88,58.83,58.87,42246.0,58.84,58.88,58.83,58.87,42246.0
2018-05-30 11:35:00,58.87,58.92,58.86,58.86,49590.0,58.87,58.92,58.86,58.86,49590.0
2018-05-30 11:40:00,58.81,58.82,58.74,58.77,9604.0,58.81,58.82,58.74,58.77,9604.0
2018-05-30 11:45:00,58.8,58.8,58.77,58.79,11884.0,58.8,58.8,58.77,58.79,11884.0
2018-05-30 11:50:00,58.79,58.82,58.78,58.82,3200.0,58.79,58.82,58.78,58.82,3200.0
2018-05-30 11:55:00,58.82,58.91,58.77,58.9,7224.0,58.82,58.91,58.77,58.9,7224.0
2018-05-30 12:00:00,58.91,58.97,58.89,58.97,7682.0,58.91,58.97,58.89,58.97,7682.0
2018-05-30 12:05:00,58.97,59.02,58.96,58.96,6592.0,58.97,59.02,58.96,58.96,6592.0
2018-05-30 12:10:00,58.95,58.96,58.94,58.96,4262.0,58.95,58.96,58.94,58.96,4262.0
2018-05-30 12:15:00,58.97,59.01,58.96,58.99,6036.0,58.97,59.01,58.96,58.99,6036.0
2018-05-30 12:20:00,59.0,59.0,58.92,58.98,7128.0,59.0,59.0,58.92,58.98,7128.0
2018-05-30 12:25:00,58.97,59.0,58.97,58.98,2800.0,58.97,59.0,58.97,58.98,2800.0
2018-05-30 12:30:00,58.97,59.01,58.96,59.01,5916.0,58.97,59.01,58.96,59.01,5916.0
2018-05-30 12:35:00,58.99,59.0,58.88,58.9,53966.0,58.99,59.0,58.88,58.9,53966.0
2018-05-30 12:40:00,58.91,58.94,58.88,58.91,34800.0,58.91,58.94,58.88,58.91,34800.0
2018-05-30 12:45:00,58.92,58.92,58.88,58.9,9744.0,58.92,58.92,58.88,58.9,9744.0
2018-05-30 12:50:00,58.91,59.05,58.91,59.02,36800.0,58.91,59.05,58.91,59.02,36800.0
2018-05-30 12:55:00,59.05,59.05,58.95,58.96,39302.0,59.05,59.05,58.95,58.96,39302.0
2018-05-30 13:00:00,58.95,58.98,58.95,58.98,24244.0,58.95,58.98,58.95,58.98,24244.0
2018-05-30 13:05:00,59.0,59.01,58.99,59.0,4714.0,59.0,59.01,58.99,59.0,4714.0
2018-05-30 13:10:00,59.02,59.04,59.0,59.04,6732.0,59.02,59.04,59.0,59.04,6732.0
2018-05-30 13:15:00,59.04,59.16,59.04,59.16,10892.0,59.04,59.16,59.04,59.16,10892.0
2018-05-30 13:20:00,59.16,59.2,59.15,59.15,16458.0,59.16,59.2,59.15,59.15,16458.0
2018-05-30 13:25:00,59.16,59.22,59.16,59.18,5810.0,59.16,59.22,59.16,59.18,5810.0
2018-05-30 13:30:00,59.17,59.18,59.1,59.12,4886.0,59.17,59.18,59.1,59.12,4886.0
2018-05-30 13:35:00,59.13,59.15,59.13,59.15,5200.0,59.13,59.15,59.13,59.15,5200.0
2018-05-30 13:40:00,59.16,59.23,59.15,59.23,6310.0,59.16,59.23,59.15,59.23,6310.0
2018-05-30 13:45:00,59.2,59.26,59.2,59.26,4946.0,59.2,59.26,59.2,59.26,4946.0
2018-05-30 13:50:00,59.27,59.29,59.24,59.24,13378.0,59.27,59.29,59.24,59.24,13378.0
2018-05-30 13:55:00,59.23,59.28,59.23,59.28,6344.0,59.23,59.28,59.23,59.28,6344.0
2018-05-30 14:00:00,59.31,59.32,59.3,59.31,16490.0,59.31,59.32,59.3,59.31,16490.0
2018-05-30 14:05:00,59.3,59.35,59.3,59.35,9012.0,59.3,59.35,59.3,59.35,9012.0
2018-05-30 14:10:00,59.35,59.37,59.31,59.32,32304.0,59.35,59.37,59.31,59.32,32304.0
2018-05-30 14:15:00,59.31,59.33,59.3,59.33,15782.0,59.31,59.33,59.3,59.33,15782.0
2018-05-30 14:20:00,59.32,59.32,59.25,59.31,74514.0,59.32,59.32,59.25,59.31,74514.0
2018-05-30 14:25:00,59.3,59.32,59.27,59.3,13018.0,59.3,59.32,59.27,59.3,13018.0
2018-05-30 14:30:00,59.29,59.35,59.29,59.35,9980.0,59.29,59.35,59.29,59.35,9980.0
2018-05-30 14:35:00,59.34,59.34,59.31,59.32,6738.0,59.34,59.34,59.31,59.32,6738.0
2018-05-30 14:40:00,59.33,59.35,59.33,59.35,14610.0,59.33,59.35,59.33,59.35,14610.0
2018-05-30 14:45:00,59.35,59.4,59.35,59.39,27012.0,59.35,59.4,59.35,59.39,27012.0
2018-05-30 14:50:00,59.41,59.44,59.4,59.4,8220.0,59.41,59.44,59.4,59.4,8220.0
2018-05-30 14:55:00,59.4,59.43,59.39,59.42,17084.0,59.4,59.43,59.39,59.42,17084.0
2018-05-30 15:00:00,59.43,59.43,59.38,59.4,67228.0,59.43,59.43,59.38,59.4,67228.0
2018-05-30 15:05:00,59.4,59.41,59.38,59.38,41980.0,59.4,59.41,59.38,59.38,41980.0
2018-05-30 15:10:00,59.38,59.4,59.38,59.38,18318.0,59.38,59.4,59.38,59.38,18318.0
2018-05-30 15:15:00,59.38,59.4,59.36,59.4,21624.0,59.38,59.4,59.36,59.4,21624.0
2018-05-30 15:20:00,59.4,59.42,59.38,59.42,19898.0,59.4,59.42,59.38,59.42,19898.0
2018-05-30 15:25:00,59.42,59.42,59.4,59.41,16368.0,59.42,59.42,59.4,59.41,16368.0
2018-05-30 15:30:00,59.41,59.41,59.38,59.4,43750.0,59.41,59.41,59.38,59.4,43750.0
2018-05-30 15:35:00,59.41,59.41,59.38,59.38,83572.0,59.41,59.41,59.38,59.38,83572.0
2018-05-30 15:40:00,59.36,59.38,59.29,59.32,64794.0,59.36,59.38,59.29,59.32,64794.0
2018-05-30 15:45:00,59.33,59.37,59.27,59.32,37162.0,59.33,59.37,59.27,59.32,37162.0
2018-05-30 15:50:00,59.32,59.38,59.32,59.37,74046.0,59.32,59.38,59.32,59.37,74046.0
2018-05-30 15:55:00,59.37,59.41,59.32,59.4,142212.0,59.37,59.41,59.32,59.4,142212.0
2018-05-31 09:30:00,59.34,59.42,59.06,59.06,30692.0,59.34,59.42,59.06,59.06,30692.0
2018-05-31 09:35:00,59.13,59.24,59.06,59.15,10578.0,59.13,59.24,59.06,59.15,10578.0
2018-05-31 09:40:00,59.17,59.21,59.13,59.19,11826.0,59.17,59.21,59.13,59.19,11826.0
2018-05-31 09:45:00,59.15,59.23,59.13,59.23,17990.0,59.15,59.23,59.13,59.23,17990.0
2018-05-31 09:50:00,59.23,59.25,59.17,59.22,29274.0,59.23,59.25,59.17,59.22,29274.0
2018-05-31 09:55:00,59.22,59.3,59.16,59.22,45412.0,59.22,59.3,59.16,59.22,45412.0
2018-05-31 10:00:00,59.19,59.3,59.15,59.27,10262.0,59.19,59.3,59.15,59.27,10262.0
2018-05-31 10:05:00,59.24,59.24,59.16,59.23,9662.0,59.24,59.24,59.16,59.23,9662.0
2018-05-31 10:10:00,59.2,59.26,59.15,59.23,24558.0,59.2,59.26,59.15,59.23,24558.0
2018-05-31 10:15:00,59.23,59.27,59.01,59.02,25224.0,59.23,59.27,59.01,59.02,25224.0
2018-05-31 10:20:00,59.04,59.06,58.95,58.95,6810.0,59.04,59.06,58.95,58.95,6810.0
2018-05-31 10:25:00,58.98,59.06,58.91,59.02,37176.0,58.98,59.06,58.91,59.02,37176.0
2018-05-31 10:30:00,59.05,59.11,59.02,59.1,8030.0,59.05,59.11,59.02,59.1,8030.0
2018-05-31 10:35:00,59.09,59.13,59.02,59.02,43638.0,59.09,59.13,59.02,59.02,43638.0
2018-05-31 10:40:00,58.98,59.02,58.95,58.98,11750.0,58.98,59.02,58.95,58.98,11750.0
2018-05-31 10:45:00,58.99,59.02,58.96,59.01,3670.0,58.99,59.02,58.96,59.01,3670.0
2018-05-31 10:50:00,58.99,59.02,58.94,59.02,6946.0,58.99,59.02,58.94,59.02,6946.0
2018-05-31 10:55:00,59.01,59.08,58.97,59.08,13602.0,59.01,59.08,58.97,59.08,13602.0
2018-05-31 11:00:00,59.04,59.06,59.02,59.04,12366.0,59.04,59.06,59.02,59.04,12366.0
2018-05-31 11:05:00,59.04,59.09,59.04,59.07,8052.0,59.04,59.09,59.04,59.07,8052.0
2018-05-31 11:10:00,59.05,59.07,59.03,59.06,11060.0,59.05,59.07,59.03,59.06,11060.0
2018-05-31 11:15:00,59.06,59.09,59.02,59.05,13514.0,59.06,59.09,59.02,59.05,13514.0
2018-05-31 11:20:00,59.06,59.17,59.06,59.11,9894.0,59.06,59.17,59.06,59.11,9894.0
2018-05-31 11:25:00,59.13,59.2,59.09,59.17,26850.0,59.13,59.2,59.09,59.17,26850.0
2018-05-31 11:30:00,59.16,59.17,58.98,58.98,10854.0,59.16,59.17,58.98,58.98,10854.0
2018-05-31 11:35:00,58.97,59.05,58.93,59.0,20800.0,58.97,59.05,58.93,59.0,20800.0
2018-05-31 11:40:00,59.0,59.12,59.0,59.07,6600.0,59.0,59.12,59.0,59.07,6600.0
2018-05-31 11:45:00,59.07,59.11,59.05,59.1,5586.0,59.07,59.11,59.05,59.1,5586.0
2018-05-31 11:50:00,59.09,59.1,59.05,59.05,11192.0,59.09,59.1,59.05,59.05,11192.0
2018-05-31 11:55:00,59.08,59.13,59.08,59.1,10628.0,59.08,59.13,59.08,59.1,10628.0
2018-05-31 12:00:00,59.09,59.13,59.03,59.05,7600.0,59.09,59.13,59.03,59.05,7600.0
2018-05-31 12:05:00,59.03,59.03,58.99,59.01,5582.0,59.03,59.03,58.99,59.01,5582.0
2018-05-31 12:10:00,59.02,59.04,58.97,58.99,69966.0,59.02,59.04,58.97,58.99,69966.0
2018-05-31 12:15:00,58.99,59.06,58.98,59.01,56968.0,58.99,59.06,58.98,59.01,56968.0
2018-05-31 12:20:00,59.02,59.03,58.99,59.03,8560.0,59.02,59.03,58.99,59.03,8560.0
2018-05-31 12:25:00,59.0,59.02,58.98,58.99,17798.0,59.0,59.02,58.98,58.99,17798.0
2018-05-31 12:30:00,59.01,59.01,58.93,58.93,9036.0,59.01,59.01,58.93,58.93,9036.0
2018-05-31 12:35:00,58.91,58.93,58.88,58.88,12248.0,58.91,58.93,58.88,58.88,12248.0
2018-05-31 12:40:00,58.88,58.88,58.84,58.85,4378.0,58.88,58.88,58.84,58.85,4378.0
2018-05-31 12:45:00,58.83,58.92,58.83,58.92,9496.0,58.83,58.92,58.83,58.92,9496.0
2018-05-31 12:50:00,58.92,58.93,58.89,58.91,5400.0,58.92,58.93,58.89,58.91,5400.0
2018-05-31 12:55:00,58.92,58.93,58.88,58.91,8884.0,58.92,58.93,58.88,58.91,8884.0
2018-05-31 13:00:00,58.88,58.91,58.87,58.91,6912.0,58.88,58.91,58.87,58.91,6912.0
2018-05-31 13:05:00,58.91,58.95,58.88,58.93,12682.0,58.91,58.95,58.88,58.93,12682.0
2018-05-31 13:10:00,58.92,58.99,58.91,58.93,13748.0,58.92,58.99,58.91,58.93,13748.0
2018-05-31 13:15:00,58.93,58.97,58.92,58.94,10000.0,58.93,58.97,58.92,58.94,10000.0
2018-05-31 13:20:00,58.95,58.95,58.9,58.91,8010.0,58.95,58.95,58.9,58.91,8010.0
2018-05-31 13:25:00,58.91,58.91,58.87,58.91,4200.0,58.91,58.91,58.87,58.91,4200.0
2018-05-31 13:30:00,58.93,58.94,58.87,58.87,6450.0,58.93,58.94,58.87,58.87,6450.0
2018-05-31 13:35:00,58.87,58.94,58.85,58.94,14240.0,58.87,58.94,58.85,58.94,14240.0
2018-05-31 13:40:00,58.92,58.94,58.9,58.93,12364.0,58.92,58.94,58.9,58.93,12364.0
2018-05-31 13:45:00,58.92,58.94,58.87,58.87,15222.0,58.92,58.94,58.87,58.87,15222.0
2018-05-31 13:50:00,58.88,58.88,58.8,58.85,19206.0,58.88,58.88,58.8,58.85,19206.0
2018-05-31 13:55:00,58.85,58.85,58.79,58.8,8330.0,58.85,58.85,58.79,58.8,8330.0
2018-05-31 14:00:00,58.8,58.84,58.76,58.83,13990.0,58.8,58.84,58.76,58.83,13990.0
2018-05-31 14:05:00,58.85,58.87,58.83,58.87,11708.0,58.85,58.87,58.83,58.87,11708.0
2018-05-31 14:10:00,58.88,58.95,58.87,58.92,24528.0,58.88,58.95,58.87,58.92,24528.0
2018-05-31 14:15:00,58.92,59.0,58.92,58.98,19050.0,58.92,59.0,58.92,58.98,19050.0
2018-05-31 14:20:00,58.98,59.0,58.98,58.99,14324.0,58.98,59.0,58.98,58.99,14324.0
2018-05-31 14:25:00,58.99,59.02,58.97,58.97,26124.0,58.99,59.02,58.97,58.97,26124.0
2018-05-31 14:30:00,58.96,58.96,58.9,58.91,21916.0,58.96,58.96,58.9,58.91,21916.0
2018-05-31 14:35:00,58.91,58.92,58.87,58.88,25472.0,58.91,58.92,58.87,58.88,25472.0
2018-05-31 14:40:00,58.88,58.88,58.8,58.81,56842.0,58.88,58.88,58.8,58.81,56842.0
2018-05-31 14:45:00,58.79,58.85,58.7,58.82,61672.0,58.79,58.85,58.7,58.82,61672.0
2018-05-31 14:50:00,58.85,58.88,58.8,58.88,43368.0,58.85,58.88,58.8,58.88,43368.0
2018-05-31 14:55:00,58.88,58.88,58.79,58.85,40442.0,58.88,58.88,58.79,58.85,40442.0
2018-05-31 15:00:00,58.85,58.85,58.62,58.62,35638.0,58.85,58.85,58.62,58.62,35638.0
2018-05-31 15:05:00,58.63,58.68,58.57,58.68,36014.0,58.63,58.68,58.57,58.68,36014.0
2018-05-31 15:10:00,58.69,58.7,58.61,58.62,28150.0,58.69,58.7,58.61,58.62,28150.0
2018-05-31 15:15:00,58.62,58.66,58.56,58.59,35314.0,58.62,58.66,58.56,58.59,35314.0
2018-05-31 15:20:00,58.58,58.65,58.54,58.59,32818.0,58.58,58.65,58.54,58.59,32818.0
2018-05-31 15:25:00,58.59,58.62,58.56,58.59,25386.0,58.59,58.62,58.56,58.59,25386.0
2018-05-31 15:30:00,58.58,58.6,58.55,58.55,37046.0,58.58,58.6,58.55,58.55,37046.0
2018-05-31 15:35:00,58.55,58.63,58.55,58.62,41216.0,58.55,58.63,58.55,58.62,41216.0
2018-05-31 15:40:00,58.61,58.62,58.46,58.5,42710.0,58.61,58.62,58.46,58.5,42710.0
2018-05-31 15:45:00,58.51,58.56,58.49,58.56,68762.0,58.51,58.56,58.49,58.56,68762.0
2018-05-31 15:50:00,58.56,58.56,58.49,58.51,72150.0,58.56,58.56,58.49,58.51,72150.0
2018-05-31 15:55:00,58.51,58.65,58.5,58.6,267854.0,58.51,58.65,58.5,58.6,267854.0
2018-06-01 09:30:00,58.99,58.99,58.67,58.73,40454.0,58.99,58.99,58.67,58.73,40454.0
2018-06-01 09:35:00,58.67,58.81,58.58,58.7,23300.0,58.67,58.81,58.58,58.7,23300.0
2018-06-01 09:40:00,58.67,58.74,58.6,58.7,11054.0,58.67,58.74,58.6,58.7,11054.0
2018-06-01 09:45:00,58.74,58.83,58.64,58.83,33420.0,58.74,58.83,58.64,58.83,33420.0
2018-06-01 09:50:00,58.83,58.86,58.68,58.76,53248.0,58.83,58.86,58.68,58.76,53248.0
2018-06-01 09:55:00,58.76,58.79,58.65,58.71,27644.0,58.76,58.79,58.65,58.71,27644.0
2018-06-01 10:00:00,58.71,58.95,58.71,58.89,23750.0,58.71,58.95,58.71,58.89,23750.0
2018-06-01 10:05:00,58.89,58.92,58.84,58.88,11662.0,58.89,58.92,58.84,58.88,11662.0
2018-06-01 10:10:00,58.9,58.96,58.68,58.74,144302.0,58.9,58.96,58.68,58.74,144302.0
2018-06-01 10:15:00,58.73,58.79,58.66,58.72,32424.0,58.73,58.79,58.66,58.72,32424.0
2018-06-01 10:20:00,58.71,58.89,58.7,58.84,32020.0,58.71,58.89,58.7,58.84,32020.0
2018-06-01 10:25:00,58.84,58.85,58.78,58.82,13208.0,58.84,58.85,58.78,58.82,13208.0
2018-06-01 10:30:00,58.85,58.9,58.77,58.84,23156.0,58.85,58.9,58.77,58.84,23156.0
2018-06-01 10:35:00,58.85,58.88,58.77,58.87,67736.0,58.85,58.88,58.77,58.87,67736.0
2018-06-01 10:40:00,58.87,58.89,58.71,58.73,92488.0,58.87,58.89,58.71,58.73,92488.0
2018-06-01 10:45:00,58.74,58.83,58.72,58.77,52904.0,58.74,58.83,58.72,58.77,52904.0
2018-06-01 10:50:00,58.77,58.83,58.76,58.83,9704.0,58.77,58.83,58.76,58.83,9704.0
2018-06-01 10:55:00,58.82,58.9,58.73,58.75,25174.0,58.82,58.9,58.73,58.75,25174.0
2018-06-01 11:00:00,58.74,58.77,58.71,58.74,26090.0,58.74,58.77,58.71,58.74,26090.0
2018-06-01 11:05:00,58.74,58.75,58.58,58.58,59400.0,58.74,58.75,58.58,58.58,59400.0
2018-06-01 11:10:00,58.56,58.56,58.32,58.48,45934.0,58.56,58.56,58.32,58.48,45934.0
2018-06-01 11:15:00,58.48,58.52,58.44,58.47,16650.0,58.48,58.52,58.44,58.47,16650.0
2018-06-01 11:20:00,58.48,58.48,58.29,58.38,23324.0,58.48,58.48,58.29,58.38,23324.0
2018-06-01 11:25:00,58.35,58.41,58.33,58.33,23440.0,58.35,58.41,58.33,58.33,23440.0
2018-06-01 11:30:00,58.34,58.41,58.32,58.38,16906.0,58.34,58.41,58.32,58.38,16906.0
2018-06-01 11:35:00,58.38,58.43,58.35,58.42,31496.0,58.38,58.43,58.35,58.42,31496.0
2018-06-01 11:40:00,58.42,58.45,58.33,58.33,38254.0,58.42,58.45,58.33,58.33,38254.0
2018-06-01 11:45:00,58.31,58.32,58.27,58.3,12420.0,58.31,58.32,58.27,58.3,12420.0
2018-06-01 11:50:00,58.31,58.46,58.3,58.42,28572.0,58.31,58.46,58.3,58.42,28572.0
2018-06-01 11:55:00,58.41,58.43,58.35,58.35,9054.0,58.41,58.43,58.35,58.35,9054.0
2018-06-01 12:00:00,58.38,58.43,58.35,58.43,11300.0,58.38,58.43,58.35,58.43,11300.0
2018-06-01 12:05:00,58.43,58.47,58.42,58.45,36804.0,58.43,58.47,58.42,58.45,36804.0
2018-06-01 12:10:00,58.45,58.47,58.43,58.43,14600.0,58.45,58.47,58.43,58.43,14600.0
2018-06-01 12:15:00,58.43,58.44,58.4,58.41,34380.0,58.43,58.44,58.4,58.41,34380.0
2018-06-01 12:20:00,58.43,58.43,58.33,58.33,13000.0,58.43,58.43,58.33,58.33,13000.0
2018-06-01 12:25:00,58.33,58.33,58.26,58.28,9100.0,58.33,58.33,58.26,58.28,9100.0
2018-06-01 12:30:00,58.27,58.31,58.25,58.25,22078.0,58.27,58.31,58.25,58.25,22078.0
2018-06-01 12:35:00,58.27,58.42,58.27,58.4,11370.0,58.27,58.42,58.27,58.4,11370.0
2018-06-01 12:40:00,58.41,58.46,58.41,58.44,15114.0,58.41,58.46,58.41,58.44,15114.0
2018-06-01 12:45:00,58.44,58.47,58.38,58.46,27868.0,58.44,58.47,58.38,58.46,27868.0
2018-06-01 12:50:00,58.47,58.54,58.47,58.5,27282.0,58.47,58.54,58.47,58.5,27282.0
2018-06-01 12:55:00,58.49,58.52,58.46,58.5,19492.0,58.49,58.52,58.46,58.5,19492.0
2018-06-01 13:00:00,58.51,58.52,58.48,58.5,20292.0,58.51,58.52,58.48,58.5,20292.0
2018-06-01 13:05:00,58.51,58.52,58.49,58.51,25698.0,58.51,58.52,58.49,58.51,25698.0
2018-06-01 13:10:00,58.51,58.53,58.5,58.51,28472.0,58.51,58.53,58.5,58.51,28472.0
2018-06-01 13:15:00,58.5,58.58,58.5,58.57,14180.0,58.5,58.58,58.5,58.57,14180.0
2018-06-01 13:20:00,58.56,58.62,58.55,58.6,9272.0,58.56,58.62,58.55,58.6,9272.0
2018-06-01 13:25:00,58.62,58.7,58.62,58.68,5800.0,58.62,58.7,58.62,58.68,5800.0
2018-06-01 13:30:00,58.68,58.72,58.67,58.67,8400.0,58.68,58.72,58.67,58.67,8400.0
2018-06-01 13:35:00,58.66,58.66,58.61,58.62,9588.0,58.66,58.66,58.61,58.62,9588.0
2018-06-01 13:40:00,58.62,58.63,58.62,58.62,5130.0,58.62,58.63,58.62,58.62,5130.0
2018-06-01 13:45:00,58.61,58.63,58.6,58.6,8054.0,58.61,58.63,58.6,58.6,8054.0
2018-06-01 13:50:00,58.6,58.69,58.6,58.66,21682.0,58.6,58.69,58.6,58.66,21682.0
2018-06-01 13:55:00,58.67,58.69,58.61,58.67,48138.0,58.67,58.69,58.61,58.67,48138.0
2018-06-01 14:00:00,58.67,58.8,58.66,58.79,12934.0,58.67,58.8,58.66,58.79,12934.0
2018-06-01 14:05:00,58.79,58.8,58.77,58.79,1828.0,58.79,58.8,58.77,58.79,1828.0
2018-06-01 14:10:00,58.77,58.87,58.77,58.85,18092.0,58.77,58.87,58.77,58.85,18092.0
2018-06-01 14:15:00,58.84,58.84,58.79,58.82,12134.0,58.84,58.84,58.79,58.82,12134.0
2018-06-01 14:20:00,58.82,58.83,58.79,58.82,13928.0,58.82,58.83,58.79,58.82,13928.0
2018-06-01 14:25:00,58.81,58.81,58.76,58.79,19504.0,58.81,58.81,58.76,58.79,19504.0
2018-06-01 14:30:00,58.77,58.8,58.75,58.78,25602.0,58.77,58.8,58.75,58.78,25602.0
2018-06-01 14:35:00,58.77,58.78,58.73,58.77,21254.0,58.77,58.78,58.73,58.77,21254.0
2018-06-01 14:40:00,58.76,58.76,58.69,58.74,73054.0,58.76,58.76,58.69,58.74,73054.0
2018-06-01 14:45:00,58.74,58.74,58.67,58.67,30342.0,58.74,58.74,58.67,58.67,30342.0
2018-06-01 14:50:00,58.67,58.72,58.67,58.68,22344.0,58.67,58.72,58.67,58.68,22344.0
2018-06-01 14:55:00,58.68,58.69,58.63,58.65,16498.0,58.68,58.69,58.63,58.65,16498.0
2018-06-01 15:00:00,58.63,58.67,58.62,58.67,14036.0,58.63,58.67,58.62,58.67,14036.0
2018-06-01 15:05:00,58.67,58.71,58.67,58.69,18102.0,58.67,58.71,58.67,58.69,18102.0
2018-06-01 15:10:00,58.69,58.69,58.61,58.62,26290.0,58.69,58.69,58.61,58.62,26290.0
2018-06-01 15:15:00,58.63,58.66,58.6,58.63,31390.0,58.63,58.66,58.6,58.63,31390.0
2018-06-01 15:20:00,58.65,58.65,58.63,58.64,41504.0,58.65,58.65,58.63,58.64,41504.0
2018-06-01 15:25:00,58.63,58.72,58.6,58.72,34554.0,58.63,58.72,58.6,58.72,34554.0
2018-06-01 15:30:00,58.72,58.8,58.71,58.74,44848.0,58.72,58.8,58.71,58.74,44848.0
2018-06-01 15:35:00,58.74,58.76,58.71,58.72,42862.0,58.74,58.76,58.71,58.72,42862.0
2018-06-01 15:40:00,58.71,58.74,58.7,58.73,49634.0,58.71,58.74,58.7,58.73,49634.0
2018-06-01 15:45:00,58.72,58.74,58.67,58.69,60596.0,58.72,58.74,58.67,58.69,60596.0
2018-06-01 15:50:00,58.7,58.73,58.62,58.62,111154.0,58.7,58.73,58.62,58.62,111154.0
2018-06-01 15:55:00,58.63,58.81,58.63,58.77,180558.0,58.63,58.81,58.63,58.77,180558.0
2018-06-04 09:30:00,58.79,58.99,58.63,58.66,46226.0,58.79,58.99,58.63,58.66,46226.0
2018-06-04 09:35:00,58.79,58.8,58.51,58.51,15556.0,58.79,58.8,58.51,58.51,15556.0
2018-06-04 09:40:00,58.59,58.68,58.4,58.61,15546.0,58.59,58.68,58.4,58.61,15546.0
2018-06-04 09:45:00,58.58,58.61,58.41,58.45,9000.0,58.58,58.61,58.41,58.45,9000.0
2018-06-04 09:50:00,58.4,58.59,58.31,58.41,11604.0,58.4,58.59,58.31,58.41,11604.0
2018-06-04 09:55:00,58.45,58.48,58.41,58.44,8200.0,58.45,58.48,58.41,58.44,8200.0
2018-06-04 10:00:00,58.46,58.52,58.34,58.48,12800.0,58.46,58.52,58.34,58.48,12800.0
2018-06-04 10:05:00,58.45,58.45,58.25,58.41,8268.0,58.45,58.45,58.25,58.41,8268.0
2018-06-04 10:10:00,58.38,58.43,58.3,58.42,12320.0,58.38,58.43,58.3,58.42,12320.0
2018-06-04 10:15:00,58.38,58.6,58.37,58.59,29424.0,58.38,58.6,58.37,58.59,29424.0
2018-06-04 10:20:00,58.59,58.76,58.59,58.76,9466.0,58.59,58.76,58.59,58.76,9466.0
2018-06-04 10:25:00,58.75,58.76,58.57,58.6,11634.0,58.75,58.76,58.57,58.6,11634.0
2018-06-04 10:30:00,58.65,58.72,58.63,58.71,7514.0,58.65,58.72,58.63,58.71,7514.0
2018-06-04 10:35:00,58.7,58.73,58.64,58.68,4366.0,58.7,58.73,58.64,58.68,4366.0
2018-06-04 10:40:00,58.69,58.73,58.66,58.72,9396.0,58.69,58.73,58.66,58.72,9396.0
2018-06-04 10:45:00,58.76,58.76,58.58,58.6,28270.0,58.76,58.76,58.58,58.6,28270.0
2018-06-04 10:50:00,58.58,58.6,58.52,58.56,16072.0,58.58,58.6,58.52,58.56,16072.0
2018-06-04 10:55:00,58.54,58.71,58.53,58.71,22566.0,58.54,58.71,58.53,58.71,22566.0
2018-06-04 11:00:00,58.7,58.72,58.63,58.63,14220.0,58.7,58.72,58.63,58.63,14220.0
2018-06-04 11:05:00,58.57,58.62,58.5,58.62,27248.0,58.57,58.62,58.5,58.62,27248.0
2018-06-04 11:10:00,58.62,58.84,58.62,58.77,15616.0,58.62,58.84,58.62,58.77,15616.0
2018-06-04 11:15:00,58.74,58.77,58.69,58.69,41744.0,58.74,58.77,58.69,58.69,41744.0
2018-06-04 11:20:00,58.7,58.74,58.7,58.74,7784.0,58.7,58.74,58.7,58.74,7784.0
2018-06-04 11:25:00,58.76,58.94,58.76,58.9,2700.0,58.76,58.94,58.76,58.9,2700.0
2018-06-04 11:30:00,58.96,58.96,58.9,58.92,9168.0,58.96,58.96,58.9,58.92,9168.0
2018-06-04 11:35:00,58.88,58.95,58.88,58.95,1400.0,58.88,58.95,58.88,58.95,1400.0
2018-06-04 11:40:00,58.95,59.01,58.92,58.96,17944.0,58.95,59.01,58.92,58.96,17944.0
2018-06-04 11:45:00,58.96,58.99,58.88,58.94,10476.0,58.96,58.99,58.88,58.94,10476.0
2018-06-04 11:50:00,58.93,58.94,58.83,58.84,18610.0,58.93,58.94,58.83,58.84,18610.0
2018-06-04 11:55:00,58.85,58.95,58.84,58.95,5854.0,58.85,58.95,58.84,58.95,5854.0
2018-06-04 12:00:00,58.99,59.01,58.96,59.01,2110.0,58.99,59.01,58.96,59.01,2110.0
2018-06-04 12:05:00,59.01,59.03,58.97,59.0,7628.0,59.01,59.03,58.97,59.0,7628.0
2018-06-04 12:10:00,59.01,59.06,59.01,59.04,4524.0,59.01,59.06,59.01,59.04,4524.0
2018-06-04 12:15:00,59.04,59.04,58.98,58.98,3418.0,59.04,59.04,58.98,58.98,3418.0
2018-06-04 12:20:00,59.01,59.02,58.95,58.95,40954.0,59.01,59.02,58.95,58.95,40954.0
2018-06-04 12:25:00,58.93,58.94,58.9,58.9,19822.0,58.93,58.94,58.9,58.9,19822.0
2018-06-04 12:30:00,58.88,58.91,58.86,58.88,14216.0,58.88,58.91,58.86,58.88,14216.0
2018-06-04 12:35:00,58.88,58.88,58.83,58.84,12268.0,58.88,58.88,58.83,58.84,12268.0
2018-06-04 12:40:00,58.85,58.87,58.83,58.83,9254.0,58.85,58.87,58.83,58.83,9254.0
2018-06-04 12:45:00,58.84,58.88,58.83,58.87,15130.0,58.84,58.88,58.83,58.87,15130.0
2018-06-04 12:50:00,58.88,58.96,58.87,58.96,5200.0,58.88,58.96,58.87,58.96,5200.0
2018-06-04 12:55:00,58.99,59.04,58.99,58.99,6714.0,58.99,59.04,58.99,58.99,6714.0
2018-06-04 13:00:00,59.01,59.08,59.01,59.06,9590.0,59.01,59.08,59.01,59.06,9590.0
2018-06-04 13:05:00,59.06,59.07,59.02,59.04,4556.0,59.06,59.07,59.02,59.04,4556.0
2018-06-04 13:10:00,59.06,59.08,59.05,59.08,3200.0,59.06,59.08,59.05,59.08,3200.0
2018-06-04 13:15:00,59.09,59.12,59.07,59.1,5746.0,59.09,59.12,59.07,59.1,5746.0
2018-06-04 13:20:00,59.12,59.12,59.06,59.06,6634.0,59.12,59.12,59.06,59.06,6634.0
2018-06-04 13:25:00,59.07,59.08,59.05,59.08,2624.0,59.07,59.08,59.05,59.08,2624.0
2018-06-04 13:30:00,59.06,59.06,59.02,59.02,7538.0,59.06,59.06,59.02,59.02,7538.0
2018-06-04 13:35:00,59.02,59.04,58.99,59.0,3794.0,59.02,59.04,58.99,59.0,3794.0
2018-06-04 13:40:00,58.99,59.04,58.99,59.04,4000.0,58.99,59.04,58.99,59.04,4000.0
2018-06-04 13:45:00,59.05,59.08,59.05,59.05,5470.0,59.05,59.08,59.05,59.05,5470.0
2018-06-04 13:50:00,59.05,59.05,59.02,59.02,3668.0,59.05,59.05,59.02,59.02,3668.0
2018-06-04 13:55:00,59.04,59.04,58.99,59.0,8236.0,59.04,59.04,58.99,59.0,8236.0
2018-06-04 14:00:00,58.99,59.0,58.96,58.99,6424.0,58.99,59.0,58.96,58.99,6424.0
2018-06-04 14:05:00,58.99,58.99,58.97,58.98,6400.0,58.99,58.99,58.97,58.98,6400.0
2018-06-04 14:10:00,58.97,58.99,58.95,58.97,11482.0,58.97,58.99,58.95,58.97,11482.0
2018-06-04 14:15:00,58.96,58.97,58.89,58.94,19972.0,58.96,58.97,58.89,58.94,19972.0
2018-06-04 14:20:00,58.94,58.94,58.91,58.92,4680.0,58.94,58.94,58.91,58.92,4680.0
2018-06-04 14:25:00,58.94,58.98,58.91,58.96,8108.0,58.94,58.98,58.91,58.96,8108.0
2018-06-04 14:30:00,58.94,58.97,58.94,58.96,9220.0,58.94,58.97,58.94,58.96,9220.0
2018-06-04 14:35:00,58.94,58.95,58.92,58.94,7702.0,58.94,58.95,58.92,58.94,7702.0
2018-06-04 14:40:00,58.95,58.97,58.93,58.94,7990.0,58.95,58.97,58.93,58.94,7990.0
2018-06-04 14:45:00,58.96,58.97,58.93,58.95,10138.0,58.96,58.97,58.93,58.95,10138.0
2018-06-04 14:50:00,58.98,58.98,58.93,58.95,9260.0,58.98,58.98,58.93,58.95,9260.0
2018-06-04 14:55:00,58.96,59.0,58.96,58.99,10390.0,58.96,59.0,58.96,58.99,10390.0
2018-06-04 15:00:00,58.98,59.04,58.98,59.02,5200.0,58.98,59.04,58.98,59.02,5200.0
2018-06-04 15:05:00,59.02,59.02,59.01,59.02,7870.0,59.02,59.02,59.01,59.02,7870.0
2018-06-04 15:10:00,59.02,59.07,59.02,59.07,11254.0,59.02,59.07,59.02,59.07,11254.0
2018-06-04 15:15:00,59.08,59.13,59.08,59.13,12952.0,59.08,59.13,59.08,59.13,12952.0
2018-06-04 15:20:00,59.13,59.13,59.06,59.09,20912.0,59.13,59.13,59.06,59.09,20912.0
2018-06-04 15:25:00,59.08,59.14,59.08,59.12,6400.0,59.08,59.14,59.08,59.12,6400.0
2018-06-04 15:30:00,59.15,59.17,59.13,59.15,10602.0,59.15,59.17,59.13,59.15,10602.0
2018-06-04 15:35:00,59.15,59.16,59.13,59.14,16368.0,59.15,59.16,59.13,59.14,16368.0
2018-06-04 15:40:00,59.15,59.17,59.13,59.17,13608.0,59.15,59.17,59.13,59.17,13608.0
2018-06-04 15:45:00,59.16,59.17,59.09,59.13,25526.0,59.16,59.17,59.09,59.13,25526.0
2018-06-04 15:50:00,59.13,59.17,59.1,59.17,31120.0,59.13,59.17,59.1,59.17,31120.0
2018-06-04 15:55:00,59.17,59.18,59.13,59.13,66934.0,59.17,59.18,59.13,59.13,66934.0
2018-06-05 09:30:00,59.23,59.29,59.07,59.29,32228.0,59.23,59.29,59.07,59.29,32228.0
2018-06-05 09:35:00,59.32,59.32,59.1,59.24,8640.0,59.32,59.32,59.1,59.24,8640.0
2018-06-05 09:40:00,59.17,59.22,59.08,59.09,16100.0,59.17,59.22,59.08,59.09,16100.0
2018-06-05 09:45:00,59.13,59.19,58.88,58.96,21256.0,59.13,59.19,58.88,58.96,21256.0
2018-06-05 09:50:00,58.99,59.03,58.85,58.92,11644.0,58.99,59.03,58.85,58.92,11644.0
2018-06-05 09:55:00,58.91,58.95,58.85,58.9,18012.0,58.91,58.95,58.85,58.9,18012.0
2018-06-05 10:00:00,58.88,58.94,58.83,58.83,20386.0,58.88,58.94,58.83,58.83,20386.0
2018-06-05 10:05:00,58.83,58.85,58.72,58.83,22000.0,58.83,58.85,58.72,58.83,22000.0
2018-06-05 10:10:00,58.84,58.85,58.67,58.67,38884.0,58.84,58.85,58.67,58.67,38884.0
2018-06-05 10:15:00,58.68,58.71,58.61,58.69,8460.0,58.68,58.71,58.61,58.69,8460.0
2018-06-05 10:20:00,58.69,58.9,58.68,58.88,20058.0,58.69,58.9,58.68,58.88,20058.0
2018-06-05 10:25:00,58.9,58.92,58.83,58.87,13116.0,58.9,58.92,58.83,58.87,13116.0
2018-06-05 10:30:00,58.87,58.94,58.85,58.89,11634.0,58.87,58.94,58.85,58.89,11634.0
2018-06-05 10:35:00,58.88,58.93,58.8,58.81,14892.0,58.88,58.93,58.8,58.81,14892.0
2018-06-05 10:40:00,58.8,58.8,58.72,58.73,18528.0,58.8,58.8,58.72,58.73,18528.0
2018-06-05 10:45:00,58.73,58.77,58.65,58.76,18248.0,58.73,58.77,58.65,58.76,18248.0
2018-06-05 10:50:00,58.77,58.89,58.76,58.89,9640.0,58.77,58.89,58.76,58.89,9640.0
2018-06-05 10:55:00,58.88,58.98,58.85,58.98,15664.0,58.88,58.98,58.85,58.98,15664.0
2018-06-05 11:00:00,58.95,58.97,58.91,58.91,10000.0,58.95,58.97,58.91,58.91,10000.0
2018-06-05 11:05:00,58.92,58.92,58.75,58.76,18236.0,58.92,58.92,58.75,58.76,18236.0
2018-06-05 11:10:00,58.74,58.79,58.74,58.78,7000.0,58.74,58.79,58.74,58.78,7000.0
2018-06-05 11:15:00,58.79,58.81,58.72,58.73,11000.0,58.79,58.81,58.72,58.73,11000.0
2018-06-05 11:20:00,58.74,58.77,58.69,58.69,12394.0,58.74,58.77,58.69,58.69,12394.0
2018-06-05 11:25:00,58.7,58.72,58.69,58.71,7202.0,58.7,58.72,58.69,58.71,7202.0
2018-06-05 11:30:00,58.71,58.71,58.65,58.65,7714.0,58.71,58.71,58.65,58.65,7714.0
2018-06-05 11:35:00,58.64,58.65,58.6,58.63,12382.0,58.64,58.65,58.6,58.63,12382.0
2018-06-05 11:40:00,58.63,58.63,58.55,58.55,15986.0,58.63,58.63,58.55,58.55,15986.0
2018-06-05 11:45:00,58.56,58.6,58.55,58.6,12220.0,58.56,58.6,58.55,58.6,12220.0
2018-06-05 11:50:00,58.6,58.62,58.56,58.56,22802.0,58.6,58.62,58.56,58.56,22802.0
2018-06-05 11:55:00,58.57,58.59,58.54,58.58,11852.0,58.57,58.59,58.54,58.58,11852.0
2018-06-05 12:00:00,58.58,58.61,58.54,58.56,18456.0,58.58,58.61,58.54,58.56,18456.0
2018-06-05 12:05:00,58.57,58.59,58.54,58.56,11990.0,58.57,58.59,58.54,58.56,11990.0
2018-06-05 12:10:00,58.56,58.58,58.53,58.58,11268.0,58.56,58.58,58.53,58.58,11268.0
2018-06-05 12:15:00,58.58,58.58,58.54,58.55,12230.0,58.58,58.58,58.54,58.55,12230.0
2018-06-05 12:20:00,58.53,58.55,58.43,58.43,18238.0,58.53,58.55,58.43,58.43,18238.0
2018-06-05 12:25:00,58.43,58.45,58.38,58.41,12108.0,58.43,58.45,58.38,58.41,12108.0
2018-06-05 12:30:00,58.4,58.42,58.37,58.41,21488.0,58.4,58.42,58.37,58.41,21488.0
2018-06-05 12:35:00,58.41,58.42,58.38,58.38,18542.0,58.41,58.42,58.38,58.38,18542.0
2018-06-05 12:40:00,58.38,58.48,58.38,58.46,16736.0,58.38,58.48,58.38,58.46,16736.0
2018-06-05 12:45:00,58.46,58.55,58.46,58.55,15328.0,58.46,58.55,58.46,58.55,15328.0
2018-06-05 12:50:00,58.55,58.62,58.54,58.57,11786.0,58.55,58.62,58.54,58.57,11786.0
2018-06-05 12:55:00,58.59,58.6,58.58,58.59,4874.0,58.59,58.6,58.58,58.59,4874.0
2018-06-05 13:00:00,58.59,58.71,58.58,58.71,11216.0,58.59,58.71,58.58,58.71,11216.0
2018-06-05 13:05:00,58.7,58.7,58.67,58.7,11364.0,58.7,58.7,58.67,58.7,11364.0
2018-06-05 13:10:00,58.69,58.71,58.67,58.7,10062.0,58.69,58.71,58.67,58.7,10062.0
2018-06-05 13:15:00,58.71,58.8,58.71,58.8,7396.0,58.71,58.8,58.71,58.8,7396.0
2018-06-05 13:20:00,58.79,58.84,58.79,58.84,11184.0,58.79,58.84,58.79,58.84,11184.0
2018-06-05 13:25:00,58.83,58.85,58.81,58.84,8096.0,58.83,58.85,58.81,58.84,8096.0
2018-06-05 13:30:00,58.85,58.85,58.84,58.85,4546.0,58.85,58.85,58.84,58.85,4546.0
2018-06-05 13:35:00,58.86,58.89,58.84,58.88,11300.0,58.86,58.89,58.84,58.88,11300.0
2018-06-05 13:40:00,58.88,58.91,58.87,58.91,4600.0,58.88,58.91,58.87,58.91,4600.0
2018-06-05 13:45:00,58.92,58.92,58.87,58.87,7798.0,58.92,58.92,58.87,58.87,7798.0
2018-06-05 13:50:00,58.86,58.86,58.81,58.81,8138.0,58.86,58.86,58.81,58.81,8138.0
2018-06-05 13:55:00,58.81,58.81,58.74,58.74,15114.0,58.81,58.81,58.74,58.74,15114.0
2018-06-05 14:00:00,58.73,58.77,58.71,58.77,19220.0,58.73,58.77,58.71,58.77,19220.0
2018-06-05 14:05:00,58.77,58.8,58.77,58.78,5800.0,58.77,58.8,58.77,58.78,5800.0
2018-06-05 14:10:00,58.78,58.8,58.77,58.77,6000.0,58.78,58.8,58.77,58.77,6000.0
2018-06-05 14:15:00,58.79,58.84,58.76,58.84,17782.0,58.79,58.84,58.76,58.84,17782.0
2018-06-05 14:20:00,58.83,58.93,58.83,58.93,10182.0,58.83,58.93,58.83,58.93,10182.0
2018-06-05 14:25:00,58.93,58.94,58.91,58.93,10946.0,58.93,58.94,58.91,58.93,10946.0
2018-06-05 14:30:00,58.92,58.93,58.89,58.89,10282.0,58.92,58.93,58.89,58.89,10282.0
2018-06-05 14:35:00,58.88,58.96,58.88,58.96,10164.0,58.88,58.96,58.88,58.96,10164.0
2018-06-05 14:40:00,58.95,58.98,58.94,58.96,11200.0,58.95,58.98,58.94,58.96,11200.0
2018-06-05 14:45:00,58.97,58.98,58.96,58.98,7734.0,58.97,58.98,58.96,58.98,7734.0
2018-06-05 14:50:00,58.97,59.01,58.95,58.99,17570.0,58.97,59.01,58.95,58.99,17570.0
2018-06-05 14:55:00,59.01,59.01,58.97,58.98,13594.0,59.01,59.01,58.97,58.98,13594.0
2018-06-05 15:00:00,58.98,59.0,58.97,58.97,13108.0,58.98,59.0,58.97,58.97,13108.0
2018-06-05 15:05:00,58.98,59.02,58.98,59.01,18496.0,58.98,59.02,58.98,59.01,18496.0
2018-06-05 15:10:00,59.01,59.01,58.93,58.95,13500.0,59.01,59.01,58.93,58.95,13500.0
2018-06-05 15:15:00,58.93,58.95,58.91,58.93,9086.0,58.93,58.95,58.91,58.93,9086.0
2018-06-05 15:20:00,58.92,58.93,58.85,58.9,12970.0,58.92,58.93,58.85,58.9,12970.0
2018-06-05 15:25:00,58.88,58.93,58.88,58.92,8890.0,58.88,58.93,58.88,58.92,8890.0
2018-06-05 15:30:00,58.93,58.95,58.92,58.93,13378.0,58.93,58.95,58.92,58.93,13378.0
2018-06-05 15:35:00,58.93,58.94,58.91,58.92,16778.0,58.93,58.94,58.91,58.92,16778.0
2018-06-05 15:40:00,58.92,58.96,58.9,58.96,16036.0,58.92,58.96,58.9,58.96,16036.0
2018-06-05 15:45:00,58.97,58.97,58.94,58.95,36180.0,58.97,58.97,58.94,58.95,36180.0
2018-06-05 15:50:00,58.95,59.0,58.94,59.0,28746.0,58.95,59.0,58.94,59.0,28746.0
2018-06-05 15:55:00,58.99,59.04,58.98,58.99,175384.0,58.99,59.04,58.98,58.99,175384.0
2018-06-06 09:30:00,58.99,59.27,58.99,59.27,41160.0,58.99,59.27,58.99,59.27,41160.0
2018-06-06 09:35:00,59.35,59.35,59.13,59.13,12198.0,59.35,59.35,59.13,59.13,12198.0
2018-06-06 09:40:00,59.1,59.21,59.01,59.1,9236.0,59.1,59.21,59.01,59.1,9236.0
2018-06-06 09:45:00,59.1,59.11,58.81,58.81,18020.0,59.1,59.11,58.81,58.81,18020.0
2018-06-06 09:50:00,58.81,58.9,58.8,58.88,8456.0,58.81,58.9,58.8,58.88,8456.0
2018-06-06 09:55:00,58.89,58.98,58.85,58.95,7332.0,58.89,58.98,58.85,58.95,7332.0
2018-06-06 10:00:00,58.94,59.07,58.94,59.07,8614.0,58.94,59.07,58.94,59.07,8614.0
2018-06-06 10:05:00,59.12,59.13,58.97,59.01,62920.0,59.12,59.13,58.97,59.01,62920.0
2018-06-06 10:10:00,59.02,59.13,59.01,59.13,32638.0,59.02,59.13,59.01,59.13,32638.0
2018-06-06 10:15:00,59.12,59.14,59.1,59.14,11244.0,59.12,59.14,59.1,59.14,11244.0
2018-06-06 10:20:00,59.14,59.15,59.05,59.1,15860.0,59.14,59.15,59.05,59.1,15860.0
2018-06-06 10:25:00,59.1,59.1,59.05,59.05,11614.0,59.1,59.1,59.05,59.05,11614.0
2018-06-06 10:30:00,59.03,59.1,59.02,59.05,17204.0,59.03,59.1,59.02,59.05,17204.0
2018-06-06 10:35:00,59.04,59.12,59.04,59.07,9334.0,59.04,59.12,59.04,59.07,9334.0
2018-06-06 10:40:00,59.1,59.15,59.08,59.08,7396.0,59.1,59.15,59.08,59.08,7396.0
2018-06-06 10:45:00,59.06,59.07,59.04,59.05,4914.0,59.06,59.07,59.04,59.05,4914.0
2018-06-06 10:50:00,59.06,59.09,59.02,59.02,14090.0,59.06,59.09,59.02,59.02,14090.0
2018-06-06 10:55:00,59.02,59.03,58.97,58.98,5410.0,59.02,59.03,58.97,58.98,5410.0
2018-06-06 11:00:00,58.97,59.09,58.95,59.05,13948.0,58.97,59.09,58.95,59.05,13948.0
2018-06-06 11:05:00,59.05,59.07,59.02,59.04,9200.0,59.05,59.07,59.02,59.04,9200.0
2018-06-06 11:10:00,59.05,59.06,58.99,59.0,5700.0,59.05,59.06,58.99,59.0,5700.0
2018-06-06 11:15:00,59.01,59.01,58.93,58.96,9980.0,59.01,59.01,58.93,58.96,9980.0
2018-06-06 11:20:00,58.96,58.99,58.96,58.99,2250.0,58.96,58.99,58.96,58.99,2250.0
2018-06-06 11:25:00,59.0,59.01,58.97,59.0,7554.0,59.0,59.01,58.97,59.0,7554.0
2018-06-06 11:30:00,59.04,59.08,59.04,59.07,7284.0,59.04,59.08,59.04,59.07,7284.0
2018-06-06 11:35:00,59.08,59.17,59.08,59.13,14042.0,59.08,59.17,59.08,59.13,14042.0
2018-06-06 11:40:00,59.13,59.17,59.13,59.13,14306.0,59.13,59.17,59.13,59.13,14306.0
2018-06-06 11:45:00,59.12,59.13,59.05,59.13,12450.0,59.12,59.13,59.05,59.13,12450.0
2018-06-06 11:50:00,59.16,59.18,59.05,59.07,8624.0,59.16,59.18,59.05,59.07,8624.0
2018-06-06 11:55:00,59.07,59.1,59.05,59.1,8038.0,59.07,59.1,59.05,59.1,8038.0
2018-06-06 12:00:00,59.12,59.12,59.07,59.07,7010.0,59.12,59.12,59.07,59.07,7010.0
2018-06-06 12:05:00,59.06,59.07,59.04,59.04,5600.0,59.06,59.07,59.04,59.04,5600.0
2018-06-06 12:10:00,59.04,59.05,58.97,58.98,20920.0,59.04,59.05,58.97,58.98,20920.0
2018-06-06 12:15:00,58.98,59.0,58.96,58.99,7928.0,58.98,59.0,58.96,58.99,7928.0
2018-06-06 12:20:00,58.98,59.02,58.98,59.02,6996.0,58.98,59.02,58.98,59.02,6996.0
2018-06-06 12:25:00,59.01,59.04,59.01,59.02,8404.0,59.01,59.04,59.01,59.02,8404.0
2018-06-06 12:30:00,59.03,59.04,59.01,59.02,10018.0,59.03,59.04,59.01,59.02,10018.0
2018-06-06 12:35:00,59.02,59.03,59.01,59.02,6012.0,59.02,59.03,59.01,59.02,6012.0
2018-06-06 12:40:00,59.02,59.07,59.01,59.04,20608.0,59.02,59.07,59.01,59.04,20608.0
2018-06-06 12:45:00,59.04,59.05,58.95,58.95,8876.0,59.04,59.05,58.95,58.95,8876.0
2018-06-06 12:50:00,58.98,59.04,58.97,59.03,17230.0,58.98,59.04,58.97,59.03,17230.0
2018-06-06 12:55:00,59.02,59.04,59.02,59.03,2550.0,59.02,59.04,59.02,59.03,2550.0
2018-06-06 13:00:00,59.03,59.09,59.01,59.01,26950.0,59.03,59.09,59.01,59.01,26950.0
2018-06-06 13:05:00,59.01,59.02,58.99,59.02,13524.0,59.01,59.02,58.99,59.02,13524.0
2018-06-06 13:10:00,59.03,59.04,59.01,59.02,5306.0,59.03,59.04,59.01,59.02,5306.0
2018-06-06 13:15:00,59.02,59.02,58.98,58.98,8194.0,59.02,59.02,58.98,58.98,8194.0
2018-06-06 13:20:00,58.98,59.02,58.95,59.02,22266.0,58.98,59.02,58.95,59.02,22266.0
2018-06-06 13:25:00,59.02,59.06,59.01,59.05,14332.0,59.02,59.06,59.01,59.05,14332.0
2018-06-06 13:30:00,59.06,59.1,59.05,59.09,3546.0,59.06,59.1,59.05,59.09,3546.0
2018-06-06 13:35:00,59.09,59.12,59.08,59.12,2440.0,59.09,59.12,59.08,59.12,2440.0
2018-06-06 13:40:00,59.1,59.11,59.08,59.1,7672.0,59.1,59.11,59.08,59.1,7672.0
2018-06-06 13:45:00,59.1,59.14,59.08,59.09,11126.0,59.1,59.14,59.08,59.09,11126.0
2018-06-06 13:50:00,59.1,59.1,59.08,59.1,5178.0,59.1,59.1,59.08,59.1,5178.0
2018-06-06 13:55:00,59.1,59.12,59.09,59.12,5858.0,59.1,59.12,59.09,59.12,5858.0
2018-06-06 14:00:00,59.13,59.16,59.11,59.11,9842.0,59.13,59.16,59.11,59.11,9842.0
2018-06-06 14:05:00,59.13,59.15,59.11,59.15,6814.0,59.13,59.15,59.11,59.15,6814.0
2018-06-06 14:10:00,59.13,59.15,59.08,59.09,11214.0,59.13,59.15,59.08,59.09,11214.0
2018-06-06 14:15:00,59.1,59.11,59.07,59.08,16602.0,59.1,59.11,59.07,59.08,16602.0
2018-06-06 14:20:00,59.06,59.18,59.06,59.18,10410.0,59.06,59.18,59.06,59.18,10410.0
2018-06-06 14:25:00,59.21,59.22,59.16,59.16,8810.0,59.21,59.22,59.16,59.16,8810.0
2018-06-06 14:30:00,59.18,59.19,59.16,59.17,6090.0,59.18,59.19,59.16,59.17,6090.0
2018-06-06 14:35:00,59.17,59.24,59.17,59.23,28218.0,59.17,59.24,59.17,59.23,28218.0
2018-06-06 14:40:00,59.24,59.31,59.24,59.31,19676.0,59.24,59.31,59.24,59.31,19676.0
2018-06-06 14:45:00,59.33,59.34,59.31,59.33,10794.0,59.33,59.34,59.31,59.33,10794.0
2018-06-06 14:50:00,59.33,59.34,59.28,59.28,53580.0,59.33,59.34,59.28,59.28,53580.0
2018-06-06 14:55:00,59.3,59.32,59.27,59.32,18034.0,59.3,59.32,59.27,59.32,18034.0
2018-06-06 15:00:00,59.3,59.44,59.3,59.42,22914.0,59.3,59.44,59.3,59.42,22914.0
2018-06-06 15:05:00,59.43,59.43,59.35,59.35,12912.0,59.43,59.43,59.35,59.35,12912.0
2018-06-06 15:10:00,59.35,59.38,59.34,59.35,16944.0,59.35,59.38,59.34,59.35,16944.0
2018-06-06 15:15:00,59.35,59.44,59.35,59.42,21586.0,59.35,59.44,59.35,59.42,21586.0
2018-06-06 15:20:00,59.42,59.45,59.39,59.39,19800.0,59.42,59.45,59.39,59.39,19800.0
2018-06-06 15:25:00,59.4,59.4,59.34,59.35,17998.0,59.4,59.4,59.34,59.35,17998.0
2018-06-06 15:30:00,59.35,59.35,59.3,59.31,20912.0,59.35,59.35,59.3,59.31,20912.0
2018-06-06 15:35:00,59.31,59.34,59.26,59.29,29048.0,59.31,59.34,59.26,59.29,29048.0
2018-06-06 15:40:00,59.29,59.32,59.26,59.32,36080.0,59.29,59.32,59.26,59.32,36080.0
2018-06-06 15:45:00,59.34,59.38,59.31,59.38,60046.0,59.34,59.38,59.31,59.38,60046.0
2018-06-06 15:50:00,59.37,59.45,59.36,59.45,70046.0,59.37,59.45,59.36,59.45,70046.0
2018-06-06 15:55:00,59.46,59.48,59.42,59.48,218922.0,59.46,59.48,59.42,59.48,218922.0
2018-06-07 09:30:00,59.5,59.91,59.48,59.91,49966.0,59.5,59.91,59.48,59.91,49966.0
2018-06-07 09:35:00,59.85,59.92,59.67,59.73,12142.0,59.85,59.92,59.67,59.73,12142.0
2018-06-07 09:40:00,59.76,59.76,59.56,59.72,4220.0,59.76,59.76,59.56,59.72,4220.0
2018-06-07 09:45:00,59.74,59.76,59.6,59.6,7176.0,59.74,59.76,59.6,59.6,7176.0
2018-06-07 09:50:00,59.63,59.63,59.58,59.6,3298.0,59.63,59.63,59.58,59.6,3298.0
2018-06-07 09:55:00,59.58,59.6,59.47,59.57,19986.0,59.58,59.6,59.47,59.57,19986.0
2018-06-07 10:00:00,59.58,59.58,59.52,59.55,7202.0,59.58,59.58,59.52,59.55,7202.0
2018-06-07 10:05:00,59.54,59.59,59.54,59.56,8742.0,59.54,59.59,59.54,59.56,8742.0
2018-06-07 10:10:00,59.55,59.55,59.45,59.52,17572.0,59.55,59.55,59.45,59.52,17572.0
2018-06-07 10:15:00,59.52,59.59,59.46,59.59,9278.0,59.52,59.59,59.46,59.59,9278.0
2018-06-07 10:20:00,59.55,59.57,59.51,59.51,2400.0,59.55,59.57,59.51,59.51,2400.0
2018-06-07 10:25:00,59.54,59.57,59.48,59.48,10076.0,59.54,59.57,59.48,59.48,10076.0
2018-06-07 10:30:00,59.46,59.49,59.44,59.49,18340.0,59.46,59.49,59.44,59.49,18340.0
2018-06-07 10:35:00,59.47,59.5,59.45,59.5,4800.0,59.47,59.5,59.45,59.5,4800.0
2018-06-07 10:40:00,59.49,59.52,59.47,59.47,14486.0,59.49,59.52,59.47,59.47,14486.0
2018-06-07 10:45:00,59.47,59.49,59.45,59.49,6436.0,59.47,59.49,59.45,59.49,6436.0
2018-06-07 10:50:00,59.48,59.49,59.42,59.48,8462.0,59.48,59.49,59.42,59.48,8462.0
2018-06-07 10:55:00,59.47,59.57,59.47,59.57,20062.0,59.47,59.57,59.47,59.57,20062.0
2018-06-07 11:00:00,59.6,59.61,59.51,59.51,10614.0,59.6,59.61,59.51,59.51,10614.0
2018-06-07 11:05:00,59.48,59.51,59.46,59.48,6000.0,59.48,59.51,59.46,59.48,6000.0
2018-06-07 11:10:00,59.49,59.56,59.49,59.52,14046.0,59.49,59.56,59.49,59.52,14046.0
2018-06-07 11:15:00,59.55,59.57,59.49,59.52,18600.0,59.55,59.57,59.49,59.52,18600.0
2018-06-07 11:20:00,59.52,59.53,59.47,59.51,11830.0,59.52,59.53,59.47,59.51,11830.0
2018-06-07 11:25:00,59.51,59.56,59.5,59.52,10620.0,59.51,59.56,59.5,59.52,10620.0
2018-06-07 11:30:00,59.52,59.55,59.49,59.51,46590.0,59.52,59.55,59.49,59.51,46590.0
2018-06-07 11:35:00,59.51,59.51,59.38,59.38,5200.0,59.51,59.51,59.38,59.38,5200.0
2018-06-07 11:40:00,59.4,59.45,59.39,59.4,6938.0,59.4,59.45,59.39,59.4,6938.0
2018-06-07 11:45:00,59.37,59.37,59.35,59.35,5452.0,59.37,59.37,59.35,59.35,5452.0
2018-06-07 11:50:00,59.35,59.35,59.27,59.35,4544.0,59.35,59.35,59.27,59.35,4544.0
2018-06-07 11:55:00,59.35,59.49,59.35,59.49,2500.0,59.35,59.49,59.35,59.49,2500.0
2018-06-07 12:00:00,59.46,59.52,59.45,59.49,6364.0,59.46,59.52,59.45,59.49,6364.0
2018-06-07 12:05:00,59.51,59.51,59.49,59.5,1776.0,59.51,59.51,59.49,59.5,1776.0
2018-06-07 12:10:00,59.51,59.53,59.5,59.51,2600.0,59.51,59.53,59.5,59.51,2600.0
2018-06-07 12:15:00,59.5,59.51,59.47,59.49,5244.0,59.5,59.51,59.47,59.49,5244.0
2018-06-07 12:20:00,59.49,59.52,59.47,59.51,4000.0,59.49,59.52,59.47,59.51,4000.0
2018-06-07 12:25:00,59.53,59.55,59.49,59.49,2600.0,59.53,59.55,59.49,59.49,2600.0
2018-06-07 12:30:00,59.48,59.49,59.46,59.46,2000.0,59.48,59.49,59.46,59.46,2000.0
2018-06-07 12:35:00,59.48,59.49,59.44,59.47,3400.0,59.48,59.49,59.44,59.47,3400.0
2018-06-07 12:40:00,59.44,59.45,59.43,59.45,2030.0,59.44,59.45,59.43,59.45,2030.0
2018-06-07 12:45:00,59.47,59.49,59.41,59.43,5000.0,59.47,59.49,59.41,59.43,5000.0
2018-06-07 12:50:00,59.44,59.48,59.41,59.48,3120.0,59.44,59.48,59.41,59.48,3120.0
2018-06-07 12:55:00,59.47,59.49,59.46,59.47,4016.0,59.47,59.49,59.46,59.47,4016.0
2018-06-07 13:00:00,59.49,59.51,59.49,59.51,2824.0,59.49,59.51,59.49,59.51,2824.0
2018-06-07 13:05:00,59.49,59.49,59.43,59.43,4072.0,59.49,59.49,59.43,59.43,4072.0
2018-06-07 13:10:00,59.43,59.46,59.41,59.46,4508.0,59.43,59.46,59.41,59.46,4508.0
2018-06-07 13:15:00,59.41,59.44,59.35,59.37,8640.0,59.41,59.44,59.35,59.37,8640.0
2018-06-07 13:20:00,59.36,59.41,59.33,59.4,6034.0,59.36,59.41,59.33,59.4,6034.0
2018-06-07 13:25:00,59.38,59.41,59.35,59.36,3600.0,59.38,59.41,59.35,59.36,3600.0
2018-06-07 13:30:00,59.37,59.41,59.37,59.41,9090.0,59.37,59.41,59.37,59.41,9090.0
2018-06-07 13:35:00,59.4,59.4,59.29,59.32,6012.0,59.4,59.4,59.29,59.32,6012.0
2018-06-07 13:40:00,59.28,59.35,59.28,59.34,5800.0,59.28,59.35,59.28,59.34,5800.0
2018-06-07 13:45:00,59.34,59.37,59.3,59.35,11784.0,59.34,59.37,59.3,59.35,11784.0
2018-06-07 13:50:00,59.33,59.33,59.26,59.29,4870.0,59.33,59.33,59.26,59.29,4870.0
2018-06-07 13:55:00,59.29,59.3,59.26,59.26,3644.0,59.29,59.3,59.26,59.26,3644.0
2018-06-07 14:00:00,59.28,59.34,59.27,59.34,5930.0,59.28,59.34,59.27,59.34,5930.0
2018-06-07 14:05:00,59.34,59.37,59.34,59.35,5450.0,59.34,59.37,59.34,59.35,5450.0
2018-06-07 14:10:00,59.4,59.42,59.38,59.38,3544.0,59.4,59.42,59.38,59.38,3544.0
2018-06-07 14:15:00,59.4,59.46,59.38,59.46,3788.0,59.4,59.46,59.38,59.46,3788.0
2018-06-07 14:20:00,59.46,59.47,59.44,59.47,3280.0,59.46,59.47,59.44,59.47,3280.0
2018-06-07 14:25:00,59.47,59.48,59.43,59.48,9692.0,59.47,59.48,59.43,59.48,9692.0
2018-06-07 14:30:00,59.48,59.5,59.47,59.5,3946.0,59.48,59.5,59.47,59.5,3946.0
2018-06-07 14:35:00,59.51,59.51,59.48,59.5,4000.0,59.51,59.51,59.48,59.5,4000.0
2018-06-07 14:40:00,59.49,59.49,59.47,59.49,6100.0,59.49,59.49,59.47,59.49,6100.0
2018-06-07 14:45:00,59.47,59.53,59.47,59.52,7600.0,59.47,59.53,59.47,59.52,7600.0
2018-06-07 14:50:00,59.52,59.54,59.49,59.5,10582.0,59.52,59.54,59.49,59.5,10582.0
2018-06-07 14:55:00,59.5,59.52,59.48,59.48,7000.0,59.5,59.52,59.48,59.48,7000.0
2018-06-07 15:00:00,59.48,59.51,59.46,59.46,9824.0,59.48,59.51,59.46,59.46,9824.0
2018-06-07 15:05:00,59.48,59.48,59.42,59.42,7548.0,59.48,59.48,59.42,59.42,7548.0
2018-06-07 15:10:00,59.42,59.43,59.4,59.42,5622.0,59.42,59.43,59.4,59.42,5622.0
2018-06-07 15:15:00,59.41,59.47,59.41,59.47,7502.0,59.41,59.47,59.41,59.47,7502.0
2018-06-07 15:20:00,59.47,59.5,59.45,59.49,8480.0,59.47,59.5,59.45,59.49,8480.0
2018-06-07 15:25:00,59.52,59.54,59.49,59.51,13666.0,59.52,59.54,59.49,59.51,13666.0
2018-06-07 15:30:00,59.53,59.53,59.49,59.5,7866.0,59.53,59.53,59.49,59.5,7866.0
2018-06-07 15:35:00,59.49,59.5,59.48,59.48,11250.0,59.49,59.5,59.48,59.48,11250.0
2018-06-07 15:40:00,59.49,59.5,59.48,59.48,25368.0,59.49,59.5,59.48,59.48,25368.0
2018-06-07 15:45:00,59.46,59.48,59.44,59.46,22160.0,59.46,59.48,59.44,59.46,22160.0
2018-06-07 15:50:00,59.46,59.58,59.46,59.57,30360.0,59.46,59.58,59.46,59.57,30360.0
2018-06-07 15:55:00,59.57,59.59,59.52,59.58,83108.0,59.57,59.59,59.52,59.58,83108.0
2018-06-08 09:30:00,59.1,59.31,58.47,58.67,159206.0,59.1,59.31,58.47,58.67,159206.0
2018-06-08 09:35:00,58.68,59.12,58.51,58.75,86286.0,58.68,59.12,58.51,58.75,86286.0
2018-06-08 09:40:00,58.77,58.85,58.58,58.82,51652.0,58.77,58.85,58.58,58.82,51652.0
2018-06-08 09:45:00,58.81,58.88,58.73,58.84,19788.0,58.81,58.88,58.73,58.84,19788.0
2018-06-08 09:50:00,58.85,58.91,58.69,58.71,31550.0,58.85,58.91,58.69,58.71,31550.0
2018-06-08 09:55:00,58.72,58.83,58.64,58.77,25898.0,58.72,58.83,58.64,58.77,25898.0
2018-06-08 10:00:00,58.77,58.98,58.74,58.96,30052.0,58.77,58.98,58.74,58.96,30052.0
2018-06-08 10:05:00,58.99,59.35,58.99,59.29,22448.0,58.99,59.35,58.99,59.29,22448.0
2018-06-08 10:10:00,59.26,59.47,59.25,59.32,27992.0,59.26,59.47,59.25,59.32,27992.0
2018-06-08 10:15:00,59.33,59.33,59.17,59.17,13384.0,59.33,59.33,59.17,59.17,13384.0
2018-06-08 10:20:00,59.17,59.22,59.1,59.16,27614.0,59.17,59.22,59.1,59.16,27614.0
2018-06-08 10:25:00,59.15,59.17,59.09,59.1,9580.0,59.15,59.17,59.09,59.1,9580.0
2018-06-08 10:30:00,59.12,59.26,59.1,59.22,5400.0,59.12,59.26,59.1,59.22,5400.0
2018-06-08 10:35:00,59.21,59.23,59.14,59.16,9864.0,59.21,59.23,59.14,59.16,9864.0
2018-06-08 10:40:00,59.17,59.29,59.17,59.2,12172.0,59.17,59.29,59.17,59.2,12172.0
2018-06-08 10:45:00,59.22,59.24,59.2,59.2,8776.0,59.22,59.24,59.2,59.2,8776.0
2018-06-08 10:50:00,59.21,59.24,59.17,59.21,20022.0,59.21,59.24,59.17,59.21,20022.0
2018-06-08 10:55:00,59.19,59.24,59.13,59.17,22988.0,59.19,59.24,59.13,59.17,22988.0
2018-06-08 11:00:00,59.19,59.19,59.1,59.17,12020.0,59.19,59.19,59.1,59.17,12020.0
2018-06-08 11:05:00,59.19,59.28,59.16,59.26,14926.0,59.19,59.28,59.16,59.26,14926.0
2018-06-08 11:10:00,59.26,59.27,59.05,59.08,108440.0,59.26,59.27,59.05,59.08,108440.0
2018-06-08 11:15:00,59.06,59.27,59.04,59.12,59722.0,59.06,59.27,59.04,59.12,59722.0
2018-06-08 11:20:00,59.13,59.2,59.09,59.17,16434.0,59.13,59.2,59.09,59.17,16434.0
2018-06-08 11:25:00,59.17,59.24,59.15,59.22,5200.0,59.17,59.24,59.15,59.22,5200.0
2018-06-08 11:30:00,59.22,59.24,59.17,59.18,14086.0,59.22,59.24,59.17,59.18,14086.0
2018-06-08 11:35:00,59.15,59.2,59.12,59.15,11264.0,59.15,59.2,59.12,59.15,11264.0
2018-06-08 11:40:00,59.16,59.21,59.13,59.15,17592.0,59.16,59.21,59.13,59.15,17592.0
2018-06-08 11:45:00,59.16,59.17,59.12,59.16,8700.0,59.16,59.17,59.12,59.16,8700.0
2018-06-08 11:50:00,59.16,59.22,59.15,59.18,55226.0,59.16,59.22,59.15,59.18,55226.0
2018-06-08 11:55:00,59.16,59.24,59.13,59.15,83860.0,59.16,59.24,59.13,59.15,83860.0
2018-06-08 12:00:00,59.16,59.41,59.15,59.33,108382.0,59.16,59.41,59.15,59.33,108382.0
2018-06-08 12:05:00,59.29,59.31,59.2,59.26,11236.0,59.29,59.31,59.2,59.26,11236.0
2018-06-08 12:10:00,59.3,59.31,59.28,59.31,3286.0,59.3,59.31,59.28,59.31,3286.0
2018-06-08 12:15:00,59.32,59.35,59.3,59.32,6026.0,59.32,59.35,59.3,59.32,6026.0
2018-06-08 12:20:00,59.34,59.38,59.33,59.38,3640.0,59.34,59.38,59.33,59.38,3640.0
2018-06-08 12:25:00,59.38,59.4,59.34,59.4,13200.0,59.38,59.4,59.34,59.4,13200.0
2018-06-08 12:30:00,59.43,59.52,59.43,59.5,46092.0,59.43,59.52,59.43,59.5,46092.0
2018-06-08 12:35:00,59.5,59.51,59.45,59.51,5800.0,59.5,59.51,59.45,59.51,5800.0
2018-06-08 12:40:00,59.5,59.52,59.46,59.5,11200.0,59.5,59.52,59.46,59.5,11200.0
2018-06-08 12:45:00,59.49,59.54,59.47,59.52,5274.0,59.49,59.54,59.47,59.52,5274.0
2018-06-08 12:50:00,59.52,59.53,59.49,59.51,14222.0,59.52,59.53,59.49,59.51,14222.0
2018-06-08 12:55:00,59.51,59.54,59.49,59.51,20130.0,59.51,59.54,59.49,59.51,20130.0
2018-06-08 13:00:00,59.51,59.52,59.49,59.52,7400.0,59.51,59.52,59.49,59.52,7400.0
2018-06-08 13:05:00,59.52,59.53,59.49,59.53,8466.0,59.52,59.53,59.49,59.53,8466.0
2018-06-08 13:10:00,59.54,59.61,59.54,59.6,6800.0,59.54,59.61,59.54,59.6,6800.0
2018-06-08 13:15:00,59.6,59.64,59.6,59.63,7110.0,59.6,59.64,59.6,59.63,7110.0
2018-06-08 13:20:00,59.64,59.66,59.6,59.65,16546.0,59.64,59.66,59.6,59.65,16546.0
2018-06-08 13:25:00,59.65,59.65,59.62,59.63,22854.0,59.65,59.65,59.62,59.63,22854.0
2018-06-08 13:30:00,59.63,59.66,59.6,59.66,7418.0,59.63,59.66,59.6,59.66,7418.0
2018-06-08 13:35:00,59.66,59.8,59.66,59.77,17158.0,59.66,59.8,59.66,59.77,17158.0
2018-06-08 13:40:00,59.78,59.81,59.74,59.74,9200.0,59.78,59.81,59.74,59.74,9200.0
2018-06-08 13:45:00,59.77,59.81,59.76,59.79,6800.0,59.77,59.81,59.76,59.79,6800.0
2018-06-08 13:50:00,59.8,59.85,59.71,59.77,11306.0,59.8,59.85,59.71,59.77,11306.0
2018-06-08 13:55:00,59.76,59.82,59.75,59.77,9860.0,59.76,59.82,59.75,59.77,9860.0
2018-06-08 14:00:00,59.79,59.82,59.75,59.77,8118.0,59.79,59.82,59.75,59.77,8118.0
2018-06-08 14:05:00,59.79,59.8,59.74,59.79,8590.0,59.79,59.8,59.74,59.79,8590.0
2018-06-08 14:10:00,59.79,59.85,59.79,59.85,14868.0,59.79,59.85,59.79,59.85,14868.0
2018-06-08 14:15:00,59.84,59.88,59.81,59.82,9692.0,59.84,59.88,59.81,59.82,9692.0
2018-06-08 14:20:00,59.81,59.82,59.75,59.76,17726.0,59.81,59.82,59.75,59.76,17726.0
2018-06-08 14:25:00,59.76,59.81,59.73,59.79,18674.0,59.76,59.81,59.73,59.79,18674.0
2018-06-08 14:30:00,59.79,59.85,59.79,59.83,12502.0,59.79,59.85,59.79,59.83,12502.0
2018-06-08 14:35:00,59.85,59.85,59.81,59.84,7408.0,59.85,59.85,59.81,59.84,7408.0
2018-06-08 14:40:00,59.85,59.85,59.82,59.82,21792.0,59.85,59.85,59.82,59.82,21792.0
2018-06-08 14:45:00,59.81,59.85,59.81,59.84,9952.0,59.81,59.85,59.81,59.84,9952.0
2018-06-08 14:50:00,59.83,59.84,59.81,59.81,5264.0,59.83,59.84,59.81,59.81,5264.0
2018-06-08 14:55:00,59.83,59.83,59.8,59.81,8618.0,59.83,59.83,59.8,59.81,8618.0
2018-06-08 15:00:00,59.82,59.84,59.81,59.81,13328.0,59.82,59.84,59.81,59.81,13328.0
2018-06-08 15:05:00,59.8,59.81,59.76,59.79,17884.0,59.8,59.81,59.76,59.79,17884.0
2018-06-08 15:10:00,59.78,59.83,59.78,59.83,7016.0,59.78,59.83,59.78,59.83,7016.0
2018-06-08 15:15:00,59.82,59.84,59.8,59.8,7530.0,59.82,59.84,59.8,59.8,7530.0
2018-06-08 15:20:00,59.8,59.85,59.79,59.85,13326.0,59.8,59.85,59.79,59.85,13326.0
2018-06-08 15:25:00,59.85,59.87,59.83,59.84,12514.0,59.85,59.87,59.83,59.84,12514.0
2018-06-08 15:30:00,59.85,59.87,59.84,59.85,11740.0,59.85,59.87,59.84,59.85,11740.0
2018-06-08 15:35:00,59.86,59.88,59.85,59.87,9992.0,59.86,59.88,59.85,59.87,9992.0
2018-06-08 15:40:00,59.87,59.87,59.83,59.85,17006.0,59.87,59.87,59.83,59.85,17006.0
2018-06-08 15:45:00,59.85,59.88,59.84,59.88,22502.0,59.85,59.88,59.84,59.88,22502.0
2018-06-08 15:50:00,59.88,59.88,59.85,59.87,38548.0,59.88,59.88,59.85,59.87,38548.0
2018-06-08 15:55:00,59.87,59.89,59.83,59.89,121034.0,59.87,59.89,59.83,59.89,121034.0
2018-06-11 09:30:00,60.0,60.24,59.91,60.24,62522.0,60.0,60.24,59.91,60.24,62522.0
2018-06-11 09:35:00,60.23,60.32,60.1,60.3,13430.0,60.23,60.32,60.1,60.3,13430.0
2018-06-11 09:40:00,60.34,60.52,60.34,60.41,16400.0,60.34,60.52,60.34,60.41,16400.0
2018-06-11 09:45:00,60.45,60.55,60.42,60.49,14630.0,60.45,60.55,60.42,60.49,14630.0
2018-06-11 09:50:00,60.51,60.52,60.35,60.49,20704.0,60.51,60.52,60.35,60.49,20704.0
2018-06-11 09:55:00,60.51,60.6,60.51,60.59,11056.0,60.51,60.6,60.51,60.59,11056.0
2018-06-11 10:00:00,60.59,60.59,60.43,60.44,19010.0,60.59,60.59,60.43,60.44,19010.0
2018-06-11 10:05:00,60.42,60.49,60.35,60.46,14518.0,60.42,60.49,60.35,60.46,14518.0
2018-06-11 10:10:00,60.46,60.57,60.46,60.57,18262.0,60.46,60.57,60.46,60.57,18262.0
2018-06-11 10:15:00,60.57,60.64,60.53,60.58,17724.0,60.57,60.64,60.53,60.58,17724.0
2018-06-11 10:20:00,60.65,60.76,60.65,60.74,11164.0,60.65,60.76,60.65,60.74,11164.0
2018-06-11 10:25:00,60.77,60.82,60.71,60.8,16682.0,60.77,60.82,60.71,60.8,16682.0
2018-06-11 10:30:00,60.8,60.84,60.64,60.64,17310.0,60.8,60.84,60.64,60.64,17310.0
2018-06-11 10:35:00,60.65,60.8,60.65,60.73,14736.0,60.65,60.8,60.65,60.73,14736.0
2018-06-11 10:40:00,60.72,60.74,60.67,60.73,15232.0,60.72,60.74,60.67,60.73,15232.0
2018-06-11 10:45:00,60.74,60.8,60.73,60.76,20330.0,60.74,60.8,60.73,60.76,20330.0
2018-06-11 10:50:00,60.76,60.86,60.76,60.81,23710.0,60.76,60.86,60.76,60.81,23710.0
2018-06-11 10:55:00,60.81,60.84,60.74,60.84,18104.0,60.81,60.84,60.74,60.84,18104.0
2018-06-11 11:00:00,60.85,60.88,60.8,60.88,22640.0,60.85,60.88,60.8,60.88,22640.0
2018-06-11 11:05:00,60.9,60.93,60.79,60.9,15648.0,60.9,60.93,60.79,60.9,15648.0
2018-06-11 11:10:00,60.92,60.95,60.84,60.88,6800.0,60.92,60.95,60.84,60.88,6800.0
2018-06-11 11:15:00,60.9,60.94,60.83,60.83,13044.0,60.9,60.94,60.83,60.83,13044.0
2018-06-11 11:20:00,60.84,60.94,60.84,60.92,9320.0,60.84,60.94,60.84,60.92,9320.0
2018-06-11 11:25:00,60.92,60.95,60.87,60.95,10566.0,60.92,60.95,60.87,60.95,10566.0
2018-06-11 11:30:00,60.95,60.98,60.91,60.93,11058.0,60.95,60.98,60.91,60.93,11058.0
2018-06-11 11:35:00,60.95,61.05,60.92,61.02,18266.0,60.95,61.05,60.92,61.02,18266.0
2018-06-11 11:40:00,61.05,61.06,61.02,61.04,9766.0,61.05,61.06,61.02,61.04,9766.0
2018-06-11 11:45:00,61.06,61.07,61.01,61.03,13540.0,61.06,61.07,61.01,61.03,13540.0
2018-06-11 11:50:00,61.02,61.02,60.94,60.99,13044.0,61.02,61.02,60.94,60.99,13044.0
2018-06-11 11:55:00,60.99,61.0,60.93,60.93,10886.0,60.99,61.0,60.93,60.93,10886.0
2018-06-11 12:00:00,60.95,60.96,60.91,60.95,17884.0,60.95,60.96,60.91,60.95,17884.0
2018-06-11 12:05:00,60.95,61.01,60.93,60.99,17250.0,60.95,61.01,60.93,60.99,17250.0
2018-06-11 12:10:00,61.01,61.01,60.91,60.91,19662.0,61.01,61.01,60.91,60.91,19662.0
2018-06-11 12:15:00,60.93,60.96,60.9,60.93,14822.0,60.93,60.96,60.9,60.93,14822.0
2018-06-11 12:20:00,60.93,60.97,60.92,60.97,19884.0,60.93,60.97,60.92,60.97,19884.0
2018-06-11 12:25:00,60.95,60.98,60.95,60.96,24040.0,60.95,60.98,60.95,60.96,24040.0
2018-06-11 12:30:00,60.97,61.1,60.95,61.09,14256.0,60.97,61.1,60.95,61.09,14256.0
2018-06-11 12:35:00,61.12,61.2,61.09,61.2,14662.0,61.12,61.2,61.09,61.2,14662.0
2018-06-11 12:40:00,61.2,61.2,61.09,61.09,14778.0,61.2,61.2,61.09,61.09,14778.0
2018-06-11 12:45:00,61.1,61.13,61.09,61.11,8598.0,61.1,61.13,61.09,61.11,8598.0
2018-06-11 12:50:00,61.1,61.13,61.07,61.1,11426.0,61.1,61.13,61.07,61.1,11426.0
2018-06-11 12:55:00,61.09,61.13,61.08,61.13,10800.0,61.09,61.13,61.08,61.13,10800.0
2018-06-11 13:00:00,61.13,61.16,61.09,61.1,14494.0,61.13,61.16,61.09,61.1,14494.0
2018-06-11 13:05:00,61.1,61.13,61.05,61.12,12086.0,61.1,61.13,61.05,61.12,12086.0
2018-06-11 13:10:00,61.12,61.2,61.12,61.2,9936.0,61.12,61.2,61.12,61.2,9936.0
2018-06-11 13:15:00,61.2,61.23,61.19,61.2,25042.0,61.2,61.23,61.19,61.2,25042.0
2018-06-11 13:20:00,61.23,61.24,61.2,61.22,10662.0,61.23,61.24,61.2,61.22,10662.0
2018-06-11 13:25:00,61.23,61.3,61.22,61.28,20580.0,61.23,61.3,61.22,61.28,20580.0
2018-06-11 13:30:00,61.28,61.34,61.27,61.33,31938.0,61.28,61.34,61.27,61.33,31938.0
2018-06-11 13:35:00,61.32,61.32,61.17,61.17,43916.0,61.32,61.32,61.17,61.17,43916.0
2018-06-11 13:40:00,61.17,61.19,61.13,61.15,11200.0,61.17,61.19,61.13,61.15,11200.0
2018-06-11 13:45:00,61.13,61.16,61.05,61.06,17178.0,61.13,61.16,61.05,61.06,17178.0
2018-06-11 13:50:00,61.04,61.12,61.04,61.08,19304.0,61.04,61.12,61.04,61.08,19304.0
2018-06-11 13:55:00,61.08,61.11,61.04,61.04,21986.0,61.08,61.11,61.04,61.04,21986.0
2018-06-11 14:00:00,61.02,61.02,60.98,60.99,10764.0,61.02,61.02,60.98,60.99,10764.0
2018-06-11 14:05:00,61.0,61.01,60.96,60.99,14404.0,61.0,61.01,60.96,60.99,14404.0
2018-06-11 14:10:00,61.02,61.02,60.96,60.98,30988.0,61.02,61.02,60.96,60.98,30988.0
2018-06-11 14:15:00,60.99,61.05,60.98,61.01,13020.0,60.99,61.05,60.98,61.01,13020.0
2018-06-11 14:20:00,61.0,61.06,60.98,61.06,39078.0,61.0,61.06,60.98,61.06,39078.0
2018-06-11 14:25:00,61.05,61.06,60.98,61.01,18998.0,61.05,61.06,60.98,61.01,18998.0
2018-06-11 14:30:00,61.0,61.02,60.98,61.0,22632.0,61.0,61.02,60.98,61.0,22632.0
2018-06-11 14:35:00,61.0,61.1,60.99,61.06,35898.0,61.0,61.1,60.99,61.06,35898.0
2018-06-11 14:40:00,61.06,61.06,61.02,61.04,12996.0,61.06,61.06,61.02,61.04,12996.0
2018-06-11 14:45:00,61.04,61.05,60.97,60.99,36340.0,61.04,61.05,60.97,60.99,36340.0
2018-06-11 14:50:00,60.97,60.99,60.96,60.99,14970.0,60.97,60.99,60.96,60.99,14970.0
2018-06-11 14:55:00,60.99,61.01,60.99,60.99,12454.0,60.99,61.01,60.99,60.99,12454.0
2018-06-11 15:00:00,61.0,61.02,60.98,60.98,18990.0,61.0,61.02,60.98,60.98,18990.0
2018-06-11 15:05:00,60.98,60.98,60.94,60.94,17432.0,60.98,60.98,60.94,60.94,17432.0
2018-06-11 15:10:00,60.95,60.98,60.94,60.97,18420.0,60.95,60.98,60.94,60.97,18420.0
2018-06-11 15:15:00,60.98,61.04,60.97,60.97,20906.0,60.98,61.04,60.97,60.97,20906.0
2018-06-11 15:20:00,60.98,61.01,60.97,60.98,20394.0,60.98,61.01,60.97,60.98,20394.0
2018-06-11 15:25:00,60.99,61.04,60.99,60.99,23728.0,60.99,61.04,60.99,60.99,23728.0
2018-06-11 15:30:00,61.01,61.02,60.98,61.01,16034.0,61.01,61.02,60.98,61.01,16034.0
2018-06-11 15:35:00,61.02,61.03,60.96,61.01,51464.0,61.02,61.03,60.96,61.01,51464.0
2018-06-11 15:40:00,61.01,61.06,61.01,61.02,52018.0,61.01,61.06,61.01,61.02,52018.0
2018-06-11 15:45:00,61.02,61.06,61.02,61.02,83694.0,61.02,61.06,61.02,61.02,83694.0
2018-06-11 15:50:00,61.01,61.01,60.98,60.99,64778.0,61.01,61.01,60.98,60.99,64778.0
2018-06-11 15:55:00,60.99,61.02,60.95,60.98,158834.0,60.99,61.02,60.95,60.98,158834.0
2018-06-12 09:30:00,60.97,61.06,60.62,60.9,50480.0,60.97,61.06,60.62,60.9,50480.0
2018-06-12 09:35:00,60.88,61.03,60.78,60.97,18628.0,60.88,61.03,60.78,60.97,18628.0
2018-06-12 09:40:00,60.9,60.92,60.66,60.79,22710.0,60.9,60.92,60.66,60.79,22710.0
2018-06-12 09:45:00,60.83,60.91,60.7,60.76,16180.0,60.83,60.91,60.7,60.76,16180.0
2018-06-12 09:50:00,60.77,60.88,60.77,60.79,10926.0,60.77,60.88,60.77,60.79,10926.0
2018-06-12 09:55:00,60.83,60.9,60.7,60.88,23590.0,60.83,60.9,60.7,60.88,23590.0
2018-06-12 10:00:00,60.96,61.01,60.89,61.0,34730.0,60.96,61.01,60.89,61.0,34730.0
2018-06-12 10:05:00,61.0,61.0,60.89,60.97,8200.0,61.0,61.0,60.89,60.97,8200.0
2018-06-12 10:10:00,60.95,61.0,60.95,60.95,42778.0,60.95,61.0,60.95,60.95,42778.0
2018-06-12 10:15:00,60.98,61.0,60.94,60.94,16500.0,60.98,61.0,60.94,60.94,16500.0
2018-06-12 10:20:00,60.92,61.11,60.92,61.08,16588.0,60.92,61.11,60.92,61.08,16588.0
2018-06-12 10:25:00,61.06,61.06,60.98,61.02,13872.0,61.06,61.06,60.98,61.02,13872.0
2018-06-12 10:30:00,61.09,61.1,61.02,61.04,10740.0,61.09,61.1,61.02,61.04,10740.0
2018-06-12 10:35:00,61.03,61.03,60.94,60.99,15688.0,61.03,61.03,60.94,60.99,15688.0
2018-06-12 10:40:00,60.98,61.02,60.96,60.99,21832.0,60.98,61.02,60.96,60.99,21832.0
2018-06-12 10:45:00,61.0,61.07,60.99,61.07,24170.0,61.0,61.07,60.99,61.07,24170.0
2018-06-12 10:50:00,61.04,61.04,60.96,60.98,14002.0,61.04,61.04,60.96,60.98,14002.0
2018-06-12 10:55:00,61.01,61.05,61.0,61.02,10832.0,61.01,61.05,61.0,61.02,10832.0
2018-06-12 11:00:00,61.0,61.0,60.96,60.98,6438.0,61.0,61.0,60.96,60.98,6438.0
2018-06-12 11:05:00,60.98,61.07,60.98,61.06,12508.0,60.98,61.07,60.98,61.06,12508.0
2018-06-12 11:10:00,61.05,61.12,61.0,61.07,33064.0,61.05,61.12,61.0,61.07,33064.0
2018-06-12 11:15:00,61.07,61.1,60.99,61.04,12162.0,61.07,61.1,60.99,61.04,12162.0
2018-06-12 11:20:00,61.06,61.16,61.06,61.15,9806.0,61.06,61.16,61.06,61.15,9806.0
2018-06-12 11:25:00,61.18,61.34,61.18,61.34,12332.0,61.18,61.34,61.18,61.34,12332.0
2018-06-12 11:30:00,61.3,61.41,61.3,61.35,10224.0,61.3,61.41,61.3,61.35,10224.0
2018-06-12 11:35:00,61.35,61.38,61.33,61.38,8196.0,61.35,61.38,61.33,61.38,8196.0
2018-06-12 11:40:00,61.39,61.47,61.35,61.38,13420.0,61.39,61.47,61.35,61.38,13420.0
2018-06-12 11:45:00,61.41,61.45,61.41,61.45,5600.0,61.41,61.45,61.41,61.45,5600.0
2018-06-12 11:50:00,61.44,61.49,61.43,61.48,71904.0,61.44,61.49,61.43,61.48,71904.0
2018-06-12 11:55:00,61.46,61.55,61.46,61.49,59318.0,61.46,61.55,61.46,61.49,59318.0
2018-06-12 12:00:00,61.44,61.46,61.35,61.4,9642.0,61.44,61.46,61.35,61.4,9642.0
2018-06-12 12:05:00,61.42,61.43,61.38,61.38,27842.0,61.42,61.43,61.38,61.38,27842.0
2018-06-12 12:10:00,61.42,61.52,61.42,61.52,11706.0,61.42,61.52,61.42,61.52,11706.0
2018-06-12 12:15:00,61.52,61.54,61.48,61.49,7788.0,61.52,61.54,61.48,61.49,7788.0
2018-06-12 12:20:00,61.48,61.56,61.46,61.54,32404.0,61.48,61.56,61.46,61.54,32404.0
2018-06-12 12:25:00,61.55,61.67,61.55,61.55,11730.0,61.55,61.67,61.55,61.55,11730.0
2018-06-12 12:30:00,61.55,61.63,61.51,61.62,20102.0,61.55,61.63,61.51,61.62,20102.0
2018-06-12 12:35:00,61.6,61.71,61.59,61.62,48236.0,61.6,61.71,61.59,61.62,48236.0
2018-06-12 12:40:00,61.62,61.62,61.51,61.52,9638.0,61.62,61.62,61.51,61.52,9638.0
2018-06-12 12:45:00,61.52,61.54,61.51,61.54,60434.0,61.52,61.54,61.51,61.54,60434.0
2018-06-12 12:50:00,61.55,61.59,61.54,61.57,58200.0,61.55,61.59,61.54,61.57,58200.0
2018-06-12 12:55:00,61.57,61.67,61.57,61.65,37512.0,61.57,61.67,61.57,61.65,37512.0
2018-06-12 13:00:00,61.65,61.66,61.44,61.5,39442.0,61.65,61.66,61.44,61.5,39442.0
2018-06-12 13:05:00,61.47,61.52,61.44,61.49,16760.0,61.47,61.52,61.44,61.49,16760.0
2018-06-12 13:10:00,61.52,61.52,61.45,61.52,10800.0,61.52,61.52,61.45,61.52,10800.0
2018-06-12 13:15:00,61.53,61.56,61.49,61.56,39184.0,61.53,61.56,61.49,61.56,39184.0
2018-06-12 13:20:00,61.55,61.6,61.54,61.6,48594.0,61.55,61.6,61.54,61.6,48594.0
2018-06-12 13:25:00,61.6,61.66,61.6,61.66,14336.0,61.6,61.66,61.6,61.66,14336.0
2018-06-12 13:30:00,61.65,61.74,61.65,61.72,10300.0,61.65,61.74,61.65,61.72,10300.0
2018-06-12 13:35:00,61.71,61.76,61.69,61.76,13454.0,61.71,61.76,61.69,61.76,13454.0
2018-06-12 13:40:00,61.75,61.75,61.68,61.69,19472.0,61.75,61.75,61.68,61.69,19472.0
2018-06-12 13:45:00,61.68,61.69,61.66,61.69,12426.0,61.68,61.69,61.66,61.69,12426.0
2018-06-12 13:50:00,61.7,61.71,61.55,61.58,15396.0,61.7,61.71,61.55,61.58,15396.0
2018-06-12 13:55:00,61.59,61.65,61.59,61.65,5676.0,61.59,61.65,61.59,61.65,5676.0
2018-06-12 14:00:00,61.63,61.72,61.6,61.72,14082.0,61.63,61.72,61.6,61.72,14082.0
2018-06-12 14:05:00,61.72,61.77,61.7,61.72,13780.0,61.72,61.77,61.7,61.72,13780.0
2018-06-12 14:10:00,61.71,61.71,61.61,61.66,14108.0,61.71,61.71,61.61,61.66,14108.0
2018-06-12 14:15:00,61.66,61.71,61.65,61.69,17994.0,61.66,61.71,61.65,61.69,17994.0
2018-06-12 14:20:00,61.67,61.73,61.66,61.72,17666.0,61.67,61.73,61.66,61.72,17666.0
2018-06-12 14:25:00,61.73,61.73,61.52,61.54,24134.0,61.73,61.73,61.52,61.54,24134.0
2018-06-12 14:30:00,61.53,61.7,61.53,61.7,24598.0,61.53,61.7,61.53,61.7,24598.0
2018-06-12 14:35:00,61.71,61.72,61.59,61.63,19822.0,61.71,61.72,61.59,61.63,19822.0
2018-06-12 14:40:00,61.64,61.66,61.6,61.63,14798.0,61.64,61.66,61.6,61.63,14798.0
2018-06-12 14:45:00,61.63,61.64,61.53,61.59,32248.0,61.63,61.64,61.53,61.59,32248.0
2018-06-12 14:50:00,61.58,61.65,61.57,61.65,20806.0,61.58,61.65,61.57,61.65,20806.0
2018-06-12 14:55:00,61.63,61.7,61.59,61.65,38468.0,61.63,61.7,61.59,61.65,38468.0
2018-06-12 15:00:00,61.66,61.73,61.65,61.7,15760.0,61.66,61.73,61.65,61.7,15760.0
2018-06-12 15:05:00,61.7,61.79,61.69,61.76,29566.0,61.7,61.79,61.69,61.76,29566.0
2018-06-12 15:10:00,61.77,61.82,61.77,61.8,20296.0,61.77,61.82,61.77,61.8,20296.0
2018-06-12 15:15:00,61.8,61.84,61.79,61.81,28474.0,61.8,61.84,61.79,61.81,28474.0
2018-06-12 15:20:00,61.81,61.81,61.74,61.74,23690.0,61.81,61.81,61.74,61.74,23690.0
2018-06-12 15:25:00,61.75,61.82,61.73,61.82,13708.0,61.75,61.82,61.73,61.82,13708.0
2018-06-12 15:30:00,61.82,61.85,61.79,61.81,30150.0,61.82,61.85,61.79,61.81,30150.0
2018-06-12 15:35:00,61.81,61.81,61.73,61.79,40978.0,61.81,61.81,61.73,61.79,40978.0
2018-06-12 15:40:00,61.78,61.79,61.74,61.76,40912.0,61.78,61.79,61.74,61.76,40912.0
2018-06-12 15:45:00,61.76,61.8,61.76,61.8,81654.0,61.76,61.8,61.76,61.8,81654.0
2018-06-12 15:50:00,61.8,61.89,61.8,61.88,121340.0,61.8,61.89,61.8,61.88,121340.0
2018-06-12 15:55:00,61.88,61.89,61.83,61.86,185502.0,61.88,61.89,61.83,61.86,185502.0
2018-06-13 09:30:00,62.07,62.23,61.96,62.23,63972.0,62.07,62.23,61.96,62.23,63972.0
2018-06-13 09:35:00,62.28,62.35,62.21,62.32,26766.0,62.28,62.35,62.21,62.32,26766.0
2018-06-13 09:40:00,62.31,62.66,62.29,62.62,55310.0,62.31,62.66,62.29,62.62,55310.0
2018-06-13 09:45:00,62.67,62.9,62.54,62.6,51500.0,62.67,62.9,62.54,62.6,51500.0
2018-06-13 09:50:00,62.62,62.83,62.58,62.63,41484.0,62.62,62.83,62.58,62.63,41484.0
2018-06-13 09:55:00,62.66,62.66,62.52,62.58,24354.0,62.66,62.66,62.52,62.58,24354.0
2018-06-13 10:00:00,62.59,62.68,62.55,62.66,31144.0,62.59,62.68,62.55,62.66,31144.0
2018-06-13 10:05:00,62.67,62.85,62.66,62.66,24480.0,62.67,62.85,62.66,62.66,24480.0
2018-06-13 10:10:00,62.67,62.85,62.64,62.85,47720.0,62.67,62.85,62.64,62.85,47720.0
2018-06-13 10:15:00,62.85,63.02,62.7,62.91,126518.0,62.85,63.02,62.7,62.91,126518.0
2018-06-13 10:20:00,62.92,62.98,62.85,62.86,53762.0,62.92,62.98,62.85,62.86,53762.0
2018-06-13 10:25:00,62.84,62.93,62.8,62.81,31824.0,62.84,62.93,62.8,62.81,31824.0
2018-06-13 10:30:00,62.77,62.8,62.7,62.77,20872.0,62.77,62.8,62.7,62.77,20872.0
2018-06-13 10:35:00,62.79,62.91,62.78,62.83,43438.0,62.79,62.91,62.78,62.83,43438.0
2018-06-13 10:40:00,62.77,62.8,62.68,62.74,25050.0,62.77,62.8,62.68,62.74,25050.0
2018-06-13 10:45:00,62.72,62.76,62.68,62.68,17600.0,62.72,62.76,62.68,62.68,17600.0
2018-06-13 10:50:00,62.69,62.73,62.6,62.6,146812.0,62.69,62.73,62.6,62.6,146812.0
2018-06-13 10:55:00,62.56,62.57,62.44,62.45,16640.0,62.56,62.57,62.44,62.45,16640.0
2018-06-13 11:00:00,62.45,62.46,62.33,62.37,24010.0,62.45,62.46,62.33,62.37,24010.0
2018-06-13 11:05:00,62.33,62.44,62.33,62.41,21390.0,62.33,62.44,62.33,62.41,21390.0
2018-06-13 11:10:00,62.4,62.43,62.3,62.35,103926.0,62.4,62.43,62.3,62.35,103926.0
2018-06-13 11:15:00,62.34,62.41,62.33,62.41,34504.0,62.34,62.41,62.33,62.41,34504.0
2018-06-13 11:20:00,62.42,62.43,62.34,62.38,58418.0,62.42,62.43,62.34,62.38,58418.0
2018-06-13 11:25:00,62.4,62.44,62.35,62.41,98614.0,62.4,62.44,62.35,62.41,98614.0
2018-06-13 11:30:00,62.4,62.42,62.27,62.31,44792.0,62.4,62.42,62.27,62.31,44792.0
2018-06-13 11:35:00,62.28,62.37,62.27,62.32,14704.0,62.28,62.37,62.27,62.32,14704.0
2018-06-13 11:40:00,62.32,62.36,62.3,62.35,44654.0,62.32,62.36,62.3,62.35,44654.0
2018-06-13 11:45:00,62.34,62.42,62.33,62.42,17292.0,62.34,62.42,62.33,62.42,17292.0
2018-06-13 11:50:00,62.4,62.52,62.4,62.5,32800.0,62.4,62.52,62.4,62.5,32800.0
2018-06-13 11:55:00,62.51,62.57,62.48,62.49,20320.0,62.51,62.57,62.48,62.49,20320.0
2018-06-13 12:00:00,62.48,62.51,62.44,62.45,29226.0,62.48,62.51,62.44,62.45,29226.0
2018-06-13 12:05:00,62.44,62.44,62.36,62.36,10950.0,62.44,62.44,62.36,62.36,10950.0
2018-06-13 12:10:00,62.35,62.37,62.29,62.3,65108.0,62.35,62.37,62.29,62.3,65108.0
2018-06-13 12:15:00,62.31,62.31,62.24,62.27,38078.0,62.31,62.31,62.24,62.27,38078.0
2018-06-13 12:20:00,62.27,62.38,62.26,62.38,16604.0,62.27,62.38,62.26,62.38,16604.0
2018-06-13 12:25:00,62.37,62.46,62.37,62.42,16874.0,62.37,62.46,62.37,62.42,16874.0
2018-06-13 12:30:00,62.41,62.41,62.36,62.41,13400.0,62.41,62.41,62.36,62.41,13400.0
2018-06-13 12:35:00,62.4,62.43,62.38,62.41,13500.0,62.4,62.43,62.38,62.41,13500.0
2018-06-13 12:40:00,62.41,62.43,62.38,62.42,13202.0,62.41,62.43,62.38,62.42,13202.0
2018-06-13 12:45:00,62.43,62.49,62.42,62.44,39062.0,62.43,62.49,62.42,62.44,39062.0
2018-06-13 12:50:00,62.44,62.48,62.39,62.39,15502.0,62.44,62.48,62.39,62.39,15502.0
2018-06-13 12:55:00,62.4,62.4,62.27,62.34,27224.0,62.4,62.4,62.27,62.34,27224.0
2018-06-13 13:00:00,62.32,62.32,62.27,62.27,10800.0,62.32,62.32,62.27,62.27,10800.0
2018-06-13 13:05:00,62.3,62.32,62.27,62.32,17700.0,62.3,62.32,62.27,62.32,17700.0
2018-06-13 13:10:00,62.32,62.36,62.26,62.27,13400.0,62.32,62.36,62.26,62.27,13400.0
2018-06-13 13:15:00,62.26,62.31,62.26,62.31,9000.0,62.26,62.31,62.26,62.31,9000.0
2018-06-13 13:20:00,62.31,62.32,62.21,62.22,18384.0,62.31,62.32,62.21,62.22,18384.0
2018-06-13 13:25:00,62.23,62.29,62.22,62.27,25416.0,62.23,62.29,62.22,62.27,25416.0
2018-06-13 13:30:00,62.27,62.28,62.23,62.25,30932.0,62.27,62.28,62.23,62.25,30932.0
2018-06-13 13:35:00,62.25,62.29,62.23,62.27,31138.0,62.25,62.29,62.23,62.27,31138.0
2018-06-13 13:40:00,62.27,62.29,62.27,62.27,6200.0,62.27,62.29,62.27,62.27,6200.0
2018-06-13 13:45:00,62.27,62.27,62.18,62.23,45282.0,62.27,62.27,62.18,62.23,45282.0
2018-06-13 13:50:00,62.26,62.26,62.16,62.23,20664.0,62.26,62.26,62.16,62.23,20664.0
2018-06-13 13:55:00,62.22,62.29,62.22,62.29,12214.0,62.22,62.29,62.22,62.29,12214.0
2018-06-13 14:00:00,62.27,62.29,62.16,62.18,36626.0,62.27,62.29,62.16,62.18,36626.0
2018-06-13 14:05:00,62.19,62.19,62.05,62.08,18802.0,62.19,62.19,62.05,62.08,18802.0
2018-06-13 14:10:00,62.09,62.22,62.06,62.22,28240.0,62.09,62.22,62.06,62.22,28240.0
2018-06-13 14:15:00,62.22,62.23,62.12,62.16,36532.0,62.22,62.23,62.12,62.16,36532.0
2018-06-13 14:20:00,62.16,62.29,62.15,62.25,24676.0,62.16,62.29,62.15,62.25,24676.0
2018-06-13 14:25:00,62.25,62.28,62.17,62.27,22042.0,62.25,62.28,62.17,62.27,22042.0
2018-06-13 14:30:00,62.24,62.26,62.16,62.22,23598.0,62.24,62.26,62.16,62.22,23598.0
2018-06-13 14:35:00,62.22,62.25,62.2,62.24,14384.0,62.22,62.25,62.2,62.24,14384.0
2018-06-13 14:40:00,62.24,62.37,62.24,62.36,33454.0,62.24,62.37,62.24,62.36,33454.0
2018-06-13 14:45:00,62.37,62.42,62.35,62.35,31900.0,62.37,62.42,62.35,62.35,31900.0
2018-06-13 14:50:00,62.35,62.37,62.34,62.36,17694.0,62.35,62.37,62.34,62.36,17694.0
2018-06-13 14:55:00,62.37,62.38,62.34,62.35,24192.0,62.37,62.38,62.34,62.35,24192.0
2018-06-13 15:00:00,62.35,62.45,62.35,62.44,35746.0,62.35,62.45,62.35,62.44,35746.0
2018-06-13 15:05:00,62.43,62.43,62.34,62.41,30170.0,62.43,62.43,62.34,62.41,30170.0
2018-06-13 15:10:00,62.41,62.42,62.38,62.39,41290.0,62.41,62.42,62.38,62.39,41290.0
2018-06-13 15:15:00,62.4,62.44,62.35,62.37,35352.0,62.4,62.44,62.35,62.37,35352.0
2018-06-13 15:20:00,62.35,62.38,62.32,62.38,35240.0,62.35,62.38,62.32,62.38,35240.0
2018-06-13 15:25:00,62.38,62.54,62.38,62.48,54000.0,62.38,62.54,62.38,62.48,54000.0
2018-06-13 15:30:00,62.48,62.48,62.38,62.39,56132.0,62.48,62.48,62.38,62.39,56132.0
2018-06-13 15:35:00,62.4,62.43,62.32,62.35,74122.0,62.4,62.43,62.32,62.35,74122.0
2018-06-13 15:40:00,62.35,62.38,62.32,62.37,80900.0,62.35,62.38,62.32,62.37,80900.0
2018-06-13 15:45:00,62.38,62.41,62.32,62.36,110444.0,62.38,62.41,62.32,62.36,110444.0
2018-06-13 15:50:00,62.35,62.37,62.32,62.32,95348.0,62.35,62.37,62.32,62.32,95348.0
2018-06-13 15:55:00,62.32,62.42,62.27,62.33,337756.0,62.32,62.42,62.27,62.33,337756.0
2018-06-14 09:30:00,62.56,62.63,62.37,62.54,43792.0,62.56,62.63,62.37,62.54,43792.0
2018-06-14 09:35:00,62.49,62.77,62.49,62.77,14690.0,62.49,62.77,62.49,62.77,14690.0
2018-06-14 09:40:00,62.8,62.91,62.78,62.85,11000.0,62.8,62.91,62.78,62.85,11000.0
2018-06-14 09:45:00,62.85,62.93,62.75,62.75,7610.0,62.85,62.93,62.75,62.75,7610.0
2018-06-14 09:50:00,62.77,62.77,62.65,62.68,18790.0,62.77,62.77,62.65,62.68,18790.0
2018-06-14 09:55:00,62.72,62.73,62.5,62.6,18400.0,62.72,62.73,62.5,62.6,18400.0
2018-06-14 10:00:00,62.57,62.64,62.54,62.6,22650.0,62.57,62.64,62.54,62.6,22650.0
2018-06-14 10:05:00,62.6,62.78,62.6,62.77,22120.0,62.6,62.78,62.6,62.77,22120.0
2018-06-14 10:10:00,62.79,62.83,62.74,62.76,31592.0,62.79,62.83,62.74,62.76,31592.0
2018-06-14 10:15:00,62.73,62.73,62.6,62.6,13200.0,62.73,62.73,62.6,62.6,13200.0
2018-06-14 10:20:00,62.62,62.72,62.59,62.71,24702.0,62.62,62.72,62.59,62.71,24702.0
2018-06-14 10:25:00,62.7,62.7,62.61,62.61,21288.0,62.7,62.7,62.61,62.61,21288.0
2018-06-14 10:30:00,62.63,62.63,62.46,62.46,21098.0,62.63,62.63,62.46,62.46,21098.0
2018-06-14 10:35:00,62.49,62.5,62.4,62.42,32464.0,62.49,62.5,62.4,62.42,32464.0
2018-06-14 10:40:00,62.42,62.52,62.42,62.5,26036.0,62.42,62.52,62.42,62.5,26036.0
2018-06-14 10:45:00,62.49,62.49,62.38,62.4,19386.0,62.49,62.49,62.38,62.4,19386.0
2018-06-14 10:50:00,62.38,62.44,62.35,62.41,28674.0,62.38,62.44,62.35,62.41,28674.0
2018-06-14 10:55:00,62.41,62.41,62.28,62.3,37048.0,62.41,62.41,62.28,62.3,37048.0
2018-06-14 11:00:00,62.29,62.29,62.12,62.28,29280.0,62.29,62.29,62.12,62.28,29280.0
2018-06-14 11:05:00,62.27,62.31,62.04,62.1,40438.0,62.27,62.31,62.04,62.1,40438.0
2018-06-14 11:10:00,62.1,62.16,62.1,62.12,30052.0,62.1,62.16,62.1,62.12,30052.0
2018-06-14 11:15:00,62.14,62.14,62.07,62.1,27718.0,62.14,62.14,62.07,62.1,27718.0
2018-06-14 11:20:00,62.1,62.23,62.1,62.21,113064.0,62.1,62.23,62.1,62.21,113064.0
2018-06-14 11:25:00,62.21,62.23,62.13,62.19,27224.0,62.21,62.23,62.13,62.19,27224.0
2018-06-14 11:30:00,62.2,62.23,62.2,62.22,46144.0,62.2,62.23,62.2,62.22,46144.0
2018-06-14 11:35:00,62.22,62.28,62.19,62.27,34472.0,62.22,62.28,62.19,62.27,34472.0
2018-06-14 11:40:00,62.27,62.27,62.21,62.24,16400.0,62.27,62.27,62.21,62.24,16400.0
2018-06-14 11:45:00,62.24,62.27,62.17,62.17,13610.0,62.24,62.27,62.17,62.17,13610.0
2018-06-14 11:50:00,62.18,62.21,62.16,62.18,12682.0,62.18,62.21,62.16,62.18,12682.0
2018-06-14 11:55:00,62.17,62.17,62.12,62.13,15552.0,62.17,62.17,62.12,62.13,15552.0
2018-06-14 12:00:00,62.15,62.16,62.12,62.13,18890.0,62.15,62.16,62.12,62.13,18890.0
2018-06-14 12:05:00,62.14,62.15,62.06,62.06,12846.0,62.14,62.15,62.06,62.06,12846.0
2018-06-14 12:10:00,62.08,62.15,62.02,62.08,31828.0,62.08,62.15,62.02,62.08,31828.0
2018-06-14 12:15:00,62.12,62.13,61.96,61.99,45114.0,62.12,62.13,61.96,61.99,45114.0
2018-06-14 12:20:00,62.01,62.13,61.98,61.99,17472.0,62.01,62.13,61.98,61.99,17472.0
2018-06-14 12:25:00,61.97,62.12,61.97,62.1,13402.0,61.97,62.12,61.97,62.1,13402.0
2018-06-14 12:30:00,62.12,62.12,62.01,62.03,11802.0,62.12,62.12,62.01,62.03,11802.0
2018-06-14 12:35:00,62.05,62.05,61.93,61.93,16018.0,62.05,62.05,61.93,61.93,16018.0
2018-06-14 12:40:00,61.93,61.99,61.92,61.92,13556.0,61.93,61.99,61.92,61.92,13556.0
2018-06-14 12:45:00,61.91,61.97,61.9,61.9,12404.0,61.91,61.97,61.9,61.9,12404.0
2018-06-14 12:50:00,61.92,62.0,61.88,61.95,25560.0,61.92,62.0,61.88,61.95,25560.0
2018-06-14 12:55:00,61.95,61.97,61.92,61.95,14194.0,61.95,61.97,61.92,61.95,14194.0
2018-06-14 13:00:00,61.96,61.98,61.9,61.92,8052.0,61.96,61.98,61.9,61.92,8052.0
2018-06-14 13:05:00,61.91,61.96,61.91,61.94,8424.0,61.91,61.96,61.91,61.94,8424.0
2018-06-14 13:10:00,61.95,61.95,61.88,61.88,27632.0,61.95,61.95,61.88,61.88,27632.0
2018-06-14 13:15:00,61.88,61.92,61.88,61.92,46536.0,61.88,61.92,61.88,61.92,46536.0
2018-06-14 13:20:00,61.94,61.95,61.88,61.92,17768.0,61.94,61.95,61.88,61.92,17768.0
2018-06-14 13:25:00,61.94,61.95,61.9,61.92,13130.0,61.94,61.95,61.9,61.92,13130.0
2018-06-14 13:30:00,61.92,61.96,61.91,61.95,21650.0,61.92,61.96,61.91,61.95,21650.0
2018-06-14 13:35:00,61.96,61.96,61.85,61.95,27942.0,61.96,61.96,61.85,61.95,27942.0
2018-06-14 13:40:00,61.96,61.96,61.82,61.82,26034.0,61.96,61.96,61.82,61.82,26034.0
2018-06-14 13:45:00,61.83,61.92,61.82,61.91,17358.0,61.83,61.92,61.82,61.91,17358.0
2018-06-14 13:50:00,61.91,61.93,61.83,61.84,19002.0,61.91,61.93,61.83,61.84,19002.0
2018-06-14 13:55:00,61.87,61.93,61.84,61.84,35638.0,61.87,61.93,61.84,61.84,35638.0
2018-06-14 14:00:00,61.84,61.85,61.74,61.75,19510.0,61.84,61.85,61.74,61.75,19510.0
2018-06-14 14:05:00,61.74,61.8,61.68,61.77,56126.0,61.74,61.8,61.68,61.77,56126.0
2018-06-14 14:10:00,61.77,61.82,61.66,61.67,65178.0,61.77,61.82,61.66,61.67,65178.0
2018-06-14 14:15:00,61.65,61.69,61.51,61.58,51818.0,61.65,61.69,61.51,61.58,51818.0
2018-06-14 14:20:00,61.59,61.67,61.58,61.6,39150.0,61.59,61.67,61.58,61.6,39150.0
2018-06-14 14:25:00,61.61,61.62,61.48,61.49,35032.0,61.61,61.62,61.48,61.49,35032.0
2018-06-14 14:30:00,61.49,61.55,61.41,61.49,40082.0,61.49,61.55,61.41,61.49,40082.0
2018-06-14 14:35:00,61.48,61.52,61.46,61.49,30448.0,61.48,61.52,61.46,61.49,30448.0
2018-06-14 14:40:00,61.5,61.62,61.49,61.54,22412.0,61.5,61.62,61.49,61.54,22412.0
2018-06-14 14:45:00,61.55,61.59,61.52,61.52,25240.0,61.55,61.59,61.52,61.52,25240.0
2018-06-14 14:50:00,61.52,61.53,61.48,61.5,34318.0,61.52,61.53,61.48,61.5,34318.0
2018-06-14 14:55:00,61.51,61.51,61.44,61.49,33204.0,61.51,61.51,61.44,61.49,33204.0
2018-06-14 15:00:00,61.49,61.52,61.47,61.47,21020.0,61.49,61.52,61.47,61.47,21020.0
2018-06-14 15:05:00,61.48,61.54,61.47,61.49,34352.0,61.48,61.54,61.47,61.49,34352.0
2018-06-14 15:10:00,61.49,61.56,61.48,61.54,53666.0,61.49,61.56,61.48,61.54,53666.0
2018-06-14 15:15:00,61.55,61.69,61.54,61.59,56576.0,61.55,61.69,61.54,61.59,56576.0
2018-06-14 15:20:00,61.6,61.68,61.59,61.68,30350.0,61.6,61.68,61.59,61.68,30350.0
2018-06-14 15:25:00,61.68,61.69,61.6,61.66,27224.0,61.68,61.69,61.6,61.66,27224.0
2018-06-14 15:30:00,61.66,61.71,61.62,61.65,59370.0,61.66,61.71,61.62,61.65,59370.0
2018-06-14 15:35:00,61.65,61.69,61.6,61.69,53854.0,61.65,61.69,61.6,61.69,53854.0
2018-06-14 15:40:00,61.68,61.8,61.67,61.72,90556.0,61.68,61.8,61.67,61.72,90556.0
2018-06-14 15:45:00,61.7,61.81,61.69,61.77,56724.0,61.7,61.81,61.69,61.77,56724.0
2018-06-14 15:50:00,61.77,61.77,61.64,61.65,111136.0,61.77,61.77,61.64,61.65,111136.0
2018-06-14 15:55:00,61.65,61.77,61.65,61.74,270674.0,61.65,61.77,61.65,61.74,270674.0
2018-06-15 09:30:00,61.93,62.02,61.58,61.74,340986.0,61.93,62.02,61.58,61.74,340986.0
2018-06-15 09:35:00,61.74,61.83,61.43,61.48,16588.0,61.74,61.83,61.43,61.48,16588.0
2018-06-15 09:40:00,61.49,61.54,61.3,61.54,20462.0,61.49,61.54,61.3,61.54,20462.0
2018-06-15 09:45:00,61.54,61.65,61.18,61.23,54184.0,61.54,61.65,61.18,61.23,54184.0
2018-06-15 09:50:00,61.2,61.33,61.02,61.02,56890.0,61.2,61.33,61.02,61.02,56890.0
2018-06-15 09:55:00,61.09,61.57,61.09,61.46,23096.0,61.09,61.57,61.09,61.46,23096.0
2018-06-15 10:00:00,61.49,61.67,61.46,61.64,16966.0,61.49,61.67,61.46,61.64,16966.0
2018-06-15 10:05:00,61.65,61.65,61.52,61.62,14606.0,61.65,61.65,61.52,61.62,14606.0
2018-06-15 10:10:00,61.59,61.87,61.59,61.85,15590.0,61.59,61.87,61.59,61.85,15590.0
2018-06-15 10:15:00,61.82,62.0,61.5,61.91,40012.0,61.82,62.0,61.5,61.91,40012.0
2018-06-15 10:20:00,61.92,62.02,61.91,61.98,28132.0,61.92,62.02,61.91,61.98,28132.0
2018-06-15 10:25:00,61.98,62.09,61.98,62.01,11124.0,61.98,62.09,61.98,62.01,11124.0
2018-06-15 10:30:00,62.01,62.04,61.81,61.83,21696.0,62.01,62.04,61.81,61.83,21696.0
2018-06-15 10:35:00,61.82,61.88,61.67,61.7,18880.0,61.82,61.88,61.67,61.7,18880.0
2018-06-15 10:40:00,61.7,61.75,61.51,61.61,35874.0,61.7,61.75,61.51,61.61,35874.0
2018-06-15 10:45:00,61.59,61.7,61.55,61.67,34400.0,61.59,61.7,61.55,61.67,34400.0
2018-06-15 10:50:00,61.67,61.82,61.66,61.74,11402.0,61.67,61.82,61.66,61.74,11402.0
2018-06-15 10:55:00,61.72,61.73,61.63,61.67,36626.0,61.72,61.73,61.63,61.67,36626.0
2018-06-15 11:00:00,61.66,61.71,61.61,61.71,16702.0,61.66,61.71,61.61,61.71,16702.0
2018-06-15 11:05:00,61.69,61.69,61.57,61.6,15802.0,61.69,61.69,61.57,61.6,15802.0
2018-06-15 11:10:00,61.6,61.62,61.57,61.59,5178.0,61.6,61.62,61.57,61.59,5178.0
2018-06-15 11:15:00,61.58,61.58,61.48,61.49,11956.0,61.58,61.58,61.48,61.49,11956.0
2018-06-15 11:20:00,61.47,61.52,61.44,61.52,16028.0,61.47,61.52,61.44,61.52,16028.0
2018-06-15 11:25:00,61.51,61.53,61.41,61.41,30870.0,61.51,61.53,61.41,61.41,30870.0
2018-06-15 11:30:00,61.47,61.49,61.42,61.44,7564.0,61.47,61.49,61.42,61.44,7564.0
2018-06-15 11:35:00,61.45,61.49,61.44,61.46,8200.0,61.45,61.49,61.44,61.46,8200.0
2018-06-15 11:40:00,61.47,61.5,61.44,61.44,16112.0,61.47,61.5,61.44,61.44,16112.0
2018-06-15 11:45:00,61.46,61.51,61.44,61.51,16412.0,61.46,61.51,61.44,61.51,16412.0
2018-06-15 11:50:00,61.52,61.55,61.47,61.54,20996.0,61.52,61.55,61.47,61.54,20996.0
2018-06-15 11:55:00,61.51,61.57,61.49,61.51,11188.0,61.51,61.57,61.49,61.51,11188.0
2018-06-15 12:00:00,61.51,61.58,61.51,61.56,13594.0,61.51,61.58,61.51,61.56,13594.0
2018-06-15 12:05:00,61.56,61.58,61.46,61.46,21288.0,61.56,61.58,61.46,61.46,21288.0
2018-06-15 12:10:00,61.45,61.46,61.28,61.31,12972.0,61.45,61.46,61.28,61.31,12972.0
2018-06-15 12:15:00,61.34,61.51,61.34,61.35,21314.0,61.34,61.51,61.34,61.35,21314.0
2018-06-15 12:20:00,61.34,61.34,61.22,61.28,6018.0,61.34,61.34,61.22,61.28,6018.0
2018-06-15 12:25:00,61.31,61.42,61.31,61.33,9318.0,61.31,61.42,61.31,61.33,9318.0
2018-06-15 12:30:00,61.35,61.38,61.3,61.3,7976.0,61.35,61.38,61.3,61.3,7976.0
2018-06-15 12:35:00,61.28,61.33,61.28,61.3,6434.0,61.28,61.33,61.28,61.3,6434.0
2018-06-15 12:40:00,61.33,61.35,61.22,61.22,13850.0,61.33,61.35,61.22,61.22,13850.0
2018-06-15 12:45:00,61.24,61.35,61.24,61.34,8600.0,61.24,61.35,61.24,61.34,8600.0
2018-06-15 12:50:00,61.34,61.38,61.32,61.38,14672.0,61.34,61.38,61.32,61.38,14672.0
2018-06-15 12:55:00,61.38,61.53,61.38,61.52,10498.0,61.38,61.53,61.38,61.52,10498.0
2018-06-15 13:00:00,61.52,61.52,61.46,61.49,9168.0,61.52,61.52,61.46,61.49,9168.0
2018-06-15 13:05:00,61.5,61.51,61.43,61.43,8106.0,61.5,61.51,61.43,61.43,8106.0
2018-06-15 13:10:00,61.44,61.49,61.44,61.47,9326.0,61.44,61.49,61.44,61.47,9326.0
2018-06-15 13:15:00,61.45,61.52,61.43,61.51,10110.0,61.45,61.52,61.43,61.51,10110.0
2018-06-15 13:20:00,61.52,61.52,61.48,61.48,12094.0,61.52,61.52,61.48,61.48,12094.0
2018-06-15 13:25:00,61.48,61.52,61.46,61.5,8462.0,61.48,61.52,61.46,61.5,8462.0
2018-06-15 13:30:00,61.52,61.52,61.49,61.51,6024.0,61.52,61.52,61.49,61.51,6024.0
2018-06-15 13:35:00,61.5,61.53,61.49,61.5,8304.0,61.5,61.53,61.49,61.5,8304.0
2018-06-15 13:40:00,61.51,61.53,61.49,61.53,4600.0,61.51,61.53,61.49,61.53,4600.0
2018-06-15 13:45:00,61.54,61.56,61.49,61.51,9324.0,61.54,61.56,61.49,61.51,9324.0
2018-06-15 13:50:00,61.51,61.55,61.46,61.52,24572.0,61.51,61.55,61.46,61.52,24572.0
2018-06-15 13:55:00,61.5,61.52,61.44,61.47,8204.0,61.5,61.52,61.44,61.47,8204.0
2018-06-15 14:00:00,61.47,61.49,61.46,61.48,7822.0,61.47,61.49,61.46,61.48,7822.0
2018-06-15 14:05:00,61.49,61.56,61.48,61.55,16412.0,61.49,61.56,61.48,61.55,16412.0
2018-06-15 14:10:00,61.56,61.61,61.56,61.59,9600.0,61.56,61.61,61.56,61.59,9600.0
2018-06-15 14:15:00,61.6,61.63,61.58,61.61,17940.0,61.6,61.63,61.58,61.61,17940.0
2018-06-15 14:20:00,61.62,61.69,61.61,61.68,18200.0,61.62,61.69,61.61,61.68,18200.0
2018-06-15 14:25:00,61.68,61.7,61.63,61.67,23584.0,61.68,61.7,61.63,61.67,23584.0
2018-06-15 14:30:00,61.67,61.68,61.63,61.65,6886.0,61.67,61.68,61.63,61.65,6886.0
2018-06-15 14:35:00,61.65,61.65,61.58,61.6,20658.0,61.65,61.65,61.58,61.6,20658.0
2018-06-15 14:40:00,61.6,61.76,61.6,61.76,9214.0,61.6,61.76,61.6,61.76,9214.0
2018-06-15 14:45:00,61.75,61.79,61.74,61.78,15582.0,61.75,61.79,61.74,61.78,15582.0
2018-06-15 14:50:00,61.76,61.79,61.73,61.77,16014.0,61.76,61.79,61.73,61.77,16014.0
2018-06-15 14:55:00,61.76,61.84,61.76,61.83,16918.0,61.76,61.84,61.76,61.83,16918.0
2018-06-15 15:00:00,61.83,61.88,61.83,61.86,19256.0,61.83,61.88,61.83,61.86,19256.0
2018-06-15 15:05:00,61.85,61.87,61.84,61.85,13942.0,61.85,61.87,61.84,61.85,13942.0
2018-06-15 15:10:00,61.85,61.85,61.82,61.85,23298.0,61.85,61.85,61.82,61.85,23298.0
2018-06-15 15:15:00,61.84,61.85,61.77,61.77,28358.0,61.84,61.85,61.77,61.77,28358.0
2018-06-15 15:20:00,61.77,61.77,61.75,61.77,24952.0,61.77,61.77,61.75,61.77,24952.0
2018-06-15 15:25:00,61.77,61.79,61.73,61.74,39490.0,61.77,61.79,61.73,61.74,39490.0
2018-06-15 15:30:00,61.75,61.75,61.73,61.74,40362.0,61.75,61.75,61.73,61.74,40362.0
2018-06-15 15:35:00,61.74,61.83,61.72,61.83,35460.0,61.74,61.83,61.72,61.83,35460.0
2018-06-15 15:40:00,61.83,61.87,61.82,61.86,45210.0,61.83,61.87,61.82,61.86,45210.0
2018-06-15 15:45:00,61.86,61.92,61.82,61.92,76350.0,61.86,61.92,61.82,61.92,76350.0
2018-06-15 15:50:00,61.93,61.97,61.92,61.97,65294.0,61.93,61.97,61.92,61.97,65294.0
2018-06-15 15:55:00,61.97,61.98,61.87,61.9,158804.0,61.97,61.98,61.87,61.9,158804.0
2018-06-18 09:30:00,61.74,61.79,61.3,61.52,97374.0,61.74,61.79,61.3,61.52,97374.0
2018-06-18 09:35:00,61.61,61.75,61.5,61.53,49864.0,61.61,61.75,61.5,61.53,49864.0
2018-06-18 09:40:00,61.53,61.78,61.52,61.71,38780.0,61.53,61.78,61.52,61.71,38780.0
2018-06-18 09:45:00,61.71,61.77,61.64,61.73,36466.0,61.71,61.77,61.64,61.73,36466.0
2018-06-18 09:50:00,61.74,61.88,61.73,61.79,45084.0,61.74,61.88,61.73,61.79,45084.0
2018-06-18 09:55:00,61.8,61.99,61.8,61.98,25578.0,61.8,61.99,61.8,61.98,25578.0
2018-06-18 10:00:00,61.98,61.99,61.83,61.99,36636.0,61.98,61.99,61.83,61.99,36636.0
2018-06-18 10:05:00,62.02,62.08,61.96,62.05,17082.0,62.02,62.08,61.96,62.05,17082.0
2018-06-18 10:10:00,62.06,62.29,62.06,62.18,23154.0,62.06,62.29,62.06,62.18,23154.0
2018-06-18 10:15:00,62.18,62.24,62.12,62.17,29874.0,62.18,62.24,62.12,62.17,29874.0
2018-06-18 10:20:00,62.16,62.27,62.16,62.2,20758.0,62.16,62.27,62.16,62.2,20758.0
2018-06-18 10:25:00,62.2,62.2,62.08,62.13,37004.0,62.2,62.2,62.08,62.13,37004.0
2018-06-18 10:30:00,62.15,62.17,62.1,62.11,13274.0,62.15,62.17,62.1,62.11,13274.0
2018-06-18 10:35:00,62.08,62.09,62.01,62.04,13296.0,62.08,62.09,62.01,62.04,13296.0
2018-06-18 10:40:00,62.03,62.03,61.94,61.94,7946.0,62.03,62.03,61.94,61.94,7946.0
2018-06-18 10:45:00,61.96,61.96,61.85,61.9,12196.0,61.96,61.96,61.85,61.9,12196.0
2018-06-18 10:50:00,61.9,62.06,61.88,62.02,30112.0,61.9,62.06,61.88,62.02,30112.0
2018-06-18 10:55:00,62.03,62.07,61.96,61.98,24166.0,62.03,62.07,61.96,61.98,24166.0
2018-06-18 11:00:00,62.02,62.08,62.01,62.07,13724.0,62.02,62.08,62.01,62.07,13724.0
2018-06-18 11:05:00,62.1,62.12,62.08,62.12,16778.0,62.1,62.12,62.08,62.12,16778.0
2018-06-18 11:10:00,62.12,62.15,62.01,62.01,17262.0,62.12,62.15,62.01,62.01,17262.0
2018-06-18 11:15:00,62.02,62.06,61.98,61.99,20592.0,62.02,62.06,61.98,61.99,20592.0
2018-06-18 11:20:00,62.01,62.13,61.99,62.13,11482.0,62.01,62.13,61.99,62.13,11482.0
2018-06-18 11:25:00,62.12,62.18,62.1,62.1,9694.0,62.12,62.18,62.1,62.1,9694.0
2018-06-18 11:30:00,62.1,62.11,62.02,62.02,35622.0,62.1,62.11,62.02,62.02,35622.0
2018-06-18 11:35:00,62.01,62.12,61.97,62.12,30182.0,62.01,62.12,61.97,62.12,30182.0
2018-06-18 11:40:00,62.1,62.1,62.04,62.07,7396.0,62.1,62.1,62.04,62.07,7396.0
2018-06-18 11:45:00,62.07,62.1,62.0,62.06,11560.0,62.07,62.1,62.0,62.06,11560.0
2018-06-18 11:50:00,62.06,62.1,62.06,62.1,4344.0,62.06,62.1,62.06,62.1,4344.0
2018-06-18 11:55:00,62.09,62.09,62.01,62.02,5648.0,62.09,62.09,62.01,62.02,5648.0
2018-06-18 12:00:00,62.03,62.06,62.02,62.04,7800.0,62.03,62.06,62.02,62.04,7800.0
2018-06-18 12:05:00,62.03,62.05,62.01,62.04,13216.0,62.03,62.05,62.01,62.04,13216.0
2018-06-18 12:10:00,62.02,62.04,62.0,62.04,5454.0,62.02,62.04,62.0,62.04,5454.0
2018-06-18 12:15:00,62.04,62.06,61.99,61.99,5994.0,62.04,62.06,61.99,61.99,5994.0
2018-06-18 12:20:00,61.97,61.97,61.9,61.9,3400.0,61.97,61.97,61.9,61.9,3400.0
2018-06-18 12:25:00,61.9,61.9,61.82,61.83,4172.0,61.9,61.9,61.82,61.83,4172.0
2018-06-18 12:30:00,61.84,61.86,61.82,61.82,12100.0,61.84,61.86,61.82,61.82,12100.0
2018-06-18 12:35:00,61.84,61.85,61.8,61.85,11908.0,61.84,61.85,61.8,61.85,11908.0
2018-06-18 12:40:00,61.84,61.84,61.79,61.82,8064.0,61.84,61.84,61.79,61.82,8064.0
2018-06-18 12:45:00,61.82,61.83,61.79,61.8,11642.0,61.82,61.83,61.79,61.8,11642.0
2018-06-18 12:50:00,61.81,61.82,61.77,61.77,8248.0,61.81,61.82,61.77,61.77,8248.0
2018-06-18 12:55:00,61.77,61.83,61.77,61.8,10480.0,61.77,61.83,61.77,61.8,10480.0
2018-06-18 13:00:00,61.8,61.88,61.8,61.86,9050.0,61.8,61.88,61.8,61.86,9050.0
2018-06-18 13:05:00,61.88,61.9,61.86,61.88,12664.0,61.88,61.9,61.86,61.88,12664.0
2018-06-18 13:10:00,61.88,61.94,61.88,61.9,9878.0,61.88,61.94,61.88,61.9,9878.0
2018-06-18 13:15:00,61.92,61.93,61.88,61.88,11166.0,61.92,61.93,61.88,61.88,11166.0
2018-06-18 13:20:00,61.88,61.9,61.86,61.86,3882.0,61.88,61.9,61.86,61.86,3882.0
2018-06-18 13:25:00,61.88,61.88,61.77,61.85,29462.0,61.88,61.88,61.77,61.85,29462.0
2018-06-18 13:30:00,61.86,61.88,61.84,61.84,10614.0,61.86,61.88,61.84,61.84,10614.0
2018-06-18 13:35:00,61.85,61.88,61.83,61.88,12914.0,61.85,61.88,61.83,61.88,12914.0
2018-06-18 13:40:00,61.86,61.87,61.83,61.87,3474.0,61.86,61.87,61.83,61.87,3474.0
2018-06-18 13:45:00,61.87,61.89,61.85,61.88,4732.0,61.87,61.89,61.85,61.88,4732.0
2018-06-18 13:50:00,61.87,61.88,61.85,61.87,14800.0,61.87,61.88,61.85,61.87,14800.0
2018-06-18 13:55:00,61.88,61.88,61.85,61.85,6428.0,61.88,61.88,61.85,61.85,6428.0
2018-06-18 14:00:00,61.88,61.89,61.85,61.89,10624.0,61.88,61.89,61.85,61.89,10624.0
2018-06-18 14:05:00,61.88,61.99,61.88,61.99,24988.0,61.88,61.99,61.88,61.99,24988.0
2018-06-18 14:10:00,61.99,62.02,61.88,61.94,35728.0,61.99,62.02,61.88,61.94,35728.0
2018-06-18 14:15:00,61.95,61.96,61.93,61.96,11006.0,61.95,61.96,61.93,61.96,11006.0
2018-06-18 14:20:00,61.94,61.99,61.94,61.97,4100.0,61.94,61.99,61.94,61.97,4100.0
2018-06-18 14:25:00,61.99,62.02,61.99,61.99,10274.0,61.99,62.02,61.99,61.99,10274.0
2018-06-18 14:30:00,61.99,62.05,61.96,61.99,13876.0,61.99,62.05,61.96,61.99,13876.0
2018-06-18 14:35:00,61.99,62.05,61.98,62.01,54220.0,61.99,62.05,61.98,62.01,54220.0
2018-06-18 14:40:00,61.99,62.01,61.97,61.97,6906.0,61.99,62.01,61.97,61.97,6906.0
2018-06-18 14:45:00,61.97,61.99,61.96,61.99,3860.0,61.97,61.99,61.96,61.99,3860.0
2018-06-18 14:50:00,61.97,61.98,61.91,61.92,10818.0,61.97,61.98,61.91,61.92,10818.0
2018-06-18 14:55:00,61.92,61.92,61.88,61.89,13200.0,61.92,61.92,61.88,61.89,13200.0
2018-06-18 15:00:00,61.9,61.93,61.88,61.92,12150.0,61.9,61.93,61.88,61.92,12150.0
2018-06-18 15:05:00,61.92,61.93,61.9,61.92,33538.0,61.92,61.93,61.9,61.92,33538.0
2018-06-18 15:10:00,61.93,61.99,61.93,61.99,16324.0,61.93,61.99,61.93,61.99,16324.0
2018-06-18 15:15:00,61.99,62.04,61.99,62.02,13478.0,61.99,62.04,61.99,62.02,13478.0
2018-06-18 15:20:00,62.04,62.09,62.02,62.09,26994.0,62.04,62.09,62.02,62.09,26994.0
2018-06-18 15:25:00,62.09,62.19,62.09,62.18,31388.0,62.09,62.19,62.09,62.18,31388.0
2018-06-18 15:30:00,62.18,62.22,62.18,62.22,27680.0,62.18,62.22,62.18,62.22,27680.0
2018-06-18 15:35:00,62.22,62.25,62.2,62.25,32660.0,62.22,62.25,62.2,62.25,32660.0
2018-06-18 15:40:00,62.24,62.32,62.24,62.32,109284.0,62.24,62.32,62.24,62.32,109284.0
2018-06-18 15:45:00,62.3,62.34,62.27,62.31,83320.0,62.3,62.34,62.27,62.31,83320.0
2018-06-18 15:50:00,62.31,62.37,62.31,62.36,97218.0,62.31,62.37,62.31,62.36,97218.0
2018-06-18 15:55:00,62.36,62.52,62.35,62.51,279952.0,62.36,62.52,62.35,62.51,279952.0
2018-06-19 09:30:00,62.08,62.33,62.05,62.26,30874.0,62.08,62.33,62.05,62.26,30874.0
2018-06-19 09:35:00,62.27,62.31,62.13,62.27,14766.0,62.27,62.31,62.13,62.27,14766.0
2018-06-19 09:40:00,62.2,62.21,62.07,62.17,7062.0,62.2,62.21,62.07,62.17,7062.0
2018-06-19 09:45:00,62.17,62.24,62.13,62.17,8386.0,62.17,62.24,62.13,62.17,8386.0
2018-06-19 09:50:00,62.17,62.19,62.07,62.07,5144.0,62.17,62.19,62.07,62.07,5144.0
2018-06-19 09:55:00,62.05,62.1,61.94,61.96,19214.0,62.05,62.1,61.94,61.96,19214.0
2018-06-19 10:00:00,61.96,62.03,61.78,61.85,49200.0,61.96,62.03,61.78,61.85,49200.0
2018-06-19 10:05:00,61.87,61.87,61.68,61.7,28570.0,61.87,61.87,61.68,61.7,28570.0
2018-06-19 10:10:00,61.69,61.81,61.69,61.74,32604.0,61.69,61.81,61.69,61.74,32604.0
2018-06-19 10:15:00,61.74,61.79,61.69,61.74,18446.0,61.74,61.79,61.69,61.74,18446.0
2018-06-19 10:20:00,61.71,61.74,61.55,61.59,33526.0,61.71,61.74,61.55,61.59,33526.0
2018-06-19 10:25:00,61.62,61.68,61.6,61.62,18766.0,61.62,61.68,61.6,61.62,18766.0
2018-06-19 10:30:00,61.6,61.77,61.57,61.72,16022.0,61.6,61.77,61.57,61.72,16022.0
2018-06-19 10:35:00,61.73,61.77,61.72,61.72,8696.0,61.73,61.77,61.72,61.72,8696.0
2018-06-19 10:40:00,61.73,61.79,61.73,61.76,17506.0,61.73,61.79,61.73,61.76,17506.0
2018-06-19 10:45:00,61.77,61.88,61.77,61.88,23796.0,61.77,61.88,61.77,61.88,23796.0
2018-06-19 10:50:00,61.85,61.92,61.85,61.88,17278.0,61.85,61.92,61.85,61.88,17278.0
2018-06-19 10:55:00,61.9,61.91,61.82,61.85,23018.0,61.9,61.91,61.82,61.85,23018.0
2018-06-19 11:00:00,61.85,61.93,61.85,61.91,27216.0,61.85,61.93,61.85,61.91,27216.0
2018-06-19 11:05:00,61.93,61.95,61.87,61.92,15704.0,61.93,61.95,61.87,61.92,15704.0
2018-06-19 11:10:00,61.92,61.96,61.88,61.88,18240.0,61.92,61.96,61.88,61.88,18240.0
2018-06-19 11:15:00,61.88,61.93,61.85,61.93,28306.0,61.88,61.93,61.85,61.93,28306.0
2018-06-19 11:20:00,61.92,61.94,61.89,61.89,18362.0,61.92,61.94,61.89,61.89,18362.0
2018-06-19 11:25:00,61.92,61.95,61.88,61.92,18474.0,61.92,61.95,61.88,61.92,18474.0
2018-06-19 11:30:00,61.93,61.97,61.91,61.92,28038.0,61.93,61.97,61.91,61.92,28038.0
2018-06-19 11:35:00,61.92,61.93,61.88,61.88,21460.0,61.92,61.93,61.88,61.88,21460.0
2018-06-19 11:40:00,61.87,61.88,61.77,61.81,24192.0,61.87,61.88,61.77,61.81,24192.0
2018-06-19 11:45:00,61.79,61.92,61.78,61.89,19272.0,61.79,61.92,61.78,61.89,19272.0
2018-06-19 11:50:00,61.88,61.92,61.88,61.9,17812.0,61.88,61.92,61.88,61.9,17812.0
2018-06-19 11:55:00,61.88,61.95,61.88,61.95,22044.0,61.88,61.95,61.88,61.95,22044.0
2018-06-19 12:00:00,61.95,61.95,61.82,61.86,38228.0,61.95,61.95,61.82,61.86,38228.0
2018-06-19 12:05:00,61.85,61.95,61.84,61.93,24250.0,61.85,61.95,61.84,61.93,24250.0
2018-06-19 12:10:00,61.94,61.95,61.9,61.92,27584.0,61.94,61.95,61.9,61.92,27584.0
2018-06-19 12:15:00,61.93,61.98,61.91,61.98,33576.0,61.93,61.98,61.91,61.98,33576.0
2018-06-19 12:20:00,61.98,61.99,61.89,61.92,50010.0,61.98,61.99,61.89,61.92,50010.0
2018-06-19 12:25:00,61.9,61.97,61.88,61.97,14700.0,61.9,61.97,61.88,61.97,14700.0
2018-06-19 12:30:00,61.99,62.16,61.99,62.1,14028.0,61.99,62.16,61.99,62.1,14028.0
2018-06-19 12:35:00,62.09,62.09,62.02,62.05,10024.0,62.09,62.09,62.02,62.05,10024.0
2018-06-19 12:40:00,62.08,62.09,62.04,62.09,10310.0,62.08,62.09,62.04,62.09,10310.0
2018-06-19 12:45:00,62.1,62.18,62.1,62.17,16234.0,62.1,62.18,62.1,62.17,16234.0
2018-06-19 12:50:00,62.17,62.19,62.12,62.13,37618.0,62.17,62.19,62.12,62.13,37618.0
2018-06-19 12:55:00,62.13,62.22,62.13,62.14,40462.0,62.13,62.22,62.13,62.14,40462.0
2018-06-19 13:00:00,62.14,62.16,62.13,62.16,1600.0,62.14,62.16,62.13,62.16,1600.0
2018-06-19 13:05:00,62.16,62.2,62.16,62.2,17432.0,62.16,62.2,62.16,62.2,17432.0
2018-06-19 13:10:00,62.19,62.21,62.17,62.21,12270.0,62.19,62.21,62.17,62.21,12270.0
2018-06-19 13:15:00,62.21,62.21,62.18,62.21,12428.0,62.21,62.21,62.18,62.21,12428.0
2018-06-19 13:20:00,62.2,62.21,62.07,62.08,26336.0,62.2,62.21,62.07,62.08,26336.0
2018-06-19 13:25:00,62.07,62.15,62.07,62.12,15906.0,62.07,62.15,62.07,62.12,15906.0
2018-06-19 13:30:00,62.1,62.11,62.07,62.11,10746.0,62.1,62.11,62.07,62.11,10746.0
2018-06-19 13:35:00,62.12,62.12,62.07,62.11,23088.0,62.12,62.12,62.07,62.11,23088.0
2018-06-19 13:40:00,62.1,62.11,62.04,62.05,17652.0,62.1,62.11,62.04,62.05,17652.0
2018-06-19 13:45:00,62.06,62.06,61.99,61.99,14912.0,62.06,62.06,61.99,61.99,14912.0
2018-06-19 13:50:00,61.99,62.08,61.96,62.05,23886.0,61.99,62.08,61.96,62.05,23886.0
2018-06-19 13:55:00,62.06,62.1,62.06,62.09,8214.0,62.06,62.1,62.06,62.09,8214.0
2018-06-19 14:00:00,62.1,62.13,62.09,62.09,14100.0,62.1,62.13,62.09,62.09,14100.0
2018-06-19 14:05:00,62.09,62.17,62.06,62.16,45708.0,62.09,62.17,62.06,62.16,45708.0
2018-06-19 14:10:00,62.15,62.15,62.12,62.14,6618.0,62.15,62.15,62.12,62.14,6618.0
2018-06-19 14:15:00,62.15,62.17,62.1,62.16,14378.0,62.15,62.17,62.1,62.16,14378.0
2018-06-19 14:20:00,62.16,62.21,62.16,62.18,14342.0,62.16,62.21,62.16,62.18,14342.0
2018-06-19 14:25:00,62.2,62.25,62.2,62.2,29882.0,62.2,62.25,62.2,62.2,29882.0
2018-06-19 14:30:00,62.21,62.21,62.18,62.18,9114.0,62.21,62.21,62.18,62.18,9114.0
2018-06-19 14:35:00,62.18,62.22,62.17,62.17,25386.0,62.18,62.22,62.17,62.17,25386.0
2018-06-19 14:40:00,62.16,62.16,62.08,62.1,21208.0,62.16,62.16,62.08,62.1,21208.0
2018-06-19 14:45:00,62.09,62.1,62.08,62.1,5860.0,62.09,62.1,62.08,62.1,5860.0
2018-06-19 14:50:00,62.09,62.13,62.09,62.13,21012.0,62.09,62.13,62.09,62.13,21012.0
2018-06-19 14:55:00,62.13,62.19,62.13,62.17,13472.0,62.13,62.19,62.13,62.17,13472.0
2018-06-19 15:00:00,62.17,62.17,62.06,62.06,15962.0,62.17,62.17,62.06,62.06,15962.0
2018-06-19 15:05:00,62.08,62.1,62.07,62.07,13016.0,62.08,62.1,62.07,62.07,13016.0
2018-06-19 15:10:00,62.07,62.09,62.07,62.09,18228.0,62.07,62.09,62.07,62.09,18228.0
2018-06-19 15:15:00,62.07,62.08,62.01,62.04,15920.0,62.07,62.08,62.01,62.04,15920.0
2018-06-19 15:20:00,62.02,62.02,61.97,61.97,19844.0,62.02,62.02,61.97,61.97,19844.0
2018-06-19 15:25:00,61.97,61.98,61.93,61.95,22820.0,61.97,61.98,61.93,61.95,22820.0
2018-06-19 15:30:00,61.94,61.98,61.94,61.97,16140.0,61.94,61.98,61.94,61.97,16140.0
2018-06-19 15:35:00,61.97,61.99,61.95,61.95,37712.0,61.97,61.99,61.95,61.95,37712.0
2018-06-19 15:40:00,61.93,61.96,61.9,61.96,34922.0,61.93,61.96,61.9,61.96,34922.0
2018-06-19 15:45:00,61.97,61.99,61.92,61.93,47952.0,61.97,61.99,61.92,61.93,47952.0
2018-06-19 15:50:00,61.93,62.03,61.93,62.03,54866.0,61.93,62.03,61.93,62.03,54866.0
2018-06-19 15:55:00,62.03,62.15,62.02,62.13,137062.0,62.03,62.15,62.02,62.13,137062.0
2018-06-20 09:30:00,62.23,62.52,62.23,62.49,39138.0,62.23,62.52,62.23,62.49,39138.0
2018-06-20 09:35:00,62.45,62.63,62.37,62.63,20348.0,62.45,62.63,62.37,62.63,20348.0
2018-06-20 09:40:00,62.59,62.6,62.41,62.41,16464.0,62.59,62.6,62.41,62.41,16464.0
2018-06-20 09:45:00,62.44,62.6,62.44,62.53,12886.0,62.44,62.6,62.44,62.53,12886.0
2018-06-20 09:50:00,62.55,62.72,62.51,62.7,21274.0,62.55,62.72,62.51,62.7,21274.0
2018-06-20 09:55:00,62.67,62.93,62.65,62.84,18610.0,62.67,62.93,62.65,62.84,18610.0
2018-06-20 10:00:00,62.79,62.81,62.68,62.68,25214.0,62.79,62.81,62.68,62.68,25214.0
2018-06-20 10:05:00,62.71,62.79,62.68,62.77,13116.0,62.71,62.79,62.68,62.77,13116.0
2018-06-20 10:10:00,62.76,62.77,62.63,62.64,16332.0,62.76,62.77,62.63,62.64,16332.0
2018-06-20 10:15:00,62.65,62.69,62.65,62.67,15900.0,62.65,62.69,62.65,62.67,15900.0
2018-06-20 10:20:00,62.71,62.76,62.67,62.76,16140.0,62.71,62.76,62.67,62.76,16140.0
2018-06-20 10:25:00,62.77,62.79,62.71,62.73,22080.0,62.77,62.79,62.71,62.73,22080.0
2018-06-20 10:30:00,62.71,62.74,62.59,62.6,12842.0,62.71,62.74,62.59,62.6,12842.0
2018-06-20 10:35:00,62.6,62.7,62.6,62.67,11154.0,62.6,62.7,62.6,62.67,11154.0
2018-06-20 10:40:00,62.7,62.74,62.67,62.74,11292.0,62.7,62.74,62.67,62.74,11292.0
2018-06-20 10:45:00,62.74,62.85,62.74,62.81,28880.0,62.74,62.85,62.74,62.81,28880.0
2018-06-20 10:50:00,62.83,62.85,62.72,62.83,23118.0,62.83,62.85,62.72,62.83,23118.0
2018-06-20 10:55:00,62.84,62.87,62.81,62.85,12070.0,62.84,62.87,62.81,62.85,12070.0
2018-06-20 11:00:00,62.85,62.85,62.76,62.77,20084.0,62.85,62.85,62.76,62.77,20084.0
2018-06-20 11:05:00,62.78,62.8,62.76,62.78,10622.0,62.78,62.8,62.76,62.78,10622.0
2018-06-20 11:10:00,62.8,62.8,62.73,62.8,19346.0,62.8,62.8,62.73,62.8,19346.0
2018-06-20 11:15:00,62.79,62.83,62.78,62.82,21498.0,62.79,62.83,62.78,62.82,21498.0
2018-06-20 11:20:00,62.82,62.85,62.82,62.85,6380.0,62.82,62.85,62.82,62.85,6380.0
2018-06-20 11:25:00,62.85,62.87,62.83,62.85,7810.0,62.85,62.87,62.83,62.85,7810.0
2018-06-20 11:30:00,62.86,62.88,62.84,62.88,3452.0,62.86,62.88,62.84,62.88,3452.0
2018-06-20 11:35:00,62.9,62.94,62.88,62.93,9974.0,62.9,62.94,62.88,62.93,9974.0
2018-06-20 11:40:00,62.93,63.0,62.93,62.97,10984.0,62.93,63.0,62.93,62.97,10984.0
2018-06-20 11:45:00,62.96,62.97,62.91,62.95,4600.0,62.96,62.97,62.91,62.95,4600.0
2018-06-20 11:50:00,62.94,62.96,62.88,62.9,15600.0,62.94,62.96,62.88,62.9,15600.0
2018-06-20 11:55:00,62.89,62.9,62.86,62.88,4482.0,62.89,62.9,62.86,62.88,4482.0
2018-06-20 12:00:00,62.93,62.93,62.87,62.87,8668.0,62.93,62.93,62.87,62.87,8668.0
2018-06-20 12:05:00,62.88,62.9,62.85,62.85,8600.0,62.88,62.9,62.85,62.85,8600.0
2018-06-20 12:10:00,62.85,62.85,62.78,62.79,8760.0,62.85,62.85,62.78,62.79,8760.0
2018-06-20 12:15:00,62.79,62.82,62.79,62.82,10616.0,62.79,62.82,62.79,62.82,10616.0
2018-06-20 12:20:00,62.82,62.87,62.82,62.85,9502.0,62.82,62.87,62.82,62.85,9502.0
2018-06-20 12:25:00,62.86,62.87,62.85,62.86,12726.0,62.86,62.87,62.85,62.86,12726.0
2018-06-20 12:30:00,62.87,62.91,62.85,62.89,19486.0,62.87,62.91,62.85,62.89,19486.0
2018-06-20 12:35:00,62.88,62.88,62.85,62.87,8344.0,62.88,62.88,62.85,62.87,8344.0
2018-06-20 12:40:00,62.87,62.87,62.84,62.87,13474.0,62.87,62.87,62.84,62.87,13474.0
2018-06-20 12:45:00,62.86,62.9,62.85,62.87,21988.0,62.86,62.9,62.85,62.87,21988.0
2018-06-20 12:50:00,62.87,62.88,62.83,62.83,12920.0,62.87,62.88,62.83,62.83,12920.0
2018-06-20 12:55:00,62.84,62.88,62.84,62.87,5442.0,62.84,62.88,62.84,62.87,5442.0
2018-06-20 13:00:00,62.87,62.87,62.77,62.78,19952.0,62.87,62.87,62.77,62.78,19952.0
2018-06-20 13:05:00,62.79,62.79,62.66,62.66,15248.0,62.79,62.79,62.66,62.66,15248.0
2018-06-20 13:10:00,62.67,62.67,62.6,62.6,6208.0,62.67,62.67,62.6,62.6,6208.0
2018-06-20 13:15:00,62.6,62.63,62.6,62.62,4462.0,62.6,62.63,62.6,62.62,4462.0
2018-06-20 13:20:00,62.6,62.64,62.6,62.63,3456.0,62.6,62.64,62.6,62.63,3456.0
2018-06-20 13:25:00,62.63,62.65,62.62,62.65,8176.0,62.63,62.65,62.62,62.65,8176.0
2018-06-20 13:30:00,62.65,62.71,62.65,62.69,12754.0,62.65,62.71,62.65,62.69,12754.0
2018-06-20 13:35:00,62.7,62.7,62.66,62.68,20626.0,62.7,62.7,62.66,62.68,20626.0
2018-06-20 13:40:00,62.7,62.73,62.69,62.71,7200.0,62.7,62.73,62.69,62.71,7200.0
2018-06-20 13:45:00,62.72,62.73,62.69,62.72,3574.0,62.72,62.73,62.69,62.72,3574.0
2018-06-20 13:50:00,62.72,62.73,62.68,62.7,5290.0,62.72,62.73,62.68,62.7,5290.0
2018-06-20 13:55:00,62.71,62.71,62.67,62.68,7720.0,62.71,62.71,62.67,62.68,7720.0
2018-06-20 14:00:00,62.68,62.69,62.67,62.68,10994.0,62.68,62.69,62.67,62.68,10994.0
2018-06-20 14:05:00,62.68,62.73,62.68,62.71,6144.0,62.68,62.73,62.68,62.71,6144.0
2018-06-20 14:10:00,62.73,62.73,62.7,62.71,16944.0,62.73,62.73,62.7,62.71,16944.0
2018-06-20 14:15:00,62.72,62.72,62.65,62.68,8108.0,62.72,62.72,62.65,62.68,8108.0
2018-06-20 14:20:00,62.66,62.67,62.63,62.64,6976.0,62.66,62.67,62.63,62.64,6976.0
2018-06-20 14:25:00,62.65,62.66,62.63,62.63,5892.0,62.65,62.66,62.63,62.63,5892.0
2018-06-20 14:30:00,62.64,62.66,62.63,62.65,17080.0,62.64,62.66,62.63,62.65,17080.0
2018-06-20 14:35:00,62.65,62.66,62.63,62.63,17234.0,62.65,62.66,62.63,62.63,17234.0
2018-06-20 14:40:00,62.63,62.64,62.62,62.64,6364.0,62.63,62.64,62.62,62.64,6364.0
2018-06-20 14:45:00,62.63,62.71,62.63,62.69,13736.0,62.63,62.71,62.63,62.69,13736.0
2018-06-20 14:50:00,62.7,62.71,62.69,62.7,5820.0,62.7,62.71,62.69,62.7,5820.0
2018-06-20 14:55:00,62.7,62.73,62.69,62.71,14136.0,62.7,62.73,62.69,62.71,14136.0
2018-06-20 15:00:00,62.72,62.72,62.66,62.68,28920.0,62.72,62.72,62.66,62.68,28920.0
2018-06-20 15:05:00,62.68,62.71,62.68,62.71,6896.0,62.68,62.71,62.68,62.71,6896.0
2018-06-20 15:10:00,62.71,62.71,62.69,62.7,10746.0,62.71,62.71,62.69,62.7,10746.0
2018-06-20 15:15:00,62.71,62.72,62.66,62.66,18322.0,62.71,62.72,62.66,62.66,18322.0
2018-06-20 15:20:00,62.67,62.7,62.67,62.67,14528.0,62.67,62.7,62.67,62.67,14528.0
2018-06-20 15:25:00,62.67,62.72,62.67,62.71,11304.0,62.67,62.72,62.67,62.71,11304.0
2018-06-20 15:30:00,62.71,62.78,62.68,62.72,45780.0,62.71,62.78,62.68,62.72,45780.0
2018-06-20 15:35:00,62.72,62.73,62.71,62.71,14426.0,62.72,62.73,62.71,62.71,14426.0
2018-06-20 15:40:00,62.71,62.76,62.67,62.76,41830.0,62.71,62.76,62.67,62.76,41830.0
2018-06-20 15:45:00,62.74,62.81,62.74,62.8,43638.0,62.74,62.81,62.74,62.8,43638.0
2018-06-20 15:50:00,62.8,62.82,62.78,62.81,71472.0,62.8,62.82,62.78,62.81,71472.0
2018-06-20 15:55:00,62.81,62.89,62.79,62.88,159952.0,62.81,62.89,62.79,62.88,159952.0
2018-06-21 09:30:00,62.81,63.15,62.81,63.11,27410.0,62.81,63.15,62.81,63.11,27410.0
2018-06-21 09:35:00,63.1,63.1,62.92,62.96,5396.0,63.1,63.1,62.92,62.96,5396.0
2018-06-21 09:40:00,62.97,63.08,62.95,62.98,15200.0,62.97,63.08,62.95,62.98,15200.0
2018-06-21 09:45:00,63.0,63.03,62.86,62.88,12362.0,63.0,63.03,62.86,62.88,12362.0
2018-06-21 09:50:00,62.88,62.97,62.84,62.89,13098.0,62.88,62.97,62.84,62.89,13098.0
2018-06-21 09:55:00,62.88,62.88,62.74,62.86,14938.0,62.88,62.88,62.74,62.86,14938.0
2018-06-21 10:00:00,62.87,62.88,62.76,62.76,9200.0,62.87,62.88,62.76,62.76,9200.0
2018-06-21 10:05:00,62.77,62.79,62.56,62.57,14902.0,62.77,62.79,62.56,62.57,14902.0
2018-06-21 10:10:00,62.59,62.62,62.52,62.57,16204.0,62.59,62.62,62.52,62.57,16204.0
2018-06-21 10:15:00,62.56,62.56,62.34,62.4,101292.0,62.56,62.56,62.34,62.4,101292.0
2018-06-21 10:20:00,62.39,62.4,62.27,62.27,20652.0,62.39,62.4,62.27,62.27,20652.0
2018-06-21 10:25:00,62.29,62.32,62.23,62.23,11274.0,62.29,62.32,62.23,62.23,11274.0
2018-06-21 10:30:00,62.24,62.27,62.15,62.19,23626.0,62.24,62.27,62.15,62.19,23626.0
2018-06-21 10:35:00,62.19,62.19,62.09,62.13,19208.0,62.19,62.19,62.09,62.13,19208.0
2018-06-21 10:40:00,62.11,62.16,62.09,62.1,8936.0,62.11,62.16,62.09,62.1,8936.0
2018-06-21 10:45:00,62.09,62.26,62.08,62.26,20310.0,62.09,62.26,62.08,62.26,20310.0
2018-06-21 10:50:00,62.24,62.27,62.21,62.21,39304.0,62.24,62.27,62.21,62.21,39304.0
2018-06-21 10:55:00,62.22,62.26,62.17,62.25,39312.0,62.22,62.26,62.17,62.25,39312.0
2018-06-21 11:00:00,62.22,62.28,62.2,62.28,23202.0,62.22,62.28,62.2,62.28,23202.0
2018-06-21 11:05:00,62.28,62.28,62.17,62.2,19920.0,62.28,62.28,62.17,62.2,19920.0
2018-06-21 11:10:00,62.21,62.27,62.2,62.24,17500.0,62.21,62.27,62.2,62.24,17500.0
2018-06-21 11:15:00,62.24,62.33,62.24,62.3,22908.0,62.24,62.33,62.24,62.3,22908.0
2018-06-21 11:20:00,62.3,62.31,62.24,62.26,13984.0,62.3,62.31,62.24,62.26,13984.0
2018-06-21 11:25:00,62.25,62.3,62.22,62.22,52736.0,62.25,62.3,62.22,62.22,52736.0
2018-06-21 11:30:00,62.24,62.29,62.24,62.29,2700.0,62.24,62.29,62.24,62.29,2700.0
2018-06-21 11:35:00,62.3,62.31,62.26,62.29,10198.0,62.3,62.31,62.26,62.29,10198.0
2018-06-21 11:40:00,62.26,62.45,62.22,62.4,19406.0,62.26,62.45,62.22,62.4,19406.0
2018-06-21 11:45:00,62.41,62.42,62.37,62.38,10970.0,62.41,62.42,62.37,62.38,10970.0
2018-06-21 11:50:00,62.38,62.38,62.33,62.36,5754.0,62.38,62.38,62.33,62.36,5754.0
2018-06-21 11:55:00,62.37,62.37,62.32,62.34,6590.0,62.37,62.37,62.32,62.34,6590.0
2018-06-21 12:00:00,62.33,62.35,62.21,62.23,19422.0,62.33,62.35,62.21,62.23,19422.0
2018-06-21 12:05:00,62.21,62.21,62.06,62.08,38816.0,62.21,62.21,62.06,62.08,38816.0
2018-06-21 12:10:00,62.07,62.1,62.07,62.08,14814.0,62.07,62.1,62.07,62.08,14814.0
2018-06-21 12:15:00,62.1,62.14,62.03,62.09,23172.0,62.1,62.14,62.03,62.09,23172.0
2018-06-21 12:20:00,62.09,62.14,62.05,62.09,14732.0,62.09,62.14,62.05,62.09,14732.0
2018-06-21 12:25:00,62.07,62.09,62.05,62.07,59428.0,62.07,62.09,62.05,62.07,59428.0
2018-06-21 12:30:00,62.08,62.13,62.04,62.06,14600.0,62.08,62.13,62.04,62.06,14600.0
2018-06-21 12:35:00,62.08,62.1,62.05,62.07,8404.0,62.08,62.1,62.05,62.07,8404.0
2018-06-21 12:40:00,62.04,62.09,62.04,62.08,9600.0,62.04,62.09,62.04,62.08,9600.0
2018-06-21 12:45:00,62.09,62.2,62.08,62.18,18276.0,62.09,62.2,62.08,62.18,18276.0
2018-06-21 12:50:00,62.17,62.18,62.14,62.17,8382.0,62.17,62.18,62.14,62.17,8382.0
2018-06-21 12:55:00,62.16,62.16,62.12,62.13,5616.0,62.16,62.16,62.12,62.13,5616.0
2018-06-21 13:00:00,62.12,62.13,62.1,62.13,6452.0,62.12,62.13,62.1,62.13,6452.0
2018-06-21 13:05:00,62.13,62.15,62.12,62.15,16018.0,62.13,62.15,62.12,62.15,16018.0
2018-06-21 13:10:00,62.15,62.24,62.13,62.24,13532.0,62.15,62.24,62.13,62.24,13532.0
2018-06-21 13:15:00,62.24,62.26,62.22,62.23,12122.0,62.24,62.26,62.22,62.23,12122.0
2018-06-21 13:20:00,62.24,62.27,62.23,62.23,16674.0,62.24,62.27,62.23,62.23,16674.0
2018-06-21 13:25:00,62.23,62.25,62.22,62.23,11242.0,62.23,62.25,62.22,62.23,11242.0
2018-06-21 13:30:00,62.23,62.24,62.18,62.21,19892.0,62.23,62.24,62.18,62.21,19892.0
2018-06-21 13:35:00,62.2,62.3,62.19,62.26,30242.0,62.2,62.3,62.19,62.26,30242.0
2018-06-21 13:40:00,62.25,62.27,62.14,62.25,39354.0,62.25,62.27,62.14,62.25,39354.0
2018-06-21 13:45:00,62.24,62.27,62.22,62.23,35948.0,62.24,62.27,62.22,62.23,35948.0
2018-06-21 13:50:00,62.23,62.3,62.22,62.29,73906.0,62.23,62.3,62.22,62.29,73906.0
2018-06-21 13:55:00,62.29,62.32,62.28,62.32,30666.0,62.29,62.32,62.28,62.32,30666.0
2018-06-21 14:00:00,62.32,62.35,62.28,62.3,26926.0,62.32,62.35,62.28,62.3,26926.0
2018-06-21 14:05:00,62.27,62.27,62.23,62.24,15440.0,62.27,62.27,62.23,62.24,15440.0
2018-06-21 14:10:00,62.24,62.3,62.24,62.28,14300.0,62.24,62.3,62.24,62.28,14300.0
2018-06-21 14:15:00,62.29,62.29,62.21,62.23,12208.0,62.29,62.29,62.21,62.23,12208.0
2018-06-21 14:20:00,62.23,62.24,62.21,62.22,7362.0,62.23,62.24,62.21,62.22,7362.0
2018-06-21 14:25:00,62.23,62.23,62.18,62.19,7308.0,62.23,62.23,62.18,62.19,7308.0
2018-06-21 14:30:00,62.2,62.24,62.2,62.24,20900.0,62.2,62.24,62.2,62.24,20900.0
2018-06-21 14:35:00,62.24,62.28,62.2,62.21,17686.0,62.24,62.28,62.2,62.21,17686.0
2018-06-21 14:40:00,62.22,62.22,62.15,62.15,26680.0,62.22,62.22,62.15,62.15,26680.0
2018-06-21 14:45:00,62.15,62.23,62.13,62.22,27308.0,62.15,62.23,62.13,62.22,27308.0
2018-06-21 14:50:00,62.23,62.23,62.18,62.2,14534.0,62.23,62.23,62.18,62.2,14534.0
2018-06-21 14:55:00,62.2,62.21,62.12,62.12,14236.0,62.2,62.21,62.12,62.12,14236.0
2018-06-21 15:00:00,62.12,62.13,62.1,62.12,10564.0,62.12,62.13,62.1,62.12,10564.0
2018-06-21 15:05:00,62.12,62.18,62.12,62.16,16214.0,62.12,62.18,62.12,62.16,16214.0
2018-06-21 15:10:00,62.16,62.16,62.1,62.1,17596.0,62.16,62.16,62.1,62.1,17596.0
2018-06-21 15:15:00,62.1,62.1,62.04,62.05,16712.0,62.1,62.1,62.04,62.05,16712.0
2018-06-21 15:20:00,62.03,62.05,61.96,62.05,26648.0,62.03,62.05,61.96,62.05,26648.0
2018-06-21 15:25:00,62.03,62.07,61.99,62.01,23094.0,62.03,62.07,61.99,62.01,23094.0
2018-06-21 15:30:00,62.01,62.05,62.0,62.05,19900.0,62.01,62.05,62.0,62.05,19900.0
2018-06-21 15:35:00,62.02,62.11,62.01,62.11,92606.0,62.02,62.11,62.01,62.11,92606.0
2018-06-21 15:40:00,62.1,62.1,62.04,62.07,40402.0,62.1,62.1,62.04,62.07,40402.0
2018-06-21 15:45:00,62.08,62.24,62.06,62.24,48474.0,62.08,62.24,62.06,62.24,48474.0
2018-06-21 15:50:00,62.23,62.26,62.2,62.24,55938.0,62.23,62.26,62.2,62.24,55938.0
2018-06-21 15:55:00,62.24,62.34,62.24,62.31,147090.0,62.24,62.34,62.24,62.31,147090.0
2018-06-22 09:30:00,62.65,62.89,62.34,62.64,43426.0,62.65,62.89,62.34,62.64,43426.0
2018-06-22 09:35:00,62.55,62.68,62.41,62.68,14310.0,62.55,62.68,62.41,62.68,14310.0
2018-06-22 09:40:00,62.66,62.73,62.5,62.62,33140.0,62.66,62.73,62.5,62.62,33140.0
2018-06-22 09:45:00,62.58,62.66,62.51,62.52,26594.0,62.58,62.66,62.51,62.52,26594.0
2018-06-22 09:50:00,62.52,62.63,62.51,62.62,16782.0,62.52,62.63,62.51,62.62,16782.0
2018-06-22 09:55:00,62.62,62.68,62.47,62.65,127314.0,62.62,62.68,62.47,62.65,127314.0
2018-06-22 10:00:00,62.63,62.67,62.43,62.46,24206.0,62.63,62.67,62.43,62.46,24206.0
2018-06-22 10:05:00,62.47,62.57,62.35,62.38,21140.0,62.47,62.57,62.35,62.38,21140.0
2018-06-22 10:10:00,62.35,62.63,62.35,62.6,33216.0,62.35,62.63,62.35,62.6,33216.0
2018-06-22 10:15:00,62.62,62.69,62.58,62.58,15412.0,62.62,62.69,62.58,62.58,15412.0
2018-06-22 10:20:00,62.55,62.55,62.47,62.48,7086.0,62.55,62.55,62.47,62.48,7086.0
2018-06-22 10:25:00,62.44,62.65,62.43,62.57,77944.0,62.44,62.65,62.43,62.57,77944.0
2018-06-22 10:30:00,62.54,62.57,62.46,62.53,16154.0,62.54,62.57,62.46,62.53,16154.0
2018-06-22 10:35:00,62.53,62.58,62.52,62.52,9238.0,62.53,62.58,62.52,62.52,9238.0
2018-06-22 10:40:00,62.54,62.63,62.53,62.58,12428.0,62.54,62.63,62.53,62.58,12428.0
2018-06-22 10:45:00,62.58,62.78,62.56,62.78,47390.0,62.58,62.78,62.56,62.78,47390.0
2018-06-22 10:50:00,62.78,62.78,62.52,62.52,11460.0,62.78,62.78,62.52,62.52,11460.0
2018-06-22 10:55:00,62.56,62.57,62.51,62.56,10390.0,62.56,62.57,62.51,62.56,10390.0
2018-06-22 11:00:00,62.56,62.56,62.44,62.52,43404.0,62.56,62.56,62.44,62.52,43404.0
2018-06-22 11:05:00,62.52,62.59,62.51,62.55,25338.0,62.52,62.59,62.51,62.55,25338.0
2018-06-22 11:10:00,62.57,62.67,62.57,62.67,16714.0,62.57,62.67,62.57,62.67,16714.0
2018-06-22 11:15:00,62.66,62.83,62.63,62.82,132448.0,62.66,62.83,62.63,62.82,132448.0
2018-06-22 11:20:00,62.8,62.8,62.59,62.59,14664.0,62.8,62.8,62.59,62.59,14664.0
2018-06-22 11:25:00,62.59,62.74,62.5,62.74,36680.0,62.59,62.74,62.5,62.74,36680.0
2018-06-22 11:30:00,62.72,62.74,62.63,62.65,5344.0,62.72,62.74,62.63,62.65,5344.0
2018-06-22 11:35:00,62.63,62.67,62.46,62.48,24084.0,62.63,62.67,62.46,62.48,24084.0
2018-06-22 11:40:00,62.46,62.66,62.46,62.66,24924.0,62.46,62.66,62.46,62.66,24924.0
2018-06-22 11:45:00,62.65,62.65,62.54,62.54,10248.0,62.65,62.65,62.54,62.54,10248.0
2018-06-22 11:50:00,62.55,62.56,62.51,62.52,18314.0,62.55,62.56,62.51,62.52,18314.0
2018-06-22 11:55:00,62.49,62.55,62.48,62.54,17600.0,62.49,62.55,62.48,62.54,17600.0
2018-06-22 12:00:00,62.54,62.55,62.51,62.52,15934.0,62.54,62.55,62.51,62.52,15934.0
2018-06-22 12:05:00,62.52,62.68,62.51,62.68,16542.0,62.52,62.68,62.51,62.68,16542.0
2018-06-22 12:10:00,62.69,62.72,62.68,62.69,10476.0,62.69,62.72,62.68,62.69,10476.0
2018-06-22 12:15:00,62.68,62.71,62.6,62.62,8364.0,62.68,62.71,62.6,62.62,8364.0
2018-06-22 12:20:00,62.63,62.7,62.63,62.68,7200.0,62.63,62.7,62.63,62.68,7200.0
2018-06-22 12:25:00,62.67,62.69,62.65,62.69,6600.0,62.67,62.69,62.65,62.69,6600.0
2018-06-22 12:30:00,62.69,62.73,62.68,62.68,9800.0,62.69,62.73,62.68,62.68,9800.0
2018-06-22 12:35:00,62.68,62.68,62.58,62.59,6624.0,62.68,62.68,62.58,62.59,6624.0
2018-06-22 12:40:00,62.6,62.64,62.59,62.63,14970.0,62.6,62.64,62.59,62.63,14970.0
2018-06-22 12:45:00,62.62,62.62,62.57,62.58,12232.0,62.62,62.62,62.57,62.58,12232.0
2018-06-22 12:50:00,62.59,62.62,62.58,62.6,13840.0,62.59,62.62,62.58,62.6,13840.0
2018-06-22 12:55:00,62.59,62.59,62.52,62.54,9360.0,62.59,62.59,62.52,62.54,9360.0
2018-06-22 13:00:00,62.55,62.6,62.55,62.57,15280.0,62.55,62.6,62.55,62.57,15280.0
2018-06-22 13:05:00,62.57,62.58,62.53,62.56,11200.0,62.57,62.58,62.53,62.56,11200.0
2018-06-22 13:10:00,62.54,62.58,62.54,62.56,8120.0,62.54,62.58,62.54,62.56,8120.0
2018-06-22 13:15:00,62.57,62.6,62.51,62.53,12998.0,62.57,62.6,62.51,62.53,12998.0
2018-06-22 13:20:00,62.52,62.56,62.51,62.56,10698.0,62.52,62.56,62.51,62.56,10698.0
2018-06-22 13:25:00,62.56,62.56,62.52,62.55,16206.0,62.56,62.56,62.52,62.55,16206.0
2018-06-22 13:30:00,62.54,62.59,62.54,62.59,12248.0,62.54,62.59,62.54,62.59,12248.0
2018-06-22 13:35:00,62.6,62.72,62.6,62.7,7472.0,62.6,62.72,62.6,62.7,7472.0
2018-06-22 13:40:00,62.69,62.91,62.69,62.84,57292.0,62.69,62.91,62.69,62.84,57292.0
2018-06-22 13:45:00,62.82,62.85,62.74,62.77,11412.0,62.82,62.85,62.74,62.77,11412.0
2018-06-22 13:50:00,62.77,62.79,62.75,62.78,14298.0,62.77,62.79,62.75,62.78,14298.0
2018-06-22 13:55:00,62.78,62.82,62.78,62.8,7806.0,62.78,62.82,62.78,62.8,7806.0
2018-06-22 14:00:00,62.8,62.81,62.73,62.73,14354.0,62.8,62.81,62.73,62.73,14354.0
2018-06-22 14:05:00,62.74,62.82,62.73,62.82,45046.0,62.74,62.82,62.73,62.82,45046.0
2018-06-22 14:10:00,62.83,62.85,62.74,62.74,16096.0,62.83,62.85,62.74,62.74,16096.0
2018-06-22 14:15:00,62.76,62.85,62.76,62.83,18720.0,62.76,62.85,62.76,62.83,18720.0
2018-06-22 14:20:00,62.82,62.82,62.71,62.74,16212.0,62.82,62.82,62.71,62.74,16212.0
2018-06-22 14:25:00,62.74,62.79,62.74,62.74,12994.0,62.74,62.79,62.74,62.74,12994.0
2018-06-22 14:30:00,62.74,62.79,62.66,62.68,56600.0,62.74,62.79,62.66,62.68,56600.0
2018-06-22 14:35:00,62.68,62.7,62.68,62.68,12928.0,62.68,62.7,62.68,62.68,12928.0
2018-06-22 14:40:00,62.68,62.69,62.65,62.67,13856.0,62.68,62.69,62.65,62.67,13856.0
2018-06-22 14:45:00,62.67,62.77,62.67,62.73,15800.0,62.67,62.77,62.67,62.73,15800.0
2018-06-22 14:50:00,62.74,62.77,62.74,62.77,7800.0,62.74,62.77,62.74,62.77,7800.0
2018-06-22 14:55:00,62.77,62.8,62.77,62.79,13190.0,62.77,62.8,62.77,62.79,13190.0
2018-06-22 15:00:00,62.79,62.91,62.79,62.88,15912.0,62.79,62.91,62.79,62.88,15912.0
2018-06-22 15:05:00,62.88,62.88,62.85,62.88,12524.0,62.88,62.88,62.85,62.88,12524.0
2018-06-22 15:10:00,62.88,62.88,62.83,62.84,10918.0,62.88,62.88,62.83,62.84,10918.0
2018-06-22 15:15:00,62.85,62.85,62.77,62.79,13836.0,62.85,62.85,62.77,62.79,13836.0
2018-06-22 15:20:00,62.79,62.88,62.77,62.86,28292.0,62.79,62.88,62.77,62.86,28292.0
2018-06-22 15:25:00,62.87,62.87,62.77,62.77,68318.0,62.87,62.87,62.77,62.77,68318.0
2018-06-22 15:30:00,62.77,62.87,62.76,62.83,27770.0,62.77,62.87,62.76,62.83,27770.0
2018-06-22 15:35:00,62.82,62.87,62.81,62.85,48372.0,62.82,62.87,62.81,62.85,48372.0
2018-06-22 15:40:00,62.84,62.85,62.76,62.76,139184.0,62.84,62.85,62.76,62.76,139184.0
2018-06-22 15:45:00,62.77,62.95,62.76,62.85,72884.0,62.77,62.95,62.76,62.85,72884.0
2018-06-22 15:50:00,62.85,62.87,62.82,62.86,125152.0,62.85,62.87,62.82,62.86,125152.0
2018-06-22 15:55:00,62.87,62.95,62.77,62.8,289970.0,62.87,62.95,62.77,62.8,289970.0
2018-06-25 09:30:00,62.79,62.83,62.6,62.83,64248.0,62.79,62.83,62.6,62.83,64248.0
2018-06-25 09:35:00,62.83,62.97,62.71,62.71,35354.0,62.83,62.97,62.71,62.71,35354.0
2018-06-25 09:40:00,62.75,62.79,62.63,62.72,10800.0,62.75,62.79,62.63,62.72,10800.0
2018-06-25 09:45:00,62.71,62.71,62.54,62.64,13408.0,62.71,62.71,62.54,62.64,13408.0
2018-06-25 09:50:00,62.61,62.72,62.6,62.66,29046.0,62.61,62.72,62.6,62.66,29046.0
2018-06-25 09:55:00,62.66,62.67,62.5,62.52,14874.0,62.66,62.67,62.5,62.52,14874.0
2018-06-25 10:00:00,62.45,62.56,62.27,62.27,40820.0,62.45,62.56,62.27,62.27,40820.0
2018-06-25 10:05:00,62.29,62.31,62.19,62.22,24056.0,62.29,62.31,62.19,62.22,24056.0
2018-06-25 10:10:00,62.22,62.24,62.01,62.01,37918.0,62.22,62.24,62.01,62.01,37918.0
2018-06-25 10:15:00,62.04,62.34,62.04,62.32,26824.0,62.04,62.34,62.04,62.32,26824.0
2018-06-25 10:20:00,62.32,62.45,62.3,62.38,41446.0,62.32,62.45,62.3,62.38,41446.0
2018-06-25 10:25:00,62.4,62.69,62.4,62.55,28628.0,62.4,62.69,62.4,62.55,28628.0
2018-06-25 10:30:00,62.54,62.6,62.37,62.42,29396.0,62.54,62.6,62.37,62.42,29396.0
2018-06-25 10:35:00,62.46,62.5,62.4,62.41,24322.0,62.46,62.5,62.4,62.41,24322.0
2018-06-25 10:40:00,62.4,62.48,62.38,62.46,24200.0,62.4,62.48,62.38,62.46,24200.0
2018-06-25 10:45:00,62.46,62.52,62.45,62.47,18940.0,62.46,62.52,62.45,62.47,18940.0
2018-06-25 10:50:00,62.46,62.51,62.45,62.49,9684.0,62.46,62.51,62.45,62.49,9684.0
2018-06-25 10:55:00,62.52,62.53,62.47,62.52,22316.0,62.52,62.53,62.47,62.52,22316.0
2018-06-25 11:00:00,62.54,62.54,62.46,62.47,15478.0,62.54,62.54,62.46,62.47,15478.0
2018-06-25 11:05:00,62.49,62.53,62.48,62.5,9276.0,62.49,62.53,62.48,62.5,9276.0
2018-06-25 11:10:00,62.52,62.52,62.35,62.36,12246.0,62.52,62.52,62.35,62.36,12246.0
2018-06-25 11:15:00,62.35,62.39,62.32,62.37,17908.0,62.35,62.39,62.32,62.37,17908.0
2018-06-25 11:20:00,62.38,62.39,62.27,62.27,29278.0,62.38,62.39,62.27,62.27,29278.0
2018-06-25 11:25:00,62.29,62.31,62.27,62.27,9910.0,62.29,62.31,62.27,62.27,9910.0
2018-06-25 11:30:00,62.27,62.3,62.1,62.1,26896.0,62.27,62.3,62.1,62.1,26896.0
2018-06-25 11:35:00,62.1,62.15,62.07,62.09,25164.0,62.1,62.15,62.07,62.09,25164.0
2018-06-25 11:40:00,62.1,62.29,62.07,62.22,12250.0,62.1,62.29,62.07,62.22,12250.0
2018-06-25 11:45:00,62.21,62.34,62.21,62.33,6600.0,62.21,62.34,62.21,62.33,6600.0
2018-06-25 11:50:00,62.33,62.36,62.24,62.33,13852.0,62.33,62.36,62.24,62.33,13852.0
2018-06-25 11:55:00,62.32,62.34,62.23,62.23,11000.0,62.32,62.34,62.23,62.23,11000.0
2018-06-25 12:00:00,62.2,62.21,62.12,62.17,25874.0,62.2,62.21,62.12,62.17,25874.0
2018-06-25 12:05:00,62.15,62.23,62.13,62.13,12962.0,62.15,62.23,62.13,62.13,12962.0
2018-06-25 12:10:00,62.13,62.2,62.1,62.2,14048.0,62.13,62.2,62.1,62.2,14048.0
2018-06-25 12:15:00,62.2,62.24,62.19,62.2,8938.0,62.2,62.24,62.19,62.2,8938.0
2018-06-25 12:20:00,62.19,62.29,62.16,62.28,22088.0,62.19,62.29,62.16,62.28,22088.0
2018-06-25 12:25:00,62.27,62.33,62.22,62.22,14896.0,62.27,62.33,62.22,62.22,14896.0
2018-06-25 12:30:00,62.22,62.27,62.22,62.23,15254.0,62.22,62.27,62.22,62.23,15254.0
2018-06-25 12:35:00,62.24,62.25,62.16,62.17,15266.0,62.24,62.25,62.16,62.17,15266.0
2018-06-25 12:40:00,62.18,62.29,62.18,62.27,8374.0,62.18,62.29,62.18,62.27,8374.0
2018-06-25 12:45:00,62.25,62.27,62.2,62.24,16468.0,62.25,62.27,62.2,62.24,16468.0
2018-06-25 12:50:00,62.27,62.35,62.27,62.34,5514.0,62.27,62.35,62.27,62.34,5514.0
2018-06-25 12:55:00,62.34,62.35,62.28,62.32,23678.0,62.34,62.35,62.28,62.32,23678.0
2018-06-25 13:00:00,62.31,62.31,62.16,62.18,32018.0,62.31,62.31,62.16,62.18,32018.0
2018-06-25 13:05:00,62.2,62.21,62.2,62.2,6640.0,62.2,62.21,62.2,62.2,6640.0
2018-06-25 13:10:00,62.2,62.22,62.15,62.16,24320.0,62.2,62.22,62.15,62.16,24320.0
2018-06-25 13:15:00,62.16,62.16,62.09,62.11,10730.0,62.16,62.16,62.09,62.11,10730.0
2018-06-25 13:20:00,62.11,62.14,62.05,62.05,38840.0,62.11,62.14,62.05,62.05,38840.0
2018-06-25 13:25:00,62.05,62.15,62.04,62.14,12444.0,62.05,62.15,62.04,62.14,12444.0
2018-06-25 13:30:00,62.15,62.19,62.13,62.15,17164.0,62.15,62.19,62.13,62.15,17164.0
2018-06-25 13:35:00,62.15,62.18,62.13,62.15,6364.0,62.15,62.18,62.13,62.15,6364.0
2018-06-25 13:40:00,62.15,62.2,62.15,62.19,17096.0,62.15,62.2,62.15,62.19,17096.0
2018-06-25 13:45:00,62.19,62.23,62.15,62.2,12204.0,62.19,62.23,62.15,62.2,12204.0
2018-06-25 13:50:00,62.2,62.21,62.19,62.19,6058.0,62.2,62.21,62.19,62.19,6058.0
2018-06-25 13:55:00,62.19,62.2,62.16,62.16,6300.0,62.19,62.2,62.16,62.16,6300.0
2018-06-25 14:00:00,62.15,62.19,62.12,62.13,15452.0,62.15,62.19,62.12,62.13,15452.0
2018-06-25 14:05:00,62.12,62.12,62.05,62.06,7544.0,62.12,62.12,62.05,62.06,7544.0
2018-06-25 14:10:00,62.06,62.1,62.05,62.06,10882.0,62.06,62.1,62.05,62.06,10882.0
2018-06-25 14:15:00,62.07,62.07,61.96,61.97,9890.0,62.07,62.07,61.96,61.97,9890.0
2018-06-25 14:20:00,61.98,61.99,61.95,61.98,6762.0,61.98,61.99,61.95,61.98,6762.0
2018-06-25 14:25:00,61.97,62.0,61.97,61.99,16262.0,61.97,62.0,61.97,61.99,16262.0
2018-06-25 14:30:00,61.99,61.99,61.85,61.85,20600.0,61.99,61.99,61.85,61.85,20600.0
2018-06-25 14:35:00,61.85,61.87,61.79,61.79,15592.0,61.85,61.87,61.79,61.79,15592.0
2018-06-25 14:40:00,61.78,61.79,61.65,61.75,41838.0,61.78,61.79,61.65,61.75,41838.0
2018-06-25 14:45:00,61.75,61.75,61.71,61.71,4198.0,61.75,61.75,61.71,61.71,4198.0
2018-06-25 14:50:00,61.69,61.69,61.58,61.58,20826.0,61.69,61.69,61.58,61.58,20826.0
2018-06-25 14:55:00,61.6,61.68,61.58,61.67,8278.0,61.6,61.68,61.58,61.67,8278.0
2018-06-25 15:00:00,61.67,61.76,61.67,61.73,12124.0,61.67,61.76,61.67,61.73,12124.0
2018-06-25 15:05:00,61.72,61.72,61.63,61.66,17942.0,61.72,61.72,61.63,61.66,17942.0
2018-06-25 15:10:00,61.65,61.67,61.59,61.59,19666.0,61.65,61.67,61.59,61.59,19666.0
2018-06-25 15:15:00,61.58,61.86,61.56,61.84,27166.0,61.58,61.86,61.56,61.84,27166.0
2018-06-25 15:20:00,61.84,61.85,61.77,61.83,16458.0,61.84,61.85,61.77,61.83,16458.0
2018-06-25 15:25:00,61.84,61.93,61.84,61.89,20366.0,61.84,61.93,61.84,61.89,20366.0
2018-06-25 15:30:00,61.88,62.04,61.88,61.96,45286.0,61.88,62.04,61.88,61.96,45286.0
2018-06-25 15:35:00,61.98,62.1,61.97,62.06,61328.0,61.98,62.1,61.97,62.06,61328.0
2018-06-25 15:40:00,62.05,62.13,62.02,62.03,42178.0,62.05,62.13,62.02,62.03,42178.0
2018-06-25 15:45:00,62.02,62.02,61.9,61.98,48302.0,62.02,62.02,61.9,61.98,48302.0
2018-06-25 15:50:00,61.96,62.02,61.96,62.0,64838.0,61.96,62.02,61.96,62.0,64838.0
2018-06-25 15:55:00,61.99,62.04,61.92,61.92,179204.0,61.99,62.04,61.92,61.92,179204.0
2018-06-26 09:30:00,61.95,62.17,61.88,61.98,22782.0,61.95,62.17,61.88,61.98,22782.0
2018-06-26 09:35:00,62.04,62.07,61.91,61.94,13000.0,62.04,62.07,61.91,61.94,13000.0
2018-06-26 09:40:00,61.93,62.07,61.93,61.95,7218.0,61.93,62.07,61.93,61.95,7218.0
2018-06-26 09:45:00,62.0,62.02,61.96,62.01,23466.0,62.0,62.02,61.96,62.01,23466.0
2018-06-26 09:50:00,61.99,62.01,61.9,61.9,44272.0,61.99,62.01,61.9,61.9,44272.0
2018-06-26 09:55:00,61.9,61.9,61.79,61.85,9288.0,61.9,61.9,61.79,61.85,9288.0
2018-06-26 10:00:00,61.88,62.03,61.85,62.0,18950.0,61.88,62.03,61.85,62.0,18950.0
2018-06-26 10:05:00,61.99,62.0,61.78,61.81,25184.0,61.99,62.0,61.78,61.81,25184.0
2018-06-26 10:10:00,61.8,61.84,61.71,61.74,17400.0,61.8,61.84,61.71,61.74,17400.0
2018-06-26 10:15:00,61.73,61.74,61.57,61.57,49782.0,61.73,61.74,61.57,61.57,49782.0
2018-06-26 10:20:00,61.6,61.83,61.6,61.76,31640.0,61.6,61.83,61.6,61.76,31640.0
2018-06-26 10:25:00,61.77,61.77,61.59,61.59,10352.0,61.77,61.77,61.59,61.59,10352.0
2018-06-26 10:30:00,61.6,61.87,61.59,61.85,9378.0,61.6,61.87,61.59,61.85,9378.0
2018-06-26 10:35:00,61.85,61.85,61.77,61.8,12114.0,61.85,61.85,61.77,61.8,12114.0
2018-06-26 10:40:00,61.81,61.84,61.76,61.81,13208.0,61.81,61.84,61.76,61.81,13208.0
2018-06-26 10:45:00,61.82,61.92,61.72,61.87,18800.0,61.82,61.92,61.72,61.87,18800.0
2018-06-26 10:50:00,61.87,61.92,61.81,61.89,23200.0,61.87,61.92,61.81,61.89,23200.0
2018-06-26 10:55:00,61.88,61.9,61.81,61.85,18692.0,61.88,61.9,61.81,61.85,18692.0
2018-06-26 11:00:00,61.87,61.9,61.82,61.84,14460.0,61.87,61.9,61.82,61.84,14460.0
2018-06-26 11:05:00,61.84,61.88,61.81,61.86,16366.0,61.84,61.88,61.81,61.86,16366.0
2018-06-26 11:10:00,61.88,61.9,61.85,61.87,13970.0,61.88,61.9,61.85,61.87,13970.0
2018-06-26 11:15:00,61.88,61.88,61.68,61.68,12574.0,61.88,61.88,61.68,61.68,12574.0
2018-06-26 11:20:00,61.68,61.71,61.64,61.69,13274.0,61.68,61.71,61.64,61.69,13274.0
2018-06-26 11:25:00,61.73,61.75,61.7,61.71,5600.0,61.73,61.75,61.7,61.71,5600.0
2018-06-26 11:30:00,61.72,61.78,61.69,61.72,12834.0,61.72,61.78,61.69,61.72,12834.0
2018-06-26 11:35:00,61.74,61.77,61.72,61.76,7212.0,61.74,61.77,61.72,61.76,7212.0
2018-06-26 11:40:00,61.78,61.87,61.78,61.8,8920.0,61.78,61.87,61.78,61.8,8920.0
2018-06-26 11:45:00,61.83,61.85,61.81,61.85,3666.0,61.83,61.85,61.81,61.85,3666.0
2018-06-26 11:50:00,61.85,61.88,61.82,61.85,17468.0,61.85,61.88,61.82,61.85,17468.0
2018-06-26 11:55:00,61.86,61.88,61.84,61.88,12266.0,61.86,61.88,61.84,61.88,12266.0
2018-06-26 12:00:00,61.9,61.92,61.85,61.88,15614.0,61.9,61.92,61.85,61.88,15614.0
2018-06-26 12:05:00,61.86,61.88,61.79,61.85,11920.0,61.86,61.88,61.79,61.85,11920.0
2018-06-26 12:10:00,61.86,61.88,61.84,61.84,12610.0,61.86,61.88,61.84,61.84,12610.0
2018-06-26 12:15:00,61.85,61.85,61.77,61.8,10736.0,61.85,61.85,61.77,61.8,10736.0
2018-06-26 12:20:00,61.8,61.85,61.8,61.84,4270.0,61.8,61.85,61.8,61.84,4270.0
2018-06-26 12:25:00,61.84,61.85,61.82,61.83,8422.0,61.84,61.85,61.82,61.83,8422.0
2018-06-26 12:30:00,61.84,61.86,61.81,61.81,16180.0,61.84,61.86,61.81,61.81,16180.0
2018-06-26 12:35:00,61.82,61.87,61.82,61.85,7724.0,61.82,61.87,61.82,61.85,7724.0
2018-06-26 12:40:00,61.85,61.87,61.76,61.78,16018.0,61.85,61.87,61.76,61.78,16018.0
2018-06-26 12:45:00,61.77,61.82,61.76,61.81,9332.0,61.77,61.82,61.76,61.81,9332.0
2018-06-26 12:50:00,61.83,61.85,61.78,61.78,7154.0,61.83,61.85,61.78,61.78,7154.0
2018-06-26 12:55:00,61.8,61.8,61.76,61.77,10948.0,61.8,61.8,61.76,61.77,10948.0
2018-06-26 13:00:00,61.78,61.82,61.77,61.8,11680.0,61.78,61.82,61.77,61.8,11680.0
2018-06-26 13:05:00,61.8,61.87,61.79,61.83,19964.0,61.8,61.87,61.79,61.83,19964.0
2018-06-26 13:10:00,61.81,61.9,61.81,61.88,13894.0,61.81,61.9,61.81,61.88,13894.0
2018-06-26 13:15:00,61.88,61.92,61.85,61.88,41778.0,61.88,61.92,61.85,61.88,41778.0
2018-06-26 13:20:00,61.91,61.98,61.88,61.95,13898.0,61.91,61.98,61.88,61.95,13898.0
2018-06-26 13:25:00,61.95,61.95,61.89,61.92,15098.0,61.95,61.95,61.89,61.92,15098.0
2018-06-26 13:30:00,61.92,61.94,61.87,61.89,12528.0,61.92,61.94,61.87,61.89,12528.0
2018-06-26 13:35:00,61.89,61.94,61.85,61.93,27414.0,61.89,61.94,61.85,61.93,27414.0
2018-06-26 13:40:00,61.92,61.93,61.86,61.88,6656.0,61.92,61.93,61.86,61.88,6656.0
2018-06-26 13:45:00,61.88,61.89,61.86,61.88,4204.0,61.88,61.89,61.86,61.88,4204.0
2018-06-26 13:50:00,61.89,61.9,61.84,61.84,9276.0,61.89,61.9,61.84,61.84,9276.0
2018-06-26 13:55:00,61.83,61.84,61.75,61.84,15236.0,61.83,61.84,61.75,61.84,15236.0
2018-06-26 14:00:00,61.84,61.87,61.83,61.87,5232.0,61.84,61.87,61.83,61.87,5232.0
2018-06-26 14:05:00,61.87,61.88,61.82,61.85,101124.0,61.87,61.88,61.82,61.85,101124.0
2018-06-26 14:10:00,61.84,61.91,61.82,61.91,5814.0,61.84,61.91,61.82,61.91,5814.0
2018-06-26 14:15:00,61.89,61.9,61.87,61.89,10766.0,61.89,61.9,61.87,61.89,10766.0
2018-06-26 14:20:00,61.88,61.93,61.88,61.93,73726.0,61.88,61.93,61.88,61.93,73726.0
2018-06-26 14:25:00,61.94,61.95,61.89,61.89,13176.0,61.94,61.95,61.89,61.89,13176.0
2018-06-26 14:30:00,61.88,61.88,61.8,61.85,14324.0,61.88,61.88,61.8,61.85,14324.0
2018-06-26 14:35:00,61.86,61.86,61.84,61.85,5154.0,61.86,61.86,61.84,61.85,5154.0
2018-06-26 14:40:00,61.85,61.85,61.74,61.76,8004.0,61.85,61.85,61.74,61.76,8004.0
2018-06-26 14:45:00,61.76,61.77,61.75,61.77,7470.0,61.76,61.77,61.75,61.77,7470.0
2018-06-26 14:50:00,61.76,61.79,61.74,61.77,8532.0,61.76,61.79,61.74,61.77,8532.0
2018-06-26 14:55:00,61.77,61.79,61.75,61.75,9028.0,61.77,61.79,61.75,61.75,9028.0
2018-06-26 15:00:00,61.74,61.76,61.72,61.74,14028.0,61.74,61.76,61.72,61.74,14028.0
2018-06-26 15:05:00,61.72,61.76,61.71,61.72,102756.0,61.72,61.76,61.71,61.72,102756.0
2018-06-26 15:10:00,61.73,61.73,61.65,61.65,10296.0,61.73,61.73,61.65,61.65,10296.0
2018-06-26 15:15:00,61.65,61.69,61.64,61.66,20196.0,61.65,61.69,61.64,61.66,20196.0
2018-06-26 15:20:00,61.65,61.65,61.58,61.59,11394.0,61.65,61.65,61.58,61.59,11394.0
2018-06-26 15:25:00,61.6,61.6,61.58,61.58,17746.0,61.6,61.6,61.58,61.58,17746.0
2018-06-26 15:30:00,61.59,61.66,61.58,61.64,25988.0,61.59,61.66,61.58,61.64,25988.0
2018-06-26 15:35:00,61.64,61.65,61.62,61.63,18832.0,61.64,61.65,61.62,61.63,18832.0
2018-06-26 15:40:00,61.62,61.67,61.61,61.66,28660.0,61.62,61.67,61.61,61.66,28660.0
2018-06-26 15:45:00,61.65,61.65,61.55,61.56,33086.0,61.65,61.65,61.55,61.56,33086.0
2018-06-26 15:50:00,61.55,61.59,61.54,61.56,49028.0,61.55,61.59,61.54,61.56,49028.0
2018-06-26 15:55:00,61.56,61.71,61.55,61.67,176776.0,61.56,61.71,61.55,61.67,176776.0
2018-06-27 09:30:00,61.82,61.82,61.4,61.64,60526.0,61.82,61.82,61.4,61.64,60526.0
2018-06-27 09:35:00,61.68,61.68,61.44,61.49,12814.0,61.68,61.68,61.44,61.49,12814.0
2018-06-27 09:40:00,61.49,61.54,61.34,61.4,11508.0,61.49,61.54,61.34,61.4,11508.0
2018-06-27 09:45:00,61.42,61.49,61.26,61.46,25052.0,61.42,61.49,61.26,61.46,25052.0
2018-06-27 09:50:00,61.43,61.54,61.33,61.37,30300.0,61.43,61.54,61.33,61.37,30300.0
2018-06-27 09:55:00,61.33,61.47,61.33,61.41,15942.0,61.33,61.47,61.33,61.41,15942.0
2018-06-27 10:00:00,61.46,61.46,61.35,61.41,12612.0,61.46,61.46,61.35,61.41,12612.0
2018-06-27 10:05:00,61.38,61.4,61.32,61.37,42446.0,61.38,61.4,61.32,61.37,42446.0
2018-06-27 10:10:00,61.4,61.58,61.38,61.56,16870.0,61.4,61.58,61.38,61.56,16870.0
2018-06-27 10:15:00,61.56,61.57,61.49,61.52,25402.0,61.56,61.57,61.49,61.52,25402.0
2018-06-27 10:20:00,61.54,61.59,61.52,61.57,16052.0,61.54,61.59,61.52,61.57,16052.0
2018-06-27 10:25:00,61.57,61.67,61.54,61.67,19560.0,61.57,61.67,61.54,61.67,19560.0
2018-06-27 10:30:00,61.71,61.76,61.66,61.74,16624.0,61.71,61.76,61.66,61.74,16624.0
2018-06-27 10:35:00,61.79,61.85,61.72,61.73,52842.0,61.79,61.85,61.72,61.73,52842.0
2018-06-27 10:40:00,61.74,61.76,61.59,61.6,23314.0,61.74,61.76,61.59,61.6,23314.0
2018-06-27 10:45:00,61.62,61.62,61.54,61.54,13394.0,61.62,61.62,61.54,61.54,13394.0
2018-06-27 10:50:00,61.52,61.57,61.52,61.56,11514.0,61.52,61.57,61.52,61.56,11514.0
2018-06-27 10:55:00,61.56,61.57,61.47,61.52,117746.0,61.56,61.57,61.47,61.52,117746.0
2018-06-27 11:00:00,61.5,61.62,61.48,61.56,33178.0,61.5,61.62,61.48,61.56,33178.0
2018-06-27 11:05:00,61.54,61.62,61.49,61.6,20932.0,61.54,61.62,61.49,61.6,20932.0
2018-06-27 11:10:00,61.6,61.65,61.54,61.57,13948.0,61.6,61.65,61.54,61.57,13948.0
2018-06-27 11:15:00,61.57,61.63,61.52,61.58,17984.0,61.57,61.63,61.52,61.58,17984.0
2018-06-27 11:20:00,61.56,61.57,61.43,61.44,16930.0,61.56,61.57,61.43,61.44,16930.0
2018-06-27 11:25:00,61.44,61.45,61.35,61.37,11702.0,61.44,61.45,61.35,61.37,11702.0
2018-06-27 11:30:00,61.38,61.4,61.35,61.39,19418.0,61.38,61.4,61.35,61.39,19418.0
2018-06-27 11:35:00,61.38,61.39,61.35,61.35,16070.0,61.38,61.39,61.35,61.35,16070.0
2018-06-27 11:40:00,61.35,61.45,61.34,61.43,12848.0,61.35,61.45,61.34,61.43,12848.0
2018-06-27 11:45:00,61.42,61.46,61.38,61.42,13728.0,61.42,61.46,61.38,61.42,13728.0
2018-06-27 11:50:00,61.42,61.42,61.38,61.42,10000.0,61.42,61.42,61.38,61.42,10000.0
2018-06-27 11:55:00,61.43,61.43,61.37,61.42,12556.0,61.43,61.43,61.37,61.42,12556.0
2018-06-27 12:00:00,61.41,61.49,61.38,61.46,8352.0,61.41,61.49,61.38,61.46,8352.0
2018-06-27 12:05:00,61.47,61.49,61.46,61.48,6190.0,61.47,61.49,61.46,61.48,6190.0
2018-06-27 12:10:00,61.49,61.5,61.47,61.49,6700.0,61.49,61.5,61.47,61.49,6700.0
2018-06-27 12:15:00,61.49,61.51,61.46,61.49,5746.0,61.49,61.51,61.46,61.49,5746.0
2018-06-27 12:20:00,61.49,61.52,61.48,61.49,5228.0,61.49,61.52,61.48,61.49,5228.0
2018-06-27 12:25:00,61.5,61.5,61.41,61.41,15036.0,61.5,61.5,61.41,61.41,15036.0
2018-06-27 12:30:00,61.41,61.42,61.37,61.4,9804.0,61.41,61.42,61.37,61.4,9804.0
2018-06-27 12:35:00,61.4,61.41,61.36,61.38,10776.0,61.4,61.41,61.36,61.38,10776.0
2018-06-27 12:40:00,61.38,61.4,61.35,61.37,11114.0,61.38,61.4,61.35,61.37,11114.0
2018-06-27 12:45:00,61.37,61.43,61.33,61.4,14040.0,61.37,61.43,61.33,61.4,14040.0
2018-06-27 12:50:00,61.4,61.47,61.4,61.44,7378.0,61.4,61.47,61.4,61.44,7378.0
2018-06-27 12:55:00,61.44,61.46,61.38,61.38,5986.0,61.44,61.46,61.38,61.38,5986.0
2018-06-27 13:00:00,61.4,61.42,61.36,61.38,12512.0,61.4,61.42,61.36,61.38,12512.0
2018-06-27 13:05:00,61.38,61.38,61.31,61.33,26438.0,61.38,61.38,61.31,61.33,26438.0
2018-06-27 13:10:00,61.34,61.37,61.29,61.31,35426.0,61.34,61.37,61.29,61.31,35426.0
2018-06-27 13:15:00,61.31,61.37,61.23,61.23,41002.0,61.31,61.37,61.23,61.23,41002.0
2018-06-27 13:20:00,61.26,61.3,61.23,61.23,19224.0,61.26,61.3,61.23,61.23,19224.0
2018-06-27 13:25:00,61.21,61.29,61.2,61.28,11942.0,61.21,61.29,61.2,61.28,11942.0
2018-06-27 13:30:00,61.29,61.3,61.27,61.3,4972.0,61.29,61.3,61.27,61.3,4972.0
2018-06-27 13:35:00,61.3,61.31,61.23,61.26,9386.0,61.3,61.31,61.23,61.26,9386.0
2018-06-27 13:40:00,61.25,61.32,61.24,61.31,9346.0,61.25,61.32,61.24,61.31,9346.0
2018-06-27 13:45:00,61.31,61.33,61.23,61.23,17052.0,61.31,61.33,61.23,61.23,17052.0
2018-06-27 13:50:00,61.22,61.25,61.18,61.24,10800.0,61.22,61.25,61.18,61.24,10800.0
2018-06-27 13:55:00,61.24,61.31,61.2,61.31,8240.0,61.24,61.31,61.2,61.31,8240.0
2018-06-27 14:00:00,61.29,61.33,61.27,61.27,10420.0,61.29,61.33,61.27,61.27,10420.0
2018-06-27 14:05:00,61.27,61.27,61.21,61.24,13400.0,61.27,61.27,61.21,61.24,13400.0
2018-06-27 14:10:00,61.24,61.27,61.21,61.23,18158.0,61.24,61.27,61.21,61.23,18158.0
2018-06-27 14:15:00,61.23,61.26,61.21,61.24,21422.0,61.23,61.26,61.21,61.24,21422.0
2018-06-27 14:20:00,61.25,61.26,61.21,61.22,17696.0,61.25,61.26,61.21,61.22,17696.0
2018-06-27 14:25:00,61.23,61.26,61.22,61.23,11176.0,61.23,61.26,61.22,61.23,11176.0
2018-06-27 14:30:00,61.21,61.28,61.2,61.24,7340.0,61.21,61.28,61.2,61.24,7340.0
2018-06-27 14:35:00,61.26,61.36,61.26,61.34,7850.0,61.26,61.36,61.26,61.34,7850.0
2018-06-27 14:40:00,61.37,61.38,61.36,61.38,3000.0,61.37,61.38,61.36,61.38,3000.0
2018-06-27 14:45:00,61.4,61.43,61.37,61.38,9378.0,61.4,61.43,61.37,61.38,9378.0
2018-06-27 14:50:00,61.37,61.37,61.27,61.28,5344.0,61.37,61.37,61.27,61.28,5344.0
2018-06-27 14:55:00,61.28,61.28,61.23,61.27,8500.0,61.28,61.28,61.23,61.27,8500.0
2018-06-27 15:00:00,61.26,61.28,61.24,61.28,8600.0,61.26,61.28,61.24,61.28,8600.0
2018-06-27 15:05:00,61.27,61.27,61.22,61.24,20990.0,61.27,61.27,61.22,61.24,20990.0
2018-06-27 15:10:00,61.24,61.29,61.21,61.23,25118.0,61.24,61.29,61.21,61.23,25118.0
2018-06-27 15:15:00,61.21,61.26,61.15,61.26,35732.0,61.21,61.26,61.15,61.26,35732.0
2018-06-27 15:20:00,61.26,61.33,61.26,61.32,10514.0,61.26,61.33,61.26,61.32,10514.0
2018-06-27 15:25:00,61.34,61.42,61.27,61.41,44228.0,61.34,61.42,61.27,61.41,44228.0
2018-06-27 15:30:00,61.4,61.4,61.34,61.34,14458.0,61.4,61.4,61.34,61.34,14458.0
2018-06-27 15:35:00,61.32,61.33,61.28,61.31,15832.0,61.32,61.33,61.28,61.31,15832.0
2018-06-27 15:40:00,61.28,61.36,61.28,61.3,19482.0,61.28,61.36,61.28,61.3,19482.0
2018-06-27 15:45:00,61.26,61.28,61.06,61.09,50238.0,61.26,61.28,61.06,61.09,50238.0
2018-06-27 15:50:00,61.07,61.13,61.06,61.13,54316.0,61.07,61.13,61.06,61.13,54316.0
2018-06-27 15:55:00,61.12,61.19,61.05,61.06,108646.0,61.12,61.19,61.05,61.06,108646.0
2018-06-28 09:30:00,60.57,60.93,60.34,60.65,63518.0,60.57,60.93,60.34,60.65,63518.0
2018-06-28 09:35:00,60.67,60.72,60.38,60.47,20896.0,60.67,60.72,60.38,60.47,20896.0
2018-06-28 09:40:00,60.51,60.56,60.35,60.45,16000.0,60.51,60.56,60.35,60.45,16000.0
2018-06-28 09:45:00,60.42,60.43,60.13,60.24,20100.0,60.42,60.43,60.13,60.24,20100.0
2018-06-28 09:50:00,60.24,60.55,60.24,60.55,12178.0,60.24,60.55,60.24,60.55,12178.0
2018-06-28 09:55:00,60.56,60.63,60.47,60.56,34904.0,60.56,60.63,60.47,60.56,34904.0
2018-06-28 10:00:00,60.55,60.67,60.51,60.67,29616.0,60.55,60.67,60.51,60.67,29616.0
2018-06-28 10:05:00,60.67,60.74,60.55,60.74,30308.0,60.67,60.74,60.55,60.74,30308.0
2018-06-28 10:10:00,60.78,60.78,60.63,60.71,23018.0,60.78,60.78,60.63,60.71,23018.0
2018-06-28 10:15:00,60.68,60.68,60.52,60.53,21884.0,60.68,60.68,60.52,60.53,21884.0
2018-06-28 10:20:00,60.52,60.62,60.5,60.58,42552.0,60.52,60.62,60.5,60.58,42552.0
2018-06-28 10:25:00,60.58,60.62,60.49,60.51,16082.0,60.58,60.62,60.49,60.51,16082.0
2018-06-28 10:30:00,60.47,60.52,60.42,60.47,14656.0,60.47,60.52,60.42,60.47,14656.0
2018-06-28 10:35:00,60.5,60.57,60.47,60.52,30340.0,60.5,60.57,60.47,60.52,30340.0
2018-06-28 10:40:00,60.57,60.68,60.52,60.63,16020.0,60.57,60.68,60.52,60.63,16020.0
2018-06-28 10:45:00,60.65,60.7,60.6,60.64,16386.0,60.65,60.7,60.6,60.64,16386.0
2018-06-28 10:50:00,60.63,60.72,60.57,60.66,10810.0,60.63,60.72,60.57,60.66,10810.0
2018-06-28 10:55:00,60.65,60.73,60.64,60.73,6786.0,60.65,60.73,60.64,60.73,6786.0
2018-06-28 11:00:00,60.73,60.79,60.67,60.7,15400.0,60.73,60.79,60.67,60.7,15400.0
2018-06-28 11:05:00,60.71,60.72,60.65,60.72,8846.0,60.71,60.72,60.65,60.72,8846.0
2018-06-28 11:10:00,60.69,60.69,60.62,60.65,8160.0,60.69,60.69,60.62,60.65,8160.0
2018-06-28 11:15:00,60.67,60.74,60.63,60.74,12800.0,60.67,60.74,60.63,60.74,12800.0
2018-06-28 11:20:00,60.75,60.82,60.72,60.8,15366.0,60.75,60.82,60.72,60.8,15366.0
2018-06-28 11:25:00,60.82,60.89,60.81,60.84,15032.0,60.82,60.89,60.81,60.84,15032.0
2018-06-28 11:30:00,60.83,60.88,60.83,60.87,17808.0,60.83,60.88,60.83,60.87,17808.0
2018-06-28 11:35:00,60.84,60.92,60.84,60.88,8894.0,60.84,60.92,60.84,60.88,8894.0
2018-06-28 11:40:00,60.88,61.04,60.88,61.04,26284.0,60.88,61.04,60.88,61.04,26284.0
2018-06-28 11:45:00,61.06,61.11,61.02,61.02,22558.0,61.06,61.11,61.02,61.02,22558.0
2018-06-28 11:50:00,61.02,61.08,60.95,61.06,14946.0,61.02,61.08,60.95,61.06,14946.0
2018-06-28 11:55:00,61.07,61.16,61.03,61.14,25954.0,61.07,61.16,61.03,61.14,25954.0
2018-06-28 12:00:00,61.13,61.18,61.09,61.18,11912.0,61.13,61.18,61.09,61.18,11912.0
2018-06-28 12:05:00,61.19,61.21,61.07,61.09,49394.0,61.19,61.21,61.07,61.09,49394.0
2018-06-28 12:10:00,61.07,61.12,61.06,61.1,12646.0,61.07,61.12,61.06,61.1,12646.0
2018-06-28 12:15:00,61.09,61.21,61.09,61.21,57310.0,61.09,61.21,61.09,61.21,57310.0
2018-06-28 12:20:00,61.22,61.22,61.02,61.06,12920.0,61.22,61.22,61.02,61.06,12920.0
2018-06-28 12:25:00,61.04,61.07,61.01,61.05,9386.0,61.04,61.07,61.01,61.05,9386.0
2018-06-28 12:30:00,61.06,61.16,61.06,61.16,18700.0,61.06,61.16,61.06,61.16,18700.0
2018-06-28 12:35:00,61.16,61.16,61.1,61.14,19754.0,61.16,61.16,61.1,61.14,19754.0
2018-06-28 12:40:00,61.13,61.3,61.12,61.3,23026.0,61.13,61.3,61.12,61.3,23026.0
2018-06-28 12:45:00,61.29,61.3,61.12,61.19,19628.0,61.29,61.3,61.12,61.19,19628.0
2018-06-28 12:50:00,61.19,61.25,61.18,61.25,15598.0,61.19,61.25,61.18,61.25,15598.0
2018-06-28 12:55:00,61.25,61.39,61.25,61.31,22546.0,61.25,61.39,61.25,61.31,22546.0
2018-06-28 13:00:00,61.3,61.35,61.29,61.35,8380.0,61.3,61.35,61.29,61.35,8380.0
2018-06-28 13:05:00,61.35,61.4,61.34,61.4,15786.0,61.35,61.4,61.34,61.4,15786.0
2018-06-28 13:10:00,61.4,61.48,61.38,61.47,10892.0,61.4,61.48,61.38,61.47,10892.0
2018-06-28 13:15:00,61.5,61.54,61.43,61.43,23640.0,61.5,61.54,61.43,61.43,23640.0
2018-06-28 13:20:00,61.43,61.63,61.43,61.62,25268.0,61.43,61.63,61.43,61.62,25268.0
2018-06-28 13:25:00,61.61,61.76,61.61,61.71,30754.0,61.61,61.76,61.61,61.71,30754.0
2018-06-28 13:30:00,61.72,61.72,61.52,61.58,19138.0,61.72,61.72,61.52,61.58,19138.0
2018-06-28 13:35:00,61.58,61.61,61.55,61.6,15432.0,61.58,61.61,61.55,61.6,15432.0
2018-06-28 13:40:00,61.62,61.63,61.59,61.59,10942.0,61.62,61.63,61.59,61.59,10942.0
2018-06-28 13:45:00,61.58,61.6,61.55,61.55,13466.0,61.58,61.6,61.55,61.55,13466.0
2018-06-28 13:50:00,61.55,61.59,61.52,61.58,9448.0,61.55,61.59,61.52,61.58,9448.0
2018-06-28 13:55:00,61.58,61.61,61.54,61.59,16530.0,61.58,61.61,61.54,61.59,16530.0
2018-06-28 14:00:00,61.6,61.63,61.55,61.63,14320.0,61.6,61.63,61.55,61.63,14320.0
2018-06-28 14:05:00,61.63,61.73,61.63,61.71,12814.0,61.63,61.73,61.63,61.71,12814.0
2018-06-28 14:10:00,61.73,61.74,61.68,61.68,7396.0,61.73,61.74,61.68,61.68,7396.0
2018-06-28 14:15:00,61.69,61.77,61.69,61.73,14724.0,61.69,61.77,61.69,61.73,14724.0
2018-06-28 14:20:00,61.75,61.83,61.74,61.81,12594.0,61.75,61.83,61.74,61.81,12594.0
2018-06-28 14:25:00,61.81,61.82,61.77,61.8,12926.0,61.81,61.82,61.77,61.8,12926.0
2018-06-28 14:30:00,61.8,61.82,61.77,61.78,11504.0,61.8,61.82,61.77,61.78,11504.0
2018-06-28 14:35:00,61.79,61.86,61.79,61.84,37532.0,61.79,61.86,61.79,61.84,37532.0
2018-06-28 14:40:00,61.83,61.85,61.8,61.8,15912.0,61.83,61.85,61.8,61.8,15912.0
2018-06-28 14:45:00,61.8,61.91,61.78,61.91,19406.0,61.8,61.91,61.78,61.91,19406.0
2018-06-28 14:50:00,61.91,61.93,61.87,61.91,15260.0,61.91,61.93,61.87,61.91,15260.0
2018-06-28 14:55:00,61.92,61.95,61.88,61.94,18818.0,61.92,61.95,61.88,61.94,18818.0
2018-06-28 15:00:00,61.94,61.94,61.86,61.88,22012.0,61.94,61.94,61.86,61.88,22012.0
2018-06-28 15:05:00,61.88,61.91,61.84,61.85,29930.0,61.88,61.91,61.84,61.85,29930.0
2018-06-28 15:10:00,61.88,61.92,61.87,61.91,21918.0,61.88,61.92,61.87,61.91,21918.0
2018-06-28 15:15:00,61.93,61.94,61.88,61.93,18350.0,61.93,61.94,61.88,61.93,18350.0
2018-06-28 15:20:00,61.93,61.98,61.92,61.95,30690.0,61.93,61.98,61.92,61.95,30690.0
2018-06-28 15:25:00,61.97,61.97,61.85,61.88,33386.0,61.97,61.97,61.85,61.88,33386.0
2018-06-28 15:30:00,61.88,61.91,61.81,61.83,54636.0,61.88,61.91,61.81,61.83,54636.0
2018-06-28 15:35:00,61.83,61.93,61.82,61.88,34590.0,61.83,61.93,61.82,61.88,34590.0
2018-06-28 15:40:00,61.88,61.92,61.85,61.87,34620.0,61.88,61.92,61.85,61.87,34620.0
2018-06-28 15:45:00,61.87,61.89,61.83,61.89,48120.0,61.87,61.89,61.83,61.89,48120.0
2018-06-28 15:50:00,61.88,61.9,61.82,61.88,66868.0,61.88,61.9,61.82,61.88,66868.0
2018-06-28 15:55:00,61.88,61.94,61.85,61.89,136408.0,61.88,61.94,61.85,61.89,136408.0
2018-06-29 09:30:00,61.98,62.48,61.98,62.27,45240.0,61.98,62.48,61.98,62.27,45240.0
2018-06-29 09:35:00,62.37,62.49,62.26,62.35,20862.0,62.37,62.49,62.26,62.35,20862.0
2018-06-29 09:40:00,62.33,62.65,62.31,62.65,14392.0,62.33,62.65,62.31,62.65,14392.0
2018-06-29 09:45:00,62.69,62.81,62.59,62.67,43486.0,62.69,62.81,62.59,62.67,43486.0
2018-06-29 09:50:00,62.73,62.96,62.72,62.91,97494.0,62.73,62.96,62.72,62.91,97494.0
2018-06-29 09:55:00,62.88,62.88,62.46,62.55,63546.0,62.88,62.88,62.46,62.55,63546.0
2018-06-29 10:00:00,62.55,62.63,62.51,62.62,22562.0,62.55,62.63,62.51,62.62,22562.0
2018-06-29 10:05:00,62.58,62.68,62.49,62.63,62784.0,62.58,62.68,62.49,62.63,62784.0
2018-06-29 10:10:00,62.63,62.66,62.55,62.59,67446.0,62.63,62.66,62.55,62.59,67446.0
2018-06-29 10:15:00,62.57,62.57,62.45,62.54,24554.0,62.57,62.57,62.45,62.54,24554.0
2018-06-29 10:20:00,62.58,62.74,62.58,62.72,5176.0,62.58,62.74,62.58,62.72,5176.0
2018-06-29 10:25:00,62.72,62.9,62.72,62.8,31878.0,62.72,62.9,62.72,62.8,31878.0
2018-06-29 10:30:00,62.77,62.77,62.63,62.67,20802.0,62.77,62.77,62.63,62.67,20802.0
2018-06-29 10:35:00,62.63,62.77,62.6,62.75,30464.0,62.63,62.77,62.6,62.75,30464.0
2018-06-29 10:40:00,62.76,62.85,62.76,62.76,27146.0,62.76,62.85,62.76,62.76,27146.0
2018-06-29 10:45:00,62.77,62.8,62.67,62.75,19802.0,62.77,62.8,62.67,62.75,19802.0
2018-06-29 10:50:00,62.75,62.8,62.74,62.79,12130.0,62.75,62.8,62.74,62.79,12130.0
2018-06-29 10:55:00,62.79,62.9,62.79,62.84,19762.0,62.79,62.9,62.79,62.84,19762.0
2018-06-29 11:00:00,62.85,62.86,62.69,62.69,24260.0,62.85,62.86,62.69,62.69,24260.0
2018-06-29 11:05:00,62.69,62.69,62.52,62.52,18814.0,62.69,62.69,62.52,62.52,18814.0
2018-06-29 11:10:00,62.52,62.54,62.49,62.51,29950.0,62.52,62.54,62.49,62.51,29950.0
2018-06-29 11:15:00,62.48,62.54,62.45,62.52,41976.0,62.48,62.54,62.45,62.52,41976.0
2018-06-29 11:20:00,62.54,62.62,62.52,62.62,38324.0,62.54,62.62,62.52,62.62,38324.0
2018-06-29 11:25:00,62.62,62.66,62.53,62.53,28472.0,62.62,62.66,62.53,62.53,28472.0
2018-06-29 11:30:00,62.52,62.52,62.27,62.3,40198.0,62.52,62.52,62.27,62.3,40198.0
2018-06-29 11:35:00,62.33,62.33,62.27,62.3,21446.0,62.33,62.33,62.27,62.3,21446.0
2018-06-29 11:40:00,62.29,62.36,62.28,62.33,12006.0,62.29,62.36,62.28,62.33,12006.0
2018-06-29 11:45:00,62.32,62.33,62.24,62.27,27564.0,62.32,62.33,62.24,62.27,27564.0
2018-06-29 11:50:00,62.29,62.32,62.22,62.27,20082.0,62.29,62.32,62.22,62.27,20082.0
2018-06-29 11:55:00,62.23,62.24,62.03,62.03,29380.0,62.23,62.24,62.03,62.03,29380.0
2018-06-29 12:00:00,62.02,62.12,61.92,62.0,38900.0,62.02,62.12,61.92,62.0,38900.0
2018-06-29 12:05:00,62.01,62.12,61.99,62.06,15212.0,62.01,62.12,61.99,62.06,15212.0
2018-06-29 12:10:00,62.05,62.1,62.03,62.03,16044.0,62.05,62.1,62.03,62.03,16044.0
2018-06-29 12:15:00,62.04,62.05,61.97,61.99,30974.0,62.04,62.05,61.97,61.99,30974.0
2018-06-29 12:20:00,61.98,62.07,61.97,62.07,13832.0,61.98,62.07,61.97,62.07,13832.0
2018-06-29 12:25:00,62.07,62.14,62.04,62.09,27172.0,62.07,62.14,62.04,62.09,27172.0
2018-06-29 12:30:00,62.08,62.08,61.92,61.96,30842.0,62.08,62.08,61.92,61.96,30842.0
2018-06-29 12:35:00,61.96,62.04,61.95,62.04,11452.0,61.96,62.04,61.95,62.04,11452.0
2018-06-29 12:40:00,62.04,62.13,62.04,62.11,9982.0,62.04,62.13,62.04,62.11,9982.0
2018-06-29 12:45:00,62.1,62.12,62.09,62.09,8300.0,62.1,62.12,62.09,62.09,8300.0
2018-06-29 12:50:00,62.09,62.1,62.05,62.07,8388.0,62.09,62.1,62.05,62.07,8388.0
2018-06-29 12:55:00,62.06,62.07,62.02,62.02,14288.0,62.06,62.07,62.02,62.02,14288.0
2018-06-29 13:00:00,62.01,62.02,61.97,62.01,41236.0,62.01,62.02,61.97,62.01,41236.0
2018-06-29 13:05:00,62.0,62.03,61.99,62.02,55470.0,62.0,62.03,61.99,62.02,55470.0
2018-06-29 13:10:00,62.01,62.05,62.0,62.03,15324.0,62.01,62.05,62.0,62.03,15324.0
2018-06-29 13:15:00,62.03,62.07,62.02,62.02,34554.0,62.03,62.07,62.02,62.02,34554.0
2018-06-29 13:20:00,62.02,62.03,61.99,62.01,37052.0,62.02,62.03,61.99,62.01,37052.0
2018-06-29 13:25:00,62.02,62.02,61.96,61.97,28466.0,62.02,62.02,61.96,61.97,28466.0
2018-06-29 13:30:00,61.96,61.98,61.94,61.95,18506.0,61.96,61.98,61.94,61.95,18506.0
2018-06-29 13:35:00,61.95,61.95,61.89,61.89,32444.0,61.95,61.95,61.89,61.89,32444.0
2018-06-29 13:40:00,61.89,62.01,61.89,61.97,25744.0,61.89,62.01,61.89,61.97,25744.0
2018-06-29 13:45:00,61.99,61.99,61.89,61.94,37640.0,61.99,61.99,61.89,61.94,37640.0
2018-06-29 13:50:00,61.94,61.99,61.88,61.89,14362.0,61.94,61.99,61.88,61.89,14362.0
2018-06-29 13:55:00,61.88,61.88,61.81,61.88,15902.0,61.88,61.88,61.81,61.88,15902.0
2018-06-29 14:00:00,61.88,61.99,61.88,61.96,22062.0,61.88,61.99,61.88,61.96,22062.0
2018-06-29 14:05:00,61.99,62.04,61.97,62.03,17994.0,61.99,62.04,61.97,62.03,17994.0
2018-06-29 14:10:00,62.02,62.02,61.95,61.97,6196.0,62.02,62.02,61.95,61.97,6196.0
2018-06-29 14:15:00,61.95,61.99,61.95,61.99,13784.0,61.95,61.99,61.95,61.99,13784.0
2018-06-29 14:20:00,61.99,62.02,61.98,62.02,12056.0,61.99,62.02,61.98,62.02,12056.0
2018-06-29 14:25:00,62.01,62.01,61.99,61.99,19138.0,62.01,62.01,61.99,61.99,19138.0
2018-06-29 14:30:00,61.99,62.06,61.99,62.06,18622.0,61.99,62.06,61.99,62.06,18622.0
2018-06-29 14:35:00,62.07,62.09,61.97,61.97,13978.0,62.07,62.09,61.97,61.97,13978.0
2018-06-29 14:40:00,61.96,61.99,61.92,61.98,9118.0,61.96,61.99,61.92,61.98,9118.0
2018-06-29 14:45:00,61.97,61.97,61.94,61.96,21362.0,61.97,61.97,61.94,61.96,21362.0
2018-06-29 14:50:00,61.95,61.95,61.72,61.83,41438.0,61.95,61.95,61.72,61.83,41438.0
2018-06-29 14:55:00,61.82,61.86,61.81,61.86,23358.0,61.82,61.86,61.81,61.86,23358.0
2018-06-29 15:00:00,61.88,61.94,61.88,61.89,12872.0,61.88,61.94,61.88,61.89,12872.0
2018-06-29 15:05:00,61.91,61.92,61.84,61.85,9108.0,61.91,61.92,61.84,61.85,9108.0
2018-06-29 15:10:00,61.85,61.85,61.74,61.76,53378.0,61.85,61.85,61.74,61.76,53378.0
2018-06-29 15:15:00,61.74,61.76,61.73,61.74,7958.0,61.74,61.76,61.73,61.74,7958.0
2018-06-29 15:20:00,61.74,61.75,61.68,61.7,10018.0,61.74,61.75,61.68,61.7,10018.0
2018-06-29 15:25:00,61.72,61.78,61.66,61.72,10730.0,61.72,61.78,61.66,61.72,10730.0
2018-06-29 15:30:00,61.72,61.74,61.69,61.74,16106.0,61.72,61.74,61.69,61.74,16106.0
2018-06-29 15:35:00,61.74,61.79,61.74,61.77,13292.0,61.74,61.79,61.74,61.77,13292.0
2018-06-29 15:40:00,61.78,61.79,61.74,61.76,18508.0,61.78,61.79,61.74,61.76,18508.0
2018-06-29 15:45:00,61.75,61.78,61.7,61.72,42908.0,61.75,61.78,61.7,61.72,42908.0
2018-06-29 15:50:00,61.71,61.76,61.69,61.73,38228.0,61.71,61.76,61.69,61.73,38228.0
2018-06-29 15:55:00,61.73,61.74,61.53,61.61,327186.0,61.73,61.74,61.53,61.61,327186.0
2018-07-02 09:30:00,61.41,61.51,60.94,60.99,34562.0,61.41,61.51,60.94,60.99,34562.0
2018-07-02 09:35:00,61.02,61.06,60.85,60.98,6500.0,61.02,61.06,60.85,60.98,6500.0
2018-07-02 09:40:00,60.94,61.02,60.9,60.9,13414.0,60.94,61.02,60.9,60.9,13414.0
2018-07-02 09:45:00,60.91,60.91,60.65,60.68,27686.0,60.91,60.91,60.65,60.68,27686.0
2018-07-02 09:50:00,60.69,60.74,60.53,60.6,24536.0,60.69,60.74,60.53,60.6,24536.0
2018-07-02 09:55:00,60.6,60.7,60.51,60.59,28186.0,60.6,60.7,60.51,60.59,28186.0
2018-07-02 10:00:00,60.6,60.74,60.57,60.74,37300.0,60.6,60.74,60.57,60.74,37300.0
2018-07-02 10:05:00,60.74,61.07,60.74,60.97,14316.0,60.74,61.07,60.74,60.97,14316.0
2018-07-02 10:10:00,60.95,61.03,60.88,60.88,11000.0,60.95,61.03,60.88,60.88,11000.0
2018-07-02 10:15:00,60.85,60.98,60.85,60.94,9208.0,60.85,60.98,60.85,60.94,9208.0
2018-07-02 10:20:00,60.92,61.14,60.91,61.14,9090.0,60.92,61.14,60.91,61.14,9090.0
2018-07-02 10:25:00,61.13,61.27,61.1,61.27,11952.0,61.13,61.27,61.1,61.27,11952.0
2018-07-02 10:30:00,61.28,61.32,61.24,61.32,7400.0,61.28,61.32,61.24,61.32,7400.0
2018-07-02 10:35:00,61.32,61.32,61.13,61.18,15402.0,61.32,61.32,61.13,61.18,15402.0
2018-07-02 10:40:00,61.21,61.25,61.2,61.22,7196.0,61.21,61.25,61.2,61.22,7196.0
2018-07-02 10:45:00,61.22,61.24,61.11,61.11,6800.0,61.22,61.24,61.11,61.11,6800.0
2018-07-02 10:50:00,61.09,61.1,61.02,61.02,13410.0,61.09,61.1,61.02,61.02,13410.0
2018-07-02 10:55:00,61.04,61.11,60.98,61.1,41210.0,61.04,61.11,60.98,61.1,41210.0
2018-07-02 11:00:00,61.1,61.17,61.07,61.07,27334.0,61.1,61.17,61.07,61.07,27334.0
2018-07-02 11:05:00,61.03,61.05,60.96,60.96,17590.0,61.03,61.05,60.96,60.96,17590.0
2018-07-02 11:10:00,60.95,60.95,60.85,60.88,7332.0,60.95,60.95,60.85,60.88,7332.0
2018-07-02 11:15:00,60.88,60.91,60.85,60.88,15218.0,60.88,60.91,60.85,60.88,15218.0
2018-07-02 11:20:00,60.87,60.96,60.8,60.94,15780.0,60.87,60.96,60.8,60.94,15780.0
2018-07-02 11:25:00,60.92,60.93,60.87,60.87,7830.0,60.92,60.93,60.87,60.87,7830.0
2018-07-02 11:30:00,60.88,60.95,60.87,60.93,7418.0,60.88,60.95,60.87,60.93,7418.0
2018-07-02 11:35:00,60.99,61.01,60.95,61.0,7694.0,60.99,61.01,60.95,61.0,7694.0
2018-07-02 11:40:00,60.98,60.99,60.88,60.91,13396.0,60.98,60.99,60.88,60.91,13396.0
2018-07-02 11:45:00,60.93,61.02,60.93,61.01,12214.0,60.93,61.02,60.93,61.01,12214.0
2018-07-02 11:50:00,61.02,61.07,60.99,61.05,18552.0,61.02,61.07,60.99,61.05,18552.0
2018-07-02 11:55:00,61.07,61.12,61.05,61.1,11138.0,61.07,61.12,61.05,61.1,11138.0
2018-07-02 12:00:00,61.1,61.19,61.1,61.13,13394.0,61.1,61.19,61.1,61.13,13394.0
2018-07-02 12:05:00,61.1,61.2,61.06,61.2,9078.0,61.1,61.2,61.06,61.2,9078.0
2018-07-02 12:10:00,61.2,61.22,61.19,61.21,9060.0,61.2,61.22,61.19,61.21,9060.0
2018-07-02 12:15:00,61.19,61.22,61.15,61.2,38532.0,61.19,61.22,61.15,61.2,38532.0
2018-07-02 12:20:00,61.2,61.21,61.13,61.17,17636.0,61.2,61.21,61.13,61.17,17636.0
2018-07-02 12:25:00,61.16,61.18,61.1,61.18,4498.0,61.16,61.18,61.1,61.18,4498.0
2018-07-02 12:30:00,61.17,61.29,61.17,61.24,17666.0,61.17,61.29,61.17,61.24,17666.0
2018-07-02 12:35:00,61.22,61.27,61.21,61.27,5896.0,61.22,61.27,61.21,61.27,5896.0
2018-07-02 12:40:00,61.25,61.29,61.24,61.29,6400.0,61.25,61.29,61.24,61.29,6400.0
2018-07-02 12:45:00,61.29,61.3,61.24,61.24,27320.0,61.29,61.3,61.24,61.24,27320.0
2018-07-02 12:50:00,61.24,61.24,61.19,61.21,14284.0,61.24,61.24,61.19,61.21,14284.0
2018-07-02 12:55:00,61.2,61.22,61.19,61.2,1400.0,61.2,61.22,61.19,61.2,1400.0
2018-07-02 13:00:00,61.18,61.19,61.17,61.17,4200.0,61.18,61.19,61.17,61.17,4200.0
2018-07-02 13:05:00,61.15,61.15,61.1,61.13,12148.0,61.15,61.15,61.1,61.13,12148.0
2018-07-02 13:10:00,61.15,61.2,61.13,61.2,11296.0,61.15,61.2,61.13,61.2,11296.0
2018-07-02 13:15:00,61.18,61.21,61.15,61.2,14068.0,61.18,61.21,61.15,61.2,14068.0
2018-07-02 13:20:00,61.2,61.23,61.13,61.18,107656.0,61.2,61.23,61.13,61.18,107656.0
2018-07-02 13:25:00,61.2,61.22,61.08,61.1,20276.0,61.2,61.22,61.08,61.1,20276.0
2018-07-02 13:30:00,61.09,61.22,61.08,61.22,20784.0,61.09,61.22,61.08,61.22,20784.0
2018-07-02 13:35:00,61.24,61.35,61.23,61.35,12120.0,61.24,61.35,61.23,61.35,12120.0
2018-07-02 13:40:00,61.35,61.37,61.31,61.35,13622.0,61.35,61.37,61.31,61.35,13622.0
2018-07-02 13:45:00,61.37,61.45,61.35,61.42,20906.0,61.37,61.45,61.35,61.42,20906.0
2018-07-02 13:50:00,61.42,61.43,61.38,61.38,5016.0,61.42,61.43,61.38,61.38,5016.0
2018-07-02 13:55:00,61.4,61.4,61.35,61.37,15420.0,61.4,61.4,61.35,61.37,15420.0
2018-07-02 14:00:00,61.38,61.41,61.35,61.4,11600.0,61.38,61.41,61.35,61.4,11600.0
2018-07-02 14:05:00,61.4,61.49,61.38,61.45,9372.0,61.4,61.49,61.38,61.45,9372.0
2018-07-02 14:10:00,61.45,61.49,61.42,61.49,16168.0,61.45,61.49,61.42,61.49,16168.0
2018-07-02 14:15:00,61.48,61.55,61.48,61.52,12248.0,61.48,61.55,61.48,61.52,12248.0
2018-07-02 14:20:00,61.52,61.55,61.46,61.54,11642.0,61.52,61.55,61.46,61.54,11642.0
2018-07-02 14:25:00,61.55,61.58,61.54,61.57,6800.0,61.55,61.58,61.54,61.57,6800.0
2018-07-02 14:30:00,61.57,61.64,61.57,61.6,13654.0,61.57,61.64,61.57,61.6,13654.0
2018-07-02 14:35:00,61.58,61.6,61.56,61.59,14002.0,61.58,61.6,61.56,61.59,14002.0
2018-07-02 14:40:00,61.59,61.62,61.58,61.61,19770.0,61.59,61.62,61.58,61.61,19770.0
2018-07-02 14:45:00,61.63,61.63,61.6,61.61,6200.0,61.63,61.63,61.6,61.61,6200.0
2018-07-02 14:50:00,61.61,61.61,61.55,61.57,13562.0,61.61,61.61,61.55,61.57,13562.0
2018-07-02 14:55:00,61.57,61.57,61.53,61.55,7206.0,61.57,61.57,61.53,61.55,7206.0
2018-07-02 15:00:00,61.56,61.58,61.54,61.55,15514.0,61.56,61.58,61.54,61.55,15514.0
2018-07-02 15:05:00,61.56,61.62,61.56,61.62,10944.0,61.56,61.62,61.56,61.62,10944.0
2018-07-02 15:10:00,61.62,61.67,61.61,61.66,10924.0,61.62,61.67,61.61,61.66,10924.0
2018-07-02 15:15:00,61.66,61.68,61.64,61.67,30902.0,61.66,61.68,61.64,61.67,30902.0
2018-07-02 15:20:00,61.68,61.72,61.68,61.72,18382.0,61.68,61.72,61.68,61.72,18382.0
2018-07-02 15:25:00,61.73,61.79,61.73,61.79,22814.0,61.73,61.79,61.73,61.79,22814.0
2018-07-02 15:30:00,61.79,61.8,61.72,61.76,38372.0,61.79,61.8,61.72,61.76,38372.0
2018-07-02 15:35:00,61.77,61.88,61.77,61.87,27716.0,61.77,61.88,61.77,61.87,27716.0
2018-07-02 15:40:00,61.86,61.86,61.79,61.82,32456.0,61.86,61.86,61.79,61.82,32456.0
2018-07-02 15:45:00,61.82,61.92,61.82,61.92,39324.0,61.82,61.92,61.82,61.92,39324.0
2018-07-02 15:50:00,61.92,61.96,61.91,61.96,32974.0,61.92,61.96,61.91,61.96,32974.0
2018-07-02 15:55:00,61.96,62.07,61.95,62.04,132988.0,61.96,62.07,61.95,62.04,132988.0
2018-07-03 09:30:00,62.19,62.35,62.09,62.09,21350.0,62.19,62.35,62.09,62.09,21350.0
2018-07-03 09:35:00,62.16,62.18,62.02,62.17,14250.0,62.16,62.18,62.02,62.17,14250.0
2018-07-03 09:40:00,62.21,62.22,61.96,61.96,13472.0,62.21,62.22,61.96,61.96,13472.0
2018-07-03 09:45:00,61.96,62.24,61.96,62.24,15016.0,61.96,62.24,61.96,62.24,15016.0
2018-07-03 09:50:00,62.2,62.35,62.16,62.32,24674.0,62.2,62.35,62.16,62.32,24674.0
2018-07-03 09:55:00,62.29,62.55,62.13,62.51,20304.0,62.29,62.55,62.13,62.51,20304.0
2018-07-03 10:00:00,62.44,62.46,62.35,62.35,8360.0,62.44,62.46,62.35,62.35,8360.0
2018-07-03 10:05:00,62.35,62.35,62.23,62.23,5118.0,62.35,62.35,62.23,62.23,5118.0
2018-07-03 10:10:00,62.27,62.43,62.24,62.43,11446.0,62.27,62.43,62.24,62.43,11446.0
2018-07-03 10:15:00,62.38,62.47,62.35,62.46,8600.0,62.38,62.47,62.35,62.46,8600.0
2018-07-03 10:20:00,62.46,62.68,62.44,62.66,15462.0,62.46,62.68,62.44,62.66,15462.0
2018-07-03 10:25:00,62.61,62.62,62.45,62.45,8880.0,62.61,62.62,62.45,62.45,8880.0
2018-07-03 10:30:00,62.47,62.67,62.45,62.65,7982.0,62.47,62.67,62.45,62.65,7982.0
2018-07-03 10:35:00,62.63,62.65,62.57,62.59,4780.0,62.63,62.65,62.57,62.59,4780.0
2018-07-03 10:40:00,62.59,62.6,62.56,62.6,6874.0,62.59,62.6,62.56,62.6,6874.0
2018-07-03 10:45:00,62.59,62.6,62.49,62.56,12380.0,62.59,62.6,62.49,62.56,12380.0
2018-07-03 10:50:00,62.55,62.63,62.52,62.56,8602.0,62.55,62.63,62.52,62.56,8602.0
2018-07-03 10:55:00,62.56,62.56,62.48,62.48,7250.0,62.56,62.56,62.48,62.48,7250.0
2018-07-03 11:00:00,62.46,62.48,62.39,62.48,9620.0,62.46,62.48,62.39,62.48,9620.0
2018-07-03 11:05:00,62.48,62.54,62.47,62.52,14104.0,62.48,62.54,62.47,62.52,14104.0
2018-07-03 11:10:00,62.52,62.53,62.48,62.48,8634.0,62.52,62.53,62.48,62.48,8634.0
2018-07-03 11:15:00,62.48,62.57,62.46,62.53,6930.0,62.48,62.57,62.46,62.53,6930.0
2018-07-03 11:20:00,62.52,62.56,62.46,62.54,6700.0,62.52,62.56,62.46,62.54,6700.0
2018-07-03 11:25:00,62.53,62.68,62.53,62.66,15046.0,62.53,62.68,62.53,62.66,15046.0
2018-07-03 11:30:00,62.63,62.66,62.61,62.66,19464.0,62.63,62.66,62.61,62.66,19464.0
2018-07-03 11:35:00,62.66,62.66,62.59,62.6,6054.0,62.66,62.66,62.59,62.6,6054.0
2018-07-03 11:40:00,62.6,62.6,62.54,62.59,3802.0,62.6,62.6,62.54,62.59,3802.0
2018-07-03 11:45:00,62.58,62.61,62.57,62.61,7462.0,62.58,62.61,62.57,62.61,7462.0
2018-07-03 11:50:00,62.62,62.62,62.51,62.54,11516.0,62.62,62.62,62.51,62.54,11516.0
2018-07-03 11:55:00,62.55,62.6,62.55,62.6,6806.0,62.55,62.6,62.55,62.6,6806.0
2018-07-03 12:00:00,62.6,62.62,62.57,62.6,25428.0,62.6,62.62,62.57,62.6,25428.0
2018-07-03 12:05:00,62.6,62.6,62.55,62.56,8476.0,62.6,62.6,62.55,62.56,8476.0
2018-07-03 12:10:00,62.58,62.63,62.57,62.6,12306.0,62.58,62.63,62.57,62.6,12306.0
2018-07-03 12:15:00,62.62,62.69,62.57,62.68,23026.0,62.62,62.69,62.57,62.68,23026.0
2018-07-03 12:20:00,62.67,62.76,62.67,62.76,22030.0,62.67,62.76,62.67,62.76,22030.0
2018-07-03 12:25:00,62.77,62.8,62.74,62.77,19786.0,62.77,62.8,62.74,62.77,19786.0
2018-07-03 12:30:00,62.78,62.79,62.71,62.76,14550.0,62.78,62.79,62.71,62.76,14550.0
2018-07-03 12:35:00,62.76,62.79,62.7,62.72,19614.0,62.76,62.79,62.7,62.72,19614.0
2018-07-03 12:40:00,62.71,62.74,62.71,62.74,15158.0,62.71,62.74,62.71,62.74,15158.0
2018-07-03 12:45:00,62.74,62.74,62.6,62.61,34030.0,62.74,62.74,62.6,62.61,34030.0
2018-07-03 12:50:00,62.6,62.62,62.54,62.6,32198.0,62.6,62.62,62.54,62.6,32198.0
2018-07-03 12:55:00,62.6,62.68,62.55,62.68,102868.0,62.6,62.68,62.55,62.68,102868.0
2018-07-05 09:30:00,62.92,63.46,62.88,63.36,104682.0,62.92,63.46,62.88,63.36,104682.0
2018-07-05 09:35:00,63.34,63.54,63.06,63.1,47646.0,63.34,63.54,63.06,63.1,47646.0
2018-07-05 09:40:00,63.12,63.3,63.06,63.3,39160.0,63.12,63.3,63.06,63.3,39160.0
2018-07-05 09:45:00,63.3,63.54,63.23,63.36,26960.0,63.3,63.54,63.23,63.36,26960.0
2018-07-05 09:50:00,63.28,63.4,63.1,63.1,7406.0,63.28,63.4,63.1,63.1,7406.0
2018-07-05 09:55:00,63.11,63.22,63.02,63.09,21652.0,63.11,63.22,63.02,63.09,21652.0
2018-07-05 10:00:00,63.09,63.33,63.09,63.27,20756.0,63.09,63.33,63.09,63.27,20756.0
2018-07-05 10:05:00,63.27,63.38,63.24,63.35,43140.0,63.27,63.38,63.24,63.35,43140.0
2018-07-05 10:10:00,63.35,63.35,63.12,63.13,43564.0,63.35,63.35,63.12,63.13,43564.0
2018-07-05 10:15:00,63.16,63.24,63.16,63.23,10220.0,63.16,63.24,63.16,63.23,10220.0
2018-07-05 10:20:00,63.23,63.28,63.21,63.26,18956.0,63.23,63.28,63.21,63.26,18956.0
2018-07-05 10:25:00,63.25,63.29,63.1,63.13,55718.0,63.25,63.29,63.1,63.13,55718.0
2018-07-05 10:30:00,63.14,63.25,63.06,63.24,18200.0,63.14,63.25,63.06,63.24,18200.0
2018-07-05 10:35:00,63.25,63.27,63.19,63.22,36466.0,63.25,63.27,63.19,63.22,36466.0
2018-07-05 10:40:00,63.24,63.27,63.21,63.27,8178.0,63.24,63.27,63.21,63.27,8178.0
2018-07-05 10:45:00,63.26,63.39,63.25,63.34,15826.0,63.26,63.39,63.25,63.34,15826.0
2018-07-05 10:50:00,63.3,63.38,63.23,63.24,17024.0,63.3,63.38,63.23,63.24,17024.0
2018-07-05 10:55:00,63.24,63.37,63.18,63.35,18178.0,63.24,63.37,63.18,63.35,18178.0
2018-07-05 11:00:00,63.35,63.38,63.33,63.38,15924.0,63.35,63.38,63.33,63.38,15924.0
2018-07-05 11:05:00,63.38,63.39,63.31,63.37,30944.0,63.38,63.39,63.31,63.37,30944.0
2018-07-05 11:10:00,63.37,63.4,63.2,63.23,40312.0,63.37,63.4,63.2,63.23,40312.0
2018-07-05 11:15:00,63.22,63.24,63.21,63.23,12704.0,63.22,63.24,63.21,63.23,12704.0
2018-07-05 11:20:00,63.22,63.3,63.22,63.29,12860.0,63.22,63.3,63.22,63.29,12860.0
2018-07-05 11:25:00,63.26,63.3,63.23,63.28,9814.0,63.26,63.3,63.23,63.28,9814.0
2018-07-05 11:30:00,63.27,63.34,63.27,63.31,6478.0,63.27,63.34,63.27,63.31,6478.0
2018-07-05 11:35:00,63.33,63.35,63.27,63.29,9326.0,63.33,63.35,63.27,63.29,9326.0
2018-07-05 11:40:00,63.29,63.34,63.24,63.28,23116.0,63.29,63.34,63.24,63.28,23116.0
2018-07-05 11:45:00,63.27,63.34,63.27,63.34,9076.0,63.27,63.34,63.27,63.34,9076.0
2018-07-05 11:50:00,63.34,63.34,63.3,63.3,9138.0,63.34,63.34,63.3,63.3,9138.0
2018-07-05 11:55:00,63.31,63.32,63.24,63.29,20706.0,63.31,63.32,63.24,63.29,20706.0
2018-07-05 12:00:00,63.29,63.41,63.28,63.38,64664.0,63.29,63.41,63.28,63.38,64664.0
2018-07-05 12:05:00,63.4,63.47,63.39,63.41,12554.0,63.4,63.47,63.39,63.41,12554.0
2018-07-05 12:10:00,63.4,63.46,63.4,63.46,20526.0,63.4,63.46,63.4,63.46,20526.0
2018-07-05 12:15:00,63.47,63.52,63.46,63.48,10912.0,63.47,63.52,63.46,63.48,10912.0
2018-07-05 12:20:00,63.47,63.49,63.45,63.49,12408.0,63.47,63.49,63.45,63.49,12408.0
2018-07-05 12:25:00,63.52,63.55,63.47,63.49,11254.0,63.52,63.55,63.47,63.49,11254.0
2018-07-05 12:30:00,63.47,63.49,63.43,63.48,4836.0,63.47,63.49,63.43,63.48,4836.0
2018-07-05 12:35:00,63.46,63.52,63.46,63.49,8552.0,63.46,63.52,63.46,63.49,8552.0
2018-07-05 12:40:00,63.45,63.52,63.45,63.52,5000.0,63.45,63.52,63.45,63.52,5000.0
2018-07-05 12:45:00,63.49,63.49,63.45,63.47,2790.0,63.49,63.49,63.45,63.47,2790.0
2018-07-05 12:50:00,63.45,63.55,63.44,63.54,9208.0,63.45,63.55,63.44,63.54,9208.0
2018-07-05 12:55:00,63.54,63.59,63.54,63.59,6830.0,63.54,63.59,63.54,63.59,6830.0
2018-07-05 13:00:00,63.59,63.6,63.55,63.6,8118.0,63.59,63.6,63.55,63.6,8118.0
2018-07-05 13:05:00,63.56,63.56,63.49,63.53,4374.0,63.56,63.56,63.49,63.53,4374.0
2018-07-05 13:10:00,63.52,63.58,63.47,63.58,7814.0,63.52,63.58,63.47,63.58,7814.0
2018-07-05 13:15:00,63.55,63.55,63.51,63.55,9992.0,63.55,63.55,63.51,63.55,9992.0
2018-07-05 13:20:00,63.55,63.58,63.52,63.58,6834.0,63.55,63.58,63.52,63.58,6834.0
2018-07-05 13:25:00,63.57,63.62,63.56,63.6,7822.0,63.57,63.62,63.56,63.6,7822.0
2018-07-05 13:30:00,63.62,63.63,63.59,63.62,23024.0,63.62,63.63,63.59,63.62,23024.0
2018-07-05 13:35:00,63.63,63.63,63.51,63.52,12302.0,63.63,63.63,63.51,63.52,12302.0
2018-07-05 13:40:00,63.51,63.52,63.49,63.52,9328.0,63.51,63.52,63.49,63.52,9328.0
2018-07-05 13:45:00,63.51,63.54,63.48,63.51,10524.0,63.51,63.54,63.48,63.51,10524.0
2018-07-05 13:50:00,63.48,63.48,63.44,63.44,9002.0,63.48,63.48,63.44,63.44,9002.0
2018-07-05 13:55:00,63.43,63.47,63.42,63.46,12904.0,63.43,63.47,63.42,63.46,12904.0
2018-07-05 14:00:00,63.47,63.57,63.44,63.44,30114.0,63.47,63.57,63.44,63.44,30114.0
2018-07-05 14:05:00,63.44,63.45,63.38,63.38,12260.0,63.44,63.45,63.38,63.38,12260.0
2018-07-05 14:10:00,63.38,63.45,63.35,63.44,50344.0,63.38,63.45,63.35,63.44,50344.0
2018-07-05 14:15:00,63.44,63.48,63.38,63.48,29386.0,63.44,63.48,63.38,63.48,29386.0
2018-07-05 14:20:00,63.52,63.56,63.5,63.56,7736.0,63.52,63.56,63.5,63.56,7736.0
2018-07-05 14:25:00,63.55,63.59,63.55,63.59,8202.0,63.55,63.59,63.55,63.59,8202.0
2018-07-05 14:30:00,63.59,63.68,63.59,63.68,41646.0,63.59,63.68,63.59,63.68,41646.0
2018-07-05 14:35:00,63.69,63.7,63.6,63.6,6800.0,63.69,63.7,63.6,63.6,6800.0
2018-07-05 14:40:00,63.59,63.66,63.57,63.63,25320.0,63.59,63.66,63.57,63.63,25320.0
2018-07-05 14:45:00,63.65,63.65,63.62,63.63,11644.0,63.65,63.65,63.62,63.63,11644.0
2018-07-05 14:50:00,63.62,63.62,63.59,63.59,5500.0,63.62,63.62,63.59,63.59,5500.0
2018-07-05 14:55:00,63.6,63.67,63.59,63.65,8766.0,63.6,63.67,63.59,63.65,8766.0
2018-07-05 15:00:00,63.65,63.74,63.64,63.71,10170.0,63.65,63.74,63.64,63.71,10170.0
2018-07-05 15:05:00,63.72,63.73,63.7,63.71,6442.0,63.72,63.73,63.7,63.71,6442.0
2018-07-05 15:10:00,63.72,63.77,63.71,63.75,28760.0,63.72,63.77,63.71,63.75,28760.0
2018-07-05 15:15:00,63.75,63.77,63.74,63.77,8584.0,63.75,63.77,63.74,63.77,8584.0
2018-07-05 15:20:00,63.77,63.78,63.73,63.73,12444.0,63.77,63.78,63.73,63.73,12444.0
2018-07-05 15:25:00,63.73,63.75,63.7,63.74,13868.0,63.73,63.75,63.7,63.74,13868.0
2018-07-05 15:30:00,63.75,63.79,63.73,63.79,23152.0,63.75,63.79,63.73,63.79,23152.0
2018-07-05 15:35:00,63.8,63.84,63.77,63.77,23894.0,63.8,63.84,63.77,63.77,23894.0
2018-07-05 15:40:00,63.78,63.82,63.74,63.77,37362.0,63.78,63.82,63.74,63.77,37362.0
2018-07-05 15:45:00,63.77,63.85,63.75,63.82,124182.0,63.77,63.85,63.75,63.82,124182.0
2018-07-05 15:50:00,63.83,64.01,63.83,63.99,135862.0,63.83,64.01,63.83,63.99,135862.0
2018-07-05 15:55:00,64.0,64.01,63.97,64.0,256050.0,64.0,64.01,63.97,64.0,256050.0
2018-07-06 09:30:00,64.01,64.16,63.88,64.1,65712.0,64.01,64.16,63.88,64.1,65712.0
2018-07-06 09:35:00,64.13,64.19,64.07,64.15,16516.0,64.13,64.19,64.07,64.15,16516.0
2018-07-06 09:40:00,64.1,64.17,64.02,64.15,19312.0,64.1,64.17,64.02,64.15,19312.0
2018-07-06 09:45:00,64.13,64.15,64.02,64.08,51332.0,64.13,64.15,64.02,64.08,51332.0
2018-07-06 09:50:00,64.07,64.19,64.07,64.14,17350.0,64.07,64.19,64.07,64.14,17350.0
2018-07-06 09:55:00,64.11,64.14,64.08,64.08,14736.0,64.11,64.14,64.08,64.08,14736.0
2018-07-06 10:00:00,64.11,64.16,64.09,64.15,19812.0,64.11,64.16,64.09,64.15,19812.0
2018-07-06 10:05:00,64.17,64.17,64.1,64.16,16920.0,64.17,64.17,64.1,64.16,16920.0
2018-07-06 10:10:00,64.17,64.36,64.16,64.36,22212.0,64.17,64.36,64.16,64.36,22212.0
2018-07-06 10:15:00,64.38,64.39,64.15,64.33,106438.0,64.38,64.39,64.15,64.33,106438.0
2018-07-06 10:20:00,64.34,64.36,64.23,64.33,49470.0,64.34,64.36,64.23,64.33,49470.0
2018-07-06 10:25:00,64.35,64.42,64.34,64.39,65174.0,64.35,64.42,64.34,64.39,65174.0
2018-07-06 10:30:00,64.36,64.5,64.3,64.49,85938.0,64.36,64.5,64.3,64.49,85938.0
2018-07-06 10:35:00,64.47,64.53,64.4,64.41,41622.0,64.47,64.53,64.4,64.41,41622.0
2018-07-06 10:40:00,64.41,64.53,64.39,64.5,68938.0,64.41,64.53,64.39,64.5,68938.0
2018-07-06 10:45:00,64.48,64.52,64.42,64.45,44840.0,64.48,64.52,64.42,64.45,44840.0
2018-07-06 10:50:00,64.45,64.48,64.41,64.43,20644.0,64.45,64.48,64.41,64.43,20644.0
2018-07-06 10:55:00,64.43,64.5,64.4,64.44,21072.0,64.43,64.5,64.4,64.44,21072.0
2018-07-06 11:00:00,64.42,64.46,64.26,64.41,84422.0,64.42,64.46,64.26,64.41,84422.0
2018-07-06 11:05:00,64.4,64.42,64.27,64.37,32222.0,64.4,64.42,64.27,64.37,32222.0
2018-07-06 11:10:00,64.38,64.38,64.25,64.36,28772.0,64.38,64.38,64.25,64.36,28772.0
2018-07-06 11:15:00,64.33,64.39,64.28,64.38,18508.0,64.33,64.39,64.28,64.38,18508.0
2018-07-06 11:20:00,64.39,64.39,64.33,64.37,12342.0,64.39,64.39,64.33,64.37,12342.0
2018-07-06 11:25:00,64.34,64.4,64.33,64.38,32706.0,64.34,64.4,64.33,64.38,32706.0
2018-07-06 11:30:00,64.33,64.42,64.27,64.36,38172.0,64.33,64.42,64.27,64.36,38172.0
2018-07-06 11:35:00,64.36,64.36,64.27,64.36,75348.0,64.36,64.36,64.27,64.36,75348.0
2018-07-06 11:40:00,64.34,64.39,64.33,64.39,11006.0,64.34,64.39,64.33,64.39,11006.0
2018-07-06 11:45:00,64.39,64.47,64.36,64.47,29606.0,64.39,64.47,64.36,64.47,29606.0
2018-07-06 11:50:00,64.47,64.54,64.38,64.38,35400.0,64.47,64.54,64.38,64.38,35400.0
2018-07-06 11:55:00,64.38,64.42,64.33,64.39,25760.0,64.38,64.42,64.33,64.39,25760.0
2018-07-06 12:00:00,64.37,64.39,64.35,64.39,10000.0,64.37,64.39,64.35,64.39,10000.0
2018-07-06 12:05:00,64.4,64.44,64.39,64.41,6920.0,64.4,64.44,64.39,64.41,6920.0
2018-07-06 12:10:00,64.42,64.42,64.36,64.4,10156.0,64.42,64.42,64.36,64.4,10156.0
2018-07-06 12:15:00,64.36,64.39,64.35,64.38,10134.0,64.36,64.39,64.35,64.38,10134.0
2018-07-06 12:20:00,64.39,64.42,64.38,64.41,7672.0,64.39,64.42,64.38,64.41,7672.0
2018-07-06 12:25:00,64.41,64.42,64.39,64.39,6010.0,64.41,64.42,64.39,64.39,6010.0
2018-07-06 12:30:00,64.39,64.44,64.36,64.41,15494.0,64.39,64.44,64.36,64.41,15494.0
2018-07-06 12:35:00,64.43,64.46,64.42,64.46,7656.0,64.43,64.46,64.42,64.46,7656.0
2018-07-06 12:40:00,64.46,64.46,64.39,64.39,3274.0,64.46,64.46,64.39,64.39,3274.0
2018-07-06 12:45:00,64.39,64.41,64.36,64.4,25026.0,64.39,64.41,64.36,64.4,25026.0
2018-07-06 12:50:00,64.39,64.41,64.33,64.33,4604.0,64.39,64.41,64.33,64.33,4604.0
2018-07-06 12:55:00,64.33,64.44,64.32,64.42,24638.0,64.33,64.44,64.32,64.42,24638.0
2018-07-06 13:00:00,64.42,64.44,64.38,64.4,23032.0,64.42,64.44,64.38,64.4,23032.0
2018-07-06 13:05:00,64.39,64.46,64.39,64.44,10568.0,64.39,64.46,64.39,64.44,10568.0
2018-07-06 13:10:00,64.44,64.57,64.44,64.46,32324.0,64.44,64.57,64.44,64.46,32324.0
2018-07-06 13:15:00,64.46,64.56,64.45,64.56,31272.0,64.46,64.56,64.45,64.56,31272.0
2018-07-06 13:20:00,64.56,64.56,64.53,64.55,11472.0,64.56,64.56,64.53,64.55,11472.0
2018-07-06 13:25:00,64.55,64.59,64.54,64.56,11750.0,64.55,64.59,64.54,64.56,11750.0
2018-07-06 13:30:00,64.55,64.57,64.53,64.53,17500.0,64.55,64.57,64.53,64.53,17500.0
2018-07-06 13:35:00,64.54,64.54,64.51,64.54,10580.0,64.54,64.54,64.51,64.54,10580.0
2018-07-06 13:40:00,64.55,64.6,64.53,64.54,7760.0,64.55,64.6,64.53,64.54,7760.0
2018-07-06 13:45:00,64.55,64.57,64.55,64.57,3920.0,64.55,64.57,64.55,64.57,3920.0
2018-07-06 13:50:00,64.58,64.6,64.56,64.57,5712.0,64.58,64.6,64.56,64.57,5712.0
2018-07-06 13:55:00,64.57,64.59,64.54,64.58,12050.0,64.57,64.59,64.54,64.58,12050.0
2018-07-06 14:00:00,64.54,64.54,64.49,64.51,7312.0,64.54,64.54,64.49,64.51,7312.0
2018-07-06 14:05:00,64.48,64.58,64.48,64.5,23512.0,64.48,64.58,64.48,64.5,23512.0
2018-07-06 14:10:00,64.5,64.51,64.47,64.51,12048.0,64.5,64.51,64.47,64.51,12048.0
2018-07-06 14:15:00,64.49,64.57,64.49,64.53,10438.0,64.49,64.57,64.49,64.53,10438.0
2018-07-06 14:20:00,64.53,64.54,64.49,64.51,5814.0,64.53,64.54,64.49,64.51,5814.0
2018-07-06 14:25:00,64.49,64.55,64.49,64.51,8638.0,64.49,64.55,64.49,64.51,8638.0
2018-07-06 14:30:00,64.52,64.56,64.51,64.55,15626.0,64.52,64.56,64.51,64.55,15626.0
2018-07-06 14:35:00,64.54,64.55,64.49,64.5,17006.0,64.54,64.55,64.49,64.5,17006.0
2018-07-06 14:40:00,64.5,64.5,64.45,64.45,6754.0,64.5,64.5,64.45,64.45,6754.0
2018-07-06 14:45:00,64.45,64.52,64.45,64.52,17918.0,64.45,64.52,64.45,64.52,17918.0
2018-07-06 14:50:00,64.52,64.52,64.47,64.47,13958.0,64.52,64.52,64.47,64.47,13958.0
2018-07-06 14:55:00,64.48,64.55,64.48,64.51,13336.0,64.48,64.55,64.48,64.51,13336.0
2018-07-06 15:00:00,64.5,64.54,64.49,64.54,16290.0,64.5,64.54,64.49,64.54,16290.0
2018-07-06 15:05:00,64.49,64.52,64.49,64.5,7400.0,64.49,64.52,64.49,64.5,7400.0
2018-07-06 15:10:00,64.5,64.54,64.47,64.49,19780.0,64.5,64.54,64.47,64.49,19780.0
2018-07-06 15:15:00,64.49,64.51,64.48,64.49,11106.0,64.49,64.51,64.48,64.49,11106.0
2018-07-06 15:20:00,64.5,64.57,64.49,64.53,15748.0,64.5,64.57,64.49,64.53,15748.0
2018-07-06 15:25:00,64.53,64.6,64.53,64.57,12176.0,64.53,64.6,64.53,64.57,12176.0
2018-07-06 15:30:00,64.56,64.58,64.52,64.56,30130.0,64.56,64.58,64.52,64.56,30130.0
2018-07-06 15:35:00,64.56,64.56,64.5,64.54,26328.0,64.56,64.56,64.5,64.54,26328.0
2018-07-06 15:40:00,64.55,64.56,64.52,64.54,40984.0,64.55,64.56,64.52,64.54,40984.0
2018-07-06 15:45:00,64.54,64.57,64.47,64.47,68074.0,64.54,64.57,64.47,64.47,68074.0
2018-07-06 15:50:00,64.47,64.57,64.47,64.53,67796.0,64.47,64.57,64.47,64.53,67796.0
2018-07-06 15:55:00,64.53,64.61,64.52,64.57,147894.0,64.53,64.61,64.52,64.57,147894.0
2018-07-09 09:30:00,64.89,64.95,64.64,64.69,58452.0,64.89,64.95,64.64,64.69,58452.0
2018-07-09 09:35:00,64.69,64.83,64.42,64.7,49500.0,64.69,64.83,64.42,64.7,49500.0
2018-07-09 09:40:00,64.7,64.8,64.66,64.76,26876.0,64.7,64.8,64.66,64.76,26876.0
2018-07-09 09:45:00,64.77,64.86,64.7,64.78,77820.0,64.77,64.86,64.7,64.78,77820.0
2018-07-09 09:50:00,64.8,64.81,64.58,64.59,38730.0,64.8,64.81,64.58,64.59,38730.0
2018-07-09 09:55:00,64.54,64.67,64.52,64.56,26562.0,64.54,64.67,64.52,64.56,26562.0
2018-07-09 10:00:00,64.61,64.67,64.58,64.63,21448.0,64.61,64.67,64.58,64.63,21448.0
2018-07-09 10:05:00,64.61,64.64,64.36,64.39,37992.0,64.61,64.64,64.36,64.39,37992.0
2018-07-09 10:10:00,64.37,64.39,64.27,64.36,24114.0,64.37,64.39,64.27,64.36,24114.0
2018-07-09 10:15:00,64.38,64.48,64.33,64.48,47112.0,64.38,64.48,64.33,64.48,47112.0
2018-07-09 10:20:00,64.5,64.54,64.41,64.45,54248.0,64.5,64.54,64.41,64.45,54248.0
2018-07-09 10:25:00,64.44,64.57,64.44,64.48,26392.0,64.44,64.57,64.44,64.48,26392.0
2018-07-09 10:30:00,64.51,64.52,64.42,64.44,36356.0,64.51,64.52,64.42,64.44,36356.0
2018-07-09 10:35:00,64.45,64.56,64.42,64.49,87632.0,64.45,64.56,64.42,64.49,87632.0
2018-07-09 10:40:00,64.48,64.48,64.31,64.34,24566.0,64.48,64.48,64.31,64.34,24566.0
2018-07-09 10:45:00,64.33,64.46,64.33,64.42,21098.0,64.33,64.46,64.33,64.42,21098.0
2018-07-09 10:50:00,64.42,64.46,64.39,64.44,24064.0,64.42,64.46,64.39,64.44,24064.0
2018-07-09 10:55:00,64.42,64.49,64.42,64.44,35288.0,64.42,64.49,64.42,64.44,35288.0
2018-07-09 11:00:00,64.42,64.49,64.42,64.46,17930.0,64.42,64.49,64.42,64.46,17930.0
2018-07-09 11:05:00,64.46,64.55,64.42,64.46,42262.0,64.46,64.55,64.42,64.46,42262.0
2018-07-09 11:10:00,64.46,64.59,64.44,64.53,26436.0,64.46,64.59,64.44,64.53,26436.0
2018-07-09 11:15:00,64.52,64.55,64.5,64.51,12840.0,64.52,64.55,64.5,64.51,12840.0
2018-07-09 11:20:00,64.51,64.64,64.51,64.64,32878.0,64.51,64.64,64.51,64.64,32878.0
2018-07-09 11:25:00,64.63,64.63,64.56,64.58,20378.0,64.63,64.63,64.56,64.58,20378.0
2018-07-09 11:30:00,64.57,64.6,64.54,64.58,28532.0,64.57,64.6,64.54,64.58,28532.0
2018-07-09 11:35:00,64.58,64.64,64.58,64.6,14404.0,64.58,64.64,64.58,64.6,14404.0
2018-07-09 11:40:00,64.6,64.61,64.54,64.54,18904.0,64.6,64.61,64.54,64.54,18904.0
2018-07-09 11:45:00,64.53,64.56,64.5,64.52,12260.0,64.53,64.56,64.5,64.52,12260.0
2018-07-09 11:50:00,64.5,64.52,64.47,64.5,16026.0,64.5,64.52,64.47,64.5,16026.0
2018-07-09 11:55:00,64.48,64.48,64.38,64.39,22386.0,64.48,64.48,64.38,64.39,22386.0
2018-07-09 12:00:00,64.42,64.49,64.39,64.44,10344.0,64.42,64.49,64.39,64.44,10344.0
2018-07-09 12:05:00,64.46,64.51,64.45,64.51,21114.0,64.46,64.51,64.45,64.51,21114.0
2018-07-09 12:10:00,64.5,64.52,64.48,64.51,15700.0,64.5,64.52,64.48,64.51,15700.0
2018-07-09 12:15:00,64.51,64.55,64.48,64.55,18088.0,64.51,64.55,64.48,64.55,18088.0
2018-07-09 12:20:00,64.55,64.55,64.49,64.52,18840.0,64.55,64.55,64.49,64.52,18840.0
2018-07-09 12:25:00,64.51,64.52,64.48,64.49,52734.0,64.51,64.52,64.48,64.49,52734.0
2018-07-09 12:30:00,64.49,64.51,64.46,64.51,14410.0,64.49,64.51,64.46,64.51,14410.0
2018-07-09 12:35:00,64.51,64.54,64.47,64.5,27030.0,64.51,64.54,64.47,64.5,27030.0
2018-07-09 12:40:00,64.51,64.52,64.49,64.51,11750.0,64.51,64.52,64.49,64.51,11750.0
2018-07-09 12:45:00,64.51,64.54,64.5,64.53,12512.0,64.51,64.54,64.5,64.53,12512.0
2018-07-09 12:50:00,64.53,64.53,64.47,64.51,38404.0,64.53,64.53,64.47,64.51,38404.0
2018-07-09 12:55:00,64.51,64.54,64.49,64.54,11706.0,64.51,64.54,64.49,64.54,11706.0
2018-07-09 13:00:00,64.54,64.61,64.52,64.61,17962.0,64.54,64.61,64.52,64.61,17962.0
2018-07-09 13:05:00,64.63,64.63,64.52,64.53,12634.0,64.63,64.63,64.52,64.53,12634.0
2018-07-09 13:10:00,64.53,64.53,64.46,64.48,13332.0,64.53,64.53,64.46,64.48,13332.0
2018-07-09 13:15:00,64.48,64.53,64.46,64.52,13268.0,64.48,64.53,64.46,64.52,13268.0
2018-07-09 13:20:00,64.51,64.53,64.5,64.53,24046.0,64.51,64.53,64.5,64.53,24046.0
2018-07-09 13:25:00,64.53,64.54,64.52,64.52,6002.0,64.53,64.54,64.52,64.52,6002.0
2018-07-09 13:30:00,64.53,64.56,64.52,64.56,9234.0,64.53,64.56,64.52,64.56,9234.0
2018-07-09 13:35:00,64.55,64.55,64.52,64.54,20988.0,64.55,64.55,64.52,64.54,20988.0
2018-07-09 13:40:00,64.54,64.61,64.52,64.58,11884.0,64.54,64.61,64.52,64.58,11884.0
2018-07-09 13:45:00,64.58,64.58,64.55,64.57,5926.0,64.58,64.58,64.55,64.57,5926.0
2018-07-09 13:50:00,64.58,64.68,64.57,64.63,13220.0,64.58,64.68,64.57,64.63,13220.0
2018-07-09 13:55:00,64.62,64.67,64.6,64.64,11714.0,64.62,64.67,64.6,64.64,11714.0
2018-07-09 14:00:00,64.64,64.68,64.63,64.68,12234.0,64.64,64.68,64.63,64.68,12234.0
2018-07-09 14:05:00,64.69,64.71,64.65,64.66,7296.0,64.69,64.71,64.65,64.66,7296.0
2018-07-09 14:10:00,64.64,64.69,64.64,64.69,13460.0,64.64,64.69,64.64,64.69,13460.0
2018-07-09 14:15:00,64.69,64.72,64.67,64.69,8602.0,64.69,64.72,64.67,64.69,8602.0
2018-07-09 14:20:00,64.69,64.72,64.66,64.67,13236.0,64.69,64.72,64.66,64.67,13236.0
2018-07-09 14:25:00,64.68,64.7,64.65,64.67,10008.0,64.68,64.7,64.65,64.67,10008.0
2018-07-09 14:30:00,64.66,64.71,64.65,64.66,13440.0,64.66,64.71,64.65,64.66,13440.0
2018-07-09 14:35:00,64.67,64.67,64.62,64.62,15826.0,64.67,64.67,64.62,64.62,15826.0
2018-07-09 14:40:00,64.61,64.64,64.61,64.64,9880.0,64.61,64.64,64.61,64.64,9880.0
2018-07-09 14:45:00,64.64,64.64,64.63,64.64,6510.0,64.64,64.64,64.63,64.64,6510.0
2018-07-09 14:50:00,64.65,64.66,64.6,64.61,18054.0,64.65,64.66,64.6,64.61,18054.0
2018-07-09 14:55:00,64.61,64.66,64.61,64.64,16262.0,64.61,64.66,64.61,64.64,16262.0
2018-07-09 15:00:00,64.64,64.66,64.63,64.65,10288.0,64.64,64.66,64.63,64.65,10288.0
2018-07-09 15:05:00,64.65,64.67,64.62,64.64,14292.0,64.65,64.67,64.62,64.64,14292.0
2018-07-09 15:10:00,64.64,64.67,64.64,64.67,14712.0,64.64,64.67,64.64,64.67,14712.0
2018-07-09 15:15:00,64.66,64.67,64.63,64.65,20034.0,64.66,64.67,64.63,64.65,20034.0
2018-07-09 15:20:00,64.64,64.66,64.62,64.64,24624.0,64.64,64.66,64.62,64.64,24624.0
2018-07-09 15:25:00,64.64,64.64,64.62,64.64,19096.0,64.64,64.64,64.62,64.64,19096.0
2018-07-09 15:30:00,64.64,64.71,64.64,64.68,58154.0,64.64,64.71,64.64,64.68,58154.0
2018-07-09 15:35:00,64.68,64.72,64.67,64.67,49590.0,64.68,64.72,64.67,64.67,49590.0
2018-07-09 15:40:00,64.67,64.68,64.61,64.64,34364.0,64.67,64.68,64.61,64.64,34364.0
2018-07-09 15:45:00,64.64,64.64,64.61,64.64,44420.0,64.64,64.64,64.61,64.64,44420.0
2018-07-09 15:50:00,64.64,64.66,64.63,64.65,58494.0,64.64,64.66,64.63,64.65,58494.0
2018-07-09 15:55:00,64.65,64.66,64.62,64.66,215566.0,64.65,64.66,64.62,64.66,215566.0
2018-07-10 09:30:00,65.0,65.0,64.8,64.86,54206.0,65.0,65.0,64.8,64.86,54206.0
2018-07-10 09:35:00,64.9,65.0,64.89,64.94,16200.0,64.9,65.0,64.89,64.94,16200.0
2018-07-10 09:40:00,64.97,65.05,64.91,64.92,7722.0,64.97,65.05,64.91,64.92,7722.0
2018-07-10 09:45:00,64.99,65.08,64.96,65.0,14594.0,64.99,65.08,64.96,65.0,14594.0
2018-07-10 09:50:00,65.02,65.08,64.95,65.0,20296.0,65.02,65.08,64.95,65.0,20296.0
2018-07-10 09:55:00,65.01,65.11,64.99,65.11,15900.0,65.01,65.11,64.99,65.11,15900.0
2018-07-10 10:00:00,65.11,65.34,65.1,65.33,27990.0,65.11,65.34,65.1,65.33,27990.0
2018-07-10 10:05:00,65.3,65.3,65.09,65.15,29180.0,65.3,65.3,65.09,65.15,29180.0
2018-07-10 10:10:00,65.19,65.33,65.19,65.32,12924.0,65.19,65.33,65.19,65.32,12924.0
2018-07-10 10:15:00,65.3,65.33,65.25,65.28,8968.0,65.3,65.33,65.25,65.28,8968.0
2018-07-10 10:20:00,65.26,65.27,65.14,65.17,13474.0,65.26,65.27,65.14,65.17,13474.0
2018-07-10 10:25:00,65.2,65.28,65.17,65.25,14078.0,65.2,65.28,65.17,65.25,14078.0
2018-07-10 10:30:00,65.26,65.33,65.21,65.21,10446.0,65.26,65.33,65.21,65.21,10446.0
2018-07-10 10:35:00,65.22,65.27,65.2,65.25,9074.0,65.22,65.27,65.2,65.25,9074.0
2018-07-10 10:40:00,65.25,65.39,65.25,65.39,63640.0,65.25,65.39,65.25,65.39,63640.0
2018-07-10 10:45:00,65.4,65.4,65.3,65.31,16486.0,65.4,65.4,65.3,65.31,16486.0
2018-07-10 10:50:00,65.28,65.33,65.25,65.33,8770.0,65.28,65.33,65.25,65.33,8770.0
2018-07-10 10:55:00,65.3,65.4,65.28,65.39,18200.0,65.3,65.4,65.28,65.39,18200.0
2018-07-10 11:00:00,65.38,65.44,65.38,65.39,12270.0,65.38,65.44,65.38,65.39,12270.0
2018-07-10 11:05:00,65.37,65.38,65.33,65.33,6852.0,65.37,65.38,65.33,65.33,6852.0
2018-07-10 11:10:00,65.33,65.36,65.26,65.28,9942.0,65.33,65.36,65.26,65.28,9942.0
2018-07-10 11:15:00,65.3,65.3,65.24,65.3,6206.0,65.3,65.3,65.24,65.3,6206.0
2018-07-10 11:20:00,65.27,65.28,65.23,65.24,6920.0,65.27,65.28,65.23,65.24,6920.0
2018-07-10 11:25:00,65.24,65.35,65.24,65.32,10810.0,65.24,65.35,65.24,65.32,10810.0
2018-07-10 11:30:00,65.32,65.39,65.32,65.36,5848.0,65.32,65.39,65.32,65.36,5848.0
2018-07-10 11:35:00,65.36,65.4,65.33,65.33,7200.0,65.36,65.4,65.33,65.33,7200.0
2018-07-10 11:40:00,65.33,65.35,65.29,65.33,17374.0,65.33,65.35,65.29,65.33,17374.0
2018-07-10 11:45:00,65.32,65.32,65.3,65.3,3292.0,65.32,65.32,65.3,65.3,3292.0
2018-07-10 11:50:00,65.29,65.29,65.24,65.26,11600.0,65.29,65.29,65.24,65.26,11600.0
2018-07-10 11:55:00,65.25,65.45,65.23,65.45,96914.0,65.25,65.45,65.23,65.45,96914.0
2018-07-10 12:00:00,65.44,65.44,65.39,65.42,4744.0,65.44,65.44,65.39,65.42,4744.0
2018-07-10 12:05:00,65.42,65.42,65.37,65.39,14428.0,65.42,65.42,65.37,65.39,14428.0
2018-07-10 12:10:00,65.38,65.4,65.38,65.38,6370.0,65.38,65.4,65.38,65.38,6370.0
2018-07-10 12:15:00,65.39,65.41,65.37,65.39,32212.0,65.39,65.41,65.37,65.39,32212.0
2018-07-10 12:20:00,65.4,65.41,65.37,65.39,35184.0,65.4,65.41,65.37,65.39,35184.0
2018-07-10 12:25:00,65.39,65.49,65.39,65.49,6856.0,65.39,65.49,65.39,65.49,6856.0
2018-07-10 12:30:00,65.49,65.55,65.48,65.55,9600.0,65.49,65.55,65.48,65.55,9600.0
2018-07-10 12:35:00,65.55,65.55,65.49,65.52,13624.0,65.55,65.55,65.49,65.52,13624.0
2018-07-10 12:40:00,65.53,65.54,65.5,65.5,7796.0,65.53,65.54,65.5,65.5,7796.0
2018-07-10 12:45:00,65.5,65.52,65.44,65.49,9614.0,65.5,65.52,65.44,65.49,9614.0
2018-07-10 12:50:00,65.5,65.53,65.49,65.53,27198.0,65.5,65.53,65.49,65.53,27198.0
2018-07-10 12:55:00,65.53,65.56,65.53,65.55,7200.0,65.53,65.56,65.53,65.55,7200.0
2018-07-10 13:00:00,65.54,65.54,65.49,65.51,6398.0,65.54,65.54,65.49,65.51,6398.0
2018-07-10 13:05:00,65.51,65.51,65.49,65.51,4800.0,65.51,65.51,65.49,65.51,4800.0
2018-07-10 13:10:00,65.5,65.57,65.48,65.57,21426.0,65.5,65.57,65.48,65.57,21426.0
2018-07-10 13:15:00,65.58,65.58,65.49,65.53,9896.0,65.58,65.58,65.49,65.53,9896.0
2018-07-10 13:20:00,65.52,65.54,65.51,65.53,9022.0,65.52,65.54,65.51,65.53,9022.0
2018-07-10 13:25:00,65.52,65.57,65.52,65.56,9200.0,65.52,65.57,65.52,65.56,9200.0
2018-07-10 13:30:00,65.55,65.58,65.52,65.55,10786.0,65.55,65.58,65.52,65.55,10786.0
2018-07-10 13:35:00,65.55,65.57,65.51,65.51,9022.0,65.55,65.57,65.51,65.51,9022.0
2018-07-10 13:40:00,65.51,65.56,65.51,65.54,8750.0,65.51,65.56,65.51,65.54,8750.0
2018-07-10 13:45:00,65.55,65.55,65.47,65.49,21296.0,65.55,65.55,65.47,65.49,21296.0
2018-07-10 13:50:00,65.49,65.51,65.48,65.48,11030.0,65.49,65.51,65.48,65.48,11030.0
2018-07-10 13:55:00,65.49,65.51,65.42,65.46,24666.0,65.49,65.51,65.42,65.46,24666.0
2018-07-10 14:00:00,65.47,65.48,65.31,65.35,53092.0,65.47,65.48,65.31,65.35,53092.0
2018-07-10 14:05:00,65.35,65.39,65.33,65.36,24842.0,65.35,65.39,65.33,65.36,24842.0
2018-07-10 14:10:00,65.36,65.38,65.33,65.36,16954.0,65.36,65.38,65.33,65.36,16954.0
2018-07-10 14:15:00,65.36,65.38,65.34,65.35,74774.0,65.36,65.38,65.34,65.35,74774.0
2018-07-10 14:20:00,65.38,65.39,65.35,65.36,46720.0,65.38,65.39,65.35,65.36,46720.0
2018-07-10 14:25:00,65.36,65.38,65.32,65.33,26572.0,65.36,65.38,65.32,65.33,26572.0
2018-07-10 14:30:00,65.33,65.36,65.33,65.35,11966.0,65.33,65.36,65.33,65.35,11966.0
2018-07-10 14:35:00,65.36,65.36,65.34,65.34,10676.0,65.36,65.36,65.34,65.34,10676.0
2018-07-10 14:40:00,65.36,65.36,65.3,65.31,18464.0,65.36,65.36,65.3,65.31,18464.0
2018-07-10 14:45:00,65.31,65.33,65.3,65.3,11656.0,65.31,65.33,65.3,65.3,11656.0
2018-07-10 14:50:00,65.3,65.32,65.29,65.31,17240.0,65.3,65.32,65.29,65.31,17240.0
2018-07-10 14:55:00,65.3,65.36,65.3,65.35,21802.0,65.3,65.36,65.3,65.35,21802.0
2018-07-10 15:00:00,65.35,65.36,65.33,65.33,12492.0,65.35,65.36,65.33,65.33,12492.0
2018-07-10 15:05:00,65.33,65.33,65.27,65.27,15634.0,65.33,65.33,65.27,65.27,15634.0
2018-07-10 15:10:00,65.27,65.29,65.27,65.27,10984.0,65.27,65.29,65.27,65.27,10984.0
2018-07-10 15:15:00,65.27,65.3,65.25,65.3,19600.0,65.27,65.3,65.25,65.3,19600.0
2018-07-10 15:20:00,65.31,65.38,65.31,65.36,28900.0,65.31,65.38,65.31,65.36,28900.0
2018-07-10 15:25:00,65.36,65.37,65.32,65.33,41818.0,65.36,65.37,65.32,65.33,41818.0
2018-07-10 15:30:00,65.32,65.34,65.32,65.33,24584.0,65.32,65.34,65.32,65.33,24584.0
2018-07-10 15:35:00,65.33,65.34,65.3,65.31,23914.0,65.33,65.34,65.3,65.31,23914.0
2018-07-10 15:40:00,65.31,65.33,65.29,65.29,76888.0,65.31,65.33,65.29,65.29,76888.0
2018-07-10 15:45:00,65.29,65.36,65.28,65.33,262134.0,65.29,65.36,65.28,65.33,262134.0
2018-07-10 15:50:00,65.33,65.36,65.33,65.34,44250.0,65.33,65.36,65.33,65.34,44250.0
2018-07-10 15:55:00,65.33,65.36,65.28,65.31,160170.0,65.33,65.36,65.28,65.31,160170.0
2018-07-11 09:30:00,65.0,65.24,64.76,64.77,30432.0,65.0,65.24,64.76,64.77,30432.0
2018-07-11 09:35:00,64.83,64.83,64.3,64.33,48250.0,64.83,64.83,64.3,64.33,48250.0
2018-07-11 09:40:00,64.29,64.54,64.22,64.49,20734.0,64.29,64.54,64.22,64.49,20734.0
2018-07-11 09:45:00,64.52,64.61,64.41,64.58,20570.0,64.52,64.61,64.41,64.58,20570.0
2018-07-11 09:50:00,64.61,64.74,64.61,64.74,7436.0,64.61,64.74,64.61,64.74,7436.0
2018-07-11 09:55:00,64.75,64.98,64.75,64.98,23498.0,64.75,64.98,64.75,64.98,23498.0
2018-07-11 10:00:00,65.08,65.13,64.99,65.11,64896.0,65.08,65.13,64.99,65.11,64896.0
2018-07-11 10:05:00,65.02,65.04,65.02,65.04,1190.0,65.02,65.04,65.02,65.04,1190.0
2018-07-11 10:10:00,65.07,65.07,64.86,64.87,14452.0,65.07,65.07,64.86,64.87,14452.0
2018-07-11 10:15:00,64.92,64.98,64.91,64.95,15920.0,64.92,64.98,64.91,64.95,15920.0
2018-07-11 10:20:00,64.96,65.1,64.93,65.1,5080.0,64.96,65.1,64.93,65.1,5080.0
2018-07-11 10:25:00,65.08,65.1,65.06,65.06,5142.0,65.08,65.1,65.06,65.06,5142.0
2018-07-11 10:30:00,65.06,65.13,65.01,65.02,8422.0,65.06,65.13,65.01,65.02,8422.0
2018-07-11 10:35:00,65.04,65.06,64.99,65.02,11568.0,65.04,65.06,64.99,65.02,11568.0
2018-07-11 10:40:00,65.02,65.17,64.98,65.11,10458.0,65.02,65.17,64.98,65.11,10458.0
2018-07-11 10:45:00,65.14,65.16,65.05,65.05,7000.0,65.14,65.16,65.05,65.05,7000.0
2018-07-11 10:50:00,65.03,65.17,65.03,65.14,7770.0,65.03,65.17,65.03,65.14,7770.0
2018-07-11 10:55:00,65.11,65.17,65.06,65.14,8726.0,65.11,65.17,65.06,65.14,8726.0
2018-07-11 11:00:00,65.17,65.28,65.17,65.22,4104.0,65.17,65.28,65.17,65.22,4104.0
2018-07-11 11:05:00,65.23,65.23,65.11,65.14,11854.0,65.23,65.23,65.11,65.14,11854.0
2018-07-11 11:10:00,65.15,65.21,65.11,65.2,8178.0,65.15,65.21,65.11,65.2,8178.0
2018-07-11 11:15:00,65.17,65.17,65.09,65.09,10352.0,65.17,65.17,65.09,65.09,10352.0
2018-07-11 11:20:00,65.1,65.1,65.05,65.07,9614.0,65.1,65.1,65.05,65.07,9614.0
2018-07-11 11:25:00,65.05,65.14,65.0,65.13,12720.0,65.05,65.14,65.0,65.13,12720.0
2018-07-11 11:30:00,65.11,65.14,65.05,65.06,5908.0,65.11,65.14,65.05,65.06,5908.0
2018-07-11 11:35:00,65.07,65.17,65.07,65.11,4900.0,65.07,65.17,65.07,65.11,4900.0
2018-07-11 11:40:00,65.07,65.11,65.06,65.07,7148.0,65.07,65.11,65.06,65.07,7148.0
2018-07-11 11:45:00,65.03,65.17,65.03,65.17,23920.0,65.03,65.17,65.03,65.17,23920.0
2018-07-11 11:50:00,65.17,65.24,65.17,65.24,17628.0,65.17,65.24,65.17,65.24,17628.0
2018-07-11 11:55:00,65.19,65.38,65.19,65.2,15120.0,65.19,65.38,65.19,65.2,15120.0
2018-07-11 12:00:00,65.22,65.29,65.21,65.27,11614.0,65.22,65.29,65.21,65.27,11614.0
2018-07-11 12:05:00,65.28,65.29,65.17,65.17,7562.0,65.28,65.29,65.17,65.17,7562.0
2018-07-11 12:10:00,65.21,65.33,65.17,65.33,9662.0,65.21,65.33,65.17,65.33,9662.0
2018-07-11 12:15:00,65.31,65.39,65.29,65.34,8400.0,65.31,65.39,65.29,65.34,8400.0
2018-07-11 12:20:00,65.38,65.38,65.27,65.32,29886.0,65.38,65.38,65.27,65.32,29886.0
2018-07-11 12:25:00,65.32,65.36,65.3,65.34,10256.0,65.32,65.36,65.3,65.34,10256.0
2018-07-11 12:30:00,65.36,65.54,65.3,65.52,22000.0,65.36,65.54,65.3,65.52,22000.0
2018-07-11 12:35:00,65.49,65.53,65.43,65.51,4200.0,65.49,65.53,65.43,65.51,4200.0
2018-07-11 12:40:00,65.49,65.59,65.48,65.5,52468.0,65.49,65.59,65.48,65.5,52468.0
2018-07-11 12:45:00,65.47,65.55,65.42,65.54,37786.0,65.47,65.55,65.42,65.54,37786.0
2018-07-11 12:50:00,65.57,65.61,65.46,65.46,6700.0,65.57,65.61,65.46,65.46,6700.0
2018-07-11 12:55:00,65.48,65.56,65.43,65.47,17290.0,65.48,65.56,65.43,65.47,17290.0
2018-07-11 13:00:00,65.45,65.46,65.36,65.38,4224.0,65.45,65.46,65.36,65.38,4224.0
2018-07-11 13:05:00,65.39,65.44,65.36,65.38,4200.0,65.39,65.44,65.36,65.38,4200.0
2018-07-11 13:10:00,65.35,65.48,65.34,65.47,6782.0,65.35,65.48,65.34,65.47,6782.0
2018-07-11 13:15:00,65.45,65.46,65.39,65.44,3292.0,65.45,65.46,65.39,65.44,3292.0
2018-07-11 13:20:00,65.45,65.54,65.42,65.52,7184.0,65.45,65.54,65.42,65.52,7184.0
2018-07-11 13:25:00,65.52,65.6,65.52,65.6,7064.0,65.52,65.6,65.52,65.6,7064.0
2018-07-11 13:30:00,65.58,65.62,65.58,65.6,5140.0,65.58,65.62,65.58,65.6,5140.0
2018-07-11 13:35:00,65.56,65.58,65.54,65.58,5000.0,65.56,65.58,65.54,65.58,5000.0
2018-07-11 13:40:00,65.57,65.62,65.56,65.62,9636.0,65.57,65.62,65.56,65.62,9636.0
2018-07-11 13:45:00,65.63,65.64,65.57,65.58,5002.0,65.63,65.64,65.57,65.58,5002.0
2018-07-11 13:50:00,65.57,65.61,65.52,65.6,10354.0,65.57,65.61,65.52,65.6,10354.0
2018-07-11 13:55:00,65.58,65.67,65.58,65.67,19762.0,65.58,65.67,65.58,65.67,19762.0
2018-07-11 14:00:00,65.67,65.74,65.64,65.73,22480.0,65.67,65.74,65.64,65.73,22480.0
2018-07-11 14:05:00,65.76,65.76,65.7,65.74,6422.0,65.76,65.76,65.7,65.74,6422.0
2018-07-11 14:10:00,65.71,65.73,65.67,65.69,25644.0,65.71,65.73,65.67,65.69,25644.0
2018-07-11 14:15:00,65.69,65.7,65.66,65.69,8478.0,65.69,65.7,65.66,65.69,8478.0
2018-07-11 14:20:00,65.7,65.78,65.69,65.78,12944.0,65.7,65.78,65.69,65.78,12944.0
2018-07-11 14:25:00,65.79,65.8,65.69,65.74,25332.0,65.79,65.8,65.69,65.74,25332.0
2018-07-11 14:30:00,65.73,65.79,65.73,65.78,10002.0,65.73,65.79,65.73,65.78,10002.0
2018-07-11 14:35:00,65.78,65.9,65.77,65.9,10610.0,65.78,65.9,65.77,65.9,10610.0
2018-07-11 14:40:00,65.89,65.92,65.8,65.91,18324.0,65.89,65.92,65.8,65.91,18324.0
2018-07-11 14:45:00,65.92,65.92,65.86,65.92,19436.0,65.92,65.92,65.86,65.92,19436.0
2018-07-11 14:50:00,65.94,66.03,65.94,66.0,23852.0,65.94,66.03,65.94,66.0,23852.0
2018-07-11 14:55:00,66.0,66.02,65.93,65.96,40182.0,66.0,66.02,65.93,65.96,40182.0
2018-07-11 15:00:00,65.96,65.96,65.85,65.88,47926.0,65.96,65.96,65.85,65.88,47926.0
2018-07-11 15:05:00,65.88,65.92,65.88,65.91,21614.0,65.88,65.92,65.88,65.91,21614.0
2018-07-11 15:10:00,65.92,65.92,65.79,65.8,22828.0,65.92,65.92,65.79,65.8,22828.0
2018-07-11 15:15:00,65.8,65.8,65.75,65.77,49550.0,65.8,65.8,65.75,65.77,49550.0
2018-07-11 15:20:00,65.78,65.79,65.75,65.79,17324.0,65.78,65.79,65.75,65.79,17324.0
2018-07-11 15:25:00,65.77,65.78,65.7,65.75,141276.0,65.77,65.78,65.7,65.75,141276.0
2018-07-11 15:30:00,65.76,65.83,65.74,65.83,23034.0,65.76,65.83,65.74,65.83,23034.0
2018-07-11 15:35:00,65.83,65.86,65.81,65.81,27222.0,65.83,65.86,65.81,65.81,27222.0
2018-07-11 15:40:00,65.8,65.8,65.74,65.76,24404.0,65.8,65.8,65.74,65.76,24404.0
2018-07-11 15:45:00,65.75,65.83,65.75,65.81,33866.0,65.75,65.83,65.75,65.81,33866.0
2018-07-11 15:50:00,65.8,65.8,65.75,65.77,60894.0,65.8,65.8,65.75,65.77,60894.0
2018-07-11 15:55:00,65.76,65.82,65.72,65.72,183768.0,65.76,65.82,65.72,65.72,183768.0
2018-07-12 09:30:00,66.08,66.13,65.78,65.81,23946.0,66.08,66.13,65.78,65.81,23946.0
2018-07-12 09:35:00,65.81,65.84,65.67,65.81,9428.0,65.81,65.84,65.67,65.81,9428.0
2018-07-12 09:40:00,65.83,66.05,65.78,65.98,38800.0,65.83,66.05,65.78,65.98,38800.0
2018-07-12 09:45:00,66.04,66.04,65.8,65.82,7000.0,66.04,66.04,65.8,65.82,7000.0
2018-07-12 09:50:00,65.82,65.82,65.65,65.76,9024.0,65.82,65.82,65.65,65.76,9024.0
2018-07-12 09:55:00,65.74,65.85,65.72,65.81,10376.0,65.74,65.85,65.72,65.81,10376.0
2018-07-12 10:00:00,65.85,66.07,65.82,66.01,8740.0,65.85,66.07,65.82,66.01,8740.0
2018-07-12 10:05:00,66.01,66.13,65.96,66.07,15914.0,66.01,66.13,65.96,66.07,15914.0
2018-07-12 10:10:00,66.06,66.06,66.0,66.03,21028.0,66.06,66.06,66.0,66.03,21028.0
2018-07-12 10:15:00,66.04,66.14,66.03,66.13,6278.0,66.04,66.14,66.03,66.13,6278.0
2018-07-12 10:20:00,66.14,66.24,65.99,66.04,30982.0,66.14,66.24,65.99,66.04,30982.0
2018-07-12 10:25:00,66.0,66.16,65.99,66.14,17214.0,66.0,66.16,65.99,66.14,17214.0
2018-07-12 10:30:00,66.13,66.15,66.0,66.03,12390.0,66.13,66.15,66.0,66.03,12390.0
2018-07-12 10:35:00,66.04,66.08,65.98,66.05,18414.0,66.04,66.08,65.98,66.05,18414.0
2018-07-12 10:40:00,66.08,66.16,66.08,66.12,7094.0,66.08,66.16,66.08,66.12,7094.0
2018-07-12 10:45:00,66.1,66.1,65.99,66.0,27458.0,66.1,66.1,65.99,66.0,27458.0
2018-07-12 10:50:00,66.0,66.08,66.0,66.06,7120.0,66.0,66.08,66.0,66.06,7120.0
2018-07-12 10:55:00,66.05,66.06,66.0,66.0,15234.0,66.05,66.06,66.0,66.0,15234.0
2018-07-12 11:00:00,66.02,66.05,66.01,66.04,6022.0,66.02,66.05,66.01,66.04,6022.0
2018-07-12 11:05:00,66.04,66.06,65.92,65.92,31278.0,66.04,66.06,65.92,65.92,31278.0
2018-07-12 11:10:00,65.89,66.02,65.89,66.02,18100.0,65.89,66.02,65.89,66.02,18100.0
2018-07-12 11:15:00,66.0,66.02,65.97,66.0,12984.0,66.0,66.02,65.97,66.0,12984.0
2018-07-12 11:20:00,66.0,66.08,65.98,66.0,11112.0,66.0,66.08,65.98,66.0,11112.0
2018-07-12 11:25:00,65.99,66.02,65.98,66.01,17166.0,65.99,66.02,65.98,66.01,17166.0
2018-07-12 11:30:00,65.99,65.99,65.97,65.98,5200.0,65.99,65.99,65.97,65.98,5200.0
2018-07-12 11:35:00,65.97,65.97,65.86,65.9,12134.0,65.97,65.97,65.86,65.9,12134.0
2018-07-12 11:40:00,65.92,66.01,65.92,66.01,28674.0,65.92,66.01,65.92,66.01,28674.0
2018-07-12 11:45:00,66.01,66.01,65.96,65.97,17398.0,66.01,66.01,65.96,65.97,17398.0
2018-07-12 11:50:00,65.96,65.98,65.93,65.97,9554.0,65.96,65.98,65.93,65.97,9554.0
2018-07-12 11:55:00,65.97,66.02,65.96,65.99,143864.0,65.97,66.02,65.96,65.99,143864.0
2018-07-12 12:00:00,66.0,66.01,65.9,65.91,11222.0,66.0,66.01,65.9,65.91,11222.0
2018-07-12 12:05:00,65.91,65.92,65.87,65.88,9882.0,65.91,65.92,65.87,65.88,9882.0
2018-07-12 12:10:00,65.86,65.94,65.86,65.92,9156.0,65.86,65.94,65.86,65.92,9156.0
2018-07-12 12:15:00,65.91,65.92,65.87,65.88,17252.0,65.91,65.92,65.87,65.88,17252.0
2018-07-12 12:20:00,65.88,65.89,65.85,65.89,8344.0,65.88,65.89,65.85,65.89,8344.0
2018-07-12 12:25:00,65.9,65.91,65.86,65.86,8100.0,65.9,65.91,65.86,65.86,8100.0
2018-07-12 12:30:00,65.88,65.89,65.86,65.86,7072.0,65.88,65.89,65.86,65.86,7072.0
2018-07-12 12:35:00,65.86,65.86,65.83,65.83,8234.0,65.86,65.86,65.83,65.83,8234.0
2018-07-12 12:40:00,65.82,65.83,65.74,65.81,22868.0,65.82,65.83,65.74,65.81,22868.0
2018-07-12 12:45:00,65.8,65.96,65.8,65.96,19212.0,65.8,65.96,65.8,65.96,19212.0
2018-07-12 12:50:00,65.97,66.22,65.96,66.11,10330.0,65.97,66.22,65.96,66.11,10330.0
2018-07-12 12:55:00,66.11,66.2,66.08,66.14,11072.0,66.11,66.2,66.08,66.14,11072.0
2018-07-12 13:00:00,66.11,66.17,66.08,66.11,7102.0,66.11,66.17,66.08,66.11,7102.0
2018-07-12 13:05:00,66.08,66.09,65.99,66.02,52396.0,66.08,66.09,65.99,66.02,52396.0
2018-07-12 13:10:00,66.0,66.03,65.99,66.01,7832.0,66.0,66.03,65.99,66.01,7832.0
2018-07-12 13:15:00,66.03,66.03,66.02,66.02,3932.0,66.03,66.03,66.02,66.02,3932.0
2018-07-12 13:20:00,66.02,66.05,66.01,66.04,8200.0,66.02,66.05,66.01,66.04,8200.0
2018-07-12 13:25:00,66.04,66.11,66.03,66.11,21864.0,66.04,66.11,66.03,66.11,21864.0
2018-07-12 13:30:00,66.13,66.17,66.11,66.16,8260.0,66.13,66.17,66.11,66.16,8260.0
2018-07-12 13:35:00,66.14,66.21,66.14,66.21,10800.0,66.14,66.21,66.14,66.21,10800.0
2018-07-12 13:40:00,66.21,66.24,66.19,66.23,5958.0,66.21,66.24,66.19,66.23,5958.0
2018-07-12 13:45:00,66.22,66.24,66.18,66.2,12768.0,66.22,66.24,66.18,66.2,12768.0
2018-07-12 13:50:00,66.2,66.21,66.17,66.2,8140.0,66.2,66.21,66.17,66.2,8140.0
2018-07-12 13:55:00,66.2,66.21,66.11,66.11,11290.0,66.2,66.21,66.11,66.11,11290.0
2018-07-12 14:00:00,66.13,66.18,66.13,66.14,17334.0,66.13,66.18,66.13,66.14,17334.0
2018-07-12 14:05:00,66.15,66.2,66.15,66.17,7886.0,66.15,66.2,66.15,66.17,7886.0
2018-07-12 14:10:00,66.17,66.25,66.17,66.25,7288.0,66.17,66.25,66.17,66.25,7288.0
2018-07-12 14:15:00,66.25,66.27,66.24,66.26,9072.0,66.25,66.27,66.24,66.26,9072.0
2018-07-12 14:20:00,66.26,66.3,66.25,66.3,3656.0,66.26,66.3,66.25,66.3,3656.0
2018-07-12 14:25:00,66.29,66.29,66.26,66.28,10142.0,66.29,66.29,66.26,66.28,10142.0
2018-07-12 14:30:00,66.28,66.29,66.23,66.25,171548.0,66.28,66.29,66.23,66.25,171548.0
2018-07-12 14:35:00,66.27,66.28,66.23,66.25,25488.0,66.27,66.28,66.23,66.25,25488.0
2018-07-12 14:40:00,66.25,66.25,66.22,66.25,25262.0,66.25,66.25,66.22,66.25,25262.0
2018-07-12 14:45:00,66.23,66.25,66.17,66.17,8334.0,66.23,66.25,66.17,66.17,8334.0
2018-07-12 14:50:00,66.17,66.2,66.16,66.17,17488.0,66.17,66.2,66.16,66.17,17488.0
2018-07-12 14:55:00,66.17,66.28,66.11,66.28,47112.0,66.17,66.28,66.11,66.28,47112.0
2018-07-12 15:00:00,66.25,66.33,66.23,66.32,14000.0,66.25,66.33,66.23,66.32,14000.0
2018-07-12 15:05:00,66.33,66.33,66.22,66.22,114524.0,66.33,66.33,66.22,66.22,114524.0
2018-07-12 15:10:00,66.22,66.28,66.21,66.27,33578.0,66.22,66.28,66.21,66.27,33578.0
2018-07-12 15:15:00,66.28,66.39,66.28,66.32,12150.0,66.28,66.39,66.28,66.32,12150.0
2018-07-12 15:20:00,66.32,66.33,66.24,66.25,37734.0,66.32,66.33,66.24,66.25,37734.0
2018-07-12 15:25:00,66.24,66.35,66.24,66.35,41156.0,66.24,66.35,66.24,66.35,41156.0
2018-07-12 15:30:00,66.33,66.44,66.31,66.39,99604.0,66.33,66.44,66.31,66.39,99604.0
2018-07-12 15:35:00,66.39,66.4,66.32,66.33,41514.0,66.39,66.4,66.32,66.33,41514.0
2018-07-12 15:40:00,66.32,66.32,66.27,66.28,42156.0,66.32,66.32,66.27,66.28,42156.0
2018-07-12 15:45:00,66.28,66.32,66.19,66.29,61704.0,66.28,66.32,66.19,66.29,61704.0
2018-07-12 15:50:00,66.29,66.31,66.26,66.28,75082.0,66.29,66.31,66.26,66.28,75082.0
2018-07-12 15:55:00,66.28,66.35,66.27,66.33,125534.0,66.28,66.35,66.27,66.33,125534.0
2018-07-13 09:30:00,66.35,66.67,66.34,66.67,45504.0,66.35,66.67,66.34,66.67,45504.0
2018-07-13 09:35:00,66.56,66.83,66.56,66.72,14434.0,66.56,66.83,66.56,66.72,14434.0
2018-07-13 09:40:00,66.68,66.68,66.58,66.6,6502.0,66.68,66.68,66.58,66.6,6502.0
2018-07-13 09:45:00,66.58,66.71,66.58,66.65,29152.0,66.58,66.71,66.58,66.65,29152.0
2018-07-13 09:50:00,66.61,66.67,66.55,66.57,12000.0,66.61,66.67,66.55,66.57,12000.0
2018-07-13 09:55:00,66.55,66.6,66.35,66.49,36066.0,66.55,66.6,66.35,66.49,36066.0
2018-07-13 10:00:00,66.45,66.76,66.45,66.76,19288.0,66.45,66.76,66.45,66.76,19288.0
2018-07-13 10:05:00,66.76,66.77,66.73,66.75,10648.0,66.76,66.77,66.73,66.75,10648.0
2018-07-13 10:10:00,66.76,66.78,66.7,66.78,13992.0,66.76,66.78,66.7,66.78,13992.0
2018-07-13 10:15:00,66.77,66.92,66.77,66.83,34132.0,66.77,66.92,66.77,66.83,34132.0
2018-07-13 10:20:00,66.81,66.93,66.75,66.86,68980.0,66.81,66.93,66.75,66.86,68980.0
2018-07-13 10:25:00,66.88,66.99,66.87,66.95,12696.0,66.88,66.99,66.87,66.95,12696.0
2018-07-13 10:30:00,66.93,67.02,66.91,66.99,22428.0,66.93,67.02,66.91,66.99,22428.0
2018-07-13 10:35:00,67.0,67.05,66.99,67.04,15600.0,67.0,67.05,66.99,67.04,15600.0
2018-07-13 10:40:00,67.04,67.04,66.97,67.0,19958.0,67.04,67.04,66.97,67.0,19958.0
2018-07-13 10:45:00,67.03,67.08,66.96,67.0,10660.0,67.03,67.08,66.96,67.0,10660.0
2018-07-13 10:50:00,67.0,67.03,66.94,66.96,12814.0,67.0,67.03,66.94,66.96,12814.0
2018-07-13 10:55:00,66.96,67.1,66.94,67.04,25640.0,66.96,67.1,66.94,67.04,25640.0
2018-07-13 11:00:00,67.02,67.07,66.98,67.06,10450.0,67.02,67.07,66.98,67.06,10450.0
2018-07-13 11:05:00,67.02,67.1,67.02,67.09,11728.0,67.02,67.1,67.02,67.09,11728.0
2018-07-13 11:10:00,67.1,67.13,66.97,67.0,16632.0,67.1,67.13,66.97,67.0,16632.0
2018-07-13 11:15:00,66.99,67.1,66.97,66.99,21268.0,66.99,67.1,66.97,66.99,21268.0
2018-07-13 11:20:00,66.97,67.03,66.97,67.01,24800.0,66.97,67.03,66.97,67.01,24800.0
2018-07-13 11:25:00,67.0,67.02,66.97,66.99,25158.0,67.0,67.02,66.97,66.99,25158.0
2018-07-13 11:30:00,66.97,67.05,66.95,67.03,22780.0,66.97,67.05,66.95,67.03,22780.0
2018-07-13 11:35:00,67.01,67.09,66.99,67.04,16926.0,67.01,67.09,66.99,67.04,16926.0
2018-07-13 11:40:00,67.04,67.04,66.95,67.01,25800.0,67.04,67.04,66.95,67.01,25800.0
2018-07-13 11:45:00,67.04,67.05,66.98,67.02,19700.0,67.04,67.05,66.98,67.02,19700.0
2018-07-13 11:50:00,67.02,67.04,66.92,67.02,65274.0,67.02,67.04,66.92,67.02,65274.0
2018-07-13 11:55:00,67.0,67.09,66.99,67.09,12054.0,67.0,67.09,66.99,67.09,12054.0
2018-07-13 12:00:00,67.08,67.08,66.99,66.99,21042.0,67.08,67.08,66.99,66.99,21042.0
2018-07-13 12:05:00,66.98,67.02,66.93,66.98,47008.0,66.98,67.02,66.93,66.98,47008.0
2018-07-13 12:10:00,66.97,67.02,66.93,66.95,13950.0,66.97,67.02,66.93,66.95,13950.0
2018-07-13 12:15:00,66.94,67.02,66.92,67.0,19098.0,66.94,67.02,66.92,67.0,19098.0
2018-07-13 12:20:00,67.0,67.03,66.96,66.97,14738.0,67.0,67.03,66.96,66.97,14738.0
2018-07-13 12:25:00,66.98,67.03,66.98,67.0,8600.0,66.98,67.03,66.98,67.0,8600.0
2018-07-13 12:30:00,67.0,67.0,66.95,66.99,30100.0,67.0,67.0,66.95,66.99,30100.0
2018-07-13 12:35:00,66.98,67.03,66.98,67.01,17834.0,66.98,67.03,66.98,67.01,17834.0
2018-07-13 12:40:00,67.01,67.04,66.99,67.0,6600.0,67.01,67.04,66.99,67.0,6600.0
2018-07-13 12:45:00,67.02,67.04,67.0,67.03,10400.0,67.02,67.04,67.0,67.03,10400.0
2018-07-13 12:50:00,67.03,67.04,66.98,67.03,12660.0,67.03,67.04,66.98,67.03,12660.0
2018-07-13 12:55:00,67.04,67.14,67.03,67.12,17600.0,67.04,67.14,67.03,67.12,17600.0
2018-07-13 13:00:00,67.13,67.17,67.11,67.12,49602.0,67.13,67.17,67.11,67.12,49602.0
2018-07-13 13:05:00,67.11,67.14,67.05,67.1,16168.0,67.11,67.14,67.05,67.1,16168.0
2018-07-13 13:10:00,67.11,67.12,67.05,67.05,10828.0,67.11,67.12,67.05,67.05,10828.0
2018-07-13 13:15:00,67.05,67.07,67.0,67.03,18790.0,67.05,67.07,67.0,67.03,18790.0
2018-07-13 13:20:00,67.02,67.08,67.02,67.07,7110.0,67.02,67.08,67.02,67.07,7110.0
2018-07-13 13:25:00,67.07,67.11,67.07,67.11,11004.0,67.07,67.11,67.07,67.11,11004.0
2018-07-13 13:30:00,67.13,67.13,67.06,67.08,10514.0,67.13,67.13,67.06,67.08,10514.0
2018-07-13 13:35:00,67.06,67.11,67.06,67.11,5000.0,67.06,67.11,67.06,67.11,5000.0
2018-07-13 13:40:00,67.1,67.13,67.08,67.11,10020.0,67.1,67.13,67.08,67.11,10020.0
2018-07-13 13:45:00,67.12,67.12,67.08,67.11,17234.0,67.12,67.12,67.08,67.11,17234.0
2018-07-13 13:50:00,67.13,67.15,67.11,67.15,9094.0,67.13,67.15,67.11,67.15,9094.0
2018-07-13 13:55:00,67.14,67.16,67.12,67.13,7426.0,67.14,67.16,67.12,67.13,7426.0
2018-07-13 14:00:00,67.14,67.14,67.11,67.11,8468.0,67.14,67.14,67.11,67.11,8468.0
2018-07-13 14:05:00,67.13,67.21,67.11,67.2,32664.0,67.13,67.21,67.11,67.2,32664.0
2018-07-13 14:10:00,67.17,67.22,67.17,67.22,16856.0,67.17,67.22,67.17,67.22,16856.0
2018-07-13 14:15:00,67.22,67.32,67.21,67.28,24614.0,67.22,67.32,67.21,67.28,24614.0
2018-07-13 14:20:00,67.27,67.35,67.25,67.26,29998.0,67.27,67.35,67.25,67.26,29998.0
2018-07-13 14:25:00,67.23,67.23,67.19,67.23,14648.0,67.23,67.23,67.19,67.23,14648.0
2018-07-13 14:30:00,67.22,67.22,67.1,67.11,14210.0,67.22,67.22,67.1,67.11,14210.0
2018-07-13 14:35:00,67.09,67.22,67.08,67.17,21214.0,67.09,67.22,67.08,67.17,21214.0
2018-07-13 14:40:00,67.19,67.22,67.17,67.19,23946.0,67.19,67.22,67.17,67.19,23946.0
2018-07-13 14:45:00,67.19,67.22,67.19,67.2,11780.0,67.19,67.22,67.19,67.2,11780.0
2018-07-13 14:50:00,67.21,67.21,67.17,67.2,18096.0,67.21,67.21,67.17,67.2,18096.0
2018-07-13 14:55:00,67.2,67.2,67.11,67.14,45746.0,67.2,67.2,67.11,67.14,45746.0
2018-07-13 15:00:00,67.14,67.2,67.14,67.19,41352.0,67.14,67.2,67.14,67.19,41352.0
2018-07-13 15:05:00,67.2,67.2,67.17,67.17,7200.0,67.2,67.2,67.17,67.17,7200.0
2018-07-13 15:10:00,67.17,67.22,67.17,67.21,27242.0,67.17,67.22,67.17,67.21,27242.0
2018-07-13 15:15:00,67.21,67.26,67.19,67.23,18362.0,67.21,67.26,67.19,67.23,18362.0
2018-07-13 15:20:00,67.21,67.23,67.19,67.19,13192.0,67.21,67.23,67.19,67.19,13192.0
2018-07-13 15:25:00,67.19,67.22,67.19,67.2,24660.0,67.19,67.22,67.19,67.2,24660.0
2018-07-13 15:30:00,67.2,67.21,67.17,67.2,34372.0,67.2,67.21,67.17,67.2,34372.0
2018-07-13 15:35:00,67.19,67.26,67.18,67.25,28230.0,67.19,67.26,67.18,67.25,28230.0
2018-07-13 15:40:00,67.25,67.27,67.25,67.27,48258.0,67.25,67.27,67.25,67.27,48258.0
2018-07-13 15:45:00,67.27,67.3,67.25,67.28,104598.0,67.27,67.3,67.25,67.28,104598.0
2018-07-13 15:50:00,67.29,67.29,67.25,67.28,160270.0,67.29,67.29,67.25,67.28,160270.0
2018-07-13 15:55:00,67.29,67.3,67.25,67.26,213570.0,67.29,67.3,67.25,67.26,213570.0
2018-07-16 09:30:00,67.17,67.32,67.02,67.02,41532.0,67.17,67.32,67.02,67.02,41532.0
2018-07-16 09:35:00,67.02,67.04,66.63,66.91,162970.0,67.02,67.04,66.63,66.91,162970.0
2018-07-16 09:40:00,66.91,66.95,66.76,66.77,37972.0,66.91,66.95,66.76,66.77,37972.0
2018-07-16 09:45:00,66.82,67.0,66.73,66.88,25878.0,66.82,67.0,66.73,66.88,25878.0
2018-07-16 09:50:00,66.86,67.16,66.86,67.14,29752.0,66.86,67.16,66.86,67.14,29752.0
2018-07-16 09:55:00,67.16,67.16,66.88,66.93,96850.0,67.16,67.16,66.88,66.93,96850.0
2018-07-16 10:00:00,66.97,67.17,66.94,67.15,26612.0,66.97,67.17,66.94,67.15,26612.0
2018-07-16 10:05:00,67.17,67.21,66.97,66.97,19366.0,67.17,67.21,66.97,66.97,19366.0
2018-07-16 10:10:00,67.04,67.1,67.01,67.03,17770.0,67.04,67.1,67.01,67.03,17770.0
2018-07-16 10:15:00,67.04,67.1,66.98,67.08,53342.0,67.04,67.1,66.98,67.08,53342.0
2018-07-16 10:20:00,67.07,67.07,66.98,66.98,13332.0,67.07,67.07,66.98,66.98,13332.0
2018-07-16 10:25:00,66.96,66.96,66.89,66.95,10002.0,66.96,66.96,66.89,66.95,10002.0
2018-07-16 10:30:00,66.95,67.05,66.95,67.05,25414.0,66.95,67.05,66.95,67.05,25414.0
2018-07-16 10:35:00,67.04,67.1,66.99,67.06,39148.0,67.04,67.1,66.99,67.06,39148.0
2018-07-16 10:40:00,67.03,67.05,66.95,66.95,10236.0,67.03,67.05,66.95,66.95,10236.0
2018-07-16 10:45:00,66.89,67.04,66.86,66.99,28466.0,66.89,67.04,66.86,66.99,28466.0
2018-07-16 10:50:00,67.01,67.1,66.99,67.09,20394.0,67.01,67.1,66.99,67.09,20394.0
2018-07-16 10:55:00,67.1,67.13,66.97,67.0,37200.0,67.1,67.13,66.97,67.0,37200.0
2018-07-16 11:00:00,66.99,67.02,66.96,66.97,14866.0,66.99,67.02,66.96,66.97,14866.0
2018-07-16 11:05:00,66.96,67.0,66.93,66.95,21902.0,66.96,67.0,66.93,66.95,21902.0
2018-07-16 11:10:00,66.95,67.0,66.92,66.99,29082.0,66.95,67.0,66.92,66.99,29082.0
2018-07-16 11:15:00,67.0,67.0,66.92,66.99,42624.0,67.0,67.0,66.92,66.99,42624.0
2018-07-16 11:20:00,67.01,67.03,66.93,66.97,53612.0,67.01,67.03,66.93,66.97,53612.0
2018-07-16 11:25:00,67.0,67.0,66.97,66.99,4932.0,67.0,67.0,66.97,66.99,4932.0
2018-07-16 11:30:00,66.99,67.0,66.92,66.98,13120.0,66.99,67.0,66.92,66.98,13120.0
2018-07-16 11:35:00,66.98,67.0,66.96,67.0,17600.0,66.98,67.0,66.96,67.0,17600.0
2018-07-16 11:40:00,66.98,67.0,66.88,66.88,11962.0,66.98,67.0,66.88,66.88,11962.0
2018-07-16 11:45:00,66.86,66.98,66.83,66.91,40196.0,66.86,66.98,66.83,66.91,40196.0
2018-07-16 11:50:00,66.9,66.95,66.9,66.94,15124.0,66.9,66.95,66.9,66.94,15124.0
2018-07-16 11:55:00,66.94,67.04,66.92,67.02,31972.0,66.94,67.04,66.92,67.02,31972.0
2018-07-16 12:00:00,67.02,67.03,66.95,66.98,33860.0,67.02,67.03,66.95,66.98,33860.0
2018-07-16 12:05:00,66.97,67.0,66.92,66.95,79026.0,66.97,67.0,66.92,66.95,79026.0
2018-07-16 12:10:00,66.99,67.0,66.94,66.95,17108.0,66.99,67.0,66.94,66.95,17108.0
2018-07-16 12:15:00,66.97,67.02,66.97,67.0,34344.0,66.97,67.02,66.97,67.0,34344.0
2018-07-16 12:20:00,67.01,67.04,66.99,67.01,8062.0,67.01,67.04,66.99,67.01,8062.0
2018-07-16 12:25:00,67.01,67.02,66.99,67.01,22626.0,67.01,67.02,66.99,67.01,22626.0
2018-07-16 12:30:00,67.0,67.01,66.89,66.89,22060.0,67.0,67.01,66.89,66.89,22060.0
2018-07-16 12:35:00,66.88,66.92,66.86,66.92,8142.0,66.88,66.92,66.86,66.92,8142.0
2018-07-16 12:40:00,66.91,66.98,66.87,66.98,37668.0,66.91,66.98,66.87,66.98,37668.0
2018-07-16 12:45:00,66.98,66.99,66.95,66.97,28694.0,66.98,66.99,66.95,66.97,28694.0
2018-07-16 12:50:00,66.98,67.0,66.96,66.98,49874.0,66.98,67.0,66.96,66.98,49874.0
2018-07-16 12:55:00,66.99,67.01,66.96,66.99,27756.0,66.99,67.01,66.96,66.99,27756.0
2018-07-16 13:00:00,66.99,66.99,66.91,66.92,27590.0,66.99,66.99,66.91,66.92,27590.0
2018-07-16 13:05:00,66.91,66.96,66.91,66.92,11526.0,66.91,66.96,66.91,66.92,11526.0
2018-07-16 13:10:00,66.92,66.94,66.92,66.92,4650.0,66.92,66.94,66.92,66.92,4650.0
2018-07-16 13:15:00,66.91,66.92,66.88,66.91,14092.0,66.91,66.92,66.88,66.91,14092.0
2018-07-16 13:20:00,66.91,66.92,66.85,66.85,8256.0,66.91,66.92,66.85,66.85,8256.0
2018-07-16 13:25:00,66.85,66.86,66.76,66.81,25426.0,66.85,66.86,66.76,66.81,25426.0
2018-07-16 13:30:00,66.81,66.93,66.81,66.91,14350.0,66.81,66.93,66.81,66.91,14350.0
2018-07-16 13:35:00,66.92,66.92,66.87,66.89,5630.0,66.92,66.92,66.87,66.89,5630.0
2018-07-16 13:40:00,66.9,66.97,66.9,66.92,7674.0,66.9,66.97,66.9,66.92,7674.0
2018-07-16 13:45:00,66.91,66.91,66.86,66.89,7568.0,66.91,66.91,66.86,66.89,7568.0
2018-07-16 13:50:00,66.89,66.91,66.85,66.87,16226.0,66.89,66.91,66.85,66.87,16226.0
2018-07-16 13:55:00,66.87,66.87,66.85,66.86,4450.0,66.87,66.87,66.85,66.86,4450.0
2018-07-16 14:00:00,66.86,66.86,66.81,66.85,22100.0,66.86,66.86,66.81,66.85,22100.0
2018-07-16 14:05:00,66.84,66.89,66.82,66.88,38178.0,66.84,66.89,66.82,66.88,38178.0
2018-07-16 14:10:00,66.92,66.92,66.86,66.92,11504.0,66.92,66.92,66.86,66.92,11504.0
2018-07-16 14:15:00,66.91,66.97,66.9,66.97,12990.0,66.91,66.97,66.9,66.97,12990.0
2018-07-16 14:20:00,66.97,66.99,66.95,66.95,10370.0,66.97,66.99,66.95,66.95,10370.0
2018-07-16 14:25:00,66.96,66.98,66.95,66.96,7048.0,66.96,66.98,66.95,66.96,7048.0
2018-07-16 14:30:00,66.93,66.93,66.89,66.92,45020.0,66.93,66.93,66.89,66.92,45020.0
2018-07-16 14:35:00,66.91,66.91,66.88,66.91,15280.0,66.91,66.91,66.88,66.91,15280.0
2018-07-16 14:40:00,66.89,66.98,66.87,66.92,8816.0,66.89,66.98,66.87,66.92,8816.0
2018-07-16 14:45:00,66.92,66.98,66.86,66.98,23752.0,66.92,66.98,66.86,66.98,23752.0
2018-07-16 14:50:00,66.99,66.99,66.94,66.99,30682.0,66.99,66.99,66.94,66.99,30682.0
2018-07-16 14:55:00,67.0,67.0,66.96,66.98,7000.0,67.0,67.0,66.96,66.98,7000.0
2018-07-16 15:00:00,66.96,67.0,66.92,66.98,83938.0,66.96,67.0,66.92,66.98,83938.0
2018-07-16 15:05:00,66.98,67.0,66.93,67.0,43990.0,66.98,67.0,66.93,67.0,43990.0
2018-07-16 15:10:00,66.99,67.01,66.98,67.0,25110.0,66.99,67.01,66.98,67.0,25110.0
2018-07-16 15:15:00,67.0,67.02,66.9,66.9,60576.0,67.0,67.02,66.9,66.9,60576.0
2018-07-16 15:20:00,66.91,66.92,66.87,66.9,11670.0,66.91,66.92,66.87,66.9,11670.0
2018-07-16 15:25:00,66.89,66.91,66.87,66.88,18988.0,66.89,66.91,66.87,66.88,18988.0
2018-07-16 15:30:00,66.88,66.88,66.8,66.8,8436.0,66.88,66.88,66.8,66.8,8436.0
2018-07-16 15:35:00,66.79,66.82,66.78,66.82,21822.0,66.79,66.82,66.78,66.82,21822.0
2018-07-16 15:40:00,66.81,66.81,66.72,66.72,23206.0,66.81,66.81,66.72,66.72,23206.0
2018-07-16 15:45:00,66.71,66.73,66.64,66.66,43600.0,66.71,66.73,66.64,66.66,43600.0
2018-07-16 15:50:00,66.67,66.71,66.58,66.59,64214.0,66.67,66.71,66.58,66.59,64214.0
2018-07-16 15:55:00,66.6,66.64,66.58,66.61,148150.0,66.6,66.64,66.58,66.61,148150.0
2018-07-17 09:30:00,66.17,66.25,65.75,65.89,47874.0,66.17,66.25,65.75,65.89,47874.0
2018-07-17 09:35:00,65.92,66.04,65.78,66.01,32054.0,65.92,66.04,65.78,66.01,32054.0
2018-07-17 09:40:00,65.97,66.0,65.81,65.89,58102.0,65.97,66.0,65.81,65.89,58102.0
2018-07-17 09:45:00,65.9,65.92,65.64,65.66,68230.0,65.9,65.92,65.64,65.66,68230.0
2018-07-17 09:50:00,65.66,65.72,65.49,65.55,27372.0,65.66,65.72,65.49,65.55,27372.0
2018-07-17 09:55:00,65.54,65.56,65.42,65.42,48852.0,65.54,65.56,65.42,65.42,48852.0
2018-07-17 10:00:00,65.42,65.52,65.4,65.45,59960.0,65.42,65.52,65.4,65.45,59960.0
2018-07-17 10:05:00,65.47,65.65,65.47,65.64,60648.0,65.47,65.65,65.47,65.64,60648.0
2018-07-17 10:10:00,65.66,65.74,65.64,65.72,36902.0,65.66,65.74,65.64,65.72,36902.0
2018-07-17 10:15:00,65.73,65.75,65.66,65.7,22794.0,65.73,65.75,65.66,65.7,22794.0
2018-07-17 10:20:00,65.7,65.85,65.64,65.84,86472.0,65.7,65.85,65.64,65.84,86472.0
2018-07-17 10:25:00,65.85,66.03,65.83,65.97,42346.0,65.85,66.03,65.83,65.97,42346.0
2018-07-17 10:30:00,65.94,66.06,65.91,65.91,11094.0,65.94,66.06,65.91,65.91,11094.0
2018-07-17 10:35:00,65.88,65.91,65.79,65.81,7878.0,65.88,65.91,65.79,65.81,7878.0
2018-07-17 10:40:00,65.82,65.83,65.79,65.8,16226.0,65.82,65.83,65.79,65.8,16226.0
2018-07-17 10:45:00,65.8,65.85,65.72,65.72,11410.0,65.8,65.85,65.72,65.72,11410.0
2018-07-17 10:50:00,65.71,65.9,65.69,65.82,13084.0,65.71,65.9,65.69,65.82,13084.0
2018-07-17 10:55:00,65.83,65.86,65.76,65.86,36514.0,65.83,65.86,65.76,65.86,36514.0
2018-07-17 11:00:00,65.86,65.88,65.78,65.88,8400.0,65.86,65.88,65.78,65.88,8400.0
2018-07-17 11:05:00,65.86,65.94,65.82,65.9,35586.0,65.86,65.94,65.82,65.9,35586.0
2018-07-17 11:10:00,65.91,65.99,65.86,65.92,17284.0,65.91,65.99,65.86,65.92,17284.0
2018-07-17 11:15:00,65.93,65.93,65.87,65.88,13094.0,65.93,65.93,65.87,65.88,13094.0
2018-07-17 11:20:00,65.89,65.92,65.86,65.89,14170.0,65.89,65.92,65.86,65.89,14170.0
2018-07-17 11:25:00,65.91,65.91,65.83,65.85,9554.0,65.91,65.91,65.83,65.85,9554.0
2018-07-17 11:30:00,65.83,65.85,65.8,65.82,7414.0,65.83,65.85,65.8,65.82,7414.0
2018-07-17 11:35:00,65.82,65.86,65.8,65.8,24626.0,65.82,65.86,65.8,65.8,24626.0
2018-07-17 11:40:00,65.82,65.93,65.82,65.92,17990.0,65.82,65.93,65.82,65.92,17990.0
2018-07-17 11:45:00,65.92,66.02,65.91,66.0,27706.0,65.92,66.02,65.91,66.0,27706.0
2018-07-17 11:50:00,66.0,66.07,66.0,66.01,11100.0,66.0,66.07,66.0,66.01,11100.0
2018-07-17 11:55:00,66.01,66.06,66.0,66.05,8318.0,66.01,66.06,66.0,66.05,8318.0
2018-07-17 12:00:00,66.05,66.05,66.0,66.02,9772.0,66.05,66.05,66.0,66.02,9772.0
2018-07-17 12:05:00,66.02,66.16,66.02,66.16,37610.0,66.02,66.16,66.02,66.16,37610.0
2018-07-17 12:10:00,66.18,66.26,66.17,66.26,9678.0,66.18,66.26,66.17,66.26,9678.0
2018-07-17 12:15:00,66.25,66.36,66.25,66.36,17434.0,66.25,66.36,66.25,66.36,17434.0
2018-07-17 12:20:00,66.35,66.39,66.34,66.39,6700.0,66.35,66.39,66.34,66.39,6700.0
2018-07-17 12:25:00,66.38,66.44,66.38,66.44,16250.0,66.38,66.44,66.38,66.44,16250.0
2018-07-17 12:30:00,66.44,66.49,66.39,66.42,9910.0,66.44,66.49,66.39,66.42,9910.0
2018-07-17 12:35:00,66.44,66.44,66.36,66.42,24520.0,66.44,66.44,66.36,66.42,24520.0
2018-07-17 12:40:00,66.43,66.5,66.41,66.48,14514.0,66.43,66.5,66.41,66.48,14514.0
2018-07-17 12:45:00,66.48,66.54,66.46,66.53,13980.0,66.48,66.54,66.46,66.53,13980.0
2018-07-17 12:50:00,66.54,66.67,66.53,66.64,32404.0,66.54,66.67,66.53,66.64,32404.0
2018-07-17 12:55:00,66.64,66.69,66.63,66.67,23674.0,66.64,66.69,66.63,66.67,23674.0
2018-07-17 13:00:00,66.64,66.69,66.63,66.66,24554.0,66.64,66.69,66.63,66.66,24554.0
2018-07-17 13:05:00,66.67,66.67,66.64,66.67,26910.0,66.67,66.67,66.64,66.67,26910.0
2018-07-17 13:10:00,66.66,66.76,66.66,66.76,5600.0,66.66,66.76,66.66,66.76,5600.0
2018-07-17 13:15:00,66.75,66.75,66.68,66.69,5962.0,66.75,66.75,66.68,66.69,5962.0
2018-07-17 13:20:00,66.67,66.69,66.64,66.67,14560.0,66.67,66.69,66.64,66.67,14560.0
2018-07-17 13:25:00,66.65,66.69,66.63,66.63,2814.0,66.65,66.69,66.63,66.63,2814.0
2018-07-17 13:30:00,66.65,66.67,66.64,66.66,20756.0,66.65,66.67,66.64,66.66,20756.0
2018-07-17 13:35:00,66.64,66.68,66.64,66.68,14758.0,66.64,66.68,66.64,66.68,14758.0
2018-07-17 13:40:00,66.66,66.69,66.64,66.69,4000.0,66.66,66.69,66.64,66.69,4000.0
2018-07-17 13:45:00,66.67,66.7,66.64,66.68,7900.0,66.67,66.7,66.64,66.68,7900.0
2018-07-17 13:50:00,66.67,66.68,66.64,66.68,13816.0,66.67,66.68,66.64,66.68,13816.0
2018-07-17 13:55:00,66.68,66.69,66.64,66.67,6364.0,66.68,66.69,66.64,66.67,6364.0
2018-07-17 14:00:00,66.66,66.72,66.64,66.72,18322.0,66.66,66.72,66.64,66.72,18322.0
2018-07-17 14:05:00,66.72,66.73,66.69,66.71,10000.0,66.72,66.73,66.69,66.71,10000.0
2018-07-17 14:10:00,66.7,66.75,66.69,66.73,5600.0,66.7,66.75,66.69,66.73,5600.0
2018-07-17 14:15:00,66.73,66.77,66.67,66.77,26380.0,66.73,66.77,66.67,66.77,26380.0
2018-07-17 14:20:00,66.78,66.81,66.75,66.79,10358.0,66.78,66.81,66.75,66.79,10358.0
2018-07-17 14:25:00,66.8,66.81,66.76,66.77,4760.0,66.8,66.81,66.76,66.77,4760.0
2018-07-17 14:30:00,66.78,66.78,66.76,66.76,2800.0,66.78,66.78,66.76,66.76,2800.0
2018-07-17 14:35:00,66.75,66.79,66.72,66.76,27770.0,66.75,66.79,66.72,66.76,27770.0
2018-07-17 14:40:00,66.76,66.79,66.74,66.74,3000.0,66.76,66.79,66.74,66.74,3000.0
2018-07-17 14:45:00,66.73,66.78,66.73,66.76,10662.0,66.73,66.78,66.73,66.76,10662.0
2018-07-17 14:50:00,66.75,66.77,66.72,66.75,53028.0,66.75,66.77,66.72,66.75,53028.0
2018-07-17 14:55:00,66.76,66.76,66.72,66.73,14664.0,66.76,66.76,66.72,66.73,14664.0
2018-07-17 15:00:00,66.72,66.78,66.72,66.77,42182.0,66.72,66.78,66.72,66.77,42182.0
2018-07-17 15:05:00,66.77,66.79,66.76,66.78,31428.0,66.77,66.79,66.76,66.78,31428.0
2018-07-17 15:10:00,66.78,66.89,66.78,66.89,23762.0,66.78,66.89,66.78,66.89,23762.0
2018-07-17 15:15:00,66.89,66.91,66.86,66.89,6360.0,66.89,66.91,66.86,66.89,6360.0
2018-07-17 15:20:00,66.89,66.94,66.89,66.94,8722.0,66.89,66.94,66.89,66.94,8722.0
2018-07-17 15:25:00,66.92,66.94,66.91,66.92,10284.0,66.92,66.94,66.91,66.92,10284.0
2018-07-17 15:30:00,66.92,67.0,66.92,66.97,64624.0,66.92,67.0,66.92,66.97,64624.0
2018-07-17 15:35:00,66.97,67.0,66.95,66.96,52028.0,66.97,67.0,66.95,66.96,52028.0
2018-07-17 15:40:00,66.96,67.0,66.95,66.97,54530.0,66.96,67.0,66.95,66.97,54530.0
2018-07-17 15:45:00,66.97,67.0,66.94,66.97,92664.0,66.97,67.0,66.94,66.97,92664.0
2018-07-17 15:50:00,66.97,66.99,66.94,66.97,197262.0,66.97,66.99,66.94,66.97,197262.0
2018-07-17 15:55:00,66.97,66.99,66.93,66.96,144312.0,66.97,66.99,66.93,66.96,144312.0
2018-07-18 09:30:00,66.82,67.22,66.58,67.17,55374.0,66.82,67.22,66.58,67.17,55374.0
2018-07-18 09:35:00,67.17,67.35,66.91,66.91,16738.0,67.17,67.35,66.91,66.91,16738.0
2018-07-18 09:40:00,66.89,67.08,66.85,67.08,14830.0,66.89,67.08,66.85,67.08,14830.0
2018-07-18 09:45:00,67.1,67.11,66.86,67.01,15574.0,67.1,67.11,66.86,67.01,15574.0
2018-07-18 09:50:00,66.99,67.0,66.85,66.91,19408.0,66.99,67.0,66.85,66.91,19408.0
2018-07-18 09:55:00,66.89,67.01,66.8,66.88,18622.0,66.89,67.01,66.8,66.88,18622.0
2018-07-18 10:00:00,66.88,67.0,66.86,67.0,12720.0,66.88,67.0,66.86,67.0,12720.0
2018-07-18 10:05:00,67.0,67.16,66.94,67.11,21758.0,67.0,67.16,66.94,67.11,21758.0
2018-07-18 10:10:00,67.13,67.13,66.95,66.95,11162.0,67.13,67.13,66.95,66.95,11162.0
2018-07-18 10:15:00,66.95,67.03,66.81,66.91,26972.0,66.95,67.03,66.81,66.91,26972.0
2018-07-18 10:20:00,66.95,67.01,66.9,66.94,4020.0,66.95,67.01,66.9,66.94,4020.0
2018-07-18 10:25:00,66.94,67.03,66.94,66.97,15586.0,66.94,67.03,66.94,66.97,15586.0
2018-07-18 10:30:00,67.0,67.04,66.88,66.88,20364.0,67.0,67.04,66.88,66.88,20364.0
2018-07-18 10:35:00,66.88,66.9,66.82,66.85,9322.0,66.88,66.9,66.82,66.85,9322.0
2018-07-18 10:40:00,66.89,66.89,66.76,66.86,28458.0,66.89,66.89,66.76,66.86,28458.0
2018-07-18 10:45:00,66.89,67.02,66.85,66.95,43800.0,66.89,67.02,66.85,66.95,43800.0
2018-07-18 10:50:00,67.01,67.01,66.69,66.78,22788.0,67.01,67.01,66.69,66.78,22788.0
2018-07-18 10:55:00,66.82,66.94,66.82,66.9,7400.0,66.82,66.94,66.82,66.9,7400.0
2018-07-18 11:00:00,66.89,66.89,66.8,66.8,10870.0,66.89,66.89,66.8,66.8,10870.0
2018-07-18 11:05:00,66.81,66.96,66.81,66.96,7016.0,66.81,66.96,66.81,66.96,7016.0
2018-07-18 11:10:00,67.0,67.0,66.83,66.85,13800.0,67.0,67.0,66.83,66.85,13800.0
2018-07-18 11:15:00,66.83,66.97,66.83,66.92,21184.0,66.83,66.97,66.83,66.92,21184.0
2018-07-18 11:20:00,66.91,66.94,66.83,66.9,20872.0,66.91,66.94,66.83,66.9,20872.0
2018-07-18 11:25:00,66.91,66.96,66.86,66.86,7000.0,66.91,66.96,66.86,66.86,7000.0
2018-07-18 11:30:00,66.88,66.89,66.84,66.87,18262.0,66.88,66.89,66.84,66.87,18262.0
2018-07-18 11:35:00,66.9,66.92,66.86,66.91,10792.0,66.9,66.92,66.86,66.91,10792.0
2018-07-18 11:40:00,66.92,66.95,66.82,66.82,12500.0,66.92,66.95,66.82,66.82,12500.0
2018-07-18 11:45:00,66.82,66.86,66.81,66.83,12086.0,66.82,66.86,66.81,66.83,12086.0
2018-07-18 11:50:00,66.84,66.94,66.84,66.91,14618.0,66.84,66.94,66.84,66.91,14618.0
2018-07-18 11:55:00,66.91,66.92,66.85,66.89,15580.0,66.91,66.92,66.85,66.89,15580.0
2018-07-18 12:00:00,66.88,66.91,66.86,66.91,14534.0,66.88,66.91,66.86,66.91,14534.0
2018-07-18 12:05:00,66.91,66.91,66.79,66.8,9402.0,66.91,66.91,66.79,66.8,9402.0
2018-07-18 12:10:00,66.79,66.79,66.69,66.69,8924.0,66.79,66.79,66.69,66.69,8924.0
2018-07-18 12:15:00,66.69,66.76,66.67,66.67,12886.0,66.69,66.76,66.67,66.67,12886.0
2018-07-18 12:20:00,66.67,66.7,66.6,66.67,15714.0,66.67,66.7,66.6,66.67,15714.0
2018-07-18 12:25:00,66.64,66.7,66.63,66.69,6396.0,66.64,66.7,66.63,66.69,6396.0
2018-07-18 12:30:00,66.69,66.73,66.69,66.71,5446.0,66.69,66.73,66.69,66.71,5446.0
2018-07-18 12:35:00,66.72,66.82,66.7,66.82,4620.0,66.72,66.82,66.7,66.82,4620.0
2018-07-18 12:40:00,66.82,66.86,66.79,66.85,4000.0,66.82,66.86,66.79,66.85,4000.0
2018-07-18 12:45:00,66.83,66.92,66.81,66.92,4600.0,66.83,66.92,66.81,66.92,4600.0
2018-07-18 12:50:00,66.91,66.95,66.89,66.92,4800.0,66.91,66.95,66.89,66.92,4800.0
2018-07-18 12:55:00,66.91,66.92,66.89,66.92,7098.0,66.91,66.92,66.89,66.92,7098.0
2018-07-18 13:00:00,66.93,66.93,66.9,66.9,2086.0,66.93,66.93,66.9,66.9,2086.0
2018-07-18 13:05:00,66.89,66.89,66.85,66.86,8448.0,66.89,66.89,66.85,66.86,8448.0
2018-07-18 13:10:00,66.86,66.89,66.85,66.86,3452.0,66.86,66.89,66.85,66.86,3452.0
2018-07-18 13:15:00,66.85,66.88,66.83,66.88,4236.0,66.85,66.88,66.83,66.88,4236.0
2018-07-18 13:20:00,66.87,66.9,66.86,66.9,2400.0,66.87,66.9,66.86,66.9,2400.0
2018-07-18 13:25:00,66.91,66.94,66.88,66.94,5554.0,66.91,66.94,66.88,66.94,5554.0
2018-07-18 13:30:00,66.94,67.02,66.92,66.96,14152.0,66.94,67.02,66.92,66.96,14152.0
2018-07-18 13:35:00,66.95,66.95,66.92,66.92,3000.0,66.95,66.95,66.92,66.92,3000.0
2018-07-18 13:40:00,66.92,66.92,66.87,66.89,6950.0,66.92,66.92,66.87,66.89,6950.0
2018-07-18 13:45:00,66.88,66.9,66.86,66.89,8720.0,66.88,66.9,66.86,66.89,8720.0
2018-07-18 13:50:00,66.89,66.91,66.86,66.87,6000.0,66.89,66.91,66.86,66.87,6000.0
2018-07-18 13:55:00,66.88,66.91,66.86,66.89,11374.0,66.88,66.91,66.86,66.89,11374.0
2018-07-18 14:00:00,66.91,66.95,66.91,66.94,16080.0,66.91,66.95,66.91,66.94,16080.0
2018-07-18 14:05:00,66.94,66.96,66.9,66.96,18600.0,66.94,66.96,66.9,66.96,18600.0
2018-07-18 14:10:00,66.98,66.98,66.9,66.92,11236.0,66.98,66.98,66.9,66.92,11236.0
2018-07-18 14:15:00,66.91,66.92,66.88,66.88,7936.0,66.91,66.92,66.88,66.88,7936.0
2018-07-18 14:20:00,66.87,66.9,66.86,66.86,24284.0,66.87,66.9,66.86,66.86,24284.0
2018-07-18 14:25:00,66.89,66.92,66.87,66.92,5198.0,66.89,66.92,66.87,66.92,5198.0
2018-07-18 14:30:00,66.92,66.92,66.9,66.9,5200.0,66.92,66.92,66.9,66.9,5200.0
2018-07-18 14:35:00,66.92,66.92,66.87,66.89,6186.0,66.92,66.92,66.87,66.89,6186.0
2018-07-18 14:40:00,66.9,66.95,66.89,66.95,9604.0,66.9,66.95,66.89,66.95,9604.0
2018-07-18 14:45:00,66.94,66.97,66.92,66.95,7482.0,66.94,66.97,66.92,66.95,7482.0
2018-07-18 14:50:00,66.95,66.95,66.9,66.92,6446.0,66.95,66.95,66.9,66.92,6446.0
2018-07-18 14:55:00,66.92,66.98,66.92,66.98,6758.0,66.92,66.98,66.92,66.98,6758.0
2018-07-18 15:00:00,67.0,67.01,66.95,66.99,8416.0,67.0,67.01,66.95,66.99,8416.0
2018-07-18 15:05:00,66.99,67.11,66.98,67.11,11178.0,66.99,67.11,66.98,67.11,11178.0
2018-07-18 15:10:00,67.1,67.1,67.03,67.04,10698.0,67.1,67.1,67.03,67.04,10698.0
2018-07-18 15:15:00,67.04,67.1,67.03,67.09,14734.0,67.04,67.1,67.03,67.09,14734.0
2018-07-18 15:20:00,67.08,67.09,67.08,67.09,4934.0,67.08,67.09,67.08,67.09,4934.0
2018-07-18 15:25:00,67.08,67.11,67.07,67.11,18044.0,67.08,67.11,67.07,67.11,18044.0
2018-07-18 15:30:00,67.11,67.11,67.06,67.06,12428.0,67.11,67.11,67.06,67.06,12428.0
2018-07-18 15:35:00,67.06,67.08,67.02,67.02,18188.0,67.06,67.08,67.02,67.02,18188.0
2018-07-18 15:40:00,67.01,67.01,66.98,67.0,10698.0,67.01,67.01,66.98,67.0,10698.0
2018-07-18 15:45:00,67.03,67.05,67.01,67.04,19618.0,67.03,67.05,67.01,67.04,19618.0
2018-07-18 15:50:00,67.04,67.06,67.01,67.01,27236.0,67.04,67.06,67.01,67.01,27236.0
2018-07-18 15:55:00,67.02,67.06,67.0,67.02,77344.0,67.02,67.06,67.0,67.02,77344.0
2018-07-19 09:30:00,67.25,67.81,67.14,67.45,101338.0,67.25,67.81,67.14,67.45,101338.0
2018-07-19 09:35:00,67.54,67.54,67.1,67.19,23220.0,67.54,67.54,67.1,67.19,23220.0
2018-07-19 09:40:00,67.2,67.26,66.93,66.93,32852.0,67.2,67.26,66.93,66.93,32852.0
2018-07-19 09:45:00,66.98,67.17,66.86,67.14,29624.0,66.98,67.17,66.86,67.14,29624.0
2018-07-19 09:50:00,67.1,67.15,66.95,67.08,30332.0,67.1,67.15,66.95,67.08,30332.0
2018-07-19 09:55:00,67.08,67.13,66.94,67.07,30058.0,67.08,67.13,66.94,67.07,30058.0
2018-07-19 10:00:00,67.02,67.15,66.99,67.08,22396.0,67.02,67.15,66.99,67.08,22396.0
2018-07-19 10:05:00,67.1,67.14,67.06,67.1,16646.0,67.1,67.14,67.06,67.1,16646.0
2018-07-19 10:10:00,67.08,67.32,67.08,67.32,10144.0,67.08,67.32,67.08,67.32,10144.0
2018-07-19 10:15:00,67.28,67.31,67.2,67.29,10536.0,67.28,67.31,67.2,67.29,10536.0
2018-07-19 10:20:00,67.3,67.33,67.17,67.21,15936.0,67.3,67.33,67.17,67.21,15936.0
2018-07-19 10:25:00,67.24,67.34,67.22,67.28,9200.0,67.24,67.34,67.22,67.28,9200.0
2018-07-19 10:30:00,67.28,67.28,67.13,67.17,10666.0,67.28,67.28,67.13,67.17,10666.0
2018-07-19 10:35:00,67.15,67.23,67.11,67.23,9356.0,67.15,67.23,67.11,67.23,9356.0
2018-07-19 10:40:00,67.23,67.27,67.19,67.24,9600.0,67.23,67.27,67.19,67.24,9600.0
2018-07-19 10:45:00,67.25,67.34,67.19,67.2,8276.0,67.25,67.34,67.19,67.2,8276.0
2018-07-19 10:50:00,67.19,67.33,67.17,67.3,5878.0,67.19,67.33,67.17,67.3,5878.0
2018-07-19 10:55:00,67.26,67.33,67.26,67.33,2400.0,67.26,67.33,67.26,67.33,2400.0
2018-07-19 11:00:00,67.33,67.44,67.25,67.25,9982.0,67.33,67.44,67.25,67.25,9982.0
2018-07-19 11:05:00,67.26,67.34,67.21,67.25,20084.0,67.26,67.34,67.21,67.25,20084.0
2018-07-19 11:10:00,67.28,67.31,67.24,67.24,13390.0,67.28,67.31,67.24,67.24,13390.0
2018-07-19 11:15:00,67.26,67.36,67.26,67.31,15242.0,67.26,67.36,67.26,67.31,15242.0
2018-07-19 11:20:00,67.32,67.42,67.32,67.4,10516.0,67.32,67.42,67.32,67.4,10516.0
2018-07-19 11:25:00,67.42,67.42,67.33,67.4,10702.0,67.42,67.42,67.33,67.4,10702.0
2018-07-19 11:30:00,67.41,67.45,67.39,67.41,15870.0,67.41,67.45,67.39,67.41,15870.0
2018-07-19 11:35:00,67.42,67.48,67.39,67.46,15758.0,67.42,67.48,67.39,67.46,15758.0
2018-07-19 11:40:00,67.46,67.49,67.44,67.48,9820.0,67.46,67.49,67.44,67.48,9820.0
2018-07-19 11:45:00,67.47,67.6,67.47,67.54,26060.0,67.47,67.6,67.47,67.54,26060.0
2018-07-19 11:50:00,67.53,67.53,67.44,67.44,7200.0,67.53,67.53,67.44,67.44,7200.0
2018-07-19 11:55:00,67.46,67.54,67.45,67.52,22720.0,67.46,67.54,67.45,67.52,22720.0
2018-07-19 12:00:00,67.55,67.63,67.47,67.61,43600.0,67.55,67.63,67.47,67.61,43600.0
2018-07-19 12:05:00,67.66,67.66,67.59,67.63,12426.0,67.66,67.66,67.59,67.63,12426.0
2018-07-19 12:10:00,67.6,67.61,67.53,67.53,7880.0,67.6,67.61,67.53,67.53,7880.0
2018-07-19 12:15:00,67.53,67.63,67.53,67.63,9972.0,67.53,67.63,67.53,67.63,9972.0
2018-07-19 12:20:00,67.6,67.73,67.59,67.71,10334.0,67.6,67.73,67.59,67.71,10334.0
2018-07-19 12:25:00,67.71,67.75,67.7,67.75,16000.0,67.71,67.75,67.7,67.75,16000.0
2018-07-19 12:30:00,67.78,67.82,67.74,67.79,21006.0,67.78,67.82,67.74,67.79,21006.0
2018-07-19 12:35:00,67.78,67.81,67.77,67.79,9802.0,67.78,67.81,67.77,67.79,9802.0
2018-07-19 12:40:00,67.81,67.82,67.75,67.75,8264.0,67.81,67.82,67.75,67.75,8264.0
2018-07-19 12:45:00,67.77,67.8,67.73,67.8,10616.0,67.77,67.8,67.73,67.8,10616.0
2018-07-19 12:50:00,67.77,67.9,67.77,67.89,17382.0,67.77,67.9,67.77,67.89,17382.0
2018-07-19 12:55:00,67.89,67.91,67.87,67.89,8622.0,67.89,67.91,67.87,67.89,8622.0
2018-07-19 13:00:00,67.88,67.91,67.74,67.75,8004.0,67.88,67.91,67.74,67.75,8004.0
2018-07-19 13:05:00,67.78,67.79,67.74,67.76,5006.0,67.78,67.79,67.74,67.76,5006.0
2018-07-19 13:10:00,67.74,67.79,67.72,67.79,4240.0,67.74,67.79,67.72,67.79,4240.0
2018-07-19 13:15:00,67.79,67.81,67.75,67.76,10072.0,67.79,67.81,67.75,67.76,10072.0
2018-07-19 13:20:00,67.74,67.78,67.73,67.78,7132.0,67.74,67.78,67.73,67.78,7132.0
2018-07-19 13:25:00,67.75,67.77,67.71,67.71,4372.0,67.75,67.77,67.71,67.71,4372.0
2018-07-19 13:30:00,67.72,67.73,67.61,67.62,15440.0,67.72,67.73,67.61,67.62,15440.0
2018-07-19 13:35:00,67.66,67.72,67.66,67.67,3866.0,67.66,67.72,67.66,67.67,3866.0
2018-07-19 13:40:00,67.69,67.73,67.68,67.72,6806.0,67.69,67.73,67.68,67.72,6806.0
2018-07-19 13:45:00,67.71,67.71,67.64,67.64,11188.0,67.71,67.71,67.64,67.64,11188.0
2018-07-19 13:50:00,67.64,67.68,67.63,67.65,7554.0,67.64,67.68,67.63,67.65,7554.0
2018-07-19 13:55:00,67.68,67.7,67.64,67.69,3588.0,67.68,67.7,67.64,67.69,3588.0
2018-07-19 14:00:00,67.71,67.73,67.69,67.72,3800.0,67.71,67.73,67.69,67.72,3800.0
2018-07-19 14:05:00,67.73,67.75,67.71,67.72,5412.0,67.73,67.75,67.71,67.72,5412.0
2018-07-19 14:10:00,67.74,67.76,67.7,67.7,5438.0,67.74,67.76,67.7,67.7,5438.0
2018-07-19 14:15:00,67.72,67.73,67.66,67.69,24730.0,67.72,67.73,67.66,67.69,24730.0
2018-07-19 14:20:00,67.69,67.7,67.67,67.68,9468.0,67.69,67.7,67.67,67.68,9468.0
2018-07-19 14:25:00,67.68,67.7,67.66,67.69,4678.0,67.68,67.7,67.66,67.69,4678.0
2018-07-19 14:30:00,67.69,67.7,67.63,67.67,13916.0,67.69,67.7,67.63,67.67,13916.0
2018-07-19 14:35:00,67.63,67.63,67.59,67.59,6838.0,67.63,67.63,67.59,67.59,6838.0
2018-07-19 14:40:00,67.6,67.67,67.58,67.66,6674.0,67.6,67.67,67.58,67.66,6674.0
2018-07-19 14:45:00,67.67,67.68,67.61,67.61,11870.0,67.67,67.68,67.61,67.61,11870.0
2018-07-19 14:50:00,67.61,67.64,67.59,67.64,6976.0,67.61,67.64,67.59,67.64,6976.0
2018-07-19 14:55:00,67.64,67.64,67.57,67.58,13392.0,67.64,67.64,67.57,67.58,13392.0
2018-07-19 15:00:00,67.58,67.66,67.56,67.64,21164.0,67.58,67.66,67.56,67.64,21164.0
2018-07-19 15:05:00,67.63,67.68,67.61,67.67,52786.0,67.63,67.68,67.61,67.67,52786.0
2018-07-19 15:10:00,67.65,67.75,67.64,67.73,18856.0,67.65,67.75,67.64,67.73,18856.0
2018-07-19 15:15:00,67.71,67.74,67.67,67.7,14080.0,67.71,67.74,67.67,67.7,14080.0
2018-07-19 15:20:00,67.67,67.74,67.67,67.69,17426.0,67.67,67.74,67.67,67.69,17426.0
2018-07-19 15:25:00,67.7,67.72,67.66,67.71,16510.0,67.7,67.72,67.66,67.71,16510.0
2018-07-19 15:30:00,67.71,67.77,67.67,67.72,29378.0,67.71,67.77,67.67,67.72,29378.0
2018-07-19 15:35:00,67.72,67.73,67.69,67.72,19874.0,67.72,67.73,67.69,67.72,19874.0
2018-07-19 15:40:00,67.71,67.72,67.65,67.69,54194.0,67.71,67.72,67.65,67.69,54194.0
2018-07-19 15:45:00,67.68,67.68,67.63,67.64,47372.0,67.68,67.68,67.63,67.64,47372.0
2018-07-19 15:50:00,67.65,67.66,67.61,67.64,62080.0,67.65,67.66,67.61,67.64,62080.0
2018-07-19 15:55:00,67.64,67.69,67.61,67.63,99070.0,67.64,67.69,67.61,67.63,99070.0
2018-07-20 09:30:00,67.36,67.57,67.31,67.47,86454.0,67.36,67.57,67.31,67.47,86454.0
2018-07-20 09:35:00,67.46,67.53,67.39,67.46,9208.0,67.46,67.53,67.39,67.46,9208.0
2018-07-20 09:40:00,67.52,67.52,67.35,67.51,7920.0,67.52,67.52,67.35,67.51,7920.0
2018-07-20 09:45:00,67.52,67.6,67.51,67.54,17900.0,67.52,67.6,67.51,67.54,17900.0
2018-07-20 09:50:00,67.58,67.64,67.53,67.61,11216.0,67.58,67.64,67.53,67.61,11216.0
2018-07-20 09:55:00,67.66,67.67,67.62,67.62,3986.0,67.66,67.67,67.62,67.62,3986.0
2018-07-20 10:00:00,67.61,67.72,67.61,67.67,11128.0,67.61,67.72,67.61,67.67,11128.0
2018-07-20 10:05:00,67.65,67.73,67.58,67.73,22282.0,67.65,67.73,67.58,67.73,22282.0
2018-07-20 10:10:00,67.71,67.72,67.62,67.63,14800.0,67.71,67.72,67.62,67.63,14800.0
2018-07-20 10:15:00,67.6,67.65,67.56,67.62,21340.0,67.6,67.65,67.56,67.62,21340.0
2018-07-20 10:20:00,67.63,67.63,67.48,67.52,17536.0,67.63,67.63,67.48,67.52,17536.0
2018-07-20 10:25:00,67.52,67.66,67.51,67.66,15080.0,67.52,67.66,67.51,67.66,15080.0
2018-07-20 10:30:00,67.68,67.68,67.58,67.67,7000.0,67.68,67.68,67.58,67.67,7000.0
2018-07-20 10:35:00,67.66,67.73,67.65,67.71,8374.0,67.66,67.73,67.65,67.71,8374.0
2018-07-20 10:40:00,67.71,67.75,67.68,67.73,9860.0,67.71,67.75,67.68,67.73,9860.0
2018-07-20 10:45:00,67.79,67.83,67.69,67.69,10792.0,67.79,67.83,67.69,67.69,10792.0
2018-07-20 10:50:00,67.7,67.75,67.66,67.73,5200.0,67.7,67.75,67.66,67.73,5200.0
2018-07-20 10:55:00,67.73,67.8,67.71,67.8,8608.0,67.73,67.8,67.71,67.8,8608.0
2018-07-20 11:00:00,67.8,67.86,67.8,67.85,16406.0,67.8,67.86,67.8,67.85,16406.0
2018-07-20 11:05:00,67.83,67.85,67.76,67.78,9460.0,67.83,67.85,67.76,67.78,9460.0
2018-07-20 11:10:00,67.8,67.94,67.8,67.91,11932.0,67.8,67.94,67.8,67.91,11932.0
2018-07-20 11:15:00,67.93,67.95,67.88,67.92,8032.0,67.93,67.95,67.88,67.92,8032.0
2018-07-20 11:20:00,67.91,67.91,67.87,67.91,6000.0,67.91,67.91,67.87,67.91,6000.0
2018-07-20 11:25:00,67.91,67.95,67.87,67.95,6032.0,67.91,67.95,67.87,67.95,6032.0
2018-07-20 11:30:00,67.95,67.96,67.85,67.85,5840.0,67.95,67.96,67.85,67.85,5840.0
2018-07-20 11:35:00,67.85,67.91,67.82,67.9,8662.0,67.85,67.91,67.82,67.9,8662.0
2018-07-20 11:40:00,67.91,67.94,67.89,67.92,8956.0,67.91,67.94,67.89,67.92,8956.0
2018-07-20 11:45:00,67.92,67.94,67.87,67.94,6190.0,67.92,67.94,67.87,67.94,6190.0
2018-07-20 11:50:00,67.92,67.92,67.88,67.88,3200.0,67.92,67.92,67.88,67.88,3200.0
2018-07-20 11:55:00,67.86,67.91,67.86,67.86,6704.0,67.86,67.91,67.86,67.86,6704.0
2018-07-20 12:00:00,67.87,67.89,67.86,67.86,8698.0,67.87,67.89,67.86,67.86,8698.0
2018-07-20 12:05:00,67.86,67.92,67.86,67.92,7200.0,67.86,67.92,67.86,67.92,7200.0
2018-07-20 12:10:00,67.92,67.92,67.87,67.89,5596.0,67.92,67.92,67.87,67.89,5596.0
2018-07-20 12:15:00,67.87,67.91,67.86,67.89,7600.0,67.87,67.91,67.86,67.89,7600.0
2018-07-20 12:20:00,67.89,67.9,67.87,67.89,3998.0,67.89,67.9,67.87,67.89,3998.0
2018-07-20 12:25:00,67.88,67.93,67.84,67.93,12568.0,67.88,67.93,67.84,67.93,12568.0
2018-07-20 12:30:00,67.92,67.92,67.89,67.91,8400.0,67.92,67.92,67.89,67.91,8400.0
2018-07-20 12:35:00,67.91,68.0,67.91,67.99,5932.0,67.91,68.0,67.91,67.99,5932.0
2018-07-20 12:40:00,68.0,68.04,67.98,68.04,13700.0,68.0,68.04,67.98,68.04,13700.0
2018-07-20 12:45:00,68.04,68.06,67.97,67.98,12892.0,68.04,68.06,67.97,67.98,12892.0
2018-07-20 12:50:00,67.99,68.03,67.99,67.99,8722.0,67.99,68.03,67.99,67.99,8722.0
2018-07-20 12:55:00,68.0,68.0,67.96,67.96,7400.0,68.0,68.0,67.96,67.96,7400.0
2018-07-20 13:00:00,67.96,68.01,67.96,67.98,8900.0,67.96,68.01,67.96,67.98,8900.0
2018-07-20 13:05:00,67.97,67.97,67.92,67.92,4742.0,67.97,67.97,67.92,67.92,4742.0
2018-07-20 13:10:00,67.91,67.92,67.91,67.91,2728.0,67.91,67.92,67.91,67.91,2728.0
2018-07-20 13:15:00,67.91,67.91,67.83,67.86,8990.0,67.91,67.91,67.83,67.86,8990.0
2018-07-20 13:20:00,67.87,67.89,67.83,67.89,14796.0,67.87,67.89,67.83,67.89,14796.0
2018-07-20 13:25:00,67.89,67.89,67.86,67.86,2600.0,67.89,67.89,67.86,67.86,2600.0
2018-07-20 13:30:00,67.83,67.85,67.82,67.84,5226.0,67.83,67.85,67.82,67.84,5226.0
2018-07-20 13:35:00,67.84,67.91,67.84,67.89,5442.0,67.84,67.91,67.84,67.89,5442.0
2018-07-20 13:40:00,67.88,67.89,67.85,67.89,9334.0,67.88,67.89,67.85,67.89,9334.0
2018-07-20 13:45:00,67.88,67.88,67.86,67.87,6626.0,67.88,67.88,67.86,67.87,6626.0
2018-07-20 13:50:00,67.86,67.89,67.85,67.86,6618.0,67.86,67.89,67.85,67.86,6618.0
2018-07-20 13:55:00,67.88,67.89,67.86,67.89,6052.0,67.88,67.89,67.86,67.89,6052.0
2018-07-20 14:00:00,67.88,67.99,67.88,67.97,11298.0,67.88,67.99,67.88,67.97,11298.0
2018-07-20 14:05:00,67.98,67.99,67.92,67.95,7750.0,67.98,67.99,67.92,67.95,7750.0
2018-07-20 14:10:00,67.95,68.05,67.93,68.02,14116.0,67.95,68.05,67.93,68.02,14116.0
2018-07-20 14:15:00,68.01,68.02,67.92,67.96,9802.0,68.01,68.02,67.92,67.96,9802.0
2018-07-20 14:20:00,67.94,67.97,67.92,67.97,6806.0,67.94,67.97,67.92,67.97,6806.0
2018-07-20 14:25:00,67.96,67.99,67.95,67.97,13358.0,67.96,67.99,67.95,67.97,13358.0
2018-07-20 14:30:00,67.97,68.01,67.92,67.92,17494.0,67.97,68.01,67.92,67.92,17494.0
2018-07-20 14:35:00,67.93,67.96,67.88,67.95,10226.0,67.93,67.96,67.88,67.95,10226.0
2018-07-20 14:40:00,67.98,68.02,67.96,68.02,25178.0,67.98,68.02,67.96,68.02,25178.0
2018-07-20 14:45:00,68.03,68.05,68.01,68.03,19520.0,68.03,68.05,68.01,68.03,19520.0
2018-07-20 14:50:00,68.03,68.04,67.97,67.98,12236.0,68.03,68.04,67.97,67.98,12236.0
2018-07-20 14:55:00,67.98,68.0,67.96,67.99,13746.0,67.98,68.0,67.96,67.99,13746.0
2018-07-20 15:00:00,67.97,67.98,67.9,67.9,12824.0,67.97,67.98,67.9,67.9,12824.0
2018-07-20 15:05:00,67.92,67.94,67.89,67.89,7512.0,67.92,67.94,67.89,67.89,7512.0
2018-07-20 15:10:00,67.89,67.91,67.86,67.89,11084.0,67.89,67.91,67.86,67.89,11084.0
2018-07-20 15:15:00,67.89,67.89,67.85,67.89,15846.0,67.89,67.89,67.85,67.89,15846.0
2018-07-20 15:20:00,67.86,67.87,67.83,67.83,10062.0,67.86,67.87,67.83,67.83,10062.0
2018-07-20 15:25:00,67.83,67.86,67.81,67.84,10820.0,67.83,67.86,67.81,67.84,10820.0
2018-07-20 15:30:00,67.84,67.86,67.83,67.86,23806.0,67.84,67.86,67.83,67.86,23806.0
2018-07-20 15:35:00,67.85,67.86,67.8,67.8,18872.0,67.85,67.86,67.8,67.8,18872.0
2018-07-20 15:40:00,67.8,67.83,67.8,67.8,35330.0,67.8,67.83,67.8,67.8,35330.0
2018-07-20 15:45:00,67.8,67.8,67.73,67.73,69528.0,67.8,67.8,67.73,67.73,69528.0
2018-07-20 15:50:00,67.73,67.78,67.72,67.74,56968.0,67.73,67.78,67.72,67.74,56968.0
2018-07-20 15:55:00,67.73,67.78,67.69,67.73,155614.0,67.73,67.78,67.69,67.73,155614.0
2018-07-23 09:30:00,67.7,68.0,67.58,67.65,70422.0,67.7,68.0,67.58,67.65,70422.0
2018-07-23 09:35:00,67.58,67.8,67.58,67.78,44546.0,67.58,67.8,67.58,67.78,44546.0
2018-07-23 09:40:00,67.73,67.78,67.61,67.61,17510.0,67.73,67.78,67.61,67.61,17510.0
2018-07-23 09:45:00,67.61,67.72,67.53,67.65,47700.0,67.61,67.72,67.53,67.65,47700.0
2018-07-23 09:50:00,67.69,67.69,67.5,67.5,11192.0,67.69,67.69,67.5,67.5,11192.0
2018-07-23 09:55:00,67.5,67.66,67.41,67.66,25394.0,67.5,67.66,67.41,67.66,25394.0
2018-07-23 10:00:00,67.6,67.72,67.6,67.66,18332.0,67.6,67.72,67.6,67.66,18332.0
2018-07-23 10:05:00,67.66,67.89,67.63,67.79,29972.0,67.66,67.89,67.63,67.79,29972.0
2018-07-23 10:10:00,67.79,67.92,67.72,67.85,37738.0,67.79,67.92,67.72,67.85,37738.0
2018-07-23 10:15:00,67.85,67.99,67.8,67.94,21048.0,67.85,67.99,67.8,67.94,21048.0
2018-07-23 10:20:00,67.95,67.96,67.81,67.83,28634.0,67.95,67.96,67.81,67.83,28634.0
2018-07-23 10:25:00,67.8,67.95,67.8,67.9,36254.0,67.8,67.95,67.8,67.9,36254.0
2018-07-23 10:30:00,67.92,67.92,67.78,67.81,28506.0,67.92,67.92,67.78,67.81,28506.0
2018-07-23 10:35:00,67.81,67.89,67.8,67.81,18602.0,67.81,67.89,67.8,67.81,18602.0
2018-07-23 10:40:00,67.8,67.86,67.8,67.8,11546.0,67.8,67.86,67.8,67.8,11546.0
2018-07-23 10:45:00,67.78,67.79,67.69,67.73,45954.0,67.78,67.79,67.69,67.73,45954.0
2018-07-23 10:50:00,67.75,67.91,67.72,67.91,40076.0,67.75,67.91,67.72,67.91,40076.0
2018-07-23 10:55:00,67.91,67.91,67.87,67.88,15788.0,67.91,67.91,67.87,67.88,15788.0
2018-07-23 11:00:00,67.89,67.91,67.86,67.86,21622.0,67.89,67.91,67.86,67.86,21622.0
2018-07-23 11:05:00,67.86,67.92,67.81,67.87,20696.0,67.86,67.92,67.81,67.87,20696.0
2018-07-23 11:10:00,67.86,67.95,67.86,67.86,20398.0,67.86,67.95,67.86,67.86,20398.0
2018-07-23 11:15:00,67.89,67.99,67.89,67.94,19872.0,67.89,67.99,67.89,67.94,19872.0
2018-07-23 11:20:00,67.94,67.99,67.94,67.97,18042.0,67.94,67.99,67.94,67.97,18042.0
2018-07-23 11:25:00,67.96,68.01,67.95,67.98,18022.0,67.96,68.01,67.95,67.98,18022.0
2018-07-23 11:30:00,67.97,68.1,67.97,68.03,24596.0,67.97,68.1,67.97,68.03,24596.0
2018-07-23 11:35:00,68.02,68.11,68.02,68.11,26584.0,68.02,68.11,68.02,68.11,26584.0
2018-07-23 11:40:00,68.12,68.14,68.1,68.12,22010.0,68.12,68.14,68.1,68.12,22010.0
2018-07-23 11:45:00,68.14,68.14,68.06,68.08,20144.0,68.14,68.14,68.06,68.08,20144.0
2018-07-23 11:50:00,68.05,68.11,68.02,68.1,27760.0,68.05,68.11,68.02,68.1,27760.0
2018-07-23 11:55:00,68.08,68.1,68.06,68.07,14250.0,68.08,68.1,68.06,68.07,14250.0
2018-07-23 12:00:00,68.07,68.11,68.04,68.04,16602.0,68.07,68.11,68.04,68.04,16602.0
2018-07-23 12:05:00,68.04,68.04,67.96,68.0,20890.0,68.04,68.04,67.96,68.0,20890.0
2018-07-23 12:10:00,68.01,68.01,67.96,67.98,8968.0,68.01,68.01,67.96,67.98,8968.0
2018-07-23 12:15:00,67.99,68.11,67.98,68.08,15910.0,67.99,68.11,67.98,68.08,15910.0
2018-07-23 12:20:00,68.08,68.11,68.01,68.02,26328.0,68.08,68.11,68.01,68.02,26328.0
2018-07-23 12:25:00,68.01,68.05,68.0,68.05,14734.0,68.01,68.05,68.0,68.05,14734.0
2018-07-23 12:30:00,68.04,68.1,68.04,68.08,16314.0,68.04,68.1,68.04,68.08,16314.0
2018-07-23 12:35:00,68.08,68.1,68.02,68.03,19568.0,68.08,68.1,68.02,68.03,19568.0
2018-07-23 12:40:00,68.03,68.03,67.96,67.99,26498.0,68.03,68.03,67.96,67.99,26498.0
2018-07-23 12:45:00,67.99,68.01,67.95,67.99,18220.0,67.99,68.01,67.95,67.99,18220.0
2018-07-23 12:50:00,67.99,67.99,67.96,67.96,12916.0,67.99,67.99,67.96,67.96,12916.0
2018-07-23 12:55:00,67.96,67.97,67.91,67.91,5208.0,67.96,67.97,67.91,67.91,5208.0
2018-07-23 13:00:00,67.89,67.94,67.89,67.94,13524.0,67.89,67.94,67.89,67.94,13524.0
2018-07-23 13:05:00,67.92,68.03,67.91,68.02,37738.0,67.92,68.03,67.91,68.02,37738.0
2018-07-23 13:10:00,68.01,68.07,68.0,68.07,26878.0,68.01,68.07,68.0,68.07,26878.0
2018-07-23 13:15:00,68.08,68.09,68.02,68.02,8858.0,68.08,68.09,68.02,68.02,8858.0
2018-07-23 13:20:00,68.0,68.05,67.99,68.03,12014.0,68.0,68.05,67.99,68.03,12014.0
2018-07-23 13:25:00,68.03,68.07,68.02,68.05,7264.0,68.03,68.07,68.02,68.05,7264.0
2018-07-23 13:30:00,68.05,68.1,68.05,68.1,17164.0,68.05,68.1,68.05,68.1,17164.0
2018-07-23 13:35:00,68.08,68.1,67.99,68.01,15954.0,68.08,68.1,67.99,68.01,15954.0
2018-07-23 13:40:00,68.01,68.02,67.96,68.0,36600.0,68.01,68.02,67.96,68.0,36600.0
2018-07-23 13:45:00,68.0,68.04,67.96,68.04,13548.0,68.0,68.04,67.96,68.04,13548.0
2018-07-23 13:50:00,68.03,68.03,67.98,67.98,11128.0,68.03,68.03,67.98,67.98,11128.0
2018-07-23 13:55:00,67.98,67.99,67.95,67.97,10052.0,67.98,67.99,67.95,67.97,10052.0
2018-07-23 14:00:00,67.97,67.98,67.88,67.89,27774.0,67.97,67.98,67.88,67.89,27774.0
2018-07-23 14:05:00,67.88,67.89,67.82,67.83,34706.0,67.88,67.89,67.82,67.83,34706.0
2018-07-23 14:10:00,67.83,67.91,67.77,67.89,79132.0,67.83,67.91,67.77,67.89,79132.0
2018-07-23 14:15:00,67.92,68.07,67.92,68.04,18598.0,67.92,68.07,67.92,68.04,18598.0
2018-07-23 14:20:00,68.02,68.04,67.94,68.0,18790.0,68.02,68.04,67.94,68.0,18790.0
2018-07-23 14:25:00,68.02,68.04,68.0,68.01,18182.0,68.02,68.04,68.0,68.01,18182.0
2018-07-23 14:30:00,68.01,68.02,67.89,67.9,27550.0,68.01,68.02,67.89,67.9,27550.0
2018-07-23 14:35:00,67.92,68.0,67.92,67.99,24894.0,67.92,68.0,67.92,67.99,24894.0
2018-07-23 14:40:00,67.98,68.0,67.91,67.91,13404.0,67.98,68.0,67.91,67.91,13404.0
2018-07-23 14:45:00,67.92,68.01,67.91,67.99,21500.0,67.92,68.01,67.91,67.99,21500.0
2018-07-23 14:50:00,67.99,68.01,67.95,68.01,19248.0,67.99,68.01,67.95,68.01,19248.0
2018-07-23 14:55:00,68.0,68.04,67.99,68.03,32806.0,68.0,68.04,67.99,68.03,32806.0
2018-07-23 15:00:00,68.04,68.04,67.97,67.97,31762.0,68.04,68.04,67.97,67.97,31762.0
2018-07-23 15:05:00,67.97,68.01,67.96,67.97,34936.0,67.97,68.01,67.96,67.97,34936.0
2018-07-23 15:10:00,67.96,68.01,67.96,68.0,36976.0,67.96,68.01,67.96,68.0,36976.0
2018-07-23 15:15:00,68.0,68.06,68.0,68.05,38772.0,68.0,68.06,68.0,68.05,38772.0
2018-07-23 15:20:00,68.04,68.05,67.97,68.0,28792.0,68.04,68.05,67.97,68.0,28792.0
2018-07-23 15:25:00,67.99,68.05,67.97,68.01,31668.0,67.99,68.05,67.97,68.01,31668.0
2018-07-23 15:30:00,68.01,68.03,67.92,67.99,34914.0,68.01,68.03,67.92,67.99,34914.0
2018-07-23 15:35:00,67.97,67.98,67.85,67.85,44840.0,67.97,67.98,67.85,67.85,44840.0
2018-07-23 15:40:00,67.85,68.01,67.84,67.99,77492.0,67.85,68.01,67.84,67.99,77492.0
2018-07-23 15:45:00,68.0,68.07,67.99,68.06,55078.0,68.0,68.07,67.99,68.06,55078.0
2018-07-23 15:50:00,68.06,68.1,68.04,68.09,75044.0,68.06,68.1,68.04,68.09,75044.0
2018-07-23 15:55:00,68.09,68.11,68.01,68.06,137386.0,68.09,68.11,68.01,68.06,137386.0
2018-07-24 09:30:00,66.5,66.84,66.25,66.29,148210.0,66.5,66.84,66.25,66.29,148210.0
2018-07-24 09:35:00,66.31,66.95,66.24,66.37,96578.0,66.31,66.95,66.24,66.37,96578.0
2018-07-24 09:40:00,66.49,66.58,66.3,66.35,108584.0,66.49,66.58,66.3,66.35,108584.0
2018-07-24 09:45:00,66.38,66.74,66.38,66.61,171400.0,66.38,66.74,66.38,66.61,171400.0
2018-07-24 09:50:00,66.62,66.62,65.41,65.58,356310.0,66.62,66.62,65.41,65.58,356310.0
2018-07-24 09:55:00,65.5,66.03,65.5,65.82,84406.0,65.5,66.03,65.5,65.82,84406.0
2018-07-24 10:00:00,65.86,65.92,65.46,65.49,110702.0,65.86,65.92,65.46,65.49,110702.0
2018-07-24 10:05:00,65.49,65.82,65.46,65.72,65376.0,65.49,65.82,65.46,65.72,65376.0
2018-07-24 10:10:00,65.71,65.78,65.19,65.47,151504.0,65.71,65.78,65.19,65.47,151504.0
2018-07-24 10:15:00,65.52,65.58,65.22,65.33,121064.0,65.52,65.58,65.22,65.33,121064.0
2018-07-24 10:20:00,65.3,65.36,65.04,65.2,91920.0,65.3,65.36,65.04,65.2,91920.0
2018-07-24 10:25:00,65.2,65.29,64.85,64.85,98084.0,65.2,65.29,64.85,64.85,98084.0
2018-07-24 10:30:00,64.85,64.89,64.61,64.66,163448.0,64.85,64.89,64.61,64.66,163448.0
2018-07-24 10:35:00,64.68,64.83,64.63,64.77,102632.0,64.68,64.83,64.63,64.77,102632.0
2018-07-24 10:40:00,64.77,64.85,64.7,64.79,98306.0,64.77,64.85,64.7,64.79,98306.0
2018-07-24 10:45:00,64.79,64.79,64.63,64.69,77084.0,64.79,64.79,64.63,64.69,77084.0
2018-07-24 10:50:00,64.68,64.75,64.58,64.7,79832.0,64.68,64.75,64.58,64.7,79832.0
2018-07-24 10:55:00,64.69,64.81,64.63,64.65,249298.0,64.69,64.81,64.63,64.65,249298.0
2018-07-24 11:00:00,64.64,64.8,64.63,64.76,58946.0,64.64,64.8,64.63,64.76,58946.0
2018-07-24 11:05:00,64.76,65.06,64.72,65.06,84810.0,64.76,65.06,64.72,65.06,84810.0
2018-07-24 11:10:00,65.07,65.24,64.82,64.83,105382.0,65.07,65.24,64.82,64.83,105382.0
2018-07-24 11:15:00,64.84,64.95,64.78,64.82,38142.0,64.84,64.95,64.78,64.82,38142.0
2018-07-24 11:20:00,64.8,65.12,64.78,65.11,41520.0,64.8,65.12,64.78,65.11,41520.0
2018-07-24 11:25:00,65.08,65.36,65.08,65.13,68986.0,65.08,65.36,65.08,65.13,68986.0
2018-07-24 11:30:00,65.16,65.39,65.15,65.18,40884.0,65.16,65.39,65.15,65.18,40884.0
2018-07-24 11:35:00,65.17,65.3,65.16,65.29,20716.0,65.17,65.3,65.16,65.29,20716.0
2018-07-24 11:40:00,65.27,65.41,65.18,65.33,80342.0,65.27,65.41,65.18,65.33,80342.0
2018-07-24 11:45:00,65.33,65.54,65.33,65.47,57386.0,65.33,65.54,65.33,65.47,57386.0
2018-07-24 11:50:00,65.49,65.49,65.33,65.4,39904.0,65.49,65.49,65.33,65.4,39904.0
2018-07-24 11:55:00,65.42,65.42,65.33,65.41,28264.0,65.42,65.42,65.33,65.41,28264.0
2018-07-24 12:00:00,65.39,65.41,65.36,65.39,26586.0,65.39,65.41,65.36,65.39,26586.0
2018-07-24 12:05:00,65.39,65.39,65.33,65.35,28136.0,65.39,65.39,65.33,65.35,28136.0
2018-07-24 12:10:00,65.33,65.53,65.33,65.52,29612.0,65.33,65.53,65.33,65.52,29612.0
2018-07-24 12:15:00,65.51,65.55,65.42,65.45,30310.0,65.51,65.55,65.42,65.45,30310.0
2018-07-24 12:20:00,65.46,65.48,65.43,65.44,39330.0,65.46,65.48,65.43,65.44,39330.0
2018-07-24 12:25:00,65.42,65.5,65.41,65.48,22368.0,65.42,65.5,65.41,65.48,22368.0
2018-07-24 12:30:00,65.48,65.67,65.47,65.63,36382.0,65.48,65.67,65.47,65.63,36382.0
2018-07-24 12:35:00,65.64,65.8,65.64,65.72,44602.0,65.64,65.8,65.64,65.72,44602.0
2018-07-24 12:40:00,65.72,65.82,65.71,65.79,28376.0,65.72,65.82,65.71,65.79,28376.0
2018-07-24 12:45:00,65.79,65.79,65.62,65.67,39490.0,65.79,65.79,65.62,65.67,39490.0
2018-07-24 12:50:00,65.7,65.9,65.69,65.88,84976.0,65.7,65.9,65.69,65.88,84976.0
2018-07-24 12:55:00,65.89,66.08,65.88,66.01,134840.0,65.89,66.08,65.88,66.01,134840.0
2018-07-24 13:00:00,66.02,66.05,65.96,65.97,81394.0,66.02,66.05,65.96,65.97,81394.0
2018-07-24 13:05:00,65.97,66.01,65.95,65.99,62848.0,65.97,66.01,65.95,65.99,62848.0
2018-07-24 13:10:00,65.98,66.05,65.58,65.64,76670.0,65.98,66.05,65.58,65.64,76670.0
2018-07-24 13:15:00,65.64,65.64,65.33,65.33,53156.0,65.64,65.64,65.33,65.33,53156.0
2018-07-24 13:20:00,65.37,65.38,65.21,65.27,52256.0,65.37,65.38,65.21,65.27,52256.0
2018-07-24 13:25:00,65.27,65.34,65.25,65.3,50686.0,65.27,65.34,65.25,65.3,50686.0
2018-07-24 13:30:00,65.27,65.36,65.23,65.24,57232.0,65.27,65.36,65.23,65.24,57232.0
2018-07-24 13:35:00,65.24,65.3,65.11,65.17,62372.0,65.24,65.3,65.11,65.17,62372.0
2018-07-24 13:40:00,65.14,65.24,65.12,65.22,39840.0,65.14,65.24,65.12,65.22,39840.0
2018-07-24 13:45:00,65.2,65.3,65.19,65.29,41036.0,65.2,65.3,65.19,65.29,41036.0
2018-07-24 13:50:00,65.28,65.47,65.25,65.46,69790.0,65.28,65.47,65.25,65.46,69790.0
2018-07-24 13:55:00,65.47,65.54,65.44,65.48,36306.0,65.47,65.54,65.44,65.48,36306.0
2018-07-24 14:00:00,65.44,65.52,65.33,65.5,62452.0,65.44,65.52,65.33,65.5,62452.0
2018-07-24 14:05:00,65.49,65.54,65.44,65.52,49690.0,65.49,65.54,65.44,65.52,49690.0
2018-07-24 14:10:00,65.52,65.54,65.44,65.53,43974.0,65.52,65.54,65.44,65.53,43974.0
2018-07-24 14:15:00,65.53,65.64,65.51,65.64,39572.0,65.53,65.64,65.51,65.64,39572.0
2018-07-24 14:20:00,65.66,65.66,65.56,65.57,34706.0,65.66,65.66,65.56,65.57,34706.0
2018-07-24 14:25:00,65.58,65.67,65.56,65.64,33504.0,65.58,65.67,65.56,65.64,33504.0
2018-07-24 14:30:00,65.64,65.66,65.58,65.64,41250.0,65.64,65.66,65.58,65.64,41250.0
2018-07-24 14:35:00,65.64,65.64,65.58,65.6,32012.0,65.64,65.64,65.58,65.6,32012.0
2018-07-24 14:40:00,65.6,65.61,65.57,65.58,40104.0,65.6,65.61,65.57,65.58,40104.0
2018-07-24 14:45:00,65.59,65.67,65.55,65.67,48992.0,65.59,65.67,65.55,65.67,48992.0
2018-07-24 14:50:00,65.67,65.67,65.55,65.57,34000.0,65.67,65.67,65.55,65.57,34000.0
2018-07-24 14:55:00,65.55,65.57,65.35,65.39,69024.0,65.55,65.57,65.35,65.39,69024.0
2018-07-24 15:00:00,65.39,65.41,65.31,65.39,45898.0,65.39,65.41,65.31,65.39,45898.0
2018-07-24 15:05:00,65.39,65.41,65.22,65.36,71762.0,65.39,65.41,65.22,65.36,71762.0
2018-07-24 15:10:00,65.36,65.37,65.28,65.31,47678.0,65.36,65.37,65.28,65.31,47678.0
2018-07-24 15:15:00,65.31,65.36,65.3,65.3,42590.0,65.31,65.36,65.3,65.3,42590.0
2018-07-24 15:20:00,65.28,65.29,65.11,65.11,37698.0,65.28,65.29,65.11,65.11,37698.0
2018-07-24 15:25:00,65.13,65.14,64.97,65.03,51668.0,65.13,65.14,64.97,65.03,51668.0
2018-07-24 15:30:00,65.04,65.07,64.99,65.06,62930.0,65.04,65.07,64.99,65.06,62930.0
2018-07-24 15:35:00,65.06,65.08,65.02,65.05,77476.0,65.06,65.08,65.02,65.05,77476.0
2018-07-24 15:40:00,65.06,65.06,64.61,64.61,101402.0,65.06,65.06,64.61,64.61,101402.0
2018-07-24 15:45:00,64.61,64.67,64.55,64.63,91790.0,64.61,64.67,64.55,64.63,91790.0
2018-07-24 15:50:00,64.63,64.75,64.63,64.72,121862.0,64.63,64.75,64.63,64.72,121862.0
2018-07-24 15:55:00,64.74,65.01,64.56,65.0,457616.0,64.74,65.01,64.56,65.0,457616.0
2018-07-25 09:30:00,65.32,65.65,64.95,65.08,172668.0,65.32,65.65,64.95,65.08,172668.0
2018-07-25 09:35:00,65.08,65.28,65.03,65.13,111030.0,65.08,65.28,65.03,65.13,111030.0
2018-07-25 09:40:00,65.08,65.24,65.01,65.11,69960.0,65.08,65.24,65.01,65.11,69960.0
2018-07-25 09:45:00,65.11,65.47,65.07,65.3,57582.0,65.11,65.47,65.07,65.3,57582.0
2018-07-25 09:50:00,65.33,65.84,65.28,65.83,58990.0,65.33,65.84,65.28,65.83,58990.0
2018-07-25 09:55:00,65.82,65.83,65.59,65.65,58044.0,65.82,65.83,65.59,65.65,58044.0
2018-07-25 10:00:00,65.6,65.85,65.58,65.79,40412.0,65.6,65.85,65.58,65.79,40412.0
2018-07-25 10:05:00,65.78,65.92,65.77,65.89,35492.0,65.78,65.92,65.77,65.89,35492.0
2018-07-25 10:10:00,65.86,65.86,65.67,65.69,30520.0,65.86,65.86,65.67,65.69,30520.0
2018-07-25 10:15:00,65.7,65.73,65.52,65.53,30342.0,65.7,65.73,65.52,65.53,30342.0
2018-07-25 10:20:00,65.54,65.67,65.49,65.54,28314.0,65.54,65.67,65.49,65.54,28314.0
2018-07-25 10:25:00,65.52,65.71,65.48,65.71,36836.0,65.52,65.71,65.48,65.71,36836.0
2018-07-25 10:30:00,65.76,66.03,65.71,65.86,40166.0,65.76,66.03,65.71,65.86,40166.0
2018-07-25 10:35:00,65.83,66.09,65.77,66.06,57296.0,65.83,66.09,65.77,66.06,57296.0
2018-07-25 10:40:00,66.07,66.1,65.95,66.04,55914.0,66.07,66.1,65.95,66.04,55914.0
2018-07-25 10:45:00,66.01,66.07,65.96,66.02,30464.0,66.01,66.07,65.96,66.02,30464.0
2018-07-25 10:50:00,66.05,66.05,65.9,65.95,13950.0,66.05,66.05,65.9,65.95,13950.0
2018-07-25 10:55:00,65.95,65.96,65.86,65.91,24254.0,65.95,65.96,65.86,65.91,24254.0
2018-07-25 11:00:00,65.92,66.02,65.91,65.93,18608.0,65.92,66.02,65.91,65.93,18608.0
2018-07-25 11:05:00,65.95,65.98,65.87,65.87,15088.0,65.95,65.98,65.87,65.87,15088.0
2018-07-25 11:10:00,65.87,66.02,65.86,66.02,33858.0,65.87,66.02,65.86,66.02,33858.0
2018-07-25 11:15:00,66.04,66.19,66.0,66.04,31372.0,66.04,66.19,66.0,66.04,31372.0
2018-07-25 11:20:00,66.05,66.23,66.04,66.23,32858.0,66.05,66.23,66.04,66.23,32858.0
2018-07-25 11:25:00,66.22,66.42,66.21,66.39,49132.0,66.22,66.42,66.21,66.39,49132.0
2018-07-25 11:30:00,66.39,66.42,66.21,66.38,40504.0,66.39,66.42,66.21,66.38,40504.0
2018-07-25 11:35:00,66.39,66.44,66.33,66.39,28930.0,66.39,66.44,66.33,66.39,28930.0
2018-07-25 11:40:00,66.37,66.39,66.25,66.3,19154.0,66.37,66.39,66.25,66.3,19154.0
2018-07-25 11:45:00,66.3,66.41,66.29,66.38,24552.0,66.3,66.41,66.29,66.38,24552.0
2018-07-25 11:50:00,66.39,66.4,66.28,66.35,27140.0,66.39,66.4,66.28,66.35,27140.0
2018-07-25 11:55:00,66.36,66.41,66.23,66.25,106334.0,66.36,66.41,66.23,66.25,106334.0
2018-07-25 12:00:00,66.23,66.33,66.16,66.27,37548.0,66.23,66.33,66.16,66.27,37548.0
2018-07-25 12:05:00,66.26,66.3,66.22,66.3,172288.0,66.26,66.3,66.22,66.3,172288.0
2018-07-25 12:10:00,66.29,66.29,66.23,66.25,43062.0,66.29,66.29,66.23,66.25,43062.0
2018-07-25 12:15:00,66.25,66.3,66.24,66.3,26640.0,66.25,66.3,66.24,66.3,26640.0
2018-07-25 12:20:00,66.31,66.33,66.23,66.26,53270.0,66.31,66.33,66.23,66.26,53270.0
2018-07-25 12:25:00,66.27,66.28,66.24,66.25,41012.0,66.27,66.28,66.24,66.25,41012.0
2018-07-25 12:30:00,66.26,66.27,66.24,66.25,36642.0,66.26,66.27,66.24,66.25,36642.0
2018-07-25 12:35:00,66.28,66.29,66.24,66.24,19924.0,66.28,66.29,66.24,66.24,19924.0
2018-07-25 12:40:00,66.25,66.3,66.23,66.3,15406.0,66.25,66.3,66.23,66.3,15406.0
2018-07-25 12:45:00,66.32,66.32,66.24,66.28,15800.0,66.32,66.32,66.24,66.28,15800.0
2018-07-25 12:50:00,66.27,66.28,66.24,66.26,13150.0,66.27,66.28,66.24,66.26,13150.0
2018-07-25 12:55:00,66.25,66.3,66.24,66.29,19476.0,66.25,66.3,66.24,66.29,19476.0
2018-07-25 13:00:00,66.3,66.36,66.28,66.29,23642.0,66.3,66.36,66.28,66.29,23642.0
2018-07-25 13:05:00,66.31,66.31,66.25,66.25,3730.0,66.31,66.31,66.25,66.25,3730.0
2018-07-25 13:10:00,66.26,66.27,66.24,66.25,34212.0,66.26,66.27,66.24,66.25,34212.0
2018-07-25 13:15:00,66.25,66.27,66.23,66.26,27186.0,66.25,66.27,66.23,66.26,27186.0
2018-07-25 13:20:00,66.25,66.28,66.23,66.26,24514.0,66.25,66.28,66.23,66.26,24514.0
2018-07-25 13:25:00,66.25,66.27,66.24,66.25,21372.0,66.25,66.27,66.24,66.25,21372.0
2018-07-25 13:30:00,66.25,66.27,66.25,66.27,20832.0,66.25,66.27,66.25,66.27,20832.0
2018-07-25 13:35:00,66.26,66.29,66.22,66.27,94790.0,66.26,66.29,66.22,66.27,94790.0
2018-07-25 13:40:00,66.27,66.28,66.19,66.23,37960.0,66.27,66.28,66.19,66.23,37960.0
2018-07-25 13:45:00,66.22,66.25,66.14,66.17,56400.0,66.22,66.25,66.14,66.17,56400.0
2018-07-25 13:50:00,66.17,66.23,66.15,66.22,18940.0,66.17,66.23,66.15,66.22,18940.0
2018-07-25 13:55:00,66.21,66.23,66.15,66.17,18588.0,66.21,66.23,66.15,66.17,18588.0
2018-07-25 14:00:00,66.17,66.21,66.17,66.21,21636.0,66.17,66.21,66.17,66.21,21636.0
2018-07-25 14:05:00,66.19,66.21,66.17,66.17,21700.0,66.19,66.21,66.17,66.17,21700.0
2018-07-25 14:10:00,66.17,66.17,66.09,66.1,52008.0,66.17,66.17,66.09,66.1,52008.0
2018-07-25 14:15:00,66.1,66.11,66.05,66.06,24288.0,66.1,66.11,66.05,66.06,24288.0
2018-07-25 14:20:00,66.06,66.07,65.98,66.0,25264.0,66.06,66.07,65.98,66.0,25264.0
2018-07-25 14:25:00,66.0,66.03,65.95,66.0,41652.0,66.0,66.03,65.95,66.0,41652.0
2018-07-25 14:30:00,66.01,66.07,66.0,66.05,16650.0,66.01,66.07,66.0,66.05,16650.0
2018-07-25 14:35:00,66.04,66.05,65.99,65.99,36072.0,66.04,66.05,65.99,65.99,36072.0
2018-07-25 14:40:00,66.0,66.01,65.97,65.97,16474.0,66.0,66.01,65.97,65.97,16474.0
2018-07-25 14:45:00,65.97,65.97,65.88,65.91,28168.0,65.97,65.97,65.88,65.91,28168.0
2018-07-25 14:50:00,65.91,65.92,65.86,65.87,18200.0,65.91,65.92,65.86,65.87,18200.0
2018-07-25 14:55:00,65.87,65.87,65.74,65.74,19876.0,65.87,65.87,65.74,65.74,19876.0
2018-07-25 15:00:00,65.75,65.79,65.75,65.77,26280.0,65.75,65.79,65.75,65.77,26280.0
2018-07-25 15:05:00,65.77,65.81,65.77,65.78,17002.0,65.77,65.81,65.77,65.78,17002.0
2018-07-25 15:10:00,65.78,65.79,65.71,65.72,28050.0,65.78,65.79,65.71,65.72,28050.0
2018-07-25 15:15:00,65.73,65.74,65.7,65.72,20872.0,65.73,65.74,65.7,65.72,20872.0
2018-07-25 15:20:00,65.72,65.75,65.71,65.73,22278.0,65.72,65.75,65.71,65.73,22278.0
2018-07-25 15:25:00,65.73,65.74,65.68,65.73,27828.0,65.73,65.74,65.68,65.73,27828.0
2018-07-25 15:30:00,65.73,65.74,65.66,65.68,43328.0,65.73,65.74,65.66,65.68,43328.0
2018-07-25 15:35:00,65.69,65.83,65.67,65.76,65440.0,65.69,65.83,65.67,65.76,65440.0
2018-07-25 15:40:00,65.77,65.82,65.73,65.79,82550.0,65.77,65.82,65.73,65.79,82550.0
2018-07-25 15:45:00,65.8,65.89,65.75,65.89,83412.0,65.8,65.89,65.75,65.89,83412.0
2018-07-25 15:50:00,65.89,65.97,65.86,65.87,104764.0,65.89,65.97,65.86,65.87,104764.0
2018-07-25 15:55:00,65.89,65.95,65.86,65.94,152606.0,65.89,65.95,65.86,65.94,152606.0
2018-07-26 09:30:00,65.95,66.02,65.65,65.72,47146.0,65.95,66.02,65.65,65.72,47146.0
2018-07-26 09:35:00,65.77,65.85,65.73,65.82,15420.0,65.77,65.85,65.73,65.82,15420.0
2018-07-26 09:40:00,65.77,65.85,65.69,65.75,8126.0,65.77,65.85,65.69,65.75,8126.0
2018-07-26 09:45:00,65.78,65.86,65.66,65.68,40348.0,65.78,65.86,65.66,65.68,40348.0
2018-07-26 09:50:00,65.71,65.71,65.38,65.38,17254.0,65.71,65.71,65.38,65.38,17254.0
2018-07-26 09:55:00,65.41,65.47,65.28,65.41,19020.0,65.41,65.47,65.28,65.41,19020.0
2018-07-26 10:00:00,65.41,65.74,65.41,65.74,10618.0,65.41,65.74,65.41,65.74,10618.0
2018-07-26 10:05:00,65.78,65.88,65.74,65.77,32598.0,65.78,65.88,65.74,65.77,32598.0
2018-07-26 10:10:00,65.79,65.89,65.74,65.88,12800.0,65.79,65.89,65.74,65.88,12800.0
2018-07-26 10:15:00,65.88,66.26,65.86,66.24,36246.0,65.88,66.26,65.86,66.24,36246.0
2018-07-26 10:20:00,66.2,66.33,66.19,66.25,15064.0,66.2,66.33,66.19,66.25,15064.0
2018-07-26 10:25:00,66.25,66.33,66.23,66.3,36710.0,66.25,66.33,66.23,66.3,36710.0
2018-07-26 10:30:00,66.32,66.58,66.3,66.41,67376.0,66.32,66.58,66.3,66.41,67376.0
2018-07-26 10:35:00,66.4,66.55,66.4,66.51,24462.0,66.4,66.55,66.4,66.51,24462.0
2018-07-26 10:40:00,66.49,66.56,66.48,66.52,16616.0,66.49,66.56,66.48,66.52,16616.0
2018-07-26 10:45:00,66.55,66.66,66.53,66.63,17906.0,66.55,66.66,66.53,66.63,17906.0
2018-07-26 10:50:00,66.67,66.67,66.57,66.6,22550.0,66.67,66.67,66.57,66.6,22550.0
2018-07-26 10:55:00,66.6,66.62,66.56,66.61,31098.0,66.6,66.62,66.56,66.61,31098.0
2018-07-26 11:00:00,66.58,66.59,66.52,66.54,17706.0,66.58,66.59,66.52,66.54,17706.0
2018-07-26 11:05:00,66.54,66.55,66.38,66.38,19456.0,66.54,66.55,66.38,66.38,19456.0
2018-07-26 11:10:00,66.39,66.39,66.25,66.31,12776.0,66.39,66.39,66.25,66.31,12776.0
2018-07-26 11:15:00,66.3,66.34,66.26,66.34,13312.0,66.3,66.34,66.26,66.34,13312.0
2018-07-26 11:20:00,66.33,66.33,66.22,66.23,16542.0,66.33,66.33,66.22,66.23,16542.0
2018-07-26 11:25:00,66.23,66.24,66.15,66.23,14672.0,66.23,66.24,66.15,66.23,14672.0
2018-07-26 11:30:00,66.22,66.32,66.17,66.28,20008.0,66.22,66.32,66.17,66.28,20008.0
2018-07-26 11:35:00,66.25,66.31,66.24,66.3,14062.0,66.25,66.31,66.24,66.3,14062.0
2018-07-26 11:40:00,66.31,66.34,66.29,66.32,5716.0,66.31,66.34,66.29,66.32,5716.0
2018-07-26 11:45:00,66.33,66.35,66.31,66.35,10746.0,66.33,66.35,66.31,66.35,10746.0
2018-07-26 11:50:00,66.36,66.42,66.35,66.38,20202.0,66.36,66.42,66.35,66.38,20202.0
2018-07-26 11:55:00,66.39,66.45,66.39,66.43,12644.0,66.39,66.45,66.39,66.43,12644.0
2018-07-26 12:00:00,66.43,66.45,66.33,66.38,13598.0,66.43,66.45,66.33,66.38,13598.0
2018-07-26 12:05:00,66.38,66.38,66.27,66.27,5802.0,66.38,66.38,66.27,66.27,5802.0
2018-07-26 12:10:00,66.25,66.32,66.25,66.29,10428.0,66.25,66.32,66.25,66.29,10428.0
2018-07-26 12:15:00,66.32,66.36,66.32,66.36,12000.0,66.32,66.36,66.32,66.36,12000.0
2018-07-26 12:20:00,66.38,66.42,66.35,66.41,17526.0,66.38,66.42,66.35,66.41,17526.0
2018-07-26 12:25:00,66.41,66.41,66.3,66.3,10486.0,66.41,66.41,66.3,66.3,10486.0
2018-07-26 12:30:00,66.32,66.33,66.29,66.29,5000.0,66.32,66.33,66.29,66.29,5000.0
2018-07-26 12:35:00,66.29,66.36,66.29,66.35,8226.0,66.29,66.36,66.29,66.35,8226.0
2018-07-26 12:40:00,66.36,66.39,66.36,66.38,8888.0,66.36,66.39,66.36,66.38,8888.0
2018-07-26 12:45:00,66.39,66.42,66.38,66.39,6224.0,66.39,66.42,66.38,66.39,6224.0
2018-07-26 12:50:00,66.39,66.43,66.38,66.38,17220.0,66.39,66.43,66.38,66.38,17220.0
2018-07-26 12:55:00,66.39,66.39,66.34,66.34,10538.0,66.39,66.39,66.34,66.34,10538.0
2018-07-26 13:00:00,66.33,66.35,66.3,66.33,5664.0,66.33,66.35,66.3,66.33,5664.0
2018-07-26 13:05:00,66.33,66.33,66.27,66.28,7812.0,66.33,66.33,66.27,66.28,7812.0
2018-07-26 13:10:00,66.28,66.3,66.22,66.26,8320.0,66.28,66.3,66.22,66.26,8320.0
2018-07-26 13:15:00,66.25,66.28,66.23,66.27,10674.0,66.25,66.28,66.23,66.27,10674.0
2018-07-26 13:20:00,66.27,66.28,66.24,66.26,10216.0,66.27,66.28,66.24,66.26,10216.0
2018-07-26 13:25:00,66.28,66.28,66.24,66.25,16318.0,66.28,66.28,66.24,66.25,16318.0
2018-07-26 13:30:00,66.24,66.25,66.22,66.25,9468.0,66.24,66.25,66.22,66.25,9468.0
2018-07-26 13:35:00,66.25,66.27,66.23,66.26,25016.0,66.25,66.27,66.23,66.26,25016.0
2018-07-26 13:40:00,66.28,66.39,66.28,66.36,11778.0,66.28,66.39,66.28,66.36,11778.0
2018-07-26 13:45:00,66.39,66.45,66.38,66.4,26408.0,66.39,66.45,66.38,66.4,26408.0
2018-07-26 13:50:00,66.39,66.39,66.35,66.37,5706.0,66.39,66.39,66.35,66.37,5706.0
2018-07-26 13:55:00,66.36,66.41,66.36,66.4,6856.0,66.36,66.41,66.36,66.4,6856.0
2018-07-26 14:00:00,66.41,66.44,66.39,66.44,34938.0,66.41,66.44,66.39,66.44,34938.0
2018-07-26 14:05:00,66.45,66.51,66.44,66.49,28350.0,66.45,66.51,66.44,66.49,28350.0
2018-07-26 14:10:00,66.5,66.51,66.46,66.46,19946.0,66.5,66.51,66.46,66.46,19946.0
2018-07-26 14:15:00,66.46,66.48,66.44,66.46,9538.0,66.46,66.48,66.44,66.46,9538.0
2018-07-26 14:20:00,66.44,66.46,66.42,66.45,3600.0,66.44,66.46,66.42,66.45,3600.0
2018-07-26 14:25:00,66.46,66.51,66.45,66.51,11698.0,66.46,66.51,66.45,66.51,11698.0
2018-07-26 14:30:00,66.5,66.54,66.5,66.52,16224.0,66.5,66.54,66.5,66.52,16224.0
2018-07-26 14:35:00,66.52,66.58,66.51,66.57,10904.0,66.52,66.58,66.51,66.57,10904.0
2018-07-26 14:40:00,66.58,66.59,66.56,66.57,17778.0,66.58,66.59,66.56,66.57,17778.0
2018-07-26 14:45:00,66.55,66.59,66.55,66.55,28358.0,66.55,66.59,66.55,66.55,28358.0
2018-07-26 14:50:00,66.55,66.55,66.5,66.5,8134.0,66.55,66.55,66.5,66.5,8134.0
2018-07-26 14:55:00,66.53,66.53,66.48,66.49,14700.0,66.53,66.53,66.48,66.49,14700.0
2018-07-26 15:00:00,66.5,66.53,66.45,66.52,26446.0,66.5,66.53,66.45,66.52,26446.0
2018-07-26 15:05:00,66.52,66.59,66.5,66.59,26958.0,66.52,66.59,66.5,66.59,26958.0
2018-07-26 15:10:00,66.58,66.58,66.54,66.54,11232.0,66.58,66.58,66.54,66.54,11232.0
2018-07-26 15:15:00,66.54,66.58,66.54,66.54,11458.0,66.54,66.58,66.54,66.54,11458.0
2018-07-26 15:20:00,66.57,66.6,66.52,66.6,20616.0,66.57,66.6,66.52,66.6,20616.0
2018-07-26 15:25:00,66.6,66.6,66.57,66.58,18916.0,66.6,66.6,66.57,66.58,18916.0
2018-07-26 15:30:00,66.57,66.58,66.5,66.53,23862.0,66.57,66.58,66.5,66.53,23862.0
2018-07-26 15:35:00,66.53,66.56,66.52,66.55,13340.0,66.53,66.56,66.52,66.55,13340.0
2018-07-26 15:40:00,66.54,66.57,66.53,66.54,24748.0,66.54,66.57,66.53,66.54,24748.0
2018-07-26 15:45:00,66.53,66.54,66.5,66.54,52876.0,66.53,66.54,66.5,66.54,52876.0
2018-07-26 15:50:00,66.54,66.56,66.52,66.53,37230.0,66.54,66.56,66.52,66.53,37230.0
2018-07-26 15:55:00,66.53,66.59,66.52,66.52,120234.0,66.53,66.59,66.52,66.52,120234.0
2018-07-27 09:30:00,66.6,66.75,66.57,66.66,49598.0,66.6,66.75,66.57,66.66,49598.0
2018-07-27 09:35:00,66.71,66.73,66.56,66.56,12524.0,66.71,66.73,66.56,66.56,12524.0
2018-07-27 09:40:00,66.5,66.5,66.33,66.39,10072.0,66.5,66.5,66.33,66.39,10072.0
2018-07-27 09:45:00,66.4,66.4,66.31,66.33,14800.0,66.4,66.4,66.31,66.33,14800.0
2018-07-27 09:50:00,66.32,66.4,66.32,66.38,13496.0,66.32,66.4,66.32,66.38,13496.0
2018-07-27 09:55:00,66.38,66.38,66.27,66.31,13806.0,66.38,66.38,66.27,66.31,13806.0
2018-07-27 10:00:00,66.26,66.33,66.21,66.24,17602.0,66.26,66.33,66.21,66.24,17602.0
2018-07-27 10:05:00,66.24,66.26,66.2,66.24,12784.0,66.24,66.26,66.2,66.24,12784.0
2018-07-27 10:10:00,66.27,66.32,66.19,66.25,8000.0,66.27,66.32,66.19,66.25,8000.0
2018-07-27 10:15:00,66.25,66.33,66.23,66.25,7400.0,66.25,66.33,66.23,66.25,7400.0
2018-07-27 10:20:00,66.25,66.31,66.17,66.24,12994.0,66.25,66.31,66.17,66.24,12994.0
2018-07-27 10:25:00,66.23,66.33,66.23,66.33,7614.0,66.23,66.33,66.23,66.33,7614.0
2018-07-27 10:30:00,66.33,66.36,66.3,66.34,9500.0,66.33,66.36,66.3,66.34,9500.0
2018-07-27 10:35:00,66.35,66.35,66.28,66.3,7660.0,66.35,66.35,66.28,66.3,7660.0
2018-07-27 10:40:00,66.28,66.3,66.2,66.23,11300.0,66.28,66.3,66.2,66.23,11300.0
2018-07-27 10:45:00,66.23,66.26,66.13,66.14,18312.0,66.23,66.26,66.13,66.14,18312.0
2018-07-27 10:50:00,66.13,66.26,66.08,66.17,22958.0,66.13,66.26,66.08,66.17,22958.0
2018-07-27 10:55:00,66.18,66.26,66.17,66.25,9800.0,66.18,66.26,66.17,66.25,9800.0
2018-07-27 11:00:00,66.24,66.28,66.22,66.24,10532.0,66.24,66.28,66.22,66.24,10532.0
2018-07-27 11:05:00,66.25,66.26,66.2,66.2,6070.0,66.25,66.26,66.2,66.2,6070.0
2018-07-27 11:10:00,66.23,66.25,66.17,66.17,4100.0,66.23,66.25,66.17,66.17,4100.0
2018-07-27 11:15:00,66.2,66.22,66.16,66.17,8000.0,66.2,66.22,66.16,66.17,8000.0
2018-07-27 11:20:00,66.19,66.33,66.17,66.31,21798.0,66.19,66.33,66.17,66.31,21798.0
2018-07-27 11:25:00,66.29,66.29,66.15,66.16,36444.0,66.29,66.29,66.15,66.16,36444.0
2018-07-27 11:30:00,66.16,66.22,66.16,66.16,12076.0,66.16,66.22,66.16,66.16,12076.0
2018-07-27 11:35:00,66.14,66.19,66.11,66.18,7028.0,66.14,66.19,66.11,66.18,7028.0
2018-07-27 11:40:00,66.16,66.26,66.16,66.25,8600.0,66.16,66.26,66.16,66.25,8600.0
2018-07-27 11:45:00,66.25,66.26,66.19,66.23,6556.0,66.25,66.26,66.19,66.23,6556.0
2018-07-27 11:50:00,66.25,66.29,66.22,66.29,2800.0,66.25,66.29,66.22,66.29,2800.0
2018-07-27 11:55:00,66.26,66.32,66.26,66.29,10382.0,66.26,66.32,66.26,66.29,10382.0
2018-07-27 12:00:00,66.27,66.27,66.18,66.2,13834.0,66.27,66.27,66.18,66.2,13834.0
2018-07-27 12:05:00,66.21,66.21,66.16,66.19,4600.0,66.21,66.21,66.16,66.19,4600.0
2018-07-27 12:10:00,66.2,66.26,66.15,66.25,13856.0,66.2,66.26,66.15,66.25,13856.0
2018-07-27 12:15:00,66.26,66.3,66.23,66.3,7654.0,66.26,66.3,66.23,66.3,7654.0
2018-07-27 12:20:00,66.29,66.29,66.2,66.2,5400.0,66.29,66.29,66.2,66.2,5400.0
2018-07-27 12:25:00,66.2,66.2,66.09,66.14,6718.0,66.2,66.2,66.09,66.14,6718.0
2018-07-27 12:30:00,66.13,66.13,66.08,66.12,9724.0,66.13,66.13,66.08,66.12,9724.0
2018-07-27 12:35:00,66.1,66.1,66.04,66.06,6182.0,66.1,66.1,66.04,66.06,6182.0
2018-07-27 12:40:00,66.01,66.07,65.98,66.07,9180.0,66.01,66.07,65.98,66.07,9180.0
2018-07-27 12:45:00,66.07,66.08,66.02,66.05,10878.0,66.07,66.08,66.02,66.05,10878.0
2018-07-27 12:50:00,66.04,66.05,65.98,66.03,11280.0,66.04,66.05,65.98,66.03,11280.0
2018-07-27 12:55:00,66.04,66.04,65.98,66.0,3072.0,66.04,66.04,65.98,66.0,3072.0
2018-07-27 13:00:00,65.95,65.96,65.89,65.96,13862.0,65.95,65.96,65.89,65.96,13862.0
2018-07-27 13:05:00,66.0,66.04,65.97,66.01,3186.0,66.0,66.04,65.97,66.01,3186.0
2018-07-27 13:10:00,66.0,66.04,65.98,66.04,10600.0,66.0,66.04,65.98,66.04,10600.0
2018-07-27 13:15:00,66.02,66.06,66.0,66.05,5214.0,66.02,66.06,66.0,66.05,5214.0
2018-07-27 13:20:00,66.05,66.05,66.01,66.05,5046.0,66.05,66.05,66.01,66.05,5046.0
2018-07-27 13:25:00,66.01,66.05,65.99,66.05,7258.0,66.01,66.05,65.99,66.05,7258.0
2018-07-27 13:30:00,66.03,66.03,65.98,65.99,6288.0,66.03,66.03,65.98,65.99,6288.0
2018-07-27 13:35:00,66.01,66.04,65.98,66.03,6064.0,66.01,66.04,65.98,66.03,6064.0
2018-07-27 13:40:00,66.04,66.07,65.97,66.07,10948.0,66.04,66.07,65.97,66.07,10948.0
2018-07-27 13:45:00,66.07,66.08,66.05,66.08,5672.0,66.07,66.08,66.05,66.08,5672.0
2018-07-27 13:50:00,66.07,66.13,66.07,66.13,9702.0,66.07,66.13,66.07,66.13,9702.0
2018-07-27 13:55:00,66.12,66.13,66.1,66.13,5586.0,66.12,66.13,66.1,66.13,5586.0
2018-07-27 14:00:00,66.13,66.13,66.1,66.1,13204.0,66.13,66.13,66.1,66.1,13204.0
2018-07-27 14:05:00,66.08,66.09,66.04,66.05,10446.0,66.08,66.09,66.04,66.05,10446.0
2018-07-27 14:10:00,66.04,66.04,66.01,66.01,5286.0,66.04,66.04,66.01,66.01,5286.0
2018-07-27 14:15:00,66.01,66.02,65.93,65.93,12372.0,66.01,66.02,65.93,65.93,12372.0
2018-07-27 14:20:00,65.92,65.92,65.86,65.89,5800.0,65.92,65.92,65.86,65.89,5800.0
2018-07-27 14:25:00,65.89,65.89,65.82,65.84,5538.0,65.89,65.89,65.82,65.84,5538.0
2018-07-27 14:30:00,65.83,65.89,65.81,65.86,7846.0,65.83,65.89,65.81,65.86,7846.0
2018-07-27 14:35:00,65.85,65.86,65.78,65.82,5878.0,65.85,65.86,65.78,65.82,5878.0
2018-07-27 14:40:00,65.79,65.86,65.79,65.81,8774.0,65.79,65.86,65.79,65.81,8774.0
2018-07-27 14:45:00,65.81,65.84,65.78,65.81,5456.0,65.81,65.84,65.78,65.81,5456.0
2018-07-27 14:50:00,65.79,65.82,65.77,65.82,5914.0,65.79,65.82,65.77,65.82,5914.0
2018-07-27 14:55:00,65.82,65.82,65.78,65.8,6012.0,65.82,65.82,65.78,65.8,6012.0
2018-07-27 15:00:00,65.81,65.86,65.81,65.83,8064.0,65.81,65.86,65.81,65.83,8064.0
2018-07-27 15:05:00,65.85,65.91,65.85,65.91,7082.0,65.85,65.91,65.85,65.91,7082.0
2018-07-27 15:10:00,65.91,66.01,65.91,65.99,16342.0,65.91,66.01,65.91,65.99,16342.0
2018-07-27 15:15:00,65.99,66.02,65.97,65.97,10476.0,65.99,66.02,65.97,65.97,10476.0
2018-07-27 15:20:00,65.97,66.03,65.94,66.02,9256.0,65.97,66.03,65.94,66.02,9256.0
2018-07-27 15:25:00,66.04,66.04,65.95,65.97,11868.0,66.04,66.04,65.95,65.97,11868.0
2018-07-27 15:30:00,65.97,66.02,65.97,66.01,12160.0,65.97,66.02,65.97,66.01,12160.0
2018-07-27 15:35:00,66.02,66.03,65.98,66.0,16338.0,66.02,66.03,65.98,66.0,16338.0
2018-07-27 15:40:00,66.0,66.01,65.96,65.96,15410.0,66.0,66.01,65.96,65.96,15410.0
2018-07-27 15:45:00,65.96,66.03,65.94,66.02,37452.0,65.96,66.03,65.94,66.02,37452.0
2018-07-27 15:50:00,65.98,66.06,65.98,66.03,74974.0,65.98,66.06,65.98,66.03,74974.0
2018-07-27 15:55:00,66.04,66.1,66.03,66.05,94406.0,66.04,66.1,66.03,66.05,94406.0
2018-07-30 09:30:00,65.95,66.0,65.55,65.6,19818.0,65.95,66.0,65.55,65.6,19818.0
2018-07-30 09:35:00,65.58,65.77,65.52,65.72,14426.0,65.58,65.77,65.52,65.72,14426.0
2018-07-30 09:40:00,65.67,65.67,65.55,65.56,3604.0,65.67,65.67,65.55,65.56,3604.0
2018-07-30 09:45:00,65.58,65.67,65.51,65.51,15370.0,65.58,65.67,65.51,65.51,15370.0
2018-07-30 09:50:00,65.52,65.53,65.4,65.42,7548.0,65.52,65.53,65.4,65.42,7548.0
2018-07-30 09:55:00,65.41,65.57,65.39,65.42,12418.0,65.41,65.57,65.39,65.42,12418.0
2018-07-30 10:00:00,65.46,65.46,65.32,65.32,17802.0,65.46,65.46,65.32,65.32,17802.0
2018-07-30 10:05:00,65.35,65.67,65.35,65.67,17206.0,65.35,65.67,65.35,65.67,17206.0
2018-07-30 10:10:00,65.71,65.8,65.61,65.62,6292.0,65.71,65.8,65.61,65.62,6292.0
2018-07-30 10:15:00,65.64,65.72,65.6,65.63,10620.0,65.64,65.72,65.6,65.63,10620.0
2018-07-30 10:20:00,65.64,65.71,65.6,65.62,15354.0,65.64,65.71,65.6,65.62,15354.0
2018-07-30 10:25:00,65.63,65.64,65.61,65.64,7600.0,65.63,65.64,65.61,65.64,7600.0
2018-07-30 10:30:00,65.61,65.64,65.51,65.51,10720.0,65.61,65.64,65.51,65.51,10720.0
2018-07-30 10:35:00,65.49,65.49,65.36,65.38,22600.0,65.49,65.49,65.36,65.38,22600.0
2018-07-30 10:40:00,65.39,65.39,65.3,65.34,10278.0,65.39,65.39,65.3,65.34,10278.0
2018-07-30 10:45:00,65.37,65.47,65.37,65.43,15222.0,65.37,65.47,65.37,65.43,15222.0
2018-07-30 10:50:00,65.42,65.43,65.31,65.31,10808.0,65.42,65.43,65.31,65.31,10808.0
2018-07-30 10:55:00,65.33,65.35,65.22,65.24,12652.0,65.33,65.35,65.22,65.24,12652.0
2018-07-30 11:00:00,65.23,65.24,65.19,65.22,52370.0,65.23,65.24,65.19,65.22,52370.0
2018-07-30 11:05:00,65.23,65.26,65.17,65.17,35460.0,65.23,65.26,65.17,65.17,35460.0
2018-07-30 11:10:00,65.18,65.19,65.03,65.03,9212.0,65.18,65.19,65.03,65.03,9212.0
2018-07-30 11:15:00,65.06,65.13,65.06,65.13,9020.0,65.06,65.13,65.06,65.13,9020.0
2018-07-30 11:20:00,65.14,65.19,65.1,65.13,12936.0,65.14,65.19,65.1,65.13,12936.0
2018-07-30 11:25:00,65.11,65.11,65.06,65.08,7666.0,65.11,65.11,65.06,65.08,7666.0
2018-07-30 11:30:00,65.08,65.16,65.08,65.14,10802.0,65.08,65.16,65.08,65.14,10802.0
2018-07-30 11:35:00,65.14,65.14,64.98,65.05,79426.0,65.14,65.14,64.98,65.05,79426.0
2018-07-30 11:40:00,65.05,65.11,65.04,65.08,8914.0,65.05,65.11,65.04,65.08,8914.0
2018-07-30 11:45:00,65.1,65.11,65.08,65.11,5000.0,65.1,65.11,65.08,65.11,5000.0
2018-07-30 11:50:00,65.08,65.13,65.08,65.13,5924.0,65.08,65.13,65.08,65.13,5924.0
2018-07-30 11:55:00,65.15,65.17,65.11,65.11,14020.0,65.15,65.17,65.11,65.11,14020.0
2018-07-30 12:00:00,65.09,65.1,64.99,65.0,18800.0,65.09,65.1,64.99,65.0,18800.0
2018-07-30 12:05:00,64.99,65.02,64.96,64.99,13270.0,64.99,65.02,64.96,64.99,13270.0
2018-07-30 12:10:00,64.97,65.03,64.93,65.02,11660.0,64.97,65.03,64.93,65.02,11660.0
2018-07-30 12:15:00,64.99,65.07,64.99,65.06,13000.0,64.99,65.07,64.99,65.06,13000.0
2018-07-30 12:20:00,65.06,65.11,65.01,65.08,23400.0,65.06,65.11,65.01,65.08,23400.0
2018-07-30 12:25:00,65.1,65.11,65.0,65.02,24826.0,65.1,65.11,65.0,65.02,24826.0
2018-07-30 12:30:00,65.01,65.07,65.0,65.07,14396.0,65.01,65.07,65.0,65.07,14396.0
2018-07-30 12:35:00,65.05,65.05,64.99,64.99,33764.0,65.05,65.05,64.99,64.99,33764.0
2018-07-30 12:40:00,64.98,64.99,64.89,64.92,7396.0,64.98,64.99,64.89,64.92,7396.0
2018-07-30 12:45:00,64.93,64.94,64.88,64.91,16108.0,64.93,64.94,64.88,64.91,16108.0
2018-07-30 12:50:00,64.89,64.93,64.89,64.92,23152.0,64.89,64.93,64.89,64.92,23152.0
2018-07-30 12:55:00,64.91,65.0,64.91,64.97,10000.0,64.91,65.0,64.91,64.97,10000.0
2018-07-30 13:00:00,64.97,64.99,64.89,64.89,41200.0,64.97,64.99,64.89,64.89,41200.0
2018-07-30 13:05:00,64.89,64.94,64.86,64.92,17136.0,64.89,64.94,64.86,64.92,17136.0
2018-07-30 13:10:00,64.92,64.96,64.89,64.89,11046.0,64.92,64.96,64.89,64.89,11046.0
2018-07-30 13:15:00,64.89,64.91,64.69,64.74,24434.0,64.89,64.91,64.69,64.74,24434.0
2018-07-30 13:20:00,64.73,64.82,64.73,64.82,14078.0,64.73,64.82,64.73,64.82,14078.0
2018-07-30 13:25:00,64.8,64.83,64.78,64.83,6000.0,64.8,64.83,64.78,64.83,6000.0
2018-07-30 13:30:00,64.82,64.83,64.82,64.83,4400.0,64.82,64.83,64.82,64.83,4400.0
2018-07-30 13:35:00,64.8,64.82,64.78,64.8,10160.0,64.8,64.82,64.78,64.8,10160.0
2018-07-30 13:40:00,64.8,64.81,64.77,64.8,8802.0,64.8,64.81,64.77,64.8,8802.0
2018-07-30 13:45:00,64.8,64.86,64.79,64.86,20672.0,64.8,64.86,64.79,64.86,20672.0
2018-07-30 13:50:00,64.88,64.92,64.86,64.89,17172.0,64.88,64.92,64.86,64.89,17172.0
2018-07-30 13:55:00,64.88,64.89,64.83,64.86,9882.0,64.88,64.89,64.83,64.86,9882.0
2018-07-30 14:00:00,64.85,64.86,64.73,64.74,94952.0,64.85,64.86,64.73,64.74,94952.0
2018-07-30 14:05:00,64.75,64.81,64.75,64.81,17522.0,64.75,64.81,64.75,64.81,17522.0
2018-07-30 14:10:00,64.81,64.81,64.77,64.79,10004.0,64.81,64.81,64.77,64.79,10004.0
2018-07-30 14:15:00,64.8,64.82,64.79,64.8,18066.0,64.8,64.82,64.79,64.8,18066.0
2018-07-30 14:20:00,64.78,64.78,64.74,64.75,5066.0,64.78,64.78,64.74,64.75,5066.0
2018-07-30 14:25:00,64.75,64.78,64.74,64.78,17870.0,64.75,64.78,64.74,64.78,17870.0
2018-07-30 14:30:00,64.78,64.83,64.75,64.76,17904.0,64.78,64.83,64.75,64.76,17904.0
2018-07-30 14:35:00,64.76,64.8,64.71,64.71,13862.0,64.76,64.8,64.71,64.71,13862.0
2018-07-30 14:40:00,64.71,64.76,64.7,64.72,11400.0,64.71,64.76,64.7,64.72,11400.0
2018-07-30 14:45:00,64.72,64.73,64.69,64.71,15226.0,64.72,64.73,64.69,64.71,15226.0
2018-07-30 14:50:00,64.71,64.74,64.69,64.71,9600.0,64.71,64.74,64.69,64.71,9600.0
2018-07-30 14:55:00,64.7,64.73,64.69,64.7,26462.0,64.7,64.73,64.69,64.7,26462.0
2018-07-30 15:00:00,64.69,64.7,64.66,64.67,11800.0,64.69,64.7,64.66,64.67,11800.0
2018-07-30 15:05:00,64.68,64.68,64.63,64.64,23198.0,64.68,64.68,64.63,64.64,23198.0
2018-07-30 15:10:00,64.63,64.63,64.53,64.55,24240.0,64.63,64.63,64.53,64.55,24240.0
2018-07-30 15:15:00,64.56,64.64,64.55,64.64,18356.0,64.56,64.64,64.55,64.64,18356.0
2018-07-30 15:20:00,64.63,64.64,64.62,64.62,17784.0,64.63,64.64,64.62,64.62,17784.0
2018-07-30 15:25:00,64.63,64.63,64.59,64.59,18052.0,64.63,64.63,64.59,64.59,18052.0
2018-07-30 15:30:00,64.59,64.76,64.58,64.75,39574.0,64.59,64.76,64.58,64.75,39574.0
2018-07-30 15:35:00,64.75,64.75,64.7,64.71,32100.0,64.75,64.75,64.7,64.71,32100.0
2018-07-30 15:40:00,64.71,64.72,64.68,64.7,44380.0,64.71,64.72,64.68,64.7,44380.0
2018-07-30 15:45:00,64.7,64.71,64.58,64.61,59676.0,64.7,64.71,64.58,64.61,59676.0
2018-07-30 15:50:00,64.6,64.7,64.6,64.63,70098.0,64.6,64.7,64.6,64.63,70098.0
2018-07-30 15:55:00,64.62,64.75,64.6,64.7,149694.0,64.62,64.75,64.6,64.7,149694.0
2018-07-31 09:30:00,64.75,65.01,64.58,65.0,36756.0,64.75,65.01,64.58,65.0,36756.0
2018-07-31 09:35:00,64.98,65.06,64.9,64.91,15398.0,64.98,65.06,64.9,64.91,15398.0
2018-07-31 09:40:00,64.91,65.17,64.86,65.17,12986.0,64.91,65.17,64.86,65.17,12986.0
2018-07-31 09:45:00,65.15,65.16,65.0,65.0,4400.0,65.15,65.16,65.0,65.0,4400.0
2018-07-31 09:50:00,65.0,65.0,64.83,64.95,10304.0,65.0,65.0,64.83,64.95,10304.0
2018-07-31 09:55:00,64.92,65.06,64.92,65.06,11460.0,64.92,65.06,64.92,65.06,11460.0
2018-07-31 10:00:00,65.12,65.17,65.02,65.07,9402.0,65.12,65.17,65.02,65.07,9402.0
2018-07-31 10:05:00,65.08,65.15,65.07,65.07,10326.0,65.08,65.15,65.07,65.07,10326.0
2018-07-31 10:10:00,65.05,65.12,65.05,65.05,9848.0,65.05,65.12,65.05,65.05,9848.0
2018-07-31 10:15:00,65.08,65.11,65.0,65.0,7634.0,65.08,65.11,65.0,65.0,7634.0
2018-07-31 10:20:00,65.02,65.08,64.98,65.05,23578.0,65.02,65.08,64.98,65.05,23578.0
2018-07-31 10:25:00,65.08,65.19,65.08,65.14,11034.0,65.08,65.19,65.08,65.14,11034.0
2018-07-31 10:30:00,65.17,65.22,65.11,65.22,13144.0,65.17,65.22,65.11,65.22,13144.0
2018-07-31 10:35:00,65.19,65.32,65.19,65.26,8594.0,65.19,65.32,65.19,65.26,8594.0
2018-07-31 10:40:00,65.3,65.3,65.2,65.23,6228.0,65.3,65.3,65.2,65.23,6228.0
2018-07-31 10:45:00,65.26,65.31,65.25,65.28,8790.0,65.26,65.31,65.25,65.28,8790.0
2018-07-31 10:50:00,65.25,65.28,65.22,65.22,5814.0,65.25,65.28,65.22,65.22,5814.0
2018-07-31 10:55:00,65.22,65.28,65.17,65.25,9680.0,65.22,65.28,65.17,65.25,9680.0
2018-07-31 11:00:00,65.28,65.34,65.24,65.27,8300.0,65.28,65.34,65.24,65.27,8300.0
2018-07-31 11:05:00,65.3,65.45,65.28,65.36,7032.0,65.3,65.45,65.28,65.36,7032.0
2018-07-31 11:10:00,65.35,65.39,65.29,65.29,6404.0,65.35,65.39,65.29,65.29,6404.0
2018-07-31 11:15:00,65.29,65.3,65.2,65.2,5110.0,65.29,65.3,65.2,65.2,5110.0
2018-07-31 11:20:00,65.25,65.25,65.17,65.24,5000.0,65.25,65.25,65.17,65.24,5000.0
2018-07-31 11:25:00,65.26,65.31,65.23,65.29,8214.0,65.26,65.31,65.23,65.29,8214.0
2018-07-31 11:30:00,65.31,65.32,65.21,65.24,7370.0,65.31,65.32,65.21,65.24,7370.0
2018-07-31 11:35:00,65.28,65.31,65.25,65.26,3220.0,65.28,65.31,65.25,65.26,3220.0
2018-07-31 11:40:00,65.26,65.31,65.26,65.31,6828.0,65.26,65.31,65.26,65.31,6828.0
2018-07-31 11:45:00,65.32,65.35,65.27,65.35,11076.0,65.32,65.35,65.27,65.35,11076.0
2018-07-31 11:50:00,65.33,65.38,65.3,65.35,41014.0,65.33,65.38,65.3,65.35,41014.0
2018-07-31 11:55:00,65.36,65.38,65.29,65.33,12164.0,65.36,65.38,65.29,65.33,12164.0
2018-07-31 12:00:00,65.38,65.47,65.38,65.45,5814.0,65.38,65.47,65.38,65.45,5814.0
2018-07-31 12:05:00,65.42,65.45,65.39,65.44,6220.0,65.42,65.45,65.39,65.44,6220.0
2018-07-31 12:10:00,65.44,65.46,65.42,65.42,3200.0,65.44,65.46,65.42,65.42,3200.0
2018-07-31 12:15:00,65.42,65.42,65.38,65.39,5800.0,65.42,65.42,65.38,65.39,5800.0
2018-07-31 12:20:00,65.39,65.42,65.33,65.33,27130.0,65.39,65.42,65.33,65.33,27130.0
2018-07-31 12:25:00,65.33,65.36,65.33,65.35,31190.0,65.33,65.36,65.33,65.35,31190.0
2018-07-31 12:30:00,65.35,65.35,65.29,65.32,33760.0,65.35,65.35,65.29,65.32,33760.0
2018-07-31 12:35:00,65.32,65.32,65.22,65.25,6304.0,65.32,65.32,65.22,65.25,6304.0
2018-07-31 12:40:00,65.24,65.24,65.22,65.23,6992.0,65.24,65.24,65.22,65.23,6992.0
2018-07-31 12:45:00,65.23,65.26,65.22,65.26,10812.0,65.23,65.26,65.22,65.26,10812.0
2018-07-31 12:50:00,65.28,65.28,65.22,65.25,7892.0,65.28,65.28,65.22,65.25,7892.0
2018-07-31 12:55:00,65.24,65.25,65.21,65.23,4488.0,65.24,65.25,65.21,65.23,4488.0
2018-07-31 13:00:00,65.25,65.29,65.25,65.28,6560.0,65.25,65.29,65.25,65.28,6560.0
2018-07-31 13:05:00,65.26,65.27,65.19,65.2,8088.0,65.26,65.27,65.19,65.2,8088.0
2018-07-31 13:10:00,65.21,65.22,65.17,65.17,4414.0,65.21,65.22,65.17,65.17,4414.0
2018-07-31 13:15:00,65.16,65.16,65.11,65.11,13958.0,65.16,65.16,65.11,65.11,13958.0
2018-07-31 13:20:00,65.11,65.13,65.11,65.13,5806.0,65.11,65.13,65.11,65.13,5806.0
2018-07-31 13:25:00,65.11,65.14,65.11,65.13,9396.0,65.11,65.14,65.11,65.13,9396.0
2018-07-31 13:30:00,65.11,65.12,65.08,65.11,7516.0,65.11,65.12,65.08,65.11,7516.0
2018-07-31 13:35:00,65.1,65.13,65.08,65.09,5100.0,65.1,65.13,65.08,65.09,5100.0
2018-07-31 13:40:00,65.09,65.2,65.08,65.2,12214.0,65.09,65.2,65.08,65.2,12214.0
2018-07-31 13:45:00,65.19,65.27,65.16,65.27,19066.0,65.19,65.27,65.16,65.27,19066.0
2018-07-31 13:50:00,65.3,65.32,65.26,65.31,11134.0,65.3,65.32,65.26,65.31,11134.0
2018-07-31 13:55:00,65.31,65.38,65.31,65.38,10870.0,65.31,65.38,65.31,65.38,10870.0
2018-07-31 14:00:00,65.36,65.36,65.32,65.32,12286.0,65.36,65.36,65.32,65.32,12286.0
2018-07-31 14:05:00,65.32,65.35,65.32,65.33,6800.0,65.32,65.35,65.32,65.33,6800.0
2018-07-31 14:10:00,65.35,65.36,65.32,65.33,16402.0,65.35,65.36,65.32,65.33,16402.0
2018-07-31 14:15:00,65.3,65.32,65.29,65.32,11602.0,65.3,65.32,65.29,65.32,11602.0
2018-07-31 14:20:00,65.31,65.4,65.31,65.39,8580.0,65.31,65.4,65.31,65.39,8580.0
2018-07-31 14:25:00,65.4,65.45,65.4,65.42,12200.0,65.4,65.45,65.4,65.42,12200.0
2018-07-31 14:30:00,65.42,65.45,65.4,65.41,8810.0,65.42,65.45,65.4,65.41,8810.0
2018-07-31 14:35:00,65.41,65.48,65.39,65.42,10220.0,65.41,65.48,65.39,65.42,10220.0
2018-07-31 14:40:00,65.42,65.42,65.37,65.39,13062.0,65.42,65.42,65.37,65.39,13062.0
2018-07-31 14:45:00,65.39,65.42,65.38,65.4,14672.0,65.39,65.42,65.38,65.4,14672.0
2018-07-31 14:50:00,65.41,65.42,65.35,65.35,9664.0,65.41,65.42,65.35,65.35,9664.0
2018-07-31 14:55:00,65.34,65.34,65.3,65.3,6244.0,65.34,65.34,65.3,65.3,6244.0
2018-07-31 15:00:00,65.29,65.32,65.28,65.32,19814.0,65.29,65.32,65.28,65.32,19814.0
2018-07-31 15:05:00,65.3,65.31,65.28,65.29,4600.0,65.3,65.31,65.28,65.29,4600.0
2018-07-31 15:10:00,65.28,65.28,65.22,65.24,19776.0,65.28,65.28,65.22,65.24,19776.0
2018-07-31 15:15:00,65.25,65.26,65.19,65.23,9306.0,65.25,65.26,65.19,65.23,9306.0
2018-07-31 15:20:00,65.23,65.25,65.22,65.25,10800.0,65.23,65.25,65.22,65.25,10800.0
2018-07-31 15:25:00,65.24,65.34,65.23,65.34,15680.0,65.24,65.34,65.23,65.34,15680.0
2018-07-31 15:30:00,65.35,65.35,65.3,65.31,22250.0,65.35,65.35,65.3,65.31,22250.0
2018-07-31 15:35:00,65.33,65.38,65.32,65.36,40358.0,65.33,65.38,65.32,65.36,40358.0
2018-07-31 15:40:00,65.34,65.34,65.16,65.16,28554.0,65.34,65.34,65.16,65.16,28554.0
2018-07-31 15:45:00,65.17,65.2,65.12,65.13,55582.0,65.17,65.2,65.12,65.13,55582.0
2018-07-31 15:50:00,65.13,65.16,65.11,65.14,47456.0,65.13,65.16,65.11,65.14,47456.0
2018-07-31 15:55:00,65.15,65.21,65.13,65.16,148618.0,65.15,65.21,65.13,65.16,148618.0
2018-08-01 09:30:00,65.63,65.95,65.4,65.5,56178.0,65.63,65.95,65.4,65.5,56178.0
2018-08-01 09:35:00,65.51,65.63,65.38,65.5,23474.0,65.51,65.63,65.38,65.5,23474.0
2018-08-01 09:40:00,65.5,65.89,65.49,65.86,117050.0,65.5,65.89,65.49,65.86,117050.0
2018-08-01 09:45:00,65.89,66.13,65.88,66.13,16428.0,65.89,66.13,65.88,66.13,16428.0
2018-08-01 09:50:00,66.14,66.3,66.02,66.26,32518.0,66.14,66.3,66.02,66.26,32518.0
2018-08-01 09:55:00,66.25,66.39,66.23,66.38,15716.0,66.25,66.39,66.23,66.38,15716.0
2018-08-01 10:00:00,66.33,66.39,66.26,66.28,18702.0,66.33,66.39,66.26,66.28,18702.0
2018-08-01 10:05:00,66.27,66.33,66.24,66.32,30238.0,66.27,66.33,66.24,66.32,30238.0
2018-08-01 10:10:00,66.34,66.54,66.34,66.44,13242.0,66.34,66.54,66.34,66.44,13242.0
2018-08-01 10:15:00,66.44,66.44,66.3,66.4,22026.0,66.44,66.44,66.3,66.4,22026.0
2018-08-01 10:20:00,66.39,66.56,66.36,66.44,49956.0,66.39,66.56,66.36,66.44,49956.0
2018-08-01 10:25:00,66.41,66.43,66.35,66.42,15312.0,66.41,66.43,66.35,66.42,15312.0
2018-08-01 10:30:00,66.37,66.42,66.27,66.31,15090.0,66.37,66.42,66.27,66.31,15090.0
2018-08-01 10:35:00,66.3,66.42,66.3,66.41,24680.0,66.3,66.42,66.3,66.41,24680.0
2018-08-01 10:40:00,66.42,66.46,66.4,66.42,15858.0,66.42,66.46,66.4,66.42,15858.0
2018-08-01 10:45:00,66.45,66.6,66.44,66.57,16302.0,66.45,66.6,66.44,66.57,16302.0
2018-08-01 10:50:00,66.52,66.58,66.52,66.55,9400.0,66.52,66.58,66.52,66.55,9400.0
2018-08-01 10:55:00,66.55,66.55,66.45,66.46,48342.0,66.55,66.55,66.45,66.46,48342.0
2018-08-01 11:00:00,66.46,66.5,66.46,66.49,11904.0,66.46,66.5,66.46,66.49,11904.0
2018-08-01 11:05:00,66.5,66.53,66.44,66.45,10738.0,66.5,66.53,66.44,66.45,10738.0
2018-08-01 11:10:00,66.44,66.45,66.39,66.45,18268.0,66.44,66.45,66.39,66.45,18268.0
2018-08-01 11:15:00,66.45,66.51,66.45,66.49,21700.0,66.45,66.51,66.45,66.49,21700.0
2018-08-01 11:20:00,66.5,66.51,66.42,66.47,19000.0,66.5,66.51,66.42,66.47,19000.0
2018-08-01 11:25:00,66.48,66.51,66.39,66.39,20150.0,66.48,66.51,66.39,66.39,20150.0
2018-08-01 11:30:00,66.39,66.43,66.38,66.42,13200.0,66.39,66.43,66.38,66.42,13200.0
2018-08-01 11:35:00,66.41,66.46,66.4,66.45,18268.0,66.41,66.46,66.4,66.45,18268.0
2018-08-01 11:40:00,66.44,66.45,66.37,66.44,25054.0,66.44,66.45,66.37,66.44,25054.0
2018-08-01 11:45:00,66.45,66.52,66.41,66.42,16480.0,66.45,66.52,66.41,66.42,16480.0
2018-08-01 11:50:00,66.39,66.5,66.28,66.49,54104.0,66.39,66.5,66.28,66.49,54104.0
2018-08-01 11:55:00,66.46,66.5,66.46,66.49,10000.0,66.46,66.5,66.46,66.49,10000.0
2018-08-01 12:00:00,66.47,66.58,66.45,66.54,54672.0,66.47,66.58,66.45,66.54,54672.0
2018-08-01 12:05:00,66.52,66.53,66.48,66.5,19400.0,66.52,66.53,66.48,66.5,19400.0
2018-08-01 12:10:00,66.5,66.51,66.39,66.41,29934.0,66.5,66.51,66.39,66.41,29934.0
2018-08-01 12:15:00,66.41,66.44,66.4,66.41,7200.0,66.41,66.44,66.4,66.41,7200.0
2018-08-01 12:20:00,66.42,66.51,66.42,66.49,29560.0,66.42,66.51,66.42,66.49,29560.0
2018-08-01 12:25:00,66.47,66.48,66.39,66.41,11848.0,66.47,66.48,66.39,66.41,11848.0
2018-08-01 12:30:00,66.39,66.44,66.33,66.41,17056.0,66.39,66.44,66.33,66.41,17056.0
2018-08-01 12:35:00,66.41,66.44,66.39,66.44,10900.0,66.41,66.44,66.39,66.44,10900.0
2018-08-01 12:40:00,66.43,66.46,66.39,66.46,13712.0,66.43,66.46,66.39,66.46,13712.0
2018-08-01 12:45:00,66.47,66.48,66.45,66.46,6800.0,66.47,66.48,66.45,66.46,6800.0
2018-08-01 12:50:00,66.47,66.51,66.46,66.48,13332.0,66.47,66.51,66.46,66.48,13332.0
2018-08-01 12:55:00,66.49,66.49,66.43,66.46,15110.0,66.49,66.49,66.43,66.46,15110.0
2018-08-01 13:00:00,66.45,66.46,66.41,66.42,12588.0,66.45,66.46,66.41,66.42,12588.0
2018-08-01 13:05:00,66.43,66.51,66.43,66.5,14200.0,66.43,66.51,66.43,66.5,14200.0
2018-08-01 13:10:00,66.5,66.53,66.48,66.48,31002.0,66.5,66.53,66.48,66.48,31002.0
2018-08-01 13:15:00,66.48,66.49,66.45,66.47,12094.0,66.48,66.49,66.45,66.47,12094.0
2018-08-01 13:20:00,66.47,66.49,66.45,66.48,12710.0,66.47,66.49,66.45,66.48,12710.0
2018-08-01 13:25:00,66.48,66.49,66.47,66.47,8450.0,66.48,66.49,66.47,66.47,8450.0
2018-08-01 13:30:00,66.45,66.52,66.44,66.52,11632.0,66.45,66.52,66.44,66.52,11632.0
2018-08-01 13:35:00,66.52,66.53,66.51,66.51,7200.0,66.52,66.53,66.51,66.51,7200.0
2018-08-01 13:40:00,66.52,66.52,66.44,66.47,23198.0,66.52,66.52,66.44,66.47,23198.0
2018-08-01 13:45:00,66.47,66.48,66.45,66.46,12422.0,66.47,66.48,66.45,66.46,12422.0
2018-08-01 13:50:00,66.46,66.48,66.45,66.46,5998.0,66.46,66.48,66.45,66.46,5998.0
2018-08-01 13:55:00,66.45,66.48,66.41,66.44,20322.0,66.45,66.48,66.41,66.44,20322.0
2018-08-01 14:00:00,66.4,66.5,66.38,66.45,26720.0,66.4,66.5,66.38,66.45,26720.0
2018-08-01 14:05:00,66.43,66.43,66.31,66.34,22776.0,66.43,66.43,66.31,66.34,22776.0
2018-08-01 14:10:00,66.35,66.35,66.27,66.33,31708.0,66.35,66.35,66.27,66.33,31708.0
2018-08-01 14:15:00,66.35,66.39,66.33,66.38,18074.0,66.35,66.39,66.33,66.38,18074.0
2018-08-01 14:20:00,66.38,66.44,66.36,66.44,10770.0,66.38,66.44,66.36,66.44,10770.0
2018-08-01 14:25:00,66.44,66.45,66.39,66.41,28216.0,66.44,66.45,66.39,66.41,28216.0
2018-08-01 14:30:00,66.41,66.44,66.39,66.41,13038.0,66.41,66.44,66.39,66.41,13038.0
2018-08-01 14:35:00,66.39,66.4,66.29,66.32,22228.0,66.39,66.4,66.29,66.32,22228.0
2018-08-01 14:40:00,66.31,66.36,66.27,66.3,19160.0,66.31,66.36,66.27,66.3,19160.0
2018-08-01 14:45:00,66.29,66.29,66.23,66.29,13962.0,66.29,66.29,66.23,66.29,13962.0
2018-08-01 14:50:00,66.29,66.34,66.29,66.34,33220.0,66.29,66.34,66.29,66.34,33220.0
2018-08-01 14:55:00,66.32,66.61,66.3,66.6,42650.0,66.32,66.61,66.3,66.6,42650.0
2018-08-01 15:00:00,66.6,66.67,66.53,66.61,32894.0,66.6,66.67,66.53,66.61,32894.0
2018-08-01 15:05:00,66.58,66.61,66.48,66.52,18098.0,66.58,66.61,66.48,66.52,18098.0
2018-08-01 15:10:00,66.52,66.52,66.44,66.48,30328.0,66.52,66.52,66.44,66.48,30328.0
2018-08-01 15:15:00,66.48,66.54,66.45,66.53,26160.0,66.48,66.54,66.45,66.53,26160.0
2018-08-01 15:20:00,66.54,66.58,66.53,66.54,15582.0,66.54,66.58,66.53,66.54,15582.0
2018-08-01 15:25:00,66.53,66.6,66.52,66.6,22916.0,66.53,66.6,66.52,66.6,22916.0
2018-08-01 15:30:00,66.61,66.61,66.5,66.5,31000.0,66.61,66.61,66.5,66.5,31000.0
2018-08-01 15:35:00,66.5,66.52,66.48,66.51,33888.0,66.5,66.52,66.48,66.51,33888.0
2018-08-01 15:40:00,66.51,66.54,66.5,66.51,48390.0,66.51,66.54,66.5,66.51,48390.0
2018-08-01 15:45:00,66.5,66.54,66.48,66.49,67474.0,66.5,66.54,66.48,66.49,67474.0
2018-08-01 15:50:00,66.49,66.51,66.47,66.51,102854.0,66.49,66.51,66.47,66.51,102854.0
2018-08-01 15:55:00,66.51,66.51,66.36,66.41,181684.0,66.51,66.51,66.36,66.41,181684.0
2018-08-02 09:30:00,66.4,66.82,65.89,66.82,24582.0,66.4,66.82,65.89,66.82,24582.0
2018-08-02 09:35:00,66.76,66.97,66.73,66.93,18916.0,66.76,66.97,66.73,66.93,18916.0
2018-08-02 09:40:00,66.88,66.92,66.58,66.6,40424.0,66.88,66.92,66.58,66.6,40424.0
2018-08-02 09:45:00,66.6,66.6,66.43,66.48,14852.0,66.6,66.6,66.43,66.48,14852.0
2018-08-02 09:50:00,66.42,66.5,66.31,66.47,16044.0,66.42,66.5,66.31,66.47,16044.0
2018-08-02 09:55:00,66.47,66.55,66.43,66.55,14420.0,66.47,66.55,66.43,66.55,14420.0
2018-08-02 10:00:00,66.49,66.61,66.48,66.58,4106.0,66.49,66.61,66.48,66.58,4106.0
2018-08-02 10:05:00,66.61,66.76,66.61,66.76,31060.0,66.61,66.76,66.61,66.76,31060.0
2018-08-02 10:10:00,66.77,66.83,66.77,66.81,23220.0,66.77,66.83,66.77,66.81,23220.0
2018-08-02 10:15:00,66.84,66.86,66.76,66.8,17440.0,66.84,66.86,66.76,66.8,17440.0
2018-08-02 10:20:00,66.82,66.83,66.67,66.67,18320.0,66.82,66.83,66.67,66.67,18320.0
2018-08-02 10:25:00,66.69,66.71,66.66,66.71,16608.0,66.69,66.71,66.66,66.71,16608.0
2018-08-02 10:30:00,66.7,66.77,66.67,66.67,20588.0,66.7,66.77,66.67,66.67,20588.0
2018-08-02 10:35:00,66.66,66.75,66.64,66.67,17558.0,66.66,66.75,66.64,66.67,17558.0
2018-08-02 10:40:00,66.67,66.8,66.66,66.76,50332.0,66.67,66.8,66.66,66.76,50332.0
2018-08-02 10:45:00,66.72,66.88,66.69,66.83,52142.0,66.72,66.88,66.69,66.83,52142.0
2018-08-02 10:50:00,66.84,66.86,66.76,66.81,12686.0,66.84,66.86,66.76,66.81,12686.0
2018-08-02 10:55:00,66.81,66.85,66.73,66.84,17362.0,66.81,66.85,66.73,66.84,17362.0
2018-08-02 11:00:00,66.86,66.89,66.82,66.82,8890.0,66.86,66.89,66.82,66.82,8890.0
2018-08-02 11:05:00,66.82,66.85,66.72,66.72,34196.0,66.82,66.85,66.72,66.72,34196.0
2018-08-02 11:10:00,66.74,66.83,66.73,66.83,19690.0,66.74,66.83,66.73,66.83,19690.0
2018-08-02 11:15:00,66.82,66.84,66.74,66.79,15058.0,66.82,66.84,66.74,66.79,15058.0
2018-08-02 11:20:00,66.77,66.85,66.76,66.81,53416.0,66.77,66.85,66.76,66.81,53416.0
2018-08-02 11:25:00,66.82,66.92,66.77,66.89,19960.0,66.82,66.92,66.77,66.89,19960.0
2018-08-02 11:30:00,66.89,67.1,66.89,67.07,16172.0,66.89,67.1,66.89,67.07,16172.0
2018-08-02 11:35:00,67.08,67.15,67.06,67.14,13870.0,67.08,67.15,67.06,67.14,13870.0
2018-08-02 11:40:00,67.14,67.14,66.95,66.95,10200.0,67.14,67.14,66.95,66.95,10200.0
2018-08-02 11:45:00,66.95,67.06,66.95,66.99,10532.0,66.95,67.06,66.95,66.99,10532.0
2018-08-02 11:50:00,66.96,67.03,66.96,67.0,6972.0,66.96,67.03,66.96,67.0,6972.0
2018-08-02 11:55:00,67.02,67.1,66.99,67.08,8946.0,67.02,67.1,66.99,67.08,8946.0
2018-08-02 12:00:00,67.08,67.1,67.08,67.09,8354.0,67.08,67.1,67.08,67.09,8354.0
2018-08-02 12:05:00,67.09,67.17,67.08,67.14,11600.0,67.09,67.17,67.08,67.14,11600.0
2018-08-02 12:10:00,67.16,67.17,67.1,67.1,18040.0,67.16,67.17,67.1,67.1,18040.0
2018-08-02 12:15:00,67.11,67.2,67.09,67.2,42600.0,67.11,67.2,67.09,67.2,42600.0
2018-08-02 12:20:00,67.19,67.25,67.16,67.25,13682.0,67.19,67.25,67.16,67.25,13682.0
2018-08-02 12:25:00,67.25,67.3,67.23,67.28,28114.0,67.25,67.3,67.23,67.28,28114.0
2018-08-02 12:30:00,67.26,67.26,67.16,67.17,25262.0,67.26,67.26,67.16,67.17,25262.0
2018-08-02 12:35:00,67.16,67.17,67.13,67.17,5052.0,67.16,67.17,67.13,67.17,5052.0
2018-08-02 12:40:00,67.18,67.22,67.18,67.19,6800.0,67.18,67.22,67.18,67.19,6800.0
2018-08-02 12:45:00,67.21,67.26,67.2,67.26,14518.0,67.21,67.26,67.2,67.26,14518.0
2018-08-02 12:50:00,67.24,67.24,67.22,67.23,21968.0,67.24,67.24,67.22,67.23,21968.0
2018-08-02 12:55:00,67.24,67.31,67.24,67.29,10000.0,67.24,67.31,67.24,67.29,10000.0
2018-08-02 13:00:00,67.3,67.38,67.3,67.38,18638.0,67.3,67.38,67.3,67.38,18638.0
2018-08-02 13:05:00,67.36,67.45,67.36,67.45,10780.0,67.36,67.45,67.36,67.45,10780.0
2018-08-02 13:10:00,67.45,67.57,67.44,67.56,23240.0,67.45,67.57,67.44,67.56,23240.0
2018-08-02 13:15:00,67.58,67.58,67.55,67.58,11986.0,67.58,67.58,67.55,67.58,11986.0
2018-08-02 13:20:00,67.59,67.61,67.56,67.56,18616.0,67.59,67.61,67.56,67.56,18616.0
2018-08-02 13:25:00,67.58,67.58,67.44,67.5,24538.0,67.58,67.58,67.44,67.5,24538.0
2018-08-02 13:30:00,67.49,67.5,67.48,67.49,6200.0,67.49,67.5,67.48,67.49,6200.0
2018-08-02 13:35:00,67.48,67.54,67.47,67.51,27324.0,67.48,67.54,67.47,67.51,27324.0
2018-08-02 13:40:00,67.51,67.51,67.44,67.44,8142.0,67.51,67.51,67.44,67.44,8142.0
2018-08-02 13:45:00,67.47,67.5,67.46,67.46,5400.0,67.47,67.5,67.46,67.46,5400.0
2018-08-02 13:50:00,67.47,67.48,67.41,67.42,8338.0,67.47,67.48,67.41,67.42,8338.0
2018-08-02 13:55:00,67.44,67.45,67.39,67.42,8400.0,67.44,67.45,67.39,67.42,8400.0
2018-08-02 14:00:00,67.41,67.42,67.39,67.42,3752.0,67.41,67.42,67.39,67.42,3752.0
2018-08-02 14:05:00,67.42,67.49,67.4,67.49,10366.0,67.42,67.49,67.4,67.49,10366.0
2018-08-02 14:10:00,67.46,67.49,67.46,67.48,8752.0,67.46,67.49,67.46,67.48,8752.0
2018-08-02 14:15:00,67.46,67.5,67.46,67.47,16298.0,67.46,67.5,67.46,67.47,16298.0
2018-08-02 14:20:00,67.48,67.48,67.43,67.45,5884.0,67.48,67.48,67.43,67.45,5884.0
2018-08-02 14:25:00,67.44,67.45,67.44,67.44,4620.0,67.44,67.45,67.44,67.44,4620.0
2018-08-02 14:30:00,67.45,67.47,67.43,67.43,12352.0,67.45,67.47,67.43,67.43,12352.0
2018-08-02 14:35:00,67.45,67.54,67.45,67.54,8282.0,67.45,67.54,67.45,67.54,8282.0
2018-08-02 14:40:00,67.52,67.52,67.49,67.49,9128.0,67.52,67.52,67.49,67.49,9128.0
2018-08-02 14:45:00,67.49,67.54,67.49,67.51,6000.0,67.49,67.54,67.49,67.51,6000.0
2018-08-02 14:50:00,67.51,67.51,67.44,67.44,9000.0,67.51,67.51,67.44,67.44,9000.0
2018-08-02 14:55:00,67.43,67.45,67.42,67.44,17748.0,67.43,67.45,67.42,67.44,17748.0
2018-08-02 15:00:00,67.45,67.49,67.43,67.48,12486.0,67.45,67.49,67.43,67.48,12486.0
2018-08-02 15:05:00,67.47,67.51,67.46,67.49,10558.0,67.47,67.51,67.46,67.49,10558.0
2018-08-02 15:10:00,67.5,67.5,67.47,67.47,7370.0,67.5,67.5,67.47,67.47,7370.0
2018-08-02 15:15:00,67.48,67.52,67.48,67.51,14436.0,67.48,67.52,67.48,67.51,14436.0
2018-08-02 15:20:00,67.51,67.52,67.5,67.5,4826.0,67.51,67.52,67.5,67.5,4826.0
2018-08-02 15:25:00,67.5,67.51,67.48,67.5,13438.0,67.5,67.51,67.48,67.5,13438.0
2018-08-02 15:30:00,67.5,67.55,67.5,67.51,23542.0,67.5,67.55,67.5,67.51,23542.0
2018-08-02 15:35:00,67.52,67.55,67.51,67.55,14978.0,67.52,67.55,67.51,67.55,14978.0
2018-08-02 15:40:00,67.56,67.58,67.51,67.52,21400.0,67.56,67.58,67.51,67.52,21400.0
2018-08-02 15:45:00,67.51,67.6,67.5,67.6,39448.0,67.51,67.6,67.5,67.6,39448.0
2018-08-02 15:50:00,67.59,67.59,67.52,67.55,34888.0,67.59,67.59,67.52,67.55,34888.0
2018-08-02 15:55:00,67.56,67.58,67.54,67.56,113994.0,67.56,67.58,67.54,67.56,113994.0
2018-08-03 09:30:00,67.56,67.61,67.38,67.58,22910.0,67.56,67.61,67.38,67.58,22910.0
2018-08-03 09:35:00,67.58,67.58,67.17,67.18,19096.0,67.58,67.58,67.17,67.18,19096.0
2018-08-03 09:40:00,67.2,67.29,67.04,67.13,10420.0,67.2,67.29,67.04,67.13,10420.0
2018-08-03 09:45:00,67.13,67.17,67.08,67.13,23630.0,67.13,67.17,67.08,67.13,23630.0
2018-08-03 09:50:00,67.12,67.21,67.12,67.17,6724.0,67.12,67.21,67.12,67.17,6724.0
2018-08-03 09:55:00,67.21,67.21,67.14,67.15,9014.0,67.21,67.21,67.14,67.15,9014.0
2018-08-03 10:00:00,67.16,67.31,67.11,67.29,11068.0,67.16,67.31,67.11,67.29,11068.0
2018-08-03 10:05:00,67.3,67.4,67.24,67.38,26094.0,67.3,67.4,67.24,67.38,26094.0
2018-08-03 10:10:00,67.41,67.64,67.41,67.53,48238.0,67.41,67.64,67.41,67.53,48238.0
2018-08-03 10:15:00,67.54,67.56,67.45,67.46,52424.0,67.54,67.56,67.45,67.46,52424.0
2018-08-03 10:20:00,67.38,67.41,67.33,67.34,10668.0,67.38,67.41,67.33,67.34,10668.0
2018-08-03 10:25:00,67.33,67.35,67.25,67.33,23718.0,67.33,67.35,67.25,67.33,23718.0
2018-08-03 10:30:00,67.32,67.48,67.28,67.44,41610.0,67.32,67.48,67.28,67.44,41610.0
2018-08-03 10:35:00,67.44,67.44,67.39,67.4,6868.0,67.44,67.44,67.39,67.4,6868.0
2018-08-03 10:40:00,67.46,67.51,67.44,67.47,5902.0,67.46,67.51,67.44,67.47,5902.0
2018-08-03 10:45:00,67.45,67.45,67.37,67.43,11400.0,67.45,67.45,67.37,67.43,11400.0
2018-08-03 10:50:00,67.45,67.45,67.31,67.31,4948.0,67.45,67.45,67.31,67.31,4948.0
2018-08-03 10:55:00,67.31,67.32,67.23,67.26,10564.0,67.31,67.32,67.23,67.26,10564.0
2018-08-03 11:00:00,67.28,67.31,67.26,67.31,2400.0,67.28,67.31,67.26,67.31,2400.0
2018-08-03 11:05:00,67.27,67.33,67.27,67.33,4242.0,67.27,67.33,67.27,67.33,4242.0
2018-08-03 11:10:00,67.33,67.38,67.33,67.38,11332.0,67.33,67.38,67.33,67.38,11332.0
2018-08-03 11:15:00,67.38,67.42,67.3,67.33,23080.0,67.38,67.42,67.3,67.33,23080.0
2018-08-03 11:20:00,67.33,67.39,67.33,67.36,18084.0,67.33,67.39,67.33,67.36,18084.0
2018-08-03 11:25:00,67.33,67.47,67.3,67.47,13764.0,67.33,67.47,67.3,67.47,13764.0
2018-08-03 11:30:00,67.47,67.47,67.35,67.41,18860.0,67.47,67.47,67.35,67.41,18860.0
2018-08-03 11:35:00,67.43,67.43,67.33,67.36,25678.0,67.43,67.43,67.33,67.36,25678.0
2018-08-03 11:40:00,67.33,67.41,67.33,67.39,17472.0,67.33,67.41,67.33,67.39,17472.0
2018-08-03 11:45:00,67.39,67.42,67.36,67.38,20352.0,67.39,67.42,67.36,67.38,20352.0
2018-08-03 11:50:00,67.36,67.38,67.32,67.33,7740.0,67.36,67.38,67.32,67.33,7740.0
2018-08-03 11:55:00,67.33,67.33,67.29,67.29,6768.0,67.33,67.33,67.29,67.29,6768.0
2018-08-03 12:00:00,67.29,67.34,67.28,67.34,29400.0,67.29,67.34,67.28,67.34,29400.0
2018-08-03 12:05:00,67.35,67.36,67.17,67.17,70758.0,67.35,67.36,67.17,67.17,70758.0
2018-08-03 12:10:00,67.17,67.2,67.11,67.13,30300.0,67.17,67.2,67.11,67.13,30300.0
2018-08-03 12:15:00,67.13,67.21,67.12,67.19,8070.0,67.13,67.21,67.12,67.19,8070.0
2018-08-03 12:20:00,67.19,67.23,67.17,67.23,5116.0,67.19,67.23,67.17,67.23,5116.0
2018-08-03 12:25:00,67.24,67.24,67.19,67.2,5244.0,67.24,67.24,67.19,67.2,5244.0
2018-08-03 12:30:00,67.23,67.24,67.22,67.23,2064.0,67.23,67.24,67.22,67.23,2064.0
2018-08-03 12:35:00,67.22,67.26,67.22,67.26,16118.0,67.22,67.26,67.22,67.26,16118.0
2018-08-03 12:40:00,67.25,67.27,67.21,67.25,15656.0,67.25,67.27,67.21,67.25,15656.0
2018-08-03 12:45:00,67.23,67.24,67.21,67.22,4980.0,67.23,67.24,67.21,67.22,4980.0
2018-08-03 12:50:00,67.22,67.3,67.2,67.27,10460.0,67.22,67.3,67.2,67.27,10460.0
2018-08-03 12:55:00,67.23,67.31,67.23,67.29,3248.0,67.23,67.31,67.23,67.29,3248.0
2018-08-03 13:00:00,67.29,67.33,67.27,67.28,13924.0,67.29,67.33,67.27,67.28,13924.0
2018-08-03 13:05:00,67.29,67.29,67.25,67.26,4270.0,67.29,67.29,67.25,67.26,4270.0
2018-08-03 13:10:00,67.26,67.27,67.24,67.26,7600.0,67.26,67.27,67.24,67.26,7600.0
2018-08-03 13:15:00,67.26,67.29,67.22,67.22,8854.0,67.26,67.29,67.22,67.22,8854.0
2018-08-03 13:20:00,67.2,67.22,67.19,67.21,2096.0,67.2,67.22,67.19,67.21,2096.0
2018-08-03 13:25:00,67.2,67.22,67.17,67.21,6142.0,67.2,67.22,67.17,67.21,6142.0
2018-08-03 13:30:00,67.2,67.25,67.2,67.24,17026.0,67.2,67.25,67.2,67.24,17026.0
2018-08-03 13:35:00,67.23,67.25,67.22,67.25,10600.0,67.23,67.25,67.22,67.25,10600.0
2018-08-03 13:40:00,67.25,67.27,67.24,67.26,8446.0,67.25,67.27,67.24,67.26,8446.0
2018-08-03 13:45:00,67.27,67.28,67.24,67.25,14586.0,67.27,67.28,67.24,67.25,14586.0
2018-08-03 13:50:00,67.26,67.29,67.26,67.28,14800.0,67.26,67.29,67.26,67.28,14800.0
2018-08-03 13:55:00,67.28,67.3,67.26,67.3,9712.0,67.28,67.3,67.26,67.3,9712.0
2018-08-03 14:00:00,67.31,67.35,67.28,67.35,13154.0,67.31,67.35,67.28,67.35,13154.0
2018-08-03 14:05:00,67.34,67.35,67.26,67.32,34694.0,67.34,67.35,67.26,67.32,34694.0
2018-08-03 14:10:00,67.35,67.36,67.31,67.32,6730.0,67.35,67.36,67.31,67.32,6730.0
2018-08-03 14:15:00,67.33,67.35,67.33,67.35,5160.0,67.33,67.35,67.33,67.35,5160.0
2018-08-03 14:20:00,67.35,67.36,67.29,67.3,25354.0,67.35,67.36,67.29,67.3,25354.0
2018-08-03 14:25:00,67.3,67.3,67.27,67.28,14280.0,67.3,67.3,67.27,67.28,14280.0
2018-08-03 14:30:00,67.29,67.39,67.29,67.39,8000.0,67.29,67.39,67.29,67.39,8000.0
2018-08-03 14:35:00,67.39,67.4,67.39,67.4,6024.0,67.39,67.4,67.39,67.4,6024.0
2018-08-03 14:40:00,67.41,67.41,67.38,67.4,6142.0,67.41,67.41,67.38,67.4,6142.0
2018-08-03 14:45:00,67.39,67.45,67.39,67.44,10276.0,67.39,67.45,67.39,67.44,10276.0
2018-08-03 14:50:00,67.45,67.47,67.45,67.45,5052.0,67.45,67.47,67.45,67.45,5052.0
2018-08-03 14:55:00,67.46,67.48,67.45,67.48,6788.0,67.46,67.48,67.45,67.48,6788.0
2018-08-03 15:00:00,67.47,67.49,67.46,67.48,7050.0,67.47,67.49,67.46,67.48,7050.0
2018-08-03 15:05:00,67.47,67.49,67.46,67.47,18486.0,67.47,67.49,67.46,67.47,18486.0
2018-08-03 15:10:00,67.48,67.52,67.46,67.52,36606.0,67.48,67.52,67.46,67.52,36606.0
2018-08-03 15:15:00,67.53,67.54,67.51,67.52,9214.0,67.53,67.54,67.51,67.52,9214.0
2018-08-03 15:20:00,67.52,67.56,67.52,67.56,11558.0,67.52,67.56,67.52,67.56,11558.0
2018-08-03 15:25:00,67.57,67.57,67.51,67.51,5868.0,67.57,67.57,67.51,67.51,5868.0
2018-08-03 15:30:00,67.51,67.51,67.46,67.48,10288.0,67.51,67.51,67.46,67.48,10288.0
2018-08-03 15:35:00,67.48,67.51,67.48,67.5,12228.0,67.48,67.51,67.48,67.5,12228.0
2018-08-03 15:40:00,67.5,67.5,67.44,67.44,12600.0,67.5,67.5,67.44,67.44,12600.0
2018-08-03 15:45:00,67.44,67.46,67.41,67.46,22566.0,67.44,67.46,67.41,67.46,22566.0
2018-08-03 15:50:00,67.47,67.49,67.46,67.47,34300.0,67.47,67.49,67.46,67.47,34300.0
2018-08-03 15:55:00,67.48,67.49,67.41,67.42,100610.0,67.48,67.49,67.41,67.42,100610.0
2018-08-06 09:30:00,66.95,67.21,66.83,67.14,51898.0,66.95,67.21,66.83,67.14,51898.0
2018-08-06 09:35:00,67.11,67.52,67.11,67.49,16770.0,67.11,67.52,67.11,67.49,16770.0
2018-08-06 09:40:00,67.47,67.51,67.22,67.3,22674.0,67.47,67.51,67.22,67.3,22674.0
2018-08-06 09:45:00,67.31,67.31,67.07,67.1,20808.0,67.31,67.31,67.07,67.1,20808.0
2018-08-06 09:50:00,67.07,67.08,66.99,67.03,12336.0,67.07,67.08,66.99,67.03,12336.0
2018-08-06 09:55:00,67.06,67.28,67.04,67.28,14584.0,67.06,67.28,67.04,67.28,14584.0
2018-08-06 10:00:00,67.33,67.39,67.26,67.3,11320.0,67.33,67.39,67.26,67.3,11320.0
2018-08-06 10:05:00,67.28,67.48,67.24,67.46,36210.0,67.28,67.48,67.24,67.46,36210.0
2018-08-06 10:10:00,67.46,67.62,67.39,67.54,9444.0,67.46,67.62,67.39,67.54,9444.0
2018-08-06 10:15:00,67.53,67.62,67.46,67.48,29610.0,67.53,67.62,67.46,67.48,29610.0
2018-08-06 10:20:00,67.44,67.48,67.42,67.47,8840.0,67.44,67.48,67.42,67.47,8840.0
2018-08-06 10:25:00,67.47,67.47,67.38,67.39,15686.0,67.47,67.47,67.38,67.39,15686.0
2018-08-06 10:30:00,67.39,67.41,67.34,67.41,18586.0,67.39,67.41,67.34,67.41,18586.0
2018-08-06 10:35:00,67.42,67.52,67.33,67.38,11210.0,67.42,67.52,67.33,67.38,11210.0
2018-08-06 10:40:00,67.39,67.47,67.36,67.42,23448.0,67.39,67.47,67.36,67.42,23448.0
2018-08-06 10:45:00,67.41,67.47,67.3,67.31,11498.0,67.41,67.47,67.3,67.31,11498.0
2018-08-06 10:50:00,67.31,67.36,67.29,67.36,8248.0,67.31,67.36,67.29,67.36,8248.0
2018-08-06 10:55:00,67.34,67.53,67.28,67.52,24562.0,67.34,67.53,67.28,67.52,24562.0
2018-08-06 11:00:00,67.52,67.52,67.46,67.48,7774.0,67.52,67.52,67.46,67.48,7774.0
2018-08-06 11:05:00,67.48,67.52,67.47,67.52,4660.0,67.48,67.52,67.47,67.52,4660.0
2018-08-06 11:10:00,67.5,67.58,67.5,67.58,3634.0,67.5,67.58,67.5,67.58,3634.0
2018-08-06 11:15:00,67.54,67.54,67.36,67.38,11604.0,67.54,67.54,67.36,67.38,11604.0
2018-08-06 11:20:00,67.39,67.48,67.39,67.48,33394.0,67.39,67.48,67.39,67.48,33394.0
2018-08-06 11:25:00,67.49,67.5,67.39,67.45,5550.0,67.49,67.5,67.39,67.45,5550.0
2018-08-06 11:30:00,67.44,67.56,67.44,67.56,10538.0,67.44,67.56,67.44,67.56,10538.0
2018-08-06 11:35:00,67.56,67.58,67.54,67.56,6900.0,67.56,67.58,67.54,67.56,6900.0
2018-08-06 11:40:00,67.57,67.58,67.48,67.52,9426.0,67.57,67.58,67.48,67.52,9426.0
2018-08-06 11:45:00,67.53,67.56,67.5,67.5,11014.0,67.53,67.56,67.5,67.5,11014.0
2018-08-06 11:50:00,67.49,67.5,67.45,67.46,3616.0,67.49,67.5,67.45,67.46,3616.0
2018-08-06 11:55:00,67.46,67.46,67.36,67.39,9494.0,67.46,67.46,67.36,67.39,9494.0
2018-08-06 12:00:00,67.38,67.43,67.38,67.42,4200.0,67.38,67.43,67.38,67.42,4200.0
2018-08-06 12:05:00,67.43,67.44,67.35,67.44,12248.0,67.43,67.44,67.35,67.44,12248.0
2018-08-06 12:10:00,67.45,67.53,67.45,67.5,4524.0,67.45,67.53,67.45,67.5,4524.0
2018-08-06 12:15:00,67.5,67.54,67.47,67.54,4566.0,67.5,67.54,67.47,67.54,4566.0
2018-08-06 12:20:00,67.54,67.62,67.54,67.62,9604.0,67.54,67.62,67.54,67.62,9604.0
2018-08-06 12:25:00,67.61,67.61,67.58,67.58,2742.0,67.61,67.61,67.58,67.58,2742.0
2018-08-06 12:30:00,67.58,67.63,67.57,67.63,9590.0,67.58,67.63,67.57,67.63,9590.0
2018-08-06 12:35:00,67.62,67.68,67.62,67.64,4844.0,67.62,67.68,67.62,67.64,4844.0
2018-08-06 12:40:00,67.61,67.63,67.6,67.6,1600.0,67.61,67.63,67.6,67.6,1600.0
2018-08-06 12:45:00,67.6,67.61,67.56,67.6,8926.0,67.6,67.61,67.56,67.6,8926.0
2018-08-06 12:50:00,67.6,67.63,67.57,67.63,9800.0,67.6,67.63,67.57,67.63,9800.0
2018-08-06 12:55:00,67.64,67.66,67.63,67.66,8064.0,67.64,67.66,67.63,67.66,8064.0
2018-08-06 13:00:00,67.67,67.7,67.66,67.67,4564.0,67.67,67.7,67.66,67.67,4564.0
2018-08-06 13:05:00,67.65,67.65,67.59,67.61,12046.0,67.65,67.65,67.59,67.61,12046.0
2018-08-06 13:10:00,67.61,67.67,67.61,67.66,23800.0,67.61,67.67,67.61,67.66,23800.0
2018-08-06 13:15:00,67.67,67.73,67.66,67.71,13662.0,67.67,67.73,67.66,67.71,13662.0
2018-08-06 13:20:00,67.7,67.71,67.64,67.64,13778.0,67.7,67.71,67.64,67.64,13778.0
2018-08-06 13:25:00,67.64,67.66,67.62,67.62,8610.0,67.64,67.66,67.62,67.62,8610.0
2018-08-06 13:30:00,67.63,67.64,67.59,67.6,6522.0,67.63,67.64,67.59,67.6,6522.0
2018-08-06 13:35:00,67.6,67.61,67.57,67.61,7292.0,67.6,67.61,67.57,67.61,7292.0
2018-08-06 13:40:00,67.61,67.61,67.57,67.57,4430.0,67.61,67.61,67.57,67.57,4430.0
2018-08-06 13:45:00,67.54,67.55,67.46,67.5,120456.0,67.54,67.55,67.46,67.5,120456.0
2018-08-06 13:50:00,67.5,67.5,67.45,67.46,2250.0,67.5,67.5,67.45,67.46,2250.0
2018-08-06 13:55:00,67.44,67.58,67.43,67.54,52852.0,67.44,67.58,67.43,67.54,52852.0
2018-08-06 14:00:00,67.55,67.56,67.53,67.55,29034.0,67.55,67.56,67.53,67.55,29034.0
2018-08-06 14:05:00,67.56,67.58,67.54,67.56,14332.0,67.56,67.58,67.54,67.56,14332.0
2018-08-06 14:10:00,67.57,67.67,67.56,67.66,32858.0,67.57,67.67,67.56,67.66,32858.0
2018-08-06 14:15:00,67.64,67.64,67.58,67.59,10752.0,67.64,67.64,67.58,67.59,10752.0
2018-08-06 14:20:00,67.59,67.6,67.54,67.56,8574.0,67.59,67.6,67.54,67.56,8574.0
2018-08-06 14:25:00,67.56,67.64,67.54,67.63,34562.0,67.56,67.64,67.54,67.63,34562.0
2018-08-06 14:30:00,67.64,67.64,67.6,67.61,28414.0,67.64,67.64,67.6,67.61,28414.0
2018-08-06 14:35:00,67.62,67.81,67.6,67.8,43144.0,67.62,67.81,67.6,67.8,43144.0
2018-08-06 14:40:00,67.81,67.89,67.76,67.79,40370.0,67.81,67.89,67.76,67.79,40370.0
2018-08-06 14:45:00,67.77,67.77,67.69,67.76,33640.0,67.77,67.77,67.69,67.76,33640.0
2018-08-06 14:50:00,67.74,67.75,67.67,67.73,26982.0,67.74,67.75,67.67,67.73,26982.0
2018-08-06 14:55:00,67.75,67.78,67.69,67.69,14040.0,67.75,67.78,67.69,67.69,14040.0
2018-08-06 15:00:00,67.7,67.7,67.6,67.62,34482.0,67.7,67.7,67.6,67.62,34482.0
2018-08-06 15:05:00,67.61,67.62,67.56,67.58,22458.0,67.61,67.62,67.56,67.58,22458.0
2018-08-06 15:10:00,67.59,67.59,67.49,67.52,19174.0,67.59,67.59,67.49,67.52,19174.0
2018-08-06 15:15:00,67.52,67.6,67.52,67.59,28648.0,67.52,67.6,67.52,67.59,28648.0
2018-08-06 15:20:00,67.6,67.62,67.6,67.62,14046.0,67.6,67.62,67.6,67.62,14046.0
2018-08-06 15:25:00,67.61,67.67,67.61,67.67,7526.0,67.61,67.67,67.61,67.67,7526.0
2018-08-06 15:30:00,67.66,67.67,67.63,67.63,24050.0,67.66,67.67,67.63,67.63,24050.0
2018-08-06 15:35:00,67.63,67.64,67.61,67.64,18264.0,67.63,67.64,67.61,67.64,18264.0
2018-08-06 15:40:00,67.64,67.69,67.64,67.67,22138.0,67.64,67.69,67.64,67.67,22138.0
2018-08-06 15:45:00,67.67,67.67,67.59,67.6,23058.0,67.67,67.67,67.59,67.6,23058.0
2018-08-06 15:50:00,67.61,67.63,67.56,67.56,51888.0,67.61,67.63,67.56,67.56,51888.0
2018-08-06 15:55:00,67.56,67.6,67.5,67.59,246002.0,67.56,67.6,67.5,67.59,246002.0
2018-08-07 09:30:00,67.61,67.75,67.3,67.3,56674.0,67.61,67.75,67.3,67.3,56674.0
2018-08-07 09:35:00,67.38,67.51,67.29,67.29,10160.0,67.38,67.51,67.29,67.29,10160.0
2018-08-07 09:40:00,67.25,67.27,67.03,67.04,14846.0,67.25,67.27,67.03,67.04,14846.0
2018-08-07 09:45:00,67.07,67.16,66.92,67.1,35624.0,67.07,67.16,66.92,67.1,35624.0
2018-08-07 09:50:00,67.14,67.14,67.0,67.0,8050.0,67.14,67.14,67.0,67.0,8050.0
2018-08-07 09:55:00,67.03,67.14,67.0,67.13,18738.0,67.03,67.14,67.0,67.13,18738.0
2018-08-07 10:00:00,67.12,67.3,67.11,67.2,9962.0,67.12,67.3,67.11,67.2,9962.0
2018-08-07 10:05:00,67.18,67.28,67.16,67.28,9028.0,67.18,67.28,67.16,67.28,9028.0
2018-08-07 10:10:00,67.28,67.28,67.11,67.13,9450.0,67.28,67.28,67.11,67.13,9450.0
2018-08-07 10:15:00,67.1,67.16,67.08,67.11,17220.0,67.1,67.16,67.08,67.11,17220.0
2018-08-07 10:20:00,67.1,67.11,66.99,67.06,25754.0,67.1,67.11,66.99,67.06,25754.0
2018-08-07 10:25:00,67.05,67.17,67.03,67.14,16676.0,67.05,67.17,67.03,67.14,16676.0
2018-08-07 10:30:00,67.13,67.14,66.96,66.97,23730.0,67.13,67.14,66.96,66.97,23730.0
2018-08-07 10:35:00,67.01,67.05,66.89,66.92,25508.0,67.01,67.05,66.89,66.92,25508.0
2018-08-07 10:40:00,66.92,67.05,66.9,67.05,14530.0,66.92,67.05,66.9,67.05,14530.0
2018-08-07 10:45:00,67.06,67.18,67.02,67.18,19306.0,67.06,67.18,67.02,67.18,19306.0
2018-08-07 10:50:00,67.17,67.22,67.17,67.21,8540.0,67.17,67.22,67.17,67.21,8540.0
2018-08-07 10:55:00,67.21,67.21,67.13,67.17,10078.0,67.21,67.21,67.13,67.17,10078.0
2018-08-07 11:00:00,67.18,67.24,67.16,67.24,16490.0,67.18,67.24,67.16,67.24,16490.0
2018-08-07 11:05:00,67.25,67.39,67.23,67.38,20286.0,67.25,67.39,67.23,67.38,20286.0
2018-08-07 11:10:00,67.35,67.45,67.34,67.45,19648.0,67.35,67.45,67.34,67.45,19648.0
2018-08-07 11:15:00,67.46,67.58,67.42,67.57,34624.0,67.46,67.58,67.42,67.57,34624.0
2018-08-07 11:20:00,67.58,67.58,67.48,67.5,7184.0,67.58,67.58,67.48,67.5,7184.0
2018-08-07 11:25:00,67.48,67.5,67.45,67.5,27208.0,67.48,67.5,67.45,67.5,27208.0
2018-08-07 11:30:00,67.51,67.55,67.49,67.51,16782.0,67.51,67.55,67.49,67.51,16782.0
2018-08-07 11:35:00,67.52,67.54,67.49,67.54,3526.0,67.52,67.54,67.49,67.54,3526.0
2018-08-07 11:40:00,67.53,67.54,67.47,67.54,12466.0,67.53,67.54,67.47,67.54,12466.0
2018-08-07 11:45:00,67.55,67.56,67.49,67.52,11422.0,67.55,67.56,67.49,67.52,11422.0
2018-08-07 11:50:00,67.52,67.54,67.49,67.54,8800.0,67.52,67.54,67.49,67.54,8800.0
2018-08-07 11:55:00,67.54,67.55,67.46,67.5,14732.0,67.54,67.55,67.46,67.5,14732.0
2018-08-07 12:00:00,67.49,67.54,67.48,67.54,11740.0,67.49,67.54,67.48,67.54,11740.0
2018-08-07 12:05:00,67.56,67.61,67.52,67.61,14560.0,67.56,67.61,67.52,67.61,14560.0
2018-08-07 12:10:00,67.58,67.64,67.54,67.64,10628.0,67.58,67.64,67.54,67.64,10628.0
2018-08-07 12:15:00,67.62,67.62,67.56,67.59,12494.0,67.62,67.62,67.56,67.59,12494.0
2018-08-07 12:20:00,67.56,67.63,67.56,67.63,12782.0,67.56,67.63,67.56,67.63,12782.0
2018-08-07 12:25:00,67.62,67.65,67.6,67.65,11210.0,67.62,67.65,67.6,67.65,11210.0
2018-08-07 12:30:00,67.64,67.66,67.63,67.66,9434.0,67.64,67.66,67.63,67.66,9434.0
2018-08-07 12:35:00,67.65,67.76,67.64,67.76,12328.0,67.65,67.76,67.64,67.76,12328.0
2018-08-07 12:40:00,67.75,67.76,67.7,67.71,13320.0,67.75,67.76,67.7,67.71,13320.0
2018-08-07 12:45:00,67.7,67.75,67.7,67.72,11400.0,67.7,67.75,67.7,67.72,11400.0
2018-08-07 12:50:00,67.72,67.77,67.69,67.74,19860.0,67.72,67.77,67.69,67.74,19860.0
2018-08-07 12:55:00,67.74,67.77,67.7,67.7,44338.0,67.74,67.77,67.7,67.7,44338.0
2018-08-07 13:00:00,67.71,67.71,67.61,67.64,12452.0,67.71,67.71,67.61,67.64,12452.0
2018-08-07 13:05:00,67.64,67.7,67.61,67.7,28468.0,67.64,67.7,67.61,67.7,28468.0
2018-08-07 13:10:00,67.72,67.79,67.72,67.75,8000.0,67.72,67.79,67.72,67.75,8000.0
2018-08-07 13:15:00,67.73,67.81,67.72,67.79,21370.0,67.73,67.81,67.72,67.79,21370.0
2018-08-07 13:20:00,67.78,67.78,67.71,67.76,11890.0,67.78,67.78,67.71,67.76,11890.0
2018-08-07 13:25:00,67.75,67.75,67.72,67.74,10196.0,67.75,67.75,67.72,67.74,10196.0
2018-08-07 13:30:00,67.74,67.83,67.72,67.81,21100.0,67.74,67.83,67.72,67.81,21100.0
2018-08-07 13:35:00,67.82,67.89,67.81,67.85,15878.0,67.82,67.89,67.81,67.85,15878.0
2018-08-07 13:40:00,67.86,67.86,67.82,67.83,5504.0,67.86,67.86,67.82,67.83,5504.0
2018-08-07 13:45:00,67.83,67.84,67.78,67.78,15330.0,67.83,67.84,67.78,67.78,15330.0
2018-08-07 13:50:00,67.78,67.82,67.73,67.8,14030.0,67.78,67.82,67.73,67.8,14030.0
2018-08-07 13:55:00,67.79,67.86,67.79,67.86,16400.0,67.79,67.86,67.79,67.86,16400.0
2018-08-07 14:00:00,67.86,67.94,67.86,67.93,11806.0,67.86,67.94,67.86,67.93,11806.0
2018-08-07 14:05:00,67.92,67.94,67.91,67.93,8708.0,67.92,67.94,67.91,67.93,8708.0
2018-08-07 14:10:00,67.91,67.97,67.91,67.92,28282.0,67.91,67.97,67.91,67.92,28282.0
2018-08-07 14:15:00,67.94,67.94,67.91,67.91,14700.0,67.94,67.94,67.91,67.91,14700.0
2018-08-07 14:20:00,67.91,67.96,67.91,67.93,25898.0,67.91,67.96,67.91,67.93,25898.0
2018-08-07 14:25:00,67.93,67.97,67.89,67.97,21292.0,67.93,67.97,67.89,67.97,21292.0
2018-08-07 14:30:00,67.96,68.0,67.94,67.96,24728.0,67.96,68.0,67.94,67.96,24728.0
2018-08-07 14:35:00,67.96,67.96,67.92,67.94,15222.0,67.96,67.96,67.92,67.94,15222.0
2018-08-07 14:40:00,67.94,67.98,67.92,67.95,26476.0,67.94,67.98,67.92,67.95,26476.0
2018-08-07 14:45:00,67.94,68.02,67.94,67.99,67970.0,67.94,68.02,67.94,67.99,67970.0
2018-08-07 14:50:00,67.99,67.99,67.95,67.96,18752.0,67.99,67.99,67.95,67.96,18752.0
2018-08-07 14:55:00,67.95,67.98,67.92,67.97,28992.0,67.95,67.98,67.92,67.97,28992.0
2018-08-07 15:00:00,67.97,67.99,67.94,67.96,38318.0,67.97,67.99,67.94,67.96,38318.0
2018-08-07 15:05:00,67.95,68.02,67.91,67.94,77028.0,67.95,68.02,67.91,67.94,77028.0
2018-08-07 15:10:00,67.94,67.94,67.85,67.91,38588.0,67.94,67.94,67.85,67.91,38588.0
2018-08-07 15:15:00,67.89,68.02,67.89,68.02,24192.0,67.89,68.02,67.89,68.02,24192.0
2018-08-07 15:20:00,68.0,68.0,67.95,67.95,20106.0,68.0,68.0,67.95,67.95,20106.0
2018-08-07 15:25:00,67.95,67.95,67.85,67.86,24910.0,67.95,67.95,67.85,67.86,24910.0
2018-08-07 15:30:00,67.86,67.94,67.82,67.83,51306.0,67.86,67.94,67.82,67.83,51306.0
2018-08-07 15:35:00,67.83,67.87,67.77,67.81,51754.0,67.83,67.87,67.77,67.81,51754.0
2018-08-07 15:40:00,67.8,67.88,67.8,67.88,52964.0,67.8,67.88,67.8,67.88,52964.0
2018-08-07 15:45:00,67.88,67.89,67.84,67.88,65196.0,67.88,67.89,67.84,67.88,65196.0
2018-08-07 15:50:00,67.88,67.89,67.85,67.89,100944.0,67.88,67.89,67.85,67.89,100944.0
2018-08-07 15:55:00,67.89,67.95,67.86,67.89,312608.0,67.89,67.95,67.86,67.89,312608.0
2018-08-08 09:30:00,67.94,68.05,67.91,67.98,17326.0,67.94,68.05,67.91,67.98,17326.0
2018-08-08 09:35:00,68.05,68.14,68.0,68.13,8832.0,68.05,68.14,68.0,68.13,8832.0
2018-08-08 09:40:00,68.08,68.11,68.02,68.08,6600.0,68.08,68.11,68.02,68.08,6600.0
2018-08-08 09:45:00,68.04,68.11,67.96,68.0,12318.0,68.04,68.11,67.96,68.0,12318.0
2018-08-08 09:50:00,68.03,68.05,67.89,67.96,10120.0,68.03,68.05,67.89,67.96,10120.0
2018-08-08 09:55:00,67.98,68.03,67.95,68.03,9412.0,67.98,68.03,67.95,68.03,9412.0
2018-08-08 10:00:00,68.03,68.21,67.98,68.12,14078.0,68.03,68.21,67.98,68.12,14078.0
2018-08-08 10:05:00,68.16,68.33,68.1,68.31,14392.0,68.16,68.33,68.1,68.31,14392.0
2018-08-08 10:10:00,68.25,68.28,68.2,68.25,4724.0,68.25,68.28,68.2,68.25,4724.0
2018-08-08 10:15:00,68.25,68.27,68.17,68.17,12450.0,68.25,68.27,68.17,68.17,12450.0
2018-08-08 10:20:00,68.15,68.23,68.1,68.2,19464.0,68.15,68.23,68.1,68.2,19464.0
2018-08-08 10:25:00,68.17,68.22,68.13,68.17,10022.0,68.17,68.22,68.13,68.17,10022.0
2018-08-08 10:30:00,68.16,68.35,68.15,68.26,25300.0,68.16,68.35,68.15,68.26,25300.0
2018-08-08 10:35:00,68.27,68.41,68.25,68.41,10242.0,68.27,68.41,68.25,68.41,10242.0
2018-08-08 10:40:00,68.39,68.5,68.39,68.5,13024.0,68.39,68.5,68.39,68.5,13024.0
2018-08-08 10:45:00,68.52,68.54,68.48,68.52,11298.0,68.52,68.54,68.48,68.52,11298.0
2018-08-08 10:50:00,68.52,68.55,68.49,68.5,8404.0,68.52,68.55,68.49,68.5,8404.0
2018-08-08 10:55:00,68.53,68.55,68.52,68.53,4000.0,68.53,68.55,68.52,68.53,4000.0
2018-08-08 11:00:00,68.51,68.51,68.44,68.48,10132.0,68.51,68.51,68.44,68.48,10132.0
2018-08-08 11:05:00,68.48,68.48,68.39,68.39,15994.0,68.48,68.48,68.39,68.39,15994.0
2018-08-08 11:10:00,68.39,68.42,68.32,68.42,12202.0,68.39,68.42,68.32,68.42,12202.0
2018-08-08 11:15:00,68.41,68.5,68.39,68.46,17482.0,68.41,68.5,68.39,68.46,17482.0
2018-08-08 11:20:00,68.42,68.51,68.42,68.48,12172.0,68.42,68.51,68.42,68.48,12172.0
2018-08-08 11:25:00,68.49,68.5,68.44,68.5,57760.0,68.49,68.5,68.44,68.5,57760.0
2018-08-08 11:30:00,68.49,68.52,68.48,68.52,3700.0,68.49,68.52,68.48,68.52,3700.0
2018-08-08 11:35:00,68.52,68.52,68.46,68.47,11260.0,68.52,68.52,68.46,68.47,11260.0
2018-08-08 11:40:00,68.48,68.57,68.48,68.57,6160.0,68.48,68.57,68.48,68.57,6160.0
2018-08-08 11:45:00,68.57,68.6,68.49,68.6,26422.0,68.57,68.6,68.49,68.6,26422.0
2018-08-08 11:50:00,68.58,68.6,68.56,68.59,6600.0,68.58,68.6,68.56,68.59,6600.0
2018-08-08 11:55:00,68.58,68.58,68.54,68.54,4926.0,68.58,68.58,68.54,68.54,4926.0
2018-08-08 12:00:00,68.55,68.59,68.54,68.59,27960.0,68.55,68.59,68.54,68.59,27960.0
2018-08-08 12:05:00,68.58,68.64,68.57,68.6,4946.0,68.58,68.64,68.57,68.6,4946.0
2018-08-08 12:10:00,68.6,68.61,68.58,68.6,2200.0,68.6,68.61,68.58,68.6,2200.0
2018-08-08 12:15:00,68.6,68.63,68.58,68.58,6600.0,68.6,68.63,68.58,68.58,6600.0
2018-08-08 12:20:00,68.59,68.67,68.59,68.67,7400.0,68.59,68.67,68.59,68.67,7400.0
2018-08-08 12:25:00,68.65,68.74,68.65,68.73,11400.0,68.65,68.74,68.65,68.73,11400.0
2018-08-08 12:30:00,68.72,68.79,68.69,68.73,12620.0,68.72,68.79,68.69,68.73,12620.0
2018-08-08 12:35:00,68.7,68.73,68.67,68.69,5300.0,68.7,68.73,68.67,68.69,5300.0
2018-08-08 12:40:00,68.69,68.69,68.61,68.68,7798.0,68.69,68.69,68.61,68.68,7798.0
2018-08-08 12:45:00,68.68,68.68,68.61,68.61,10600.0,68.68,68.68,68.61,68.61,10600.0
2018-08-08 12:50:00,68.58,68.64,68.58,68.61,4200.0,68.58,68.64,68.58,68.61,4200.0
2018-08-08 12:55:00,68.6,68.6,68.52,68.53,38004.0,68.6,68.6,68.52,68.53,38004.0
2018-08-08 13:00:00,68.52,68.59,68.5,68.56,10408.0,68.52,68.59,68.5,68.56,10408.0
2018-08-08 13:05:00,68.54,68.64,68.54,68.63,25522.0,68.54,68.64,68.54,68.63,25522.0
2018-08-08 13:10:00,68.64,68.68,68.59,68.59,3784.0,68.64,68.68,68.59,68.59,3784.0
2018-08-08 13:15:00,68.61,68.64,68.59,68.59,3800.0,68.61,68.64,68.59,68.59,3800.0
2018-08-08 13:20:00,68.61,68.68,68.6,68.68,5044.0,68.61,68.68,68.6,68.68,5044.0
2018-08-08 13:25:00,68.7,68.74,68.7,68.73,12858.0,68.7,68.74,68.7,68.73,12858.0
2018-08-08 13:30:00,68.74,68.77,68.72,68.73,5714.0,68.74,68.77,68.72,68.73,5714.0
2018-08-08 13:35:00,68.75,68.76,68.67,68.69,5598.0,68.75,68.76,68.67,68.69,5598.0
2018-08-08 13:40:00,68.67,68.67,68.63,68.64,7766.0,68.67,68.67,68.63,68.64,7766.0
2018-08-08 13:45:00,68.64,68.67,68.64,68.64,4460.0,68.64,68.67,68.64,68.64,4460.0
2018-08-08 13:50:00,68.64,68.67,68.6,68.66,12378.0,68.64,68.67,68.6,68.66,12378.0
2018-08-08 13:55:00,68.67,68.67,68.62,68.64,7692.0,68.67,68.67,68.62,68.64,7692.0
2018-08-08 14:00:00,68.64,68.67,68.63,68.67,6604.0,68.64,68.67,68.63,68.67,6604.0
2018-08-08 14:05:00,68.65,68.67,68.57,68.59,6822.0,68.65,68.67,68.57,68.59,6822.0
2018-08-08 14:10:00,68.58,68.6,68.53,68.58,8770.0,68.58,68.6,68.53,68.58,8770.0
2018-08-08 14:15:00,68.58,68.61,68.56,68.61,20692.0,68.58,68.61,68.56,68.61,20692.0
2018-08-08 14:20:00,68.6,68.69,68.6,68.67,21264.0,68.6,68.69,68.6,68.67,21264.0
2018-08-08 14:25:00,68.66,68.67,68.64,68.67,4498.0,68.66,68.67,68.64,68.67,4498.0
2018-08-08 14:30:00,68.7,68.71,68.67,68.7,9648.0,68.7,68.71,68.67,68.7,9648.0
2018-08-08 14:35:00,68.67,68.7,68.66,68.68,5754.0,68.67,68.7,68.66,68.68,5754.0
2018-08-08 14:40:00,68.69,68.95,68.69,68.79,51352.0,68.69,68.95,68.69,68.79,51352.0
2018-08-08 14:45:00,68.76,68.77,68.67,68.67,4894.0,68.76,68.77,68.67,68.67,4894.0
2018-08-08 14:50:00,68.65,68.67,68.61,68.64,22010.0,68.65,68.67,68.61,68.64,22010.0
2018-08-08 14:55:00,68.67,68.71,68.64,68.71,10196.0,68.67,68.71,68.64,68.71,10196.0
2018-08-08 15:00:00,68.71,68.71,68.66,68.67,3600.0,68.71,68.71,68.66,68.67,3600.0
2018-08-08 15:05:00,68.67,68.67,68.64,68.64,7146.0,68.67,68.67,68.64,68.64,7146.0
2018-08-08 15:10:00,68.66,68.7,68.66,68.69,8618.0,68.66,68.7,68.66,68.69,8618.0
2018-08-08 15:15:00,68.71,68.71,68.64,68.65,6088.0,68.71,68.71,68.64,68.65,6088.0
2018-08-08 15:20:00,68.64,68.69,68.63,68.69,8746.0,68.64,68.69,68.63,68.69,8746.0
2018-08-08 15:25:00,68.69,68.73,68.67,68.72,10328.0,68.69,68.73,68.67,68.72,10328.0
2018-08-08 15:30:00,68.72,68.76,68.71,68.75,16404.0,68.72,68.76,68.71,68.75,16404.0
2018-08-08 15:35:00,68.76,68.77,68.73,68.75,13928.0,68.76,68.77,68.73,68.75,13928.0
2018-08-08 15:40:00,68.75,68.77,68.74,68.75,14244.0,68.75,68.77,68.74,68.75,14244.0
2018-08-08 15:45:00,68.76,68.76,68.64,68.7,28218.0,68.76,68.76,68.64,68.7,28218.0
2018-08-08 15:50:00,68.7,68.71,68.66,68.68,98096.0,68.7,68.71,68.66,68.68,98096.0
2018-08-08 15:55:00,68.67,68.76,68.67,68.72,129810.0,68.67,68.76,68.67,68.72,129810.0
2018-08-09 09:30:00,68.89,69.0,68.76,68.91,32918.0,68.89,69.0,68.76,68.91,32918.0
2018-08-09 09:35:00,68.92,69.07,68.88,69.06,15500.0,68.92,69.07,68.88,69.06,15500.0
2018-08-09 09:40:00,69.1,69.22,69.1,69.17,6500.0,69.1,69.22,69.1,69.17,6500.0
2018-08-09 09:45:00,69.16,69.17,69.06,69.13,9148.0,69.16,69.17,69.06,69.13,9148.0
2018-08-09 09:50:00,69.13,69.15,68.92,68.97,22020.0,69.13,69.15,68.92,68.97,22020.0
2018-08-09 09:55:00,69.0,69.02,68.89,68.9,12802.0,69.0,69.02,68.89,68.9,12802.0
2018-08-09 10:00:00,68.83,69.01,68.78,68.91,18900.0,68.83,69.01,68.78,68.91,18900.0
2018-08-09 10:05:00,68.89,68.98,68.89,68.94,4438.0,68.89,68.98,68.89,68.94,4438.0
2018-08-09 10:10:00,68.92,68.93,68.78,68.85,8040.0,68.92,68.93,68.78,68.85,8040.0
2018-08-09 10:15:00,68.86,68.92,68.79,68.89,25348.0,68.86,68.92,68.79,68.89,25348.0
2018-08-09 10:20:00,68.91,68.97,68.86,68.88,24184.0,68.91,68.97,68.86,68.88,24184.0
2018-08-09 10:25:00,68.88,68.88,68.82,68.86,12210.0,68.88,68.88,68.82,68.86,12210.0
2018-08-09 10:30:00,68.83,68.9,68.83,68.89,15168.0,68.83,68.9,68.83,68.89,15168.0
2018-08-09 10:35:00,68.89,68.89,68.72,68.78,30748.0,68.89,68.89,68.72,68.78,30748.0
2018-08-09 10:40:00,68.79,68.86,68.73,68.86,14832.0,68.79,68.86,68.73,68.86,14832.0
2018-08-09 10:45:00,68.85,68.99,68.82,68.94,10318.0,68.85,68.99,68.82,68.94,10318.0
2018-08-09 10:50:00,68.93,69.06,68.92,69.0,14330.0,68.93,69.06,68.92,69.0,14330.0
2018-08-09 10:55:00,69.01,69.16,69.01,69.15,3202.0,69.01,69.16,69.01,69.15,3202.0
2018-08-09 11:00:00,69.15,69.24,69.14,69.24,7360.0,69.15,69.24,69.14,69.24,7360.0
2018-08-09 11:05:00,69.2,69.22,69.12,69.12,9790.0,69.2,69.22,69.12,69.12,9790.0
2018-08-09 11:10:00,69.13,69.23,69.12,69.23,10310.0,69.13,69.23,69.12,69.23,10310.0
2018-08-09 11:15:00,69.22,69.28,69.22,69.28,2900.0,69.22,69.28,69.22,69.28,2900.0
2018-08-09 11:20:00,69.28,69.35,69.27,69.28,10496.0,69.28,69.35,69.27,69.28,10496.0
2018-08-09 11:25:00,69.27,69.28,69.23,69.28,8608.0,69.27,69.28,69.23,69.28,8608.0
2018-08-09 11:30:00,69.31,69.35,69.31,69.35,3200.0,69.31,69.35,69.31,69.35,3200.0
2018-08-09 11:35:00,69.34,69.44,69.33,69.39,22168.0,69.34,69.44,69.33,69.39,22168.0
2018-08-09 11:40:00,69.36,69.38,69.32,69.33,4038.0,69.36,69.38,69.32,69.33,4038.0
2018-08-09 11:45:00,69.31,69.33,69.22,69.23,26672.0,69.31,69.33,69.22,69.23,26672.0
2018-08-09 11:50:00,69.21,69.3,69.2,69.3,11320.0,69.21,69.3,69.2,69.3,11320.0
2018-08-09 11:55:00,69.28,69.29,69.13,69.14,6200.0,69.28,69.29,69.13,69.14,6200.0
2018-08-09 12:00:00,69.14,69.28,69.13,69.27,10728.0,69.14,69.28,69.13,69.27,10728.0
2018-08-09 12:05:00,69.28,69.38,69.28,69.38,14898.0,69.28,69.38,69.28,69.38,14898.0
2018-08-09 12:10:00,69.37,69.53,69.35,69.53,30284.0,69.37,69.53,69.35,69.53,30284.0
2018-08-09 12:15:00,69.49,69.52,69.46,69.49,26988.0,69.49,69.52,69.46,69.49,26988.0
2018-08-09 12:20:00,69.52,69.54,69.47,69.5,21568.0,69.52,69.54,69.47,69.5,21568.0
2018-08-09 12:25:00,69.52,69.54,69.5,69.54,9420.0,69.52,69.54,69.5,69.54,9420.0
2018-08-09 12:30:00,69.52,69.54,69.5,69.5,9206.0,69.52,69.54,69.5,69.5,9206.0
2018-08-09 12:35:00,69.52,69.6,69.5,69.6,13608.0,69.52,69.6,69.5,69.6,13608.0
2018-08-09 12:40:00,69.6,69.7,69.58,69.69,44548.0,69.6,69.7,69.58,69.69,44548.0
2018-08-09 12:45:00,69.7,69.71,69.61,69.63,21170.0,69.7,69.71,69.61,69.63,21170.0
2018-08-09 12:50:00,69.63,69.66,69.61,69.66,16338.0,69.63,69.66,69.61,69.66,16338.0
2018-08-09 12:55:00,69.67,69.77,69.66,69.77,11026.0,69.67,69.77,69.66,69.77,11026.0
2018-08-09 13:00:00,69.8,69.8,69.72,69.8,28538.0,69.8,69.8,69.72,69.8,28538.0
2018-08-09 13:05:00,69.83,69.86,69.8,69.85,19858.0,69.83,69.86,69.8,69.85,19858.0
2018-08-09 13:10:00,69.85,69.89,69.82,69.83,44062.0,69.85,69.89,69.82,69.83,44062.0
2018-08-09 13:15:00,69.83,69.83,69.62,69.66,74352.0,69.83,69.83,69.62,69.66,74352.0
2018-08-09 13:20:00,69.64,69.65,69.52,69.57,14588.0,69.64,69.65,69.52,69.57,14588.0
2018-08-09 13:25:00,69.58,69.63,69.56,69.63,6392.0,69.58,69.63,69.56,69.63,6392.0
2018-08-09 13:30:00,69.64,69.67,69.62,69.66,10702.0,69.64,69.67,69.62,69.66,10702.0
2018-08-09 13:35:00,69.68,69.72,69.67,69.7,5600.0,69.68,69.72,69.67,69.7,5600.0
2018-08-09 13:40:00,69.69,69.71,69.66,69.68,8752.0,69.69,69.71,69.66,69.68,8752.0
2018-08-09 13:45:00,69.7,69.72,69.67,69.72,13000.0,69.7,69.72,69.67,69.72,13000.0
2018-08-09 13:50:00,69.73,69.78,69.73,69.78,3564.0,69.73,69.78,69.73,69.78,3564.0
2018-08-09 13:55:00,69.77,69.78,69.66,69.67,18380.0,69.77,69.78,69.66,69.67,18380.0
2018-08-09 14:00:00,69.67,69.7,69.65,69.7,8532.0,69.67,69.7,69.65,69.7,8532.0
2018-08-09 14:05:00,69.69,69.69,69.61,69.63,7994.0,69.69,69.69,69.61,69.63,7994.0
2018-08-09 14:10:00,69.62,69.64,69.52,69.52,15778.0,69.62,69.64,69.52,69.52,15778.0
2018-08-09 14:15:00,69.51,69.52,69.46,69.5,17778.0,69.51,69.52,69.46,69.5,17778.0
2018-08-09 14:20:00,69.51,69.55,69.5,69.52,15366.0,69.51,69.55,69.5,69.52,15366.0
2018-08-09 14:25:00,69.51,69.52,69.44,69.48,18490.0,69.51,69.52,69.44,69.48,18490.0
2018-08-09 14:30:00,69.49,69.56,69.49,69.53,13882.0,69.49,69.56,69.49,69.53,13882.0
2018-08-09 14:35:00,69.53,69.55,69.51,69.55,16400.0,69.53,69.55,69.51,69.55,16400.0
2018-08-09 14:40:00,69.56,69.6,69.54,69.56,7418.0,69.56,69.6,69.54,69.56,7418.0
2018-08-09 14:45:00,69.54,69.57,69.54,69.57,7418.0,69.54,69.57,69.54,69.57,7418.0
2018-08-09 14:50:00,69.57,69.57,69.52,69.54,21246.0,69.57,69.57,69.52,69.54,21246.0
2018-08-09 14:55:00,69.53,69.53,69.47,69.48,10328.0,69.53,69.53,69.47,69.48,10328.0
2018-08-09 15:00:00,69.48,69.51,69.47,69.48,27612.0,69.48,69.51,69.47,69.48,27612.0
2018-08-09 15:05:00,69.48,69.52,69.46,69.48,18312.0,69.48,69.52,69.46,69.48,18312.0
2018-08-09 15:10:00,69.47,69.48,69.44,69.45,11118.0,69.47,69.48,69.44,69.45,11118.0
2018-08-09 15:15:00,69.45,69.46,69.44,69.44,14420.0,69.45,69.46,69.44,69.44,14420.0
2018-08-09 15:20:00,69.45,69.45,69.39,69.39,15474.0,69.45,69.45,69.39,69.39,15474.0
2018-08-09 15:25:00,69.39,69.44,69.39,69.44,20960.0,69.39,69.44,69.39,69.44,20960.0
2018-08-09 15:30:00,69.43,69.45,69.4,69.42,31406.0,69.43,69.45,69.4,69.42,31406.0
2018-08-09 15:35:00,69.41,69.46,69.41,69.45,22756.0,69.41,69.46,69.41,69.45,22756.0
2018-08-09 15:40:00,69.44,69.45,69.41,69.42,28234.0,69.44,69.45,69.41,69.42,28234.0
2018-08-09 15:45:00,69.42,69.42,69.3,69.31,36904.0,69.42,69.42,69.3,69.31,36904.0
2018-08-09 15:50:00,69.3,69.32,69.22,69.26,44816.0,69.3,69.32,69.22,69.26,44816.0
2018-08-09 15:55:00,69.25,69.28,69.19,69.24,104340.0,69.25,69.28,69.19,69.24,104340.0
2018-08-10 09:30:00,68.87,69.23,68.75,69.17,33228.0,68.87,69.23,68.75,69.17,33228.0
2018-08-10 09:35:00,69.14,69.37,69.14,69.36,8800.0,69.14,69.37,69.14,69.36,8800.0
2018-08-10 09:40:00,69.36,69.63,69.3,69.6,15594.0,69.36,69.63,69.3,69.6,15594.0
2018-08-10 09:45:00,69.58,69.6,69.44,69.45,10090.0,69.58,69.6,69.44,69.45,10090.0
2018-08-10 09:50:00,69.47,69.61,69.47,69.52,13434.0,69.47,69.61,69.47,69.52,13434.0
2018-08-10 09:55:00,69.48,69.53,69.41,69.53,10158.0,69.48,69.53,69.41,69.53,10158.0
2018-08-10 10:00:00,69.44,69.47,69.32,69.34,8416.0,69.44,69.47,69.32,69.34,8416.0
2018-08-10 10:05:00,69.36,69.57,69.24,69.57,29504.0,69.36,69.57,69.24,69.57,29504.0
2018-08-10 10:10:00,69.57,69.67,69.52,69.53,8804.0,69.57,69.67,69.52,69.53,8804.0
2018-08-10 10:15:00,69.46,69.61,69.46,69.56,11890.0,69.46,69.61,69.46,69.56,11890.0
2018-08-10 10:20:00,69.58,69.79,69.58,69.73,20852.0,69.58,69.79,69.58,69.73,20852.0
2018-08-10 10:25:00,69.74,69.97,69.74,69.86,80084.0,69.74,69.97,69.74,69.86,80084.0
2018-08-10 10:30:00,69.82,69.86,69.72,69.86,19386.0,69.82,69.86,69.72,69.86,19386.0
2018-08-10 10:35:00,69.82,69.92,69.8,69.8,21146.0,69.82,69.92,69.8,69.8,21146.0
2018-08-10 10:40:00,69.79,69.8,69.7,69.73,14740.0,69.79,69.8,69.7,69.73,14740.0
2018-08-10 10:45:00,69.74,69.74,69.63,69.64,30964.0,69.74,69.74,69.63,69.64,30964.0
2018-08-10 10:50:00,69.63,69.64,69.52,69.58,19266.0,69.63,69.64,69.52,69.58,19266.0
2018-08-10 10:55:00,69.6,69.64,69.57,69.61,11044.0,69.6,69.64,69.57,69.61,11044.0
2018-08-10 11:00:00,69.62,69.77,69.61,69.77,19944.0,69.62,69.77,69.61,69.77,19944.0
2018-08-10 11:05:00,69.81,69.82,69.73,69.75,12068.0,69.81,69.82,69.73,69.75,12068.0
2018-08-10 11:10:00,69.73,69.75,69.63,69.63,32076.0,69.73,69.75,69.63,69.63,32076.0
2018-08-10 11:15:00,69.57,69.57,69.52,69.52,6400.0,69.57,69.57,69.52,69.52,6400.0
2018-08-10 11:20:00,69.53,69.54,69.47,69.54,11678.0,69.53,69.54,69.47,69.54,11678.0
2018-08-10 11:25:00,69.56,69.56,69.5,69.5,4000.0,69.56,69.56,69.5,69.5,4000.0
2018-08-10 11:30:00,69.5,69.54,69.49,69.52,16290.0,69.5,69.54,69.49,69.52,16290.0
2018-08-10 11:35:00,69.51,69.52,69.42,69.42,8656.0,69.51,69.52,69.42,69.42,8656.0
2018-08-10 11:40:00,69.4,69.41,69.33,69.33,26960.0,69.4,69.41,69.33,69.33,26960.0
2018-08-10 11:45:00,69.34,69.34,69.3,69.32,9382.0,69.34,69.34,69.3,69.32,9382.0
2018-08-10 11:50:00,69.31,69.4,69.3,69.4,16166.0,69.31,69.4,69.3,69.4,16166.0
2018-08-10 11:55:00,69.39,69.44,69.33,69.38,12034.0,69.39,69.44,69.33,69.38,12034.0
2018-08-10 12:00:00,69.36,69.36,69.24,69.24,9550.0,69.36,69.36,69.24,69.24,9550.0
2018-08-10 12:05:00,69.24,69.27,69.18,69.23,10502.0,69.24,69.27,69.18,69.23,10502.0
2018-08-10 12:10:00,69.21,69.28,69.2,69.28,39064.0,69.21,69.28,69.2,69.28,39064.0
2018-08-10 12:15:00,69.3,69.41,69.27,69.41,11290.0,69.3,69.41,69.27,69.41,11290.0
2018-08-10 12:20:00,69.38,69.48,69.38,69.39,8572.0,69.38,69.48,69.38,69.39,8572.0
2018-08-10 12:25:00,69.41,69.42,69.35,69.39,11798.0,69.41,69.42,69.35,69.39,11798.0
2018-08-10 12:30:00,69.38,69.39,69.36,69.39,6130.0,69.38,69.39,69.36,69.39,6130.0
2018-08-10 12:35:00,69.38,69.45,69.37,69.45,6400.0,69.38,69.45,69.37,69.45,6400.0
2018-08-10 12:40:00,69.46,69.49,69.42,69.44,6200.0,69.46,69.49,69.42,69.44,6200.0
2018-08-10 12:45:00,69.44,69.44,69.35,69.36,9760.0,69.44,69.44,69.35,69.36,9760.0
2018-08-10 12:50:00,69.37,69.39,69.35,69.39,7298.0,69.37,69.39,69.35,69.39,7298.0
2018-08-10 12:55:00,69.38,69.44,69.37,69.44,6776.0,69.38,69.44,69.37,69.44,6776.0
2018-08-10 13:00:00,69.42,69.47,69.39,69.4,22300.0,69.42,69.47,69.39,69.4,22300.0
2018-08-10 13:05:00,69.39,69.42,69.39,69.42,4880.0,69.39,69.42,69.39,69.42,4880.0
2018-08-10 13:10:00,69.42,69.42,69.37,69.37,9600.0,69.42,69.42,69.37,69.37,9600.0
2018-08-10 13:15:00,69.36,69.36,69.28,69.28,8530.0,69.36,69.36,69.28,69.28,8530.0
2018-08-10 13:20:00,69.29,69.33,69.28,69.32,58520.0,69.29,69.33,69.28,69.32,58520.0
2018-08-10 13:25:00,69.32,69.32,69.27,69.29,29404.0,69.32,69.32,69.27,69.29,29404.0
2018-08-10 13:30:00,69.28,69.33,69.23,69.29,14004.0,69.28,69.33,69.23,69.29,14004.0
2018-08-10 13:35:00,69.29,69.29,69.19,69.19,15216.0,69.29,69.29,69.19,69.19,15216.0
2018-08-10 13:40:00,69.22,69.24,69.19,69.2,5202.0,69.22,69.24,69.19,69.2,5202.0
2018-08-10 13:45:00,69.19,69.19,69.14,69.16,25232.0,69.19,69.19,69.14,69.16,25232.0
2018-08-10 13:50:00,69.15,69.17,69.14,69.16,7644.0,69.15,69.17,69.14,69.16,7644.0
2018-08-10 13:55:00,69.17,69.17,69.13,69.13,9284.0,69.17,69.17,69.13,69.13,9284.0
2018-08-10 14:00:00,69.13,69.14,69.1,69.13,29638.0,69.13,69.14,69.1,69.13,29638.0
2018-08-10 14:05:00,69.12,69.14,69.1,69.1,10124.0,69.12,69.14,69.1,69.1,10124.0
2018-08-10 14:10:00,69.1,69.18,69.1,69.16,11600.0,69.1,69.18,69.1,69.16,11600.0
2018-08-10 14:15:00,69.16,69.18,69.11,69.13,11432.0,69.16,69.18,69.11,69.13,11432.0
2018-08-10 14:20:00,69.11,69.11,69.03,69.04,8818.0,69.11,69.11,69.03,69.04,8818.0
2018-08-10 14:25:00,69.03,69.04,68.87,68.89,28590.0,69.03,69.04,68.87,68.89,28590.0
2018-08-10 14:30:00,68.89,68.98,68.87,68.96,18766.0,68.89,68.98,68.87,68.96,18766.0
2018-08-10 14:35:00,68.93,69.0,68.92,68.98,5300.0,68.93,69.0,68.92,68.98,5300.0
2018-08-10 14:40:00,68.99,69.03,68.99,69.02,9900.0,68.99,69.03,68.99,69.02,9900.0
2018-08-10 14:45:00,69.02,69.06,69.01,69.03,14120.0,69.02,69.06,69.01,69.03,14120.0
2018-08-10 14:50:00,69.02,69.04,68.99,69.03,11624.0,69.02,69.04,68.99,69.03,11624.0
2018-08-10 14:55:00,69.04,69.06,69.0,69.02,13200.0,69.04,69.06,69.0,69.02,13200.0
2018-08-10 15:00:00,69.03,69.09,68.98,69.07,18130.0,69.03,69.09,68.98,69.07,18130.0
2018-08-10 15:05:00,69.07,69.09,69.06,69.08,9258.0,69.07,69.09,69.06,69.08,9258.0
2018-08-10 15:10:00,69.07,69.11,69.06,69.07,12836.0,69.07,69.11,69.06,69.07,12836.0
2018-08-10 15:15:00,69.08,69.18,69.05,69.08,26054.0,69.08,69.18,69.05,69.08,26054.0
2018-08-10 15:20:00,69.08,69.17,69.08,69.16,12564.0,69.08,69.17,69.08,69.16,12564.0
2018-08-10 15:25:00,69.16,69.19,69.07,69.08,25914.0,69.16,69.19,69.07,69.08,25914.0
2018-08-10 15:30:00,69.07,69.16,69.07,69.13,19102.0,69.07,69.16,69.07,69.13,19102.0
2018-08-10 15:35:00,69.14,69.19,69.14,69.16,21200.0,69.14,69.19,69.14,69.16,21200.0
2018-08-10 15:40:00,69.15,69.19,69.13,69.19,32054.0,69.15,69.19,69.13,69.19,32054.0
2018-08-10 15:45:00,69.17,69.29,69.17,69.25,41206.0,69.17,69.29,69.17,69.25,41206.0
2018-08-10 15:50:00,69.24,69.31,69.24,69.28,50492.0,69.24,69.31,69.24,69.28,50492.0
2018-08-10 15:55:00,69.27,69.31,69.25,69.25,99964.0,69.27,69.31,69.25,69.25,99964.0
2018-08-13 09:30:00,69.26,69.49,69.13,69.41,32932.0,69.26,69.49,69.13,69.41,32932.0
2018-08-13 09:35:00,69.44,69.62,69.33,69.45,12046.0,69.44,69.62,69.33,69.45,12046.0
2018-08-13 09:40:00,69.51,69.63,69.35,69.62,13960.0,69.51,69.63,69.35,69.62,13960.0
2018-08-13 09:45:00,69.56,69.61,69.47,69.48,4012.0,69.56,69.61,69.47,69.48,4012.0
2018-08-13 09:50:00,69.49,69.59,69.49,69.59,4234.0,69.49,69.59,69.49,69.59,4234.0
2018-08-13 09:55:00,69.55,69.61,69.53,69.6,7216.0,69.55,69.61,69.53,69.6,7216.0
2018-08-13 10:00:00,69.61,69.7,69.6,69.67,9118.0,69.61,69.7,69.6,69.67,9118.0
2018-08-13 10:05:00,69.71,69.85,69.71,69.85,9592.0,69.71,69.85,69.71,69.85,9592.0
2018-08-13 10:10:00,69.85,69.92,69.8,69.85,19662.0,69.85,69.92,69.8,69.85,19662.0
2018-08-13 10:15:00,69.88,69.97,69.83,69.86,10622.0,69.88,69.97,69.83,69.86,10622.0
2018-08-13 10:20:00,69.83,69.83,69.7,69.72,22218.0,69.83,69.83,69.7,69.72,22218.0
2018-08-13 10:25:00,69.67,69.67,69.52,69.59,8800.0,69.67,69.67,69.52,69.59,8800.0
2018-08-13 10:30:00,69.58,69.67,69.56,69.64,7826.0,69.58,69.67,69.56,69.64,7826.0
2018-08-13 10:35:00,69.67,69.67,69.58,69.65,4146.0,69.67,69.67,69.58,69.65,4146.0
2018-08-13 10:40:00,69.7,69.7,69.6,69.64,6134.0,69.7,69.7,69.6,69.64,6134.0
2018-08-13 10:45:00,69.61,69.61,69.56,69.56,64240.0,69.61,69.61,69.56,69.56,64240.0
2018-08-13 10:50:00,69.56,69.59,69.47,69.55,29070.0,69.56,69.59,69.47,69.55,29070.0
2018-08-13 10:55:00,69.55,69.58,69.47,69.5,17916.0,69.55,69.58,69.47,69.5,17916.0
2018-08-13 11:00:00,69.49,69.56,69.49,69.53,5700.0,69.49,69.56,69.49,69.53,5700.0
2018-08-13 11:05:00,69.55,69.55,69.43,69.44,12600.0,69.55,69.55,69.43,69.44,12600.0
2018-08-13 11:10:00,69.43,69.45,69.37,69.42,6780.0,69.43,69.45,69.37,69.42,6780.0
2018-08-13 11:15:00,69.44,69.46,69.38,69.42,5258.0,69.44,69.46,69.38,69.42,5258.0
2018-08-13 11:20:00,69.44,69.54,69.42,69.53,31456.0,69.44,69.54,69.42,69.53,31456.0
2018-08-13 11:25:00,69.55,69.72,69.5,69.65,48788.0,69.55,69.72,69.5,69.65,48788.0
2018-08-13 11:30:00,69.63,69.71,69.6,69.64,12672.0,69.63,69.71,69.6,69.64,12672.0
2018-08-13 11:35:00,69.66,69.66,69.58,69.59,5204.0,69.66,69.66,69.58,69.59,5204.0
2018-08-13 11:40:00,69.59,69.7,69.56,69.69,4000.0,69.59,69.7,69.56,69.69,4000.0
2018-08-13 11:45:00,69.67,69.72,69.64,69.69,21000.0,69.67,69.72,69.64,69.69,21000.0
2018-08-13 11:50:00,69.73,69.73,69.53,69.54,12460.0,69.73,69.73,69.53,69.54,12460.0
2018-08-13 11:55:00,69.58,69.58,69.49,69.49,4216.0,69.58,69.58,69.49,69.49,4216.0
2018-08-13 12:00:00,69.52,69.61,69.51,69.61,5168.0,69.52,69.61,69.51,69.61,5168.0
2018-08-13 12:05:00,69.61,69.64,69.58,69.61,20040.0,69.61,69.64,69.58,69.61,20040.0
2018-08-13 12:10:00,69.64,69.67,69.61,69.61,3402.0,69.64,69.67,69.61,69.61,3402.0
2018-08-13 12:15:00,69.61,69.63,69.56,69.57,6862.0,69.61,69.63,69.56,69.57,6862.0
2018-08-13 12:20:00,69.57,69.58,69.53,69.53,5050.0,69.57,69.58,69.53,69.53,5050.0
2018-08-13 12:25:00,69.5,69.5,69.42,69.48,6000.0,69.5,69.5,69.42,69.48,6000.0
2018-08-13 12:30:00,69.49,69.55,69.47,69.54,9540.0,69.49,69.55,69.47,69.54,9540.0
2018-08-13 12:35:00,69.51,69.55,69.48,69.55,3698.0,69.51,69.55,69.48,69.55,3698.0
2018-08-13 12:40:00,69.54,69.62,69.54,69.61,6890.0,69.54,69.62,69.54,69.61,6890.0
2018-08-13 12:45:00,69.61,69.63,69.57,69.59,9044.0,69.61,69.63,69.57,69.59,9044.0
2018-08-13 12:50:00,69.59,69.63,69.56,69.57,7142.0,69.59,69.63,69.56,69.57,7142.0
2018-08-13 12:55:00,69.56,69.59,69.52,69.52,9318.0,69.56,69.59,69.52,69.52,9318.0
2018-08-13 13:00:00,69.54,69.57,69.44,69.45,11996.0,69.54,69.57,69.44,69.45,11996.0
2018-08-13 13:05:00,69.44,69.54,69.43,69.53,41294.0,69.44,69.54,69.43,69.53,41294.0
2018-08-13 13:10:00,69.53,69.57,69.52,69.57,9424.0,69.53,69.57,69.52,69.57,9424.0
2018-08-13 13:15:00,69.55,69.57,69.49,69.57,10224.0,69.55,69.57,69.49,69.57,10224.0
2018-08-13 13:20:00,69.61,69.73,69.6,69.72,6862.0,69.61,69.73,69.6,69.72,6862.0
2018-08-13 13:25:00,69.71,69.74,69.69,69.74,8730.0,69.71,69.74,69.69,69.74,8730.0
2018-08-13 13:30:00,69.74,69.82,69.74,69.81,10054.0,69.74,69.82,69.74,69.81,10054.0
2018-08-13 13:35:00,69.79,69.79,69.73,69.75,4800.0,69.79,69.79,69.73,69.75,4800.0
2018-08-13 13:40:00,69.74,69.76,69.72,69.72,2240.0,69.74,69.76,69.72,69.72,2240.0
2018-08-13 13:45:00,69.74,69.76,69.67,69.7,9132.0,69.74,69.76,69.67,69.7,9132.0
2018-08-13 13:50:00,69.7,69.77,69.69,69.74,3474.0,69.7,69.77,69.69,69.74,3474.0
2018-08-13 13:55:00,69.76,69.76,69.65,69.66,3426.0,69.76,69.76,69.65,69.66,3426.0
2018-08-13 14:00:00,69.67,69.74,69.65,69.71,9478.0,69.67,69.74,69.65,69.71,9478.0
2018-08-13 14:05:00,69.73,69.79,69.71,69.76,11276.0,69.73,69.79,69.71,69.76,11276.0
2018-08-13 14:10:00,69.77,69.81,69.76,69.8,5910.0,69.77,69.81,69.76,69.8,5910.0
2018-08-13 14:15:00,69.79,69.82,69.75,69.75,10604.0,69.79,69.82,69.75,69.75,10604.0
2018-08-13 14:20:00,69.74,69.8,69.73,69.8,12736.0,69.74,69.8,69.73,69.8,12736.0
2018-08-13 14:25:00,69.8,69.85,69.78,69.83,7088.0,69.8,69.85,69.78,69.83,7088.0
2018-08-13 14:30:00,69.83,69.88,69.83,69.83,17338.0,69.83,69.88,69.83,69.83,17338.0
2018-08-13 14:35:00,69.86,69.88,69.76,69.77,11190.0,69.86,69.88,69.76,69.77,11190.0
2018-08-13 14:40:00,69.79,69.83,69.77,69.81,11994.0,69.79,69.83,69.77,69.81,11994.0
2018-08-13 14:45:00,69.79,69.81,69.77,69.81,9166.0,69.79,69.81,69.77,69.81,9166.0
2018-08-13 14:50:00,69.79,69.82,69.72,69.72,20156.0,69.79,69.82,69.72,69.72,20156.0
2018-08-13 14:55:00,69.69,69.75,69.69,69.73,4882.0,69.69,69.75,69.69,69.73,4882.0
2018-08-13 15:00:00,69.72,69.73,69.69,69.73,34006.0,69.72,69.73,69.69,69.73,34006.0
2018-08-13 15:05:00,69.71,69.74,69.7,69.73,16968.0,69.71,69.74,69.7,69.73,16968.0
2018-08-13 15:10:00,69.71,69.76,69.7,69.76,28242.0,69.71,69.76,69.7,69.76,28242.0
2018-08-13 15:15:00,69.76,69.8,69.75,69.75,11538.0,69.76,69.8,69.75,69.75,11538.0
2018-08-13 15:20:00,69.76,69.76,69.72,69.74,5104.0,69.76,69.76,69.72,69.74,5104.0
2018-08-13 15:25:00,69.72,69.77,69.71,69.73,10770.0,69.72,69.77,69.71,69.73,10770.0
2018-08-13 15:30:00,69.72,69.72,69.66,69.71,45048.0,69.72,69.72,69.66,69.71,45048.0
2018-08-13 15:35:00,69.71,69.73,69.69,69.72,9022.0,69.71,69.73,69.69,69.72,9022.0
2018-08-13 15:40:00,69.72,69.78,69.71,69.76,15528.0,69.72,69.78,69.71,69.76,15528.0
2018-08-13 15:45:00,69.76,69.77,69.71,69.72,26274.0,69.76,69.77,69.71,69.72,26274.0
2018-08-13 15:50:00,69.71,69.72,69.64,69.64,43958.0,69.71,69.72,69.64,69.64,43958.0
2018-08-13 15:55:00,69.66,69.8,69.64,69.76,377082.0,69.66,69.8,69.64,69.76,377082.0
2018-08-14 09:30:00,69.93,70.55,69.87,70.53,62310.0,69.93,70.55,69.87,70.53,62310.0
2018-08-14 09:35:00,70.54,70.61,70.25,70.33,75602.0,70.54,70.61,70.25,70.33,75602.0
2018-08-14 09:40:00,70.36,70.42,70.27,70.32,40504.0,70.36,70.42,70.27,70.32,40504.0
2018-08-14 09:45:00,70.38,70.58,70.36,70.49,54860.0,70.38,70.58,70.36,70.49,54860.0
2018-08-14 09:50:00,70.51,70.67,70.45,70.45,46522.0,70.51,70.67,70.45,70.45,46522.0
2018-08-14 09:55:00,70.46,70.74,70.46,70.74,56544.0,70.46,70.74,70.46,70.74,56544.0
2018-08-14 10:00:00,70.76,71.06,70.72,70.99,77984.0,70.76,71.06,70.72,70.99,77984.0
2018-08-14 10:05:00,70.99,71.22,70.97,71.03,67054.0,70.99,71.22,70.97,71.03,67054.0
2018-08-14 10:10:00,71.03,71.19,71.0,71.14,43748.0,71.03,71.19,71.0,71.14,43748.0
2018-08-14 10:15:00,71.16,71.17,71.01,71.09,59136.0,71.16,71.17,71.01,71.09,59136.0
2018-08-14 10:20:00,71.07,71.1,70.92,71.03,98402.0,71.07,71.1,70.92,71.03,98402.0
2018-08-14 10:25:00,71.05,71.12,70.91,71.0,32156.0,71.05,71.12,70.91,71.0,32156.0
2018-08-14 10:30:00,70.97,71.0,70.86,70.96,20240.0,70.97,71.0,70.86,70.96,20240.0
2018-08-14 10:35:00,70.9,70.94,70.74,70.81,21622.0,70.9,70.94,70.74,70.81,21622.0
2018-08-14 10:40:00,70.78,70.98,70.78,70.98,19104.0,70.78,70.98,70.78,70.98,19104.0
2018-08-14 10:45:00,70.99,71.02,70.97,71.01,40932.0,70.99,71.02,70.97,71.01,40932.0
2018-08-14 10:50:00,71.01,71.19,70.99,71.18,82264.0,71.01,71.19,70.99,71.18,82264.0
2018-08-14 10:55:00,71.19,71.3,71.16,71.17,40930.0,71.19,71.3,71.16,71.17,40930.0
2018-08-14 11:00:00,71.17,71.19,71.0,71.05,25080.0,71.17,71.19,71.0,71.05,25080.0
2018-08-14 11:05:00,71.05,71.13,71.0,71.04,39776.0,71.05,71.13,71.0,71.04,39776.0
2018-08-14 11:10:00,71.06,71.13,71.03,71.13,22502.0,71.06,71.13,71.03,71.13,22502.0
2018-08-14 11:15:00,71.13,71.13,71.08,71.08,26950.0,71.13,71.13,71.08,71.08,26950.0
2018-08-14 11:20:00,71.09,71.13,71.06,71.12,37218.0,71.09,71.13,71.06,71.12,37218.0
2018-08-14 11:25:00,71.11,71.51,71.11,71.49,56428.0,71.11,71.51,71.11,71.49,56428.0
2018-08-14 11:30:00,71.49,71.51,71.3,71.41,47010.0,71.49,71.51,71.3,71.41,47010.0
2018-08-14 11:35:00,71.38,71.43,71.35,71.41,27546.0,71.38,71.43,71.35,71.41,27546.0
2018-08-14 11:40:00,71.4,71.41,71.25,71.31,29532.0,71.4,71.41,71.25,71.31,29532.0
2018-08-14 11:45:00,71.29,71.37,71.26,71.36,27200.0,71.29,71.37,71.26,71.36,27200.0
2018-08-14 11:50:00,71.34,71.41,71.33,71.36,14804.0,71.34,71.41,71.33,71.36,14804.0
2018-08-14 11:55:00,71.35,71.35,71.24,71.24,17236.0,71.35,71.35,71.24,71.24,17236.0
2018-08-14 12:00:00,71.27,71.45,71.27,71.42,22224.0,71.27,71.45,71.27,71.42,22224.0
2018-08-14 12:05:00,71.42,71.42,71.37,71.4,19358.0,71.42,71.42,71.37,71.4,19358.0
2018-08-14 12:10:00,71.39,71.42,71.36,71.39,18870.0,71.39,71.42,71.36,71.39,18870.0
2018-08-14 12:15:00,71.42,71.42,71.36,71.4,21164.0,71.42,71.42,71.36,71.4,21164.0
2018-08-14 12:20:00,71.4,71.45,71.39,71.45,22146.0,71.4,71.45,71.39,71.45,22146.0
2018-08-14 12:25:00,71.45,71.45,71.38,71.38,19000.0,71.45,71.45,71.38,71.38,19000.0
2018-08-14 12:30:00,71.35,71.42,71.34,71.42,15806.0,71.35,71.42,71.34,71.42,15806.0
2018-08-14 12:35:00,71.41,71.5,71.39,71.46,23486.0,71.41,71.5,71.39,71.46,23486.0
2018-08-14 12:40:00,71.46,71.46,71.34,71.34,20672.0,71.46,71.46,71.34,71.34,20672.0
2018-08-14 12:45:00,71.33,71.56,71.31,71.54,77576.0,71.33,71.56,71.31,71.54,77576.0
2018-08-14 12:50:00,71.53,71.54,71.42,71.49,28646.0,71.53,71.54,71.42,71.49,28646.0
2018-08-14 12:55:00,71.51,71.53,71.45,71.49,21308.0,71.51,71.53,71.45,71.49,21308.0
2018-08-14 13:00:00,71.49,71.53,71.47,71.52,35060.0,71.49,71.53,71.47,71.52,35060.0
2018-08-14 13:05:00,71.52,71.55,71.43,71.48,21352.0,71.52,71.55,71.43,71.48,21352.0
2018-08-14 13:10:00,71.48,71.55,71.47,71.49,29374.0,71.48,71.55,71.47,71.49,29374.0
2018-08-14 13:15:00,71.5,71.55,71.47,71.48,19992.0,71.5,71.55,71.47,71.48,19992.0
2018-08-14 13:20:00,71.48,71.66,71.48,71.66,21760.0,71.48,71.66,71.48,71.66,21760.0
2018-08-14 13:25:00,71.68,71.7,71.6,71.6,25384.0,71.68,71.7,71.6,71.6,25384.0
2018-08-14 13:30:00,71.6,71.69,71.58,71.69,22494.0,71.6,71.69,71.58,71.69,22494.0
2018-08-14 13:35:00,71.68,71.73,71.67,71.72,23128.0,71.68,71.73,71.67,71.72,23128.0
2018-08-14 13:40:00,71.7,71.71,71.53,71.63,40330.0,71.7,71.71,71.53,71.63,40330.0
2018-08-14 13:45:00,71.6,71.61,71.47,71.55,16744.0,71.6,71.61,71.47,71.55,16744.0
2018-08-14 13:50:00,71.53,71.61,71.5,71.57,29376.0,71.53,71.61,71.5,71.57,29376.0
2018-08-14 13:55:00,71.57,71.64,71.56,71.63,15650.0,71.57,71.64,71.56,71.63,15650.0
2018-08-14 14:00:00,71.64,71.67,71.51,71.56,21866.0,71.64,71.67,71.51,71.56,21866.0
2018-08-14 14:05:00,71.54,71.58,71.52,71.57,12000.0,71.54,71.58,71.52,71.57,12000.0
2018-08-14 14:10:00,71.57,71.58,71.53,71.56,24200.0,71.57,71.58,71.53,71.56,24200.0
2018-08-14 14:15:00,71.54,71.54,71.47,71.52,13750.0,71.54,71.54,71.47,71.52,13750.0
2018-08-14 14:20:00,71.53,71.58,71.51,71.58,21468.0,71.53,71.58,71.51,71.58,21468.0
2018-08-14 14:25:00,71.61,71.74,71.58,71.74,15090.0,71.61,71.74,71.58,71.74,15090.0
2018-08-14 14:30:00,71.71,71.71,71.67,71.67,20868.0,71.71,71.71,71.67,71.67,20868.0
2018-08-14 14:35:00,71.67,71.78,71.67,71.7,25892.0,71.67,71.78,71.67,71.7,25892.0
2018-08-14 14:40:00,71.69,71.7,71.63,71.69,17770.0,71.69,71.7,71.63,71.69,17770.0
2018-08-14 14:45:00,71.66,71.74,71.64,71.72,11410.0,71.66,71.74,71.64,71.72,11410.0
2018-08-14 14:50:00,71.72,71.79,71.72,71.77,24656.0,71.72,71.79,71.72,71.77,24656.0
2018-08-14 14:55:00,71.78,71.78,71.71,71.76,31754.0,71.78,71.78,71.71,71.76,31754.0
2018-08-14 15:00:00,71.75,71.77,71.72,71.77,21382.0,71.75,71.77,71.72,71.77,21382.0
2018-08-14 15:05:00,71.77,71.77,71.71,71.74,35610.0,71.77,71.77,71.71,71.74,35610.0
2018-08-14 15:10:00,71.74,71.78,71.7,71.75,39958.0,71.74,71.78,71.7,71.75,39958.0
2018-08-14 15:15:00,71.75,71.78,71.71,71.78,38888.0,71.75,71.78,71.71,71.78,38888.0
2018-08-14 15:20:00,71.78,71.87,71.78,71.86,87470.0,71.78,71.87,71.78,71.86,87470.0
2018-08-14 15:25:00,71.86,71.86,71.74,71.82,26292.0,71.86,71.86,71.74,71.82,26292.0
2018-08-14 15:30:00,71.79,71.85,71.75,71.77,28724.0,71.79,71.85,71.75,71.77,28724.0
2018-08-14 15:35:00,71.76,71.85,71.75,71.82,34266.0,71.76,71.85,71.75,71.82,34266.0
2018-08-14 15:40:00,71.8,71.87,71.79,71.83,37184.0,71.8,71.87,71.79,71.83,37184.0
2018-08-14 15:45:00,71.85,71.88,71.8,71.81,77434.0,71.85,71.88,71.8,71.81,77434.0
2018-08-14 15:50:00,71.81,71.86,71.8,71.83,121842.0,71.81,71.86,71.8,71.83,121842.0
2018-08-14 15:55:00,71.83,71.89,71.81,71.84,219400.0,71.83,71.89,71.81,71.84,219400.0
2018-08-15 09:30:00,71.5,71.83,71.5,71.78,46620.0,71.5,71.83,71.5,71.78,46620.0
2018-08-15 09:35:00,71.81,72.11,71.76,71.76,33620.0,71.81,72.11,71.76,71.76,33620.0
2018-08-15 09:40:00,71.8,71.89,71.66,71.79,42528.0,71.8,71.89,71.66,71.79,42528.0
2018-08-15 09:45:00,71.74,71.84,71.46,71.53,129726.0,71.74,71.84,71.46,71.53,129726.0
2018-08-15 09:50:00,71.51,71.74,71.5,71.67,22024.0,71.51,71.74,71.5,71.67,22024.0
2018-08-15 09:55:00,71.72,71.82,71.69,71.75,20638.0,71.72,71.82,71.69,71.75,20638.0
2018-08-15 10:00:00,71.71,71.77,71.56,71.73,67552.0,71.71,71.77,71.56,71.73,67552.0
2018-08-15 10:05:00,71.7,71.94,71.61,71.85,39426.0,71.7,71.94,71.61,71.85,39426.0
2018-08-15 10:10:00,71.81,71.83,71.71,71.73,14844.0,71.81,71.83,71.71,71.73,14844.0
2018-08-15 10:15:00,71.73,71.73,71.5,71.64,96784.0,71.73,71.73,71.5,71.64,96784.0
2018-08-15 10:20:00,71.67,71.73,71.56,71.71,64616.0,71.67,71.73,71.56,71.71,64616.0
2018-08-15 10:25:00,71.7,71.71,71.35,71.4,87564.0,71.7,71.71,71.35,71.4,87564.0
2018-08-15 10:30:00,71.4,71.62,71.36,71.6,44704.0,71.4,71.62,71.36,71.6,44704.0
2018-08-15 10:35:00,71.58,71.66,71.41,71.62,69836.0,71.58,71.66,71.41,71.62,69836.0
2018-08-15 10:40:00,71.65,71.66,71.5,71.53,33106.0,71.65,71.66,71.5,71.53,33106.0
2018-08-15 10:45:00,71.51,71.64,71.5,71.57,43498.0,71.51,71.64,71.5,71.57,43498.0
2018-08-15 10:50:00,71.6,71.61,71.49,71.51,37200.0,71.6,71.61,71.49,71.51,37200.0
2018-08-15 10:55:00,71.54,71.54,71.48,71.5,18388.0,71.54,71.54,71.48,71.5,18388.0
2018-08-15 11:00:00,71.49,71.55,71.47,71.55,36904.0,71.49,71.55,71.47,71.55,36904.0
2018-08-15 11:05:00,71.53,71.62,71.5,71.6,13784.0,71.53,71.62,71.5,71.6,13784.0
2018-08-15 11:10:00,71.61,71.73,71.57,71.67,23760.0,71.61,71.73,71.57,71.67,23760.0
2018-08-15 11:15:00,71.71,71.73,71.66,71.7,26404.0,71.71,71.73,71.66,71.7,26404.0
2018-08-15 11:20:00,71.66,71.7,71.63,71.66,16600.0,71.66,71.7,71.63,71.66,16600.0
2018-08-15 11:25:00,71.66,71.69,71.56,71.56,32594.0,71.66,71.69,71.56,71.56,32594.0
2018-08-15 11:30:00,71.53,71.63,71.52,71.61,11600.0,71.53,71.63,71.52,71.61,11600.0
2018-08-15 11:35:00,71.64,71.7,71.56,71.66,59000.0,71.64,71.7,71.56,71.66,59000.0
2018-08-15 11:40:00,71.64,71.68,71.58,71.68,9700.0,71.64,71.68,71.58,71.68,9700.0
2018-08-15 11:45:00,71.67,71.67,71.56,71.57,9968.0,71.67,71.67,71.56,71.57,9968.0
2018-08-15 11:50:00,71.58,71.62,71.5,71.58,53034.0,71.58,71.62,71.5,71.58,53034.0
2018-08-15 11:55:00,71.61,71.61,71.48,71.51,15606.0,71.61,71.61,71.48,71.51,15606.0
2018-08-15 12:00:00,71.5,71.58,71.49,71.53,31846.0,71.5,71.58,71.49,71.53,31846.0
2018-08-15 12:05:00,71.53,71.6,71.48,71.6,24884.0,71.53,71.6,71.48,71.6,24884.0
2018-08-15 12:10:00,71.61,71.66,71.59,71.61,17982.0,71.61,71.66,71.59,71.61,17982.0
2018-08-15 12:15:00,71.63,71.68,71.63,71.67,13214.0,71.63,71.68,71.63,71.67,13214.0
2018-08-15 12:20:00,71.7,71.73,71.62,71.64,8354.0,71.7,71.73,71.62,71.64,8354.0
2018-08-15 12:25:00,71.63,71.63,71.56,71.6,4960.0,71.63,71.63,71.56,71.6,4960.0
2018-08-15 12:30:00,71.58,71.68,71.58,71.66,19450.0,71.58,71.68,71.58,71.66,19450.0
2018-08-15 12:35:00,71.67,71.69,71.63,71.65,12164.0,71.67,71.69,71.63,71.65,12164.0
2018-08-15 12:40:00,71.66,71.67,71.57,71.58,8406.0,71.66,71.67,71.57,71.58,8406.0
2018-08-15 12:45:00,71.58,71.62,71.53,71.61,10124.0,71.58,71.62,71.53,71.61,10124.0
2018-08-15 12:50:00,71.61,71.61,71.56,71.57,2000.0,71.61,71.61,71.56,71.57,2000.0
2018-08-15 12:55:00,71.54,71.55,71.51,71.53,4194.0,71.54,71.55,71.51,71.53,4194.0
2018-08-15 13:00:00,71.51,71.54,71.49,71.5,12172.0,71.51,71.54,71.49,71.5,12172.0
2018-08-15 13:05:00,71.52,71.58,71.5,71.53,21098.0,71.52,71.58,71.5,71.53,21098.0
2018-08-15 13:10:00,71.52,71.54,71.5,71.53,11890.0,71.52,71.54,71.5,71.53,11890.0
2018-08-15 13:15:00,71.51,71.54,71.48,71.48,21112.0,71.51,71.54,71.48,71.48,21112.0
2018-08-15 13:20:00,71.49,71.54,71.44,71.45,24464.0,71.49,71.54,71.44,71.45,24464.0
2018-08-15 13:25:00,71.48,71.53,71.48,71.52,15128.0,71.48,71.53,71.48,71.52,15128.0
2018-08-15 13:30:00,71.53,71.58,71.5,71.53,20820.0,71.53,71.58,71.5,71.53,20820.0
2018-08-15 13:35:00,71.51,71.55,71.5,71.53,22870.0,71.51,71.55,71.5,71.53,22870.0
2018-08-15 13:40:00,71.54,71.58,71.53,71.58,43544.0,71.54,71.58,71.53,71.58,43544.0
2018-08-15 13:45:00,71.56,71.59,71.51,71.51,13132.0,71.56,71.59,71.51,71.51,13132.0
2018-08-15 13:50:00,71.51,71.57,71.51,71.54,8600.0,71.51,71.57,71.51,71.54,8600.0
2018-08-15 13:55:00,71.53,71.57,71.53,71.56,19140.0,71.53,71.57,71.53,71.56,19140.0
2018-08-15 14:00:00,71.55,71.57,71.53,71.56,14238.0,71.55,71.57,71.53,71.56,14238.0
2018-08-15 14:05:00,71.55,71.56,71.52,71.54,47058.0,71.55,71.56,71.52,71.54,47058.0
2018-08-15 14:10:00,71.54,71.55,71.5,71.51,57498.0,71.54,71.55,71.5,71.51,57498.0
2018-08-15 14:15:00,71.5,71.54,71.5,71.52,13200.0,71.5,71.54,71.5,71.52,13200.0
2018-08-15 14:20:00,71.52,71.59,71.5,71.58,29826.0,71.52,71.59,71.5,71.58,29826.0
2018-08-15 14:25:00,71.57,71.64,71.5,71.52,46674.0,71.57,71.64,71.5,71.52,46674.0
2018-08-15 14:30:00,71.51,71.57,71.5,71.57,21948.0,71.51,71.57,71.5,71.57,21948.0
2018-08-15 14:35:00,71.56,71.6,71.55,71.56,2956.0,71.56,71.6,71.55,71.56,2956.0
2018-08-15 14:40:00,71.55,71.57,71.53,71.53,17700.0,71.55,71.57,71.53,71.53,17700.0
2018-08-15 14:45:00,71.52,71.6,71.51,71.58,18070.0,71.52,71.6,71.51,71.58,18070.0
2018-08-15 14:50:00,71.6,71.64,71.6,71.64,7934.0,71.6,71.64,71.6,71.64,7934.0
2018-08-15 14:55:00,71.64,71.71,71.6,71.71,23100.0,71.64,71.71,71.6,71.71,23100.0
2018-08-15 15:00:00,71.71,71.88,71.7,71.86,19944.0,71.71,71.88,71.7,71.86,19944.0
2018-08-15 15:05:00,71.84,71.97,71.83,71.93,28692.0,71.84,71.97,71.83,71.93,28692.0
2018-08-15 15:10:00,71.93,71.96,71.83,71.85,19394.0,71.93,71.96,71.83,71.85,19394.0
2018-08-15 15:15:00,71.85,71.88,71.83,71.83,13502.0,71.85,71.88,71.83,71.83,13502.0
2018-08-15 15:20:00,71.82,71.83,71.8,71.82,12200.0,71.82,71.83,71.8,71.82,12200.0
2018-08-15 15:25:00,71.81,71.91,71.8,71.91,27242.0,71.81,71.91,71.8,71.91,27242.0
2018-08-15 15:30:00,71.91,71.98,71.84,71.95,24270.0,71.91,71.98,71.84,71.95,24270.0
2018-08-15 15:35:00,71.94,71.95,71.83,71.88,23476.0,71.94,71.95,71.83,71.88,23476.0
2018-08-15 15:40:00,71.86,71.88,71.83,71.83,36812.0,71.86,71.88,71.83,71.83,36812.0
2018-08-15 15:45:00,71.83,71.93,71.83,71.88,66470.0,71.83,71.93,71.83,71.88,66470.0
2018-08-15 15:50:00,71.87,71.88,71.83,71.86,41732.0,71.87,71.88,71.83,71.86,41732.0
2018-08-15 15:55:00,71.86,71.92,71.8,71.86,160802.0,71.86,71.92,71.8,71.86,160802.0
2018-08-16 09:30:00,72.19,72.2,72.07,72.1,24980.0,72.19,72.2,72.07,72.1,24980.0
2018-08-16 09:35:00,72.08,72.42,72.08,72.26,9030.0,72.08,72.42,72.08,72.26,9030.0
2018-08-16 09:40:00,72.33,72.47,72.31,72.42,10950.0,72.33,72.47,72.31,72.42,10950.0
2018-08-16 09:45:00,72.36,72.42,72.28,72.42,26600.0,72.36,72.42,72.28,72.42,26600.0
2018-08-16 09:50:00,72.42,72.48,72.35,72.42,19980.0,72.42,72.48,72.35,72.42,19980.0
2018-08-16 09:55:00,72.48,72.53,72.37,72.43,20856.0,72.48,72.53,72.37,72.43,20856.0
2018-08-16 10:00:00,72.43,72.58,72.43,72.55,17580.0,72.43,72.58,72.43,72.55,17580.0
2018-08-16 10:05:00,72.52,72.66,72.51,72.65,21038.0,72.52,72.66,72.51,72.65,21038.0
2018-08-16 10:10:00,72.63,72.69,72.63,72.68,23160.0,72.63,72.69,72.63,72.68,23160.0
2018-08-16 10:15:00,72.66,72.68,72.43,72.46,45312.0,72.66,72.68,72.43,72.46,45312.0
2018-08-16 10:20:00,72.46,72.57,72.41,72.52,33166.0,72.46,72.57,72.41,72.52,33166.0
2018-08-16 10:25:00,72.56,72.56,72.41,72.47,29362.0,72.56,72.56,72.41,72.47,29362.0
2018-08-16 10:30:00,72.44,72.44,72.33,72.36,83280.0,72.44,72.44,72.33,72.36,83280.0
2018-08-16 10:35:00,72.35,72.35,72.23,72.27,33024.0,72.35,72.35,72.23,72.27,33024.0
2018-08-16 10:40:00,72.28,72.28,72.23,72.27,11262.0,72.28,72.28,72.23,72.27,11262.0
2018-08-16 10:45:00,72.27,72.32,72.26,72.28,26150.0,72.27,72.32,72.26,72.28,26150.0
2018-08-16 10:50:00,72.29,72.29,72.14,72.18,27310.0,72.29,72.29,72.14,72.18,27310.0
2018-08-16 10:55:00,72.17,72.24,72.16,72.24,13208.0,72.17,72.24,72.16,72.24,13208.0
2018-08-16 11:00:00,72.25,72.25,72.03,72.04,48232.0,72.25,72.25,72.03,72.04,48232.0
2018-08-16 11:05:00,72.03,72.06,71.97,71.98,13046.0,72.03,72.06,71.97,71.98,13046.0
2018-08-16 11:10:00,71.97,72.07,71.94,72.03,58684.0,71.97,72.07,71.94,72.03,58684.0
2018-08-16 11:15:00,72.04,72.04,71.94,71.94,14800.0,72.04,72.04,71.94,71.94,14800.0
2018-08-16 11:20:00,71.94,71.96,71.92,71.96,26252.0,71.94,71.96,71.92,71.96,26252.0
2018-08-16 11:25:00,71.96,72.0,71.92,71.92,15516.0,71.96,72.0,71.92,71.92,15516.0
2018-08-16 11:30:00,71.92,71.94,71.86,71.87,25186.0,71.92,71.94,71.86,71.87,25186.0
2018-08-16 11:35:00,71.87,71.88,71.83,71.86,23462.0,71.87,71.88,71.83,71.86,23462.0
2018-08-16 11:40:00,71.87,71.88,71.83,71.87,28664.0,71.87,71.88,71.83,71.87,28664.0
2018-08-16 11:45:00,71.88,72.01,71.88,71.94,20774.0,71.88,72.01,71.88,71.94,20774.0
2018-08-16 11:50:00,71.92,71.97,71.92,71.97,15000.0,71.92,71.97,71.92,71.97,15000.0
2018-08-16 11:55:00,71.98,72.01,71.97,71.98,112084.0,71.98,72.01,71.97,71.98,112084.0
2018-08-16 12:00:00,71.97,72.07,71.94,72.06,59554.0,71.97,72.07,71.94,72.06,59554.0
2018-08-16 12:05:00,72.05,72.06,72.0,72.05,24322.0,72.05,72.06,72.0,72.05,24322.0
2018-08-16 12:10:00,72.06,72.17,72.05,72.14,13086.0,72.06,72.17,72.05,72.14,13086.0
2018-08-16 12:15:00,72.16,72.16,72.11,72.11,18118.0,72.16,72.16,72.11,72.11,18118.0
2018-08-16 12:20:00,72.13,72.13,72.07,72.08,19870.0,72.13,72.13,72.07,72.08,19870.0
2018-08-16 12:25:00,72.07,72.1,72.07,72.07,13000.0,72.07,72.1,72.07,72.07,13000.0
2018-08-16 12:30:00,72.08,72.08,71.98,72.0,56262.0,72.08,72.08,71.98,72.0,56262.0
2018-08-16 12:35:00,72.0,72.02,71.99,72.0,8564.0,72.0,72.02,71.99,72.0,8564.0
2018-08-16 12:40:00,71.99,72.0,71.95,71.98,4808.0,71.99,72.0,71.95,71.98,4808.0
2018-08-16 12:45:00,71.98,72.01,71.98,71.99,10276.0,71.98,72.01,71.98,71.99,10276.0
2018-08-16 12:50:00,71.98,71.98,71.96,71.96,1600.0,71.98,71.98,71.96,71.96,1600.0
2018-08-16 12:55:00,71.97,72.02,71.94,72.02,19372.0,71.97,72.02,71.94,72.02,19372.0
2018-08-16 13:00:00,72.02,72.08,72.02,72.08,9688.0,72.02,72.08,72.02,72.08,9688.0
2018-08-16 13:05:00,72.1,72.12,72.07,72.07,14302.0,72.1,72.12,72.07,72.07,14302.0
2018-08-16 13:10:00,72.07,72.08,72.05,72.05,5984.0,72.07,72.08,72.05,72.05,5984.0
2018-08-16 13:15:00,72.04,72.07,72.02,72.07,9456.0,72.04,72.07,72.02,72.07,9456.0
2018-08-16 13:20:00,72.06,72.11,72.05,72.05,9456.0,72.06,72.11,72.05,72.05,9456.0
2018-08-16 13:25:00,72.07,72.07,72.03,72.04,23206.0,72.07,72.07,72.03,72.04,23206.0
2018-08-16 13:30:00,72.04,72.11,72.04,72.11,16626.0,72.04,72.11,72.04,72.11,16626.0
2018-08-16 13:35:00,72.11,72.17,72.11,72.17,2400.0,72.11,72.17,72.11,72.17,2400.0
2018-08-16 13:40:00,72.16,72.21,72.15,72.16,8402.0,72.16,72.21,72.15,72.16,8402.0
2018-08-16 13:45:00,72.16,72.21,72.13,72.17,27088.0,72.16,72.21,72.13,72.17,27088.0
2018-08-16 13:50:00,72.19,72.26,72.18,72.26,17588.0,72.19,72.26,72.18,72.26,17588.0
2018-08-16 13:55:00,72.29,72.29,72.2,72.2,30728.0,72.29,72.29,72.2,72.2,30728.0
2018-08-16 14:00:00,72.22,72.3,72.19,72.29,18548.0,72.22,72.3,72.19,72.29,18548.0
2018-08-16 14:05:00,72.3,72.35,72.29,72.32,11978.0,72.3,72.35,72.29,72.32,11978.0
2018-08-16 14:10:00,72.32,72.36,72.32,72.35,12856.0,72.32,72.36,72.32,72.35,12856.0
2018-08-16 14:15:00,72.35,72.36,72.33,72.36,4784.0,72.35,72.36,72.33,72.36,4784.0
2018-08-16 14:20:00,72.36,72.36,72.28,72.28,37740.0,72.36,72.36,72.28,72.28,37740.0
2018-08-16 14:25:00,72.28,72.28,72.23,72.23,9466.0,72.28,72.28,72.23,72.23,9466.0
2018-08-16 14:30:00,72.19,72.23,72.19,72.22,6392.0,72.19,72.23,72.19,72.22,6392.0
2018-08-16 14:35:00,72.21,72.24,72.2,72.24,6268.0,72.21,72.24,72.2,72.24,6268.0
2018-08-16 14:40:00,72.23,72.24,72.21,72.22,5768.0,72.23,72.24,72.21,72.22,5768.0
2018-08-16 14:45:00,72.21,72.22,72.19,72.21,34880.0,72.21,72.22,72.19,72.21,34880.0
2018-08-16 14:50:00,72.21,72.3,72.2,72.26,28768.0,72.21,72.3,72.2,72.26,28768.0
2018-08-16 14:55:00,72.24,72.24,72.17,72.19,9278.0,72.24,72.24,72.17,72.19,9278.0
2018-08-16 15:00:00,72.19,72.21,72.18,72.2,11522.0,72.19,72.21,72.18,72.2,11522.0
2018-08-16 15:05:00,72.2,72.22,72.16,72.16,10404.0,72.2,72.22,72.16,72.16,10404.0
2018-08-16 15:10:00,72.17,72.2,72.16,72.17,10072.0,72.17,72.2,72.16,72.17,10072.0
2018-08-16 15:15:00,72.17,72.19,72.16,72.16,10480.0,72.17,72.19,72.16,72.16,10480.0
2018-08-16 15:20:00,72.17,72.17,72.11,72.17,4900.0,72.17,72.17,72.11,72.17,4900.0
2018-08-16 15:25:00,72.14,72.19,72.13,72.16,28034.0,72.14,72.19,72.13,72.16,28034.0
2018-08-16 15:30:00,72.16,72.16,72.08,72.12,14968.0,72.16,72.16,72.08,72.12,14968.0
2018-08-16 15:35:00,72.12,72.13,72.06,72.08,14456.0,72.12,72.13,72.06,72.08,14456.0
2018-08-16 15:40:00,72.06,72.06,71.97,71.98,36010.0,72.06,72.06,71.97,71.98,36010.0
2018-08-16 15:45:00,71.97,71.97,71.9,71.94,30664.0,71.97,71.97,71.9,71.94,30664.0
2018-08-16 15:50:00,71.92,71.92,71.86,71.87,44650.0,71.92,71.92,71.86,71.87,44650.0
2018-08-16 15:55:00,71.86,71.99,71.86,71.97,103012.0,71.86,71.99,71.86,71.97,103012.0
2018-08-17 09:30:00,72.09,72.09,71.63,71.64,68004.0,72.09,72.09,71.63,71.64,68004.0
2018-08-17 09:35:00,71.61,71.85,71.5,71.77,17322.0,71.61,71.85,71.5,71.77,17322.0
2018-08-17 09:40:00,71.76,71.77,71.55,71.55,12304.0,71.76,71.77,71.55,71.55,12304.0
2018-08-17 09:45:00,71.56,71.57,71.38,71.43,20162.0,71.56,71.57,71.38,71.43,20162.0
2018-08-17 09:50:00,71.41,71.5,71.4,71.42,5830.0,71.41,71.5,71.4,71.42,5830.0
2018-08-17 09:55:00,71.38,71.38,71.16,71.28,39924.0,71.38,71.38,71.16,71.28,39924.0
2018-08-17 10:00:00,71.31,71.49,71.31,71.39,18550.0,71.31,71.49,71.31,71.39,18550.0
2018-08-17 10:05:00,71.38,71.41,71.26,71.39,17764.0,71.38,71.41,71.26,71.39,17764.0
2018-08-17 10:10:00,71.38,71.39,71.12,71.14,62938.0,71.38,71.39,71.12,71.14,62938.0
2018-08-17 10:15:00,71.12,71.14,71.06,71.06,18420.0,71.12,71.14,71.06,71.06,18420.0
2018-08-17 10:20:00,71.08,71.14,70.96,71.14,29942.0,71.08,71.14,70.96,71.14,29942.0
2018-08-17 10:25:00,71.14,71.21,71.11,71.11,15676.0,71.14,71.21,71.11,71.11,15676.0
2018-08-17 10:30:00,71.13,71.28,71.12,71.28,34128.0,71.13,71.28,71.12,71.28,34128.0
2018-08-17 10:35:00,71.28,71.4,71.28,71.29,11688.0,71.28,71.4,71.28,71.29,11688.0
2018-08-17 10:40:00,71.28,71.28,71.14,71.14,24462.0,71.28,71.28,71.14,71.14,24462.0
2018-08-17 10:45:00,71.13,71.14,70.99,71.03,28220.0,71.13,71.14,70.99,71.03,28220.0
2018-08-17 10:50:00,71.07,71.07,70.99,71.0,27048.0,71.07,71.07,70.99,71.0,27048.0
2018-08-17 10:55:00,71.0,71.19,71.0,71.01,18820.0,71.0,71.19,71.0,71.01,18820.0
2018-08-17 11:00:00,71.03,71.1,71.03,71.07,18682.0,71.03,71.1,71.03,71.07,18682.0
2018-08-17 11:05:00,71.07,71.23,71.02,71.22,15000.0,71.07,71.23,71.02,71.22,15000.0
2018-08-17 11:10:00,71.24,71.32,71.19,71.3,15008.0,71.24,71.32,71.19,71.3,15008.0
2018-08-17 11:15:00,71.3,71.39,71.28,71.3,23246.0,71.3,71.39,71.28,71.3,23246.0
2018-08-17 11:20:00,71.3,71.47,71.29,71.39,21678.0,71.3,71.47,71.29,71.39,21678.0
2018-08-17 11:25:00,71.36,71.39,71.33,71.38,2000.0,71.36,71.39,71.33,71.38,2000.0
2018-08-17 11:30:00,71.38,71.47,71.37,71.39,9758.0,71.38,71.47,71.37,71.39,9758.0
2018-08-17 11:35:00,71.38,71.38,71.36,71.36,2014.0,71.38,71.38,71.36,71.36,2014.0
2018-08-17 11:40:00,71.36,71.38,71.34,71.38,7594.0,71.36,71.38,71.34,71.38,7594.0
2018-08-17 11:45:00,71.38,71.41,71.38,71.41,2702.0,71.38,71.41,71.38,71.41,2702.0
2018-08-17 11:50:00,71.44,71.46,71.44,71.45,3874.0,71.44,71.46,71.44,71.45,3874.0
2018-08-17 11:55:00,71.45,71.57,71.44,71.57,29604.0,71.45,71.57,71.44,71.57,29604.0
2018-08-17 12:00:00,71.57,71.71,71.56,71.71,6800.0,71.57,71.71,71.56,71.71,6800.0
2018-08-17 12:05:00,71.73,71.81,71.71,71.79,9270.0,71.73,71.81,71.71,71.79,9270.0
2018-08-17 12:10:00,71.81,71.82,71.78,71.81,5962.0,71.81,71.82,71.78,71.81,5962.0
2018-08-17 12:15:00,71.82,71.85,71.78,71.78,8800.0,71.82,71.85,71.78,71.78,8800.0
2018-08-17 12:20:00,71.79,71.86,71.78,71.85,5350.0,71.79,71.86,71.78,71.85,5350.0
2018-08-17 12:25:00,71.86,71.93,71.83,71.93,11958.0,71.86,71.93,71.83,71.93,11958.0
2018-08-17 12:30:00,71.92,71.92,71.81,71.85,18812.0,71.92,71.92,71.81,71.85,18812.0
2018-08-17 12:35:00,71.83,71.83,71.75,71.77,6000.0,71.83,71.83,71.75,71.77,6000.0
2018-08-17 12:40:00,71.76,71.92,71.76,71.92,9000.0,71.76,71.92,71.76,71.92,9000.0
2018-08-17 12:45:00,71.92,72.0,71.92,71.94,12952.0,71.92,72.0,71.92,71.94,12952.0
2018-08-17 12:50:00,71.95,72.01,71.93,71.98,21036.0,71.95,72.01,71.93,71.98,21036.0
2018-08-17 12:55:00,71.98,72.15,71.97,72.1,11006.0,71.98,72.15,71.97,72.1,11006.0
2018-08-17 13:00:00,72.09,72.14,72.08,72.08,10364.0,72.09,72.14,72.08,72.08,10364.0
2018-08-17 13:05:00,72.09,72.1,72.04,72.1,6200.0,72.09,72.1,72.04,72.1,6200.0
2018-08-17 13:10:00,72.08,72.1,72.04,72.07,16590.0,72.08,72.1,72.04,72.07,16590.0
2018-08-17 13:15:00,72.07,72.17,72.04,72.17,9746.0,72.07,72.17,72.04,72.17,9746.0
2018-08-17 13:20:00,72.17,72.25,72.14,72.14,7610.0,72.17,72.25,72.14,72.14,7610.0
2018-08-17 13:25:00,72.12,72.24,72.12,72.24,10048.0,72.12,72.24,72.12,72.24,10048.0
2018-08-17 13:30:00,72.24,72.26,72.22,72.24,3600.0,72.24,72.26,72.22,72.24,3600.0
2018-08-17 13:35:00,72.23,72.24,72.18,72.24,3800.0,72.23,72.24,72.18,72.24,3800.0
2018-08-17 13:40:00,72.23,72.3,72.18,72.2,7800.0,72.23,72.3,72.18,72.2,7800.0
2018-08-17 13:45:00,72.19,72.19,72.11,72.14,8530.0,72.19,72.19,72.11,72.14,8530.0
2018-08-17 13:50:00,72.12,72.16,72.1,72.13,7734.0,72.12,72.16,72.1,72.13,7734.0
2018-08-17 13:55:00,72.14,72.19,72.1,72.17,7362.0,72.14,72.19,72.1,72.17,7362.0
2018-08-17 14:00:00,72.16,72.29,72.13,72.27,13922.0,72.16,72.29,72.13,72.27,13922.0
2018-08-17 14:05:00,72.29,72.36,72.22,72.22,13332.0,72.29,72.36,72.22,72.22,13332.0
2018-08-17 14:10:00,72.22,72.23,72.11,72.14,9478.0,72.22,72.23,72.11,72.14,9478.0
2018-08-17 14:15:00,72.16,72.17,72.09,72.11,11580.0,72.16,72.17,72.09,72.11,11580.0
2018-08-17 14:20:00,72.11,72.14,72.05,72.08,7066.0,72.11,72.14,72.05,72.08,7066.0
2018-08-17 14:25:00,72.08,72.08,72.0,72.0,18554.0,72.08,72.08,72.0,72.0,18554.0
2018-08-17 14:30:00,72.0,72.0,71.92,71.95,13500.0,72.0,72.0,71.92,71.95,13500.0
2018-08-17 14:35:00,71.93,71.96,71.88,71.88,12544.0,71.93,71.96,71.88,71.88,12544.0
2018-08-17 14:40:00,71.89,71.99,71.86,71.97,10600.0,71.89,71.99,71.86,71.97,10600.0
2018-08-17 14:45:00,71.97,71.98,71.89,71.92,9254.0,71.97,71.98,71.89,71.92,9254.0
2018-08-17 14:50:00,71.91,72.02,71.91,72.01,12410.0,71.91,72.02,71.91,72.01,12410.0
2018-08-17 14:55:00,72.01,72.01,71.96,71.99,9440.0,72.01,72.01,71.96,71.99,9440.0
2018-08-17 15:00:00,72.01,72.03,71.98,72.0,8000.0,72.01,72.03,71.98,72.0,8000.0
2018-08-17 15:05:00,72.01,72.02,71.93,71.93,12884.0,72.01,72.02,71.93,71.93,12884.0
2018-08-17 15:10:00,71.94,71.97,71.91,71.93,17658.0,71.94,71.97,71.91,71.93,17658.0
2018-08-17 15:15:00,71.93,71.94,71.89,71.89,12324.0,71.93,71.94,71.89,71.89,12324.0
2018-08-17 15:20:00,71.89,71.93,71.89,71.91,8808.0,71.89,71.93,71.89,71.91,8808.0
2018-08-17 15:25:00,71.91,71.91,71.84,71.84,12376.0,71.91,71.91,71.84,71.84,12376.0
2018-08-17 15:30:00,71.84,71.85,71.8,71.82,12800.0,71.84,71.85,71.8,71.82,12800.0
2018-08-17 15:35:00,71.83,71.89,71.83,71.88,19960.0,71.83,71.89,71.83,71.88,19960.0
2018-08-17 15:40:00,71.89,71.9,71.83,71.85,23982.0,71.89,71.9,71.83,71.85,23982.0
2018-08-17 15:45:00,71.86,71.87,71.81,71.81,28892.0,71.86,71.87,71.81,71.81,28892.0
2018-08-17 15:50:00,71.81,71.82,71.79,71.82,38632.0,71.81,71.82,71.79,71.82,38632.0
2018-08-17 15:55:00,71.81,71.86,71.8,71.86,112322.0,71.81,71.86,71.8,71.86,112322.0
2018-08-20 09:30:00,71.71,71.71,71.37,71.5,99390.0,71.71,71.71,71.37,71.5,99390.0
2018-08-20 09:35:00,71.5,71.78,71.43,71.56,23232.0,71.5,71.78,71.43,71.56,23232.0
2018-08-20 09:40:00,71.56,71.59,71.35,71.35,42216.0,71.56,71.59,71.35,71.35,42216.0
2018-08-20 09:45:00,71.37,71.46,71.33,71.35,50646.0,71.37,71.46,71.33,71.35,50646.0
2018-08-20 09:50:00,71.35,71.35,71.0,71.1,30248.0,71.35,71.35,71.0,71.1,30248.0
2018-08-20 09:55:00,71.13,71.24,71.03,71.18,13122.0,71.13,71.24,71.03,71.18,13122.0
2018-08-20 10:00:00,71.21,71.39,71.19,71.38,7968.0,71.21,71.39,71.19,71.38,7968.0
2018-08-20 10:05:00,71.45,71.61,71.45,71.59,5586.0,71.45,71.61,71.45,71.59,5586.0
2018-08-20 10:10:00,71.59,71.6,71.54,71.6,10950.0,71.59,71.6,71.54,71.6,10950.0
2018-08-20 10:15:00,71.61,71.72,71.59,71.72,46206.0,71.61,71.72,71.59,71.72,46206.0
2018-08-20 10:20:00,71.74,71.74,71.61,71.74,6366.0,71.74,71.74,71.61,71.74,6366.0
2018-08-20 10:25:00,71.71,71.73,71.67,71.7,26290.0,71.71,71.73,71.67,71.7,26290.0
2018-08-20 10:30:00,71.7,71.7,71.48,71.53,20868.0,71.7,71.7,71.48,71.53,20868.0
2018-08-20 10:35:00,71.52,71.58,71.42,71.42,10742.0,71.52,71.58,71.42,71.42,10742.0
2018-08-20 10:40:00,71.4,71.42,71.31,71.32,12930.0,71.4,71.42,71.31,71.32,12930.0
2018-08-20 10:45:00,71.36,71.49,71.32,71.49,10920.0,71.36,71.49,71.32,71.49,10920.0
2018-08-20 10:50:00,71.49,71.51,71.42,71.44,9992.0,71.49,71.51,71.42,71.44,9992.0
2018-08-20 10:55:00,71.43,71.43,71.36,71.4,7434.0,71.43,71.43,71.36,71.4,7434.0
2018-08-20 11:00:00,71.44,71.48,71.38,71.44,16932.0,71.44,71.48,71.38,71.44,16932.0
2018-08-20 11:05:00,71.44,71.46,71.42,71.44,8796.0,71.44,71.46,71.42,71.44,8796.0
2018-08-20 11:10:00,71.45,71.45,71.38,71.45,25680.0,71.45,71.45,71.38,71.45,25680.0
2018-08-20 11:15:00,71.45,71.59,71.45,71.59,17410.0,71.45,71.59,71.45,71.59,17410.0
2018-08-20 11:20:00,71.59,71.63,71.5,71.5,14678.0,71.59,71.63,71.5,71.5,14678.0
2018-08-20 11:25:00,71.52,71.58,71.49,71.54,9600.0,71.52,71.58,71.49,71.54,9600.0
2018-08-20 11:30:00,71.55,71.61,71.53,71.56,9050.0,71.55,71.61,71.53,71.56,9050.0
2018-08-20 11:35:00,71.56,71.64,71.53,71.56,15398.0,71.56,71.64,71.53,71.56,15398.0
2018-08-20 11:40:00,71.57,71.73,71.57,71.65,27290.0,71.57,71.73,71.57,71.65,27290.0
2018-08-20 11:45:00,71.65,71.67,71.55,71.65,30808.0,71.65,71.67,71.55,71.65,30808.0
2018-08-20 11:50:00,71.63,71.71,71.59,71.62,29438.0,71.63,71.71,71.59,71.62,29438.0
2018-08-20 11:55:00,71.6,71.6,71.54,71.55,2400.0,71.6,71.6,71.54,71.55,2400.0
2018-08-20 12:00:00,71.55,71.57,71.53,71.57,24060.0,71.55,71.57,71.53,71.57,24060.0
2018-08-20 12:05:00,71.56,71.58,71.5,71.5,30040.0,71.56,71.58,71.5,71.5,30040.0
2018-08-20 12:10:00,71.5,71.52,71.47,71.5,19988.0,71.5,71.52,71.47,71.5,19988.0
2018-08-20 12:15:00,71.5,71.53,71.46,71.5,11370.0,71.5,71.53,71.46,71.5,11370.0
2018-08-20 12:20:00,71.49,71.49,71.42,71.45,24306.0,71.49,71.49,71.42,71.45,24306.0
2018-08-20 12:25:00,71.43,71.48,71.42,71.47,10316.0,71.43,71.48,71.42,71.47,10316.0
2018-08-20 12:30:00,71.46,71.52,71.46,71.47,7960.0,71.46,71.52,71.46,71.47,7960.0
2018-08-20 12:35:00,71.51,71.51,71.45,71.48,16696.0,71.51,71.51,71.45,71.48,16696.0
2018-08-20 12:40:00,71.5,71.51,71.46,71.49,23042.0,71.5,71.51,71.46,71.49,23042.0
2018-08-20 12:45:00,71.49,71.51,71.46,71.48,7572.0,71.49,71.51,71.46,71.48,7572.0
2018-08-20 12:50:00,71.49,71.54,71.47,71.53,34306.0,71.49,71.54,71.47,71.53,34306.0
2018-08-20 12:55:00,71.53,71.54,71.5,71.52,7882.0,71.53,71.54,71.5,71.52,7882.0
2018-08-20 13:00:00,71.5,71.54,71.48,71.51,39350.0,71.5,71.54,71.48,71.51,39350.0
2018-08-20 13:05:00,71.5,71.55,71.5,71.52,37866.0,71.5,71.55,71.5,71.52,37866.0
2018-08-20 13:10:00,71.51,71.52,71.47,71.47,28534.0,71.51,71.52,71.47,71.47,28534.0
2018-08-20 13:15:00,71.47,71.47,71.42,71.42,17142.0,71.47,71.47,71.42,71.42,17142.0
2018-08-20 13:20:00,71.43,71.47,71.39,71.42,65596.0,71.43,71.47,71.39,71.42,65596.0
2018-08-20 13:25:00,71.42,71.47,71.39,71.45,55682.0,71.42,71.47,71.39,71.45,55682.0
2018-08-20 13:30:00,71.45,71.49,71.44,71.45,6496.0,71.45,71.49,71.44,71.45,6496.0
2018-08-20 13:35:00,71.44,71.44,71.41,71.44,6800.0,71.44,71.44,71.41,71.44,6800.0
2018-08-20 13:40:00,71.42,71.43,71.42,71.42,1866.0,71.42,71.43,71.42,71.42,1866.0
2018-08-20 13:45:00,71.44,71.44,71.4,71.41,9156.0,71.44,71.44,71.4,71.41,9156.0
2018-08-20 13:50:00,71.4,71.41,71.35,71.36,14628.0,71.4,71.41,71.35,71.36,14628.0
2018-08-20 13:55:00,71.36,71.37,71.35,71.36,2268.0,71.36,71.37,71.35,71.36,2268.0
2018-08-20 14:00:00,71.36,71.38,71.34,71.36,15100.0,71.36,71.38,71.34,71.36,15100.0
2018-08-20 14:05:00,71.35,71.41,71.35,71.38,18010.0,71.35,71.41,71.35,71.38,18010.0
2018-08-20 14:10:00,71.38,71.39,71.36,71.37,19096.0,71.38,71.39,71.36,71.37,19096.0
2018-08-20 14:15:00,71.36,71.37,71.31,71.31,15846.0,71.36,71.37,71.31,71.31,15846.0
2018-08-20 14:20:00,71.3,71.36,71.3,71.33,9436.0,71.3,71.36,71.3,71.33,9436.0
2018-08-20 14:25:00,71.34,71.42,71.33,71.42,8808.0,71.34,71.42,71.33,71.42,8808.0
2018-08-20 14:30:00,71.42,71.42,71.33,71.35,23318.0,71.42,71.42,71.33,71.35,23318.0
2018-08-20 14:35:00,71.35,71.36,71.32,71.34,17176.0,71.35,71.36,71.32,71.34,17176.0
2018-08-20 14:40:00,71.34,71.35,71.33,71.35,4300.0,71.34,71.35,71.33,71.35,4300.0
2018-08-20 14:45:00,71.35,71.39,71.34,71.35,15280.0,71.35,71.39,71.34,71.35,15280.0
2018-08-20 14:50:00,71.36,71.36,71.34,71.35,9222.0,71.36,71.36,71.34,71.35,9222.0
2018-08-20 14:55:00,71.34,71.38,71.34,71.38,11292.0,71.34,71.38,71.34,71.38,11292.0
2018-08-20 15:00:00,71.37,71.38,71.33,71.34,14874.0,71.37,71.38,71.33,71.34,14874.0
2018-08-20 15:05:00,71.35,71.47,71.34,71.45,7650.0,71.35,71.47,71.34,71.45,7650.0
2018-08-20 15:10:00,71.46,71.5,71.44,71.47,14544.0,71.46,71.5,71.44,71.47,14544.0
2018-08-20 15:15:00,71.47,71.55,71.47,71.52,14652.0,71.47,71.55,71.47,71.52,14652.0
2018-08-20 15:20:00,71.52,71.56,71.51,71.56,18248.0,71.52,71.56,71.51,71.56,18248.0
2018-08-20 15:25:00,71.55,71.63,71.55,71.61,17652.0,71.55,71.63,71.55,71.61,17652.0
2018-08-20 15:30:00,71.61,71.63,71.55,71.55,20606.0,71.61,71.63,71.55,71.55,20606.0
2018-08-20 15:35:00,71.56,71.56,71.5,71.52,17058.0,71.56,71.56,71.5,71.52,17058.0
2018-08-20 15:40:00,71.52,71.54,71.51,71.52,15680.0,71.52,71.54,71.51,71.52,15680.0
2018-08-20 15:45:00,71.51,71.54,71.49,71.54,36738.0,71.51,71.54,71.49,71.54,36738.0
2018-08-20 15:50:00,71.54,71.58,71.51,71.57,56716.0,71.54,71.58,71.51,71.57,56716.0
2018-08-20 15:55:00,71.57,71.63,71.53,71.55,148644.0,71.57,71.63,71.53,71.55,148644.0
2018-08-21 09:30:00,71.7,71.95,71.58,71.58,21750.0,71.7,71.95,71.58,71.58,21750.0
2018-08-21 09:35:00,71.56,71.75,71.52,71.61,7748.0,71.56,71.75,71.52,71.61,7748.0
2018-08-21 09:40:00,71.61,71.74,71.58,71.7,25460.0,71.61,71.74,71.58,71.7,25460.0
2018-08-21 09:45:00,71.7,71.83,71.64,71.83,21780.0,71.7,71.83,71.64,71.83,21780.0
2018-08-21 09:50:00,71.84,71.85,71.38,71.38,54120.0,71.84,71.85,71.38,71.38,54120.0
2018-08-21 09:55:00,71.45,71.5,71.37,71.42,9160.0,71.45,71.5,71.37,71.42,9160.0
2018-08-21 10:00:00,71.51,71.61,71.44,71.51,12084.0,71.51,71.61,71.44,71.51,12084.0
2018-08-21 10:05:00,71.52,71.52,71.46,71.46,5608.0,71.52,71.52,71.46,71.46,5608.0
2018-08-21 10:10:00,71.49,71.54,71.34,71.36,15374.0,71.49,71.54,71.34,71.36,15374.0
2018-08-21 10:15:00,71.36,71.41,71.31,71.35,8480.0,71.36,71.41,71.31,71.35,8480.0
2018-08-21 10:20:00,71.35,71.36,71.31,71.32,5800.0,71.35,71.36,71.31,71.32,5800.0
2018-08-21 10:25:00,71.34,71.39,71.22,71.26,15390.0,71.34,71.39,71.22,71.26,15390.0
2018-08-21 10:30:00,71.25,71.31,71.22,71.31,5994.0,71.25,71.31,71.22,71.31,5994.0
2018-08-21 10:35:00,71.33,71.36,71.29,71.33,7200.0,71.33,71.36,71.29,71.33,7200.0
2018-08-21 10:40:00,71.3,71.36,71.28,71.33,21700.0,71.3,71.36,71.28,71.33,21700.0
2018-08-21 10:45:00,71.32,71.4,71.21,71.3,78914.0,71.32,71.4,71.21,71.3,78914.0
2018-08-21 10:50:00,71.31,71.34,71.23,71.32,32222.0,71.31,71.34,71.23,71.32,32222.0
2018-08-21 10:55:00,71.32,71.37,71.27,71.33,58790.0,71.32,71.37,71.27,71.33,58790.0
2018-08-21 11:00:00,71.32,71.47,71.32,71.46,9768.0,71.32,71.47,71.32,71.46,9768.0
2018-08-21 11:05:00,71.45,71.54,71.39,71.49,14552.0,71.45,71.54,71.39,71.49,14552.0
2018-08-21 11:10:00,71.48,71.53,71.46,71.51,13704.0,71.48,71.53,71.46,71.51,13704.0
2018-08-21 11:15:00,71.51,71.55,71.46,71.48,12254.0,71.51,71.55,71.46,71.48,12254.0
2018-08-21 11:20:00,71.5,71.51,71.46,71.51,7830.0,71.5,71.51,71.46,71.51,7830.0
2018-08-21 11:25:00,71.53,71.57,71.51,71.57,8620.0,71.53,71.57,71.51,71.57,8620.0
2018-08-21 11:30:00,71.55,71.62,71.55,71.61,51200.0,71.55,71.62,71.55,71.61,51200.0
2018-08-21 11:35:00,71.63,71.63,71.56,71.61,6900.0,71.63,71.63,71.56,71.61,6900.0
2018-08-21 11:40:00,71.64,71.74,71.63,71.73,9102.0,71.64,71.74,71.63,71.73,9102.0
2018-08-21 11:45:00,71.73,71.78,71.72,71.75,49838.0,71.73,71.78,71.72,71.75,49838.0
2018-08-21 11:50:00,71.76,71.76,71.64,71.66,25068.0,71.76,71.76,71.64,71.66,25068.0
2018-08-21 11:55:00,71.65,71.69,71.64,71.67,8716.0,71.65,71.69,71.64,71.67,8716.0
2018-08-21 12:00:00,71.67,71.69,71.65,71.68,10600.0,71.67,71.69,71.65,71.68,10600.0
2018-08-21 12:05:00,71.68,71.72,71.67,71.72,24244.0,71.68,71.72,71.67,71.72,24244.0
2018-08-21 12:10:00,71.75,71.75,71.72,71.74,5698.0,71.75,71.75,71.72,71.74,5698.0
2018-08-21 12:15:00,71.73,71.81,71.72,71.81,9214.0,71.73,71.81,71.72,71.81,9214.0
2018-08-21 12:20:00,71.83,71.86,71.8,71.83,8600.0,71.83,71.86,71.8,71.83,8600.0
2018-08-21 12:25:00,71.84,71.91,71.84,71.91,7420.0,71.84,71.91,71.84,71.91,7420.0
2018-08-21 12:30:00,71.91,71.92,71.85,71.88,20882.0,71.91,71.92,71.85,71.88,20882.0
2018-08-21 12:35:00,71.86,71.91,71.83,71.91,3410.0,71.86,71.91,71.83,71.91,3410.0
2018-08-21 12:40:00,71.89,71.9,71.88,71.9,9000.0,71.89,71.9,71.88,71.9,9000.0
2018-08-21 12:45:00,71.91,71.91,71.87,71.88,7700.0,71.91,71.91,71.87,71.88,7700.0
2018-08-21 12:50:00,71.86,71.91,71.86,71.9,10204.0,71.86,71.91,71.86,71.9,10204.0
2018-08-21 12:55:00,71.86,71.86,71.84,71.85,5412.0,71.86,71.86,71.84,71.85,5412.0
2018-08-21 13:00:00,71.83,71.85,71.82,71.82,5600.0,71.83,71.85,71.82,71.82,5600.0
2018-08-21 13:05:00,71.82,71.83,71.76,71.81,4218.0,71.82,71.83,71.76,71.81,4218.0
2018-08-21 13:10:00,71.82,71.84,71.8,71.83,28358.0,71.82,71.84,71.8,71.83,28358.0
2018-08-21 13:15:00,71.81,71.83,71.76,71.8,15706.0,71.81,71.83,71.76,71.8,15706.0
2018-08-21 13:20:00,71.83,71.83,71.78,71.78,4000.0,71.83,71.83,71.78,71.78,4000.0
2018-08-21 13:25:00,71.77,71.79,71.77,71.78,6866.0,71.77,71.79,71.77,71.78,6866.0
2018-08-21 13:30:00,71.77,71.78,71.76,71.77,11640.0,71.77,71.78,71.76,71.77,11640.0
2018-08-21 13:35:00,71.76,71.81,71.75,71.8,4780.0,71.76,71.81,71.75,71.8,4780.0
2018-08-21 13:40:00,71.79,71.8,71.78,71.79,55354.0,71.79,71.8,71.78,71.79,55354.0
2018-08-21 13:45:00,71.81,71.89,71.81,71.89,11230.0,71.81,71.89,71.81,71.89,11230.0
2018-08-21 13:50:00,71.88,71.88,71.85,71.86,7580.0,71.88,71.88,71.85,71.86,7580.0
2018-08-21 13:55:00,71.88,71.88,71.78,71.83,23368.0,71.88,71.88,71.78,71.83,23368.0
2018-08-21 14:00:00,71.84,71.84,71.73,71.74,13624.0,71.84,71.84,71.73,71.74,13624.0
2018-08-21 14:05:00,71.75,71.79,71.72,71.79,50022.0,71.75,71.79,71.72,71.79,50022.0
2018-08-21 14:10:00,71.77,71.82,71.77,71.8,8168.0,71.77,71.82,71.77,71.8,8168.0
2018-08-21 14:15:00,71.8,71.82,71.79,71.81,7818.0,71.8,71.82,71.79,71.81,7818.0
2018-08-21 14:20:00,71.81,71.81,71.79,71.8,9428.0,71.81,71.81,71.79,71.8,9428.0
2018-08-21 14:25:00,71.79,71.83,71.78,71.81,15680.0,71.79,71.83,71.78,71.81,15680.0
2018-08-21 14:30:00,71.8,71.84,71.79,71.84,9986.0,71.8,71.84,71.79,71.84,9986.0
2018-08-21 14:35:00,71.84,71.85,71.82,71.85,6132.0,71.84,71.85,71.82,71.85,6132.0
2018-08-21 14:40:00,71.86,71.89,71.86,71.89,6118.0,71.86,71.89,71.86,71.89,6118.0
2018-08-21 14:45:00,71.89,71.89,71.85,71.85,20798.0,71.89,71.89,71.85,71.85,20798.0
2018-08-21 14:50:00,71.86,71.97,71.86,71.97,27444.0,71.86,71.97,71.86,71.97,27444.0
2018-08-21 14:55:00,71.98,72.05,71.98,72.04,22244.0,71.98,72.05,71.98,72.04,22244.0
2018-08-21 15:00:00,72.06,72.08,72.05,72.08,29934.0,72.06,72.08,72.05,72.08,29934.0
2018-08-21 15:05:00,72.09,72.14,72.07,72.08,24408.0,72.09,72.14,72.07,72.08,24408.0
2018-08-21 15:10:00,72.1,72.11,72.07,72.08,5400.0,72.1,72.11,72.07,72.08,5400.0
2018-08-21 15:15:00,72.08,72.13,72.08,72.11,12230.0,72.08,72.13,72.08,72.11,12230.0
2018-08-21 15:20:00,72.1,72.13,72.07,72.08,17026.0,72.1,72.13,72.07,72.08,17026.0
2018-08-21 15:25:00,72.08,72.1,72.06,72.07,15940.0,72.08,72.1,72.06,72.07,15940.0
2018-08-21 15:30:00,72.07,72.07,72.02,72.02,14480.0,72.07,72.07,72.02,72.02,14480.0
2018-08-21 15:35:00,72.02,72.03,71.96,71.96,13148.0,72.02,72.03,71.96,71.96,13148.0
2018-08-21 15:40:00,71.96,71.96,71.9,71.95,20102.0,71.96,71.96,71.9,71.95,20102.0
2018-08-21 15:45:00,71.94,71.94,71.86,71.87,19404.0,71.94,71.94,71.86,71.87,19404.0
2018-08-21 15:50:00,71.87,71.92,71.86,71.92,42214.0,71.87,71.92,71.86,71.92,42214.0
2018-08-21 15:55:00,71.92,71.97,71.9,71.9,134264.0,71.92,71.97,71.9,71.9,134264.0
2018-08-22 09:30:00,71.97,72.11,71.74,71.95,26004.0,71.97,72.11,71.74,71.95,26004.0
2018-08-22 09:35:00,71.93,72.06,71.64,71.92,19194.0,71.93,72.06,71.64,71.92,19194.0
2018-08-22 09:40:00,71.92,71.92,71.81,71.92,3230.0,71.92,71.92,71.81,71.92,3230.0
2018-08-22 09:45:00,71.86,71.88,71.79,71.79,106006.0,71.86,71.88,71.79,71.79,106006.0
2018-08-22 09:50:00,71.72,71.72,71.53,71.53,5036.0,71.72,71.72,71.53,71.53,5036.0
2018-08-22 09:55:00,71.52,71.61,71.48,71.48,9018.0,71.52,71.61,71.48,71.48,9018.0
2018-08-22 10:00:00,71.53,71.67,71.52,71.58,12600.0,71.53,71.67,71.52,71.58,12600.0
2018-08-22 10:05:00,71.57,71.57,71.49,71.56,11200.0,71.57,71.57,71.49,71.56,11200.0
2018-08-22 10:10:00,71.56,71.68,71.56,71.66,20708.0,71.56,71.68,71.56,71.66,20708.0
2018-08-22 10:15:00,71.64,71.66,71.51,71.57,12400.0,71.64,71.66,71.51,71.57,12400.0
2018-08-22 10:20:00,71.57,71.65,71.56,71.62,4828.0,71.57,71.65,71.56,71.62,4828.0
2018-08-22 10:25:00,71.61,71.67,71.61,71.64,3412.0,71.61,71.67,71.61,71.64,3412.0
2018-08-22 10:30:00,71.64,71.72,71.64,71.7,9460.0,71.64,71.72,71.64,71.7,9460.0
2018-08-22 10:35:00,71.73,71.75,71.64,71.69,31382.0,71.73,71.75,71.64,71.69,31382.0
2018-08-22 10:40:00,71.66,71.66,71.61,71.66,9600.0,71.66,71.66,71.61,71.66,9600.0
2018-08-22 10:45:00,71.67,71.73,71.67,71.68,6774.0,71.67,71.73,71.67,71.68,6774.0
2018-08-22 10:50:00,71.69,71.7,71.61,71.69,4200.0,71.69,71.7,71.61,71.69,4200.0
2018-08-22 10:55:00,71.69,71.71,71.64,71.66,7000.0,71.69,71.71,71.64,71.66,7000.0
2018-08-22 11:00:00,71.69,71.71,71.65,71.65,9324.0,71.69,71.71,71.65,71.65,9324.0
2018-08-22 11:05:00,71.67,71.7,71.64,71.7,8716.0,71.67,71.7,71.64,71.7,8716.0
2018-08-22 11:10:00,71.69,71.7,71.66,71.68,6804.0,71.69,71.7,71.66,71.68,6804.0
2018-08-22 11:15:00,71.67,71.72,71.65,71.69,7366.0,71.67,71.72,71.65,71.69,7366.0
2018-08-22 11:20:00,71.7,71.73,71.66,71.67,12750.0,71.7,71.73,71.66,71.67,12750.0
2018-08-22 11:25:00,71.67,71.69,71.66,71.67,5800.0,71.67,71.69,71.66,71.67,5800.0
2018-08-22 11:30:00,71.72,71.76,71.69,71.76,12080.0,71.72,71.76,71.69,71.76,12080.0
2018-08-22 11:35:00,71.75,71.86,71.75,71.82,5740.0,71.75,71.86,71.75,71.82,5740.0
2018-08-22 11:40:00,71.83,71.9,71.83,71.83,8334.0,71.83,71.9,71.83,71.83,8334.0
2018-08-22 11:45:00,71.83,71.86,71.82,71.83,7800.0,71.83,71.86,71.82,71.83,7800.0
2018-08-22 11:50:00,71.83,71.88,71.82,71.85,8502.0,71.83,71.88,71.82,71.85,8502.0
2018-08-22 11:55:00,71.83,71.83,71.82,71.83,4276.0,71.83,71.83,71.82,71.83,4276.0
2018-08-22 12:00:00,71.83,71.83,71.8,71.81,8200.0,71.83,71.83,71.8,71.81,8200.0
2018-08-22 12:05:00,71.81,71.89,71.8,71.87,10800.0,71.81,71.89,71.8,71.87,10800.0
2018-08-22 12:10:00,71.88,71.9,71.83,71.84,8400.0,71.88,71.9,71.83,71.84,8400.0
2018-08-22 12:15:00,71.85,71.88,71.83,71.85,9810.0,71.85,71.88,71.83,71.85,9810.0
2018-08-22 12:20:00,71.85,71.89,71.85,71.88,11190.0,71.85,71.89,71.85,71.88,11190.0
2018-08-22 12:25:00,71.86,71.86,71.83,71.83,8226.0,71.86,71.86,71.83,71.83,8226.0
2018-08-22 12:30:00,71.83,71.89,71.83,71.86,12000.0,71.83,71.89,71.83,71.86,12000.0
2018-08-22 12:35:00,71.88,71.88,71.86,71.88,4600.0,71.88,71.88,71.86,71.88,4600.0
2018-08-22 12:40:00,71.89,71.89,71.85,71.86,19076.0,71.89,71.89,71.85,71.86,19076.0
2018-08-22 12:45:00,71.88,71.88,71.84,71.87,10724.0,71.88,71.88,71.84,71.87,10724.0
2018-08-22 12:50:00,71.87,71.91,71.87,71.89,2000.0,71.87,71.91,71.87,71.89,2000.0
2018-08-22 12:55:00,71.88,71.88,71.85,71.85,5472.0,71.88,71.88,71.85,71.85,5472.0
2018-08-22 13:00:00,71.85,71.85,71.83,71.83,4938.0,71.85,71.85,71.83,71.83,4938.0
2018-08-22 13:05:00,71.83,71.88,71.83,71.86,3960.0,71.83,71.88,71.83,71.86,3960.0
2018-08-22 13:10:00,71.86,71.89,71.85,71.89,4000.0,71.86,71.89,71.85,71.89,4000.0
2018-08-22 13:15:00,71.88,71.88,71.85,71.86,4800.0,71.88,71.88,71.85,71.86,4800.0
2018-08-22 13:20:00,71.86,71.89,71.83,71.89,11278.0,71.86,71.89,71.83,71.89,11278.0
2018-08-22 13:25:00,71.88,71.92,71.88,71.89,15800.0,71.88,71.92,71.88,71.89,15800.0
2018-08-22 13:30:00,71.9,71.9,71.86,71.89,11974.0,71.9,71.9,71.86,71.89,11974.0
2018-08-22 13:35:00,71.92,71.92,71.88,71.9,11706.0,71.92,71.92,71.88,71.9,11706.0
2018-08-22 13:40:00,71.9,71.9,71.88,71.88,4136.0,71.9,71.9,71.88,71.88,4136.0
2018-08-22 13:45:00,71.88,71.88,71.86,71.86,9336.0,71.88,71.88,71.86,71.86,9336.0
2018-08-22 13:50:00,71.85,71.86,71.83,71.83,6000.0,71.85,71.86,71.83,71.83,6000.0
2018-08-22 13:55:00,71.83,71.88,71.83,71.88,4800.0,71.83,71.88,71.83,71.88,4800.0
2018-08-22 14:00:00,71.91,71.92,71.89,71.9,11686.0,71.91,71.92,71.89,71.9,11686.0
2018-08-22 14:05:00,71.89,71.89,71.85,71.85,11766.0,71.89,71.89,71.85,71.85,11766.0
2018-08-22 14:10:00,71.83,71.93,71.83,71.92,14166.0,71.83,71.93,71.83,71.92,14166.0
2018-08-22 14:15:00,71.94,72.08,71.92,72.02,20048.0,71.94,72.08,71.92,72.02,20048.0
2018-08-22 14:20:00,72.01,72.08,72.01,72.07,7700.0,72.01,72.08,72.01,72.07,7700.0
2018-08-22 14:25:00,72.06,72.13,72.03,72.1,10624.0,72.06,72.13,72.03,72.1,10624.0
2018-08-22 14:30:00,72.08,72.08,72.03,72.05,6600.0,72.08,72.08,72.03,72.05,6600.0
2018-08-22 14:35:00,72.06,72.14,72.06,72.11,4800.0,72.06,72.14,72.06,72.11,4800.0
2018-08-22 14:40:00,72.09,72.11,72.08,72.08,5754.0,72.09,72.11,72.08,72.08,5754.0
2018-08-22 14:45:00,72.08,72.08,72.02,72.06,7194.0,72.08,72.08,72.02,72.06,7194.0
2018-08-22 14:50:00,72.08,72.11,72.05,72.1,48360.0,72.08,72.11,72.05,72.1,48360.0
2018-08-22 14:55:00,72.11,72.11,72.04,72.08,9248.0,72.11,72.11,72.04,72.08,9248.0
2018-08-22 15:00:00,72.08,72.13,72.07,72.07,9300.0,72.08,72.13,72.07,72.07,9300.0
2018-08-22 15:05:00,72.06,72.07,72.01,72.02,6816.0,72.06,72.07,72.01,72.02,6816.0
2018-08-22 15:10:00,72.01,72.03,72.0,72.01,7798.0,72.01,72.03,72.0,72.01,7798.0
2018-08-22 15:15:00,72.0,72.01,71.98,71.99,7132.0,72.0,72.01,71.98,71.99,7132.0
2018-08-22 15:20:00,71.98,72.0,71.98,71.99,46962.0,71.98,72.0,71.98,71.99,46962.0
2018-08-22 15:25:00,71.99,72.0,71.98,71.98,9404.0,71.99,72.0,71.98,71.98,9404.0
2018-08-22 15:30:00,71.99,72.01,71.98,71.98,12728.0,71.99,72.01,71.98,71.98,12728.0
2018-08-22 15:35:00,71.99,72.02,71.98,72.02,13936.0,71.99,72.02,71.98,72.02,13936.0
2018-08-22 15:40:00,72.01,72.04,72.0,72.03,35146.0,72.01,72.04,72.0,72.03,35146.0
2018-08-22 15:45:00,72.03,72.04,71.98,72.0,23526.0,72.03,72.04,71.98,72.0,23526.0
2018-08-22 15:50:00,71.99,72.04,71.97,72.02,30556.0,71.99,72.04,71.97,72.02,30556.0
2018-08-22 15:55:00,72.02,72.1,72.01,72.03,109748.0,72.02,72.1,72.01,72.03,109748.0
2018-08-23 09:30:00,72.17,72.36,72.11,72.13,15210.0,72.17,72.36,72.11,72.13,15210.0
2018-08-23 09:35:00,72.19,72.31,72.19,72.31,4686.0,72.19,72.31,72.19,72.31,4686.0
2018-08-23 09:40:00,72.31,72.53,72.31,72.53,12412.0,72.31,72.53,72.31,72.53,12412.0
2018-08-23 09:45:00,72.47,72.51,72.39,72.41,10500.0,72.47,72.51,72.39,72.41,10500.0
2018-08-23 09:50:00,72.4,72.42,72.3,72.34,21860.0,72.4,72.42,72.3,72.34,21860.0
2018-08-23 09:55:00,72.3,72.33,72.27,72.27,1618.0,72.3,72.33,72.27,72.27,1618.0
2018-08-23 10:00:00,72.28,72.28,72.18,72.24,12994.0,72.28,72.28,72.18,72.24,12994.0
2018-08-23 10:05:00,72.25,72.25,72.17,72.17,2200.0,72.25,72.25,72.17,72.17,2200.0
2018-08-23 10:10:00,72.15,72.2,72.12,72.17,6624.0,72.15,72.2,72.12,72.17,6624.0
2018-08-23 10:15:00,72.17,72.25,72.17,72.25,4402.0,72.17,72.25,72.17,72.25,4402.0
2018-08-23 10:20:00,72.24,72.3,72.22,72.28,7274.0,72.24,72.3,72.22,72.28,7274.0
2018-08-23 10:25:00,72.28,72.36,72.21,72.36,11414.0,72.28,72.36,72.21,72.36,11414.0
2018-08-23 10:30:00,72.34,72.36,72.26,72.35,13382.0,72.34,72.36,72.26,72.35,13382.0
2018-08-23 10:35:00,72.32,72.34,72.3,72.32,8984.0,72.32,72.34,72.3,72.32,8984.0
2018-08-23 10:40:00,72.32,72.36,72.3,72.34,9992.0,72.32,72.36,72.3,72.34,9992.0
2018-08-23 10:45:00,72.33,72.36,72.33,72.35,5082.0,72.33,72.36,72.33,72.35,5082.0
2018-08-23 10:50:00,72.34,72.38,72.33,72.33,8214.0,72.34,72.38,72.33,72.33,8214.0
2018-08-23 10:55:00,72.33,72.36,72.31,72.35,8474.0,72.33,72.36,72.31,72.35,8474.0
2018-08-23 11:00:00,72.34,72.39,72.33,72.38,7862.0,72.34,72.39,72.33,72.38,7862.0
2018-08-23 11:05:00,72.39,72.41,72.33,72.33,6052.0,72.39,72.41,72.33,72.33,6052.0
2018-08-23 11:10:00,72.33,72.33,72.16,72.17,7804.0,72.33,72.33,72.16,72.17,7804.0
2018-08-23 11:15:00,72.17,72.17,72.07,72.07,10370.0,72.17,72.17,72.07,72.07,10370.0
2018-08-23 11:20:00,72.05,72.11,72.01,72.11,20044.0,72.05,72.11,72.01,72.11,20044.0
2018-08-23 11:25:00,72.14,72.17,72.1,72.16,8430.0,72.14,72.17,72.1,72.16,8430.0
2018-08-23 11:30:00,72.16,72.21,72.13,72.19,10542.0,72.16,72.21,72.13,72.19,10542.0
2018-08-23 11:35:00,72.16,72.17,72.08,72.17,10870.0,72.16,72.17,72.08,72.17,10870.0
2018-08-23 11:40:00,72.17,72.24,72.13,72.15,28586.0,72.17,72.24,72.13,72.15,28586.0
2018-08-23 11:45:00,72.15,72.18,71.98,72.06,32716.0,72.15,72.18,71.98,72.06,32716.0
2018-08-23 11:50:00,72.07,72.14,72.05,72.14,6258.0,72.07,72.14,72.05,72.14,6258.0
2018-08-23 11:55:00,72.16,72.16,72.13,72.14,2200.0,72.16,72.16,72.13,72.14,2200.0
2018-08-23 12:00:00,72.13,72.18,72.06,72.06,4052.0,72.13,72.18,72.06,72.06,4052.0
2018-08-23 12:05:00,72.06,72.14,72.06,72.14,7158.0,72.06,72.14,72.06,72.14,7158.0
2018-08-23 12:10:00,72.13,72.24,72.13,72.21,6402.0,72.13,72.24,72.13,72.21,6402.0
2018-08-23 12:15:00,72.22,72.29,72.21,72.29,8008.0,72.22,72.29,72.21,72.29,8008.0
2018-08-23 12:20:00,72.29,72.33,72.29,72.33,2600.0,72.29,72.33,72.29,72.33,2600.0
2018-08-23 12:25:00,72.36,72.42,72.31,72.33,13652.0,72.36,72.42,72.31,72.33,13652.0
2018-08-23 12:30:00,72.33,72.36,72.31,72.33,6200.0,72.33,72.36,72.31,72.33,6200.0
2018-08-23 12:35:00,72.32,72.32,72.29,72.3,1648.0,72.32,72.32,72.29,72.3,1648.0
2018-08-23 12:40:00,72.32,72.35,72.26,72.27,22994.0,72.32,72.35,72.26,72.27,22994.0
2018-08-23 12:45:00,72.28,72.31,72.28,72.3,8298.0,72.28,72.31,72.28,72.3,8298.0
2018-08-23 12:50:00,72.31,72.32,72.23,72.23,5600.0,72.31,72.32,72.23,72.23,5600.0
2018-08-23 12:55:00,72.22,72.27,72.16,72.18,31514.0,72.22,72.27,72.16,72.18,31514.0
2018-08-23 13:00:00,72.17,72.18,72.16,72.17,3012.0,72.17,72.18,72.16,72.17,3012.0
2018-08-23 13:05:00,72.16,72.19,72.13,72.19,6720.0,72.16,72.19,72.13,72.19,6720.0
2018-08-23 13:10:00,72.17,72.29,72.17,72.24,7266.0,72.17,72.29,72.17,72.24,7266.0
2018-08-23 13:15:00,72.25,72.25,72.19,72.24,7600.0,72.25,72.25,72.19,72.24,7600.0
2018-08-23 13:20:00,72.24,72.25,72.22,72.23,5500.0,72.24,72.25,72.22,72.23,5500.0
2018-08-23 13:25:00,72.23,72.23,72.17,72.21,4132.0,72.23,72.23,72.17,72.21,4132.0
2018-08-23 13:30:00,72.22,72.24,72.2,72.21,5666.0,72.22,72.24,72.2,72.21,5666.0
2018-08-23 13:35:00,72.22,72.25,72.21,72.23,14936.0,72.22,72.25,72.21,72.23,14936.0
2018-08-23 13:40:00,72.24,72.28,72.24,72.28,2000.0,72.24,72.28,72.24,72.28,2000.0
2018-08-23 13:45:00,72.28,72.28,72.21,72.24,9802.0,72.28,72.28,72.21,72.24,9802.0
2018-08-23 13:50:00,72.24,72.25,72.19,72.2,10558.0,72.24,72.25,72.19,72.2,10558.0
2018-08-23 13:55:00,72.19,72.21,72.16,72.19,8286.0,72.19,72.21,72.16,72.19,8286.0
2018-08-23 14:00:00,72.19,72.23,72.19,72.22,3446.0,72.19,72.23,72.19,72.22,3446.0
2018-08-23 14:05:00,72.25,72.26,72.23,72.23,2672.0,72.25,72.26,72.23,72.23,2672.0
2018-08-23 14:10:00,72.23,72.29,72.23,72.29,3288.0,72.23,72.29,72.23,72.29,3288.0
2018-08-23 14:15:00,72.3,72.3,72.23,72.23,6490.0,72.3,72.3,72.23,72.23,6490.0
2018-08-23 14:20:00,72.22,72.29,72.22,72.27,12282.0,72.22,72.29,72.22,72.27,12282.0
2018-08-23 14:25:00,72.28,72.33,72.28,72.32,3602.0,72.28,72.33,72.28,72.32,3602.0
2018-08-23 14:30:00,72.3,72.31,72.25,72.28,9768.0,72.3,72.31,72.25,72.28,9768.0
2018-08-23 14:35:00,72.28,72.3,72.26,72.3,5404.0,72.28,72.3,72.26,72.3,5404.0
2018-08-23 14:40:00,72.27,72.36,72.27,72.35,5964.0,72.27,72.36,72.27,72.35,5964.0
2018-08-23 14:45:00,72.33,72.34,72.31,72.33,5008.0,72.33,72.34,72.31,72.33,5008.0
2018-08-23 14:50:00,72.32,72.33,72.29,72.31,5440.0,72.32,72.33,72.29,72.31,5440.0
2018-08-23 14:55:00,72.3,72.31,72.28,72.31,7200.0,72.3,72.31,72.28,72.31,7200.0
2018-08-23 15:00:00,72.31,72.33,72.31,72.33,5776.0,72.31,72.33,72.31,72.33,5776.0
2018-08-23 15:05:00,72.33,72.35,72.28,72.3,57798.0,72.33,72.35,72.28,72.3,57798.0
2018-08-23 15:10:00,72.3,72.33,72.3,72.31,4634.0,72.3,72.33,72.3,72.31,4634.0
2018-08-23 15:15:00,72.3,72.31,72.3,72.3,5254.0,72.3,72.31,72.3,72.3,5254.0
2018-08-23 15:20:00,72.3,72.31,72.24,72.27,26042.0,72.3,72.31,72.24,72.27,26042.0
2018-08-23 15:25:00,72.27,72.28,72.26,72.27,8564.0,72.27,72.28,72.26,72.27,8564.0
2018-08-23 15:30:00,72.27,72.31,72.27,72.29,12196.0,72.27,72.31,72.27,72.29,12196.0
2018-08-23 15:35:00,72.29,72.29,72.24,72.26,12920.0,72.29,72.29,72.24,72.26,12920.0
2018-08-23 15:40:00,72.26,72.28,72.22,72.22,10820.0,72.26,72.28,72.22,72.22,10820.0
2018-08-23 15:45:00,72.19,72.24,72.17,72.22,23072.0,72.19,72.24,72.17,72.22,23072.0
2018-08-23 15:50:00,72.22,72.22,72.17,72.17,25846.0,72.22,72.22,72.17,72.17,25846.0
2018-08-23 15:55:00,72.17,72.2,72.14,72.19,74142.0,72.17,72.2,72.14,72.19,74142.0
2018-08-24 09:30:00,72.32,72.47,72.32,72.42,19898.0,72.32,72.47,72.32,72.42,19898.0
2018-08-24 09:35:00,72.36,72.41,72.1,72.1,10276.0,72.36,72.41,72.1,72.1,10276.0
2018-08-24 09:40:00,72.11,72.21,72.04,72.21,18574.0,72.11,72.21,72.04,72.21,18574.0
2018-08-24 09:45:00,72.17,72.17,72.0,72.04,12930.0,72.17,72.17,72.0,72.04,12930.0
2018-08-24 09:50:00,72.04,72.04,71.95,71.99,8316.0,72.04,72.04,71.95,71.99,8316.0
2018-08-24 09:55:00,71.99,72.1,71.95,71.99,16196.0,71.99,72.1,71.95,71.99,16196.0
2018-08-24 10:00:00,71.97,72.17,71.97,72.13,20100.0,71.97,72.17,71.97,72.13,20100.0
2018-08-24 10:05:00,72.11,72.17,72.09,72.11,8874.0,72.11,72.17,72.09,72.11,8874.0
2018-08-24 10:10:00,72.11,72.15,71.98,72.08,65348.0,72.11,72.15,71.98,72.08,65348.0
2018-08-24 10:15:00,72.11,72.27,72.11,72.11,25480.0,72.11,72.27,72.11,72.11,25480.0
2018-08-24 10:20:00,72.13,72.22,72.08,72.15,8968.0,72.13,72.22,72.08,72.15,8968.0
2018-08-24 10:25:00,72.17,72.25,72.17,72.22,7326.0,72.17,72.25,72.17,72.22,7326.0
2018-08-24 10:30:00,72.22,72.31,72.21,72.3,7202.0,72.22,72.31,72.21,72.3,7202.0
2018-08-24 10:35:00,72.32,72.41,72.31,72.36,8952.0,72.32,72.41,72.31,72.36,8952.0
2018-08-24 10:40:00,72.37,72.38,72.26,72.26,9864.0,72.37,72.38,72.26,72.26,9864.0
2018-08-24 10:45:00,72.24,72.25,72.22,72.22,3800.0,72.24,72.25,72.22,72.22,3800.0
2018-08-24 10:50:00,72.23,72.24,72.17,72.19,6600.0,72.23,72.24,72.17,72.19,6600.0
2018-08-24 10:55:00,72.19,72.26,72.19,72.22,11948.0,72.19,72.26,72.19,72.22,11948.0
2018-08-24 11:00:00,72.21,72.26,72.21,72.25,10410.0,72.21,72.26,72.21,72.25,10410.0
2018-08-24 11:05:00,72.23,72.23,72.14,72.16,8920.0,72.23,72.23,72.14,72.16,8920.0
2018-08-24 11:10:00,72.18,72.23,72.18,72.22,8084.0,72.18,72.23,72.18,72.22,8084.0
2018-08-24 11:15:00,72.23,72.3,72.22,72.3,8600.0,72.23,72.3,72.22,72.3,8600.0
2018-08-24 11:20:00,72.34,72.34,72.2,72.21,10588.0,72.34,72.34,72.2,72.21,10588.0
2018-08-24 11:25:00,72.23,72.25,72.19,72.19,14808.0,72.23,72.25,72.19,72.19,14808.0
2018-08-24 11:30:00,72.19,72.22,72.14,72.22,12658.0,72.19,72.22,72.14,72.22,12658.0
2018-08-24 11:35:00,72.22,72.25,72.2,72.2,18854.0,72.22,72.25,72.2,72.2,18854.0
2018-08-24 11:40:00,72.21,72.22,72.14,72.14,33344.0,72.21,72.22,72.14,72.14,33344.0
2018-08-24 11:45:00,72.14,72.22,72.11,72.22,11886.0,72.14,72.22,72.11,72.22,11886.0
2018-08-24 11:50:00,72.21,72.22,72.17,72.22,22112.0,72.21,72.22,72.17,72.22,22112.0
2018-08-24 11:55:00,72.23,72.26,72.18,72.26,12370.0,72.23,72.26,72.18,72.26,12370.0
2018-08-24 12:00:00,72.27,72.35,72.27,72.35,3700.0,72.27,72.35,72.27,72.35,3700.0
2018-08-24 12:05:00,72.35,72.36,72.26,72.26,12012.0,72.35,72.36,72.26,72.26,12012.0
2018-08-24 12:10:00,72.26,72.28,72.23,72.24,7960.0,72.26,72.28,72.23,72.24,7960.0
2018-08-24 12:15:00,72.26,72.27,72.21,72.24,8560.0,72.26,72.27,72.21,72.24,8560.0
2018-08-24 12:20:00,72.24,72.26,72.23,72.25,26900.0,72.24,72.26,72.23,72.25,26900.0
2018-08-24 12:25:00,72.25,72.26,72.23,72.25,3974.0,72.25,72.26,72.23,72.25,3974.0
2018-08-24 12:30:00,72.25,72.27,72.24,72.24,3400.0,72.25,72.27,72.24,72.24,3400.0
2018-08-24 12:35:00,72.24,72.27,72.24,72.26,3400.0,72.24,72.27,72.24,72.26,3400.0
2018-08-24 12:40:00,72.27,72.28,72.24,72.25,5066.0,72.27,72.28,72.24,72.25,5066.0
2018-08-24 12:45:00,72.25,72.3,72.25,72.3,7854.0,72.25,72.3,72.25,72.3,7854.0
2018-08-24 12:50:00,72.28,72.35,72.28,72.35,6386.0,72.28,72.35,72.28,72.35,6386.0
2018-08-24 12:55:00,72.33,72.35,72.31,72.35,4758.0,72.33,72.35,72.31,72.35,4758.0
2018-08-24 13:00:00,72.33,72.36,72.33,72.35,7300.0,72.33,72.36,72.33,72.35,7300.0
2018-08-24 13:05:00,72.36,72.36,72.31,72.33,17870.0,72.36,72.36,72.31,72.33,17870.0
2018-08-24 13:10:00,72.32,72.35,72.29,72.29,8272.0,72.32,72.35,72.29,72.29,8272.0
2018-08-24 13:15:00,72.3,72.32,72.29,72.32,2800.0,72.3,72.32,72.29,72.32,2800.0
2018-08-24 13:20:00,72.33,72.33,72.31,72.32,3464.0,72.33,72.33,72.31,72.32,3464.0
2018-08-24 13:25:00,72.32,72.36,72.32,72.35,8504.0,72.32,72.36,72.32,72.35,8504.0
2018-08-24 13:30:00,72.35,72.35,72.32,72.35,9378.0,72.35,72.35,72.32,72.35,9378.0
2018-08-24 13:35:00,72.36,72.36,72.33,72.35,2960.0,72.36,72.36,72.33,72.35,2960.0
2018-08-24 13:40:00,72.34,72.34,72.3,72.32,10088.0,72.34,72.34,72.3,72.32,10088.0
2018-08-24 13:45:00,72.33,72.38,72.33,72.36,7098.0,72.33,72.38,72.33,72.36,7098.0
2018-08-24 13:50:00,72.37,72.38,72.36,72.38,1436.0,72.37,72.38,72.36,72.38,1436.0
2018-08-24 13:55:00,72.38,72.39,72.37,72.37,7986.0,72.38,72.39,72.37,72.37,7986.0
2018-08-24 14:00:00,72.39,72.39,72.37,72.39,2200.0,72.39,72.39,72.37,72.39,2200.0
2018-08-24 14:05:00,72.38,72.45,72.38,72.44,11740.0,72.38,72.45,72.38,72.44,11740.0
2018-08-24 14:10:00,72.43,72.47,72.43,72.45,3174.0,72.43,72.47,72.43,72.45,3174.0
2018-08-24 14:15:00,72.44,72.48,72.44,72.46,10368.0,72.44,72.48,72.44,72.46,10368.0
2018-08-24 14:20:00,72.47,72.47,72.45,72.46,4032.0,72.47,72.47,72.45,72.46,4032.0
2018-08-24 14:25:00,72.45,72.52,72.45,72.49,14564.0,72.45,72.52,72.45,72.49,14564.0
2018-08-24 14:30:00,72.5,72.52,72.48,72.48,13790.0,72.5,72.52,72.48,72.48,13790.0
2018-08-24 14:35:00,72.49,72.53,72.49,72.52,5220.0,72.49,72.53,72.49,72.52,5220.0
2018-08-24 14:40:00,72.52,72.56,72.51,72.53,13334.0,72.52,72.56,72.51,72.53,13334.0
2018-08-24 14:45:00,72.54,72.58,72.54,72.58,10434.0,72.54,72.58,72.54,72.58,10434.0
2018-08-24 14:50:00,72.58,72.58,72.55,72.57,7994.0,72.58,72.58,72.55,72.57,7994.0
2018-08-24 14:55:00,72.55,72.61,72.55,72.57,5800.0,72.55,72.61,72.55,72.57,5800.0
2018-08-24 15:00:00,72.56,72.59,72.56,72.58,3812.0,72.56,72.59,72.56,72.58,3812.0
2018-08-24 15:05:00,72.6,72.61,72.58,72.58,10890.0,72.6,72.61,72.58,72.58,10890.0
2018-08-24 15:10:00,72.58,72.64,72.58,72.64,16000.0,72.58,72.64,72.58,72.64,16000.0
2018-08-24 15:15:00,72.64,72.66,72.61,72.64,12676.0,72.64,72.66,72.61,72.64,12676.0
2018-08-24 15:20:00,72.65,72.66,72.58,72.58,10822.0,72.65,72.66,72.58,72.58,10822.0
2018-08-24 15:25:00,72.58,72.61,72.54,72.55,16010.0,72.58,72.61,72.54,72.55,16010.0
2018-08-24 15:30:00,72.58,72.61,72.55,72.61,15980.0,72.58,72.61,72.55,72.61,15980.0
2018-08-24 15:35:00,72.63,72.64,72.55,72.58,25944.0,72.63,72.64,72.55,72.58,25944.0
2018-08-24 15:40:00,72.58,72.67,72.57,72.65,17974.0,72.58,72.67,72.57,72.65,17974.0
2018-08-24 15:45:00,72.64,72.66,72.61,72.64,24238.0,72.64,72.66,72.61,72.64,24238.0
2018-08-24 15:50:00,72.63,72.66,72.61,72.64,33500.0,72.63,72.66,72.61,72.64,33500.0
2018-08-24 15:55:00,72.64,72.67,72.61,72.62,88676.0,72.64,72.67,72.61,72.62,88676.0
2018-08-27 09:30:00,72.98,73.11,72.88,73.0,26142.0,72.98,73.11,72.88,73.0,26142.0
2018-08-27 09:35:00,72.99,72.99,72.76,72.89,13600.0,72.99,72.99,72.76,72.89,13600.0
2018-08-27 09:40:00,72.86,72.92,72.8,72.92,4206.0,72.86,72.92,72.8,72.92,4206.0
2018-08-27 09:45:00,72.88,72.88,72.66,72.67,2600.0,72.88,72.88,72.66,72.67,2600.0
2018-08-27 09:50:00,72.67,72.81,72.63,72.78,12104.0,72.67,72.81,72.63,72.78,12104.0
2018-08-27 09:55:00,72.75,72.96,72.75,72.89,14946.0,72.75,72.96,72.75,72.89,14946.0
2018-08-27 10:00:00,72.87,72.97,72.87,72.97,7194.0,72.87,72.97,72.87,72.97,7194.0
2018-08-27 10:05:00,72.97,72.97,72.91,72.94,5954.0,72.97,72.97,72.91,72.94,5954.0
2018-08-27 10:10:00,72.92,72.97,72.89,72.92,16308.0,72.92,72.97,72.89,72.92,16308.0
2018-08-27 10:15:00,72.92,73.05,72.92,73.05,45740.0,72.92,73.05,72.92,73.05,45740.0
2018-08-27 10:20:00,73.03,73.04,72.9,72.93,5700.0,73.03,73.04,72.9,72.93,5700.0
2018-08-27 10:25:00,72.95,72.95,72.89,72.89,9796.0,72.95,72.95,72.89,72.89,9796.0
2018-08-27 10:30:00,72.91,72.95,72.86,72.95,22100.0,72.91,72.95,72.86,72.95,22100.0
2018-08-27 10:35:00,72.91,72.96,72.88,72.88,10400.0,72.91,72.96,72.88,72.88,10400.0
2018-08-27 10:40:00,72.89,72.92,72.88,72.89,8180.0,72.89,72.92,72.88,72.89,8180.0
2018-08-27 10:45:00,72.91,72.91,72.82,72.83,5928.0,72.91,72.91,72.82,72.83,5928.0
2018-08-27 10:50:00,72.85,72.87,72.85,72.86,2800.0,72.85,72.87,72.85,72.86,2800.0
2018-08-27 10:55:00,72.86,72.89,72.85,72.87,10410.0,72.86,72.89,72.85,72.87,10410.0
2018-08-27 11:00:00,72.86,72.87,72.81,72.82,4180.0,72.86,72.87,72.81,72.82,4180.0
2018-08-27 11:05:00,72.82,72.84,72.8,72.84,6332.0,72.82,72.84,72.8,72.84,6332.0
2018-08-27 11:10:00,72.86,72.86,72.77,72.77,22620.0,72.86,72.86,72.77,72.77,22620.0
2018-08-27 11:15:00,72.77,72.78,72.7,72.73,3500.0,72.77,72.78,72.7,72.73,3500.0
2018-08-27 11:20:00,72.74,72.86,72.74,72.85,5546.0,72.74,72.86,72.74,72.85,5546.0
2018-08-27 11:25:00,72.82,72.88,72.81,72.86,9502.0,72.82,72.88,72.81,72.86,9502.0
2018-08-27 11:30:00,72.85,72.89,72.83,72.88,11526.0,72.85,72.89,72.83,72.88,11526.0
2018-08-27 11:35:00,72.89,72.9,72.78,72.79,8136.0,72.89,72.9,72.78,72.79,8136.0
2018-08-27 11:40:00,72.8,72.82,72.79,72.79,2000.0,72.8,72.82,72.79,72.79,2000.0
2018-08-27 11:45:00,72.8,72.84,72.79,72.81,5900.0,72.8,72.84,72.79,72.81,5900.0
2018-08-27 11:50:00,72.82,72.91,72.82,72.86,7050.0,72.82,72.91,72.82,72.86,7050.0
2018-08-27 11:55:00,72.86,72.93,72.85,72.92,7458.0,72.86,72.93,72.85,72.92,7458.0
2018-08-27 12:00:00,72.91,72.91,72.85,72.86,27380.0,72.91,72.91,72.85,72.86,27380.0
2018-08-27 12:05:00,72.86,72.91,72.85,72.89,14178.0,72.86,72.91,72.85,72.89,14178.0
2018-08-27 12:10:00,72.89,72.9,72.83,72.84,4874.0,72.89,72.9,72.83,72.84,4874.0
2018-08-27 12:15:00,72.86,72.86,72.82,72.84,4422.0,72.86,72.86,72.82,72.84,4422.0
2018-08-27 12:20:00,72.83,72.83,72.77,72.8,11598.0,72.83,72.83,72.77,72.8,11598.0
2018-08-27 12:25:00,72.81,72.81,72.75,72.75,10216.0,72.81,72.81,72.75,72.75,10216.0
2018-08-27 12:30:00,72.78,72.78,72.75,72.75,6592.0,72.78,72.78,72.75,72.75,6592.0
2018-08-27 12:35:00,72.74,72.79,72.74,72.76,7054.0,72.74,72.79,72.74,72.76,7054.0
2018-08-27 12:40:00,72.76,72.76,72.74,72.75,4338.0,72.76,72.76,72.74,72.75,4338.0
2018-08-27 12:45:00,72.75,72.76,72.75,72.75,3800.0,72.75,72.76,72.75,72.75,3800.0
2018-08-27 12:50:00,72.74,72.75,72.74,72.74,2402.0,72.74,72.75,72.74,72.74,2402.0
2018-08-27 12:55:00,72.73,72.74,72.73,72.74,2400.0,72.73,72.74,72.73,72.74,2400.0
2018-08-27 13:00:00,72.73,72.74,72.7,72.71,9022.0,72.73,72.74,72.7,72.71,9022.0
2018-08-27 13:05:00,72.7,72.7,72.6,72.6,7114.0,72.7,72.7,72.6,72.6,7114.0
2018-08-27 13:10:00,72.6,72.62,72.56,72.62,13340.0,72.6,72.62,72.56,72.62,13340.0
2018-08-27 13:15:00,72.64,72.65,72.64,72.64,2200.0,72.64,72.65,72.64,72.64,2200.0
2018-08-27 13:20:00,72.64,72.66,72.62,72.64,4020.0,72.64,72.66,72.62,72.64,4020.0
2018-08-27 13:25:00,72.64,72.66,72.61,72.61,3916.0,72.64,72.66,72.61,72.61,3916.0
2018-08-27 13:30:00,72.63,72.72,72.63,72.69,5700.0,72.63,72.72,72.63,72.69,5700.0
2018-08-27 13:35:00,72.7,72.75,72.7,72.75,3000.0,72.7,72.75,72.7,72.75,3000.0
2018-08-27 13:40:00,72.75,72.75,72.72,72.73,5278.0,72.75,72.75,72.72,72.73,5278.0
2018-08-27 13:45:00,72.72,72.72,72.7,72.7,3616.0,72.72,72.72,72.7,72.7,3616.0
2018-08-27 13:50:00,72.69,72.7,72.66,72.7,7370.0,72.69,72.7,72.66,72.7,7370.0
2018-08-27 13:55:00,72.72,72.73,72.7,72.7,3090.0,72.72,72.73,72.7,72.7,3090.0
2018-08-27 14:00:00,72.7,72.74,72.69,72.69,12642.0,72.7,72.74,72.69,72.69,12642.0
2018-08-27 14:05:00,72.69,72.74,72.69,72.72,6850.0,72.69,72.74,72.69,72.72,6850.0
2018-08-27 14:10:00,72.73,72.74,72.69,72.69,15726.0,72.73,72.74,72.69,72.69,15726.0
2018-08-27 14:15:00,72.67,72.69,72.65,72.67,5858.0,72.67,72.69,72.65,72.67,5858.0
2018-08-27 14:20:00,72.66,72.73,72.65,72.73,7316.0,72.66,72.73,72.65,72.73,7316.0
2018-08-27 14:25:00,72.72,72.82,72.71,72.81,9878.0,72.72,72.82,72.71,72.81,9878.0
2018-08-27 14:30:00,72.83,72.85,72.81,72.82,3200.0,72.83,72.85,72.81,72.82,3200.0
2018-08-27 14:35:00,72.83,72.86,72.82,72.86,7476.0,72.83,72.86,72.82,72.86,7476.0
2018-08-27 14:40:00,72.84,72.88,72.78,72.79,15640.0,72.84,72.88,72.78,72.79,15640.0
2018-08-27 14:45:00,72.79,72.8,72.74,72.75,30882.0,72.79,72.8,72.74,72.75,30882.0
2018-08-27 14:50:00,72.77,72.8,72.76,72.78,7486.0,72.77,72.8,72.76,72.78,7486.0
2018-08-27 14:55:00,72.78,72.78,72.75,72.75,8800.0,72.78,72.78,72.75,72.75,8800.0
2018-08-27 15:00:00,72.75,72.78,72.75,72.78,6602.0,72.75,72.78,72.75,72.78,6602.0
2018-08-27 15:05:00,72.76,72.76,72.73,72.73,4400.0,72.76,72.76,72.73,72.73,4400.0
2018-08-27 15:10:00,72.73,72.73,72.67,72.7,16118.0,72.73,72.73,72.67,72.7,16118.0
2018-08-27 15:15:00,72.69,72.69,72.62,72.62,14608.0,72.69,72.69,72.62,72.62,14608.0
2018-08-27 15:20:00,72.61,72.63,72.6,72.6,8912.0,72.61,72.63,72.6,72.6,8912.0
2018-08-27 15:25:00,72.61,72.64,72.6,72.62,10566.0,72.61,72.64,72.6,72.62,10566.0
2018-08-27 15:30:00,72.61,72.75,72.61,72.68,20588.0,72.61,72.75,72.61,72.68,20588.0
2018-08-27 15:35:00,72.68,72.73,72.68,72.73,8736.0,72.68,72.73,72.68,72.73,8736.0
2018-08-27 15:40:00,72.74,72.76,72.71,72.73,18186.0,72.74,72.76,72.71,72.73,18186.0
2018-08-27 15:45:00,72.72,72.72,72.67,72.7,18126.0,72.72,72.72,72.67,72.7,18126.0
2018-08-27 15:50:00,72.69,72.75,72.68,72.73,30644.0,72.69,72.75,72.68,72.73,30644.0
2018-08-27 15:55:00,72.74,72.79,72.74,72.76,63814.0,72.74,72.79,72.74,72.76,63814.0
2018-08-28 09:30:00,72.89,72.95,72.74,72.77,31224.0,72.89,72.95,72.74,72.77,31224.0
2018-08-28 09:35:00,72.73,72.83,72.63,72.7,16008.0,72.73,72.83,72.63,72.7,16008.0
2018-08-28 09:40:00,72.69,72.69,72.53,72.59,9924.0,72.69,72.69,72.53,72.59,9924.0
2018-08-28 09:45:00,72.64,72.64,72.51,72.55,8600.0,72.64,72.64,72.51,72.55,8600.0
2018-08-28 09:50:00,72.55,72.64,72.5,72.64,6400.0,72.55,72.64,72.5,72.64,6400.0
2018-08-28 09:55:00,72.63,72.76,72.63,72.74,3100.0,72.63,72.76,72.63,72.74,3100.0
2018-08-28 10:00:00,72.75,72.78,72.64,72.65,13708.0,72.75,72.78,72.64,72.65,13708.0
2018-08-28 10:05:00,72.63,72.66,72.54,72.56,16194.0,72.63,72.66,72.54,72.56,16194.0
2018-08-28 10:10:00,72.54,72.59,72.52,72.56,13060.0,72.54,72.59,72.52,72.56,13060.0
2018-08-28 10:15:00,72.54,72.68,72.51,72.68,111276.0,72.54,72.68,72.51,72.68,111276.0
2018-08-28 10:20:00,72.66,72.77,72.66,72.75,7588.0,72.66,72.77,72.66,72.75,7588.0
2018-08-28 10:25:00,72.74,72.74,72.53,72.62,56558.0,72.74,72.74,72.53,72.62,56558.0
2018-08-28 10:30:00,72.64,72.74,72.62,72.72,10630.0,72.64,72.74,72.62,72.72,10630.0
2018-08-28 10:35:00,72.75,72.83,72.74,72.81,12600.0,72.75,72.83,72.74,72.81,12600.0
2018-08-28 10:40:00,72.79,72.89,72.78,72.81,26658.0,72.79,72.89,72.78,72.81,26658.0
2018-08-28 10:45:00,72.81,72.84,72.8,72.83,24994.0,72.81,72.84,72.8,72.83,24994.0
2018-08-28 10:50:00,72.83,72.86,72.81,72.86,10616.0,72.83,72.86,72.81,72.86,10616.0
2018-08-28 10:55:00,72.85,72.88,72.83,72.86,12090.0,72.85,72.88,72.83,72.86,12090.0
2018-08-28 11:00:00,72.86,72.86,72.78,72.78,11628.0,72.86,72.86,72.78,72.78,11628.0
2018-08-28 11:05:00,72.77,72.77,72.72,72.74,13072.0,72.77,72.77,72.72,72.74,13072.0
2018-08-28 11:10:00,72.73,72.83,72.72,72.72,10614.0,72.73,72.83,72.72,72.72,10614.0
2018-08-28 11:15:00,72.72,72.76,72.72,72.75,6400.0,72.72,72.76,72.72,72.75,6400.0
2018-08-28 11:20:00,72.75,72.78,72.7,72.73,9600.0,72.75,72.78,72.7,72.73,9600.0
2018-08-28 11:25:00,72.73,72.82,72.73,72.82,6000.0,72.73,72.82,72.73,72.82,6000.0
2018-08-28 11:30:00,72.85,72.85,72.71,72.73,13600.0,72.85,72.85,72.71,72.73,13600.0
2018-08-28 11:35:00,72.74,72.77,72.73,72.75,6300.0,72.74,72.77,72.73,72.75,6300.0
2018-08-28 11:40:00,72.77,72.77,72.73,72.73,7400.0,72.77,72.77,72.73,72.73,7400.0
2018-08-28 11:45:00,72.73,72.86,72.73,72.86,8400.0,72.73,72.86,72.73,72.86,8400.0
2018-08-28 11:50:00,72.86,72.87,72.81,72.81,13622.0,72.86,72.87,72.81,72.81,13622.0
2018-08-28 11:55:00,72.8,72.8,72.75,72.79,5988.0,72.8,72.8,72.75,72.79,5988.0
2018-08-28 12:00:00,72.78,72.78,72.73,72.75,6254.0,72.78,72.78,72.73,72.75,6254.0
2018-08-28 12:05:00,72.76,72.78,72.69,72.7,29426.0,72.76,72.78,72.69,72.7,29426.0
2018-08-28 12:10:00,72.71,72.71,72.58,72.69,18852.0,72.71,72.71,72.58,72.69,18852.0
2018-08-28 12:15:00,72.7,72.79,72.7,72.77,6830.0,72.7,72.79,72.7,72.77,6830.0
2018-08-28 12:20:00,72.78,72.82,72.76,72.82,6134.0,72.78,72.82,72.76,72.82,6134.0
2018-08-28 12:25:00,72.81,72.81,72.75,72.75,3096.0,72.81,72.81,72.75,72.75,3096.0
2018-08-28 12:30:00,72.76,72.79,72.73,72.79,5904.0,72.76,72.79,72.73,72.79,5904.0
2018-08-28 12:35:00,72.8,72.82,72.78,72.82,3700.0,72.8,72.82,72.78,72.82,3700.0
2018-08-28 12:40:00,72.81,72.81,72.81,72.81,2400.0,72.81,72.81,72.81,72.81,2400.0
2018-08-28 12:45:00,72.82,72.85,72.8,72.83,7152.0,72.82,72.85,72.8,72.83,7152.0
2018-08-28 12:50:00,72.85,72.85,72.81,72.81,3526.0,72.85,72.85,72.81,72.81,3526.0
2018-08-28 12:55:00,72.8,72.83,72.79,72.82,5352.0,72.8,72.83,72.79,72.82,5352.0
2018-08-28 13:00:00,72.82,72.86,72.81,72.85,16132.0,72.82,72.86,72.81,72.85,16132.0
2018-08-28 13:05:00,72.83,72.85,72.81,72.85,12380.0,72.83,72.85,72.81,72.85,12380.0
2018-08-28 13:10:00,72.85,72.86,72.81,72.84,10766.0,72.85,72.86,72.81,72.84,10766.0
2018-08-28 13:15:00,72.85,72.97,72.85,72.95,10312.0,72.85,72.97,72.85,72.95,10312.0
2018-08-28 13:20:00,72.94,72.95,72.89,72.89,5992.0,72.94,72.95,72.89,72.89,5992.0
2018-08-28 13:25:00,72.89,72.89,72.83,72.86,8106.0,72.89,72.89,72.83,72.86,8106.0
2018-08-28 13:30:00,72.86,72.89,72.85,72.88,4900.0,72.86,72.89,72.85,72.88,4900.0
2018-08-28 13:35:00,72.88,72.96,72.88,72.96,5600.0,72.88,72.96,72.88,72.96,5600.0
2018-08-28 13:40:00,72.95,72.95,72.92,72.93,13904.0,72.95,72.95,72.92,72.93,13904.0
2018-08-28 13:45:00,72.92,72.95,72.92,72.93,5088.0,72.92,72.95,72.92,72.93,5088.0
2018-08-28 13:50:00,72.92,72.99,72.91,72.98,13702.0,72.92,72.99,72.91,72.98,13702.0
2018-08-28 13:55:00,72.99,72.99,72.96,72.99,8200.0,72.99,72.99,72.96,72.99,8200.0
2018-08-28 14:00:00,72.99,73.04,72.99,73.04,16128.0,72.99,73.04,72.99,73.04,16128.0
2018-08-28 14:05:00,73.05,73.07,73.02,73.03,7792.0,73.05,73.07,73.02,73.03,7792.0
2018-08-28 14:10:00,73.02,73.04,73.02,73.04,2808.0,73.02,73.04,73.02,73.04,2808.0
2018-08-28 14:15:00,73.02,73.08,73.02,73.08,9828.0,73.02,73.08,73.02,73.08,9828.0
2018-08-28 14:20:00,73.07,73.07,73.02,73.02,8674.0,73.07,73.07,73.02,73.02,8674.0
2018-08-28 14:25:00,73.01,73.03,72.86,72.98,50516.0,73.01,73.03,72.86,72.98,50516.0
2018-08-28 14:30:00,72.97,73.0,72.91,72.94,16072.0,72.97,73.0,72.91,72.94,16072.0
2018-08-28 14:35:00,72.92,72.98,72.92,72.92,10726.0,72.92,72.98,72.92,72.92,10726.0
2018-08-28 14:40:00,72.94,72.98,72.94,72.97,8742.0,72.94,72.98,72.94,72.97,8742.0
2018-08-28 14:45:00,72.96,72.98,72.96,72.98,4170.0,72.96,72.98,72.96,72.98,4170.0
2018-08-28 14:50:00,72.98,73.03,72.97,73.02,5600.0,72.98,73.03,72.97,73.02,5600.0
2018-08-28 14:55:00,73.01,73.03,73.01,73.02,5816.0,73.01,73.03,73.01,73.02,5816.0
2018-08-28 15:00:00,73.02,73.04,73.01,73.02,10174.0,73.02,73.04,73.01,73.02,10174.0
2018-08-28 15:05:00,73.02,73.05,73.01,73.04,8816.0,73.02,73.05,73.01,73.04,8816.0
2018-08-28 15:10:00,73.05,73.07,73.05,73.05,7914.0,73.05,73.07,73.05,73.05,7914.0
2018-08-28 15:15:00,73.05,73.11,73.04,73.11,12836.0,73.05,73.11,73.04,73.11,12836.0
2018-08-28 15:20:00,73.09,73.1,73.04,73.07,13750.0,73.09,73.1,73.04,73.07,13750.0
2018-08-28 15:25:00,73.07,73.1,73.06,73.08,13842.0,73.07,73.1,73.06,73.08,13842.0
2018-08-28 15:30:00,73.08,73.17,73.08,73.17,15558.0,73.08,73.17,73.08,73.17,15558.0
2018-08-28 15:35:00,73.19,73.19,73.11,73.11,13830.0,73.19,73.19,73.11,73.11,13830.0
2018-08-28 15:40:00,73.11,73.14,73.07,73.13,28440.0,73.11,73.14,73.07,73.13,28440.0
2018-08-28 15:45:00,73.11,73.13,73.1,73.11,38866.0,73.11,73.13,73.1,73.11,38866.0
2018-08-28 15:50:00,73.11,73.13,73.07,73.1,51250.0,73.11,73.13,73.07,73.1,51250.0
2018-08-28 15:55:00,73.1,73.22,73.09,73.19,107288.0,73.1,73.22,73.09,73.19,107288.0
2018-08-29 09:30:00,73.4,73.4,73.03,73.08,39520.0,73.4,73.4,73.03,73.08,39520.0
2018-08-29 09:35:00,73.08,73.37,72.9,73.33,52922.0,73.08,73.37,72.9,73.33,52922.0
2018-08-29 09:40:00,73.31,73.47,73.19,73.47,20158.0,73.31,73.47,73.19,73.47,20158.0
2018-08-29 09:45:00,73.47,73.47,73.27,73.29,11570.0,73.47,73.47,73.27,73.29,11570.0
2018-08-29 09:50:00,73.28,73.28,73.14,73.22,9610.0,73.28,73.28,73.14,73.22,9610.0
2018-08-29 09:55:00,73.25,73.34,73.11,73.14,26440.0,73.25,73.34,73.11,73.14,26440.0
2018-08-29 10:00:00,73.13,73.17,73.08,73.14,21298.0,73.13,73.17,73.08,73.14,21298.0
2018-08-29 10:05:00,73.06,73.2,73.01,73.18,76022.0,73.06,73.2,73.01,73.18,76022.0
2018-08-29 10:10:00,73.18,73.18,73.06,73.14,13440.0,73.18,73.18,73.06,73.14,13440.0
2018-08-29 10:15:00,73.16,73.16,73.03,73.03,8400.0,73.16,73.16,73.03,73.03,8400.0
2018-08-29 10:20:00,73.07,73.07,72.98,73.07,10768.0,73.07,73.07,72.98,73.07,10768.0
2018-08-29 10:25:00,73.04,73.08,72.99,73.05,10372.0,73.04,73.08,72.99,73.05,10372.0
2018-08-29 10:30:00,73.05,73.26,72.99,73.26,23884.0,73.05,73.26,72.99,73.26,23884.0
2018-08-29 10:35:00,73.28,73.43,73.24,73.43,28164.0,73.28,73.43,73.24,73.43,28164.0
2018-08-29 10:40:00,73.42,73.52,73.41,73.41,15568.0,73.42,73.52,73.41,73.41,15568.0
2018-08-29 10:45:00,73.42,73.44,73.36,73.42,10000.0,73.42,73.44,73.36,73.42,10000.0
2018-08-29 10:50:00,73.44,73.64,73.42,73.64,15664.0,73.44,73.64,73.42,73.64,15664.0
2018-08-29 10:55:00,73.61,73.67,73.6,73.64,11000.0,73.61,73.67,73.6,73.64,11000.0
2018-08-29 11:00:00,73.68,73.68,73.62,73.62,6200.0,73.68,73.68,73.62,73.62,6200.0
2018-08-29 11:05:00,73.62,73.66,73.62,73.66,8000.0,73.62,73.66,73.62,73.66,8000.0
2018-08-29 11:10:00,73.67,73.8,73.64,73.73,28150.0,73.67,73.8,73.64,73.73,28150.0
2018-08-29 11:15:00,73.71,73.74,73.7,73.73,8030.0,73.71,73.74,73.7,73.73,8030.0
2018-08-29 11:20:00,73.72,73.74,73.7,73.73,7954.0,73.72,73.74,73.7,73.73,7954.0
2018-08-29 11:25:00,73.72,73.77,73.71,73.77,9200.0,73.72,73.77,73.71,73.77,9200.0
2018-08-29 11:30:00,73.76,73.76,73.7,73.7,7748.0,73.76,73.76,73.7,73.7,7748.0
2018-08-29 11:35:00,73.69,73.69,73.61,73.63,8400.0,73.69,73.69,73.61,73.63,8400.0
2018-08-29 11:40:00,73.63,73.63,73.56,73.57,14754.0,73.63,73.63,73.56,73.57,14754.0
2018-08-29 11:45:00,73.57,73.64,73.57,73.63,9372.0,73.57,73.64,73.57,73.63,9372.0
2018-08-29 11:50:00,73.64,73.64,73.58,73.61,9840.0,73.64,73.64,73.58,73.61,9840.0
2018-08-29 11:55:00,73.61,73.61,73.57,73.58,5200.0,73.61,73.61,73.57,73.58,5200.0
2018-08-29 12:00:00,73.59,73.61,73.56,73.56,5198.0,73.59,73.61,73.56,73.56,5198.0
2018-08-29 12:05:00,73.58,73.62,73.58,73.6,11430.0,73.58,73.62,73.58,73.6,11430.0
2018-08-29 12:10:00,73.6,73.6,73.5,73.56,20538.0,73.6,73.6,73.5,73.56,20538.0
2018-08-29 12:15:00,73.55,73.57,73.5,73.55,5292.0,73.55,73.57,73.5,73.55,5292.0
2018-08-29 12:20:00,73.54,73.54,73.52,73.53,5748.0,73.54,73.54,73.52,73.53,5748.0
2018-08-29 12:25:00,73.51,73.51,73.47,73.49,15238.0,73.51,73.51,73.47,73.49,15238.0
2018-08-29 12:30:00,73.49,73.54,73.49,73.52,4042.0,73.49,73.54,73.49,73.52,4042.0
2018-08-29 12:35:00,73.52,73.53,73.5,73.5,2800.0,73.52,73.53,73.5,73.5,2800.0
2018-08-29 12:40:00,73.5,73.5,73.47,73.47,2026.0,73.5,73.5,73.47,73.47,2026.0
2018-08-29 12:45:00,73.48,73.51,73.47,73.51,7594.0,73.48,73.51,73.47,73.51,7594.0
2018-08-29 12:50:00,73.52,73.52,73.49,73.49,9148.0,73.52,73.52,73.49,73.49,9148.0
2018-08-29 12:55:00,73.48,73.48,73.44,73.44,4506.0,73.48,73.48,73.44,73.44,4506.0
2018-08-29 13:00:00,73.45,73.46,73.42,73.46,9600.0,73.45,73.46,73.42,73.46,9600.0
2018-08-29 13:05:00,73.47,73.47,73.44,73.44,3464.0,73.47,73.47,73.44,73.44,3464.0
2018-08-29 13:10:00,73.44,73.49,73.44,73.49,5460.0,73.44,73.49,73.44,73.49,5460.0
2018-08-29 13:15:00,73.48,73.49,73.46,73.46,3580.0,73.48,73.49,73.46,73.46,3580.0
2018-08-29 13:20:00,73.46,73.46,73.42,73.46,8400.0,73.46,73.46,73.42,73.46,8400.0
2018-08-29 13:25:00,73.46,73.47,73.44,73.45,6488.0,73.46,73.47,73.44,73.45,6488.0
2018-08-29 13:30:00,73.44,73.45,73.43,73.45,1600.0,73.44,73.45,73.43,73.45,1600.0
2018-08-29 13:35:00,73.44,73.49,73.44,73.47,29904.0,73.44,73.49,73.44,73.47,29904.0
2018-08-29 13:40:00,73.47,73.47,73.44,73.45,14360.0,73.47,73.47,73.44,73.45,14360.0
2018-08-29 13:45:00,73.44,73.47,73.44,73.45,14270.0,73.44,73.47,73.44,73.45,14270.0
2018-08-29 13:50:00,73.45,73.5,73.45,73.5,107266.0,73.45,73.5,73.45,73.5,107266.0
2018-08-29 13:55:00,73.48,73.49,73.44,73.44,7042.0,73.48,73.49,73.44,73.44,7042.0
2018-08-29 14:00:00,73.44,73.44,73.39,73.41,12540.0,73.44,73.44,73.39,73.41,12540.0
2018-08-29 14:05:00,73.43,73.44,73.39,73.39,4840.0,73.43,73.44,73.39,73.39,4840.0
2018-08-29 14:10:00,73.41,73.44,73.38,73.42,7440.0,73.41,73.44,73.38,73.42,7440.0
2018-08-29 14:15:00,73.44,73.47,73.44,73.46,4928.0,73.44,73.47,73.44,73.46,4928.0
2018-08-29 14:20:00,73.45,73.46,73.44,73.45,9694.0,73.45,73.46,73.44,73.45,9694.0
2018-08-29 14:25:00,73.46,73.47,73.44,73.45,6308.0,73.46,73.47,73.44,73.45,6308.0
2018-08-29 14:30:00,73.44,73.44,73.41,73.42,6204.0,73.44,73.44,73.41,73.42,6204.0
2018-08-29 14:35:00,73.41,73.47,73.41,73.47,4800.0,73.41,73.47,73.41,73.47,4800.0
2018-08-29 14:40:00,73.49,73.49,73.47,73.49,7400.0,73.49,73.49,73.47,73.49,7400.0
2018-08-29 14:45:00,73.47,73.47,73.44,73.47,6616.0,73.47,73.47,73.44,73.47,6616.0
2018-08-29 14:50:00,73.48,73.49,73.47,73.49,7350.0,73.48,73.49,73.47,73.49,7350.0
2018-08-29 14:55:00,73.49,73.5,73.47,73.5,20808.0,73.49,73.5,73.47,73.5,20808.0
2018-08-29 15:00:00,73.5,73.5,73.48,73.48,15800.0,73.5,73.5,73.48,73.48,15800.0
2018-08-29 15:05:00,73.5,73.55,73.49,73.5,48804.0,73.5,73.55,73.49,73.5,48804.0
2018-08-29 15:10:00,73.5,73.51,73.49,73.5,7356.0,73.5,73.51,73.49,73.5,7356.0
2018-08-29 15:15:00,73.5,73.57,73.49,73.57,52196.0,73.5,73.57,73.49,73.57,52196.0
2018-08-29 15:20:00,73.55,73.6,73.53,73.55,17172.0,73.55,73.6,73.53,73.55,17172.0
2018-08-29 15:25:00,73.54,73.55,73.51,73.54,13290.0,73.54,73.55,73.51,73.54,13290.0
2018-08-29 15:30:00,73.56,73.56,73.51,73.54,25546.0,73.56,73.56,73.51,73.54,25546.0
2018-08-29 15:35:00,73.54,73.56,73.5,73.5,20982.0,73.54,73.56,73.5,73.5,20982.0
2018-08-29 15:40:00,73.51,73.54,73.5,73.54,17472.0,73.51,73.54,73.5,73.54,17472.0
2018-08-29 15:45:00,73.54,73.56,73.53,73.54,28596.0,73.54,73.56,73.53,73.54,28596.0
2018-08-29 15:50:00,73.55,73.55,73.5,73.5,37740.0,73.55,73.55,73.5,73.5,37740.0
2018-08-29 15:55:00,73.5,73.51,73.42,73.45,109166.0,73.5,73.51,73.42,73.45,109166.0
2018-08-30 09:30:00,73.44,73.71,73.3,73.41,20278.0,73.44,73.71,73.3,73.41,20278.0
2018-08-30 09:35:00,73.29,73.45,73.26,73.3,5000.0,73.29,73.45,73.26,73.3,5000.0
2018-08-30 09:40:00,73.3,73.47,73.26,73.33,11058.0,73.3,73.47,73.26,73.33,11058.0
2018-08-30 09:45:00,73.33,73.33,73.22,73.23,4628.0,73.33,73.33,73.22,73.23,4628.0
2018-08-30 09:50:00,73.2,73.35,73.19,73.31,16066.0,73.2,73.35,73.19,73.31,16066.0
2018-08-30 09:55:00,73.33,73.33,73.22,73.32,4534.0,73.33,73.33,73.22,73.32,4534.0
2018-08-30 10:00:00,73.38,73.55,73.38,73.53,7638.0,73.38,73.55,73.38,73.53,7638.0
2018-08-30 10:05:00,73.52,73.79,73.51,73.71,31926.0,73.52,73.79,73.51,73.71,31926.0
2018-08-30 10:10:00,73.73,73.76,73.67,73.76,8380.0,73.73,73.76,73.67,73.76,8380.0
2018-08-30 10:15:00,73.72,73.79,73.66,73.75,21596.0,73.72,73.79,73.66,73.75,21596.0
2018-08-30 10:20:00,73.73,73.74,73.65,73.7,7534.0,73.73,73.74,73.65,73.7,7534.0
2018-08-30 10:25:00,73.68,73.69,73.58,73.61,4596.0,73.68,73.69,73.58,73.61,4596.0
2018-08-30 10:30:00,73.54,73.74,73.54,73.73,11726.0,73.54,73.74,73.54,73.73,11726.0
2018-08-30 10:35:00,73.74,73.77,73.7,73.76,19832.0,73.74,73.77,73.7,73.76,19832.0
2018-08-30 10:40:00,73.75,73.83,73.75,73.78,18884.0,73.75,73.83,73.75,73.78,18884.0
2018-08-30 10:45:00,73.8,73.97,73.8,73.92,11400.0,73.8,73.97,73.8,73.92,11400.0
2018-08-30 10:50:00,73.89,73.92,73.85,73.85,16948.0,73.89,73.92,73.85,73.85,16948.0
2018-08-30 10:55:00,73.85,73.91,73.84,73.84,5798.0,73.85,73.91,73.84,73.84,5798.0
2018-08-30 11:00:00,73.86,73.92,73.84,73.84,4612.0,73.86,73.92,73.84,73.84,4612.0
2018-08-30 11:05:00,73.81,73.83,73.68,73.74,12048.0,73.81,73.83,73.68,73.74,12048.0
2018-08-30 11:10:00,73.73,73.77,73.69,73.69,12008.0,73.73,73.77,73.69,73.69,12008.0
2018-08-30 11:15:00,73.72,73.79,73.69,73.7,18642.0,73.72,73.79,73.69,73.7,18642.0
2018-08-30 11:20:00,73.69,73.69,73.61,73.64,7638.0,73.69,73.69,73.61,73.64,7638.0
2018-08-30 11:25:00,73.64,73.64,73.56,73.6,9696.0,73.64,73.64,73.56,73.6,9696.0
2018-08-30 11:30:00,73.64,73.65,73.55,73.55,14022.0,73.64,73.65,73.55,73.55,14022.0
2018-08-30 11:35:00,73.55,73.56,73.43,73.56,14388.0,73.55,73.56,73.43,73.56,14388.0
2018-08-30 11:40:00,73.54,73.58,73.53,73.53,6268.0,73.54,73.58,73.53,73.53,6268.0
2018-08-30 11:45:00,73.51,73.51,73.45,73.48,7532.0,73.51,73.51,73.45,73.48,7532.0
2018-08-30 11:50:00,73.49,73.51,73.47,73.5,5800.0,73.49,73.51,73.47,73.5,5800.0
2018-08-30 11:55:00,73.5,73.51,73.33,73.33,3200.0,73.5,73.51,73.33,73.33,3200.0
2018-08-30 12:00:00,73.33,73.4,73.33,73.37,12102.0,73.33,73.4,73.33,73.37,12102.0
2018-08-30 12:05:00,73.37,73.48,73.36,73.45,9702.0,73.37,73.48,73.36,73.45,9702.0
2018-08-30 12:10:00,73.44,73.52,73.43,73.48,7110.0,73.44,73.52,73.43,73.48,7110.0
2018-08-30 12:15:00,73.48,73.5,73.47,73.47,11100.0,73.48,73.5,73.47,73.47,11100.0
2018-08-30 12:20:00,73.46,73.46,73.39,73.39,4200.0,73.46,73.46,73.39,73.39,4200.0
2018-08-30 12:25:00,73.46,73.48,73.45,73.48,1400.0,73.46,73.48,73.45,73.48,1400.0
2018-08-30 12:30:00,73.46,73.46,73.39,73.42,5846.0,73.46,73.46,73.39,73.42,5846.0
2018-08-30 12:35:00,73.41,73.44,73.38,73.44,7040.0,73.41,73.44,73.38,73.44,7040.0
2018-08-30 12:40:00,73.47,73.47,73.42,73.42,5750.0,73.47,73.47,73.42,73.42,5750.0
2018-08-30 12:45:00,73.42,73.42,73.39,73.42,9126.0,73.42,73.42,73.39,73.42,9126.0
2018-08-30 12:50:00,73.44,73.48,73.42,73.45,7790.0,73.44,73.48,73.42,73.45,7790.0
2018-08-30 12:55:00,73.45,73.47,73.45,73.45,5200.0,73.45,73.47,73.45,73.45,5200.0
2018-08-30 13:00:00,73.47,73.55,73.47,73.52,11518.0,73.47,73.55,73.47,73.52,11518.0
2018-08-30 13:05:00,73.54,73.55,73.51,73.51,11282.0,73.54,73.55,73.51,73.51,11282.0
2018-08-30 13:10:00,73.51,73.51,73.43,73.43,6604.0,73.51,73.51,73.43,73.43,6604.0
2018-08-30 13:15:00,73.42,73.43,73.39,73.4,5852.0,73.42,73.43,73.39,73.4,5852.0
2018-08-30 13:20:00,73.41,73.5,73.41,73.5,5846.0,73.41,73.5,73.41,73.5,5846.0
2018-08-30 13:25:00,73.46,73.5,73.46,73.49,9318.0,73.46,73.5,73.46,73.49,9318.0
2018-08-30 13:30:00,73.49,73.53,73.49,73.52,5200.0,73.49,73.53,73.49,73.52,5200.0
2018-08-30 13:35:00,73.52,73.54,73.48,73.53,23530.0,73.52,73.54,73.48,73.53,23530.0
2018-08-30 13:40:00,73.52,73.53,73.5,73.52,3004.0,73.52,73.53,73.5,73.52,3004.0
2018-08-30 13:45:00,73.51,73.51,73.47,73.49,4918.0,73.51,73.51,73.47,73.49,4918.0
2018-08-30 13:50:00,73.47,73.49,73.47,73.49,5204.0,73.47,73.49,73.47,73.49,5204.0
2018-08-30 13:55:00,73.49,73.51,73.47,73.51,7746.0,73.49,73.51,73.47,73.51,7746.0
2018-08-30 14:00:00,73.51,73.61,73.48,73.6,19966.0,73.51,73.61,73.48,73.6,19966.0
2018-08-30 14:05:00,73.6,73.6,73.55,73.57,5818.0,73.6,73.6,73.55,73.57,5818.0
2018-08-30 14:10:00,73.58,73.6,73.57,73.58,6904.0,73.58,73.6,73.57,73.58,6904.0
2018-08-30 14:15:00,73.58,73.61,73.42,73.42,22764.0,73.58,73.61,73.42,73.42,22764.0
2018-08-30 14:20:00,73.41,73.47,73.37,73.41,12428.0,73.41,73.47,73.37,73.41,12428.0
2018-08-30 14:25:00,73.42,73.45,73.41,73.44,6388.0,73.42,73.45,73.41,73.44,6388.0
2018-08-30 14:30:00,73.44,73.51,73.44,73.5,6638.0,73.44,73.51,73.44,73.5,6638.0
2018-08-30 14:35:00,73.5,73.54,73.49,73.53,11602.0,73.5,73.54,73.49,73.53,11602.0
2018-08-30 14:40:00,73.51,73.51,73.4,73.4,2804.0,73.51,73.51,73.4,73.4,2804.0
2018-08-30 14:45:00,73.4,73.48,73.4,73.45,9828.0,73.4,73.48,73.4,73.45,9828.0
2018-08-30 14:50:00,73.46,73.46,73.4,73.43,8350.0,73.46,73.46,73.4,73.43,8350.0
2018-08-30 14:55:00,73.41,73.41,73.33,73.33,11838.0,73.41,73.41,73.33,73.33,11838.0
2018-08-30 15:00:00,73.33,73.35,73.3,73.34,7704.0,73.33,73.35,73.3,73.34,7704.0
2018-08-30 15:05:00,73.34,73.41,73.33,73.36,7000.0,73.34,73.41,73.33,73.36,7000.0
2018-08-30 15:10:00,73.39,73.39,73.35,73.36,8476.0,73.39,73.39,73.35,73.36,8476.0
2018-08-30 15:15:00,73.35,73.38,73.33,73.36,7248.0,73.35,73.38,73.33,73.36,7248.0
2018-08-30 15:20:00,73.36,73.39,73.35,73.38,6714.0,73.36,73.39,73.35,73.38,6714.0
2018-08-30 15:25:00,73.36,73.4,73.36,73.39,12124.0,73.36,73.4,73.36,73.39,12124.0
2018-08-30 15:30:00,73.39,73.39,73.34,73.39,18466.0,73.39,73.39,73.34,73.39,18466.0
2018-08-30 15:35:00,73.39,73.39,73.3,73.35,16286.0,73.39,73.39,73.3,73.35,16286.0
2018-08-30 15:40:00,73.35,73.37,73.3,73.35,13824.0,73.35,73.37,73.3,73.35,13824.0
2018-08-30 15:45:00,73.36,73.39,73.32,73.32,21616.0,73.36,73.39,73.32,73.32,21616.0
2018-08-30 15:50:00,73.32,73.36,73.29,73.36,30258.0,73.32,73.36,73.29,73.36,30258.0
2018-08-30 15:55:00,73.36,73.41,73.32,73.35,55794.0,73.36,73.41,73.32,73.35,55794.0
2018-08-31 09:30:00,73.0,73.27,73.0,73.14,29752.0,73.0,73.27,73.0,73.14,29752.0
2018-08-31 09:35:00,73.16,73.26,73.05,73.19,9832.0,73.16,73.26,73.05,73.19,9832.0
2018-08-31 09:40:00,73.2,73.2,72.97,72.97,14406.0,73.2,73.2,72.97,72.97,14406.0
2018-08-31 09:45:00,73.01,73.04,72.83,72.83,7800.0,73.01,73.04,72.83,72.83,7800.0
2018-08-31 09:50:00,72.83,73.0,72.83,72.88,11600.0,72.83,73.0,72.83,72.88,11600.0
2018-08-31 09:55:00,72.89,72.97,72.85,72.85,14072.0,72.89,72.97,72.85,72.85,14072.0
2018-08-31 10:00:00,72.88,72.95,72.81,72.91,17324.0,72.88,72.95,72.81,72.91,17324.0
2018-08-31 10:05:00,72.95,72.96,72.86,72.88,8830.0,72.95,72.96,72.86,72.88,8830.0
2018-08-31 10:10:00,72.86,72.9,72.81,72.86,9526.0,72.86,72.9,72.81,72.86,9526.0
2018-08-31 10:15:00,72.86,72.88,72.76,72.81,21848.0,72.86,72.88,72.76,72.81,21848.0
2018-08-31 10:20:00,72.78,72.9,72.78,72.86,17128.0,72.78,72.9,72.78,72.86,17128.0
2018-08-31 10:25:00,72.88,72.89,72.72,72.83,30772.0,72.88,72.89,72.72,72.83,30772.0
2018-08-31 10:30:00,72.85,73.0,72.84,72.92,9366.0,72.85,73.0,72.84,72.92,9366.0
2018-08-31 10:35:00,72.94,72.99,72.92,72.99,5094.0,72.94,72.99,72.92,72.99,5094.0
2018-08-31 10:40:00,73.0,73.05,72.98,73.02,12204.0,73.0,73.05,72.98,73.02,12204.0
2018-08-31 10:45:00,73.0,73.05,72.94,73.05,19830.0,73.0,73.05,72.94,73.05,19830.0
2018-08-31 10:50:00,73.08,73.15,73.05,73.12,8850.0,73.08,73.15,73.05,73.12,8850.0
2018-08-31 10:55:00,73.14,73.14,73.06,73.07,13064.0,73.14,73.14,73.06,73.07,13064.0
2018-08-31 11:00:00,73.08,73.15,73.08,73.11,10240.0,73.08,73.15,73.08,73.11,10240.0
2018-08-31 11:05:00,73.12,73.19,73.08,73.16,22882.0,73.12,73.19,73.08,73.16,22882.0
2018-08-31 11:10:00,73.14,73.3,73.14,73.24,11578.0,73.14,73.3,73.14,73.24,11578.0
2018-08-31 11:15:00,73.24,73.33,73.22,73.27,7200.0,73.24,73.33,73.22,73.27,7200.0
2018-08-31 11:20:00,73.27,73.29,73.25,73.25,7006.0,73.27,73.29,73.25,73.25,7006.0
2018-08-31 11:25:00,73.29,73.29,73.25,73.27,4400.0,73.29,73.29,73.25,73.27,4400.0
2018-08-31 11:30:00,73.27,73.28,73.21,73.21,4200.0,73.27,73.28,73.21,73.21,4200.0
2018-08-31 11:35:00,73.17,73.26,73.17,73.26,6622.0,73.17,73.26,73.17,73.26,6622.0
2018-08-31 11:40:00,73.27,73.27,73.16,73.16,3386.0,73.27,73.27,73.16,73.16,3386.0
2018-08-31 11:45:00,73.17,73.17,73.11,73.11,6718.0,73.17,73.17,73.11,73.11,6718.0
2018-08-31 11:50:00,73.14,73.2,73.13,73.14,8628.0,73.14,73.2,73.13,73.14,8628.0
2018-08-31 11:55:00,73.14,73.16,73.11,73.13,6000.0,73.14,73.16,73.11,73.13,6000.0
2018-08-31 12:00:00,73.13,73.13,73.08,73.12,6400.0,73.13,73.13,73.08,73.12,6400.0
2018-08-31 12:05:00,73.11,73.13,73.08,73.11,8646.0,73.11,73.13,73.08,73.11,8646.0
2018-08-31 12:10:00,73.1,73.13,73.09,73.11,4896.0,73.1,73.13,73.09,73.11,4896.0
2018-08-31 12:15:00,73.13,73.21,73.12,73.2,16186.0,73.13,73.21,73.12,73.2,16186.0
2018-08-31 12:20:00,73.16,73.17,73.16,73.16,2400.0,73.16,73.17,73.16,73.16,2400.0
2018-08-31 12:25:00,73.16,73.17,73.13,73.17,10414.0,73.16,73.17,73.13,73.17,10414.0
2018-08-31 12:30:00,73.19,73.19,73.09,73.12,17696.0,73.19,73.19,73.09,73.12,17696.0
2018-08-31 12:35:00,73.15,73.18,73.13,73.13,5000.0,73.15,73.18,73.13,73.13,5000.0
2018-08-31 12:40:00,73.17,73.19,73.14,73.16,3600.0,73.17,73.19,73.14,73.16,3600.0
2018-08-31 12:45:00,73.15,73.24,73.15,73.22,3100.0,73.15,73.24,73.15,73.22,3100.0
2018-08-31 12:50:00,73.22,73.28,73.21,73.25,6758.0,73.22,73.28,73.21,73.25,6758.0
2018-08-31 12:55:00,73.24,73.25,73.23,73.25,2596.0,73.24,73.25,73.23,73.25,2596.0
2018-08-31 13:00:00,73.27,73.27,73.25,73.26,5250.0,73.27,73.27,73.25,73.26,5250.0
2018-08-31 13:05:00,73.27,73.28,73.24,73.28,9838.0,73.27,73.28,73.24,73.28,9838.0
2018-08-31 13:10:00,73.26,73.28,73.26,73.27,2800.0,73.26,73.28,73.26,73.27,2800.0
2018-08-31 13:15:00,73.27,73.3,73.26,73.26,3600.0,73.27,73.3,73.26,73.26,3600.0
2018-08-31 13:20:00,73.27,73.33,73.27,73.33,3400.0,73.27,73.33,73.27,73.33,3400.0
2018-08-31 13:25:00,73.3,73.33,73.3,73.33,4936.0,73.3,73.33,73.3,73.33,4936.0
2018-08-31 13:30:00,73.32,73.38,73.3,73.38,7432.0,73.32,73.38,73.3,73.38,7432.0
2018-08-31 13:35:00,73.39,73.41,73.32,73.33,5000.0,73.39,73.41,73.32,73.33,5000.0
2018-08-31 13:40:00,73.34,73.35,73.32,73.35,4488.0,73.34,73.35,73.32,73.35,4488.0
2018-08-31 13:45:00,73.35,73.35,73.32,73.32,2670.0,73.35,73.35,73.32,73.32,2670.0
2018-08-31 13:50:00,73.32,73.35,73.29,73.33,14274.0,73.32,73.35,73.29,73.33,14274.0
2018-08-31 13:55:00,73.33,73.4,73.33,73.38,6520.0,73.33,73.4,73.33,73.38,6520.0
2018-08-31 14:00:00,73.39,73.39,73.33,73.33,7564.0,73.39,73.39,73.33,73.33,7564.0
2018-08-31 14:05:00,73.33,73.35,73.32,73.35,7288.0,73.33,73.35,73.32,73.35,7288.0
2018-08-31 14:10:00,73.35,73.39,73.35,73.36,9596.0,73.35,73.39,73.35,73.36,9596.0
2018-08-31 14:15:00,73.35,73.41,73.34,73.35,17748.0,73.35,73.41,73.34,73.35,17748.0
2018-08-31 14:20:00,73.32,73.32,73.24,73.25,8680.0,73.32,73.32,73.24,73.25,8680.0
2018-08-31 14:25:00,73.22,73.27,73.22,73.27,3800.0,73.22,73.27,73.22,73.27,3800.0
2018-08-31 14:30:00,73.29,73.32,73.26,73.3,6266.0,73.29,73.32,73.26,73.3,6266.0
2018-08-31 14:35:00,73.3,73.35,73.29,73.33,5782.0,73.3,73.35,73.29,73.33,5782.0
2018-08-31 14:40:00,73.33,73.35,73.29,73.29,9750.0,73.33,73.35,73.29,73.29,9750.0
2018-08-31 14:45:00,73.29,73.3,73.25,73.28,8270.0,73.29,73.3,73.25,73.28,8270.0
2018-08-31 14:50:00,73.29,73.3,73.23,73.23,39362.0,73.29,73.3,73.23,73.23,39362.0
2018-08-31 14:55:00,73.23,73.28,73.22,73.23,6610.0,73.23,73.28,73.22,73.23,6610.0
2018-08-31 15:00:00,73.24,73.32,73.24,73.32,7274.0,73.24,73.32,73.24,73.32,7274.0
2018-08-31 15:05:00,73.3,73.34,73.3,73.31,16252.0,73.3,73.34,73.3,73.31,16252.0
2018-08-31 15:10:00,73.31,73.31,73.29,73.3,11472.0,73.31,73.31,73.29,73.3,11472.0
2018-08-31 15:15:00,73.31,73.35,73.3,73.31,13726.0,73.31,73.35,73.3,73.31,13726.0
2018-08-31 15:20:00,73.32,73.33,73.28,73.32,17008.0,73.32,73.33,73.28,73.32,17008.0
2018-08-31 15:25:00,73.32,73.32,73.25,73.26,13674.0,73.32,73.32,73.25,73.26,13674.0
2018-08-31 15:30:00,73.27,73.33,73.26,73.26,26478.0,73.27,73.33,73.26,73.26,26478.0
2018-08-31 15:35:00,73.27,73.32,73.26,73.28,20430.0,73.27,73.32,73.26,73.28,20430.0
2018-08-31 15:40:00,73.27,73.3,73.24,73.25,22692.0,73.27,73.3,73.24,73.25,22692.0
2018-08-31 15:45:00,73.24,73.3,73.23,73.26,38888.0,73.24,73.3,73.23,73.26,38888.0
2018-08-31 15:50:00,73.27,73.31,73.27,73.28,55534.0,73.27,73.31,73.27,73.28,55534.0
2018-08-31 15:55:00,73.29,73.36,73.13,73.24,457982.0,73.29,73.36,73.13,73.24,457982.0
2018-09-04 09:30:00,73.2,73.5,73.11,73.48,73226.0,73.2,73.5,73.11,73.48,73226.0
2018-09-04 09:35:00,73.54,73.77,73.41,73.43,45802.0,73.54,73.77,73.41,73.43,45802.0
2018-09-04 09:40:00,73.47,73.78,73.47,73.66,49314.0,73.47,73.78,73.47,73.66,49314.0
2018-09-04 09:45:00,73.67,73.77,73.56,73.56,23232.0,73.67,73.77,73.56,73.56,23232.0
2018-09-04 09:50:00,73.5,73.64,73.46,73.46,12630.0,73.5,73.64,73.46,73.46,12630.0
2018-09-04 09:55:00,73.52,73.53,73.26,73.26,77600.0,73.52,73.53,73.26,73.26,77600.0
2018-09-04 10:00:00,73.32,73.39,73.23,73.33,55904.0,73.32,73.39,73.23,73.33,55904.0
2018-09-04 10:05:00,73.33,73.35,73.22,73.31,35606.0,73.33,73.35,73.22,73.31,35606.0
2018-09-04 10:10:00,73.3,73.32,73.08,73.09,19996.0,73.3,73.32,73.08,73.09,19996.0
2018-09-04 10:15:00,73.03,73.21,73.01,73.08,36844.0,73.03,73.21,73.01,73.08,36844.0
2018-09-04 10:20:00,73.08,73.2,73.08,73.1,18000.0,73.08,73.2,73.08,73.1,18000.0
2018-09-04 10:25:00,73.08,73.24,73.04,73.24,21344.0,73.08,73.24,73.04,73.24,21344.0
2018-09-04 10:30:00,73.24,73.3,73.22,73.26,12594.0,73.24,73.3,73.22,73.26,12594.0
2018-09-04 10:35:00,73.28,73.29,73.14,73.29,15350.0,73.28,73.29,73.14,73.29,15350.0
2018-09-04 10:40:00,73.3,73.3,73.2,73.21,19878.0,73.3,73.3,73.2,73.21,19878.0
2018-09-04 10:45:00,73.2,73.35,73.18,73.31,42910.0,73.2,73.35,73.18,73.31,42910.0
2018-09-04 10:50:00,73.29,73.36,73.27,73.34,76928.0,73.29,73.36,73.27,73.34,76928.0
2018-09-04 10:55:00,73.34,73.4,73.31,73.35,47584.0,73.34,73.4,73.31,73.35,47584.0
2018-09-04 11:00:00,73.35,73.43,73.31,73.36,32988.0,73.35,73.43,73.31,73.36,32988.0
2018-09-04 11:05:00,73.38,73.39,73.31,73.34,38450.0,73.38,73.39,73.31,73.34,38450.0
2018-09-04 11:10:00,73.36,73.42,73.32,73.33,49004.0,73.36,73.42,73.32,73.33,49004.0
2018-09-04 11:15:00,73.33,73.38,73.3,73.35,14326.0,73.33,73.38,73.3,73.35,14326.0
2018-09-04 11:20:00,73.35,73.38,73.33,73.33,14294.0,73.35,73.38,73.33,73.33,14294.0
2018-09-04 11:25:00,73.34,73.37,73.29,73.29,34598.0,73.34,73.37,73.29,73.29,34598.0
2018-09-04 11:30:00,73.29,73.33,73.27,73.27,27928.0,73.29,73.33,73.27,73.27,27928.0
2018-09-04 11:35:00,73.29,73.38,73.29,73.33,42530.0,73.29,73.38,73.29,73.33,42530.0
2018-09-04 11:40:00,73.32,73.33,73.2,73.22,36082.0,73.32,73.33,73.2,73.22,36082.0
2018-09-04 11:45:00,73.24,73.27,73.11,73.14,12376.0,73.24,73.27,73.11,73.14,12376.0
2018-09-04 11:50:00,73.16,73.17,73.07,73.14,15308.0,73.16,73.17,73.07,73.14,15308.0
2018-09-04 11:55:00,73.13,73.17,73.1,73.15,11264.0,73.13,73.17,73.1,73.15,11264.0
2018-09-04 12:00:00,73.17,73.23,73.16,73.23,11520.0,73.17,73.23,73.16,73.23,11520.0
2018-09-04 12:05:00,73.24,73.24,73.19,73.2,7548.0,73.24,73.24,73.19,73.2,7548.0
2018-09-04 12:10:00,73.2,73.23,73.18,73.2,28088.0,73.2,73.23,73.18,73.2,28088.0
2018-09-04 12:15:00,73.23,73.26,73.19,73.22,17986.0,73.23,73.26,73.19,73.22,17986.0
2018-09-04 12:20:00,73.21,73.21,73.05,73.05,14266.0,73.21,73.21,73.05,73.05,14266.0
2018-09-04 12:25:00,73.04,73.11,73.02,73.09,22376.0,73.04,73.11,73.02,73.09,22376.0
2018-09-04 12:30:00,73.11,73.14,73.08,73.13,37732.0,73.11,73.14,73.08,73.13,37732.0
2018-09-04 12:35:00,73.17,73.19,73.16,73.19,5116.0,73.17,73.19,73.16,73.19,5116.0
2018-09-04 12:40:00,73.19,73.23,73.16,73.2,9992.0,73.19,73.23,73.16,73.2,9992.0
2018-09-04 12:45:00,73.19,73.22,73.18,73.2,5400.0,73.19,73.22,73.18,73.2,5400.0
2018-09-04 12:50:00,73.2,73.2,73.14,73.14,11410.0,73.2,73.2,73.14,73.14,11410.0
2018-09-04 12:55:00,73.14,73.24,73.14,73.24,4982.0,73.14,73.24,73.14,73.24,4982.0
2018-09-04 13:00:00,73.21,73.25,73.2,73.23,6352.0,73.21,73.25,73.2,73.23,6352.0
2018-09-04 13:05:00,73.24,73.26,73.23,73.25,3400.0,73.24,73.26,73.23,73.25,3400.0
2018-09-04 13:10:00,73.26,73.3,73.26,73.3,6400.0,73.26,73.3,73.26,73.3,6400.0
2018-09-04 13:15:00,73.28,73.31,73.22,73.22,18202.0,73.28,73.31,73.22,73.22,18202.0
2018-09-04 13:20:00,73.22,73.23,73.15,73.16,31488.0,73.22,73.23,73.15,73.16,31488.0
2018-09-04 13:25:00,73.19,73.25,73.17,73.19,60630.0,73.19,73.25,73.17,73.19,60630.0
2018-09-04 13:30:00,73.21,73.23,73.17,73.19,22006.0,73.21,73.23,73.17,73.19,22006.0
2018-09-04 13:35:00,73.18,73.22,73.17,73.18,9202.0,73.18,73.22,73.17,73.18,9202.0
2018-09-04 13:40:00,73.17,73.2,73.1,73.1,6400.0,73.17,73.2,73.1,73.1,6400.0
2018-09-04 13:45:00,73.09,73.22,73.08,73.22,3280.0,73.09,73.22,73.08,73.22,3280.0
2018-09-04 13:50:00,73.23,73.25,73.19,73.21,7992.0,73.23,73.25,73.19,73.21,7992.0
2018-09-04 13:55:00,73.2,73.23,73.19,73.22,6910.0,73.2,73.23,73.19,73.22,6910.0
2018-09-04 14:00:00,73.23,73.23,73.2,73.21,8182.0,73.23,73.23,73.2,73.21,8182.0
2018-09-04 14:05:00,73.22,73.23,73.19,73.19,8958.0,73.22,73.23,73.19,73.19,8958.0
2018-09-04 14:10:00,73.18,73.18,73.13,73.15,6928.0,73.18,73.18,73.13,73.15,6928.0
2018-09-04 14:15:00,73.15,73.2,73.15,73.2,9400.0,73.15,73.2,73.15,73.2,9400.0
2018-09-04 14:20:00,73.2,73.25,73.19,73.22,10764.0,73.2,73.25,73.19,73.22,10764.0
2018-09-04 14:25:00,73.22,73.24,73.2,73.23,14426.0,73.22,73.24,73.2,73.23,14426.0
2018-09-04 14:30:00,73.22,73.24,73.19,73.2,32460.0,73.22,73.24,73.19,73.2,32460.0
2018-09-04 14:35:00,73.19,73.24,73.19,73.22,28064.0,73.19,73.24,73.19,73.22,28064.0
2018-09-04 14:40:00,73.23,73.32,73.2,73.23,63540.0,73.23,73.32,73.2,73.23,63540.0
2018-09-04 14:45:00,73.22,73.24,73.21,73.21,13360.0,73.22,73.24,73.21,73.21,13360.0
2018-09-04 14:50:00,73.2,73.24,73.2,73.22,10164.0,73.2,73.24,73.2,73.22,10164.0
2018-09-04 14:55:00,73.21,73.22,73.19,73.2,8600.0,73.21,73.22,73.19,73.2,8600.0
2018-09-04 15:00:00,73.21,73.24,73.19,73.24,10464.0,73.21,73.24,73.19,73.24,10464.0
2018-09-04 15:05:00,73.23,73.25,73.2,73.23,14080.0,73.23,73.25,73.2,73.23,14080.0
2018-09-04 15:10:00,73.23,73.23,73.2,73.23,14708.0,73.23,73.23,73.2,73.23,14708.0
2018-09-04 15:15:00,73.23,73.25,73.2,73.21,26056.0,73.23,73.25,73.2,73.21,26056.0
2018-09-04 15:20:00,73.22,73.24,73.19,73.2,17502.0,73.22,73.24,73.19,73.2,17502.0
2018-09-04 15:25:00,73.2,73.23,73.19,73.21,13906.0,73.2,73.23,73.19,73.21,13906.0
2018-09-04 15:30:00,73.21,73.23,73.15,73.17,18200.0,73.21,73.23,73.15,73.17,18200.0
2018-09-04 15:35:00,73.18,73.19,73.11,73.16,18220.0,73.18,73.19,73.11,73.16,18220.0
2018-09-04 15:40:00,73.15,73.16,73.08,73.08,16900.0,73.15,73.16,73.08,73.08,16900.0
2018-09-04 15:45:00,73.08,73.14,73.04,73.07,35328.0,73.08,73.14,73.04,73.07,35328.0
2018-09-04 15:50:00,73.08,73.09,73.03,73.08,37516.0,73.08,73.09,73.03,73.08,37516.0
2018-09-04 15:55:00,73.08,73.11,73.07,73.11,143866.0,73.08,73.11,73.07,73.11,143866.0
2018-09-05 09:30:00,73.28,73.28,73.11,73.17,79134.0,73.28,73.28,73.11,73.17,79134.0
2018-09-05 09:35:00,73.15,73.31,72.98,73.02,72732.0,73.15,73.31,72.98,73.02,72732.0
2018-09-05 09:40:00,72.98,73.02,72.69,72.75,9146.0,72.98,73.02,72.69,72.75,9146.0
2018-09-05 09:45:00,72.75,72.78,72.55,72.78,11680.0,72.75,72.78,72.55,72.78,11680.0
2018-09-05 09:50:00,72.78,72.78,72.62,72.78,8810.0,72.78,72.78,72.62,72.78,8810.0
2018-09-05 09:55:00,72.81,72.81,72.61,72.62,4642.0,72.81,72.81,72.61,72.62,4642.0
2018-09-05 10:00:00,72.6,72.61,72.42,72.53,23992.0,72.6,72.61,72.42,72.53,23992.0
2018-09-05 10:05:00,72.56,72.6,72.47,72.59,6036.0,72.56,72.6,72.47,72.59,6036.0
2018-09-05 10:10:00,72.66,72.67,72.54,72.54,4196.0,72.66,72.67,72.54,72.54,4196.0
2018-09-05 10:15:00,72.57,72.57,72.47,72.47,6828.0,72.57,72.57,72.47,72.47,6828.0
2018-09-05 10:20:00,72.41,72.41,72.16,72.17,11300.0,72.41,72.41,72.16,72.17,11300.0
2018-09-05 10:25:00,72.17,72.33,72.16,72.33,11884.0,72.17,72.33,72.16,72.33,11884.0
2018-09-05 10:30:00,72.33,72.33,72.16,72.18,15488.0,72.33,72.33,72.16,72.18,15488.0
2018-09-05 10:35:00,72.24,72.38,72.21,72.26,16940.0,72.24,72.38,72.21,72.26,16940.0
2018-09-05 10:40:00,72.26,72.32,72.22,72.26,22700.0,72.26,72.32,72.22,72.26,22700.0
2018-09-05 10:45:00,72.24,72.33,72.22,72.28,27040.0,72.24,72.33,72.22,72.28,27040.0
2018-09-05 10:50:00,72.25,72.29,72.24,72.28,19056.0,72.25,72.29,72.24,72.28,19056.0
2018-09-05 10:55:00,72.28,72.39,72.28,72.35,21682.0,72.28,72.39,72.28,72.35,21682.0
2018-09-05 11:00:00,72.42,72.42,72.28,72.33,20728.0,72.42,72.42,72.28,72.33,20728.0
2018-09-05 11:05:00,72.3,72.35,72.25,72.34,6810.0,72.3,72.35,72.25,72.34,6810.0
2018-09-05 11:10:00,72.36,72.48,72.35,72.42,12072.0,72.36,72.48,72.35,72.42,12072.0
2018-09-05 11:15:00,72.4,72.4,72.34,72.38,4046.0,72.4,72.4,72.34,72.38,4046.0
2018-09-05 11:20:00,72.4,72.47,72.35,72.39,16646.0,72.4,72.47,72.35,72.39,16646.0
2018-09-05 11:25:00,72.36,72.36,72.3,72.35,16676.0,72.36,72.36,72.3,72.35,16676.0
2018-09-05 11:30:00,72.35,72.35,72.29,72.32,5980.0,72.35,72.35,72.29,72.32,5980.0
2018-09-05 11:35:00,72.33,72.36,72.32,72.32,16142.0,72.33,72.36,72.32,72.32,16142.0
2018-09-05 11:40:00,72.35,72.35,72.29,72.29,5400.0,72.35,72.35,72.29,72.29,5400.0
2018-09-05 11:45:00,72.31,72.41,72.31,72.39,19064.0,72.31,72.41,72.31,72.39,19064.0
2018-09-05 11:50:00,72.39,72.53,72.39,72.5,16144.0,72.39,72.53,72.39,72.5,16144.0
2018-09-05 11:55:00,72.49,72.54,72.42,72.49,6796.0,72.49,72.54,72.42,72.49,6796.0
2018-09-05 12:00:00,72.5,72.52,72.45,72.48,15340.0,72.5,72.52,72.45,72.48,15340.0
2018-09-05 12:05:00,72.47,72.51,72.47,72.48,2858.0,72.47,72.51,72.47,72.48,2858.0
2018-09-05 12:10:00,72.51,72.51,72.46,72.46,3242.0,72.51,72.51,72.46,72.46,3242.0
2018-09-05 12:15:00,72.48,72.5,72.47,72.5,4808.0,72.48,72.5,72.47,72.5,4808.0
2018-09-05 12:20:00,72.51,72.53,72.45,72.46,5800.0,72.51,72.53,72.45,72.46,5800.0
2018-09-05 12:25:00,72.47,72.49,72.46,72.48,2920.0,72.47,72.49,72.46,72.48,2920.0
2018-09-05 12:30:00,72.49,72.61,72.49,72.61,5832.0,72.49,72.61,72.49,72.61,5832.0
2018-09-05 12:35:00,72.61,72.67,72.61,72.67,4054.0,72.61,72.67,72.61,72.67,4054.0
2018-09-05 12:40:00,72.64,72.64,72.58,72.58,7094.0,72.64,72.64,72.58,72.58,7094.0
2018-09-05 12:45:00,72.58,72.61,72.56,72.61,2000.0,72.58,72.61,72.56,72.61,2000.0
2018-09-05 12:50:00,72.6,72.61,72.57,72.57,6490.0,72.6,72.61,72.57,72.57,6490.0
2018-09-05 12:55:00,72.56,72.57,72.49,72.49,6036.0,72.56,72.57,72.49,72.49,6036.0
2018-09-05 13:00:00,72.44,72.51,72.44,72.48,3880.0,72.44,72.51,72.44,72.48,3880.0
2018-09-05 13:05:00,72.5,72.51,72.47,72.49,2802.0,72.5,72.51,72.47,72.49,2802.0
2018-09-05 13:10:00,72.5,72.56,72.49,72.52,8882.0,72.5,72.56,72.49,72.52,8882.0
2018-09-05 13:15:00,72.51,72.53,72.5,72.5,5308.0,72.51,72.53,72.5,72.5,5308.0
2018-09-05 13:20:00,72.48,72.58,72.48,72.55,8578.0,72.48,72.58,72.48,72.55,8578.0
2018-09-05 13:25:00,72.53,72.55,72.52,72.54,2194.0,72.53,72.55,72.52,72.54,2194.0
2018-09-05 13:30:00,72.55,72.62,72.55,72.58,9458.0,72.55,72.62,72.55,72.58,9458.0
2018-09-05 13:35:00,72.58,72.6,72.55,72.55,9540.0,72.58,72.6,72.55,72.55,9540.0
2018-09-05 13:40:00,72.53,72.55,72.51,72.55,8880.0,72.53,72.55,72.51,72.55,8880.0
2018-09-05 13:45:00,72.56,72.58,72.53,72.53,3528.0,72.56,72.58,72.53,72.53,3528.0
2018-09-05 13:50:00,72.53,72.53,72.47,72.48,3782.0,72.53,72.53,72.47,72.48,3782.0
2018-09-05 13:55:00,72.47,72.5,72.41,72.47,29322.0,72.47,72.5,72.41,72.47,29322.0
2018-09-05 14:00:00,72.47,72.5,72.44,72.44,5160.0,72.47,72.5,72.44,72.44,5160.0
2018-09-05 14:05:00,72.44,72.47,72.41,72.42,5876.0,72.44,72.47,72.41,72.42,5876.0
2018-09-05 14:10:00,72.42,72.53,72.34,72.53,15176.0,72.42,72.53,72.34,72.53,15176.0
2018-09-05 14:15:00,72.52,72.6,72.5,72.57,10658.0,72.52,72.6,72.5,72.57,10658.0
2018-09-05 14:20:00,72.58,72.61,72.49,72.56,16304.0,72.58,72.61,72.49,72.56,16304.0
2018-09-05 14:25:00,72.58,72.6,72.49,72.51,13710.0,72.58,72.6,72.49,72.51,13710.0
2018-09-05 14:30:00,72.6,72.62,72.55,72.57,8486.0,72.6,72.62,72.55,72.57,8486.0
2018-09-05 14:35:00,72.58,72.64,72.58,72.6,8270.0,72.58,72.64,72.58,72.6,8270.0
2018-09-05 14:40:00,72.58,72.64,72.56,72.62,13462.0,72.58,72.64,72.56,72.62,13462.0
2018-09-05 14:45:00,72.63,72.69,72.61,72.67,15470.0,72.63,72.69,72.61,72.67,15470.0
2018-09-05 14:50:00,72.64,72.7,72.63,72.69,19600.0,72.64,72.7,72.63,72.69,19600.0
2018-09-05 14:55:00,72.69,72.74,72.65,72.65,15332.0,72.69,72.74,72.65,72.65,15332.0
2018-09-05 15:00:00,72.65,72.66,72.63,72.66,15660.0,72.65,72.66,72.63,72.66,15660.0
2018-09-05 15:05:00,72.67,72.67,72.56,72.57,9936.0,72.67,72.67,72.56,72.57,9936.0
2018-09-05 15:10:00,72.58,72.58,72.55,72.57,11544.0,72.58,72.58,72.55,72.57,11544.0
2018-09-05 15:15:00,72.57,72.66,72.57,72.64,8804.0,72.57,72.66,72.57,72.64,8804.0
2018-09-05 15:20:00,72.64,72.68,72.64,72.66,9844.0,72.64,72.68,72.64,72.66,9844.0
2018-09-05 15:25:00,72.66,72.7,72.64,72.68,16000.0,72.66,72.7,72.64,72.68,16000.0
2018-09-05 15:30:00,72.67,72.68,72.6,72.64,18072.0,72.67,72.68,72.6,72.64,18072.0
2018-09-05 15:35:00,72.64,72.7,72.64,72.7,13896.0,72.64,72.7,72.64,72.7,13896.0
2018-09-05 15:40:00,72.7,72.74,72.64,72.66,23366.0,72.7,72.74,72.64,72.66,23366.0
2018-09-05 15:45:00,72.67,72.69,72.64,72.65,15610.0,72.67,72.69,72.64,72.65,15610.0
2018-09-05 15:50:00,72.65,72.7,72.62,72.64,38482.0,72.65,72.7,72.62,72.64,38482.0
2018-09-05 15:55:00,72.64,72.65,72.57,72.61,173804.0,72.64,72.65,72.57,72.61,173804.0
2018-09-06 09:30:00,72.76,73.03,72.67,72.67,47336.0,72.76,73.03,72.67,72.67,47336.0
2018-09-06 09:35:00,72.63,72.65,72.5,72.54,12000.0,72.63,72.65,72.5,72.54,12000.0
2018-09-06 09:40:00,72.48,72.53,72.42,72.48,8190.0,72.48,72.53,72.42,72.48,8190.0
2018-09-06 09:45:00,72.53,72.64,72.52,72.59,4012.0,72.53,72.64,72.52,72.59,4012.0
2018-09-06 09:50:00,72.61,72.67,72.58,72.66,3988.0,72.61,72.67,72.58,72.66,3988.0
2018-09-06 09:55:00,72.67,72.77,72.58,72.65,19542.0,72.67,72.77,72.58,72.65,19542.0
2018-09-06 10:00:00,72.59,72.66,72.52,72.62,12538.0,72.59,72.66,72.52,72.62,12538.0
2018-09-06 10:05:00,72.56,72.62,72.54,72.6,8062.0,72.56,72.62,72.54,72.6,8062.0
2018-09-06 10:10:00,72.57,72.57,72.4,72.51,12884.0,72.57,72.57,72.4,72.51,12884.0
2018-09-06 10:15:00,72.51,72.67,72.51,72.64,15018.0,72.51,72.67,72.51,72.64,15018.0
2018-09-06 10:20:00,72.61,72.76,72.57,72.76,14878.0,72.61,72.76,72.57,72.76,14878.0
2018-09-06 10:25:00,72.74,72.83,72.65,72.83,20632.0,72.74,72.83,72.65,72.83,20632.0
2018-09-06 10:30:00,72.83,72.86,72.74,72.74,13474.0,72.83,72.86,72.74,72.74,13474.0
2018-09-06 10:35:00,72.7,72.71,72.61,72.64,18610.0,72.7,72.71,72.61,72.64,18610.0
2018-09-06 10:40:00,72.65,72.68,72.55,72.61,21528.0,72.65,72.68,72.55,72.61,21528.0
2018-09-06 10:45:00,72.62,72.63,72.51,72.54,20800.0,72.62,72.63,72.51,72.54,20800.0
2018-09-06 10:50:00,72.55,72.55,72.42,72.5,14864.0,72.55,72.55,72.42,72.5,14864.0
2018-09-06 10:55:00,72.5,72.6,72.5,72.56,16978.0,72.5,72.6,72.5,72.56,16978.0
2018-09-06 11:00:00,72.55,72.56,72.45,72.47,17028.0,72.55,72.56,72.45,72.47,17028.0
2018-09-06 11:05:00,72.45,72.51,72.37,72.39,27278.0,72.45,72.51,72.37,72.39,27278.0
2018-09-06 11:10:00,72.38,72.42,72.36,72.38,19480.0,72.38,72.42,72.36,72.38,19480.0
2018-09-06 11:15:00,72.39,72.47,72.37,72.39,21622.0,72.39,72.47,72.37,72.39,21622.0
2018-09-06 11:20:00,72.4,72.41,72.36,72.39,57336.0,72.4,72.41,72.36,72.39,57336.0
2018-09-06 11:25:00,72.39,72.4,72.3,72.33,22452.0,72.39,72.4,72.3,72.33,22452.0
2018-09-06 11:30:00,72.33,72.4,72.32,72.35,16074.0,72.33,72.4,72.32,72.35,16074.0
2018-09-06 11:35:00,72.38,72.38,72.29,72.3,13736.0,72.38,72.38,72.29,72.3,13736.0
2018-09-06 11:40:00,72.3,72.39,72.3,72.36,23346.0,72.3,72.39,72.3,72.36,23346.0
2018-09-06 11:45:00,72.38,72.41,72.3,72.38,11854.0,72.38,72.41,72.3,72.38,11854.0
2018-09-06 11:50:00,72.38,72.39,72.35,72.38,16744.0,72.38,72.39,72.35,72.38,16744.0
2018-09-06 11:55:00,72.36,72.39,72.31,72.36,14448.0,72.36,72.39,72.31,72.36,14448.0
2018-09-06 12:00:00,72.37,72.38,72.33,72.36,5508.0,72.37,72.38,72.33,72.36,5508.0
2018-09-06 12:05:00,72.36,72.41,72.33,72.41,10200.0,72.36,72.41,72.33,72.41,10200.0
2018-09-06 12:10:00,72.39,72.42,72.36,72.41,11630.0,72.39,72.42,72.36,72.41,11630.0
2018-09-06 12:15:00,72.42,72.48,72.41,72.46,13620.0,72.42,72.48,72.41,72.46,13620.0
2018-09-06 12:20:00,72.44,72.45,72.38,72.4,14898.0,72.44,72.45,72.38,72.4,14898.0
2018-09-06 12:25:00,72.38,72.4,72.31,72.35,7602.0,72.38,72.4,72.31,72.35,7602.0
2018-09-06 12:30:00,72.35,72.42,72.33,72.35,9020.0,72.35,72.42,72.33,72.35,9020.0
2018-09-06 12:35:00,72.34,72.36,72.33,72.35,7200.0,72.34,72.36,72.33,72.35,7200.0
2018-09-06 12:40:00,72.39,72.39,72.36,72.36,4058.0,72.39,72.39,72.36,72.36,4058.0
2018-09-06 12:45:00,72.36,72.42,72.33,72.33,14224.0,72.36,72.42,72.33,72.33,14224.0
2018-09-06 12:50:00,72.33,72.36,72.3,72.33,12800.0,72.33,72.36,72.3,72.33,12800.0
2018-09-06 12:55:00,72.33,72.34,72.23,72.26,11590.0,72.33,72.34,72.23,72.26,11590.0
2018-09-06 13:00:00,72.26,72.26,72.17,72.17,7966.0,72.26,72.26,72.17,72.17,7966.0
2018-09-06 13:05:00,72.16,72.16,71.95,72.11,84738.0,72.16,72.16,71.95,72.11,84738.0
2018-09-06 13:10:00,72.11,72.27,72.11,72.27,11006.0,72.11,72.27,72.11,72.27,11006.0
2018-09-06 13:15:00,72.25,72.32,72.25,72.32,5008.0,72.25,72.32,72.25,72.32,5008.0
2018-09-06 13:20:00,72.31,72.31,72.16,72.19,23040.0,72.31,72.31,72.16,72.19,23040.0
2018-09-06 13:25:00,72.21,72.25,72.14,72.17,11098.0,72.21,72.25,72.14,72.17,11098.0
2018-09-06 13:30:00,72.19,72.22,72.16,72.16,14558.0,72.19,72.22,72.16,72.16,14558.0
2018-09-06 13:35:00,72.17,72.25,72.14,72.17,18740.0,72.17,72.25,72.14,72.17,18740.0
2018-09-06 13:40:00,72.17,72.26,72.14,72.19,15144.0,72.17,72.26,72.14,72.19,15144.0
2018-09-06 13:45:00,72.2,72.25,72.19,72.23,15556.0,72.2,72.25,72.19,72.23,15556.0
2018-09-06 13:50:00,72.22,72.28,72.21,72.28,15266.0,72.22,72.28,72.21,72.28,15266.0
2018-09-06 13:55:00,72.27,72.29,72.2,72.23,15802.0,72.27,72.29,72.2,72.23,15802.0
2018-09-06 14:00:00,72.22,72.3,72.22,72.28,15728.0,72.22,72.3,72.22,72.28,15728.0
2018-09-06 14:05:00,72.35,72.39,72.32,72.34,10688.0,72.35,72.39,72.32,72.34,10688.0
2018-09-06 14:10:00,72.32,72.39,72.32,72.37,11128.0,72.32,72.39,72.32,72.37,11128.0
2018-09-06 14:15:00,72.38,72.42,72.32,72.42,11540.0,72.38,72.42,72.32,72.42,11540.0
2018-09-06 14:20:00,72.42,72.46,72.39,72.46,14842.0,72.42,72.46,72.39,72.46,14842.0
2018-09-06 14:25:00,72.45,72.47,72.42,72.44,5346.0,72.45,72.47,72.42,72.44,5346.0
2018-09-06 14:30:00,72.45,72.5,72.39,72.47,13896.0,72.45,72.5,72.39,72.47,13896.0
2018-09-06 14:35:00,72.5,72.55,72.49,72.55,8774.0,72.5,72.55,72.49,72.55,8774.0
2018-09-06 14:40:00,72.55,72.59,72.49,72.59,13928.0,72.55,72.59,72.49,72.59,13928.0
2018-09-06 14:45:00,72.61,72.65,72.57,72.6,10648.0,72.61,72.65,72.57,72.6,10648.0
2018-09-06 14:50:00,72.6,72.63,72.59,72.61,9618.0,72.6,72.63,72.59,72.61,9618.0
2018-09-06 14:55:00,72.61,72.61,72.57,72.57,7314.0,72.61,72.61,72.57,72.57,7314.0
2018-09-06 15:00:00,72.55,72.67,72.52,72.67,17008.0,72.55,72.67,72.52,72.67,17008.0
2018-09-06 15:05:00,72.66,72.76,72.63,72.76,18174.0,72.66,72.76,72.63,72.76,18174.0
2018-09-06 15:10:00,72.75,72.83,72.73,72.83,18102.0,72.75,72.83,72.73,72.83,18102.0
2018-09-06 15:15:00,72.82,72.84,72.78,72.78,16770.0,72.82,72.84,72.78,72.78,16770.0
2018-09-06 15:20:00,72.77,72.85,72.77,72.84,13552.0,72.77,72.85,72.77,72.84,13552.0
2018-09-06 15:25:00,72.87,72.94,72.86,72.91,25196.0,72.87,72.94,72.86,72.91,25196.0
2018-09-06 15:30:00,72.92,72.92,72.87,72.88,19486.0,72.92,72.92,72.87,72.88,19486.0
2018-09-06 15:35:00,72.89,72.89,72.81,72.81,34196.0,72.89,72.89,72.81,72.81,34196.0
2018-09-06 15:40:00,72.81,72.81,72.69,72.75,42030.0,72.81,72.81,72.69,72.75,42030.0
2018-09-06 15:45:00,72.72,72.75,72.7,72.74,44050.0,72.72,72.75,72.7,72.74,44050.0
2018-09-06 15:50:00,72.74,72.75,72.68,72.72,60556.0,72.74,72.75,72.68,72.72,60556.0
2018-09-06 15:55:00,72.72,72.75,72.64,72.64,158828.0,72.72,72.75,72.64,72.64,158828.0
2018-09-07 09:30:00,72.65,72.88,72.5,72.78,40066.0,72.65,72.88,72.5,72.78,40066.0
2018-09-07 09:35:00,72.74,72.88,72.69,72.77,15662.0,72.74,72.88,72.69,72.77,15662.0
2018-09-07 09:40:00,72.7,73.05,72.67,73.01,14212.0,72.7,73.05,72.67,73.01,14212.0
2018-09-07 09:45:00,73.01,73.25,72.98,73.21,22948.0,73.01,73.25,72.98,73.21,22948.0
2018-09-07 09:50:00,73.23,73.38,73.23,73.38,7186.0,73.23,73.38,73.23,73.38,7186.0
2018-09-07 09:55:00,73.36,73.46,73.35,73.44,12416.0,73.36,73.46,73.35,73.44,12416.0
2018-09-07 10:00:00,73.47,73.62,73.41,73.61,45024.0,73.47,73.62,73.41,73.61,45024.0
2018-09-07 10:05:00,73.62,73.66,73.51,73.51,12442.0,73.62,73.66,73.51,73.51,12442.0
2018-09-07 10:10:00,73.55,73.77,73.51,73.76,12894.0,73.55,73.77,73.51,73.76,12894.0
2018-09-07 10:15:00,73.76,73.86,73.73,73.76,27892.0,73.76,73.86,73.73,73.76,27892.0
2018-09-07 10:20:00,73.74,73.8,73.72,73.76,19600.0,73.74,73.8,73.72,73.76,19600.0
2018-09-07 10:25:00,73.75,73.97,73.67,73.97,27670.0,73.75,73.97,73.67,73.97,27670.0
2018-09-07 10:30:00,73.94,74.12,73.9,73.95,28540.0,73.94,74.12,73.9,73.95,28540.0
2018-09-07 10:35:00,73.92,73.95,73.78,73.78,18630.0,73.92,73.95,73.78,73.78,18630.0
2018-09-07 10:40:00,73.77,73.89,73.75,73.86,8802.0,73.77,73.89,73.75,73.86,8802.0
2018-09-07 10:45:00,73.87,73.92,73.83,73.86,12750.0,73.87,73.92,73.83,73.86,12750.0
2018-09-07 10:50:00,73.77,73.84,73.77,73.82,8204.0,73.77,73.84,73.77,73.82,8204.0
2018-09-07 10:55:00,73.84,73.84,73.78,73.83,8056.0,73.84,73.84,73.78,73.83,8056.0
2018-09-07 11:00:00,73.83,73.92,73.82,73.92,17870.0,73.83,73.92,73.82,73.92,17870.0
2018-09-07 11:05:00,73.92,73.94,73.89,73.91,8072.0,73.92,73.94,73.89,73.91,8072.0
2018-09-07 11:10:00,73.88,73.88,73.59,73.61,24132.0,73.88,73.88,73.59,73.61,24132.0
2018-09-07 11:15:00,73.6,73.8,73.6,73.71,12540.0,73.6,73.8,73.6,73.71,12540.0
2018-09-07 11:20:00,73.67,73.72,73.61,73.61,5098.0,73.67,73.72,73.61,73.61,5098.0
2018-09-07 11:25:00,73.59,73.66,73.59,73.63,7128.0,73.59,73.66,73.59,73.63,7128.0
2018-09-07 11:30:00,73.66,73.67,73.61,73.64,9234.0,73.66,73.67,73.61,73.64,9234.0
2018-09-07 11:35:00,73.66,73.71,73.66,73.71,3738.0,73.66,73.71,73.66,73.71,3738.0
2018-09-07 11:40:00,73.71,73.71,73.58,73.59,4006.0,73.71,73.71,73.58,73.59,4006.0
2018-09-07 11:45:00,73.58,73.64,73.58,73.64,65494.0,73.58,73.64,73.58,73.64,65494.0
2018-09-07 11:50:00,73.63,73.71,73.61,73.61,11512.0,73.63,73.71,73.61,73.61,11512.0
2018-09-07 11:55:00,73.6,73.61,73.58,73.58,6000.0,73.6,73.61,73.58,73.58,6000.0
2018-09-07 12:00:00,73.61,73.61,73.54,73.55,7216.0,73.61,73.61,73.54,73.55,7216.0
2018-09-07 12:05:00,73.57,73.57,73.35,73.42,15904.0,73.57,73.57,73.35,73.42,15904.0
2018-09-07 12:10:00,73.41,73.58,73.36,73.58,9592.0,73.41,73.58,73.36,73.58,9592.0
2018-09-07 12:15:00,73.55,73.55,73.51,73.54,9600.0,73.55,73.55,73.51,73.54,9600.0
2018-09-07 12:20:00,73.56,73.58,73.51,73.57,6048.0,73.56,73.58,73.51,73.57,6048.0
2018-09-07 12:25:00,73.52,73.56,73.5,73.53,19572.0,73.52,73.56,73.5,73.53,19572.0
2018-09-07 12:30:00,73.52,73.6,73.52,73.53,8308.0,73.52,73.6,73.52,73.53,8308.0
2018-09-07 12:35:00,73.54,73.57,73.51,73.55,7026.0,73.54,73.57,73.51,73.55,7026.0
2018-09-07 12:40:00,73.53,73.55,73.47,73.49,7208.0,73.53,73.55,73.47,73.49,7208.0
2018-09-07 12:45:00,73.48,73.55,73.48,73.52,5426.0,73.48,73.55,73.48,73.52,5426.0
2018-09-07 12:50:00,73.53,73.55,73.52,73.53,6000.0,73.53,73.55,73.52,73.53,6000.0
2018-09-07 12:55:00,73.53,73.57,73.53,73.53,5490.0,73.53,73.57,73.53,73.53,5490.0
2018-09-07 13:00:00,73.54,73.55,73.51,73.51,7970.0,73.54,73.55,73.51,73.51,7970.0
2018-09-07 13:05:00,73.5,73.51,73.43,73.43,3444.0,73.5,73.51,73.43,73.43,3444.0
2018-09-07 13:10:00,73.41,73.42,73.32,73.38,10494.0,73.41,73.42,73.32,73.38,10494.0
2018-09-07 13:15:00,73.39,73.4,73.31,73.31,10330.0,73.39,73.4,73.31,73.31,10330.0
2018-09-07 13:20:00,73.3,73.33,73.27,73.28,5800.0,73.3,73.33,73.27,73.28,5800.0
2018-09-07 13:25:00,73.29,73.3,73.25,73.29,5746.0,73.29,73.3,73.25,73.29,5746.0
2018-09-07 13:30:00,73.3,73.33,73.27,73.28,7414.0,73.3,73.33,73.27,73.28,7414.0
2018-09-07 13:35:00,73.27,73.27,73.18,73.18,6120.0,73.27,73.27,73.18,73.18,6120.0
2018-09-07 13:40:00,73.19,73.19,73.1,73.13,33820.0,73.19,73.19,73.1,73.13,33820.0
2018-09-07 13:45:00,73.11,73.17,73.06,73.09,9004.0,73.11,73.17,73.06,73.09,9004.0
2018-09-07 13:50:00,73.08,73.13,73.06,73.07,4472.0,73.08,73.13,73.06,73.07,4472.0
2018-09-07 13:55:00,73.03,73.08,73.03,73.08,3600.0,73.03,73.08,73.03,73.08,3600.0
2018-09-07 14:00:00,73.07,73.1,73.05,73.07,4800.0,73.07,73.1,73.05,73.07,4800.0
2018-09-07 14:05:00,73.08,73.11,73.05,73.1,6400.0,73.08,73.11,73.05,73.1,6400.0
2018-09-07 14:10:00,73.11,73.23,73.11,73.23,6820.0,73.11,73.23,73.11,73.23,6820.0
2018-09-07 14:15:00,73.24,73.26,73.23,73.25,12314.0,73.24,73.26,73.23,73.25,12314.0
2018-09-07 14:20:00,73.26,73.26,73.2,73.21,11466.0,73.26,73.26,73.2,73.21,11466.0
2018-09-07 14:25:00,73.2,73.3,73.2,73.28,15682.0,73.2,73.3,73.2,73.28,15682.0
2018-09-07 14:30:00,73.29,73.29,73.24,73.24,13678.0,73.29,73.29,73.24,73.24,13678.0
2018-09-07 14:35:00,73.24,73.24,73.11,73.12,3220.0,73.24,73.24,73.11,73.12,3220.0
2018-09-07 14:40:00,73.13,73.17,73.13,73.14,7642.0,73.13,73.17,73.13,73.14,7642.0
2018-09-07 14:45:00,73.16,73.18,73.16,73.18,7860.0,73.16,73.18,73.16,73.18,7860.0
2018-09-07 14:50:00,73.18,73.19,73.15,73.17,5000.0,73.18,73.19,73.15,73.17,5000.0
2018-09-07 14:55:00,73.16,73.2,73.16,73.17,6364.0,73.16,73.2,73.16,73.17,6364.0
2018-09-07 15:00:00,73.17,73.17,73.11,73.11,7748.0,73.17,73.17,73.11,73.11,7748.0
2018-09-07 15:05:00,73.12,73.14,73.1,73.1,6334.0,73.12,73.14,73.1,73.1,6334.0
2018-09-07 15:10:00,73.11,73.16,73.11,73.13,8710.0,73.11,73.16,73.11,73.13,8710.0
2018-09-07 15:15:00,73.13,73.14,73.12,73.14,5536.0,73.13,73.14,73.12,73.14,5536.0
2018-09-07 15:20:00,73.13,73.15,73.11,73.13,11930.0,73.13,73.15,73.11,73.13,11930.0
2018-09-07 15:25:00,73.13,73.2,73.13,73.16,9170.0,73.13,73.2,73.13,73.16,9170.0
2018-09-07 15:30:00,73.17,73.19,73.12,73.14,11322.0,73.17,73.19,73.12,73.14,11322.0
2018-09-07 15:35:00,73.14,73.17,73.09,73.11,16804.0,73.14,73.17,73.09,73.11,16804.0
2018-09-07 15:40:00,73.11,73.11,73.02,73.02,15400.0,73.11,73.11,73.02,73.02,15400.0
2018-09-07 15:45:00,73.02,73.02,72.92,72.95,38124.0,73.02,73.02,72.92,72.95,38124.0
2018-09-07 15:50:00,72.94,73.03,72.92,73.03,39754.0,72.94,73.03,72.92,73.03,39754.0
2018-09-07 15:55:00,73.01,73.1,73.01,73.04,104030.0,73.01,73.1,73.01,73.04,104030.0
2018-09-10 09:30:00,72.82,73.16,72.78,72.88,64750.0,72.82,73.16,72.78,72.88,64750.0
2018-09-10 09:35:00,72.92,72.94,72.66,72.72,18680.0,72.92,72.94,72.66,72.72,18680.0
2018-09-10 09:40:00,72.69,72.69,72.55,72.55,14372.0,72.69,72.69,72.55,72.55,14372.0
2018-09-10 09:45:00,72.51,72.58,72.42,72.57,13600.0,72.51,72.58,72.42,72.57,13600.0
2018-09-10 09:50:00,72.55,72.56,72.36,72.42,17356.0,72.55,72.56,72.36,72.42,17356.0
2018-09-10 09:55:00,72.42,72.46,72.33,72.37,4500.0,72.42,72.46,72.33,72.37,4500.0
2018-09-10 10:00:00,72.39,72.49,72.27,72.48,25182.0,72.39,72.49,72.27,72.48,25182.0
2018-09-10 10:05:00,72.48,72.56,72.43,72.56,5780.0,72.48,72.56,72.43,72.56,5780.0
2018-09-10 10:10:00,72.55,72.56,72.46,72.47,33972.0,72.55,72.56,72.46,72.47,33972.0
2018-09-10 10:15:00,72.5,72.53,72.45,72.51,17130.0,72.5,72.53,72.45,72.51,17130.0
2018-09-10 10:20:00,72.53,72.56,72.42,72.42,12760.0,72.53,72.56,72.42,72.42,12760.0
2018-09-10 10:25:00,72.42,72.45,72.28,72.38,13274.0,72.42,72.45,72.28,72.38,13274.0
2018-09-10 10:30:00,72.39,72.47,72.33,72.36,15176.0,72.39,72.47,72.33,72.36,15176.0
2018-09-10 10:35:00,72.4,72.45,72.38,72.42,19964.0,72.4,72.45,72.38,72.42,19964.0
2018-09-10 10:40:00,72.45,72.45,72.27,72.3,13400.0,72.45,72.45,72.27,72.3,13400.0
2018-09-10 10:45:00,72.27,72.27,72.17,72.22,20406.0,72.27,72.27,72.17,72.22,20406.0
2018-09-10 10:50:00,72.24,72.25,72.16,72.16,13384.0,72.24,72.25,72.16,72.16,13384.0
2018-09-10 10:55:00,72.17,72.17,72.08,72.13,24858.0,72.17,72.17,72.08,72.13,24858.0
2018-09-10 11:00:00,72.13,72.13,72.05,72.06,8058.0,72.13,72.13,72.05,72.06,8058.0
2018-09-10 11:05:00,72.12,72.3,72.1,72.27,14934.0,72.12,72.3,72.1,72.27,14934.0
2018-09-10 11:10:00,72.27,72.28,72.13,72.15,23762.0,72.27,72.28,72.13,72.15,23762.0
2018-09-10 11:15:00,72.14,72.14,72.08,72.1,20582.0,72.14,72.14,72.08,72.1,20582.0
2018-09-10 11:20:00,72.1,72.11,72.05,72.08,17038.0,72.1,72.11,72.05,72.08,17038.0
2018-09-10 11:25:00,72.07,72.14,72.01,72.14,11782.0,72.07,72.14,72.01,72.14,11782.0
2018-09-10 11:30:00,72.16,72.19,72.11,72.11,58820.0,72.16,72.19,72.11,72.11,58820.0
2018-09-10 11:35:00,72.12,72.12,72.08,72.11,11794.0,72.12,72.12,72.08,72.11,11794.0
2018-09-10 11:40:00,72.11,72.11,71.96,71.96,17524.0,72.11,72.11,71.96,71.96,17524.0
2018-09-10 11:45:00,72.0,72.0,71.93,72.0,14654.0,72.0,72.0,71.93,72.0,14654.0
2018-09-10 11:50:00,72.0,72.03,71.9,71.96,20800.0,72.0,72.03,71.9,71.96,20800.0
2018-09-10 11:55:00,71.98,71.99,71.92,71.99,21214.0,71.98,71.99,71.92,71.99,21214.0
2018-09-10 12:00:00,72.0,72.01,71.98,71.99,10176.0,72.0,72.01,71.98,71.99,10176.0
2018-09-10 12:05:00,71.97,71.98,71.9,71.98,20798.0,71.97,71.98,71.9,71.98,20798.0
2018-09-10 12:10:00,71.94,71.97,71.89,71.93,7500.0,71.94,71.97,71.89,71.93,7500.0
2018-09-10 12:15:00,71.93,71.96,71.79,71.81,31964.0,71.93,71.96,71.79,71.81,31964.0
2018-09-10 12:20:00,71.81,71.84,71.75,71.75,11494.0,71.81,71.84,71.75,71.75,11494.0
2018-09-10 12:25:00,71.75,71.79,71.66,71.67,20710.0,71.75,71.79,71.66,71.67,20710.0
2018-09-10 12:30:00,71.67,71.74,71.66,71.74,9494.0,71.67,71.74,71.66,71.74,9494.0
2018-09-10 12:35:00,71.73,71.74,71.64,71.66,9440.0,71.73,71.74,71.64,71.66,9440.0
2018-09-10 12:40:00,71.69,71.69,71.55,71.66,54102.0,71.69,71.69,71.55,71.66,54102.0
2018-09-10 12:45:00,71.71,71.72,71.56,71.56,10644.0,71.71,71.72,71.56,71.56,10644.0
2018-09-10 12:50:00,71.57,71.58,71.45,71.5,21950.0,71.57,71.58,71.45,71.5,21950.0
2018-09-10 12:55:00,71.49,71.54,71.49,71.5,11248.0,71.49,71.54,71.49,71.5,11248.0
2018-09-10 13:00:00,71.5,71.51,71.44,71.48,9688.0,71.5,71.51,71.44,71.48,9688.0
2018-09-10 13:05:00,71.49,71.5,71.46,71.48,12060.0,71.49,71.5,71.46,71.48,12060.0
2018-09-10 13:10:00,71.48,71.54,71.46,71.53,13184.0,71.48,71.54,71.46,71.53,13184.0
2018-09-10 13:15:00,71.55,71.58,71.52,71.58,10562.0,71.55,71.58,71.52,71.58,10562.0
2018-09-10 13:20:00,71.61,71.63,71.58,71.61,18824.0,71.61,71.63,71.58,71.61,18824.0
2018-09-10 13:25:00,71.61,71.61,71.51,71.52,15238.0,71.61,71.61,71.51,71.52,15238.0
2018-09-10 13:30:00,71.52,71.53,71.46,71.48,13668.0,71.52,71.53,71.46,71.48,13668.0
2018-09-10 13:35:00,71.46,71.47,71.41,71.44,18720.0,71.46,71.47,71.41,71.44,18720.0
2018-09-10 13:40:00,71.46,71.47,71.39,71.42,10330.0,71.46,71.47,71.39,71.42,10330.0
2018-09-10 13:45:00,71.45,71.46,71.38,71.44,8778.0,71.45,71.46,71.38,71.44,8778.0
2018-09-10 13:50:00,71.44,71.52,71.44,71.51,3604.0,71.44,71.52,71.44,71.51,3604.0
2018-09-10 13:55:00,71.5,71.57,71.5,71.54,35354.0,71.5,71.57,71.5,71.54,35354.0
2018-09-10 14:00:00,71.53,71.55,71.5,71.53,20376.0,71.53,71.55,71.5,71.53,20376.0
2018-09-10 14:05:00,71.54,71.56,71.37,71.41,15716.0,71.54,71.56,71.37,71.41,15716.0
2018-09-10 14:10:00,71.42,71.42,71.27,71.36,17136.0,71.42,71.42,71.27,71.36,17136.0
2018-09-10 14:15:00,71.35,71.45,71.35,71.45,4216.0,71.35,71.45,71.35,71.45,4216.0
2018-09-10 14:20:00,71.46,71.52,71.45,71.52,7590.0,71.46,71.52,71.45,71.52,7590.0
2018-09-10 14:25:00,71.51,71.56,71.51,71.56,4600.0,71.51,71.56,71.51,71.56,4600.0
2018-09-10 14:30:00,71.56,71.57,71.54,71.56,8016.0,71.56,71.57,71.54,71.56,8016.0
2018-09-10 14:35:00,71.56,71.64,71.56,71.64,12662.0,71.56,71.64,71.56,71.64,12662.0
2018-09-10 14:40:00,71.62,71.65,71.59,71.64,8000.0,71.62,71.65,71.59,71.64,8000.0
2018-09-10 14:45:00,71.64,71.75,71.63,71.73,60918.0,71.64,71.75,71.63,71.73,60918.0
2018-09-10 14:50:00,71.72,71.76,71.72,71.72,13358.0,71.72,71.76,71.72,71.72,13358.0
2018-09-10 14:55:00,71.73,71.76,71.67,71.74,58246.0,71.73,71.76,71.67,71.74,58246.0
2018-09-10 15:00:00,71.74,71.79,71.74,71.78,11132.0,71.74,71.79,71.74,71.78,11132.0
2018-09-10 15:05:00,71.79,71.79,71.75,71.78,10356.0,71.79,71.79,71.75,71.78,10356.0
2018-09-10 15:10:00,71.78,71.81,71.76,71.81,10088.0,71.78,71.81,71.76,71.81,10088.0
2018-09-10 15:15:00,71.81,71.82,71.78,71.81,10400.0,71.81,71.82,71.78,71.81,10400.0
2018-09-10 15:20:00,71.82,71.88,71.81,71.86,13674.0,71.82,71.88,71.81,71.86,13674.0
2018-09-10 15:25:00,71.89,71.89,71.82,71.82,14688.0,71.89,71.89,71.82,71.82,14688.0
2018-09-10 15:30:00,71.83,71.83,71.75,71.76,7000.0,71.83,71.83,71.75,71.76,7000.0
2018-09-10 15:35:00,71.76,71.82,71.74,71.76,9738.0,71.76,71.82,71.74,71.76,9738.0
2018-09-10 15:40:00,71.75,71.78,71.73,71.77,18204.0,71.75,71.78,71.73,71.77,18204.0
2018-09-10 15:45:00,71.77,71.79,71.76,71.77,15036.0,71.77,71.79,71.76,71.77,15036.0
2018-09-10 15:50:00,71.76,71.77,71.71,71.74,34928.0,71.76,71.77,71.71,71.74,34928.0
2018-09-10 15:55:00,71.73,71.83,71.73,71.73,154704.0,71.73,71.83,71.73,71.73,154704.0
2018-09-11 09:30:00,71.5,71.75,71.25,71.66,48882.0,71.5,71.75,71.25,71.66,48882.0
2018-09-11 09:35:00,71.66,71.81,71.62,71.75,22178.0,71.66,71.81,71.62,71.75,22178.0
2018-09-11 09:40:00,71.75,72.03,71.73,71.97,19158.0,71.75,72.03,71.73,71.97,19158.0
2018-09-11 09:45:00,72.0,72.39,71.97,72.28,36522.0,72.0,72.39,71.97,72.28,36522.0
2018-09-11 09:50:00,72.33,72.55,72.29,72.53,21174.0,72.33,72.55,72.29,72.53,21174.0
2018-09-11 09:55:00,72.51,72.58,72.21,72.25,38910.0,72.51,72.58,72.21,72.25,38910.0
2018-09-11 10:00:00,72.28,72.42,72.25,72.38,22540.0,72.28,72.42,72.25,72.38,22540.0
2018-09-11 10:05:00,72.39,72.39,72.09,72.29,18578.0,72.39,72.39,72.09,72.29,18578.0
2018-09-11 10:10:00,72.28,72.28,72.06,72.12,10320.0,72.28,72.28,72.06,72.12,10320.0
2018-09-11 10:15:00,72.14,72.25,72.13,72.13,21404.0,72.14,72.25,72.13,72.13,21404.0
2018-09-11 10:20:00,72.11,72.24,72.07,72.22,15490.0,72.11,72.24,72.07,72.22,15490.0
2018-09-11 10:25:00,72.24,72.25,72.14,72.15,10000.0,72.24,72.25,72.14,72.15,10000.0
2018-09-11 10:30:00,72.14,72.16,72.05,72.05,13062.0,72.14,72.16,72.05,72.05,13062.0
2018-09-11 10:35:00,72.07,72.14,72.04,72.13,22114.0,72.07,72.14,72.04,72.13,22114.0
2018-09-11 10:40:00,72.12,72.12,72.02,72.06,12930.0,72.12,72.12,72.02,72.06,12930.0
2018-09-11 10:45:00,72.04,72.04,71.98,72.01,9846.0,72.04,72.04,71.98,72.01,9846.0
2018-09-11 10:50:00,72.02,72.04,71.95,71.95,15368.0,72.02,72.04,71.95,71.95,15368.0
2018-09-11 10:55:00,71.95,72.02,71.94,71.96,11502.0,71.95,72.02,71.94,71.96,11502.0
2018-09-11 11:00:00,71.98,72.11,71.95,72.11,17400.0,71.98,72.11,71.95,72.11,17400.0
2018-09-11 11:05:00,72.11,72.11,72.01,72.02,9500.0,72.11,72.11,72.01,72.02,9500.0
2018-09-11 11:10:00,72.04,72.08,71.97,71.99,27862.0,72.04,72.08,71.97,71.99,27862.0
2018-09-11 11:15:00,71.98,72.01,71.95,71.97,21400.0,71.98,72.01,71.95,71.97,21400.0
2018-09-11 11:20:00,71.99,72.0,71.89,71.92,26258.0,71.99,72.0,71.89,71.92,26258.0
2018-09-11 11:25:00,71.94,72.06,71.94,72.05,5888.0,71.94,72.06,71.94,72.05,5888.0
2018-09-11 11:30:00,72.06,72.08,71.98,72.05,11302.0,72.06,72.08,71.98,72.05,11302.0
2018-09-11 11:35:00,72.05,72.07,72.03,72.05,6712.0,72.05,72.07,72.03,72.05,6712.0
2018-09-11 11:40:00,72.04,72.06,72.0,72.02,7798.0,72.04,72.06,72.0,72.02,7798.0
2018-09-11 11:45:00,72.03,72.11,72.02,72.09,7306.0,72.03,72.11,72.02,72.09,7306.0
2018-09-11 11:50:00,72.1,72.14,72.08,72.14,7086.0,72.1,72.14,72.08,72.14,7086.0
2018-09-11 11:55:00,72.14,72.19,72.11,72.13,20620.0,72.14,72.19,72.11,72.13,20620.0
2018-09-11 12:00:00,72.12,72.13,72.1,72.12,5600.0,72.12,72.13,72.1,72.12,5600.0
2018-09-11 12:05:00,72.12,72.12,72.08,72.08,9198.0,72.12,72.12,72.08,72.08,9198.0
2018-09-11 12:10:00,72.11,72.13,72.02,72.03,25738.0,72.11,72.13,72.02,72.03,25738.0
2018-09-11 12:15:00,72.03,72.04,71.97,72.02,31188.0,72.03,72.04,71.97,72.02,31188.0
2018-09-11 12:20:00,72.03,72.04,72.0,72.01,10420.0,72.03,72.04,72.0,72.01,10420.0
2018-09-11 12:25:00,72.01,72.05,72.0,72.0,37710.0,72.01,72.05,72.0,72.0,37710.0
2018-09-11 12:30:00,72.01,72.05,72.0,72.01,21626.0,72.01,72.05,72.0,72.01,21626.0
2018-09-11 12:35:00,72.02,72.06,71.99,71.99,23466.0,72.02,72.06,71.99,71.99,23466.0
2018-09-11 12:40:00,71.99,72.02,71.98,71.99,7582.0,71.99,72.02,71.98,71.99,7582.0
2018-09-11 12:45:00,71.99,72.03,71.99,72.02,16580.0,71.99,72.03,71.99,72.02,16580.0
2018-09-11 12:50:00,72.02,72.12,72.01,72.11,44722.0,72.02,72.12,72.01,72.11,44722.0
2018-09-11 12:55:00,72.12,72.19,72.11,72.13,9730.0,72.12,72.19,72.11,72.13,9730.0
2018-09-11 13:00:00,72.12,72.12,72.05,72.07,7750.0,72.12,72.12,72.05,72.07,7750.0
2018-09-11 13:05:00,72.06,72.1,72.05,72.07,6800.0,72.06,72.1,72.05,72.07,6800.0
2018-09-11 13:10:00,72.07,72.11,72.07,72.07,7200.0,72.07,72.11,72.07,72.07,7200.0
2018-09-11 13:15:00,72.06,72.13,72.06,72.08,8300.0,72.06,72.13,72.06,72.08,8300.0
2018-09-11 13:20:00,72.06,72.11,72.06,72.11,3904.0,72.06,72.11,72.06,72.11,3904.0
2018-09-11 13:25:00,72.1,72.14,72.1,72.12,14032.0,72.1,72.14,72.1,72.12,14032.0
2018-09-11 13:30:00,72.13,72.17,72.11,72.14,14530.0,72.13,72.17,72.11,72.14,14530.0
2018-09-11 13:35:00,72.16,72.21,72.16,72.17,7600.0,72.16,72.21,72.16,72.17,7600.0
2018-09-11 13:40:00,72.17,72.17,72.11,72.15,6822.0,72.17,72.17,72.11,72.15,6822.0
2018-09-11 13:45:00,72.15,72.15,72.08,72.11,6200.0,72.15,72.15,72.08,72.11,6200.0
2018-09-11 13:50:00,72.1,72.13,72.07,72.09,6394.0,72.1,72.13,72.07,72.09,6394.0
2018-09-11 13:55:00,72.08,72.12,72.08,72.11,6890.0,72.08,72.12,72.08,72.11,6890.0
2018-09-11 14:00:00,72.08,72.08,71.99,72.05,16670.0,72.08,72.08,71.99,72.05,16670.0
2018-09-11 14:05:00,72.05,72.1,72.02,72.1,8780.0,72.05,72.1,72.02,72.1,8780.0
2018-09-11 14:10:00,72.1,72.1,72.09,72.1,2642.0,72.1,72.1,72.09,72.1,2642.0
2018-09-11 14:15:00,72.08,72.11,72.03,72.07,12172.0,72.08,72.11,72.03,72.07,12172.0
2018-09-11 14:20:00,72.1,72.19,72.07,72.19,13702.0,72.1,72.19,72.07,72.19,13702.0
2018-09-11 14:25:00,72.19,72.29,72.18,72.27,30768.0,72.19,72.29,72.18,72.27,30768.0
2018-09-11 14:30:00,72.26,72.31,72.26,72.31,5000.0,72.26,72.31,72.26,72.31,5000.0
2018-09-11 14:35:00,72.31,72.31,72.19,72.21,13204.0,72.31,72.31,72.19,72.21,13204.0
2018-09-11 14:40:00,72.2,72.2,72.11,72.11,9206.0,72.2,72.2,72.11,72.11,9206.0
2018-09-11 14:45:00,72.12,72.2,72.11,72.2,40886.0,72.12,72.2,72.11,72.2,40886.0
2018-09-11 14:50:00,72.21,72.22,72.18,72.21,8502.0,72.21,72.22,72.18,72.21,8502.0
2018-09-11 14:55:00,72.21,72.23,72.16,72.2,11814.0,72.21,72.23,72.16,72.2,11814.0
2018-09-11 15:00:00,72.2,72.2,72.14,72.17,15050.0,72.2,72.2,72.14,72.17,15050.0
2018-09-11 15:05:00,72.17,72.21,72.16,72.17,10540.0,72.17,72.21,72.16,72.17,10540.0
2018-09-11 15:10:00,72.17,72.2,72.17,72.17,6056.0,72.17,72.2,72.17,72.17,6056.0
2018-09-11 15:15:00,72.18,72.19,72.14,72.16,15868.0,72.18,72.19,72.14,72.16,15868.0
2018-09-11 15:20:00,72.17,72.18,72.13,72.16,10800.0,72.17,72.18,72.13,72.16,10800.0
2018-09-11 15:25:00,72.17,72.19,72.14,72.17,14538.0,72.17,72.19,72.14,72.17,14538.0
2018-09-11 15:30:00,72.17,72.17,72.13,72.16,21920.0,72.17,72.17,72.13,72.16,21920.0
2018-09-11 15:35:00,72.16,72.19,72.14,72.18,16514.0,72.16,72.19,72.14,72.18,16514.0
2018-09-11 15:40:00,72.2,72.28,72.19,72.26,19996.0,72.2,72.28,72.19,72.26,19996.0
2018-09-11 15:45:00,72.25,72.27,72.2,72.25,33176.0,72.25,72.27,72.2,72.25,33176.0
2018-09-11 15:50:00,72.24,72.24,72.18,72.19,38488.0,72.24,72.24,72.18,72.19,38488.0
2018-09-11 15:55:00,72.2,72.21,72.13,72.16,126826.0,72.2,72.21,72.13,72.16,126826.0
2018-09-12 09:30:00,72.0,72.09,71.74,72.09,20160.0,72.0,72.09,71.74,72.09,20160.0
2018-09-12 09:35:00,72.04,72.17,71.98,72.03,7888.0,72.04,72.17,71.98,72.03,7888.0
2018-09-12 09:40:00,72.01,72.01,71.82,71.95,9428.0,72.01,72.01,71.82,71.95,9428.0
2018-09-12 09:45:00,71.96,71.97,71.8,71.88,8986.0,71.96,71.97,71.8,71.88,8986.0
2018-09-12 09:50:00,71.96,72.02,71.83,71.83,14650.0,71.96,72.02,71.83,71.83,14650.0
2018-09-12 09:55:00,71.77,71.81,71.6,71.64,11642.0,71.77,71.81,71.6,71.64,11642.0
2018-09-12 10:00:00,71.66,71.75,71.66,71.71,8134.0,71.66,71.75,71.66,71.71,8134.0
2018-09-12 10:05:00,71.71,71.77,71.61,71.61,17434.0,71.71,71.77,71.61,71.61,17434.0
2018-09-12 10:10:00,71.6,71.64,71.44,71.54,38302.0,71.6,71.64,71.44,71.54,38302.0
2018-09-12 10:15:00,71.54,71.56,71.44,71.49,13338.0,71.54,71.56,71.44,71.49,13338.0
2018-09-12 10:20:00,71.48,71.52,71.38,71.38,12830.0,71.48,71.52,71.38,71.38,12830.0
2018-09-12 10:25:00,71.37,71.5,71.37,71.5,24008.0,71.37,71.5,71.37,71.5,24008.0
2018-09-12 10:30:00,71.5,71.53,71.35,71.36,13844.0,71.5,71.53,71.35,71.36,13844.0
2018-09-12 10:35:00,71.38,71.43,71.33,71.35,24394.0,71.38,71.43,71.33,71.35,24394.0
2018-09-12 10:40:00,71.38,71.48,71.34,71.4,23776.0,71.38,71.48,71.34,71.4,23776.0
2018-09-12 10:45:00,71.39,71.46,71.33,71.35,14522.0,71.39,71.46,71.33,71.35,14522.0
2018-09-12 10:50:00,71.35,71.46,71.33,71.45,11370.0,71.35,71.46,71.33,71.45,11370.0
2018-09-12 10:55:00,71.47,71.5,71.45,71.48,9144.0,71.47,71.5,71.45,71.48,9144.0
2018-09-12 11:00:00,71.45,71.57,71.43,71.5,20960.0,71.45,71.57,71.43,71.5,20960.0
2018-09-12 11:05:00,71.51,71.58,71.5,71.54,16418.0,71.51,71.58,71.5,71.54,16418.0
2018-09-12 11:10:00,71.49,71.61,71.47,71.53,53462.0,71.49,71.61,71.47,71.53,53462.0
2018-09-12 11:15:00,71.51,71.61,71.46,71.6,44826.0,71.51,71.61,71.46,71.6,44826.0
2018-09-12 11:20:00,71.6,71.61,71.54,71.56,19338.0,71.6,71.61,71.54,71.56,19338.0
2018-09-12 11:25:00,71.55,71.66,71.5,71.64,81270.0,71.55,71.66,71.5,71.64,81270.0
2018-09-12 11:30:00,71.67,71.74,71.63,71.67,58066.0,71.67,71.74,71.63,71.67,58066.0
2018-09-12 11:35:00,71.67,71.73,71.64,71.64,18666.0,71.67,71.73,71.64,71.64,18666.0
2018-09-12 11:40:00,71.66,71.69,71.58,71.61,10734.0,71.66,71.69,71.58,71.61,10734.0
2018-09-12 11:45:00,71.58,71.6,71.51,71.58,8600.0,71.58,71.6,71.51,71.58,8600.0
2018-09-12 11:50:00,71.55,71.56,71.39,71.47,6878.0,71.55,71.56,71.39,71.47,6878.0
2018-09-12 11:55:00,71.47,71.47,71.37,71.38,9726.0,71.47,71.47,71.37,71.38,9726.0
2018-09-12 12:00:00,71.35,71.49,71.33,71.41,7486.0,71.35,71.49,71.33,71.41,7486.0
2018-09-12 12:05:00,71.42,71.49,71.42,71.42,8800.0,71.42,71.49,71.42,71.42,8800.0
2018-09-12 12:10:00,71.39,71.45,71.36,71.43,6462.0,71.39,71.45,71.36,71.43,6462.0
2018-09-12 12:15:00,71.42,71.43,71.36,71.38,5922.0,71.42,71.43,71.36,71.38,5922.0
2018-09-12 12:20:00,71.38,71.4,71.35,71.38,11290.0,71.38,71.4,71.35,71.38,11290.0
2018-09-12 12:25:00,71.4,71.44,71.35,71.44,24372.0,71.4,71.44,71.35,71.44,24372.0
2018-09-12 12:30:00,71.46,71.46,71.41,71.42,2400.0,71.46,71.46,71.41,71.42,2400.0
2018-09-12 12:35:00,71.39,71.51,71.39,71.5,7120.0,71.39,71.51,71.39,71.5,7120.0
2018-09-12 12:40:00,71.54,71.55,71.51,71.53,9198.0,71.54,71.55,71.51,71.53,9198.0
2018-09-12 12:45:00,71.56,71.56,71.5,71.56,6350.0,71.56,71.56,71.5,71.56,6350.0
2018-09-12 12:50:00,71.56,71.58,71.5,71.5,10360.0,71.56,71.58,71.5,71.5,10360.0
2018-09-12 12:55:00,71.51,71.55,71.48,71.55,5320.0,71.51,71.55,71.48,71.55,5320.0
2018-09-12 13:00:00,71.53,71.63,71.53,71.61,16732.0,71.53,71.63,71.53,71.61,16732.0
2018-09-12 13:05:00,71.62,71.64,71.6,71.63,8478.0,71.62,71.64,71.6,71.63,8478.0
2018-09-12 13:10:00,71.63,71.68,71.63,71.65,7638.0,71.63,71.68,71.63,71.65,7638.0
2018-09-12 13:15:00,71.64,71.64,71.58,71.63,7400.0,71.64,71.64,71.58,71.63,7400.0
2018-09-12 13:20:00,71.63,71.69,71.63,71.68,7546.0,71.63,71.69,71.63,71.68,7546.0
2018-09-12 13:25:00,71.67,71.72,71.67,71.72,5778.0,71.67,71.72,71.67,71.72,5778.0
2018-09-12 13:30:00,71.74,71.76,71.72,71.73,5500.0,71.74,71.76,71.72,71.73,5500.0
2018-09-12 13:35:00,71.73,71.75,71.72,71.75,6242.0,71.73,71.75,71.72,71.75,6242.0
2018-09-12 13:40:00,71.74,71.74,71.7,71.7,6820.0,71.74,71.74,71.7,71.7,6820.0
2018-09-12 13:45:00,71.7,71.74,71.7,71.72,7330.0,71.7,71.74,71.7,71.72,7330.0
2018-09-12 13:50:00,71.73,71.76,71.71,71.71,10978.0,71.73,71.76,71.71,71.71,10978.0
2018-09-12 13:55:00,71.71,71.72,71.67,71.68,12646.0,71.71,71.72,71.67,71.68,12646.0
2018-09-12 14:00:00,71.7,71.73,71.69,71.72,7328.0,71.7,71.73,71.69,71.72,7328.0
2018-09-12 14:05:00,71.73,71.74,71.67,71.68,9996.0,71.73,71.74,71.67,71.68,9996.0
2018-09-12 14:10:00,71.69,71.75,71.67,71.7,17622.0,71.69,71.75,71.67,71.7,17622.0
2018-09-12 14:15:00,71.68,71.69,71.61,71.61,13172.0,71.68,71.69,71.61,71.61,13172.0
2018-09-12 14:20:00,71.6,71.68,71.58,71.68,14178.0,71.6,71.68,71.58,71.68,14178.0
2018-09-12 14:25:00,71.67,71.7,71.63,71.63,11800.0,71.67,71.7,71.63,71.63,11800.0
2018-09-12 14:30:00,71.64,71.69,71.64,71.66,14442.0,71.64,71.69,71.64,71.66,14442.0
2018-09-12 14:35:00,71.65,71.67,71.64,71.67,9702.0,71.65,71.67,71.64,71.67,9702.0
2018-09-12 14:40:00,71.68,71.69,71.66,71.68,16990.0,71.68,71.69,71.66,71.68,16990.0
2018-09-12 14:45:00,71.68,71.77,71.65,71.75,25064.0,71.68,71.77,71.65,71.75,25064.0
2018-09-12 14:50:00,71.75,71.77,71.73,71.76,10588.0,71.75,71.77,71.73,71.76,10588.0
2018-09-12 14:55:00,71.76,71.79,71.74,71.77,7578.0,71.76,71.79,71.74,71.77,7578.0
2018-09-12 15:00:00,71.79,71.83,71.78,71.83,7120.0,71.79,71.83,71.78,71.83,7120.0
2018-09-12 15:05:00,71.84,71.85,71.82,71.84,11512.0,71.84,71.85,71.82,71.84,11512.0
2018-09-12 15:10:00,71.85,71.92,71.85,71.92,29946.0,71.85,71.92,71.85,71.92,29946.0
2018-09-12 15:15:00,71.92,71.94,71.89,71.93,15848.0,71.92,71.94,71.89,71.93,15848.0
2018-09-12 15:20:00,71.93,72.01,71.93,72.01,11004.0,71.93,72.01,71.93,72.01,11004.0
2018-09-12 15:25:00,72.02,72.07,72.01,72.04,17796.0,72.02,72.07,72.01,72.04,17796.0
2018-09-12 15:30:00,72.05,72.13,72.04,72.13,18332.0,72.05,72.13,72.04,72.13,18332.0
2018-09-12 15:35:00,72.13,72.15,72.09,72.15,11548.0,72.13,72.15,72.09,72.15,11548.0
2018-09-12 15:40:00,72.15,72.19,72.14,72.19,13786.0,72.15,72.19,72.14,72.19,13786.0
2018-09-12 15:45:00,72.19,72.21,72.17,72.19,25216.0,72.19,72.21,72.17,72.19,25216.0
2018-09-12 15:50:00,72.19,72.24,72.17,72.23,26148.0,72.19,72.24,72.17,72.23,26148.0
2018-09-12 15:55:00,72.24,72.24,72.12,72.14,65806.0,72.24,72.24,72.12,72.14,65806.0
2018-09-13 09:30:00,72.2,72.51,72.2,72.39,28630.0,72.2,72.51,72.2,72.39,28630.0
2018-09-13 09:35:00,72.34,72.41,72.25,72.33,23076.0,72.34,72.41,72.25,72.33,23076.0
2018-09-13 09:40:00,72.28,72.31,72.14,72.23,27386.0,72.28,72.31,72.14,72.23,27386.0
2018-09-13 09:45:00,72.22,72.42,72.2,72.2,12200.0,72.22,72.42,72.2,72.2,12200.0
2018-09-13 09:50:00,72.17,72.23,72.08,72.1,22870.0,72.17,72.23,72.08,72.1,22870.0
2018-09-13 09:55:00,72.1,72.23,72.09,72.1,21816.0,72.1,72.23,72.09,72.1,21816.0
2018-09-13 10:00:00,72.14,72.22,72.11,72.13,48860.0,72.14,72.22,72.11,72.13,48860.0
2018-09-13 10:05:00,72.14,72.23,72.05,72.22,46340.0,72.14,72.23,72.05,72.22,46340.0
2018-09-13 10:10:00,72.24,72.26,72.08,72.15,10868.0,72.24,72.26,72.08,72.15,10868.0
2018-09-13 10:15:00,72.11,72.19,72.05,72.14,17280.0,72.11,72.19,72.05,72.14,17280.0
2018-09-13 10:20:00,72.17,72.17,72.08,72.14,8128.0,72.17,72.17,72.08,72.14,8128.0
2018-09-13 10:25:00,72.16,72.27,72.11,72.14,14704.0,72.16,72.27,72.11,72.14,14704.0
2018-09-13 10:30:00,72.14,72.26,72.11,72.25,15644.0,72.14,72.26,72.11,72.25,15644.0
2018-09-13 10:35:00,72.23,72.24,72.14,72.15,7400.0,72.23,72.24,72.14,72.15,7400.0
2018-09-13 10:40:00,72.17,72.28,72.14,72.26,14394.0,72.17,72.28,72.14,72.26,14394.0
2018-09-13 10:45:00,72.25,72.28,72.2,72.25,12182.0,72.25,72.28,72.2,72.25,12182.0
2018-09-13 10:50:00,72.23,72.25,72.17,72.21,15786.0,72.23,72.25,72.17,72.21,15786.0
2018-09-13 10:55:00,72.18,72.27,72.18,72.24,11800.0,72.18,72.27,72.18,72.24,11800.0
2018-09-13 11:00:00,72.25,72.39,72.23,72.39,11786.0,72.25,72.39,72.23,72.39,11786.0
2018-09-13 11:05:00,72.39,72.5,72.39,72.47,9400.0,72.39,72.5,72.39,72.47,9400.0
2018-09-13 11:10:00,72.45,72.51,72.45,72.49,5322.0,72.45,72.51,72.45,72.49,5322.0
2018-09-13 11:15:00,72.49,72.57,72.49,72.57,2632.0,72.49,72.57,72.49,72.57,2632.0
2018-09-13 11:20:00,72.58,72.7,72.58,72.69,19914.0,72.58,72.7,72.58,72.69,19914.0
2018-09-13 11:25:00,72.67,72.78,72.64,72.67,11584.0,72.67,72.78,72.64,72.67,11584.0
2018-09-13 11:30:00,72.7,72.77,72.69,72.71,9500.0,72.7,72.77,72.69,72.71,9500.0
2018-09-13 11:35:00,72.7,72.79,72.7,72.78,13740.0,72.7,72.79,72.7,72.78,13740.0
2018-09-13 11:40:00,72.8,72.83,72.72,72.83,7602.0,72.8,72.83,72.72,72.83,7602.0
2018-09-13 11:45:00,72.81,72.88,72.81,72.86,8842.0,72.81,72.88,72.81,72.86,8842.0
2018-09-13 11:50:00,72.83,72.85,72.8,72.85,8072.0,72.83,72.85,72.8,72.85,8072.0
2018-09-13 11:55:00,72.88,72.89,72.83,72.89,9626.0,72.88,72.89,72.83,72.89,9626.0
2018-09-13 12:00:00,72.86,72.89,72.85,72.85,8130.0,72.86,72.89,72.85,72.85,8130.0
2018-09-13 12:05:00,72.8,72.82,72.78,72.82,8704.0,72.8,72.82,72.78,72.82,8704.0
2018-09-13 12:10:00,72.83,72.85,72.78,72.78,8308.0,72.83,72.85,72.78,72.78,8308.0
2018-09-13 12:15:00,72.77,72.78,72.7,72.7,5856.0,72.77,72.78,72.7,72.7,5856.0
2018-09-13 12:20:00,72.7,72.73,72.67,72.67,5400.0,72.7,72.73,72.67,72.67,5400.0
2018-09-13 12:25:00,72.66,72.68,72.66,72.66,3776.0,72.66,72.68,72.66,72.66,3776.0
2018-09-13 12:30:00,72.67,72.69,72.64,72.69,7154.0,72.67,72.69,72.64,72.69,7154.0
2018-09-13 12:35:00,72.67,72.7,72.67,72.7,6150.0,72.67,72.7,72.67,72.7,6150.0
2018-09-13 12:40:00,72.69,72.69,72.64,72.67,5400.0,72.69,72.69,72.64,72.67,5400.0
2018-09-13 12:45:00,72.65,72.65,72.55,72.56,12726.0,72.65,72.65,72.55,72.56,12726.0
2018-09-13 12:50:00,72.55,72.55,72.51,72.51,5100.0,72.55,72.55,72.51,72.51,5100.0
2018-09-13 12:55:00,72.49,72.54,72.48,72.5,10550.0,72.49,72.54,72.48,72.5,10550.0
2018-09-13 13:00:00,72.52,72.6,72.51,72.56,26668.0,72.52,72.6,72.51,72.56,26668.0
2018-09-13 13:05:00,72.56,72.56,72.32,72.33,14802.0,72.56,72.56,72.32,72.33,14802.0
2018-09-13 13:10:00,72.33,72.36,72.28,72.31,16472.0,72.33,72.36,72.28,72.31,16472.0
2018-09-13 13:15:00,72.31,72.31,72.25,72.27,10316.0,72.31,72.31,72.25,72.27,10316.0
2018-09-13 13:20:00,72.25,72.25,72.17,72.19,8400.0,72.25,72.25,72.17,72.19,8400.0
2018-09-13 13:25:00,72.19,72.29,72.19,72.25,9616.0,72.19,72.29,72.19,72.25,9616.0
2018-09-13 13:30:00,72.24,72.27,72.16,72.16,23436.0,72.24,72.27,72.16,72.16,23436.0
2018-09-13 13:35:00,72.19,72.24,72.19,72.24,6510.0,72.19,72.24,72.19,72.24,6510.0
2018-09-13 13:40:00,72.24,72.33,72.24,72.33,7982.0,72.24,72.33,72.24,72.33,7982.0
2018-09-13 13:45:00,72.34,72.38,72.33,72.33,5100.0,72.34,72.38,72.33,72.33,5100.0
2018-09-13 13:50:00,72.31,72.33,72.27,72.33,10882.0,72.31,72.33,72.27,72.33,10882.0
2018-09-13 13:55:00,72.33,72.43,72.33,72.4,9890.0,72.33,72.43,72.33,72.4,9890.0
2018-09-13 14:00:00,72.39,72.45,72.39,72.42,7596.0,72.39,72.45,72.39,72.42,7596.0
2018-09-13 14:05:00,72.44,72.49,72.39,72.4,8400.0,72.44,72.49,72.39,72.4,8400.0
2018-09-13 14:10:00,72.41,72.44,72.41,72.42,12412.0,72.41,72.44,72.41,72.42,12412.0
2018-09-13 14:15:00,72.43,72.44,72.4,72.42,11450.0,72.43,72.44,72.4,72.42,11450.0
2018-09-13 14:20:00,72.42,72.43,72.4,72.43,8506.0,72.42,72.43,72.4,72.43,8506.0
2018-09-13 14:25:00,72.45,72.47,72.43,72.47,12080.0,72.45,72.47,72.43,72.47,12080.0
2018-09-13 14:30:00,72.47,72.5,72.46,72.49,10336.0,72.47,72.5,72.46,72.49,10336.0
2018-09-13 14:35:00,72.49,72.5,72.44,72.46,5026.0,72.49,72.5,72.44,72.46,5026.0
2018-09-13 14:40:00,72.45,72.46,72.44,72.45,4000.0,72.45,72.46,72.44,72.45,4000.0
2018-09-13 14:45:00,72.46,72.46,72.42,72.45,13860.0,72.46,72.46,72.42,72.45,13860.0
2018-09-13 14:50:00,72.44,72.45,72.41,72.43,9590.0,72.44,72.45,72.41,72.43,9590.0
2018-09-13 14:55:00,72.44,72.45,72.41,72.44,18292.0,72.44,72.45,72.41,72.44,18292.0
2018-09-13 15:00:00,72.43,72.45,72.42,72.45,10326.0,72.43,72.45,72.42,72.45,10326.0
2018-09-13 15:05:00,72.44,72.46,72.43,72.45,23086.0,72.44,72.46,72.43,72.45,23086.0
2018-09-13 15:10:00,72.45,72.54,72.45,72.51,13174.0,72.45,72.54,72.45,72.51,13174.0
2018-09-13 15:15:00,72.5,72.5,72.48,72.49,11100.0,72.5,72.5,72.48,72.49,11100.0
2018-09-13 15:20:00,72.49,72.5,72.47,72.5,14442.0,72.49,72.5,72.47,72.5,14442.0
2018-09-13 15:25:00,72.49,72.51,72.48,72.49,26232.0,72.49,72.51,72.48,72.49,26232.0
2018-09-13 15:30:00,72.49,72.5,72.46,72.48,8024.0,72.49,72.5,72.46,72.48,8024.0
2018-09-13 15:35:00,72.49,72.5,72.39,72.41,29286.0,72.49,72.5,72.39,72.41,29286.0
2018-09-13 15:40:00,72.43,72.44,72.36,72.36,19628.0,72.43,72.44,72.36,72.36,19628.0
2018-09-13 15:45:00,72.37,72.37,72.27,72.31,35878.0,72.37,72.37,72.27,72.31,35878.0
2018-09-13 15:50:00,72.31,72.39,72.31,72.39,27388.0,72.31,72.39,72.31,72.39,27388.0
2018-09-13 15:55:00,72.39,72.48,72.38,72.47,108194.0,72.39,72.48,72.38,72.47,108194.0
2018-09-14 09:30:00,72.6,72.63,72.41,72.44,36088.0,72.6,72.63,72.41,72.44,36088.0
2018-09-14 09:35:00,72.45,72.5,72.4,72.41,11900.0,72.45,72.5,72.4,72.41,11900.0
2018-09-14 09:40:00,72.39,72.42,72.2,72.39,23456.0,72.39,72.42,72.2,72.39,23456.0
2018-09-14 09:45:00,72.33,72.36,72.21,72.21,36540.0,72.33,72.36,72.21,72.21,36540.0
2018-09-14 09:50:00,72.22,72.27,72.13,72.14,39302.0,72.22,72.27,72.13,72.14,39302.0
2018-09-14 09:55:00,72.14,72.26,72.11,72.12,46458.0,72.14,72.26,72.11,72.12,46458.0
2018-09-14 10:00:00,72.13,72.28,72.13,72.16,30338.0,72.13,72.28,72.13,72.16,30338.0
2018-09-14 10:05:00,72.18,72.42,72.18,72.39,35076.0,72.18,72.42,72.18,72.39,35076.0
2018-09-14 10:10:00,72.38,72.45,72.26,72.28,76960.0,72.38,72.45,72.26,72.28,76960.0
2018-09-14 10:15:00,72.31,72.48,72.3,72.42,25624.0,72.31,72.48,72.3,72.42,25624.0
2018-09-14 10:20:00,72.44,72.54,72.41,72.48,14994.0,72.44,72.54,72.41,72.48,14994.0
2018-09-14 10:25:00,72.5,72.51,72.36,72.39,102666.0,72.5,72.51,72.36,72.39,102666.0
2018-09-14 10:30:00,72.44,72.61,72.41,72.61,30120.0,72.44,72.61,72.41,72.61,30120.0
2018-09-14 10:35:00,72.66,72.76,72.6,72.68,26144.0,72.66,72.76,72.6,72.68,26144.0
2018-09-14 10:40:00,72.66,72.77,72.66,72.71,24438.0,72.66,72.77,72.66,72.71,24438.0
2018-09-14 10:45:00,72.7,72.78,72.58,72.6,23292.0,72.7,72.78,72.58,72.6,23292.0
2018-09-14 10:50:00,72.61,72.66,72.54,72.54,17360.0,72.61,72.66,72.54,72.54,17360.0
2018-09-14 10:55:00,72.55,72.69,72.55,72.68,7570.0,72.55,72.69,72.55,72.68,7570.0
2018-09-14 11:00:00,72.66,72.85,72.66,72.85,6556.0,72.66,72.85,72.66,72.85,6556.0
2018-09-14 11:05:00,72.87,72.89,72.73,72.74,21438.0,72.87,72.89,72.73,72.74,21438.0
2018-09-14 11:10:00,72.74,72.78,72.7,72.73,12830.0,72.74,72.78,72.7,72.73,12830.0
2018-09-14 11:15:00,72.72,72.78,72.72,72.76,7688.0,72.72,72.78,72.72,72.76,7688.0
2018-09-14 11:20:00,72.78,72.85,72.74,72.85,17762.0,72.78,72.85,72.74,72.85,17762.0
2018-09-14 11:25:00,72.86,72.91,72.86,72.89,5902.0,72.86,72.91,72.86,72.89,5902.0
2018-09-14 11:30:00,72.92,72.92,72.8,72.8,17078.0,72.92,72.92,72.8,72.8,17078.0
2018-09-14 11:35:00,72.8,72.83,72.76,72.8,38850.0,72.8,72.83,72.76,72.8,38850.0
2018-09-14 11:40:00,72.8,72.8,72.73,72.73,18736.0,72.8,72.8,72.73,72.73,18736.0
2018-09-14 11:45:00,72.72,72.82,72.71,72.82,8136.0,72.72,72.82,72.71,72.82,8136.0
2018-09-14 11:50:00,72.82,72.82,72.74,72.75,18652.0,72.82,72.82,72.74,72.75,18652.0
2018-09-14 11:55:00,72.75,72.75,72.58,72.64,72558.0,72.75,72.75,72.58,72.64,72558.0
2018-09-14 12:00:00,72.64,72.88,72.64,72.82,37776.0,72.64,72.88,72.64,72.82,37776.0
2018-09-14 12:05:00,72.82,72.84,72.8,72.8,9270.0,72.82,72.84,72.8,72.8,9270.0
2018-09-14 12:10:00,72.78,72.85,72.77,72.82,9718.0,72.78,72.85,72.77,72.82,9718.0
2018-09-14 12:15:00,72.85,72.86,72.81,72.81,12156.0,72.85,72.86,72.81,72.81,12156.0
2018-09-14 12:20:00,72.81,72.81,72.69,72.72,7266.0,72.81,72.81,72.69,72.72,7266.0
2018-09-14 12:25:00,72.73,72.76,72.71,72.75,8054.0,72.73,72.76,72.71,72.75,8054.0
2018-09-14 12:30:00,72.75,72.75,72.67,72.68,12662.0,72.75,72.75,72.67,72.68,12662.0
2018-09-14 12:35:00,72.67,72.67,72.64,72.65,7002.0,72.67,72.67,72.64,72.65,7002.0
2018-09-14 12:40:00,72.67,72.74,72.67,72.71,8192.0,72.67,72.74,72.67,72.71,8192.0
2018-09-14 12:45:00,72.69,72.75,72.69,72.73,4842.0,72.69,72.75,72.69,72.73,4842.0
2018-09-14 12:50:00,72.67,72.7,72.66,72.67,37334.0,72.67,72.7,72.66,72.67,37334.0
2018-09-14 12:55:00,72.67,72.71,72.64,72.67,26394.0,72.67,72.71,72.64,72.67,26394.0
2018-09-14 13:00:00,72.67,72.71,72.64,72.71,33628.0,72.67,72.71,72.64,72.71,33628.0
2018-09-14 13:05:00,72.7,72.71,72.64,72.65,23506.0,72.7,72.71,72.64,72.65,23506.0
2018-09-14 13:10:00,72.65,72.68,72.61,72.67,23458.0,72.65,72.68,72.61,72.67,23458.0
2018-09-14 13:15:00,72.67,72.76,72.67,72.76,20646.0,72.67,72.76,72.67,72.76,20646.0
2018-09-14 13:20:00,72.78,72.84,72.77,72.82,11858.0,72.78,72.84,72.77,72.82,11858.0
2018-09-14 13:25:00,72.82,72.87,72.82,72.85,6566.0,72.82,72.87,72.82,72.85,6566.0
2018-09-14 13:30:00,72.85,72.92,72.83,72.92,24698.0,72.85,72.92,72.83,72.92,24698.0
2018-09-14 13:35:00,72.92,72.93,72.89,72.89,8048.0,72.92,72.93,72.89,72.89,8048.0
2018-09-14 13:40:00,72.86,72.89,72.81,72.86,9748.0,72.86,72.89,72.81,72.86,9748.0
2018-09-14 13:45:00,72.88,72.89,72.67,72.67,62254.0,72.88,72.89,72.67,72.67,62254.0
2018-09-14 13:50:00,72.66,72.79,72.64,72.79,21958.0,72.66,72.79,72.64,72.79,21958.0
2018-09-14 13:55:00,72.79,72.85,72.79,72.82,27398.0,72.79,72.85,72.79,72.82,27398.0
2018-09-14 14:00:00,72.84,72.89,72.83,72.85,6490.0,72.84,72.89,72.83,72.85,6490.0
2018-09-14 14:05:00,72.86,72.86,72.78,72.8,5976.0,72.86,72.86,72.78,72.8,5976.0
2018-09-14 14:10:00,72.8,72.8,72.74,72.74,5898.0,72.8,72.8,72.74,72.74,5898.0
2018-09-14 14:15:00,72.75,72.75,72.67,72.7,6926.0,72.75,72.75,72.67,72.7,6926.0
2018-09-14 14:20:00,72.7,72.72,72.67,72.71,11536.0,72.7,72.72,72.67,72.71,11536.0
2018-09-14 14:25:00,72.73,72.73,72.6,72.61,11624.0,72.73,72.73,72.6,72.61,11624.0
2018-09-14 14:30:00,72.61,72.64,72.58,72.64,15704.0,72.61,72.64,72.58,72.64,15704.0
2018-09-14 14:35:00,72.64,72.64,72.57,72.57,6352.0,72.64,72.64,72.57,72.57,6352.0
2018-09-14 14:40:00,72.55,72.61,72.52,72.58,10018.0,72.55,72.61,72.52,72.58,10018.0
2018-09-14 14:45:00,72.58,72.63,72.53,72.53,6500.0,72.58,72.63,72.53,72.53,6500.0
2018-09-14 14:50:00,72.54,72.54,72.46,72.5,15058.0,72.54,72.54,72.46,72.5,15058.0
2018-09-14 14:55:00,72.51,72.53,72.42,72.46,12550.0,72.51,72.53,72.42,72.46,12550.0
2018-09-14 15:00:00,72.46,72.5,72.45,72.48,12842.0,72.46,72.5,72.45,72.48,12842.0
2018-09-14 15:05:00,72.48,72.52,72.47,72.52,9350.0,72.48,72.52,72.47,72.52,9350.0
2018-09-14 15:10:00,72.52,72.57,72.51,72.55,9228.0,72.52,72.57,72.51,72.55,9228.0
2018-09-14 15:15:00,72.56,72.56,72.53,72.54,6800.0,72.56,72.56,72.53,72.54,6800.0
2018-09-14 15:20:00,72.54,72.6,72.53,72.57,13466.0,72.54,72.6,72.53,72.57,13466.0
2018-09-14 15:25:00,72.56,72.58,72.55,72.55,6368.0,72.56,72.58,72.55,72.55,6368.0
2018-09-14 15:30:00,72.54,72.63,72.53,72.6,25630.0,72.54,72.63,72.53,72.6,25630.0
2018-09-14 15:35:00,72.61,72.64,72.59,72.59,12806.0,72.61,72.64,72.59,72.59,12806.0
2018-09-14 15:40:00,72.6,72.6,72.55,72.57,23552.0,72.6,72.6,72.55,72.57,23552.0
2018-09-14 15:45:00,72.57,72.61,72.57,72.58,31558.0,72.57,72.61,72.57,72.58,31558.0
2018-09-14 15:50:00,72.58,72.6,72.55,72.59,114396.0,72.58,72.6,72.55,72.59,114396.0
2018-09-14 15:55:00,72.58,72.69,72.58,72.62,120838.0,72.58,72.69,72.58,72.62,120838.0
2018-09-17 09:30:00,72.88,72.9,72.7,72.76,24150.0,72.88,72.9,72.7,72.76,24150.0
2018-09-17 09:35:00,72.65,72.88,72.31,72.39,9796.0,72.65,72.88,72.31,72.39,9796.0
2018-09-17 09:40:00,72.3,72.38,72.15,72.22,13980.0,72.3,72.38,72.15,72.22,13980.0
2018-09-17 09:45:00,72.22,72.32,72.19,72.19,10182.0,72.22,72.32,72.19,72.19,10182.0
2018-09-17 09:50:00,72.16,72.16,72.11,72.11,1400.0,72.16,72.16,72.11,72.11,1400.0
2018-09-17 09:55:00,72.01,72.15,72.0,72.14,12950.0,72.01,72.15,72.0,72.14,12950.0
2018-09-17 10:00:00,72.13,72.13,71.93,71.95,10038.0,72.13,72.13,71.93,71.95,10038.0
2018-09-17 10:05:00,71.94,71.98,71.82,71.98,10366.0,71.94,71.98,71.82,71.98,10366.0
2018-09-17 10:10:00,71.97,71.99,71.91,71.93,13934.0,71.97,71.99,71.91,71.93,13934.0
2018-09-17 10:15:00,71.91,71.91,71.82,71.91,31630.0,71.91,71.91,71.82,71.91,31630.0
2018-09-17 10:20:00,71.88,71.88,71.63,71.76,78390.0,71.88,71.88,71.63,71.76,78390.0
2018-09-17 10:25:00,71.76,71.78,71.73,71.74,36478.0,71.76,71.78,71.73,71.74,36478.0
2018-09-17 10:30:00,71.71,71.9,71.67,71.9,8982.0,71.71,71.9,71.67,71.9,8982.0
2018-09-17 10:35:00,71.9,72.01,71.9,71.99,10600.0,71.9,72.01,71.9,71.99,10600.0
2018-09-17 10:40:00,71.98,72.03,71.92,71.99,8260.0,71.98,72.03,71.92,71.99,8260.0
2018-09-17 10:45:00,72.0,72.0,71.89,71.92,13064.0,72.0,72.0,71.89,71.92,13064.0
2018-09-17 10:50:00,71.92,72.05,71.91,72.02,14640.0,71.92,72.05,71.91,72.02,14640.0
2018-09-17 10:55:00,72.01,72.02,71.97,71.98,5400.0,72.01,72.02,71.97,71.98,5400.0
2018-09-17 11:00:00,72.0,72.05,71.98,71.98,24590.0,72.0,72.05,71.98,71.98,24590.0
2018-09-17 11:05:00,71.99,72.03,71.96,72.02,7476.0,71.99,72.03,71.96,72.02,7476.0
2018-09-17 11:10:00,72.02,72.04,71.84,71.86,27596.0,72.02,72.04,71.84,71.86,27596.0
2018-09-17 11:15:00,71.85,71.92,71.85,71.85,7248.0,71.85,71.92,71.85,71.85,7248.0
2018-09-17 11:20:00,71.77,71.83,71.75,71.77,7000.0,71.77,71.83,71.75,71.77,7000.0
2018-09-17 11:25:00,71.77,71.78,71.7,71.78,8640.0,71.77,71.78,71.7,71.78,8640.0
2018-09-17 11:30:00,71.77,71.86,71.77,71.79,14570.0,71.77,71.86,71.77,71.79,14570.0
2018-09-17 11:35:00,71.78,71.86,71.77,71.81,12838.0,71.78,71.86,71.77,71.81,12838.0
2018-09-17 11:40:00,71.77,71.79,71.64,71.65,39200.0,71.77,71.79,71.64,71.65,39200.0
2018-09-17 11:45:00,71.63,71.64,71.5,71.52,49344.0,71.63,71.64,71.5,71.52,49344.0
2018-09-17 11:50:00,71.53,71.67,71.5,71.64,8984.0,71.53,71.67,71.5,71.64,8984.0
2018-09-17 11:55:00,71.67,71.75,71.58,71.63,11000.0,71.67,71.75,71.58,71.63,11000.0
2018-09-17 12:00:00,71.66,71.67,71.61,71.64,12698.0,71.66,71.67,71.61,71.64,12698.0
2018-09-17 12:05:00,71.66,71.66,71.6,71.64,12824.0,71.66,71.66,71.6,71.64,12824.0
2018-09-17 12:10:00,71.64,71.67,71.53,71.54,57800.0,71.64,71.67,71.53,71.54,57800.0
2018-09-17 12:15:00,71.54,71.58,71.54,71.54,12000.0,71.54,71.58,71.54,71.54,12000.0
2018-09-17 12:20:00,71.55,71.55,71.47,71.48,18320.0,71.55,71.55,71.47,71.48,18320.0
2018-09-17 12:25:00,71.5,71.5,71.39,71.42,17154.0,71.5,71.5,71.39,71.42,17154.0
2018-09-17 12:30:00,71.4,71.45,71.38,71.39,12908.0,71.4,71.45,71.38,71.39,12908.0
2018-09-17 12:35:00,71.42,71.48,71.42,71.45,11800.0,71.42,71.48,71.42,71.45,11800.0
2018-09-17 12:40:00,71.47,71.47,71.41,71.42,12626.0,71.47,71.47,71.41,71.42,12626.0
2018-09-17 12:45:00,71.41,71.41,71.31,71.38,22552.0,71.41,71.41,71.31,71.38,22552.0
2018-09-17 12:50:00,71.38,71.41,71.21,71.23,28192.0,71.38,71.41,71.21,71.23,28192.0
2018-09-17 12:55:00,71.22,71.25,71.13,71.13,16316.0,71.22,71.25,71.13,71.13,16316.0
2018-09-17 13:00:00,71.14,71.16,71.07,71.11,26790.0,71.14,71.16,71.07,71.11,26790.0
2018-09-17 13:05:00,71.14,71.16,71.12,71.13,12224.0,71.14,71.16,71.12,71.13,12224.0
2018-09-17 13:10:00,71.14,71.22,71.12,71.12,25320.0,71.14,71.22,71.12,71.12,25320.0
2018-09-17 13:15:00,71.13,71.14,71.03,71.03,20662.0,71.13,71.14,71.03,71.03,20662.0
2018-09-17 13:20:00,71.05,71.11,71.01,71.11,16820.0,71.05,71.11,71.01,71.11,16820.0
2018-09-17 13:25:00,71.1,71.11,71.01,71.01,12740.0,71.1,71.11,71.01,71.01,12740.0
2018-09-17 13:30:00,71.01,71.03,70.94,71.02,35886.0,71.01,71.03,70.94,71.02,35886.0
2018-09-17 13:35:00,71.02,71.05,70.98,71.0,33384.0,71.02,71.05,70.98,71.0,33384.0
2018-09-17 13:40:00,70.99,71.16,70.99,71.12,83980.0,70.99,71.16,70.99,71.12,83980.0
2018-09-17 13:45:00,71.13,71.19,71.11,71.14,20654.0,71.13,71.19,71.11,71.14,20654.0
2018-09-17 13:50:00,71.13,71.15,71.11,71.14,21906.0,71.13,71.15,71.11,71.14,21906.0
2018-09-17 13:55:00,71.16,71.17,71.08,71.09,30624.0,71.16,71.17,71.08,71.09,30624.0
2018-09-17 14:00:00,71.11,71.14,71.07,71.13,19940.0,71.11,71.14,71.07,71.13,19940.0
2018-09-17 14:05:00,71.12,71.13,71.06,71.06,28040.0,71.12,71.13,71.06,71.06,28040.0
2018-09-17 14:10:00,71.07,71.14,71.05,71.14,23400.0,71.07,71.14,71.05,71.14,23400.0
2018-09-17 14:15:00,71.14,71.19,71.11,71.11,13872.0,71.14,71.19,71.11,71.11,13872.0
2018-09-17 14:20:00,71.13,71.14,71.08,71.08,24282.0,71.13,71.14,71.08,71.08,24282.0
2018-09-17 14:25:00,71.08,71.11,71.05,71.07,16000.0,71.08,71.11,71.05,71.07,16000.0
2018-09-17 14:30:00,71.07,71.11,71.05,71.11,26712.0,71.07,71.11,71.05,71.11,26712.0
2018-09-17 14:35:00,71.1,71.11,71.06,71.1,16808.0,71.1,71.11,71.06,71.1,16808.0
2018-09-17 14:40:00,71.1,71.16,71.1,71.11,15924.0,71.1,71.16,71.1,71.11,15924.0
2018-09-17 14:45:00,71.13,71.18,71.07,71.13,29784.0,71.13,71.18,71.07,71.13,29784.0
2018-09-17 14:50:00,71.13,71.15,71.06,71.11,24054.0,71.13,71.15,71.06,71.11,24054.0
2018-09-17 14:55:00,71.11,71.16,71.03,71.07,36152.0,71.11,71.16,71.03,71.07,36152.0
2018-09-17 15:00:00,71.08,71.08,70.94,70.95,19308.0,71.08,71.08,70.94,70.95,19308.0
2018-09-17 15:05:00,70.95,70.95,70.84,70.91,41246.0,70.95,70.95,70.84,70.91,41246.0
2018-09-17 15:10:00,70.89,70.9,70.8,70.82,28076.0,70.89,70.9,70.8,70.82,28076.0
2018-09-17 15:15:00,70.82,70.85,70.73,70.73,26898.0,70.82,70.85,70.73,70.73,26898.0
2018-09-17 15:20:00,70.73,70.78,70.73,70.75,36250.0,70.73,70.78,70.73,70.75,36250.0
2018-09-17 15:25:00,70.75,70.75,70.64,70.66,19466.0,70.75,70.75,70.64,70.66,19466.0
2018-09-17 15:30:00,70.66,70.74,70.66,70.69,37982.0,70.66,70.74,70.66,70.69,37982.0
2018-09-17 15:35:00,70.7,70.73,70.69,70.72,29360.0,70.7,70.73,70.69,70.72,29360.0
2018-09-17 15:40:00,70.71,70.78,70.65,70.76,58778.0,70.71,70.78,70.65,70.76,58778.0
2018-09-17 15:45:00,70.78,70.82,70.78,70.78,46978.0,70.78,70.82,70.78,70.78,46978.0
2018-09-17 15:50:00,70.78,70.83,70.74,70.8,52320.0,70.78,70.83,70.74,70.8,52320.0
2018-09-17 15:55:00,70.8,70.89,70.76,70.86,145574.0,70.8,70.89,70.76,70.86,145574.0
2018-09-18 09:30:00,70.75,70.86,70.57,70.73,29216.0,70.75,70.86,70.57,70.73,29216.0
2018-09-18 09:35:00,70.83,70.92,70.81,70.83,37748.0,70.83,70.92,70.81,70.83,37748.0
2018-09-18 09:40:00,70.83,70.87,70.71,70.78,25346.0,70.83,70.87,70.71,70.78,25346.0
2018-09-18 09:45:00,70.79,70.97,70.79,70.85,22574.0,70.79,70.97,70.79,70.85,22574.0
2018-09-18 09:50:00,70.82,70.89,70.75,70.86,15574.0,70.82,70.89,70.75,70.86,15574.0
2018-09-18 09:55:00,70.89,71.06,70.89,70.97,20740.0,70.89,71.06,70.89,70.97,20740.0
2018-09-18 10:00:00,70.95,71.25,70.89,71.24,61504.0,70.95,71.25,70.89,71.24,61504.0
2018-09-18 10:05:00,71.22,71.52,71.21,71.46,23226.0,71.22,71.52,71.21,71.46,23226.0
2018-09-18 10:10:00,71.46,71.48,71.29,71.33,32066.0,71.46,71.48,71.29,71.33,32066.0
2018-09-18 10:15:00,71.35,71.39,71.28,71.31,21848.0,71.35,71.39,71.28,71.31,21848.0
2018-09-18 10:20:00,71.31,71.51,71.25,71.46,24674.0,71.31,71.51,71.25,71.46,24674.0
2018-09-18 10:25:00,71.45,71.51,71.38,71.49,22958.0,71.45,71.51,71.38,71.49,22958.0
2018-09-18 10:30:00,71.51,71.83,71.45,71.8,59170.0,71.51,71.83,71.45,71.8,59170.0
2018-09-18 10:35:00,71.83,71.86,71.71,71.82,27050.0,71.83,71.86,71.71,71.82,27050.0
2018-09-18 10:40:00,71.78,71.96,71.77,71.95,15844.0,71.78,71.96,71.77,71.95,15844.0
2018-09-18 10:45:00,71.93,71.98,71.89,71.94,21972.0,71.93,71.98,71.89,71.94,21972.0
2018-09-18 10:50:00,71.95,71.98,71.85,71.86,15926.0,71.95,71.98,71.85,71.86,15926.0
2018-09-18 10:55:00,71.88,71.96,71.85,71.96,33622.0,71.88,71.96,71.85,71.96,33622.0
2018-09-18 11:00:00,71.96,71.98,71.85,71.87,13046.0,71.96,71.98,71.85,71.87,13046.0
2018-09-18 11:05:00,71.86,71.95,71.86,71.91,17386.0,71.86,71.95,71.86,71.91,17386.0
2018-09-18 11:10:00,71.89,71.91,71.86,71.9,11030.0,71.89,71.91,71.86,71.9,11030.0
2018-09-18 11:15:00,71.92,71.96,71.85,71.85,13878.0,71.92,71.96,71.85,71.85,13878.0
2018-09-18 11:20:00,71.86,71.92,71.86,71.89,12014.0,71.86,71.92,71.86,71.89,12014.0
2018-09-18 11:25:00,71.92,71.94,71.85,71.94,14468.0,71.92,71.94,71.85,71.94,14468.0
2018-09-18 11:30:00,71.9,71.92,71.86,71.92,6900.0,71.9,71.92,71.86,71.92,6900.0
2018-09-18 11:35:00,71.92,71.94,71.89,71.91,20718.0,71.92,71.94,71.89,71.91,20718.0
2018-09-18 11:40:00,71.92,71.95,71.92,71.93,5466.0,71.92,71.95,71.92,71.93,5466.0
2018-09-18 11:45:00,71.94,71.96,71.87,71.89,12038.0,71.94,71.96,71.87,71.89,12038.0
2018-09-18 11:50:00,71.88,71.89,71.76,71.76,15522.0,71.88,71.89,71.76,71.76,15522.0
2018-09-18 11:55:00,71.78,71.83,71.73,71.74,9830.0,71.78,71.83,71.73,71.74,9830.0
2018-09-18 12:00:00,71.74,71.83,71.73,71.82,13280.0,71.74,71.83,71.73,71.82,13280.0
2018-09-18 12:05:00,71.83,71.85,71.76,71.78,5492.0,71.83,71.85,71.76,71.78,5492.0
2018-09-18 12:10:00,71.78,71.78,71.75,71.75,8644.0,71.78,71.78,71.75,71.75,8644.0
2018-09-18 12:15:00,71.75,71.76,71.69,71.72,15920.0,71.75,71.76,71.69,71.72,15920.0
2018-09-18 12:20:00,71.73,71.74,71.69,71.7,26082.0,71.73,71.74,71.69,71.7,26082.0
2018-09-18 12:25:00,71.69,71.7,71.62,71.64,25460.0,71.69,71.7,71.62,71.64,25460.0
2018-09-18 12:30:00,71.65,71.72,71.64,71.72,9370.0,71.65,71.72,71.64,71.72,9370.0
2018-09-18 12:35:00,71.71,71.72,71.7,71.71,9490.0,71.71,71.72,71.7,71.71,9490.0
2018-09-18 12:40:00,71.71,71.71,71.67,71.67,7252.0,71.71,71.71,71.67,71.67,7252.0
2018-09-18 12:45:00,71.67,71.7,71.67,71.67,6600.0,71.67,71.7,71.67,71.67,6600.0
2018-09-18 12:50:00,71.67,71.69,71.6,71.61,11134.0,71.67,71.69,71.6,71.61,11134.0
2018-09-18 12:55:00,71.61,71.67,71.61,71.62,8886.0,71.61,71.67,71.61,71.62,8886.0
2018-09-18 13:00:00,71.63,71.67,71.63,71.63,10094.0,71.63,71.67,71.63,71.63,10094.0
2018-09-18 13:05:00,71.64,71.65,71.61,71.64,11616.0,71.64,71.65,71.61,71.64,11616.0
2018-09-18 13:10:00,71.63,71.65,71.61,71.64,10234.0,71.63,71.65,71.61,71.64,10234.0
2018-09-18 13:15:00,71.65,71.65,71.58,71.58,22334.0,71.65,71.65,71.58,71.58,22334.0
2018-09-18 13:20:00,71.58,71.59,71.54,71.54,6532.0,71.58,71.59,71.54,71.54,6532.0
2018-09-18 13:25:00,71.53,71.53,71.47,71.5,18410.0,71.53,71.53,71.47,71.5,18410.0
2018-09-18 13:30:00,71.52,71.52,71.47,71.49,13294.0,71.52,71.52,71.47,71.49,13294.0
2018-09-18 13:35:00,71.51,71.56,71.51,71.54,12670.0,71.51,71.56,71.51,71.54,12670.0
2018-09-18 13:40:00,71.53,71.54,71.47,71.47,17574.0,71.53,71.54,71.47,71.47,17574.0
2018-09-18 13:45:00,71.47,71.49,71.44,71.45,13200.0,71.47,71.49,71.44,71.45,13200.0
2018-09-18 13:50:00,71.44,71.44,71.39,71.41,7398.0,71.44,71.44,71.39,71.41,7398.0
2018-09-18 13:55:00,71.42,71.44,71.39,71.43,8336.0,71.42,71.44,71.39,71.43,8336.0
2018-09-18 14:00:00,71.44,71.47,71.43,71.47,9806.0,71.44,71.47,71.43,71.47,9806.0
2018-09-18 14:05:00,71.46,71.47,71.44,71.46,6052.0,71.46,71.47,71.44,71.46,6052.0
2018-09-18 14:10:00,71.46,71.5,71.45,71.46,25938.0,71.46,71.5,71.45,71.46,25938.0
2018-09-18 14:15:00,71.47,71.5,71.45,71.5,10110.0,71.47,71.5,71.45,71.5,10110.0
2018-09-18 14:20:00,71.49,71.51,71.47,71.5,12804.0,71.49,71.51,71.47,71.5,12804.0
2018-09-18 14:25:00,71.51,71.51,71.46,71.46,12406.0,71.51,71.51,71.46,71.46,12406.0
2018-09-18 14:30:00,71.47,71.54,71.43,71.52,13394.0,71.47,71.54,71.43,71.52,13394.0
2018-09-18 14:35:00,71.53,71.57,71.51,71.52,14082.0,71.53,71.57,71.51,71.52,14082.0
2018-09-18 14:40:00,71.52,71.56,71.51,71.53,12120.0,71.52,71.56,71.51,71.53,12120.0
2018-09-18 14:45:00,71.52,71.58,71.5,71.58,7400.0,71.52,71.58,71.5,71.58,7400.0
2018-09-18 14:50:00,71.55,71.58,71.54,71.56,13866.0,71.55,71.58,71.54,71.56,13866.0
2018-09-18 14:55:00,71.56,71.56,71.48,71.5,15466.0,71.56,71.56,71.48,71.5,15466.0
2018-09-18 15:00:00,71.49,71.52,71.47,71.5,10178.0,71.49,71.52,71.47,71.5,10178.0
2018-09-18 15:05:00,71.5,71.53,71.46,71.49,15406.0,71.5,71.53,71.46,71.49,15406.0
2018-09-18 15:10:00,71.5,71.53,71.46,71.52,17090.0,71.5,71.53,71.46,71.52,17090.0
2018-09-18 15:15:00,71.51,71.51,71.48,71.48,15046.0,71.51,71.51,71.48,71.48,15046.0
2018-09-18 15:20:00,71.48,71.5,71.47,71.47,15930.0,71.48,71.5,71.47,71.47,15930.0
2018-09-18 15:25:00,71.47,71.49,71.43,71.44,25186.0,71.47,71.49,71.43,71.44,25186.0
2018-09-18 15:30:00,71.44,71.48,71.44,71.48,17010.0,71.44,71.48,71.44,71.48,17010.0
2018-09-18 15:35:00,71.48,71.5,71.47,71.47,16374.0,71.48,71.5,71.47,71.47,16374.0
2018-09-18 15:40:00,71.47,71.5,71.47,71.5,41152.0,71.47,71.5,71.47,71.5,41152.0
2018-09-18 15:45:00,71.51,71.52,71.39,71.42,39006.0,71.51,71.52,71.39,71.42,39006.0
2018-09-18 15:50:00,71.43,71.43,71.39,71.4,36116.0,71.43,71.43,71.39,71.4,36116.0
2018-09-18 15:55:00,71.4,71.42,71.35,71.42,124458.0,71.4,71.42,71.35,71.42,124458.0
2018-09-19 09:30:00,71.68,71.68,71.31,71.61,31454.0,71.68,71.68,71.31,71.61,31454.0
2018-09-19 09:35:00,71.61,71.64,71.42,71.42,6266.0,71.61,71.64,71.42,71.42,6266.0
2018-09-19 09:40:00,71.36,71.52,71.32,71.52,8200.0,71.36,71.52,71.32,71.52,8200.0
2018-09-19 09:45:00,71.44,71.5,71.36,71.36,6700.0,71.44,71.5,71.36,71.36,6700.0
2018-09-19 09:50:00,71.31,71.41,71.29,71.36,3928.0,71.31,71.41,71.29,71.36,3928.0
2018-09-19 09:55:00,71.39,71.51,71.39,71.5,7772.0,71.39,71.51,71.39,71.5,7772.0
2018-09-19 10:00:00,71.5,71.63,71.45,71.58,11646.0,71.5,71.63,71.45,71.58,11646.0
2018-09-19 10:05:00,71.54,71.58,71.49,71.52,31196.0,71.54,71.58,71.49,71.52,31196.0
2018-09-19 10:10:00,71.53,71.54,71.49,71.49,44250.0,71.53,71.54,71.49,71.49,44250.0
2018-09-19 10:15:00,71.47,71.54,71.42,71.42,27858.0,71.47,71.54,71.42,71.42,27858.0
2018-09-19 10:20:00,71.4,71.55,71.37,71.55,19012.0,71.4,71.55,71.37,71.55,19012.0
2018-09-19 10:25:00,71.55,71.57,71.47,71.47,19502.0,71.55,71.57,71.47,71.47,19502.0
2018-09-19 10:30:00,71.42,71.51,71.36,71.39,18360.0,71.42,71.51,71.36,71.39,18360.0
2018-09-19 10:35:00,71.41,71.44,71.29,71.29,5600.0,71.41,71.44,71.29,71.29,5600.0
2018-09-19 10:40:00,71.29,71.29,71.08,71.08,9436.0,71.29,71.29,71.08,71.08,9436.0
2018-09-19 10:45:00,71.11,71.21,71.07,71.07,7494.0,71.11,71.21,71.07,71.07,7494.0
2018-09-19 10:50:00,71.06,71.08,70.89,70.96,11734.0,71.06,71.08,70.89,70.96,11734.0
2018-09-19 10:55:00,70.97,71.08,70.93,71.07,13530.0,70.97,71.08,70.93,71.07,13530.0
2018-09-19 11:00:00,71.06,71.22,71.02,71.22,10646.0,71.06,71.22,71.02,71.22,10646.0
2018-09-19 11:05:00,71.25,71.42,71.25,71.42,21812.0,71.25,71.42,71.25,71.42,21812.0
2018-09-19 11:10:00,71.42,71.47,71.39,71.45,7796.0,71.42,71.47,71.39,71.45,7796.0
2018-09-19 11:15:00,71.46,71.47,71.36,71.36,3820.0,71.46,71.47,71.36,71.36,3820.0
2018-09-19 11:20:00,71.36,71.42,71.29,71.31,11158.0,71.36,71.42,71.29,71.31,11158.0
2018-09-19 11:25:00,71.32,71.39,71.32,71.33,7458.0,71.32,71.39,71.32,71.33,7458.0
2018-09-19 11:30:00,71.33,71.36,71.25,71.33,11242.0,71.33,71.36,71.25,71.33,11242.0
2018-09-19 11:35:00,71.34,71.38,71.28,71.33,8922.0,71.34,71.38,71.28,71.33,8922.0
2018-09-19 11:40:00,71.33,71.35,71.2,71.29,14704.0,71.33,71.35,71.2,71.29,14704.0
2018-09-19 11:45:00,71.3,71.3,71.2,71.21,18520.0,71.3,71.3,71.2,71.21,18520.0
2018-09-19 11:50:00,71.21,71.31,71.21,71.3,9352.0,71.21,71.31,71.21,71.3,9352.0
2018-09-19 11:55:00,71.27,71.29,71.23,71.28,6014.0,71.27,71.29,71.23,71.28,6014.0
2018-09-19 12:00:00,71.28,71.33,71.28,71.28,7864.0,71.28,71.33,71.28,71.28,7864.0
2018-09-19 12:05:00,71.28,71.31,71.27,71.27,11400.0,71.28,71.31,71.27,71.27,11400.0
2018-09-19 12:10:00,71.27,71.3,71.27,71.27,11004.0,71.27,71.3,71.27,71.27,11004.0
2018-09-19 12:15:00,71.29,71.32,71.26,71.32,11804.0,71.29,71.32,71.26,71.32,11804.0
2018-09-19 12:20:00,71.32,71.42,71.32,71.41,16606.0,71.32,71.42,71.32,71.41,16606.0
2018-09-19 12:25:00,71.4,71.45,71.39,71.39,6800.0,71.4,71.45,71.39,71.39,6800.0
2018-09-19 12:30:00,71.38,71.43,71.37,71.42,6130.0,71.38,71.43,71.37,71.42,6130.0
2018-09-19 12:35:00,71.42,71.43,71.29,71.34,11110.0,71.42,71.43,71.29,71.34,11110.0
2018-09-19 12:40:00,71.32,71.39,71.32,71.36,10354.0,71.32,71.39,71.32,71.36,10354.0
2018-09-19 12:45:00,71.38,71.41,71.36,71.38,5400.0,71.38,71.41,71.36,71.38,5400.0
2018-09-19 12:50:00,71.39,71.46,71.39,71.44,11236.0,71.39,71.46,71.39,71.44,11236.0
2018-09-19 12:55:00,71.42,71.46,71.4,71.43,10124.0,71.42,71.46,71.4,71.43,10124.0
2018-09-19 13:00:00,71.45,71.45,71.43,71.43,4216.0,71.45,71.45,71.43,71.43,4216.0
2018-09-19 13:05:00,71.43,71.43,71.38,71.42,8224.0,71.43,71.43,71.38,71.42,8224.0
2018-09-19 13:10:00,71.47,71.49,71.42,71.42,6624.0,71.47,71.49,71.42,71.42,6624.0
2018-09-19 13:15:00,71.43,71.48,71.41,71.41,13200.0,71.43,71.48,71.41,71.41,13200.0
2018-09-19 13:20:00,71.42,71.43,71.39,71.39,3446.0,71.42,71.43,71.39,71.39,3446.0
2018-09-19 13:25:00,71.39,71.46,71.39,71.43,6154.0,71.39,71.46,71.39,71.43,6154.0
2018-09-19 13:30:00,71.45,71.48,71.41,71.43,13138.0,71.45,71.48,71.41,71.43,13138.0
2018-09-19 13:35:00,71.46,71.54,71.45,71.53,5830.0,71.46,71.54,71.45,71.53,5830.0
2018-09-19 13:40:00,71.54,71.57,71.53,71.55,3602.0,71.54,71.57,71.53,71.55,3602.0
2018-09-19 13:45:00,71.56,71.58,71.55,71.58,6654.0,71.56,71.58,71.55,71.58,6654.0
2018-09-19 13:50:00,71.57,71.62,71.55,71.59,6364.0,71.57,71.62,71.55,71.59,6364.0
2018-09-19 13:55:00,71.58,71.64,71.56,71.64,13154.0,71.58,71.64,71.56,71.64,13154.0
2018-09-19 14:00:00,71.63,71.64,71.58,71.58,4496.0,71.63,71.64,71.58,71.58,4496.0
2018-09-19 14:05:00,71.61,71.62,71.58,71.58,6270.0,71.61,71.62,71.58,71.58,6270.0
2018-09-19 14:10:00,71.58,71.62,71.57,71.59,6400.0,71.58,71.62,71.57,71.59,6400.0
2018-09-19 14:15:00,71.6,71.62,71.58,71.61,7922.0,71.6,71.62,71.58,71.61,7922.0
2018-09-19 14:20:00,71.61,71.69,71.6,71.65,14736.0,71.61,71.69,71.6,71.65,14736.0
2018-09-19 14:25:00,71.65,71.66,71.58,71.6,9204.0,71.65,71.66,71.58,71.6,9204.0
2018-09-19 14:30:00,71.59,71.6,71.58,71.58,3800.0,71.59,71.6,71.58,71.58,3800.0
2018-09-19 14:35:00,71.6,71.62,71.6,71.61,4290.0,71.6,71.62,71.6,71.61,4290.0
2018-09-19 14:40:00,71.61,71.63,71.57,71.58,12252.0,71.61,71.63,71.57,71.58,12252.0
2018-09-19 14:45:00,71.57,71.57,71.54,71.54,4694.0,71.57,71.57,71.54,71.54,4694.0
2018-09-19 14:50:00,71.56,71.57,71.52,71.55,12372.0,71.56,71.57,71.52,71.55,12372.0
2018-09-19 14:55:00,71.55,71.56,71.48,71.48,6894.0,71.55,71.56,71.48,71.48,6894.0
2018-09-19 15:00:00,71.49,71.49,71.46,71.47,3806.0,71.49,71.49,71.46,71.47,3806.0
2018-09-19 15:05:00,71.47,71.47,71.45,71.45,11100.0,71.47,71.47,71.45,71.45,11100.0
2018-09-19 15:10:00,71.46,71.48,71.45,71.48,8526.0,71.46,71.48,71.45,71.48,8526.0
2018-09-19 15:15:00,71.49,71.51,71.46,71.5,11760.0,71.49,71.51,71.46,71.5,11760.0
2018-09-19 15:20:00,71.51,71.57,71.51,71.56,4716.0,71.51,71.57,71.51,71.56,4716.0
2018-09-19 15:25:00,71.58,71.6,71.55,71.55,17714.0,71.58,71.6,71.55,71.55,17714.0
2018-09-19 15:30:00,71.55,71.56,71.49,71.52,20352.0,71.55,71.56,71.49,71.52,20352.0
2018-09-19 15:35:00,71.5,71.57,71.5,71.57,10490.0,71.5,71.57,71.5,71.57,10490.0
2018-09-19 15:40:00,71.57,71.64,71.56,71.64,18846.0,71.57,71.64,71.56,71.64,18846.0
2018-09-19 15:45:00,71.63,71.63,71.53,71.54,37170.0,71.63,71.63,71.53,71.54,37170.0
2018-09-19 15:50:00,71.55,71.59,71.54,71.57,22798.0,71.55,71.59,71.54,71.57,22798.0
2018-09-19 15:55:00,71.56,71.57,71.52,71.54,90568.0,71.56,71.57,71.52,71.54,90568.0
2018-09-20 09:30:00,71.72,71.8,71.13,71.17,25484.0,71.72,71.8,71.13,71.17,25484.0
2018-09-20 09:35:00,71.26,71.46,71.11,71.25,18320.0,71.26,71.46,71.11,71.25,18320.0
2018-09-20 09:40:00,71.31,71.46,71.26,71.35,15602.0,71.31,71.46,71.26,71.35,15602.0
2018-09-20 09:45:00,71.31,71.42,71.28,71.42,10090.0,71.31,71.42,71.28,71.42,10090.0
2018-09-20 09:50:00,71.44,71.57,71.41,71.49,44832.0,71.44,71.57,71.41,71.49,44832.0
2018-09-20 09:55:00,71.51,71.6,71.51,71.56,17786.0,71.51,71.6,71.51,71.56,17786.0
2018-09-20 10:00:00,71.6,71.81,71.6,71.81,15166.0,71.6,71.81,71.6,71.81,15166.0
2018-09-20 10:05:00,71.83,71.88,71.58,71.58,28048.0,71.83,71.88,71.58,71.58,28048.0
2018-09-20 10:10:00,71.55,71.59,71.5,71.59,18112.0,71.55,71.59,71.5,71.59,18112.0
2018-09-20 10:15:00,71.58,71.61,71.48,71.53,18838.0,71.58,71.61,71.48,71.53,18838.0
2018-09-20 10:20:00,71.5,71.59,71.5,71.54,8604.0,71.5,71.59,71.5,71.54,8604.0
2018-09-20 10:25:00,71.55,71.58,71.52,71.53,9084.0,71.55,71.58,71.52,71.53,9084.0
2018-09-20 10:30:00,71.53,71.61,71.53,71.57,6628.0,71.53,71.61,71.53,71.57,6628.0
2018-09-20 10:35:00,71.58,71.65,71.53,71.61,12058.0,71.58,71.65,71.53,71.61,12058.0
2018-09-20 10:40:00,71.62,71.62,71.58,71.61,9762.0,71.62,71.62,71.58,71.61,9762.0
2018-09-20 10:45:00,71.65,71.67,71.6,71.6,4000.0,71.65,71.67,71.6,71.6,4000.0
2018-09-20 10:50:00,71.6,71.66,71.5,71.64,15476.0,71.6,71.66,71.5,71.64,15476.0
2018-09-20 10:55:00,71.63,71.71,71.63,71.64,6620.0,71.63,71.71,71.63,71.64,6620.0
2018-09-20 11:00:00,71.63,71.66,71.58,71.63,26060.0,71.63,71.66,71.58,71.63,26060.0
2018-09-20 11:05:00,71.61,71.62,71.51,71.59,10624.0,71.61,71.62,71.51,71.59,10624.0
2018-09-20 11:10:00,71.56,71.58,71.48,71.51,29984.0,71.56,71.58,71.48,71.51,29984.0
2018-09-20 11:15:00,71.55,71.56,71.52,71.55,10460.0,71.55,71.56,71.52,71.55,10460.0
2018-09-20 11:20:00,71.56,71.64,71.54,71.61,8450.0,71.56,71.64,71.54,71.61,8450.0
2018-09-20 11:25:00,71.61,71.64,71.58,71.64,4200.0,71.61,71.64,71.58,71.64,4200.0
2018-09-20 11:30:00,71.64,71.68,71.62,71.63,9050.0,71.64,71.68,71.62,71.63,9050.0
2018-09-20 11:35:00,71.64,71.67,71.61,71.66,13232.0,71.64,71.67,71.61,71.66,13232.0
2018-09-20 11:40:00,71.64,71.67,71.64,71.66,4876.0,71.64,71.67,71.64,71.66,4876.0
2018-09-20 11:45:00,71.67,71.67,71.51,71.52,24682.0,71.67,71.67,71.51,71.52,24682.0
2018-09-20 11:50:00,71.54,71.58,71.52,71.57,12658.0,71.54,71.58,71.52,71.57,12658.0
2018-09-20 11:55:00,71.54,71.58,71.51,71.52,10454.0,71.54,71.58,71.51,71.52,10454.0
2018-09-20 12:00:00,71.53,71.53,71.49,71.5,9300.0,71.53,71.53,71.49,71.5,9300.0
2018-09-20 12:05:00,71.49,71.53,71.49,71.53,8300.0,71.49,71.53,71.49,71.53,8300.0
2018-09-20 12:10:00,71.54,71.54,71.51,71.51,5336.0,71.54,71.54,71.51,71.51,5336.0
2018-09-20 12:15:00,71.52,71.56,71.51,71.53,5338.0,71.52,71.56,71.51,71.53,5338.0
2018-09-20 12:20:00,71.53,71.58,71.51,71.56,8124.0,71.53,71.58,71.51,71.56,8124.0
2018-09-20 12:25:00,71.56,71.58,71.53,71.55,8818.0,71.56,71.58,71.53,71.55,8818.0
2018-09-20 12:30:00,71.54,71.55,71.53,71.55,5852.0,71.54,71.55,71.53,71.55,5852.0
2018-09-20 12:35:00,71.55,71.6,71.54,71.59,9316.0,71.55,71.6,71.54,71.59,9316.0
2018-09-20 12:40:00,71.6,71.6,71.52,71.55,7812.0,71.6,71.6,71.52,71.55,7812.0
2018-09-20 12:45:00,71.55,71.59,71.55,71.58,4464.0,71.55,71.59,71.55,71.58,4464.0
2018-09-20 12:50:00,71.58,71.58,71.54,71.55,3512.0,71.58,71.58,71.54,71.55,3512.0
2018-09-20 12:55:00,71.55,71.55,71.51,71.53,9390.0,71.55,71.55,71.51,71.53,9390.0
2018-09-20 13:00:00,71.52,71.55,71.5,71.54,10800.0,71.52,71.55,71.5,71.54,10800.0
2018-09-20 13:05:00,71.55,71.56,71.52,71.52,8056.0,71.55,71.56,71.52,71.52,8056.0
2018-09-20 13:10:00,71.51,71.52,71.49,71.5,7620.0,71.51,71.52,71.49,71.5,7620.0
2018-09-20 13:15:00,71.5,71.52,71.48,71.52,9120.0,71.5,71.52,71.48,71.52,9120.0
2018-09-20 13:20:00,71.53,71.54,71.5,71.5,6032.0,71.53,71.54,71.5,71.5,6032.0
2018-09-20 13:25:00,71.51,71.53,71.49,71.53,7248.0,71.51,71.53,71.49,71.53,7248.0
2018-09-20 13:30:00,71.52,71.55,71.52,71.53,4892.0,71.52,71.55,71.52,71.53,4892.0
2018-09-20 13:35:00,71.54,71.54,71.5,71.53,4450.0,71.54,71.54,71.5,71.53,4450.0
2018-09-20 13:40:00,71.53,71.53,71.42,71.44,78146.0,71.53,71.53,71.42,71.44,78146.0
2018-09-20 13:45:00,71.44,71.49,71.42,71.49,33052.0,71.44,71.49,71.42,71.49,33052.0
2018-09-20 13:50:00,71.5,71.5,71.39,71.44,39104.0,71.5,71.5,71.39,71.44,39104.0
2018-09-20 13:55:00,71.42,71.42,71.34,71.38,18266.0,71.42,71.42,71.34,71.38,18266.0
2018-09-20 14:00:00,71.36,71.42,71.36,71.39,13010.0,71.36,71.42,71.36,71.39,13010.0
2018-09-20 14:05:00,71.39,71.39,71.26,71.34,33714.0,71.39,71.39,71.26,71.34,33714.0
2018-09-20 14:10:00,71.35,71.39,71.34,71.38,5800.0,71.35,71.39,71.34,71.38,5800.0
2018-09-20 14:15:00,71.36,71.39,71.33,71.37,17926.0,71.36,71.39,71.33,71.37,17926.0
2018-09-20 14:20:00,71.38,71.38,71.36,71.36,5884.0,71.38,71.38,71.36,71.36,5884.0
2018-09-20 14:25:00,71.36,71.37,71.32,71.35,11898.0,71.36,71.37,71.32,71.35,11898.0
2018-09-20 14:30:00,71.36,71.39,71.34,71.36,6760.0,71.36,71.39,71.34,71.36,6760.0
2018-09-20 14:35:00,71.36,71.39,71.33,71.35,13290.0,71.36,71.39,71.33,71.35,13290.0
2018-09-20 14:40:00,71.37,71.37,71.33,71.36,16934.0,71.37,71.37,71.33,71.36,16934.0
2018-09-20 14:45:00,71.36,71.46,71.36,71.45,17244.0,71.36,71.46,71.36,71.45,17244.0
2018-09-20 14:50:00,71.45,71.46,71.42,71.42,9332.0,71.45,71.46,71.42,71.42,9332.0
2018-09-20 14:55:00,71.42,71.45,71.41,71.44,10252.0,71.42,71.45,71.41,71.44,10252.0
2018-09-20 15:00:00,71.44,71.48,71.42,71.46,14242.0,71.44,71.48,71.42,71.46,14242.0
2018-09-20 15:05:00,71.46,71.47,71.42,71.42,12688.0,71.46,71.47,71.42,71.42,12688.0
2018-09-20 15:10:00,71.44,71.49,71.42,71.48,13784.0,71.44,71.49,71.42,71.48,13784.0
2018-09-20 15:15:00,71.48,71.52,71.47,71.48,20758.0,71.48,71.52,71.47,71.48,20758.0
2018-09-20 15:20:00,71.46,71.46,71.41,71.44,12022.0,71.46,71.46,71.41,71.44,12022.0
2018-09-20 15:25:00,71.44,71.45,71.41,71.45,8380.0,71.44,71.45,71.41,71.45,8380.0
2018-09-20 15:30:00,71.44,71.45,71.41,71.44,12320.0,71.44,71.45,71.41,71.44,12320.0
2018-09-20 15:35:00,71.43,71.48,71.42,71.45,20796.0,71.43,71.48,71.42,71.45,20796.0
2018-09-20 15:40:00,71.43,71.46,71.42,71.43,20928.0,71.43,71.46,71.42,71.43,20928.0
2018-09-20 15:45:00,71.43,71.48,71.42,71.44,30276.0,71.43,71.48,71.42,71.44,30276.0
2018-09-20 15:50:00,71.42,71.43,71.38,71.41,30878.0,71.42,71.43,71.38,71.41,30878.0
2018-09-20 15:55:00,71.41,71.47,71.38,71.43,89442.0,71.41,71.47,71.38,71.43,89442.0
2018-09-21 09:30:00,71.27,71.6,71.27,71.57,443298.0,71.27,71.6,71.27,71.57,443298.0
2018-09-21 09:35:00,71.57,71.75,71.53,71.66,14242.0,71.57,71.75,71.53,71.66,14242.0
2018-09-21 09:40:00,71.66,71.95,71.65,71.69,14088.0,71.66,71.95,71.65,71.69,14088.0
2018-09-21 09:45:00,71.67,71.94,71.67,71.71,17720.0,71.67,71.94,71.67,71.71,17720.0
2018-09-21 09:50:00,71.67,71.83,71.65,71.71,20604.0,71.67,71.83,71.65,71.71,20604.0
2018-09-21 09:55:00,71.71,71.84,71.71,71.81,26662.0,71.71,71.84,71.71,71.81,26662.0
2018-09-21 10:00:00,71.81,71.86,71.76,71.79,14668.0,71.81,71.86,71.76,71.79,14668.0
2018-09-21 10:05:00,71.79,71.83,71.74,71.82,25992.0,71.79,71.83,71.74,71.82,25992.0
2018-09-21 10:10:00,71.83,72.03,71.83,71.99,37116.0,71.83,72.03,71.83,71.99,37116.0
2018-09-21 10:15:00,71.99,72.06,71.97,71.98,22068.0,71.99,72.06,71.97,71.98,22068.0
2018-09-21 10:20:00,71.97,72.01,71.92,71.94,38304.0,71.97,72.01,71.92,71.94,38304.0
2018-09-21 10:25:00,71.95,72.05,71.92,71.92,39734.0,71.95,72.05,71.92,71.92,39734.0
2018-09-21 10:30:00,71.92,71.95,71.85,71.92,41914.0,71.92,71.95,71.85,71.92,41914.0
2018-09-21 10:35:00,71.92,71.92,71.87,71.92,13918.0,71.92,71.92,71.87,71.92,13918.0
2018-09-21 10:40:00,71.92,71.95,71.81,71.83,20044.0,71.92,71.95,71.81,71.83,20044.0
2018-09-21 10:45:00,71.84,71.87,71.82,71.82,18762.0,71.84,71.87,71.82,71.82,18762.0
2018-09-21 10:50:00,71.82,71.86,71.78,71.78,37522.0,71.82,71.86,71.78,71.78,37522.0
2018-09-21 10:55:00,71.78,71.79,71.74,71.76,18600.0,71.78,71.79,71.74,71.76,18600.0
2018-09-21 11:00:00,71.75,71.76,71.7,71.73,89568.0,71.75,71.76,71.7,71.73,89568.0
2018-09-21 11:05:00,71.75,71.75,71.65,71.7,14838.0,71.75,71.75,71.65,71.7,14838.0
2018-09-21 11:10:00,71.71,71.74,71.65,71.65,10592.0,71.71,71.74,71.65,71.65,10592.0
2018-09-21 11:15:00,71.65,71.68,71.63,71.63,8334.0,71.65,71.68,71.63,71.63,8334.0
2018-09-21 11:20:00,71.62,71.65,71.62,71.64,56624.0,71.62,71.65,71.62,71.64,56624.0
2018-09-21 11:25:00,71.63,71.76,71.63,71.73,20418.0,71.63,71.76,71.63,71.73,20418.0
2018-09-21 11:30:00,71.74,71.75,71.68,71.69,8530.0,71.74,71.75,71.68,71.69,8530.0
2018-09-21 11:35:00,71.69,71.73,71.69,71.69,4218.0,71.69,71.73,71.69,71.69,4218.0
2018-09-21 11:40:00,71.65,71.65,71.61,71.64,12886.0,71.65,71.65,71.61,71.64,12886.0
2018-09-21 11:45:00,71.64,71.65,71.57,71.57,12160.0,71.64,71.65,71.57,71.57,12160.0
2018-09-21 11:50:00,71.55,71.6,71.53,71.53,6280.0,71.55,71.6,71.53,71.53,6280.0
2018-09-21 11:55:00,71.55,71.58,71.52,71.52,8984.0,71.55,71.58,71.52,71.52,8984.0
2018-09-21 12:00:00,71.55,71.59,71.52,71.54,8720.0,71.55,71.59,71.52,71.54,8720.0
2018-09-21 12:05:00,71.54,71.58,71.52,71.54,32410.0,71.54,71.58,71.52,71.54,32410.0
2018-09-21 12:10:00,71.53,71.58,71.52,71.56,12400.0,71.53,71.58,71.52,71.56,12400.0
2018-09-21 12:15:00,71.56,71.56,71.38,71.39,61760.0,71.56,71.56,71.38,71.39,61760.0
2018-09-21 12:20:00,71.39,71.56,71.39,71.55,16548.0,71.39,71.56,71.39,71.55,16548.0
2018-09-21 12:25:00,71.55,71.6,71.51,71.52,7700.0,71.55,71.6,71.51,71.52,7700.0
2018-09-21 12:30:00,71.54,71.54,71.5,71.51,5398.0,71.54,71.54,71.5,71.51,5398.0
2018-09-21 12:35:00,71.53,71.6,71.5,71.57,12052.0,71.53,71.6,71.5,71.57,12052.0
2018-09-21 12:40:00,71.57,71.58,71.53,71.58,2800.0,71.57,71.58,71.53,71.58,2800.0
2018-09-21 12:45:00,71.57,71.6,71.56,71.58,3800.0,71.57,71.6,71.56,71.58,3800.0
2018-09-21 12:50:00,71.58,71.61,71.54,71.54,6862.0,71.58,71.61,71.54,71.54,6862.0
2018-09-21 12:55:00,71.54,71.56,71.5,71.52,6604.0,71.54,71.56,71.5,71.52,6604.0
2018-09-21 13:00:00,71.52,71.55,71.5,71.51,4200.0,71.52,71.55,71.5,71.51,4200.0
2018-09-21 13:05:00,71.5,71.55,71.5,71.52,7340.0,71.5,71.55,71.5,71.52,7340.0
2018-09-21 13:10:00,71.53,71.56,71.51,71.51,7790.0,71.53,71.56,71.51,71.51,7790.0
2018-09-21 13:15:00,71.51,71.54,71.47,71.5,16242.0,71.51,71.54,71.47,71.5,16242.0
2018-09-21 13:20:00,71.5,71.52,71.45,71.47,12466.0,71.5,71.52,71.45,71.47,12466.0
2018-09-21 13:25:00,71.48,71.56,71.45,71.48,12008.0,71.48,71.56,71.45,71.48,12008.0
2018-09-21 13:30:00,71.49,71.52,71.47,71.49,12630.0,71.49,71.52,71.47,71.49,12630.0
2018-09-21 13:35:00,71.52,71.52,71.41,71.44,43876.0,71.52,71.52,71.41,71.44,43876.0
2018-09-21 13:40:00,71.46,71.53,71.45,71.5,10802.0,71.46,71.53,71.45,71.5,10802.0
2018-09-21 13:45:00,71.45,71.49,71.45,71.49,6060.0,71.45,71.49,71.45,71.49,6060.0
2018-09-21 13:50:00,71.48,71.49,71.42,71.47,21656.0,71.48,71.49,71.42,71.47,21656.0
2018-09-21 13:55:00,71.48,71.53,71.47,71.51,12896.0,71.48,71.53,71.47,71.51,12896.0
2018-09-21 14:00:00,71.49,71.51,71.47,71.49,11098.0,71.49,71.51,71.47,71.49,11098.0
2018-09-21 14:05:00,71.49,71.51,71.39,71.41,12126.0,71.49,71.51,71.39,71.41,12126.0
2018-09-21 14:10:00,71.42,71.42,71.28,71.3,121330.0,71.42,71.42,71.28,71.3,121330.0
2018-09-21 14:15:00,71.27,71.33,71.25,71.33,19128.0,71.27,71.33,71.25,71.33,19128.0
2018-09-21 14:20:00,71.35,71.41,71.35,71.37,7724.0,71.35,71.41,71.35,71.37,7724.0
2018-09-21 14:25:00,71.36,71.45,71.36,71.44,18438.0,71.36,71.45,71.36,71.44,18438.0
2018-09-21 14:30:00,71.45,71.47,71.43,71.43,10668.0,71.45,71.47,71.43,71.43,10668.0
2018-09-21 14:35:00,71.45,71.48,71.42,71.42,9400.0,71.45,71.48,71.42,71.42,9400.0
2018-09-21 14:40:00,71.45,71.45,71.4,71.4,8656.0,71.45,71.45,71.4,71.4,8656.0
2018-09-21 14:45:00,71.41,71.45,71.37,71.42,12196.0,71.41,71.45,71.37,71.42,12196.0
2018-09-21 14:50:00,71.42,71.47,71.42,71.44,29724.0,71.42,71.47,71.42,71.44,29724.0
2018-09-21 14:55:00,71.42,71.49,71.42,71.46,10068.0,71.42,71.49,71.42,71.46,10068.0
2018-09-21 15:00:00,71.46,71.48,71.44,71.47,12234.0,71.46,71.48,71.44,71.47,12234.0
2018-09-21 15:05:00,71.47,71.48,71.4,71.41,39060.0,71.47,71.48,71.4,71.41,39060.0
2018-09-21 15:10:00,71.41,71.41,71.37,71.38,20340.0,71.41,71.41,71.37,71.38,20340.0
2018-09-21 15:15:00,71.38,71.38,71.36,71.36,9412.0,71.38,71.38,71.36,71.36,9412.0
2018-09-21 15:20:00,71.36,71.36,71.33,71.35,10548.0,71.36,71.36,71.33,71.35,10548.0
2018-09-21 15:25:00,71.35,71.35,71.3,71.33,14688.0,71.35,71.35,71.3,71.33,14688.0
2018-09-21 15:30:00,71.34,71.34,71.28,71.28,19086.0,71.34,71.34,71.28,71.28,19086.0
2018-09-21 15:35:00,71.27,71.27,71.19,71.25,54290.0,71.27,71.27,71.19,71.25,54290.0
2018-09-21 15:40:00,71.25,71.25,71.2,71.22,57940.0,71.25,71.25,71.2,71.22,57940.0
2018-09-21 15:45:00,71.21,71.3,71.21,71.24,171302.0,71.21,71.3,71.21,71.24,171302.0
2018-09-21 15:50:00,71.24,71.28,71.23,71.28,43722.0,71.24,71.28,71.23,71.28,43722.0
2018-09-21 15:55:00,71.3,71.36,71.21,71.35,223348.0,71.3,71.36,71.21,71.35,223348.0
2018-09-24 09:30:00,71.3,71.35,71.0,71.19,19940.0,71.3,71.35,71.0,71.19,19940.0
2018-09-24 09:35:00,71.14,71.51,71.14,71.51,16264.0,71.14,71.51,71.14,71.51,16264.0
2018-09-24 09:40:00,71.49,71.57,71.27,71.39,27570.0,71.49,71.57,71.27,71.39,27570.0
2018-09-24 09:45:00,71.4,71.57,71.4,71.49,14220.0,71.4,71.57,71.4,71.49,14220.0
2018-09-24 09:50:00,71.44,71.52,71.36,71.45,22512.0,71.44,71.52,71.36,71.45,22512.0
2018-09-24 09:55:00,71.49,71.5,71.39,71.46,39742.0,71.49,71.5,71.39,71.46,39742.0
2018-09-24 10:00:00,71.49,71.74,71.48,71.66,29922.0,71.49,71.74,71.48,71.66,29922.0
2018-09-24 10:05:00,71.69,71.77,71.54,71.63,37156.0,71.69,71.77,71.54,71.63,37156.0
2018-09-24 10:10:00,71.62,71.69,71.56,71.64,14898.0,71.62,71.69,71.56,71.64,14898.0
2018-09-24 10:15:00,71.69,71.71,71.59,71.66,13900.0,71.69,71.71,71.59,71.66,13900.0
2018-09-24 10:20:00,71.66,71.66,71.53,71.6,19200.0,71.66,71.66,71.53,71.6,19200.0
2018-09-24 10:25:00,71.63,71.64,71.57,71.6,10626.0,71.63,71.64,71.57,71.6,10626.0
2018-09-24 10:30:00,71.62,71.62,71.52,71.57,13206.0,71.62,71.62,71.52,71.57,13206.0
2018-09-24 10:35:00,71.58,71.61,71.47,71.49,19450.0,71.58,71.61,71.47,71.49,19450.0
2018-09-24 10:40:00,71.48,71.56,71.38,71.46,8914.0,71.48,71.56,71.38,71.46,8914.0
2018-09-24 10:45:00,71.46,71.47,71.42,71.44,16894.0,71.46,71.47,71.42,71.44,16894.0
2018-09-24 10:50:00,71.44,71.47,71.36,71.36,18204.0,71.44,71.47,71.36,71.36,18204.0
2018-09-24 10:55:00,71.35,71.44,71.35,71.42,8100.0,71.35,71.44,71.35,71.42,8100.0
2018-09-24 11:00:00,71.41,71.43,71.38,71.41,11656.0,71.41,71.43,71.38,71.41,11656.0
2018-09-24 11:05:00,71.41,71.41,71.31,71.33,4932.0,71.41,71.41,71.31,71.33,4932.0
2018-09-24 11:10:00,71.32,71.35,71.2,71.35,10152.0,71.32,71.35,71.2,71.35,10152.0
2018-09-24 11:15:00,71.36,71.42,71.3,71.38,12884.0,71.36,71.42,71.3,71.38,12884.0
2018-09-24 11:20:00,71.39,71.4,71.29,71.34,35542.0,71.39,71.4,71.29,71.34,35542.0
2018-09-24 11:25:00,71.35,71.38,71.25,71.25,33770.0,71.35,71.38,71.25,71.25,33770.0
2018-09-24 11:30:00,71.24,71.33,71.21,71.33,51888.0,71.24,71.33,71.21,71.33,51888.0
2018-09-24 11:35:00,71.3,71.39,71.28,71.39,21890.0,71.3,71.39,71.28,71.39,21890.0
2018-09-24 11:40:00,71.38,71.39,71.36,71.39,13036.0,71.38,71.39,71.36,71.39,13036.0
2018-09-24 11:45:00,71.38,71.39,71.24,71.24,21596.0,71.38,71.39,71.24,71.24,21596.0
2018-09-24 11:50:00,71.25,71.25,71.19,71.21,10700.0,71.25,71.25,71.19,71.21,10700.0
2018-09-24 11:55:00,71.22,71.33,71.2,71.33,11072.0,71.22,71.33,71.2,71.33,11072.0
2018-09-24 12:00:00,71.33,71.41,71.33,71.39,5866.0,71.33,71.41,71.33,71.39,5866.0
2018-09-24 12:05:00,71.39,71.41,71.31,71.32,10418.0,71.39,71.41,71.31,71.32,10418.0
2018-09-24 12:10:00,71.32,71.35,71.27,71.28,14766.0,71.32,71.35,71.27,71.28,14766.0
2018-09-24 12:15:00,71.3,71.3,71.14,71.22,18434.0,71.3,71.3,71.14,71.22,18434.0
2018-09-24 12:20:00,71.23,71.29,71.2,71.29,57256.0,71.23,71.29,71.2,71.29,57256.0
2018-09-24 12:25:00,71.29,71.3,71.21,71.22,12216.0,71.29,71.3,71.21,71.22,12216.0
2018-09-24 12:30:00,71.23,71.27,71.21,71.26,7058.0,71.23,71.27,71.21,71.26,7058.0
2018-09-24 12:35:00,71.27,71.32,71.27,71.3,7000.0,71.27,71.32,71.27,71.3,7000.0
2018-09-24 12:40:00,71.3,71.33,71.25,71.3,22400.0,71.3,71.33,71.25,71.3,22400.0
2018-09-24 12:45:00,71.29,71.3,71.24,71.26,27838.0,71.29,71.3,71.24,71.26,27838.0
2018-09-24 12:50:00,71.25,71.29,71.23,71.25,13326.0,71.25,71.29,71.23,71.25,13326.0
2018-09-24 12:55:00,71.26,71.26,71.22,71.26,8670.0,71.26,71.26,71.22,71.26,8670.0
2018-09-24 13:00:00,71.26,71.28,71.24,71.24,4068.0,71.26,71.28,71.24,71.24,4068.0
2018-09-24 13:05:00,71.26,71.34,71.25,71.33,8854.0,71.26,71.34,71.25,71.33,8854.0
2018-09-24 13:10:00,71.35,71.38,71.29,71.3,12814.0,71.35,71.38,71.29,71.3,12814.0
2018-09-24 13:15:00,71.31,71.39,71.29,71.39,9208.0,71.31,71.39,71.29,71.39,9208.0
2018-09-24 13:20:00,71.39,71.44,71.36,71.42,21676.0,71.39,71.44,71.36,71.42,21676.0
2018-09-24 13:25:00,71.44,71.44,71.35,71.39,9638.0,71.44,71.44,71.35,71.39,9638.0
2018-09-24 13:30:00,71.39,71.45,71.39,71.42,5052.0,71.39,71.45,71.39,71.42,5052.0
2018-09-24 13:35:00,71.45,71.45,71.39,71.41,9728.0,71.45,71.45,71.39,71.41,9728.0
2018-09-24 13:40:00,71.42,71.47,71.41,71.45,9202.0,71.42,71.47,71.41,71.45,9202.0
2018-09-24 13:45:00,71.45,71.47,71.43,71.43,10306.0,71.45,71.47,71.43,71.43,10306.0
2018-09-24 13:50:00,71.43,71.45,71.4,71.4,6810.0,71.43,71.45,71.4,71.4,6810.0
2018-09-24 13:55:00,71.39,71.46,71.39,71.44,20106.0,71.39,71.46,71.39,71.44,20106.0
2018-09-24 14:00:00,71.42,71.44,71.36,71.36,20612.0,71.42,71.44,71.36,71.36,20612.0
2018-09-24 14:05:00,71.38,71.38,71.29,71.33,25032.0,71.38,71.38,71.29,71.33,25032.0
2018-09-24 14:10:00,71.33,71.36,71.32,71.36,6654.0,71.33,71.36,71.32,71.36,6654.0
2018-09-24 14:15:00,71.34,71.36,71.31,71.35,15242.0,71.34,71.36,71.31,71.35,15242.0
2018-09-24 14:20:00,71.36,71.37,71.32,71.33,21584.0,71.36,71.37,71.32,71.33,21584.0
2018-09-24 14:25:00,71.32,71.39,71.32,71.36,7698.0,71.32,71.39,71.32,71.36,7698.0
2018-09-24 14:30:00,71.35,71.4,71.35,71.35,10160.0,71.35,71.4,71.35,71.35,10160.0
2018-09-24 14:35:00,71.36,71.39,71.33,71.36,17666.0,71.36,71.39,71.33,71.36,17666.0
2018-09-24 14:40:00,71.36,71.42,71.36,71.39,10998.0,71.36,71.42,71.36,71.39,10998.0
2018-09-24 14:45:00,71.4,71.44,71.4,71.42,8056.0,71.4,71.44,71.4,71.42,8056.0
2018-09-24 14:50:00,71.43,71.43,71.39,71.4,11036.0,71.43,71.43,71.39,71.4,11036.0
2018-09-24 14:55:00,71.39,71.4,71.35,71.36,7420.0,71.39,71.4,71.35,71.36,7420.0
2018-09-24 15:00:00,71.38,71.42,71.37,71.39,17376.0,71.38,71.42,71.37,71.39,17376.0
2018-09-24 15:05:00,71.38,71.42,71.37,71.41,15202.0,71.38,71.42,71.37,71.41,15202.0
2018-09-24 15:10:00,71.42,71.42,71.39,71.41,5000.0,71.42,71.42,71.39,71.41,5000.0
2018-09-24 15:15:00,71.4,71.42,71.4,71.41,10200.0,71.4,71.42,71.4,71.41,10200.0
2018-09-24 15:20:00,71.41,71.42,71.38,71.38,17082.0,71.41,71.42,71.38,71.38,17082.0
2018-09-24 15:25:00,71.38,71.42,71.36,71.39,17478.0,71.38,71.42,71.36,71.39,17478.0
2018-09-24 15:30:00,71.39,71.42,71.39,71.4,19644.0,71.39,71.42,71.39,71.4,19644.0
2018-09-24 15:35:00,71.4,71.44,71.39,71.42,24146.0,71.4,71.44,71.39,71.42,24146.0
2018-09-24 15:40:00,71.42,71.45,71.39,71.42,35130.0,71.42,71.45,71.39,71.42,35130.0
2018-09-24 15:45:00,71.44,71.46,71.41,71.44,33552.0,71.44,71.46,71.41,71.44,33552.0
2018-09-24 15:50:00,71.44,71.48,71.43,71.46,42816.0,71.44,71.48,71.43,71.46,42816.0
2018-09-24 15:55:00,71.46,71.51,71.45,71.49,114136.0,71.46,71.51,71.45,71.49,114136.0
2018-09-25 09:30:00,71.49,71.54,71.07,71.43,33962.0,71.49,71.54,71.07,71.43,33962.0
2018-09-25 09:35:00,71.49,71.56,71.38,71.38,8004.0,71.49,71.56,71.38,71.38,8004.0
2018-09-25 09:40:00,71.39,71.44,71.26,71.31,11932.0,71.39,71.44,71.26,71.31,11932.0
2018-09-25 09:45:00,71.33,71.38,71.3,71.32,9524.0,71.33,71.38,71.3,71.32,9524.0
2018-09-25 09:50:00,71.32,71.35,71.26,71.26,8608.0,71.32,71.35,71.26,71.26,8608.0
2018-09-25 09:55:00,71.27,71.27,71.12,71.16,11702.0,71.27,71.27,71.12,71.16,11702.0
2018-09-25 10:00:00,71.2,71.21,71.02,71.07,11398.0,71.2,71.21,71.02,71.07,11398.0
2018-09-25 10:05:00,71.07,71.23,71.05,71.14,26574.0,71.07,71.23,71.05,71.14,26574.0
2018-09-25 10:10:00,71.15,71.16,71.06,71.11,11220.0,71.15,71.16,71.06,71.11,11220.0
2018-09-25 10:15:00,71.13,71.13,71.1,71.11,7284.0,71.13,71.13,71.1,71.11,7284.0
2018-09-25 10:20:00,71.11,71.11,71.0,71.03,16614.0,71.11,71.11,71.0,71.03,16614.0
2018-09-25 10:25:00,71.01,71.07,71.0,71.05,14534.0,71.01,71.07,71.0,71.05,14534.0
2018-09-25 10:30:00,71.07,71.08,71.04,71.08,5310.0,71.07,71.08,71.04,71.08,5310.0
2018-09-25 10:35:00,71.06,71.11,71.04,71.1,9092.0,71.06,71.11,71.04,71.1,9092.0
2018-09-25 10:40:00,71.11,71.24,71.08,71.23,11200.0,71.11,71.24,71.08,71.23,11200.0
2018-09-25 10:45:00,71.23,71.27,71.15,71.21,11072.0,71.23,71.27,71.15,71.21,11072.0
2018-09-25 10:50:00,71.2,71.22,71.17,71.21,7296.0,71.2,71.22,71.17,71.21,7296.0
2018-09-25 10:55:00,71.22,71.25,71.1,71.13,11256.0,71.22,71.25,71.1,71.13,11256.0
2018-09-25 11:00:00,71.08,71.14,71.08,71.14,10966.0,71.08,71.14,71.08,71.14,10966.0
2018-09-25 11:05:00,71.13,71.23,71.13,71.23,9728.0,71.13,71.23,71.13,71.23,9728.0
2018-09-25 11:10:00,71.24,71.3,71.22,71.3,9476.0,71.24,71.3,71.22,71.3,9476.0
2018-09-25 11:15:00,71.3,71.47,71.3,71.42,18112.0,71.3,71.47,71.3,71.42,18112.0
2018-09-25 11:20:00,71.45,71.5,71.4,71.43,15820.0,71.45,71.5,71.4,71.43,15820.0
2018-09-25 11:25:00,71.42,71.49,71.41,71.42,18268.0,71.42,71.49,71.41,71.42,18268.0
2018-09-25 11:30:00,71.44,71.5,71.39,71.5,10308.0,71.44,71.5,71.39,71.5,10308.0
2018-09-25 11:35:00,71.49,71.55,71.49,71.53,7498.0,71.49,71.55,71.49,71.53,7498.0
2018-09-25 11:40:00,71.53,71.55,71.51,71.54,16898.0,71.53,71.55,71.51,71.54,16898.0
2018-09-25 11:45:00,71.54,71.56,71.52,71.53,13372.0,71.54,71.56,71.52,71.53,13372.0
2018-09-25 11:50:00,71.53,71.57,71.53,71.56,12234.0,71.53,71.57,71.53,71.56,12234.0
2018-09-25 11:55:00,71.56,71.57,71.53,71.57,9002.0,71.56,71.57,71.53,71.57,9002.0
2018-09-25 12:00:00,71.57,71.58,71.53,71.55,5800.0,71.57,71.58,71.53,71.55,5800.0
2018-09-25 12:05:00,71.54,71.58,71.53,71.55,11498.0,71.54,71.58,71.53,71.55,11498.0
2018-09-25 12:10:00,71.56,71.56,71.51,71.52,3608.0,71.56,71.56,71.51,71.52,3608.0
2018-09-25 12:15:00,71.52,71.52,71.45,71.46,6808.0,71.52,71.52,71.45,71.46,6808.0
2018-09-25 12:20:00,71.48,71.5,71.46,71.49,3400.0,71.48,71.5,71.46,71.49,3400.0
2018-09-25 12:25:00,71.5,71.5,71.47,71.49,2400.0,71.5,71.5,71.47,71.49,2400.0
2018-09-25 12:30:00,71.48,71.49,71.46,71.47,3402.0,71.48,71.49,71.46,71.47,3402.0
2018-09-25 12:35:00,71.47,71.47,71.37,71.43,15000.0,71.47,71.47,71.37,71.43,15000.0
2018-09-25 12:40:00,71.43,71.43,71.42,71.42,5236.0,71.43,71.43,71.42,71.42,5236.0
2018-09-25 12:45:00,71.42,71.44,71.37,71.43,7868.0,71.42,71.44,71.37,71.43,7868.0
2018-09-25 12:50:00,71.42,71.44,71.41,71.41,2622.0,71.42,71.44,71.41,71.41,2622.0
2018-09-25 12:55:00,71.39,71.39,71.33,71.35,2200.0,71.39,71.39,71.33,71.35,2200.0
2018-09-25 13:00:00,71.34,71.38,71.34,71.36,5268.0,71.34,71.38,71.34,71.36,5268.0
2018-09-25 13:05:00,71.38,71.39,71.36,71.36,4338.0,71.38,71.39,71.36,71.36,4338.0
2018-09-25 13:10:00,71.36,71.36,71.29,71.31,9800.0,71.36,71.36,71.29,71.31,9800.0
2018-09-25 13:15:00,71.29,71.29,71.26,71.28,3602.0,71.29,71.29,71.26,71.28,3602.0
2018-09-25 13:20:00,71.27,71.29,71.25,71.28,10022.0,71.27,71.29,71.25,71.28,10022.0
2018-09-25 13:25:00,71.27,71.28,71.26,71.26,3200.0,71.27,71.28,71.26,71.26,3200.0
2018-09-25 13:30:00,71.28,71.3,71.27,71.28,2976.0,71.28,71.3,71.27,71.28,2976.0
2018-09-25 13:35:00,71.24,71.26,71.21,71.21,9766.0,71.24,71.26,71.21,71.21,9766.0
2018-09-25 13:40:00,71.22,71.22,71.08,71.14,6406.0,71.22,71.22,71.08,71.14,6406.0
2018-09-25 13:45:00,71.15,71.2,71.15,71.17,5228.0,71.15,71.2,71.15,71.17,5228.0
2018-09-25 13:50:00,71.17,71.18,71.14,71.16,6310.0,71.17,71.18,71.14,71.16,6310.0
2018-09-25 13:55:00,71.17,71.21,71.17,71.21,2000.0,71.17,71.21,71.17,71.21,2000.0
2018-09-25 14:00:00,71.19,71.21,71.16,71.17,19446.0,71.19,71.21,71.16,71.17,19446.0
2018-09-25 14:05:00,71.18,71.21,71.14,71.17,4078.0,71.18,71.21,71.14,71.17,4078.0
2018-09-25 14:10:00,71.17,71.26,71.15,71.24,19962.0,71.17,71.26,71.15,71.24,19962.0
2018-09-25 14:15:00,71.24,71.27,71.22,71.27,14480.0,71.24,71.27,71.22,71.27,14480.0
2018-09-25 14:20:00,71.27,71.3,71.26,71.28,17226.0,71.27,71.3,71.26,71.28,17226.0
2018-09-25 14:25:00,71.27,71.28,71.24,71.27,6774.0,71.27,71.28,71.24,71.27,6774.0
2018-09-25 14:30:00,71.26,71.28,71.23,71.23,6798.0,71.26,71.28,71.23,71.23,6798.0
2018-09-25 14:35:00,71.21,71.25,71.2,71.25,9092.0,71.21,71.25,71.2,71.25,9092.0
2018-09-25 14:40:00,71.25,71.26,71.23,71.25,6908.0,71.25,71.26,71.23,71.25,6908.0
2018-09-25 14:45:00,71.24,71.25,71.2,71.21,3490.0,71.24,71.25,71.2,71.21,3490.0
2018-09-25 14:50:00,71.23,71.24,71.2,71.24,6050.0,71.23,71.24,71.2,71.24,6050.0
2018-09-25 14:55:00,71.26,71.26,71.22,71.22,6324.0,71.26,71.26,71.22,71.22,6324.0
2018-09-25 15:00:00,71.23,71.23,71.2,71.21,4000.0,71.23,71.23,71.2,71.21,4000.0
2018-09-25 15:05:00,71.21,71.21,71.14,71.16,3798.0,71.21,71.21,71.14,71.16,3798.0
2018-09-25 15:10:00,71.15,71.16,71.11,71.14,6260.0,71.15,71.16,71.11,71.14,6260.0
2018-09-25 15:15:00,71.11,71.14,71.09,71.13,5600.0,71.11,71.14,71.09,71.13,5600.0
2018-09-25 15:20:00,71.14,71.15,71.12,71.14,7600.0,71.14,71.15,71.12,71.14,7600.0
2018-09-25 15:25:00,71.15,71.16,71.12,71.14,14566.0,71.15,71.16,71.12,71.14,14566.0
2018-09-25 15:30:00,71.14,71.19,71.14,71.16,13400.0,71.14,71.19,71.14,71.16,13400.0
2018-09-25 15:35:00,71.17,71.17,71.14,71.17,9904.0,71.17,71.17,71.14,71.17,9904.0
2018-09-25 15:40:00,71.17,71.17,71.12,71.14,12382.0,71.17,71.17,71.12,71.14,12382.0
2018-09-25 15:45:00,71.14,71.17,71.13,71.14,21348.0,71.14,71.17,71.13,71.14,21348.0
2018-09-25 15:50:00,71.14,71.14,71.06,71.07,33776.0,71.14,71.14,71.06,71.07,33776.0
2018-09-25 15:55:00,71.06,71.11,71.02,71.11,69422.0,71.06,71.11,71.02,71.11,69422.0
2018-09-26 09:30:00,71.21,71.25,71.01,71.25,52078.0,71.21,71.25,71.01,71.25,52078.0
2018-09-26 09:35:00,71.24,71.33,71.11,71.16,12198.0,71.24,71.33,71.11,71.16,12198.0
2018-09-26 09:40:00,71.17,71.2,70.9,71.19,32570.0,71.17,71.2,70.9,71.19,32570.0
2018-09-26 09:45:00,71.26,71.31,71.21,71.3,1840.0,71.26,71.31,71.21,71.3,1840.0
2018-09-26 09:50:00,71.25,71.33,71.2,71.3,6798.0,71.25,71.33,71.2,71.3,6798.0
2018-09-26 09:55:00,71.25,71.28,71.19,71.19,1610.0,71.25,71.28,71.19,71.19,1610.0
2018-09-26 10:00:00,71.24,71.24,71.16,71.22,6624.0,71.24,71.24,71.16,71.22,6624.0
2018-09-26 10:05:00,71.25,71.25,71.25,71.25,400.0,71.25,71.25,71.25,71.25,400.0
2018-09-26 10:10:00,71.2,71.21,71.07,71.07,10976.0,71.2,71.21,71.07,71.07,10976.0
2018-09-26 10:15:00,71.07,71.07,70.91,70.92,11900.0,71.07,71.07,70.91,70.92,11900.0
2018-09-26 10:20:00,70.91,71.04,70.9,71.04,5616.0,70.91,71.04,70.9,71.04,5616.0
2018-09-26 10:25:00,71.08,71.14,71.01,71.05,8044.0,71.08,71.14,71.01,71.05,8044.0
2018-09-26 10:30:00,71.05,71.07,70.99,71.05,4800.0,71.05,71.07,70.99,71.05,4800.0
2018-09-26 10:35:00,71.04,71.12,71.03,71.12,2716.0,71.04,71.12,71.03,71.12,2716.0
2018-09-26 10:40:00,71.1,71.19,71.08,71.13,9002.0,71.1,71.19,71.08,71.13,9002.0
2018-09-26 10:45:00,71.11,71.14,71.11,71.14,1300.0,71.11,71.14,71.11,71.14,1300.0
2018-09-26 10:50:00,71.12,71.12,70.93,71.03,5830.0,71.12,71.12,70.93,71.03,5830.0
2018-09-26 10:55:00,71.03,71.03,71.03,71.03,200.0,71.03,71.03,71.03,71.03,200.0
2018-09-26 11:00:00,71.06,71.11,71.01,71.03,8820.0,71.06,71.11,71.01,71.03,8820.0
2018-09-26 11:05:00,71.06,71.12,71.06,71.08,5530.0,71.06,71.12,71.06,71.08,5530.0
2018-09-26 11:10:00,71.07,71.14,71.07,71.11,6228.0,71.07,71.14,71.07,71.11,6228.0
2018-09-26 11:15:00,71.11,71.16,71.1,71.1,5550.0,71.11,71.16,71.1,71.1,5550.0
2018-09-26 11:20:00,71.1,71.14,71.08,71.08,4800.0,71.1,71.14,71.08,71.08,4800.0
2018-09-26 11:25:00,71.12,71.12,71.03,71.11,5800.0,71.12,71.12,71.03,71.11,5800.0
2018-09-26 11:30:00,71.08,71.1,71.06,71.09,3996.0,71.08,71.1,71.06,71.09,3996.0
2018-09-26 11:35:00,71.07,71.1,71.06,71.08,6230.0,71.07,71.1,71.06,71.08,6230.0
2018-09-26 11:40:00,71.1,71.11,71.02,71.05,9684.0,71.1,71.11,71.02,71.05,9684.0
2018-09-26 11:45:00,71.07,71.09,71.05,71.09,3842.0,71.07,71.09,71.05,71.09,3842.0
2018-09-26 11:50:00,71.07,71.11,71.05,71.08,12600.0,71.07,71.11,71.05,71.08,12600.0
2018-09-26 11:55:00,71.11,71.11,71.07,71.11,17848.0,71.11,71.11,71.07,71.11,17848.0
2018-09-26 12:00:00,71.11,71.11,71.06,71.06,3914.0,71.11,71.11,71.06,71.06,3914.0
2018-09-26 12:05:00,71.07,71.1,71.05,71.07,14800.0,71.07,71.1,71.05,71.07,14800.0
2018-09-26 12:10:00,71.07,71.12,71.05,71.11,11314.0,71.07,71.12,71.05,71.11,11314.0
2018-09-26 12:15:00,71.12,71.13,71.07,71.08,24316.0,71.12,71.13,71.07,71.08,24316.0
2018-09-26 12:20:00,71.08,71.1,71.06,71.08,4554.0,71.08,71.1,71.06,71.08,4554.0
2018-09-26 12:25:00,71.08,71.11,71.05,71.1,22128.0,71.08,71.11,71.05,71.1,22128.0
2018-09-26 12:30:00,71.1,71.14,71.1,71.12,23270.0,71.1,71.14,71.1,71.12,23270.0
2018-09-26 12:35:00,71.11,71.19,71.11,71.19,39988.0,71.11,71.19,71.11,71.19,39988.0
2018-09-26 12:40:00,71.17,71.2,71.16,71.18,8288.0,71.17,71.2,71.16,71.18,8288.0
2018-09-26 12:45:00,71.2,71.22,71.17,71.19,11464.0,71.2,71.22,71.17,71.19,11464.0
2018-09-26 12:50:00,71.19,71.26,71.19,71.25,35362.0,71.19,71.26,71.19,71.25,35362.0
2018-09-26 12:55:00,71.26,71.29,71.25,71.28,5200.0,71.26,71.29,71.25,71.28,5200.0
2018-09-26 13:00:00,71.3,71.3,71.23,71.23,21012.0,71.3,71.3,71.23,71.23,21012.0
2018-09-26 13:05:00,71.23,71.23,71.19,71.2,3808.0,71.23,71.23,71.19,71.2,3808.0
2018-09-26 13:10:00,71.21,71.23,71.21,71.22,684.0,71.21,71.23,71.21,71.22,684.0
2018-09-26 13:15:00,71.23,71.28,71.23,71.24,13000.0,71.23,71.28,71.23,71.24,13000.0
2018-09-26 13:20:00,71.25,71.25,71.24,71.25,7064.0,71.25,71.25,71.24,71.25,7064.0
2018-09-26 13:25:00,71.25,71.25,71.22,71.23,5922.0,71.25,71.25,71.22,71.23,5922.0
2018-09-26 13:30:00,71.22,71.25,71.21,71.22,26124.0,71.22,71.25,71.21,71.22,26124.0
2018-09-26 13:35:00,71.22,71.23,71.18,71.21,21276.0,71.22,71.23,71.18,71.21,21276.0
2018-09-26 13:40:00,71.21,71.21,71.17,71.17,6832.0,71.21,71.21,71.17,71.17,6832.0
2018-09-26 13:45:00,71.16,71.17,71.01,71.05,37270.0,71.16,71.17,71.01,71.05,37270.0
2018-09-26 13:50:00,71.05,71.08,71.0,71.04,9140.0,71.05,71.08,71.0,71.04,9140.0
2018-09-26 13:55:00,71.05,71.05,70.99,71.0,36278.0,71.05,71.05,70.99,71.0,36278.0
2018-09-26 14:00:00,71.01,71.21,70.91,71.11,14694.0,71.01,71.21,70.91,71.11,14694.0
2018-09-26 14:05:00,71.1,71.14,71.09,71.11,11448.0,71.1,71.14,71.09,71.11,11448.0
2018-09-26 14:10:00,71.11,71.17,71.11,71.17,9556.0,71.11,71.17,71.11,71.17,9556.0
2018-09-26 14:15:00,71.19,71.22,71.14,71.15,21726.0,71.19,71.22,71.14,71.15,21726.0
2018-09-26 14:20:00,71.17,71.17,71.13,71.13,9326.0,71.17,71.17,71.13,71.13,9326.0
2018-09-26 14:25:00,71.11,71.13,71.07,71.08,22696.0,71.11,71.13,71.07,71.08,22696.0
2018-09-26 14:30:00,71.09,71.09,70.99,71.06,21360.0,71.09,71.09,70.99,71.06,21360.0
2018-09-26 14:35:00,71.06,71.07,71.0,71.07,14702.0,71.06,71.07,71.0,71.07,14702.0
2018-09-26 14:40:00,71.04,71.08,71.02,71.04,9320.0,71.04,71.08,71.02,71.04,9320.0
2018-09-26 14:45:00,71.02,71.03,70.98,71.01,14558.0,71.02,71.03,70.98,71.01,14558.0
2018-09-26 14:50:00,71.02,71.04,70.99,70.99,5214.0,71.02,71.04,70.99,70.99,5214.0
2018-09-26 14:55:00,71.01,71.03,70.99,71.02,9576.0,71.01,71.03,70.99,71.02,9576.0
2018-09-26 15:00:00,71.01,71.01,70.96,70.99,21752.0,71.01,71.01,70.96,70.99,21752.0
2018-09-26 15:05:00,70.99,70.99,70.91,70.95,17462.0,70.99,70.99,70.91,70.95,17462.0
2018-09-26 15:10:00,70.96,71.01,70.93,70.99,11548.0,70.96,71.01,70.93,70.99,11548.0
2018-09-26 15:15:00,70.99,71.05,70.97,71.05,24354.0,70.99,71.05,70.97,71.05,24354.0
2018-09-26 15:20:00,71.06,71.1,71.03,71.08,9538.0,71.06,71.1,71.03,71.08,9538.0
2018-09-26 15:25:00,71.08,71.08,71.04,71.07,16786.0,71.08,71.08,71.04,71.07,16786.0
2018-09-26 15:30:00,71.05,71.05,70.92,70.99,30550.0,71.05,71.05,70.92,70.99,30550.0
2018-09-26 15:35:00,70.99,70.99,70.94,70.96,17302.0,70.99,70.99,70.94,70.96,17302.0
2018-09-26 15:40:00,70.96,70.96,70.85,70.86,18306.0,70.96,70.96,70.85,70.86,18306.0
2018-09-26 15:45:00,70.83,70.83,70.69,70.75,42546.0,70.83,70.83,70.69,70.75,42546.0
2018-09-26 15:50:00,70.74,70.81,70.73,70.77,38968.0,70.74,70.81,70.73,70.77,38968.0
2018-09-26 15:55:00,70.77,70.79,70.71,70.79,113040.0,70.77,70.79,70.71,70.79,113040.0
2018-09-27 09:30:00,71.03,71.44,70.79,71.36,21248.0,71.03,71.44,70.79,71.36,21248.0
2018-09-27 09:35:00,71.31,71.46,71.26,71.46,19252.0,71.31,71.46,71.26,71.46,19252.0
2018-09-27 09:40:00,71.5,71.75,71.44,71.62,61962.0,71.5,71.75,71.44,71.62,61962.0
2018-09-27 09:45:00,71.7,71.71,71.54,71.65,39498.0,71.7,71.71,71.54,71.65,39498.0
2018-09-27 09:50:00,71.61,71.88,71.58,71.73,14720.0,71.61,71.88,71.58,71.73,14720.0
2018-09-27 09:55:00,71.67,71.82,71.67,71.82,8978.0,71.67,71.82,71.67,71.82,8978.0
2018-09-27 10:00:00,71.82,71.96,71.81,71.85,30936.0,71.82,71.96,71.81,71.85,30936.0
2018-09-27 10:05:00,71.86,71.89,71.78,71.86,10080.0,71.86,71.89,71.78,71.86,10080.0
2018-09-27 10:10:00,71.86,71.92,71.76,71.77,15420.0,71.86,71.92,71.76,71.77,15420.0
2018-09-27 10:15:00,71.8,71.92,71.78,71.86,10460.0,71.8,71.92,71.78,71.86,10460.0
2018-09-27 10:20:00,71.89,71.89,71.76,71.8,28284.0,71.89,71.89,71.76,71.8,28284.0
2018-09-27 10:25:00,71.78,71.88,71.77,71.78,30728.0,71.78,71.88,71.77,71.78,30728.0
2018-09-27 10:30:00,71.75,71.81,71.66,71.79,18342.0,71.75,71.81,71.66,71.79,18342.0
2018-09-27 10:35:00,71.78,71.88,71.78,71.81,38378.0,71.78,71.88,71.78,71.81,38378.0
2018-09-27 10:40:00,71.82,71.83,71.6,71.6,6830.0,71.82,71.83,71.6,71.6,6830.0
2018-09-27 10:45:00,71.57,71.64,71.55,71.56,9918.0,71.57,71.64,71.55,71.56,9918.0
2018-09-27 10:50:00,71.55,71.56,71.5,71.56,11526.0,71.55,71.56,71.5,71.56,11526.0
2018-09-27 10:55:00,71.57,71.66,71.57,71.63,5800.0,71.57,71.66,71.57,71.63,5800.0
2018-09-27 11:00:00,71.59,71.62,71.56,71.56,6602.0,71.59,71.62,71.56,71.56,6602.0
2018-09-27 11:05:00,71.56,71.57,71.51,71.52,5408.0,71.56,71.57,71.51,71.52,5408.0
2018-09-27 11:10:00,71.53,71.53,71.41,71.46,22264.0,71.53,71.53,71.41,71.46,22264.0
2018-09-27 11:15:00,71.46,71.54,71.46,71.52,5136.0,71.46,71.54,71.46,71.52,5136.0
2018-09-27 11:20:00,71.51,71.57,71.5,71.55,6356.0,71.51,71.57,71.5,71.55,6356.0
2018-09-27 11:25:00,71.54,71.58,71.5,71.5,11160.0,71.54,71.58,71.5,71.5,11160.0
2018-09-27 11:30:00,71.48,71.53,71.48,71.52,11564.0,71.48,71.53,71.48,71.52,11564.0
2018-09-27 11:35:00,71.52,71.58,71.52,71.54,26820.0,71.52,71.58,71.52,71.54,26820.0
2018-09-27 11:40:00,71.58,71.72,71.58,71.67,9200.0,71.58,71.72,71.58,71.67,9200.0
2018-09-27 11:45:00,71.7,71.72,71.67,71.67,3600.0,71.7,71.72,71.67,71.67,3600.0
2018-09-27 11:50:00,71.68,71.76,71.67,71.72,4300.0,71.68,71.76,71.67,71.72,4300.0
2018-09-27 11:55:00,71.73,71.75,71.67,71.69,8800.0,71.73,71.75,71.67,71.69,8800.0
2018-09-27 12:00:00,71.7,71.71,71.64,71.66,9074.0,71.7,71.71,71.64,71.66,9074.0
2018-09-27 12:05:00,71.64,71.7,71.64,71.67,4500.0,71.64,71.7,71.64,71.67,4500.0
2018-09-27 12:10:00,71.67,71.74,71.65,71.74,4230.0,71.67,71.74,71.65,71.74,4230.0
2018-09-27 12:15:00,71.72,71.75,71.7,71.73,10930.0,71.72,71.75,71.7,71.73,10930.0
2018-09-27 12:20:00,71.74,71.76,71.72,71.75,9900.0,71.74,71.76,71.72,71.75,9900.0
2018-09-27 12:25:00,71.75,71.75,71.71,71.72,6800.0,71.75,71.75,71.71,71.72,6800.0
2018-09-27 12:30:00,71.7,71.72,71.67,71.7,8392.0,71.7,71.72,71.67,71.7,8392.0
2018-09-27 12:35:00,71.7,71.72,71.69,71.71,5600.0,71.7,71.72,71.69,71.71,5600.0
2018-09-27 12:40:00,71.7,71.72,71.69,71.7,4836.0,71.7,71.72,71.69,71.7,4836.0
2018-09-27 12:45:00,71.7,71.7,71.67,71.67,5820.0,71.7,71.7,71.67,71.67,5820.0
2018-09-27 12:50:00,71.69,71.71,71.68,71.69,8762.0,71.69,71.71,71.68,71.69,8762.0
2018-09-27 12:55:00,71.67,71.7,71.67,71.67,6168.0,71.67,71.7,71.67,71.67,6168.0
2018-09-27 13:00:00,71.67,71.67,71.61,71.61,5636.0,71.67,71.67,71.61,71.61,5636.0
2018-09-27 13:05:00,71.61,71.61,71.59,71.61,5208.0,71.61,71.61,71.59,71.61,5208.0
2018-09-27 13:10:00,71.62,71.67,71.62,71.66,2800.0,71.62,71.67,71.62,71.66,2800.0
2018-09-27 13:15:00,71.67,71.72,71.67,71.7,7260.0,71.67,71.72,71.67,71.7,7260.0
2018-09-27 13:20:00,71.68,71.68,71.6,71.6,3396.0,71.68,71.68,71.6,71.6,3396.0
2018-09-27 13:25:00,71.62,71.64,71.6,71.64,3200.0,71.62,71.64,71.6,71.64,3200.0
2018-09-27 13:30:00,71.65,71.65,71.59,71.59,1800.0,71.65,71.65,71.59,71.59,1800.0
2018-09-27 13:35:00,71.58,71.63,71.58,71.62,6374.0,71.58,71.63,71.58,71.62,6374.0
2018-09-27 13:40:00,71.6,71.61,71.57,71.59,7694.0,71.6,71.61,71.57,71.59,7694.0
2018-09-27 13:45:00,71.6,71.62,71.59,71.59,2602.0,71.6,71.62,71.59,71.59,2602.0
2018-09-27 13:50:00,71.61,71.67,71.61,71.64,10558.0,71.61,71.67,71.61,71.64,10558.0
2018-09-27 13:55:00,71.65,71.66,71.63,71.66,5682.0,71.65,71.66,71.63,71.66,5682.0
2018-09-27 14:00:00,71.64,71.64,71.59,71.6,9800.0,71.64,71.64,71.59,71.6,9800.0
2018-09-27 14:05:00,71.6,71.63,71.56,71.6,17484.0,71.6,71.63,71.56,71.6,17484.0
2018-09-27 14:10:00,71.59,71.63,71.59,71.62,1898.0,71.59,71.63,71.59,71.62,1898.0
2018-09-27 14:15:00,71.63,71.65,71.61,71.65,7200.0,71.63,71.65,71.61,71.65,7200.0
2018-09-27 14:20:00,71.67,71.67,71.58,71.6,21886.0,71.67,71.67,71.58,71.6,21886.0
2018-09-27 14:25:00,71.59,71.64,71.58,71.58,37966.0,71.59,71.64,71.58,71.58,37966.0
2018-09-27 14:30:00,71.58,71.58,71.55,71.56,6400.0,71.58,71.58,71.55,71.56,6400.0
2018-09-27 14:35:00,71.58,71.58,71.55,71.57,6600.0,71.58,71.58,71.55,71.57,6600.0
2018-09-27 14:40:00,71.58,71.62,71.58,71.61,7400.0,71.58,71.62,71.58,71.61,7400.0
2018-09-27 14:45:00,71.63,71.63,71.58,71.58,11800.0,71.63,71.63,71.58,71.58,11800.0
2018-09-27 14:50:00,71.59,71.61,71.59,71.61,6874.0,71.59,71.61,71.59,71.61,6874.0
2018-09-27 14:55:00,71.61,71.62,71.59,71.6,17134.0,71.61,71.62,71.59,71.6,17134.0
2018-09-27 15:00:00,71.6,71.62,71.6,71.61,9408.0,71.6,71.62,71.6,71.61,9408.0
2018-09-27 15:05:00,71.6,71.6,71.56,71.56,9470.0,71.6,71.6,71.56,71.56,9470.0
2018-09-27 15:10:00,71.56,71.59,71.54,71.58,9010.0,71.56,71.59,71.54,71.58,9010.0
2018-09-27 15:15:00,71.59,71.64,71.58,71.64,11384.0,71.59,71.64,71.58,71.64,11384.0
2018-09-27 15:20:00,71.64,71.68,71.64,71.66,29006.0,71.64,71.68,71.64,71.66,29006.0
2018-09-27 15:25:00,71.65,71.65,71.58,71.61,15884.0,71.65,71.65,71.58,71.61,15884.0
2018-09-27 15:30:00,71.61,71.61,71.58,71.61,14044.0,71.61,71.61,71.58,71.61,14044.0
2018-09-27 15:35:00,71.61,71.61,71.56,71.61,24306.0,71.61,71.61,71.56,71.61,24306.0
2018-09-27 15:40:00,71.61,71.65,71.6,71.6,28274.0,71.61,71.65,71.6,71.6,28274.0
2018-09-27 15:45:00,71.6,71.6,71.55,71.58,33560.0,71.6,71.6,71.55,71.58,33560.0
2018-09-27 15:50:00,71.57,71.65,71.56,71.65,25544.0,71.57,71.65,71.56,71.65,25544.0
2018-09-27 15:55:00,71.66,71.71,71.59,71.61,142456.0,71.66,71.71,71.59,71.61,142456.0
2018-09-28 09:30:00,71.6,71.66,71.38,71.53,37898.0,71.6,71.66,71.38,71.53,37898.0
2018-09-28 09:35:00,71.57,71.81,71.57,71.73,15704.0,71.57,71.81,71.57,71.73,15704.0
2018-09-28 09:40:00,71.76,71.76,71.38,71.38,10958.0,71.76,71.76,71.38,71.38,10958.0
2018-09-28 09:45:00,71.39,71.49,71.38,71.47,13246.0,71.39,71.49,71.38,71.47,13246.0
2018-09-28 09:50:00,71.45,71.49,71.42,71.47,9232.0,71.45,71.49,71.42,71.47,9232.0
2018-09-28 09:55:00,71.47,71.91,71.47,71.87,19660.0,71.47,71.91,71.47,71.87,19660.0
2018-09-28 10:00:00,71.87,71.88,71.73,71.81,11854.0,71.87,71.88,71.73,71.81,11854.0
2018-09-28 10:05:00,71.8,71.94,71.79,71.93,8248.0,71.8,71.94,71.79,71.93,8248.0
2018-09-28 10:10:00,71.93,71.93,71.82,71.83,6630.0,71.93,71.93,71.82,71.83,6630.0
2018-09-28 10:15:00,71.85,71.89,71.78,71.78,7652.0,71.85,71.89,71.78,71.78,7652.0
2018-09-28 10:20:00,71.79,71.89,71.78,71.84,7632.0,71.79,71.89,71.78,71.84,7632.0
2018-09-28 10:25:00,71.86,72.07,71.86,72.05,18026.0,71.86,72.07,71.86,72.05,18026.0
2018-09-28 10:30:00,72.05,72.11,71.88,71.88,17522.0,72.05,72.11,71.88,71.88,17522.0
2018-09-28 10:35:00,71.91,71.91,71.81,71.91,12700.0,71.91,71.91,71.81,71.91,12700.0
2018-09-28 10:40:00,71.91,71.95,71.82,71.9,11330.0,71.91,71.95,71.82,71.9,11330.0
2018-09-28 10:45:00,71.91,71.92,71.79,71.88,10444.0,71.91,71.92,71.79,71.88,10444.0
2018-09-28 10:50:00,71.9,71.94,71.83,71.88,14430.0,71.9,71.94,71.83,71.88,14430.0
2018-09-28 10:55:00,71.88,71.92,71.8,71.83,10600.0,71.88,71.92,71.8,71.83,10600.0
2018-09-28 11:00:00,71.83,71.88,71.82,71.86,11210.0,71.83,71.88,71.82,71.86,11210.0
2018-09-28 11:05:00,71.86,71.88,71.73,71.75,12280.0,71.86,71.88,71.73,71.75,12280.0
2018-09-28 11:10:00,71.73,71.74,71.49,71.59,50982.0,71.73,71.74,71.49,71.59,50982.0
2018-09-28 11:15:00,71.62,71.68,71.58,71.67,8594.0,71.62,71.68,71.58,71.67,8594.0
2018-09-28 11:20:00,71.67,71.74,71.67,71.69,13284.0,71.67,71.74,71.67,71.69,13284.0
2018-09-28 11:25:00,71.7,71.74,71.68,71.71,18304.0,71.7,71.74,71.68,71.71,18304.0
2018-09-28 11:30:00,71.71,71.75,71.61,71.72,39032.0,71.71,71.75,71.61,71.72,39032.0
2018-09-28 11:35:00,71.72,71.72,71.61,71.63,11812.0,71.72,71.72,71.61,71.63,11812.0
2018-09-28 11:40:00,71.63,71.64,71.57,71.57,6290.0,71.63,71.64,71.57,71.57,6290.0
2018-09-28 11:45:00,71.58,71.68,71.57,71.64,10150.0,71.58,71.68,71.57,71.64,10150.0
2018-09-28 11:50:00,71.61,71.65,71.6,71.6,4648.0,71.61,71.65,71.6,71.6,4648.0
2018-09-28 11:55:00,71.61,71.64,71.57,71.57,4618.0,71.61,71.64,71.57,71.57,4618.0
2018-09-28 12:00:00,71.58,71.63,71.55,71.63,6610.0,71.58,71.63,71.55,71.63,6610.0
2018-09-28 12:05:00,71.63,71.63,71.54,71.54,3166.0,71.63,71.63,71.54,71.54,3166.0
2018-09-28 12:10:00,71.54,71.6,71.51,71.6,10980.0,71.54,71.6,71.51,71.6,10980.0
2018-09-28 12:15:00,71.61,71.71,71.58,71.65,73400.0,71.61,71.71,71.58,71.65,73400.0
2018-09-28 12:20:00,71.67,71.7,71.66,71.68,8704.0,71.67,71.7,71.66,71.68,8704.0
2018-09-28 12:25:00,71.67,71.76,71.67,71.75,5300.0,71.67,71.76,71.67,71.75,5300.0
2018-09-28 12:30:00,71.75,71.85,71.74,71.85,8764.0,71.75,71.85,71.74,71.85,8764.0
2018-09-28 12:35:00,71.86,71.91,71.85,71.88,11202.0,71.86,71.91,71.85,71.88,11202.0
2018-09-28 12:40:00,71.88,71.91,71.85,71.85,13070.0,71.88,71.91,71.85,71.85,13070.0
2018-09-28 12:45:00,71.85,71.85,71.74,71.8,11202.0,71.85,71.85,71.74,71.8,11202.0
2018-09-28 12:50:00,71.8,71.88,71.79,71.86,14554.0,71.8,71.88,71.79,71.86,14554.0
2018-09-28 12:55:00,71.88,71.95,71.86,71.95,15370.0,71.88,71.95,71.86,71.95,15370.0
2018-09-28 13:00:00,71.94,72.04,71.93,72.04,32950.0,71.94,72.04,71.93,72.04,32950.0
2018-09-28 13:05:00,72.05,72.05,71.99,71.99,5046.0,72.05,72.05,71.99,71.99,5046.0
2018-09-28 13:10:00,71.99,72.06,71.97,72.04,15052.0,71.99,72.06,71.97,72.04,15052.0
2018-09-28 13:15:00,72.05,72.05,71.94,72.02,110378.0,72.05,72.05,71.94,72.02,110378.0
2018-09-28 13:20:00,72.02,72.08,72.01,72.08,8612.0,72.02,72.08,72.01,72.08,8612.0
2018-09-28 13:25:00,72.08,72.09,72.05,72.08,7400.0,72.08,72.09,72.05,72.08,7400.0
2018-09-28 13:30:00,72.08,72.12,72.08,72.11,6700.0,72.08,72.12,72.08,72.11,6700.0
2018-09-28 13:35:00,72.11,72.17,72.1,72.17,10118.0,72.11,72.17,72.1,72.17,10118.0
2018-09-28 13:40:00,72.17,72.2,72.16,72.19,8260.0,72.17,72.2,72.16,72.19,8260.0
2018-09-28 13:45:00,72.19,72.19,72.13,72.13,6676.0,72.19,72.19,72.13,72.13,6676.0
2018-09-28 13:50:00,72.13,72.17,72.12,72.13,5156.0,72.13,72.17,72.12,72.13,5156.0
2018-09-28 13:55:00,72.13,72.14,72.1,72.11,14498.0,72.13,72.14,72.1,72.11,14498.0
2018-09-28 14:00:00,72.12,72.14,72.05,72.05,17348.0,72.12,72.14,72.05,72.05,17348.0
2018-09-28 14:05:00,72.05,72.06,71.97,71.99,14212.0,72.05,72.06,71.97,71.99,14212.0
2018-09-28 14:10:00,72.01,72.07,71.99,72.05,19402.0,72.01,72.07,71.99,72.05,19402.0
2018-09-28 14:15:00,72.05,72.05,72.01,72.01,19460.0,72.05,72.05,72.01,72.01,19460.0
2018-09-28 14:20:00,72.01,72.11,72.0,72.08,55022.0,72.01,72.11,72.0,72.08,55022.0
2018-09-28 14:25:00,72.1,72.18,72.1,72.17,7000.0,72.1,72.18,72.1,72.17,7000.0
2018-09-28 14:30:00,72.2,72.22,72.19,72.21,11530.0,72.2,72.22,72.19,72.21,11530.0
2018-09-28 14:35:00,72.2,72.24,72.17,72.23,10976.0,72.2,72.24,72.17,72.23,10976.0
2018-09-28 14:40:00,72.24,72.25,72.18,72.23,10238.0,72.24,72.25,72.18,72.23,10238.0
2018-09-28 14:45:00,72.22,72.22,72.19,72.21,4400.0,72.22,72.22,72.19,72.21,4400.0
2018-09-28 14:50:00,72.2,72.23,72.2,72.22,8480.0,72.2,72.23,72.2,72.22,8480.0
2018-09-28 14:55:00,72.22,72.24,72.21,72.21,9050.0,72.22,72.24,72.21,72.21,9050.0
2018-09-28 15:00:00,72.22,72.31,72.22,72.28,17462.0,72.22,72.31,72.22,72.28,17462.0
2018-09-28 15:05:00,72.28,72.35,72.28,72.33,28292.0,72.28,72.35,72.28,72.33,28292.0
2018-09-28 15:10:00,72.32,72.36,72.3,72.3,17364.0,72.32,72.36,72.3,72.3,17364.0
2018-09-28 15:15:00,72.3,72.3,72.25,72.25,13328.0,72.3,72.3,72.25,72.25,13328.0
2018-09-28 15:20:00,72.24,72.53,72.24,72.45,44812.0,72.24,72.53,72.24,72.45,44812.0
2018-09-28 15:25:00,72.45,72.47,72.41,72.44,25544.0,72.45,72.47,72.41,72.44,25544.0
2018-09-28 15:30:00,72.43,72.44,72.38,72.41,56874.0,72.43,72.44,72.38,72.41,56874.0
2018-09-28 15:35:00,72.42,72.42,72.33,72.34,23856.0,72.42,72.42,72.33,72.34,23856.0
2018-09-28 15:40:00,72.34,72.4,72.32,72.35,44064.0,72.34,72.4,72.32,72.35,44064.0
2018-09-28 15:45:00,72.35,72.41,72.34,72.41,65266.0,72.35,72.41,72.34,72.41,65266.0
2018-09-28 15:50:00,72.41,72.42,72.32,72.36,54652.0,72.41,72.42,72.32,72.36,54652.0
2018-09-28 15:55:00,72.35,72.42,72.33,72.39,207050.0,72.35,72.42,72.33,72.39,207050.0
2018-10-01 09:30:00,72.61,72.99,72.61,72.89,32390.0,72.61,72.99,72.61,72.89,32390.0
2018-10-01 09:35:00,72.93,73.0,72.87,72.95,14100.0,72.93,73.0,72.87,72.95,14100.0
2018-10-01 09:40:00,72.92,73.08,72.85,73.0,19054.0,72.92,73.08,72.85,73.0,19054.0
2018-10-01 09:45:00,73.08,73.17,73.05,73.13,21244.0,73.08,73.17,73.05,73.13,21244.0
2018-10-01 09:50:00,73.13,73.13,72.88,72.95,30644.0,73.13,73.13,72.88,72.95,30644.0
2018-10-01 09:55:00,72.95,72.97,72.86,72.94,40664.0,72.95,72.97,72.86,72.94,40664.0
2018-10-01 10:00:00,72.96,72.99,72.9,72.96,43618.0,72.96,72.99,72.9,72.96,43618.0
2018-10-01 10:05:00,72.97,73.13,72.95,73.07,24252.0,72.97,73.13,72.95,73.07,24252.0
2018-10-01 10:10:00,73.08,73.08,72.98,73.0,19410.0,73.08,73.08,72.98,73.0,19410.0
2018-10-01 10:15:00,73.01,73.09,72.97,73.07,15208.0,73.01,73.09,72.97,73.07,15208.0
2018-10-01 10:20:00,73.08,73.1,73.03,73.06,9934.0,73.08,73.1,73.03,73.06,9934.0
2018-10-01 10:25:00,73.07,73.08,73.02,73.08,21336.0,73.07,73.08,73.02,73.08,21336.0
2018-10-01 10:30:00,73.08,73.21,73.08,73.1,26106.0,73.08,73.21,73.08,73.1,26106.0
2018-10-01 10:35:00,73.11,73.11,72.95,72.96,46882.0,73.11,73.11,72.95,72.96,46882.0
2018-10-01 10:40:00,72.95,72.95,72.86,72.94,10400.0,72.95,72.95,72.86,72.94,10400.0
2018-10-01 10:45:00,72.95,73.04,72.92,72.99,18090.0,72.95,73.04,72.92,72.99,18090.0
2018-10-01 10:50:00,72.96,73.02,72.96,72.97,15500.0,72.96,73.02,72.96,72.97,15500.0
2018-10-01 10:55:00,72.97,72.99,72.96,72.98,6418.0,72.97,72.99,72.96,72.98,6418.0
2018-10-01 11:00:00,72.99,73.03,72.95,72.97,28182.0,72.99,73.03,72.95,72.97,28182.0
2018-10-01 11:05:00,72.96,72.97,72.92,72.96,11980.0,72.96,72.97,72.92,72.96,11980.0
2018-10-01 11:10:00,72.97,73.03,72.96,73.0,22442.0,72.97,73.03,72.96,73.0,22442.0
2018-10-01 11:15:00,73.0,73.0,72.9,72.92,35182.0,73.0,73.0,72.9,72.92,35182.0
2018-10-01 11:20:00,72.94,73.04,72.94,73.03,30784.0,72.94,73.04,72.94,73.03,30784.0
2018-10-01 11:25:00,73.03,73.05,72.97,72.98,24622.0,73.03,73.05,72.97,72.98,24622.0
2018-10-01 11:30:00,73.01,73.04,72.99,73.01,11240.0,73.01,73.04,72.99,73.01,11240.0
2018-10-01 11:35:00,73.02,73.03,72.97,73.01,9738.0,73.02,73.03,72.97,73.01,9738.0
2018-10-01 11:40:00,73.0,73.03,73.0,73.02,12872.0,73.0,73.03,73.0,73.02,12872.0
2018-10-01 11:45:00,73.01,73.01,72.92,72.92,8282.0,73.01,73.01,72.92,72.92,8282.0
2018-10-01 11:50:00,72.94,72.94,72.81,72.86,18120.0,72.94,72.94,72.81,72.86,18120.0
2018-10-01 11:55:00,72.87,72.87,72.77,72.81,10564.0,72.87,72.87,72.77,72.81,10564.0
2018-10-01 12:00:00,72.82,72.83,72.8,72.82,14164.0,72.82,72.83,72.8,72.82,14164.0
2018-10-01 12:05:00,72.83,72.88,72.81,72.83,15028.0,72.83,72.88,72.81,72.83,15028.0
2018-10-01 12:10:00,72.83,72.96,72.83,72.96,11952.0,72.83,72.96,72.83,72.96,11952.0
2018-10-01 12:15:00,72.95,72.95,72.84,72.87,9920.0,72.95,72.95,72.84,72.87,9920.0
2018-10-01 12:20:00,72.85,72.89,72.83,72.89,25320.0,72.85,72.89,72.83,72.89,25320.0
2018-10-01 12:25:00,72.89,72.89,72.83,72.84,5838.0,72.89,72.89,72.83,72.84,5838.0
2018-10-01 12:30:00,72.83,72.86,72.83,72.85,15734.0,72.83,72.86,72.83,72.85,15734.0
2018-10-01 12:35:00,72.84,72.86,72.84,72.86,6450.0,72.84,72.86,72.84,72.86,6450.0
2018-10-01 12:40:00,72.87,72.87,72.83,72.86,11630.0,72.87,72.87,72.83,72.86,11630.0
2018-10-01 12:45:00,72.85,72.89,72.84,72.89,25268.0,72.85,72.89,72.84,72.89,25268.0
2018-10-01 12:50:00,72.89,72.92,72.88,72.91,6050.0,72.89,72.92,72.88,72.91,6050.0
2018-10-01 12:55:00,72.89,72.94,72.89,72.94,7806.0,72.89,72.94,72.89,72.94,7806.0
2018-10-01 13:00:00,72.92,72.94,72.9,72.92,5882.0,72.92,72.94,72.9,72.92,5882.0
2018-10-01 13:05:00,72.91,72.98,72.9,72.95,7410.0,72.91,72.98,72.9,72.95,7410.0
2018-10-01 13:10:00,72.93,72.95,72.92,72.94,3600.0,72.93,72.95,72.92,72.94,3600.0
2018-10-01 13:15:00,72.94,72.98,72.94,72.98,6934.0,72.94,72.98,72.94,72.98,6934.0
2018-10-01 13:20:00,73.0,73.01,72.98,73.0,6554.0,73.0,73.01,72.98,73.0,6554.0
2018-10-01 13:25:00,72.99,72.99,72.91,72.92,10948.0,72.99,72.99,72.91,72.92,10948.0
2018-10-01 13:30:00,72.94,72.96,72.92,72.96,1800.0,72.94,72.96,72.92,72.96,1800.0
2018-10-01 13:35:00,72.95,72.95,72.92,72.94,4622.0,72.95,72.95,72.92,72.94,4622.0
2018-10-01 13:40:00,72.93,72.95,72.92,72.92,2904.0,72.93,72.95,72.92,72.92,2904.0
2018-10-01 13:45:00,72.92,72.92,72.85,72.85,10172.0,72.92,72.92,72.85,72.85,10172.0
2018-10-01 13:50:00,72.83,72.9,72.83,72.89,7552.0,72.83,72.9,72.83,72.89,7552.0
2018-10-01 13:55:00,72.88,72.88,72.85,72.87,9108.0,72.88,72.88,72.85,72.87,9108.0
2018-10-01 14:00:00,72.86,72.86,72.83,72.85,14300.0,72.86,72.86,72.83,72.85,14300.0
2018-10-01 14:05:00,72.86,72.89,72.85,72.86,7706.0,72.86,72.89,72.85,72.86,7706.0
2018-10-01 14:10:00,72.86,72.86,72.79,72.83,11338.0,72.86,72.86,72.79,72.83,11338.0
2018-10-01 14:15:00,72.83,72.83,72.82,72.83,10650.0,72.83,72.83,72.82,72.83,10650.0
2018-10-01 14:20:00,72.83,72.85,72.82,72.83,13992.0,72.83,72.85,72.82,72.83,13992.0
2018-10-01 14:25:00,72.83,72.86,72.83,72.86,7176.0,72.83,72.86,72.83,72.86,7176.0
2018-10-01 14:30:00,72.86,72.87,72.82,72.83,13166.0,72.86,72.87,72.82,72.83,13166.0
2018-10-01 14:35:00,72.83,72.84,72.82,72.83,13418.0,72.83,72.84,72.82,72.83,13418.0
2018-10-01 14:40:00,72.83,72.85,72.82,72.83,28086.0,72.83,72.85,72.82,72.83,28086.0
2018-10-01 14:45:00,72.83,72.85,72.82,72.83,23474.0,72.83,72.85,72.82,72.83,23474.0
2018-10-01 14:50:00,72.82,72.83,72.82,72.83,13744.0,72.82,72.83,72.82,72.83,13744.0
2018-10-01 14:55:00,72.83,72.92,72.83,72.91,10582.0,72.83,72.92,72.83,72.91,10582.0
2018-10-01 15:00:00,72.9,72.91,72.82,72.88,28862.0,72.9,72.91,72.82,72.88,28862.0
2018-10-01 15:05:00,72.88,72.88,72.82,72.83,10038.0,72.88,72.88,72.82,72.83,10038.0
2018-10-01 15:10:00,72.85,72.85,72.79,72.81,11660.0,72.85,72.85,72.79,72.81,11660.0
2018-10-01 15:15:00,72.8,72.85,72.8,72.82,8626.0,72.8,72.85,72.8,72.82,8626.0
2018-10-01 15:20:00,72.82,72.83,72.79,72.83,38098.0,72.82,72.83,72.79,72.83,38098.0
2018-10-01 15:25:00,72.81,72.82,72.67,72.69,13178.0,72.81,72.82,72.67,72.69,13178.0
2018-10-01 15:30:00,72.69,72.7,72.56,72.59,18922.0,72.69,72.7,72.56,72.59,18922.0
2018-10-01 15:35:00,72.6,72.62,72.56,72.56,14300.0,72.6,72.62,72.56,72.56,14300.0
2018-10-01 15:40:00,72.56,72.56,72.44,72.45,75114.0,72.56,72.56,72.44,72.45,75114.0
2018-10-01 15:45:00,72.47,72.61,72.45,72.58,28874.0,72.47,72.61,72.45,72.58,28874.0
2018-10-01 15:50:00,72.58,72.61,72.51,72.54,39120.0,72.58,72.61,72.51,72.54,39120.0
2018-10-01 15:55:00,72.55,72.68,72.55,72.66,136184.0,72.55,72.68,72.55,72.66,136184.0
2018-10-02 09:30:00,72.76,72.77,72.42,72.77,90486.0,72.76,72.77,72.42,72.77,90486.0
2018-10-02 09:35:00,72.75,72.86,72.4,72.4,26638.0,72.75,72.86,72.4,72.4,26638.0
2018-10-02 09:40:00,72.39,72.39,72.08,72.15,14542.0,72.39,72.39,72.08,72.15,14542.0
2018-10-02 09:45:00,72.16,72.5,72.16,72.5,24350.0,72.16,72.5,72.16,72.5,24350.0
2018-10-02 09:50:00,72.47,72.56,72.47,72.55,20052.0,72.47,72.56,72.47,72.55,20052.0
2018-10-02 09:55:00,72.55,72.56,72.46,72.56,23602.0,72.55,72.56,72.46,72.56,23602.0
2018-10-02 10:00:00,72.58,72.65,72.48,72.65,20892.0,72.58,72.65,72.48,72.65,20892.0
2018-10-02 10:05:00,72.66,72.66,72.53,72.55,23504.0,72.66,72.66,72.53,72.55,23504.0
2018-10-02 10:10:00,72.55,72.64,72.53,72.64,18142.0,72.55,72.64,72.53,72.64,18142.0
2018-10-02 10:15:00,72.64,72.68,72.64,72.67,12074.0,72.64,72.68,72.64,72.67,12074.0
2018-10-02 10:20:00,72.67,72.69,72.64,72.65,9962.0,72.67,72.69,72.64,72.65,9962.0
2018-10-02 10:25:00,72.67,72.73,72.66,72.7,14424.0,72.67,72.73,72.66,72.7,14424.0
2018-10-02 10:30:00,72.71,72.73,72.64,72.71,20148.0,72.71,72.73,72.64,72.71,20148.0
2018-10-02 10:35:00,72.7,72.76,72.62,72.64,29754.0,72.7,72.76,72.62,72.64,29754.0
2018-10-02 10:40:00,72.64,72.67,72.61,72.63,13194.0,72.64,72.67,72.61,72.63,13194.0
2018-10-02 10:45:00,72.63,72.65,72.6,72.61,16050.0,72.63,72.65,72.6,72.61,16050.0
2018-10-02 10:50:00,72.61,72.64,72.58,72.61,8852.0,72.61,72.64,72.58,72.61,8852.0
2018-10-02 10:55:00,72.61,72.61,72.55,72.57,18990.0,72.61,72.61,72.55,72.57,18990.0
2018-10-02 11:00:00,72.54,72.54,72.38,72.4,43724.0,72.54,72.54,72.38,72.4,43724.0
2018-10-02 11:05:00,72.42,72.52,72.41,72.51,11948.0,72.42,72.52,72.41,72.51,11948.0
2018-10-02 11:10:00,72.52,72.56,72.5,72.52,17018.0,72.52,72.56,72.5,72.52,17018.0
2018-10-02 11:15:00,72.51,72.57,72.49,72.54,17884.0,72.51,72.57,72.49,72.54,17884.0
2018-10-02 11:20:00,72.55,72.55,72.52,72.53,8182.0,72.55,72.55,72.52,72.53,8182.0
2018-10-02 11:25:00,72.52,72.53,72.49,72.53,18404.0,72.52,72.53,72.49,72.53,18404.0
2018-10-02 11:30:00,72.53,72.55,72.46,72.49,18946.0,72.53,72.55,72.46,72.49,18946.0
2018-10-02 11:35:00,72.49,72.5,72.39,72.39,25170.0,72.49,72.5,72.39,72.39,25170.0
2018-10-02 11:40:00,72.39,72.48,72.39,72.46,11136.0,72.39,72.48,72.39,72.46,11136.0
2018-10-02 11:45:00,72.47,72.49,72.42,72.44,17840.0,72.47,72.49,72.42,72.44,17840.0
2018-10-02 11:50:00,72.44,72.59,72.4,72.48,24226.0,72.44,72.59,72.4,72.48,24226.0
2018-10-02 11:55:00,72.47,72.53,72.46,72.53,10600.0,72.47,72.53,72.46,72.53,10600.0
2018-10-02 12:00:00,72.5,72.52,72.49,72.5,6400.0,72.5,72.52,72.49,72.5,6400.0
2018-10-02 12:05:00,72.49,72.55,72.48,72.55,10036.0,72.49,72.55,72.48,72.55,10036.0
2018-10-02 12:10:00,72.57,72.58,72.55,72.55,11096.0,72.57,72.58,72.55,72.55,11096.0
2018-10-02 12:15:00,72.56,72.61,72.55,72.58,9012.0,72.56,72.61,72.55,72.58,9012.0
2018-10-02 12:20:00,72.6,72.6,72.56,72.57,9768.0,72.6,72.6,72.56,72.57,9768.0
2018-10-02 12:25:00,72.58,72.58,72.55,72.56,9040.0,72.58,72.58,72.55,72.56,9040.0
2018-10-02 12:30:00,72.58,72.63,72.56,72.63,9686.0,72.58,72.63,72.56,72.63,9686.0
2018-10-02 12:35:00,72.64,72.74,72.63,72.72,7726.0,72.64,72.74,72.63,72.72,7726.0
2018-10-02 12:40:00,72.72,72.74,72.67,72.69,12750.0,72.72,72.74,72.67,72.69,12750.0
2018-10-02 12:45:00,72.7,72.72,72.66,72.66,6456.0,72.7,72.72,72.66,72.66,6456.0
2018-10-02 12:50:00,72.69,72.71,72.64,72.69,11550.0,72.69,72.71,72.64,72.69,11550.0
2018-10-02 12:55:00,72.71,72.74,72.67,72.73,12154.0,72.71,72.74,72.67,72.73,12154.0
2018-10-02 13:00:00,72.7,72.74,72.68,72.7,11136.0,72.7,72.74,72.68,72.7,11136.0
2018-10-02 13:05:00,72.69,72.71,72.66,72.67,10142.0,72.69,72.71,72.66,72.67,10142.0
2018-10-02 13:10:00,72.67,72.72,72.67,72.72,15948.0,72.67,72.72,72.67,72.72,15948.0
2018-10-02 13:15:00,72.73,72.78,72.72,72.78,6248.0,72.73,72.78,72.72,72.78,6248.0
2018-10-02 13:20:00,72.78,72.84,72.78,72.81,12504.0,72.78,72.84,72.78,72.81,12504.0
2018-10-02 13:25:00,72.8,72.86,72.8,72.85,25900.0,72.8,72.86,72.8,72.85,25900.0
2018-10-02 13:30:00,72.86,72.96,72.86,72.91,14838.0,72.86,72.96,72.86,72.91,14838.0
2018-10-02 13:35:00,72.92,72.95,72.92,72.95,9382.0,72.92,72.95,72.92,72.95,9382.0
2018-10-02 13:40:00,72.94,72.96,72.91,72.93,8712.0,72.94,72.96,72.91,72.93,8712.0
2018-10-02 13:45:00,72.94,72.94,72.91,72.92,8076.0,72.94,72.94,72.91,72.92,8076.0
2018-10-02 13:50:00,72.92,72.94,72.89,72.89,13914.0,72.92,72.94,72.89,72.89,13914.0
2018-10-02 13:55:00,72.9,72.92,72.83,72.83,12826.0,72.9,72.92,72.83,72.83,12826.0
2018-10-02 14:00:00,72.82,72.82,72.78,72.78,7912.0,72.82,72.82,72.78,72.78,7912.0
2018-10-02 14:05:00,72.8,72.98,72.79,72.95,28026.0,72.8,72.98,72.79,72.95,28026.0
2018-10-02 14:10:00,72.94,72.94,72.91,72.93,13068.0,72.94,72.94,72.91,72.93,13068.0
2018-10-02 14:15:00,72.92,72.92,72.87,72.88,15976.0,72.92,72.92,72.87,72.88,15976.0
2018-10-02 14:20:00,72.86,72.9,72.86,72.89,11110.0,72.86,72.9,72.86,72.89,11110.0
2018-10-02 14:25:00,72.89,72.89,72.73,72.73,39134.0,72.89,72.89,72.73,72.73,39134.0
2018-10-02 14:30:00,72.75,72.77,72.73,72.74,9984.0,72.75,72.77,72.73,72.74,9984.0
2018-10-02 14:35:00,72.75,72.76,72.67,72.67,23532.0,72.75,72.76,72.67,72.67,23532.0
2018-10-02 14:40:00,72.67,72.69,72.63,72.63,5746.0,72.67,72.69,72.63,72.63,5746.0
2018-10-02 14:45:00,72.63,72.66,72.6,72.6,9820.0,72.63,72.66,72.6,72.6,9820.0
2018-10-02 14:50:00,72.62,72.62,72.56,72.56,9158.0,72.62,72.62,72.56,72.56,9158.0
2018-10-02 14:55:00,72.55,72.58,72.52,72.57,8792.0,72.55,72.58,72.52,72.57,8792.0
2018-10-02 15:00:00,72.57,72.57,72.53,72.54,17142.0,72.57,72.57,72.53,72.54,17142.0
2018-10-02 15:05:00,72.54,72.55,72.43,72.46,16460.0,72.54,72.55,72.43,72.46,16460.0
2018-10-02 15:10:00,72.46,72.48,72.42,72.42,13520.0,72.46,72.48,72.42,72.42,13520.0
2018-10-02 15:15:00,72.42,72.42,72.37,72.37,17090.0,72.42,72.42,72.37,72.37,17090.0
2018-10-02 15:20:00,72.37,72.45,72.36,72.44,22192.0,72.37,72.45,72.36,72.44,22192.0
2018-10-02 15:25:00,72.44,72.47,72.42,72.42,17630.0,72.44,72.47,72.42,72.42,17630.0
2018-10-02 15:30:00,72.44,72.52,72.44,72.49,13506.0,72.44,72.52,72.44,72.49,13506.0
2018-10-02 15:35:00,72.49,72.49,72.45,72.45,20096.0,72.49,72.49,72.45,72.45,20096.0
2018-10-02 15:40:00,72.45,72.51,72.45,72.48,17466.0,72.45,72.51,72.45,72.48,17466.0
2018-10-02 15:45:00,72.48,72.57,72.48,72.53,42102.0,72.48,72.57,72.48,72.53,42102.0
2018-10-02 15:50:00,72.53,72.55,72.49,72.5,45186.0,72.53,72.55,72.49,72.5,45186.0
2018-10-02 15:55:00,72.5,72.55,72.49,72.5,141616.0,72.5,72.55,72.49,72.5,141616.0
2018-10-03 09:30:00,72.53,72.64,72.35,72.47,24838.0,72.53,72.64,72.35,72.47,24838.0
2018-10-03 09:35:00,72.38,72.41,72.17,72.17,12406.0,72.38,72.41,72.17,72.17,12406.0
2018-10-03 09:40:00,72.22,72.28,72.14,72.28,5598.0,72.22,72.28,72.14,72.28,5598.0
2018-10-03 09:45:00,72.32,72.52,72.32,72.43,12204.0,72.32,72.52,72.32,72.43,12204.0
2018-10-03 09:50:00,72.44,72.57,72.33,72.33,16450.0,72.44,72.57,72.33,72.33,16450.0
2018-10-03 09:55:00,72.33,72.37,72.29,72.33,5424.0,72.33,72.37,72.29,72.33,5424.0
2018-10-03 10:00:00,72.33,72.49,72.33,72.45,10908.0,72.33,72.49,72.33,72.45,10908.0
2018-10-03 10:05:00,72.45,72.45,72.3,72.31,7700.0,72.45,72.45,72.3,72.31,7700.0
2018-10-03 10:10:00,72.26,72.36,72.24,72.36,6322.0,72.26,72.36,72.24,72.36,6322.0
2018-10-03 10:15:00,72.38,72.43,72.31,72.37,9028.0,72.38,72.43,72.31,72.37,9028.0
2018-10-03 10:20:00,72.38,72.44,72.35,72.35,5800.0,72.38,72.44,72.35,72.35,5800.0
2018-10-03 10:25:00,72.34,72.35,72.26,72.33,10672.0,72.34,72.35,72.26,72.33,10672.0
2018-10-03 10:30:00,72.34,72.44,72.26,72.42,8310.0,72.34,72.44,72.26,72.42,8310.0
2018-10-03 10:35:00,72.47,72.52,72.43,72.44,6656.0,72.47,72.52,72.43,72.44,6656.0
2018-10-03 10:40:00,72.41,72.46,72.41,72.45,4400.0,72.41,72.46,72.41,72.45,4400.0
2018-10-03 10:45:00,72.45,72.47,72.36,72.39,14020.0,72.45,72.47,72.36,72.39,14020.0
2018-10-03 10:50:00,72.39,72.51,72.37,72.45,71782.0,72.39,72.51,72.37,72.45,71782.0
2018-10-03 10:55:00,72.45,72.49,72.34,72.34,20856.0,72.45,72.49,72.34,72.34,20856.0
2018-10-03 11:00:00,72.32,72.32,72.24,72.25,13000.0,72.32,72.32,72.24,72.25,13000.0
2018-10-03 11:05:00,72.26,72.27,72.24,72.27,8332.0,72.26,72.27,72.24,72.27,8332.0
2018-10-03 11:10:00,72.26,72.28,72.21,72.28,8486.0,72.26,72.28,72.21,72.28,8486.0
2018-10-03 11:15:00,72.29,72.35,72.26,72.35,14582.0,72.29,72.35,72.26,72.35,14582.0
2018-10-03 11:20:00,72.33,72.42,72.3,72.35,58216.0,72.33,72.42,72.3,72.35,58216.0
2018-10-03 11:25:00,72.33,72.44,72.33,72.44,16168.0,72.33,72.44,72.33,72.44,16168.0
2018-10-03 11:30:00,72.42,72.47,72.39,72.43,13626.0,72.42,72.47,72.39,72.43,13626.0
2018-10-03 11:35:00,72.42,72.42,72.34,72.35,6400.0,72.42,72.42,72.34,72.35,6400.0
2018-10-03 11:40:00,72.35,72.43,72.35,72.42,4644.0,72.35,72.43,72.35,72.42,4644.0
2018-10-03 11:45:00,72.46,72.48,72.37,72.38,9096.0,72.46,72.48,72.37,72.38,9096.0
2018-10-03 11:50:00,72.39,72.42,72.36,72.42,7256.0,72.39,72.42,72.36,72.42,7256.0
2018-10-03 11:55:00,72.44,72.45,72.41,72.44,5506.0,72.44,72.45,72.41,72.44,5506.0
2018-10-03 12:00:00,72.45,72.5,72.45,72.5,15758.0,72.45,72.5,72.45,72.5,15758.0
2018-10-03 12:05:00,72.52,72.54,72.48,72.51,10576.0,72.52,72.54,72.48,72.51,10576.0
2018-10-03 12:10:00,72.52,72.55,72.52,72.55,7400.0,72.52,72.55,72.52,72.55,7400.0
2018-10-03 12:15:00,72.55,72.57,72.52,72.56,15214.0,72.55,72.57,72.52,72.56,15214.0
2018-10-03 12:20:00,72.57,72.69,72.57,72.62,43294.0,72.57,72.69,72.57,72.62,43294.0
2018-10-03 12:25:00,72.61,72.64,72.59,72.61,2800.0,72.61,72.64,72.59,72.61,2800.0
2018-10-03 12:30:00,72.61,72.64,72.6,72.64,8326.0,72.61,72.64,72.6,72.64,8326.0
2018-10-03 12:35:00,72.64,72.64,72.49,72.54,7032.0,72.64,72.64,72.49,72.54,7032.0
2018-10-03 12:40:00,72.55,72.55,72.51,72.52,7664.0,72.55,72.55,72.51,72.52,7664.0
2018-10-03 12:45:00,72.54,72.58,72.51,72.51,7568.0,72.54,72.58,72.51,72.51,7568.0
2018-10-03 12:50:00,72.51,72.58,72.49,72.58,7536.0,72.51,72.58,72.49,72.58,7536.0
2018-10-03 12:55:00,72.58,72.61,72.52,72.53,10000.0,72.58,72.61,72.52,72.53,10000.0
2018-10-03 13:00:00,72.56,72.58,72.55,72.55,3266.0,72.56,72.58,72.55,72.55,3266.0
2018-10-03 13:05:00,72.54,72.54,72.5,72.54,5490.0,72.54,72.54,72.5,72.54,5490.0
2018-10-03 13:10:00,72.52,72.54,72.5,72.53,3488.0,72.52,72.54,72.5,72.53,3488.0
2018-10-03 13:15:00,72.54,72.56,72.53,72.54,3436.0,72.54,72.56,72.53,72.54,3436.0
2018-10-03 13:20:00,72.54,72.55,72.49,72.51,7794.0,72.54,72.55,72.49,72.51,7794.0
2018-10-03 13:25:00,72.51,72.56,72.5,72.53,9530.0,72.51,72.56,72.5,72.53,9530.0
2018-10-03 13:30:00,72.54,72.54,72.49,72.49,2000.0,72.54,72.54,72.49,72.49,2000.0
2018-10-03 13:35:00,72.5,72.56,72.5,72.52,2600.0,72.5,72.56,72.5,72.52,2600.0
2018-10-03 13:40:00,72.53,72.54,72.49,72.52,4510.0,72.53,72.54,72.49,72.52,4510.0
2018-10-03 13:45:00,72.52,72.52,72.49,72.49,6698.0,72.52,72.52,72.49,72.49,6698.0
2018-10-03 13:50:00,72.51,72.51,72.47,72.47,5424.0,72.51,72.51,72.47,72.47,5424.0
2018-10-03 13:55:00,72.46,72.47,72.45,72.45,5786.0,72.46,72.47,72.45,72.45,5786.0
2018-10-03 14:00:00,72.46,72.48,72.43,72.48,14236.0,72.46,72.48,72.43,72.48,14236.0
2018-10-03 14:05:00,72.47,72.53,72.45,72.53,6210.0,72.47,72.53,72.45,72.53,6210.0
2018-10-03 14:10:00,72.52,72.56,72.49,72.56,4156.0,72.52,72.56,72.49,72.56,4156.0
2018-10-03 14:15:00,72.55,72.56,72.51,72.53,12450.0,72.55,72.56,72.51,72.53,12450.0
2018-10-03 14:20:00,72.52,72.52,72.5,72.52,4200.0,72.52,72.52,72.5,72.52,4200.0
2018-10-03 14:25:00,72.5,72.51,72.5,72.5,3988.0,72.5,72.51,72.5,72.5,3988.0
2018-10-03 14:30:00,72.5,72.51,72.44,72.45,6128.0,72.5,72.51,72.44,72.45,6128.0
2018-10-03 14:35:00,72.43,72.43,72.4,72.42,8000.0,72.43,72.43,72.4,72.42,8000.0
2018-10-03 14:40:00,72.42,72.47,72.39,72.39,15158.0,72.42,72.47,72.39,72.39,15158.0
2018-10-03 14:45:00,72.39,72.43,72.38,72.39,7440.0,72.39,72.43,72.38,72.39,7440.0
2018-10-03 14:50:00,72.4,72.53,72.4,72.51,11200.0,72.4,72.53,72.4,72.51,11200.0
2018-10-03 14:55:00,72.5,72.53,72.42,72.44,15026.0,72.5,72.53,72.42,72.44,15026.0
2018-10-03 15:00:00,72.44,72.46,72.42,72.44,22108.0,72.44,72.46,72.42,72.44,22108.0
2018-10-03 15:05:00,72.46,72.49,72.46,72.48,21058.0,72.46,72.49,72.46,72.48,21058.0
2018-10-03 15:10:00,72.48,72.48,72.44,72.46,16000.0,72.48,72.48,72.44,72.46,16000.0
2018-10-03 15:15:00,72.45,72.47,72.4,72.41,12770.0,72.45,72.47,72.4,72.41,12770.0
2018-10-03 15:20:00,72.41,72.42,72.38,72.4,8960.0,72.41,72.42,72.38,72.4,8960.0
2018-10-03 15:25:00,72.39,72.44,72.38,72.44,28916.0,72.39,72.44,72.38,72.44,28916.0
2018-10-03 15:30:00,72.44,72.47,72.41,72.43,21742.0,72.44,72.47,72.41,72.43,21742.0
2018-10-03 15:35:00,72.44,72.46,72.42,72.42,10088.0,72.44,72.46,72.42,72.42,10088.0
2018-10-03 15:40:00,72.45,72.51,72.45,72.49,82422.0,72.45,72.51,72.45,72.49,82422.0
2018-10-03 15:45:00,72.47,72.66,72.47,72.64,42468.0,72.47,72.66,72.47,72.64,42468.0
2018-10-03 15:50:00,72.64,72.66,72.61,72.64,30092.0,72.64,72.66,72.61,72.64,30092.0
2018-10-03 15:55:00,72.64,72.65,72.58,72.58,106052.0,72.64,72.65,72.58,72.58,106052.0
2018-10-04 09:30:00,72.69,72.95,72.46,72.58,23896.0,72.69,72.95,72.46,72.58,23896.0
2018-10-04 09:35:00,72.54,72.54,72.44,72.48,4990.0,72.54,72.54,72.44,72.48,4990.0
2018-10-04 09:40:00,72.52,72.52,72.23,72.39,9186.0,72.52,72.52,72.23,72.39,9186.0
2018-10-04 09:45:00,72.42,72.49,72.23,72.23,5716.0,72.42,72.49,72.23,72.23,5716.0
2018-10-04 09:50:00,72.12,72.24,72.1,72.24,4800.0,72.12,72.24,72.1,72.24,4800.0
2018-10-04 09:55:00,72.31,72.32,72.16,72.19,6380.0,72.31,72.32,72.16,72.19,6380.0
2018-10-04 10:00:00,72.15,72.21,72.11,72.14,7662.0,72.15,72.21,72.11,72.14,7662.0
2018-10-04 10:05:00,72.14,72.3,72.14,72.27,6204.0,72.14,72.3,72.14,72.27,6204.0
2018-10-04 10:10:00,72.3,72.31,72.26,72.3,10696.0,72.3,72.31,72.26,72.3,10696.0
2018-10-04 10:15:00,72.26,72.29,72.11,72.11,17068.0,72.26,72.29,72.11,72.11,17068.0
2018-10-04 10:20:00,72.11,72.11,72.01,72.01,7320.0,72.11,72.11,72.01,72.01,7320.0
2018-10-04 10:25:00,72.04,72.08,71.81,71.81,19906.0,72.04,72.08,71.81,71.81,19906.0
2018-10-04 10:30:00,71.81,71.95,71.78,71.92,7010.0,71.81,71.95,71.78,71.92,7010.0
2018-10-04 10:35:00,71.96,72.05,71.92,72.03,5498.0,71.96,72.05,71.92,72.03,5498.0
2018-10-04 10:40:00,72.06,72.11,72.02,72.11,12336.0,72.06,72.11,72.02,72.11,12336.0
2018-10-04 10:45:00,72.12,72.14,72.1,72.11,8220.0,72.12,72.14,72.1,72.11,8220.0
2018-10-04 10:50:00,72.13,72.16,72.07,72.07,75426.0,72.13,72.16,72.07,72.07,75426.0
2018-10-04 10:55:00,72.02,72.02,71.91,71.95,4718.0,72.02,72.02,71.91,71.95,4718.0
2018-10-04 11:00:00,71.94,72.11,71.94,72.11,13190.0,71.94,72.11,71.94,72.11,13190.0
2018-10-04 11:05:00,72.09,72.09,71.89,71.99,5236.0,72.09,72.09,71.89,71.99,5236.0
2018-10-04 11:10:00,72.0,72.02,71.98,72.01,2586.0,72.0,72.02,71.98,72.01,2586.0
2018-10-04 11:15:00,72.0,72.03,71.92,71.92,5600.0,72.0,72.03,71.92,71.92,5600.0
2018-10-04 11:20:00,71.95,71.97,71.89,71.95,8008.0,71.95,71.97,71.89,71.95,8008.0
2018-10-04 11:25:00,71.95,71.98,71.86,71.86,14142.0,71.95,71.98,71.86,71.86,14142.0
2018-10-04 11:30:00,71.87,71.94,71.86,71.94,11840.0,71.87,71.94,71.86,71.94,11840.0
2018-10-04 11:35:00,71.93,71.97,71.9,71.94,14032.0,71.93,71.97,71.9,71.94,14032.0
2018-10-04 11:40:00,71.94,71.97,71.92,71.95,5408.0,71.94,71.97,71.92,71.95,5408.0
2018-10-04 11:45:00,71.95,72.02,71.9,71.92,5472.0,71.95,72.02,71.9,71.92,5472.0
2018-10-04 11:50:00,71.92,71.94,71.86,71.88,7204.0,71.92,71.94,71.86,71.88,7204.0
2018-10-04 11:55:00,71.91,71.92,71.86,71.87,4600.0,71.91,71.92,71.86,71.87,4600.0
2018-10-04 12:00:00,71.89,71.89,71.81,71.81,18086.0,71.89,71.89,71.81,71.81,18086.0
2018-10-04 12:05:00,71.81,71.86,71.77,71.86,16376.0,71.81,71.86,71.77,71.86,16376.0
2018-10-04 12:10:00,71.84,71.84,71.68,71.68,7130.0,71.84,71.84,71.68,71.68,7130.0
2018-10-04 12:15:00,71.69,71.7,71.58,71.59,8702.0,71.69,71.7,71.58,71.59,8702.0
2018-10-04 12:20:00,71.6,71.61,71.53,71.55,7600.0,71.6,71.61,71.53,71.55,7600.0
2018-10-04 12:25:00,71.55,71.61,71.53,71.6,8424.0,71.55,71.61,71.53,71.6,8424.0
2018-10-04 12:30:00,71.6,71.63,71.56,71.59,21892.0,71.6,71.63,71.56,71.59,21892.0
2018-10-04 12:35:00,71.67,71.69,71.64,71.67,14148.0,71.67,71.69,71.64,71.67,14148.0
2018-10-04 12:40:00,71.67,71.67,71.58,71.63,5950.0,71.67,71.67,71.58,71.63,5950.0
2018-10-04 12:45:00,71.64,71.67,71.62,71.65,23256.0,71.64,71.67,71.62,71.65,23256.0
2018-10-04 12:50:00,71.66,71.69,71.61,71.64,40628.0,71.66,71.69,71.61,71.64,40628.0
2018-10-04 12:55:00,71.66,71.67,71.55,71.58,82042.0,71.66,71.67,71.55,71.58,82042.0
2018-10-04 13:00:00,71.58,71.67,71.57,71.63,37400.0,71.58,71.67,71.57,71.63,37400.0
2018-10-04 13:05:00,71.63,71.67,71.6,71.63,74800.0,71.63,71.67,71.6,71.63,74800.0
2018-10-04 13:10:00,71.63,71.63,71.54,71.54,29172.0,71.63,71.63,71.54,71.54,29172.0
2018-10-04 13:15:00,71.56,71.58,71.52,71.55,4600.0,71.56,71.58,71.52,71.55,4600.0
2018-10-04 13:20:00,71.51,71.58,71.51,71.58,11518.0,71.51,71.58,71.51,71.58,11518.0
2018-10-04 13:25:00,71.57,71.65,71.57,71.65,7122.0,71.57,71.65,71.57,71.65,7122.0
2018-10-04 13:30:00,71.63,71.63,71.58,71.61,9380.0,71.63,71.63,71.58,71.61,9380.0
2018-10-04 13:35:00,71.63,71.72,71.62,71.72,11496.0,71.63,71.72,71.62,71.72,11496.0
2018-10-04 13:40:00,71.78,71.83,71.75,71.82,10142.0,71.78,71.83,71.75,71.82,10142.0
2018-10-04 13:45:00,71.82,71.83,71.78,71.79,7816.0,71.82,71.83,71.78,71.79,7816.0
2018-10-04 13:50:00,71.77,71.81,71.69,71.79,4414.0,71.77,71.81,71.69,71.79,4414.0
2018-10-04 13:55:00,71.79,71.85,71.71,71.84,24354.0,71.79,71.85,71.71,71.84,24354.0
2018-10-04 14:00:00,71.84,71.91,71.84,71.88,11028.0,71.84,71.91,71.84,71.88,11028.0
2018-10-04 14:05:00,71.89,71.91,71.86,71.86,6862.0,71.89,71.91,71.86,71.86,6862.0
2018-10-04 14:10:00,71.83,71.85,71.77,71.8,7250.0,71.83,71.85,71.77,71.8,7250.0
2018-10-04 14:15:00,71.79,71.79,71.63,71.63,9558.0,71.79,71.79,71.63,71.63,9558.0
2018-10-04 14:20:00,71.65,71.67,71.53,71.58,15004.0,71.65,71.67,71.53,71.58,15004.0
2018-10-04 14:25:00,71.56,71.61,71.51,71.52,11852.0,71.56,71.61,71.51,71.52,11852.0
2018-10-04 14:30:00,71.51,71.52,71.46,71.5,8378.0,71.51,71.52,71.46,71.5,8378.0
2018-10-04 14:35:00,71.51,71.59,71.51,71.58,10122.0,71.51,71.59,71.51,71.58,10122.0
2018-10-04 14:40:00,71.54,71.55,71.5,71.53,5800.0,71.54,71.55,71.5,71.53,5800.0
2018-10-04 14:45:00,71.52,71.54,71.46,71.49,13914.0,71.52,71.54,71.46,71.49,13914.0
2018-10-04 14:50:00,71.5,71.54,71.5,71.52,5234.0,71.5,71.54,71.5,71.52,5234.0
2018-10-04 14:55:00,71.54,71.55,71.5,71.5,11426.0,71.54,71.55,71.5,71.5,11426.0
2018-10-04 15:00:00,71.5,71.5,71.46,71.47,5084.0,71.5,71.5,71.46,71.47,5084.0
2018-10-04 15:05:00,71.49,71.54,71.46,71.49,14002.0,71.49,71.54,71.46,71.49,14002.0
2018-10-04 15:10:00,71.48,71.51,71.44,71.45,7770.0,71.48,71.51,71.44,71.45,7770.0
2018-10-04 15:15:00,71.46,71.46,71.42,71.42,6800.0,71.46,71.46,71.42,71.42,6800.0
2018-10-04 15:20:00,71.42,71.42,71.35,71.38,12208.0,71.42,71.42,71.35,71.38,12208.0
2018-10-04 15:25:00,71.38,71.4,71.36,71.36,10282.0,71.38,71.4,71.36,71.36,10282.0
2018-10-04 15:30:00,71.36,71.41,71.33,71.39,19908.0,71.36,71.41,71.33,71.39,19908.0
2018-10-04 15:35:00,71.38,71.41,71.36,71.36,11722.0,71.38,71.41,71.36,71.36,11722.0
2018-10-04 15:40:00,71.36,71.44,71.35,71.42,17298.0,71.36,71.44,71.35,71.42,17298.0
2018-10-04 15:45:00,71.42,71.51,71.41,71.48,35408.0,71.42,71.51,71.41,71.48,35408.0
2018-10-04 15:50:00,71.48,71.52,71.45,71.51,37154.0,71.48,71.52,71.45,71.51,37154.0
2018-10-04 15:55:00,71.51,71.53,71.47,71.5,79248.0,71.51,71.53,71.47,71.5,79248.0
2018-10-05 09:30:00,71.41,71.66,71.41,71.66,13276.0,71.41,71.66,71.41,71.66,13276.0
2018-10-05 09:35:00,71.56,71.89,71.56,71.89,16230.0,71.56,71.89,71.56,71.89,16230.0
2018-10-05 09:40:00,71.89,72.14,71.88,72.11,3200.0,71.89,72.14,71.88,72.11,3200.0
2018-10-05 09:45:00,72.14,72.21,72.08,72.19,3434.0,72.14,72.21,72.08,72.19,3434.0
2018-10-05 09:50:00,72.22,72.22,72.08,72.08,5652.0,72.22,72.22,72.08,72.08,5652.0
2018-10-05 09:55:00,72.06,72.08,71.92,71.95,20254.0,72.06,72.08,71.92,71.95,20254.0
2018-10-05 10:00:00,72.01,72.03,71.88,71.89,7286.0,72.01,72.03,71.88,71.89,7286.0
2018-10-05 10:05:00,71.89,71.94,71.86,71.92,6358.0,71.89,71.94,71.86,71.92,6358.0
2018-10-05 10:10:00,71.94,72.08,71.9,72.04,36402.0,71.94,72.08,71.9,72.04,36402.0
2018-10-05 10:15:00,72.03,72.08,71.94,71.94,12312.0,72.03,72.08,71.94,71.94,12312.0
2018-10-05 10:20:00,71.96,72.1,71.92,72.1,14904.0,71.96,72.1,71.92,72.1,14904.0
2018-10-05 10:25:00,72.02,72.23,72.02,72.19,16508.0,72.02,72.23,72.02,72.19,16508.0
2018-10-05 10:30:00,72.15,72.21,72.04,72.04,4236.0,72.15,72.21,72.04,72.04,4236.0
2018-10-05 10:35:00,72.04,72.09,72.03,72.09,4786.0,72.04,72.09,72.03,72.09,4786.0
2018-10-05 10:40:00,72.1,72.2,72.08,72.17,2260.0,72.1,72.2,72.08,72.17,2260.0
2018-10-05 10:45:00,72.2,72.2,72.04,72.04,7934.0,72.2,72.2,72.04,72.04,7934.0
2018-10-05 10:50:00,71.94,72.06,71.94,72.02,7236.0,71.94,72.06,71.94,72.02,7236.0
2018-10-05 10:55:00,71.99,72.03,71.98,72.01,7110.0,71.99,72.03,71.98,72.01,7110.0
2018-10-05 11:00:00,71.98,72.02,71.94,71.94,4200.0,71.98,72.02,71.94,71.94,4200.0
2018-10-05 11:05:00,71.92,71.97,71.87,71.89,2688.0,71.92,71.97,71.87,71.89,2688.0
2018-10-05 11:10:00,71.85,71.89,71.81,71.83,8770.0,71.85,71.89,71.81,71.83,8770.0
2018-10-05 11:15:00,71.87,71.87,71.74,71.74,2842.0,71.87,71.87,71.74,71.74,2842.0
2018-10-05 11:20:00,71.7,71.75,71.67,71.68,6546.0,71.7,71.75,71.67,71.68,6546.0
2018-10-05 11:25:00,71.68,71.68,71.61,71.61,1000.0,71.68,71.68,71.61,71.61,1000.0
2018-10-05 11:30:00,71.61,71.72,71.54,71.67,8032.0,71.61,71.72,71.54,71.67,8032.0
2018-10-05 11:35:00,71.65,71.65,71.57,71.58,5862.0,71.65,71.65,71.57,71.58,5862.0
2018-10-05 11:40:00,71.57,71.6,71.47,71.51,35434.0,71.57,71.6,71.47,71.51,35434.0
2018-10-05 11:45:00,71.48,71.63,71.47,71.63,3964.0,71.48,71.63,71.47,71.63,3964.0
2018-10-05 11:50:00,71.61,71.61,71.51,71.55,5672.0,71.61,71.61,71.51,71.55,5672.0
2018-10-05 11:55:00,71.52,71.55,71.46,71.48,6778.0,71.52,71.55,71.46,71.48,6778.0
2018-10-05 12:00:00,71.51,71.6,71.48,71.6,9734.0,71.51,71.6,71.48,71.6,9734.0
2018-10-05 12:05:00,71.6,71.67,71.59,71.67,5800.0,71.6,71.67,71.59,71.67,5800.0
2018-10-05 12:10:00,71.69,71.72,71.56,71.57,8324.0,71.69,71.72,71.56,71.57,8324.0
2018-10-05 12:15:00,71.55,71.67,71.55,71.67,13280.0,71.55,71.67,71.55,71.67,13280.0
2018-10-05 12:20:00,71.66,71.68,71.64,71.64,6868.0,71.66,71.68,71.64,71.64,6868.0
2018-10-05 12:25:00,71.62,71.67,71.61,71.66,6286.0,71.62,71.67,71.61,71.66,6286.0
2018-10-05 12:30:00,71.66,71.66,71.61,71.64,3400.0,71.66,71.66,71.61,71.64,3400.0
2018-10-05 12:35:00,71.65,71.71,71.64,71.68,7068.0,71.65,71.71,71.64,71.68,7068.0
2018-10-05 12:40:00,71.66,71.66,71.61,71.65,31716.0,71.66,71.66,71.61,71.65,31716.0
2018-10-05 12:45:00,71.7,71.76,71.7,71.76,9000.0,71.7,71.76,71.7,71.76,9000.0
2018-10-05 12:50:00,71.78,71.83,71.75,71.81,9054.0,71.78,71.83,71.75,71.81,9054.0
2018-10-05 12:55:00,71.82,71.82,71.74,71.76,5536.0,71.82,71.82,71.74,71.76,5536.0
2018-10-05 13:00:00,71.7,71.7,71.63,71.65,5880.0,71.7,71.7,71.63,71.65,5880.0
2018-10-05 13:05:00,71.6,71.64,71.6,71.61,16374.0,71.6,71.64,71.6,71.61,16374.0
2018-10-05 13:10:00,71.61,71.64,71.6,71.61,5722.0,71.61,71.64,71.6,71.61,5722.0
2018-10-05 13:15:00,71.63,71.64,71.57,71.57,3198.0,71.63,71.64,71.57,71.57,3198.0
2018-10-05 13:20:00,71.55,71.55,71.45,71.48,6400.0,71.55,71.55,71.45,71.48,6400.0
2018-10-05 13:25:00,71.49,71.49,71.37,71.42,4308.0,71.49,71.49,71.37,71.42,4308.0
2018-10-05 13:30:00,71.45,71.48,71.38,71.39,4054.0,71.45,71.48,71.38,71.39,4054.0
2018-10-05 13:35:00,71.38,71.41,71.33,71.38,7680.0,71.38,71.41,71.33,71.38,7680.0
2018-10-05 13:40:00,71.38,71.49,71.38,71.49,3490.0,71.38,71.49,71.38,71.49,3490.0
2018-10-05 13:45:00,71.48,71.56,71.47,71.56,8630.0,71.48,71.56,71.47,71.56,8630.0
2018-10-05 13:50:00,71.57,71.57,71.52,71.56,3626.0,71.57,71.57,71.52,71.56,3626.0
2018-10-05 13:55:00,71.55,71.59,71.54,71.59,4200.0,71.55,71.59,71.54,71.59,4200.0
2018-10-05 14:00:00,71.58,71.69,71.57,71.69,5830.0,71.58,71.69,71.57,71.69,5830.0
2018-10-05 14:05:00,71.72,71.72,71.61,71.63,4974.0,71.72,71.72,71.61,71.63,4974.0
2018-10-05 14:10:00,71.61,71.64,71.61,71.62,5398.0,71.61,71.64,71.61,71.62,5398.0
2018-10-05 14:15:00,71.61,71.71,71.6,71.71,6116.0,71.61,71.71,71.6,71.71,6116.0
2018-10-05 14:20:00,71.7,71.78,71.7,71.78,5200.0,71.7,71.78,71.7,71.78,5200.0
2018-10-05 14:25:00,71.78,71.81,71.75,71.81,5460.0,71.78,71.81,71.75,71.81,5460.0
2018-10-05 14:30:00,71.78,71.86,71.75,71.83,4600.0,71.78,71.86,71.75,71.83,4600.0
2018-10-05 14:35:00,71.81,71.82,71.78,71.81,3000.0,71.81,71.82,71.78,71.81,3000.0
2018-10-05 14:40:00,71.83,71.89,71.78,71.89,3600.0,71.83,71.89,71.78,71.89,3600.0
2018-10-05 14:45:00,71.84,71.85,71.81,71.82,2800.0,71.84,71.85,71.81,71.82,2800.0
2018-10-05 14:50:00,71.82,71.82,71.81,71.82,874.0,71.82,71.82,71.81,71.82,874.0
2018-10-05 14:55:00,71.81,71.92,71.8,71.86,8400.0,71.81,71.92,71.8,71.86,8400.0
2018-10-05 15:00:00,71.83,71.86,71.8,71.85,4008.0,71.83,71.86,71.8,71.85,4008.0
2018-10-05 15:05:00,71.84,71.89,71.83,71.86,7526.0,71.84,71.89,71.83,71.86,7526.0
2018-10-05 15:10:00,71.83,71.83,71.77,71.81,5100.0,71.83,71.83,71.77,71.81,5100.0
2018-10-05 15:15:00,71.78,71.84,71.76,71.81,5506.0,71.78,71.84,71.76,71.81,5506.0
2018-10-05 15:20:00,71.83,71.88,71.81,71.87,18936.0,71.83,71.88,71.81,71.87,18936.0
2018-10-05 15:25:00,71.86,71.89,71.86,71.88,19846.0,71.86,71.89,71.86,71.88,19846.0
2018-10-05 15:30:00,71.87,71.89,71.85,71.87,22070.0,71.87,71.89,71.85,71.87,22070.0
2018-10-05 15:35:00,71.86,71.98,71.86,71.98,24504.0,71.86,71.98,71.86,71.98,24504.0
2018-10-05 15:40:00,71.97,72.03,71.95,72.01,33818.0,71.97,72.03,71.95,72.01,33818.0
2018-10-05 15:45:00,72.0,72.08,71.94,72.02,19290.0,72.0,72.08,71.94,72.02,19290.0
2018-10-05 15:50:00,72.02,72.05,71.98,72.05,23984.0,72.02,72.05,71.98,72.05,23984.0
2018-10-05 15:55:00,72.05,72.08,71.97,71.99,93876.0,72.05,72.08,71.97,71.99,93876.0
2018-10-08 09:30:00,71.97,71.97,71.75,71.87,22802.0,71.97,71.97,71.75,71.87,22802.0
2018-10-08 09:35:00,71.88,72.04,71.88,71.89,3244.0,71.88,72.04,71.88,71.89,3244.0
2018-10-08 09:40:00,71.89,72.0,71.83,71.95,12392.0,71.89,72.0,71.83,71.95,12392.0
2018-10-08 09:45:00,71.95,71.95,71.65,71.65,13180.0,71.95,71.95,71.65,71.65,13180.0
2018-10-08 09:50:00,71.62,71.75,71.58,71.75,8320.0,71.62,71.75,71.58,71.75,8320.0
2018-10-08 09:55:00,71.74,71.88,71.74,71.81,4800.0,71.74,71.88,71.74,71.81,4800.0
2018-10-08 10:00:00,71.86,71.89,71.78,71.86,21152.0,71.86,71.89,71.78,71.86,21152.0
2018-10-08 10:05:00,71.82,71.85,71.78,71.81,6662.0,71.82,71.85,71.78,71.81,6662.0
2018-10-08 10:10:00,71.85,71.98,71.82,71.98,108710.0,71.85,71.98,71.82,71.98,108710.0
2018-10-08 10:15:00,72.02,72.07,72.0,72.05,4600.0,72.02,72.07,72.0,72.05,4600.0
2018-10-08 10:20:00,72.04,72.04,71.94,71.99,10842.0,72.04,72.04,71.94,71.99,10842.0
2018-10-08 10:25:00,72.06,72.17,72.06,72.1,13240.0,72.06,72.17,72.06,72.1,13240.0
2018-10-08 10:30:00,72.09,72.11,72.05,72.08,13340.0,72.09,72.11,72.05,72.08,13340.0
2018-10-08 10:35:00,72.04,72.06,71.93,72.04,8514.0,72.04,72.06,71.93,72.04,8514.0
2018-10-08 10:40:00,72.06,72.09,72.0,72.03,5800.0,72.06,72.09,72.0,72.03,5800.0
2018-10-08 10:45:00,72.02,72.03,71.92,71.93,3900.0,72.02,72.03,71.92,71.93,3900.0
2018-10-08 10:50:00,71.94,71.97,71.92,71.94,16328.0,71.94,71.97,71.92,71.94,16328.0
2018-10-08 10:55:00,71.96,72.05,71.96,72.02,3600.0,71.96,72.05,71.96,72.02,3600.0
2018-10-08 11:00:00,72.01,72.04,71.88,71.88,7748.0,72.01,72.04,71.88,71.88,7748.0
2018-10-08 11:05:00,71.89,71.89,71.72,71.72,4000.0,71.89,71.89,71.72,71.72,4000.0
2018-10-08 11:10:00,71.74,71.79,71.73,71.75,13200.0,71.74,71.79,71.73,71.75,13200.0
2018-10-08 11:15:00,71.73,71.74,71.67,71.68,6000.0,71.73,71.74,71.67,71.68,6000.0
2018-10-08 11:20:00,71.64,71.64,71.55,71.55,2442.0,71.64,71.64,71.55,71.55,2442.0
2018-10-08 11:25:00,71.53,71.55,71.38,71.39,4648.0,71.53,71.55,71.38,71.39,4648.0
2018-10-08 11:30:00,71.36,71.4,71.29,71.33,9190.0,71.36,71.4,71.29,71.33,9190.0
2018-10-08 11:35:00,71.31,71.33,71.19,71.24,10426.0,71.31,71.33,71.19,71.24,10426.0
2018-10-08 11:40:00,71.22,71.32,71.13,71.27,15180.0,71.22,71.32,71.13,71.27,15180.0
2018-10-08 11:45:00,71.19,71.24,71.14,71.24,21638.0,71.19,71.24,71.14,71.24,21638.0
2018-10-08 11:50:00,71.24,71.3,71.19,71.22,19400.0,71.24,71.3,71.19,71.22,19400.0
2018-10-08 11:55:00,71.21,71.21,71.06,71.18,12458.0,71.21,71.21,71.06,71.18,12458.0
2018-10-08 12:00:00,71.16,71.16,71.02,71.06,4410.0,71.16,71.16,71.02,71.06,4410.0
2018-10-08 12:05:00,71.06,71.09,70.86,70.95,33352.0,71.06,71.09,70.86,70.95,33352.0
2018-10-08 12:10:00,70.91,71.0,70.89,70.91,10040.0,70.91,71.0,70.89,70.91,10040.0
2018-10-08 12:15:00,70.92,70.96,70.82,70.82,4902.0,70.92,70.96,70.82,70.82,4902.0
2018-10-08 12:20:00,70.81,70.92,70.76,70.92,12200.0,70.81,70.92,70.76,70.92,12200.0
2018-10-08 12:25:00,70.9,70.94,70.89,70.93,2678.0,70.9,70.94,70.89,70.93,2678.0
2018-10-08 12:30:00,70.89,70.89,70.78,70.82,15466.0,70.89,70.89,70.78,70.82,15466.0
2018-10-08 12:35:00,70.8,70.85,70.8,70.82,13696.0,70.8,70.85,70.8,70.82,13696.0
2018-10-08 12:40:00,70.82,70.86,70.79,70.84,11328.0,70.82,70.86,70.79,70.84,11328.0
2018-10-08 12:45:00,70.86,70.89,70.82,70.85,6138.0,70.86,70.89,70.82,70.85,6138.0
2018-10-08 12:50:00,70.85,70.85,70.72,70.72,6930.0,70.85,70.85,70.72,70.72,6930.0
2018-10-08 12:55:00,70.71,70.73,70.53,70.67,34654.0,70.71,70.73,70.53,70.67,34654.0
2018-10-08 13:00:00,70.67,70.78,70.67,70.77,7620.0,70.67,70.78,70.67,70.77,7620.0
2018-10-08 13:05:00,70.78,70.88,70.75,70.88,6000.0,70.78,70.88,70.75,70.88,6000.0
2018-10-08 13:10:00,70.91,70.93,70.84,70.84,9790.0,70.91,70.93,70.84,70.84,9790.0
2018-10-08 13:15:00,70.83,70.83,70.71,70.71,5234.0,70.83,70.83,70.71,70.71,5234.0
2018-10-08 13:20:00,70.73,70.75,70.67,70.67,6308.0,70.73,70.75,70.67,70.67,6308.0
2018-10-08 13:25:00,70.69,70.76,70.69,70.74,5050.0,70.69,70.76,70.69,70.74,5050.0
2018-10-08 13:30:00,70.74,70.87,70.74,70.87,7226.0,70.74,70.87,70.74,70.87,7226.0
2018-10-08 13:35:00,70.91,70.92,70.87,70.92,2800.0,70.91,70.92,70.87,70.92,2800.0
2018-10-08 13:40:00,70.94,71.0,70.94,70.98,4288.0,70.94,71.0,70.94,70.98,4288.0
2018-10-08 13:45:00,70.96,71.01,70.95,70.97,17100.0,70.96,71.01,70.95,70.97,17100.0
2018-10-08 13:50:00,70.97,71.0,70.96,70.97,25430.0,70.97,71.0,70.96,70.97,25430.0
2018-10-08 13:55:00,70.95,70.95,70.86,70.86,3190.0,70.95,70.95,70.86,70.86,3190.0
2018-10-08 14:00:00,70.84,70.9,70.8,70.85,21000.0,70.84,70.9,70.8,70.85,21000.0
2018-10-08 14:05:00,70.87,71.19,70.87,71.19,22418.0,70.87,71.19,70.87,71.19,22418.0
2018-10-08 14:10:00,71.17,71.36,71.17,71.36,11056.0,71.17,71.36,71.17,71.36,11056.0
2018-10-08 14:15:00,71.33,71.35,71.25,71.28,2800.0,71.33,71.35,71.25,71.28,2800.0
2018-10-08 14:20:00,71.3,71.38,71.29,71.33,6000.0,71.3,71.38,71.29,71.33,6000.0
2018-10-08 14:25:00,71.33,71.36,71.29,71.29,9356.0,71.33,71.36,71.29,71.29,9356.0
2018-10-08 14:30:00,71.29,71.4,71.29,71.37,10600.0,71.29,71.4,71.29,71.37,10600.0
2018-10-08 14:35:00,71.39,71.56,71.39,71.56,6548.0,71.39,71.56,71.39,71.56,6548.0
2018-10-08 14:40:00,71.55,71.63,71.53,71.61,6084.0,71.55,71.63,71.53,71.61,6084.0
2018-10-08 14:45:00,71.63,71.7,71.61,71.69,7020.0,71.63,71.7,71.61,71.69,7020.0
2018-10-08 14:50:00,71.69,71.72,71.59,71.6,20804.0,71.69,71.72,71.59,71.6,20804.0
2018-10-08 14:55:00,71.58,71.63,71.56,71.56,5512.0,71.58,71.63,71.56,71.56,5512.0
2018-10-08 15:00:00,71.54,71.62,71.53,71.59,11400.0,71.54,71.62,71.53,71.59,11400.0
2018-10-08 15:05:00,71.58,71.59,71.52,71.56,8800.0,71.58,71.59,71.52,71.56,8800.0
2018-10-08 15:10:00,71.57,71.58,71.53,71.54,15250.0,71.57,71.58,71.53,71.54,15250.0
2018-10-08 15:15:00,71.55,71.61,71.54,71.57,12976.0,71.55,71.61,71.54,71.57,12976.0
2018-10-08 15:20:00,71.56,71.56,71.43,71.43,10872.0,71.56,71.56,71.43,71.43,10872.0
2018-10-08 15:25:00,71.44,71.45,71.42,71.42,12062.0,71.44,71.45,71.42,71.42,12062.0
2018-10-08 15:30:00,71.43,71.49,71.36,71.39,40358.0,71.43,71.49,71.36,71.39,40358.0
2018-10-08 15:35:00,71.38,71.4,71.31,71.39,37430.0,71.38,71.4,71.31,71.39,37430.0
2018-10-08 15:40:00,71.41,71.49,71.41,71.47,27564.0,71.41,71.49,71.41,71.47,27564.0
2018-10-08 15:45:00,71.47,71.5,71.45,71.47,25866.0,71.47,71.5,71.45,71.47,25866.0
2018-10-08 15:50:00,71.47,71.48,71.41,71.44,31202.0,71.47,71.48,71.41,71.44,31202.0
2018-10-08 15:55:00,71.42,71.42,71.32,71.36,127730.0,71.42,71.42,71.32,71.36,127730.0
2018-10-09 09:30:00,71.47,71.69,71.22,71.53,43280.0,71.47,71.69,71.22,71.53,43280.0
2018-10-09 09:35:00,71.44,71.81,71.44,71.81,39030.0,71.44,71.81,71.44,71.81,39030.0
2018-10-09 09:40:00,71.85,71.85,71.54,71.59,13400.0,71.85,71.85,71.54,71.59,13400.0
2018-10-09 09:45:00,71.58,71.58,71.24,71.24,12116.0,71.58,71.58,71.24,71.24,12116.0
2018-10-09 09:50:00,71.18,71.38,71.18,71.34,28414.0,71.18,71.38,71.18,71.34,28414.0
2018-10-09 09:55:00,71.36,71.41,71.25,71.37,16306.0,71.36,71.41,71.25,71.37,16306.0
2018-10-09 10:00:00,71.42,71.54,71.32,71.52,16488.0,71.42,71.54,71.32,71.52,16488.0
2018-10-09 10:05:00,71.49,71.52,71.39,71.44,13492.0,71.49,71.52,71.39,71.44,13492.0
2018-10-09 10:10:00,71.43,71.53,71.29,71.29,14140.0,71.43,71.53,71.29,71.29,14140.0
2018-10-09 10:15:00,71.28,71.53,71.28,71.5,15270.0,71.28,71.53,71.28,71.5,15270.0
2018-10-09 10:20:00,71.5,71.53,71.44,71.48,20600.0,71.5,71.53,71.44,71.48,20600.0
2018-10-09 10:25:00,71.5,71.57,71.36,71.5,23860.0,71.5,71.57,71.36,71.5,23860.0
2018-10-09 10:30:00,71.5,71.66,71.46,71.49,51324.0,71.5,71.66,71.46,71.49,51324.0
2018-10-09 10:35:00,71.49,71.72,71.46,71.72,23784.0,71.49,71.72,71.46,71.72,23784.0
2018-10-09 10:40:00,71.75,71.78,71.56,71.6,27106.0,71.75,71.78,71.56,71.6,27106.0
2018-10-09 10:45:00,71.58,71.68,71.58,71.61,22730.0,71.58,71.68,71.58,71.61,22730.0
2018-10-09 10:50:00,71.61,71.63,71.42,71.45,13758.0,71.61,71.63,71.42,71.45,13758.0
2018-10-09 10:55:00,71.46,71.46,71.38,71.38,41374.0,71.46,71.46,71.38,71.38,41374.0
2018-10-09 11:00:00,71.41,71.42,71.34,71.36,12004.0,71.41,71.42,71.34,71.36,12004.0
2018-10-09 11:05:00,71.33,71.42,71.25,71.26,7876.0,71.33,71.42,71.25,71.26,7876.0
2018-10-09 11:10:00,71.23,71.39,71.22,71.3,23078.0,71.23,71.39,71.22,71.3,23078.0
2018-10-09 11:15:00,71.3,71.35,71.11,71.24,22130.0,71.3,71.35,71.11,71.24,22130.0
2018-10-09 11:20:00,71.25,71.45,71.24,71.36,16086.0,71.25,71.45,71.24,71.36,16086.0
2018-10-09 11:25:00,71.33,71.38,71.29,71.31,23802.0,71.33,71.38,71.29,71.31,23802.0
2018-10-09 11:30:00,71.29,71.32,71.22,71.26,12204.0,71.29,71.32,71.22,71.26,12204.0
2018-10-09 11:35:00,71.28,71.42,71.25,71.31,15990.0,71.28,71.42,71.25,71.31,15990.0
2018-10-09 11:40:00,71.32,71.44,71.31,71.36,9782.0,71.32,71.44,71.31,71.36,9782.0
2018-10-09 11:45:00,71.33,71.33,71.25,71.31,7100.0,71.33,71.33,71.25,71.31,7100.0
2018-10-09 11:50:00,71.29,71.46,71.29,71.37,11794.0,71.29,71.46,71.29,71.37,11794.0
2018-10-09 11:55:00,71.41,71.42,71.34,71.39,11920.0,71.41,71.42,71.34,71.39,11920.0
2018-10-09 12:00:00,71.38,71.48,71.36,71.47,9132.0,71.38,71.48,71.36,71.47,9132.0
2018-10-09 12:05:00,71.44,71.47,71.4,71.4,13008.0,71.44,71.47,71.4,71.4,13008.0
2018-10-09 12:10:00,71.4,71.41,71.32,71.32,17352.0,71.4,71.41,71.32,71.32,17352.0
2018-10-09 12:15:00,71.3,71.36,71.3,71.33,3600.0,71.3,71.36,71.3,71.33,3600.0
2018-10-09 12:20:00,71.33,71.36,71.28,71.29,14012.0,71.33,71.36,71.28,71.29,14012.0
2018-10-09 12:25:00,71.3,71.33,71.25,71.26,7472.0,71.3,71.33,71.25,71.26,7472.0
2018-10-09 12:30:00,71.24,71.24,71.13,71.14,16468.0,71.24,71.24,71.13,71.14,16468.0
2018-10-09 12:35:00,71.16,71.3,71.16,71.25,7490.0,71.16,71.3,71.16,71.25,7490.0
2018-10-09 12:40:00,71.27,71.27,71.14,71.17,17418.0,71.27,71.27,71.14,71.17,17418.0
2018-10-09 12:45:00,71.16,71.2,71.04,71.17,16178.0,71.16,71.2,71.04,71.17,16178.0
2018-10-09 12:50:00,71.2,71.25,71.11,71.12,9284.0,71.2,71.25,71.11,71.12,9284.0
2018-10-09 12:55:00,71.11,71.17,71.07,71.07,11220.0,71.11,71.17,71.07,71.07,11220.0
2018-10-09 13:00:00,71.09,71.1,70.98,70.98,9798.0,71.09,71.1,70.98,70.98,9798.0
2018-10-09 13:05:00,70.94,71.02,70.94,70.95,10736.0,70.94,71.02,70.94,70.95,10736.0
2018-10-09 13:10:00,70.95,71.16,70.93,71.16,15922.0,70.95,71.16,70.93,71.16,15922.0
2018-10-09 13:15:00,71.16,71.21,71.11,71.13,12198.0,71.16,71.21,71.11,71.13,12198.0
2018-10-09 13:20:00,71.11,71.23,71.11,71.2,11054.0,71.11,71.23,71.11,71.2,11054.0
2018-10-09 13:25:00,71.2,71.21,71.12,71.19,12300.0,71.2,71.21,71.12,71.19,12300.0
2018-10-09 13:30:00,71.2,71.24,71.14,71.16,16236.0,71.2,71.24,71.14,71.16,16236.0
2018-10-09 13:35:00,71.13,71.14,71.09,71.14,8464.0,71.13,71.14,71.09,71.14,8464.0
2018-10-09 13:40:00,71.15,71.19,71.05,71.07,10500.0,71.15,71.19,71.05,71.07,10500.0
2018-10-09 13:45:00,71.05,71.08,71.02,71.03,17288.0,71.05,71.08,71.02,71.03,17288.0
2018-10-09 13:50:00,71.04,71.08,71.03,71.08,9296.0,71.04,71.08,71.03,71.08,9296.0
2018-10-09 13:55:00,71.14,71.26,71.09,71.26,26796.0,71.14,71.26,71.09,71.26,26796.0
2018-10-09 14:00:00,71.26,71.26,71.16,71.2,16714.0,71.26,71.26,71.16,71.2,16714.0
2018-10-09 14:05:00,71.22,71.29,71.17,71.29,12444.0,71.22,71.29,71.17,71.29,12444.0
2018-10-09 14:10:00,71.28,71.31,71.23,71.29,11024.0,71.28,71.31,71.23,71.29,11024.0
2018-10-09 14:15:00,71.3,71.32,71.21,71.22,31800.0,71.3,71.32,71.21,71.22,31800.0
2018-10-09 14:20:00,71.23,71.29,71.23,71.29,11332.0,71.23,71.29,71.23,71.29,11332.0
2018-10-09 14:25:00,71.3,71.38,71.28,71.36,11172.0,71.3,71.38,71.28,71.36,11172.0
2018-10-09 14:30:00,71.37,71.39,71.16,71.16,53808.0,71.37,71.39,71.16,71.16,53808.0
2018-10-09 14:35:00,71.19,71.25,71.16,71.25,5800.0,71.19,71.25,71.16,71.25,5800.0
2018-10-09 14:40:00,71.26,71.28,71.17,71.23,13806.0,71.26,71.28,71.17,71.23,13806.0
2018-10-09 14:45:00,71.23,71.23,71.1,71.11,22232.0,71.23,71.23,71.1,71.11,22232.0
2018-10-09 14:50:00,71.14,71.33,71.11,71.32,18420.0,71.14,71.33,71.11,71.32,18420.0
2018-10-09 14:55:00,71.33,71.6,71.29,71.56,272308.0,71.33,71.6,71.29,71.56,272308.0
2018-10-09 15:00:00,71.56,71.71,71.44,71.44,40022.0,71.56,71.71,71.44,71.44,40022.0
2018-10-09 15:05:00,71.47,71.52,71.34,71.41,24276.0,71.47,71.52,71.34,71.41,24276.0
2018-10-09 15:10:00,71.42,71.52,71.39,71.51,12558.0,71.42,71.52,71.39,71.51,12558.0
2018-10-09 15:15:00,71.48,71.55,71.47,71.5,202448.0,71.48,71.55,71.47,71.5,202448.0
2018-10-09 15:20:00,71.52,71.66,71.5,71.52,22536.0,71.52,71.66,71.5,71.52,22536.0
2018-10-09 15:25:00,71.52,71.57,71.52,71.56,15710.0,71.52,71.57,71.52,71.56,15710.0
2018-10-09 15:30:00,71.56,71.62,71.56,71.6,26106.0,71.56,71.62,71.56,71.6,26106.0
2018-10-09 15:35:00,71.58,71.6,71.54,71.58,26258.0,71.58,71.6,71.54,71.58,26258.0
2018-10-09 15:40:00,71.57,71.63,71.56,71.56,30482.0,71.57,71.63,71.56,71.56,30482.0
2018-10-09 15:45:00,71.56,71.64,71.55,71.63,35100.0,71.56,71.64,71.55,71.63,35100.0
2018-10-09 15:50:00,71.63,71.63,71.51,71.61,50336.0,71.63,71.63,71.51,71.61,50336.0
2018-10-09 15:55:00,71.61,71.61,71.47,71.5,121590.0,71.61,71.61,71.47,71.5,121590.0
2018-10-10 09:30:00,71.53,72.03,71.53,71.88,37536.0,71.53,72.03,71.53,71.88,37536.0
2018-10-10 09:35:00,71.96,72.1,71.67,71.72,77720.0,71.96,72.1,71.67,71.72,77720.0
2018-10-10 09:40:00,71.73,71.96,71.73,71.89,65666.0,71.73,71.96,71.73,71.89,65666.0
2018-10-10 09:45:00,71.88,71.94,71.56,71.56,24876.0,71.88,71.94,71.56,71.56,24876.0
2018-10-10 09:50:00,71.63,71.68,71.49,71.52,20764.0,71.63,71.68,71.49,71.52,20764.0
2018-10-10 09:55:00,71.47,71.53,71.36,71.39,32304.0,71.47,71.53,71.36,71.39,32304.0
2018-10-10 10:00:00,71.36,71.6,71.32,71.39,26806.0,71.36,71.6,71.32,71.39,26806.0
2018-10-10 10:05:00,71.42,71.75,71.39,71.69,17696.0,71.42,71.75,71.39,71.69,17696.0
2018-10-10 10:10:00,71.64,71.94,71.64,71.84,17522.0,71.64,71.94,71.64,71.84,17522.0
2018-10-10 10:15:00,71.83,71.95,71.79,71.95,18800.0,71.83,71.95,71.79,71.95,18800.0
2018-10-10 10:20:00,71.97,72.19,71.97,72.14,17056.0,71.97,72.19,71.97,72.14,17056.0
2018-10-10 10:25:00,72.17,72.26,72.08,72.16,34264.0,72.17,72.26,72.08,72.16,34264.0
2018-10-10 10:30:00,72.19,72.22,71.97,71.99,24030.0,72.19,72.22,71.97,71.99,24030.0
2018-10-10 10:35:00,72.01,72.07,71.86,72.0,42098.0,72.01,72.07,71.86,72.0,42098.0
2018-10-10 10:40:00,72.03,72.19,72.02,72.12,34646.0,72.03,72.19,72.02,72.12,34646.0
2018-10-10 10:45:00,72.14,72.23,72.13,72.13,36280.0,72.14,72.23,72.13,72.13,36280.0
2018-10-10 10:50:00,72.12,72.25,72.1,72.23,26034.0,72.12,72.25,72.1,72.23,26034.0
2018-10-10 10:55:00,72.19,72.21,72.09,72.09,38762.0,72.19,72.21,72.09,72.09,38762.0
2018-10-10 11:00:00,72.07,72.07,71.98,72.01,29842.0,72.07,72.07,71.98,72.01,29842.0
2018-10-10 11:05:00,72.0,72.02,71.91,71.95,58118.0,72.0,72.02,71.91,71.95,58118.0
2018-10-10 11:10:00,71.92,72.06,71.91,71.97,49006.0,71.92,72.06,71.91,71.97,49006.0
2018-10-10 11:15:00,71.97,71.99,71.92,71.98,34698.0,71.97,71.99,71.92,71.98,34698.0
2018-10-10 11:20:00,71.97,72.03,71.89,71.97,34702.0,71.97,72.03,71.89,71.97,34702.0
2018-10-10 11:25:00,71.98,72.18,71.98,72.18,60240.0,71.98,72.18,71.98,72.18,60240.0
2018-10-10 11:30:00,72.19,72.19,72.01,72.07,13026.0,72.19,72.19,72.01,72.07,13026.0
2018-10-10 11:35:00,72.08,72.08,72.0,72.0,15412.0,72.08,72.08,72.0,72.0,15412.0
2018-10-10 11:40:00,72.0,72.07,71.98,72.02,13830.0,72.0,72.07,71.98,72.02,13830.0
2018-10-10 11:45:00,72.01,72.19,72.01,72.19,102950.0,72.01,72.19,72.01,72.19,102950.0
2018-10-10 11:50:00,72.2,72.2,72.07,72.11,17432.0,72.2,72.2,72.07,72.11,17432.0
2018-10-10 11:55:00,72.11,72.22,72.08,72.17,16582.0,72.11,72.22,72.08,72.17,16582.0
2018-10-10 12:00:00,72.17,72.19,72.04,72.05,9130.0,72.17,72.19,72.04,72.05,9130.0
2018-10-10 12:05:00,72.03,72.05,71.97,72.03,35460.0,72.03,72.05,71.97,72.03,35460.0
2018-10-10 12:10:00,72.03,72.08,72.03,72.08,11568.0,72.03,72.08,72.03,72.08,11568.0
2018-10-10 12:15:00,72.08,72.26,72.07,72.26,9650.0,72.08,72.26,72.07,72.26,9650.0
2018-10-10 12:20:00,72.27,72.27,72.19,72.19,4856.0,72.27,72.27,72.19,72.19,4856.0
2018-10-10 12:25:00,72.17,72.23,72.12,72.12,6192.0,72.17,72.23,72.12,72.12,6192.0
2018-10-10 12:30:00,72.13,72.13,72.02,72.02,7502.0,72.13,72.13,72.02,72.02,7502.0
2018-10-10 12:35:00,72.04,72.06,71.92,71.97,21350.0,72.04,72.06,71.92,71.97,21350.0
2018-10-10 12:40:00,71.97,72.03,71.96,71.98,15734.0,71.97,72.03,71.96,71.98,15734.0
2018-10-10 12:45:00,71.99,72.04,71.97,72.02,11200.0,71.99,72.04,71.97,72.02,11200.0
2018-10-10 12:50:00,72.02,72.07,72.02,72.05,7482.0,72.02,72.07,72.02,72.05,7482.0
2018-10-10 12:55:00,72.08,72.11,71.96,71.97,7938.0,72.08,72.11,71.96,71.97,7938.0
2018-10-10 13:00:00,71.91,71.92,71.82,71.86,23872.0,71.91,71.92,71.82,71.86,23872.0
2018-10-10 13:05:00,71.85,72.02,71.85,72.01,24048.0,71.85,72.02,71.85,72.01,24048.0
2018-10-10 13:10:00,71.99,72.1,71.97,72.08,11870.0,71.99,72.1,71.97,72.08,11870.0
2018-10-10 13:15:00,72.06,72.08,71.97,72.03,9368.0,72.06,72.08,71.97,72.03,9368.0
2018-10-10 13:20:00,72.03,72.08,71.99,72.07,21492.0,72.03,72.08,71.99,72.07,21492.0
2018-10-10 13:25:00,72.04,72.06,71.98,72.03,10354.0,72.04,72.06,71.98,72.03,10354.0
2018-10-10 13:30:00,72.01,72.05,71.97,72.04,9812.0,72.01,72.05,71.97,72.04,9812.0
2018-10-10 13:35:00,72.06,72.08,72.0,72.02,7530.0,72.06,72.08,72.0,72.02,7530.0
2018-10-10 13:40:00,72.03,72.08,71.99,72.01,9932.0,72.03,72.08,71.99,72.01,9932.0
2018-10-10 13:45:00,72.02,72.05,72.01,72.02,8970.0,72.02,72.05,72.01,72.02,8970.0
2018-10-10 13:50:00,72.01,72.04,72.01,72.02,10302.0,72.01,72.04,72.01,72.02,10302.0
2018-10-10 13:55:00,72.0,72.0,71.91,71.93,25088.0,72.0,72.0,71.91,71.93,25088.0
2018-10-10 14:00:00,71.94,71.97,71.88,71.91,13872.0,71.94,71.97,71.88,71.91,13872.0
2018-10-10 14:05:00,71.9,71.9,71.75,71.79,21930.0,71.9,71.9,71.75,71.79,21930.0
2018-10-10 14:10:00,71.79,71.82,71.71,71.71,16160.0,71.79,71.82,71.71,71.71,16160.0
2018-10-10 14:15:00,71.7,71.86,71.7,71.79,19652.0,71.7,71.86,71.7,71.79,19652.0
2018-10-10 14:20:00,71.79,71.8,71.71,71.78,21964.0,71.79,71.8,71.71,71.78,21964.0
2018-10-10 14:25:00,71.79,71.81,71.73,71.78,9420.0,71.79,71.81,71.73,71.78,9420.0
2018-10-10 14:30:00,71.76,71.83,71.73,71.75,23056.0,71.76,71.83,71.73,71.75,23056.0
2018-10-10 14:35:00,71.75,71.78,71.63,71.67,23280.0,71.75,71.78,71.63,71.67,23280.0
2018-10-10 14:40:00,71.66,71.71,71.58,71.58,24368.0,71.66,71.71,71.58,71.58,24368.0
2018-10-10 14:45:00,71.59,71.63,71.56,71.59,13130.0,71.59,71.63,71.56,71.59,13130.0
2018-10-10 14:50:00,71.58,71.69,71.57,71.67,19710.0,71.58,71.69,71.57,71.67,19710.0
2018-10-10 14:55:00,71.64,71.74,71.61,71.69,30930.0,71.64,71.74,71.61,71.69,30930.0
2018-10-10 15:00:00,71.68,71.7,71.54,71.55,37890.0,71.68,71.7,71.54,71.55,37890.0
2018-10-10 15:05:00,71.55,71.56,71.38,71.39,24758.0,71.55,71.56,71.38,71.39,24758.0
2018-10-10 15:10:00,71.38,71.38,71.23,71.23,38606.0,71.38,71.38,71.23,71.23,38606.0
2018-10-10 15:15:00,71.21,71.3,71.2,71.23,23088.0,71.21,71.3,71.2,71.23,23088.0
2018-10-10 15:20:00,71.24,71.38,71.24,71.36,27450.0,71.24,71.38,71.24,71.36,27450.0
2018-10-10 15:25:00,71.35,71.36,71.27,71.35,28460.0,71.35,71.36,71.27,71.35,28460.0
2018-10-10 15:30:00,71.35,71.35,71.17,71.17,43238.0,71.35,71.35,71.17,71.17,43238.0
2018-10-10 15:35:00,71.17,71.17,70.99,71.0,49784.0,71.17,71.17,70.99,71.0,49784.0
2018-10-10 15:40:00,70.97,70.98,70.85,70.93,65200.0,70.97,70.98,70.85,70.93,65200.0
2018-10-10 15:45:00,70.94,71.26,70.83,71.19,46498.0,70.94,71.26,70.83,71.19,46498.0
2018-10-10 15:50:00,71.19,71.19,70.98,70.99,73172.0,71.19,71.19,70.98,70.99,73172.0
2018-10-10 15:55:00,70.96,71.08,70.86,70.99,304022.0,70.96,71.08,70.86,70.99,304022.0
2018-10-11 09:30:00,70.91,70.91,70.28,70.68,57340.0,70.91,70.91,70.28,70.68,57340.0
2018-10-11 09:35:00,70.67,70.77,70.4,70.53,57274.0,70.67,70.77,70.4,70.53,57274.0
2018-10-11 09:40:00,70.47,70.58,70.08,70.5,34916.0,70.47,70.58,70.08,70.5,34916.0
2018-10-11 09:45:00,70.52,70.91,70.49,70.91,15828.0,70.52,70.91,70.49,70.91,15828.0
2018-10-11 09:50:00,70.83,70.92,70.6,70.75,32026.0,70.83,70.92,70.6,70.75,32026.0
2018-10-11 09:55:00,70.8,70.87,70.67,70.83,70322.0,70.8,70.87,70.67,70.83,70322.0
2018-10-11 10:00:00,70.79,70.86,70.64,70.64,54084.0,70.79,70.86,70.64,70.64,54084.0
2018-10-11 10:05:00,70.66,70.74,70.44,70.5,205232.0,70.66,70.74,70.44,70.5,205232.0
2018-10-11 10:10:00,70.5,70.52,70.23,70.27,301804.0,70.5,70.52,70.23,70.27,301804.0
2018-10-11 10:15:00,70.22,70.29,70.0,70.29,24228.0,70.22,70.29,70.0,70.29,24228.0
2018-10-11 10:20:00,70.26,70.27,70.1,70.17,21142.0,70.26,70.27,70.1,70.17,21142.0
2018-10-11 10:25:00,70.17,70.49,70.17,70.46,7400.0,70.17,70.49,70.17,70.46,7400.0
2018-10-11 10:30:00,70.48,70.48,70.29,70.29,26498.0,70.48,70.48,70.29,70.29,26498.0
2018-10-11 10:35:00,70.37,70.44,70.33,70.38,26000.0,70.37,70.44,70.33,70.38,26000.0
2018-10-11 10:40:00,70.41,70.43,70.22,70.31,25028.0,70.41,70.43,70.22,70.31,25028.0
2018-10-11 10:45:00,70.31,70.33,70.08,70.1,22278.0,70.31,70.33,70.08,70.1,22278.0
2018-10-11 10:50:00,70.11,70.19,69.95,70.07,40404.0,70.11,70.19,69.95,70.07,40404.0
2018-10-11 10:55:00,70.07,70.13,70.01,70.08,14506.0,70.07,70.13,70.01,70.08,14506.0
2018-10-11 11:00:00,70.02,70.06,69.63,69.7,41580.0,70.02,70.06,69.63,69.7,41580.0
2018-10-11 11:05:00,69.71,69.82,69.67,69.74,22810.0,69.71,69.82,69.67,69.74,22810.0
2018-10-11 11:10:00,69.71,69.76,69.42,69.5,92786.0,69.71,69.76,69.42,69.5,92786.0
2018-10-11 11:15:00,69.47,69.69,69.44,69.64,52074.0,69.47,69.69,69.44,69.64,52074.0
2018-10-11 11:20:00,69.69,69.98,69.66,69.94,36880.0,69.69,69.98,69.66,69.94,36880.0
2018-10-11 11:25:00,69.94,70.1,69.86,69.95,33776.0,69.94,70.1,69.86,69.95,33776.0
2018-10-11 11:30:00,69.95,70.07,69.87,70.07,13440.0,69.95,70.07,69.87,70.07,13440.0
2018-10-11 11:35:00,70.06,70.08,69.89,70.02,21008.0,70.06,70.08,69.89,70.02,21008.0
2018-10-11 11:40:00,70.02,70.1,69.95,70.06,19000.0,70.02,70.1,69.95,70.06,19000.0
2018-10-11 11:45:00,70.07,70.38,70.01,70.34,17288.0,70.07,70.38,70.01,70.34,17288.0
2018-10-11 11:50:00,70.35,70.59,70.32,70.51,21126.0,70.35,70.59,70.32,70.51,21126.0
2018-10-11 11:55:00,70.53,70.58,70.46,70.51,39196.0,70.53,70.58,70.46,70.51,39196.0
2018-10-11 12:00:00,70.5,70.61,70.47,70.55,53638.0,70.5,70.61,70.47,70.55,53638.0
2018-10-11 12:05:00,70.52,70.8,70.52,70.69,19178.0,70.52,70.8,70.52,70.69,19178.0
2018-10-11 12:10:00,70.69,70.91,70.63,70.89,23916.0,70.69,70.91,70.63,70.89,23916.0
2018-10-11 12:15:00,70.87,70.97,70.82,70.97,10974.0,70.87,70.97,70.82,70.97,10974.0
2018-10-11 12:20:00,70.99,71.17,70.98,71.16,20306.0,70.99,71.17,70.98,71.16,20306.0
2018-10-11 12:25:00,71.19,71.24,71.06,71.06,10744.0,71.19,71.24,71.06,71.06,10744.0
2018-10-11 12:30:00,71.08,71.1,70.78,70.95,30360.0,71.08,71.1,70.78,70.95,30360.0
2018-10-11 12:35:00,70.94,71.08,70.93,70.97,49660.0,70.94,71.08,70.93,70.97,49660.0
2018-10-11 12:40:00,70.96,71.11,70.94,71.11,25142.0,70.96,71.11,70.94,71.11,25142.0
2018-10-11 12:45:00,71.07,71.09,70.86,70.9,28898.0,71.07,71.09,70.86,70.9,28898.0
2018-10-11 12:50:00,70.89,71.04,70.83,71.03,38516.0,70.89,71.04,70.83,71.03,38516.0
2018-10-11 12:55:00,70.99,71.25,70.95,71.2,27646.0,70.99,71.25,70.95,71.2,27646.0
2018-10-11 13:00:00,71.16,71.16,70.83,70.84,67660.0,71.16,71.16,70.83,70.84,67660.0
2018-10-11 13:05:00,70.86,71.01,70.73,70.83,50298.0,70.86,71.01,70.73,70.83,50298.0
2018-10-11 13:10:00,70.83,71.0,70.82,70.95,33510.0,70.83,71.0,70.82,70.95,33510.0
2018-10-11 13:15:00,70.97,71.09,70.95,71.09,12280.0,70.97,71.09,70.95,71.09,12280.0
2018-10-11 13:20:00,71.08,71.15,70.96,70.97,18516.0,71.08,71.15,70.96,70.97,18516.0
2018-10-11 13:25:00,70.95,71.04,70.91,71.03,10986.0,70.95,71.04,70.91,71.03,10986.0
2018-10-11 13:30:00,71.04,71.1,70.94,70.97,18366.0,71.04,71.1,70.94,70.97,18366.0
2018-10-11 13:35:00,70.98,71.04,70.85,70.93,28932.0,70.98,71.04,70.85,70.93,28932.0
2018-10-11 13:40:00,70.93,70.98,70.71,70.73,8534.0,70.93,70.98,70.71,70.73,8534.0
2018-10-11 13:45:00,70.73,70.89,70.67,70.73,36012.0,70.73,70.89,70.67,70.73,36012.0
2018-10-11 13:50:00,70.71,70.76,70.6,70.72,43046.0,70.71,70.76,70.6,70.72,43046.0
2018-10-11 13:55:00,70.72,70.82,70.66,70.82,18464.0,70.72,70.82,70.66,70.82,18464.0
2018-10-11 14:00:00,70.81,70.88,70.72,70.78,15044.0,70.81,70.88,70.72,70.78,15044.0
2018-10-11 14:05:00,70.82,70.98,70.79,70.85,47862.0,70.82,70.98,70.79,70.85,47862.0
2018-10-11 14:10:00,70.81,70.81,70.49,70.49,13800.0,70.81,70.81,70.49,70.49,13800.0
2018-10-11 14:15:00,70.51,70.52,70.35,70.44,17356.0,70.51,70.52,70.35,70.44,17356.0
2018-10-11 14:20:00,70.43,70.49,70.31,70.31,32282.0,70.43,70.49,70.31,70.31,32282.0
2018-10-11 14:25:00,70.36,70.36,70.23,70.25,13178.0,70.36,70.36,70.23,70.25,13178.0
2018-10-11 14:30:00,70.19,70.19,70.0,70.0,12608.0,70.19,70.19,70.0,70.0,12608.0
2018-10-11 14:35:00,69.98,69.99,69.8,69.85,21806.0,69.98,69.99,69.8,69.85,21806.0
2018-10-11 14:40:00,69.82,69.86,69.33,69.36,64260.0,69.82,69.86,69.33,69.36,64260.0
2018-10-11 14:45:00,69.34,69.61,69.13,69.5,53434.0,69.34,69.61,69.13,69.5,53434.0
2018-10-11 14:50:00,69.53,69.79,69.42,69.66,19242.0,69.53,69.79,69.42,69.66,19242.0
2018-10-11 14:55:00,69.66,69.74,69.56,69.69,27998.0,69.66,69.74,69.56,69.69,27998.0
2018-10-11 15:00:00,69.71,69.74,69.55,69.71,29110.0,69.71,69.74,69.55,69.71,29110.0
2018-10-11 15:05:00,69.71,69.75,69.5,69.52,24954.0,69.71,69.75,69.5,69.52,24954.0
2018-10-11 15:10:00,69.48,69.95,69.43,69.88,24772.0,69.48,69.95,69.43,69.88,24772.0
2018-10-11 15:15:00,69.84,70.31,69.79,70.31,35022.0,69.84,70.31,69.79,70.31,35022.0
2018-10-11 15:20:00,70.33,70.36,70.18,70.27,38106.0,70.33,70.36,70.18,70.27,38106.0
2018-10-11 15:25:00,70.29,70.3,70.12,70.16,22924.0,70.29,70.3,70.12,70.16,22924.0
2018-10-11 15:30:00,70.13,70.26,70.08,70.13,31548.0,70.13,70.26,70.08,70.13,31548.0
2018-10-11 15:35:00,70.13,70.14,69.92,70.13,38406.0,70.13,70.14,69.92,70.13,38406.0
2018-10-11 15:40:00,70.11,70.11,69.84,69.85,41824.0,70.11,70.11,69.84,69.85,41824.0
2018-10-11 15:45:00,69.81,69.83,69.51,69.51,65552.0,69.81,69.83,69.51,69.51,65552.0
2018-10-11 15:50:00,69.53,69.75,69.51,69.58,66010.0,69.53,69.75,69.51,69.58,66010.0
2018-10-11 15:55:00,69.61,69.64,69.44,69.47,147380.0,69.61,69.64,69.44,69.47,147380.0
2018-10-12 09:30:00,70.53,70.94,70.25,70.77,32716.0,70.53,70.94,70.25,70.77,32716.0
2018-10-12 09:35:00,70.8,71.13,70.65,70.78,28250.0,70.8,71.13,70.65,70.78,28250.0
2018-10-12 09:40:00,70.78,70.83,70.47,70.49,10916.0,70.78,70.83,70.47,70.49,10916.0
2018-10-12 09:45:00,70.57,70.67,70.5,70.58,33002.0,70.57,70.67,70.5,70.58,33002.0
2018-10-12 09:50:00,70.58,70.6,70.44,70.5,24636.0,70.58,70.6,70.44,70.5,24636.0
2018-10-12 09:55:00,70.5,70.73,70.47,70.66,25282.0,70.5,70.73,70.47,70.66,25282.0
2018-10-12 10:00:00,70.72,71.03,70.65,71.03,17950.0,70.72,71.03,70.65,71.03,17950.0
2018-10-12 10:05:00,71.0,71.02,70.85,70.95,14204.0,71.0,71.02,70.85,70.95,14204.0
2018-10-12 10:10:00,70.96,70.96,70.8,70.83,15024.0,70.96,70.96,70.8,70.83,15024.0
2018-10-12 10:15:00,70.77,70.86,70.62,70.81,16618.0,70.77,70.86,70.62,70.81,16618.0
2018-10-12 10:20:00,70.89,70.92,70.74,70.92,21200.0,70.89,70.92,70.74,70.92,21200.0
2018-10-12 10:25:00,70.87,70.91,70.61,70.64,25210.0,70.87,70.91,70.61,70.64,25210.0
2018-10-12 10:30:00,70.62,70.75,70.59,70.64,49394.0,70.62,70.75,70.59,70.64,49394.0
2018-10-12 10:35:00,70.64,70.81,70.64,70.74,22800.0,70.64,70.81,70.64,70.74,22800.0
2018-10-12 10:40:00,70.72,70.89,70.7,70.87,22724.0,70.72,70.89,70.7,70.87,22724.0
2018-10-12 10:45:00,70.89,70.9,70.69,70.69,15534.0,70.89,70.9,70.69,70.69,15534.0
2018-10-12 10:50:00,70.7,70.92,70.7,70.91,17818.0,70.7,70.92,70.7,70.91,17818.0
2018-10-12 10:55:00,70.86,70.88,70.73,70.81,19400.0,70.86,70.88,70.73,70.81,19400.0
2018-10-12 11:00:00,70.83,70.88,70.72,70.72,11468.0,70.83,70.88,70.72,70.72,11468.0
2018-10-12 11:05:00,70.71,70.82,70.63,70.82,10158.0,70.71,70.82,70.63,70.82,10158.0
2018-10-12 11:10:00,70.81,70.83,70.67,70.72,18798.0,70.81,70.83,70.67,70.72,18798.0
2018-10-12 11:15:00,70.72,70.72,70.54,70.58,28792.0,70.72,70.72,70.54,70.58,28792.0
2018-10-12 11:20:00,70.6,70.71,70.54,70.57,14008.0,70.6,70.71,70.54,70.57,14008.0
2018-10-12 11:25:00,70.58,70.6,70.48,70.52,7206.0,70.58,70.6,70.48,70.52,7206.0
2018-10-12 11:30:00,70.53,70.69,70.51,70.66,7454.0,70.53,70.69,70.51,70.66,7454.0
2018-10-12 11:35:00,70.66,70.66,70.53,70.58,6800.0,70.66,70.66,70.53,70.58,6800.0
2018-10-12 11:40:00,70.58,70.61,70.52,70.52,12600.0,70.58,70.61,70.52,70.52,12600.0
2018-10-12 11:45:00,70.52,70.55,70.37,70.53,29148.0,70.52,70.55,70.37,70.53,29148.0
2018-10-12 11:50:00,70.52,70.6,70.51,70.58,9522.0,70.52,70.6,70.51,70.58,9522.0
2018-10-12 11:55:00,70.61,70.77,70.56,70.7,12416.0,70.61,70.77,70.56,70.7,12416.0
2018-10-12 12:00:00,70.67,70.71,70.44,70.44,14566.0,70.67,70.71,70.44,70.44,14566.0
2018-10-12 12:05:00,70.45,70.45,70.36,70.42,9168.0,70.45,70.45,70.36,70.42,9168.0
2018-10-12 12:10:00,70.44,70.5,70.36,70.45,5700.0,70.44,70.5,70.36,70.45,5700.0
2018-10-12 12:15:00,70.44,70.44,70.31,70.31,4400.0,70.44,70.44,70.31,70.31,4400.0
2018-10-12 12:20:00,70.33,70.41,70.3,70.41,9820.0,70.33,70.41,70.3,70.41,9820.0
2018-10-12 12:25:00,70.42,70.45,70.19,70.21,25026.0,70.42,70.45,70.19,70.21,25026.0
2018-10-12 12:30:00,70.22,70.3,70.16,70.21,22740.0,70.22,70.3,70.16,70.21,22740.0
2018-10-12 12:35:00,70.21,70.22,70.1,70.13,5600.0,70.21,70.22,70.1,70.13,5600.0
2018-10-12 12:40:00,70.1,70.15,69.97,69.97,18136.0,70.1,70.15,69.97,69.97,18136.0
2018-10-12 12:45:00,69.97,70.07,69.94,69.97,7800.0,69.97,70.07,69.94,69.97,7800.0
2018-10-12 12:50:00,69.92,70.01,69.92,70.01,5064.0,69.92,70.01,69.92,70.01,5064.0
2018-10-12 12:55:00,70.03,70.22,70.03,70.19,20576.0,70.03,70.22,70.03,70.19,20576.0
2018-10-12 13:00:00,70.22,70.39,70.16,70.35,7800.0,70.22,70.39,70.16,70.35,7800.0
2018-10-12 13:05:00,70.44,70.44,70.38,70.42,3600.0,70.44,70.44,70.38,70.42,3600.0
2018-10-12 13:10:00,70.44,70.48,70.29,70.29,9572.0,70.44,70.48,70.29,70.29,9572.0
2018-10-12 13:15:00,70.3,70.31,70.15,70.2,5600.0,70.3,70.31,70.15,70.2,5600.0
2018-10-12 13:20:00,70.21,70.3,70.2,70.28,7120.0,70.21,70.3,70.2,70.28,7120.0
2018-10-12 13:25:00,70.29,70.33,70.11,70.11,10924.0,70.29,70.33,70.11,70.11,10924.0
2018-10-12 13:30:00,70.09,70.11,69.97,70.02,10800.0,70.09,70.11,69.97,70.02,10800.0
2018-10-12 13:35:00,70.02,70.02,69.83,69.98,11632.0,70.02,70.02,69.83,69.98,11632.0
2018-10-12 13:40:00,70.0,70.05,69.88,70.01,11638.0,70.0,70.05,69.88,70.01,11638.0
2018-10-12 13:45:00,69.98,70.17,69.97,70.15,7600.0,69.98,70.17,69.97,70.15,7600.0
2018-10-12 13:50:00,70.11,70.16,70.08,70.13,5400.0,70.11,70.16,70.08,70.13,5400.0
2018-10-12 13:55:00,70.16,70.17,69.96,69.98,16878.0,70.16,70.17,69.96,69.98,16878.0
2018-10-12 14:00:00,69.95,70.0,69.85,69.89,46700.0,69.95,70.0,69.85,69.89,46700.0
2018-10-12 14:05:00,69.86,69.91,69.73,69.75,17288.0,69.86,69.91,69.73,69.75,17288.0
2018-10-12 14:10:00,69.73,69.73,69.49,69.51,10150.0,69.73,69.73,69.49,69.51,10150.0
2018-10-12 14:15:00,69.55,69.75,69.5,69.75,16418.0,69.55,69.75,69.5,69.75,16418.0
2018-10-12 14:20:00,69.72,69.75,69.6,69.63,7838.0,69.72,69.75,69.6,69.63,7838.0
2018-10-12 14:25:00,69.66,69.73,69.51,69.73,13550.0,69.66,69.73,69.51,69.73,13550.0
2018-10-12 14:30:00,69.74,69.86,69.58,69.66,35712.0,69.74,69.86,69.58,69.66,35712.0
2018-10-12 14:35:00,69.71,69.85,69.67,69.85,26990.0,69.71,69.85,69.67,69.85,26990.0
2018-10-12 14:40:00,69.87,69.87,69.69,69.71,12652.0,69.87,69.87,69.69,69.71,12652.0
2018-10-12 14:45:00,69.72,69.78,69.64,69.64,14174.0,69.72,69.78,69.64,69.64,14174.0
2018-10-12 14:50:00,69.67,69.85,69.64,69.83,26494.0,69.67,69.85,69.64,69.83,26494.0
2018-10-12 14:55:00,69.91,69.97,69.84,69.94,11800.0,69.91,69.97,69.84,69.94,11800.0
2018-10-12 15:00:00,69.92,70.0,69.78,69.83,18706.0,69.92,70.0,69.78,69.83,18706.0
2018-10-12 15:05:00,69.85,70.04,69.84,69.98,20572.0,69.85,70.04,69.84,69.98,20572.0
2018-10-12 15:10:00,70.0,70.11,69.94,69.97,15222.0,70.0,70.11,69.94,69.97,15222.0
2018-10-12 15:15:00,69.96,69.96,69.85,69.9,10200.0,69.96,69.96,69.85,69.9,10200.0
2018-10-12 15:20:00,69.91,70.02,69.89,70.0,14000.0,69.91,70.02,69.89,70.0,14000.0
2018-10-12 15:25:00,70.01,70.24,70.01,70.22,14400.0,70.01,70.24,70.01,70.22,14400.0
2018-10-12 15:30:00,70.22,70.33,70.14,70.31,37166.0,70.22,70.33,70.14,70.31,37166.0
2018-10-12 15:35:00,70.3,70.3,70.15,70.17,19532.0,70.3,70.3,70.15,70.17,19532.0
2018-10-12 15:40:00,70.18,70.33,70.18,70.33,19412.0,70.18,70.33,70.18,70.33,19412.0
2018-10-12 15:45:00,70.38,70.42,70.28,70.36,26020.0,70.38,70.42,70.28,70.36,26020.0
2018-10-12 15:50:00,70.38,70.52,70.38,70.49,28064.0,70.38,70.52,70.38,70.49,28064.0
2018-10-12 15:55:00,70.49,70.66,70.39,70.4,100166.0,70.49,70.66,70.39,70.4,100166.0
2018-10-15 09:30:00,70.53,70.75,70.37,70.37,26064.0,70.53,70.75,70.37,70.37,26064.0
2018-10-15 09:35:00,70.32,70.32,69.88,70.08,19154.0,70.32,70.32,69.88,70.08,19154.0
2018-10-15 09:40:00,70.15,70.33,69.99,70.23,20400.0,70.15,70.33,69.99,70.23,20400.0
2018-10-15 09:45:00,70.23,70.49,70.21,70.27,11596.0,70.23,70.49,70.21,70.27,11596.0
2018-10-15 09:50:00,70.31,70.33,70.08,70.08,6416.0,70.31,70.33,70.08,70.08,6416.0
2018-10-15 09:55:00,70.08,70.23,70.01,70.08,4480.0,70.08,70.23,70.01,70.08,4480.0
2018-10-15 10:00:00,70.05,70.08,69.85,69.85,6050.0,70.05,70.08,69.85,69.85,6050.0
2018-10-15 10:05:00,69.92,70.01,69.77,69.89,14626.0,69.92,70.01,69.77,69.89,14626.0
2018-10-15 10:10:00,69.86,70.06,69.85,69.92,11942.0,69.86,70.06,69.85,69.92,11942.0
2018-10-15 10:15:00,69.99,70.05,69.83,69.85,11360.0,69.99,70.05,69.83,69.85,11360.0
2018-10-15 10:20:00,69.82,69.98,69.79,69.98,27644.0,69.82,69.98,69.79,69.98,27644.0
2018-10-15 10:25:00,69.98,70.06,69.85,69.85,12524.0,69.98,70.06,69.85,69.85,12524.0
2018-10-15 10:30:00,69.9,70.0,69.88,69.98,7310.0,69.9,70.0,69.88,69.98,7310.0
2018-10-15 10:35:00,70.03,70.04,69.79,69.79,10036.0,70.03,70.04,69.79,69.79,10036.0
2018-10-15 10:40:00,69.82,69.82,69.69,69.74,9612.0,69.82,69.82,69.69,69.74,9612.0
2018-10-15 10:45:00,69.74,69.9,69.73,69.9,32576.0,69.74,69.9,69.73,69.9,32576.0
2018-10-15 10:50:00,69.87,69.92,69.8,69.92,6824.0,69.87,69.92,69.8,69.92,6824.0
2018-10-15 10:55:00,69.9,69.99,69.89,69.97,8896.0,69.9,69.99,69.89,69.97,8896.0
2018-10-15 11:00:00,69.99,69.99,69.85,69.89,15318.0,69.99,69.99,69.85,69.89,15318.0
2018-10-15 11:05:00,69.9,70.14,69.89,70.14,27898.0,69.9,70.14,69.89,70.14,27898.0
2018-10-15 11:10:00,70.09,70.14,69.95,70.09,29650.0,70.09,70.14,69.95,70.09,29650.0
2018-10-15 11:15:00,70.09,70.09,69.92,69.94,10678.0,70.09,70.09,69.92,69.94,10678.0
2018-10-15 11:20:00,69.94,70.02,69.89,69.95,18820.0,69.94,70.02,69.89,69.95,18820.0
2018-10-15 11:25:00,69.95,70.09,69.91,70.09,11222.0,69.95,70.09,69.91,70.09,11222.0
2018-10-15 11:30:00,70.13,70.2,70.0,70.0,4800.0,70.13,70.2,70.0,70.0,4800.0
2018-10-15 11:35:00,70.04,70.14,70.02,70.09,13696.0,70.04,70.14,70.02,70.09,13696.0
2018-10-15 11:40:00,70.1,70.17,70.1,70.14,12910.0,70.1,70.17,70.1,70.14,12910.0
2018-10-15 11:45:00,70.17,70.19,70.0,70.0,9554.0,70.17,70.19,70.0,70.0,9554.0
2018-10-15 11:50:00,70.01,70.03,69.82,69.82,8010.0,70.01,70.03,69.82,69.82,8010.0
2018-10-15 11:55:00,69.85,69.85,69.74,69.75,9958.0,69.85,69.85,69.74,69.75,9958.0
2018-10-15 12:00:00,69.74,69.75,69.66,69.7,7552.0,69.74,69.75,69.66,69.7,7552.0
2018-10-15 12:05:00,69.73,69.75,69.62,69.62,8864.0,69.73,69.75,69.62,69.62,8864.0
2018-10-15 12:10:00,69.61,69.64,69.46,69.48,20532.0,69.61,69.64,69.46,69.48,20532.0
2018-10-15 12:15:00,69.52,69.67,69.51,69.67,7702.0,69.52,69.67,69.51,69.67,7702.0
2018-10-15 12:20:00,69.7,69.79,69.66,69.79,7002.0,69.7,69.79,69.66,69.79,7002.0
2018-10-15 12:25:00,69.8,69.89,69.78,69.83,19958.0,69.8,69.89,69.78,69.83,19958.0
2018-10-15 12:30:00,69.83,69.89,69.78,69.89,32716.0,69.83,69.89,69.78,69.89,32716.0
2018-10-15 12:35:00,69.88,69.98,69.88,69.95,11800.0,69.88,69.98,69.88,69.95,11800.0
2018-10-15 12:40:00,69.93,69.96,69.88,69.89,7264.0,69.93,69.96,69.88,69.89,7264.0
2018-10-15 12:45:00,69.86,70.0,69.85,69.98,15108.0,69.86,70.0,69.85,69.98,15108.0
2018-10-15 12:50:00,69.97,70.05,69.97,70.0,11272.0,69.97,70.05,69.97,70.0,11272.0
2018-10-15 12:55:00,70.0,70.02,69.93,69.94,12790.0,70.0,70.02,69.93,69.94,12790.0
2018-10-15 13:00:00,69.96,70.13,69.95,70.13,9242.0,69.96,70.13,69.95,70.13,9242.0
2018-10-15 13:05:00,70.16,70.17,70.09,70.15,7810.0,70.16,70.17,70.09,70.15,7810.0
2018-10-15 13:10:00,70.08,70.14,70.08,70.12,7688.0,70.08,70.14,70.08,70.12,7688.0
2018-10-15 13:15:00,70.11,70.14,70.08,70.08,5230.0,70.11,70.14,70.08,70.08,5230.0
2018-10-15 13:20:00,70.06,70.06,69.97,70.04,10010.0,70.06,70.06,69.97,70.04,10010.0
2018-10-15 13:25:00,69.99,69.99,69.95,69.98,10600.0,69.99,69.99,69.95,69.98,10600.0
2018-10-15 13:30:00,69.96,70.18,69.96,70.17,14582.0,69.96,70.18,69.96,70.17,14582.0
2018-10-15 13:35:00,70.16,70.17,70.11,70.14,6200.0,70.16,70.17,70.11,70.14,6200.0
2018-10-15 13:40:00,70.14,70.23,70.14,70.14,31308.0,70.14,70.23,70.14,70.14,31308.0
2018-10-15 13:45:00,70.17,70.22,70.14,70.21,6520.0,70.17,70.22,70.14,70.21,6520.0
2018-10-15 13:50:00,70.21,70.23,70.12,70.13,7598.0,70.21,70.23,70.12,70.13,7598.0
2018-10-15 13:55:00,70.14,70.21,70.1,70.15,7100.0,70.14,70.21,70.1,70.15,7100.0
2018-10-15 14:00:00,70.14,70.14,70.0,70.08,9616.0,70.14,70.14,70.0,70.08,9616.0
2018-10-15 14:05:00,70.07,70.07,69.98,70.02,6256.0,70.07,70.07,69.98,70.02,6256.0
2018-10-15 14:10:00,70.05,70.05,69.84,69.84,11040.0,70.05,70.05,69.84,69.84,11040.0
2018-10-15 14:15:00,69.86,69.86,69.79,69.8,10858.0,69.86,69.86,69.79,69.8,10858.0
2018-10-15 14:20:00,69.82,69.91,69.79,69.83,20122.0,69.82,69.91,69.79,69.83,20122.0
2018-10-15 14:25:00,69.81,69.81,69.71,69.71,8898.0,69.81,69.81,69.71,69.71,8898.0
2018-10-15 14:30:00,69.73,69.86,69.73,69.86,7302.0,69.73,69.86,69.73,69.86,7302.0
2018-10-15 14:35:00,69.83,69.83,69.77,69.79,8970.0,69.83,69.83,69.77,69.79,8970.0
2018-10-15 14:40:00,69.78,69.96,69.78,69.94,13380.0,69.78,69.96,69.78,69.94,13380.0
2018-10-15 14:45:00,69.93,70.06,69.92,70.05,12838.0,69.93,70.06,69.92,70.05,12838.0
2018-10-15 14:50:00,70.08,70.27,70.06,70.19,8700.0,70.08,70.27,70.06,70.19,8700.0
2018-10-15 14:55:00,70.2,70.2,70.11,70.11,12068.0,70.2,70.2,70.11,70.11,12068.0
2018-10-15 15:00:00,70.14,70.21,70.07,70.21,9656.0,70.14,70.21,70.07,70.21,9656.0
2018-10-15 15:05:00,70.21,70.24,70.08,70.11,15500.0,70.21,70.24,70.08,70.11,15500.0
2018-10-15 15:10:00,70.08,70.12,70.0,70.02,18400.0,70.08,70.12,70.0,70.02,18400.0
2018-10-15 15:15:00,70.02,70.02,69.92,69.94,12314.0,70.02,70.02,69.92,69.94,12314.0
2018-10-15 15:20:00,69.94,70.02,69.91,70.02,17808.0,69.94,70.02,69.91,70.02,17808.0
2018-10-15 15:25:00,70.03,70.04,69.91,69.92,16092.0,70.03,70.04,69.91,69.92,16092.0
2018-10-15 15:30:00,69.91,69.95,69.85,69.88,19062.0,69.91,69.95,69.85,69.88,19062.0
2018-10-15 15:35:00,69.88,69.94,69.86,69.91,22856.0,69.88,69.94,69.86,69.91,22856.0
2018-10-15 15:40:00,69.92,69.97,69.86,69.86,30444.0,69.92,69.97,69.86,69.86,30444.0
2018-10-15 15:45:00,69.85,69.9,69.79,69.86,45142.0,69.85,69.9,69.79,69.86,45142.0
2018-10-15 15:50:00,69.86,69.92,69.83,69.88,50252.0,69.86,69.92,69.83,69.88,50252.0
2018-10-15 15:55:00,69.88,69.92,69.71,69.71,88474.0,69.88,69.92,69.71,69.71,88474.0
2018-10-16 09:30:00,70.64,71.67,70.57,71.62,76094.0,70.64,71.67,70.57,71.62,76094.0
2018-10-16 09:35:00,71.62,71.89,71.11,71.32,65904.0,71.62,71.89,71.11,71.32,65904.0
2018-10-16 09:40:00,71.33,71.86,71.3,71.76,33480.0,71.33,71.86,71.3,71.76,33480.0
2018-10-16 09:45:00,71.71,71.85,71.42,71.67,22734.0,71.71,71.85,71.42,71.67,22734.0
2018-10-16 09:50:00,71.64,71.89,71.55,71.87,56790.0,71.64,71.89,71.55,71.87,56790.0
2018-10-16 09:55:00,71.91,71.92,71.7,71.7,21200.0,71.91,71.92,71.7,71.7,21200.0
2018-10-16 10:00:00,71.73,71.86,71.69,71.86,25810.0,71.73,71.86,71.69,71.86,25810.0
2018-10-16 10:05:00,71.86,72.04,71.83,71.85,26408.0,71.86,72.04,71.83,71.85,26408.0
2018-10-16 10:10:00,71.89,72.02,71.84,71.85,13028.0,71.89,72.02,71.84,71.85,13028.0
2018-10-16 10:15:00,71.85,71.92,71.79,71.85,12316.0,71.85,71.92,71.79,71.85,12316.0
2018-10-16 10:20:00,71.84,72.0,71.81,71.95,31414.0,71.84,72.0,71.81,71.95,31414.0
2018-10-16 10:25:00,71.95,71.97,71.81,71.92,14000.0,71.95,71.97,71.81,71.92,14000.0
2018-10-16 10:30:00,71.88,71.91,71.76,71.76,11800.0,71.88,71.91,71.76,71.76,11800.0
2018-10-16 10:35:00,71.75,71.86,71.7,71.83,17624.0,71.75,71.86,71.7,71.83,17624.0
2018-10-16 10:40:00,71.86,72.01,71.83,72.01,6000.0,71.86,72.01,71.83,72.01,6000.0
2018-10-16 10:45:00,71.98,72.01,71.86,71.99,12818.0,71.98,72.01,71.86,71.99,12818.0
2018-10-16 10:50:00,72.02,72.37,71.97,72.33,21010.0,72.02,72.37,71.97,72.33,21010.0
2018-10-16 10:55:00,72.32,72.32,72.22,72.29,9408.0,72.32,72.32,72.22,72.29,9408.0
2018-10-16 11:00:00,72.29,72.4,72.29,72.4,7484.0,72.29,72.4,72.29,72.4,7484.0
2018-10-16 11:05:00,72.41,72.44,72.31,72.42,16540.0,72.41,72.44,72.31,72.42,16540.0
2018-10-16 11:10:00,72.41,72.64,72.34,72.64,53344.0,72.41,72.64,72.34,72.64,53344.0
2018-10-16 11:15:00,72.63,72.64,72.35,72.35,13584.0,72.63,72.64,72.35,72.35,13584.0
2018-10-16 11:20:00,72.35,72.55,72.29,72.55,15752.0,72.35,72.55,72.29,72.55,15752.0
2018-10-16 11:25:00,72.53,72.62,72.44,72.54,14836.0,72.53,72.62,72.44,72.54,14836.0
2018-10-16 11:30:00,72.55,72.56,72.45,72.51,17604.0,72.55,72.56,72.45,72.51,17604.0
2018-10-16 11:35:00,72.51,72.51,72.41,72.42,21944.0,72.51,72.51,72.41,72.42,21944.0
2018-10-16 11:40:00,72.42,72.48,72.35,72.39,12198.0,72.42,72.48,72.35,72.39,12198.0
2018-10-16 11:45:00,72.36,72.36,72.11,72.23,39420.0,72.36,72.36,72.11,72.23,39420.0
2018-10-16 11:50:00,72.23,72.27,72.17,72.17,11362.0,72.23,72.27,72.17,72.17,11362.0
2018-10-16 11:55:00,72.21,72.25,72.14,72.19,31436.0,72.21,72.25,72.14,72.19,31436.0
2018-10-16 12:00:00,72.19,72.21,72.12,72.14,20506.0,72.19,72.21,72.12,72.14,20506.0
2018-10-16 12:05:00,72.13,72.17,72.08,72.14,12544.0,72.13,72.17,72.08,72.14,12544.0
2018-10-16 12:10:00,72.16,72.24,72.14,72.22,18842.0,72.16,72.24,72.14,72.22,18842.0
2018-10-16 12:15:00,72.21,72.32,72.18,72.3,23628.0,72.21,72.32,72.18,72.3,23628.0
2018-10-16 12:20:00,72.28,72.29,72.22,72.23,10652.0,72.28,72.29,72.22,72.23,10652.0
2018-10-16 12:25:00,72.23,72.33,72.2,72.33,16746.0,72.23,72.33,72.2,72.33,16746.0
2018-10-16 12:30:00,72.36,72.47,72.33,72.47,8404.0,72.36,72.47,72.33,72.47,8404.0
2018-10-16 12:35:00,72.48,72.54,72.47,72.5,10182.0,72.48,72.54,72.47,72.5,10182.0
2018-10-16 12:40:00,72.49,72.53,72.49,72.5,6830.0,72.49,72.53,72.49,72.5,6830.0
2018-10-16 12:45:00,72.52,72.54,72.45,72.48,6614.0,72.52,72.54,72.45,72.48,6614.0
2018-10-16 12:50:00,72.46,72.46,72.42,72.43,8082.0,72.46,72.46,72.42,72.43,8082.0
2018-10-16 12:55:00,72.45,72.45,72.35,72.42,8000.0,72.45,72.45,72.35,72.42,8000.0
2018-10-16 13:00:00,72.47,72.49,72.46,72.47,3200.0,72.47,72.49,72.46,72.47,3200.0
2018-10-16 13:05:00,72.47,72.5,72.44,72.48,5380.0,72.47,72.5,72.44,72.48,5380.0
2018-10-16 13:10:00,72.46,72.56,72.46,72.56,10900.0,72.46,72.56,72.46,72.56,10900.0
2018-10-16 13:15:00,72.57,72.58,72.54,72.58,6006.0,72.57,72.58,72.54,72.58,6006.0
2018-10-16 13:20:00,72.61,72.61,72.56,72.58,2588.0,72.61,72.61,72.56,72.58,2588.0
2018-10-16 13:25:00,72.54,72.56,72.53,72.54,5400.0,72.54,72.56,72.53,72.54,5400.0
2018-10-16 13:30:00,72.53,72.69,72.53,72.69,13276.0,72.53,72.69,72.53,72.69,13276.0
2018-10-16 13:35:00,72.69,72.76,72.64,72.76,42126.0,72.69,72.76,72.64,72.76,42126.0
2018-10-16 13:40:00,72.76,72.83,72.74,72.8,8000.0,72.76,72.83,72.74,72.8,8000.0
2018-10-16 13:45:00,72.81,72.92,72.77,72.9,17886.0,72.81,72.92,72.77,72.9,17886.0
2018-10-16 13:50:00,72.88,72.94,72.8,72.8,10384.0,72.88,72.94,72.8,72.8,10384.0
2018-10-16 13:55:00,72.81,72.88,72.78,72.87,14786.0,72.81,72.88,72.78,72.87,14786.0
2018-10-16 14:00:00,72.88,72.96,72.86,72.91,9726.0,72.88,72.96,72.86,72.91,9726.0
2018-10-16 14:05:00,72.91,72.92,72.85,72.88,12264.0,72.91,72.92,72.85,72.88,12264.0
2018-10-16 14:10:00,72.89,72.89,72.8,72.81,10216.0,72.89,72.89,72.8,72.81,10216.0
2018-10-16 14:15:00,72.8,72.83,72.76,72.83,11348.0,72.8,72.83,72.76,72.83,11348.0
2018-10-16 14:20:00,72.84,72.86,72.8,72.81,10478.0,72.84,72.86,72.8,72.81,10478.0
2018-10-16 14:25:00,72.83,72.86,72.8,72.81,15344.0,72.83,72.86,72.8,72.81,15344.0
2018-10-16 14:30:00,72.82,72.91,72.82,72.9,14562.0,72.82,72.91,72.82,72.9,14562.0
2018-10-16 14:35:00,72.89,72.92,72.86,72.88,11650.0,72.89,72.92,72.86,72.88,11650.0
2018-10-16 14:40:00,72.9,72.9,72.84,72.86,29982.0,72.9,72.9,72.84,72.86,29982.0
2018-10-16 14:45:00,72.88,72.95,72.83,72.83,38168.0,72.88,72.95,72.83,72.83,38168.0
2018-10-16 14:50:00,72.83,72.9,72.83,72.9,11254.0,72.83,72.9,72.83,72.9,11254.0
2018-10-16 14:55:00,72.89,72.9,72.79,72.81,14828.0,72.89,72.9,72.79,72.81,14828.0
2018-10-16 15:00:00,72.81,72.83,72.79,72.8,10458.0,72.81,72.83,72.79,72.8,10458.0
2018-10-16 15:05:00,72.79,72.84,72.76,72.83,11430.0,72.79,72.84,72.76,72.83,11430.0
2018-10-16 15:10:00,72.82,72.94,72.79,72.93,23072.0,72.82,72.94,72.79,72.93,23072.0
2018-10-16 15:15:00,72.92,73.01,72.92,73.0,31238.0,72.92,73.01,72.92,73.0,31238.0
2018-10-16 15:20:00,73.0,73.01,72.91,72.91,22686.0,73.0,73.01,72.91,72.91,22686.0
2018-10-16 15:25:00,72.92,72.96,72.9,72.92,15012.0,72.92,72.96,72.9,72.92,15012.0
2018-10-16 15:30:00,72.91,72.92,72.86,72.92,20514.0,72.91,72.92,72.86,72.92,20514.0
2018-10-16 15:35:00,72.94,73.04,72.94,73.02,20416.0,72.94,73.04,72.94,73.02,20416.0
2018-10-16 15:40:00,73.02,73.21,73.02,73.2,38924.0,73.02,73.21,73.02,73.2,38924.0
2018-10-16 15:45:00,73.21,73.25,73.18,73.25,127884.0,73.21,73.25,73.18,73.25,127884.0
2018-10-16 15:50:00,73.25,73.25,73.14,73.18,82370.0,73.25,73.25,73.14,73.18,82370.0
2018-10-16 15:55:00,73.19,73.29,73.14,73.23,201594.0,73.19,73.29,73.14,73.23,201594.0
2018-10-17 09:30:00,73.03,73.03,72.61,72.64,57616.0,73.03,73.03,72.61,72.64,57616.0
2018-10-17 09:35:00,72.65,72.87,72.6,72.65,16376.0,72.65,72.87,72.6,72.65,16376.0
2018-10-17 09:40:00,72.63,72.74,72.51,72.74,21628.0,72.63,72.74,72.51,72.74,21628.0
2018-10-17 09:45:00,72.77,72.82,72.56,72.56,6814.0,72.77,72.82,72.56,72.56,6814.0
2018-10-17 09:50:00,72.53,72.83,72.53,72.83,16354.0,72.53,72.83,72.53,72.83,16354.0
2018-10-17 09:55:00,72.86,72.88,72.58,72.65,16346.0,72.86,72.88,72.58,72.65,16346.0
2018-10-17 10:00:00,72.58,72.63,72.42,72.54,24406.0,72.58,72.63,72.42,72.54,24406.0
2018-10-17 10:05:00,72.57,72.66,72.52,72.53,12232.0,72.57,72.66,72.52,72.53,12232.0
2018-10-17 10:10:00,72.5,72.54,72.33,72.34,42518.0,72.5,72.54,72.33,72.34,42518.0
2018-10-17 10:15:00,72.33,72.37,72.19,72.26,11060.0,72.33,72.37,72.19,72.26,11060.0
2018-10-17 10:20:00,72.29,72.35,72.17,72.17,13496.0,72.29,72.35,72.17,72.17,13496.0
2018-10-17 10:25:00,72.17,72.25,72.11,72.18,16488.0,72.17,72.25,72.11,72.18,16488.0
2018-10-17 10:30:00,72.21,72.25,71.97,71.98,28068.0,72.21,72.25,71.97,71.98,28068.0
2018-10-17 10:35:00,71.99,72.03,71.91,71.99,47470.0,71.99,72.03,71.91,71.99,47470.0
2018-10-17 10:40:00,71.99,72.04,71.89,71.99,20356.0,71.99,72.04,71.89,71.99,20356.0
2018-10-17 10:45:00,71.99,72.05,71.86,72.03,30032.0,71.99,72.05,71.86,72.03,30032.0
2018-10-17 10:50:00,72.01,72.25,71.99,72.22,47068.0,72.01,72.25,71.99,72.22,47068.0
2018-10-17 10:55:00,72.24,72.24,72.11,72.17,11228.0,72.24,72.24,72.11,72.17,11228.0
2018-10-17 11:00:00,72.21,72.26,72.11,72.26,11464.0,72.21,72.26,72.11,72.26,11464.0
2018-10-17 11:05:00,72.21,72.49,72.19,72.46,15056.0,72.21,72.49,72.19,72.46,15056.0
2018-10-17 11:10:00,72.5,72.51,72.43,72.48,8560.0,72.5,72.51,72.43,72.48,8560.0
2018-10-17 11:15:00,72.48,72.54,72.37,72.49,8180.0,72.48,72.54,72.37,72.49,8180.0
2018-10-17 11:20:00,72.48,72.55,72.38,72.46,6480.0,72.48,72.55,72.38,72.46,6480.0
2018-10-17 11:25:00,72.45,72.64,72.41,72.57,10212.0,72.45,72.64,72.41,72.57,10212.0
2018-10-17 11:30:00,72.58,72.64,72.45,72.45,7416.0,72.58,72.64,72.45,72.45,7416.0
2018-10-17 11:35:00,72.49,72.67,72.44,72.44,20610.0,72.49,72.67,72.44,72.44,20610.0
2018-10-17 11:40:00,72.42,72.73,72.42,72.71,6454.0,72.42,72.73,72.42,72.71,6454.0
2018-10-17 11:45:00,72.75,72.85,72.71,72.76,5386.0,72.75,72.85,72.71,72.76,5386.0
2018-10-17 11:50:00,72.75,72.75,72.64,72.73,6406.0,72.75,72.75,72.64,72.73,6406.0
2018-10-17 11:55:00,72.7,72.91,72.67,72.91,7080.0,72.7,72.91,72.67,72.91,7080.0
2018-10-17 12:00:00,72.9,72.9,72.73,72.77,8460.0,72.9,72.9,72.73,72.77,8460.0
2018-10-17 12:05:00,72.77,72.88,72.75,72.83,5090.0,72.77,72.88,72.75,72.83,5090.0
2018-10-17 12:10:00,72.81,72.82,72.7,72.77,6566.0,72.81,72.82,72.7,72.77,6566.0
2018-10-17 12:15:00,72.82,72.92,72.82,72.88,4972.0,72.82,72.92,72.82,72.88,4972.0
2018-10-17 12:20:00,72.86,72.86,72.74,72.82,8320.0,72.86,72.86,72.74,72.82,8320.0
2018-10-17 12:25:00,72.83,72.86,72.74,72.75,20892.0,72.83,72.86,72.74,72.75,20892.0
2018-10-17 12:30:00,72.73,72.75,72.62,72.65,7114.0,72.73,72.75,72.62,72.65,7114.0
2018-10-17 12:35:00,72.66,72.66,72.56,72.6,7012.0,72.66,72.66,72.56,72.6,7012.0
2018-10-17 12:40:00,72.61,72.69,72.57,72.59,13376.0,72.61,72.69,72.57,72.59,13376.0
2018-10-17 12:45:00,72.57,72.57,72.36,72.42,6464.0,72.57,72.57,72.36,72.42,6464.0
2018-10-17 12:50:00,72.42,72.49,72.33,72.33,11320.0,72.42,72.49,72.33,72.33,11320.0
2018-10-17 12:55:00,72.36,72.46,72.32,72.42,10698.0,72.36,72.46,72.32,72.42,10698.0
2018-10-17 13:00:00,72.45,72.51,72.38,72.48,18040.0,72.45,72.51,72.38,72.48,18040.0
2018-10-17 13:05:00,72.46,72.57,72.46,72.5,15408.0,72.46,72.57,72.46,72.5,15408.0
2018-10-17 13:10:00,72.5,72.58,72.44,72.5,37354.0,72.5,72.58,72.44,72.5,37354.0
2018-10-17 13:15:00,72.49,72.49,72.41,72.47,7460.0,72.49,72.49,72.41,72.47,7460.0
2018-10-17 13:20:00,72.5,72.5,72.46,72.47,8126.0,72.5,72.5,72.46,72.47,8126.0
2018-10-17 13:25:00,72.47,72.52,72.42,72.52,9100.0,72.47,72.52,72.42,72.52,9100.0
2018-10-17 13:30:00,72.53,72.59,72.49,72.57,9284.0,72.53,72.59,72.49,72.57,9284.0
2018-10-17 13:35:00,72.56,72.64,72.55,72.64,16708.0,72.56,72.64,72.55,72.64,16708.0
2018-10-17 13:40:00,72.65,72.68,72.61,72.64,8654.0,72.65,72.68,72.61,72.64,8654.0
2018-10-17 13:45:00,72.72,72.74,72.67,72.67,7572.0,72.72,72.74,72.67,72.67,7572.0
2018-10-17 13:50:00,72.72,72.76,72.68,72.69,11080.0,72.72,72.76,72.68,72.69,11080.0
2018-10-17 13:55:00,72.69,72.69,72.48,72.48,17644.0,72.69,72.69,72.48,72.48,17644.0
2018-10-17 14:00:00,72.46,72.56,72.42,72.52,5748.0,72.46,72.56,72.42,72.52,5748.0
2018-10-17 14:05:00,72.53,72.7,72.52,72.64,10784.0,72.53,72.7,72.52,72.64,10784.0
2018-10-17 14:10:00,72.61,72.62,72.42,72.42,5700.0,72.61,72.62,72.42,72.42,5700.0
2018-10-17 14:15:00,72.4,72.43,72.36,72.42,11618.0,72.4,72.43,72.36,72.42,11618.0
2018-10-17 14:20:00,72.39,72.41,72.22,72.35,24500.0,72.39,72.41,72.22,72.35,24500.0
2018-10-17 14:25:00,72.33,72.46,72.33,72.35,10484.0,72.33,72.46,72.33,72.35,10484.0
2018-10-17 14:30:00,72.32,72.48,72.3,72.48,11766.0,72.32,72.48,72.3,72.48,11766.0
2018-10-17 14:35:00,72.5,72.54,72.43,72.54,10404.0,72.5,72.54,72.43,72.54,10404.0
2018-10-17 14:40:00,72.58,72.75,72.58,72.7,12090.0,72.58,72.75,72.58,72.7,12090.0
2018-10-17 14:45:00,72.71,72.75,72.64,72.69,14932.0,72.71,72.75,72.64,72.69,14932.0
2018-10-17 14:50:00,72.69,72.89,72.69,72.89,12934.0,72.69,72.89,72.69,72.89,12934.0
2018-10-17 14:55:00,72.85,72.98,72.85,72.89,13970.0,72.85,72.98,72.85,72.89,13970.0
2018-10-17 15:00:00,72.87,72.87,72.79,72.86,13978.0,72.87,72.87,72.79,72.86,13978.0
2018-10-17 15:05:00,72.86,72.94,72.8,72.91,18432.0,72.86,72.94,72.8,72.91,18432.0
2018-10-17 15:10:00,72.95,72.99,72.91,72.94,13812.0,72.95,72.99,72.91,72.94,13812.0
2018-10-17 15:15:00,72.94,72.94,72.77,72.86,12800.0,72.94,72.94,72.77,72.86,12800.0
2018-10-17 15:20:00,72.85,72.89,72.82,72.87,13644.0,72.85,72.89,72.82,72.87,13644.0
2018-10-17 15:25:00,72.88,73.02,72.86,72.97,15036.0,72.88,73.02,72.86,72.97,15036.0
2018-10-17 15:30:00,72.95,72.96,72.75,72.78,27722.0,72.95,72.96,72.75,72.78,27722.0
2018-10-17 15:35:00,72.78,72.81,72.74,72.79,29648.0,72.78,72.81,72.74,72.79,29648.0
2018-10-17 15:40:00,72.77,72.78,72.58,72.63,25200.0,72.77,72.78,72.58,72.63,25200.0
2018-10-17 15:45:00,72.61,72.67,72.57,72.65,36638.0,72.61,72.67,72.57,72.65,36638.0
2018-10-17 15:50:00,72.63,72.69,72.62,72.65,46082.0,72.63,72.69,72.62,72.65,46082.0
2018-10-17 15:55:00,72.64,72.76,72.62,72.69,138272.0,72.64,72.76,72.62,72.69,138272.0
2018-10-18 09:30:00,72.92,72.92,72.31,72.31,43168.0,72.92,72.92,72.31,72.31,43168.0
2018-10-18 09:35:00,72.39,73.08,72.38,73.08,44228.0,72.39,73.08,72.38,73.08,44228.0
2018-10-18 09:40:00,73.08,73.11,72.72,72.81,26926.0,73.08,73.11,72.72,72.81,26926.0
2018-10-18 09:45:00,72.74,72.89,72.69,72.81,16462.0,72.74,72.89,72.69,72.81,16462.0
2018-10-18 09:50:00,72.74,72.77,72.66,72.69,8100.0,72.74,72.77,72.66,72.69,8100.0
2018-10-18 09:55:00,72.67,72.77,72.55,72.73,11254.0,72.67,72.77,72.55,72.73,11254.0
2018-10-18 10:00:00,72.8,72.88,72.66,72.88,10446.0,72.8,72.88,72.66,72.88,10446.0
2018-10-18 10:05:00,72.89,72.92,72.79,72.79,15462.0,72.89,72.92,72.79,72.79,15462.0
2018-10-18 10:10:00,72.8,73.0,72.8,73.0,18764.0,72.8,73.0,72.8,73.0,18764.0
2018-10-18 10:15:00,72.99,73.27,72.97,73.22,78580.0,72.99,73.27,72.97,73.22,78580.0
2018-10-18 10:20:00,73.22,73.26,73.08,73.14,19200.0,73.22,73.26,73.08,73.14,19200.0
2018-10-18 10:25:00,73.14,73.22,73.1,73.2,13158.0,73.14,73.22,73.1,73.2,13158.0
2018-10-18 10:30:00,73.16,73.36,73.15,73.23,16904.0,73.16,73.36,73.15,73.23,16904.0
2018-10-18 10:35:00,73.27,73.45,73.27,73.39,19238.0,73.27,73.45,73.27,73.39,19238.0
2018-10-18 10:40:00,73.44,73.46,73.25,73.33,18678.0,73.44,73.46,73.25,73.33,18678.0
2018-10-18 10:45:00,73.34,73.35,73.25,73.29,7600.0,73.34,73.35,73.25,73.29,7600.0
2018-10-18 10:50:00,73.3,73.3,73.22,73.22,19462.0,73.3,73.3,73.22,73.22,19462.0
2018-10-18 10:55:00,73.26,73.41,73.25,73.32,22688.0,73.26,73.41,73.25,73.32,22688.0
2018-10-18 11:00:00,73.33,73.34,73.12,73.14,9506.0,73.33,73.34,73.12,73.14,9506.0
2018-10-18 11:05:00,73.17,73.22,73.1,73.14,8644.0,73.17,73.22,73.1,73.14,8644.0
2018-10-18 11:10:00,73.13,73.2,73.08,73.16,12288.0,73.13,73.2,73.08,73.16,12288.0
2018-10-18 11:15:00,73.2,73.27,73.16,73.16,9560.0,73.2,73.27,73.16,73.16,9560.0
2018-10-18 11:20:00,73.14,73.17,73.06,73.08,10202.0,73.14,73.17,73.06,73.08,10202.0
2018-10-18 11:25:00,73.07,73.14,72.96,72.98,11330.0,73.07,73.14,72.96,72.98,11330.0
2018-10-18 11:30:00,72.96,73.02,72.86,72.86,14414.0,72.96,73.02,72.86,72.86,14414.0
2018-10-18 11:35:00,72.82,72.89,72.7,72.89,23848.0,72.82,72.89,72.7,72.89,23848.0
2018-10-18 11:40:00,72.91,72.92,72.81,72.83,17604.0,72.91,72.92,72.81,72.83,17604.0
2018-10-18 11:45:00,72.84,72.84,72.61,72.62,13470.0,72.84,72.84,72.61,72.62,13470.0
2018-10-18 11:50:00,72.7,72.7,72.54,72.64,7742.0,72.7,72.7,72.54,72.64,7742.0
2018-10-18 11:55:00,72.61,72.63,72.54,72.57,4824.0,72.61,72.63,72.54,72.57,4824.0
2018-10-18 12:00:00,72.61,72.64,72.54,72.6,25970.0,72.61,72.64,72.54,72.6,25970.0
2018-10-18 12:05:00,72.58,72.65,72.54,72.54,7096.0,72.58,72.65,72.54,72.54,7096.0
2018-10-18 12:10:00,72.58,72.6,72.52,72.55,5566.0,72.58,72.6,72.52,72.55,5566.0
2018-10-18 12:15:00,72.57,72.57,72.39,72.41,8864.0,72.57,72.57,72.39,72.41,8864.0
2018-10-18 12:20:00,72.42,72.57,72.39,72.55,12318.0,72.42,72.57,72.39,72.55,12318.0
2018-10-18 12:25:00,72.57,72.64,72.52,72.61,22172.0,72.57,72.64,72.52,72.61,22172.0
2018-10-18 12:30:00,72.64,72.76,72.57,72.75,9024.0,72.64,72.76,72.57,72.75,9024.0
2018-10-18 12:35:00,72.74,72.81,72.7,72.79,9992.0,72.74,72.81,72.7,72.79,9992.0
2018-10-18 12:40:00,72.85,72.95,72.85,72.91,4310.0,72.85,72.95,72.85,72.91,4310.0
2018-10-18 12:45:00,72.95,72.96,72.92,72.96,3384.0,72.95,72.96,72.92,72.96,3384.0
2018-10-18 12:50:00,72.92,72.98,72.86,72.92,9234.0,72.92,72.98,72.86,72.92,9234.0
2018-10-18 12:55:00,72.98,73.0,72.89,72.89,3600.0,72.98,73.0,72.89,72.89,3600.0
2018-10-18 13:00:00,72.89,72.9,72.83,72.83,7112.0,72.89,72.9,72.83,72.83,7112.0
2018-10-18 13:05:00,72.8,72.81,72.72,72.8,4840.0,72.8,72.81,72.72,72.8,4840.0
2018-10-18 13:10:00,72.78,72.78,72.66,72.69,7396.0,72.78,72.78,72.66,72.69,7396.0
2018-10-18 13:15:00,72.7,72.75,72.55,72.56,6018.0,72.7,72.75,72.55,72.56,6018.0
2018-10-18 13:20:00,72.53,72.57,72.42,72.42,7928.0,72.53,72.57,72.42,72.42,7928.0
2018-10-18 13:25:00,72.41,72.55,72.38,72.49,4974.0,72.41,72.55,72.38,72.49,4974.0
2018-10-18 13:30:00,72.45,72.47,72.33,72.44,12912.0,72.45,72.47,72.33,72.44,12912.0
2018-10-18 13:35:00,72.41,72.47,72.38,72.47,4844.0,72.41,72.47,72.38,72.47,4844.0
2018-10-18 13:40:00,72.44,72.44,72.3,72.35,8704.0,72.44,72.44,72.3,72.35,8704.0
2018-10-18 13:45:00,72.39,72.49,72.38,72.47,10444.0,72.39,72.49,72.38,72.47,10444.0
2018-10-18 13:50:00,72.49,72.49,72.38,72.38,3000.0,72.49,72.49,72.38,72.38,3000.0
2018-10-18 13:55:00,72.45,72.48,72.39,72.46,5414.0,72.45,72.48,72.39,72.46,5414.0
2018-10-18 14:00:00,72.55,72.58,72.51,72.54,4426.0,72.55,72.58,72.51,72.54,4426.0
2018-10-18 14:05:00,72.53,72.75,72.5,72.67,7090.0,72.53,72.75,72.5,72.67,7090.0
2018-10-18 14:10:00,72.66,72.7,72.58,72.64,8568.0,72.66,72.7,72.58,72.64,8568.0
2018-10-18 14:15:00,72.58,72.58,72.53,72.57,7666.0,72.58,72.58,72.53,72.57,7666.0
2018-10-18 14:20:00,72.52,72.76,72.52,72.76,7306.0,72.52,72.76,72.52,72.76,7306.0
2018-10-18 14:25:00,72.74,72.76,72.61,72.68,9406.0,72.74,72.76,72.61,72.68,9406.0
2018-10-18 14:30:00,72.7,72.73,72.61,72.71,12444.0,72.7,72.73,72.61,72.71,12444.0
2018-10-18 14:35:00,72.7,72.85,72.67,72.74,12216.0,72.7,72.85,72.67,72.74,12216.0
2018-10-18 14:40:00,72.76,72.95,72.72,72.95,10936.0,72.76,72.95,72.72,72.95,10936.0
2018-10-18 14:45:00,72.96,73.02,72.85,72.85,9548.0,72.96,73.02,72.85,72.85,9548.0
2018-10-18 14:50:00,72.86,72.97,72.86,72.97,11012.0,72.86,72.97,72.86,72.97,11012.0
2018-10-18 14:55:00,72.98,72.98,72.86,72.89,23468.0,72.98,72.98,72.86,72.89,23468.0
2018-10-18 15:00:00,72.89,72.97,72.79,72.81,39796.0,72.89,72.97,72.79,72.81,39796.0
2018-10-18 15:05:00,72.83,72.83,72.72,72.77,14872.0,72.83,72.83,72.72,72.77,14872.0
2018-10-18 15:10:00,72.75,72.75,72.67,72.7,8770.0,72.75,72.75,72.67,72.7,8770.0
2018-10-18 15:15:00,72.74,72.96,72.73,72.86,26178.0,72.74,72.96,72.73,72.86,26178.0
2018-10-18 15:20:00,72.83,72.98,72.78,72.95,24958.0,72.83,72.98,72.78,72.95,24958.0
2018-10-18 15:25:00,72.96,73.04,72.94,72.99,16666.0,72.96,73.04,72.94,72.99,16666.0
2018-10-18 15:30:00,72.96,72.97,72.83,72.86,27358.0,72.96,72.97,72.83,72.86,27358.0
2018-10-18 15:35:00,72.86,73.08,72.83,73.08,42254.0,72.86,73.08,72.83,73.08,42254.0
2018-10-18 15:40:00,73.08,73.12,72.95,72.98,54146.0,73.08,73.12,72.95,72.98,54146.0
2018-10-18 15:45:00,72.95,73.13,72.94,73.08,45366.0,72.95,73.13,72.94,73.08,45366.0
2018-10-18 15:50:00,73.08,73.08,72.95,72.95,45104.0,73.08,73.08,72.95,72.95,45104.0
2018-10-18 15:55:00,72.96,72.99,72.85,72.98,102870.0,72.96,72.99,72.85,72.98,102870.0
2018-10-19 09:35:00,73.03,73.32,72.83,73.24,137902.0,73.03,73.32,72.83,73.24,137902.0
2018-10-19 09:40:00,73.33,73.34,73.21,73.32,3420.0,73.33,73.34,73.21,73.32,3420.0
2018-10-19 09:45:00,73.33,73.5,73.1,73.13,9106.0,73.33,73.5,73.1,73.13,9106.0
2018-10-19 09:50:00,73.22,73.36,73.22,73.3,4890.0,73.22,73.36,73.22,73.3,4890.0
2018-10-19 09:55:00,73.26,73.32,73.07,73.07,8578.0,73.26,73.32,73.07,73.07,8578.0
2018-10-19 10:00:00,73.15,73.44,73.13,73.44,24726.0,73.15,73.44,73.13,73.44,24726.0
2018-10-19 10:05:00,73.49,73.5,73.06,73.19,17200.0,73.49,73.5,73.06,73.19,17200.0
2018-10-19 10:10:00,73.15,73.15,72.92,72.93,9724.0,73.15,73.15,72.92,72.93,9724.0
2018-10-19 10:15:00,72.92,72.97,72.65,72.66,11138.0,72.92,72.97,72.65,72.66,11138.0
2018-10-19 10:20:00,72.69,72.78,72.58,72.72,18948.0,72.69,72.78,72.58,72.72,18948.0
2018-10-19 10:25:00,72.69,72.72,72.47,72.58,21186.0,72.69,72.72,72.47,72.58,21186.0
2018-10-19 10:30:00,72.54,72.7,72.43,72.52,35540.0,72.54,72.7,72.43,72.52,35540.0
2018-10-19 10:35:00,72.5,72.54,72.4,72.48,15888.0,72.5,72.54,72.4,72.48,15888.0
2018-10-19 10:40:00,72.51,72.51,72.4,72.44,12806.0,72.51,72.51,72.4,72.44,12806.0
2018-10-19 10:45:00,72.46,72.51,72.34,72.35,17992.0,72.46,72.51,72.34,72.35,17992.0
2018-10-19 10:50:00,72.36,72.42,72.31,72.42,10894.0,72.36,72.42,72.31,72.42,10894.0
2018-10-19 10:55:00,72.42,72.53,72.33,72.39,16640.0,72.42,72.53,72.33,72.39,16640.0
2018-10-19 11:00:00,72.42,72.55,72.41,72.41,16400.0,72.42,72.55,72.41,72.41,16400.0
2018-10-19 11:05:00,72.38,72.49,72.35,72.44,8016.0,72.38,72.49,72.35,72.44,8016.0
2018-10-19 11:10:00,72.41,72.53,72.4,72.49,4800.0,72.41,72.53,72.4,72.49,4800.0
2018-10-19 11:15:00,72.51,72.51,72.42,72.44,8662.0,72.51,72.51,72.42,72.44,8662.0
2018-10-19 11:20:00,72.45,72.47,72.32,72.32,8460.0,72.45,72.47,72.32,72.32,8460.0
2018-10-19 11:25:00,72.31,72.39,72.31,72.31,5648.0,72.31,72.39,72.31,72.31,5648.0
2018-10-19 11:30:00,72.33,72.35,72.23,72.27,9020.0,72.33,72.35,72.23,72.27,9020.0
2018-10-19 11:35:00,72.31,72.31,72.17,72.23,7000.0,72.31,72.31,72.17,72.23,7000.0
2018-10-19 11:40:00,72.19,72.25,72.19,72.2,2800.0,72.19,72.25,72.19,72.2,2800.0
2018-10-19 11:45:00,72.16,72.23,72.12,72.13,5970.0,72.16,72.23,72.12,72.13,5970.0
2018-10-19 11:50:00,72.14,72.22,72.05,72.14,8276.0,72.14,72.22,72.05,72.14,8276.0
2018-10-19 11:55:00,72.12,72.27,72.12,72.22,3786.0,72.12,72.27,72.12,72.22,3786.0
2018-10-19 12:00:00,72.25,72.25,72.11,72.14,9372.0,72.25,72.25,72.11,72.14,9372.0
2018-10-19 12:05:00,72.16,72.18,71.94,71.95,17894.0,72.16,72.18,71.94,71.95,17894.0
2018-10-19 12:10:00,71.95,71.96,71.75,71.86,32088.0,71.95,71.96,71.75,71.86,32088.0
2018-10-19 12:15:00,71.88,71.96,71.76,71.81,10002.0,71.88,71.96,71.76,71.81,10002.0
2018-10-19 12:20:00,71.76,71.76,71.64,71.69,11680.0,71.76,71.76,71.64,71.69,11680.0
2018-10-19 12:25:00,71.64,71.67,71.53,71.66,16576.0,71.64,71.67,71.53,71.66,16576.0
2018-10-19 12:30:00,71.63,71.71,71.55,71.58,17584.0,71.63,71.71,71.55,71.58,17584.0
2018-10-19 12:35:00,71.57,71.62,71.42,71.49,16388.0,71.57,71.62,71.42,71.49,16388.0
2018-10-19 12:40:00,71.45,71.58,71.41,71.58,16998.0,71.45,71.58,71.41,71.58,16998.0
2018-10-19 12:45:00,71.6,71.67,71.57,71.67,6402.0,71.6,71.67,71.57,71.67,6402.0
2018-10-19 12:50:00,71.58,71.67,71.52,71.67,7674.0,71.58,71.67,71.52,71.67,7674.0
2018-10-19 12:55:00,71.69,71.78,71.67,71.73,9012.0,71.69,71.78,71.67,71.73,9012.0
2018-10-19 13:00:00,71.74,71.77,71.67,71.71,16898.0,71.74,71.77,71.67,71.71,16898.0
2018-10-19 13:05:00,71.75,71.82,71.71,71.71,9900.0,71.75,71.82,71.71,71.71,9900.0
2018-10-19 13:10:00,71.76,71.98,71.76,71.95,9534.0,71.76,71.98,71.76,71.95,9534.0
2018-10-19 13:15:00,72.0,72.04,71.95,71.97,13000.0,72.0,72.04,71.95,71.97,13000.0
2018-10-19 13:20:00,71.96,71.99,71.92,71.95,15750.0,71.96,71.99,71.92,71.95,15750.0
2018-10-19 13:25:00,71.97,72.03,71.92,72.02,12146.0,71.97,72.03,71.92,72.02,12146.0
2018-10-19 13:30:00,71.97,72.04,71.94,71.98,6600.0,71.97,72.04,71.94,71.98,6600.0
2018-10-19 13:35:00,71.96,71.98,71.88,71.89,10600.0,71.96,71.98,71.88,71.89,10600.0
2018-10-19 13:40:00,71.93,71.94,71.79,71.8,10874.0,71.93,71.94,71.79,71.8,10874.0
2018-10-19 13:45:00,71.77,71.81,71.71,71.75,6400.0,71.77,71.81,71.71,71.75,6400.0
2018-10-19 13:50:00,71.74,71.74,71.58,71.63,20804.0,71.74,71.74,71.58,71.63,20804.0
2018-10-19 13:55:00,71.67,71.7,71.57,71.61,5256.0,71.67,71.7,71.57,71.61,5256.0
2018-10-19 14:00:00,71.58,71.6,71.47,71.47,8510.0,71.58,71.6,71.47,71.47,8510.0
2018-10-19 14:05:00,71.42,71.44,71.27,71.39,13080.0,71.42,71.44,71.27,71.39,13080.0
2018-10-19 14:10:00,71.41,71.42,71.33,71.36,4000.0,71.41,71.42,71.33,71.36,4000.0
2018-10-19 14:15:00,71.33,71.35,71.24,71.3,7264.0,71.33,71.35,71.24,71.3,7264.0
2018-10-19 14:20:00,71.32,71.53,71.32,71.51,6600.0,71.32,71.53,71.32,71.51,6600.0
2018-10-19 14:25:00,71.47,71.53,71.45,71.5,6830.0,71.47,71.53,71.45,71.5,6830.0
2018-10-19 14:30:00,71.5,71.53,71.46,71.47,11122.0,71.5,71.53,71.46,71.47,11122.0
2018-10-19 14:35:00,71.51,71.53,71.47,71.47,7600.0,71.51,71.53,71.47,71.47,7600.0
2018-10-19 14:40:00,71.5,71.52,71.45,71.48,6210.0,71.5,71.52,71.45,71.48,6210.0
2018-10-19 14:45:00,71.48,71.56,71.45,71.51,15600.0,71.48,71.56,71.45,71.51,15600.0
2018-10-19 14:50:00,71.51,71.54,71.46,71.46,11000.0,71.51,71.54,71.46,71.46,11000.0
2018-10-19 14:55:00,71.48,71.49,71.31,71.31,11800.0,71.48,71.49,71.31,71.31,11800.0
2018-10-19 15:00:00,71.34,71.37,71.28,71.29,12158.0,71.34,71.37,71.28,71.29,12158.0
2018-10-19 15:05:00,71.3,71.32,71.22,71.28,15028.0,71.3,71.32,71.22,71.28,15028.0
2018-10-19 15:10:00,71.25,71.3,71.2,71.22,9062.0,71.25,71.3,71.2,71.22,9062.0
2018-10-19 15:15:00,71.23,71.42,71.17,71.42,16398.0,71.23,71.42,71.17,71.42,16398.0
2018-10-19 15:20:00,71.39,71.45,71.35,71.38,12330.0,71.39,71.45,71.35,71.38,12330.0
2018-10-19 15:25:00,71.39,71.64,71.39,71.63,14014.0,71.39,71.64,71.39,71.63,14014.0
2018-10-19 15:30:00,71.65,71.66,71.5,71.55,17204.0,71.65,71.66,71.5,71.55,17204.0
2018-10-19 15:35:00,71.54,71.58,71.47,71.49,32630.0,71.54,71.58,71.47,71.49,32630.0
2018-10-19 15:40:00,71.46,71.54,71.41,71.54,21176.0,71.46,71.54,71.41,71.54,21176.0
2018-10-19 15:45:00,71.54,71.61,71.53,71.61,54814.0,71.54,71.61,71.53,71.61,54814.0
2018-10-19 15:50:00,71.6,71.7,71.58,71.59,64788.0,71.6,71.7,71.58,71.59,64788.0
2018-10-19 15:55:00,71.58,71.61,71.38,71.42,187456.0,71.58,71.61,71.38,71.42,187456.0
2018-10-22 09:30:00,71.3,71.81,71.25,71.75,41980.0,71.3,71.81,71.25,71.75,41980.0
2018-10-22 09:35:00,71.66,71.95,71.62,71.87,23894.0,71.66,71.95,71.62,71.87,23894.0
2018-10-22 09:40:00,71.92,71.92,71.63,71.72,16490.0,71.92,71.92,71.63,71.72,16490.0
2018-10-22 09:45:00,71.61,71.66,71.49,71.52,42318.0,71.61,71.66,71.49,71.52,42318.0
2018-10-22 09:50:00,71.48,71.48,71.25,71.3,15344.0,71.48,71.48,71.25,71.3,15344.0
2018-10-22 09:55:00,71.23,71.28,70.98,71.1,44160.0,71.23,71.28,70.98,71.1,44160.0
2018-10-22 10:00:00,71.16,71.16,70.91,70.95,18112.0,71.16,71.16,70.91,70.95,18112.0
2018-10-22 10:05:00,70.92,70.97,70.69,70.81,19234.0,70.92,70.97,70.69,70.81,19234.0
2018-10-22 10:10:00,70.81,70.92,70.7,70.71,32614.0,70.81,70.92,70.7,70.71,32614.0
2018-10-22 10:15:00,70.72,70.78,70.23,70.42,71412.0,70.72,70.78,70.23,70.42,71412.0
2018-10-22 10:20:00,70.42,70.47,70.09,70.2,81960.0,70.42,70.47,70.09,70.2,81960.0
2018-10-22 10:25:00,70.13,70.22,69.86,70.15,52902.0,70.13,70.22,69.86,70.15,52902.0
2018-10-22 10:30:00,70.08,70.2,69.89,70.2,71168.0,70.08,70.2,69.89,70.2,71168.0
2018-10-22 10:35:00,70.2,70.58,70.19,70.46,31048.0,70.2,70.58,70.19,70.46,31048.0
2018-10-22 10:40:00,70.46,70.71,70.33,70.37,72990.0,70.46,70.71,70.33,70.37,72990.0
2018-10-22 10:45:00,70.38,70.6,70.3,70.6,96880.0,70.38,70.6,70.3,70.6,96880.0
2018-10-22 10:50:00,70.58,70.66,70.36,70.39,29676.0,70.58,70.66,70.36,70.39,29676.0
2018-10-22 10:55:00,70.41,70.44,70.2,70.23,41832.0,70.41,70.44,70.2,70.23,41832.0
2018-10-22 11:00:00,70.23,70.26,70.14,70.17,50954.0,70.23,70.26,70.14,70.17,50954.0
2018-10-22 11:05:00,70.19,70.45,70.19,70.37,10942.0,70.19,70.45,70.19,70.37,10942.0
2018-10-22 11:10:00,70.41,70.41,70.25,70.31,20810.0,70.41,70.41,70.25,70.31,20810.0
2018-10-22 11:15:00,70.31,70.46,70.28,70.45,9600.0,70.31,70.46,70.28,70.45,9600.0
2018-10-22 11:20:00,70.47,70.58,70.42,70.57,14054.0,70.47,70.58,70.42,70.57,14054.0
2018-10-22 11:25:00,70.58,70.66,70.39,70.44,24360.0,70.58,70.66,70.39,70.44,24360.0
2018-10-22 11:30:00,70.43,70.49,70.28,70.28,12256.0,70.43,70.49,70.28,70.28,12256.0
2018-10-22 11:35:00,70.28,70.43,70.28,70.28,21368.0,70.28,70.43,70.28,70.28,21368.0
2018-10-22 11:40:00,70.28,70.28,69.91,70.08,52672.0,70.28,70.28,69.91,70.08,52672.0
2018-10-22 11:45:00,70.09,70.16,69.97,70.16,22900.0,70.09,70.16,69.97,70.16,22900.0
2018-10-22 11:50:00,70.16,70.17,69.8,69.92,20824.0,70.16,70.17,69.8,69.92,20824.0
2018-10-22 11:55:00,69.96,69.97,69.7,69.79,41238.0,69.96,69.97,69.7,69.79,41238.0
2018-10-22 12:00:00,69.77,69.86,69.74,69.75,9600.0,69.77,69.86,69.74,69.75,9600.0
2018-10-22 12:05:00,69.8,69.98,69.8,69.86,12020.0,69.8,69.98,69.8,69.86,12020.0
2018-10-22 12:10:00,69.83,69.86,69.68,69.71,26400.0,69.83,69.86,69.68,69.71,26400.0
2018-10-22 12:15:00,69.67,69.82,69.67,69.82,11322.0,69.67,69.82,69.67,69.82,11322.0
2018-10-22 12:20:00,69.78,69.82,69.64,69.67,17662.0,69.78,69.82,69.64,69.67,17662.0
2018-10-22 12:25:00,69.69,69.69,69.39,69.5,48980.0,69.69,69.69,69.39,69.5,48980.0
2018-10-22 12:30:00,69.49,69.63,69.47,69.63,13196.0,69.49,69.63,69.47,69.63,13196.0
2018-10-22 12:35:00,69.63,69.75,69.58,69.69,13172.0,69.63,69.75,69.58,69.69,13172.0
2018-10-22 12:40:00,69.68,69.8,69.67,69.75,10320.0,69.68,69.8,69.67,69.75,10320.0
2018-10-22 12:45:00,69.78,69.89,69.72,69.76,83794.0,69.78,69.89,69.72,69.76,83794.0
2018-10-22 12:50:00,69.76,69.93,69.74,69.86,25054.0,69.76,69.93,69.74,69.86,25054.0
2018-10-22 12:55:00,69.87,69.92,69.77,69.91,20106.0,69.87,69.92,69.77,69.91,20106.0
2018-10-22 13:00:00,69.95,69.95,69.71,69.77,13732.0,69.95,69.95,69.71,69.77,13732.0
2018-10-22 13:05:00,69.77,69.96,69.75,69.92,13974.0,69.77,69.96,69.75,69.92,13974.0
2018-10-22 13:10:00,69.91,69.92,69.86,69.89,13918.0,69.91,69.92,69.86,69.89,13918.0
2018-10-22 13:15:00,69.89,69.93,69.88,69.91,15900.0,69.89,69.93,69.88,69.91,15900.0
2018-10-22 13:20:00,69.89,69.91,69.83,69.85,16412.0,69.89,69.91,69.83,69.85,16412.0
2018-10-22 13:25:00,69.86,69.86,69.8,69.85,7902.0,69.86,69.86,69.8,69.85,7902.0
2018-10-22 13:30:00,69.85,69.89,69.83,69.88,13734.0,69.85,69.89,69.83,69.88,13734.0
2018-10-22 13:35:00,69.89,69.89,69.83,69.85,19118.0,69.89,69.89,69.83,69.85,19118.0
2018-10-22 13:40:00,69.88,69.99,69.86,69.96,14430.0,69.88,69.99,69.86,69.96,14430.0
2018-10-22 13:45:00,69.96,69.96,69.69,69.71,19908.0,69.96,69.96,69.69,69.71,19908.0
2018-10-22 13:50:00,69.69,69.75,69.64,69.69,12808.0,69.69,69.75,69.64,69.69,12808.0
2018-10-22 13:55:00,69.7,69.8,69.68,69.71,11560.0,69.7,69.8,69.68,69.71,11560.0
2018-10-22 14:00:00,69.71,69.81,69.71,69.76,9546.0,69.71,69.81,69.71,69.76,9546.0
2018-10-22 14:05:00,69.78,69.88,69.77,69.86,16470.0,69.78,69.88,69.77,69.86,16470.0
2018-10-22 14:10:00,69.88,69.92,69.78,69.85,22314.0,69.88,69.92,69.78,69.85,22314.0
2018-10-22 14:15:00,69.85,69.93,69.8,69.81,27798.0,69.85,69.93,69.8,69.81,27798.0
2018-10-22 14:20:00,69.83,69.86,69.79,69.79,10400.0,69.83,69.86,69.79,69.79,10400.0
2018-10-22 14:25:00,69.8,69.85,69.78,69.81,13208.0,69.8,69.85,69.78,69.81,13208.0
2018-10-22 14:30:00,69.8,69.84,69.76,69.84,15484.0,69.8,69.84,69.76,69.84,15484.0
2018-10-22 14:35:00,69.83,69.94,69.82,69.86,24820.0,69.83,69.94,69.82,69.86,24820.0
2018-10-22 14:40:00,69.86,69.89,69.8,69.89,20552.0,69.86,69.89,69.8,69.89,20552.0
2018-10-22 14:45:00,69.87,70.01,69.87,69.97,20756.0,69.87,70.01,69.87,69.97,20756.0
2018-10-22 14:50:00,69.95,70.0,69.91,70.0,59294.0,69.95,70.0,69.91,70.0,59294.0
2018-10-22 14:55:00,69.99,70.07,69.98,70.02,34686.0,69.99,70.07,69.98,70.02,34686.0
2018-10-22 15:00:00,70.01,70.22,69.99,70.22,23030.0,70.01,70.22,69.99,70.22,23030.0
2018-10-22 15:05:00,70.23,70.28,70.19,70.25,66474.0,70.23,70.28,70.19,70.25,66474.0
2018-10-22 15:10:00,70.27,70.35,70.25,70.3,27042.0,70.27,70.35,70.25,70.3,27042.0
2018-10-22 15:15:00,70.3,70.31,70.26,70.31,46644.0,70.3,70.31,70.26,70.31,46644.0
2018-10-22 15:20:00,70.31,70.35,70.29,70.33,31980.0,70.31,70.35,70.29,70.33,31980.0
2018-10-22 15:25:00,70.33,70.46,70.29,70.44,24354.0,70.33,70.46,70.29,70.44,24354.0
2018-10-22 15:30:00,70.45,70.46,70.36,70.41,34488.0,70.45,70.46,70.36,70.41,34488.0
2018-10-22 15:35:00,70.41,70.54,70.41,70.45,42514.0,70.41,70.54,70.41,70.45,42514.0
2018-10-22 15:40:00,70.47,70.54,70.39,70.54,51210.0,70.47,70.54,70.39,70.54,51210.0
2018-10-22 15:45:00,70.53,70.65,70.5,70.5,47836.0,70.53,70.65,70.5,70.5,47836.0
2018-10-22 15:50:00,70.5,70.61,70.49,70.61,105634.0,70.5,70.61,70.49,70.61,105634.0
2018-10-22 15:55:00,70.6,70.68,70.55,70.66,207046.0,70.6,70.68,70.55,70.66,207046.0
2018-10-23 09:30:00,67.14,67.27,64.01,65.0,460486.0,67.14,67.27,64.01,65.0,460486.0
2018-10-23 09:35:00,64.95,65.5,64.76,64.96,256456.0,64.95,65.5,64.76,64.96,256456.0
2018-10-23 09:40:00,65.04,65.7,64.54,65.13,175318.0,65.04,65.7,64.54,65.13,175318.0
2018-10-23 09:45:00,65.14,65.74,64.67,65.32,210692.0,65.14,65.74,64.67,65.32,210692.0
2018-10-23 09:50:00,65.24,65.68,64.98,65.35,224324.0,65.24,65.68,64.98,65.35,224324.0
2018-10-23 09:55:00,65.42,65.48,64.89,65.01,242616.0,65.42,65.48,64.89,65.01,242616.0
2018-10-23 10:00:00,64.92,65.01,64.33,64.39,199938.0,64.92,65.01,64.33,64.39,199938.0
2018-10-23 10:05:00,64.38,64.57,64.28,64.33,137496.0,64.38,64.57,64.28,64.33,137496.0
2018-10-23 10:10:00,64.33,64.73,64.26,64.58,84298.0,64.33,64.73,64.26,64.58,84298.0
2018-10-23 10:15:00,64.52,64.79,64.04,64.54,96116.0,64.52,64.79,64.04,64.54,96116.0
2018-10-23 10:20:00,64.47,64.82,64.41,64.78,359534.0,64.47,64.82,64.41,64.78,359534.0
2018-10-23 10:25:00,64.72,64.79,64.06,64.42,121582.0,64.72,64.79,64.06,64.42,121582.0
2018-10-23 10:30:00,64.42,64.6,63.65,63.81,116816.0,64.42,64.6,63.65,63.81,116816.0
2018-10-23 10:35:00,63.85,64.45,63.57,64.37,101408.0,63.85,64.45,63.57,64.37,101408.0
2018-10-23 10:40:00,64.4,64.66,64.29,64.66,79514.0,64.4,64.66,64.29,64.66,79514.0
2018-10-23 10:45:00,64.66,65.1,64.61,64.99,95102.0,64.66,65.1,64.61,64.99,95102.0
2018-10-23 10:50:00,65.05,65.19,64.93,64.99,81428.0,65.05,65.19,64.93,64.99,81428.0
2018-10-23 10:55:00,64.99,65.0,64.81,64.85,75712.0,64.99,65.0,64.81,64.85,75712.0
2018-10-23 11:00:00,64.85,64.92,64.55,64.67,150418.0,64.85,64.92,64.55,64.67,150418.0
2018-10-23 11:05:00,64.66,64.74,64.64,64.71,64370.0,64.66,64.74,64.64,64.71,64370.0
2018-10-23 11:10:00,64.71,64.94,64.7,64.89,98156.0,64.71,64.94,64.7,64.89,98156.0
2018-10-23 11:15:00,64.89,65.06,64.89,65.05,102276.0,64.89,65.06,64.89,65.05,102276.0
2018-10-23 11:20:00,65.06,65.06,64.92,64.92,59334.0,65.06,65.06,64.92,64.92,59334.0
2018-10-23 11:25:00,64.92,65.2,64.8,65.17,76492.0,64.92,65.2,64.8,65.17,76492.0
2018-10-23 11:30:00,65.17,65.35,65.09,65.32,103854.0,65.17,65.35,65.09,65.32,103854.0
2018-10-23 11:35:00,65.3,65.33,65.28,65.3,107086.0,65.3,65.33,65.28,65.3,107086.0
2018-10-23 11:40:00,65.28,65.31,65.19,65.24,76196.0,65.28,65.31,65.19,65.24,76196.0
2018-10-23 11:45:00,65.24,65.27,65.22,65.24,82582.0,65.24,65.27,65.22,65.24,82582.0
2018-10-23 11:50:00,65.24,65.31,65.22,65.31,64338.0,65.24,65.31,65.22,65.31,64338.0
2018-10-23 11:55:00,65.31,65.4,65.29,65.36,50630.0,65.31,65.4,65.29,65.36,50630.0
2018-10-23 12:00:00,65.38,65.59,65.38,65.57,74126.0,65.38,65.59,65.38,65.57,74126.0
2018-10-23 12:05:00,65.58,65.97,65.57,65.96,77360.0,65.58,65.97,65.57,65.96,77360.0
2018-10-23 12:10:00,65.92,65.95,65.74,65.81,46926.0,65.92,65.95,65.74,65.81,46926.0
2018-10-23 12:15:00,65.81,65.83,65.73,65.8,52004.0,65.81,65.83,65.73,65.8,52004.0
2018-10-23 12:20:00,65.8,65.91,65.76,65.82,53896.0,65.8,65.91,65.76,65.82,53896.0
2018-10-23 12:25:00,65.85,66.42,65.85,66.36,142696.0,65.85,66.42,65.85,66.36,142696.0
2018-10-23 12:30:00,66.38,67.05,66.38,66.95,271876.0,66.38,67.05,66.38,66.95,271876.0
2018-10-23 12:35:00,66.93,66.95,66.35,66.39,113724.0,66.93,66.95,66.35,66.39,113724.0
2018-10-23 12:40:00,66.37,66.6,66.26,66.59,87526.0,66.37,66.6,66.26,66.59,87526.0
2018-10-23 12:45:00,66.6,66.77,66.58,66.6,61162.0,66.6,66.77,66.58,66.6,61162.0
2018-10-23 12:50:00,66.6,66.82,66.6,66.79,71922.0,66.6,66.82,66.6,66.79,71922.0
2018-10-23 12:55:00,66.8,66.86,66.74,66.83,92102.0,66.8,66.86,66.74,66.83,92102.0
2018-10-23 13:00:00,66.81,66.94,66.81,66.93,40804.0,66.81,66.94,66.81,66.93,40804.0
2018-10-23 13:05:00,66.94,67.16,66.86,67.1,87578.0,66.94,67.16,66.86,67.1,87578.0
2018-10-23 13:10:00,67.1,67.28,67.0,67.24,63756.0,67.1,67.28,67.0,67.24,63756.0
2018-10-23 13:15:00,67.27,67.42,67.05,67.11,69878.0,67.27,67.42,67.05,67.11,69878.0
2018-10-23 13:20:00,67.06,67.48,67.06,67.32,50774.0,67.06,67.48,67.06,67.32,50774.0
2018-10-23 13:25:00,67.31,67.49,67.21,67.26,56036.0,67.31,67.49,67.21,67.26,56036.0
2018-10-23 13:30:00,67.28,67.29,67.04,67.14,128740.0,67.28,67.29,67.04,67.14,128740.0
2018-10-23 13:35:00,67.14,67.3,67.05,67.23,93948.0,67.14,67.3,67.05,67.23,93948.0
2018-10-23 13:40:00,67.22,67.25,66.68,66.72,104588.0,67.22,67.25,66.68,66.72,104588.0
2018-10-23 13:45:00,66.75,67.07,66.69,67.05,83054.0,66.75,67.07,66.69,67.05,83054.0
2018-10-23 13:50:00,67.02,67.05,66.88,66.95,65282.0,67.02,67.05,66.88,66.95,65282.0
2018-10-23 13:55:00,66.92,66.98,66.72,66.73,58450.0,66.92,66.98,66.72,66.73,58450.0
2018-10-23 14:00:00,66.75,66.91,66.6,66.71,49924.0,66.75,66.91,66.6,66.71,49924.0
2018-10-23 14:05:00,66.73,67.06,66.72,67.06,73324.0,66.73,67.06,66.72,67.06,73324.0
2018-10-23 14:10:00,67.06,67.17,66.81,66.86,72864.0,67.06,67.17,66.81,66.86,72864.0
2018-10-23 14:15:00,66.83,67.15,66.83,67.15,61252.0,66.83,67.15,66.83,67.15,61252.0
2018-10-23 14:20:00,67.17,67.41,67.08,67.32,124228.0,67.17,67.41,67.08,67.32,124228.0
2018-10-23 14:25:00,67.3,68.09,67.3,68.03,284020.0,67.3,68.09,67.3,68.03,284020.0
2018-10-23 14:30:00,68.02,68.13,67.58,67.67,177198.0,68.02,68.13,67.58,67.67,177198.0
2018-10-23 14:35:00,67.67,67.83,67.33,67.41,178170.0,67.67,67.83,67.33,67.41,178170.0
2018-10-23 14:40:00,67.39,67.58,67.37,67.45,107130.0,67.39,67.58,67.37,67.45,107130.0
2018-10-23 14:45:00,67.43,67.57,67.4,67.46,88784.0,67.43,67.57,67.4,67.46,88784.0
2018-10-23 14:50:00,67.46,67.58,67.45,67.51,88988.0,67.46,67.58,67.45,67.51,88988.0
2018-10-23 14:55:00,67.5,67.55,67.3,67.49,102090.0,67.5,67.55,67.3,67.49,102090.0
2018-10-23 15:00:00,67.49,67.67,67.48,67.53,123920.0,67.49,67.67,67.48,67.53,123920.0
2018-10-23 15:05:00,67.51,67.64,67.47,67.5,73256.0,67.51,67.64,67.47,67.5,73256.0
2018-10-23 15:10:00,67.48,67.51,67.14,67.28,67918.0,67.48,67.51,67.14,67.28,67918.0
2018-10-23 15:15:00,67.26,67.47,67.2,67.22,92524.0,67.26,67.47,67.2,67.22,92524.0
2018-10-23 15:20:00,67.22,67.58,67.17,67.46,120842.0,67.22,67.58,67.17,67.46,120842.0
2018-10-23 15:25:00,67.42,67.5,67.17,67.44,93486.0,67.42,67.5,67.17,67.44,93486.0
2018-10-23 15:30:00,67.46,67.52,67.42,67.46,163202.0,67.46,67.52,67.42,67.46,163202.0
2018-10-23 15:35:00,67.46,67.53,67.41,67.49,132046.0,67.46,67.53,67.41,67.49,132046.0
2018-10-23 15:40:00,67.49,67.62,67.42,67.42,147836.0,67.49,67.62,67.42,67.42,147836.0
2018-10-23 15:45:00,67.41,67.56,67.24,67.36,205144.0,67.41,67.56,67.24,67.36,205144.0
2018-10-23 15:50:00,67.35,67.56,67.35,67.37,269210.0,67.35,67.56,67.35,67.37,269210.0
2018-10-23 15:55:00,67.37,67.37,67.02,67.18,361344.0,67.37,67.37,67.02,67.18,361344.0
2018-10-24 09:30:00,67.2,67.64,67.16,67.51,79078.0,67.2,67.64,67.16,67.51,79078.0
2018-10-24 09:35:00,67.6,67.99,67.42,67.91,70742.0,67.6,67.99,67.42,67.91,70742.0
2018-10-24 09:40:00,67.92,68.39,67.86,68.12,52002.0,67.92,68.39,67.86,68.12,52002.0
2018-10-24 09:45:00,68.08,68.15,67.78,67.78,67090.0,68.08,68.15,67.78,67.78,67090.0
2018-10-24 09:50:00,67.78,67.86,67.5,67.6,137804.0,67.78,67.86,67.5,67.6,137804.0
2018-10-24 09:55:00,67.64,67.79,67.58,67.74,65828.0,67.64,67.79,67.58,67.74,65828.0
2018-10-24 10:00:00,67.76,67.76,67.39,67.44,90464.0,67.76,67.76,67.39,67.44,90464.0
2018-10-24 10:05:00,67.46,67.85,67.46,67.79,76432.0,67.46,67.85,67.46,67.79,76432.0
2018-10-24 10:10:00,67.76,67.98,67.61,67.8,80300.0,67.76,67.98,67.61,67.8,80300.0
2018-10-24 10:15:00,67.78,67.96,67.7,67.79,101206.0,67.78,67.96,67.7,67.79,101206.0
2018-10-24 10:20:00,67.79,68.23,67.75,68.19,107980.0,67.79,68.23,67.75,68.19,107980.0
2018-10-24 10:25:00,68.16,68.23,68.03,68.11,98762.0,68.16,68.23,68.03,68.11,98762.0
2018-10-24 10:30:00,68.11,68.29,67.92,67.92,199222.0,68.11,68.29,67.92,67.92,199222.0
2018-10-24 10:35:00,67.94,68.11,67.64,67.67,70016.0,67.94,68.11,67.64,67.67,70016.0
2018-10-24 10:40:00,67.64,67.75,67.61,67.67,73012.0,67.64,67.75,67.61,67.67,73012.0
2018-10-24 10:45:00,67.69,67.69,67.45,67.47,39884.0,67.69,67.69,67.45,67.47,39884.0
2018-10-24 10:50:00,67.48,67.5,67.31,67.32,66184.0,67.48,67.5,67.31,67.32,66184.0
2018-10-24 10:55:00,67.31,67.32,67.14,67.14,25054.0,67.31,67.32,67.14,67.14,25054.0
2018-10-24 11:00:00,67.14,67.27,66.91,66.95,37334.0,67.14,67.27,66.91,66.95,37334.0
2018-10-24 11:05:00,66.94,66.97,66.71,66.71,25172.0,66.94,66.97,66.71,66.71,25172.0
2018-10-24 11:10:00,66.67,66.91,66.67,66.9,17904.0,66.67,66.91,66.67,66.9,17904.0
2018-10-24 11:15:00,66.91,67.05,66.91,66.99,22904.0,66.91,67.05,66.91,66.99,22904.0
2018-10-24 11:20:00,66.96,66.98,66.8,66.92,17920.0,66.96,66.98,66.8,66.92,17920.0
2018-10-24 11:25:00,66.96,66.96,66.64,66.64,17060.0,66.96,66.96,66.64,66.64,17060.0
2018-10-24 11:30:00,66.61,66.64,66.56,66.58,27626.0,66.61,66.64,66.56,66.58,27626.0
2018-10-24 11:35:00,66.58,66.6,66.44,66.44,26206.0,66.58,66.6,66.44,66.44,26206.0
2018-10-24 11:40:00,66.46,66.49,66.3,66.3,35356.0,66.46,66.49,66.3,66.3,35356.0
2018-10-24 11:45:00,66.33,66.7,66.3,66.7,24512.0,66.33,66.7,66.3,66.7,24512.0
2018-10-24 11:50:00,66.69,66.72,66.5,66.68,19960.0,66.69,66.72,66.5,66.68,19960.0
2018-10-24 11:55:00,66.72,66.85,66.7,66.7,20332.0,66.72,66.85,66.7,66.7,20332.0
2018-10-24 12:00:00,66.73,66.74,66.45,66.49,24260.0,66.73,66.74,66.45,66.49,24260.0
2018-10-24 12:05:00,66.48,66.48,66.35,66.4,56998.0,66.48,66.48,66.35,66.4,56998.0
2018-10-24 12:10:00,66.42,66.59,66.4,66.58,40152.0,66.42,66.59,66.4,66.58,40152.0
2018-10-24 12:15:00,66.57,66.64,66.36,66.36,17870.0,66.57,66.64,66.36,66.36,17870.0
2018-10-24 12:20:00,66.35,66.35,66.25,66.27,15372.0,66.35,66.35,66.25,66.27,15372.0
2018-10-24 12:25:00,66.3,66.41,66.3,66.39,12146.0,66.3,66.41,66.3,66.39,12146.0
2018-10-24 12:30:00,66.39,66.39,66.25,66.28,35238.0,66.39,66.39,66.25,66.28,35238.0
2018-10-24 12:35:00,66.29,66.3,66.1,66.14,18802.0,66.29,66.3,66.1,66.14,18802.0
2018-10-24 12:40:00,66.14,66.17,66.08,66.14,20708.0,66.14,66.17,66.08,66.14,20708.0
2018-10-24 12:45:00,66.14,66.26,66.11,66.24,9896.0,66.14,66.26,66.11,66.24,9896.0
2018-10-24 12:50:00,66.24,66.36,66.17,66.36,13846.0,66.24,66.36,66.17,66.36,13846.0
2018-10-24 12:55:00,66.33,66.44,66.33,66.36,6800.0,66.33,66.44,66.33,66.36,6800.0
2018-10-24 13:00:00,66.35,66.35,66.11,66.11,12200.0,66.35,66.35,66.11,66.11,12200.0
2018-10-24 13:05:00,66.13,66.17,65.99,66.02,22330.0,66.13,66.17,65.99,66.02,22330.0
2018-10-24 13:10:00,66.02,66.08,65.96,66.05,24722.0,66.02,66.08,65.96,66.05,24722.0
2018-10-24 13:15:00,66.0,66.24,65.88,66.22,19082.0,66.0,66.24,65.88,66.22,19082.0
2018-10-24 13:20:00,66.22,66.22,65.96,65.96,16644.0,66.22,66.22,65.96,65.96,16644.0
2018-10-24 13:25:00,65.95,65.96,65.83,65.86,13762.0,65.95,65.96,65.83,65.86,13762.0
2018-10-24 13:30:00,65.84,65.98,65.68,65.87,19748.0,65.84,65.98,65.68,65.87,19748.0
2018-10-24 13:35:00,65.85,65.87,65.77,65.77,28466.0,65.85,65.87,65.77,65.77,28466.0
2018-10-24 13:40:00,65.75,65.8,65.67,65.78,28212.0,65.75,65.8,65.67,65.78,28212.0
2018-10-24 13:45:00,65.81,65.85,65.72,65.81,43210.0,65.81,65.85,65.72,65.81,43210.0
2018-10-24 13:50:00,65.81,66.0,65.73,65.95,26382.0,65.81,66.0,65.73,65.95,26382.0
2018-10-24 13:55:00,65.91,65.92,65.69,65.8,39666.0,65.91,65.92,65.69,65.8,39666.0
2018-10-24 14:00:00,65.8,65.89,65.66,65.86,35826.0,65.8,65.89,65.66,65.86,35826.0
2018-10-24 14:05:00,65.85,65.86,65.78,65.78,41212.0,65.85,65.86,65.78,65.78,41212.0
2018-10-24 14:10:00,65.78,65.95,65.77,65.9,25530.0,65.78,65.95,65.77,65.9,25530.0
2018-10-24 14:15:00,65.91,66.04,65.88,66.0,24912.0,65.91,66.04,65.88,66.0,24912.0
2018-10-24 14:20:00,65.99,66.0,65.87,65.9,22562.0,65.99,66.0,65.87,65.9,22562.0
2018-10-24 14:25:00,65.89,66.01,65.69,65.98,27110.0,65.89,66.01,65.69,65.98,27110.0
2018-10-24 14:30:00,65.99,66.07,65.82,66.0,21556.0,65.99,66.07,65.82,66.0,21556.0
2018-10-24 14:35:00,66.04,66.08,65.94,65.97,22008.0,66.04,66.08,65.94,65.97,22008.0
2018-10-24 14:40:00,65.96,66.05,65.87,65.87,17118.0,65.96,66.05,65.87,65.87,17118.0
2018-10-24 14:45:00,65.87,65.87,65.69,65.72,26654.0,65.87,65.87,65.69,65.72,26654.0
2018-10-24 14:50:00,65.71,65.8,65.58,65.6,25818.0,65.71,65.8,65.58,65.6,25818.0
2018-10-24 14:55:00,65.6,65.76,65.59,65.7,17974.0,65.6,65.76,65.59,65.7,17974.0
2018-10-24 15:00:00,65.68,65.68,65.34,65.34,32024.0,65.68,65.68,65.34,65.34,32024.0
2018-10-24 15:05:00,65.38,65.44,65.34,65.36,19546.0,65.38,65.44,65.34,65.36,19546.0
2018-10-24 15:10:00,65.36,65.5,65.35,65.47,33146.0,65.36,65.5,65.35,65.47,33146.0
2018-10-24 15:15:00,65.49,65.53,65.41,65.41,27698.0,65.49,65.53,65.41,65.41,27698.0
2018-10-24 15:20:00,65.35,65.35,65.21,65.25,26214.0,65.35,65.35,65.21,65.25,26214.0
2018-10-24 15:25:00,65.25,65.39,65.05,65.06,55544.0,65.25,65.39,65.05,65.06,55544.0
2018-10-24 15:30:00,65.06,65.07,64.98,65.0,71220.0,65.06,65.07,64.98,65.0,71220.0
2018-10-24 15:35:00,65.0,65.17,64.97,65.08,71380.0,65.0,65.17,64.97,65.08,71380.0
2018-10-24 15:40:00,65.08,65.14,65.0,65.0,68252.0,65.08,65.14,65.0,65.0,68252.0
2018-10-24 15:45:00,64.99,65.06,64.93,65.03,156988.0,64.99,65.06,64.93,65.03,156988.0
2018-10-24 15:50:00,65.03,65.07,64.91,64.92,314570.0,65.03,65.07,64.91,64.92,314570.0
2018-10-24 15:55:00,64.91,64.92,64.76,64.78,341004.0,64.91,64.92,64.76,64.78,341004.0
2018-10-25 09:30:00,64.88,65.06,64.48,64.58,132198.0,64.88,65.06,64.48,64.58,132198.0
2018-10-25 09:35:00,64.63,64.86,64.08,64.31,42448.0,64.63,64.86,64.08,64.31,42448.0
2018-10-25 09:40:00,64.38,64.38,63.97,64.23,63656.0,64.38,64.38,63.97,64.23,63656.0
2018-10-25 09:45:00,64.14,64.66,63.98,64.51,34116.0,64.14,64.66,63.98,64.51,34116.0
2018-10-25 09:50:00,64.58,64.7,64.49,64.54,55138.0,64.58,64.7,64.49,64.54,55138.0
2018-10-25 09:55:00,64.54,64.83,64.39,64.75,24960.0,64.54,64.83,64.39,64.75,24960.0
2018-10-25 10:00:00,64.76,64.97,64.73,64.97,41134.0,64.76,64.97,64.73,64.97,41134.0
2018-10-25 10:05:00,64.96,65.14,64.83,65.14,70204.0,64.96,65.14,64.83,65.14,70204.0
2018-10-25 10:10:00,65.19,65.23,64.86,64.86,25816.0,65.19,65.23,64.86,64.86,25816.0
2018-10-25 10:15:00,64.9,65.04,64.78,65.02,20724.0,64.9,65.04,64.78,65.02,20724.0
2018-10-25 10:20:00,64.98,65.02,64.88,64.96,22524.0,64.98,65.02,64.88,64.96,22524.0
2018-10-25 10:25:00,64.97,65.08,64.87,65.08,23892.0,64.97,65.08,64.87,65.08,23892.0
2018-10-25 10:30:00,65.06,65.25,65.03,65.16,48084.0,65.06,65.25,65.03,65.16,48084.0
2018-10-25 10:35:00,65.21,65.31,65.14,65.21,38984.0,65.21,65.31,65.14,65.21,38984.0
2018-10-25 10:40:00,65.19,65.4,65.16,65.35,33970.0,65.19,65.4,65.16,65.35,33970.0
2018-10-25 10:45:00,65.35,65.38,65.17,65.25,28352.0,65.35,65.38,65.17,65.25,28352.0
2018-10-25 10:50:00,65.29,65.4,65.29,65.35,21620.0,65.29,65.4,65.29,65.35,21620.0
2018-10-25 10:55:00,65.32,65.42,65.24,65.28,34860.0,65.32,65.42,65.24,65.28,34860.0
2018-10-25 11:00:00,65.27,65.29,65.08,65.12,25030.0,65.27,65.29,65.08,65.12,25030.0
2018-10-25 11:05:00,65.12,65.13,64.99,65.02,36926.0,65.12,65.13,64.99,65.02,36926.0
2018-10-25 11:10:00,65.01,65.17,64.89,65.17,22230.0,65.01,65.17,64.89,65.17,22230.0
2018-10-25 11:15:00,65.21,65.48,65.16,65.48,13200.0,65.21,65.48,65.16,65.48,13200.0
2018-10-25 11:20:00,65.48,65.66,65.48,65.57,16782.0,65.48,65.66,65.48,65.57,16782.0
2018-10-25 11:25:00,65.61,65.71,65.55,65.63,17040.0,65.61,65.71,65.55,65.63,17040.0
2018-10-25 11:30:00,65.63,65.71,65.58,65.59,11640.0,65.63,65.71,65.58,65.59,11640.0
2018-10-25 11:35:00,65.58,65.69,65.54,65.68,9464.0,65.58,65.69,65.54,65.68,9464.0
2018-10-25 11:40:00,65.72,65.73,65.5,65.58,45144.0,65.72,65.73,65.5,65.58,45144.0
2018-10-25 11:45:00,65.64,65.64,65.42,65.49,21600.0,65.64,65.64,65.42,65.49,21600.0
2018-10-25 11:50:00,65.5,65.55,65.45,65.51,16278.0,65.5,65.55,65.45,65.51,16278.0
2018-10-25 11:55:00,65.52,65.52,65.35,65.39,11884.0,65.52,65.52,65.35,65.39,11884.0
2018-10-25 12:00:00,65.35,65.35,65.19,65.26,14858.0,65.35,65.35,65.19,65.26,14858.0
2018-10-25 12:05:00,65.25,65.44,65.2,65.44,55208.0,65.25,65.44,65.2,65.44,55208.0
2018-10-25 12:10:00,65.5,65.51,65.25,65.27,14190.0,65.5,65.51,65.25,65.27,14190.0
2018-10-25 12:15:00,65.26,65.26,65.12,65.14,11578.0,65.26,65.26,65.12,65.14,11578.0
2018-10-25 12:20:00,65.11,65.22,65.11,65.17,11476.0,65.11,65.22,65.11,65.17,11476.0
2018-10-25 12:25:00,65.19,65.3,65.17,65.22,8514.0,65.19,65.3,65.17,65.22,8514.0
2018-10-25 12:30:00,65.25,65.36,65.22,65.31,12320.0,65.25,65.36,65.22,65.31,12320.0
2018-10-25 12:35:00,65.34,65.41,65.29,65.36,8902.0,65.34,65.41,65.29,65.36,8902.0
2018-10-25 12:40:00,65.38,65.44,65.26,65.33,9830.0,65.38,65.44,65.26,65.33,9830.0
2018-10-25 12:45:00,65.33,65.45,65.3,65.38,17624.0,65.33,65.45,65.3,65.38,17624.0
2018-10-25 12:50:00,65.45,65.45,65.36,65.36,9026.0,65.45,65.45,65.36,65.36,9026.0
2018-10-25 12:55:00,65.41,65.41,65.24,65.25,12596.0,65.41,65.41,65.24,65.25,12596.0
2018-10-25 13:00:00,65.26,65.33,65.14,65.16,13092.0,65.26,65.33,65.14,65.16,13092.0
2018-10-25 13:05:00,65.14,65.25,65.12,65.14,11396.0,65.14,65.25,65.12,65.14,11396.0
2018-10-25 13:10:00,65.16,65.17,65.05,65.05,7500.0,65.16,65.17,65.05,65.05,7500.0
2018-10-25 13:15:00,65.09,65.09,64.9,64.91,10098.0,65.09,65.09,64.9,64.91,10098.0
2018-10-25 13:20:00,64.91,65.01,64.91,64.97,18258.0,64.91,65.01,64.91,64.97,18258.0
2018-10-25 13:25:00,64.98,65.08,64.98,65.03,15432.0,64.98,65.08,64.98,65.03,15432.0
2018-10-25 13:30:00,65.05,65.25,65.03,65.2,13234.0,65.05,65.25,65.03,65.2,13234.0
2018-10-25 13:35:00,65.21,65.34,65.21,65.32,14820.0,65.21,65.34,65.21,65.32,14820.0
2018-10-25 13:40:00,65.3,65.36,65.26,65.32,15918.0,65.3,65.36,65.26,65.32,15918.0
2018-10-25 13:45:00,65.3,65.52,65.27,65.52,137956.0,65.3,65.52,65.27,65.52,137956.0
2018-10-25 13:50:00,65.49,65.52,65.38,65.39,17008.0,65.49,65.52,65.38,65.39,17008.0
2018-10-25 13:55:00,65.41,65.49,65.41,65.45,7200.0,65.41,65.49,65.41,65.45,7200.0
2018-10-25 14:00:00,65.45,65.46,65.33,65.35,14452.0,65.45,65.46,65.33,65.35,14452.0
2018-10-25 14:05:00,65.35,65.48,65.35,65.46,9500.0,65.35,65.48,65.35,65.46,9500.0
2018-10-25 14:10:00,65.46,65.5,65.43,65.5,7100.0,65.46,65.5,65.43,65.5,7100.0
2018-10-25 14:15:00,65.5,65.54,65.4,65.45,25626.0,65.5,65.54,65.4,65.45,25626.0
2018-10-25 14:20:00,65.45,65.6,65.39,65.6,22592.0,65.45,65.6,65.39,65.6,22592.0
2018-10-25 14:25:00,65.66,65.95,65.66,65.91,35296.0,65.66,65.95,65.66,65.91,35296.0
2018-10-25 14:30:00,65.91,66.16,65.87,66.16,19848.0,65.91,66.16,65.87,66.16,19848.0
2018-10-25 14:35:00,66.16,66.23,66.07,66.17,16980.0,66.16,66.23,66.07,66.17,16980.0
2018-10-25 14:40:00,66.17,66.43,66.13,66.39,31068.0,66.17,66.43,66.13,66.39,31068.0
2018-10-25 14:45:00,66.33,66.45,66.33,66.34,26708.0,66.33,66.45,66.33,66.34,26708.0
2018-10-25 14:50:00,66.33,66.38,66.15,66.15,23210.0,66.33,66.38,66.15,66.15,23210.0
2018-10-25 14:55:00,66.16,66.33,66.14,66.17,69420.0,66.16,66.33,66.14,66.17,69420.0
2018-10-25 15:00:00,66.17,66.21,66.1,66.13,52386.0,66.17,66.21,66.1,66.13,52386.0
2018-10-25 15:05:00,66.13,66.14,66.02,66.05,20054.0,66.13,66.14,66.02,66.05,20054.0
2018-10-25 15:10:00,66.03,66.09,66.03,66.06,37610.0,66.03,66.09,66.03,66.06,37610.0
2018-10-25 15:15:00,66.07,66.17,66.06,66.06,38794.0,66.07,66.17,66.06,66.06,38794.0
2018-10-25 15:20:00,66.06,66.06,65.87,65.99,35196.0,66.06,66.06,65.87,65.99,35196.0
2018-10-25 15:25:00,65.99,66.02,65.86,65.94,37394.0,65.99,66.02,65.86,65.94,37394.0
2018-10-25 15:30:00,65.95,66.04,65.7,65.7,38348.0,65.95,66.04,65.7,65.7,38348.0
2018-10-25 15:35:00,65.71,65.82,65.71,65.77,42224.0,65.71,65.82,65.71,65.77,42224.0
2018-10-25 15:40:00,65.78,65.83,65.64,65.7,68236.0,65.78,65.83,65.64,65.7,68236.0
2018-10-25 15:45:00,65.7,65.76,65.63,65.73,63808.0,65.7,65.76,65.63,65.73,63808.0
2018-10-25 15:50:00,65.71,65.71,65.49,65.7,99934.0,65.71,65.71,65.49,65.7,99934.0
2018-10-25 15:55:00,65.69,65.75,65.59,65.7,207592.0,65.69,65.75,65.59,65.7,207592.0
2018-10-26 09:30:00,65.13,65.23,64.01,64.01,83180.0,65.13,65.23,64.01,64.01,83180.0
2018-10-26 09:35:00,64.13,64.14,63.87,64.01,46816.0,64.13,64.14,63.87,64.01,46816.0
2018-10-26 09:40:00,64.03,64.25,63.99,64.21,61686.0,64.03,64.25,63.99,64.21,61686.0
2018-10-26 09:45:00,64.26,64.51,64.1,64.2,42128.0,64.26,64.51,64.1,64.2,42128.0
2018-10-26 09:50:00,64.21,64.21,63.91,63.91,60678.0,64.21,64.21,63.91,63.91,60678.0
2018-10-26 09:55:00,63.91,64.11,63.85,64.03,65372.0,63.91,64.11,63.85,64.03,65372.0
2018-10-26 10:00:00,64.0,64.02,63.7,63.71,42574.0,64.0,64.02,63.7,63.71,42574.0
2018-10-26 10:05:00,63.65,63.66,63.44,63.55,44940.0,63.65,63.66,63.44,63.55,44940.0
2018-10-26 10:10:00,63.55,63.69,63.49,63.49,36518.0,63.55,63.69,63.49,63.49,36518.0
2018-10-26 10:15:00,63.49,63.73,63.47,63.63,30094.0,63.49,63.73,63.47,63.63,30094.0
2018-10-26 10:20:00,63.61,63.61,63.47,63.47,67756.0,63.61,63.61,63.47,63.47,67756.0
2018-10-26 10:25:00,63.49,63.6,63.31,63.33,96222.0,63.49,63.6,63.31,63.33,96222.0
2018-10-26 10:30:00,63.34,63.34,63.1,63.32,60942.0,63.34,63.34,63.1,63.32,60942.0
2018-10-26 10:35:00,63.31,63.33,63.03,63.05,18976.0,63.31,63.33,63.03,63.05,18976.0
2018-10-26 10:40:00,63.05,63.12,62.92,62.92,122634.0,63.05,63.12,62.92,62.92,122634.0
2018-10-26 10:45:00,62.91,63.08,62.83,62.87,57896.0,62.91,63.08,62.83,62.87,57896.0
2018-10-26 10:50:00,62.9,62.94,62.72,62.79,63388.0,62.9,62.94,62.72,62.79,63388.0
2018-10-26 10:55:00,62.78,62.8,62.54,62.6,43194.0,62.78,62.8,62.54,62.6,43194.0
2018-10-26 11:00:00,62.58,62.93,62.58,62.9,57394.0,62.58,62.93,62.58,62.9,57394.0
2018-10-26 11:05:00,62.9,63.04,62.85,63.0,66270.0,62.9,63.04,62.85,63.0,66270.0
2018-10-26 11:10:00,63.0,63.17,62.94,63.14,37594.0,63.0,63.17,62.94,63.14,37594.0
2018-10-26 11:15:00,63.16,63.31,63.1,63.22,38326.0,63.16,63.31,63.1,63.22,38326.0
2018-10-26 11:20:00,63.24,63.43,63.21,63.42,38086.0,63.24,63.43,63.21,63.42,38086.0
2018-10-26 11:25:00,63.44,63.58,63.37,63.56,36120.0,63.44,63.58,63.37,63.56,36120.0
2018-10-26 11:30:00,63.58,63.77,63.58,63.75,45514.0,63.58,63.77,63.58,63.75,45514.0
2018-10-26 11:35:00,63.74,63.8,63.69,63.73,41134.0,63.74,63.8,63.69,63.73,41134.0
2018-10-26 11:40:00,63.73,63.76,63.6,63.69,50512.0,63.73,63.76,63.6,63.69,50512.0
2018-10-26 11:45:00,63.68,63.74,63.55,63.63,99028.0,63.68,63.74,63.55,63.63,99028.0
2018-10-26 11:50:00,63.63,63.79,63.61,63.62,26418.0,63.63,63.79,63.61,63.62,26418.0
2018-10-26 11:55:00,63.63,63.68,63.56,63.56,26396.0,63.63,63.68,63.56,63.56,26396.0
2018-10-26 12:00:00,63.55,63.63,63.49,63.62,38756.0,63.55,63.63,63.49,63.62,38756.0
2018-10-26 12:05:00,63.63,63.89,63.62,63.89,35654.0,63.63,63.89,63.62,63.89,35654.0
2018-10-26 12:10:00,63.88,63.9,63.77,63.8,17294.0,63.88,63.9,63.77,63.8,17294.0
2018-10-26 12:15:00,63.78,63.87,63.74,63.87,32432.0,63.78,63.87,63.74,63.87,32432.0
2018-10-26 12:20:00,63.89,64.05,63.89,63.97,18038.0,63.89,64.05,63.89,63.97,18038.0
2018-10-26 12:25:00,63.99,64.06,63.98,64.06,14840.0,63.99,64.06,63.98,64.06,14840.0
2018-10-26 12:30:00,64.04,64.25,63.98,64.17,56700.0,64.04,64.25,63.98,64.17,56700.0
2018-10-26 12:35:00,64.2,64.2,64.03,64.08,15688.0,64.2,64.2,64.03,64.08,15688.0
2018-10-26 12:40:00,64.08,64.31,64.06,64.31,25296.0,64.08,64.31,64.06,64.31,25296.0
2018-10-26 12:45:00,64.32,64.42,64.26,64.42,31238.0,64.32,64.42,64.26,64.42,31238.0
2018-10-26 12:50:00,64.42,64.46,64.33,64.39,31466.0,64.42,64.46,64.33,64.39,31466.0
2018-10-26 12:55:00,64.4,64.47,64.34,64.36,77108.0,64.4,64.47,64.34,64.36,77108.0
2018-10-26 13:00:00,64.37,64.61,64.36,64.61,27656.0,64.37,64.61,64.36,64.61,27656.0
2018-10-26 13:05:00,64.63,64.7,64.46,64.52,20680.0,64.63,64.7,64.46,64.52,20680.0
2018-10-26 13:10:00,64.51,64.59,64.46,64.56,41064.0,64.51,64.59,64.46,64.56,41064.0
2018-10-26 13:15:00,64.56,64.63,64.52,64.6,34890.0,64.56,64.63,64.52,64.6,34890.0
2018-10-26 13:20:00,64.6,64.6,64.32,64.32,31688.0,64.6,64.6,64.32,64.32,31688.0
2018-10-26 13:25:00,64.32,64.38,64.27,64.32,53734.0,64.32,64.38,64.27,64.32,53734.0
2018-10-26 13:30:00,64.3,64.3,64.13,64.14,18614.0,64.3,64.3,64.13,64.14,18614.0
2018-10-26 13:35:00,64.09,64.23,64.0,64.07,21826.0,64.09,64.23,64.0,64.07,21826.0
2018-10-26 13:40:00,64.08,64.28,64.08,64.28,22856.0,64.08,64.28,64.08,64.28,22856.0
2018-10-26 13:45:00,64.26,64.31,64.18,64.27,36284.0,64.26,64.31,64.18,64.27,36284.0
2018-10-26 13:50:00,64.29,64.35,64.22,64.33,25016.0,64.29,64.35,64.22,64.33,25016.0
2018-10-26 13:55:00,64.36,64.4,64.33,64.33,12120.0,64.36,64.4,64.33,64.33,12120.0
2018-10-26 14:00:00,64.32,64.37,64.1,64.14,47098.0,64.32,64.37,64.1,64.14,47098.0
2018-10-26 14:05:00,64.1,64.11,63.99,64.05,28808.0,64.1,64.11,63.99,64.05,28808.0
2018-10-26 14:10:00,64.06,64.11,63.91,63.99,54614.0,64.06,64.11,63.91,63.99,54614.0
2018-10-26 14:15:00,63.98,64.01,63.9,63.92,39450.0,63.98,64.01,63.9,63.92,39450.0
2018-10-26 14:20:00,63.93,63.95,63.75,63.85,30446.0,63.93,63.95,63.75,63.85,30446.0
2018-10-26 14:25:00,63.85,63.99,63.82,63.9,22978.0,63.85,63.99,63.82,63.9,22978.0
2018-10-26 14:30:00,63.85,63.89,63.76,63.8,31672.0,63.85,63.89,63.76,63.8,31672.0
2018-10-26 14:35:00,63.8,63.96,63.8,63.83,23762.0,63.8,63.96,63.8,63.83,23762.0
2018-10-26 14:40:00,63.83,63.87,63.68,63.7,33992.0,63.83,63.87,63.68,63.7,33992.0
2018-10-26 14:45:00,63.7,63.71,63.56,63.58,28756.0,63.7,63.71,63.56,63.58,28756.0
2018-10-26 14:50:00,63.58,63.59,63.45,63.45,40406.0,63.58,63.59,63.45,63.45,40406.0
2018-10-26 14:55:00,63.44,63.46,63.14,63.24,46982.0,63.44,63.46,63.14,63.24,46982.0
2018-10-26 15:00:00,63.22,63.26,63.06,63.25,113630.0,63.22,63.26,63.06,63.25,113630.0
2018-10-26 15:05:00,63.27,63.37,63.14,63.3,58644.0,63.27,63.37,63.14,63.3,58644.0
2018-10-26 15:10:00,63.33,63.38,63.24,63.32,88980.0,63.33,63.38,63.24,63.32,88980.0
2018-10-26 15:15:00,63.32,63.6,63.32,63.58,41048.0,63.32,63.6,63.32,63.58,41048.0
2018-10-26 15:20:00,63.57,63.79,63.56,63.75,65304.0,63.57,63.79,63.56,63.75,65304.0
2018-10-26 15:25:00,63.72,63.8,63.6,63.74,70870.0,63.72,63.8,63.6,63.74,70870.0
2018-10-26 15:30:00,63.71,63.71,63.57,63.58,77096.0,63.71,63.71,63.57,63.58,77096.0
2018-10-26 15:35:00,63.57,63.85,63.54,63.74,60636.0,63.57,63.85,63.54,63.74,60636.0
2018-10-26 15:40:00,63.72,63.73,63.48,63.48,68736.0,63.72,63.73,63.48,63.48,68736.0
2018-10-26 15:45:00,63.49,63.93,63.48,63.83,114494.0,63.49,63.93,63.48,63.83,114494.0
2018-10-26 15:50:00,63.85,64.04,63.85,63.95,98800.0,63.85,64.04,63.85,63.95,98800.0
2018-10-26 15:55:00,63.92,63.93,63.45,63.63,183880.0,63.92,63.93,63.45,63.63,183880.0
2018-10-29 09:30:00,64.13,64.36,64.04,64.32,70084.0,64.13,64.36,64.04,64.32,70084.0
2018-10-29 09:35:00,64.32,64.51,64.32,64.38,12602.0,64.32,64.51,64.32,64.38,12602.0
2018-10-29 09:40:00,64.35,64.5,64.27,64.42,20204.0,64.35,64.5,64.27,64.42,20204.0
2018-10-29 09:45:00,64.43,64.43,63.99,64.0,30312.0,64.43,64.43,63.99,64.0,30312.0
2018-10-29 09:50:00,63.92,63.99,63.78,63.78,11034.0,63.92,63.99,63.78,63.78,11034.0
2018-10-29 09:55:00,63.79,63.83,63.69,63.7,21528.0,63.79,63.83,63.69,63.7,21528.0
2018-10-29 10:00:00,63.73,64.25,63.71,64.17,22394.0,63.73,64.25,63.71,64.17,22394.0
2018-10-29 10:05:00,64.19,64.27,64.14,64.2,21502.0,64.19,64.27,64.14,64.2,21502.0
2018-10-29 10:10:00,64.21,64.29,64.11,64.13,18162.0,64.21,64.29,64.11,64.13,18162.0
2018-10-29 10:15:00,64.12,64.24,64.11,64.18,11926.0,64.12,64.24,64.11,64.18,11926.0
2018-10-29 10:20:00,64.18,64.18,63.95,63.98,23976.0,64.18,64.18,63.95,63.98,23976.0
2018-10-29 10:25:00,63.97,64.19,63.96,64.16,24454.0,63.97,64.19,63.96,64.16,24454.0
2018-10-29 10:30:00,64.17,64.17,63.97,63.97,20152.0,64.17,64.17,63.97,63.97,20152.0
2018-10-29 10:35:00,63.95,63.98,63.77,63.77,41324.0,63.95,63.98,63.77,63.77,41324.0
2018-10-29 10:40:00,63.78,63.91,63.7,63.85,14432.0,63.78,63.91,63.7,63.85,14432.0
2018-10-29 10:45:00,63.85,63.95,63.77,63.78,16174.0,63.85,63.95,63.77,63.78,16174.0
2018-10-29 10:50:00,63.85,63.95,63.8,63.86,15460.0,63.85,63.95,63.8,63.86,15460.0
2018-10-29 10:55:00,63.85,63.85,63.76,63.77,10080.0,63.85,63.85,63.76,63.77,10080.0
2018-10-29 11:00:00,63.8,63.9,63.77,63.85,12978.0,63.8,63.9,63.77,63.85,12978.0
2018-10-29 11:05:00,63.84,63.91,63.73,63.73,12180.0,63.84,63.91,63.73,63.73,12180.0
2018-10-29 11:10:00,63.71,63.71,63.45,63.46,28518.0,63.71,63.71,63.45,63.46,28518.0
2018-10-29 11:15:00,63.48,63.54,63.36,63.37,18060.0,63.48,63.54,63.36,63.37,18060.0
2018-10-29 11:20:00,63.34,63.49,63.33,63.47,9802.0,63.34,63.49,63.33,63.47,9802.0
2018-10-29 11:25:00,63.45,63.52,63.42,63.52,14710.0,63.45,63.52,63.42,63.52,14710.0
2018-10-29 11:30:00,63.51,63.59,63.46,63.57,10202.0,63.51,63.59,63.46,63.57,10202.0
2018-10-29 11:35:00,63.59,63.68,63.48,63.68,20282.0,63.59,63.68,63.48,63.68,20282.0
2018-10-29 11:40:00,63.69,63.82,63.63,63.74,11780.0,63.69,63.82,63.63,63.74,11780.0
2018-10-29 11:45:00,63.77,63.77,63.69,63.69,9260.0,63.77,63.77,63.69,63.69,9260.0
2018-10-29 11:50:00,63.7,63.72,63.5,63.53,13098.0,63.7,63.72,63.5,63.53,13098.0
2018-10-29 11:55:00,63.54,63.57,63.47,63.47,25848.0,63.54,63.57,63.47,63.47,25848.0
2018-10-29 12:00:00,63.47,63.47,63.39,63.45,19662.0,63.47,63.47,63.39,63.45,19662.0
2018-10-29 12:05:00,63.44,63.44,63.38,63.4,13500.0,63.44,63.44,63.38,63.4,13500.0
2018-10-29 12:10:00,63.38,63.39,63.27,63.35,21688.0,63.38,63.39,63.27,63.35,21688.0
2018-10-29 12:15:00,63.35,63.49,63.33,63.37,20428.0,63.35,63.49,63.33,63.37,20428.0
2018-10-29 12:20:00,63.39,63.42,63.1,63.17,12000.0,63.39,63.42,63.1,63.17,12000.0
2018-10-29 12:25:00,63.15,63.33,63.15,63.3,19598.0,63.15,63.33,63.15,63.3,19598.0
2018-10-29 12:30:00,63.32,63.4,63.26,63.35,15250.0,63.32,63.4,63.26,63.35,15250.0
2018-10-29 12:35:00,63.42,63.56,63.4,63.41,14654.0,63.42,63.56,63.4,63.41,14654.0
2018-10-29 12:40:00,63.4,63.58,63.4,63.51,15830.0,63.4,63.58,63.4,63.51,15830.0
2018-10-29 12:45:00,63.51,63.58,63.48,63.5,20260.0,63.51,63.58,63.48,63.5,20260.0
2018-10-29 12:50:00,63.55,63.55,63.42,63.46,10648.0,63.55,63.55,63.42,63.46,10648.0
2018-10-29 12:55:00,63.43,63.53,63.32,63.45,17050.0,63.43,63.53,63.32,63.45,17050.0
2018-10-29 13:00:00,63.48,63.69,63.48,63.69,19016.0,63.48,63.69,63.48,63.69,19016.0
2018-10-29 13:05:00,63.67,63.73,63.6,63.7,11116.0,63.67,63.73,63.6,63.7,11116.0
2018-10-29 13:10:00,63.7,63.72,63.6,63.65,11996.0,63.7,63.72,63.6,63.65,11996.0
2018-10-29 13:15:00,63.62,63.62,63.49,63.5,6086.0,63.62,63.62,63.49,63.5,6086.0
2018-10-29 13:20:00,63.49,63.58,63.49,63.55,9628.0,63.49,63.58,63.49,63.55,9628.0
2018-10-29 13:25:00,63.51,63.51,63.41,63.46,7494.0,63.51,63.51,63.41,63.46,7494.0
2018-10-29 13:30:00,63.46,63.7,63.46,63.69,11846.0,63.46,63.7,63.46,63.69,11846.0
2018-10-29 13:35:00,63.71,63.71,63.62,63.69,11816.0,63.71,63.71,63.62,63.69,11816.0
2018-10-29 13:40:00,63.67,63.74,63.57,63.71,13400.0,63.67,63.74,63.57,63.71,13400.0
2018-10-29 13:45:00,63.74,63.77,63.59,63.63,18008.0,63.74,63.77,63.59,63.63,18008.0
2018-10-29 13:50:00,63.63,63.82,63.63,63.74,17696.0,63.63,63.82,63.63,63.74,17696.0
2018-10-29 13:55:00,63.72,63.76,63.56,63.56,15418.0,63.72,63.76,63.56,63.56,15418.0
2018-10-29 14:00:00,63.55,63.56,63.3,63.41,28866.0,63.55,63.56,63.3,63.41,28866.0
2018-10-29 14:05:00,63.41,63.43,63.23,63.24,19028.0,63.41,63.43,63.23,63.24,19028.0
2018-10-29 14:10:00,63.29,63.3,63.13,63.23,27016.0,63.29,63.3,63.13,63.23,27016.0
2018-10-29 14:15:00,63.2,63.2,63.04,63.15,24344.0,63.2,63.2,63.04,63.15,24344.0
2018-10-29 14:20:00,63.12,63.2,63.09,63.17,21142.0,63.12,63.2,63.09,63.17,21142.0
2018-10-29 14:25:00,63.15,63.24,63.01,63.01,20492.0,63.15,63.24,63.01,63.01,20492.0
2018-10-29 14:30:00,62.99,62.99,62.83,62.83,12224.0,62.99,62.99,62.83,62.83,12224.0
2018-10-29 14:35:00,62.81,63.01,62.81,62.82,44568.0,62.81,63.01,62.81,62.82,44568.0
2018-10-29 14:40:00,62.84,63.01,62.81,62.94,17642.0,62.84,63.01,62.81,62.94,17642.0
2018-10-29 14:45:00,62.93,62.95,62.73,62.75,27424.0,62.93,62.95,62.73,62.75,27424.0
2018-10-29 14:50:00,62.77,62.77,62.62,62.66,16584.0,62.77,62.77,62.62,62.66,16584.0
2018-10-29 14:55:00,62.66,62.74,62.56,62.6,30372.0,62.66,62.74,62.56,62.6,30372.0
2018-10-29 15:00:00,62.6,62.63,62.38,62.41,35238.0,62.6,62.63,62.38,62.41,35238.0
2018-10-29 15:05:00,62.42,62.45,62.26,62.35,43576.0,62.42,62.45,62.26,62.35,43576.0
2018-10-29 15:10:00,62.36,62.4,62.1,62.11,38536.0,62.36,62.4,62.1,62.11,38536.0
2018-10-29 15:15:00,62.1,62.24,62.02,62.23,39692.0,62.1,62.24,62.02,62.23,39692.0
2018-10-29 15:20:00,62.23,62.26,61.97,62.14,54002.0,62.23,62.26,61.97,62.14,54002.0
2018-10-29 15:25:00,62.12,62.18,61.98,61.99,49874.0,62.12,62.18,61.98,61.99,49874.0
2018-10-29 15:30:00,61.97,62.03,61.85,61.97,40946.0,61.97,62.03,61.85,61.97,40946.0
2018-10-29 15:35:00,61.97,61.98,61.83,61.94,33084.0,61.97,61.98,61.83,61.94,33084.0
2018-10-29 15:40:00,61.9,61.9,61.48,61.56,66598.0,61.9,61.9,61.48,61.56,66598.0
2018-10-29 15:45:00,61.56,62.19,61.49,62.1,83712.0,61.56,62.19,61.49,62.1,83712.0
2018-10-29 15:50:00,62.1,62.44,62.09,62.44,162552.0,62.1,62.44,62.09,62.44,162552.0
2018-10-29 15:55:00,62.41,62.56,62.26,62.49,163938.0,62.41,62.56,62.26,62.49,163938.0
2018-10-30 09:30:00,62.57,62.59,62.03,62.13,75008.0,62.57,62.59,62.03,62.13,75008.0
2018-10-30 09:35:00,62.09,62.27,61.92,62.02,38852.0,62.09,62.27,61.92,62.02,38852.0
2018-10-30 09:40:00,62.05,62.42,61.99,62.33,38808.0,62.05,62.42,61.99,62.33,38808.0
2018-10-30 09:45:00,62.27,62.32,62.18,62.3,19186.0,62.27,62.32,62.18,62.3,19186.0
2018-10-30 09:50:00,62.27,62.73,62.27,62.71,35600.0,62.27,62.73,62.27,62.71,35600.0
2018-10-30 09:55:00,62.67,63.05,62.61,63.0,31224.0,62.67,63.05,62.61,63.0,31224.0
2018-10-30 10:00:00,62.99,63.14,62.93,63.01,46944.0,62.99,63.14,62.93,63.01,46944.0
2018-10-30 10:05:00,62.99,63.02,62.72,62.74,25856.0,62.99,63.02,62.72,62.74,25856.0
2018-10-30 10:10:00,62.73,62.75,62.6,62.67,19284.0,62.73,62.75,62.6,62.67,19284.0
2018-10-30 10:15:00,62.74,62.96,62.74,62.84,39736.0,62.74,62.96,62.74,62.84,39736.0
2018-10-30 10:20:00,62.88,63.02,62.88,62.98,18106.0,62.88,63.02,62.88,62.98,18106.0
2018-10-30 10:25:00,62.97,63.02,62.89,62.9,32476.0,62.97,63.02,62.89,62.9,32476.0
2018-10-30 10:30:00,62.95,63.16,62.87,63.13,19040.0,62.95,63.16,62.87,63.13,19040.0
2018-10-30 10:35:00,63.17,63.18,62.9,63.02,26284.0,63.17,63.18,62.9,63.02,26284.0
2018-10-30 10:40:00,62.98,63.01,62.74,62.78,32778.0,62.98,63.01,62.74,62.78,32778.0
2018-10-30 10:45:00,62.81,63.05,62.81,63.02,53580.0,62.81,63.05,62.81,63.02,53580.0
2018-10-30 10:50:00,63.04,63.17,62.86,62.89,68082.0,63.04,63.17,62.86,62.89,68082.0
2018-10-30 10:55:00,62.89,63.12,62.89,62.92,38140.0,62.89,63.12,62.89,62.92,38140.0
2018-10-30 11:00:00,62.99,63.02,62.77,62.91,19152.0,62.99,63.02,62.77,62.91,19152.0
2018-10-30 11:05:00,62.94,63.2,62.9,63.2,18134.0,62.94,63.2,62.9,63.2,18134.0
2018-10-30 11:10:00,63.18,63.22,62.92,62.92,26990.0,63.18,63.22,62.92,62.92,26990.0
2018-10-30 11:15:00,62.96,63.19,62.89,63.19,14746.0,62.96,63.19,62.89,63.19,14746.0
2018-10-30 11:20:00,63.23,63.29,63.01,63.02,14466.0,63.23,63.29,63.01,63.02,14466.0
2018-10-30 11:25:00,63.02,63.2,62.99,63.16,14500.0,63.02,63.2,62.99,63.16,14500.0
2018-10-30 11:30:00,63.15,63.26,63.1,63.21,24218.0,63.15,63.26,63.1,63.21,24218.0
2018-10-30 11:35:00,63.24,63.38,63.23,63.28,26188.0,63.24,63.38,63.23,63.28,26188.0
2018-10-30 11:40:00,63.23,63.24,63.15,63.15,7502.0,63.23,63.24,63.15,63.15,7502.0
2018-10-30 11:45:00,63.18,63.54,63.16,63.45,15188.0,63.18,63.54,63.16,63.45,15188.0
2018-10-30 11:50:00,63.38,63.42,62.97,62.99,28914.0,63.38,63.42,62.97,62.99,28914.0
2018-10-30 11:55:00,62.99,63.04,62.87,62.91,23888.0,62.99,63.04,62.87,62.91,23888.0
2018-10-30 12:00:00,62.94,63.06,62.86,63.02,40814.0,62.94,63.06,62.86,63.02,40814.0
2018-10-30 12:05:00,63.0,63.17,63.0,63.1,99510.0,63.0,63.17,63.0,63.1,99510.0
2018-10-30 12:10:00,63.06,63.18,62.93,62.95,17490.0,63.06,63.18,62.93,62.95,17490.0
2018-10-30 12:15:00,63.0,63.07,62.86,63.05,47126.0,63.0,63.07,62.86,63.05,47126.0
2018-10-30 12:20:00,63.05,63.18,63.01,63.18,48818.0,63.05,63.18,63.01,63.18,48818.0
2018-10-30 12:25:00,63.19,63.32,63.17,63.28,48688.0,63.19,63.32,63.17,63.28,48688.0
2018-10-30 12:30:00,63.25,63.25,63.12,63.17,12638.0,63.25,63.25,63.12,63.17,12638.0
2018-10-30 12:35:00,63.19,63.31,63.19,63.28,16726.0,63.19,63.31,63.19,63.28,16726.0
2018-10-30 12:40:00,63.31,63.34,63.24,63.24,14806.0,63.31,63.34,63.24,63.24,14806.0
2018-10-30 12:45:00,63.26,63.29,63.21,63.24,25036.0,63.26,63.29,63.21,63.24,25036.0
2018-10-30 12:50:00,63.22,63.23,63.06,63.06,16050.0,63.22,63.23,63.06,63.06,16050.0
2018-10-30 12:55:00,63.06,63.06,62.93,62.93,36304.0,63.06,63.06,62.93,62.93,36304.0
2018-10-30 13:00:00,62.93,62.94,62.77,62.82,15392.0,62.93,62.94,62.77,62.82,15392.0
2018-10-30 13:05:00,62.82,62.92,62.81,62.86,11702.0,62.82,62.92,62.81,62.86,11702.0
2018-10-30 13:10:00,62.83,62.83,62.72,62.72,19916.0,62.83,62.83,62.72,62.72,19916.0
2018-10-30 13:15:00,62.74,62.96,62.74,62.94,9820.0,62.74,62.96,62.74,62.94,9820.0
2018-10-30 13:20:00,62.91,63.01,62.85,62.88,12762.0,62.91,63.01,62.85,62.88,12762.0
2018-10-30 13:25:00,62.87,62.88,62.72,62.74,37342.0,62.87,62.88,62.72,62.74,37342.0
2018-10-30 13:30:00,62.73,62.74,62.6,62.62,9648.0,62.73,62.74,62.6,62.62,9648.0
2018-10-30 13:35:00,62.58,62.67,62.5,62.67,18098.0,62.58,62.67,62.5,62.67,18098.0
2018-10-30 13:40:00,62.66,62.94,62.66,62.94,13256.0,62.66,62.94,62.66,62.94,13256.0
2018-10-30 13:45:00,62.95,63.08,62.94,63.06,21160.0,62.95,63.08,62.94,63.06,21160.0
2018-10-30 13:50:00,63.04,63.1,62.99,63.03,13344.0,63.04,63.1,62.99,63.03,13344.0
2018-10-30 13:55:00,63.08,63.18,63.05,63.18,10140.0,63.08,63.18,63.05,63.18,10140.0
2018-10-30 14:00:00,63.15,63.23,62.97,63.03,25598.0,63.15,63.23,62.97,63.03,25598.0
2018-10-30 14:05:00,63.02,63.04,62.85,62.93,16764.0,63.02,63.04,62.85,62.93,16764.0
2018-10-30 14:10:00,62.89,63.05,62.88,63.04,16476.0,62.89,63.05,62.88,63.04,16476.0
2018-10-30 14:15:00,62.99,63.04,62.91,63.01,13614.0,62.99,63.04,62.91,63.01,13614.0
2018-10-30 14:20:00,62.99,63.13,62.97,63.06,15478.0,62.99,63.13,62.97,63.06,15478.0
2018-10-30 14:25:00,63.1,63.11,62.96,63.02,16308.0,63.1,63.11,62.96,63.02,16308.0
2018-10-30 14:30:00,62.95,63.1,62.94,63.04,7000.0,62.95,63.1,62.94,63.04,7000.0
2018-10-30 14:35:00,63.13,63.16,62.95,62.99,12880.0,63.13,63.16,62.95,62.99,12880.0
2018-10-30 14:40:00,62.99,63.04,62.94,63.02,15828.0,62.99,63.04,62.94,63.02,15828.0
2018-10-30 14:45:00,63.03,63.08,62.98,63.08,14740.0,63.03,63.08,62.98,63.08,14740.0
2018-10-30 14:50:00,63.13,63.47,63.13,63.34,34762.0,63.13,63.47,63.13,63.34,34762.0
2018-10-30 14:55:00,63.34,63.62,63.32,63.54,22470.0,63.34,63.62,63.32,63.54,22470.0
2018-10-30 15:00:00,63.55,63.55,63.27,63.37,18894.0,63.55,63.55,63.27,63.37,18894.0
2018-10-30 15:05:00,63.37,63.51,63.37,63.46,40394.0,63.37,63.51,63.37,63.46,40394.0
2018-10-30 15:10:00,63.48,63.84,63.48,63.63,201924.0,63.48,63.84,63.48,63.63,201924.0
2018-10-30 15:15:00,63.65,63.77,63.63,63.76,24118.0,63.65,63.77,63.63,63.76,24118.0
2018-10-30 15:20:00,63.75,63.9,63.72,63.9,100198.0,63.75,63.9,63.72,63.9,100198.0
2018-10-30 15:25:00,63.88,64.02,63.85,63.87,38650.0,63.88,64.02,63.85,63.87,38650.0
2018-10-30 15:30:00,63.88,63.95,63.8,63.93,59060.0,63.88,63.95,63.8,63.93,59060.0
2018-10-30 15:35:00,63.91,64.15,63.91,64.01,151214.0,63.91,64.15,63.91,64.01,151214.0
2018-10-30 15:40:00,64.02,64.08,63.93,63.99,34984.0,64.02,64.08,63.93,63.99,34984.0
2018-10-30 15:45:00,63.97,64.04,63.88,64.01,64044.0,63.97,64.04,63.88,64.01,64044.0
2018-10-30 15:50:00,64.02,64.25,64.02,64.12,89448.0,64.02,64.25,64.02,64.12,89448.0
2018-10-30 15:55:00,64.13,64.17,63.95,64.08,271770.0,64.13,64.17,63.95,64.08,271770.0
2018-10-31 09:30:00,64.79,65.23,64.79,64.97,51040.0,64.79,65.23,64.79,64.97,51040.0
2018-10-31 09:35:00,65.01,65.45,64.9,65.2,48554.0,65.01,65.45,64.9,65.2,48554.0
2018-10-31 09:40:00,65.36,65.89,65.24,65.79,57142.0,65.36,65.89,65.24,65.79,57142.0
2018-10-31 09:45:00,65.85,65.98,65.61,65.98,105960.0,65.85,65.98,65.61,65.98,105960.0
2018-10-31 09:50:00,66.01,66.41,65.83,66.41,214734.0,66.01,66.41,65.83,66.41,214734.0
2018-10-31 09:55:00,66.4,66.71,66.1,66.11,97688.0,66.4,66.71,66.1,66.11,97688.0
2018-10-31 10:00:00,66.07,66.14,65.85,65.89,85018.0,66.07,66.14,65.85,65.89,85018.0
2018-10-31 10:05:00,65.84,66.0,65.76,66.0,55106.0,65.84,66.0,65.76,66.0,55106.0
2018-10-31 10:10:00,66.0,66.06,65.87,65.92,65908.0,66.0,66.06,65.87,65.92,65908.0
2018-10-31 10:15:00,65.92,66.26,65.89,66.2,34916.0,65.92,66.26,65.89,66.2,34916.0
2018-10-31 10:20:00,66.19,66.38,66.08,66.27,58276.0,66.19,66.38,66.08,66.27,58276.0
2018-10-31 10:25:00,66.25,66.29,66.01,66.22,35490.0,66.25,66.29,66.01,66.22,35490.0
2018-10-31 10:30:00,66.19,66.24,66.12,66.12,52616.0,66.19,66.24,66.12,66.12,52616.0
2018-10-31 10:35:00,66.1,66.24,66.09,66.12,24672.0,66.1,66.24,66.09,66.12,24672.0
2018-10-31 10:40:00,66.12,66.12,65.89,65.89,20734.0,66.12,66.12,65.89,65.89,20734.0
2018-10-31 10:45:00,65.9,65.92,65.58,65.6,28160.0,65.9,65.92,65.58,65.6,28160.0
2018-10-31 10:50:00,65.62,65.81,65.6,65.76,48474.0,65.62,65.81,65.6,65.76,48474.0
2018-10-31 10:55:00,65.77,65.82,65.57,65.58,25372.0,65.77,65.82,65.57,65.58,25372.0
2018-10-31 11:00:00,65.58,65.81,65.56,65.66,20598.0,65.58,65.81,65.56,65.66,20598.0
2018-10-31 11:05:00,65.67,65.89,65.67,65.89,21756.0,65.67,65.89,65.67,65.89,21756.0
2018-10-31 11:10:00,65.9,66.02,65.82,65.89,16228.0,65.9,66.02,65.82,65.89,16228.0
2018-10-31 11:15:00,65.89,65.99,65.89,65.94,13952.0,65.89,65.99,65.89,65.94,13952.0
2018-10-31 11:20:00,65.96,66.03,65.92,65.92,21710.0,65.96,66.03,65.92,65.92,21710.0
2018-10-31 11:25:00,65.92,66.07,65.89,66.04,17036.0,65.92,66.07,65.89,66.04,17036.0
2018-10-31 11:30:00,66.04,66.05,65.63,65.63,34952.0,66.04,66.05,65.63,65.63,34952.0
2018-10-31 11:35:00,65.64,65.87,65.58,65.87,20946.0,65.64,65.87,65.58,65.87,20946.0
2018-10-31 11:40:00,65.87,65.89,65.61,65.61,24684.0,65.87,65.89,65.61,65.61,24684.0
2018-10-31 11:45:00,65.6,65.73,65.49,65.49,30488.0,65.6,65.73,65.49,65.49,30488.0
2018-10-31 11:50:00,65.49,65.64,65.49,65.53,17436.0,65.49,65.64,65.49,65.53,17436.0
2018-10-31 11:55:00,65.53,65.57,65.42,65.56,23978.0,65.53,65.57,65.42,65.56,23978.0
2018-10-31 12:00:00,65.56,65.57,65.28,65.31,22026.0,65.56,65.57,65.28,65.31,22026.0
2018-10-31 12:05:00,65.32,65.39,65.26,65.36,28456.0,65.32,65.39,65.26,65.36,28456.0
2018-10-31 12:10:00,65.36,65.52,65.32,65.47,17520.0,65.36,65.52,65.32,65.47,17520.0
2018-10-31 12:15:00,65.48,65.48,65.33,65.39,13600.0,65.48,65.48,65.33,65.39,13600.0
2018-10-31 12:20:00,65.37,65.5,65.35,65.39,11800.0,65.37,65.5,65.35,65.39,11800.0
2018-10-31 12:25:00,65.39,65.46,65.32,65.32,7526.0,65.39,65.46,65.32,65.32,7526.0
2018-10-31 12:30:00,65.3,65.43,65.23,65.36,10116.0,65.3,65.43,65.23,65.36,10116.0
2018-10-31 12:35:00,65.37,65.4,65.34,65.4,6778.0,65.37,65.4,65.34,65.4,6778.0
2018-10-31 12:40:00,65.39,65.51,65.36,65.44,18552.0,65.39,65.51,65.36,65.44,18552.0
2018-10-31 12:45:00,65.42,65.51,65.39,65.5,24320.0,65.42,65.51,65.39,65.5,24320.0
2018-10-31 12:50:00,65.49,65.49,65.32,65.35,11858.0,65.49,65.49,65.32,65.35,11858.0
2018-10-31 12:55:00,65.34,65.45,65.32,65.45,28786.0,65.34,65.45,65.32,65.45,28786.0
2018-10-31 13:00:00,65.42,65.46,65.26,65.32,19976.0,65.42,65.46,65.26,65.32,19976.0
2018-10-31 13:05:00,65.29,65.37,65.29,65.36,4978.0,65.29,65.37,65.29,65.36,4978.0
2018-10-31 13:10:00,65.39,65.5,65.39,65.41,24642.0,65.39,65.5,65.39,65.41,24642.0
2018-10-31 13:15:00,65.41,65.51,65.41,65.44,21986.0,65.41,65.51,65.41,65.44,21986.0
2018-10-31 13:20:00,65.44,65.53,65.36,65.42,23662.0,65.44,65.53,65.36,65.42,23662.0
2018-10-31 13:25:00,65.44,65.44,65.26,65.29,17526.0,65.44,65.44,65.26,65.29,17526.0
2018-10-31 13:30:00,65.27,65.41,65.26,65.38,17412.0,65.27,65.41,65.26,65.38,17412.0
2018-10-31 13:35:00,65.38,65.41,65.29,65.31,10140.0,65.38,65.41,65.29,65.31,10140.0
2018-10-31 13:40:00,65.32,65.6,65.28,65.6,95294.0,65.32,65.6,65.28,65.6,95294.0
2018-10-31 13:45:00,65.61,65.67,65.53,65.55,17412.0,65.61,65.67,65.53,65.55,17412.0
2018-10-31 13:50:00,65.52,65.57,65.47,65.47,10522.0,65.52,65.57,65.47,65.47,10522.0
2018-10-31 13:55:00,65.49,65.51,65.39,65.44,12034.0,65.49,65.51,65.39,65.44,12034.0
2018-10-31 14:00:00,65.41,65.52,65.38,65.51,19072.0,65.41,65.52,65.38,65.51,19072.0
2018-10-31 14:05:00,65.5,65.52,65.42,65.45,41158.0,65.5,65.52,65.42,65.45,41158.0
2018-10-31 14:10:00,65.47,65.53,65.42,65.42,27854.0,65.47,65.53,65.42,65.42,27854.0
2018-10-31 14:15:00,65.4,65.53,65.4,65.44,33786.0,65.4,65.53,65.4,65.44,33786.0
2018-10-31 14:20:00,65.44,65.5,65.42,65.46,32016.0,65.44,65.5,65.42,65.46,32016.0
2018-10-31 14:25:00,65.48,65.5,65.42,65.47,26182.0,65.48,65.5,65.42,65.47,26182.0
2018-10-31 14:30:00,65.47,65.49,65.42,65.42,18300.0,65.47,65.49,65.42,65.42,18300.0
2018-10-31 14:35:00,65.43,65.46,65.39,65.42,19142.0,65.43,65.46,65.39,65.42,19142.0
2018-10-31 14:40:00,65.38,65.55,65.38,65.47,29246.0,65.38,65.55,65.38,65.47,29246.0
2018-10-31 14:45:00,65.46,65.51,65.43,65.44,16710.0,65.46,65.51,65.43,65.44,16710.0
2018-10-31 14:50:00,65.42,65.67,65.42,65.67,24588.0,65.42,65.67,65.42,65.67,24588.0
2018-10-31 14:55:00,65.67,65.82,65.67,65.82,23598.0,65.67,65.82,65.67,65.82,23598.0
2018-10-31 15:00:00,65.83,65.9,65.76,65.81,105454.0,65.83,65.9,65.76,65.81,105454.0
2018-10-31 15:05:00,65.79,65.86,65.76,65.76,30418.0,65.79,65.86,65.76,65.76,30418.0
2018-10-31 15:10:00,65.75,65.87,65.71,65.81,26788.0,65.75,65.87,65.71,65.81,26788.0
2018-10-31 15:15:00,65.8,65.93,65.71,65.86,40940.0,65.8,65.93,65.71,65.86,40940.0
2018-10-31 15:20:00,65.85,65.89,65.64,65.64,52158.0,65.85,65.89,65.64,65.64,52158.0
2018-10-31 15:25:00,65.64,65.68,65.54,65.64,32256.0,65.64,65.68,65.54,65.64,32256.0
2018-10-31 15:30:00,65.64,65.67,65.48,65.54,46678.0,65.64,65.67,65.48,65.54,46678.0
2018-10-31 15:35:00,65.55,65.6,65.41,65.41,42796.0,65.55,65.6,65.41,65.41,42796.0
2018-10-31 15:40:00,65.41,65.51,65.36,65.4,48504.0,65.41,65.51,65.36,65.4,48504.0
2018-10-31 15:45:00,65.39,65.48,65.19,65.19,58790.0,65.39,65.48,65.19,65.19,58790.0
2018-10-31 15:50:00,65.21,65.38,65.2,65.25,76708.0,65.21,65.38,65.2,65.25,76708.0
2018-10-31 15:55:00,65.24,65.32,65.09,65.16,168002.0,65.24,65.32,65.09,65.16,168002.0
2018-11-01 09:30:00,65.66,66.58,65.51,66.28,144934.0,65.66,66.58,65.51,66.28,144934.0
2018-11-01 09:35:00,66.08,66.08,65.33,65.53,73858.0,66.08,66.08,65.33,65.53,73858.0
2018-11-01 09:40:00,65.57,65.63,65.25,65.53,48996.0,65.57,65.63,65.25,65.53,48996.0
2018-11-01 09:45:00,65.44,65.54,65.17,65.28,48786.0,65.44,65.54,65.17,65.28,48786.0
2018-11-01 09:50:00,65.28,65.61,65.2,65.54,37724.0,65.28,65.61,65.2,65.54,37724.0
2018-11-01 09:55:00,65.54,65.68,65.49,65.64,28542.0,65.54,65.68,65.49,65.64,28542.0
2018-11-01 10:00:00,65.6,65.64,65.43,65.6,36956.0,65.6,65.64,65.43,65.6,36956.0
2018-11-01 10:05:00,65.61,65.75,65.48,65.64,33012.0,65.61,65.75,65.48,65.64,33012.0
2018-11-01 10:10:00,65.68,66.09,65.68,65.82,68830.0,65.68,66.09,65.68,65.82,68830.0
2018-11-01 10:15:00,65.89,66.08,65.72,65.72,21930.0,65.89,66.08,65.72,65.72,21930.0
2018-11-01 10:20:00,65.77,66.03,65.77,66.03,17882.0,65.77,66.03,65.77,66.03,17882.0
2018-11-01 10:25:00,66.04,66.08,65.98,66.05,21076.0,66.04,66.08,65.98,66.05,21076.0
2018-11-01 10:30:00,66.09,66.28,65.83,66.2,46906.0,66.09,66.28,65.83,66.2,46906.0
2018-11-01 10:35:00,66.22,66.25,65.98,66.02,28020.0,66.22,66.25,65.98,66.02,28020.0
2018-11-01 10:40:00,66.02,66.06,65.89,65.98,23916.0,66.02,66.06,65.89,65.98,23916.0
2018-11-01 10:45:00,65.98,66.02,65.85,65.92,21376.0,65.98,66.02,65.85,65.92,21376.0
2018-11-01 10:50:00,65.94,66.01,65.85,65.85,19836.0,65.94,66.01,65.85,65.85,19836.0
2018-11-01 10:55:00,65.87,65.89,65.8,65.86,19022.0,65.87,65.89,65.8,65.86,19022.0
2018-11-01 11:00:00,65.89,65.89,65.63,65.71,47804.0,65.89,65.89,65.63,65.71,47804.0
2018-11-01 11:05:00,65.7,65.71,65.55,65.57,40800.0,65.7,65.71,65.55,65.57,40800.0
2018-11-01 11:10:00,65.58,65.71,65.52,65.64,51346.0,65.58,65.71,65.52,65.64,51346.0
2018-11-01 11:15:00,65.67,65.7,65.64,65.68,13748.0,65.67,65.7,65.64,65.68,13748.0
2018-11-01 11:20:00,65.69,65.72,65.61,65.68,13848.0,65.69,65.72,65.61,65.68,13848.0
2018-11-01 11:25:00,65.68,65.74,65.66,65.71,15282.0,65.68,65.74,65.66,65.71,15282.0
2018-11-01 11:30:00,65.72,65.76,65.52,65.56,16670.0,65.72,65.76,65.52,65.56,16670.0
2018-11-01 11:35:00,65.54,65.69,65.52,65.67,33090.0,65.54,65.69,65.52,65.67,33090.0
2018-11-01 11:40:00,65.64,65.66,65.53,65.56,11640.0,65.64,65.66,65.53,65.56,11640.0
2018-11-01 11:45:00,65.57,65.59,65.5,65.53,12934.0,65.57,65.59,65.5,65.53,12934.0
2018-11-01 11:50:00,65.53,65.55,65.46,65.55,10000.0,65.53,65.55,65.46,65.55,10000.0
2018-11-01 11:55:00,65.56,65.67,65.56,65.61,13434.0,65.56,65.67,65.56,65.61,13434.0
2018-11-01 12:00:00,65.63,65.69,65.58,65.69,18738.0,65.63,65.69,65.58,65.69,18738.0
2018-11-01 12:05:00,65.67,65.78,65.63,65.78,12722.0,65.67,65.78,65.63,65.78,12722.0
2018-11-01 12:10:00,65.77,65.79,65.69,65.73,15928.0,65.77,65.79,65.69,65.73,15928.0
2018-11-01 12:15:00,65.74,65.74,65.33,65.35,37628.0,65.74,65.74,65.33,65.35,37628.0
2018-11-01 12:20:00,65.31,65.37,65.29,65.34,8600.0,65.31,65.37,65.29,65.34,8600.0
2018-11-01 12:25:00,65.35,65.36,65.23,65.23,31766.0,65.35,65.36,65.23,65.23,31766.0
2018-11-01 12:30:00,65.27,65.39,65.24,65.36,11786.0,65.27,65.39,65.24,65.36,11786.0
2018-11-01 12:35:00,65.33,65.61,65.31,65.49,39644.0,65.33,65.61,65.31,65.49,39644.0
2018-11-01 12:40:00,65.48,65.52,65.39,65.4,84120.0,65.48,65.52,65.39,65.4,84120.0
2018-11-01 12:45:00,65.42,65.47,65.33,65.46,7296.0,65.42,65.47,65.33,65.46,7296.0
2018-11-01 12:50:00,65.47,65.47,65.39,65.44,6502.0,65.47,65.47,65.39,65.44,6502.0
2018-11-01 12:55:00,65.44,65.49,65.41,65.49,8800.0,65.44,65.49,65.41,65.49,8800.0
2018-11-01 13:00:00,65.45,65.52,65.44,65.5,6138.0,65.45,65.52,65.44,65.5,6138.0
2018-11-01 13:05:00,65.49,65.54,65.39,65.42,12124.0,65.49,65.54,65.39,65.42,12124.0
2018-11-01 13:10:00,65.39,65.47,65.39,65.44,7990.0,65.39,65.47,65.39,65.44,7990.0
2018-11-01 13:15:00,65.43,65.44,65.33,65.4,8462.0,65.43,65.44,65.33,65.4,8462.0
2018-11-01 13:20:00,65.36,65.37,65.2,65.23,28258.0,65.36,65.37,65.2,65.23,28258.0
2018-11-01 13:25:00,65.2,65.23,65.12,65.22,12454.0,65.2,65.23,65.12,65.22,12454.0
2018-11-01 13:30:00,65.24,65.33,65.23,65.31,15514.0,65.24,65.33,65.23,65.31,15514.0
2018-11-01 13:35:00,65.33,65.33,65.26,65.26,9242.0,65.33,65.33,65.26,65.26,9242.0
2018-11-01 13:40:00,65.28,65.45,65.27,65.36,31064.0,65.28,65.45,65.27,65.36,31064.0
2018-11-01 13:45:00,65.39,65.42,65.3,65.34,8858.0,65.39,65.42,65.3,65.34,8858.0
2018-11-01 13:50:00,65.38,65.64,65.35,65.56,26722.0,65.38,65.64,65.35,65.56,26722.0
2018-11-01 13:55:00,65.57,65.59,65.5,65.56,5618.0,65.57,65.59,65.5,65.56,5618.0
2018-11-01 14:00:00,65.52,65.53,65.48,65.49,6132.0,65.52,65.53,65.48,65.49,6132.0
2018-11-01 14:05:00,65.47,65.49,65.36,65.42,9610.0,65.47,65.49,65.36,65.42,9610.0
2018-11-01 14:10:00,65.36,65.44,65.34,65.44,4648.0,65.36,65.44,65.34,65.44,4648.0
2018-11-01 14:15:00,65.4,65.51,65.39,65.47,9864.0,65.4,65.51,65.39,65.47,9864.0
2018-11-01 14:20:00,65.48,65.54,65.46,65.52,6906.0,65.48,65.54,65.46,65.52,6906.0
2018-11-01 14:25:00,65.51,65.54,65.39,65.39,32298.0,65.51,65.54,65.39,65.39,32298.0
2018-11-01 14:30:00,65.38,65.41,65.28,65.28,10566.0,65.38,65.41,65.28,65.28,10566.0
2018-11-01 14:35:00,65.29,65.36,65.24,65.27,9254.0,65.29,65.36,65.24,65.27,9254.0
2018-11-01 14:40:00,65.27,65.37,65.24,65.35,23478.0,65.27,65.37,65.24,65.35,23478.0
2018-11-01 14:45:00,65.36,65.47,65.36,65.46,11414.0,65.36,65.47,65.36,65.46,11414.0
2018-11-01 14:50:00,65.47,65.57,65.47,65.56,14946.0,65.47,65.57,65.47,65.56,14946.0
2018-11-01 14:55:00,65.58,65.65,65.54,65.64,10376.0,65.58,65.65,65.54,65.64,10376.0
2018-11-01 15:00:00,65.63,65.64,65.53,65.56,26236.0,65.63,65.64,65.53,65.56,26236.0
2018-11-01 15:05:00,65.54,65.58,65.47,65.58,61522.0,65.54,65.58,65.47,65.58,61522.0
2018-11-01 15:10:00,65.58,65.58,65.45,65.47,14926.0,65.58,65.58,65.45,65.47,14926.0
2018-11-01 15:15:00,65.46,65.46,65.35,65.35,46676.0,65.46,65.46,65.35,65.35,46676.0
2018-11-01 15:20:00,65.36,65.36,65.31,65.31,39282.0,65.36,65.36,65.31,65.31,39282.0
2018-11-01 15:25:00,65.33,65.38,65.33,65.36,18776.0,65.33,65.38,65.33,65.36,18776.0
2018-11-01 15:30:00,65.36,65.38,65.28,65.35,30646.0,65.36,65.38,65.28,65.35,30646.0
2018-11-01 15:35:00,65.33,65.43,65.33,65.43,29110.0,65.33,65.43,65.33,65.43,29110.0
2018-11-01 15:40:00,65.42,65.52,65.36,65.52,28830.0,65.42,65.52,65.36,65.52,28830.0
2018-11-01 15:45:00,65.52,65.53,65.39,65.46,40246.0,65.52,65.53,65.39,65.46,40246.0
2018-11-01 15:50:00,65.44,65.54,65.42,65.47,36638.0,65.44,65.54,65.42,65.47,36638.0
2018-11-01 15:55:00,65.48,65.6,65.44,65.58,126918.0,65.48,65.6,65.44,65.58,126918.0
2018-11-02 09:30:00,65.91,66.33,65.85,66.17,43040.0,65.91,66.33,65.85,66.17,43040.0
2018-11-02 09:35:00,66.03,66.18,65.93,66.13,28384.0,66.03,66.18,65.93,66.13,28384.0
2018-11-02 09:40:00,66.17,66.39,66.08,66.32,13390.0,66.17,66.39,66.08,66.32,13390.0
2018-11-02 09:45:00,66.41,66.41,66.2,66.3,13134.0,66.41,66.41,66.2,66.3,13134.0
2018-11-02 09:50:00,66.26,66.33,66.13,66.2,4300.0,66.26,66.33,66.13,66.2,4300.0
2018-11-02 09:55:00,66.12,66.12,66.02,66.12,4766.0,66.12,66.12,66.02,66.12,4766.0
2018-11-02 10:00:00,66.11,66.11,65.98,66.06,7206.0,66.11,66.11,65.98,66.06,7206.0
2018-11-02 10:05:00,66.12,66.21,65.97,66.19,9180.0,66.12,66.21,65.97,66.19,9180.0
2018-11-02 10:10:00,66.22,66.28,66.17,66.19,8680.0,66.22,66.28,66.17,66.19,8680.0
2018-11-02 10:15:00,66.18,66.42,66.14,66.35,8420.0,66.18,66.42,66.14,66.35,8420.0
2018-11-02 10:20:00,66.36,66.38,66.14,66.14,9942.0,66.36,66.38,66.14,66.14,9942.0
2018-11-02 10:25:00,66.14,66.19,65.89,65.97,20174.0,66.14,66.19,65.89,65.97,20174.0
2018-11-02 10:30:00,65.92,65.98,65.77,65.77,5222.0,65.92,65.98,65.77,65.77,5222.0
2018-11-02 10:35:00,65.72,65.79,65.53,65.55,23302.0,65.72,65.79,65.53,65.55,23302.0
2018-11-02 10:40:00,65.58,65.58,65.31,65.46,43674.0,65.58,65.58,65.31,65.46,43674.0
2018-11-02 10:45:00,65.46,65.58,65.42,65.42,7480.0,65.46,65.58,65.42,65.42,7480.0
2018-11-02 10:50:00,65.48,65.5,65.39,65.42,12566.0,65.48,65.5,65.39,65.42,12566.0
2018-11-02 10:55:00,65.46,65.46,65.32,65.33,8498.0,65.46,65.46,65.32,65.33,8498.0
2018-11-02 11:00:00,65.33,65.33,65.08,65.1,60752.0,65.33,65.33,65.08,65.1,60752.0
2018-11-02 11:05:00,65.11,65.29,65.05,65.27,18434.0,65.11,65.29,65.05,65.27,18434.0
2018-11-02 11:10:00,65.32,65.36,65.13,65.14,16800.0,65.32,65.36,65.13,65.14,16800.0
2018-11-02 11:15:00,65.11,65.19,64.78,64.83,61058.0,65.11,65.19,64.78,64.83,61058.0
2018-11-02 11:20:00,64.83,64.83,64.62,64.72,21894.0,64.83,64.83,64.62,64.72,21894.0
2018-11-02 11:25:00,64.8,64.83,64.69,64.79,13604.0,64.8,64.83,64.69,64.79,13604.0
2018-11-02 11:30:00,64.78,64.96,64.69,64.92,14148.0,64.78,64.96,64.69,64.92,14148.0
2018-11-02 11:35:00,64.96,65.11,64.84,65.06,73338.0,64.96,65.11,64.84,65.06,73338.0
2018-11-02 11:40:00,65.1,65.13,65.0,65.03,9854.0,65.1,65.13,65.0,65.03,9854.0
2018-11-02 11:45:00,65.04,65.04,64.9,65.03,33636.0,65.04,65.04,64.9,65.03,33636.0
2018-11-02 11:50:00,65.05,65.14,65.04,65.11,4828.0,65.05,65.14,65.04,65.11,4828.0
2018-11-02 11:55:00,65.14,65.42,65.14,65.42,5138.0,65.14,65.42,65.14,65.42,5138.0
2018-11-02 12:00:00,65.43,65.47,65.36,65.41,11500.0,65.43,65.47,65.36,65.41,11500.0
2018-11-02 12:05:00,65.42,65.43,65.16,65.16,12316.0,65.42,65.43,65.16,65.16,12316.0
2018-11-02 12:10:00,65.15,65.18,65.11,65.17,5076.0,65.15,65.18,65.11,65.17,5076.0
2018-11-02 12:15:00,65.13,65.22,65.11,65.14,7736.0,65.13,65.22,65.11,65.14,7736.0
2018-11-02 12:20:00,65.11,65.11,64.89,64.9,41274.0,65.11,65.11,64.89,64.9,41274.0
2018-11-02 12:25:00,64.92,64.96,64.8,64.96,25846.0,64.92,64.96,64.8,64.96,25846.0
2018-11-02 12:30:00,64.99,65.03,64.89,64.92,61310.0,64.99,65.03,64.89,64.92,61310.0
2018-11-02 12:35:00,64.89,64.96,64.88,64.92,12778.0,64.89,64.96,64.88,64.92,12778.0
2018-11-02 12:40:00,64.94,65.0,64.89,64.96,18204.0,64.94,65.0,64.89,64.96,18204.0
2018-11-02 12:45:00,64.92,64.93,64.85,64.9,8128.0,64.92,64.93,64.85,64.9,8128.0
2018-11-02 12:50:00,64.89,64.98,64.64,64.67,38442.0,64.89,64.98,64.64,64.67,38442.0
2018-11-02 12:55:00,64.67,64.67,64.5,64.65,11566.0,64.67,64.67,64.5,64.65,11566.0
2018-11-02 13:00:00,64.61,64.64,64.5,64.51,3410.0,64.61,64.64,64.5,64.51,3410.0
2018-11-02 13:05:00,64.51,64.61,64.41,64.61,6000.0,64.51,64.61,64.41,64.61,6000.0
2018-11-02 13:10:00,64.62,64.75,64.62,64.71,7118.0,64.62,64.75,64.62,64.71,7118.0
2018-11-02 13:15:00,64.68,64.75,64.64,64.73,8808.0,64.68,64.75,64.64,64.73,8808.0
2018-11-02 13:20:00,64.76,64.83,64.73,64.79,5800.0,64.76,64.83,64.73,64.79,5800.0
2018-11-02 13:25:00,64.79,64.83,64.75,64.8,6800.0,64.79,64.83,64.75,64.8,6800.0
2018-11-02 13:30:00,64.76,64.76,64.64,64.64,6278.0,64.76,64.76,64.64,64.64,6278.0
2018-11-02 13:35:00,64.67,64.67,64.45,64.58,30894.0,64.67,64.67,64.45,64.58,30894.0
2018-11-02 13:40:00,64.55,64.69,64.55,64.69,10800.0,64.55,64.69,64.55,64.69,10800.0
2018-11-02 13:45:00,64.69,64.71,64.59,64.6,8662.0,64.69,64.71,64.59,64.6,8662.0
2018-11-02 13:50:00,64.64,64.68,64.57,64.64,15538.0,64.64,64.68,64.57,64.64,15538.0
2018-11-02 13:55:00,64.67,64.67,64.63,64.67,3480.0,64.67,64.67,64.63,64.67,3480.0
2018-11-02 14:00:00,64.67,64.67,64.59,64.61,16600.0,64.67,64.67,64.59,64.61,16600.0
2018-11-02 14:05:00,64.58,64.58,64.45,64.45,11820.0,64.58,64.58,64.45,64.45,11820.0
2018-11-02 14:10:00,64.46,64.47,64.41,64.41,7352.0,64.46,64.47,64.41,64.41,7352.0
2018-11-02 14:15:00,64.41,64.52,64.39,64.51,11752.0,64.41,64.52,64.39,64.51,11752.0
2018-11-02 14:20:00,64.51,64.51,64.33,64.33,21604.0,64.51,64.51,64.33,64.33,21604.0
2018-11-02 14:25:00,64.35,64.81,64.28,64.81,53154.0,64.35,64.81,64.28,64.81,53154.0
2018-11-02 14:30:00,64.79,64.79,64.47,64.51,25488.0,64.79,64.79,64.47,64.51,25488.0
2018-11-02 14:35:00,64.49,64.49,64.26,64.33,10158.0,64.49,64.49,64.26,64.33,10158.0
2018-11-02 14:40:00,64.28,64.4,64.23,64.31,23718.0,64.28,64.4,64.23,64.31,23718.0
2018-11-02 14:45:00,64.3,64.44,64.28,64.39,7224.0,64.3,64.44,64.28,64.39,7224.0
2018-11-02 14:50:00,64.39,64.47,64.36,64.46,11452.0,64.39,64.47,64.36,64.46,11452.0
2018-11-02 14:55:00,64.45,64.51,64.4,64.49,15512.0,64.45,64.51,64.4,64.49,15512.0
2018-11-02 15:00:00,64.49,64.49,64.29,64.36,12898.0,64.49,64.49,64.29,64.36,12898.0
2018-11-02 15:05:00,64.32,64.35,64.26,64.35,11524.0,64.32,64.35,64.26,64.35,11524.0
2018-11-02 15:10:00,64.35,64.57,64.3,64.47,16726.0,64.35,64.57,64.3,64.47,16726.0
2018-11-02 15:15:00,64.46,64.48,64.39,64.43,16642.0,64.46,64.48,64.39,64.43,16642.0
2018-11-02 15:20:00,64.46,64.56,64.46,64.56,12294.0,64.46,64.56,64.46,64.56,12294.0
2018-11-02 15:25:00,64.57,64.6,64.5,64.55,19602.0,64.57,64.6,64.5,64.55,19602.0
2018-11-02 15:30:00,64.56,64.62,64.44,64.61,30366.0,64.56,64.62,64.44,64.61,30366.0
2018-11-02 15:35:00,64.6,64.69,64.5,64.67,36726.0,64.6,64.69,64.5,64.67,36726.0
2018-11-02 15:40:00,64.7,64.78,64.69,64.72,37890.0,64.7,64.78,64.69,64.72,37890.0
2018-11-02 15:45:00,64.72,64.74,64.62,64.69,29810.0,64.72,64.74,64.62,64.69,29810.0
2018-11-02 15:50:00,64.67,64.71,64.66,64.66,41618.0,64.67,64.71,64.66,64.66,41618.0
2018-11-02 15:55:00,64.66,64.73,64.49,64.64,127040.0,64.66,64.73,64.49,64.64,127040.0
2018-11-05 09:30:00,64.74,65.0,64.74,64.83,32494.0,64.74,65.0,64.74,64.83,32494.0
2018-11-05 09:35:00,64.86,64.88,64.6,64.67,11660.0,64.86,64.88,64.6,64.67,11660.0
2018-11-05 09:40:00,64.69,64.83,64.61,64.75,22562.0,64.69,64.83,64.61,64.75,22562.0
2018-11-05 09:45:00,64.68,65.11,64.68,65.11,26084.0,64.68,65.11,64.68,65.11,26084.0
2018-11-05 09:50:00,65.16,65.33,65.02,65.11,46206.0,65.16,65.33,65.02,65.11,46206.0
2018-11-05 09:55:00,65.09,65.25,64.98,65.09,28444.0,65.09,65.25,64.98,65.09,28444.0
2018-11-05 10:00:00,65.1,65.19,65.05,65.13,19670.0,65.1,65.19,65.05,65.13,19670.0
2018-11-05 10:05:00,65.07,65.14,65.0,65.04,18464.0,65.07,65.14,65.0,65.04,18464.0
2018-11-05 10:10:00,64.99,65.25,64.96,65.25,47382.0,64.99,65.25,64.96,65.25,47382.0
2018-11-05 10:15:00,65.23,65.35,65.19,65.3,32222.0,65.23,65.35,65.19,65.3,32222.0
2018-11-05 10:20:00,65.34,65.36,65.24,65.29,35830.0,65.34,65.36,65.24,65.29,35830.0
2018-11-05 10:25:00,65.3,65.33,65.17,65.3,36552.0,65.3,65.33,65.17,65.3,36552.0
2018-11-05 10:30:00,65.3,65.61,65.3,65.6,34682.0,65.3,65.61,65.3,65.6,34682.0
2018-11-05 10:35:00,65.6,65.67,65.54,65.58,38328.0,65.6,65.67,65.54,65.58,38328.0
2018-11-05 10:40:00,65.58,65.61,65.5,65.51,19430.0,65.58,65.61,65.5,65.51,19430.0
2018-11-05 10:45:00,65.5,65.53,65.36,65.46,32752.0,65.5,65.53,65.36,65.46,32752.0
2018-11-05 10:50:00,65.46,65.5,65.39,65.5,19958.0,65.46,65.5,65.39,65.5,19958.0
2018-11-05 10:55:00,65.48,65.64,65.42,65.62,34624.0,65.48,65.64,65.42,65.62,34624.0
2018-11-05 11:00:00,65.61,65.74,65.57,65.73,15312.0,65.61,65.74,65.57,65.73,15312.0
2018-11-05 11:05:00,65.73,65.77,65.61,65.61,22598.0,65.73,65.77,65.61,65.61,22598.0
2018-11-05 11:10:00,65.63,65.64,65.48,65.54,11698.0,65.63,65.64,65.48,65.54,11698.0
2018-11-05 11:15:00,65.52,65.61,65.48,65.54,11572.0,65.52,65.61,65.48,65.54,11572.0
2018-11-05 11:20:00,65.55,65.57,65.46,65.47,33528.0,65.55,65.57,65.46,65.47,33528.0
2018-11-05 11:25:00,65.47,65.61,65.44,65.54,18200.0,65.47,65.61,65.44,65.54,18200.0
2018-11-05 11:30:00,65.54,65.56,65.47,65.5,30966.0,65.54,65.56,65.47,65.5,30966.0
2018-11-05 11:35:00,65.47,65.51,65.41,65.41,18658.0,65.47,65.51,65.41,65.41,18658.0
2018-11-05 11:40:00,65.43,65.68,65.43,65.68,31392.0,65.43,65.68,65.43,65.68,31392.0
2018-11-05 11:45:00,65.66,65.82,65.64,65.78,16502.0,65.66,65.82,65.64,65.78,16502.0
2018-11-05 11:50:00,65.77,65.99,65.77,65.92,20040.0,65.77,65.99,65.77,65.92,20040.0
2018-11-05 11:55:00,65.92,65.98,65.82,65.89,69616.0,65.92,65.98,65.82,65.89,69616.0
2018-11-05 12:00:00,65.88,65.98,65.88,65.94,27730.0,65.88,65.98,65.88,65.94,27730.0
2018-11-05 12:05:00,65.94,66.0,65.89,65.89,26542.0,65.94,66.0,65.89,65.89,26542.0
2018-11-05 12:10:00,65.89,65.94,65.83,65.94,12490.0,65.89,65.94,65.83,65.94,12490.0
2018-11-05 12:15:00,65.92,66.05,65.92,66.04,18482.0,65.92,66.05,65.92,66.04,18482.0
2018-11-05 12:20:00,66.05,66.08,66.01,66.08,15268.0,66.05,66.08,66.01,66.08,15268.0
2018-11-05 12:25:00,66.08,66.11,66.05,66.1,24368.0,66.08,66.11,66.05,66.1,24368.0
2018-11-05 12:30:00,66.1,66.11,66.05,66.08,18902.0,66.1,66.11,66.05,66.08,18902.0
2018-11-05 12:35:00,66.08,66.08,65.92,65.97,24080.0,66.08,66.08,65.92,65.97,24080.0
2018-11-05 12:40:00,65.95,65.96,65.91,65.92,13002.0,65.95,65.96,65.91,65.92,13002.0
2018-11-05 12:45:00,65.93,65.94,65.87,65.92,16536.0,65.93,65.94,65.87,65.92,16536.0
2018-11-05 12:50:00,65.93,65.99,65.91,65.98,21572.0,65.93,65.99,65.91,65.98,21572.0
2018-11-05 12:55:00,65.98,66.01,65.97,66.0,11050.0,65.98,66.01,65.97,66.0,11050.0
2018-11-05 13:00:00,65.99,66.04,65.97,66.03,34356.0,65.99,66.04,65.97,66.03,34356.0
2018-11-05 13:05:00,66.01,66.07,66.0,66.06,28314.0,66.01,66.07,66.0,66.06,28314.0
2018-11-05 13:10:00,66.07,66.14,66.03,66.11,13520.0,66.07,66.14,66.03,66.11,13520.0
2018-11-05 13:15:00,66.09,66.11,66.03,66.08,26614.0,66.09,66.11,66.03,66.08,26614.0
2018-11-05 13:20:00,66.09,66.1,66.0,66.05,40790.0,66.09,66.1,66.0,66.05,40790.0
2018-11-05 13:25:00,66.06,66.08,66.02,66.02,17442.0,66.06,66.08,66.02,66.02,17442.0
2018-11-05 13:30:00,66.03,66.1,66.02,66.04,31150.0,66.03,66.1,66.02,66.04,31150.0
2018-11-05 13:35:00,66.05,66.14,66.05,66.14,6918.0,66.05,66.14,66.05,66.14,6918.0
2018-11-05 13:40:00,66.14,66.16,66.11,66.16,8400.0,66.14,66.16,66.11,66.16,8400.0
2018-11-05 13:45:00,66.14,66.19,66.13,66.17,21510.0,66.14,66.19,66.13,66.17,21510.0
2018-11-05 13:50:00,66.19,66.19,66.16,66.19,29536.0,66.19,66.19,66.16,66.19,29536.0
2018-11-05 13:55:00,66.2,66.3,66.2,66.21,25784.0,66.2,66.3,66.2,66.21,25784.0
2018-11-05 14:00:00,66.22,66.22,66.11,66.11,19074.0,66.22,66.22,66.11,66.11,19074.0
2018-11-05 14:05:00,66.13,66.16,66.08,66.13,22460.0,66.13,66.16,66.08,66.13,22460.0
2018-11-05 14:10:00,66.11,66.17,66.1,66.17,54426.0,66.11,66.17,66.1,66.17,54426.0
2018-11-05 14:15:00,66.15,66.22,66.12,66.22,12040.0,66.15,66.22,66.12,66.22,12040.0
2018-11-05 14:20:00,66.22,66.26,66.19,66.21,13276.0,66.22,66.26,66.19,66.21,13276.0
2018-11-05 14:25:00,66.22,66.26,66.2,66.24,14578.0,66.22,66.26,66.2,66.24,14578.0
2018-11-05 14:30:00,66.24,66.27,66.21,66.24,7814.0,66.24,66.27,66.21,66.24,7814.0
2018-11-05 14:35:00,66.23,66.28,66.2,66.28,14590.0,66.23,66.28,66.2,66.28,14590.0
2018-11-05 14:40:00,66.28,66.39,66.28,66.38,14060.0,66.28,66.39,66.28,66.38,14060.0
2018-11-05 14:45:00,66.39,66.45,66.35,66.35,25622.0,66.39,66.45,66.35,66.35,25622.0
2018-11-05 14:50:00,66.38,66.4,66.33,66.35,16836.0,66.38,66.4,66.33,66.35,16836.0
2018-11-05 14:55:00,66.33,66.33,66.22,66.25,17210.0,66.33,66.33,66.22,66.25,17210.0
2018-11-05 15:00:00,66.25,66.25,66.17,66.2,28822.0,66.25,66.25,66.17,66.2,28822.0
2018-11-05 15:05:00,66.2,66.3,66.2,66.24,17852.0,66.2,66.3,66.2,66.24,17852.0
2018-11-05 15:10:00,66.24,66.3,66.23,66.23,10040.0,66.24,66.3,66.23,66.23,10040.0
2018-11-05 15:15:00,66.23,66.24,66.08,66.09,14806.0,66.23,66.24,66.08,66.09,14806.0
2018-11-05 15:20:00,66.08,66.09,65.97,65.97,12258.0,66.08,66.09,65.97,65.97,12258.0
2018-11-05 15:25:00,65.96,66.03,65.92,66.01,19640.0,65.96,66.03,65.92,66.01,19640.0
2018-11-05 15:30:00,66.01,66.01,65.89,65.94,28518.0,66.01,66.01,65.89,65.94,28518.0
2018-11-05 15:35:00,65.94,65.98,65.92,65.95,21336.0,65.94,65.98,65.92,65.95,21336.0
2018-11-05 15:40:00,65.96,65.99,65.94,65.97,22774.0,65.96,65.99,65.94,65.97,22774.0
2018-11-05 15:45:00,65.96,65.98,65.89,65.92,60606.0,65.96,65.98,65.89,65.92,60606.0
2018-11-05 15:50:00,65.92,65.94,65.87,65.93,45592.0,65.92,65.94,65.87,65.93,45592.0
2018-11-05 15:55:00,65.93,66.03,65.88,65.89,122876.0,65.93,66.03,65.88,65.89,122876.0
2018-11-06 09:30:00,65.87,66.23,65.83,65.88,17996.0,65.87,66.23,65.83,65.88,17996.0
2018-11-06 09:35:00,65.79,65.86,65.58,65.8,26360.0,65.79,65.86,65.58,65.8,26360.0
2018-11-06 09:40:00,65.8,65.83,65.66,65.76,12242.0,65.8,65.83,65.66,65.76,12242.0
2018-11-06 09:45:00,65.74,65.81,65.59,65.59,18860.0,65.74,65.81,65.59,65.59,18860.0
2018-11-06 09:50:00,65.6,65.6,65.33,65.45,21266.0,65.6,65.6,65.33,65.45,21266.0
2018-11-06 09:55:00,65.43,65.52,65.39,65.44,53836.0,65.43,65.52,65.39,65.44,53836.0
2018-11-06 10:00:00,65.46,65.7,65.45,65.7,64528.0,65.46,65.7,65.45,65.7,64528.0
2018-11-06 10:05:00,65.7,65.71,65.61,65.66,37238.0,65.7,65.71,65.61,65.66,37238.0
2018-11-06 10:10:00,65.67,65.77,65.52,65.55,20992.0,65.67,65.77,65.52,65.55,20992.0
2018-11-06 10:15:00,65.61,65.63,65.47,65.58,6874.0,65.61,65.63,65.47,65.58,6874.0
2018-11-06 10:20:00,65.61,65.63,65.55,65.57,12584.0,65.61,65.63,65.55,65.57,12584.0
2018-11-06 10:25:00,65.55,65.87,65.55,65.84,39434.0,65.55,65.87,65.55,65.84,39434.0
2018-11-06 10:30:00,65.84,65.98,65.8,65.89,14010.0,65.84,65.98,65.8,65.89,14010.0
2018-11-06 10:35:00,65.87,65.89,65.6,65.63,19076.0,65.87,65.89,65.6,65.63,19076.0
2018-11-06 10:40:00,65.63,65.66,65.56,65.58,39192.0,65.63,65.66,65.56,65.58,39192.0
2018-11-06 10:45:00,65.58,65.66,65.58,65.62,78564.0,65.58,65.66,65.58,65.62,78564.0
2018-11-06 10:50:00,65.6,65.66,65.47,65.56,26350.0,65.6,65.66,65.47,65.56,26350.0
2018-11-06 10:55:00,65.57,65.58,65.47,65.51,15002.0,65.57,65.58,65.47,65.51,15002.0
2018-11-06 11:00:00,65.51,65.66,65.49,65.53,19974.0,65.51,65.66,65.49,65.53,19974.0
2018-11-06 11:05:00,65.57,65.63,65.5,65.53,18162.0,65.57,65.63,65.5,65.53,18162.0
2018-11-06 11:10:00,65.5,65.63,65.44,65.61,19936.0,65.5,65.63,65.44,65.61,19936.0
2018-11-06 11:15:00,65.6,65.61,65.54,65.57,44604.0,65.6,65.61,65.54,65.57,44604.0
2018-11-06 11:20:00,65.58,65.61,65.5,65.6,20388.0,65.58,65.61,65.5,65.6,20388.0
2018-11-06 11:25:00,65.58,65.64,65.58,65.61,48004.0,65.58,65.64,65.58,65.61,48004.0
2018-11-06 11:30:00,65.61,65.61,65.53,65.54,16130.0,65.61,65.61,65.53,65.54,16130.0
2018-11-06 11:35:00,65.54,65.63,65.54,65.6,24806.0,65.54,65.63,65.54,65.6,24806.0
2018-11-06 11:40:00,65.61,65.63,65.57,65.6,33744.0,65.61,65.63,65.57,65.6,33744.0
2018-11-06 11:45:00,65.6,65.61,65.57,65.61,12700.0,65.6,65.61,65.57,65.61,12700.0
2018-11-06 11:50:00,65.6,65.63,65.57,65.61,28052.0,65.6,65.63,65.57,65.61,28052.0
2018-11-06 11:55:00,65.61,65.78,65.6,65.71,49304.0,65.61,65.78,65.6,65.71,49304.0
2018-11-06 12:00:00,65.7,65.7,65.52,65.54,16128.0,65.7,65.7,65.52,65.54,16128.0
2018-11-06 12:05:00,65.56,65.7,65.56,65.68,11406.0,65.56,65.7,65.56,65.68,11406.0
2018-11-06 12:10:00,65.67,65.67,65.54,65.64,41448.0,65.67,65.67,65.54,65.64,41448.0
2018-11-06 12:15:00,65.61,65.64,65.58,65.58,14450.0,65.61,65.64,65.58,65.58,14450.0
2018-11-06 12:20:00,65.63,65.64,65.56,65.6,12956.0,65.63,65.64,65.56,65.6,12956.0
2018-11-06 12:25:00,65.57,65.64,65.51,65.63,9802.0,65.57,65.64,65.51,65.63,9802.0
2018-11-06 12:30:00,65.63,65.69,65.6,65.69,52694.0,65.63,65.69,65.6,65.69,52694.0
2018-11-06 12:35:00,65.67,65.67,65.61,65.63,11212.0,65.67,65.67,65.61,65.63,11212.0
2018-11-06 12:40:00,65.63,65.67,65.61,65.66,5400.0,65.63,65.67,65.61,65.66,5400.0
2018-11-06 12:45:00,65.66,65.66,65.61,65.61,8016.0,65.66,65.66,65.61,65.61,8016.0
2018-11-06 12:50:00,65.61,65.63,65.58,65.61,10800.0,65.61,65.63,65.58,65.61,10800.0
2018-11-06 12:55:00,65.64,65.74,65.61,65.74,13720.0,65.64,65.74,65.61,65.74,13720.0
2018-11-06 13:00:00,65.74,65.86,65.74,65.86,15620.0,65.74,65.86,65.74,65.86,15620.0
2018-11-06 13:05:00,65.86,65.91,65.86,65.86,10558.0,65.86,65.91,65.86,65.86,10558.0
2018-11-06 13:10:00,65.87,65.89,65.8,65.88,12756.0,65.87,65.89,65.8,65.88,12756.0
2018-11-06 13:15:00,65.89,65.89,65.85,65.85,13062.0,65.89,65.89,65.85,65.85,13062.0
2018-11-06 13:20:00,65.85,65.85,65.77,65.78,7800.0,65.85,65.85,65.77,65.78,7800.0
2018-11-06 13:25:00,65.75,65.75,65.71,65.73,9542.0,65.75,65.75,65.71,65.73,9542.0
2018-11-06 13:30:00,65.72,65.74,65.63,65.66,14904.0,65.72,65.74,65.63,65.66,14904.0
2018-11-06 13:35:00,65.66,65.7,65.65,65.67,13554.0,65.66,65.7,65.65,65.67,13554.0
2018-11-06 13:40:00,65.68,65.69,65.55,65.58,14420.0,65.68,65.69,65.55,65.58,14420.0
2018-11-06 13:45:00,65.6,65.63,65.5,65.55,11826.0,65.6,65.63,65.5,65.55,11826.0
2018-11-06 13:50:00,65.55,65.62,65.55,65.57,6988.0,65.55,65.62,65.55,65.57,6988.0
2018-11-06 13:55:00,65.57,65.58,65.54,65.54,7640.0,65.57,65.58,65.54,65.54,7640.0
2018-11-06 14:00:00,65.54,65.55,65.38,65.39,12716.0,65.54,65.55,65.38,65.39,12716.0
2018-11-06 14:05:00,65.38,65.47,65.35,65.35,11298.0,65.38,65.47,65.35,65.35,11298.0
2018-11-06 14:10:00,65.36,65.42,65.36,65.41,6128.0,65.36,65.42,65.36,65.41,6128.0
2018-11-06 14:15:00,65.42,65.42,65.33,65.34,15042.0,65.42,65.42,65.33,65.34,15042.0
2018-11-06 14:20:00,65.33,65.36,65.29,65.36,46848.0,65.33,65.36,65.29,65.36,46848.0
2018-11-06 14:25:00,65.35,65.35,65.11,65.11,16750.0,65.35,65.35,65.11,65.11,16750.0
2018-11-06 14:30:00,65.1,65.16,65.07,65.13,10764.0,65.1,65.16,65.07,65.13,10764.0
2018-11-06 14:35:00,65.13,65.19,65.12,65.16,16908.0,65.13,65.19,65.12,65.16,16908.0
2018-11-06 14:40:00,65.17,65.26,65.17,65.23,12448.0,65.17,65.26,65.17,65.23,12448.0
2018-11-06 14:45:00,65.22,65.25,65.19,65.24,13462.0,65.22,65.25,65.19,65.24,13462.0
2018-11-06 14:50:00,65.25,65.3,65.23,65.24,10660.0,65.25,65.3,65.23,65.24,10660.0
2018-11-06 14:55:00,65.24,65.28,65.24,65.28,13458.0,65.24,65.28,65.24,65.28,13458.0
2018-11-06 15:00:00,65.27,65.34,65.22,65.32,19794.0,65.27,65.34,65.22,65.32,19794.0
2018-11-06 15:05:00,65.31,65.39,65.31,65.38,23936.0,65.31,65.39,65.31,65.38,23936.0
2018-11-06 15:10:00,65.38,65.38,65.28,65.29,33798.0,65.38,65.38,65.28,65.29,33798.0
2018-11-06 15:15:00,65.28,65.31,65.28,65.3,17622.0,65.28,65.31,65.28,65.3,17622.0
2018-11-06 15:20:00,65.29,65.35,65.22,65.33,29154.0,65.29,65.35,65.22,65.33,29154.0
2018-11-06 15:25:00,65.33,65.34,65.29,65.32,17486.0,65.33,65.34,65.29,65.32,17486.0
2018-11-06 15:30:00,65.32,65.35,65.28,65.29,39934.0,65.32,65.35,65.28,65.29,39934.0
2018-11-06 15:35:00,65.29,65.33,65.23,65.26,36464.0,65.29,65.33,65.23,65.26,36464.0
2018-11-06 15:40:00,65.28,65.28,65.22,65.22,36736.0,65.28,65.28,65.22,65.22,36736.0
2018-11-06 15:45:00,65.21,65.21,65.04,65.12,129512.0,65.21,65.21,65.04,65.12,129512.0
2018-11-06 15:50:00,65.12,65.33,65.11,65.33,178946.0,65.12,65.33,65.11,65.33,178946.0
2018-11-06 15:55:00,65.33,65.47,65.33,65.42,160464.0,65.33,65.47,65.33,65.42,160464.0
2018-11-07 09:30:00,66.56,68.19,66.26,68.18,126498.0,66.56,68.19,66.26,68.18,126498.0
2018-11-07 09:35:00,68.07,69.42,68.07,69.27,169128.0,68.07,69.42,68.07,69.27,169128.0
2018-11-07 09:40:00,69.18,69.42,68.7,68.75,111970.0,69.18,69.42,68.7,68.75,111970.0
2018-11-07 09:45:00,68.8,69.42,68.74,69.33,38264.0,68.8,69.42,68.74,69.33,38264.0
2018-11-07 09:50:00,69.37,70.06,69.36,69.63,127628.0,69.37,70.06,69.36,69.63,127628.0
2018-11-07 09:55:00,69.63,69.89,69.46,69.56,77682.0,69.63,69.89,69.46,69.56,77682.0
2018-11-07 10:00:00,69.46,69.69,69.33,69.55,95346.0,69.46,69.69,69.33,69.55,95346.0
2018-11-07 10:05:00,69.55,69.64,69.35,69.56,94984.0,69.55,69.64,69.35,69.56,94984.0
2018-11-07 10:10:00,69.58,69.73,69.42,69.52,118616.0,69.58,69.73,69.42,69.52,118616.0
2018-11-07 10:15:00,69.51,69.8,69.46,69.54,100700.0,69.51,69.8,69.46,69.54,100700.0
2018-11-07 10:20:00,69.6,69.93,69.6,69.89,87466.0,69.6,69.93,69.6,69.89,87466.0
2018-11-07 10:25:00,69.9,69.92,69.68,69.69,49444.0,69.9,69.92,69.68,69.69,49444.0
2018-11-07 10:30:00,69.71,69.95,69.67,69.95,35458.0,69.71,69.95,69.67,69.95,35458.0
2018-11-07 10:35:00,69.99,70.0,69.56,69.79,72942.0,69.99,70.0,69.56,69.79,72942.0
2018-11-07 10:40:00,69.8,69.92,69.77,69.83,48406.0,69.8,69.92,69.77,69.83,48406.0
2018-11-07 10:45:00,69.83,70.35,69.82,70.25,80360.0,69.83,70.35,69.82,70.25,80360.0
2018-11-07 10:50:00,70.23,70.39,70.16,70.23,22906.0,70.23,70.39,70.16,70.23,22906.0
2018-11-07 10:55:00,70.21,70.53,70.2,70.44,45184.0,70.21,70.53,70.2,70.44,45184.0
2018-11-07 11:00:00,70.44,70.47,70.18,70.35,50784.0,70.44,70.47,70.18,70.35,50784.0
2018-11-07 11:05:00,70.36,70.39,70.15,70.24,38046.0,70.36,70.39,70.15,70.24,38046.0
2018-11-07 11:10:00,70.2,70.2,70.02,70.14,31632.0,70.2,70.2,70.02,70.14,31632.0
2018-11-07 11:15:00,70.16,70.36,70.14,70.35,37692.0,70.16,70.36,70.14,70.35,37692.0
2018-11-07 11:20:00,70.37,70.57,70.35,70.51,37160.0,70.37,70.57,70.35,70.51,37160.0
2018-11-07 11:25:00,70.49,70.72,70.43,70.72,51348.0,70.49,70.72,70.43,70.72,51348.0
2018-11-07 11:30:00,70.7,70.81,70.61,70.64,64856.0,70.7,70.81,70.61,70.64,64856.0
2018-11-07 11:35:00,70.66,70.79,70.63,70.75,74862.0,70.66,70.79,70.63,70.75,74862.0
2018-11-07 11:40:00,70.73,70.86,70.72,70.78,38622.0,70.73,70.86,70.72,70.78,38622.0
2018-11-07 11:45:00,70.78,70.9,70.78,70.89,29324.0,70.78,70.9,70.78,70.89,29324.0
2018-11-07 11:50:00,70.87,70.87,70.77,70.81,40726.0,70.87,70.87,70.77,70.81,40726.0
2018-11-07 11:55:00,70.84,71.02,70.83,70.97,27264.0,70.84,71.02,70.83,70.97,27264.0
2018-11-07 12:00:00,70.97,71.11,70.88,71.08,96044.0,70.97,71.11,70.88,71.08,96044.0
2018-11-07 12:05:00,71.06,71.35,70.97,71.35,89418.0,71.06,71.35,70.97,71.35,89418.0
2018-11-07 12:10:00,71.35,71.42,71.2,71.26,67176.0,71.35,71.42,71.2,71.26,67176.0
2018-11-07 12:15:00,71.25,71.31,71.2,71.31,50696.0,71.25,71.31,71.2,71.31,50696.0
2018-11-07 12:20:00,71.31,71.35,71.27,71.31,38650.0,71.31,71.35,71.27,71.31,38650.0
2018-11-07 12:25:00,71.3,71.36,71.27,71.35,15496.0,71.3,71.36,71.27,71.35,15496.0
2018-11-07 12:30:00,71.33,71.61,71.33,71.59,30178.0,71.33,71.61,71.33,71.59,30178.0
2018-11-07 12:35:00,71.62,71.64,71.5,71.58,33892.0,71.62,71.64,71.5,71.58,33892.0
2018-11-07 12:40:00,71.56,71.62,71.43,71.43,53692.0,71.56,71.62,71.43,71.43,53692.0
2018-11-07 12:45:00,71.42,71.64,71.42,71.63,27098.0,71.42,71.64,71.42,71.63,27098.0
2018-11-07 12:50:00,71.63,71.7,71.63,71.64,22142.0,71.63,71.7,71.63,71.64,22142.0
2018-11-07 12:55:00,71.66,71.74,71.66,71.68,16710.0,71.66,71.74,71.66,71.68,16710.0
2018-11-07 13:00:00,71.68,71.86,71.68,71.75,34616.0,71.68,71.86,71.68,71.75,34616.0
2018-11-07 13:05:00,71.79,71.86,71.65,71.83,75128.0,71.79,71.86,71.65,71.83,75128.0
2018-11-07 13:10:00,71.86,71.93,71.78,71.8,21704.0,71.86,71.93,71.78,71.8,21704.0
2018-11-07 13:15:00,71.82,71.93,71.76,71.79,20432.0,71.82,71.93,71.76,71.79,20432.0
2018-11-07 13:20:00,71.81,71.85,71.76,71.79,15928.0,71.81,71.85,71.76,71.79,15928.0
2018-11-07 13:25:00,71.78,71.79,71.6,71.7,36712.0,71.78,71.79,71.6,71.7,36712.0
2018-11-07 13:30:00,71.69,71.7,71.57,71.57,37058.0,71.69,71.7,71.57,71.57,37058.0
2018-11-07 13:35:00,71.6,71.62,71.54,71.58,28096.0,71.6,71.62,71.54,71.58,28096.0
2018-11-07 13:40:00,71.58,71.58,71.36,71.38,28628.0,71.58,71.58,71.36,71.38,28628.0
2018-11-07 13:45:00,71.36,71.45,71.29,71.36,37388.0,71.36,71.45,71.29,71.36,37388.0
2018-11-07 13:50:00,71.38,71.41,71.35,71.38,27230.0,71.38,71.41,71.35,71.38,27230.0
2018-11-07 13:55:00,71.39,71.52,71.37,71.52,12926.0,71.39,71.52,71.37,71.52,12926.0
2018-11-07 14:00:00,71.53,71.63,71.5,71.6,50774.0,71.53,71.63,71.5,71.6,50774.0
2018-11-07 14:05:00,71.61,71.72,71.58,71.64,57062.0,71.61,71.72,71.58,71.64,57062.0
2018-11-07 14:10:00,71.67,71.81,71.66,71.71,24440.0,71.67,71.81,71.66,71.71,24440.0
2018-11-07 14:15:00,71.72,71.82,71.68,71.68,80114.0,71.72,71.82,71.68,71.68,80114.0
2018-11-07 14:20:00,71.7,71.71,71.41,71.53,96102.0,71.7,71.71,71.41,71.53,96102.0
2018-11-07 14:25:00,71.53,71.63,71.52,71.63,77460.0,71.53,71.63,71.52,71.63,77460.0
2018-11-07 14:30:00,71.63,71.63,71.45,71.46,34992.0,71.63,71.63,71.45,71.46,34992.0
2018-11-07 14:35:00,71.51,71.52,71.32,71.32,30534.0,71.51,71.52,71.32,71.32,30534.0
2018-11-07 14:40:00,71.34,71.41,71.2,71.21,25530.0,71.34,71.41,71.2,71.21,25530.0
2018-11-07 14:45:00,71.21,71.21,71.0,71.16,39748.0,71.21,71.21,71.0,71.16,39748.0
2018-11-07 14:50:00,71.19,71.29,71.19,71.22,37934.0,71.19,71.29,71.19,71.22,37934.0
2018-11-07 14:55:00,71.22,71.23,71.11,71.16,26118.0,71.22,71.23,71.11,71.16,26118.0
2018-11-07 15:00:00,71.16,71.22,71.11,71.19,53434.0,71.16,71.22,71.11,71.19,53434.0
2018-11-07 15:05:00,71.19,71.33,71.19,71.3,25770.0,71.19,71.33,71.19,71.3,25770.0
2018-11-07 15:10:00,71.32,71.51,71.29,71.48,39604.0,71.32,71.51,71.29,71.48,39604.0
2018-11-07 15:15:00,71.47,71.49,71.37,71.39,46970.0,71.47,71.49,71.37,71.39,46970.0
2018-11-07 15:20:00,71.39,71.44,71.34,71.37,31610.0,71.39,71.44,71.34,71.37,31610.0
2018-11-07 15:25:00,71.36,71.43,71.32,71.39,45292.0,71.36,71.43,71.32,71.39,45292.0
2018-11-07 15:30:00,71.39,71.42,71.31,71.35,70000.0,71.39,71.42,71.31,71.35,70000.0
2018-11-07 15:35:00,71.35,71.35,71.19,71.19,64070.0,71.35,71.35,71.19,71.19,64070.0
2018-11-07 15:40:00,71.19,71.2,71.08,71.16,75396.0,71.19,71.2,71.08,71.16,75396.0
2018-11-07 15:45:00,71.14,71.25,71.13,71.19,90862.0,71.14,71.25,71.13,71.19,90862.0
2018-11-07 15:50:00,71.19,71.42,71.19,71.39,132428.0,71.19,71.42,71.19,71.39,132428.0
2018-11-07 15:55:00,71.42,71.52,71.39,71.46,229410.0,71.42,71.52,71.39,71.46,229410.0
2018-11-08 09:30:00,71.51,71.61,70.6,71.07,52922.0,71.51,71.61,70.6,71.07,52922.0
2018-11-08 09:35:00,71.02,71.17,70.54,70.81,25002.0,71.02,71.17,70.54,70.81,25002.0
2018-11-08 09:40:00,70.78,71.31,70.67,71.31,32042.0,70.78,71.31,70.67,71.31,32042.0
2018-11-08 09:45:00,71.33,71.47,71.25,71.25,53710.0,71.33,71.47,71.25,71.25,53710.0
2018-11-08 09:50:00,71.27,71.35,70.9,71.31,22028.0,71.27,71.35,70.9,71.31,22028.0
2018-11-08 09:55:00,71.31,71.41,71.31,71.41,3490.0,71.31,71.41,71.31,71.41,3490.0
2018-11-08 10:00:00,71.43,71.49,71.23,71.4,45912.0,71.43,71.49,71.23,71.4,45912.0
2018-11-08 10:05:00,71.35,71.39,70.99,71.07,37542.0,71.35,71.39,70.99,71.07,37542.0
2018-11-08 10:10:00,71.04,71.19,71.02,71.19,23354.0,71.04,71.19,71.02,71.19,23354.0
2018-11-08 10:15:00,71.21,71.33,71.17,71.28,42138.0,71.21,71.33,71.17,71.28,42138.0
2018-11-08 10:20:00,71.36,71.48,71.28,71.33,23198.0,71.36,71.48,71.28,71.33,23198.0
2018-11-08 10:25:00,71.36,71.55,71.36,71.41,17598.0,71.36,71.55,71.36,71.41,17598.0
2018-11-08 10:30:00,71.45,71.73,71.31,71.53,110390.0,71.45,71.73,71.31,71.53,110390.0
2018-11-08 10:35:00,71.54,71.56,71.25,71.47,30096.0,71.54,71.56,71.25,71.47,30096.0
2018-11-08 10:40:00,71.47,71.58,71.31,71.31,22706.0,71.47,71.58,71.31,71.31,22706.0
2018-11-08 10:45:00,71.32,71.45,71.32,71.41,21894.0,71.32,71.45,71.32,71.41,21894.0
2018-11-08 10:50:00,71.41,71.51,71.33,71.35,24648.0,71.41,71.51,71.33,71.35,24648.0
2018-11-08 10:55:00,71.38,71.5,71.33,71.42,23132.0,71.38,71.5,71.33,71.42,23132.0
2018-11-08 11:00:00,71.42,71.5,71.35,71.39,23108.0,71.42,71.5,71.35,71.39,23108.0
2018-11-08 11:05:00,71.36,71.36,71.23,71.33,19064.0,71.36,71.36,71.23,71.33,19064.0
2018-11-08 11:10:00,71.32,71.32,71.25,71.28,20370.0,71.32,71.32,71.25,71.28,20370.0
2018-11-08 11:15:00,71.26,71.31,71.21,71.28,46098.0,71.26,71.31,71.21,71.28,46098.0
2018-11-08 11:20:00,71.28,71.51,71.25,71.42,34108.0,71.28,71.51,71.25,71.42,34108.0
2018-11-08 11:25:00,71.41,71.45,71.25,71.33,81924.0,71.41,71.45,71.25,71.33,81924.0
2018-11-08 11:30:00,71.32,71.5,71.3,71.48,37914.0,71.32,71.5,71.3,71.48,37914.0
2018-11-08 11:35:00,71.49,71.54,71.42,71.51,54788.0,71.49,71.54,71.42,71.51,54788.0
2018-11-08 11:40:00,71.51,71.53,71.39,71.5,36500.0,71.51,71.53,71.39,71.5,36500.0
2018-11-08 11:45:00,71.5,71.56,71.47,71.56,17122.0,71.5,71.56,71.47,71.56,17122.0
2018-11-08 11:50:00,71.57,71.64,71.55,71.58,22752.0,71.57,71.64,71.55,71.58,22752.0
2018-11-08 11:55:00,71.58,71.64,71.52,71.57,13358.0,71.58,71.64,71.52,71.57,13358.0
2018-11-08 12:00:00,71.58,71.58,71.45,71.58,89232.0,71.58,71.58,71.45,71.58,89232.0
2018-11-08 12:05:00,71.58,71.76,71.57,71.66,23662.0,71.58,71.76,71.57,71.66,23662.0
2018-11-08 12:10:00,71.64,71.81,71.63,71.75,17080.0,71.64,71.81,71.63,71.75,17080.0
2018-11-08 12:15:00,71.77,71.78,71.7,71.75,8684.0,71.77,71.78,71.7,71.75,8684.0
2018-11-08 12:20:00,71.77,71.81,71.74,71.76,11832.0,71.77,71.81,71.74,71.76,11832.0
2018-11-08 12:25:00,71.78,71.79,71.73,71.74,20776.0,71.78,71.79,71.73,71.74,20776.0
2018-11-08 12:30:00,71.73,71.76,71.68,71.75,12642.0,71.73,71.76,71.68,71.75,12642.0
2018-11-08 12:35:00,71.73,71.75,71.66,71.66,8120.0,71.73,71.75,71.66,71.66,8120.0
2018-11-08 12:40:00,71.67,71.7,71.58,71.59,22282.0,71.67,71.7,71.58,71.59,22282.0
2018-11-08 12:45:00,71.6,71.63,71.58,71.58,8288.0,71.6,71.63,71.58,71.58,8288.0
2018-11-08 12:50:00,71.56,71.73,71.54,71.72,32010.0,71.56,71.73,71.54,71.72,32010.0
2018-11-08 12:55:00,71.72,71.75,71.64,71.64,15478.0,71.72,71.75,71.64,71.64,15478.0
2018-11-08 13:00:00,71.62,71.67,71.57,71.67,7000.0,71.62,71.67,71.57,71.67,7000.0
2018-11-08 13:05:00,71.67,71.72,71.49,71.52,16000.0,71.67,71.72,71.49,71.52,16000.0
2018-11-08 13:10:00,71.52,71.53,71.5,71.5,5700.0,71.52,71.53,71.5,71.5,5700.0
2018-11-08 13:15:00,71.52,71.55,71.5,71.53,8150.0,71.52,71.55,71.5,71.53,8150.0
2018-11-08 13:20:00,71.52,71.53,71.47,71.53,22456.0,71.52,71.53,71.47,71.53,22456.0
2018-11-08 13:25:00,71.53,71.56,71.49,71.5,49110.0,71.53,71.56,71.49,71.5,49110.0
2018-11-08 13:30:00,71.5,71.52,71.44,71.52,19346.0,71.5,71.52,71.44,71.52,19346.0
2018-11-08 13:35:00,71.53,71.63,71.53,71.61,11312.0,71.53,71.63,71.53,71.61,11312.0
2018-11-08 13:40:00,71.61,71.66,71.58,71.61,9008.0,71.61,71.66,71.58,71.61,9008.0
2018-11-08 13:45:00,71.61,71.67,71.6,71.61,8000.0,71.61,71.67,71.6,71.61,8000.0
2018-11-08 13:50:00,71.6,71.69,71.59,71.69,11000.0,71.6,71.69,71.59,71.69,11000.0
2018-11-08 13:55:00,71.7,71.77,71.7,71.77,12854.0,71.7,71.77,71.7,71.77,12854.0
2018-11-08 14:00:00,71.75,71.81,71.58,71.6,23260.0,71.75,71.81,71.58,71.6,23260.0
2018-11-08 14:05:00,71.61,71.91,71.61,71.9,38078.0,71.61,71.91,71.61,71.9,38078.0
2018-11-08 14:10:00,71.92,71.92,71.73,71.73,13338.0,71.92,71.92,71.73,71.73,13338.0
2018-11-08 14:15:00,71.75,71.87,71.75,71.77,24360.0,71.75,71.87,71.75,71.77,24360.0
2018-11-08 14:20:00,71.77,71.87,71.77,71.83,17000.0,71.77,71.87,71.77,71.83,17000.0
2018-11-08 14:25:00,71.83,71.84,71.73,71.74,16042.0,71.83,71.84,71.73,71.74,16042.0
2018-11-08 14:30:00,71.73,71.85,71.71,71.79,36846.0,71.73,71.85,71.71,71.79,36846.0
2018-11-08 14:35:00,71.78,71.83,71.7,71.73,19550.0,71.78,71.83,71.7,71.73,19550.0
2018-11-08 14:40:00,71.72,71.83,71.66,71.68,56794.0,71.72,71.83,71.66,71.68,56794.0
2018-11-08 14:45:00,71.66,71.82,71.66,71.79,15054.0,71.66,71.82,71.66,71.79,15054.0
2018-11-08 14:50:00,71.78,71.83,71.71,71.77,16090.0,71.78,71.83,71.71,71.77,16090.0
2018-11-08 14:55:00,71.78,71.85,71.74,71.81,10242.0,71.78,71.85,71.74,71.81,10242.0
2018-11-08 15:00:00,71.8,71.85,71.73,71.78,22590.0,71.8,71.85,71.73,71.78,22590.0
2018-11-08 15:05:00,71.81,71.88,71.79,71.83,19464.0,71.81,71.88,71.79,71.83,19464.0
2018-11-08 15:10:00,71.86,71.89,71.79,71.86,16448.0,71.86,71.89,71.79,71.86,16448.0
2018-11-08 15:15:00,71.92,71.95,71.84,71.88,20186.0,71.92,71.95,71.84,71.88,20186.0
2018-11-08 15:20:00,71.88,71.91,71.83,71.86,18792.0,71.88,71.91,71.83,71.86,18792.0
2018-11-08 15:25:00,71.88,71.89,71.78,71.78,26136.0,71.88,71.89,71.78,71.78,26136.0
2018-11-08 15:30:00,71.77,71.83,71.72,71.72,21930.0,71.77,71.83,71.72,71.72,21930.0
2018-11-08 15:35:00,71.71,71.78,71.67,71.72,44998.0,71.71,71.78,71.67,71.72,44998.0
2018-11-08 15:40:00,71.72,71.79,71.6,71.6,32018.0,71.72,71.79,71.6,71.6,32018.0
2018-11-08 15:45:00,71.6,71.75,71.6,71.72,40686.0,71.6,71.75,71.6,71.72,40686.0
2018-11-08 15:50:00,71.73,71.81,71.67,71.7,45136.0,71.73,71.81,71.67,71.7,45136.0
2018-11-08 15:55:00,71.7,71.83,71.67,71.83,124734.0,71.7,71.83,71.67,71.83,124734.0
2018-11-09 09:30:00,71.6,71.82,71.25,71.25,43142.0,71.6,71.82,71.25,71.25,43142.0
2018-11-09 09:35:00,71.25,71.75,71.24,71.4,37350.0,71.25,71.75,71.24,71.4,37350.0
2018-11-09 09:40:00,71.47,71.66,71.41,71.61,30526.0,71.47,71.66,71.41,71.61,30526.0
2018-11-09 09:45:00,71.58,71.76,71.51,71.55,24552.0,71.58,71.76,71.51,71.55,24552.0
2018-11-09 09:50:00,71.51,71.78,71.51,71.64,16356.0,71.51,71.78,71.51,71.64,16356.0
2018-11-09 09:55:00,71.72,71.93,71.68,71.92,16298.0,71.72,71.93,71.68,71.92,16298.0
2018-11-09 10:00:00,72.0,72.18,71.72,71.73,16468.0,72.0,72.18,71.72,71.73,16468.0
2018-11-09 10:05:00,71.66,71.72,71.33,71.33,29132.0,71.66,71.72,71.33,71.33,29132.0
2018-11-09 10:10:00,71.36,71.46,71.32,71.44,39192.0,71.36,71.46,71.32,71.44,39192.0
2018-11-09 10:15:00,71.39,71.61,71.38,71.48,17118.0,71.39,71.61,71.38,71.48,17118.0
2018-11-09 10:20:00,71.47,71.56,71.45,71.55,9366.0,71.47,71.56,71.45,71.55,9366.0
2018-11-09 10:25:00,71.56,71.66,71.52,71.57,17006.0,71.56,71.66,71.52,71.57,17006.0
2018-11-09 10:30:00,71.57,71.6,71.46,71.46,13428.0,71.57,71.6,71.46,71.46,13428.0
2018-11-09 10:35:00,71.51,71.66,71.41,71.66,9436.0,71.51,71.66,71.41,71.66,9436.0
2018-11-09 10:40:00,71.71,71.72,71.62,71.64,7972.0,71.71,71.72,71.62,71.64,7972.0
2018-11-09 10:45:00,71.64,71.82,71.64,71.66,10206.0,71.64,71.82,71.64,71.66,10206.0
2018-11-09 10:50:00,71.63,71.68,71.54,71.56,3702.0,71.63,71.68,71.54,71.56,3702.0
2018-11-09 10:55:00,71.53,71.58,71.49,71.51,11350.0,71.53,71.58,71.49,71.51,11350.0
2018-11-09 11:00:00,71.54,71.65,71.5,71.56,19188.0,71.54,71.65,71.5,71.56,19188.0
2018-11-09 11:05:00,71.55,71.58,71.46,71.51,24552.0,71.55,71.58,71.46,71.51,24552.0
2018-11-09 11:10:00,71.55,71.74,71.54,71.64,15564.0,71.55,71.74,71.54,71.64,15564.0
2018-11-09 11:15:00,71.59,71.72,71.58,71.59,9238.0,71.59,71.72,71.58,71.59,9238.0
2018-11-09 11:20:00,71.61,71.79,71.61,71.75,10604.0,71.61,71.79,71.61,71.75,10604.0
2018-11-09 11:25:00,71.82,71.92,71.77,71.88,12790.0,71.82,71.92,71.77,71.88,12790.0
2018-11-09 11:30:00,71.91,72.08,71.88,72.06,20754.0,71.91,72.08,71.88,72.06,20754.0
2018-11-09 11:35:00,72.1,72.16,72.02,72.13,23686.0,72.1,72.16,72.02,72.13,23686.0
2018-11-09 11:40:00,72.1,72.14,71.98,72.11,5172.0,72.1,72.14,71.98,72.11,5172.0
2018-11-09 11:45:00,72.08,72.14,71.91,71.95,11224.0,72.08,72.14,71.91,71.95,11224.0
2018-11-09 11:50:00,71.93,71.94,71.81,71.81,9402.0,71.93,71.94,71.81,71.81,9402.0
2018-11-09 11:55:00,71.83,71.87,71.72,71.79,12592.0,71.83,71.87,71.72,71.79,12592.0
2018-11-09 12:00:00,71.78,71.83,71.72,71.78,7776.0,71.78,71.83,71.72,71.78,7776.0
2018-11-09 12:05:00,71.77,71.81,71.73,71.79,7258.0,71.77,71.81,71.73,71.79,7258.0
2018-11-09 12:10:00,71.77,71.77,71.63,71.63,11200.0,71.77,71.77,71.63,71.63,11200.0
2018-11-09 12:15:00,71.61,71.64,71.55,71.59,6600.0,71.61,71.64,71.55,71.59,6600.0
2018-11-09 12:20:00,71.55,71.67,71.54,71.61,9262.0,71.55,71.67,71.54,71.61,9262.0
2018-11-09 12:25:00,71.61,71.61,71.45,71.46,13936.0,71.61,71.61,71.45,71.46,13936.0
2018-11-09 12:30:00,71.45,71.48,71.33,71.38,23672.0,71.45,71.48,71.33,71.38,23672.0
2018-11-09 12:35:00,71.42,71.45,71.36,71.38,7826.0,71.42,71.45,71.36,71.38,7826.0
2018-11-09 12:40:00,71.36,71.45,71.34,71.35,8602.0,71.36,71.45,71.34,71.35,8602.0
2018-11-09 12:45:00,71.38,71.39,71.29,71.29,8896.0,71.38,71.39,71.29,71.29,8896.0
2018-11-09 12:50:00,71.28,71.36,71.22,71.22,11800.0,71.28,71.36,71.22,71.22,11800.0
2018-11-09 12:55:00,71.19,71.2,70.99,71.0,12204.0,71.19,71.2,70.99,71.0,12204.0
2018-11-09 13:00:00,70.98,71.02,70.94,70.95,7668.0,70.98,71.02,70.94,70.95,7668.0
2018-11-09 13:05:00,70.95,70.99,70.93,70.98,6800.0,70.95,70.99,70.93,70.98,6800.0
2018-11-09 13:10:00,70.96,71.0,70.79,70.79,14510.0,70.96,71.0,70.79,70.79,14510.0
2018-11-09 13:15:00,70.78,70.81,70.69,70.77,9326.0,70.78,70.81,70.69,70.77,9326.0
2018-11-09 13:20:00,70.76,70.94,70.72,70.94,10834.0,70.76,70.94,70.72,70.94,10834.0
2018-11-09 13:25:00,70.92,70.99,70.91,70.99,1900.0,70.92,70.99,70.91,70.99,1900.0
2018-11-09 13:30:00,70.97,70.98,70.86,70.86,5604.0,70.97,70.98,70.86,70.86,5604.0
2018-11-09 13:35:00,70.85,70.86,70.8,70.81,5790.0,70.85,70.86,70.8,70.81,5790.0
2018-11-09 13:40:00,70.78,70.83,70.72,70.72,5796.0,70.78,70.83,70.72,70.72,5796.0
2018-11-09 13:45:00,70.72,70.74,70.67,70.72,6800.0,70.72,70.74,70.67,70.72,6800.0
2018-11-09 13:50:00,70.73,70.73,70.61,70.63,9266.0,70.73,70.73,70.61,70.63,9266.0
2018-11-09 13:55:00,70.61,70.7,70.61,70.65,14528.0,70.61,70.7,70.61,70.65,14528.0
2018-11-09 14:00:00,70.65,70.79,70.64,70.78,22708.0,70.65,70.79,70.64,70.78,22708.0
2018-11-09 14:05:00,70.79,70.82,70.69,70.69,6796.0,70.79,70.82,70.69,70.69,6796.0
2018-11-09 14:10:00,70.73,70.79,70.68,70.79,12276.0,70.73,70.79,70.68,70.79,12276.0
2018-11-09 14:15:00,70.8,70.83,70.75,70.78,13426.0,70.8,70.83,70.75,70.78,13426.0
2018-11-09 14:20:00,70.78,70.83,70.75,70.82,30264.0,70.78,70.83,70.75,70.82,30264.0
2018-11-09 14:25:00,70.82,70.82,70.7,70.7,11996.0,70.82,70.82,70.7,70.7,11996.0
2018-11-09 14:30:00,70.73,70.78,70.71,70.76,9188.0,70.73,70.78,70.71,70.76,9188.0
2018-11-09 14:35:00,70.77,70.79,70.72,70.76,36682.0,70.77,70.79,70.72,70.76,36682.0
2018-11-09 14:40:00,70.76,70.82,70.7,70.75,24758.0,70.76,70.82,70.7,70.75,24758.0
2018-11-09 14:45:00,70.75,70.86,70.74,70.85,20258.0,70.75,70.86,70.74,70.85,20258.0
2018-11-09 14:50:00,70.86,70.9,70.82,70.88,29488.0,70.86,70.9,70.82,70.88,29488.0
2018-11-09 14:55:00,70.89,71.03,70.89,70.93,16606.0,70.89,71.03,70.89,70.93,16606.0
2018-11-09 15:00:00,70.9,71.01,70.9,70.92,4692.0,70.9,71.01,70.9,70.92,4692.0
2018-11-09 15:05:00,70.92,71.02,70.86,71.0,11312.0,70.92,71.02,70.86,71.0,11312.0
2018-11-09 15:10:00,71.0,71.15,70.95,71.11,13340.0,71.0,71.15,70.95,71.11,13340.0
2018-11-09 15:15:00,71.15,71.19,71.07,71.14,7800.0,71.15,71.19,71.07,71.14,7800.0
2018-11-09 15:20:00,71.16,71.33,71.16,71.28,23046.0,71.16,71.33,71.16,71.28,23046.0
2018-11-09 15:25:00,71.27,71.28,71.19,71.22,18010.0,71.27,71.28,71.19,71.22,18010.0
2018-11-09 15:30:00,71.22,71.24,71.19,71.2,34710.0,71.22,71.24,71.19,71.2,34710.0
2018-11-09 15:35:00,71.17,71.22,71.1,71.17,22260.0,71.17,71.22,71.1,71.17,22260.0
2018-11-09 15:40:00,71.19,71.28,71.18,71.27,21026.0,71.19,71.28,71.18,71.27,21026.0
2018-11-09 15:45:00,71.3,71.3,71.1,71.12,36064.0,71.3,71.3,71.1,71.12,36064.0
2018-11-09 15:50:00,71.12,71.16,71.1,71.14,61202.0,71.12,71.16,71.1,71.14,61202.0
2018-11-09 15:55:00,71.16,71.21,71.1,71.16,101072.0,71.16,71.21,71.1,71.16,101072.0
2018-11-12 09:30:00,71.06,71.24,70.4,70.7,30110.0,71.06,71.24,70.4,70.7,30110.0
2018-11-12 09:35:00,70.88,70.89,70.38,70.54,18600.0,70.88,70.89,70.38,70.54,18600.0
2018-11-12 09:40:00,70.47,70.66,70.33,70.33,23350.0,70.47,70.66,70.33,70.33,23350.0
2018-11-12 09:45:00,70.42,70.48,70.29,70.4,17264.0,70.42,70.48,70.29,70.4,17264.0
2018-11-12 09:50:00,70.32,70.45,70.22,70.36,8690.0,70.32,70.45,70.22,70.36,8690.0
2018-11-12 09:55:00,70.38,70.46,70.31,70.36,10156.0,70.38,70.46,70.31,70.36,10156.0
2018-11-12 10:00:00,70.43,70.62,70.24,70.24,23340.0,70.43,70.62,70.24,70.24,23340.0
2018-11-12 10:05:00,70.27,70.3,70.15,70.25,8032.0,70.27,70.3,70.15,70.25,8032.0
2018-11-12 10:10:00,70.23,70.25,70.12,70.12,17612.0,70.23,70.25,70.12,70.12,17612.0
2018-11-12 10:15:00,70.18,70.42,70.11,70.23,31520.0,70.18,70.42,70.11,70.23,31520.0
2018-11-12 10:20:00,70.23,70.27,70.06,70.19,34188.0,70.23,70.27,70.06,70.19,34188.0
2018-11-12 10:25:00,70.23,70.37,70.21,70.32,64258.0,70.23,70.37,70.21,70.32,64258.0
2018-11-12 10:30:00,70.33,70.35,70.22,70.28,44630.0,70.33,70.35,70.22,70.28,44630.0
2018-11-12 10:35:00,70.25,70.31,70.14,70.2,13962.0,70.25,70.31,70.14,70.2,13962.0
2018-11-12 10:40:00,70.17,70.17,69.96,69.98,18014.0,70.17,70.17,69.96,69.98,18014.0
2018-11-12 10:45:00,69.95,69.98,69.83,69.92,23094.0,69.95,69.98,69.83,69.92,23094.0
2018-11-12 10:50:00,69.92,70.14,69.91,69.91,12902.0,69.92,70.14,69.91,69.91,12902.0
2018-11-12 10:55:00,69.89,69.91,69.81,69.83,10710.0,69.89,69.91,69.81,69.83,10710.0
2018-11-12 11:00:00,69.81,69.81,69.6,69.67,21772.0,69.81,69.81,69.6,69.67,21772.0
2018-11-12 11:05:00,69.61,69.63,69.44,69.46,71372.0,69.61,69.63,69.44,69.46,71372.0
2018-11-12 11:10:00,69.49,69.49,69.28,69.4,14478.0,69.49,69.49,69.28,69.4,14478.0
2018-11-12 11:15:00,69.38,69.38,69.17,69.25,13230.0,69.38,69.38,69.17,69.25,13230.0
2018-11-12 11:20:00,69.29,69.51,69.27,69.44,10664.0,69.29,69.51,69.27,69.44,10664.0
2018-11-12 11:25:00,69.46,69.48,69.15,69.15,24924.0,69.46,69.48,69.15,69.15,24924.0
2018-11-12 11:30:00,69.16,69.25,69.07,69.22,15182.0,69.16,69.25,69.07,69.22,15182.0
2018-11-12 11:35:00,69.23,69.37,69.2,69.37,13900.0,69.23,69.37,69.2,69.37,13900.0
2018-11-12 11:40:00,69.45,69.65,69.45,69.61,8196.0,69.45,69.65,69.45,69.61,8196.0
2018-11-12 11:45:00,69.61,69.62,69.5,69.55,13800.0,69.61,69.62,69.5,69.55,13800.0
2018-11-12 11:50:00,69.55,69.56,69.36,69.56,6216.0,69.55,69.56,69.36,69.56,6216.0
2018-11-12 11:55:00,69.59,69.72,69.58,69.72,13178.0,69.59,69.72,69.58,69.72,13178.0
2018-11-12 12:00:00,69.67,69.81,69.66,69.79,14102.0,69.67,69.81,69.66,69.79,14102.0
2018-11-12 12:05:00,69.78,69.88,69.75,69.85,10024.0,69.78,69.88,69.75,69.85,10024.0
2018-11-12 12:10:00,69.86,69.86,69.64,69.69,17856.0,69.86,69.86,69.64,69.69,17856.0
2018-11-12 12:15:00,69.71,69.76,69.67,69.7,9366.0,69.71,69.76,69.67,69.7,9366.0
2018-11-12 12:20:00,69.72,69.72,69.61,69.65,7618.0,69.72,69.72,69.61,69.65,7618.0
2018-11-12 12:25:00,69.62,69.62,69.53,69.56,3400.0,69.62,69.62,69.53,69.56,3400.0
2018-11-12 12:30:00,69.51,69.54,69.44,69.44,3924.0,69.51,69.54,69.44,69.44,3924.0
2018-11-12 12:35:00,69.45,69.55,69.42,69.42,6530.0,69.45,69.55,69.42,69.42,6530.0
2018-11-12 12:40:00,69.4,69.46,69.38,69.46,6434.0,69.4,69.46,69.38,69.46,6434.0
2018-11-12 12:45:00,69.42,69.42,69.3,69.32,5000.0,69.42,69.42,69.3,69.32,5000.0
2018-11-12 12:50:00,69.38,69.38,69.21,69.3,4416.0,69.38,69.38,69.21,69.3,4416.0
2018-11-12 12:55:00,69.26,69.31,69.03,69.03,13326.0,69.26,69.31,69.03,69.03,13326.0
2018-11-12 13:00:00,69.03,69.12,68.95,68.98,27810.0,69.03,69.12,68.95,68.98,27810.0
2018-11-12 13:05:00,69.0,69.01,68.91,68.98,20112.0,69.0,69.01,68.91,68.98,20112.0
2018-11-12 13:10:00,68.96,69.04,68.94,68.95,10244.0,68.96,69.04,68.94,68.95,10244.0
2018-11-12 13:15:00,68.98,68.99,68.88,68.92,12734.0,68.98,68.99,68.88,68.92,12734.0
2018-11-12 13:20:00,68.98,69.01,68.91,68.99,7724.0,68.98,69.01,68.91,68.99,7724.0
2018-11-12 13:25:00,69.02,69.19,69.0,69.15,11586.0,69.02,69.19,69.0,69.15,11586.0
2018-11-12 13:30:00,69.14,69.19,69.12,69.16,10326.0,69.14,69.19,69.12,69.16,10326.0
2018-11-12 13:35:00,69.16,69.17,69.08,69.08,5800.0,69.16,69.17,69.08,69.08,5800.0
2018-11-12 13:40:00,69.09,69.09,69.0,69.01,3600.0,69.09,69.09,69.0,69.01,3600.0
2018-11-12 13:45:00,68.97,69.07,68.95,69.0,16612.0,68.97,69.07,68.95,69.0,16612.0
2018-11-12 13:50:00,69.03,69.27,69.03,69.24,6462.0,69.03,69.27,69.03,69.24,6462.0
2018-11-12 13:55:00,69.23,69.3,69.11,69.14,18930.0,69.23,69.3,69.11,69.14,18930.0
2018-11-12 14:00:00,69.12,69.17,69.05,69.1,22508.0,69.12,69.17,69.05,69.1,22508.0
2018-11-12 14:05:00,69.1,69.21,69.1,69.19,5400.0,69.1,69.21,69.1,69.19,5400.0
2018-11-12 14:10:00,69.18,69.3,69.17,69.24,5614.0,69.18,69.3,69.17,69.24,5614.0
2018-11-12 14:15:00,69.25,69.33,69.07,69.33,36128.0,69.25,69.33,69.07,69.33,36128.0
2018-11-12 14:20:00,69.35,69.36,69.16,69.3,14640.0,69.35,69.36,69.16,69.3,14640.0
2018-11-12 14:25:00,69.22,69.23,69.1,69.14,18882.0,69.22,69.23,69.1,69.14,18882.0
2018-11-12 14:30:00,69.17,69.22,69.14,69.17,7430.0,69.17,69.22,69.14,69.17,7430.0
2018-11-12 14:35:00,69.25,69.28,69.0,69.07,17496.0,69.25,69.28,69.0,69.07,17496.0
2018-11-12 14:40:00,69.11,69.25,69.06,69.2,5426.0,69.11,69.25,69.06,69.2,5426.0
2018-11-12 14:45:00,69.21,69.38,69.21,69.33,5400.0,69.21,69.38,69.21,69.33,5400.0
2018-11-12 14:50:00,69.32,69.33,69.19,69.22,6600.0,69.32,69.33,69.19,69.22,6600.0
2018-11-12 14:55:00,69.14,69.18,69.04,69.04,7200.0,69.14,69.18,69.04,69.04,7200.0
2018-11-12 15:00:00,69.05,69.13,69.01,69.03,8890.0,69.05,69.13,69.01,69.03,8890.0
2018-11-12 15:05:00,68.99,69.05,68.9,69.0,23808.0,68.99,69.05,68.9,69.0,23808.0
2018-11-12 15:10:00,69.01,69.08,68.91,69.03,18894.0,69.01,69.08,68.91,69.03,18894.0
2018-11-12 15:15:00,69.02,69.05,68.91,69.05,18668.0,69.02,69.05,68.91,69.05,18668.0
2018-11-12 15:20:00,69.05,69.19,69.02,69.06,18444.0,69.05,69.19,69.02,69.06,18444.0
2018-11-12 15:25:00,69.06,69.11,69.05,69.05,31436.0,69.06,69.11,69.05,69.05,31436.0
2018-11-12 15:30:00,69.06,69.06,68.89,68.9,18418.0,69.06,69.06,68.89,68.9,18418.0
2018-11-12 15:35:00,68.89,68.99,68.89,68.96,18434.0,68.89,68.99,68.89,68.96,18434.0
2018-11-12 15:40:00,68.95,69.1,68.9,69.04,22114.0,68.95,69.1,68.9,69.04,22114.0
2018-11-12 15:45:00,69.04,69.12,68.94,68.97,37556.0,69.04,69.12,68.94,68.97,37556.0
2018-11-12 15:50:00,68.97,68.97,68.69,68.72,51620.0,68.97,68.97,68.69,68.72,51620.0
2018-11-12 15:55:00,68.73,68.89,68.73,68.85,107890.0,68.73,68.89,68.73,68.85,107890.0
2018-11-13 09:30:00,68.91,69.13,68.63,68.8,62432.0,68.91,69.13,68.63,68.8,62432.0
2018-11-13 09:35:00,68.98,69.13,68.78,68.8,12218.0,68.98,69.13,68.78,68.8,12218.0
2018-11-13 09:40:00,68.85,68.88,68.6,68.79,12022.0,68.85,68.88,68.6,68.79,12022.0
2018-11-13 09:45:00,68.73,68.73,68.26,68.35,22558.0,68.73,68.73,68.26,68.35,22558.0
2018-11-13 09:50:00,68.43,68.45,68.13,68.38,12836.0,68.43,68.45,68.13,68.38,12836.0
2018-11-13 09:55:00,68.31,68.55,68.19,68.5,22870.0,68.31,68.55,68.19,68.5,22870.0
2018-11-13 10:00:00,68.57,68.62,68.41,68.45,11182.0,68.57,68.62,68.41,68.45,11182.0
2018-11-13 10:05:00,68.44,68.67,68.3,68.67,10948.0,68.44,68.67,68.3,68.67,10948.0
2018-11-13 10:10:00,68.67,68.91,68.67,68.91,15062.0,68.67,68.91,68.67,68.91,15062.0
2018-11-13 10:15:00,68.86,68.89,68.71,68.83,19482.0,68.86,68.89,68.71,68.83,19482.0
2018-11-13 10:20:00,68.87,68.92,68.52,68.61,25906.0,68.87,68.92,68.52,68.61,25906.0
2018-11-13 10:25:00,68.65,68.72,68.35,68.44,11356.0,68.65,68.72,68.35,68.44,11356.0
2018-11-13 10:30:00,68.48,68.57,68.36,68.52,11494.0,68.48,68.57,68.36,68.52,11494.0
2018-11-13 10:35:00,68.59,68.86,68.58,68.74,21194.0,68.59,68.86,68.58,68.74,21194.0
2018-11-13 10:40:00,68.64,68.79,68.57,68.57,23074.0,68.64,68.79,68.57,68.57,23074.0
2018-11-13 10:45:00,68.62,68.81,68.61,68.64,16968.0,68.62,68.81,68.61,68.64,16968.0
2018-11-13 10:50:00,68.67,68.74,68.56,68.63,17174.0,68.67,68.74,68.56,68.63,17174.0
2018-11-13 10:55:00,68.66,68.81,68.65,68.74,13980.0,68.66,68.81,68.65,68.74,13980.0
2018-11-13 11:00:00,68.71,69.14,68.69,69.06,41904.0,68.71,69.14,68.69,69.06,41904.0
2018-11-13 11:05:00,69.04,69.14,68.97,69.03,36326.0,69.04,69.14,68.97,69.03,36326.0
2018-11-13 11:10:00,69.07,69.2,69.05,69.05,20352.0,69.07,69.2,69.05,69.05,20352.0
2018-11-13 11:15:00,69.05,69.35,68.95,69.35,23638.0,69.05,69.35,68.95,69.35,23638.0
2018-11-13 11:20:00,69.28,69.43,69.13,69.13,30732.0,69.28,69.43,69.13,69.13,30732.0
2018-11-13 11:25:00,69.17,69.29,69.1,69.14,16154.0,69.17,69.29,69.1,69.14,16154.0
2018-11-13 11:30:00,69.03,69.16,69.03,69.11,5400.0,69.03,69.16,69.03,69.11,5400.0
2018-11-13 11:35:00,69.22,69.23,68.91,68.95,9550.0,69.22,69.23,68.91,68.95,9550.0
2018-11-13 11:40:00,68.91,69.02,68.89,68.92,15544.0,68.91,69.02,68.89,68.92,15544.0
2018-11-13 11:45:00,68.96,69.0,68.75,68.97,28806.0,68.96,69.0,68.75,68.97,28806.0
2018-11-13 11:50:00,68.98,69.05,68.91,68.92,17560.0,68.98,69.05,68.91,68.92,17560.0
2018-11-13 11:55:00,68.97,68.98,68.79,68.92,11404.0,68.97,68.98,68.79,68.92,11404.0
2018-11-13 12:00:00,68.92,69.0,68.91,68.93,11284.0,68.92,69.0,68.91,68.93,11284.0
2018-11-13 12:05:00,68.96,68.96,68.78,68.79,19272.0,68.96,68.96,68.78,68.79,19272.0
2018-11-13 12:10:00,68.78,68.89,68.75,68.86,7568.0,68.78,68.89,68.75,68.86,7568.0
2018-11-13 12:15:00,68.88,68.99,68.84,68.95,9182.0,68.88,68.99,68.84,68.95,9182.0
2018-11-13 12:20:00,68.99,69.01,68.86,68.89,14614.0,68.99,69.01,68.86,68.89,14614.0
2018-11-13 12:25:00,68.91,69.03,68.91,68.99,12682.0,68.91,69.03,68.91,68.99,12682.0
2018-11-13 12:30:00,69.0,69.07,68.96,69.03,8400.0,69.0,69.07,68.96,69.03,8400.0
2018-11-13 12:35:00,69.03,69.03,68.88,68.88,7174.0,69.03,69.03,68.88,68.88,7174.0
2018-11-13 12:40:00,68.91,68.91,68.74,68.77,30422.0,68.91,68.91,68.74,68.77,30422.0
2018-11-13 12:45:00,68.74,68.83,68.74,68.83,5200.0,68.74,68.83,68.74,68.83,5200.0
2018-11-13 12:50:00,68.83,68.95,68.77,68.92,12560.0,68.83,68.95,68.77,68.92,12560.0
2018-11-13 12:55:00,68.91,68.93,68.86,68.89,77316.0,68.91,68.93,68.86,68.89,77316.0
2018-11-13 13:00:00,68.9,68.98,68.9,68.94,6600.0,68.9,68.98,68.9,68.94,6600.0
2018-11-13 13:05:00,68.92,68.95,68.86,68.92,9214.0,68.92,68.95,68.86,68.92,9214.0
2018-11-13 13:10:00,68.94,68.95,68.61,68.61,41922.0,68.94,68.95,68.61,68.61,41922.0
2018-11-13 13:15:00,68.63,68.67,68.31,68.42,24584.0,68.63,68.67,68.31,68.42,24584.0
2018-11-13 13:20:00,68.45,68.58,68.44,68.58,9970.0,68.45,68.58,68.44,68.58,9970.0
2018-11-13 13:25:00,68.58,68.65,68.48,68.64,14938.0,68.58,68.65,68.48,68.64,14938.0
2018-11-13 13:30:00,68.67,68.73,68.61,68.63,10530.0,68.67,68.73,68.61,68.63,10530.0
2018-11-13 13:35:00,68.74,68.74,68.6,68.61,14816.0,68.74,68.74,68.6,68.61,14816.0
2018-11-13 13:40:00,68.7,68.82,68.7,68.78,3614.0,68.7,68.82,68.7,68.78,3614.0
2018-11-13 13:45:00,68.77,68.85,68.67,68.7,22540.0,68.77,68.85,68.67,68.7,22540.0
2018-11-13 13:50:00,68.67,68.71,68.64,68.64,4134.0,68.67,68.71,68.64,68.64,4134.0
2018-11-13 13:55:00,68.67,68.72,68.6,68.6,5380.0,68.67,68.72,68.6,68.6,5380.0
2018-11-13 14:00:00,68.6,68.66,68.46,68.51,11986.0,68.6,68.66,68.46,68.51,11986.0
2018-11-13 14:05:00,68.51,68.53,68.3,68.31,22908.0,68.51,68.53,68.3,68.31,22908.0
2018-11-13 14:10:00,68.3,68.38,68.24,68.24,10060.0,68.3,68.38,68.24,68.24,10060.0
2018-11-13 14:15:00,68.24,68.24,67.99,68.03,31434.0,68.24,68.24,67.99,68.03,31434.0
2018-11-13 14:20:00,68.04,68.11,67.85,67.94,28904.0,68.04,68.11,67.85,67.94,28904.0
2018-11-13 14:25:00,67.95,68.0,67.79,67.91,74402.0,67.95,68.0,67.79,67.91,74402.0
2018-11-13 14:30:00,67.9,67.98,67.86,67.89,8914.0,67.9,67.98,67.86,67.89,8914.0
2018-11-13 14:35:00,67.95,68.02,67.91,67.95,11634.0,67.95,68.02,67.91,67.95,11634.0
2018-11-13 14:40:00,67.92,67.92,67.75,67.82,20396.0,67.92,67.92,67.75,67.82,20396.0
2018-11-13 14:45:00,67.82,67.92,67.75,67.87,37862.0,67.82,67.92,67.75,67.87,37862.0
2018-11-13 14:50:00,67.86,67.92,67.83,67.89,19918.0,67.86,67.92,67.83,67.89,19918.0
2018-11-13 14:55:00,67.95,67.99,67.81,67.89,43818.0,67.95,67.99,67.81,67.89,43818.0
2018-11-13 15:00:00,67.9,68.23,67.88,68.11,22012.0,67.9,68.23,67.88,68.11,22012.0
2018-11-13 15:05:00,68.12,68.12,67.98,68.07,7112.0,68.12,68.12,67.98,68.07,7112.0
2018-11-13 15:10:00,68.05,68.06,67.97,67.97,14966.0,68.05,68.06,67.97,67.97,14966.0
2018-11-13 15:15:00,67.98,68.03,67.88,68.0,19506.0,67.98,68.03,67.88,68.0,19506.0
2018-11-13 15:20:00,68.01,68.01,67.89,67.89,23478.0,68.01,68.01,67.89,67.89,23478.0
2018-11-13 15:25:00,67.94,68.13,67.94,68.02,11894.0,67.94,68.13,67.94,68.02,11894.0
2018-11-13 15:30:00,67.97,68.1,67.89,67.99,64650.0,67.97,68.1,67.89,67.99,64650.0
2018-11-13 15:35:00,68.0,68.26,67.99,68.17,38268.0,68.0,68.26,67.99,68.17,38268.0
2018-11-13 15:40:00,68.18,68.28,68.17,68.25,35530.0,68.18,68.28,68.17,68.25,35530.0
2018-11-13 15:45:00,68.28,68.45,68.23,68.44,75234.0,68.28,68.45,68.23,68.44,75234.0
2018-11-13 15:50:00,68.45,68.52,68.44,68.51,65694.0,68.45,68.52,68.44,68.51,65694.0
2018-11-13 15:55:00,68.5,68.53,68.41,68.47,145194.0,68.5,68.53,68.41,68.47,145194.0
2018-11-14 09:30:00,69.25,69.66,68.59,69.53,74902.0,69.25,69.66,68.59,69.53,74902.0
2018-11-14 09:35:00,69.51,69.78,69.17,69.41,81562.0,69.51,69.78,69.17,69.41,81562.0
2018-11-14 09:40:00,69.45,69.71,69.09,69.09,29412.0,69.45,69.71,69.09,69.09,29412.0
2018-11-14 09:45:00,69.08,69.21,68.66,68.66,27270.0,69.08,69.21,68.66,68.66,27270.0
2018-11-14 09:50:00,68.67,69.03,68.64,69.03,34642.0,68.67,69.03,68.64,69.03,34642.0
2018-11-14 09:55:00,69.0,69.07,68.86,69.07,19250.0,69.0,69.07,68.86,69.07,19250.0
2018-11-14 10:00:00,69.11,69.14,68.7,68.86,46854.0,69.11,69.14,68.7,68.86,46854.0
2018-11-14 10:05:00,68.82,69.01,68.81,68.95,35122.0,68.82,69.01,68.81,68.95,35122.0
2018-11-14 10:10:00,68.97,69.14,68.97,69.11,17128.0,68.97,69.14,68.97,69.11,17128.0
2018-11-14 10:15:00,69.13,69.13,68.95,69.03,23654.0,69.13,69.13,68.95,69.03,23654.0
2018-11-14 10:20:00,69.04,69.05,68.94,69.03,22010.0,69.04,69.05,68.94,69.03,22010.0
2018-11-14 10:25:00,69.03,69.14,68.85,68.95,109872.0,69.03,69.14,68.85,68.95,109872.0
2018-11-14 10:30:00,68.99,69.22,68.95,69.17,7666.0,68.99,69.22,68.95,69.17,7666.0
2018-11-14 10:35:00,69.13,69.4,69.11,69.35,15638.0,69.13,69.4,69.11,69.35,15638.0
2018-11-14 10:40:00,69.3,69.42,69.13,69.42,11890.0,69.3,69.42,69.13,69.42,11890.0
2018-11-14 10:45:00,69.41,69.55,69.33,69.33,16520.0,69.41,69.55,69.33,69.33,16520.0
2018-11-14 10:50:00,69.34,69.47,69.22,69.26,17800.0,69.34,69.47,69.22,69.26,17800.0
2018-11-14 10:55:00,69.3,69.47,69.3,69.46,8734.0,69.3,69.47,69.3,69.46,8734.0
2018-11-14 11:00:00,69.47,69.5,69.33,69.35,27258.0,69.47,69.5,69.33,69.35,27258.0
2018-11-14 11:05:00,69.35,69.41,69.23,69.3,24036.0,69.35,69.41,69.23,69.3,24036.0
2018-11-14 11:10:00,69.3,69.47,69.26,69.42,18878.0,69.3,69.47,69.26,69.42,18878.0
2018-11-14 11:15:00,69.46,69.67,69.4,69.54,23346.0,69.46,69.67,69.4,69.54,23346.0
2018-11-14 11:20:00,69.5,69.51,69.36,69.38,15214.0,69.5,69.51,69.36,69.38,15214.0
2018-11-14 11:25:00,69.41,69.49,69.33,69.49,15382.0,69.41,69.49,69.33,69.49,15382.0
2018-11-14 11:30:00,69.48,69.51,69.25,69.3,14106.0,69.48,69.51,69.25,69.3,14106.0
2018-11-14 11:35:00,69.26,69.29,69.11,69.11,14828.0,69.26,69.29,69.11,69.11,14828.0
2018-11-14 11:40:00,69.11,69.17,69.05,69.11,19684.0,69.11,69.17,69.05,69.11,19684.0
2018-11-14 11:45:00,69.14,69.15,69.07,69.12,35382.0,69.14,69.15,69.07,69.12,35382.0
2018-11-14 11:50:00,69.11,69.14,68.94,69.13,20780.0,69.11,69.14,68.94,69.13,20780.0
2018-11-14 11:55:00,69.09,69.23,69.05,69.13,19866.0,69.09,69.23,69.05,69.13,19866.0
2018-11-14 12:00:00,69.17,69.17,69.06,69.09,13610.0,69.17,69.17,69.06,69.09,13610.0
2018-11-14 12:05:00,69.11,69.23,68.96,69.0,28494.0,69.11,69.23,68.96,69.0,28494.0
2018-11-14 12:10:00,68.95,69.02,68.92,68.96,14226.0,68.95,69.02,68.92,68.96,14226.0
2018-11-14 12:15:00,68.97,69.14,68.94,69.1,12196.0,68.97,69.14,68.94,69.1,12196.0
2018-11-14 12:20:00,69.1,69.23,69.1,69.15,11442.0,69.1,69.23,69.1,69.15,11442.0
2018-11-14 12:25:00,69.13,69.21,69.07,69.15,14316.0,69.13,69.21,69.07,69.15,14316.0
2018-11-14 12:30:00,69.08,69.11,68.88,68.88,32200.0,69.08,69.11,68.88,68.88,32200.0
2018-11-14 12:35:00,68.86,68.89,68.63,68.67,18910.0,68.86,68.89,68.63,68.67,18910.0
2018-11-14 12:40:00,68.66,68.67,68.44,68.49,14750.0,68.66,68.67,68.44,68.49,14750.0
2018-11-14 12:45:00,68.5,68.67,68.48,68.56,14224.0,68.5,68.67,68.48,68.56,14224.0
2018-11-14 12:50:00,68.55,68.67,68.47,68.51,20102.0,68.55,68.67,68.47,68.51,20102.0
2018-11-14 12:55:00,68.48,68.56,68.35,68.35,8840.0,68.48,68.56,68.35,68.35,8840.0
2018-11-14 13:00:00,68.36,68.45,68.33,68.39,7482.0,68.36,68.45,68.33,68.39,7482.0
2018-11-14 13:05:00,68.41,68.44,68.3,68.3,5190.0,68.41,68.44,68.3,68.3,5190.0
2018-11-14 13:10:00,68.34,68.35,68.11,68.25,7152.0,68.34,68.35,68.11,68.25,7152.0
2018-11-14 13:15:00,68.28,68.39,68.28,68.39,12760.0,68.28,68.39,68.28,68.39,12760.0
2018-11-14 13:20:00,68.36,68.4,68.21,68.21,7538.0,68.36,68.4,68.21,68.21,7538.0
2018-11-14 13:25:00,68.19,68.21,68.11,68.2,10642.0,68.19,68.21,68.11,68.2,10642.0
2018-11-14 13:30:00,68.2,68.2,68.0,68.05,9886.0,68.2,68.2,68.0,68.05,9886.0
2018-11-14 13:35:00,68.04,68.1,68.0,68.01,6490.0,68.04,68.1,68.0,68.01,6490.0
2018-11-14 13:40:00,68.01,68.02,67.85,67.85,6232.0,68.01,68.02,67.85,67.85,6232.0
2018-11-14 13:45:00,67.83,67.89,67.8,67.83,6684.0,67.83,67.89,67.8,67.83,6684.0
2018-11-14 13:50:00,67.77,67.79,67.73,67.77,5400.0,67.77,67.79,67.73,67.77,5400.0
2018-11-14 13:55:00,67.78,67.86,67.78,67.81,7516.0,67.78,67.86,67.78,67.81,7516.0
2018-11-14 14:00:00,67.76,67.77,67.54,67.56,17392.0,67.76,67.77,67.54,67.56,17392.0
2018-11-14 14:05:00,67.53,67.58,67.52,67.56,8034.0,67.53,67.58,67.52,67.56,8034.0
2018-11-14 14:10:00,67.58,67.63,67.48,67.61,29646.0,67.58,67.63,67.48,67.61,29646.0
2018-11-14 14:15:00,67.58,67.89,67.58,67.83,17172.0,67.58,67.89,67.58,67.83,17172.0
2018-11-14 14:20:00,67.85,68.0,67.83,67.95,11078.0,67.85,68.0,67.83,67.95,11078.0
2018-11-14 14:25:00,67.94,67.94,67.82,67.82,6876.0,67.94,67.94,67.82,67.82,6876.0
2018-11-14 14:30:00,67.8,67.88,67.74,67.75,8800.0,67.8,67.88,67.74,67.75,8800.0
2018-11-14 14:35:00,67.74,67.85,67.74,67.78,6400.0,67.74,67.85,67.74,67.78,6400.0
2018-11-14 14:40:00,67.78,67.8,67.67,67.71,9000.0,67.78,67.8,67.67,67.71,9000.0
2018-11-14 14:45:00,67.7,67.79,67.66,67.74,6522.0,67.7,67.79,67.66,67.74,6522.0
2018-11-14 14:50:00,67.83,67.94,67.81,67.94,34072.0,67.83,67.94,67.81,67.94,34072.0
2018-11-14 14:55:00,67.95,68.23,67.95,68.22,14324.0,67.95,68.23,67.95,68.22,14324.0
2018-11-14 15:00:00,68.22,68.28,68.14,68.21,11810.0,68.22,68.28,68.14,68.21,11810.0
2018-11-14 15:05:00,68.23,68.46,68.23,68.42,17956.0,68.23,68.46,68.23,68.42,17956.0
2018-11-14 15:10:00,68.42,68.46,68.35,68.43,16580.0,68.42,68.46,68.35,68.43,16580.0
2018-11-14 15:15:00,68.42,68.48,68.38,68.43,12218.0,68.42,68.48,68.38,68.43,12218.0
2018-11-14 15:20:00,68.42,68.42,68.29,68.35,11464.0,68.42,68.42,68.29,68.35,11464.0
2018-11-14 15:25:00,68.31,68.32,68.22,68.28,8696.0,68.31,68.32,68.22,68.28,8696.0
2018-11-14 15:30:00,68.26,68.32,68.14,68.15,12700.0,68.26,68.32,68.14,68.15,12700.0
2018-11-14 15:35:00,68.16,68.17,68.1,68.11,21826.0,68.16,68.17,68.1,68.11,21826.0
2018-11-14 15:40:00,68.11,68.22,68.1,68.18,53856.0,68.11,68.22,68.1,68.18,53856.0
2018-11-14 15:45:00,68.18,68.25,68.17,68.2,29034.0,68.18,68.25,68.17,68.2,29034.0
2018-11-14 15:50:00,68.18,68.2,67.92,67.98,53772.0,68.18,68.2,67.92,67.98,53772.0
2018-11-14 15:55:00,67.98,68.14,67.89,68.1,109100.0,67.98,68.14,67.89,68.1,109100.0
2018-11-15 09:30:00,67.62,68.0,67.41,67.55,49560.0,67.62,68.0,67.41,67.55,49560.0
2018-11-15 09:35:00,67.59,67.61,67.5,67.61,4888.0,67.59,67.61,67.5,67.61,4888.0
2018-11-15 09:40:00,67.53,67.59,67.33,67.59,55002.0,67.53,67.59,67.33,67.59,55002.0
2018-11-15 09:45:00,67.61,67.65,67.03,67.12,35062.0,67.61,67.65,67.03,67.12,35062.0
2018-11-15 09:50:00,67.16,67.22,66.88,66.91,15340.0,67.16,67.22,66.88,66.91,15340.0
2018-11-15 09:55:00,66.92,67.03,66.79,66.88,24978.0,66.92,67.03,66.79,66.88,24978.0
2018-11-15 10:00:00,66.85,66.88,66.6,66.63,75386.0,66.85,66.88,66.6,66.63,75386.0
2018-11-15 10:05:00,66.56,66.75,66.55,66.63,28312.0,66.56,66.75,66.55,66.63,28312.0
2018-11-15 10:10:00,66.67,66.71,66.55,66.69,7536.0,66.67,66.71,66.55,66.69,7536.0
2018-11-15 10:15:00,66.74,66.78,66.59,66.64,12464.0,66.74,66.78,66.59,66.64,12464.0
2018-11-15 10:20:00,66.62,66.69,66.42,66.43,50700.0,66.62,66.69,66.42,66.43,50700.0
2018-11-15 10:25:00,66.44,66.6,66.44,66.55,39678.0,66.44,66.6,66.44,66.55,39678.0
2018-11-15 10:30:00,66.51,66.55,66.36,66.45,24266.0,66.51,66.55,66.36,66.45,24266.0
2018-11-15 10:35:00,66.42,66.46,66.32,66.46,10508.0,66.42,66.46,66.32,66.46,10508.0
2018-11-15 10:40:00,66.53,66.57,66.47,66.5,16708.0,66.53,66.57,66.47,66.5,16708.0
2018-11-15 10:45:00,66.55,66.69,66.54,66.6,57302.0,66.55,66.69,66.54,66.6,57302.0
2018-11-15 10:50:00,66.56,66.81,66.53,66.81,26400.0,66.56,66.81,66.53,66.81,26400.0
2018-11-15 10:55:00,66.86,66.97,66.82,66.86,7010.0,66.86,66.97,66.82,66.86,7010.0
2018-11-15 11:00:00,66.91,67.11,66.83,67.07,7940.0,66.91,67.11,66.83,67.07,7940.0
2018-11-15 11:05:00,67.08,67.23,67.08,67.13,3684.0,67.08,67.23,67.08,67.13,3684.0
2018-11-15 11:10:00,67.13,67.25,67.11,67.19,7600.0,67.13,67.25,67.11,67.19,7600.0
2018-11-15 11:15:00,67.16,67.21,67.05,67.09,6800.0,67.16,67.21,67.05,67.09,6800.0
2018-11-15 11:20:00,67.12,67.33,67.12,67.33,52390.0,67.12,67.33,67.12,67.33,52390.0
2018-11-15 11:25:00,67.36,67.38,67.28,67.36,22994.0,67.36,67.38,67.28,67.36,22994.0
2018-11-15 11:30:00,67.36,67.56,67.34,67.56,12400.0,67.36,67.56,67.34,67.56,12400.0
2018-11-15 11:35:00,67.56,67.61,67.44,67.56,8600.0,67.56,67.61,67.44,67.56,8600.0
2018-11-15 11:40:00,67.53,67.64,67.39,67.39,12200.0,67.53,67.64,67.39,67.39,12200.0
2018-11-15 11:45:00,67.48,67.62,67.42,67.61,11774.0,67.48,67.62,67.42,67.61,11774.0
2018-11-15 11:50:00,67.57,67.69,67.56,67.69,9834.0,67.57,67.69,67.56,67.69,9834.0
2018-11-15 11:55:00,67.65,67.67,67.54,67.63,5900.0,67.65,67.67,67.54,67.63,5900.0
2018-11-15 12:00:00,67.65,67.65,67.46,67.63,9400.0,67.65,67.65,67.46,67.63,9400.0
2018-11-15 12:05:00,67.61,67.69,67.45,67.48,10716.0,67.61,67.69,67.45,67.48,10716.0
2018-11-15 12:10:00,67.45,67.48,67.35,67.35,7664.0,67.45,67.48,67.35,67.35,7664.0
2018-11-15 12:15:00,67.34,67.39,67.29,67.29,3200.0,67.34,67.39,67.29,67.29,3200.0
2018-11-15 12:20:00,67.29,67.3,67.16,67.24,8356.0,67.29,67.3,67.16,67.24,8356.0
2018-11-15 12:25:00,67.25,67.25,67.05,67.19,31218.0,67.25,67.25,67.05,67.19,31218.0
2018-11-15 12:30:00,67.22,67.3,67.19,67.22,12200.0,67.22,67.3,67.19,67.22,12200.0
2018-11-15 12:35:00,67.25,67.41,67.21,67.41,32600.0,67.25,67.41,67.21,67.41,32600.0
2018-11-15 12:40:00,67.42,67.42,67.21,67.21,75040.0,67.42,67.42,67.21,67.21,75040.0
2018-11-15 12:45:00,67.24,67.39,67.23,67.39,11882.0,67.24,67.39,67.23,67.39,11882.0
2018-11-15 12:50:00,67.39,67.45,67.21,67.26,8200.0,67.39,67.45,67.21,67.26,8200.0
2018-11-15 12:55:00,67.21,67.28,67.1,67.25,177822.0,67.21,67.28,67.1,67.25,177822.0
2018-11-15 13:00:00,67.26,67.26,67.0,67.0,14838.0,67.26,67.26,67.0,67.0,14838.0
2018-11-15 13:05:00,67.05,67.17,67.0,67.03,11032.0,67.05,67.17,67.0,67.03,11032.0
2018-11-15 13:10:00,67.05,67.17,66.98,67.17,17574.0,67.05,67.17,66.98,67.17,17574.0
2018-11-15 13:15:00,67.2,67.49,67.15,67.39,23832.0,67.2,67.49,67.15,67.39,23832.0
2018-11-15 13:20:00,67.44,67.75,67.44,67.75,17582.0,67.44,67.75,67.44,67.75,17582.0
2018-11-15 13:25:00,67.82,67.86,67.74,67.85,17062.0,67.82,67.86,67.74,67.85,17062.0
2018-11-15 13:30:00,67.92,68.0,67.83,67.92,8808.0,67.92,68.0,67.83,67.92,8808.0
2018-11-15 13:35:00,67.98,68.01,67.93,67.94,7600.0,67.98,68.01,67.93,67.94,7600.0
2018-11-15 13:40:00,67.98,68.06,67.89,68.02,7266.0,67.98,68.06,67.89,68.02,7266.0
2018-11-15 13:45:00,68.06,68.16,68.04,68.08,29886.0,68.06,68.16,68.04,68.08,29886.0
2018-11-15 13:50:00,68.09,68.24,68.08,68.17,19190.0,68.09,68.24,68.08,68.17,19190.0
2018-11-15 13:55:00,68.17,68.33,68.17,68.27,15068.0,68.17,68.33,68.17,68.27,15068.0
2018-11-15 14:00:00,68.23,68.33,68.19,68.31,32466.0,68.23,68.33,68.19,68.31,32466.0
2018-11-15 14:05:00,68.32,68.33,68.23,68.27,38102.0,68.32,68.33,68.23,68.27,38102.0
2018-11-15 14:10:00,68.22,68.42,68.11,68.33,29600.0,68.22,68.42,68.11,68.33,29600.0
2018-11-15 14:15:00,68.32,68.32,68.17,68.19,9044.0,68.32,68.32,68.17,68.19,9044.0
2018-11-15 14:20:00,68.2,68.31,68.17,68.25,8000.0,68.2,68.31,68.17,68.25,8000.0
2018-11-15 14:25:00,68.28,68.41,68.23,68.4,19312.0,68.28,68.41,68.23,68.4,19312.0
2018-11-15 14:30:00,68.36,68.51,68.36,68.47,8344.0,68.36,68.51,68.36,68.47,8344.0
2018-11-15 14:35:00,68.42,68.42,68.29,68.31,5450.0,68.42,68.42,68.29,68.31,5450.0
2018-11-15 14:40:00,68.33,68.34,68.23,68.23,4000.0,68.33,68.34,68.23,68.23,4000.0
2018-11-15 14:45:00,68.33,68.42,68.31,68.39,6600.0,68.33,68.42,68.31,68.39,6600.0
2018-11-15 14:50:00,68.39,68.39,68.19,68.23,6200.0,68.39,68.39,68.19,68.23,6200.0
2018-11-15 14:55:00,68.24,68.29,68.14,68.14,9266.0,68.24,68.29,68.14,68.14,9266.0
2018-11-15 15:00:00,68.15,68.2,67.84,67.92,16542.0,68.15,68.2,67.84,67.92,16542.0
2018-11-15 15:05:00,67.92,68.18,67.92,68.06,26996.0,67.92,68.18,67.92,68.06,26996.0
2018-11-15 15:10:00,68.11,68.22,68.08,68.22,40480.0,68.11,68.22,68.08,68.22,40480.0
2018-11-15 15:15:00,68.24,68.24,68.02,68.02,11102.0,68.24,68.24,68.02,68.02,11102.0
2018-11-15 15:20:00,67.98,68.0,67.79,67.86,14066.0,67.98,68.0,67.79,67.86,14066.0
2018-11-15 15:25:00,67.87,67.94,67.8,67.81,16726.0,67.87,67.94,67.8,67.81,16726.0
2018-11-15 15:30:00,67.83,68.05,67.82,67.93,22908.0,67.83,68.05,67.82,67.93,22908.0
2018-11-15 15:35:00,67.95,68.0,67.83,67.88,50908.0,67.95,68.0,67.83,67.88,50908.0
2018-11-15 15:40:00,67.89,67.98,67.67,67.67,83518.0,67.89,67.98,67.67,67.67,83518.0
2018-11-15 15:45:00,67.71,67.87,67.68,67.74,65914.0,67.71,67.87,67.68,67.74,65914.0
2018-11-15 15:50:00,67.74,67.98,67.73,67.89,69372.0,67.74,67.98,67.73,67.89,69372.0
2018-11-15 15:55:00,67.89,67.94,67.72,67.94,189114.0,67.89,67.94,67.72,67.94,189114.0
2018-11-16 09:30:00,67.98,67.98,67.5,67.95,114288.0,67.98,67.98,67.5,67.95,114288.0
2018-11-16 09:35:00,67.97,68.07,67.81,68.02,21928.0,67.97,68.07,67.81,68.02,21928.0
2018-11-16 09:40:00,67.95,68.25,67.95,68.24,16506.0,67.95,68.25,67.95,68.24,16506.0
2018-11-16 09:45:00,68.24,68.54,68.22,68.45,53732.0,68.24,68.54,68.22,68.45,53732.0
2018-11-16 09:50:00,68.42,68.58,68.41,68.58,25916.0,68.42,68.58,68.41,68.58,25916.0
2018-11-16 09:55:00,68.61,68.85,68.57,68.71,37772.0,68.61,68.85,68.57,68.71,37772.0
2018-11-16 10:00:00,68.66,68.81,68.6,68.81,47220.0,68.66,68.81,68.6,68.81,47220.0
2018-11-16 10:05:00,68.82,68.83,68.52,68.53,20500.0,68.82,68.83,68.52,68.53,20500.0
2018-11-16 10:10:00,68.56,68.78,68.56,68.77,11000.0,68.56,68.78,68.56,68.77,11000.0
2018-11-16 10:15:00,68.8,68.91,68.55,68.65,29540.0,68.8,68.91,68.55,68.65,29540.0
2018-11-16 10:20:00,68.62,68.65,68.53,68.57,17800.0,68.62,68.65,68.53,68.57,17800.0
2018-11-16 10:25:00,68.57,68.65,68.55,68.55,44216.0,68.57,68.65,68.55,68.55,44216.0
2018-11-16 10:30:00,68.56,68.9,68.53,68.88,37792.0,68.56,68.9,68.53,68.88,37792.0
2018-11-16 10:35:00,68.91,69.11,68.9,69.07,16578.0,68.91,69.11,68.9,69.07,16578.0
2018-11-16 10:40:00,69.08,69.11,68.98,69.02,16258.0,69.08,69.11,68.98,69.02,16258.0
2018-11-16 10:45:00,69.04,69.08,68.95,69.01,33584.0,69.04,69.08,68.95,69.01,33584.0
2018-11-16 10:50:00,69.03,69.03,68.86,68.92,16744.0,69.03,69.03,68.86,68.92,16744.0
2018-11-16 10:55:00,68.9,68.91,68.66,68.67,16156.0,68.9,68.91,68.66,68.67,16156.0
2018-11-16 11:00:00,68.7,68.74,68.6,68.69,23734.0,68.7,68.74,68.6,68.69,23734.0
2018-11-16 11:05:00,68.7,68.73,68.59,68.59,17490.0,68.7,68.73,68.59,68.59,17490.0
2018-11-16 11:10:00,68.57,68.58,68.35,68.39,17846.0,68.57,68.58,68.35,68.39,17846.0
2018-11-16 11:15:00,68.39,68.46,68.36,68.44,13922.0,68.39,68.46,68.36,68.44,13922.0
2018-11-16 11:20:00,68.44,68.44,68.31,68.38,16244.0,68.44,68.44,68.31,68.38,16244.0
2018-11-16 11:25:00,68.38,68.5,68.34,68.36,22684.0,68.38,68.5,68.34,68.36,22684.0
2018-11-16 11:30:00,68.34,68.45,68.23,68.26,27030.0,68.34,68.45,68.23,68.26,27030.0
2018-11-16 11:35:00,68.26,68.34,68.25,68.31,14376.0,68.26,68.34,68.25,68.31,14376.0
2018-11-16 11:40:00,68.31,68.32,68.25,68.28,25322.0,68.31,68.32,68.25,68.28,25322.0
2018-11-16 11:45:00,68.28,68.32,68.18,68.19,23806.0,68.28,68.32,68.18,68.19,23806.0
2018-11-16 11:50:00,68.2,68.23,67.9,67.99,27394.0,68.2,68.23,67.9,67.99,27394.0
2018-11-16 11:55:00,68.01,68.12,67.99,68.05,17094.0,68.01,68.12,67.99,68.05,17094.0
2018-11-16 12:00:00,68.04,68.12,67.85,67.89,17418.0,68.04,68.12,67.85,67.89,17418.0
2018-11-16 12:05:00,67.91,68.14,67.9,68.14,18254.0,67.91,68.14,67.9,68.14,18254.0
2018-11-16 12:10:00,68.16,68.23,68.14,68.17,18302.0,68.16,68.23,68.14,68.17,18302.0
2018-11-16 12:15:00,68.14,68.14,68.03,68.09,12032.0,68.14,68.14,68.03,68.09,12032.0
2018-11-16 12:20:00,68.09,68.16,68.08,68.08,4600.0,68.09,68.16,68.08,68.08,4600.0
2018-11-16 12:25:00,68.07,68.07,67.85,67.85,8610.0,68.07,68.07,67.85,67.85,8610.0
2018-11-16 12:30:00,67.89,68.13,67.79,68.13,126972.0,67.89,68.13,67.79,68.13,126972.0
2018-11-16 12:35:00,68.14,68.42,68.14,68.2,27676.0,68.14,68.42,68.14,68.2,27676.0
2018-11-16 12:40:00,68.28,68.47,68.2,68.29,23424.0,68.28,68.47,68.2,68.29,23424.0
2018-11-16 12:45:00,68.31,68.57,68.27,68.29,75586.0,68.31,68.57,68.27,68.29,75586.0
2018-11-16 12:50:00,68.29,68.3,68.14,68.19,31510.0,68.29,68.3,68.14,68.19,31510.0
2018-11-16 12:55:00,68.14,68.25,68.14,68.25,9534.0,68.14,68.25,68.14,68.25,9534.0
2018-11-16 13:00:00,68.24,68.25,68.08,68.08,15152.0,68.24,68.25,68.08,68.08,15152.0
2018-11-16 13:05:00,68.08,68.14,67.92,67.95,13154.0,68.08,68.14,67.92,67.95,13154.0
2018-11-16 13:10:00,67.98,68.0,67.94,68.0,7800.0,67.98,68.0,67.94,68.0,7800.0
2018-11-16 13:15:00,67.96,68.03,67.9,67.95,9600.0,67.96,68.03,67.9,67.95,9600.0
2018-11-16 13:20:00,67.94,67.94,67.72,67.77,22250.0,67.94,67.94,67.72,67.77,22250.0
2018-11-16 13:25:00,67.76,67.8,67.7,67.71,18196.0,67.76,67.8,67.7,67.71,18196.0
2018-11-16 13:30:00,67.73,67.86,67.72,67.83,27458.0,67.73,67.86,67.72,67.83,27458.0
2018-11-16 13:35:00,67.8,67.86,67.75,67.83,17440.0,67.8,67.86,67.75,67.83,17440.0
2018-11-16 13:40:00,67.86,67.89,67.7,67.81,23636.0,67.86,67.89,67.7,67.81,23636.0
2018-11-16 13:45:00,67.81,67.81,67.69,67.77,8500.0,67.81,67.81,67.69,67.77,8500.0
2018-11-16 13:50:00,67.82,67.83,67.73,67.73,7220.0,67.82,67.83,67.73,67.73,7220.0
2018-11-16 13:55:00,67.76,67.87,67.75,67.87,7240.0,67.76,67.87,67.75,67.87,7240.0
2018-11-16 14:00:00,67.85,67.97,67.85,67.94,11890.0,67.85,67.97,67.85,67.94,11890.0
2018-11-16 14:05:00,67.94,68.07,67.94,68.04,6400.0,67.94,68.07,67.94,68.04,6400.0
2018-11-16 14:10:00,68.04,68.17,67.99,67.99,20348.0,68.04,68.17,67.99,67.99,20348.0
2018-11-16 14:15:00,67.95,68.02,67.91,68.0,12680.0,67.95,68.02,67.91,68.0,12680.0
2018-11-16 14:20:00,67.96,67.97,67.86,67.86,6644.0,67.96,67.97,67.86,67.86,6644.0
2018-11-16 14:25:00,67.82,67.98,67.78,67.9,16036.0,67.82,67.98,67.78,67.9,16036.0
2018-11-16 14:30:00,67.92,67.99,67.92,67.95,9816.0,67.92,67.99,67.92,67.95,9816.0
2018-11-16 14:35:00,67.98,68.08,67.98,68.03,9134.0,67.98,68.08,67.98,68.03,9134.0
2018-11-16 14:40:00,68.02,68.08,67.99,68.05,6800.0,68.02,68.08,67.99,68.05,6800.0
2018-11-16 14:45:00,68.04,68.13,68.03,68.12,8636.0,68.04,68.13,68.03,68.12,8636.0
2018-11-16 14:50:00,68.14,68.18,68.09,68.18,9010.0,68.14,68.18,68.09,68.18,9010.0
2018-11-16 14:55:00,68.21,68.21,68.1,68.14,14460.0,68.21,68.21,68.1,68.14,14460.0
2018-11-16 15:00:00,68.16,68.2,68.09,68.11,16196.0,68.16,68.2,68.09,68.11,16196.0
2018-11-16 15:05:00,68.11,68.11,68.03,68.06,13596.0,68.11,68.11,68.03,68.06,13596.0
2018-11-16 15:10:00,68.08,68.16,68.06,68.16,18358.0,68.08,68.16,68.06,68.16,18358.0
2018-11-16 15:15:00,68.16,68.22,68.14,68.19,26858.0,68.16,68.22,68.14,68.19,26858.0
2018-11-16 15:20:00,68.2,68.23,68.08,68.12,42694.0,68.2,68.23,68.08,68.12,42694.0
2018-11-16 15:25:00,68.14,68.15,67.97,67.99,39382.0,68.14,68.15,67.97,67.99,39382.0
2018-11-16 15:30:00,67.97,68.04,67.95,67.98,28450.0,67.97,68.04,67.95,67.98,28450.0
2018-11-16 15:35:00,67.97,68.05,67.96,68.03,29290.0,67.97,68.05,67.96,68.03,29290.0
2018-11-16 15:40:00,68.03,68.03,67.97,68.0,37598.0,68.03,68.03,67.97,68.0,37598.0
2018-11-16 15:45:00,68.02,68.05,67.92,67.93,56702.0,68.02,68.05,67.92,67.93,56702.0
2018-11-16 15:50:00,67.94,67.99,67.88,67.94,45024.0,67.94,67.99,67.88,67.94,45024.0
2018-11-16 15:55:00,67.94,68.0,67.89,68.0,157566.0,67.94,68.0,67.89,68.0,157566.0
2018-11-19 09:30:00,67.75,67.91,67.61,67.78,40632.0,67.75,67.91,67.61,67.78,40632.0
2018-11-19 09:35:00,67.75,67.79,67.53,67.69,14454.0,67.75,67.79,67.53,67.69,14454.0
2018-11-19 09:40:00,67.69,67.77,67.69,67.75,5616.0,67.69,67.77,67.69,67.75,5616.0
2018-11-19 09:45:00,67.68,67.68,67.42,67.42,9978.0,67.68,67.68,67.42,67.42,9978.0
2018-11-19 09:50:00,67.39,67.39,67.05,67.06,18856.0,67.39,67.39,67.05,67.06,18856.0
2018-11-19 09:55:00,66.99,67.01,66.53,66.7,137084.0,66.99,67.01,66.53,66.7,137084.0
2018-11-19 10:00:00,66.7,66.99,66.66,66.99,22912.0,66.7,66.99,66.66,66.99,22912.0
2018-11-19 10:05:00,66.99,67.03,66.67,66.69,26956.0,66.99,67.03,66.67,66.69,26956.0
2018-11-19 10:10:00,66.78,66.85,66.56,66.58,29598.0,66.78,66.85,66.56,66.58,29598.0
2018-11-19 10:15:00,66.64,66.77,66.56,66.57,11106.0,66.64,66.77,66.56,66.57,11106.0
2018-11-19 10:20:00,66.54,66.69,66.42,66.44,40350.0,66.54,66.69,66.42,66.44,40350.0
2018-11-19 10:25:00,66.44,66.64,66.44,66.55,17902.0,66.44,66.64,66.44,66.55,17902.0
2018-11-19 10:30:00,66.51,66.57,66.4,66.42,52252.0,66.51,66.57,66.4,66.42,52252.0
2018-11-19 10:35:00,66.41,66.45,66.3,66.33,6640.0,66.41,66.45,66.3,66.33,6640.0
2018-11-19 10:40:00,66.39,66.61,66.39,66.57,19834.0,66.39,66.61,66.39,66.57,19834.0
2018-11-19 10:45:00,66.6,66.8,66.46,66.8,47530.0,66.6,66.8,66.46,66.8,47530.0
2018-11-19 10:50:00,66.78,66.79,66.48,66.53,46196.0,66.78,66.79,66.48,66.53,46196.0
2018-11-19 10:55:00,66.55,66.63,66.54,66.55,5666.0,66.55,66.63,66.54,66.55,5666.0
2018-11-19 11:00:00,66.6,66.67,66.58,66.64,15186.0,66.6,66.67,66.58,66.64,15186.0
2018-11-19 11:05:00,66.66,66.79,66.66,66.69,27740.0,66.66,66.79,66.66,66.69,27740.0
2018-11-19 11:10:00,66.66,66.67,66.49,66.55,53412.0,66.66,66.67,66.49,66.55,53412.0
2018-11-19 11:15:00,66.54,66.73,66.51,66.73,28000.0,66.54,66.73,66.51,66.73,28000.0
2018-11-19 11:20:00,66.68,66.73,66.52,66.55,24288.0,66.68,66.73,66.52,66.55,24288.0
2018-11-19 11:25:00,66.55,66.7,66.53,66.61,47350.0,66.55,66.7,66.53,66.61,47350.0
2018-11-19 11:30:00,66.6,66.72,66.55,66.7,60004.0,66.6,66.72,66.55,66.7,60004.0
2018-11-19 11:35:00,66.68,66.75,66.55,66.61,20982.0,66.68,66.75,66.55,66.61,20982.0
2018-11-19 11:40:00,66.58,66.72,66.52,66.55,16544.0,66.58,66.72,66.52,66.55,16544.0
2018-11-19 11:45:00,66.52,66.56,66.45,66.5,27736.0,66.52,66.56,66.45,66.5,27736.0
2018-11-19 11:50:00,66.52,66.56,66.16,66.2,53658.0,66.52,66.56,66.16,66.2,53658.0
2018-11-19 11:55:00,66.17,66.33,66.17,66.23,15190.0,66.17,66.33,66.17,66.23,15190.0
2018-11-19 12:00:00,66.2,66.27,66.1,66.11,32058.0,66.2,66.27,66.1,66.11,32058.0
2018-11-19 12:05:00,66.11,66.11,65.76,65.84,27044.0,66.11,66.11,65.76,65.84,27044.0
2018-11-19 12:10:00,65.83,66.19,65.83,66.07,34164.0,65.83,66.19,65.83,66.07,34164.0
2018-11-19 12:15:00,66.08,66.37,66.06,66.37,12260.0,66.08,66.37,66.06,66.37,12260.0
2018-11-19 12:20:00,66.36,66.53,66.3,66.34,10786.0,66.36,66.53,66.3,66.34,10786.0
2018-11-19 12:25:00,66.32,66.41,66.22,66.39,4950.0,66.32,66.41,66.22,66.39,4950.0
2018-11-19 12:30:00,66.36,66.36,66.17,66.22,8218.0,66.36,66.36,66.17,66.22,8218.0
2018-11-19 12:35:00,66.2,66.39,66.2,66.36,6548.0,66.2,66.39,66.2,66.36,6548.0
2018-11-19 12:40:00,66.35,66.39,66.24,66.28,9998.0,66.35,66.39,66.24,66.28,9998.0
2018-11-19 12:45:00,66.27,66.28,66.13,66.13,11286.0,66.27,66.28,66.13,66.13,11286.0
2018-11-19 12:50:00,66.14,66.24,66.08,66.16,5542.0,66.14,66.24,66.08,66.16,5542.0
2018-11-19 12:55:00,66.12,66.2,66.05,66.13,29206.0,66.12,66.2,66.05,66.13,29206.0
2018-11-19 13:00:00,66.15,66.23,66.15,66.21,4974.0,66.15,66.23,66.15,66.21,4974.0
2018-11-19 13:05:00,66.24,66.28,66.04,66.04,59616.0,66.24,66.28,66.04,66.04,59616.0
2018-11-19 13:10:00,66.04,66.08,65.87,65.88,36618.0,66.04,66.08,65.87,65.88,36618.0
2018-11-19 13:15:00,65.85,65.92,65.67,65.84,37936.0,65.85,65.92,65.67,65.84,37936.0
2018-11-19 13:20:00,65.86,65.89,65.7,65.72,9440.0,65.86,65.89,65.7,65.72,9440.0
2018-11-19 13:25:00,65.73,65.73,65.61,65.73,11770.0,65.73,65.73,65.61,65.73,11770.0
2018-11-19 13:30:00,65.73,65.74,65.61,65.72,18434.0,65.73,65.74,65.61,65.72,18434.0
2018-11-19 13:35:00,65.71,66.04,65.68,66.04,12630.0,65.71,66.04,65.68,66.04,12630.0
2018-11-19 13:40:00,66.0,66.01,65.89,65.98,8802.0,66.0,66.01,65.89,65.98,8802.0
2018-11-19 13:45:00,66.05,66.09,66.0,66.06,8600.0,66.05,66.09,66.0,66.06,8600.0
2018-11-19 13:50:00,66.04,66.04,65.73,65.85,11018.0,66.04,66.04,65.73,65.85,11018.0
2018-11-19 13:55:00,65.86,65.92,65.77,65.77,14874.0,65.86,65.92,65.77,65.77,14874.0
2018-11-19 14:00:00,65.76,65.78,65.65,65.65,18398.0,65.76,65.78,65.65,65.65,18398.0
2018-11-19 14:05:00,65.67,65.69,65.61,65.66,8762.0,65.67,65.69,65.61,65.66,8762.0
2018-11-19 14:10:00,65.73,65.73,65.46,65.47,27240.0,65.73,65.73,65.46,65.47,27240.0
2018-11-19 14:15:00,65.46,65.65,65.42,65.56,24360.0,65.46,65.65,65.42,65.56,24360.0
2018-11-19 14:20:00,65.57,65.61,65.43,65.61,13816.0,65.57,65.61,65.43,65.61,13816.0
2018-11-19 14:25:00,65.62,65.71,65.56,65.57,18174.0,65.62,65.71,65.56,65.57,18174.0
2018-11-19 14:30:00,65.56,65.61,65.5,65.57,16112.0,65.56,65.61,65.5,65.57,16112.0
2018-11-19 14:35:00,65.56,65.67,65.42,65.67,50952.0,65.56,65.67,65.42,65.67,50952.0
2018-11-19 14:40:00,65.7,65.72,65.6,65.61,24300.0,65.7,65.72,65.6,65.61,24300.0
2018-11-19 14:45:00,65.61,65.82,65.58,65.77,22646.0,65.61,65.82,65.58,65.77,22646.0
2018-11-19 14:50:00,65.77,65.92,65.71,65.92,28358.0,65.77,65.92,65.71,65.92,28358.0
2018-11-19 14:55:00,65.92,65.92,65.8,65.86,24576.0,65.92,65.92,65.8,65.86,24576.0
2018-11-19 15:00:00,65.83,65.85,65.71,65.72,27362.0,65.83,65.85,65.71,65.72,27362.0
2018-11-19 15:05:00,65.7,65.78,65.64,65.65,16404.0,65.7,65.78,65.64,65.65,16404.0
2018-11-19 15:10:00,65.67,65.89,65.67,65.84,72366.0,65.67,65.89,65.67,65.84,72366.0
2018-11-19 15:15:00,65.85,65.86,65.77,65.79,17562.0,65.85,65.86,65.77,65.79,17562.0
2018-11-19 15:20:00,65.8,65.86,65.68,65.74,39720.0,65.8,65.86,65.68,65.74,39720.0
2018-11-19 15:25:00,65.74,65.74,65.61,65.71,36074.0,65.74,65.74,65.61,65.71,36074.0
2018-11-19 15:30:00,65.75,65.77,65.63,65.66,29872.0,65.75,65.77,65.63,65.66,29872.0
2018-11-19 15:35:00,65.64,65.64,65.55,65.62,17282.0,65.64,65.64,65.55,65.62,17282.0
2018-11-19 15:40:00,65.6,65.61,65.47,65.55,23344.0,65.6,65.61,65.47,65.55,23344.0
2018-11-19 15:45:00,65.56,65.63,65.48,65.61,66336.0,65.56,65.63,65.48,65.61,66336.0
2018-11-19 15:50:00,65.6,65.63,65.53,65.6,81338.0,65.6,65.63,65.53,65.6,81338.0
2018-11-19 15:55:00,65.59,65.7,65.51,65.69,262544.0,65.59,65.7,65.51,65.69,262544.0
2018-11-20 09:30:00,65.0,65.0,64.14,64.21,100232.0,65.0,65.0,64.14,64.21,100232.0
2018-11-20 09:35:00,64.41,64.72,64.14,64.72,81536.0,64.41,64.72,64.14,64.72,81536.0
2018-11-20 09:40:00,64.86,64.98,64.79,64.9,12980.0,64.86,64.98,64.79,64.9,12980.0
2018-11-20 09:45:00,64.93,65.27,64.85,64.92,58544.0,64.93,65.27,64.85,64.92,58544.0
2018-11-20 09:50:00,64.84,64.9,64.33,64.6,18382.0,64.84,64.9,64.33,64.6,18382.0
2018-11-20 09:55:00,64.52,64.64,64.32,64.64,55056.0,64.52,64.64,64.32,64.64,55056.0
2018-11-20 10:00:00,64.64,64.88,64.55,64.88,12358.0,64.64,64.88,64.55,64.88,12358.0
2018-11-20 10:05:00,64.87,64.87,64.46,64.62,23120.0,64.87,64.87,64.46,64.62,23120.0
2018-11-20 10:10:00,64.59,64.61,64.42,64.47,16280.0,64.59,64.61,64.42,64.47,16280.0
2018-11-20 10:15:00,64.44,64.94,64.38,64.86,25624.0,64.44,64.94,64.38,64.86,25624.0
2018-11-20 10:20:00,64.86,65.11,64.86,65.03,20692.0,64.86,65.11,64.86,65.03,20692.0
2018-11-20 10:25:00,65.02,65.23,65.02,65.22,33854.0,65.02,65.23,65.02,65.22,33854.0
2018-11-20 10:30:00,65.25,65.42,65.17,65.36,22338.0,65.25,65.42,65.17,65.36,22338.0
2018-11-20 10:35:00,65.34,65.55,65.24,65.55,16542.0,65.34,65.55,65.24,65.55,16542.0
2018-11-20 10:40:00,65.59,65.66,65.49,65.5,6858.0,65.59,65.66,65.49,65.5,6858.0
2018-11-20 10:45:00,65.48,65.67,65.48,65.64,17386.0,65.48,65.67,65.48,65.64,17386.0
2018-11-20 10:50:00,65.61,65.89,65.58,65.83,15440.0,65.61,65.89,65.58,65.83,15440.0
2018-11-20 10:55:00,65.86,65.97,65.81,65.88,64256.0,65.86,65.97,65.81,65.88,64256.0
2018-11-20 11:00:00,65.85,65.92,65.72,65.72,64900.0,65.85,65.92,65.72,65.72,64900.0
2018-11-20 11:05:00,65.73,66.01,65.71,65.94,95912.0,65.73,66.01,65.71,65.94,95912.0
2018-11-20 11:10:00,65.89,65.9,65.64,65.75,24156.0,65.89,65.9,65.64,65.75,24156.0
2018-11-20 11:15:00,65.66,65.66,65.32,65.36,13602.0,65.66,65.66,65.32,65.36,13602.0
2018-11-20 11:20:00,65.32,65.53,65.32,65.32,74022.0,65.32,65.53,65.32,65.32,74022.0
2018-11-20 11:25:00,65.31,65.5,65.29,65.37,51836.0,65.31,65.5,65.29,65.37,51836.0
2018-11-20 11:30:00,65.33,65.33,65.21,65.25,38978.0,65.33,65.33,65.21,65.25,38978.0
2018-11-20 11:35:00,65.27,65.63,65.26,65.53,21958.0,65.27,65.63,65.26,65.53,21958.0
2018-11-20 11:40:00,65.55,65.81,65.53,65.81,60808.0,65.55,65.81,65.53,65.81,60808.0
2018-11-20 11:45:00,65.86,65.94,65.61,65.62,9114.0,65.86,65.94,65.61,65.62,9114.0
2018-11-20 11:50:00,65.6,65.64,65.54,65.6,4600.0,65.6,65.64,65.54,65.6,4600.0
2018-11-20 11:55:00,65.59,65.78,65.52,65.67,12732.0,65.59,65.78,65.52,65.67,12732.0
2018-11-20 12:00:00,65.71,65.91,65.63,65.91,4400.0,65.71,65.91,65.63,65.91,4400.0
2018-11-20 12:05:00,65.91,65.91,65.64,65.64,10472.0,65.91,65.91,65.64,65.64,10472.0
2018-11-20 12:10:00,65.63,65.7,65.57,65.58,5800.0,65.63,65.7,65.57,65.58,5800.0
2018-11-20 12:15:00,65.61,65.63,65.54,65.6,8800.0,65.61,65.63,65.54,65.6,8800.0
2018-11-20 12:20:00,65.55,65.61,65.54,65.58,3200.0,65.55,65.61,65.54,65.58,3200.0
2018-11-20 12:25:00,65.64,65.8,65.64,65.77,6360.0,65.64,65.8,65.64,65.77,6360.0
2018-11-20 12:30:00,65.86,65.86,65.73,65.8,12722.0,65.86,65.86,65.73,65.8,12722.0
2018-11-20 12:35:00,65.8,65.81,65.66,65.67,3800.0,65.8,65.81,65.66,65.67,3800.0
2018-11-20 12:40:00,65.69,65.79,65.69,65.74,26562.0,65.69,65.79,65.69,65.74,26562.0
2018-11-20 12:45:00,65.75,65.77,65.71,65.72,4000.0,65.75,65.77,65.71,65.72,4000.0
2018-11-20 12:50:00,65.7,65.81,65.69,65.8,7354.0,65.7,65.81,65.69,65.8,7354.0
2018-11-20 12:55:00,65.79,65.79,65.64,65.67,6738.0,65.79,65.79,65.64,65.67,6738.0
2018-11-20 13:00:00,65.67,65.76,65.63,65.75,6830.0,65.67,65.76,65.63,65.75,6830.0
2018-11-20 13:05:00,65.78,65.92,65.78,65.88,10592.0,65.78,65.92,65.78,65.88,10592.0
2018-11-20 13:10:00,65.82,65.88,65.77,65.87,5200.0,65.82,65.88,65.77,65.87,5200.0
2018-11-20 13:15:00,65.85,65.89,65.73,65.73,10120.0,65.85,65.89,65.73,65.73,10120.0
2018-11-20 13:20:00,65.71,65.71,65.6,65.6,6600.0,65.71,65.71,65.6,65.6,6600.0
2018-11-20 13:25:00,65.62,65.71,65.62,65.7,5942.0,65.62,65.71,65.62,65.7,5942.0
2018-11-20 13:30:00,65.67,65.71,65.65,65.71,4266.0,65.67,65.71,65.65,65.71,4266.0
2018-11-20 13:35:00,65.67,65.72,65.6,65.67,5648.0,65.67,65.72,65.6,65.67,5648.0
2018-11-20 13:40:00,65.68,65.81,65.61,65.77,5658.0,65.68,65.81,65.61,65.77,5658.0
2018-11-20 13:45:00,65.78,65.83,65.78,65.83,5200.0,65.78,65.83,65.78,65.83,5200.0
2018-11-20 13:50:00,65.8,65.8,65.66,65.71,7382.0,65.8,65.8,65.66,65.71,7382.0
2018-11-20 13:55:00,65.7,65.77,65.58,65.58,6400.0,65.7,65.77,65.58,65.58,6400.0
2018-11-20 14:00:00,65.58,65.63,65.48,65.48,7256.0,65.58,65.63,65.48,65.48,7256.0
2018-11-20 14:05:00,65.48,65.49,65.35,65.42,10022.0,65.48,65.49,65.35,65.42,10022.0
2018-11-20 14:10:00,65.38,65.54,65.38,65.54,6020.0,65.38,65.54,65.38,65.54,6020.0
2018-11-20 14:15:00,65.54,65.6,65.5,65.55,11202.0,65.54,65.6,65.5,65.55,11202.0
2018-11-20 14:20:00,65.53,65.55,65.34,65.42,9280.0,65.53,65.55,65.34,65.42,9280.0
2018-11-20 14:25:00,65.47,65.49,65.38,65.38,12370.0,65.47,65.49,65.38,65.38,12370.0
2018-11-20 14:30:00,65.41,65.66,65.37,65.66,9622.0,65.41,65.66,65.37,65.66,9622.0
2018-11-20 14:35:00,65.68,65.69,65.6,65.64,6216.0,65.68,65.69,65.6,65.64,6216.0
2018-11-20 14:40:00,65.6,65.61,65.41,65.41,7948.0,65.6,65.61,65.41,65.41,7948.0
2018-11-20 14:45:00,65.42,65.53,65.39,65.42,11734.0,65.42,65.53,65.39,65.42,11734.0
2018-11-20 14:50:00,65.45,65.55,65.45,65.48,11622.0,65.45,65.55,65.45,65.48,11622.0
2018-11-20 14:55:00,65.46,65.5,65.39,65.47,11590.0,65.46,65.5,65.39,65.47,11590.0
2018-11-20 15:00:00,65.47,65.63,65.33,65.35,9700.0,65.47,65.63,65.33,65.35,9700.0
2018-11-20 15:05:00,65.32,65.35,65.21,65.35,14110.0,65.32,65.35,65.21,65.35,14110.0
2018-11-20 15:10:00,65.36,65.51,65.32,65.42,16558.0,65.36,65.51,65.32,65.42,16558.0
2018-11-20 15:15:00,65.42,65.6,65.36,65.53,15220.0,65.42,65.6,65.36,65.53,15220.0
2018-11-20 15:20:00,65.5,65.58,65.48,65.55,21654.0,65.5,65.58,65.48,65.55,21654.0
2018-11-20 15:25:00,65.54,65.72,65.45,65.64,12066.0,65.54,65.72,65.45,65.64,12066.0
2018-11-20 15:30:00,65.63,65.63,65.51,65.6,12682.0,65.63,65.63,65.51,65.6,12682.0
2018-11-20 15:35:00,65.58,65.66,65.54,65.66,22392.0,65.58,65.66,65.54,65.66,22392.0
2018-11-20 15:40:00,65.66,65.66,65.47,65.5,25540.0,65.66,65.66,65.47,65.5,25540.0
2018-11-20 15:45:00,65.52,65.64,65.43,65.43,60580.0,65.52,65.64,65.43,65.43,60580.0
2018-11-20 15:50:00,65.42,65.42,64.89,65.05,366046.0,65.42,65.42,64.89,65.05,366046.0
2018-11-20 15:55:00,65.02,65.19,65.02,65.16,158350.0,65.02,65.19,65.02,65.16,158350.0
2018-11-21 09:30:00,65.42,66.04,65.41,65.73,94960.0,65.42,66.04,65.41,65.73,94960.0
2018-11-21 09:35:00,65.8,66.0,65.65,65.94,66044.0,65.8,66.0,65.65,65.94,66044.0
2018-11-21 09:40:00,65.9,66.02,65.82,65.95,12514.0,65.9,66.02,65.82,65.95,12514.0
2018-11-21 09:45:00,66.0,66.02,65.86,65.88,16740.0,66.0,66.02,65.86,65.88,16740.0
2018-11-21 09:50:00,65.83,65.92,65.69,65.89,15132.0,65.83,65.92,65.69,65.89,15132.0
2018-11-21 09:55:00,66.02,66.24,65.98,66.02,18084.0,66.02,66.24,65.98,66.02,18084.0
2018-11-21 10:00:00,66.11,66.33,65.95,65.95,15914.0,66.11,66.33,65.95,65.95,15914.0
2018-11-21 10:05:00,65.92,66.0,65.75,65.94,40260.0,65.92,66.0,65.75,65.94,40260.0
2018-11-21 10:10:00,65.94,66.08,65.9,66.08,34416.0,65.94,66.08,65.9,66.08,34416.0
2018-11-21 10:15:00,66.14,66.36,66.14,66.36,8500.0,66.14,66.36,66.14,66.36,8500.0
2018-11-21 10:20:00,66.33,66.39,66.24,66.33,9904.0,66.33,66.39,66.24,66.33,9904.0
2018-11-21 10:25:00,66.33,66.38,66.28,66.28,13930.0,66.33,66.38,66.28,66.28,13930.0
2018-11-21 10:30:00,66.28,66.41,66.24,66.41,15632.0,66.28,66.41,66.24,66.41,15632.0
2018-11-21 10:35:00,66.38,66.39,66.28,66.31,32768.0,66.38,66.39,66.28,66.31,32768.0
2018-11-21 10:40:00,66.33,66.34,66.0,66.0,34408.0,66.33,66.34,66.0,66.0,34408.0
2018-11-21 10:45:00,65.98,66.15,65.98,66.14,7764.0,65.98,66.15,65.98,66.14,7764.0
2018-11-21 10:50:00,66.16,66.39,66.16,66.3,20540.0,66.16,66.39,66.16,66.3,20540.0
2018-11-21 10:55:00,66.26,66.44,66.23,66.42,14816.0,66.26,66.44,66.23,66.42,14816.0
2018-11-21 11:00:00,66.45,66.46,66.33,66.43,13310.0,66.45,66.46,66.33,66.43,13310.0
2018-11-21 11:05:00,66.44,66.48,66.42,66.45,23634.0,66.44,66.48,66.42,66.45,23634.0
2018-11-21 11:10:00,66.46,66.67,66.46,66.64,14640.0,66.46,66.67,66.46,66.64,14640.0
2018-11-21 11:15:00,66.63,66.64,66.47,66.53,24440.0,66.63,66.64,66.47,66.53,24440.0
2018-11-21 11:20:00,66.54,66.57,66.47,66.49,26180.0,66.54,66.57,66.47,66.49,26180.0
2018-11-21 11:25:00,66.48,66.51,66.39,66.41,11650.0,66.48,66.51,66.39,66.41,11650.0
2018-11-21 11:30:00,66.42,66.45,66.3,66.3,19938.0,66.42,66.45,66.3,66.3,19938.0
2018-11-21 11:35:00,66.29,66.35,66.23,66.31,21268.0,66.29,66.35,66.23,66.31,21268.0
2018-11-21 11:40:00,66.29,66.42,66.25,66.39,8884.0,66.29,66.42,66.25,66.39,8884.0
2018-11-21 11:45:00,66.38,66.42,66.28,66.38,12204.0,66.38,66.42,66.28,66.38,12204.0
2018-11-21 11:50:00,66.39,66.52,66.38,66.47,16012.0,66.39,66.52,66.38,66.47,16012.0
2018-11-21 11:55:00,66.47,66.47,66.29,66.35,27060.0,66.47,66.47,66.29,66.35,27060.0
2018-11-21 12:00:00,66.42,66.47,66.31,66.31,9036.0,66.42,66.47,66.31,66.31,9036.0
2018-11-21 12:05:00,66.31,66.41,66.31,66.39,5494.0,66.31,66.41,66.31,66.39,5494.0
2018-11-21 12:10:00,66.37,66.55,66.35,66.48,22284.0,66.37,66.55,66.35,66.48,22284.0
2018-11-21 12:15:00,66.47,66.55,66.46,66.53,7098.0,66.47,66.55,66.46,66.53,7098.0
2018-11-21 12:20:00,66.52,66.61,66.51,66.52,10600.0,66.52,66.61,66.51,66.52,10600.0
2018-11-21 12:25:00,66.53,66.61,66.52,66.53,9200.0,66.53,66.61,66.52,66.53,9200.0
2018-11-21 12:30:00,66.52,66.52,66.26,66.4,12550.0,66.52,66.52,66.26,66.4,12550.0
2018-11-21 12:35:00,66.39,66.55,66.39,66.55,8458.0,66.39,66.55,66.39,66.55,8458.0
2018-11-21 12:40:00,66.58,66.64,66.58,66.61,7270.0,66.58,66.64,66.58,66.61,7270.0
2018-11-21 12:45:00,66.59,66.61,66.52,66.61,10698.0,66.59,66.61,66.52,66.61,10698.0
2018-11-21 12:50:00,66.64,66.7,66.63,66.7,10132.0,66.64,66.7,66.63,66.7,10132.0
2018-11-21 12:55:00,66.68,66.78,66.67,66.74,17480.0,66.68,66.78,66.67,66.74,17480.0
2018-11-21 13:00:00,66.76,66.76,66.64,66.64,7296.0,66.76,66.76,66.64,66.64,7296.0
2018-11-21 13:05:00,66.66,66.72,66.64,66.67,9842.0,66.66,66.72,66.64,66.67,9842.0
2018-11-21 13:10:00,66.67,66.74,66.66,66.71,7302.0,66.67,66.74,66.66,66.71,7302.0
2018-11-21 13:15:00,66.72,66.75,66.67,66.72,6692.0,66.72,66.75,66.67,66.72,6692.0
2018-11-21 13:20:00,66.7,66.7,66.62,66.67,13614.0,66.7,66.7,66.62,66.67,13614.0
2018-11-21 13:25:00,66.67,66.7,66.58,66.66,16718.0,66.67,66.7,66.58,66.66,16718.0
2018-11-21 13:30:00,66.7,66.72,66.65,66.65,18310.0,66.7,66.72,66.65,66.65,18310.0
2018-11-21 13:35:00,66.64,66.64,66.52,66.53,13200.0,66.64,66.64,66.52,66.53,13200.0
2018-11-21 13:40:00,66.54,66.69,66.5,66.69,11800.0,66.54,66.69,66.5,66.69,11800.0
2018-11-21 13:45:00,66.7,66.75,66.67,66.75,16888.0,66.7,66.75,66.67,66.75,16888.0
2018-11-21 13:50:00,66.74,66.78,66.71,66.73,12454.0,66.74,66.78,66.71,66.73,12454.0
2018-11-21 13:55:00,66.73,66.79,66.67,66.79,8088.0,66.73,66.79,66.67,66.79,8088.0
2018-11-21 14:00:00,66.76,66.76,66.64,66.65,9362.0,66.76,66.76,66.64,66.65,9362.0
2018-11-21 14:05:00,66.64,66.69,66.64,66.68,6496.0,66.64,66.69,66.64,66.68,6496.0
2018-11-21 14:10:00,66.66,66.99,66.66,66.94,38340.0,66.66,66.99,66.66,66.94,38340.0
2018-11-21 14:15:00,66.94,66.97,66.77,66.78,9150.0,66.94,66.97,66.77,66.78,9150.0
2018-11-21 14:20:00,66.77,66.77,66.69,66.75,9970.0,66.77,66.77,66.69,66.75,9970.0
2018-11-21 14:25:00,66.74,66.81,66.71,66.74,12878.0,66.74,66.81,66.71,66.74,12878.0
2018-11-21 14:30:00,66.76,66.81,66.71,66.76,17184.0,66.76,66.81,66.71,66.76,17184.0
2018-11-21 14:35:00,66.76,66.76,66.67,66.67,12782.0,66.76,66.76,66.67,66.67,12782.0
2018-11-21 14:40:00,66.69,66.69,66.6,66.61,8958.0,66.69,66.69,66.6,66.61,8958.0
2018-11-21 14:45:00,66.63,66.72,66.63,66.71,11388.0,66.63,66.72,66.63,66.71,11388.0
2018-11-21 14:50:00,66.7,66.81,66.69,66.78,9012.0,66.7,66.81,66.69,66.78,9012.0
2018-11-21 14:55:00,66.77,66.79,66.69,66.75,16972.0,66.77,66.79,66.69,66.75,16972.0
2018-11-21 15:00:00,66.77,66.91,66.75,66.82,15882.0,66.77,66.91,66.75,66.82,15882.0
2018-11-21 15:05:00,66.84,66.91,66.83,66.91,9876.0,66.84,66.91,66.83,66.91,9876.0
2018-11-21 15:10:00,66.92,66.92,66.78,66.78,10448.0,66.92,66.92,66.78,66.78,10448.0
2018-11-21 15:15:00,66.79,66.84,66.74,66.74,18360.0,66.79,66.84,66.74,66.74,18360.0
2018-11-21 15:20:00,66.74,66.74,66.67,66.71,14490.0,66.74,66.74,66.67,66.71,14490.0
2018-11-21 15:25:00,66.71,66.79,66.68,66.68,18394.0,66.71,66.79,66.68,66.68,18394.0
2018-11-21 15:30:00,66.66,66.66,66.54,66.64,31284.0,66.66,66.66,66.54,66.64,31284.0
2018-11-21 15:35:00,66.64,66.75,66.64,66.73,44626.0,66.64,66.75,66.64,66.73,44626.0
2018-11-21 15:40:00,66.72,66.77,66.69,66.75,49576.0,66.72,66.77,66.69,66.75,49576.0
2018-11-21 15:45:00,66.73,66.79,66.65,66.67,48364.0,66.73,66.79,66.65,66.67,48364.0
2018-11-21 15:50:00,66.7,66.71,66.61,66.67,52800.0,66.7,66.71,66.61,66.67,52800.0
2018-11-21 15:55:00,66.64,66.8,66.61,66.77,227330.0,66.64,66.8,66.61,66.77,227330.0
2018-11-23 09:30:00,66.2,66.31,66.11,66.27,19434.0,66.2,66.31,66.11,66.27,19434.0
2018-11-23 09:35:00,66.25,66.52,66.23,66.41,8038.0,66.25,66.52,66.23,66.41,8038.0
2018-11-23 09:40:00,66.42,66.6,66.32,66.6,9800.0,66.42,66.6,66.32,66.6,9800.0
2018-11-23 09:45:00,66.57,66.65,66.5,66.52,16160.0,66.57,66.65,66.5,66.52,16160.0
2018-11-23 09:50:00,66.58,66.8,66.5,66.8,4934.0,66.58,66.8,66.5,66.8,4934.0
2018-11-23 09:55:00,66.81,67.14,66.8,67.14,10644.0,66.81,67.14,66.8,67.14,10644.0
2018-11-23 10:00:00,67.07,67.23,67.0,67.23,8194.0,67.07,67.23,67.0,67.23,8194.0
2018-11-23 10:05:00,67.3,67.32,67.06,67.17,13344.0,67.3,67.32,67.06,67.17,13344.0
2018-11-23 10:10:00,67.18,67.25,67.05,67.1,4800.0,67.18,67.25,67.05,67.1,4800.0
2018-11-23 10:15:00,67.07,67.08,67.01,67.08,5000.0,67.07,67.08,67.01,67.08,5000.0
2018-11-23 10:20:00,67.08,67.19,66.99,67.19,16924.0,67.08,67.19,66.99,67.19,16924.0
2018-11-23 10:25:00,67.18,67.33,67.17,67.33,10520.0,67.18,67.33,67.17,67.33,10520.0
2018-11-23 10:30:00,67.33,67.45,67.22,67.4,11008.0,67.33,67.45,67.22,67.4,11008.0
2018-11-23 10:35:00,67.39,67.47,67.34,67.37,6400.0,67.39,67.47,67.34,67.37,6400.0
2018-11-23 10:40:00,67.33,67.5,67.32,67.5,12552.0,67.33,67.5,67.32,67.5,12552.0
2018-11-23 10:45:00,67.48,67.5,67.32,67.44,16744.0,67.48,67.5,67.32,67.44,16744.0
2018-11-23 10:50:00,67.42,67.74,67.42,67.64,9468.0,67.42,67.74,67.42,67.64,9468.0
2018-11-23 10:55:00,67.67,67.75,67.64,67.69,14872.0,67.67,67.75,67.64,67.69,14872.0
2018-11-23 11:00:00,67.71,67.86,67.69,67.75,19098.0,67.71,67.86,67.69,67.75,19098.0
2018-11-23 11:05:00,67.75,67.96,67.75,67.96,13476.0,67.75,67.96,67.75,67.96,13476.0
2018-11-23 11:10:00,67.96,68.02,67.82,67.85,54448.0,67.96,68.02,67.82,67.85,54448.0
2018-11-23 11:15:00,67.84,68.11,67.83,68.08,25632.0,67.84,68.11,67.83,68.08,25632.0
2018-11-23 11:20:00,68.12,68.28,68.1,68.21,31584.0,68.12,68.28,68.1,68.21,31584.0
2018-11-23 11:25:00,68.27,68.49,68.19,68.36,89404.0,68.27,68.49,68.19,68.36,89404.0
2018-11-23 11:30:00,68.36,68.4,68.26,68.4,71986.0,68.36,68.4,68.26,68.4,71986.0
2018-11-23 11:35:00,68.41,68.56,68.34,68.51,65552.0,68.41,68.56,68.34,68.51,65552.0
2018-11-23 11:40:00,68.48,68.52,68.2,68.3,33354.0,68.48,68.52,68.2,68.3,33354.0
2018-11-23 11:45:00,68.36,68.36,68.21,68.22,11452.0,68.36,68.36,68.21,68.22,11452.0
2018-11-23 11:50:00,68.23,68.33,68.17,68.28,26678.0,68.23,68.33,68.17,68.28,26678.0
2018-11-23 11:55:00,68.31,68.34,68.11,68.11,31950.0,68.31,68.34,68.11,68.11,31950.0
2018-11-23 12:00:00,68.13,68.16,67.95,67.95,13204.0,68.13,68.16,67.95,67.95,13204.0
2018-11-23 12:05:00,67.92,67.95,67.79,67.83,27080.0,67.92,67.95,67.79,67.83,27080.0
2018-11-23 12:10:00,67.79,68.06,67.78,68.06,33264.0,67.79,68.06,67.78,68.06,33264.0
2018-11-23 12:15:00,68.06,68.24,68.03,68.2,21288.0,68.06,68.24,68.03,68.2,21288.0
2018-11-23 12:20:00,68.15,68.44,68.15,68.34,56140.0,68.15,68.44,68.15,68.34,56140.0
2018-11-23 12:25:00,68.35,68.35,68.04,68.07,32558.0,68.35,68.35,68.04,68.07,32558.0
2018-11-23 12:30:00,68.04,68.11,67.98,68.1,14290.0,68.04,68.11,67.98,68.1,14290.0
2018-11-23 12:35:00,68.11,68.14,68.04,68.09,11014.0,68.11,68.14,68.04,68.09,11014.0
2018-11-23 12:40:00,68.08,68.11,68.02,68.04,9128.0,68.08,68.11,68.02,68.04,9128.0
2018-11-23 12:45:00,68.05,68.07,67.89,68.01,30826.0,68.05,68.07,67.89,68.01,30826.0
2018-11-23 12:50:00,68.0,68.04,67.92,68.04,24922.0,68.0,68.04,67.92,68.04,24922.0
2018-11-23 12:55:00,68.03,68.19,67.91,68.11,142284.0,68.03,68.19,67.91,68.11,142284.0
2018-11-26 09:30:00,68.41,68.93,68.41,68.77,58498.0,68.41,68.93,68.41,68.77,58498.0
2018-11-26 09:35:00,68.77,68.93,68.64,68.7,32846.0,68.77,68.93,68.64,68.7,32846.0
2018-11-26 09:40:00,68.7,69.05,68.7,68.95,28748.0,68.7,69.05,68.7,68.95,28748.0
2018-11-26 09:45:00,68.96,69.02,68.69,68.89,39482.0,68.96,69.02,68.69,68.89,39482.0
2018-11-26 09:50:00,68.92,69.08,68.9,68.92,21204.0,68.92,69.08,68.9,68.92,21204.0
2018-11-26 09:55:00,68.95,69.42,68.92,69.42,27102.0,68.95,69.42,68.92,69.42,27102.0
2018-11-26 10:00:00,69.44,69.82,69.24,69.82,49042.0,69.44,69.82,69.24,69.82,49042.0
2018-11-26 10:05:00,69.79,69.83,69.69,69.8,30820.0,69.79,69.83,69.69,69.8,30820.0
2018-11-26 10:10:00,69.81,69.83,69.53,69.81,50496.0,69.81,69.83,69.53,69.81,50496.0
2018-11-26 10:15:00,69.76,69.78,69.68,69.73,37834.0,69.76,69.78,69.68,69.73,37834.0
2018-11-26 10:20:00,69.71,69.86,69.67,69.69,30250.0,69.71,69.86,69.67,69.69,30250.0
2018-11-26 10:25:00,69.69,69.85,69.69,69.85,48396.0,69.69,69.85,69.69,69.85,48396.0
2018-11-26 10:30:00,69.83,69.86,69.72,69.78,30358.0,69.83,69.86,69.72,69.78,30358.0
2018-11-26 10:35:00,69.77,69.84,69.67,69.74,43496.0,69.77,69.84,69.67,69.74,43496.0
2018-11-26 10:40:00,69.76,69.81,69.61,69.71,34150.0,69.76,69.81,69.61,69.71,34150.0
2018-11-26 10:45:00,69.73,69.8,69.7,69.7,48246.0,69.73,69.8,69.7,69.7,48246.0
2018-11-26 10:50:00,69.73,69.73,69.36,69.5,33272.0,69.73,69.73,69.36,69.5,33272.0
2018-11-26 10:55:00,69.48,69.48,69.25,69.25,16146.0,69.48,69.48,69.25,69.25,16146.0
2018-11-26 11:00:00,69.22,69.4,69.14,69.14,11366.0,69.22,69.4,69.14,69.14,11366.0
2018-11-26 11:05:00,69.19,69.19,68.96,69.09,14822.0,69.19,69.19,68.96,69.09,14822.0
2018-11-26 11:10:00,69.07,69.2,69.04,69.2,14178.0,69.07,69.2,69.04,69.2,14178.0
2018-11-26 11:15:00,69.17,69.26,69.05,69.22,15892.0,69.17,69.26,69.05,69.22,15892.0
2018-11-26 11:20:00,69.22,69.43,69.22,69.42,13132.0,69.22,69.43,69.22,69.42,13132.0
2018-11-26 11:25:00,69.41,69.41,69.23,69.34,14638.0,69.41,69.41,69.23,69.34,14638.0
2018-11-26 11:30:00,69.3,69.32,69.13,69.14,9580.0,69.3,69.32,69.13,69.14,9580.0
2018-11-26 11:35:00,69.13,69.2,69.04,69.13,8450.0,69.13,69.2,69.04,69.13,8450.0
2018-11-26 11:40:00,69.14,69.19,69.11,69.15,7812.0,69.14,69.19,69.11,69.15,7812.0
2018-11-26 11:45:00,69.14,69.25,69.03,69.06,19716.0,69.14,69.25,69.03,69.06,19716.0
2018-11-26 11:50:00,69.06,69.17,69.03,69.17,8598.0,69.06,69.17,69.03,69.17,8598.0
2018-11-26 11:55:00,69.17,69.18,69.1,69.13,11682.0,69.17,69.18,69.1,69.13,11682.0
2018-11-26 12:00:00,69.16,69.21,69.14,69.21,9650.0,69.16,69.21,69.14,69.21,9650.0
2018-11-26 12:05:00,69.26,69.31,69.23,69.28,10702.0,69.26,69.31,69.23,69.28,10702.0
2018-11-26 12:10:00,69.27,69.27,69.08,69.08,9588.0,69.27,69.27,69.08,69.08,9588.0
2018-11-26 12:15:00,69.07,69.08,68.96,68.99,8210.0,69.07,69.08,68.96,68.99,8210.0
2018-11-26 12:20:00,68.99,69.1,68.97,69.1,9052.0,68.99,69.1,68.97,69.1,9052.0
2018-11-26 12:25:00,69.08,69.08,69.01,69.03,11914.0,69.08,69.08,69.01,69.03,11914.0
2018-11-26 12:30:00,69.03,69.03,68.85,68.85,33810.0,69.03,69.03,68.85,68.85,33810.0
2018-11-26 12:35:00,68.83,68.83,68.74,68.75,23804.0,68.83,68.83,68.74,68.75,23804.0
2018-11-26 12:40:00,68.77,68.8,68.74,68.75,11988.0,68.77,68.8,68.74,68.75,11988.0
2018-11-26 12:45:00,68.78,68.87,68.76,68.83,10210.0,68.78,68.87,68.76,68.83,10210.0
2018-11-26 12:50:00,68.82,68.89,68.8,68.87,6556.0,68.82,68.89,68.8,68.87,6556.0
2018-11-26 12:55:00,68.86,68.91,68.79,68.88,7600.0,68.86,68.91,68.79,68.88,7600.0
2018-11-26 13:00:00,68.92,68.94,68.81,68.81,9410.0,68.92,68.94,68.81,68.81,9410.0
2018-11-26 13:05:00,68.8,68.96,68.79,68.91,7354.0,68.8,68.96,68.79,68.91,7354.0
2018-11-26 13:10:00,68.94,69.05,68.91,69.03,9600.0,68.94,69.05,68.91,69.03,9600.0
2018-11-26 13:15:00,69.03,69.08,68.99,69.07,8228.0,69.03,69.08,68.99,69.07,8228.0
2018-11-26 13:20:00,69.04,69.06,68.96,69.06,7600.0,69.04,69.06,68.96,69.06,7600.0
2018-11-26 13:25:00,69.0,69.03,68.94,68.98,7500.0,69.0,69.03,68.94,68.98,7500.0
2018-11-26 13:30:00,69.02,69.05,68.94,68.97,9854.0,69.02,69.05,68.94,68.97,9854.0
2018-11-26 13:35:00,69.01,69.06,68.91,68.91,8000.0,69.01,69.06,68.91,68.91,8000.0
2018-11-26 13:40:00,68.91,68.97,68.86,68.96,5800.0,68.91,68.97,68.86,68.96,5800.0
2018-11-26 13:45:00,68.97,69.07,68.92,68.98,12444.0,68.97,69.07,68.92,68.98,12444.0
2018-11-26 13:50:00,69.01,69.04,68.95,68.96,8882.0,69.01,69.04,68.95,68.96,8882.0
2018-11-26 13:55:00,68.96,69.04,68.93,69.04,8746.0,68.96,69.04,68.93,69.04,8746.0
2018-11-26 14:00:00,69.02,69.02,68.86,68.87,16542.0,69.02,69.02,68.86,68.87,16542.0
2018-11-26 14:05:00,68.88,68.94,68.83,68.89,15390.0,68.88,68.94,68.83,68.89,15390.0
2018-11-26 14:10:00,68.85,69.03,68.83,68.99,9916.0,68.85,69.03,68.83,68.99,9916.0
2018-11-26 14:15:00,69.03,69.04,68.94,69.0,9644.0,69.03,69.04,68.94,69.0,9644.0
2018-11-26 14:20:00,69.0,69.03,68.98,69.03,8632.0,69.0,69.03,68.98,69.03,8632.0
2018-11-26 14:25:00,69.06,69.17,69.06,69.13,13752.0,69.06,69.17,69.06,69.13,13752.0
2018-11-26 14:30:00,69.12,69.29,69.12,69.29,7356.0,69.12,69.29,69.12,69.29,7356.0
2018-11-26 14:35:00,69.26,69.27,69.11,69.14,9918.0,69.26,69.27,69.11,69.14,9918.0
2018-11-26 14:40:00,69.12,69.13,69.06,69.11,10530.0,69.12,69.13,69.06,69.11,10530.0
2018-11-26 14:45:00,69.11,69.11,69.0,69.04,5076.0,69.11,69.11,69.0,69.04,5076.0
2018-11-26 14:50:00,69.06,69.15,69.04,69.15,9578.0,69.06,69.15,69.04,69.15,9578.0
2018-11-26 14:55:00,69.16,69.26,69.13,69.17,15452.0,69.16,69.26,69.13,69.17,15452.0
2018-11-26 15:00:00,69.2,69.29,69.17,69.25,9836.0,69.2,69.29,69.17,69.25,9836.0
2018-11-26 15:05:00,69.23,69.34,69.19,69.29,11406.0,69.23,69.34,69.19,69.29,11406.0
2018-11-26 15:10:00,69.26,69.29,69.19,69.27,15432.0,69.26,69.29,69.19,69.27,15432.0
2018-11-26 15:15:00,69.25,69.26,69.14,69.14,12496.0,69.25,69.26,69.14,69.14,12496.0
2018-11-26 15:20:00,69.16,69.17,69.07,69.1,17060.0,69.16,69.17,69.07,69.1,17060.0
2018-11-26 15:25:00,69.11,69.23,69.1,69.16,14248.0,69.11,69.23,69.1,69.16,14248.0
2018-11-26 15:30:00,69.16,69.3,69.16,69.29,21558.0,69.16,69.3,69.16,69.29,21558.0
2018-11-26 15:35:00,69.3,69.3,69.13,69.13,22620.0,69.3,69.3,69.13,69.13,22620.0
2018-11-26 15:40:00,69.12,69.19,69.12,69.17,17994.0,69.12,69.19,69.12,69.17,17994.0
2018-11-26 15:45:00,69.19,69.29,69.18,69.25,43052.0,69.19,69.29,69.18,69.25,43052.0
2018-11-26 15:50:00,69.25,69.3,69.25,69.28,30368.0,69.25,69.3,69.25,69.28,30368.0
2018-11-26 15:55:00,69.29,69.29,69.2,69.23,81896.0,69.29,69.29,69.2,69.23,81896.0
2018-11-27 09:30:00,68.73,68.88,68.26,68.65,91900.0,68.73,68.88,68.26,68.65,91900.0
2018-11-27 09:35:00,68.61,68.94,68.5,68.5,48794.0,68.61,68.94,68.5,68.5,48794.0
2018-11-27 09:40:00,68.49,68.59,68.26,68.36,20684.0,68.49,68.59,68.26,68.36,20684.0
2018-11-27 09:45:00,68.45,68.48,68.17,68.23,16486.0,68.45,68.48,68.17,68.23,16486.0
2018-11-27 09:50:00,68.21,68.21,67.93,68.06,51268.0,68.21,68.21,67.93,68.06,51268.0
2018-11-27 09:55:00,68.08,68.35,68.03,68.35,24568.0,68.08,68.35,68.03,68.35,24568.0
2018-11-27 10:00:00,68.37,68.38,68.01,68.14,14380.0,68.37,68.38,68.01,68.14,14380.0
2018-11-27 10:05:00,68.09,68.33,68.0,68.33,16004.0,68.09,68.33,68.0,68.33,16004.0
2018-11-27 10:10:00,68.38,68.67,68.38,68.62,19974.0,68.38,68.67,68.38,68.62,19974.0
2018-11-27 10:15:00,68.67,68.68,68.37,68.39,18182.0,68.67,68.68,68.37,68.39,18182.0
2018-11-27 10:20:00,68.39,68.4,68.19,68.19,12342.0,68.39,68.4,68.19,68.19,12342.0
2018-11-27 10:25:00,68.19,68.31,68.15,68.24,20278.0,68.19,68.31,68.15,68.24,20278.0
2018-11-27 10:30:00,68.22,68.31,68.17,68.31,27390.0,68.22,68.31,68.17,68.31,27390.0
2018-11-27 10:35:00,68.33,68.35,67.99,67.99,36352.0,68.33,68.35,67.99,67.99,36352.0
2018-11-27 10:40:00,67.94,67.97,67.86,67.92,10096.0,67.94,67.97,67.86,67.92,10096.0
2018-11-27 10:45:00,67.91,68.09,67.85,68.06,14652.0,67.91,68.09,67.85,68.06,14652.0
2018-11-27 10:50:00,68.08,68.23,68.03,68.03,6800.0,68.08,68.23,68.03,68.03,6800.0
2018-11-27 10:55:00,68.07,68.23,68.06,68.14,15300.0,68.07,68.23,68.06,68.14,15300.0
2018-11-27 11:00:00,68.14,68.28,68.08,68.27,9626.0,68.14,68.28,68.08,68.27,9626.0
2018-11-27 11:05:00,68.24,68.32,68.14,68.3,20000.0,68.24,68.32,68.14,68.3,20000.0
2018-11-27 11:10:00,68.3,68.36,68.16,68.16,16080.0,68.3,68.36,68.16,68.16,16080.0
2018-11-27 11:15:00,68.16,68.21,67.96,68.01,38674.0,68.16,68.21,67.96,68.01,38674.0
2018-11-27 11:20:00,67.99,68.06,67.94,68.0,42818.0,67.99,68.06,67.94,68.0,42818.0
2018-11-27 11:25:00,67.99,68.06,67.85,68.01,50502.0,67.99,68.06,67.85,68.01,50502.0
2018-11-27 11:30:00,68.04,68.05,67.93,68.05,36500.0,68.04,68.05,67.93,68.05,36500.0
2018-11-27 11:35:00,68.07,68.08,67.95,67.99,10400.0,68.07,68.08,67.95,67.99,10400.0
2018-11-27 11:40:00,67.99,68.02,67.94,67.97,19180.0,67.99,68.02,67.94,67.97,19180.0
2018-11-27 11:45:00,67.94,68.05,67.88,68.05,7804.0,67.94,68.05,67.88,68.05,7804.0
2018-11-27 11:50:00,68.02,68.11,67.97,68.1,46188.0,68.02,68.11,67.97,68.1,46188.0
2018-11-27 11:55:00,68.15,68.17,68.0,68.02,44662.0,68.15,68.17,68.0,68.02,44662.0
2018-11-27 12:00:00,68.03,68.04,67.95,68.02,19948.0,68.03,68.04,67.95,68.02,19948.0
2018-11-27 12:05:00,68.01,68.14,68.0,68.11,33314.0,68.01,68.14,68.0,68.11,33314.0
2018-11-27 12:10:00,68.07,68.08,68.0,68.03,17594.0,68.07,68.08,68.0,68.03,17594.0
2018-11-27 12:15:00,68.02,68.04,67.88,68.02,23096.0,68.02,68.04,67.88,68.02,23096.0
2018-11-27 12:20:00,68.02,68.11,67.97,68.11,23000.0,68.02,68.11,67.97,68.11,23000.0
2018-11-27 12:25:00,68.11,68.14,67.76,67.78,29522.0,68.11,68.14,67.76,67.78,29522.0
2018-11-27 12:30:00,67.78,67.78,67.53,67.64,17884.0,67.78,67.78,67.53,67.64,17884.0
2018-11-27 12:35:00,67.64,67.75,67.63,67.75,23506.0,67.64,67.75,67.63,67.75,23506.0
2018-11-27 12:40:00,67.77,67.77,67.57,67.57,7200.0,67.77,67.77,67.57,67.57,7200.0
2018-11-27 12:45:00,67.55,67.6,67.47,67.47,12776.0,67.55,67.6,67.47,67.47,12776.0
2018-11-27 12:50:00,67.46,67.46,67.36,67.46,16778.0,67.46,67.46,67.36,67.46,16778.0
2018-11-27 12:55:00,67.45,67.48,67.27,67.33,35518.0,67.45,67.48,67.27,67.33,35518.0
2018-11-27 13:00:00,67.32,67.51,67.31,67.47,16650.0,67.32,67.51,67.31,67.47,16650.0
2018-11-27 13:05:00,67.48,67.55,67.45,67.49,24150.0,67.48,67.55,67.45,67.49,24150.0
2018-11-27 13:10:00,67.49,67.55,67.38,67.55,20200.0,67.49,67.55,67.38,67.55,20200.0
2018-11-27 13:15:00,67.57,67.69,67.36,67.39,38284.0,67.57,67.69,67.36,67.39,38284.0
2018-11-27 13:20:00,67.38,67.42,67.29,67.42,40988.0,67.38,67.42,67.29,67.42,40988.0
2018-11-27 13:25:00,67.42,67.63,67.41,67.58,12200.0,67.42,67.63,67.41,67.58,12200.0
2018-11-27 13:30:00,67.64,67.67,67.55,67.63,7158.0,67.64,67.67,67.55,67.63,7158.0
2018-11-27 13:35:00,67.61,67.83,67.61,67.76,12400.0,67.61,67.83,67.61,67.76,12400.0
2018-11-27 13:40:00,67.79,67.81,67.75,67.78,4178.0,67.79,67.81,67.75,67.78,4178.0
2018-11-27 13:45:00,67.76,67.78,67.71,67.77,7560.0,67.76,67.78,67.71,67.77,7560.0
2018-11-27 13:50:00,67.8,67.83,67.75,67.76,8450.0,67.8,67.83,67.75,67.76,8450.0
2018-11-27 13:55:00,67.75,67.78,67.65,67.76,24768.0,67.75,67.78,67.65,67.76,24768.0
2018-11-27 14:00:00,67.77,67.77,67.64,67.72,24000.0,67.77,67.77,67.64,67.72,24000.0
2018-11-27 14:05:00,67.74,67.83,67.69,67.71,19200.0,67.74,67.83,67.69,67.71,19200.0
2018-11-27 14:10:00,67.7,67.7,67.53,67.54,26368.0,67.7,67.7,67.53,67.54,26368.0
2018-11-27 14:15:00,67.54,67.58,67.5,67.5,32300.0,67.54,67.58,67.5,67.5,32300.0
2018-11-27 14:20:00,67.52,67.58,67.48,67.56,50148.0,67.52,67.58,67.48,67.56,50148.0
2018-11-27 14:25:00,67.58,67.58,67.48,67.48,35924.0,67.58,67.58,67.48,67.48,35924.0
2018-11-27 14:30:00,67.49,67.67,67.47,67.64,23998.0,67.49,67.67,67.47,67.64,23998.0
2018-11-27 14:35:00,67.64,67.73,67.56,67.57,24072.0,67.64,67.73,67.56,67.57,24072.0
2018-11-27 14:40:00,67.58,67.82,67.58,67.8,34060.0,67.58,67.82,67.58,67.8,34060.0
2018-11-27 14:45:00,67.81,67.91,67.81,67.87,32150.0,67.81,67.91,67.81,67.87,32150.0
2018-11-27 14:50:00,67.86,67.88,67.81,67.82,36602.0,67.86,67.88,67.81,67.82,36602.0
2018-11-27 14:55:00,67.83,67.91,67.81,67.86,38926.0,67.83,67.91,67.81,67.86,38926.0
2018-11-27 15:00:00,67.86,67.86,67.75,67.85,35636.0,67.86,67.86,67.75,67.85,35636.0
2018-11-27 15:05:00,67.85,67.88,67.7,67.7,29822.0,67.85,67.88,67.7,67.7,29822.0
2018-11-27 15:10:00,67.71,67.71,67.64,67.64,35188.0,67.71,67.71,67.64,67.64,35188.0
2018-11-27 15:15:00,67.64,67.72,67.57,67.58,36548.0,67.64,67.72,67.57,67.58,36548.0
2018-11-27 15:20:00,67.58,67.7,67.57,67.67,37128.0,67.58,67.7,67.57,67.67,37128.0
2018-11-27 15:25:00,67.69,67.82,67.67,67.75,39000.0,67.69,67.82,67.67,67.75,39000.0
2018-11-27 15:30:00,67.75,67.76,67.56,67.61,55448.0,67.75,67.76,67.56,67.61,55448.0
2018-11-27 15:35:00,67.63,67.7,67.58,67.7,41778.0,67.63,67.7,67.58,67.7,41778.0
2018-11-27 15:40:00,67.71,67.85,67.71,67.85,21802.0,67.71,67.85,67.71,67.85,21802.0
2018-11-27 15:45:00,67.86,68.0,67.77,68.0,42984.0,67.86,68.0,67.77,68.0,42984.0
2018-11-27 15:50:00,68.0,68.02,67.98,67.98,94954.0,68.0,68.02,67.98,67.98,94954.0
2018-11-27 15:55:00,67.98,68.08,67.95,68.06,123834.0,67.98,68.08,67.95,68.06,123834.0
2018-11-28 09:30:00,68.63,68.98,68.25,68.89,45450.0,68.63,68.98,68.25,68.89,45450.0
2018-11-28 09:35:00,68.86,69.23,68.86,68.98,17840.0,68.86,69.23,68.86,68.98,17840.0
2018-11-28 09:40:00,69.03,69.03,68.76,68.85,21474.0,69.03,69.03,68.76,68.85,21474.0
2018-11-28 09:45:00,68.86,69.11,68.83,68.91,23480.0,68.86,69.11,68.83,68.91,23480.0
2018-11-28 09:50:00,68.99,69.05,68.89,68.91,17362.0,68.99,69.05,68.89,68.91,17362.0
2018-11-28 09:55:00,69.01,69.31,68.95,69.23,34478.0,69.01,69.31,68.95,69.23,34478.0
2018-11-28 10:00:00,69.22,69.42,68.87,69.16,110576.0,69.22,69.42,68.87,69.16,110576.0
2018-11-28 10:05:00,69.21,69.33,68.86,68.97,113076.0,69.21,69.33,68.86,68.97,113076.0
2018-11-28 10:10:00,68.95,68.95,68.79,68.89,14034.0,68.95,68.95,68.79,68.89,14034.0
2018-11-28 10:15:00,68.84,68.98,68.83,68.98,14448.0,68.84,68.98,68.83,68.98,14448.0
2018-11-28 10:20:00,68.96,69.08,68.89,69.03,22226.0,68.96,69.08,68.89,69.03,22226.0
2018-11-28 10:25:00,69.02,69.16,68.92,68.93,19702.0,69.02,69.16,68.92,68.93,19702.0
2018-11-28 10:30:00,68.99,69.01,68.92,68.99,14016.0,68.99,69.01,68.92,68.99,14016.0
2018-11-28 10:35:00,69.02,69.19,69.02,69.16,15722.0,69.02,69.19,69.02,69.16,15722.0
2018-11-28 10:40:00,69.17,69.28,69.13,69.28,15760.0,69.17,69.28,69.13,69.28,15760.0
2018-11-28 10:45:00,69.23,69.23,69.14,69.2,8900.0,69.23,69.23,69.14,69.2,8900.0
2018-11-28 10:50:00,69.21,69.26,69.11,69.26,16068.0,69.21,69.26,69.11,69.26,16068.0
2018-11-28 10:55:00,69.24,69.27,69.2,69.25,16072.0,69.24,69.27,69.2,69.25,16072.0
2018-11-28 11:00:00,69.24,69.5,69.24,69.47,41160.0,69.24,69.5,69.24,69.47,41160.0
2018-11-28 11:05:00,69.48,69.5,69.36,69.37,26572.0,69.48,69.5,69.36,69.37,26572.0
2018-11-28 11:10:00,69.35,69.43,69.32,69.38,34230.0,69.35,69.43,69.32,69.38,34230.0
2018-11-28 11:15:00,69.37,69.46,69.31,69.31,28132.0,69.37,69.46,69.31,69.31,28132.0
2018-11-28 11:20:00,69.33,69.33,69.2,69.23,21386.0,69.33,69.33,69.2,69.23,21386.0
2018-11-28 11:25:00,69.22,69.24,69.11,69.19,23258.0,69.22,69.24,69.11,69.19,23258.0
2018-11-28 11:30:00,69.19,69.25,69.1,69.11,15002.0,69.19,69.25,69.1,69.11,15002.0
2018-11-28 11:35:00,69.11,69.17,69.11,69.17,7902.0,69.11,69.17,69.11,69.17,7902.0
2018-11-28 11:40:00,69.17,69.17,69.01,69.06,10710.0,69.17,69.17,69.01,69.06,10710.0
2018-11-28 11:45:00,69.09,69.21,69.05,69.08,6200.0,69.09,69.21,69.05,69.08,6200.0
2018-11-28 11:50:00,69.08,69.21,69.06,69.11,7600.0,69.08,69.21,69.06,69.11,7600.0
2018-11-28 11:55:00,69.12,69.15,69.02,69.11,11000.0,69.12,69.15,69.02,69.11,11000.0
2018-11-28 12:00:00,69.14,69.43,69.14,69.4,57224.0,69.14,69.43,69.14,69.4,57224.0
2018-11-28 12:05:00,69.4,69.53,69.36,69.44,123816.0,69.4,69.53,69.36,69.44,123816.0
2018-11-28 12:10:00,69.43,69.43,69.31,69.39,50828.0,69.43,69.43,69.31,69.39,50828.0
2018-11-28 12:15:00,69.41,69.45,69.27,69.38,46310.0,69.41,69.45,69.27,69.38,46310.0
2018-11-28 12:20:00,69.38,69.5,69.27,69.35,90190.0,69.38,69.5,69.27,69.35,90190.0
2018-11-28 12:25:00,69.36,69.48,69.3,69.46,47806.0,69.36,69.48,69.3,69.46,47806.0
2018-11-28 12:30:00,69.46,69.61,69.42,69.54,81878.0,69.46,69.61,69.42,69.54,81878.0
2018-11-28 12:35:00,69.5,69.58,69.39,69.55,58268.0,69.5,69.58,69.39,69.55,58268.0
2018-11-28 12:40:00,69.53,69.55,69.47,69.53,23234.0,69.53,69.55,69.47,69.53,23234.0
2018-11-28 12:45:00,69.54,69.61,69.5,69.57,59806.0,69.54,69.61,69.5,69.57,59806.0
2018-11-28 12:50:00,69.55,69.63,69.51,69.57,41506.0,69.55,69.63,69.51,69.57,41506.0
2018-11-28 12:55:00,69.58,69.67,69.49,69.49,56622.0,69.58,69.67,69.49,69.49,56622.0
2018-11-28 13:00:00,69.5,69.52,69.42,69.44,15096.0,69.5,69.52,69.42,69.44,15096.0
2018-11-28 13:05:00,69.46,69.53,69.44,69.45,17400.0,69.46,69.53,69.44,69.45,17400.0
2018-11-28 13:10:00,69.46,69.5,69.45,69.48,11924.0,69.46,69.5,69.45,69.48,11924.0
2018-11-28 13:15:00,69.5,69.55,69.47,69.55,48216.0,69.5,69.55,69.47,69.55,48216.0
2018-11-28 13:20:00,69.54,69.6,69.48,69.48,27550.0,69.54,69.6,69.48,69.48,27550.0
2018-11-28 13:25:00,69.48,69.6,69.47,69.58,47190.0,69.48,69.6,69.47,69.58,47190.0
2018-11-28 13:30:00,69.58,69.66,69.57,69.65,41786.0,69.58,69.66,69.57,69.65,41786.0
2018-11-28 13:35:00,69.7,69.8,69.66,69.75,9572.0,69.7,69.8,69.66,69.75,9572.0
2018-11-28 13:40:00,69.72,69.88,69.67,69.81,17134.0,69.72,69.88,69.67,69.81,17134.0
2018-11-28 13:45:00,69.8,69.86,69.71,69.71,12706.0,69.8,69.86,69.71,69.71,12706.0
2018-11-28 13:50:00,69.71,69.99,69.7,69.98,31880.0,69.71,69.99,69.7,69.98,31880.0
2018-11-28 13:55:00,69.98,70.07,69.96,70.05,25160.0,69.98,70.07,69.96,70.05,25160.0
2018-11-28 14:00:00,70.03,70.3,70.03,70.3,27794.0,70.03,70.3,70.03,70.3,27794.0
2018-11-28 14:05:00,70.28,70.32,70.16,70.18,35712.0,70.28,70.32,70.16,70.18,35712.0
2018-11-28 14:10:00,70.19,70.25,70.17,70.22,13448.0,70.19,70.25,70.17,70.22,13448.0
2018-11-28 14:15:00,70.22,70.22,70.0,70.11,14684.0,70.22,70.22,70.0,70.11,14684.0
2018-11-28 14:20:00,70.12,70.12,69.95,69.99,51618.0,70.12,70.12,69.95,69.99,51618.0
2018-11-28 14:25:00,70.0,70.14,69.98,70.08,20288.0,70.0,70.14,69.98,70.08,20288.0
2018-11-28 14:30:00,70.09,70.2,70.05,70.08,19736.0,70.09,70.2,70.05,70.08,19736.0
2018-11-28 14:35:00,70.08,70.17,70.07,70.1,19922.0,70.08,70.17,70.07,70.1,19922.0
2018-11-28 14:40:00,70.11,70.19,70.11,70.17,13804.0,70.11,70.19,70.11,70.17,13804.0
2018-11-28 14:45:00,70.17,70.19,70.08,70.09,11372.0,70.17,70.19,70.08,70.09,11372.0
2018-11-28 14:50:00,70.11,70.14,69.99,70.06,24820.0,70.11,70.14,69.99,70.06,24820.0
2018-11-28 14:55:00,70.05,70.05,69.88,70.0,34282.0,70.05,70.05,69.88,70.0,34282.0
2018-11-28 15:00:00,69.99,70.02,69.88,69.95,30890.0,69.99,70.02,69.88,69.95,30890.0
2018-11-28 15:05:00,69.97,70.0,69.94,69.95,8610.0,69.97,70.0,69.94,69.95,8610.0
2018-11-28 15:10:00,69.96,70.03,69.94,70.03,20154.0,69.96,70.03,69.94,70.03,20154.0
2018-11-28 15:15:00,70.02,70.03,69.98,70.03,20160.0,70.02,70.03,69.98,70.03,20160.0
2018-11-28 15:20:00,70.04,70.17,70.04,70.08,15772.0,70.04,70.17,70.04,70.08,15772.0
2018-11-28 15:25:00,70.09,70.12,70.08,70.11,25366.0,70.09,70.12,70.08,70.11,25366.0
2018-11-28 15:30:00,70.11,70.25,70.1,70.25,39980.0,70.11,70.25,70.1,70.25,39980.0
2018-11-28 15:35:00,70.24,70.36,70.23,70.28,68584.0,70.24,70.36,70.23,70.28,68584.0
2018-11-28 15:40:00,70.28,70.4,70.28,70.33,68822.0,70.28,70.4,70.28,70.33,68822.0
2018-11-28 15:45:00,70.33,70.41,70.33,70.41,57550.0,70.33,70.41,70.33,70.41,57550.0
2018-11-28 15:50:00,70.4,70.41,70.33,70.35,56476.0,70.4,70.41,70.33,70.35,56476.0
2018-11-28 15:55:00,70.36,70.46,70.34,70.43,126900.0,70.36,70.46,70.34,70.43,126900.0
2018-11-29 09:30:00,70.06,70.57,69.88,70.5,22650.0,70.06,70.57,69.88,70.5,22650.0
2018-11-29 09:35:00,70.41,70.46,70.16,70.35,18998.0,70.41,70.46,70.16,70.35,18998.0
2018-11-29 09:40:00,70.33,70.33,70.11,70.2,15282.0,70.33,70.33,70.11,70.2,15282.0
2018-11-29 09:45:00,70.2,70.39,69.96,69.98,28236.0,70.2,70.39,69.96,69.98,28236.0
2018-11-29 09:50:00,70.0,70.08,69.91,69.91,32768.0,70.0,70.08,69.91,69.91,32768.0
2018-11-29 09:55:00,69.95,70.23,69.91,70.23,24056.0,69.95,70.23,69.91,70.23,24056.0
2018-11-29 10:00:00,70.22,70.35,70.2,70.35,18714.0,70.22,70.35,70.2,70.35,18714.0
2018-11-29 10:05:00,70.45,70.6,70.35,70.53,32812.0,70.45,70.6,70.35,70.53,32812.0
2018-11-29 10:10:00,70.49,70.49,70.35,70.39,12094.0,70.49,70.49,70.35,70.39,12094.0
2018-11-29 10:15:00,70.41,70.48,70.33,70.33,21220.0,70.41,70.48,70.33,70.33,21220.0
2018-11-29 10:20:00,70.36,70.4,70.28,70.34,13806.0,70.36,70.4,70.28,70.34,13806.0
2018-11-29 10:25:00,70.3,70.31,70.14,70.15,18462.0,70.3,70.31,70.14,70.15,18462.0
2018-11-29 10:30:00,70.2,70.38,70.17,70.24,29082.0,70.2,70.38,70.17,70.24,29082.0
2018-11-29 10:35:00,70.29,70.39,70.24,70.36,16498.0,70.29,70.39,70.24,70.36,16498.0
2018-11-29 10:40:00,70.37,70.37,70.24,70.33,15690.0,70.37,70.37,70.24,70.33,15690.0
2018-11-29 10:45:00,70.34,70.44,70.29,70.39,13742.0,70.34,70.44,70.29,70.39,13742.0
2018-11-29 10:50:00,70.39,70.52,70.39,70.5,17034.0,70.39,70.52,70.39,70.5,17034.0
2018-11-29 10:55:00,70.48,70.53,70.42,70.49,29592.0,70.48,70.53,70.42,70.49,29592.0
2018-11-29 11:00:00,70.48,70.7,70.48,70.57,76600.0,70.48,70.7,70.48,70.57,76600.0
2018-11-29 11:05:00,70.58,70.63,70.53,70.54,28866.0,70.58,70.63,70.53,70.54,28866.0
2018-11-29 11:10:00,70.56,70.63,70.53,70.59,14454.0,70.56,70.63,70.53,70.59,14454.0
2018-11-29 11:15:00,70.58,70.67,70.58,70.59,29802.0,70.58,70.67,70.58,70.59,29802.0
2018-11-29 11:20:00,70.6,70.83,70.54,70.79,13268.0,70.6,70.83,70.54,70.79,13268.0
2018-11-29 11:25:00,70.76,70.91,70.72,70.91,6220.0,70.76,70.91,70.72,70.91,6220.0
2018-11-29 11:30:00,70.89,70.94,70.85,70.91,18050.0,70.89,70.94,70.85,70.91,18050.0
2018-11-29 11:35:00,70.89,70.91,70.83,70.85,13600.0,70.89,70.91,70.83,70.85,13600.0
2018-11-29 11:40:00,70.83,70.97,70.83,70.91,16238.0,70.83,70.97,70.83,70.91,16238.0
2018-11-29 11:45:00,70.89,70.9,70.72,70.79,25400.0,70.89,70.9,70.72,70.79,25400.0
2018-11-29 11:50:00,70.79,70.85,70.73,70.85,13040.0,70.79,70.85,70.73,70.85,13040.0
2018-11-29 11:55:00,70.87,70.89,70.74,70.82,36836.0,70.87,70.89,70.74,70.82,36836.0
2018-11-29 12:00:00,70.81,70.83,70.64,70.7,14482.0,70.81,70.83,70.64,70.7,14482.0
2018-11-29 12:05:00,70.72,70.78,70.6,70.78,21644.0,70.72,70.78,70.6,70.78,21644.0
2018-11-29 12:10:00,70.79,70.85,70.74,70.82,9672.0,70.79,70.85,70.74,70.82,9672.0
2018-11-29 12:15:00,70.82,71.0,70.82,71.0,8680.0,70.82,71.0,70.82,71.0,8680.0
2018-11-29 12:20:00,71.0,71.14,70.96,71.14,6694.0,71.0,71.14,70.96,71.14,6694.0
2018-11-29 12:25:00,71.13,71.26,71.13,71.25,10924.0,71.13,71.26,71.13,71.25,10924.0
2018-11-29 12:30:00,71.25,71.31,71.2,71.31,8800.0,71.25,71.31,71.2,71.31,8800.0
2018-11-29 12:35:00,71.27,71.28,71.15,71.26,18170.0,71.27,71.28,71.15,71.26,18170.0
2018-11-29 12:40:00,71.23,71.33,71.23,71.27,7874.0,71.23,71.33,71.23,71.27,7874.0
2018-11-29 12:45:00,71.28,71.33,71.23,71.28,9228.0,71.28,71.33,71.23,71.28,9228.0
2018-11-29 12:50:00,71.29,71.33,71.26,71.29,7600.0,71.29,71.33,71.26,71.29,7600.0
2018-11-29 12:55:00,71.31,71.39,71.31,71.39,8888.0,71.31,71.39,71.31,71.39,8888.0
2018-11-29 13:00:00,71.38,71.38,71.29,71.32,12510.0,71.38,71.38,71.29,71.32,12510.0
2018-11-29 13:05:00,71.31,71.31,71.12,71.12,15808.0,71.31,71.31,71.12,71.12,15808.0
2018-11-29 13:10:00,71.11,71.14,71.07,71.07,15220.0,71.11,71.14,71.07,71.07,15220.0
2018-11-29 13:15:00,71.06,71.07,70.97,70.99,7400.0,71.06,71.07,70.97,70.99,7400.0
2018-11-29 13:20:00,70.98,71.24,70.92,71.24,83486.0,70.98,71.24,70.92,71.24,83486.0
2018-11-29 13:25:00,71.21,71.21,71.0,71.03,11688.0,71.21,71.21,71.0,71.03,11688.0
2018-11-29 13:30:00,71.08,71.08,71.01,71.03,7680.0,71.08,71.08,71.01,71.03,7680.0
2018-11-29 13:35:00,70.99,71.01,70.97,71.0,9802.0,70.99,71.01,70.97,71.0,9802.0
2018-11-29 13:40:00,71.0,71.01,70.92,70.92,9608.0,71.0,71.01,70.92,70.92,9608.0
2018-11-29 13:45:00,70.94,71.05,70.94,71.03,28988.0,70.94,71.05,70.94,71.03,28988.0
2018-11-29 13:50:00,71.05,71.05,70.89,70.89,11708.0,71.05,71.05,70.89,70.89,11708.0
2018-11-29 13:55:00,70.89,70.98,70.89,70.94,6800.0,70.89,70.98,70.89,70.94,6800.0
2018-11-29 14:00:00,70.94,71.03,70.91,70.92,23878.0,70.94,71.03,70.91,70.92,23878.0
2018-11-29 14:05:00,70.92,70.97,70.86,70.94,9592.0,70.92,70.97,70.86,70.94,9592.0
2018-11-29 14:10:00,70.95,71.07,70.95,71.04,14400.0,70.95,71.07,70.95,71.04,14400.0
2018-11-29 14:15:00,71.05,71.07,71.01,71.03,8526.0,71.05,71.07,71.01,71.03,8526.0
2018-11-29 14:20:00,71.03,71.06,70.99,70.99,28082.0,71.03,71.06,70.99,70.99,28082.0
2018-11-29 14:25:00,70.99,71.03,70.96,71.02,30038.0,70.99,71.03,70.96,71.02,30038.0
2018-11-29 14:30:00,71.01,71.06,71.0,71.01,8012.0,71.01,71.06,71.0,71.01,8012.0
2018-11-29 14:35:00,71.01,71.03,70.96,70.96,13308.0,71.01,71.03,70.96,70.96,13308.0
2018-11-29 14:40:00,70.97,71.04,70.97,71.02,8414.0,70.97,71.04,70.97,71.02,8414.0
2018-11-29 14:45:00,71.01,71.11,71.0,71.09,6506.0,71.01,71.11,71.0,71.09,6506.0
2018-11-29 14:50:00,71.06,71.17,71.06,71.14,19064.0,71.06,71.17,71.06,71.14,19064.0
2018-11-29 14:55:00,71.14,71.39,71.14,71.39,18926.0,71.14,71.39,71.14,71.39,18926.0
2018-11-29 15:00:00,71.38,71.39,71.27,71.27,15064.0,71.38,71.39,71.27,71.27,15064.0
2018-11-29 15:05:00,71.27,71.28,71.21,71.27,14198.0,71.27,71.28,71.21,71.27,14198.0
2018-11-29 15:10:00,71.3,71.3,71.17,71.18,23442.0,71.3,71.3,71.17,71.18,23442.0
2018-11-29 15:15:00,71.17,71.17,71.08,71.08,21042.0,71.17,71.17,71.08,71.08,21042.0
2018-11-29 15:20:00,71.08,71.13,71.06,71.06,24818.0,71.08,71.13,71.06,71.06,24818.0
2018-11-29 15:25:00,71.07,71.2,71.06,71.2,23744.0,71.07,71.2,71.06,71.2,23744.0
2018-11-29 15:30:00,71.2,71.2,71.02,71.08,28774.0,71.2,71.2,71.02,71.08,28774.0
2018-11-29 15:35:00,71.08,71.13,71.06,71.08,31464.0,71.08,71.13,71.06,71.08,31464.0
2018-11-29 15:40:00,71.07,71.14,71.06,71.1,30666.0,71.07,71.14,71.06,71.1,30666.0
2018-11-29 15:45:00,71.11,71.12,71.03,71.11,59216.0,71.11,71.12,71.03,71.11,59216.0
2018-11-29 15:50:00,71.11,71.13,70.99,71.07,78356.0,71.11,71.13,70.99,71.07,78356.0
2018-11-29 15:55:00,71.06,71.06,70.92,70.97,123706.0,71.06,71.06,70.92,70.97,123706.0
2018-11-30 09:30:00,71.05,71.4,71.05,71.17,31650.0,71.05,71.4,71.05,71.17,31650.0
2018-11-30 09:35:00,71.22,71.29,71.1,71.29,13260.0,71.22,71.29,71.1,71.29,13260.0
2018-11-30 09:40:00,71.29,71.29,71.15,71.2,15116.0,71.29,71.29,71.15,71.2,15116.0
2018-11-30 09:45:00,71.25,71.42,71.24,71.35,19832.0,71.25,71.42,71.24,71.35,19832.0
2018-11-30 09:50:00,71.32,71.32,71.0,71.0,58822.0,71.32,71.32,71.0,71.0,58822.0
2018-11-30 09:55:00,71.02,71.17,70.96,70.97,26042.0,71.02,71.17,70.96,70.97,26042.0
2018-11-30 10:00:00,70.98,71.06,70.95,71.02,8206.0,70.98,71.06,70.95,71.02,8206.0
2018-11-30 10:05:00,71.06,71.2,70.96,71.0,11788.0,71.06,71.2,70.96,71.0,11788.0
2018-11-30 10:10:00,71.01,71.19,71.0,71.19,23544.0,71.01,71.19,71.0,71.19,23544.0
2018-11-30 10:15:00,71.19,71.22,71.11,71.11,12672.0,71.19,71.22,71.11,71.11,12672.0
2018-11-30 10:20:00,71.07,71.07,70.94,70.96,10860.0,71.07,71.07,70.94,70.96,10860.0
2018-11-30 10:25:00,70.92,70.98,70.88,70.88,12800.0,70.92,70.98,70.88,70.88,12800.0
2018-11-30 10:30:00,70.91,71.18,70.91,71.18,15404.0,70.91,71.18,70.91,71.18,15404.0
2018-11-30 10:35:00,71.18,71.18,71.01,71.05,10000.0,71.18,71.18,71.01,71.05,10000.0
2018-11-30 10:40:00,71.08,71.19,71.05,71.19,12250.0,71.08,71.19,71.05,71.19,12250.0
2018-11-30 10:45:00,71.16,71.19,71.03,71.13,10436.0,71.16,71.19,71.03,71.13,10436.0
2018-11-30 10:50:00,71.11,71.13,70.99,71.04,8170.0,71.11,71.13,70.99,71.04,8170.0
2018-11-30 10:55:00,71.03,71.03,70.93,70.98,8266.0,71.03,71.03,70.93,70.98,8266.0
2018-11-30 11:00:00,70.95,71.11,70.95,71.11,24292.0,70.95,71.11,70.95,71.11,24292.0
2018-11-30 11:05:00,71.11,71.14,71.01,71.02,13230.0,71.11,71.14,71.01,71.02,13230.0
2018-11-30 11:10:00,71.04,71.07,70.99,71.07,39246.0,71.04,71.07,70.99,71.07,39246.0
2018-11-30 11:15:00,71.01,71.07,70.99,71.02,30346.0,71.01,71.07,70.99,71.02,30346.0
2018-11-30 11:20:00,71.06,71.2,71.06,71.14,11460.0,71.06,71.2,71.06,71.14,11460.0
2018-11-30 11:25:00,71.13,71.17,71.03,71.07,9312.0,71.13,71.17,71.03,71.07,9312.0
2018-11-30 11:30:00,71.06,71.13,70.95,70.95,8360.0,71.06,71.13,70.95,70.95,8360.0
2018-11-30 11:35:00,70.99,71.02,70.96,71.01,9378.0,70.99,71.02,70.96,71.01,9378.0
2018-11-30 11:40:00,71.01,71.07,71.0,71.0,5450.0,71.01,71.07,71.0,71.0,5450.0
2018-11-30 11:45:00,70.98,71.06,70.97,71.03,5850.0,70.98,71.06,70.97,71.03,5850.0
2018-11-30 11:50:00,71.02,71.03,70.96,70.96,6258.0,71.02,71.03,70.96,70.96,6258.0
2018-11-30 11:55:00,71.01,71.01,70.91,70.92,6200.0,71.01,71.01,70.91,70.92,6200.0
2018-11-30 12:00:00,70.89,70.95,70.83,70.95,5364.0,70.89,70.95,70.83,70.95,5364.0
2018-11-30 12:05:00,70.91,70.91,70.82,70.88,9142.0,70.91,70.91,70.82,70.88,9142.0
2018-11-30 12:10:00,70.87,70.97,70.82,70.97,5774.0,70.87,70.97,70.82,70.97,5774.0
2018-11-30 12:15:00,70.96,71.02,70.92,71.01,5802.0,70.96,71.02,70.92,71.01,5802.0
2018-11-30 12:20:00,70.98,71.01,70.94,70.95,4710.0,70.98,71.01,70.94,70.95,4710.0
2018-11-30 12:25:00,70.97,70.97,70.93,70.96,3644.0,70.97,70.97,70.93,70.96,3644.0
2018-11-30 12:30:00,70.96,70.96,70.9,70.93,3542.0,70.96,70.96,70.9,70.93,3542.0
2018-11-30 12:35:00,70.94,70.95,70.92,70.92,2800.0,70.94,70.95,70.92,70.92,2800.0
2018-11-30 12:40:00,70.92,70.96,70.9,70.91,6066.0,70.92,70.96,70.9,70.91,6066.0
2018-11-30 12:45:00,70.94,70.98,70.92,70.96,5850.0,70.94,70.98,70.92,70.96,5850.0
2018-11-30 12:50:00,70.96,70.98,70.92,70.96,4220.0,70.96,70.98,70.92,70.96,4220.0
2018-11-30 12:55:00,70.95,70.95,70.91,70.91,2514.0,70.95,70.95,70.91,70.91,2514.0
2018-11-30 13:00:00,70.89,70.91,70.79,70.89,10852.0,70.89,70.91,70.79,70.89,10852.0
2018-11-30 13:05:00,70.9,70.9,70.82,70.83,3000.0,70.9,70.9,70.82,70.83,3000.0
2018-11-30 13:10:00,70.82,70.83,70.71,70.73,14698.0,70.82,70.83,70.71,70.73,14698.0
2018-11-30 13:15:00,70.73,70.75,70.66,70.71,8208.0,70.73,70.75,70.66,70.71,8208.0
2018-11-30 13:20:00,70.72,70.75,70.63,70.64,11400.0,70.72,70.75,70.63,70.64,11400.0
2018-11-30 13:25:00,70.63,70.64,70.56,70.63,12998.0,70.63,70.64,70.56,70.63,12998.0
2018-11-30 13:30:00,70.61,70.83,70.61,70.76,21340.0,70.61,70.83,70.61,70.76,21340.0
2018-11-30 13:35:00,70.76,70.84,70.75,70.81,12268.0,70.76,70.84,70.75,70.81,12268.0
2018-11-30 13:40:00,70.82,70.82,70.76,70.78,5400.0,70.82,70.82,70.76,70.78,5400.0
2018-11-30 13:45:00,70.79,70.85,70.79,70.84,7172.0,70.79,70.85,70.79,70.84,7172.0
2018-11-30 13:50:00,70.86,70.97,70.86,70.91,7456.0,70.86,70.97,70.86,70.91,7456.0
2018-11-30 13:55:00,70.92,70.92,70.89,70.91,3026.0,70.92,70.92,70.89,70.91,3026.0
2018-11-30 14:00:00,70.93,70.98,70.93,70.96,4624.0,70.93,70.98,70.93,70.96,4624.0
2018-11-30 14:05:00,70.94,70.97,70.89,70.89,11154.0,70.94,70.97,70.89,70.89,11154.0
2018-11-30 14:10:00,70.89,70.92,70.88,70.89,13490.0,70.89,70.92,70.88,70.89,13490.0
2018-11-30 14:15:00,70.89,70.96,70.83,70.84,9484.0,70.89,70.96,70.83,70.84,9484.0
2018-11-30 14:20:00,70.85,70.87,70.8,70.86,14378.0,70.85,70.87,70.8,70.86,14378.0
2018-11-30 14:25:00,70.87,70.92,70.86,70.92,8200.0,70.87,70.92,70.86,70.92,8200.0
2018-11-30 14:30:00,70.91,70.94,70.87,70.88,12844.0,70.91,70.94,70.87,70.88,12844.0
2018-11-30 14:35:00,70.88,70.93,70.86,70.91,5800.0,70.88,70.93,70.86,70.91,5800.0
2018-11-30 14:40:00,70.9,71.02,70.9,70.96,7442.0,70.9,71.02,70.9,70.96,7442.0
2018-11-30 14:45:00,70.96,70.98,70.94,70.97,6400.0,70.96,70.98,70.94,70.97,6400.0
2018-11-30 14:50:00,70.99,71.04,70.99,71.02,9732.0,70.99,71.04,70.99,71.02,9732.0
2018-11-30 14:55:00,71.03,71.04,70.94,70.99,9890.0,71.03,71.04,70.94,70.99,9890.0
2018-11-30 15:00:00,71.02,71.06,71.0,71.01,9270.0,71.02,71.06,71.0,71.01,9270.0
2018-11-30 15:05:00,71.03,71.14,71.01,71.14,17980.0,71.03,71.14,71.01,71.14,17980.0
2018-11-30 15:10:00,71.12,71.12,71.08,71.08,9784.0,71.12,71.12,71.08,71.08,9784.0
2018-11-30 15:15:00,71.07,71.07,71.0,71.0,18538.0,71.07,71.07,71.0,71.0,18538.0
2018-11-30 15:20:00,70.99,71.04,70.94,71.03,21698.0,70.99,71.04,70.94,71.03,21698.0
2018-11-30 15:25:00,71.03,71.05,70.97,70.98,15868.0,71.03,71.05,70.97,70.98,15868.0
2018-11-30 15:30:00,70.98,71.06,70.96,71.05,25592.0,70.98,71.06,70.96,71.05,25592.0
2018-11-30 15:35:00,71.05,71.11,71.03,71.07,19730.0,71.05,71.11,71.03,71.07,19730.0
2018-11-30 15:40:00,71.06,71.09,70.99,71.07,37146.0,71.06,71.09,70.99,71.07,37146.0
2018-11-30 15:45:00,71.08,71.12,70.99,71.11,42112.0,71.08,71.12,70.99,71.11,42112.0
2018-11-30 15:50:00,71.1,71.1,70.99,71.04,48952.0,71.1,71.1,70.99,71.04,48952.0
2018-11-30 15:55:00,71.05,71.19,71.02,71.11,126254.0,71.05,71.19,71.02,71.11,126254.0
2018-12-03 09:30:00,71.87,72.64,71.51,72.53,100836.0,71.87,72.64,71.51,72.53,100836.0
2018-12-03 09:35:00,72.54,72.62,72.22,72.3,55414.0,72.54,72.62,72.22,72.3,55414.0
2018-12-03 09:40:00,72.37,72.45,72.21,72.28,17082.0,72.37,72.45,72.21,72.28,17082.0
2018-12-03 09:45:00,72.26,72.4,71.94,72.02,42236.0,72.26,72.4,71.94,72.02,42236.0
2018-12-03 09:50:00,72.02,72.06,71.64,71.64,31514.0,72.02,72.06,71.64,71.64,31514.0
2018-12-03 09:55:00,71.68,71.76,71.58,71.67,12506.0,71.68,71.76,71.58,71.67,12506.0
2018-12-03 10:00:00,71.8,72.09,71.78,72.04,14876.0,71.8,72.09,71.78,72.04,14876.0
2018-12-03 10:05:00,72.0,72.04,71.77,71.85,13152.0,72.0,72.04,71.77,71.85,13152.0
2018-12-03 10:10:00,71.83,71.94,71.8,71.8,17118.0,71.83,71.94,71.8,71.8,17118.0
2018-12-03 10:15:00,71.76,71.83,71.68,71.81,19916.0,71.76,71.83,71.68,71.81,19916.0
2018-12-03 10:20:00,71.8,71.98,71.76,71.96,25642.0,71.8,71.98,71.76,71.96,25642.0
2018-12-03 10:25:00,71.96,72.08,71.91,72.04,28700.0,71.96,72.08,71.91,72.04,28700.0
2018-12-03 10:30:00,72.05,72.3,72.01,72.29,24252.0,72.05,72.3,72.01,72.29,24252.0
2018-12-03 10:35:00,72.29,72.32,72.14,72.17,54624.0,72.29,72.32,72.14,72.17,54624.0
2018-12-03 10:40:00,72.13,72.14,72.0,72.06,9158.0,72.13,72.14,72.0,72.06,9158.0
2018-12-03 10:45:00,72.06,72.07,72.03,72.06,10174.0,72.06,72.07,72.03,72.06,10174.0
2018-12-03 10:50:00,72.03,72.03,71.76,71.88,11778.0,72.03,72.03,71.76,71.88,11778.0
2018-12-03 10:55:00,71.91,71.96,71.81,71.82,12626.0,71.91,71.96,71.81,71.82,12626.0
2018-12-03 11:00:00,71.83,71.92,71.76,71.92,5000.0,71.83,71.92,71.76,71.92,5000.0
2018-12-03 11:05:00,71.93,72.14,71.93,72.07,7382.0,71.93,72.14,71.93,72.07,7382.0
2018-12-03 11:10:00,72.06,72.14,72.02,72.14,13260.0,72.06,72.14,72.02,72.14,13260.0
2018-12-03 11:15:00,72.16,72.4,72.13,72.24,27952.0,72.16,72.4,72.13,72.24,27952.0
2018-12-03 11:20:00,72.21,72.3,72.21,72.24,19600.0,72.21,72.3,72.21,72.24,19600.0
2018-12-03 11:25:00,72.2,72.25,72.13,72.19,26226.0,72.2,72.25,72.13,72.19,26226.0
2018-12-03 11:30:00,72.18,72.24,72.15,72.21,9280.0,72.18,72.24,72.15,72.21,9280.0
2018-12-03 11:35:00,72.2,72.29,72.19,72.19,18920.0,72.2,72.29,72.19,72.19,18920.0
2018-12-03 11:40:00,72.22,72.24,72.01,72.07,44694.0,72.22,72.24,72.01,72.07,44694.0
2018-12-03 11:45:00,72.04,72.04,71.93,71.98,10410.0,72.04,72.04,71.93,71.98,10410.0
2018-12-03 11:50:00,72.01,72.02,71.95,71.98,7282.0,72.01,72.02,71.95,71.98,7282.0
2018-12-03 11:55:00,71.96,71.96,71.8,71.83,9484.0,71.96,71.96,71.8,71.83,9484.0
2018-12-03 12:00:00,71.86,71.96,71.83,71.94,13748.0,71.86,71.96,71.83,71.94,13748.0
2018-12-03 12:05:00,71.96,72.01,71.91,72.01,7200.0,71.96,72.01,71.91,72.01,7200.0
2018-12-03 12:10:00,72.02,72.02,71.96,71.99,11234.0,72.02,72.02,71.96,71.99,11234.0
2018-12-03 12:15:00,72.0,72.26,71.99,72.24,25114.0,72.0,72.26,71.99,72.24,25114.0
2018-12-03 12:20:00,72.25,72.25,72.14,72.14,16400.0,72.25,72.25,72.14,72.14,16400.0
2018-12-03 12:25:00,72.14,72.17,72.1,72.14,10012.0,72.14,72.17,72.1,72.14,10012.0
2018-12-03 12:30:00,72.17,72.31,72.17,72.31,14470.0,72.17,72.31,72.17,72.31,14470.0
2018-12-03 12:35:00,72.31,72.32,72.16,72.17,15280.0,72.31,72.32,72.16,72.17,15280.0
2018-12-03 12:40:00,72.17,72.17,72.1,72.11,32040.0,72.17,72.17,72.1,72.11,32040.0
2018-12-03 12:45:00,72.13,72.23,72.12,72.19,20892.0,72.13,72.23,72.12,72.19,20892.0
2018-12-03 12:50:00,72.2,72.2,72.1,72.17,12604.0,72.2,72.2,72.1,72.17,12604.0
2018-12-03 12:55:00,72.16,72.19,72.11,72.14,16304.0,72.16,72.19,72.11,72.14,16304.0
2018-12-03 13:00:00,72.17,72.42,72.17,72.42,10060.0,72.17,72.42,72.17,72.42,10060.0
2018-12-03 13:05:00,72.48,72.55,72.45,72.49,10912.0,72.48,72.55,72.45,72.49,10912.0
2018-12-03 13:10:00,72.51,72.58,72.48,72.5,9110.0,72.51,72.58,72.48,72.5,9110.0
2018-12-03 13:15:00,72.58,72.61,72.55,72.57,3100.0,72.58,72.61,72.55,72.57,3100.0
2018-12-03 13:20:00,72.58,72.75,72.58,72.75,5554.0,72.58,72.75,72.58,72.75,5554.0
2018-12-03 13:25:00,72.77,72.83,72.75,72.77,12422.0,72.77,72.83,72.75,72.77,12422.0
2018-12-03 13:30:00,72.74,72.74,72.64,72.66,7300.0,72.74,72.74,72.64,72.66,7300.0
2018-12-03 13:35:00,72.66,72.66,72.58,72.59,4086.0,72.66,72.66,72.58,72.59,4086.0
2018-12-03 13:40:00,72.62,72.66,72.62,72.64,7766.0,72.62,72.66,72.62,72.64,7766.0
2018-12-03 13:45:00,72.67,72.67,72.46,72.46,8846.0,72.67,72.67,72.46,72.46,8846.0
2018-12-03 13:50:00,72.49,72.57,72.49,72.57,3666.0,72.49,72.57,72.49,72.57,3666.0
2018-12-03 13:55:00,72.55,72.57,72.5,72.56,6402.0,72.55,72.57,72.5,72.56,6402.0
2018-12-03 14:00:00,72.58,72.66,72.58,72.65,7440.0,72.58,72.66,72.58,72.65,7440.0
2018-12-03 14:05:00,72.64,72.67,72.55,72.66,68084.0,72.64,72.67,72.55,72.66,68084.0
2018-12-03 14:10:00,72.66,72.72,72.64,72.69,7268.0,72.66,72.72,72.64,72.69,7268.0
2018-12-03 14:15:00,72.71,72.88,72.71,72.81,22010.0,72.71,72.88,72.71,72.81,22010.0
2018-12-03 14:20:00,72.8,73.02,72.8,72.96,18298.0,72.8,73.02,72.8,72.96,18298.0
2018-12-03 14:25:00,72.99,73.04,72.92,73.0,15064.0,72.99,73.04,72.92,73.0,15064.0
2018-12-03 14:30:00,73.0,73.09,72.98,73.08,48676.0,73.0,73.09,72.98,73.08,48676.0
2018-12-03 14:35:00,73.05,73.07,72.89,72.93,20156.0,73.05,73.07,72.89,72.93,20156.0
2018-12-03 14:40:00,72.91,72.92,72.77,72.78,10480.0,72.91,72.92,72.77,72.78,10480.0
2018-12-03 14:45:00,72.81,72.89,72.81,72.87,20366.0,72.81,72.89,72.81,72.87,20366.0
2018-12-03 14:50:00,72.88,72.95,72.83,72.83,10234.0,72.88,72.95,72.83,72.83,10234.0
2018-12-03 14:55:00,72.82,72.91,72.82,72.91,9880.0,72.82,72.91,72.82,72.91,9880.0
2018-12-03 15:00:00,72.88,72.98,72.87,72.98,15148.0,72.88,72.98,72.87,72.98,15148.0
2018-12-03 15:05:00,72.97,73.07,72.89,72.92,22778.0,72.97,73.07,72.89,72.92,22778.0
2018-12-03 15:10:00,72.95,73.16,72.94,73.16,23942.0,72.95,73.16,72.94,73.16,23942.0
2018-12-03 15:15:00,73.15,73.23,73.15,73.19,15044.0,73.15,73.23,73.15,73.19,15044.0
2018-12-03 15:20:00,73.23,73.25,73.2,73.21,16138.0,73.23,73.25,73.2,73.21,16138.0
2018-12-03 15:25:00,73.21,73.24,73.06,73.24,29456.0,73.21,73.24,73.06,73.24,29456.0
2018-12-03 15:30:00,73.23,73.36,73.22,73.36,37496.0,73.23,73.36,73.22,73.36,37496.0
2018-12-03 15:35:00,73.35,73.36,73.28,73.29,24666.0,73.35,73.36,73.28,73.29,24666.0
2018-12-03 15:40:00,73.3,73.33,73.23,73.32,85414.0,73.3,73.33,73.23,73.32,85414.0
2018-12-03 15:45:00,73.32,73.37,73.27,73.29,71108.0,73.32,73.37,73.27,73.29,71108.0
2018-12-03 15:50:00,73.3,73.3,73.2,73.2,170286.0,73.3,73.3,73.2,73.2,170286.0
2018-12-03 15:55:00,73.23,73.44,73.23,73.42,103034.0,73.23,73.44,73.23,73.42,103034.0
2018-12-04 09:30:00,73.58,74.14,73.09,73.95,64508.0,73.58,74.14,73.09,73.95,64508.0
2018-12-04 09:35:00,74.01,74.49,73.88,74.25,36210.0,74.01,74.49,73.88,74.25,36210.0
2018-12-04 09:40:00,74.24,74.32,73.86,74.25,42370.0,74.24,74.32,73.86,74.25,42370.0
2018-12-04 09:45:00,74.23,74.38,74.08,74.38,44986.0,74.23,74.38,74.08,74.38,44986.0
2018-12-04 09:50:00,74.33,74.33,73.77,73.79,30600.0,74.33,74.33,73.77,73.79,30600.0
2018-12-04 09:55:00,73.8,73.83,73.63,73.79,19128.0,73.8,73.83,73.63,73.79,19128.0
2018-12-04 10:00:00,73.66,73.9,73.66,73.81,28272.0,73.66,73.9,73.66,73.81,28272.0
2018-12-04 10:05:00,73.81,73.86,73.73,73.8,22850.0,73.81,73.86,73.73,73.8,22850.0
2018-12-04 10:10:00,73.8,73.93,73.75,73.93,27838.0,73.8,73.93,73.75,73.93,27838.0
2018-12-04 10:15:00,73.91,74.15,73.89,74.07,89770.0,73.91,74.15,73.89,74.07,89770.0
2018-12-04 10:20:00,74.03,74.18,73.98,74.05,133428.0,74.03,74.18,73.98,74.05,133428.0
2018-12-04 10:25:00,74.03,74.05,73.82,73.85,66366.0,74.03,74.05,73.82,73.85,66366.0
2018-12-04 10:30:00,73.82,74.12,73.82,73.91,27516.0,73.82,74.12,73.82,73.91,27516.0
2018-12-04 10:35:00,73.93,74.02,73.89,73.91,25400.0,73.93,74.02,73.89,73.91,25400.0
2018-12-04 10:40:00,73.89,73.99,73.83,73.93,17976.0,73.89,73.99,73.83,73.93,17976.0
2018-12-04 10:45:00,73.92,74.07,73.88,74.07,23674.0,73.92,74.07,73.88,74.07,23674.0
2018-12-04 10:50:00,74.1,74.1,74.0,74.04,11952.0,74.1,74.1,74.0,74.04,11952.0
2018-12-04 10:55:00,74.03,74.03,73.89,73.9,18402.0,74.03,74.03,73.89,73.9,18402.0
2018-12-04 11:00:00,73.86,73.86,73.78,73.83,9840.0,73.86,73.86,73.78,73.83,9840.0
2018-12-04 11:05:00,73.82,73.89,73.79,73.79,26072.0,73.82,73.89,73.79,73.79,26072.0
2018-12-04 11:10:00,73.8,73.84,73.73,73.84,30722.0,73.8,73.84,73.73,73.84,30722.0
2018-12-04 11:15:00,73.85,73.85,73.72,73.77,9000.0,73.85,73.85,73.72,73.77,9000.0
2018-12-04 11:20:00,73.79,73.93,73.77,73.92,12620.0,73.79,73.93,73.77,73.92,12620.0
2018-12-04 11:25:00,73.92,73.92,73.85,73.88,13380.0,73.92,73.92,73.85,73.88,13380.0
2018-12-04 11:30:00,73.89,73.89,73.72,73.72,7956.0,73.89,73.89,73.72,73.72,7956.0
2018-12-04 11:35:00,73.7,73.76,73.66,73.76,10490.0,73.7,73.76,73.66,73.76,10490.0
2018-12-04 11:40:00,73.79,73.86,73.78,73.79,57002.0,73.79,73.86,73.78,73.79,57002.0
2018-12-04 11:45:00,73.81,73.92,73.79,73.88,32330.0,73.81,73.92,73.79,73.88,32330.0
2018-12-04 11:50:00,73.86,73.86,73.71,73.82,12892.0,73.86,73.86,73.71,73.82,12892.0
2018-12-04 11:55:00,73.76,73.77,73.61,73.66,85484.0,73.76,73.77,73.61,73.66,85484.0
2018-12-04 12:00:00,73.63,73.63,73.32,73.35,45572.0,73.63,73.63,73.32,73.35,45572.0
2018-12-04 12:05:00,73.31,73.35,73.09,73.14,82164.0,73.31,73.35,73.09,73.14,82164.0
2018-12-04 12:10:00,73.08,73.1,72.77,72.79,26950.0,73.08,73.1,72.77,72.79,26950.0
2018-12-04 12:15:00,72.74,72.86,72.66,72.79,12728.0,72.74,72.86,72.66,72.79,12728.0
2018-12-04 12:20:00,72.77,72.84,72.55,72.57,14546.0,72.77,72.84,72.55,72.57,14546.0
2018-12-04 12:25:00,72.58,72.71,72.55,72.63,73214.0,72.58,72.71,72.55,72.63,73214.0
2018-12-04 12:30:00,72.63,72.64,72.21,72.3,58266.0,72.63,72.64,72.21,72.3,58266.0
2018-12-04 12:35:00,72.35,72.42,72.28,72.28,29604.0,72.35,72.42,72.28,72.28,29604.0
2018-12-04 12:40:00,72.24,72.38,72.16,72.23,29178.0,72.24,72.38,72.16,72.23,29178.0
2018-12-04 12:45:00,72.27,72.32,72.14,72.14,19320.0,72.27,72.32,72.14,72.14,19320.0
2018-12-04 12:50:00,72.14,72.22,72.08,72.08,21630.0,72.14,72.22,72.08,72.08,21630.0
2018-12-04 12:55:00,72.15,72.33,72.02,72.02,18606.0,72.15,72.33,72.02,72.02,18606.0
2018-12-04 13:00:00,72.02,72.12,71.83,72.12,27070.0,72.02,72.12,71.83,72.12,27070.0
2018-12-04 13:05:00,72.13,72.18,71.96,71.96,17410.0,72.13,72.18,71.96,71.96,17410.0
2018-12-04 13:10:00,71.97,72.03,71.83,71.94,16088.0,71.97,72.03,71.83,71.94,16088.0
2018-12-04 13:15:00,71.94,71.95,71.78,71.78,11000.0,71.94,71.95,71.78,71.78,11000.0
2018-12-04 13:20:00,71.79,71.86,71.68,71.8,20844.0,71.79,71.86,71.68,71.8,20844.0
2018-12-04 13:25:00,71.8,71.8,71.36,71.5,20652.0,71.8,71.8,71.36,71.5,20652.0
2018-12-04 13:30:00,71.48,71.73,71.48,71.72,6776.0,71.48,71.73,71.48,71.72,6776.0
2018-12-04 13:35:00,71.7,71.78,71.53,71.55,32026.0,71.7,71.78,71.53,71.55,32026.0
2018-12-04 13:40:00,71.47,71.65,71.39,71.65,16980.0,71.47,71.65,71.39,71.65,16980.0
2018-12-04 13:45:00,71.64,71.86,71.58,71.86,8530.0,71.64,71.86,71.58,71.86,8530.0
2018-12-04 13:50:00,71.84,71.84,71.76,71.8,6366.0,71.84,71.84,71.76,71.8,6366.0
2018-12-04 13:55:00,71.82,72.17,71.82,72.08,9166.0,71.82,72.17,71.82,72.08,9166.0
2018-12-04 14:00:00,72.08,72.08,71.97,71.97,8468.0,72.08,72.08,71.97,71.97,8468.0
2018-12-04 14:05:00,71.94,72.19,71.94,72.19,11046.0,71.94,72.19,71.94,72.19,11046.0
2018-12-04 14:10:00,72.17,72.32,72.17,72.27,13758.0,72.17,72.32,72.17,72.27,13758.0
2018-12-04 14:15:00,72.27,72.28,72.2,72.27,15400.0,72.27,72.28,72.2,72.27,15400.0
2018-12-04 14:20:00,72.28,72.28,72.13,72.13,12732.0,72.28,72.28,72.13,72.13,12732.0
2018-12-04 14:25:00,72.12,72.13,71.98,72.01,10626.0,72.12,72.13,71.98,72.01,10626.0
2018-12-04 14:30:00,72.05,72.33,72.05,72.32,10620.0,72.05,72.33,72.05,72.32,10620.0
2018-12-04 14:35:00,72.27,72.31,72.23,72.3,16482.0,72.27,72.31,72.23,72.3,16482.0
2018-12-04 14:40:00,72.3,72.3,72.13,72.17,8886.0,72.3,72.3,72.13,72.17,8886.0
2018-12-04 14:45:00,72.13,72.39,72.13,72.36,36330.0,72.13,72.39,72.13,72.36,36330.0
2018-12-04 14:50:00,72.36,72.41,72.33,72.41,17818.0,72.36,72.41,72.33,72.41,17818.0
2018-12-04 14:55:00,72.42,72.51,72.17,72.2,27974.0,72.42,72.51,72.17,72.2,27974.0
2018-12-04 15:00:00,72.16,72.16,71.92,71.92,9800.0,72.16,72.16,71.92,71.92,9800.0
2018-12-04 15:05:00,71.92,72.01,71.86,71.86,16962.0,71.92,72.01,71.86,71.86,16962.0
2018-12-04 15:10:00,71.89,71.9,71.75,71.85,15722.0,71.89,71.9,71.75,71.85,15722.0
2018-12-04 15:15:00,71.85,71.98,71.61,71.64,30360.0,71.85,71.98,71.61,71.64,30360.0
2018-12-04 15:20:00,71.65,71.73,71.45,71.46,25204.0,71.65,71.73,71.45,71.46,25204.0
2018-12-04 15:25:00,71.46,71.61,71.39,71.44,28846.0,71.46,71.61,71.39,71.44,28846.0
2018-12-04 15:30:00,71.42,71.5,71.41,71.45,69576.0,71.42,71.5,71.41,71.45,69576.0
2018-12-04 15:35:00,71.45,71.63,71.43,71.53,137126.0,71.45,71.63,71.43,71.53,137126.0
2018-12-04 15:40:00,71.5,71.51,71.31,71.39,42208.0,71.5,71.51,71.31,71.39,42208.0
2018-12-04 15:45:00,71.37,71.38,71.28,71.33,87468.0,71.37,71.38,71.28,71.33,87468.0
2018-12-04 15:50:00,71.35,71.37,71.26,71.26,45828.0,71.35,71.37,71.26,71.26,45828.0
2018-12-04 15:55:00,71.28,71.28,71.0,71.07,414240.0,71.28,71.28,71.0,71.07,414240.0
2018-12-06 09:30:00,69.67,70.0,68.9,69.95,89204.0,69.67,70.0,68.9,69.95,89204.0
2018-12-06 09:35:00,69.95,69.95,69.42,69.72,39684.0,69.95,69.95,69.42,69.72,39684.0
2018-12-06 09:40:00,69.66,69.72,69.42,69.58,35058.0,69.66,69.72,69.42,69.58,35058.0
2018-12-06 09:45:00,69.58,69.75,69.42,69.47,28032.0,69.58,69.75,69.42,69.47,28032.0
2018-12-06 09:50:00,69.42,69.43,68.55,68.56,53226.0,69.42,69.43,68.55,68.56,53226.0
2018-12-06 09:55:00,68.58,68.89,68.52,68.87,36296.0,68.58,68.89,68.52,68.87,36296.0
2018-12-06 10:00:00,68.81,68.86,68.6,68.67,27890.0,68.81,68.86,68.6,68.67,27890.0
2018-12-06 10:05:00,68.74,68.75,68.33,68.41,30358.0,68.74,68.75,68.33,68.41,30358.0
2018-12-06 10:10:00,68.36,68.53,68.29,68.33,62328.0,68.36,68.53,68.29,68.33,62328.0
2018-12-06 10:15:00,68.36,68.55,68.21,68.21,84372.0,68.36,68.55,68.21,68.21,84372.0
2018-12-06 10:20:00,68.22,68.33,68.1,68.1,30126.0,68.22,68.33,68.1,68.1,30126.0
2018-12-06 10:25:00,68.1,68.13,67.88,67.99,41214.0,68.1,68.13,67.88,67.99,41214.0
2018-12-06 10:30:00,67.99,68.06,67.77,67.77,30806.0,67.99,68.06,67.77,67.77,30806.0
2018-12-06 10:35:00,67.82,67.92,67.63,67.69,34678.0,67.82,67.92,67.63,67.69,34678.0
2018-12-06 10:40:00,67.69,67.8,67.42,67.5,59616.0,67.69,67.8,67.42,67.5,59616.0
2018-12-06 10:45:00,67.58,67.58,67.21,67.33,33526.0,67.58,67.58,67.21,67.33,33526.0
2018-12-06 10:50:00,67.35,67.38,67.03,67.08,41320.0,67.35,67.38,67.03,67.08,41320.0
2018-12-06 10:55:00,67.08,67.08,66.69,66.86,41850.0,67.08,67.08,66.69,66.86,41850.0
2018-12-06 11:00:00,66.83,66.84,66.51,66.62,35084.0,66.83,66.84,66.51,66.62,35084.0
2018-12-06 11:05:00,66.63,66.79,66.47,66.5,31068.0,66.63,66.79,66.47,66.5,31068.0
2018-12-06 11:10:00,66.51,66.58,66.36,66.38,34790.0,66.51,66.58,66.36,66.38,34790.0
2018-12-06 11:15:00,66.35,66.6,66.34,66.48,44648.0,66.35,66.6,66.34,66.48,44648.0
2018-12-06 11:20:00,66.44,66.45,66.0,66.0,78618.0,66.44,66.45,66.0,66.0,78618.0
2018-12-06 11:25:00,66.01,66.1,65.6,65.73,70924.0,66.01,66.1,65.6,65.73,70924.0
2018-12-06 11:30:00,65.75,66.22,65.72,65.98,126562.0,65.75,66.22,65.72,65.98,126562.0
2018-12-06 11:35:00,66.01,66.32,66.01,66.2,96426.0,66.01,66.32,66.01,66.2,96426.0
2018-12-06 11:40:00,66.17,66.17,65.87,65.94,31836.0,66.17,66.17,65.87,65.94,31836.0
2018-12-06 11:45:00,65.88,66.07,65.86,66.07,26694.0,65.88,66.07,65.86,66.07,26694.0
2018-12-06 11:50:00,66.14,66.35,66.04,66.19,37364.0,66.14,66.35,66.04,66.19,37364.0
2018-12-06 11:55:00,66.21,66.28,66.1,66.28,30690.0,66.21,66.28,66.1,66.28,30690.0
2018-12-06 12:00:00,66.28,66.28,66.02,66.16,22138.0,66.28,66.28,66.02,66.16,22138.0
2018-12-06 12:05:00,66.11,66.25,66.05,66.17,25920.0,66.11,66.25,66.05,66.17,25920.0
2018-12-06 12:10:00,66.16,66.3,66.06,66.25,18800.0,66.16,66.3,66.06,66.25,18800.0
2018-12-06 12:15:00,66.32,66.56,66.32,66.46,16670.0,66.32,66.56,66.32,66.46,16670.0
2018-12-06 12:20:00,66.41,66.55,66.33,66.54,12066.0,66.41,66.55,66.33,66.54,12066.0
2018-12-06 12:25:00,66.51,66.77,66.51,66.77,23928.0,66.51,66.77,66.51,66.77,23928.0
2018-12-06 12:30:00,66.82,66.89,66.71,66.8,38378.0,66.82,66.89,66.71,66.8,38378.0
2018-12-06 12:35:00,66.82,66.89,66.65,66.73,33090.0,66.82,66.89,66.65,66.73,33090.0
2018-12-06 12:40:00,66.74,66.88,66.71,66.88,25478.0,66.74,66.88,66.71,66.88,25478.0
2018-12-06 12:45:00,66.89,67.36,66.86,67.34,60718.0,66.89,67.36,66.86,67.34,60718.0
2018-12-06 12:50:00,67.29,67.44,67.22,67.42,22236.0,67.29,67.44,67.22,67.42,22236.0
2018-12-06 12:55:00,67.42,67.5,67.27,67.28,18462.0,67.42,67.5,67.27,67.28,18462.0
2018-12-06 13:00:00,67.26,67.27,67.09,67.1,37918.0,67.26,67.27,67.09,67.1,37918.0
2018-12-06 13:05:00,67.11,67.16,66.94,66.94,36018.0,67.11,67.16,66.94,66.94,36018.0
2018-12-06 13:10:00,66.96,67.01,66.93,66.99,9354.0,66.96,67.01,66.93,66.99,9354.0
2018-12-06 13:15:00,66.98,67.03,66.8,66.82,12680.0,66.98,67.03,66.8,66.82,12680.0
2018-12-06 13:20:00,66.81,66.92,66.73,66.9,11452.0,66.81,66.92,66.73,66.9,11452.0
2018-12-06 13:25:00,66.92,66.96,66.85,66.85,12400.0,66.92,66.96,66.85,66.85,12400.0
2018-12-06 13:30:00,66.89,66.89,66.49,66.58,15706.0,66.89,66.89,66.49,66.58,15706.0
2018-12-06 13:35:00,66.57,66.62,66.43,66.5,18910.0,66.57,66.62,66.43,66.5,18910.0
2018-12-06 13:40:00,66.55,66.77,66.54,66.74,98004.0,66.55,66.77,66.54,66.74,98004.0
2018-12-06 13:45:00,66.75,67.11,66.75,67.08,15324.0,66.75,67.11,66.75,67.08,15324.0
2018-12-06 13:50:00,67.13,67.19,67.02,67.17,66380.0,67.13,67.19,67.02,67.17,66380.0
2018-12-06 13:55:00,67.22,67.22,67.04,67.09,68798.0,67.22,67.22,67.04,67.09,68798.0
2018-12-06 14:00:00,67.08,67.26,67.07,67.1,29142.0,67.08,67.26,67.07,67.1,29142.0
2018-12-06 14:05:00,67.13,67.13,66.85,66.91,30028.0,67.13,67.13,66.85,66.91,30028.0
2018-12-06 14:10:00,66.88,66.91,66.56,66.7,22974.0,66.88,66.91,66.56,66.7,22974.0
2018-12-06 14:15:00,66.72,66.74,66.56,66.64,19632.0,66.72,66.74,66.56,66.64,19632.0
2018-12-06 14:20:00,66.69,66.75,66.56,66.6,16352.0,66.69,66.75,66.56,66.6,16352.0
2018-12-06 14:25:00,66.63,66.74,66.57,66.73,20410.0,66.63,66.74,66.57,66.73,20410.0
2018-12-06 14:30:00,66.69,66.71,66.55,66.71,18052.0,66.69,66.71,66.55,66.71,18052.0
2018-12-06 14:35:00,66.73,66.81,66.64,66.73,20894.0,66.73,66.81,66.64,66.73,20894.0
2018-12-06 14:40:00,66.76,66.8,66.64,66.64,34922.0,66.76,66.8,66.64,66.64,34922.0
2018-12-06 14:45:00,66.64,66.67,66.39,66.54,51690.0,66.64,66.67,66.39,66.54,51690.0
2018-12-06 14:50:00,66.53,66.86,66.53,66.84,27996.0,66.53,66.86,66.53,66.84,27996.0
2018-12-06 14:55:00,66.86,66.9,66.71,66.77,29120.0,66.86,66.9,66.71,66.77,29120.0
2018-12-06 15:00:00,66.8,66.94,66.77,66.78,39358.0,66.8,66.94,66.77,66.78,39358.0
2018-12-06 15:05:00,66.76,66.94,66.6,66.94,45608.0,66.76,66.94,66.6,66.94,45608.0
2018-12-06 15:10:00,66.92,66.96,66.76,66.76,37868.0,66.92,66.96,66.76,66.76,37868.0
2018-12-06 15:15:00,66.76,66.88,66.72,66.83,30500.0,66.76,66.88,66.72,66.83,30500.0
2018-12-06 15:20:00,66.81,66.86,66.76,66.83,29980.0,66.81,66.86,66.76,66.83,29980.0
2018-12-06 15:25:00,66.79,67.08,66.79,67.08,33864.0,66.79,67.08,66.79,67.08,33864.0
2018-12-06 15:30:00,67.06,67.39,67.01,67.3,218916.0,67.06,67.39,67.01,67.3,218916.0
2018-12-06 15:35:00,67.3,67.46,67.27,67.41,34636.0,67.3,67.46,67.27,67.41,34636.0
2018-12-06 15:40:00,67.39,67.46,67.18,67.45,45850.0,67.39,67.46,67.18,67.45,45850.0
2018-12-06 15:45:00,67.42,67.53,67.36,67.48,99942.0,67.42,67.53,67.36,67.48,99942.0
2018-12-06 15:50:00,67.49,67.51,67.28,67.5,91512.0,67.49,67.51,67.28,67.5,91512.0
2018-12-06 15:55:00,67.51,67.73,67.49,67.72,207434.0,67.51,67.73,67.49,67.72,207434.0
2018-12-07 09:30:00,67.79,68.3,67.79,67.8,42786.0,67.79,68.3,67.79,67.8,42786.0
2018-12-07 09:35:00,67.78,68.15,67.78,68.15,15950.0,67.78,68.15,67.78,68.15,15950.0
2018-12-07 09:40:00,68.14,68.31,68.08,68.28,16514.0,68.14,68.31,68.08,68.28,16514.0
2018-12-07 09:45:00,68.33,68.33,67.92,67.97,42338.0,68.33,68.33,67.92,67.97,42338.0
2018-12-07 09:50:00,67.94,68.04,67.83,67.89,14258.0,67.94,68.04,67.83,67.89,14258.0
2018-12-07 09:55:00,67.94,68.23,67.72,68.23,27736.0,67.94,68.23,67.72,68.23,27736.0
2018-12-07 10:00:00,68.06,68.14,67.99,68.07,35458.0,68.06,68.14,67.99,68.07,35458.0
2018-12-07 10:05:00,68.06,68.06,67.78,67.8,16292.0,68.06,68.06,67.78,67.8,16292.0
2018-12-07 10:10:00,67.76,67.83,67.58,67.67,38406.0,67.76,67.83,67.58,67.67,38406.0
2018-12-07 10:15:00,67.59,67.67,67.39,67.52,50694.0,67.59,67.67,67.39,67.52,50694.0
2018-12-07 10:20:00,67.54,67.68,67.5,67.55,38826.0,67.54,67.68,67.5,67.55,38826.0
2018-12-07 10:25:00,67.56,67.68,67.44,67.64,18868.0,67.56,67.68,67.44,67.64,18868.0
2018-12-07 10:30:00,67.69,67.73,67.58,67.64,30666.0,67.69,67.73,67.58,67.64,30666.0
2018-12-07 10:35:00,67.57,67.6,67.35,67.39,13578.0,67.57,67.6,67.35,67.39,13578.0
2018-12-07 10:40:00,67.39,67.5,67.24,67.25,30246.0,67.39,67.5,67.24,67.25,30246.0
2018-12-07 10:45:00,67.32,67.39,67.19,67.29,30696.0,67.32,67.39,67.19,67.29,30696.0
2018-12-07 10:50:00,67.29,67.38,67.14,67.3,43272.0,67.29,67.38,67.14,67.3,43272.0
2018-12-07 10:55:00,67.27,67.5,67.26,67.49,20552.0,67.27,67.5,67.26,67.49,20552.0
2018-12-07 11:00:00,67.45,67.52,67.26,67.32,36112.0,67.45,67.52,67.26,67.32,36112.0
2018-12-07 11:05:00,67.33,67.76,67.32,67.64,129312.0,67.33,67.76,67.32,67.64,129312.0
2018-12-07 11:10:00,67.64,67.67,66.88,66.88,70282.0,67.64,67.67,66.88,66.88,70282.0
2018-12-07 11:15:00,66.91,67.02,66.83,66.98,24362.0,66.91,67.02,66.83,66.98,24362.0
2018-12-07 11:20:00,66.96,66.98,66.61,66.69,34452.0,66.96,66.98,66.61,66.69,34452.0
2018-12-07 11:25:00,66.62,66.67,66.48,66.63,29828.0,66.62,66.67,66.48,66.63,29828.0
2018-12-07 11:30:00,66.62,66.75,66.56,66.65,14026.0,66.62,66.75,66.56,66.65,14026.0
2018-12-07 11:35:00,66.64,66.89,66.64,66.79,13602.0,66.64,66.89,66.64,66.79,13602.0
2018-12-07 11:40:00,66.79,66.99,66.72,66.99,13906.0,66.79,66.99,66.72,66.99,13906.0
2018-12-07 11:45:00,67.01,67.07,66.97,66.97,17554.0,67.01,67.07,66.97,66.97,17554.0
2018-12-07 11:50:00,66.95,67.01,66.82,66.84,28428.0,66.95,67.01,66.82,66.84,28428.0
2018-12-07 11:55:00,66.84,66.9,66.74,66.74,26948.0,66.84,66.9,66.74,66.74,26948.0
2018-12-07 12:00:00,66.75,66.96,66.68,66.88,21260.0,66.75,66.96,66.68,66.88,21260.0
2018-12-07 12:05:00,66.91,66.91,66.69,66.73,20606.0,66.91,66.91,66.69,66.73,20606.0
2018-12-07 12:10:00,66.75,67.03,66.72,66.97,11188.0,66.75,67.03,66.72,66.97,11188.0
2018-12-07 12:15:00,66.97,67.02,66.73,66.78,19220.0,66.97,67.02,66.73,66.78,19220.0
2018-12-07 12:20:00,66.79,66.83,66.73,66.8,7800.0,66.79,66.83,66.73,66.8,7800.0
2018-12-07 12:25:00,66.77,66.86,66.67,66.76,16060.0,66.77,66.86,66.67,66.76,16060.0
2018-12-07 12:30:00,66.71,66.77,66.67,66.7,40648.0,66.71,66.77,66.67,66.7,40648.0
2018-12-07 12:35:00,66.69,66.71,66.44,66.56,21984.0,66.69,66.71,66.44,66.56,21984.0
2018-12-07 12:40:00,66.6,66.6,66.43,66.53,9000.0,66.6,66.6,66.43,66.53,9000.0
2018-12-07 12:45:00,66.53,66.61,66.53,66.53,9400.0,66.53,66.61,66.53,66.53,9400.0
2018-12-07 12:50:00,66.53,66.73,66.53,66.72,9420.0,66.53,66.73,66.53,66.72,9420.0
2018-12-07 12:55:00,66.76,67.09,66.75,67.05,24636.0,66.76,67.09,66.75,67.05,24636.0
2018-12-07 13:00:00,67.02,67.24,66.92,67.18,14648.0,67.02,67.24,66.92,67.18,14648.0
2018-12-07 13:05:00,67.28,67.28,66.86,66.86,26076.0,67.28,67.28,66.86,66.86,26076.0
2018-12-07 13:10:00,66.89,67.05,66.83,66.83,9400.0,66.89,67.05,66.83,66.83,9400.0
2018-12-07 13:15:00,66.86,66.97,66.72,66.74,15750.0,66.86,66.97,66.72,66.74,15750.0
2018-12-07 13:20:00,66.7,66.92,66.7,66.92,10430.0,66.7,66.92,66.7,66.92,10430.0
2018-12-07 13:25:00,66.89,66.97,66.77,66.92,8862.0,66.89,66.97,66.77,66.92,8862.0
2018-12-07 13:30:00,66.92,66.96,66.78,66.82,10256.0,66.92,66.96,66.78,66.82,10256.0
2018-12-07 13:35:00,66.8,66.85,66.72,66.78,12600.0,66.8,66.85,66.72,66.78,12600.0
2018-12-07 13:40:00,66.82,66.93,66.78,66.89,8000.0,66.82,66.93,66.78,66.89,8000.0
2018-12-07 13:45:00,66.92,66.97,66.8,66.86,15978.0,66.92,66.97,66.8,66.86,15978.0
2018-12-07 13:50:00,66.82,66.91,66.79,66.79,20322.0,66.82,66.91,66.79,66.79,20322.0
2018-12-07 13:55:00,66.78,66.78,66.5,66.5,13986.0,66.78,66.78,66.5,66.5,13986.0
2018-12-07 14:00:00,66.49,66.49,66.35,66.38,13476.0,66.49,66.49,66.35,66.38,13476.0
2018-12-07 14:05:00,66.39,66.5,66.36,66.38,17296.0,66.39,66.5,66.36,66.38,17296.0
2018-12-07 14:10:00,66.37,66.44,66.23,66.44,13686.0,66.37,66.44,66.23,66.44,13686.0
2018-12-07 14:15:00,66.39,66.69,66.39,66.69,23324.0,66.39,66.69,66.39,66.69,23324.0
2018-12-07 14:20:00,66.72,66.89,66.42,66.42,127976.0,66.72,66.89,66.42,66.42,127976.0
2018-12-07 14:25:00,66.48,66.66,66.42,66.66,12894.0,66.48,66.66,66.42,66.66,12894.0
2018-12-07 14:30:00,66.7,66.7,66.58,66.69,318300.0,66.7,66.7,66.58,66.69,318300.0
2018-12-07 14:35:00,66.69,66.69,66.49,66.5,29206.0,66.69,66.69,66.49,66.5,29206.0
2018-12-07 14:40:00,66.5,66.56,66.35,66.36,28124.0,66.5,66.56,66.35,66.36,28124.0
2018-12-07 14:45:00,66.35,66.47,66.22,66.43,19952.0,66.35,66.47,66.22,66.43,19952.0
2018-12-07 14:50:00,66.43,66.56,66.13,66.13,116106.0,66.43,66.56,66.13,66.13,116106.0
2018-12-07 14:55:00,66.1,66.23,65.98,66.04,24484.0,66.1,66.23,65.98,66.04,24484.0
2018-12-07 15:00:00,66.05,66.15,65.95,65.96,23694.0,66.05,66.15,65.95,65.96,23694.0
2018-12-07 15:05:00,65.99,66.28,65.99,66.24,120548.0,65.99,66.28,65.99,66.24,120548.0
2018-12-07 15:10:00,66.27,66.47,66.25,66.32,130046.0,66.27,66.47,66.25,66.32,130046.0
2018-12-07 15:15:00,66.32,66.43,66.18,66.33,22130.0,66.32,66.43,66.18,66.33,22130.0
2018-12-07 15:20:00,66.33,66.47,66.3,66.38,23696.0,66.33,66.47,66.3,66.38,23696.0
2018-12-07 15:25:00,66.36,66.66,66.25,66.58,26224.0,66.36,66.66,66.25,66.58,26224.0
2018-12-07 15:30:00,66.56,66.82,66.48,66.79,40464.0,66.56,66.82,66.48,66.79,40464.0
2018-12-07 15:35:00,66.8,66.99,66.63,66.63,41184.0,66.8,66.99,66.63,66.63,41184.0
2018-12-07 15:40:00,66.58,66.67,66.5,66.6,65250.0,66.58,66.67,66.5,66.6,65250.0
2018-12-07 15:45:00,66.58,66.6,66.36,66.36,46866.0,66.58,66.6,66.36,66.36,46866.0
2018-12-07 15:50:00,66.36,66.71,66.36,66.66,73352.0,66.36,66.71,66.36,66.66,73352.0
2018-12-07 15:55:00,66.67,66.74,66.6,66.6,174818.0,66.67,66.74,66.6,66.6,174818.0
2018-12-10 09:30:00,66.77,66.79,66.51,66.63,65366.0,66.77,66.79,66.51,66.63,65366.0
2018-12-10 09:35:00,66.57,67.1,66.57,66.84,42982.0,66.57,67.1,66.57,66.84,42982.0
2018-12-10 09:40:00,66.86,67.14,66.68,66.97,37660.0,66.86,67.14,66.68,66.97,37660.0
2018-12-10 09:45:00,66.99,67.0,66.58,66.66,36044.0,66.99,67.0,66.58,66.66,36044.0
2018-12-10 09:50:00,66.58,66.63,66.08,66.19,32510.0,66.58,66.63,66.08,66.19,32510.0
2018-12-10 09:55:00,66.14,66.21,65.81,65.83,23790.0,66.14,66.21,65.81,65.83,23790.0
2018-12-10 10:00:00,65.76,65.86,65.58,65.72,23898.0,65.76,65.86,65.58,65.72,23898.0
2018-12-10 10:05:00,65.71,65.74,65.52,65.57,23382.0,65.71,65.74,65.52,65.57,23382.0
2018-12-10 10:10:00,65.61,65.95,65.38,65.82,44402.0,65.61,65.95,65.38,65.82,44402.0
2018-12-10 10:15:00,65.86,66.0,65.77,65.98,16158.0,65.86,66.0,65.77,65.98,16158.0
2018-12-10 10:20:00,66.04,66.14,65.93,66.03,4600.0,66.04,66.14,65.93,66.03,4600.0
2018-12-10 10:25:00,66.02,66.06,65.92,66.01,13018.0,66.02,66.06,65.92,66.01,13018.0
2018-12-10 10:30:00,65.98,66.08,65.76,65.8,10688.0,65.98,66.08,65.76,65.8,10688.0
2018-12-10 10:35:00,65.98,65.98,65.66,65.66,16854.0,65.98,65.98,65.66,65.66,16854.0
2018-12-10 10:40:00,65.64,65.67,65.44,65.6,12626.0,65.64,65.67,65.44,65.6,12626.0
2018-12-10 10:45:00,65.55,65.74,65.54,65.66,30220.0,65.55,65.74,65.54,65.66,30220.0
2018-12-10 10:50:00,65.66,65.8,65.26,65.26,43634.0,65.66,65.8,65.26,65.26,43634.0
2018-12-10 10:55:00,65.29,65.53,65.29,65.31,22698.0,65.29,65.53,65.29,65.31,22698.0
2018-12-10 11:00:00,65.3,65.3,64.6,64.76,53086.0,65.3,65.3,64.6,64.76,53086.0
2018-12-10 11:05:00,64.67,64.92,64.61,64.74,31752.0,64.67,64.92,64.61,64.74,31752.0
2018-12-10 11:10:00,64.7,64.83,64.61,64.78,16950.0,64.7,64.83,64.61,64.78,16950.0
2018-12-10 11:15:00,64.75,64.82,64.56,64.62,35462.0,64.75,64.82,64.56,64.62,35462.0
2018-12-10 11:20:00,64.58,64.78,64.5,64.64,16568.0,64.58,64.78,64.5,64.64,16568.0
2018-12-10 11:25:00,64.69,64.86,64.64,64.81,44844.0,64.69,64.86,64.64,64.81,44844.0
2018-12-10 11:30:00,64.83,64.99,64.79,64.84,108060.0,64.83,64.99,64.79,64.84,108060.0
2018-12-10 11:35:00,64.86,65.16,64.85,65.08,37340.0,64.86,65.16,64.85,65.08,37340.0
2018-12-10 11:40:00,65.08,65.15,64.99,65.09,55836.0,65.08,65.15,64.99,65.09,55836.0
2018-12-10 11:45:00,65.14,65.31,65.07,65.13,14254.0,65.14,65.31,65.07,65.13,14254.0
2018-12-10 11:50:00,65.13,65.36,65.06,65.22,21108.0,65.13,65.36,65.06,65.22,21108.0
2018-12-10 11:55:00,65.25,65.33,65.04,65.19,8182.0,65.25,65.33,65.04,65.19,8182.0
2018-12-10 12:00:00,65.21,65.23,64.89,64.92,10052.0,65.21,65.23,64.89,64.92,10052.0
2018-12-10 12:05:00,64.88,65.09,64.84,65.02,7384.0,64.88,65.09,64.84,65.02,7384.0
2018-12-10 12:10:00,65.02,65.17,64.92,65.07,11832.0,65.02,65.17,64.92,65.07,11832.0
2018-12-10 12:15:00,65.11,65.17,64.83,64.83,13546.0,65.11,65.17,64.83,64.83,13546.0
2018-12-10 12:20:00,64.83,64.9,64.7,64.76,9914.0,64.83,64.9,64.7,64.76,9914.0
2018-12-10 12:25:00,64.83,64.91,64.82,64.86,7872.0,64.83,64.91,64.82,64.86,7872.0
2018-12-10 12:30:00,64.85,65.02,64.85,64.96,8288.0,64.85,65.02,64.85,64.96,8288.0
2018-12-10 12:35:00,64.94,65.27,64.92,65.23,35424.0,64.94,65.27,64.92,65.23,35424.0
2018-12-10 12:40:00,65.26,65.49,65.26,65.39,16644.0,65.26,65.49,65.26,65.39,16644.0
2018-12-10 12:45:00,65.4,65.5,65.29,65.48,22290.0,65.4,65.5,65.29,65.48,22290.0
2018-12-10 12:50:00,65.47,65.66,65.47,65.58,14292.0,65.47,65.66,65.47,65.58,14292.0
2018-12-10 12:55:00,65.61,65.7,65.56,65.63,23180.0,65.61,65.7,65.56,65.63,23180.0
2018-12-10 13:00:00,65.64,65.67,65.44,65.45,17644.0,65.64,65.67,65.44,65.45,17644.0
2018-12-10 13:05:00,65.44,65.58,65.38,65.46,11294.0,65.44,65.58,65.38,65.46,11294.0
2018-12-10 13:10:00,65.47,65.68,65.39,65.61,15660.0,65.47,65.68,65.39,65.61,15660.0
2018-12-10 13:15:00,65.57,65.64,65.53,65.58,9456.0,65.57,65.64,65.53,65.58,9456.0
2018-12-10 13:20:00,65.56,65.6,65.33,65.36,6804.0,65.56,65.6,65.33,65.36,6804.0
2018-12-10 13:25:00,65.36,65.39,65.34,65.35,3400.0,65.36,65.39,65.34,65.35,3400.0
2018-12-10 13:30:00,65.33,65.52,65.31,65.52,12688.0,65.33,65.52,65.31,65.52,12688.0
2018-12-10 13:35:00,65.54,65.64,65.53,65.57,15400.0,65.54,65.64,65.53,65.57,15400.0
2018-12-10 13:40:00,65.58,65.61,65.44,65.47,12082.0,65.58,65.61,65.44,65.47,12082.0
2018-12-10 13:45:00,65.5,65.59,65.47,65.56,11610.0,65.5,65.59,65.47,65.56,11610.0
2018-12-10 13:50:00,65.57,65.8,65.55,65.71,12066.0,65.57,65.8,65.55,65.71,12066.0
2018-12-10 13:55:00,65.73,65.73,65.63,65.65,10362.0,65.73,65.73,65.63,65.65,10362.0
2018-12-10 14:00:00,65.64,65.69,65.58,65.58,9892.0,65.64,65.69,65.58,65.58,9892.0
2018-12-10 14:05:00,65.58,65.83,65.58,65.79,12400.0,65.58,65.83,65.58,65.79,12400.0
2018-12-10 14:10:00,65.81,65.83,65.72,65.79,7960.0,65.81,65.83,65.72,65.79,7960.0
2018-12-10 14:15:00,65.79,65.85,65.73,65.77,17754.0,65.79,65.85,65.73,65.77,17754.0
2018-12-10 14:20:00,65.75,65.86,65.66,65.8,23370.0,65.75,65.86,65.66,65.8,23370.0
2018-12-10 14:25:00,65.82,66.08,65.82,66.01,10400.0,65.82,66.08,65.82,66.01,10400.0
2018-12-10 14:30:00,66.04,66.25,66.02,66.23,137638.0,66.04,66.25,66.02,66.23,137638.0
2018-12-10 14:35:00,66.28,66.28,66.13,66.13,15040.0,66.28,66.28,66.13,66.13,15040.0
2018-12-10 14:40:00,66.11,66.18,66.09,66.14,12252.0,66.11,66.18,66.09,66.14,12252.0
2018-12-10 14:45:00,66.13,66.21,66.02,66.04,17002.0,66.13,66.21,66.02,66.04,17002.0
2018-12-10 14:50:00,66.04,66.17,66.03,66.1,9526.0,66.04,66.17,66.03,66.1,9526.0
2018-12-10 14:55:00,66.08,66.18,65.84,65.89,13008.0,66.08,66.18,65.84,65.89,13008.0
2018-12-10 15:00:00,65.92,65.95,65.84,65.89,12400.0,65.92,65.95,65.84,65.89,12400.0
2018-12-10 15:05:00,65.87,65.99,65.86,65.99,6812.0,65.87,65.99,65.86,65.99,6812.0
2018-12-10 15:10:00,66.0,66.0,65.87,65.91,13748.0,66.0,66.0,65.87,65.91,13748.0
2018-12-10 15:15:00,65.89,65.89,65.67,65.81,10862.0,65.89,65.89,65.67,65.81,10862.0
2018-12-10 15:20:00,65.8,65.89,65.76,65.88,17254.0,65.8,65.89,65.76,65.88,17254.0
2018-12-10 15:25:00,65.89,66.08,65.89,66.08,11584.0,65.89,66.08,65.89,66.08,11584.0
2018-12-10 15:30:00,66.08,66.48,66.06,66.44,33610.0,66.08,66.48,66.06,66.44,33610.0
2018-12-10 15:35:00,66.46,66.56,66.42,66.42,45880.0,66.46,66.56,66.42,66.42,45880.0
2018-12-10 15:40:00,66.46,66.48,66.4,66.45,24540.0,66.46,66.48,66.4,66.45,24540.0
2018-12-10 15:45:00,66.46,66.47,66.36,66.39,38658.0,66.46,66.47,66.36,66.39,38658.0
2018-12-10 15:50:00,66.37,66.47,66.35,66.42,44782.0,66.37,66.47,66.35,66.42,44782.0
2018-12-10 15:55:00,66.41,66.48,66.24,66.24,124396.0,66.41,66.48,66.24,66.24,124396.0
2018-12-11 09:30:00,67.19,67.5,67.19,67.49,25372.0,67.19,67.5,67.19,67.49,25372.0
2018-12-11 09:35:00,67.38,67.58,67.14,67.24,144608.0,67.38,67.58,67.14,67.24,144608.0
2018-12-11 09:40:00,67.22,67.61,67.16,67.61,36728.0,67.22,67.61,67.16,67.61,36728.0
2018-12-11 09:45:00,67.62,67.68,67.42,67.5,16610.0,67.62,67.68,67.42,67.5,16610.0
2018-12-11 09:50:00,67.51,67.51,67.23,67.44,17854.0,67.51,67.51,67.23,67.44,17854.0
2018-12-11 09:55:00,67.44,67.59,67.36,67.58,22834.0,67.44,67.59,67.36,67.58,22834.0
2018-12-11 10:00:00,67.67,67.92,67.67,67.83,34566.0,67.67,67.92,67.67,67.83,34566.0
2018-12-11 10:05:00,67.82,67.96,67.74,67.83,20066.0,67.82,67.96,67.74,67.83,20066.0
2018-12-11 10:10:00,67.81,67.83,67.6,67.69,13510.0,67.81,67.83,67.6,67.69,13510.0
2018-12-11 10:15:00,67.68,67.84,67.6,67.7,22162.0,67.68,67.84,67.6,67.7,22162.0
2018-12-11 10:20:00,67.71,67.89,67.67,67.89,27158.0,67.71,67.89,67.67,67.89,27158.0
2018-12-11 10:25:00,67.89,67.89,67.68,67.68,25444.0,67.89,67.89,67.68,67.68,25444.0
2018-12-11 10:30:00,67.73,67.73,67.48,67.67,21824.0,67.73,67.73,67.48,67.67,21824.0
2018-12-11 10:35:00,67.64,67.64,67.43,67.57,10180.0,67.64,67.64,67.43,67.57,10180.0
2018-12-11 10:40:00,67.57,67.62,67.51,67.57,24984.0,67.57,67.62,67.51,67.57,24984.0
2018-12-11 10:45:00,67.62,67.66,67.32,67.39,17428.0,67.62,67.66,67.32,67.39,17428.0
2018-12-11 10:50:00,67.36,67.48,67.33,67.45,21906.0,67.36,67.48,67.33,67.45,21906.0
2018-12-11 10:55:00,67.39,67.45,67.3,67.39,21098.0,67.39,67.45,67.3,67.39,21098.0
2018-12-11 11:00:00,67.39,67.46,67.29,67.36,22420.0,67.39,67.46,67.29,67.36,22420.0
2018-12-11 11:05:00,67.38,67.46,67.28,67.46,11644.0,67.38,67.46,67.28,67.46,11644.0
2018-12-11 11:10:00,67.44,67.44,67.17,67.19,9304.0,67.44,67.44,67.17,67.19,9304.0
2018-12-11 11:15:00,67.14,67.16,66.96,67.1,12506.0,67.14,67.16,66.96,67.1,12506.0
2018-12-11 11:20:00,67.1,67.11,66.92,67.0,19898.0,67.1,67.11,66.92,67.0,19898.0
2018-12-11 11:25:00,66.91,66.97,66.85,66.88,8638.0,66.91,66.97,66.85,66.88,8638.0
2018-12-11 11:30:00,66.87,66.87,66.72,66.77,16772.0,66.87,66.87,66.72,66.77,16772.0
2018-12-11 11:35:00,66.76,66.83,66.69,66.81,12650.0,66.76,66.83,66.69,66.81,12650.0
2018-12-11 11:40:00,66.81,66.81,66.65,66.75,11322.0,66.81,66.81,66.65,66.75,11322.0
2018-12-11 11:45:00,66.7,66.8,66.66,66.77,15744.0,66.7,66.8,66.66,66.77,15744.0
2018-12-11 11:50:00,66.75,66.92,66.74,66.92,19462.0,66.75,66.92,66.74,66.92,19462.0
2018-12-11 11:55:00,66.92,67.04,66.88,67.01,14634.0,66.92,67.04,66.88,67.01,14634.0
2018-12-11 12:00:00,66.94,66.94,66.63,66.65,18270.0,66.94,66.94,66.63,66.65,18270.0
2018-12-11 12:05:00,66.63,66.64,66.42,66.54,23894.0,66.63,66.64,66.42,66.54,23894.0
2018-12-11 12:10:00,66.51,66.51,66.39,66.47,9428.0,66.51,66.51,66.39,66.47,9428.0
2018-12-11 12:15:00,66.45,66.49,66.27,66.33,26772.0,66.45,66.49,66.27,66.33,26772.0
2018-12-11 12:20:00,66.33,66.55,66.33,66.5,15812.0,66.33,66.55,66.33,66.5,15812.0
2018-12-11 12:25:00,66.5,66.61,66.48,66.49,11200.0,66.5,66.61,66.48,66.49,11200.0
2018-12-11 12:30:00,66.52,66.65,66.48,66.53,11612.0,66.52,66.65,66.48,66.53,11612.0
2018-12-11 12:35:00,66.57,66.61,66.46,66.46,10220.0,66.57,66.61,66.46,66.46,10220.0
2018-12-11 12:40:00,66.46,66.62,66.35,66.6,12048.0,66.46,66.62,66.35,66.6,12048.0
2018-12-11 12:45:00,66.61,66.61,66.47,66.5,7400.0,66.61,66.61,66.47,66.5,7400.0
2018-12-11 12:50:00,66.52,66.57,66.47,66.5,7010.0,66.52,66.57,66.47,66.5,7010.0
2018-12-11 12:55:00,66.51,66.56,66.45,66.53,9200.0,66.51,66.56,66.45,66.53,9200.0
2018-12-11 13:00:00,66.54,66.59,66.5,66.59,6560.0,66.54,66.59,66.5,66.59,6560.0
2018-12-11 13:05:00,66.58,66.62,66.5,66.51,5204.0,66.58,66.62,66.5,66.51,5204.0
2018-12-11 13:10:00,66.53,66.53,66.39,66.41,5400.0,66.53,66.53,66.39,66.41,5400.0
2018-12-11 13:15:00,66.43,66.63,66.42,66.63,8546.0,66.43,66.63,66.42,66.63,8546.0
2018-12-11 13:20:00,66.64,66.7,66.58,66.62,7738.0,66.64,66.7,66.58,66.62,7738.0
2018-12-11 13:25:00,66.59,66.59,66.46,66.49,4644.0,66.59,66.59,66.46,66.49,4644.0
2018-12-11 13:30:00,66.5,66.5,66.4,66.42,10626.0,66.5,66.5,66.4,66.42,10626.0
2018-12-11 13:35:00,66.42,66.57,66.41,66.52,6172.0,66.42,66.57,66.41,66.52,6172.0
2018-12-11 13:40:00,66.51,66.52,66.17,66.2,16110.0,66.51,66.52,66.17,66.2,16110.0
2018-12-11 13:45:00,66.17,66.31,66.08,66.27,17608.0,66.17,66.31,66.08,66.27,17608.0
2018-12-11 13:50:00,66.31,66.31,66.08,66.13,11306.0,66.31,66.31,66.08,66.13,11306.0
2018-12-11 13:55:00,66.17,66.19,66.1,66.1,9582.0,66.17,66.19,66.1,66.1,9582.0
2018-12-11 14:00:00,66.08,66.23,66.03,66.13,10292.0,66.08,66.23,66.03,66.13,10292.0
2018-12-11 14:05:00,66.16,66.23,66.11,66.14,10286.0,66.16,66.23,66.11,66.14,10286.0
2018-12-11 14:10:00,66.16,66.17,66.05,66.13,12228.0,66.16,66.17,66.05,66.13,12228.0
2018-12-11 14:15:00,66.12,66.33,66.03,66.3,15992.0,66.12,66.33,66.03,66.3,15992.0
2018-12-11 14:20:00,66.26,66.44,66.23,66.44,9020.0,66.26,66.44,66.23,66.44,9020.0
2018-12-11 14:25:00,66.42,66.72,66.42,66.69,14000.0,66.42,66.72,66.42,66.69,14000.0
2018-12-11 14:30:00,66.7,66.84,66.69,66.69,16350.0,66.7,66.84,66.69,66.69,16350.0
2018-12-11 14:35:00,66.71,66.77,66.66,66.73,12324.0,66.71,66.77,66.66,66.73,12324.0
2018-12-11 14:40:00,66.73,66.83,66.67,66.79,12002.0,66.73,66.83,66.67,66.79,12002.0
2018-12-11 14:45:00,66.76,66.92,66.76,66.78,15250.0,66.76,66.92,66.76,66.78,15250.0
2018-12-11 14:50:00,66.79,66.84,66.71,66.77,12302.0,66.79,66.84,66.71,66.77,12302.0
2018-12-11 14:55:00,66.78,66.78,66.67,66.72,9020.0,66.78,66.78,66.67,66.72,9020.0
2018-12-11 15:00:00,66.76,66.76,66.49,66.61,16800.0,66.76,66.76,66.49,66.61,16800.0
2018-12-11 15:05:00,66.58,66.74,66.55,66.74,19382.0,66.58,66.74,66.55,66.74,19382.0
2018-12-11 15:10:00,66.76,67.1,66.75,67.0,23404.0,66.76,67.1,66.75,67.0,23404.0
2018-12-11 15:15:00,66.99,67.0,66.88,66.88,15356.0,66.99,67.0,66.88,66.88,15356.0
2018-12-11 15:20:00,66.9,66.93,66.87,66.91,15882.0,66.9,66.93,66.87,66.91,15882.0
2018-12-11 15:25:00,66.9,66.9,66.74,66.74,19520.0,66.9,66.9,66.74,66.74,19520.0
2018-12-11 15:30:00,66.77,66.97,66.74,66.85,26680.0,66.77,66.97,66.74,66.85,26680.0
2018-12-11 15:35:00,66.83,66.85,66.67,66.73,21442.0,66.83,66.85,66.67,66.73,21442.0
2018-12-11 15:40:00,66.72,66.72,66.61,66.64,23982.0,66.72,66.72,66.61,66.64,23982.0
2018-12-11 15:45:00,66.62,66.66,66.55,66.6,45422.0,66.62,66.66,66.55,66.6,45422.0
2018-12-11 15:50:00,66.58,66.63,66.48,66.58,48322.0,66.58,66.63,66.48,66.58,48322.0
2018-12-11 15:55:00,66.56,66.56,66.37,66.42,114134.0,66.56,66.56,66.37,66.42,114134.0
2018-12-12 09:30:00,67.73,67.84,67.42,67.42,43290.0,67.73,67.84,67.42,67.42,43290.0
2018-12-12 09:35:00,67.47,67.86,67.36,67.83,34950.0,67.47,67.86,67.36,67.83,34950.0
2018-12-12 09:40:00,67.81,67.88,67.72,67.86,21790.0,67.81,67.88,67.72,67.86,21790.0
2018-12-12 09:45:00,67.92,68.02,67.82,67.97,16710.0,67.92,68.02,67.82,67.97,16710.0
2018-12-12 09:50:00,68.03,68.2,67.77,67.79,20762.0,68.03,68.2,67.77,67.79,20762.0
2018-12-12 09:55:00,67.8,67.86,67.71,67.86,53744.0,67.8,67.86,67.71,67.86,53744.0
2018-12-12 10:00:00,67.88,67.94,67.75,67.75,28018.0,67.88,67.94,67.75,67.75,28018.0
2018-12-12 10:05:00,67.74,68.07,67.74,68.02,30340.0,67.74,68.07,67.74,68.02,30340.0
2018-12-12 10:10:00,68.05,68.05,67.86,67.98,14072.0,68.05,68.05,67.86,67.98,14072.0
2018-12-12 10:15:00,68.0,68.25,67.98,68.25,12456.0,68.0,68.25,67.98,68.25,12456.0
2018-12-12 10:20:00,68.25,68.35,68.16,68.16,11624.0,68.25,68.35,68.16,68.16,11624.0
2018-12-12 10:25:00,68.18,68.27,67.99,68.0,10278.0,68.18,68.27,67.99,68.0,10278.0
2018-12-12 10:30:00,67.99,68.1,67.88,68.0,19210.0,67.99,68.1,67.88,68.0,19210.0
2018-12-12 10:35:00,67.94,67.99,67.76,67.79,10834.0,67.94,67.99,67.76,67.79,10834.0
2018-12-12 10:40:00,67.76,67.88,67.75,67.88,11626.0,67.76,67.88,67.75,67.88,11626.0
2018-12-12 10:45:00,67.83,67.85,67.74,67.85,15186.0,67.83,67.85,67.74,67.85,15186.0
2018-12-12 10:50:00,67.86,68.06,67.84,67.84,58602.0,67.86,68.06,67.84,67.84,58602.0
2018-12-12 10:55:00,67.9,68.16,67.84,68.14,29810.0,67.9,68.16,67.84,68.14,29810.0
2018-12-12 11:00:00,68.1,68.14,67.98,68.1,23330.0,68.1,68.14,67.98,68.1,23330.0
2018-12-12 11:05:00,68.11,68.34,68.1,68.34,18376.0,68.11,68.34,68.1,68.34,18376.0
2018-12-12 11:10:00,68.33,68.33,68.21,68.27,12062.0,68.33,68.33,68.21,68.27,12062.0
2018-12-12 11:15:00,68.26,68.31,68.16,68.26,13814.0,68.26,68.31,68.16,68.26,13814.0
2018-12-12 11:20:00,68.26,68.31,68.2,68.25,14996.0,68.26,68.31,68.2,68.25,14996.0
2018-12-12 11:25:00,68.22,68.27,68.07,68.14,25506.0,68.22,68.27,68.07,68.14,25506.0
2018-12-12 11:30:00,68.15,68.15,67.8,67.8,23424.0,68.15,68.15,67.8,67.8,23424.0
2018-12-12 11:35:00,67.78,67.83,67.58,67.58,25138.0,67.78,67.83,67.58,67.58,25138.0
2018-12-12 11:40:00,67.54,67.89,67.54,67.89,13474.0,67.54,67.89,67.54,67.89,13474.0
2018-12-12 11:45:00,67.91,68.0,67.84,68.0,6000.0,67.91,68.0,67.84,68.0,6000.0
2018-12-12 11:50:00,68.01,68.12,67.95,67.97,9262.0,68.01,68.12,67.95,67.97,9262.0
2018-12-12 11:55:00,67.98,68.09,67.96,68.09,7600.0,67.98,68.09,67.96,68.09,7600.0
2018-12-12 12:00:00,68.13,68.19,68.04,68.15,25222.0,68.13,68.19,68.04,68.15,25222.0
2018-12-12 12:05:00,68.11,68.17,68.03,68.17,20858.0,68.11,68.17,68.03,68.17,20858.0
2018-12-12 12:10:00,68.19,68.2,68.07,68.08,16288.0,68.19,68.2,68.07,68.08,16288.0
2018-12-12 12:15:00,68.09,68.17,68.04,68.11,14624.0,68.09,68.17,68.04,68.11,14624.0
2018-12-12 12:20:00,68.08,68.1,67.92,68.01,33314.0,68.08,68.1,67.92,68.01,33314.0
2018-12-12 12:25:00,68.03,68.07,67.99,68.02,15790.0,68.03,68.07,67.99,68.02,15790.0
2018-12-12 12:30:00,68.07,68.08,67.99,68.01,6800.0,68.07,68.08,67.99,68.01,6800.0
2018-12-12 12:35:00,68.02,68.05,67.99,68.04,7016.0,68.02,68.05,67.99,68.04,7016.0
2018-12-12 12:40:00,68.06,68.08,68.01,68.05,7800.0,68.06,68.08,68.01,68.05,7800.0
2018-12-12 12:45:00,68.07,68.08,68.01,68.02,6904.0,68.07,68.08,68.01,68.02,6904.0
2018-12-12 12:50:00,68.08,68.22,68.06,68.15,5000.0,68.08,68.22,68.06,68.15,5000.0
2018-12-12 12:55:00,68.16,68.35,68.16,68.34,5032.0,68.16,68.35,68.16,68.34,5032.0
2018-12-12 13:00:00,68.33,68.39,68.33,68.39,4030.0,68.33,68.39,68.33,68.39,4030.0
2018-12-12 13:05:00,68.33,68.41,68.33,68.39,8022.0,68.33,68.41,68.33,68.39,8022.0
2018-12-12 13:10:00,68.39,68.44,68.34,68.39,10018.0,68.39,68.44,68.34,68.39,10018.0
2018-12-12 13:15:00,68.39,68.44,68.39,68.39,2800.0,68.39,68.44,68.39,68.39,2800.0
2018-12-12 13:20:00,68.39,68.42,68.35,68.4,5524.0,68.39,68.42,68.35,68.4,5524.0
2018-12-12 13:25:00,68.34,68.4,68.29,68.4,32118.0,68.34,68.4,68.29,68.4,32118.0
2018-12-12 13:30:00,68.39,68.42,68.36,68.39,5200.0,68.39,68.42,68.36,68.39,5200.0
2018-12-12 13:35:00,68.4,68.41,68.27,68.36,6400.0,68.4,68.41,68.27,68.36,6400.0
2018-12-12 13:40:00,68.32,68.37,68.29,68.29,5664.0,68.32,68.37,68.29,68.29,5664.0
2018-12-12 13:45:00,68.32,68.32,68.27,68.27,3678.0,68.32,68.32,68.27,68.27,3678.0
2018-12-12 13:50:00,68.32,68.36,68.25,68.25,7654.0,68.32,68.36,68.25,68.25,7654.0
2018-12-12 13:55:00,68.24,68.24,68.11,68.11,4600.0,68.24,68.24,68.11,68.11,4600.0
2018-12-12 14:00:00,68.1,68.17,67.96,67.96,16106.0,68.1,68.17,67.96,67.96,16106.0
2018-12-12 14:05:00,67.95,68.0,67.82,67.82,10080.0,67.95,68.0,67.82,67.82,10080.0
2018-12-12 14:10:00,67.83,67.83,67.45,67.5,53414.0,67.83,67.83,67.45,67.5,53414.0
2018-12-12 14:15:00,67.51,67.66,67.42,67.64,16018.0,67.51,67.66,67.42,67.64,16018.0
2018-12-12 14:20:00,67.69,67.73,67.55,67.55,6538.0,67.69,67.73,67.55,67.55,6538.0
2018-12-12 14:25:00,67.56,67.66,67.39,67.46,9824.0,67.56,67.66,67.39,67.46,9824.0
2018-12-12 14:30:00,67.42,67.48,67.23,67.32,34214.0,67.42,67.48,67.23,67.32,34214.0
2018-12-12 14:35:00,67.31,67.31,67.14,67.21,33578.0,67.31,67.31,67.14,67.21,33578.0
2018-12-12 14:40:00,67.23,67.29,67.12,67.22,11284.0,67.23,67.29,67.12,67.22,11284.0
2018-12-12 14:45:00,67.23,67.27,67.08,67.13,9694.0,67.23,67.27,67.08,67.13,9694.0
2018-12-12 14:50:00,67.13,67.22,67.06,67.2,10698.0,67.13,67.22,67.06,67.2,10698.0
2018-12-12 14:55:00,67.21,67.38,67.21,67.35,10438.0,67.21,67.38,67.21,67.35,10438.0
2018-12-12 15:00:00,67.33,67.44,67.27,67.37,10654.0,67.33,67.44,67.27,67.37,10654.0
2018-12-12 15:05:00,67.38,67.54,67.38,67.54,8020.0,67.38,67.54,67.38,67.54,8020.0
2018-12-12 15:10:00,67.5,67.58,67.47,67.47,10324.0,67.5,67.58,67.47,67.47,10324.0
2018-12-12 15:15:00,67.45,67.45,67.17,67.21,21614.0,67.45,67.45,67.17,67.21,21614.0
2018-12-12 15:20:00,67.2,67.32,67.2,67.26,20586.0,67.2,67.32,67.2,67.26,20586.0
2018-12-12 15:25:00,67.25,67.37,67.19,67.22,19748.0,67.25,67.37,67.19,67.22,19748.0
2018-12-12 15:30:00,67.21,67.36,67.21,67.29,29838.0,67.21,67.36,67.21,67.29,29838.0
2018-12-12 15:35:00,67.3,67.54,67.3,67.54,23262.0,67.3,67.54,67.3,67.54,23262.0
2018-12-12 15:40:00,67.55,67.6,67.46,67.46,25622.0,67.55,67.6,67.46,67.46,25622.0
2018-12-12 15:45:00,67.48,67.49,67.33,67.33,27794.0,67.48,67.49,67.33,67.33,27794.0
2018-12-12 15:50:00,67.33,67.33,67.19,67.22,44546.0,67.33,67.33,67.19,67.22,44546.0
2018-12-12 15:55:00,67.21,67.22,67.08,67.14,120388.0,67.21,67.22,67.08,67.14,120388.0
2018-12-13 09:30:00,67.33,68.15,67.33,67.86,38054.0,67.33,68.15,67.33,67.86,38054.0
2018-12-13 09:35:00,67.73,68.11,67.64,67.72,8766.0,67.73,68.11,67.64,67.72,8766.0
2018-12-13 09:40:00,67.88,67.93,67.67,67.67,5042.0,67.88,67.93,67.67,67.67,5042.0
2018-12-13 09:45:00,67.62,67.67,67.45,67.53,13880.0,67.62,67.67,67.45,67.53,13880.0
2018-12-13 09:50:00,67.48,67.52,67.21,67.21,15818.0,67.48,67.52,67.21,67.21,15818.0
2018-12-13 09:55:00,67.26,67.26,66.95,66.98,11142.0,67.26,67.26,66.95,66.98,11142.0
2018-12-13 10:00:00,66.98,67.13,66.83,67.13,43872.0,66.98,67.13,66.83,67.13,43872.0
2018-12-13 10:05:00,67.08,67.08,66.83,66.86,19442.0,67.08,67.08,66.83,66.86,19442.0
2018-12-13 10:10:00,66.89,67.1,66.89,66.9,28018.0,66.89,67.1,66.89,66.9,28018.0
2018-12-13 10:15:00,66.98,67.01,66.85,66.86,10368.0,66.98,67.01,66.85,66.86,10368.0
2018-12-13 10:20:00,66.86,66.98,66.86,66.96,2000.0,66.86,66.98,66.86,66.96,2000.0
2018-12-13 10:25:00,66.92,66.94,66.55,66.55,21008.0,66.92,66.94,66.55,66.55,21008.0
2018-12-13 10:30:00,66.53,66.74,66.36,66.62,21310.0,66.53,66.74,66.36,66.62,21310.0
2018-12-13 10:35:00,66.67,66.68,66.44,66.51,14292.0,66.67,66.68,66.44,66.51,14292.0
2018-12-13 10:40:00,66.45,66.49,66.19,66.19,26202.0,66.45,66.49,66.19,66.19,26202.0
2018-12-13 10:45:00,66.25,66.29,65.98,65.98,67380.0,66.25,66.29,65.98,65.98,67380.0
2018-12-13 10:50:00,66.02,66.06,65.7,65.7,59928.0,66.02,66.06,65.7,65.7,59928.0
2018-12-13 10:55:00,65.72,66.35,65.72,66.35,24070.0,65.72,66.35,65.72,66.35,24070.0
2018-12-13 11:00:00,66.36,66.46,66.25,66.35,11912.0,66.36,66.46,66.25,66.35,11912.0
2018-12-13 11:05:00,66.36,66.52,66.33,66.42,19054.0,66.36,66.52,66.33,66.42,19054.0
2018-12-13 11:10:00,66.38,66.4,66.05,66.08,20732.0,66.38,66.4,66.05,66.08,20732.0
2018-12-13 11:15:00,66.1,66.17,65.91,66.0,31550.0,66.1,66.17,65.91,66.0,31550.0
2018-12-13 11:20:00,66.05,66.05,65.71,65.86,25776.0,66.05,66.05,65.71,65.86,25776.0
2018-12-13 11:25:00,65.82,66.11,65.78,66.01,27832.0,65.82,66.11,65.78,66.01,27832.0
2018-12-13 11:30:00,65.98,66.15,65.81,66.15,21092.0,65.98,66.15,65.81,66.15,21092.0
2018-12-13 11:35:00,66.09,66.22,66.08,66.21,13962.0,66.09,66.22,66.08,66.21,13962.0
2018-12-13 11:40:00,66.19,66.56,66.17,66.49,30064.0,66.19,66.56,66.17,66.49,30064.0
2018-12-13 11:45:00,66.49,66.52,66.39,66.39,12800.0,66.49,66.52,66.39,66.39,12800.0
2018-12-13 11:50:00,66.37,66.47,66.25,66.3,15028.0,66.37,66.47,66.25,66.3,15028.0
2018-12-13 11:55:00,66.33,66.54,66.26,66.26,23720.0,66.33,66.54,66.26,66.26,23720.0
2018-12-13 12:00:00,66.22,66.3,66.07,66.11,11300.0,66.22,66.3,66.07,66.11,11300.0
2018-12-13 12:05:00,66.14,66.2,66.08,66.11,6800.0,66.14,66.2,66.08,66.11,6800.0
2018-12-13 12:10:00,66.1,66.21,66.0,66.13,9526.0,66.1,66.21,66.0,66.13,9526.0
2018-12-13 12:15:00,66.11,66.17,66.0,66.13,7200.0,66.11,66.17,66.0,66.13,7200.0
2018-12-13 12:20:00,66.11,66.11,66.04,66.04,5840.0,66.11,66.11,66.04,66.04,5840.0
2018-12-13 12:25:00,65.99,65.99,65.89,65.89,6056.0,65.99,65.99,65.89,65.89,6056.0
2018-12-13 12:30:00,65.89,65.98,65.85,65.91,14200.0,65.89,65.98,65.85,65.91,14200.0
2018-12-13 12:35:00,65.9,66.13,65.9,66.11,12142.0,65.9,66.13,65.9,66.11,12142.0
2018-12-13 12:40:00,66.09,66.09,66.01,66.01,8532.0,66.09,66.09,66.01,66.01,8532.0
2018-12-13 12:45:00,66.04,66.17,65.97,66.14,22818.0,66.04,66.17,65.97,66.14,22818.0
2018-12-13 12:50:00,66.16,66.18,66.08,66.15,38974.0,66.16,66.18,66.08,66.15,38974.0
2018-12-13 12:55:00,66.17,66.23,66.1,66.21,40774.0,66.17,66.23,66.1,66.21,40774.0
2018-12-13 13:00:00,66.2,66.21,66.08,66.16,75838.0,66.2,66.21,66.08,66.16,75838.0
2018-12-13 13:05:00,66.16,66.27,66.03,66.25,60996.0,66.16,66.27,66.03,66.25,60996.0
2018-12-13 13:10:00,66.27,66.42,66.25,66.38,15124.0,66.27,66.42,66.25,66.38,15124.0
2018-12-13 13:15:00,66.41,66.49,66.33,66.36,8602.0,66.41,66.49,66.33,66.36,8602.0
2018-12-13 13:20:00,66.38,66.52,66.38,66.5,17998.0,66.38,66.52,66.38,66.5,17998.0
2018-12-13 13:25:00,66.47,66.5,66.32,66.5,10384.0,66.47,66.5,66.32,66.5,10384.0
2018-12-13 13:30:00,66.5,66.56,66.44,66.5,63368.0,66.5,66.56,66.44,66.5,63368.0
2018-12-13 13:35:00,66.51,66.74,66.51,66.71,55866.0,66.51,66.74,66.51,66.71,55866.0
2018-12-13 13:40:00,66.75,66.85,66.66,66.69,60628.0,66.75,66.85,66.66,66.69,60628.0
2018-12-13 13:45:00,66.7,66.7,66.44,66.45,21520.0,66.7,66.7,66.44,66.45,21520.0
2018-12-13 13:50:00,66.45,66.45,66.3,66.39,6914.0,66.45,66.45,66.3,66.39,6914.0
2018-12-13 13:55:00,66.32,66.49,66.32,66.36,6078.0,66.32,66.49,66.32,66.36,6078.0
2018-12-13 14:00:00,66.4,66.44,66.29,66.31,10416.0,66.4,66.44,66.29,66.31,10416.0
2018-12-13 14:05:00,66.33,66.35,66.03,66.16,47914.0,66.33,66.35,66.03,66.16,47914.0
2018-12-13 14:10:00,66.16,66.33,66.12,66.31,7000.0,66.16,66.33,66.12,66.31,7000.0
2018-12-13 14:15:00,66.32,66.34,66.0,66.09,45094.0,66.32,66.34,66.0,66.09,45094.0
2018-12-13 14:20:00,66.17,66.44,66.17,66.36,11524.0,66.17,66.44,66.17,66.36,11524.0
2018-12-13 14:25:00,66.39,66.48,66.36,66.48,8792.0,66.39,66.48,66.36,66.48,8792.0
2018-12-13 14:30:00,66.46,66.46,66.33,66.39,8976.0,66.46,66.46,66.33,66.39,8976.0
2018-12-13 14:35:00,66.36,66.46,66.28,66.46,9742.0,66.36,66.46,66.28,66.46,9742.0
2018-12-13 14:40:00,66.48,66.5,66.41,66.41,9032.0,66.48,66.5,66.41,66.41,9032.0
2018-12-13 14:45:00,66.42,66.52,66.42,66.43,8458.0,66.42,66.52,66.42,66.43,8458.0
2018-12-13 14:50:00,66.47,66.64,66.44,66.52,19818.0,66.47,66.64,66.44,66.52,19818.0
2018-12-13 14:55:00,66.51,66.62,66.5,66.53,17170.0,66.51,66.62,66.5,66.53,17170.0
2018-12-13 15:00:00,66.51,66.51,66.41,66.43,18602.0,66.51,66.51,66.41,66.43,18602.0
2018-12-13 15:05:00,66.41,66.43,66.33,66.33,11292.0,66.41,66.43,66.33,66.33,11292.0
2018-12-13 15:10:00,66.32,66.54,66.27,66.46,34982.0,66.32,66.54,66.27,66.46,34982.0
2018-12-13 15:15:00,66.48,66.57,66.47,66.51,16726.0,66.48,66.57,66.47,66.51,16726.0
2018-12-13 15:20:00,66.52,66.56,66.44,66.51,21084.0,66.52,66.56,66.44,66.51,21084.0
2018-12-13 15:25:00,66.5,66.55,66.31,66.33,14742.0,66.5,66.55,66.31,66.33,14742.0
2018-12-13 15:30:00,66.32,66.41,66.25,66.32,29962.0,66.32,66.41,66.25,66.32,29962.0
2018-12-13 15:35:00,66.31,66.32,66.18,66.27,28090.0,66.31,66.32,66.18,66.27,28090.0
2018-12-13 15:40:00,66.27,66.52,66.25,66.52,37366.0,66.27,66.52,66.25,66.52,37366.0
2018-12-13 15:45:00,66.46,66.54,66.36,66.47,42060.0,66.46,66.54,66.36,66.47,42060.0
2018-12-13 15:50:00,66.47,66.47,66.38,66.39,52538.0,66.47,66.47,66.38,66.39,52538.0
2018-12-13 15:55:00,66.39,66.47,66.34,66.42,143768.0,66.39,66.47,66.34,66.42,143768.0
2018-12-14 09:30:00,66.25,67.38,65.25,65.29,53960.0,66.25,67.38,65.25,65.29,53960.0
2018-12-14 09:35:00,65.37,65.73,65.22,65.53,14534.0,65.37,65.73,65.22,65.53,14534.0
2018-12-14 09:40:00,65.4,65.66,65.29,65.59,17150.0,65.4,65.66,65.29,65.59,17150.0
2018-12-14 09:45:00,65.6,66.46,65.6,65.84,185892.0,65.6,66.46,65.6,65.84,185892.0
2018-12-14 09:50:00,65.79,65.89,65.63,65.76,114850.0,65.79,65.89,65.63,65.76,114850.0
2018-12-14 09:55:00,65.79,66.07,65.71,66.07,15200.0,65.79,66.07,65.71,66.07,15200.0
2018-12-14 10:00:00,66.07,66.3,65.96,66.03,26988.0,66.07,66.3,65.96,66.03,26988.0
2018-12-14 10:05:00,66.02,66.17,65.91,66.04,24020.0,66.02,66.17,65.91,66.04,24020.0
2018-12-14 10:10:00,66.0,66.14,65.94,65.96,85502.0,66.0,66.14,65.94,65.96,85502.0
2018-12-14 10:15:00,65.99,66.33,65.94,66.32,65506.0,65.99,66.33,65.94,66.32,65506.0
2018-12-14 10:20:00,66.22,66.5,66.2,66.25,39110.0,66.22,66.5,66.2,66.25,39110.0
2018-12-14 10:25:00,66.25,66.25,65.99,65.99,113040.0,66.25,66.25,65.99,65.99,113040.0
2018-12-14 10:30:00,65.98,66.02,65.79,65.8,107236.0,65.98,66.02,65.79,65.8,107236.0
2018-12-14 10:35:00,65.86,65.92,65.77,65.86,86400.0,65.86,65.92,65.77,65.86,86400.0
2018-12-14 10:40:00,65.86,66.0,65.85,65.89,26068.0,65.86,66.0,65.85,65.89,26068.0
2018-12-14 10:45:00,65.92,66.21,65.9,66.12,13800.0,65.92,66.21,65.9,66.12,13800.0
2018-12-14 10:50:00,66.14,66.25,66.14,66.14,7000.0,66.14,66.25,66.14,66.14,7000.0
2018-12-14 10:55:00,66.12,66.16,65.92,65.94,12916.0,66.12,66.16,65.92,65.94,12916.0
2018-12-14 11:00:00,65.98,66.1,65.97,66.1,33636.0,65.98,66.1,65.97,66.1,33636.0
2018-12-14 11:05:00,66.05,66.1,65.83,65.88,400682.0,66.05,66.1,65.83,65.88,400682.0
2018-12-14 11:10:00,65.84,65.88,65.2,65.3,39966.0,65.84,65.88,65.2,65.3,39966.0
2018-12-14 11:15:00,65.36,65.44,65.25,65.3,20982.0,65.36,65.44,65.25,65.3,20982.0
2018-12-14 11:20:00,65.27,65.33,64.92,64.93,34912.0,65.27,65.33,64.92,64.93,34912.0
2018-12-14 11:25:00,64.98,65.39,64.95,65.21,24032.0,64.98,65.39,64.95,65.21,24032.0
2018-12-14 11:30:00,65.21,65.46,65.21,65.42,9862.0,65.21,65.46,65.21,65.42,9862.0
2018-12-14 11:35:00,65.41,65.42,65.15,65.23,17706.0,65.41,65.42,65.15,65.23,17706.0
2018-12-14 11:40:00,65.25,65.31,65.11,65.11,12744.0,65.25,65.31,65.11,65.11,12744.0
2018-12-14 11:45:00,65.09,65.09,64.84,64.88,25390.0,65.09,65.09,64.84,64.88,25390.0
2018-12-14 11:50:00,64.83,64.83,64.58,64.78,19964.0,64.83,64.83,64.58,64.78,19964.0
2018-12-14 11:55:00,64.79,64.79,64.4,64.4,15028.0,64.79,64.79,64.4,64.4,15028.0
2018-12-14 12:00:00,64.44,64.71,64.43,64.66,37770.0,64.44,64.71,64.43,64.66,37770.0
2018-12-14 12:05:00,64.67,64.78,64.67,64.7,18906.0,64.67,64.78,64.67,64.7,18906.0
2018-12-14 12:10:00,64.67,64.74,64.44,64.49,38090.0,64.67,64.74,64.44,64.49,38090.0
2018-12-14 12:15:00,64.44,64.81,64.44,64.74,18754.0,64.44,64.81,64.44,64.74,18754.0
2018-12-14 12:20:00,64.76,64.85,64.71,64.73,14386.0,64.76,64.85,64.71,64.73,14386.0
2018-12-14 12:25:00,64.74,64.82,64.61,64.73,18704.0,64.74,64.82,64.61,64.73,18704.0
2018-12-14 12:30:00,64.77,64.92,64.67,64.73,20442.0,64.77,64.92,64.67,64.73,20442.0
2018-12-14 12:35:00,64.71,64.72,64.55,64.64,22602.0,64.71,64.72,64.55,64.64,22602.0
2018-12-14 12:40:00,64.55,64.55,64.4,64.41,14558.0,64.55,64.55,64.4,64.41,14558.0
2018-12-14 12:45:00,64.42,64.48,64.35,64.48,19976.0,64.42,64.48,64.35,64.48,19976.0
2018-12-14 12:50:00,64.48,64.61,64.48,64.61,20442.0,64.48,64.61,64.48,64.61,20442.0
2018-12-14 12:55:00,64.61,64.61,64.45,64.45,21880.0,64.61,64.61,64.45,64.45,21880.0
2018-12-14 13:00:00,64.47,64.47,64.36,64.47,23250.0,64.47,64.47,64.36,64.47,23250.0
2018-12-14 13:05:00,64.47,64.68,64.47,64.64,15508.0,64.47,64.68,64.47,64.64,15508.0
2018-12-14 13:10:00,64.67,64.83,64.58,64.58,35956.0,64.67,64.83,64.58,64.58,35956.0
2018-12-14 13:15:00,64.6,64.63,64.5,64.53,16760.0,64.6,64.63,64.5,64.53,16760.0
2018-12-14 13:20:00,64.5,64.54,64.46,64.46,18724.0,64.5,64.54,64.46,64.46,18724.0
2018-12-14 13:25:00,64.47,64.48,64.38,64.44,18174.0,64.47,64.48,64.38,64.44,18174.0
2018-12-14 13:30:00,64.42,64.43,64.18,64.21,32052.0,64.42,64.43,64.18,64.21,32052.0
2018-12-14 13:35:00,64.2,64.24,64.11,64.24,34256.0,64.2,64.24,64.11,64.24,34256.0
2018-12-14 13:40:00,64.2,64.3,64.14,64.29,32770.0,64.2,64.3,64.14,64.29,32770.0
2018-12-14 13:45:00,64.3,64.34,64.21,64.31,18086.0,64.3,64.34,64.21,64.31,18086.0
2018-12-14 13:50:00,64.3,64.39,64.28,64.28,33594.0,64.3,64.39,64.28,64.28,33594.0
2018-12-14 13:55:00,64.23,64.24,64.03,64.03,36758.0,64.23,64.24,64.03,64.03,36758.0
2018-12-14 14:00:00,64.05,64.16,64.02,64.15,20912.0,64.05,64.16,64.02,64.15,20912.0
2018-12-14 14:05:00,64.15,64.23,64.14,64.2,16154.0,64.15,64.23,64.14,64.2,16154.0
2018-12-14 14:10:00,64.19,64.24,64.07,64.13,30836.0,64.19,64.24,64.07,64.13,30836.0
2018-12-14 14:15:00,64.14,64.21,64.07,64.11,19786.0,64.14,64.21,64.07,64.11,19786.0
2018-12-14 14:20:00,64.11,64.34,64.11,64.34,23228.0,64.11,64.34,64.11,64.34,23228.0
2018-12-14 14:25:00,64.36,64.36,64.16,64.27,15008.0,64.36,64.36,64.16,64.27,15008.0
2018-12-14 14:30:00,64.29,64.29,64.1,64.1,19640.0,64.29,64.29,64.1,64.1,19640.0
2018-12-14 14:35:00,64.09,64.14,63.92,63.92,37288.0,64.09,64.14,63.92,63.92,37288.0
2018-12-14 14:40:00,63.91,64.0,63.74,63.8,51024.0,63.91,64.0,63.74,63.8,51024.0
2018-12-14 14:45:00,63.81,63.81,63.65,63.72,73936.0,63.81,63.81,63.65,63.72,73936.0
2018-12-14 14:50:00,63.73,63.75,63.6,63.63,28522.0,63.73,63.75,63.6,63.63,28522.0
2018-12-14 14:55:00,63.64,63.89,63.64,63.83,43074.0,63.64,63.89,63.64,63.83,43074.0
2018-12-14 15:00:00,63.82,63.87,63.66,63.7,43802.0,63.82,63.87,63.66,63.7,43802.0
2018-12-14 15:05:00,63.67,63.74,63.6,63.6,29340.0,63.67,63.74,63.6,63.6,29340.0
2018-12-14 15:10:00,63.6,63.78,63.58,63.58,222992.0,63.6,63.78,63.58,63.58,222992.0
2018-12-14 15:15:00,63.58,63.6,63.43,63.52,65884.0,63.58,63.6,63.43,63.52,65884.0
2018-12-14 15:20:00,63.49,63.49,63.29,63.34,129256.0,63.49,63.49,63.29,63.34,129256.0
2018-12-14 15:25:00,63.33,63.5,63.33,63.44,64156.0,63.33,63.5,63.33,63.44,64156.0
2018-12-14 15:30:00,63.43,63.5,63.35,63.41,55946.0,63.43,63.5,63.35,63.41,55946.0
2018-12-14 15:35:00,63.43,63.49,63.36,63.46,67594.0,63.43,63.49,63.36,63.46,67594.0
2018-12-14 15:40:00,63.45,63.47,63.24,63.25,79402.0,63.45,63.47,63.24,63.25,79402.0
2018-12-14 15:45:00,63.25,63.31,63.17,63.27,160016.0,63.25,63.31,63.17,63.27,160016.0
2018-12-14 15:50:00,63.29,63.59,63.27,63.58,186804.0,63.29,63.59,63.27,63.58,186804.0
2018-12-14 15:55:00,63.56,63.79,63.56,63.76,255914.0,63.56,63.79,63.56,63.76,255914.0
2018-12-17 09:30:00,59.6,59.75,57.35,59.1,717858.0,59.6,59.75,57.35,59.1,717858.0
2018-12-17 09:35:00,59.09,59.12,57.34,58.4,705188.0,59.09,59.12,57.34,58.4,705188.0
2018-12-17 09:40:00,58.39,58.4,57.67,58.38,328046.0,58.39,58.4,57.67,58.38,328046.0
2018-12-17 09:45:00,58.39,59.24,58.27,58.95,217258.0,58.39,59.24,58.27,58.95,217258.0
2018-12-17 09:50:00,58.92,59.04,58.51,58.99,322398.0,58.92,59.04,58.51,58.99,322398.0
2018-12-17 09:55:00,59.0,59.49,58.88,59.38,555026.0,59.0,59.49,58.88,59.38,555026.0
2018-12-17 10:00:00,59.4,59.57,59.16,59.38,338160.0,59.4,59.57,59.16,59.38,338160.0
2018-12-17 10:05:00,59.4,59.4,58.66,58.93,186252.0,59.4,59.4,58.66,58.93,186252.0
2018-12-17 10:10:00,58.93,59.35,58.68,59.28,180176.0,58.93,59.35,58.68,59.28,180176.0
2018-12-17 10:15:00,59.28,59.78,59.28,59.44,152912.0,59.28,59.78,59.28,59.44,152912.0
2018-12-17 10:20:00,59.43,59.45,59.01,59.03,134988.0,59.43,59.45,59.01,59.03,134988.0
2018-12-17 10:25:00,59.0,59.06,58.53,58.67,120886.0,59.0,59.06,58.53,58.67,120886.0
2018-12-17 10:30:00,58.65,58.81,58.35,58.47,153774.0,58.65,58.81,58.35,58.47,153774.0
2018-12-17 10:35:00,58.49,58.6,58.43,58.55,53278.0,58.49,58.6,58.43,58.55,53278.0
2018-12-17 10:40:00,58.55,58.94,58.54,58.7,131910.0,58.55,58.94,58.54,58.7,131910.0
2018-12-17 10:45:00,58.77,58.9,58.67,58.72,94548.0,58.77,58.9,58.67,58.72,94548.0
2018-12-17 10:50:00,58.71,58.87,58.67,58.85,34802.0,58.71,58.87,58.67,58.85,34802.0
2018-12-17 10:55:00,58.87,59.27,58.87,59.01,85942.0,58.87,59.27,58.87,59.01,85942.0
2018-12-17 11:00:00,59.02,59.4,58.91,59.37,77964.0,59.02,59.4,58.91,59.37,77964.0
2018-12-17 11:05:00,59.4,59.6,59.37,59.49,83916.0,59.4,59.6,59.37,59.49,83916.0
2018-12-17 11:10:00,59.55,59.66,59.38,59.62,86332.0,59.55,59.66,59.38,59.62,86332.0
2018-12-17 11:15:00,59.62,60.02,59.62,59.99,134736.0,59.62,60.02,59.62,59.99,134736.0
2018-12-17 11:20:00,59.96,60.02,59.8,59.96,102072.0,59.96,60.02,59.8,59.96,102072.0
2018-12-17 11:25:00,59.93,60.19,59.93,60.02,58374.0,59.93,60.19,59.93,60.02,58374.0
2018-12-17 11:30:00,60.01,60.06,59.84,59.87,56850.0,60.01,60.06,59.84,59.87,56850.0
2018-12-17 11:35:00,59.85,60.14,59.85,60.04,261622.0,59.85,60.14,59.85,60.04,261622.0
2018-12-17 11:40:00,60.05,60.24,59.93,60.07,76470.0,60.05,60.24,59.93,60.07,76470.0
2018-12-17 11:45:00,60.07,60.4,59.97,60.39,66860.0,60.07,60.4,59.97,60.39,66860.0
2018-12-17 11:50:00,60.44,60.52,60.24,60.24,85434.0,60.44,60.52,60.24,60.24,85434.0
2018-12-17 11:55:00,60.27,60.48,60.24,60.45,63850.0,60.27,60.48,60.24,60.45,63850.0
2018-12-17 12:00:00,60.46,60.46,60.11,60.16,96842.0,60.46,60.46,60.11,60.16,96842.0
2018-12-17 12:05:00,60.17,60.25,60.08,60.08,60270.0,60.17,60.25,60.08,60.08,60270.0
2018-12-17 12:10:00,60.08,60.12,59.87,59.96,141052.0,60.08,60.12,59.87,59.96,141052.0
2018-12-17 12:15:00,59.96,60.1,59.94,60.05,104952.0,59.96,60.1,59.94,60.05,104952.0
2018-12-17 12:20:00,60.05,60.3,60.03,60.26,52812.0,60.05,60.3,60.03,60.26,52812.0
2018-12-17 12:25:00,60.27,60.52,60.27,60.5,43572.0,60.27,60.52,60.27,60.5,43572.0
2018-12-17 12:30:00,60.51,60.53,60.15,60.38,136606.0,60.51,60.53,60.15,60.38,136606.0
2018-12-17 12:35:00,60.41,60.54,60.26,60.49,116562.0,60.41,60.54,60.26,60.49,116562.0
2018-12-17 12:40:00,60.5,60.57,60.2,60.33,103968.0,60.5,60.57,60.2,60.33,103968.0
2018-12-17 12:45:00,60.33,60.57,60.29,60.5,40474.0,60.33,60.57,60.29,60.5,40474.0
2018-12-17 12:50:00,60.47,60.56,60.26,60.33,57022.0,60.47,60.56,60.26,60.33,57022.0
2018-12-17 12:55:00,60.34,60.47,60.33,60.46,49176.0,60.34,60.47,60.33,60.46,49176.0
2018-12-17 13:00:00,60.46,60.69,60.41,60.57,115336.0,60.46,60.69,60.41,60.57,115336.0
2018-12-17 13:05:00,60.61,60.91,60.61,60.84,70182.0,60.61,60.91,60.61,60.84,70182.0
2018-12-17 13:10:00,60.84,60.92,60.76,60.85,70064.0,60.84,60.92,60.76,60.85,70064.0
2018-12-17 13:15:00,60.85,61.16,60.82,60.97,122352.0,60.85,61.16,60.82,60.97,122352.0
2018-12-17 13:20:00,60.97,61.06,60.8,61.05,41578.0,60.97,61.06,60.8,61.05,41578.0
2018-12-17 13:25:00,61.07,61.49,61.05,61.24,169520.0,61.07,61.49,61.05,61.24,169520.0
2018-12-17 13:30:00,61.28,61.43,61.08,61.09,98646.0,61.28,61.43,61.08,61.09,98646.0
2018-12-17 13:35:00,61.1,61.16,60.85,61.05,107612.0,61.1,61.16,60.85,61.05,107612.0
2018-12-17 13:40:00,61.06,61.44,61.06,61.33,78474.0,61.06,61.44,61.06,61.33,78474.0
2018-12-17 13:45:00,61.31,61.34,60.97,61.01,76864.0,61.31,61.34,60.97,61.01,76864.0
2018-12-17 13:50:00,60.99,60.99,60.56,60.71,150574.0,60.99,60.99,60.56,60.71,150574.0
2018-12-17 13:55:00,60.69,60.95,60.61,60.77,94944.0,60.69,60.95,60.61,60.77,94944.0
2018-12-17 14:00:00,60.79,60.92,60.77,60.83,97022.0,60.79,60.92,60.77,60.83,97022.0
2018-12-17 14:05:00,60.83,60.99,60.77,60.96,71116.0,60.83,60.99,60.77,60.96,71116.0
2018-12-17 14:10:00,60.95,61.02,60.84,60.91,48162.0,60.95,61.02,60.84,60.91,48162.0
2018-12-17 14:15:00,60.92,61.02,60.88,60.99,58560.0,60.92,61.02,60.88,60.99,58560.0
2018-12-17 14:20:00,60.99,61.26,60.96,61.17,65754.0,60.99,61.26,60.96,61.17,65754.0
2018-12-17 14:25:00,61.17,61.34,61.02,61.33,115606.0,61.17,61.34,61.02,61.33,115606.0
2018-12-17 14:30:00,61.34,61.49,61.2,61.29,80020.0,61.34,61.49,61.2,61.29,80020.0
2018-12-17 14:35:00,61.29,61.32,61.17,61.3,101648.0,61.29,61.32,61.17,61.3,101648.0
2018-12-17 14:40:00,61.31,61.62,60.97,61.05,91258.0,61.31,61.62,60.97,61.05,91258.0
2018-12-17 14:45:00,60.99,61.19,60.88,60.95,71088.0,60.99,61.19,60.88,60.95,71088.0
2018-12-17 14:50:00,60.96,61.1,60.91,60.98,50068.0,60.96,61.1,60.91,60.98,50068.0
2018-12-17 14:55:00,60.98,61.09,60.92,61.04,46034.0,60.98,61.09,60.92,61.04,46034.0
2018-12-17 15:00:00,61.04,61.05,60.79,60.8,70452.0,61.04,61.05,60.79,60.8,70452.0
2018-12-17 15:05:00,60.8,60.93,60.7,60.7,86932.0,60.8,60.93,60.7,60.7,86932.0
2018-12-17 15:10:00,60.72,60.95,60.72,60.82,98444.0,60.72,60.95,60.72,60.82,98444.0
2018-12-17 15:15:00,60.82,60.83,60.67,60.74,79320.0,60.82,60.83,60.67,60.74,79320.0
2018-12-17 15:20:00,60.74,60.74,60.52,60.58,86532.0,60.74,60.74,60.52,60.58,86532.0
2018-12-17 15:25:00,60.59,60.6,60.51,60.58,71576.0,60.59,60.6,60.51,60.58,71576.0
2018-12-17 15:30:00,60.59,60.6,60.37,60.38,122776.0,60.59,60.6,60.37,60.38,122776.0
2018-12-17 15:35:00,60.37,60.56,60.35,60.44,196416.0,60.37,60.56,60.35,60.44,196416.0
2018-12-17 15:40:00,60.43,60.49,60.39,60.42,125546.0,60.43,60.49,60.39,60.42,125546.0
2018-12-17 15:45:00,60.42,60.56,60.24,60.35,232936.0,60.42,60.56,60.24,60.35,232936.0
2018-12-17 15:50:00,60.37,60.52,60.35,60.51,271182.0,60.37,60.52,60.35,60.51,271182.0
2018-12-17 15:55:00,60.52,60.84,60.49,60.72,489150.0,60.52,60.84,60.49,60.72,489150.0
2018-12-18 09:30:00,60.54,61.09,59.63,60.88,170148.0,60.54,61.09,59.63,60.88,170148.0
2018-12-18 09:35:00,60.88,61.09,60.66,60.87,70736.0,60.88,61.09,60.66,60.87,70736.0
2018-12-18 09:40:00,60.9,60.93,59.85,60.2,75860.0,60.9,60.93,59.85,60.2,75860.0
2018-12-18 09:45:00,60.2,60.3,59.97,60.11,52530.0,60.2,60.3,59.97,60.11,52530.0
2018-12-18 09:50:00,60.14,60.55,60.14,60.4,61160.0,60.14,60.55,60.14,60.4,61160.0
2018-12-18 09:55:00,60.41,60.51,60.29,60.35,60072.0,60.41,60.51,60.29,60.35,60072.0
2018-12-18 10:00:00,60.35,60.48,60.35,60.42,52266.0,60.35,60.48,60.35,60.42,52266.0
2018-12-18 10:05:00,60.42,60.52,60.4,60.46,63414.0,60.42,60.52,60.4,60.46,63414.0
2018-12-18 10:10:00,60.44,60.46,60.2,60.33,133666.0,60.44,60.46,60.2,60.33,133666.0
2018-12-18 10:15:00,60.31,60.33,59.95,60.07,51024.0,60.31,60.33,59.95,60.07,51024.0
2018-12-18 10:20:00,60.07,60.09,59.51,59.62,77072.0,60.07,60.09,59.51,59.62,77072.0
2018-12-18 10:25:00,59.63,59.89,59.62,59.87,58168.0,59.63,59.89,59.62,59.87,58168.0
2018-12-18 10:30:00,59.9,60.34,59.89,60.16,57654.0,59.9,60.34,59.89,60.16,57654.0
2018-12-18 10:35:00,60.17,60.25,59.98,60.07,41114.0,60.17,60.25,59.98,60.07,41114.0
2018-12-18 10:40:00,60.09,60.11,59.82,59.89,32604.0,60.09,60.11,59.82,59.89,32604.0
2018-12-18 10:45:00,59.88,60.29,59.84,60.25,47466.0,59.88,60.29,59.84,60.25,47466.0
2018-12-18 10:50:00,60.22,60.3,60.16,60.17,45770.0,60.22,60.3,60.16,60.17,45770.0
2018-12-18 10:55:00,60.2,60.22,60.01,60.03,33628.0,60.2,60.22,60.01,60.03,33628.0
2018-12-18 11:00:00,60.02,60.12,59.99,60.07,53324.0,60.02,60.12,59.99,60.07,53324.0
2018-12-18 11:05:00,60.08,60.24,60.06,60.19,30276.0,60.08,60.24,60.06,60.19,30276.0
2018-12-18 11:10:00,60.19,60.32,60.19,60.27,41642.0,60.19,60.32,60.19,60.27,41642.0
2018-12-18 11:15:00,60.26,60.26,60.08,60.21,24166.0,60.26,60.26,60.08,60.21,24166.0
2018-12-18 11:20:00,60.21,60.21,60.07,60.08,35122.0,60.21,60.21,60.07,60.08,35122.0
2018-12-18 11:25:00,60.08,60.09,59.84,59.99,68922.0,60.08,60.09,59.84,59.99,68922.0
2018-12-18 11:30:00,60.02,60.07,59.95,59.99,66712.0,60.02,60.07,59.95,59.99,66712.0
2018-12-18 11:35:00,60.0,60.19,59.97,60.19,78984.0,60.0,60.19,59.97,60.19,78984.0
2018-12-18 11:40:00,60.2,60.27,60.18,60.27,11720.0,60.2,60.27,60.18,60.27,11720.0
2018-12-18 11:45:00,60.26,60.42,60.16,60.38,56892.0,60.26,60.42,60.16,60.38,56892.0
2018-12-18 11:50:00,60.35,60.37,60.17,60.2,40518.0,60.35,60.37,60.17,60.2,40518.0
2018-12-18 11:55:00,60.2,60.25,60.1,60.12,20934.0,60.2,60.25,60.1,60.12,20934.0
2018-12-18 12:00:00,60.12,60.27,60.1,60.22,25692.0,60.12,60.27,60.1,60.22,25692.0
2018-12-18 12:05:00,60.24,60.35,60.12,60.23,58564.0,60.24,60.35,60.12,60.23,58564.0
2018-12-18 12:10:00,60.23,60.28,60.13,60.2,26704.0,60.23,60.28,60.13,60.2,26704.0
2018-12-18 12:15:00,60.21,60.27,60.1,60.26,29708.0,60.21,60.27,60.1,60.26,29708.0
2018-12-18 12:20:00,60.24,60.26,60.19,60.22,20644.0,60.24,60.26,60.19,60.22,20644.0
2018-12-18 12:25:00,60.22,60.28,60.15,60.17,58210.0,60.22,60.28,60.15,60.17,58210.0
2018-12-18 12:30:00,60.18,60.27,60.17,60.27,9984.0,60.18,60.27,60.17,60.27,9984.0
2018-12-18 12:35:00,60.26,60.32,60.24,60.31,17710.0,60.26,60.32,60.24,60.31,17710.0
2018-12-18 12:40:00,60.3,60.32,60.27,60.31,7752.0,60.3,60.32,60.27,60.31,7752.0
2018-12-18 12:45:00,60.31,60.42,60.26,60.36,29552.0,60.31,60.42,60.26,60.36,29552.0
2018-12-18 12:50:00,60.36,60.5,60.29,60.49,19890.0,60.36,60.5,60.29,60.49,19890.0
2018-12-18 12:55:00,60.5,60.54,60.44,60.47,20816.0,60.5,60.54,60.44,60.47,20816.0
2018-12-18 13:00:00,60.49,60.54,60.46,60.53,19472.0,60.49,60.54,60.46,60.53,19472.0
2018-12-18 13:05:00,60.54,60.59,60.51,60.54,31820.0,60.54,60.59,60.51,60.54,31820.0
2018-12-18 13:10:00,60.55,60.6,60.54,60.55,20474.0,60.55,60.6,60.54,60.55,20474.0
2018-12-18 13:15:00,60.54,60.63,60.54,60.63,51936.0,60.54,60.63,60.54,60.63,51936.0
2018-12-18 13:20:00,60.6,60.67,60.54,60.58,47204.0,60.6,60.67,60.54,60.58,47204.0
2018-12-18 13:25:00,60.56,60.56,60.38,60.4,56292.0,60.56,60.56,60.38,60.4,56292.0
2018-12-18 13:30:00,60.42,60.42,60.27,60.33,26756.0,60.42,60.42,60.27,60.33,26756.0
2018-12-18 13:35:00,60.33,60.44,60.33,60.37,17790.0,60.33,60.44,60.33,60.37,17790.0
2018-12-18 13:40:00,60.35,60.54,60.34,60.52,27834.0,60.35,60.54,60.34,60.52,27834.0
2018-12-18 13:45:00,60.52,60.62,60.49,60.62,12488.0,60.52,60.62,60.49,60.62,12488.0
2018-12-18 13:50:00,60.61,60.62,60.38,60.4,15042.0,60.61,60.62,60.38,60.4,15042.0
2018-12-18 13:55:00,60.4,60.42,60.18,60.2,19984.0,60.4,60.42,60.18,60.2,19984.0
2018-12-18 14:00:00,60.22,60.34,60.2,60.3,25222.0,60.22,60.34,60.2,60.3,25222.0
2018-12-18 14:05:00,60.29,60.34,60.22,60.31,38968.0,60.29,60.34,60.22,60.31,38968.0
2018-12-18 14:10:00,60.3,60.31,60.21,60.22,22816.0,60.3,60.31,60.21,60.22,22816.0
2018-12-18 14:15:00,60.21,60.21,60.09,60.17,22210.0,60.21,60.21,60.09,60.17,22210.0
2018-12-18 14:20:00,60.2,60.25,60.16,60.17,17590.0,60.2,60.25,60.16,60.17,17590.0
2018-12-18 14:25:00,60.21,60.26,60.08,60.1,38406.0,60.21,60.26,60.08,60.1,38406.0
2018-12-18 14:30:00,60.1,60.1,59.82,59.82,50626.0,60.1,60.1,59.82,59.82,50626.0
2018-12-18 14:35:00,59.82,59.89,59.76,59.88,43134.0,59.82,59.89,59.76,59.88,43134.0
2018-12-18 14:40:00,59.85,59.87,59.26,59.26,121172.0,59.85,59.87,59.26,59.26,121172.0
2018-12-18 14:45:00,59.27,59.52,59.27,59.49,36686.0,59.27,59.52,59.27,59.49,36686.0
2018-12-18 14:50:00,59.51,59.55,59.38,59.49,30564.0,59.51,59.55,59.38,59.49,30564.0
2018-12-18 14:55:00,59.5,59.51,59.21,59.21,35152.0,59.5,59.51,59.21,59.21,35152.0
2018-12-18 15:00:00,59.18,59.43,59.12,59.35,56682.0,59.18,59.43,59.12,59.35,56682.0
2018-12-18 15:05:00,59.35,59.51,59.29,59.35,60266.0,59.35,59.51,59.29,59.35,60266.0
2018-12-18 15:10:00,59.37,59.53,59.35,59.46,47834.0,59.37,59.53,59.35,59.46,47834.0
2018-12-18 15:15:00,59.45,59.61,59.45,59.55,61946.0,59.45,59.61,59.45,59.55,61946.0
2018-12-18 15:20:00,59.57,59.65,59.48,59.56,78048.0,59.57,59.65,59.48,59.56,78048.0
2018-12-18 15:25:00,59.55,59.55,59.27,59.38,71226.0,59.55,59.55,59.27,59.38,71226.0
2018-12-18 15:30:00,59.38,59.68,59.38,59.63,80410.0,59.38,59.68,59.38,59.63,80410.0
2018-12-18 15:35:00,59.63,59.69,59.6,59.63,83108.0,59.63,59.69,59.6,59.63,83108.0
2018-12-18 15:40:00,59.63,59.82,59.63,59.76,100514.0,59.63,59.82,59.63,59.76,100514.0
2018-12-18 15:45:00,59.79,60.11,59.77,60.08,187178.0,59.79,60.11,59.77,60.08,187178.0
2018-12-18 15:50:00,60.08,60.08,59.9,60.03,194524.0,60.08,60.08,59.9,60.03,194524.0
2018-12-18 15:55:00,60.05,60.08,59.9,60.03,489658.0,60.05,60.08,59.9,60.03,489658.0
2018-12-19 09:30:00,60.05,60.27,59.92,59.92,38884.0,60.05,60.27,59.92,59.92,38884.0
2018-12-19 09:35:00,60.01,60.16,59.77,60.0,34012.0,60.01,60.16,59.77,60.0,34012.0
2018-12-19 09:40:00,60.02,60.1,59.85,60.07,37732.0,60.02,60.1,59.85,60.07,37732.0
2018-12-19 09:45:00,60.03,60.09,59.84,60.07,25800.0,60.03,60.09,59.84,60.07,25800.0
2018-12-19 09:50:00,60.1,60.22,60.02,60.19,35208.0,60.1,60.22,60.02,60.19,35208.0
2018-12-19 09:55:00,60.23,60.51,60.05,60.1,43562.0,60.23,60.51,60.05,60.1,43562.0
2018-12-19 10:00:00,60.19,60.54,60.04,60.45,38284.0,60.19,60.54,60.04,60.45,38284.0
2018-12-19 10:05:00,60.45,60.59,60.39,60.42,25234.0,60.45,60.59,60.39,60.42,25234.0
2018-12-19 10:10:00,60.37,60.51,60.13,60.38,35114.0,60.37,60.51,60.13,60.38,35114.0
2018-12-19 10:15:00,60.35,60.43,60.29,60.42,30128.0,60.35,60.43,60.29,60.42,30128.0
2018-12-19 10:20:00,60.38,60.51,60.35,60.41,13042.0,60.38,60.51,60.35,60.41,13042.0
2018-12-19 10:25:00,60.45,60.62,60.45,60.52,21250.0,60.45,60.62,60.45,60.52,21250.0
2018-12-19 10:30:00,60.59,60.77,60.57,60.72,24522.0,60.59,60.77,60.57,60.72,24522.0
2018-12-19 10:35:00,60.67,60.82,60.54,60.61,19430.0,60.67,60.82,60.54,60.61,19430.0
2018-12-19 10:40:00,60.68,60.92,60.61,60.85,30264.0,60.68,60.92,60.61,60.85,30264.0
2018-12-19 10:45:00,60.84,60.9,60.75,60.83,31876.0,60.84,60.9,60.75,60.83,31876.0
2018-12-19 10:50:00,60.8,61.03,60.77,60.88,28954.0,60.8,61.03,60.77,60.88,28954.0
2018-12-19 10:55:00,60.88,60.98,60.74,60.98,18796.0,60.88,60.98,60.74,60.98,18796.0
2018-12-19 11:00:00,60.97,61.01,60.77,60.88,35880.0,60.97,61.01,60.77,60.88,35880.0
2018-12-19 11:05:00,60.91,61.06,60.87,60.96,34286.0,60.91,61.06,60.87,60.96,34286.0
2018-12-19 11:10:00,60.92,60.95,60.79,60.85,26866.0,60.92,60.95,60.79,60.85,26866.0
2018-12-19 11:15:00,60.84,60.86,60.7,60.83,18472.0,60.84,60.86,60.7,60.83,18472.0
2018-12-19 11:20:00,60.84,60.97,60.84,60.94,22786.0,60.84,60.97,60.84,60.94,22786.0
2018-12-19 11:25:00,60.95,60.95,60.81,60.92,24568.0,60.95,60.95,60.81,60.92,24568.0
2018-12-19 11:30:00,60.95,61.07,60.88,61.06,20950.0,60.95,61.07,60.88,61.06,20950.0
2018-12-19 11:35:00,61.09,61.2,61.05,61.15,117998.0,61.09,61.2,61.05,61.15,117998.0
2018-12-19 11:40:00,61.16,61.22,61.08,61.15,17462.0,61.16,61.22,61.08,61.15,17462.0
2018-12-19 11:45:00,61.16,61.26,61.1,61.26,16794.0,61.16,61.26,61.1,61.26,16794.0
2018-12-19 11:50:00,61.29,61.38,61.26,61.34,18886.0,61.29,61.38,61.26,61.34,18886.0
2018-12-19 11:55:00,61.37,61.44,61.24,61.4,24862.0,61.37,61.44,61.24,61.4,24862.0
2018-12-19 12:00:00,61.4,61.52,61.29,61.34,24180.0,61.4,61.52,61.29,61.34,24180.0
2018-12-19 12:05:00,61.33,61.52,61.33,61.48,18408.0,61.33,61.52,61.33,61.48,18408.0
2018-12-19 12:10:00,61.47,61.6,61.43,61.43,25214.0,61.47,61.6,61.43,61.43,25214.0
2018-12-19 12:15:00,61.42,61.45,61.34,61.37,17936.0,61.42,61.45,61.34,61.37,17936.0
2018-12-19 12:20:00,61.37,61.46,61.34,61.46,41544.0,61.37,61.46,61.34,61.46,41544.0
2018-12-19 12:25:00,61.44,61.53,61.38,61.38,19556.0,61.44,61.53,61.38,61.38,19556.0
2018-12-19 12:30:00,61.38,61.38,61.22,61.32,20924.0,61.38,61.38,61.22,61.32,20924.0
2018-12-19 12:35:00,61.42,61.42,61.34,61.36,21418.0,61.42,61.42,61.34,61.36,21418.0
2018-12-19 12:40:00,61.34,61.35,61.25,61.3,12456.0,61.34,61.35,61.25,61.3,12456.0
2018-12-19 12:45:00,61.29,61.32,61.17,61.19,12822.0,61.29,61.32,61.17,61.19,12822.0
2018-12-19 12:50:00,61.19,61.29,61.15,61.21,13866.0,61.19,61.29,61.15,61.21,13866.0
2018-12-19 12:55:00,61.24,61.27,61.07,61.2,17052.0,61.24,61.27,61.07,61.2,17052.0
2018-12-19 13:00:00,61.2,61.2,61.06,61.11,15202.0,61.2,61.2,61.06,61.11,15202.0
2018-12-19 13:05:00,61.13,61.16,61.06,61.12,15456.0,61.13,61.16,61.06,61.12,15456.0
2018-12-19 13:10:00,61.09,61.17,61.02,61.03,21320.0,61.09,61.17,61.02,61.03,21320.0
2018-12-19 13:15:00,60.99,61.17,60.96,61.17,15784.0,60.99,61.17,60.96,61.17,15784.0
2018-12-19 13:20:00,61.18,61.18,60.95,60.99,22286.0,61.18,61.18,60.95,60.99,22286.0
2018-12-19 13:25:00,61.0,61.13,60.97,61.04,12684.0,61.0,61.13,60.97,61.04,12684.0
2018-12-19 13:30:00,61.09,61.12,60.97,61.02,13218.0,61.09,61.12,60.97,61.02,13218.0
2018-12-19 13:35:00,61.02,61.05,60.99,60.99,14362.0,61.02,61.05,60.99,60.99,14362.0
2018-12-19 13:40:00,61.01,61.12,61.01,61.04,14022.0,61.01,61.12,61.01,61.04,14022.0
2018-12-19 13:45:00,61.02,61.07,60.93,61.06,16710.0,61.02,61.07,60.93,61.06,16710.0
2018-12-19 13:50:00,61.05,61.05,60.89,60.89,21266.0,61.05,61.05,60.89,60.89,21266.0
2018-12-19 13:55:00,60.92,61.39,60.92,61.39,22962.0,60.92,61.39,60.92,61.39,22962.0
2018-12-19 14:00:00,61.41,61.46,60.31,60.54,31424.0,61.41,61.46,60.31,60.54,31424.0
2018-12-19 14:05:00,60.57,60.78,60.25,60.38,37352.0,60.57,60.78,60.25,60.38,37352.0
2018-12-19 14:10:00,60.39,60.4,59.91,60.1,22794.0,60.39,60.4,59.91,60.1,22794.0
2018-12-19 14:15:00,60.1,60.6,60.05,60.48,37602.0,60.1,60.6,60.05,60.48,37602.0
2018-12-19 14:20:00,60.43,60.58,60.31,60.55,28644.0,60.43,60.58,60.31,60.55,28644.0
2018-12-19 14:25:00,60.52,60.76,60.4,60.64,27762.0,60.52,60.76,60.4,60.64,27762.0
2018-12-19 14:30:00,60.6,60.85,60.5,60.74,19798.0,60.6,60.85,60.5,60.74,19798.0
2018-12-19 14:35:00,60.66,60.85,60.65,60.77,21356.0,60.66,60.85,60.65,60.77,21356.0
2018-12-19 14:40:00,60.74,60.74,60.02,60.06,30930.0,60.74,60.74,60.02,60.06,30930.0
2018-12-19 14:45:00,60.03,60.26,59.98,60.26,29738.0,60.03,60.26,59.98,60.26,29738.0
2018-12-19 14:50:00,60.27,60.27,59.92,60.07,83260.0,60.27,60.27,59.92,60.07,83260.0
2018-12-19 14:55:00,60.08,60.08,59.65,59.88,79736.0,60.08,60.08,59.65,59.88,79736.0
2018-12-19 15:00:00,59.84,59.85,59.43,59.47,68822.0,59.84,59.85,59.43,59.47,68822.0
2018-12-19 15:05:00,59.46,59.48,59.17,59.38,112010.0,59.46,59.48,59.17,59.38,112010.0
2018-12-19 15:10:00,59.43,59.7,59.22,59.68,70232.0,59.43,59.7,59.22,59.68,70232.0
2018-12-19 15:15:00,59.7,59.7,59.22,59.37,94216.0,59.7,59.7,59.22,59.37,94216.0
2018-12-19 15:20:00,59.44,59.82,59.19,59.72,54174.0,59.44,59.82,59.19,59.72,54174.0
2018-12-19 15:25:00,59.74,59.77,59.29,59.29,48036.0,59.74,59.77,59.29,59.29,48036.0
2018-12-19 15:30:00,59.31,59.54,59.24,59.53,62282.0,59.31,59.54,59.24,59.53,62282.0
2018-12-19 15:35:00,59.49,59.49,59.19,59.27,48564.0,59.49,59.49,59.19,59.27,48564.0
2018-12-19 15:40:00,59.25,59.27,58.99,59.17,66728.0,59.25,59.27,58.99,59.17,66728.0
2018-12-19 15:45:00,59.17,59.6,59.16,59.59,87480.0,59.17,59.6,59.16,59.59,87480.0
2018-12-19 15:50:00,59.6,59.6,59.43,59.52,85700.0,59.6,59.6,59.43,59.52,85700.0
2018-12-19 15:55:00,59.51,59.58,59.43,59.46,170950.0,59.51,59.58,59.43,59.46,170950.0
2018-12-20 09:30:00,59.08,59.18,58.63,58.63,51606.0,59.08,59.18,58.63,58.63,51606.0
2018-12-20 09:35:00,58.73,58.88,58.22,58.72,119338.0,58.73,58.88,58.22,58.72,119338.0
2018-12-20 09:40:00,58.7,58.81,58.39,58.65,106260.0,58.7,58.81,58.39,58.65,106260.0
2018-12-20 09:45:00,58.7,58.7,57.82,57.9,43616.0,58.7,58.7,57.82,57.9,43616.0
2018-12-20 09:50:00,57.85,58.23,57.81,58.22,65270.0,57.85,58.23,57.81,58.22,65270.0
2018-12-20 09:55:00,58.22,58.66,58.22,58.66,68784.0,58.22,58.66,58.22,58.66,68784.0
2018-12-20 10:00:00,58.7,58.97,58.56,58.84,43224.0,58.7,58.97,58.56,58.84,43224.0
2018-12-20 10:05:00,58.85,59.12,58.83,59.04,45156.0,58.85,59.12,58.83,59.04,45156.0
2018-12-20 10:10:00,59.04,59.04,58.87,58.97,31764.0,59.04,59.04,58.87,58.97,31764.0
2018-12-20 10:15:00,58.96,58.96,58.69,58.69,20744.0,58.96,58.96,58.69,58.69,20744.0
2018-12-20 10:20:00,58.65,58.85,58.61,58.74,38058.0,58.65,58.85,58.61,58.74,38058.0
2018-12-20 10:25:00,58.73,58.85,58.61,58.66,57328.0,58.73,58.85,58.61,58.66,57328.0
2018-12-20 10:30:00,58.69,58.74,58.54,58.59,23208.0,58.69,58.74,58.54,58.59,23208.0
2018-12-20 10:35:00,58.57,58.83,58.49,58.72,53950.0,58.57,58.83,58.49,58.72,53950.0
2018-12-20 10:40:00,58.71,58.75,58.57,58.65,28690.0,58.71,58.75,58.57,58.65,28690.0
2018-12-20 10:45:00,58.66,58.66,58.41,58.44,23786.0,58.66,58.66,58.41,58.44,23786.0
2018-12-20 10:50:00,58.48,58.52,58.4,58.48,15812.0,58.48,58.52,58.4,58.48,15812.0
2018-12-20 10:55:00,58.48,58.73,58.29,58.62,27762.0,58.48,58.73,58.29,58.62,27762.0
2018-12-20 11:00:00,58.56,58.56,58.29,58.39,13800.0,58.56,58.56,58.29,58.39,13800.0
2018-12-20 11:05:00,58.38,58.59,58.29,58.34,24588.0,58.38,58.59,58.29,58.34,24588.0
2018-12-20 11:10:00,58.38,58.49,58.3,58.42,21436.0,58.38,58.49,58.3,58.42,21436.0
2018-12-20 11:15:00,58.4,58.54,58.33,58.33,29460.0,58.4,58.54,58.33,58.33,29460.0
2018-12-20 11:20:00,58.35,58.35,58.1,58.14,21600.0,58.35,58.35,58.1,58.14,21600.0
2018-12-20 11:25:00,58.18,58.22,57.94,57.97,18936.0,58.18,58.22,57.94,57.97,18936.0
2018-12-20 11:30:00,57.97,57.98,57.79,57.8,27096.0,57.97,57.98,57.79,57.8,27096.0
2018-12-20 11:35:00,57.82,57.97,57.78,57.9,95170.0,57.82,57.97,57.78,57.9,95170.0
2018-12-20 11:40:00,57.95,58.06,57.87,57.94,80114.0,57.95,58.06,57.87,57.94,80114.0
2018-12-20 11:45:00,57.97,58.02,57.83,57.83,88420.0,57.97,58.02,57.83,57.83,88420.0
2018-12-20 11:50:00,57.87,57.96,57.71,57.88,102014.0,57.87,57.96,57.71,57.88,102014.0
2018-12-20 11:55:00,57.94,58.16,57.82,57.92,63172.0,57.94,58.16,57.82,57.92,63172.0
2018-12-20 12:00:00,57.95,58.23,57.83,58.22,117324.0,57.95,58.23,57.83,58.22,117324.0
2018-12-20 12:05:00,58.17,58.3,58.08,58.21,38658.0,58.17,58.3,58.08,58.21,38658.0
2018-12-20 12:10:00,58.21,58.35,58.08,58.08,38334.0,58.21,58.35,58.08,58.08,38334.0
2018-12-20 12:15:00,58.06,58.12,57.7,57.88,75552.0,58.06,58.12,57.7,57.88,75552.0
2018-12-20 12:20:00,57.91,58.09,57.88,58.07,26944.0,57.91,58.09,57.88,58.07,26944.0
2018-12-20 12:25:00,58.1,58.63,58.04,58.59,46552.0,58.1,58.63,58.04,58.59,46552.0
2018-12-20 12:30:00,58.62,58.73,58.45,58.55,31668.0,58.62,58.73,58.45,58.55,31668.0
2018-12-20 12:35:00,58.5,58.63,58.35,58.38,16130.0,58.5,58.63,58.35,58.38,16130.0
2018-12-20 12:40:00,58.37,58.38,58.16,58.23,10730.0,58.37,58.38,58.16,58.23,10730.0
2018-12-20 12:45:00,58.21,58.29,58.16,58.19,11106.0,58.21,58.29,58.16,58.19,11106.0
2018-12-20 12:50:00,58.24,58.27,57.99,57.99,15304.0,58.24,58.27,57.99,57.99,15304.0
2018-12-20 12:55:00,57.99,58.17,57.97,58.12,16642.0,57.99,58.17,57.97,58.12,16642.0
2018-12-20 13:00:00,58.13,58.13,57.87,57.96,13038.0,58.13,58.13,57.87,57.96,13038.0
2018-12-20 13:05:00,57.96,58.02,57.8,57.82,17858.0,57.96,58.02,57.8,57.82,17858.0
2018-12-20 13:10:00,57.79,57.83,57.66,57.83,29182.0,57.79,57.83,57.66,57.83,29182.0
2018-12-20 13:15:00,57.77,58.03,57.7,57.77,59896.0,57.77,58.03,57.7,57.77,59896.0
2018-12-20 13:20:00,57.78,57.97,57.72,57.86,33894.0,57.78,57.97,57.72,57.86,33894.0
2018-12-20 13:25:00,57.85,57.95,57.82,57.89,9352.0,57.85,57.95,57.82,57.89,9352.0
2018-12-20 13:30:00,57.88,57.89,57.78,57.83,13810.0,57.88,57.89,57.78,57.83,13810.0
2018-12-20 13:35:00,57.79,57.88,57.7,57.87,15070.0,57.79,57.88,57.7,57.87,15070.0
2018-12-20 13:40:00,57.86,57.86,57.63,57.85,22460.0,57.86,57.86,57.63,57.85,22460.0
2018-12-20 13:45:00,57.85,57.97,57.74,57.97,13754.0,57.85,57.97,57.74,57.97,13754.0
2018-12-20 13:50:00,57.98,57.98,57.67,57.7,16912.0,57.98,57.98,57.67,57.7,16912.0
2018-12-20 13:55:00,57.68,57.77,57.67,57.67,28212.0,57.68,57.77,57.67,57.67,28212.0
2018-12-20 14:00:00,57.69,57.74,57.14,57.32,74422.0,57.69,57.74,57.14,57.32,74422.0
2018-12-20 14:05:00,57.29,57.48,57.24,57.35,33532.0,57.29,57.48,57.24,57.35,33532.0
2018-12-20 14:10:00,57.29,57.29,57.01,57.22,21134.0,57.29,57.29,57.01,57.22,21134.0
2018-12-20 14:15:00,57.23,57.32,57.1,57.1,22214.0,57.23,57.32,57.1,57.1,22214.0
2018-12-20 14:20:00,57.13,57.59,57.11,57.45,49012.0,57.13,57.59,57.11,57.45,49012.0
2018-12-20 14:25:00,57.49,57.74,57.4,57.68,29720.0,57.49,57.74,57.4,57.68,29720.0
2018-12-20 14:30:00,57.71,57.88,57.67,57.81,27818.0,57.71,57.88,57.67,57.81,27818.0
2018-12-20 14:35:00,57.83,58.09,57.8,57.87,19248.0,57.83,58.09,57.8,57.87,19248.0
2018-12-20 14:40:00,57.89,58.3,57.87,58.26,28488.0,57.89,58.3,57.87,58.26,28488.0
2018-12-20 14:45:00,58.25,58.51,58.14,58.48,31412.0,58.25,58.51,58.14,58.48,31412.0
2018-12-20 14:50:00,58.48,58.48,58.13,58.18,31452.0,58.48,58.48,58.13,58.18,31452.0
2018-12-20 14:55:00,58.14,58.15,57.76,57.94,47728.0,58.14,58.15,57.76,57.94,47728.0
2018-12-20 15:00:00,57.91,57.91,57.54,57.6,22948.0,57.91,57.91,57.54,57.6,22948.0
2018-12-20 15:05:00,57.58,57.92,57.46,57.85,30362.0,57.58,57.92,57.46,57.85,30362.0
2018-12-20 15:10:00,57.92,58.15,57.84,58.06,20332.0,57.92,58.15,57.84,58.06,20332.0
2018-12-20 15:15:00,58.07,58.07,57.9,57.9,21376.0,58.07,58.07,57.9,57.9,21376.0
2018-12-20 15:20:00,57.86,58.27,57.85,58.19,44878.0,57.86,58.27,57.85,58.19,44878.0
2018-12-20 15:25:00,58.15,58.22,57.91,57.93,27332.0,58.15,58.22,57.91,57.93,27332.0
2018-12-20 15:30:00,57.95,58.18,57.95,58.13,29596.0,57.95,58.18,57.95,58.13,29596.0
2018-12-20 15:35:00,58.11,58.26,58.04,58.23,31814.0,58.11,58.26,58.04,58.23,31814.0
2018-12-20 15:40:00,58.18,58.21,57.66,57.67,58380.0,58.18,58.21,57.66,57.67,58380.0
2018-12-20 15:45:00,57.65,57.77,57.58,57.63,63972.0,57.65,57.77,57.58,57.63,63972.0
2018-12-20 15:50:00,57.63,57.68,57.49,57.61,74436.0,57.63,57.68,57.49,57.61,74436.0
2018-12-20 15:55:00,57.59,57.85,57.52,57.82,194370.0,57.59,57.85,57.52,57.82,194370.0
2018-12-21 09:30:00,57.34,57.8,57.2,57.36,501890.0,57.34,57.8,57.2,57.36,501890.0
2018-12-21 09:35:00,57.66,57.95,57.6,57.88,62516.0,57.66,57.95,57.6,57.88,62516.0
2018-12-21 09:40:00,57.85,57.91,57.71,57.82,26952.0,57.85,57.91,57.71,57.82,26952.0
2018-12-21 09:45:00,57.81,57.96,57.65,57.73,38632.0,57.81,57.96,57.65,57.73,38632.0
2018-12-21 09:50:00,57.73,57.73,57.22,57.22,30532.0,57.73,57.73,57.22,57.22,30532.0
2018-12-21 09:55:00,57.24,57.24,57.02,57.16,52612.0,57.24,57.24,57.02,57.16,52612.0
2018-12-21 10:00:00,57.18,57.29,56.97,57.13,23982.0,57.18,57.29,56.97,57.13,23982.0
2018-12-21 10:05:00,57.18,57.37,57.15,57.34,21494.0,57.18,57.37,57.15,57.34,21494.0
2018-12-21 10:10:00,57.36,57.96,57.32,57.95,49992.0,57.36,57.96,57.32,57.95,49992.0
2018-12-21 10:15:00,57.95,58.1,57.88,58.01,46292.0,57.95,58.1,57.88,58.01,46292.0
2018-12-21 10:20:00,58.03,58.16,57.99,58.12,12804.0,58.03,58.16,57.99,58.12,12804.0
2018-12-21 10:25:00,58.09,58.09,57.85,57.87,13912.0,58.09,58.09,57.85,57.87,13912.0
2018-12-21 10:30:00,57.92,58.01,57.87,57.99,16882.0,57.92,58.01,57.87,57.99,16882.0
2018-12-21 10:35:00,57.99,58.19,57.96,58.19,16166.0,57.99,58.19,57.96,58.19,16166.0
2018-12-21 10:40:00,58.15,58.18,57.99,58.07,18148.0,58.15,58.18,57.99,58.07,18148.0
2018-12-21 10:45:00,58.09,58.14,58.01,58.01,15740.0,58.09,58.14,58.01,58.01,15740.0
2018-12-21 10:50:00,58.02,58.09,57.79,57.87,46452.0,58.02,58.09,57.79,57.87,46452.0
2018-12-21 10:55:00,57.89,57.98,57.81,57.84,16012.0,57.89,57.98,57.81,57.84,16012.0
2018-12-21 11:00:00,57.86,57.86,57.4,57.46,30890.0,57.86,57.86,57.4,57.46,30890.0
2018-12-21 11:05:00,57.46,57.49,56.87,56.87,29090.0,57.46,57.49,56.87,56.87,29090.0
2018-12-21 11:10:00,56.87,57.03,56.76,56.88,22982.0,56.87,57.03,56.76,56.88,22982.0
2018-12-21 11:15:00,56.87,57.09,56.77,57.05,18734.0,56.87,57.09,56.77,57.05,18734.0
2018-12-21 11:20:00,57.09,57.19,56.96,57.12,18534.0,57.09,57.19,56.96,57.12,18534.0
2018-12-21 11:25:00,57.08,57.4,57.06,57.4,14600.0,57.08,57.4,57.06,57.4,14600.0
2018-12-21 11:30:00,57.41,57.46,57.3,57.35,13296.0,57.41,57.46,57.3,57.35,13296.0
2018-12-21 11:35:00,57.34,57.49,57.3,57.33,33274.0,57.34,57.49,57.3,57.33,33274.0
2018-12-21 11:40:00,57.31,57.44,57.23,57.34,22952.0,57.31,57.44,57.23,57.34,22952.0
2018-12-21 11:45:00,57.29,57.38,57.17,57.24,29712.0,57.29,57.38,57.17,57.24,29712.0
2018-12-21 11:50:00,57.27,57.4,57.2,57.2,19618.0,57.27,57.4,57.2,57.2,19618.0
2018-12-21 11:55:00,57.23,57.26,56.88,56.94,20938.0,57.23,57.26,56.88,56.94,20938.0
2018-12-21 12:00:00,56.92,56.94,56.8,56.94,17682.0,56.92,56.94,56.8,56.94,17682.0
2018-12-21 12:05:00,56.91,56.97,56.77,56.82,13704.0,56.91,56.97,56.77,56.82,13704.0
2018-12-21 12:10:00,56.81,56.83,56.59,56.65,32140.0,56.81,56.83,56.59,56.65,32140.0
2018-12-21 12:15:00,56.66,56.75,56.52,56.52,18802.0,56.66,56.75,56.52,56.52,18802.0
2018-12-21 12:20:00,56.53,56.69,56.44,56.6,15720.0,56.53,56.69,56.44,56.6,15720.0
2018-12-21 12:25:00,56.57,56.57,56.3,56.34,20406.0,56.57,56.57,56.3,56.34,20406.0
2018-12-21 12:30:00,56.32,56.49,56.11,56.48,60424.0,56.32,56.49,56.11,56.48,60424.0
2018-12-21 12:35:00,56.46,56.69,56.29,56.65,49694.0,56.46,56.69,56.29,56.65,49694.0
2018-12-21 12:40:00,56.61,56.61,56.41,56.49,41644.0,56.61,56.61,56.41,56.49,41644.0
2018-12-21 12:45:00,56.52,56.99,56.46,56.74,34448.0,56.52,56.99,56.46,56.74,34448.0
2018-12-21 12:50:00,56.73,56.85,56.54,56.54,19858.0,56.73,56.85,56.54,56.54,19858.0
2018-12-21 12:55:00,56.58,56.77,56.58,56.66,25984.0,56.58,56.77,56.58,56.66,25984.0
2018-12-21 13:00:00,56.69,56.71,56.45,56.52,57026.0,56.69,56.71,56.45,56.52,57026.0
2018-12-21 13:05:00,56.52,56.52,56.31,56.51,40264.0,56.52,56.52,56.31,56.51,40264.0
2018-12-21 13:10:00,56.49,56.59,56.37,56.49,29108.0,56.49,56.59,56.37,56.49,29108.0
2018-12-21 13:15:00,56.52,56.58,56.42,56.48,20220.0,56.52,56.58,56.42,56.48,20220.0
2018-12-21 13:20:00,56.47,56.57,56.4,56.56,30268.0,56.47,56.57,56.4,56.56,30268.0
2018-12-21 13:25:00,56.59,56.77,56.57,56.64,35830.0,56.59,56.77,56.57,56.64,35830.0
2018-12-21 13:30:00,56.64,57.01,56.63,57.01,19444.0,56.64,57.01,56.63,57.01,19444.0
2018-12-21 13:35:00,57.07,57.07,56.89,56.99,10268.0,57.07,57.07,56.89,56.99,10268.0
2018-12-21 13:40:00,57.05,57.14,56.99,57.1,16612.0,57.05,57.14,56.99,57.1,16612.0
2018-12-21 13:45:00,57.1,57.18,56.79,56.83,21962.0,57.1,57.18,56.79,56.83,21962.0
2018-12-21 13:50:00,56.82,56.89,56.73,56.81,26582.0,56.82,56.89,56.73,56.81,26582.0
2018-12-21 13:55:00,56.82,56.82,56.63,56.68,21752.0,56.82,56.82,56.63,56.68,21752.0
2018-12-21 14:00:00,56.65,56.65,56.48,56.56,34626.0,56.65,56.65,56.48,56.56,34626.0
2018-12-21 14:05:00,56.52,56.68,56.5,56.53,42460.0,56.52,56.68,56.5,56.53,42460.0
2018-12-21 14:10:00,56.55,56.61,56.38,56.41,19830.0,56.55,56.61,56.38,56.41,19830.0
2018-12-21 14:15:00,56.44,56.69,56.43,56.66,41668.0,56.44,56.69,56.43,56.66,41668.0
2018-12-21 14:20:00,56.66,56.82,56.64,56.75,19468.0,56.66,56.82,56.64,56.75,19468.0
2018-12-21 14:25:00,56.73,56.84,56.58,56.59,53538.0,56.73,56.84,56.58,56.59,53538.0
2018-12-21 14:30:00,56.58,56.63,56.56,56.62,29782.0,56.58,56.63,56.56,56.62,29782.0
2018-12-21 14:35:00,56.63,56.81,56.63,56.71,13310.0,56.63,56.81,56.63,56.71,13310.0
2018-12-21 14:40:00,56.72,56.81,56.65,56.65,18498.0,56.72,56.81,56.65,56.65,18498.0
2018-12-21 14:45:00,56.7,56.87,56.67,56.87,18998.0,56.7,56.87,56.67,56.87,18998.0
2018-12-21 14:50:00,56.84,57.12,56.84,56.92,24252.0,56.84,57.12,56.84,56.92,24252.0
2018-12-21 14:55:00,56.91,57.01,56.88,56.98,27780.0,56.91,57.01,56.88,56.98,27780.0
2018-12-21 15:00:00,57.01,57.04,56.79,56.82,65044.0,57.01,57.04,56.79,56.82,65044.0
2018-12-21 15:05:00,56.81,56.89,56.77,56.85,35860.0,56.81,56.89,56.77,56.85,35860.0
2018-12-21 15:10:00,56.82,56.82,56.65,56.66,23716.0,56.82,56.82,56.65,56.66,23716.0
2018-12-21 15:15:00,56.66,56.68,56.44,56.48,45454.0,56.66,56.68,56.44,56.48,45454.0
2018-12-21 15:20:00,56.49,56.68,56.45,56.5,53690.0,56.49,56.68,56.45,56.5,53690.0
2018-12-21 15:25:00,56.49,56.52,56.33,56.38,44376.0,56.49,56.52,56.33,56.38,44376.0
2018-12-21 15:30:00,56.37,56.48,56.33,56.4,66234.0,56.37,56.48,56.33,56.4,66234.0
2018-12-21 15:35:00,56.36,56.36,56.12,56.15,42812.0,56.36,56.36,56.12,56.15,42812.0
2018-12-21 15:40:00,56.12,56.28,56.1,56.19,112932.0,56.12,56.28,56.1,56.19,112932.0
2018-12-21 15:45:00,56.13,56.35,56.12,56.24,93108.0,56.13,56.35,56.12,56.24,93108.0
2018-12-21 15:50:00,56.25,56.33,56.08,56.24,107310.0,56.25,56.33,56.08,56.24,107310.0
2018-12-21 15:55:00,56.24,56.31,56.14,56.22,334572.0,56.24,56.31,56.14,56.22,334572.0
2018-12-24 09:30:00,55.67,55.86,55.37,55.68,65498.0,55.67,55.86,55.37,55.68,65498.0
2018-12-24 09:35:00,55.7,55.81,55.53,55.69,23202.0,55.7,55.81,55.53,55.69,23202.0
2018-12-24 09:40:00,55.77,55.82,55.61,55.61,16154.0,55.77,55.82,55.61,55.61,16154.0
2018-12-24 09:45:00,55.52,55.6,55.38,55.5,28368.0,55.52,55.6,55.38,55.5,28368.0
2018-12-24 09:50:00,55.49,55.57,55.3,55.34,37848.0,55.49,55.57,55.3,55.34,37848.0
2018-12-24 09:55:00,55.35,55.43,55.26,55.36,50130.0,55.35,55.43,55.26,55.36,50130.0
2018-12-24 10:00:00,55.36,55.47,55.28,55.38,30012.0,55.36,55.47,55.28,55.38,30012.0
2018-12-24 10:05:00,55.35,55.37,54.89,54.99,49064.0,55.35,55.37,54.89,54.99,49064.0
2018-12-24 10:10:00,55.02,55.33,54.99,55.0,58526.0,55.02,55.33,54.99,55.0,58526.0
2018-12-24 10:15:00,55.0,55.24,55.0,55.13,18228.0,55.0,55.24,55.0,55.13,18228.0
2018-12-24 10:20:00,55.17,55.35,55.03,55.24,11744.0,55.17,55.35,55.03,55.24,11744.0
2018-12-24 10:25:00,55.18,55.26,55.02,55.23,21220.0,55.18,55.26,55.02,55.23,21220.0
2018-12-24 10:30:00,55.24,55.59,55.24,55.59,16052.0,55.24,55.59,55.24,55.59,16052.0
2018-12-24 10:35:00,55.57,55.77,55.56,55.67,20314.0,55.57,55.77,55.56,55.67,20314.0
2018-12-24 10:40:00,55.66,56.05,55.66,55.88,32922.0,55.66,56.05,55.66,55.88,32922.0
2018-12-24 10:45:00,55.9,55.91,55.63,55.63,9052.0,55.9,55.91,55.63,55.63,9052.0
2018-12-24 10:50:00,55.71,55.71,55.49,55.59,11132.0,55.71,55.71,55.49,55.59,11132.0
2018-12-24 10:55:00,55.58,55.7,55.47,55.7,24506.0,55.58,55.7,55.47,55.7,24506.0
2018-12-24 11:00:00,55.71,55.84,55.49,55.49,15464.0,55.71,55.84,55.49,55.49,15464.0
2018-12-24 11:05:00,55.48,55.56,55.34,55.45,14400.0,55.48,55.56,55.34,55.45,14400.0
2018-12-24 11:10:00,55.41,55.67,55.34,55.66,8620.0,55.41,55.67,55.34,55.66,8620.0
2018-12-24 11:15:00,55.64,55.64,55.38,55.52,29782.0,55.64,55.64,55.38,55.52,29782.0
2018-12-24 11:20:00,55.51,55.62,55.44,55.48,15912.0,55.51,55.62,55.44,55.48,15912.0
2018-12-24 11:25:00,55.47,55.49,55.37,55.38,10424.0,55.47,55.49,55.37,55.38,10424.0
2018-12-24 11:30:00,55.38,55.65,55.38,55.63,11468.0,55.38,55.65,55.38,55.63,11468.0
2018-12-24 11:35:00,55.59,55.59,55.46,55.57,11000.0,55.59,55.59,55.46,55.57,11000.0
2018-12-24 11:40:00,55.59,55.7,55.54,55.6,10578.0,55.59,55.7,55.54,55.6,10578.0
2018-12-24 11:45:00,55.55,55.55,55.27,55.34,20260.0,55.55,55.55,55.27,55.34,20260.0
2018-12-24 11:50:00,55.31,55.51,55.31,55.51,11130.0,55.31,55.51,55.31,55.51,11130.0
2018-12-24 11:55:00,55.52,55.59,55.4,55.43,11186.0,55.52,55.59,55.4,55.43,11186.0
2018-12-24 12:00:00,55.49,55.68,55.43,55.58,18020.0,55.49,55.68,55.43,55.58,18020.0
2018-12-24 12:05:00,55.56,55.56,55.37,55.37,14502.0,55.56,55.56,55.37,55.37,14502.0
2018-12-24 12:10:00,55.42,55.52,55.27,55.44,19824.0,55.42,55.52,55.27,55.44,19824.0
2018-12-24 12:15:00,55.43,55.53,55.35,55.43,17342.0,55.43,55.53,55.35,55.43,17342.0
2018-12-24 12:20:00,55.38,55.43,55.24,55.42,16960.0,55.38,55.43,55.24,55.42,16960.0
2018-12-24 12:25:00,55.41,55.56,55.38,55.43,32288.0,55.41,55.56,55.38,55.43,32288.0
2018-12-24 12:30:00,55.45,55.55,55.23,55.37,16646.0,55.45,55.55,55.23,55.37,16646.0
2018-12-24 12:35:00,55.34,55.38,55.05,55.16,28824.0,55.34,55.38,55.05,55.16,28824.0
2018-12-24 12:40:00,55.16,55.18,54.96,55.09,36574.0,55.16,55.18,54.96,55.09,36574.0
2018-12-24 12:45:00,55.04,55.04,54.74,54.77,81878.0,55.04,55.04,54.74,54.77,81878.0
2018-12-24 12:50:00,54.77,54.78,54.6,54.72,54058.0,54.77,54.78,54.6,54.72,54058.0
2018-12-24 12:55:00,54.67,54.67,54.47,54.56,100668.0,54.67,54.67,54.47,54.56,100668.0
2018-12-26 09:30:00,54.87,55.49,54.84,55.34,50330.0,54.87,55.49,54.84,55.34,50330.0
2018-12-26 09:35:00,55.35,55.6,55.06,55.6,50586.0,55.35,55.6,55.06,55.6,50586.0
2018-12-26 09:40:00,55.56,55.68,55.46,55.62,29274.0,55.56,55.68,55.46,55.62,29274.0
2018-12-26 09:45:00,55.63,55.97,55.53,55.91,27950.0,55.63,55.97,55.53,55.91,27950.0
2018-12-26 09:50:00,55.98,56.0,55.72,55.76,26096.0,55.98,56.0,55.72,55.76,26096.0
2018-12-26 09:55:00,55.73,55.74,55.46,55.46,10958.0,55.73,55.74,55.46,55.46,10958.0
2018-12-26 10:00:00,55.47,55.57,55.35,55.41,19958.0,55.47,55.57,55.35,55.41,19958.0
2018-12-26 10:05:00,55.37,55.39,55.23,55.31,13800.0,55.37,55.39,55.23,55.31,13800.0
2018-12-26 10:10:00,55.31,55.33,55.15,55.19,15696.0,55.31,55.33,55.15,55.19,15696.0
2018-12-26 10:15:00,55.18,55.34,55.16,55.18,13078.0,55.18,55.34,55.16,55.18,13078.0
2018-12-26 10:20:00,55.16,55.55,55.16,55.52,14734.0,55.16,55.55,55.16,55.52,14734.0
2018-12-26 10:25:00,55.58,55.74,55.58,55.62,15952.0,55.58,55.74,55.58,55.62,15952.0
2018-12-26 10:30:00,55.65,55.73,55.45,55.45,26878.0,55.65,55.73,55.45,55.45,26878.0
2018-12-26 10:35:00,55.45,55.45,55.27,55.3,17370.0,55.45,55.45,55.27,55.3,17370.0
2018-12-26 10:40:00,55.29,55.29,55.13,55.21,20298.0,55.29,55.29,55.13,55.21,20298.0
2018-12-26 10:45:00,55.22,55.37,55.22,55.32,11418.0,55.22,55.37,55.22,55.32,11418.0
2018-12-26 10:50:00,55.35,55.47,55.02,55.02,16814.0,55.35,55.47,55.02,55.02,16814.0
2018-12-26 10:55:00,55.04,55.17,55.03,55.13,9400.0,55.04,55.17,55.03,55.13,9400.0
2018-12-26 11:00:00,55.14,55.38,55.13,55.38,13762.0,55.14,55.38,55.13,55.38,13762.0
2018-12-26 11:05:00,55.44,55.52,55.35,55.44,16048.0,55.44,55.52,55.35,55.44,16048.0
2018-12-26 11:10:00,55.43,55.52,55.38,55.46,17732.0,55.43,55.52,55.38,55.46,17732.0
2018-12-26 11:15:00,55.47,55.73,55.45,55.7,17012.0,55.47,55.73,55.45,55.7,17012.0
2018-12-26 11:20:00,55.71,55.72,55.62,55.67,10936.0,55.71,55.72,55.62,55.67,10936.0
2018-12-26 11:25:00,55.66,55.79,55.66,55.73,16880.0,55.66,55.79,55.66,55.73,16880.0
2018-12-26 11:30:00,55.76,55.76,55.62,55.66,18770.0,55.76,55.76,55.62,55.66,18770.0
2018-12-26 11:35:00,55.67,55.89,55.6,55.89,31326.0,55.67,55.89,55.6,55.89,31326.0
2018-12-26 11:40:00,55.87,56.0,55.81,55.89,16456.0,55.87,56.0,55.81,55.89,16456.0
2018-12-26 11:45:00,55.91,55.99,55.84,55.96,6400.0,55.91,55.99,55.84,55.96,6400.0
2018-12-26 11:50:00,55.93,55.95,55.86,55.93,11800.0,55.93,55.95,55.86,55.93,11800.0
2018-12-26 11:55:00,55.94,56.08,55.92,56.01,23786.0,55.94,56.08,55.92,56.01,23786.0
2018-12-26 12:00:00,56.06,56.14,55.99,56.04,28790.0,56.06,56.14,55.99,56.04,28790.0
2018-12-26 12:05:00,56.06,56.16,55.99,56.16,15762.0,56.06,56.16,55.99,56.16,15762.0
2018-12-26 12:10:00,56.16,56.52,56.13,56.51,19066.0,56.16,56.52,56.13,56.51,19066.0
2018-12-26 12:15:00,56.5,56.55,56.24,56.27,40242.0,56.5,56.55,56.24,56.27,40242.0
2018-12-26 12:20:00,56.3,56.39,56.2,56.31,22182.0,56.3,56.39,56.2,56.31,22182.0
2018-12-26 12:25:00,56.34,56.39,56.23,56.26,19200.0,56.34,56.39,56.23,56.26,19200.0
2018-12-26 12:30:00,56.27,56.27,56.15,56.19,15198.0,56.27,56.27,56.15,56.19,15198.0
2018-12-26 12:35:00,56.18,56.34,56.17,56.3,16872.0,56.18,56.34,56.17,56.3,16872.0
2018-12-26 12:40:00,56.27,56.36,56.22,56.36,11596.0,56.27,56.36,56.22,56.36,11596.0
2018-12-26 12:45:00,56.36,56.47,56.25,56.25,12320.0,56.36,56.47,56.25,56.25,12320.0
2018-12-26 12:50:00,56.3,56.46,56.3,56.43,10836.0,56.3,56.46,56.3,56.43,10836.0
2018-12-26 12:55:00,56.46,56.49,56.37,56.4,16240.0,56.46,56.49,56.37,56.4,16240.0
2018-12-26 13:00:00,56.39,56.39,56.18,56.21,15158.0,56.39,56.39,56.18,56.21,15158.0
2018-12-26 13:05:00,56.2,56.22,56.16,56.21,14000.0,56.2,56.22,56.16,56.21,14000.0
2018-12-26 13:10:00,56.25,56.27,56.03,56.03,13278.0,56.25,56.27,56.03,56.03,13278.0
2018-12-26 13:15:00,56.07,56.08,55.95,55.97,10150.0,56.07,56.08,55.95,55.97,10150.0
2018-12-26 13:20:00,55.96,56.06,55.96,55.99,12834.0,55.96,56.06,55.96,55.99,12834.0
2018-12-26 13:25:00,55.99,56.14,55.96,56.1,13226.0,55.99,56.14,55.96,56.1,13226.0
2018-12-26 13:30:00,56.12,56.3,56.1,56.22,18590.0,56.12,56.3,56.1,56.22,18590.0
2018-12-26 13:35:00,56.21,56.38,56.18,56.38,14160.0,56.21,56.38,56.18,56.38,14160.0
2018-12-26 13:40:00,56.38,56.45,56.34,56.34,11438.0,56.38,56.45,56.34,56.34,11438.0
2018-12-26 13:45:00,56.36,56.48,56.33,56.42,16750.0,56.36,56.48,56.33,56.42,16750.0
2018-12-26 13:50:00,56.41,56.79,56.41,56.79,38730.0,56.41,56.79,56.41,56.79,38730.0
2018-12-26 13:55:00,56.81,56.86,56.73,56.86,27062.0,56.81,56.86,56.73,56.86,27062.0
2018-12-26 14:00:00,56.86,56.86,56.72,56.75,32306.0,56.86,56.86,56.72,56.75,32306.0
2018-12-26 14:05:00,56.75,56.79,56.68,56.79,25870.0,56.75,56.79,56.68,56.79,25870.0
2018-12-26 14:10:00,56.74,56.94,56.74,56.88,43186.0,56.74,56.94,56.74,56.88,43186.0
2018-12-26 14:15:00,56.88,56.96,56.25,56.33,87924.0,56.88,56.96,56.25,56.33,87924.0
2018-12-26 14:20:00,56.27,56.45,56.27,56.43,22412.0,56.27,56.45,56.27,56.43,22412.0
2018-12-26 14:25:00,56.4,56.46,56.33,56.38,30124.0,56.4,56.46,56.33,56.38,30124.0
2018-12-26 14:30:00,56.42,56.53,56.38,56.48,13596.0,56.42,56.53,56.38,56.48,13596.0
2018-12-26 14:35:00,56.52,56.53,56.47,56.5,16300.0,56.52,56.53,56.47,56.5,16300.0
2018-12-26 14:40:00,56.5,56.53,56.32,56.42,13244.0,56.5,56.53,56.32,56.42,13244.0
2018-12-26 14:45:00,56.42,56.44,56.33,56.38,11416.0,56.42,56.44,56.33,56.38,11416.0
2018-12-26 14:50:00,56.35,56.51,56.35,56.49,15102.0,56.35,56.51,56.35,56.49,15102.0
2018-12-26 14:55:00,56.46,56.63,56.38,56.63,19020.0,56.46,56.63,56.38,56.63,19020.0
2018-12-26 15:00:00,56.61,56.71,56.57,56.67,15300.0,56.61,56.71,56.57,56.67,15300.0
2018-12-26 15:05:00,56.67,56.92,56.67,56.85,18400.0,56.67,56.92,56.67,56.85,18400.0
2018-12-26 15:10:00,56.81,56.92,56.81,56.9,17622.0,56.81,56.92,56.81,56.9,17622.0
2018-12-26 15:15:00,56.91,56.96,56.78,56.79,40432.0,56.91,56.96,56.78,56.79,40432.0
2018-12-26 15:20:00,56.79,56.99,56.78,56.96,16252.0,56.79,56.99,56.78,56.96,16252.0
2018-12-26 15:25:00,56.96,57.06,56.93,57.06,44426.0,56.96,57.06,56.93,57.06,44426.0
2018-12-26 15:30:00,57.02,57.14,56.99,57.08,27444.0,57.02,57.14,56.99,57.08,27444.0
2018-12-26 15:35:00,57.08,57.24,57.05,57.24,52688.0,57.08,57.24,57.05,57.24,52688.0
2018-12-26 15:40:00,57.24,57.43,57.21,57.4,50816.0,57.24,57.43,57.21,57.4,50816.0
2018-12-26 15:45:00,57.42,57.49,57.24,57.24,73106.0,57.42,57.49,57.24,57.24,73106.0
2018-12-26 15:50:00,57.23,57.46,57.22,57.44,96686.0,57.23,57.46,57.22,57.44,96686.0
2018-12-26 15:55:00,57.46,57.71,57.44,57.69,169966.0,57.46,57.71,57.44,57.69,169966.0
2018-12-27 09:30:00,56.76,57.04,56.47,56.84,41902.0,56.76,57.04,56.47,56.84,41902.0
2018-12-27 09:35:00,56.98,57.2,56.81,57.02,12500.0,56.98,57.2,56.81,57.02,12500.0
2018-12-27 09:40:00,57.15,57.23,56.94,57.08,11454.0,57.15,57.23,56.94,57.08,11454.0
2018-12-27 09:45:00,57.12,57.12,56.51,56.53,7600.0,57.12,57.12,56.51,56.53,7600.0
2018-12-27 09:50:00,56.47,56.49,56.28,56.34,14650.0,56.47,56.49,56.28,56.34,14650.0
2018-12-27 09:55:00,56.34,56.49,56.14,56.49,23552.0,56.34,56.49,56.14,56.49,23552.0
2018-12-27 10:00:00,56.43,56.67,56.41,56.48,43166.0,56.43,56.67,56.41,56.48,43166.0
2018-12-27 10:05:00,56.42,56.52,56.05,56.05,8802.0,56.42,56.52,56.05,56.05,8802.0
2018-12-27 10:10:00,56.1,56.12,56.0,56.11,27862.0,56.1,56.12,56.0,56.11,27862.0
2018-12-27 10:15:00,56.05,56.15,55.96,55.99,23240.0,56.05,56.15,55.96,55.99,23240.0
2018-12-27 10:20:00,55.97,55.98,55.84,55.9,9320.0,55.97,55.98,55.84,55.9,9320.0
2018-12-27 10:25:00,55.85,56.2,55.85,56.1,41446.0,55.85,56.2,55.85,56.1,41446.0
2018-12-27 10:30:00,56.04,56.27,55.96,56.22,30488.0,56.04,56.27,55.96,56.22,30488.0
2018-12-27 10:35:00,56.22,56.31,56.05,56.06,57250.0,56.22,56.31,56.05,56.06,57250.0
2018-12-27 10:40:00,56.02,56.47,56.02,56.47,7716.0,56.02,56.47,56.02,56.47,7716.0
2018-12-27 10:45:00,56.43,56.5,56.31,56.39,21466.0,56.43,56.5,56.31,56.39,21466.0
2018-12-27 10:50:00,56.4,56.42,56.21,56.22,9504.0,56.4,56.42,56.21,56.22,9504.0
2018-12-27 10:55:00,56.2,56.32,56.18,56.22,8100.0,56.2,56.32,56.18,56.22,8100.0
2018-12-27 11:00:00,56.18,56.2,55.85,55.99,28804.0,56.18,56.2,55.85,55.99,28804.0
2018-12-27 11:05:00,55.96,56.01,55.74,55.8,47118.0,55.96,56.01,55.74,55.8,47118.0
2018-12-27 11:10:00,55.81,55.85,55.72,55.76,18638.0,55.81,55.85,55.72,55.76,18638.0
2018-12-27 11:15:00,55.75,55.89,55.74,55.88,43144.0,55.75,55.89,55.74,55.88,43144.0
2018-12-27 11:20:00,55.86,55.88,55.77,55.77,16706.0,55.86,55.88,55.77,55.77,16706.0
2018-12-27 11:25:00,55.78,56.15,55.77,56.02,61960.0,55.78,56.15,55.77,56.02,61960.0
2018-12-27 11:30:00,56.01,56.35,55.97,56.1,183310.0,56.01,56.35,55.97,56.1,183310.0
2018-12-27 11:35:00,56.08,56.15,56.01,56.07,10364.0,56.08,56.15,56.01,56.07,10364.0
2018-12-27 11:40:00,56.04,56.06,55.83,55.83,12566.0,56.04,56.06,55.83,55.83,12566.0
2018-12-27 11:45:00,55.86,55.87,55.77,55.83,19402.0,55.86,55.87,55.77,55.83,19402.0
2018-12-27 11:50:00,55.85,55.86,55.67,55.7,35256.0,55.85,55.86,55.67,55.7,35256.0
2018-12-27 11:55:00,55.7,55.87,55.69,55.78,17818.0,55.7,55.87,55.69,55.78,17818.0
2018-12-27 12:00:00,55.8,55.81,55.61,55.61,59278.0,55.8,55.81,55.61,55.61,59278.0
2018-12-27 12:05:00,55.6,55.63,55.48,55.53,24106.0,55.6,55.63,55.48,55.53,24106.0
2018-12-27 12:10:00,55.49,55.65,55.47,55.64,8200.0,55.49,55.65,55.47,55.64,8200.0
2018-12-27 12:15:00,55.66,55.8,55.64,55.74,10080.0,55.66,55.8,55.64,55.74,10080.0
2018-12-27 12:20:00,55.75,55.84,55.6,55.69,23532.0,55.75,55.84,55.6,55.69,23532.0
2018-12-27 12:25:00,55.7,55.72,55.43,55.48,37090.0,55.7,55.72,55.43,55.48,37090.0
2018-12-27 12:30:00,55.44,55.5,55.38,55.5,28596.0,55.44,55.5,55.38,55.5,28596.0
2018-12-27 12:35:00,55.5,55.68,55.5,55.62,18600.0,55.5,55.68,55.5,55.62,18600.0
2018-12-27 12:40:00,55.57,55.57,55.34,55.35,35180.0,55.57,55.57,55.34,55.35,35180.0
2018-12-27 12:45:00,55.39,55.45,55.32,55.41,10452.0,55.39,55.45,55.32,55.41,10452.0
2018-12-27 12:50:00,55.38,55.5,55.38,55.5,18936.0,55.38,55.5,55.38,55.5,18936.0
2018-12-27 12:55:00,55.5,55.56,55.44,55.56,22420.0,55.5,55.56,55.44,55.56,22420.0
2018-12-27 13:00:00,55.52,55.52,55.34,55.4,23014.0,55.52,55.52,55.34,55.4,23014.0
2018-12-27 13:05:00,55.42,55.49,55.41,55.42,7920.0,55.42,55.49,55.41,55.42,7920.0
2018-12-27 13:10:00,55.45,55.45,55.26,55.27,12002.0,55.45,55.45,55.26,55.27,12002.0
2018-12-27 13:15:00,55.32,55.35,55.24,55.28,17298.0,55.32,55.35,55.24,55.28,17298.0
2018-12-27 13:20:00,55.27,55.27,55.09,55.12,23016.0,55.27,55.27,55.09,55.12,23016.0
2018-12-27 13:25:00,55.19,55.24,55.12,55.13,47106.0,55.19,55.24,55.12,55.13,47106.0
2018-12-27 13:30:00,55.1,55.13,55.08,55.12,21940.0,55.1,55.13,55.08,55.12,21940.0
2018-12-27 13:35:00,55.12,55.12,54.99,55.02,34040.0,55.12,55.12,54.99,55.02,34040.0
2018-12-27 13:40:00,55.02,55.07,54.92,55.05,10008.0,55.02,55.07,54.92,55.05,10008.0
2018-12-27 13:45:00,55.02,55.05,54.66,54.77,86660.0,55.02,55.05,54.66,54.77,86660.0
2018-12-27 13:50:00,54.77,54.95,54.72,54.85,40826.0,54.77,54.95,54.72,54.85,40826.0
2018-12-27 13:55:00,54.85,54.98,54.76,54.87,51690.0,54.85,54.98,54.76,54.87,51690.0
2018-12-27 14:00:00,54.85,54.86,54.7,54.7,27662.0,54.85,54.86,54.7,54.7,27662.0
2018-12-27 14:05:00,54.68,54.75,54.46,54.48,49542.0,54.68,54.75,54.46,54.48,49542.0
2018-12-27 14:10:00,54.47,54.51,54.4,54.51,63310.0,54.47,54.51,54.4,54.51,63310.0
2018-12-27 14:15:00,54.46,54.46,54.25,54.27,62762.0,54.46,54.46,54.25,54.27,62762.0
2018-12-27 14:20:00,54.27,54.74,54.27,54.74,83426.0,54.27,54.74,54.27,54.74,83426.0
2018-12-27 14:25:00,54.69,54.73,54.5,54.69,28800.0,54.69,54.73,54.5,54.69,28800.0
2018-12-27 14:30:00,54.7,54.7,54.41,54.49,22514.0,54.7,54.7,54.41,54.49,22514.0
2018-12-27 14:35:00,54.5,54.71,54.48,54.65,42372.0,54.5,54.71,54.48,54.65,42372.0
2018-12-27 14:40:00,54.68,55.18,54.68,55.1,24790.0,54.68,55.18,54.68,55.1,24790.0
2018-12-27 14:45:00,55.13,55.14,54.68,54.85,48818.0,55.13,55.14,54.68,54.85,48818.0
2018-12-27 14:50:00,54.92,55.34,54.92,55.19,31108.0,54.92,55.34,54.92,55.19,31108.0
2018-12-27 14:55:00,55.15,55.25,55.11,55.25,26110.0,55.15,55.25,55.11,55.25,26110.0
2018-12-27 15:00:00,55.29,55.35,55.02,55.06,17774.0,55.29,55.35,55.02,55.06,17774.0
2018-12-27 15:05:00,55.1,55.18,54.98,55.08,48442.0,55.1,55.18,54.98,55.08,48442.0
2018-12-27 15:10:00,55.1,55.46,55.05,55.38,52926.0,55.1,55.46,55.05,55.38,52926.0
2018-12-27 15:15:00,55.46,55.46,55.3,55.4,32356.0,55.46,55.46,55.3,55.4,32356.0
2018-12-27 15:20:00,55.44,55.82,55.44,55.82,39464.0,55.44,55.82,55.44,55.82,39464.0
2018-12-27 15:25:00,55.82,55.93,55.74,55.86,90428.0,55.82,55.93,55.74,55.86,90428.0
2018-12-27 15:30:00,55.91,56.05,55.81,56.05,64410.0,55.91,56.05,55.81,56.05,64410.0
2018-12-27 15:35:00,56.06,56.4,56.02,56.34,56842.0,56.06,56.4,56.02,56.34,56842.0
2018-12-27 15:40:00,56.37,56.7,56.35,56.62,70720.0,56.37,56.7,56.35,56.62,70720.0
2018-12-27 15:45:00,56.6,56.62,56.4,56.52,127826.0,56.6,56.62,56.4,56.52,127826.0
2018-12-27 15:50:00,56.49,56.52,56.32,56.43,104326.0,56.49,56.52,56.32,56.43,104326.0
2018-12-27 15:55:00,56.41,56.88,56.38,56.87,341186.0,56.41,56.88,56.38,56.87,341186.0
2018-12-28 09:30:00,56.94,57.16,56.76,56.92,33180.0,56.94,57.16,56.76,56.92,33180.0
2018-12-28 09:35:00,56.77,56.77,56.51,56.73,7064.0,56.77,56.77,56.51,56.73,7064.0
2018-12-28 09:40:00,56.73,56.76,56.41,56.42,14548.0,56.73,56.76,56.41,56.42,14548.0
2018-12-28 09:45:00,56.67,57.01,56.66,56.88,33172.0,56.67,57.01,56.66,56.88,33172.0
2018-12-28 09:50:00,56.88,56.96,56.67,56.91,24078.0,56.88,56.96,56.67,56.91,24078.0
2018-12-28 09:55:00,56.91,57.07,56.75,57.07,27584.0,56.91,57.07,56.75,57.07,27584.0
2018-12-28 10:00:00,57.07,57.17,56.75,56.85,10210.0,57.07,57.17,56.75,56.85,10210.0
2018-12-28 10:05:00,56.86,56.93,56.75,56.82,10676.0,56.86,56.93,56.75,56.82,10676.0
2018-12-28 10:10:00,56.82,56.82,56.63,56.64,20466.0,56.82,56.82,56.63,56.64,20466.0
2018-12-28 10:15:00,56.68,56.93,56.67,56.93,11922.0,56.68,56.93,56.67,56.93,11922.0
2018-12-28 10:20:00,56.93,57.07,56.61,56.7,13032.0,56.93,57.07,56.61,56.7,13032.0
2018-12-28 10:25:00,56.61,56.65,56.46,56.55,21826.0,56.61,56.65,56.46,56.55,21826.0
2018-12-28 10:30:00,56.61,56.67,56.38,56.43,27146.0,56.61,56.67,56.38,56.43,27146.0
2018-12-28 10:35:00,56.48,56.54,56.13,56.31,34620.0,56.48,56.54,56.13,56.31,34620.0
2018-12-28 10:40:00,56.39,56.51,56.35,56.35,14272.0,56.39,56.51,56.35,56.35,14272.0
2018-12-28 10:45:00,56.35,56.45,56.31,56.31,34160.0,56.35,56.45,56.31,56.31,34160.0
2018-12-28 10:50:00,56.33,56.51,56.18,56.34,41134.0,56.33,56.51,56.18,56.34,41134.0
2018-12-28 10:55:00,56.37,56.43,56.18,56.18,11792.0,56.37,56.43,56.18,56.18,11792.0
2018-12-28 11:00:00,56.15,56.27,56.1,56.18,18902.0,56.15,56.27,56.1,56.18,18902.0
2018-12-28 11:05:00,56.16,56.51,56.13,56.45,26030.0,56.16,56.51,56.13,56.45,26030.0
2018-12-28 11:10:00,56.48,56.58,56.44,56.5,8534.0,56.48,56.58,56.44,56.5,8534.0
2018-12-28 11:15:00,56.44,56.77,56.42,56.5,26816.0,56.44,56.77,56.42,56.5,26816.0
2018-12-28 11:20:00,56.45,56.5,56.27,56.37,21476.0,56.45,56.5,56.27,56.37,21476.0
2018-12-28 11:25:00,56.38,56.47,56.33,56.47,8372.0,56.38,56.47,56.33,56.47,8372.0
2018-12-28 11:30:00,56.44,56.53,56.38,56.48,21000.0,56.44,56.53,56.38,56.48,21000.0
2018-12-28 11:35:00,56.53,56.69,56.46,56.67,12292.0,56.53,56.69,56.46,56.67,12292.0
2018-12-28 11:40:00,56.68,56.68,56.51,56.52,11182.0,56.68,56.68,56.51,56.52,11182.0
2018-12-28 11:45:00,56.52,56.52,56.32,56.39,15222.0,56.52,56.52,56.32,56.39,15222.0
2018-12-28 11:50:00,56.39,56.45,56.31,56.37,14820.0,56.39,56.45,56.31,56.37,14820.0
2018-12-28 11:55:00,56.41,56.49,56.3,56.4,9956.0,56.41,56.49,56.3,56.4,9956.0
2018-12-28 12:00:00,56.44,56.59,56.4,56.59,25570.0,56.44,56.59,56.4,56.59,25570.0
2018-12-28 12:05:00,56.54,56.64,56.48,56.64,5026.0,56.54,56.64,56.48,56.64,5026.0
2018-12-28 12:10:00,56.65,56.65,56.32,56.37,20716.0,56.65,56.65,56.32,56.37,20716.0
2018-12-28 12:15:00,56.4,56.4,56.13,56.24,8122.0,56.4,56.4,56.13,56.24,8122.0
2018-12-28 12:20:00,56.27,56.44,56.21,56.4,14078.0,56.27,56.44,56.21,56.4,14078.0
2018-12-28 12:25:00,56.37,56.37,56.29,56.34,11474.0,56.37,56.37,56.29,56.34,11474.0
2018-12-28 12:30:00,56.43,56.55,56.43,56.46,12600.0,56.43,56.55,56.43,56.46,12600.0
2018-12-28 12:35:00,56.47,56.57,56.43,56.57,16400.0,56.47,56.57,56.43,56.57,16400.0
2018-12-28 12:40:00,56.53,56.68,56.53,56.6,10626.0,56.53,56.68,56.53,56.6,10626.0
2018-12-28 12:45:00,56.61,56.66,56.38,56.38,33708.0,56.61,56.66,56.38,56.38,33708.0
2018-12-28 12:50:00,56.38,56.48,56.36,56.48,12816.0,56.38,56.48,56.36,56.48,12816.0
2018-12-28 12:55:00,56.49,56.49,56.29,56.31,9986.0,56.49,56.49,56.29,56.31,9986.0
2018-12-28 13:00:00,56.32,56.38,56.31,56.32,12346.0,56.32,56.38,56.31,56.32,12346.0
2018-12-28 13:05:00,56.29,56.41,56.25,56.38,15680.0,56.29,56.41,56.25,56.38,15680.0
2018-12-28 13:10:00,56.38,56.55,56.34,56.5,16084.0,56.38,56.55,56.34,56.5,16084.0
2018-12-28 13:15:00,56.54,56.6,56.46,56.51,15518.0,56.54,56.6,56.46,56.51,15518.0
2018-12-28 13:20:00,56.51,56.51,56.16,56.16,18730.0,56.51,56.51,56.16,56.16,18730.0
2018-12-28 13:25:00,56.2,56.35,56.19,56.34,9546.0,56.2,56.35,56.19,56.34,9546.0
2018-12-28 13:30:00,56.31,56.31,56.16,56.22,17964.0,56.31,56.31,56.16,56.22,17964.0
2018-12-28 13:35:00,56.22,56.34,56.21,56.32,7400.0,56.22,56.34,56.21,56.32,7400.0
2018-12-28 13:40:00,56.29,56.38,56.26,56.26,15926.0,56.29,56.38,56.26,56.26,15926.0
2018-12-28 13:45:00,56.24,56.51,56.24,56.46,11878.0,56.24,56.51,56.24,56.46,11878.0
2018-12-28 13:50:00,56.48,56.62,56.44,56.46,8058.0,56.48,56.62,56.44,56.46,8058.0
2018-12-28 13:55:00,56.47,56.59,56.44,56.57,7800.0,56.47,56.59,56.44,56.57,7800.0
2018-12-28 14:00:00,56.57,56.73,56.57,56.69,10530.0,56.57,56.73,56.57,56.69,10530.0
2018-12-28 14:05:00,56.71,56.89,56.71,56.89,9038.0,56.71,56.89,56.71,56.89,9038.0
2018-12-28 14:10:00,56.9,56.99,56.81,56.94,8600.0,56.9,56.99,56.81,56.94,8600.0
2018-12-28 14:15:00,56.98,57.12,56.87,56.87,22698.0,56.98,57.12,56.87,56.87,22698.0
2018-12-28 14:20:00,56.88,56.88,56.7,56.81,15580.0,56.88,56.88,56.7,56.81,15580.0
2018-12-28 14:25:00,56.76,56.8,56.68,56.72,8032.0,56.76,56.8,56.68,56.72,8032.0
2018-12-28 14:30:00,56.7,56.76,56.66,56.73,9732.0,56.7,56.76,56.66,56.73,9732.0
2018-12-28 14:35:00,56.72,57.0,56.64,57.0,27502.0,56.72,57.0,56.64,57.0,27502.0
2018-12-28 14:40:00,57.02,57.09,56.97,56.98,26422.0,57.02,57.09,56.97,56.98,26422.0
2018-12-28 14:45:00,56.96,57.08,56.89,57.08,40064.0,56.96,57.08,56.89,57.08,40064.0
2018-12-28 14:50:00,57.08,57.23,57.04,57.19,37320.0,57.08,57.23,57.04,57.19,37320.0
2018-12-28 14:55:00,57.24,57.27,57.16,57.22,19744.0,57.24,57.27,57.16,57.22,19744.0
2018-12-28 15:00:00,57.21,57.3,57.02,57.06,32550.0,57.21,57.3,57.02,57.06,32550.0
2018-12-28 15:05:00,56.99,57.02,56.71,56.72,23988.0,56.99,57.02,56.71,56.72,23988.0
2018-12-28 15:10:00,56.72,56.85,56.55,56.81,17870.0,56.72,56.85,56.55,56.81,17870.0
2018-12-28 15:15:00,56.82,56.85,56.59,56.59,18532.0,56.82,56.85,56.59,56.59,18532.0
2018-12-28 15:20:00,56.6,56.6,56.47,56.58,26536.0,56.6,56.6,56.47,56.58,26536.0
2018-12-28 15:25:00,56.58,56.59,56.24,56.37,25018.0,56.58,56.59,56.24,56.37,25018.0
2018-12-28 15:30:00,56.38,56.41,56.2,56.37,18320.0,56.38,56.41,56.2,56.37,18320.0
2018-12-28 15:35:00,56.37,56.49,56.24,56.26,18380.0,56.37,56.49,56.24,56.26,18380.0
2018-12-28 15:40:00,56.24,56.34,56.18,56.18,46036.0,56.24,56.34,56.18,56.18,46036.0
2018-12-28 15:45:00,56.17,56.35,56.17,56.35,50302.0,56.17,56.35,56.17,56.35,50302.0
2018-12-28 15:50:00,56.33,56.35,56.17,56.2,35928.0,56.33,56.35,56.17,56.2,35928.0
2018-12-28 15:55:00,56.2,56.52,56.2,56.37,136040.0,56.2,56.52,56.2,56.37,136040.0
2018-12-31 09:30:00,56.82,57.1,56.81,57.01,43076.0,56.82,57.1,56.81,57.01,43076.0
2018-12-31 09:35:00,57.07,57.58,57.06,57.5,25920.0,57.07,57.58,57.06,57.5,25920.0
2018-12-31 09:40:00,57.44,57.57,57.18,57.4,22880.0,57.44,57.57,57.18,57.4,22880.0
2018-12-31 09:45:00,57.46,57.63,57.41,57.52,20840.0,57.46,57.63,57.41,57.52,20840.0
2018-12-31 09:50:00,57.54,57.54,57.22,57.3,38874.0,57.54,57.54,57.22,57.3,38874.0
2018-12-31 09:55:00,57.3,57.62,57.25,57.6,19218.0,57.3,57.62,57.25,57.6,19218.0
2018-12-31 10:00:00,57.56,57.8,57.52,57.52,29332.0,57.56,57.8,57.52,57.52,29332.0
2018-12-31 10:05:00,57.56,57.59,57.38,57.42,21902.0,57.56,57.59,57.38,57.42,21902.0
2018-12-31 10:10:00,57.44,57.62,57.38,57.51,17670.0,57.44,57.62,57.38,57.51,17670.0
2018-12-31 10:15:00,57.48,57.74,57.47,57.74,13190.0,57.48,57.74,57.47,57.74,13190.0
2018-12-31 10:20:00,57.73,57.74,57.46,57.49,18176.0,57.73,57.74,57.46,57.49,18176.0
2018-12-31 10:25:00,57.45,57.54,57.37,57.38,20390.0,57.45,57.54,57.37,57.38,20390.0
2018-12-31 10:30:00,57.38,57.4,57.19,57.26,36092.0,57.38,57.4,57.19,57.26,36092.0
2018-12-31 10:35:00,57.25,57.4,57.24,57.38,12792.0,57.25,57.4,57.24,57.38,12792.0
2018-12-31 10:40:00,57.5,57.59,57.47,57.58,12180.0,57.5,57.59,57.47,57.58,12180.0
2018-12-31 10:45:00,57.58,57.74,57.48,57.48,17990.0,57.58,57.74,57.48,57.48,17990.0
2018-12-31 10:50:00,57.39,57.44,57.3,57.36,9042.0,57.39,57.44,57.3,57.36,9042.0
2018-12-31 10:55:00,57.36,57.46,57.29,57.38,15176.0,57.36,57.46,57.29,57.38,15176.0
2018-12-31 11:00:00,57.39,57.54,57.35,57.52,14138.0,57.39,57.54,57.35,57.52,14138.0
2018-12-31 11:05:00,57.57,57.57,57.4,57.42,15628.0,57.57,57.57,57.4,57.42,15628.0
2018-12-31 11:10:00,57.38,57.46,57.35,57.46,10200.0,57.38,57.46,57.35,57.46,10200.0
2018-12-31 11:15:00,57.46,57.49,57.38,57.4,14146.0,57.46,57.49,57.38,57.4,14146.0
2018-12-31 11:20:00,57.44,57.44,57.17,57.21,35106.0,57.44,57.44,57.17,57.21,35106.0
2018-12-31 11:25:00,57.21,57.33,57.21,57.24,40036.0,57.21,57.33,57.21,57.24,40036.0
2018-12-31 11:30:00,57.26,57.29,56.9,56.99,14292.0,57.26,57.29,56.9,56.99,14292.0
2018-12-31 11:35:00,56.98,57.13,56.92,57.13,12674.0,56.98,57.13,56.92,57.13,12674.0
2018-12-31 11:40:00,57.1,57.21,57.06,57.15,11558.0,57.1,57.21,57.06,57.15,11558.0
2018-12-31 11:45:00,57.21,57.46,57.18,57.46,19116.0,57.21,57.46,57.18,57.46,19116.0
2018-12-31 11:50:00,57.43,57.56,57.42,57.46,32224.0,57.43,57.56,57.42,57.46,32224.0
2018-12-31 11:55:00,57.48,57.53,57.35,57.5,13500.0,57.48,57.53,57.35,57.5,13500.0
2018-12-31 12:00:00,57.46,57.46,57.38,57.42,6624.0,57.46,57.46,57.38,57.42,6624.0
2018-12-31 12:05:00,57.42,57.54,57.39,57.49,11086.0,57.42,57.54,57.39,57.49,11086.0
2018-12-31 12:10:00,57.5,57.72,57.48,57.59,28538.0,57.5,57.72,57.48,57.59,28538.0
2018-12-31 12:15:00,57.52,57.58,57.45,57.45,12200.0,57.52,57.58,57.45,57.45,12200.0
2018-12-31 12:20:00,57.43,57.58,57.43,57.49,11162.0,57.43,57.58,57.43,57.49,11162.0
2018-12-31 12:25:00,57.49,57.49,57.39,57.43,8398.0,57.49,57.49,57.39,57.43,8398.0
2018-12-31 12:30:00,57.45,57.47,57.38,57.41,11838.0,57.45,57.47,57.38,57.41,11838.0
2018-12-31 12:35:00,57.42,57.55,57.42,57.54,7616.0,57.42,57.55,57.42,57.54,7616.0
2018-12-31 12:40:00,57.52,57.62,57.51,57.59,11930.0,57.52,57.62,57.51,57.59,11930.0
2018-12-31 12:45:00,57.57,57.63,57.56,57.59,8200.0,57.57,57.63,57.56,57.59,8200.0
2018-12-31 12:50:00,57.59,57.59,57.45,57.52,13874.0,57.59,57.59,57.45,57.52,13874.0
2018-12-31 12:55:00,57.52,57.52,57.47,57.52,4000.0,57.52,57.52,57.47,57.52,4000.0
2018-12-31 13:00:00,57.56,57.56,57.45,57.49,10540.0,57.56,57.56,57.45,57.49,10540.0
2018-12-31 13:05:00,57.47,57.59,57.46,57.57,11400.0,57.47,57.59,57.46,57.57,11400.0
2018-12-31 13:10:00,57.54,57.63,57.52,57.57,10200.0,57.54,57.63,57.52,57.57,10200.0
2018-12-31 13:15:00,57.6,57.7,57.6,57.62,9638.0,57.6,57.7,57.6,57.62,9638.0
2018-12-31 13:20:00,57.62,57.69,57.59,57.69,9750.0,57.62,57.69,57.59,57.69,9750.0
2018-12-31 13:25:00,57.69,57.77,57.63,57.76,14794.0,57.69,57.77,57.63,57.76,14794.0
2018-12-31 13:30:00,57.79,57.8,57.73,57.73,15074.0,57.79,57.8,57.73,57.73,15074.0
2018-12-31 13:35:00,57.72,57.79,57.68,57.69,16318.0,57.72,57.79,57.68,57.69,16318.0
2018-12-31 13:40:00,57.69,57.69,57.53,57.53,7400.0,57.69,57.69,57.53,57.53,7400.0
2018-12-31 13:45:00,57.53,57.53,57.46,57.53,9866.0,57.53,57.53,57.46,57.53,9866.0
2018-12-31 13:50:00,57.55,57.59,57.45,57.49,20200.0,57.55,57.59,57.45,57.49,20200.0
2018-12-31 13:55:00,57.51,57.58,57.51,57.54,9844.0,57.51,57.58,57.51,57.54,9844.0
2018-12-31 14:00:00,57.55,57.55,57.37,57.42,17500.0,57.55,57.55,57.37,57.42,17500.0
2018-12-31 14:05:00,57.39,57.51,57.39,57.46,22064.0,57.39,57.51,57.39,57.46,22064.0
2018-12-31 14:10:00,57.43,57.47,57.34,57.34,20552.0,57.43,57.47,57.34,57.34,20552.0
2018-12-31 14:15:00,57.38,57.48,57.31,57.41,12700.0,57.38,57.48,57.31,57.41,12700.0
2018-12-31 14:20:00,57.46,57.46,57.13,57.33,23216.0,57.46,57.46,57.13,57.33,23216.0
2018-12-31 14:25:00,57.31,57.35,57.22,57.24,16904.0,57.31,57.35,57.22,57.24,16904.0
2018-12-31 14:30:00,57.24,57.31,57.19,57.22,20174.0,57.24,57.31,57.19,57.22,20174.0
2018-12-31 14:35:00,57.21,57.26,57.13,57.26,12956.0,57.21,57.26,57.13,57.26,12956.0
2018-12-31 14:40:00,57.26,57.34,57.23,57.31,18794.0,57.26,57.34,57.23,57.31,18794.0
2018-12-31 14:45:00,57.27,57.4,57.27,57.38,24726.0,57.27,57.4,57.27,57.38,24726.0
2018-12-31 14:50:00,57.38,57.61,57.37,57.58,53114.0,57.38,57.61,57.37,57.58,53114.0
2018-12-31 14:55:00,57.57,57.6,57.41,57.41,18028.0,57.57,57.6,57.41,57.41,18028.0
2018-12-31 15:00:00,57.41,57.57,57.39,57.42,8200.0,57.41,57.57,57.39,57.42,8200.0
2018-12-31 15:05:00,57.41,57.51,57.4,57.41,13758.0,57.41,57.51,57.4,57.41,13758.0
2018-12-31 15:10:00,57.38,57.44,57.35,57.38,16216.0,57.38,57.44,57.35,57.38,16216.0
2018-12-31 15:15:00,57.4,57.4,57.28,57.38,17376.0,57.4,57.4,57.28,57.38,17376.0
2018-12-31 15:20:00,57.41,57.46,57.32,57.32,16822.0,57.41,57.46,57.32,57.32,16822.0
2018-12-31 15:25:00,57.32,57.52,57.32,57.46,20268.0,57.32,57.52,57.32,57.46,20268.0
2018-12-31 15:30:00,57.46,57.68,57.45,57.62,19510.0,57.46,57.68,57.45,57.62,19510.0
2018-12-31 15:35:00,57.61,57.62,57.51,57.56,32326.0,57.61,57.62,57.51,57.56,32326.0
2018-12-31 15:40:00,57.57,57.67,57.55,57.63,38166.0,57.57,57.67,57.55,57.63,38166.0
2018-12-31 15:45:00,57.66,57.72,57.44,57.46,48674.0,57.66,57.72,57.44,57.46,48674.0
2018-12-31 15:50:00,57.46,57.49,57.29,57.32,62572.0,57.46,57.49,57.29,57.32,62572.0
2018-12-31 15:55:00,57.34,57.67,57.12,57.67,228434.0,57.34,57.67,57.12,57.67,228434.0
2019-01-02 09:30:00,57.03,57.03,56.62,56.76,44836.0,57.03,57.03,56.62,56.76,44836.0
2019-01-02 09:35:00,56.75,56.78,56.52,56.66,19806.0,56.75,56.78,56.52,56.66,19806.0
2019-01-02 09:40:00,56.61,56.79,56.54,56.73,14912.0,56.61,56.79,56.54,56.73,14912.0
2019-01-02 09:45:00,56.74,56.97,56.72,56.74,36396.0,56.74,56.97,56.72,56.74,36396.0
2019-01-02 09:50:00,56.74,56.91,56.64,56.67,31608.0,56.74,56.91,56.64,56.67,31608.0
2019-01-02 09:55:00,56.65,56.7,56.49,56.57,68112.0,56.65,56.7,56.49,56.57,68112.0
2019-01-02 10:00:00,56.52,56.55,56.27,56.44,25522.0,56.52,56.55,56.27,56.44,25522.0
2019-01-02 10:05:00,56.49,56.81,56.37,56.8,54040.0,56.49,56.81,56.37,56.8,54040.0
2019-01-02 10:10:00,56.76,56.8,56.5,56.5,16000.0,56.76,56.8,56.5,56.5,16000.0
2019-01-02 10:15:00,56.54,56.61,56.37,56.37,27860.0,56.54,56.61,56.37,56.37,27860.0
2019-01-02 10:20:00,56.45,56.45,56.3,56.31,25126.0,56.45,56.45,56.3,56.31,25126.0
2019-01-02 10:25:00,56.35,56.48,56.15,56.15,20506.0,56.35,56.48,56.15,56.15,20506.0
2019-01-02 10:30:00,56.11,56.14,55.87,55.9,18590.0,56.11,56.14,55.87,55.9,18590.0
2019-01-02 10:35:00,55.87,56.1,55.87,56.0,20376.0,55.87,56.1,55.87,56.0,20376.0
2019-01-02 10:40:00,56.05,56.24,56.02,56.17,26456.0,56.05,56.24,56.02,56.17,26456.0
2019-01-02 10:45:00,56.23,56.41,56.16,56.26,23000.0,56.23,56.41,56.16,56.26,23000.0
2019-01-02 10:50:00,56.2,56.52,56.2,56.52,11484.0,56.2,56.52,56.2,56.52,11484.0
2019-01-02 10:55:00,56.48,56.63,56.44,56.45,30648.0,56.48,56.63,56.44,56.45,30648.0
2019-01-02 11:00:00,56.49,56.6,56.35,56.54,17360.0,56.49,56.6,56.35,56.54,17360.0
2019-01-02 11:05:00,56.59,56.65,56.52,56.53,59734.0,56.59,56.65,56.52,56.53,59734.0
2019-01-02 11:10:00,56.55,56.67,56.5,56.54,73728.0,56.55,56.67,56.5,56.54,73728.0
2019-01-02 11:15:00,56.57,56.67,56.45,56.66,90842.0,56.57,56.67,56.45,56.66,90842.0
2019-01-02 11:20:00,56.63,56.74,56.52,56.6,104448.0,56.63,56.74,56.52,56.6,104448.0
2019-01-02 11:25:00,56.59,56.6,56.38,56.39,38856.0,56.59,56.6,56.38,56.39,38856.0
2019-01-02 11:30:00,56.41,56.42,56.23,56.42,22678.0,56.41,56.42,56.23,56.42,22678.0
2019-01-02 11:35:00,56.42,56.45,56.24,56.27,17884.0,56.42,56.45,56.24,56.27,17884.0
2019-01-02 11:40:00,56.29,56.59,56.26,56.49,26696.0,56.29,56.59,56.26,56.49,26696.0
2019-01-02 11:45:00,56.49,56.6,56.42,56.56,22996.0,56.49,56.6,56.42,56.56,22996.0
2019-01-02 11:50:00,56.52,56.52,56.37,56.39,19300.0,56.52,56.52,56.37,56.39,19300.0
2019-01-02 11:55:00,56.4,56.5,56.24,56.27,19160.0,56.4,56.5,56.24,56.27,19160.0
2019-01-02 12:00:00,56.27,56.35,56.21,56.25,19708.0,56.27,56.35,56.21,56.25,19708.0
2019-01-02 12:05:00,56.28,56.34,56.18,56.2,16002.0,56.28,56.34,56.18,56.2,16002.0
2019-01-02 12:10:00,56.18,56.23,56.1,56.13,18800.0,56.18,56.23,56.1,56.13,18800.0
2019-01-02 12:15:00,56.1,56.13,56.02,56.1,18140.0,56.1,56.13,56.02,56.1,18140.0
2019-01-02 12:20:00,56.08,56.08,55.97,56.04,12000.0,56.08,56.08,55.97,56.04,12000.0
2019-01-02 12:25:00,56.04,56.07,55.96,56.01,7212.0,56.04,56.07,55.96,56.01,7212.0
2019-01-02 12:30:00,56.03,56.05,55.92,55.96,12100.0,56.03,56.05,55.92,55.96,12100.0
2019-01-02 12:35:00,55.95,56.22,55.93,56.18,17974.0,55.95,56.22,55.93,56.18,17974.0
2019-01-02 12:40:00,56.18,56.19,56.07,56.15,13104.0,56.18,56.19,56.07,56.15,13104.0
2019-01-02 12:45:00,56.14,56.27,56.14,56.19,17800.0,56.14,56.27,56.14,56.19,17800.0
2019-01-02 12:50:00,56.2,56.3,56.19,56.23,7896.0,56.2,56.3,56.19,56.23,7896.0
2019-01-02 12:55:00,56.21,56.4,56.2,56.4,11168.0,56.21,56.4,56.2,56.4,11168.0
2019-01-02 13:00:00,56.42,56.43,56.34,56.35,27982.0,56.42,56.43,56.34,56.35,27982.0
2019-01-02 13:05:00,56.38,56.5,56.32,56.35,48036.0,56.38,56.5,56.32,56.35,48036.0
2019-01-02 13:10:00,56.35,56.5,56.32,56.48,96920.0,56.35,56.5,56.32,56.48,96920.0
2019-01-02 13:15:00,56.48,56.84,56.46,56.83,78288.0,56.48,56.84,56.46,56.83,78288.0
2019-01-02 13:20:00,56.83,56.88,56.77,56.82,18438.0,56.83,56.88,56.77,56.82,18438.0
2019-01-02 13:25:00,56.79,56.95,56.7,56.91,20972.0,56.79,56.95,56.7,56.91,20972.0
2019-01-02 13:30:00,56.84,57.01,56.8,56.99,19560.0,56.84,57.01,56.8,56.99,19560.0
2019-01-02 13:35:00,57.0,57.01,56.89,56.96,26804.0,57.0,57.01,56.89,56.96,26804.0
2019-01-02 13:40:00,56.98,56.98,56.88,56.91,6158.0,56.98,56.98,56.88,56.91,6158.0
2019-01-02 13:45:00,56.9,57.02,56.9,56.95,14800.0,56.9,57.02,56.9,56.95,14800.0
2019-01-02 13:50:00,56.9,56.92,56.84,56.88,15894.0,56.9,56.92,56.84,56.88,15894.0
2019-01-02 13:55:00,56.88,57.09,56.88,57.09,8962.0,56.88,57.09,56.88,57.09,8962.0
2019-01-02 14:00:00,57.06,57.08,56.91,57.0,16208.0,57.06,57.08,56.91,57.0,16208.0
2019-01-02 14:05:00,56.98,56.98,56.7,56.76,15628.0,56.98,56.98,56.7,56.76,15628.0
2019-01-02 14:10:00,56.76,56.83,56.67,56.82,30520.0,56.76,56.83,56.67,56.82,30520.0
2019-01-02 14:15:00,56.79,56.82,56.67,56.7,23382.0,56.79,56.82,56.67,56.7,23382.0
2019-01-02 14:20:00,56.63,56.79,56.58,56.78,11408.0,56.63,56.79,56.58,56.78,11408.0
2019-01-02 14:25:00,56.78,56.89,56.78,56.8,26120.0,56.78,56.89,56.78,56.8,26120.0
2019-01-02 14:30:00,56.81,56.93,56.81,56.91,12556.0,56.81,56.93,56.81,56.91,12556.0
2019-01-02 14:35:00,56.92,56.98,56.87,56.97,32060.0,56.92,56.98,56.87,56.97,32060.0
2019-01-02 14:40:00,56.97,56.97,56.7,56.77,46212.0,56.97,56.97,56.7,56.77,46212.0
2019-01-02 14:45:00,56.71,56.79,56.62,56.79,12234.0,56.71,56.79,56.62,56.79,12234.0
2019-01-02 14:50:00,56.77,56.87,56.7,56.76,25976.0,56.77,56.87,56.7,56.76,25976.0
2019-01-02 14:55:00,56.78,56.82,56.55,56.57,13626.0,56.78,56.82,56.55,56.57,13626.0
2019-01-02 15:00:00,56.57,56.74,56.48,56.52,17198.0,56.57,56.74,56.48,56.52,17198.0
2019-01-02 15:05:00,56.49,56.52,56.36,56.41,24246.0,56.49,56.52,56.36,56.41,24246.0
2019-01-02 15:10:00,56.38,56.46,56.27,56.39,20902.0,56.38,56.46,56.27,56.39,20902.0
2019-01-02 15:15:00,56.39,56.39,56.19,56.28,17132.0,56.39,56.39,56.19,56.28,17132.0
2019-01-02 15:20:00,56.2,56.38,56.19,56.34,45550.0,56.2,56.38,56.19,56.34,45550.0
2019-01-02 15:25:00,56.36,56.5,56.3,56.4,28496.0,56.36,56.5,56.3,56.4,28496.0
2019-01-02 15:30:00,56.35,56.35,56.2,56.24,27256.0,56.35,56.35,56.2,56.24,27256.0
2019-01-02 15:35:00,56.26,56.31,56.16,56.17,19074.0,56.26,56.31,56.16,56.17,19074.0
2019-01-02 15:40:00,56.18,56.3,56.18,56.2,32292.0,56.18,56.3,56.18,56.2,32292.0
2019-01-02 15:45:00,56.17,56.42,56.15,56.33,53562.0,56.17,56.42,56.15,56.33,53562.0
2019-01-02 15:50:00,56.34,56.48,56.33,56.44,49830.0,56.34,56.48,56.33,56.44,49830.0
2019-01-02 15:55:00,56.43,56.56,56.43,56.5,124640.0,56.43,56.56,56.43,56.5,124640.0
2019-01-03 09:30:00,56.16,56.16,55.94,56.09,42620.0,56.16,56.16,55.94,56.09,42620.0
2019-01-03 09:35:00,56.04,56.04,55.85,55.86,37116.0,56.04,56.04,55.85,55.86,37116.0
2019-01-03 09:40:00,55.85,56.2,55.7,56.2,15420.0,55.85,56.2,55.7,56.2,15420.0
2019-01-03 09:45:00,56.12,56.13,55.91,56.03,15580.0,56.12,56.13,55.91,56.03,15580.0
2019-01-03 09:50:00,55.92,55.93,55.67,55.79,18752.0,55.92,55.93,55.67,55.79,18752.0
2019-01-03 09:55:00,55.83,55.9,55.68,55.88,18302.0,55.83,55.9,55.68,55.88,18302.0
2019-01-03 10:00:00,55.82,55.9,55.43,55.44,26864.0,55.82,55.9,55.43,55.44,26864.0
2019-01-03 10:05:00,55.45,55.63,55.41,55.47,31422.0,55.45,55.63,55.41,55.47,31422.0
2019-01-03 10:10:00,55.44,55.48,55.18,55.23,27918.0,55.44,55.48,55.18,55.23,27918.0
2019-01-03 10:15:00,55.25,55.45,55.1,55.45,66066.0,55.25,55.45,55.1,55.45,66066.0
2019-01-03 10:20:00,55.44,55.55,55.37,55.55,22706.0,55.44,55.55,55.37,55.55,22706.0
2019-01-03 10:25:00,55.49,55.49,55.23,55.29,40552.0,55.49,55.49,55.23,55.29,40552.0
2019-01-03 10:30:00,55.29,55.32,55.18,55.31,25516.0,55.29,55.32,55.18,55.31,25516.0
2019-01-03 10:35:00,55.25,55.3,55.06,55.11,16262.0,55.25,55.3,55.06,55.11,16262.0
2019-01-03 10:40:00,55.13,55.32,54.96,55.05,95324.0,55.13,55.32,54.96,55.05,95324.0
2019-01-03 10:45:00,55.04,55.38,55.04,55.17,30270.0,55.04,55.38,55.04,55.17,30270.0
2019-01-03 10:50:00,55.1,55.45,55.1,55.33,19926.0,55.1,55.45,55.1,55.33,19926.0
2019-01-03 10:55:00,55.33,55.55,55.27,55.48,11060.0,55.33,55.55,55.27,55.48,11060.0
2019-01-03 11:00:00,55.45,55.73,55.39,55.68,23892.0,55.45,55.73,55.39,55.68,23892.0
2019-01-03 11:05:00,55.64,55.66,55.56,55.59,10876.0,55.64,55.66,55.56,55.59,10876.0
2019-01-03 11:10:00,55.6,55.84,55.59,55.74,20828.0,55.6,55.84,55.59,55.74,20828.0
2019-01-03 11:15:00,55.77,55.8,55.67,55.69,13946.0,55.77,55.8,55.67,55.69,13946.0
2019-01-03 11:20:00,55.71,55.85,55.66,55.77,20888.0,55.71,55.85,55.66,55.77,20888.0
2019-01-03 11:25:00,55.73,55.73,55.53,55.58,11682.0,55.73,55.73,55.53,55.58,11682.0
2019-01-03 11:30:00,55.57,55.73,55.54,55.63,14076.0,55.57,55.73,55.54,55.63,14076.0
2019-01-03 11:35:00,55.65,56.16,55.65,56.12,16966.0,55.65,56.16,55.65,56.12,16966.0
2019-01-03 11:40:00,56.16,56.43,56.06,56.3,31646.0,56.16,56.43,56.06,56.3,31646.0
2019-01-03 11:45:00,56.25,56.46,56.25,56.35,17724.0,56.25,56.46,56.25,56.35,17724.0
2019-01-03 11:50:00,56.29,56.44,55.98,56.19,48086.0,56.29,56.44,55.98,56.19,48086.0
2019-01-03 11:55:00,56.12,56.19,55.87,56.01,35208.0,56.12,56.19,55.87,56.01,35208.0
2019-01-03 12:00:00,55.94,55.94,55.65,55.68,22732.0,55.94,55.94,55.65,55.68,22732.0
2019-01-03 12:05:00,55.68,55.74,55.58,55.69,8282.0,55.68,55.74,55.58,55.69,8282.0
2019-01-03 12:10:00,55.68,55.77,55.61,55.72,9434.0,55.68,55.77,55.61,55.72,9434.0
2019-01-03 12:15:00,55.72,55.77,55.52,55.61,7710.0,55.72,55.77,55.52,55.61,7710.0
2019-01-03 12:20:00,55.56,55.69,55.55,55.63,8800.0,55.56,55.69,55.55,55.63,8800.0
2019-01-03 12:25:00,55.62,55.66,55.48,55.57,11650.0,55.62,55.66,55.48,55.57,11650.0
2019-01-03 12:30:00,55.59,55.71,55.52,55.64,15982.0,55.59,55.71,55.52,55.64,15982.0
2019-01-03 12:35:00,55.66,55.66,55.46,55.52,17830.0,55.66,55.66,55.46,55.52,17830.0
2019-01-03 12:40:00,55.53,55.68,55.53,55.66,14364.0,55.53,55.68,55.53,55.66,14364.0
2019-01-03 12:45:00,55.66,55.82,55.62,55.8,9086.0,55.66,55.82,55.62,55.8,9086.0
2019-01-03 12:50:00,55.79,55.9,55.74,55.8,18768.0,55.79,55.9,55.74,55.8,18768.0
2019-01-03 12:55:00,55.84,55.95,55.75,55.91,27374.0,55.84,55.95,55.75,55.91,27374.0
2019-01-03 13:00:00,55.88,55.91,55.75,55.77,58204.0,55.88,55.91,55.75,55.77,58204.0
2019-01-03 13:05:00,55.79,55.83,55.73,55.79,24900.0,55.79,55.83,55.73,55.79,24900.0
2019-01-03 13:10:00,55.76,55.91,55.75,55.83,31474.0,55.76,55.91,55.75,55.83,31474.0
2019-01-03 13:15:00,55.72,55.72,55.23,55.35,19206.0,55.72,55.72,55.23,55.35,19206.0
2019-01-03 13:20:00,55.35,55.52,55.33,55.34,19426.0,55.35,55.52,55.33,55.34,19426.0
2019-01-03 13:25:00,55.35,55.41,55.25,55.38,19988.0,55.35,55.41,55.25,55.38,19988.0
2019-01-03 13:30:00,55.34,55.4,55.27,55.33,15394.0,55.34,55.4,55.27,55.33,15394.0
2019-01-03 13:35:00,55.32,55.48,55.24,55.48,13800.0,55.32,55.48,55.24,55.48,13800.0
2019-01-03 13:40:00,55.44,55.62,55.44,55.59,13314.0,55.44,55.62,55.44,55.59,13314.0
2019-01-03 13:45:00,55.55,55.59,55.41,55.41,17310.0,55.55,55.59,55.41,55.41,17310.0
2019-01-03 13:50:00,55.44,55.49,55.37,55.38,17120.0,55.44,55.49,55.37,55.38,17120.0
2019-01-03 13:55:00,55.39,55.46,55.31,55.44,13010.0,55.39,55.46,55.31,55.44,13010.0
2019-01-03 14:00:00,55.4,55.45,55.34,55.35,20432.0,55.4,55.45,55.34,55.35,20432.0
2019-01-03 14:05:00,55.42,55.71,55.41,55.68,15244.0,55.42,55.71,55.41,55.68,15244.0
2019-01-03 14:10:00,55.68,55.78,55.61,55.69,15306.0,55.68,55.78,55.61,55.69,15306.0
2019-01-03 14:15:00,55.65,55.79,55.63,55.74,10340.0,55.65,55.79,55.63,55.74,10340.0
2019-01-03 14:20:00,55.74,55.76,55.64,55.66,14622.0,55.74,55.76,55.64,55.66,14622.0
2019-01-03 14:25:00,55.68,55.82,55.59,55.81,20994.0,55.68,55.82,55.59,55.81,20994.0
2019-01-03 14:30:00,55.84,55.97,55.82,55.85,79386.0,55.84,55.97,55.82,55.85,79386.0
2019-01-03 14:35:00,55.85,55.88,55.6,55.67,36528.0,55.85,55.88,55.6,55.67,36528.0
2019-01-03 14:40:00,55.63,55.7,55.55,55.63,8026.0,55.63,55.7,55.55,55.63,8026.0
2019-01-03 14:45:00,55.6,55.62,55.49,55.51,8000.0,55.6,55.62,55.49,55.51,8000.0
2019-01-03 14:50:00,55.55,55.58,55.49,55.52,14974.0,55.55,55.58,55.49,55.52,14974.0
2019-01-03 14:55:00,55.52,55.52,55.32,55.4,15726.0,55.52,55.52,55.32,55.4,15726.0
2019-01-03 15:00:00,55.39,55.47,55.34,55.34,10758.0,55.39,55.47,55.34,55.34,10758.0
2019-01-03 15:05:00,55.32,55.37,55.24,55.34,31000.0,55.32,55.37,55.24,55.34,31000.0
2019-01-03 15:10:00,55.3,55.31,55.13,55.14,15050.0,55.3,55.31,55.13,55.14,15050.0
2019-01-03 15:15:00,55.13,55.3,55.12,55.27,35380.0,55.13,55.3,55.12,55.27,35380.0
2019-01-03 15:20:00,55.25,55.29,55.07,55.13,30042.0,55.25,55.29,55.07,55.13,30042.0
2019-01-03 15:25:00,55.13,55.18,55.04,55.1,28848.0,55.13,55.18,55.04,55.1,28848.0
2019-01-03 15:30:00,55.1,55.32,55.06,55.26,36840.0,55.1,55.32,55.06,55.26,36840.0
2019-01-03 15:35:00,55.26,55.31,55.08,55.13,43942.0,55.26,55.31,55.08,55.13,43942.0
2019-01-03 15:40:00,55.12,55.36,55.06,55.22,121580.0,55.12,55.36,55.06,55.22,121580.0
2019-01-03 15:45:00,55.25,55.36,55.18,55.27,124608.0,55.25,55.36,55.18,55.27,124608.0
2019-01-03 15:50:00,55.26,55.32,55.09,55.17,108882.0,55.26,55.32,55.09,55.17,108882.0
2019-01-03 15:55:00,55.18,55.22,54.86,54.99,299882.0,55.18,55.22,54.86,54.99,299882.0
2019-01-04 09:30:00,55.74,56.03,55.69,55.69,33322.0,55.74,56.03,55.69,55.69,33322.0
2019-01-04 09:35:00,55.64,55.89,55.47,55.82,18840.0,55.64,55.89,55.47,55.82,18840.0
2019-01-04 09:40:00,55.83,56.13,55.83,56.03,45776.0,55.83,56.13,55.83,56.03,45776.0
2019-01-04 09:45:00,56.01,56.39,55.99,56.14,37790.0,56.01,56.39,55.99,56.14,37790.0
2019-01-04 09:50:00,56.14,56.46,56.08,56.35,21170.0,56.14,56.46,56.08,56.35,21170.0
2019-01-04 09:55:00,56.27,56.35,56.01,56.1,19762.0,56.27,56.35,56.01,56.1,19762.0
2019-01-04 10:00:00,56.16,56.38,56.13,56.29,21862.0,56.16,56.38,56.13,56.29,21862.0
2019-01-04 10:05:00,56.27,56.59,56.26,56.52,44818.0,56.27,56.59,56.26,56.52,44818.0
2019-01-04 10:10:00,56.56,56.68,56.27,56.32,42156.0,56.56,56.68,56.27,56.32,42156.0
2019-01-04 10:15:00,56.32,56.55,56.29,56.3,28900.0,56.32,56.55,56.29,56.3,28900.0
2019-01-04 10:20:00,56.29,56.79,56.24,56.73,24838.0,56.29,56.79,56.24,56.73,24838.0
2019-01-04 10:25:00,56.71,56.8,56.6,56.8,18340.0,56.71,56.8,56.6,56.8,18340.0
2019-01-04 10:30:00,56.84,56.92,56.72,56.79,31328.0,56.84,56.92,56.72,56.79,31328.0
2019-01-04 10:35:00,56.8,56.88,56.62,56.62,28386.0,56.8,56.88,56.62,56.62,28386.0
2019-01-04 10:40:00,56.63,56.68,56.43,56.43,12222.0,56.63,56.68,56.43,56.43,12222.0
2019-01-04 10:45:00,56.48,56.57,56.3,56.3,13536.0,56.48,56.57,56.3,56.3,13536.0
2019-01-04 10:50:00,56.38,56.44,56.22,56.22,18926.0,56.38,56.44,56.22,56.22,18926.0
2019-01-04 10:55:00,56.25,56.42,56.24,56.42,23240.0,56.25,56.42,56.24,56.42,23240.0
2019-01-04 11:00:00,56.46,56.7,56.37,56.66,15700.0,56.46,56.7,56.37,56.66,15700.0
2019-01-04 11:05:00,56.63,56.63,56.49,56.51,8378.0,56.63,56.63,56.49,56.51,8378.0
2019-01-04 11:10:00,56.6,56.64,56.46,56.46,13120.0,56.6,56.64,56.46,56.46,13120.0
2019-01-04 11:15:00,56.41,56.41,56.2,56.41,14142.0,56.41,56.41,56.2,56.41,14142.0
2019-01-04 11:20:00,56.34,56.4,56.15,56.22,12004.0,56.34,56.4,56.15,56.22,12004.0
2019-01-04 11:25:00,56.24,56.34,56.21,56.26,25854.0,56.24,56.34,56.21,56.26,25854.0
2019-01-04 11:30:00,56.23,56.25,56.12,56.25,21800.0,56.23,56.25,56.12,56.25,21800.0
2019-01-04 11:35:00,56.21,56.22,55.95,56.05,18498.0,56.21,56.22,55.95,56.05,18498.0
2019-01-04 11:40:00,56.06,56.23,56.03,56.13,24882.0,56.06,56.23,56.03,56.13,24882.0
2019-01-04 11:45:00,56.16,56.33,56.16,56.26,17150.0,56.16,56.33,56.16,56.26,17150.0
2019-01-04 11:50:00,56.26,56.37,56.24,56.35,13106.0,56.26,56.37,56.24,56.35,13106.0
2019-01-04 11:55:00,56.37,56.43,56.25,56.42,10022.0,56.37,56.43,56.25,56.42,10022.0
2019-01-04 12:00:00,56.42,56.42,56.24,56.32,9646.0,56.42,56.42,56.24,56.32,9646.0
2019-01-04 12:05:00,56.31,56.46,56.27,56.46,10598.0,56.31,56.46,56.27,56.46,10598.0
2019-01-04 12:10:00,56.44,56.47,56.34,56.45,35600.0,56.44,56.47,56.34,56.45,35600.0
2019-01-04 12:15:00,56.42,56.6,56.39,56.59,15282.0,56.42,56.6,56.39,56.59,15282.0
2019-01-04 12:20:00,56.62,56.68,56.62,56.65,12510.0,56.62,56.68,56.62,56.65,12510.0
2019-01-04 12:25:00,56.66,56.69,56.59,56.59,6006.0,56.66,56.69,56.59,56.59,6006.0
2019-01-04 12:30:00,56.59,56.59,56.49,56.56,13076.0,56.59,56.59,56.49,56.56,13076.0
2019-01-04 12:35:00,56.54,56.77,56.54,56.74,16352.0,56.54,56.77,56.54,56.74,16352.0
2019-01-04 12:40:00,56.77,56.87,56.77,56.87,8738.0,56.77,56.87,56.77,56.87,8738.0
2019-01-04 12:45:00,56.83,56.92,56.8,56.9,17730.0,56.83,56.92,56.8,56.9,17730.0
2019-01-04 12:50:00,56.93,57.03,56.88,56.92,28664.0,56.93,57.03,56.88,56.92,28664.0
2019-01-04 12:55:00,56.95,57.05,56.93,56.95,28848.0,56.95,57.05,56.93,56.95,28848.0
2019-01-04 13:00:00,56.95,57.09,56.91,57.09,29094.0,56.95,57.09,56.91,57.09,29094.0
2019-01-04 13:05:00,57.1,57.16,57.09,57.15,16430.0,57.1,57.16,57.09,57.15,16430.0
2019-01-04 13:10:00,57.15,57.16,57.07,57.1,33348.0,57.15,57.16,57.07,57.1,33348.0
2019-01-04 13:15:00,57.1,57.17,57.04,57.11,36798.0,57.1,57.17,57.04,57.11,36798.0
2019-01-04 13:20:00,57.09,57.13,57.07,57.1,68724.0,57.09,57.13,57.07,57.1,68724.0
2019-01-04 13:25:00,57.09,57.18,57.06,57.13,9048.0,57.09,57.18,57.06,57.13,9048.0
2019-01-04 13:30:00,57.19,57.22,57.15,57.16,13036.0,57.19,57.22,57.15,57.16,13036.0
2019-01-04 13:35:00,57.16,57.16,56.86,56.93,36504.0,57.16,57.16,56.86,56.93,36504.0
2019-01-04 13:40:00,56.94,56.94,56.74,56.83,23962.0,56.94,56.94,56.74,56.83,23962.0
2019-01-04 13:45:00,56.84,57.05,56.84,57.02,22460.0,56.84,57.05,56.84,57.02,22460.0
2019-01-04 13:50:00,57.02,57.09,56.95,57.09,12606.0,57.02,57.09,56.95,57.09,12606.0
2019-01-04 13:55:00,57.09,57.09,56.81,56.88,10552.0,57.09,57.09,56.81,56.88,10552.0
2019-01-04 14:00:00,56.92,56.92,56.79,56.85,8016.0,56.92,56.92,56.79,56.85,8016.0
2019-01-04 14:05:00,56.88,56.88,56.69,56.69,4200.0,56.88,56.88,56.69,56.69,4200.0
2019-01-04 14:10:00,56.73,56.77,56.65,56.68,9122.0,56.73,56.77,56.65,56.68,9122.0
2019-01-04 14:15:00,56.68,56.8,56.65,56.74,20110.0,56.68,56.8,56.65,56.74,20110.0
2019-01-04 14:20:00,56.77,56.84,56.73,56.8,15822.0,56.77,56.84,56.73,56.8,15822.0
2019-01-04 14:25:00,56.79,56.82,56.74,56.81,30994.0,56.79,56.82,56.74,56.81,30994.0
2019-01-04 14:30:00,56.8,57.02,56.79,56.99,13914.0,56.8,57.02,56.79,56.99,13914.0
2019-01-04 14:35:00,57.02,57.06,56.99,57.06,7414.0,57.02,57.06,56.99,57.06,7414.0
2019-01-04 14:40:00,57.04,57.06,56.94,56.95,15200.0,57.04,57.06,56.94,56.95,15200.0
2019-01-04 14:45:00,56.96,56.96,56.77,56.96,19646.0,56.96,56.96,56.77,56.96,19646.0
2019-01-04 14:50:00,56.94,56.98,56.87,56.93,10018.0,56.94,56.98,56.87,56.93,10018.0
2019-01-04 14:55:00,56.92,56.95,56.8,56.83,14676.0,56.92,56.95,56.8,56.83,14676.0
2019-01-04 15:00:00,56.81,56.98,56.81,56.94,14060.0,56.81,56.98,56.81,56.94,14060.0
2019-01-04 15:05:00,56.93,57.01,56.91,56.91,18776.0,56.93,57.01,56.91,56.91,18776.0
2019-01-04 15:10:00,56.89,57.01,56.89,57.01,27492.0,56.89,57.01,56.89,57.01,27492.0
2019-01-04 15:15:00,57.0,57.07,56.95,57.03,11116.0,57.0,57.07,56.95,57.03,11116.0
2019-01-04 15:20:00,57.05,57.05,56.77,56.79,30070.0,57.05,57.05,56.77,56.79,30070.0
2019-01-04 15:25:00,56.77,56.86,56.74,56.86,16798.0,56.77,56.86,56.74,56.86,16798.0
2019-01-04 15:30:00,56.85,56.95,56.83,56.92,33498.0,56.85,56.95,56.83,56.92,33498.0
2019-01-04 15:35:00,56.92,56.93,56.81,56.83,43644.0,56.92,56.93,56.81,56.83,43644.0
2019-01-04 15:40:00,56.83,56.84,56.76,56.79,57376.0,56.83,56.84,56.76,56.79,57376.0
2019-01-04 15:45:00,56.78,56.9,56.77,56.83,79048.0,56.78,56.9,56.77,56.83,79048.0
2019-01-04 15:50:00,56.84,56.88,56.74,56.74,94692.0,56.84,56.88,56.74,56.74,94692.0
2019-01-04 15:55:00,56.74,56.91,56.74,56.77,297418.0,56.74,56.91,56.74,56.77,297418.0
2019-01-07 09:30:00,56.82,57.48,56.82,57.47,49314.0,56.82,57.48,56.82,57.47,49314.0
2019-01-07 09:35:00,57.37,57.49,57.2,57.49,17620.0,57.37,57.49,57.2,57.49,17620.0
2019-01-07 09:40:00,57.49,57.5,57.18,57.29,25960.0,57.49,57.5,57.18,57.29,25960.0
2019-01-07 09:45:00,57.3,57.46,57.27,57.27,8760.0,57.3,57.46,57.27,57.27,8760.0
2019-01-07 09:50:00,57.27,57.27,56.93,56.94,16292.0,57.27,57.27,56.93,56.94,16292.0
2019-01-07 09:55:00,56.92,57.24,56.92,57.2,16714.0,56.92,57.24,56.92,57.2,16714.0
2019-01-07 10:00:00,57.2,57.41,57.18,57.41,20050.0,57.2,57.41,57.18,57.41,20050.0
2019-01-07 10:05:00,57.36,57.39,57.24,57.24,22658.0,57.36,57.39,57.24,57.24,22658.0
2019-01-07 10:10:00,57.22,57.27,57.05,57.11,18504.0,57.22,57.27,57.05,57.11,18504.0
2019-01-07 10:15:00,57.12,57.22,57.02,57.07,25330.0,57.12,57.22,57.02,57.07,25330.0
2019-01-07 10:20:00,57.1,57.28,57.04,57.28,20416.0,57.1,57.28,57.04,57.28,20416.0
2019-01-07 10:25:00,57.26,57.44,57.21,57.38,22372.0,57.26,57.44,57.21,57.38,22372.0
2019-01-07 10:30:00,57.38,57.58,57.35,57.58,19736.0,57.38,57.58,57.35,57.58,19736.0
2019-01-07 10:35:00,57.56,57.66,57.31,57.56,27828.0,57.56,57.66,57.31,57.56,27828.0
2019-01-07 10:40:00,57.54,57.63,57.4,57.63,21832.0,57.54,57.63,57.4,57.63,21832.0
2019-01-07 10:45:00,57.62,57.63,57.5,57.55,15270.0,57.62,57.63,57.5,57.55,15270.0
2019-01-07 10:50:00,57.57,57.66,57.49,57.64,13794.0,57.57,57.66,57.49,57.64,13794.0
2019-01-07 10:55:00,57.64,57.66,57.52,57.62,39758.0,57.64,57.66,57.52,57.62,39758.0
2019-01-07 11:00:00,57.59,57.76,57.59,57.63,31866.0,57.59,57.76,57.59,57.63,31866.0
2019-01-07 11:05:00,57.58,57.65,57.41,57.58,38060.0,57.58,57.65,57.41,57.58,38060.0
2019-01-07 11:10:00,57.59,57.84,57.59,57.84,36982.0,57.59,57.84,57.59,57.84,36982.0
2019-01-07 11:15:00,57.83,58.04,57.83,57.87,40592.0,57.83,58.04,57.83,57.87,40592.0
2019-01-07 11:20:00,57.87,58.01,57.69,57.69,31550.0,57.87,58.01,57.69,57.69,31550.0
2019-01-07 11:25:00,57.68,57.73,57.63,57.67,21310.0,57.68,57.73,57.63,57.67,21310.0
2019-01-07 11:30:00,57.63,57.71,57.5,57.71,17436.0,57.63,57.71,57.5,57.71,17436.0
2019-01-07 11:35:00,57.67,57.83,57.67,57.71,11150.0,57.67,57.83,57.67,57.71,11150.0
2019-01-07 11:40:00,57.74,57.93,57.65,57.87,11446.0,57.74,57.93,57.65,57.87,11446.0
2019-01-07 11:45:00,57.9,57.95,57.74,57.94,24926.0,57.9,57.95,57.74,57.94,24926.0
2019-01-07 11:50:00,57.98,58.04,57.87,57.95,22442.0,57.98,58.04,57.87,57.95,22442.0
2019-01-07 11:55:00,57.93,58.05,57.87,58.01,9800.0,57.93,58.05,57.87,58.01,9800.0
2019-01-07 12:00:00,58.02,58.12,57.96,57.97,34622.0,58.02,58.12,57.96,57.97,34622.0
2019-01-07 12:05:00,57.98,58.04,57.93,57.99,15084.0,57.98,58.04,57.93,57.99,15084.0
2019-01-07 12:10:00,58.01,58.04,57.98,58.02,11638.0,58.01,58.04,57.98,58.02,11638.0
2019-01-07 12:15:00,58.01,58.03,57.86,57.88,13378.0,58.01,58.03,57.86,57.88,13378.0
2019-01-07 12:20:00,57.88,57.99,57.85,57.99,8220.0,57.88,57.99,57.85,57.99,8220.0
2019-01-07 12:25:00,57.98,58.01,57.94,57.96,11352.0,57.98,58.01,57.94,57.96,11352.0
2019-01-07 12:30:00,57.98,58.01,57.91,57.96,24726.0,57.98,58.01,57.91,57.96,24726.0
2019-01-07 12:35:00,57.96,57.99,57.9,57.99,24774.0,57.96,57.99,57.9,57.99,24774.0
2019-01-07 12:40:00,57.99,58.14,57.94,58.13,34570.0,57.99,58.14,57.94,58.13,34570.0
2019-01-07 12:45:00,58.13,58.14,58.02,58.06,20550.0,58.13,58.14,58.02,58.06,20550.0
2019-01-07 12:50:00,58.03,58.12,58.0,58.08,14736.0,58.03,58.12,58.0,58.08,14736.0
2019-01-07 12:55:00,58.08,58.26,58.08,58.22,27400.0,58.08,58.26,58.08,58.22,27400.0
2019-01-07 13:00:00,58.24,58.29,58.19,58.2,11460.0,58.24,58.29,58.19,58.2,11460.0
2019-01-07 13:05:00,58.23,58.25,58.17,58.2,20758.0,58.23,58.25,58.17,58.2,20758.0
2019-01-07 13:10:00,58.22,58.24,58.17,58.2,20228.0,58.22,58.24,58.17,58.2,20228.0
2019-01-07 13:15:00,58.22,58.22,58.14,58.15,5844.0,58.22,58.22,58.14,58.15,5844.0
2019-01-07 13:20:00,58.17,58.19,58.04,58.07,13800.0,58.17,58.19,58.04,58.07,13800.0
2019-01-07 13:25:00,58.09,58.1,57.93,58.01,12230.0,58.09,58.1,57.93,58.01,12230.0
2019-01-07 13:30:00,57.99,58.1,57.99,58.1,8254.0,57.99,58.1,57.99,58.1,8254.0
2019-01-07 13:35:00,58.07,58.07,58.0,58.05,8810.0,58.07,58.07,58.0,58.05,8810.0
2019-01-07 13:40:00,58.05,58.05,57.95,58.04,14346.0,58.05,58.05,57.95,58.04,14346.0
2019-01-07 13:45:00,58.0,58.02,57.81,57.81,8192.0,58.0,58.02,57.81,57.81,8192.0
2019-01-07 13:50:00,57.78,57.82,57.74,57.77,10256.0,57.78,57.82,57.74,57.77,10256.0
2019-01-07 13:55:00,57.78,57.8,57.72,57.73,20688.0,57.78,57.8,57.72,57.73,20688.0
2019-01-07 14:00:00,57.77,57.8,57.72,57.73,9144.0,57.77,57.8,57.72,57.73,9144.0
2019-01-07 14:05:00,57.71,57.73,57.62,57.67,17030.0,57.71,57.73,57.62,57.67,17030.0
2019-01-07 14:10:00,57.65,57.68,57.6,57.63,14744.0,57.65,57.68,57.6,57.63,14744.0
2019-01-07 14:15:00,57.6,57.63,57.55,57.62,15108.0,57.6,57.63,57.55,57.62,15108.0
2019-01-07 14:20:00,57.63,57.64,57.52,57.52,20766.0,57.63,57.64,57.52,57.52,20766.0
2019-01-07 14:25:00,57.54,57.55,57.38,57.46,36158.0,57.54,57.55,57.38,57.46,36158.0
2019-01-07 14:30:00,57.42,57.52,57.41,57.49,12966.0,57.42,57.52,57.41,57.49,12966.0
2019-01-07 14:35:00,57.47,57.5,57.44,57.48,15930.0,57.47,57.5,57.44,57.48,15930.0
2019-01-07 14:40:00,57.45,57.45,57.33,57.33,21392.0,57.45,57.45,57.33,57.33,21392.0
2019-01-07 14:45:00,57.35,57.35,57.24,57.28,37000.0,57.35,57.35,57.24,57.28,37000.0
2019-01-07 14:50:00,57.27,57.27,57.14,57.2,18650.0,57.27,57.27,57.14,57.2,18650.0
2019-01-07 14:55:00,57.18,57.22,57.16,57.21,13318.0,57.18,57.22,57.16,57.21,13318.0
2019-01-07 15:00:00,57.2,57.29,57.18,57.29,30216.0,57.2,57.29,57.18,57.29,30216.0
2019-01-07 15:05:00,57.27,57.39,57.25,57.38,14440.0,57.27,57.39,57.25,57.38,14440.0
2019-01-07 15:10:00,57.37,57.45,57.37,57.44,14128.0,57.37,57.45,57.37,57.44,14128.0
2019-01-07 15:15:00,57.43,57.47,57.35,57.45,23896.0,57.43,57.47,57.35,57.45,23896.0
2019-01-07 15:20:00,57.45,57.59,57.43,57.58,13958.0,57.45,57.59,57.43,57.58,13958.0
2019-01-07 15:25:00,57.57,57.58,57.47,57.52,27816.0,57.57,57.58,57.47,57.52,27816.0
2019-01-07 15:30:00,57.52,57.56,57.43,57.49,41556.0,57.52,57.56,57.43,57.49,41556.0
2019-01-07 15:35:00,57.48,57.54,57.45,57.45,28252.0,57.48,57.54,57.45,57.45,28252.0
2019-01-07 15:40:00,57.45,57.48,57.37,57.44,32240.0,57.45,57.48,57.37,57.44,32240.0
2019-01-07 15:45:00,57.44,57.52,57.44,57.51,63890.0,57.44,57.52,57.44,57.51,63890.0
2019-01-07 15:50:00,57.5,57.54,57.43,57.46,91230.0,57.5,57.54,57.43,57.46,91230.0
2019-01-07 15:55:00,57.48,57.5,57.19,57.26,203420.0,57.48,57.5,57.19,57.26,203420.0
2019-01-08 09:30:00,57.97,58.35,57.97,58.2,39898.0,57.97,58.35,57.97,58.2,39898.0
2019-01-08 09:35:00,58.26,58.63,58.26,58.43,49510.0,58.26,58.63,58.26,58.43,49510.0
2019-01-08 09:40:00,58.38,58.61,58.32,58.55,11870.0,58.38,58.61,58.32,58.55,11870.0
2019-01-08 09:45:00,58.55,58.61,58.4,58.4,21300.0,58.55,58.61,58.4,58.4,21300.0
2019-01-08 09:50:00,58.37,58.37,58.22,58.22,6830.0,58.37,58.37,58.22,58.22,6830.0
2019-01-08 09:55:00,58.3,58.42,58.15,58.28,12966.0,58.3,58.42,58.15,58.28,12966.0
2019-01-08 10:00:00,58.29,58.62,58.21,58.6,22400.0,58.29,58.62,58.21,58.6,22400.0
2019-01-08 10:05:00,58.62,58.63,58.47,58.51,24056.0,58.62,58.63,58.47,58.51,24056.0
2019-01-08 10:10:00,58.49,58.62,58.17,58.17,44430.0,58.49,58.62,58.17,58.17,44430.0
2019-01-08 10:15:00,58.17,58.22,58.01,58.08,15066.0,58.17,58.22,58.01,58.08,15066.0
2019-01-08 10:20:00,58.05,58.22,58.05,58.11,30500.0,58.05,58.22,58.05,58.11,30500.0
2019-01-08 10:25:00,58.11,58.19,57.94,57.94,13338.0,58.11,58.19,57.94,57.94,13338.0
2019-01-08 10:30:00,57.97,58.01,57.88,57.9,11496.0,57.97,58.01,57.88,57.9,11496.0
2019-01-08 10:35:00,57.94,57.94,57.8,57.94,7686.0,57.94,57.94,57.8,57.94,7686.0
2019-01-08 10:40:00,57.93,57.93,57.77,57.83,14886.0,57.93,57.93,57.77,57.83,14886.0
2019-01-08 10:45:00,57.82,57.94,57.73,57.9,44128.0,57.82,57.94,57.73,57.9,44128.0
2019-01-08 10:50:00,57.86,57.87,57.67,57.8,35558.0,57.86,57.87,57.67,57.8,35558.0
2019-01-08 10:55:00,57.76,57.96,57.73,57.91,23044.0,57.76,57.96,57.73,57.91,23044.0
2019-01-08 11:00:00,57.97,58.1,57.89,58.02,19264.0,57.97,58.1,57.89,58.02,19264.0
2019-01-08 11:05:00,57.99,58.01,57.91,58.01,19976.0,57.99,58.01,57.91,58.01,19976.0
2019-01-08 11:10:00,58.01,58.05,57.73,57.73,161658.0,58.01,58.05,57.73,57.73,161658.0
2019-01-08 11:15:00,57.72,57.91,57.66,57.84,84540.0,57.72,57.91,57.66,57.84,84540.0
2019-01-08 11:20:00,57.81,57.83,57.71,57.77,42800.0,57.81,57.83,57.71,57.77,42800.0
2019-01-08 11:25:00,57.78,57.87,57.72,57.72,18838.0,57.78,57.87,57.72,57.72,18838.0
2019-01-08 11:30:00,57.74,57.74,57.58,57.62,20050.0,57.74,57.74,57.58,57.62,20050.0
2019-01-08 11:35:00,57.59,57.65,57.47,57.6,78638.0,57.59,57.65,57.47,57.6,78638.0
2019-01-08 11:40:00,57.58,57.69,57.47,57.56,15486.0,57.58,57.69,57.47,57.56,15486.0
2019-01-08 11:45:00,57.6,57.81,57.6,57.81,11830.0,57.6,57.81,57.6,57.81,11830.0
2019-01-08 11:50:00,57.81,57.91,57.74,57.87,21004.0,57.81,57.91,57.74,57.87,21004.0
2019-01-08 11:55:00,57.83,58.0,57.81,57.96,22308.0,57.83,58.0,57.81,57.96,22308.0
2019-01-08 12:00:00,57.96,58.04,57.9,57.92,35460.0,57.96,58.04,57.9,57.92,35460.0
2019-01-08 12:05:00,57.92,57.93,57.83,57.83,16326.0,57.92,57.93,57.83,57.83,16326.0
2019-01-08 12:10:00,57.85,57.91,57.8,57.91,31640.0,57.85,57.91,57.8,57.91,31640.0
2019-01-08 12:15:00,57.9,57.9,57.74,57.74,16006.0,57.9,57.9,57.74,57.74,16006.0
2019-01-08 12:20:00,57.73,57.8,57.72,57.8,9900.0,57.73,57.8,57.72,57.8,9900.0
2019-01-08 12:25:00,57.79,57.84,57.69,57.7,21340.0,57.79,57.84,57.69,57.7,21340.0
2019-01-08 12:30:00,57.7,57.73,57.65,57.67,10000.0,57.7,57.73,57.65,57.67,10000.0
2019-01-08 12:35:00,57.63,57.64,57.54,57.59,8056.0,57.63,57.64,57.54,57.59,8056.0
2019-01-08 12:40:00,57.62,57.72,57.61,57.69,9860.0,57.62,57.72,57.61,57.69,9860.0
2019-01-08 12:45:00,57.72,57.72,57.47,57.49,7162.0,57.72,57.72,57.47,57.49,7162.0
2019-01-08 12:50:00,57.47,57.61,57.43,57.58,7298.0,57.47,57.61,57.43,57.58,7298.0
2019-01-08 12:55:00,57.58,57.77,57.58,57.77,13396.0,57.58,57.77,57.58,57.77,13396.0
2019-01-08 13:00:00,57.74,57.75,57.62,57.73,8338.0,57.74,57.75,57.62,57.73,8338.0
2019-01-08 13:05:00,57.77,57.8,57.72,57.74,9400.0,57.77,57.8,57.72,57.74,9400.0
2019-01-08 13:10:00,57.74,57.8,57.71,57.76,8838.0,57.74,57.8,57.71,57.76,8838.0
2019-01-08 13:15:00,57.76,57.77,57.7,57.72,8800.0,57.76,57.77,57.7,57.72,8800.0
2019-01-08 13:20:00,57.74,57.84,57.71,57.82,20162.0,57.74,57.84,57.71,57.82,20162.0
2019-01-08 13:25:00,57.85,57.86,57.77,57.77,30974.0,57.85,57.86,57.77,57.77,30974.0
2019-01-08 13:30:00,57.8,57.8,57.71,57.8,15478.0,57.8,57.8,57.71,57.8,15478.0
2019-01-08 13:35:00,57.77,57.77,57.72,57.77,7766.0,57.77,57.77,57.72,57.77,7766.0
2019-01-08 13:40:00,57.77,57.77,57.7,57.7,9548.0,57.77,57.77,57.7,57.7,9548.0
2019-01-08 13:45:00,57.69,57.74,57.63,57.74,13524.0,57.69,57.74,57.63,57.74,13524.0
2019-01-08 13:50:00,57.74,57.85,57.73,57.85,18746.0,57.74,57.85,57.73,57.85,18746.0
2019-01-08 13:55:00,57.86,57.87,57.72,57.74,19924.0,57.86,57.87,57.72,57.74,19924.0
2019-01-08 14:00:00,57.76,57.79,57.67,57.7,15638.0,57.76,57.79,57.67,57.7,15638.0
2019-01-08 14:05:00,57.7,57.73,57.6,57.61,12326.0,57.7,57.73,57.6,57.61,12326.0
2019-01-08 14:10:00,57.66,57.71,57.66,57.68,11600.0,57.66,57.71,57.66,57.68,11600.0
2019-01-08 14:15:00,57.7,57.71,57.59,57.59,16024.0,57.7,57.71,57.59,57.59,16024.0
2019-01-08 14:20:00,57.6,57.67,57.54,57.6,33330.0,57.6,57.67,57.54,57.6,33330.0
2019-01-08 14:25:00,57.58,57.63,57.52,57.57,19108.0,57.58,57.63,57.52,57.57,19108.0
2019-01-08 14:30:00,57.55,57.6,57.52,57.55,124114.0,57.55,57.6,57.52,57.55,124114.0
2019-01-08 14:35:00,57.51,57.77,57.47,57.77,484590.0,57.51,57.77,57.47,57.77,484590.0
2019-01-08 14:40:00,57.77,57.92,57.77,57.88,21432.0,57.77,57.92,57.77,57.88,21432.0
2019-01-08 14:45:00,57.85,57.96,57.83,57.86,18888.0,57.85,57.96,57.83,57.86,18888.0
2019-01-08 14:50:00,57.88,57.88,57.74,57.8,20856.0,57.88,57.88,57.74,57.8,20856.0
2019-01-08 14:55:00,57.77,57.77,57.66,57.66,11906.0,57.77,57.77,57.66,57.66,11906.0
2019-01-08 15:00:00,57.6,57.68,57.6,57.66,52292.0,57.6,57.68,57.6,57.66,52292.0
2019-01-08 15:05:00,57.66,57.69,57.58,57.66,31594.0,57.66,57.69,57.58,57.66,31594.0
2019-01-08 15:10:00,57.66,57.81,57.63,57.8,573750.0,57.66,57.81,57.63,57.8,573750.0
2019-01-08 15:15:00,57.8,57.85,57.77,57.82,19168.0,57.8,57.85,57.77,57.82,19168.0
2019-01-08 15:20:00,57.82,57.82,57.76,57.8,10204.0,57.82,57.82,57.76,57.8,10204.0
2019-01-08 15:25:00,57.82,57.96,57.81,57.94,19060.0,57.82,57.96,57.81,57.94,19060.0
2019-01-08 15:30:00,57.94,58.11,57.91,58.09,31238.0,57.94,58.11,57.91,58.09,31238.0
2019-01-08 15:35:00,58.09,58.13,58.06,58.1,35388.0,58.09,58.13,58.06,58.1,35388.0
2019-01-08 15:40:00,58.1,58.1,57.99,58.04,36550.0,58.1,58.1,57.99,58.04,36550.0
2019-01-08 15:45:00,58.04,58.09,57.97,57.98,76466.0,58.04,58.09,57.97,57.98,76466.0
2019-01-08 15:50:00,57.98,58.05,57.94,58.02,70916.0,57.98,58.05,57.94,58.02,70916.0
2019-01-08 15:55:00,58.02,58.08,57.96,58.05,359060.0,58.02,58.08,57.96,58.05,359060.0
2019-01-09 09:30:00,58.6,58.66,58.27,58.43,163870.0,58.6,58.66,58.27,58.43,163870.0
2019-01-09 09:35:00,58.39,58.65,58.31,58.43,39354.0,58.39,58.65,58.31,58.43,39354.0
2019-01-09 09:40:00,58.46,58.63,58.42,58.63,10260.0,58.46,58.63,58.42,58.63,10260.0
2019-01-09 09:45:00,58.62,58.71,58.49,58.69,65564.0,58.62,58.71,58.49,58.69,65564.0
2019-01-09 09:50:00,58.75,59.1,58.72,59.06,22084.0,58.75,59.1,58.72,59.06,22084.0
2019-01-09 09:55:00,59.07,59.07,58.82,58.83,12340.0,59.07,59.07,58.82,58.83,12340.0
2019-01-09 10:00:00,58.88,58.98,58.78,58.87,68822.0,58.88,58.98,58.78,58.87,68822.0
2019-01-09 10:05:00,58.86,59.03,58.81,59.03,12744.0,58.86,59.03,58.81,59.03,12744.0
2019-01-09 10:10:00,59.11,59.26,59.11,59.13,51452.0,59.11,59.26,59.11,59.13,51452.0
2019-01-09 10:15:00,59.13,59.3,59.13,59.19,14520.0,59.13,59.3,59.13,59.19,14520.0
2019-01-09 10:20:00,59.23,59.24,59.14,59.2,156220.0,59.23,59.24,59.14,59.2,156220.0
2019-01-09 10:25:00,59.24,59.43,59.24,59.35,107326.0,59.24,59.43,59.24,59.35,107326.0
2019-01-09 10:30:00,59.35,59.35,58.93,58.98,46510.0,59.35,59.35,58.93,58.98,46510.0
2019-01-09 10:35:00,58.99,59.0,58.9,58.98,19600.0,58.99,59.0,58.9,58.98,19600.0
2019-01-09 10:40:00,58.96,59.03,58.84,58.9,43500.0,58.96,59.03,58.84,58.9,43500.0
2019-01-09 10:45:00,58.92,59.2,58.88,59.2,18820.0,58.92,59.2,58.88,59.2,18820.0
2019-01-09 10:50:00,59.21,59.3,59.13,59.27,25002.0,59.21,59.3,59.13,59.27,25002.0
2019-01-09 10:55:00,59.24,59.3,59.16,59.27,37394.0,59.24,59.3,59.16,59.27,37394.0
2019-01-09 11:00:00,59.25,59.51,59.25,59.48,73344.0,59.25,59.51,59.25,59.48,73344.0
2019-01-09 11:05:00,59.49,59.51,59.26,59.3,27100.0,59.49,59.51,59.26,59.3,27100.0
2019-01-09 11:10:00,59.29,59.33,59.12,59.23,23238.0,59.29,59.33,59.12,59.23,23238.0
2019-01-09 11:15:00,59.24,59.24,59.06,59.06,11972.0,59.24,59.24,59.06,59.06,11972.0
2019-01-09 11:20:00,59.06,59.06,58.93,59.02,80208.0,59.06,59.06,58.93,59.02,80208.0
2019-01-09 11:25:00,59.04,59.13,58.99,59.02,15800.0,59.04,59.13,58.99,59.02,15800.0
2019-01-09 11:30:00,58.99,59.03,58.82,58.85,29694.0,58.99,59.03,58.82,58.85,29694.0
2019-01-09 11:35:00,58.86,58.9,58.77,58.82,10198.0,58.86,58.9,58.77,58.82,10198.0
2019-01-09 11:40:00,58.83,58.88,58.75,58.88,12858.0,58.83,58.88,58.75,58.88,12858.0
2019-01-09 11:45:00,58.9,59.06,58.9,59.01,15806.0,58.9,59.06,58.9,59.01,15806.0
2019-01-09 11:50:00,59.01,59.04,58.93,58.98,10116.0,59.01,59.04,58.93,58.98,10116.0
2019-01-09 11:55:00,58.99,58.99,58.83,58.83,12440.0,58.99,58.99,58.83,58.83,12440.0
2019-01-09 12:00:00,58.86,58.95,58.81,58.92,11256.0,58.86,58.95,58.81,58.92,11256.0
2019-01-09 12:05:00,58.96,58.96,58.79,58.79,7598.0,58.96,58.96,58.79,58.79,7598.0
2019-01-09 12:10:00,58.8,58.83,58.72,58.83,36528.0,58.8,58.83,58.72,58.83,36528.0
2019-01-09 12:15:00,58.83,58.91,58.8,58.91,124270.0,58.83,58.91,58.8,58.91,124270.0
2019-01-09 12:20:00,58.87,59.02,58.87,58.99,5648.0,58.87,59.02,58.87,58.99,5648.0
2019-01-09 12:25:00,58.99,59.06,58.98,59.02,10056.0,58.99,59.06,58.98,59.02,10056.0
2019-01-09 12:30:00,59.02,59.07,58.98,59.01,23642.0,59.02,59.07,58.98,59.01,23642.0
2019-01-09 12:35:00,59.02,59.05,58.98,59.05,14512.0,59.02,59.05,58.98,59.05,14512.0
2019-01-09 12:40:00,59.02,59.05,59.0,59.05,11600.0,59.02,59.05,59.0,59.05,11600.0
2019-01-09 12:45:00,59.02,59.13,59.01,59.05,12224.0,59.02,59.13,59.01,59.05,12224.0
2019-01-09 12:50:00,59.12,59.18,59.09,59.12,14434.0,59.12,59.18,59.09,59.12,14434.0
2019-01-09 12:55:00,59.13,59.13,59.03,59.07,14706.0,59.13,59.13,59.03,59.07,14706.0
2019-01-09 13:00:00,59.06,59.1,59.02,59.04,10358.0,59.06,59.1,59.02,59.04,10358.0
2019-01-09 13:05:00,59.01,59.01,58.93,59.01,11036.0,59.01,59.01,58.93,59.01,11036.0
2019-01-09 13:10:00,59.01,59.1,58.97,59.07,21910.0,59.01,59.1,58.97,59.07,21910.0
2019-01-09 13:15:00,59.08,59.32,58.99,59.27,112056.0,59.08,59.32,58.99,59.27,112056.0
2019-01-09 13:20:00,59.31,59.48,59.31,59.38,34288.0,59.31,59.48,59.31,59.38,34288.0
2019-01-09 13:25:00,59.36,59.36,59.28,59.28,17256.0,59.36,59.36,59.28,59.28,17256.0
2019-01-09 13:30:00,59.28,59.35,59.27,59.31,48382.0,59.28,59.35,59.27,59.31,48382.0
2019-01-09 13:35:00,59.31,59.32,59.27,59.31,26530.0,59.31,59.32,59.27,59.31,26530.0
2019-01-09 13:40:00,59.3,59.35,59.3,59.32,17484.0,59.3,59.35,59.3,59.32,17484.0
2019-01-09 13:45:00,59.32,59.34,59.26,59.27,124534.0,59.32,59.34,59.26,59.27,124534.0
2019-01-09 13:50:00,59.27,59.27,59.09,59.12,16880.0,59.27,59.27,59.09,59.12,16880.0
2019-01-09 13:55:00,59.13,59.16,58.97,59.02,161122.0,59.13,59.16,58.97,59.02,161122.0
2019-01-09 14:00:00,59.03,59.05,58.94,59.01,41340.0,59.03,59.05,58.94,59.01,41340.0
2019-01-09 14:05:00,59.0,59.19,58.98,59.19,113962.0,59.0,59.19,58.98,59.19,113962.0
2019-01-09 14:10:00,59.15,59.17,59.07,59.13,60600.0,59.15,59.17,59.07,59.13,60600.0
2019-01-09 14:15:00,59.1,59.12,58.95,58.96,55674.0,59.1,59.12,58.95,58.96,55674.0
2019-01-09 14:20:00,58.92,58.96,58.71,58.78,22026.0,58.92,58.96,58.71,58.78,22026.0
2019-01-09 14:25:00,58.78,58.83,58.75,58.77,14258.0,58.78,58.83,58.75,58.77,14258.0
2019-01-09 14:30:00,58.79,58.93,58.77,58.9,29220.0,58.79,58.93,58.77,58.9,29220.0
2019-01-09 14:35:00,58.91,59.01,58.91,58.99,14564.0,58.91,59.01,58.91,58.99,14564.0
2019-01-09 14:40:00,58.97,59.03,58.94,59.0,18206.0,58.97,59.03,58.94,59.0,18206.0
2019-01-09 14:45:00,59.02,59.07,58.99,59.05,19328.0,59.02,59.07,58.99,59.05,19328.0
2019-01-09 14:50:00,59.05,59.07,59.0,59.04,28098.0,59.05,59.07,59.0,59.04,28098.0
2019-01-09 14:55:00,59.02,59.17,59.01,59.17,127484.0,59.02,59.17,59.01,59.17,127484.0
2019-01-09 15:00:00,59.16,59.3,59.13,59.2,134438.0,59.16,59.3,59.13,59.2,134438.0
2019-01-09 15:05:00,59.19,59.22,59.11,59.21,18758.0,59.19,59.22,59.11,59.21,18758.0
2019-01-09 15:10:00,59.19,59.19,59.1,59.18,36068.0,59.19,59.19,59.1,59.18,36068.0
2019-01-09 15:15:00,59.17,59.27,59.17,59.21,29742.0,59.17,59.27,59.17,59.21,29742.0
2019-01-09 15:20:00,59.23,59.24,59.21,59.22,25014.0,59.23,59.24,59.21,59.22,25014.0
2019-01-09 15:25:00,59.23,59.26,59.21,59.22,35200.0,59.23,59.26,59.21,59.22,35200.0
2019-01-09 15:30:00,59.22,59.29,59.17,59.27,45924.0,59.22,59.29,59.17,59.27,45924.0
2019-01-09 15:35:00,59.27,59.27,59.16,59.21,44260.0,59.27,59.27,59.16,59.21,44260.0
2019-01-09 15:40:00,59.22,59.24,59.17,59.23,65370.0,59.22,59.24,59.17,59.23,65370.0
2019-01-09 15:45:00,59.23,59.23,59.04,59.12,72346.0,59.23,59.23,59.04,59.12,72346.0
2019-01-09 15:50:00,59.1,59.11,59.06,59.07,88920.0,59.1,59.11,59.06,59.07,88920.0
2019-01-09 15:55:00,59.06,59.24,59.04,59.12,314170.0,59.06,59.24,59.04,59.12,314170.0
2019-01-10 09:30:00,59.03,59.1,58.76,58.99,45166.0,59.03,59.1,58.76,58.99,45166.0
2019-01-10 09:35:00,58.98,59.01,58.83,58.87,15140.0,58.98,59.01,58.83,58.87,15140.0
2019-01-10 09:40:00,58.87,58.9,58.75,58.85,23244.0,58.87,58.9,58.75,58.85,23244.0
2019-01-10 09:45:00,58.83,58.9,58.55,58.56,118248.0,58.83,58.9,58.55,58.56,118248.0
2019-01-10 09:50:00,58.55,58.65,58.44,58.56,60614.0,58.55,58.65,58.44,58.56,60614.0
2019-01-10 09:55:00,58.54,58.75,58.52,58.74,24682.0,58.54,58.75,58.52,58.74,24682.0
2019-01-10 10:00:00,58.72,58.83,58.72,58.73,33408.0,58.72,58.83,58.72,58.73,33408.0
2019-01-10 10:05:00,58.73,58.77,58.66,58.71,46040.0,58.73,58.77,58.66,58.71,46040.0
2019-01-10 10:10:00,58.7,58.77,58.44,58.57,104694.0,58.7,58.77,58.44,58.57,104694.0
2019-01-10 10:15:00,58.57,58.7,58.34,58.67,75052.0,58.57,58.7,58.34,58.67,75052.0
2019-01-10 10:20:00,58.69,58.94,58.68,58.85,17400.0,58.69,58.94,58.68,58.85,17400.0
2019-01-10 10:25:00,58.87,58.9,58.5,58.8,174766.0,58.87,58.9,58.5,58.8,174766.0
2019-01-10 10:30:00,58.8,58.85,58.55,58.67,299576.0,58.8,58.85,58.55,58.67,299576.0
2019-01-10 10:35:00,58.67,58.81,58.63,58.79,48606.0,58.67,58.81,58.63,58.79,48606.0
2019-01-10 10:40:00,58.8,58.8,58.59,58.72,84196.0,58.8,58.8,58.59,58.72,84196.0
2019-01-10 10:45:00,58.72,58.74,58.63,58.71,15322.0,58.72,58.74,58.63,58.71,15322.0
2019-01-10 10:50:00,58.69,58.84,58.67,58.79,18846.0,58.69,58.84,58.67,58.79,18846.0
2019-01-10 10:55:00,58.76,58.85,58.75,58.77,14808.0,58.76,58.85,58.75,58.77,14808.0
2019-01-10 11:00:00,58.75,58.82,58.7,58.82,7200.0,58.75,58.82,58.7,58.82,7200.0
2019-01-10 11:05:00,58.83,58.87,58.77,58.82,31566.0,58.83,58.87,58.77,58.82,31566.0
2019-01-10 11:10:00,58.82,58.98,58.82,58.94,14250.0,58.82,58.98,58.82,58.94,14250.0
2019-01-10 11:15:00,58.93,58.93,58.7,58.71,167906.0,58.93,58.93,58.7,58.71,167906.0
2019-01-10 11:20:00,58.68,58.79,58.6,58.73,89790.0,58.68,58.79,58.6,58.73,89790.0
2019-01-10 11:25:00,58.7,58.73,58.59,58.64,30208.0,58.7,58.73,58.59,58.64,30208.0
2019-01-10 11:30:00,58.64,58.68,58.59,58.66,50156.0,58.64,58.68,58.59,58.66,50156.0
2019-01-10 11:35:00,58.68,58.68,58.54,58.54,96942.0,58.68,58.68,58.54,58.54,96942.0
2019-01-10 11:40:00,58.56,58.58,58.41,58.58,29432.0,58.56,58.58,58.41,58.58,29432.0
2019-01-10 11:45:00,58.58,58.65,58.57,58.58,12060.0,58.58,58.65,58.57,58.58,12060.0
2019-01-10 11:50:00,58.55,58.57,58.49,58.51,16240.0,58.55,58.57,58.49,58.51,16240.0
2019-01-10 11:55:00,58.51,58.52,58.42,58.49,17806.0,58.51,58.52,58.42,58.49,17806.0
2019-01-10 12:00:00,58.46,58.54,58.42,58.49,16412.0,58.46,58.54,58.42,58.49,16412.0
2019-01-10 12:05:00,58.47,58.54,58.47,58.53,5800.0,58.47,58.54,58.47,58.53,5800.0
2019-01-10 12:10:00,58.54,58.63,58.52,58.6,19820.0,58.54,58.63,58.52,58.6,19820.0
2019-01-10 12:15:00,58.63,58.63,58.59,58.63,3920.0,58.63,58.63,58.59,58.63,3920.0
2019-01-10 12:20:00,58.63,58.64,58.59,58.63,7854.0,58.63,58.64,58.59,58.63,7854.0
2019-01-10 12:25:00,58.69,58.69,58.58,58.68,8606.0,58.69,58.69,58.58,58.68,8606.0
2019-01-10 12:30:00,58.66,58.75,58.66,58.69,12290.0,58.66,58.75,58.66,58.69,12290.0
2019-01-10 12:35:00,58.71,58.71,58.67,58.68,4600.0,58.71,58.71,58.67,58.68,4600.0
2019-01-10 12:40:00,58.66,58.66,58.63,58.65,8128.0,58.66,58.66,58.63,58.65,8128.0
2019-01-10 12:45:00,58.64,58.74,58.59,58.69,62452.0,58.64,58.74,58.59,58.69,62452.0
2019-01-10 12:50:00,58.68,58.78,58.65,58.65,50194.0,58.68,58.78,58.65,58.65,50194.0
2019-01-10 12:55:00,58.66,58.69,58.6,58.69,12214.0,58.66,58.69,58.6,58.69,12214.0
2019-01-10 13:00:00,58.68,58.7,58.6,58.62,11214.0,58.68,58.7,58.6,58.62,11214.0
2019-01-10 13:05:00,58.68,58.68,58.52,58.55,25486.0,58.68,58.68,58.52,58.55,25486.0
2019-01-10 13:10:00,58.52,58.61,58.52,58.58,15520.0,58.52,58.61,58.52,58.58,15520.0
2019-01-10 13:15:00,58.56,58.58,58.47,58.47,42146.0,58.56,58.58,58.47,58.47,42146.0
2019-01-10 13:20:00,58.49,58.54,58.47,58.53,28994.0,58.49,58.54,58.47,58.53,28994.0
2019-01-10 13:25:00,58.53,58.61,58.49,58.59,8692.0,58.53,58.61,58.49,58.59,8692.0
2019-01-10 13:30:00,58.58,58.62,58.55,58.61,9370.0,58.58,58.62,58.55,58.61,9370.0
2019-01-10 13:35:00,58.6,58.62,58.56,58.57,7600.0,58.6,58.62,58.56,58.57,7600.0
2019-01-10 13:40:00,58.52,58.52,58.41,58.47,48422.0,58.52,58.52,58.41,58.47,48422.0
2019-01-10 13:45:00,58.49,58.49,58.41,58.45,14050.0,58.49,58.49,58.41,58.45,14050.0
2019-01-10 13:50:00,58.48,58.51,58.46,58.51,14922.0,58.48,58.51,58.46,58.51,14922.0
2019-01-10 13:55:00,58.51,58.56,58.49,58.54,10716.0,58.51,58.56,58.49,58.54,10716.0
2019-01-10 14:00:00,58.54,58.68,58.54,58.68,21096.0,58.54,58.68,58.54,58.68,21096.0
2019-01-10 14:05:00,58.66,58.76,58.66,58.73,29870.0,58.66,58.76,58.66,58.73,29870.0
2019-01-10 14:10:00,58.72,58.73,58.52,58.59,88744.0,58.72,58.73,58.52,58.59,88744.0
2019-01-10 14:15:00,58.59,58.7,58.58,58.63,82268.0,58.59,58.7,58.58,58.63,82268.0
2019-01-10 14:20:00,58.64,58.69,58.59,58.64,18770.0,58.64,58.69,58.59,58.64,18770.0
2019-01-10 14:25:00,58.63,58.67,58.6,58.61,13964.0,58.63,58.67,58.6,58.61,13964.0
2019-01-10 14:30:00,58.65,58.67,58.59,58.65,16328.0,58.65,58.67,58.59,58.65,16328.0
2019-01-10 14:35:00,58.66,58.68,58.63,58.65,41718.0,58.66,58.68,58.63,58.65,41718.0
2019-01-10 14:40:00,58.63,58.79,58.63,58.67,33896.0,58.63,58.79,58.63,58.67,33896.0
2019-01-10 14:45:00,58.67,58.77,58.63,58.66,37946.0,58.67,58.77,58.63,58.66,37946.0
2019-01-10 14:50:00,58.66,58.68,58.6,58.6,5200.0,58.66,58.68,58.6,58.6,5200.0
2019-01-10 14:55:00,58.6,58.66,58.55,58.66,20820.0,58.6,58.66,58.55,58.66,20820.0
2019-01-10 15:00:00,58.66,58.76,58.64,58.76,16888.0,58.66,58.76,58.64,58.76,16888.0
2019-01-10 15:05:00,58.75,58.79,58.71,58.75,11460.0,58.75,58.79,58.71,58.75,11460.0
2019-01-10 15:10:00,58.76,58.88,58.71,58.84,20396.0,58.76,58.88,58.71,58.84,20396.0
2019-01-10 15:15:00,58.85,58.87,58.77,58.8,23416.0,58.85,58.87,58.77,58.8,23416.0
2019-01-10 15:20:00,58.82,58.85,58.74,58.85,27122.0,58.82,58.85,58.74,58.85,27122.0
2019-01-10 15:25:00,58.85,58.86,58.8,58.85,30160.0,58.85,58.86,58.8,58.85,30160.0
2019-01-10 15:30:00,58.85,58.85,58.78,58.78,36896.0,58.85,58.85,58.78,58.78,36896.0
2019-01-10 15:35:00,58.79,58.88,58.79,58.88,29434.0,58.79,58.88,58.79,58.88,29434.0
2019-01-10 15:40:00,58.9,59.09,58.88,59.07,44182.0,58.9,59.09,58.88,59.07,44182.0
2019-01-10 15:45:00,59.06,59.12,59.06,59.1,46664.0,59.06,59.12,59.06,59.1,46664.0
2019-01-10 15:50:00,59.1,59.2,59.1,59.18,50076.0,59.1,59.2,59.1,59.18,50076.0
2019-01-10 15:55:00,59.17,59.24,59.1,59.17,124674.0,59.17,59.24,59.1,59.17,124674.0
2019-01-11 09:30:00,59.57,60.39,59.35,60.22,134296.0,59.57,60.39,59.35,60.22,134296.0
2019-01-11 09:35:00,60.22,60.22,59.78,59.83,27326.0,60.22,60.22,59.78,59.83,27326.0
2019-01-11 09:40:00,59.83,59.88,59.26,59.26,30930.0,59.83,59.88,59.26,59.26,30930.0
2019-01-11 09:45:00,59.32,59.69,59.24,59.67,45866.0,59.32,59.69,59.24,59.67,45866.0
2019-01-11 09:50:00,59.68,59.7,59.49,59.54,24942.0,59.68,59.7,59.49,59.54,24942.0
2019-01-11 09:55:00,59.57,59.91,59.57,59.88,32482.0,59.57,59.91,59.57,59.88,32482.0
2019-01-11 10:00:00,59.9,60.06,59.7,59.7,29406.0,59.9,60.06,59.7,59.7,29406.0
2019-01-11 10:05:00,59.68,59.88,59.68,59.86,8900.0,59.68,59.88,59.68,59.86,8900.0
2019-01-11 10:10:00,59.88,59.9,59.7,59.7,11060.0,59.88,59.9,59.7,59.7,11060.0
2019-01-11 10:15:00,59.67,59.78,59.66,59.78,11802.0,59.67,59.78,59.66,59.78,11802.0
2019-01-11 10:20:00,59.77,59.96,59.75,59.92,17278.0,59.77,59.96,59.75,59.92,17278.0
2019-01-11 10:25:00,59.89,59.89,59.68,59.72,11370.0,59.89,59.89,59.68,59.72,11370.0
2019-01-11 10:30:00,59.7,59.73,59.61,59.72,15976.0,59.7,59.73,59.61,59.72,15976.0
2019-01-11 10:35:00,59.72,59.92,59.72,59.85,25038.0,59.72,59.92,59.72,59.85,25038.0
2019-01-11 10:40:00,59.8,59.91,59.7,59.87,12576.0,59.8,59.91,59.7,59.87,12576.0
2019-01-11 10:45:00,59.86,59.88,59.69,59.69,17018.0,59.86,59.88,59.69,59.69,17018.0
2019-01-11 10:50:00,59.58,59.72,59.44,59.72,8380.0,59.58,59.72,59.44,59.72,8380.0
2019-01-11 10:55:00,59.74,59.84,59.68,59.68,11290.0,59.74,59.84,59.68,59.68,11290.0
2019-01-11 11:00:00,59.68,59.76,59.59,59.66,13944.0,59.68,59.76,59.59,59.66,13944.0
2019-01-11 11:05:00,59.67,59.67,59.6,59.62,22410.0,59.67,59.67,59.6,59.62,22410.0
2019-01-11 11:10:00,59.6,59.66,59.51,59.56,11730.0,59.6,59.66,59.51,59.56,11730.0
2019-01-11 11:15:00,59.55,59.72,59.55,59.72,7730.0,59.55,59.72,59.55,59.72,7730.0
2019-01-11 11:20:00,59.69,59.81,59.59,59.81,12158.0,59.69,59.81,59.59,59.81,12158.0
2019-01-11 11:25:00,59.75,59.82,59.7,59.82,12478.0,59.75,59.82,59.7,59.82,12478.0
2019-01-11 11:30:00,59.82,59.82,59.68,59.78,11856.0,59.82,59.82,59.68,59.78,11856.0
2019-01-11 11:35:00,59.77,59.79,59.63,59.77,16518.0,59.77,59.79,59.63,59.77,16518.0
2019-01-11 11:40:00,59.74,59.98,59.73,59.96,42546.0,59.74,59.98,59.73,59.96,42546.0
2019-01-11 11:45:00,59.98,60.05,59.84,59.87,17046.0,59.98,60.05,59.84,59.87,17046.0
2019-01-11 11:50:00,59.88,59.88,59.75,59.78,5614.0,59.88,59.88,59.75,59.78,5614.0
2019-01-11 11:55:00,59.79,59.9,59.79,59.84,31910.0,59.79,59.9,59.79,59.84,31910.0
2019-01-11 12:00:00,59.84,59.9,59.77,59.77,11238.0,59.84,59.9,59.77,59.77,11238.0
2019-01-11 12:05:00,59.76,59.94,59.76,59.86,21808.0,59.76,59.94,59.76,59.86,21808.0
2019-01-11 12:10:00,59.81,59.96,59.77,59.96,23078.0,59.81,59.96,59.77,59.96,23078.0
2019-01-11 12:15:00,59.93,59.97,59.83,59.94,13210.0,59.93,59.97,59.83,59.94,13210.0
2019-01-11 12:20:00,59.92,59.93,59.81,59.88,24764.0,59.92,59.93,59.81,59.88,24764.0
2019-01-11 12:25:00,59.9,59.98,59.86,59.98,28718.0,59.9,59.98,59.86,59.98,28718.0
2019-01-11 12:30:00,59.98,59.99,59.86,59.97,12422.0,59.98,59.99,59.86,59.97,12422.0
2019-01-11 12:35:00,59.96,60.0,59.85,59.97,74566.0,59.96,60.0,59.85,59.97,74566.0
2019-01-11 12:40:00,59.99,60.09,59.99,60.09,15752.0,59.99,60.09,59.99,60.09,15752.0
2019-01-11 12:45:00,60.1,60.1,59.91,60.0,50920.0,60.1,60.1,59.91,60.0,50920.0
2019-01-11 12:50:00,59.97,60.06,59.93,59.98,59488.0,59.97,60.06,59.93,59.98,59488.0
2019-01-11 12:55:00,59.98,60.06,59.97,60.02,28206.0,59.98,60.06,59.97,60.02,28206.0
2019-01-11 13:00:00,60.0,60.06,59.93,59.94,39384.0,60.0,60.06,59.93,59.94,39384.0
2019-01-11 13:05:00,59.95,59.99,59.89,59.9,32998.0,59.95,59.99,59.89,59.9,32998.0
2019-01-11 13:10:00,59.88,59.96,59.75,59.76,17268.0,59.88,59.96,59.75,59.76,17268.0
2019-01-11 13:15:00,59.76,59.85,59.73,59.85,10422.0,59.76,59.85,59.73,59.85,10422.0
2019-01-11 13:20:00,59.83,59.85,59.72,59.74,10118.0,59.83,59.85,59.72,59.74,10118.0
2019-01-11 13:25:00,59.77,59.79,59.75,59.75,5200.0,59.77,59.79,59.75,59.75,5200.0
2019-01-11 13:30:00,59.75,59.76,59.72,59.75,9994.0,59.75,59.76,59.72,59.75,9994.0
2019-01-11 13:35:00,59.74,59.8,59.7,59.76,8434.0,59.74,59.8,59.7,59.76,8434.0
2019-01-11 13:40:00,59.76,59.83,59.76,59.8,7192.0,59.76,59.83,59.76,59.8,7192.0
2019-01-11 13:45:00,59.76,59.77,59.71,59.73,5058.0,59.76,59.77,59.71,59.73,5058.0
2019-01-11 13:50:00,59.72,59.75,59.69,59.72,6610.0,59.72,59.75,59.69,59.72,6610.0
2019-01-11 13:55:00,59.74,59.74,59.68,59.74,12480.0,59.74,59.74,59.68,59.74,12480.0
2019-01-11 14:00:00,59.72,59.77,59.66,59.72,8202.0,59.72,59.77,59.66,59.72,8202.0
2019-01-11 14:05:00,59.73,59.76,59.67,59.71,19600.0,59.73,59.76,59.67,59.71,19600.0
2019-01-11 14:10:00,59.73,59.81,59.73,59.74,11398.0,59.73,59.81,59.73,59.74,11398.0
2019-01-11 14:15:00,59.75,59.81,59.75,59.77,5600.0,59.75,59.81,59.75,59.77,5600.0
2019-01-11 14:20:00,59.75,59.79,59.74,59.78,6924.0,59.75,59.79,59.74,59.78,6924.0
2019-01-11 14:25:00,59.78,59.9,59.74,59.9,8898.0,59.78,59.9,59.74,59.9,8898.0
2019-01-11 14:30:00,59.91,59.91,59.79,59.87,13256.0,59.91,59.91,59.79,59.87,13256.0
2019-01-11 14:35:00,59.85,59.88,59.83,59.88,8010.0,59.85,59.88,59.83,59.88,8010.0
2019-01-11 14:40:00,59.88,59.94,59.85,59.91,8624.0,59.88,59.94,59.85,59.91,8624.0
2019-01-11 14:45:00,59.94,59.95,59.82,59.87,7862.0,59.94,59.95,59.82,59.87,7862.0
2019-01-11 14:50:00,59.87,59.9,59.84,59.88,5770.0,59.87,59.9,59.84,59.88,5770.0
2019-01-11 14:55:00,59.84,59.87,59.77,59.79,14886.0,59.84,59.87,59.77,59.79,14886.0
2019-01-11 15:00:00,59.79,59.83,59.78,59.79,9152.0,59.79,59.83,59.78,59.79,9152.0
2019-01-11 15:05:00,59.78,59.92,59.77,59.85,10388.0,59.78,59.92,59.77,59.85,10388.0
2019-01-11 15:10:00,59.87,59.92,59.84,59.84,16408.0,59.87,59.92,59.84,59.84,16408.0
2019-01-11 15:15:00,59.84,59.84,59.77,59.82,9818.0,59.84,59.84,59.77,59.82,9818.0
2019-01-11 15:20:00,59.82,59.82,59.75,59.77,13186.0,59.82,59.82,59.75,59.77,13186.0
2019-01-11 15:25:00,59.77,59.82,59.76,59.81,9620.0,59.77,59.82,59.76,59.81,9620.0
2019-01-11 15:30:00,59.82,59.91,59.82,59.9,15600.0,59.82,59.91,59.82,59.9,15600.0
2019-01-11 15:35:00,59.9,60.0,59.9,59.99,20202.0,59.9,60.0,59.9,59.99,20202.0
2019-01-11 15:40:00,60.0,60.06,59.98,60.05,25336.0,60.0,60.06,59.98,60.05,25336.0
2019-01-11 15:45:00,60.02,60.04,59.96,59.98,34500.0,60.02,60.04,59.96,59.98,34500.0
2019-01-11 15:50:00,59.98,59.99,59.91,59.92,36386.0,59.98,59.99,59.91,59.92,36386.0
2019-01-11 15:55:00,59.92,59.99,59.9,59.99,84032.0,59.92,59.99,59.9,59.99,84032.0
2019-01-14 09:30:00,59.7,59.9,59.53,59.67,23750.0,59.7,59.9,59.53,59.67,23750.0
2019-01-14 09:35:00,59.73,59.93,59.54,59.93,68952.0,59.73,59.93,59.54,59.93,68952.0
2019-01-14 09:40:00,59.91,60.18,59.91,60.12,65976.0,59.91,60.18,59.91,60.12,65976.0
2019-01-14 09:45:00,60.16,60.32,60.12,60.15,51870.0,60.16,60.32,60.12,60.15,51870.0
2019-01-14 09:50:00,60.15,60.27,60.08,60.27,36902.0,60.15,60.27,60.08,60.27,36902.0
2019-01-14 09:55:00,60.27,60.36,60.25,60.3,9056.0,60.27,60.36,60.25,60.3,9056.0
2019-01-14 10:00:00,60.34,60.49,60.2,60.48,25768.0,60.34,60.49,60.2,60.48,25768.0
2019-01-14 10:05:00,60.47,60.57,60.44,60.53,33408.0,60.47,60.57,60.44,60.53,33408.0
2019-01-14 10:10:00,60.55,60.75,60.48,60.66,27968.0,60.55,60.75,60.48,60.66,27968.0
2019-01-14 10:15:00,60.63,60.76,60.58,60.72,43516.0,60.63,60.76,60.58,60.72,43516.0
2019-01-14 10:20:00,60.73,60.79,60.51,60.53,75338.0,60.73,60.79,60.51,60.53,75338.0
2019-01-14 10:25:00,60.52,60.66,60.49,60.65,32008.0,60.52,60.66,60.49,60.65,32008.0
2019-01-14 10:30:00,60.62,60.76,60.59,60.76,25254.0,60.62,60.76,60.59,60.76,25254.0
2019-01-14 10:35:00,60.8,60.95,60.78,60.94,30466.0,60.8,60.95,60.78,60.94,30466.0
2019-01-14 10:40:00,60.95,61.0,60.84,60.9,54238.0,60.95,61.0,60.84,60.9,54238.0
2019-01-14 10:45:00,60.9,61.02,60.77,60.82,80344.0,60.9,61.02,60.77,60.82,80344.0
2019-01-14 10:50:00,60.77,61.05,60.77,60.99,53346.0,60.77,61.05,60.77,60.99,53346.0
2019-01-14 10:55:00,60.99,61.12,60.92,61.0,42950.0,60.99,61.12,60.92,61.0,42950.0
2019-01-14 11:00:00,60.97,61.03,60.93,60.97,24288.0,60.97,61.03,60.93,60.97,24288.0
2019-01-14 11:05:00,60.98,61.01,60.9,61.0,64786.0,60.98,61.01,60.9,61.0,64786.0
2019-01-14 11:10:00,61.01,61.01,60.83,60.97,90698.0,61.01,61.01,60.83,60.97,90698.0
2019-01-14 11:15:00,60.94,60.99,60.83,60.89,83682.0,60.94,60.99,60.83,60.89,83682.0
2019-01-14 11:20:00,60.87,61.05,60.84,60.97,40418.0,60.87,61.05,60.84,60.97,40418.0
2019-01-14 11:25:00,60.97,61.09,60.93,61.04,47086.0,60.97,61.09,60.93,61.04,47086.0
2019-01-14 11:30:00,61.06,61.07,60.99,61.07,29066.0,61.06,61.07,60.99,61.07,29066.0
2019-01-14 11:35:00,61.04,61.16,61.01,61.16,35892.0,61.04,61.16,61.01,61.16,35892.0
2019-01-14 11:40:00,61.18,61.18,61.1,61.1,16806.0,61.18,61.18,61.1,61.1,16806.0
2019-01-14 11:45:00,61.1,61.16,61.01,61.05,28740.0,61.1,61.16,61.01,61.05,28740.0
2019-01-14 11:50:00,61.05,61.05,60.88,60.99,39534.0,61.05,61.05,60.88,60.99,39534.0
2019-01-14 11:55:00,60.99,61.01,60.86,60.92,29192.0,60.99,61.01,60.86,60.92,29192.0
2019-01-14 12:00:00,60.92,61.02,60.85,61.02,50622.0,60.92,61.02,60.85,61.02,50622.0
2019-01-14 12:05:00,61.01,61.1,60.99,61.09,45546.0,61.01,61.1,60.99,61.09,45546.0
2019-01-14 12:10:00,61.09,61.09,60.97,61.04,10738.0,61.09,61.09,60.97,61.04,10738.0
2019-01-14 12:15:00,61.05,61.17,61.04,61.13,21458.0,61.05,61.17,61.04,61.13,21458.0
2019-01-14 12:20:00,61.13,61.16,61.1,61.13,53300.0,61.13,61.16,61.1,61.13,53300.0
2019-01-14 12:25:00,61.13,61.14,60.96,60.98,134344.0,61.13,61.14,60.96,60.98,134344.0
2019-01-14 12:30:00,61.0,61.01,60.96,60.98,6776.0,61.0,61.01,60.96,60.98,6776.0
2019-01-14 12:35:00,60.97,61.09,60.97,61.09,10874.0,60.97,61.09,60.97,61.09,10874.0
2019-01-14 12:40:00,61.09,61.13,61.08,61.13,26926.0,61.09,61.13,61.08,61.13,26926.0
2019-01-14 12:45:00,61.13,61.27,61.13,61.21,26464.0,61.13,61.27,61.13,61.21,26464.0
2019-01-14 12:50:00,61.21,61.27,61.2,61.24,28312.0,61.21,61.27,61.2,61.24,28312.0
2019-01-14 12:55:00,61.25,61.25,61.13,61.15,39000.0,61.25,61.25,61.13,61.15,39000.0
2019-01-14 13:00:00,61.12,61.12,60.94,60.97,26566.0,61.12,61.12,60.94,60.97,26566.0
2019-01-14 13:05:00,60.95,61.03,60.92,61.02,17850.0,60.95,61.03,60.92,61.02,17850.0
2019-01-14 13:10:00,61.02,61.06,60.97,61.04,34854.0,61.02,61.06,60.97,61.04,34854.0
2019-01-14 13:15:00,61.05,61.07,61.01,61.06,22590.0,61.05,61.07,61.01,61.06,22590.0
2019-01-14 13:20:00,61.07,61.16,61.07,61.15,26484.0,61.07,61.16,61.07,61.15,26484.0
2019-01-14 13:25:00,61.15,61.17,61.12,61.13,14900.0,61.15,61.17,61.12,61.13,14900.0
2019-01-14 13:30:00,61.17,61.2,61.07,61.1,31704.0,61.17,61.2,61.07,61.1,31704.0
2019-01-14 13:35:00,61.09,61.2,61.09,61.17,19328.0,61.09,61.2,61.09,61.17,19328.0
2019-01-14 13:40:00,61.19,61.19,61.08,61.08,26270.0,61.19,61.19,61.08,61.08,26270.0
2019-01-14 13:45:00,61.08,61.08,60.98,61.01,13266.0,61.08,61.08,60.98,61.01,13266.0
2019-01-14 13:50:00,61.0,61.02,60.94,61.01,34964.0,61.0,61.02,60.94,61.01,34964.0
2019-01-14 13:55:00,61.02,61.07,61.02,61.07,15250.0,61.02,61.07,61.02,61.07,15250.0
2019-01-14 14:00:00,61.07,61.07,61.0,61.02,11230.0,61.07,61.07,61.0,61.02,11230.0
2019-01-14 14:05:00,61.04,61.05,60.91,60.91,27930.0,61.04,61.05,60.91,60.91,27930.0
2019-01-14 14:10:00,60.92,60.94,60.85,60.93,31370.0,60.92,60.94,60.85,60.93,31370.0
2019-01-14 14:15:00,60.94,60.95,60.86,60.86,50504.0,60.94,60.95,60.86,60.86,50504.0
2019-01-14 14:20:00,60.87,60.96,60.87,60.93,39594.0,60.87,60.96,60.87,60.93,39594.0
2019-01-14 14:25:00,60.93,60.98,60.9,60.97,39134.0,60.93,60.98,60.9,60.97,39134.0
2019-01-14 14:30:00,60.98,61.0,60.95,60.99,50196.0,60.98,61.0,60.95,60.99,50196.0
2019-01-14 14:35:00,60.98,60.99,60.9,60.95,85898.0,60.98,60.99,60.9,60.95,85898.0
2019-01-14 14:40:00,60.95,60.97,60.88,60.94,221430.0,60.95,60.97,60.88,60.94,221430.0
2019-01-14 14:45:00,60.94,60.94,60.82,60.87,94066.0,60.94,60.94,60.82,60.87,94066.0
2019-01-14 14:50:00,60.88,60.93,60.86,60.9,53294.0,60.88,60.93,60.86,60.9,53294.0
2019-01-14 14:55:00,60.9,60.97,60.88,60.96,18804.0,60.9,60.97,60.88,60.96,18804.0
2019-01-14 15:00:00,60.95,60.99,60.87,60.88,27630.0,60.95,60.99,60.87,60.88,27630.0
2019-01-14 15:05:00,60.88,60.93,60.88,60.89,67374.0,60.88,60.93,60.88,60.89,67374.0
2019-01-14 15:10:00,60.89,60.92,60.88,60.88,41930.0,60.89,60.92,60.88,60.88,41930.0
2019-01-14 15:15:00,60.88,60.94,60.88,60.92,45934.0,60.88,60.94,60.88,60.92,45934.0
2019-01-14 15:20:00,60.92,60.98,60.9,60.97,85456.0,60.92,60.98,60.9,60.97,85456.0
2019-01-14 15:25:00,60.97,60.97,60.85,60.86,138166.0,60.97,60.97,60.85,60.86,138166.0
2019-01-14 15:30:00,60.87,60.92,60.86,60.89,48706.0,60.87,60.92,60.86,60.89,48706.0
2019-01-14 15:35:00,60.9,60.93,60.87,60.93,62240.0,60.9,60.93,60.87,60.93,62240.0
2019-01-14 15:40:00,60.93,60.93,60.86,60.86,134322.0,60.93,60.93,60.86,60.86,134322.0
2019-01-14 15:45:00,60.82,60.94,60.72,60.73,169874.0,60.82,60.94,60.72,60.73,169874.0
2019-01-14 15:50:00,60.74,60.81,60.74,60.78,61368.0,60.74,60.81,60.74,60.78,61368.0
2019-01-14 15:55:00,60.77,61.01,60.77,60.94,348046.0,60.77,61.01,60.77,60.94,348046.0
2019-01-15 09:30:00,61.0,61.18,60.31,60.41,83238.0,61.0,61.18,60.31,60.41,83238.0
2019-01-15 09:35:00,60.54,60.57,59.69,60.38,129056.0,60.54,60.57,59.69,60.38,129056.0
2019-01-15 09:40:00,60.31,60.57,60.27,60.57,57914.0,60.31,60.57,60.27,60.57,57914.0
2019-01-15 09:45:00,60.55,60.87,60.55,60.58,54080.0,60.55,60.87,60.55,60.58,54080.0
2019-01-15 09:50:00,60.6,60.96,60.6,60.93,43652.0,60.6,60.96,60.6,60.93,43652.0
2019-01-15 09:55:00,60.92,61.22,60.87,61.22,51828.0,60.92,61.22,60.87,61.22,51828.0
2019-01-15 10:00:00,61.21,61.47,61.19,61.47,33696.0,61.21,61.47,61.19,61.47,33696.0
2019-01-15 10:05:00,61.48,61.69,61.35,61.35,34912.0,61.48,61.69,61.35,61.35,34912.0
2019-01-15 10:10:00,61.21,61.4,61.19,61.27,12468.0,61.21,61.4,61.19,61.27,12468.0
2019-01-15 10:15:00,61.24,61.42,61.21,61.42,29792.0,61.24,61.42,61.21,61.42,29792.0
2019-01-15 10:20:00,61.4,61.44,61.31,61.35,107586.0,61.4,61.44,61.31,61.35,107586.0
2019-01-15 10:25:00,61.35,61.46,61.33,61.41,28652.0,61.35,61.46,61.33,61.41,28652.0
2019-01-15 10:30:00,61.44,61.51,61.4,61.51,13214.0,61.44,61.51,61.4,61.51,13214.0
2019-01-15 10:35:00,61.49,61.51,61.39,61.4,7672.0,61.49,61.51,61.39,61.4,7672.0
2019-01-15 10:40:00,61.41,61.6,61.37,61.6,36078.0,61.41,61.6,61.37,61.6,36078.0
2019-01-15 10:45:00,61.59,61.59,61.48,61.59,24908.0,61.59,61.59,61.48,61.59,24908.0
2019-01-15 10:50:00,61.57,61.73,61.57,61.73,8158.0,61.57,61.73,61.57,61.73,8158.0
2019-01-15 10:55:00,61.73,61.76,61.59,61.64,15248.0,61.73,61.76,61.59,61.64,15248.0
2019-01-15 11:00:00,61.65,61.68,61.6,61.68,6290.0,61.65,61.68,61.6,61.68,6290.0
2019-01-15 11:05:00,61.65,61.73,61.61,61.73,12800.0,61.65,61.73,61.61,61.73,12800.0
2019-01-15 11:10:00,61.71,61.75,61.69,61.74,6648.0,61.71,61.75,61.69,61.74,6648.0
2019-01-15 11:15:00,61.72,61.73,61.66,61.73,16590.0,61.72,61.73,61.66,61.73,16590.0
2019-01-15 11:20:00,61.76,61.81,61.63,61.68,14892.0,61.76,61.81,61.63,61.68,14892.0
2019-01-15 11:25:00,61.63,61.72,61.62,61.68,19682.0,61.63,61.72,61.62,61.68,19682.0
2019-01-15 11:30:00,61.67,61.72,61.63,61.67,17624.0,61.67,61.72,61.63,61.67,17624.0
2019-01-15 11:35:00,61.64,61.68,61.46,61.5,17384.0,61.64,61.68,61.46,61.5,17384.0
2019-01-15 11:40:00,61.49,61.59,61.47,61.54,19956.0,61.49,61.59,61.47,61.54,19956.0
2019-01-15 11:45:00,61.56,61.68,61.56,61.6,8000.0,61.56,61.68,61.56,61.6,8000.0
2019-01-15 11:50:00,61.6,61.63,61.55,61.58,13632.0,61.6,61.63,61.55,61.58,13632.0
2019-01-15 11:55:00,61.56,61.74,61.55,61.72,16104.0,61.56,61.74,61.55,61.72,16104.0
2019-01-15 12:00:00,61.74,61.95,61.73,61.83,129714.0,61.74,61.95,61.73,61.83,129714.0
2019-01-15 12:05:00,61.84,62.02,61.84,61.96,62758.0,61.84,62.02,61.84,61.96,62758.0
2019-01-15 12:10:00,61.95,62.12,61.94,62.12,14190.0,61.95,62.12,61.94,62.12,14190.0
2019-01-15 12:15:00,62.1,62.17,62.04,62.16,20306.0,62.1,62.17,62.04,62.16,20306.0
2019-01-15 12:20:00,62.13,62.2,62.1,62.13,21040.0,62.13,62.2,62.1,62.13,21040.0
2019-01-15 12:25:00,62.11,62.13,62.04,62.06,12992.0,62.11,62.13,62.04,62.06,12992.0
2019-01-15 12:30:00,62.06,62.06,61.97,62.03,17794.0,62.06,62.06,61.97,62.03,17794.0
2019-01-15 12:35:00,62.02,62.11,62.01,62.11,24202.0,62.02,62.11,62.01,62.11,24202.0
2019-01-15 12:40:00,62.11,62.34,62.11,62.31,100466.0,62.11,62.34,62.11,62.31,100466.0
2019-01-15 12:45:00,62.29,62.31,62.2,62.24,124610.0,62.29,62.31,62.2,62.24,124610.0
2019-01-15 12:50:00,62.24,62.27,62.19,62.24,68532.0,62.24,62.27,62.19,62.24,68532.0
2019-01-15 12:55:00,62.23,62.26,62.18,62.18,54294.0,62.23,62.26,62.18,62.18,54294.0
2019-01-15 13:00:00,62.18,62.18,62.05,62.08,27188.0,62.18,62.18,62.05,62.08,27188.0
2019-01-15 13:05:00,62.09,62.17,62.08,62.13,20078.0,62.09,62.17,62.08,62.13,20078.0
2019-01-15 13:10:00,62.09,62.13,62.04,62.1,26232.0,62.09,62.13,62.04,62.1,26232.0
2019-01-15 13:15:00,62.11,62.21,62.11,62.18,12104.0,62.11,62.21,62.11,62.18,12104.0
2019-01-15 13:20:00,62.17,62.35,62.16,62.35,33678.0,62.17,62.35,62.16,62.35,33678.0
2019-01-15 13:25:00,62.35,62.41,62.3,62.36,21714.0,62.35,62.41,62.3,62.36,21714.0
2019-01-15 13:30:00,62.36,62.41,62.33,62.35,16322.0,62.36,62.41,62.33,62.35,16322.0
2019-01-15 13:35:00,62.35,62.48,62.34,62.45,26686.0,62.35,62.48,62.34,62.45,26686.0
2019-01-15 13:40:00,62.44,62.44,62.36,62.4,14824.0,62.44,62.44,62.36,62.4,14824.0
2019-01-15 13:45:00,62.38,62.4,62.34,62.37,29080.0,62.38,62.4,62.34,62.37,29080.0
2019-01-15 13:50:00,62.35,62.42,62.35,62.42,15264.0,62.35,62.42,62.35,62.42,15264.0
2019-01-15 13:55:00,62.42,62.43,62.38,62.43,15240.0,62.42,62.43,62.38,62.43,15240.0
2019-01-15 14:00:00,62.43,62.63,62.43,62.52,53934.0,62.43,62.63,62.43,62.52,53934.0
2019-01-15 14:05:00,62.52,62.57,62.43,62.43,117338.0,62.52,62.57,62.43,62.43,117338.0
2019-01-15 14:10:00,62.46,62.48,62.36,62.36,16548.0,62.46,62.48,62.36,62.36,16548.0
2019-01-15 14:15:00,62.4,62.4,62.09,62.13,61006.0,62.4,62.4,62.09,62.13,61006.0
2019-01-15 14:20:00,62.13,62.18,62.1,62.15,31142.0,62.13,62.18,62.1,62.15,31142.0
2019-01-15 14:25:00,62.13,62.15,62.01,62.05,37830.0,62.13,62.15,62.01,62.05,37830.0
2019-01-15 14:30:00,61.99,62.13,61.95,62.1,36048.0,61.99,62.13,61.95,62.1,36048.0
2019-01-15 14:35:00,62.09,62.12,62.02,62.11,80970.0,62.09,62.12,62.02,62.11,80970.0
2019-01-15 14:40:00,62.12,62.27,62.1,62.26,21034.0,62.12,62.27,62.1,62.26,21034.0
2019-01-15 14:45:00,62.26,62.3,62.18,62.19,16672.0,62.26,62.3,62.18,62.19,16672.0
2019-01-15 14:50:00,62.19,62.32,62.19,62.24,13634.0,62.19,62.32,62.19,62.24,13634.0
2019-01-15 14:55:00,62.24,62.26,62.22,62.23,9926.0,62.24,62.26,62.22,62.23,9926.0
2019-01-15 15:00:00,62.22,62.24,62.17,62.23,14406.0,62.22,62.24,62.17,62.23,14406.0
2019-01-15 15:05:00,62.24,62.41,62.24,62.39,49578.0,62.24,62.41,62.24,62.39,49578.0
2019-01-15 15:10:00,62.42,62.43,62.38,62.43,18478.0,62.42,62.43,62.38,62.43,18478.0
2019-01-15 15:15:00,62.43,62.45,62.38,62.38,34914.0,62.43,62.45,62.38,62.38,34914.0
2019-01-15 15:20:00,62.38,62.45,62.37,62.45,28718.0,62.38,62.45,62.37,62.45,28718.0
2019-01-15 15:25:00,62.44,62.51,62.44,62.48,34882.0,62.44,62.51,62.44,62.48,34882.0
2019-01-15 15:30:00,62.49,62.51,62.43,62.46,53084.0,62.49,62.51,62.43,62.46,53084.0
2019-01-15 15:35:00,62.47,62.51,62.42,62.49,50516.0,62.47,62.51,62.42,62.49,50516.0
2019-01-15 15:40:00,62.48,62.65,62.48,62.6,46674.0,62.48,62.65,62.48,62.6,46674.0
2019-01-15 15:45:00,62.6,62.64,62.55,62.55,79832.0,62.6,62.64,62.55,62.55,79832.0
2019-01-15 15:50:00,62.55,62.57,62.49,62.52,91582.0,62.55,62.57,62.49,62.52,91582.0
2019-01-15 15:55:00,62.52,62.59,62.43,62.56,331976.0,62.52,62.59,62.43,62.56,331976.0
2019-01-16 09:30:00,63.01,63.53,62.79,63.45,153990.0,63.01,63.53,62.79,63.45,153990.0
2019-01-16 09:35:00,63.54,63.84,63.29,63.4,45642.0,63.54,63.84,63.29,63.4,45642.0
2019-01-16 09:40:00,63.38,63.61,63.17,63.6,57432.0,63.38,63.61,63.17,63.6,57432.0
2019-01-16 09:45:00,63.6,63.74,63.54,63.66,67950.0,63.6,63.74,63.54,63.66,67950.0
2019-01-16 09:50:00,63.64,63.68,63.13,63.44,36292.0,63.64,63.68,63.13,63.44,36292.0
2019-01-16 09:55:00,63.33,63.52,63.18,63.32,38984.0,63.33,63.52,63.18,63.32,38984.0
2019-01-16 10:00:00,63.32,63.71,63.31,63.55,40270.0,63.32,63.71,63.31,63.55,40270.0
2019-01-16 10:05:00,63.6,63.62,63.45,63.62,36318.0,63.6,63.62,63.45,63.62,36318.0
2019-01-16 10:10:00,63.6,63.64,63.35,63.55,27858.0,63.6,63.64,63.35,63.55,27858.0
2019-01-16 10:15:00,63.55,63.55,63.21,63.24,18198.0,63.55,63.55,63.21,63.24,18198.0
2019-01-16 10:20:00,63.22,63.39,63.19,63.29,35498.0,63.22,63.39,63.19,63.29,35498.0
2019-01-16 10:25:00,63.3,63.37,63.2,63.25,17382.0,63.3,63.37,63.2,63.25,17382.0
2019-01-16 10:30:00,63.27,63.38,63.27,63.35,43210.0,63.27,63.38,63.27,63.35,43210.0
2019-01-16 10:35:00,63.35,63.35,62.92,62.92,45512.0,63.35,63.35,62.92,62.92,45512.0
2019-01-16 10:40:00,62.95,63.13,62.87,63.12,20424.0,62.95,63.13,62.87,63.12,20424.0
2019-01-16 10:45:00,63.09,63.24,63.08,63.19,100748.0,63.09,63.24,63.08,63.19,100748.0
2019-01-16 10:50:00,63.19,63.21,63.07,63.07,42570.0,63.19,63.21,63.07,63.07,42570.0
2019-01-16 10:55:00,63.09,63.16,63.02,63.1,31942.0,63.09,63.16,63.02,63.1,31942.0
2019-01-16 11:00:00,63.13,63.15,62.95,62.98,40758.0,63.13,63.15,62.95,62.98,40758.0
2019-01-16 11:05:00,62.96,62.97,62.71,62.74,27040.0,62.96,62.97,62.71,62.74,27040.0
2019-01-16 11:10:00,62.76,62.94,62.72,62.92,25360.0,62.76,62.94,62.72,62.92,25360.0
2019-01-16 11:15:00,62.93,62.98,62.87,62.93,14864.0,62.93,62.98,62.87,62.93,14864.0
2019-01-16 11:20:00,62.93,62.98,62.88,62.96,71068.0,62.93,62.98,62.88,62.96,71068.0
2019-01-16 11:25:00,62.97,63.0,62.87,63.0,30162.0,62.97,63.0,62.87,63.0,30162.0
2019-01-16 11:30:00,63.0,63.04,62.92,63.03,41726.0,63.0,63.04,62.92,63.03,41726.0
2019-01-16 11:35:00,63.05,63.18,62.89,62.9,20880.0,63.05,63.18,62.89,62.9,20880.0
2019-01-16 11:40:00,62.9,63.01,62.83,62.89,41708.0,62.9,63.01,62.83,62.89,41708.0
2019-01-16 11:45:00,62.85,62.89,62.58,62.58,24268.0,62.85,62.89,62.58,62.58,24268.0
2019-01-16 11:50:00,62.6,62.67,62.54,62.63,25102.0,62.6,62.67,62.54,62.63,25102.0
2019-01-16 11:55:00,62.67,62.74,62.62,62.65,20656.0,62.67,62.74,62.62,62.65,20656.0
2019-01-16 12:00:00,62.68,62.77,62.62,62.73,26406.0,62.68,62.77,62.62,62.73,26406.0
2019-01-16 12:05:00,62.73,62.74,62.64,62.69,35710.0,62.73,62.74,62.64,62.69,35710.0
2019-01-16 12:10:00,62.69,62.88,62.68,62.74,17708.0,62.69,62.88,62.68,62.74,17708.0
2019-01-16 12:15:00,62.78,62.83,62.65,62.81,20400.0,62.78,62.83,62.65,62.81,20400.0
2019-01-16 12:20:00,62.8,62.86,62.71,62.83,27712.0,62.8,62.86,62.71,62.83,27712.0
2019-01-16 12:25:00,62.8,62.94,62.7,62.93,21270.0,62.8,62.94,62.7,62.93,21270.0
2019-01-16 12:30:00,62.94,63.0,62.86,63.0,44940.0,62.94,63.0,62.86,63.0,44940.0
2019-01-16 12:35:00,63.0,63.0,62.81,62.89,34770.0,63.0,63.0,62.81,62.89,34770.0
2019-01-16 12:40:00,62.91,63.01,62.9,62.98,14200.0,62.91,63.01,62.9,62.98,14200.0
2019-01-16 12:45:00,62.97,62.99,62.89,62.94,20078.0,62.97,62.99,62.89,62.94,20078.0
2019-01-16 12:50:00,62.93,63.11,62.93,63.02,19492.0,62.93,63.11,62.93,63.02,19492.0
2019-01-16 12:55:00,63.01,63.01,62.94,62.99,18626.0,63.01,63.01,62.94,62.99,18626.0
2019-01-16 13:00:00,62.98,63.08,62.97,63.08,23704.0,62.98,63.08,62.97,63.08,23704.0
2019-01-16 13:05:00,63.08,63.08,62.94,63.02,35244.0,63.08,63.08,62.94,63.02,35244.0
2019-01-16 13:10:00,63.02,63.03,62.93,62.98,17476.0,63.02,63.03,62.93,62.98,17476.0
2019-01-16 13:15:00,62.95,63.0,62.93,62.96,19900.0,62.95,63.0,62.93,62.96,19900.0
2019-01-16 13:20:00,62.94,62.96,62.85,62.87,19454.0,62.94,62.96,62.85,62.87,19454.0
2019-01-16 13:25:00,62.88,62.97,62.88,62.96,14866.0,62.88,62.97,62.88,62.96,14866.0
2019-01-16 13:30:00,62.96,62.96,62.93,62.94,24236.0,62.96,62.96,62.93,62.94,24236.0
2019-01-16 13:35:00,62.94,63.02,62.94,62.94,16200.0,62.94,63.02,62.94,62.94,16200.0
2019-01-16 13:40:00,62.93,62.96,62.88,62.94,20196.0,62.93,62.96,62.88,62.94,20196.0
2019-01-16 13:45:00,62.93,63.03,62.91,63.01,14194.0,62.93,63.03,62.91,63.01,14194.0
2019-01-16 13:50:00,63.01,63.01,62.86,62.93,24620.0,63.01,63.01,62.86,62.93,24620.0
2019-01-16 13:55:00,62.95,63.01,62.94,62.99,22010.0,62.95,63.01,62.94,62.99,22010.0
2019-01-16 14:00:00,62.97,63.06,62.97,62.98,21786.0,62.97,63.06,62.97,62.98,21786.0
2019-01-16 14:05:00,62.98,63.02,62.97,62.99,42042.0,62.98,63.02,62.97,62.99,42042.0
2019-01-16 14:10:00,62.99,63.02,62.95,62.98,23982.0,62.99,63.02,62.95,62.98,23982.0
2019-01-16 14:15:00,62.98,63.16,62.98,63.16,40256.0,62.98,63.16,62.98,63.16,40256.0
2019-01-16 14:20:00,63.13,63.16,63.06,63.07,20460.0,63.13,63.16,63.06,63.07,20460.0
2019-01-16 14:25:00,63.06,63.11,63.05,63.1,22598.0,63.06,63.11,63.05,63.1,22598.0
2019-01-16 14:30:00,63.08,63.08,62.98,63.02,35962.0,63.08,63.08,62.98,63.02,35962.0
2019-01-16 14:35:00,63.02,63.07,62.99,63.06,36364.0,63.02,63.07,62.99,63.06,36364.0
2019-01-16 14:40:00,63.08,63.1,63.02,63.04,32830.0,63.08,63.1,63.02,63.04,32830.0
2019-01-16 14:45:00,63.04,63.09,63.02,63.07,39572.0,63.04,63.09,63.02,63.07,39572.0
2019-01-16 14:50:00,63.07,63.22,63.07,63.13,23400.0,63.07,63.22,63.07,63.13,23400.0
2019-01-16 14:55:00,63.13,63.13,63.04,63.09,27746.0,63.13,63.13,63.04,63.09,27746.0
2019-01-16 15:00:00,63.09,63.15,63.05,63.15,24388.0,63.09,63.15,63.05,63.15,24388.0
2019-01-16 15:05:00,63.13,63.13,63.06,63.08,18654.0,63.13,63.13,63.06,63.08,18654.0
2019-01-16 15:10:00,63.09,63.1,63.07,63.07,21652.0,63.09,63.1,63.07,63.07,21652.0
2019-01-16 15:15:00,63.08,63.11,63.04,63.11,29752.0,63.08,63.11,63.04,63.11,29752.0
2019-01-16 15:20:00,63.11,63.19,63.09,63.09,27862.0,63.11,63.19,63.09,63.09,27862.0
2019-01-16 15:25:00,63.09,63.17,63.09,63.15,32330.0,63.09,63.17,63.09,63.15,32330.0
2019-01-16 15:30:00,63.14,63.16,63.04,63.11,70402.0,63.14,63.16,63.04,63.11,70402.0
2019-01-16 15:35:00,63.1,63.18,63.1,63.16,37514.0,63.1,63.18,63.1,63.16,37514.0
2019-01-16 15:40:00,63.17,63.17,63.08,63.13,59366.0,63.17,63.17,63.08,63.13,59366.0
2019-01-16 15:45:00,63.12,63.29,63.11,63.29,105408.0,63.12,63.29,63.11,63.29,105408.0
2019-01-16 15:50:00,63.29,63.32,63.26,63.31,158598.0,63.29,63.32,63.26,63.31,158598.0
2019-01-16 15:55:00,63.3,63.35,63.2,63.22,257926.0,63.3,63.35,63.2,63.22,257926.0
2019-01-17 09:30:00,62.68,63.12,62.68,62.89,44208.0,62.68,63.12,62.68,62.89,44208.0
2019-01-17 09:35:00,62.83,63.16,62.8,63.16,19954.0,62.83,63.16,62.8,63.16,19954.0
2019-01-17 09:40:00,63.15,63.16,62.98,63.09,7548.0,63.15,63.16,62.98,63.09,7548.0
2019-01-17 09:45:00,63.05,63.08,62.88,62.94,10742.0,63.05,63.08,62.88,62.94,10742.0
2019-01-17 09:50:00,62.94,63.02,62.93,62.98,9640.0,62.94,63.02,62.93,62.98,9640.0
2019-01-17 09:55:00,62.92,62.95,62.81,62.85,9114.0,62.92,62.95,62.81,62.85,9114.0
2019-01-17 10:00:00,62.86,62.93,62.79,62.79,5730.0,62.86,62.93,62.79,62.79,5730.0
2019-01-17 10:05:00,62.76,62.88,62.76,62.76,16568.0,62.76,62.88,62.76,62.76,16568.0
2019-01-17 10:10:00,62.75,62.77,62.64,62.77,15790.0,62.75,62.77,62.64,62.77,15790.0
2019-01-17 10:15:00,62.79,62.88,62.72,62.72,9718.0,62.79,62.88,62.72,62.72,9718.0
2019-01-17 10:20:00,62.72,62.8,62.67,62.76,11932.0,62.72,62.8,62.67,62.76,11932.0
2019-01-17 10:25:00,62.73,62.77,62.71,62.76,8578.0,62.73,62.77,62.71,62.76,8578.0
2019-01-17 10:30:00,62.77,62.8,62.71,62.77,9664.0,62.77,62.8,62.71,62.77,9664.0
2019-01-17 10:35:00,62.81,63.0,62.77,62.95,22842.0,62.81,63.0,62.77,62.95,22842.0
2019-01-17 10:40:00,62.95,63.07,62.95,63.04,10418.0,62.95,63.07,62.95,63.04,10418.0
2019-01-17 10:45:00,63.06,63.08,63.01,63.02,7608.0,63.06,63.08,63.01,63.02,7608.0
2019-01-17 10:50:00,63.06,63.07,62.95,62.97,4800.0,63.06,63.07,62.95,62.97,4800.0
2019-01-17 10:55:00,62.95,62.95,62.85,62.9,7406.0,62.95,62.95,62.85,62.9,7406.0
2019-01-17 11:00:00,62.9,63.01,62.89,63.01,8838.0,62.9,63.01,62.89,63.01,8838.0
2019-01-17 11:05:00,63.02,63.02,62.96,62.98,5506.0,63.02,63.02,62.96,62.98,5506.0
2019-01-17 11:10:00,63.01,63.02,62.96,62.96,5536.0,63.01,63.02,62.96,62.96,5536.0
2019-01-17 11:15:00,62.99,63.07,62.99,63.02,13910.0,62.99,63.07,62.99,63.02,13910.0
2019-01-17 11:20:00,63.04,63.14,63.0,63.02,12588.0,63.04,63.14,63.0,63.02,12588.0
2019-01-17 11:25:00,63.02,63.03,62.96,63.0,16488.0,63.02,63.03,62.96,63.0,16488.0
2019-01-17 11:30:00,63.0,63.08,62.88,62.88,40724.0,63.0,63.08,62.88,62.88,40724.0
2019-01-17 11:35:00,62.91,62.92,62.73,62.77,5200.0,62.91,62.92,62.73,62.77,5200.0
2019-01-17 11:40:00,62.78,62.79,62.64,62.65,15670.0,62.78,62.79,62.64,62.65,15670.0
2019-01-17 11:45:00,62.69,62.79,62.66,62.66,40742.0,62.69,62.79,62.66,62.66,40742.0
2019-01-17 11:50:00,62.7,62.72,62.57,62.6,21760.0,62.7,62.72,62.57,62.6,21760.0
2019-01-17 11:55:00,62.59,62.66,62.57,62.57,13570.0,62.59,62.66,62.57,62.57,13570.0
2019-01-17 12:00:00,62.56,62.57,62.49,62.49,16256.0,62.56,62.57,62.49,62.49,16256.0
2019-01-17 12:05:00,62.46,62.47,62.38,62.38,23620.0,62.46,62.47,62.38,62.38,23620.0
2019-01-17 12:10:00,62.4,62.46,62.39,62.41,10624.0,62.4,62.46,62.39,62.41,10624.0
2019-01-17 12:15:00,62.39,62.4,62.35,62.35,7906.0,62.39,62.4,62.35,62.35,7906.0
2019-01-17 12:20:00,62.37,62.63,62.37,62.63,13126.0,62.37,62.63,62.37,62.63,13126.0
2019-01-17 12:25:00,62.63,62.66,62.57,62.66,6610.0,62.63,62.66,62.57,62.66,6610.0
2019-01-17 12:30:00,62.65,62.67,62.62,62.63,4800.0,62.65,62.67,62.62,62.63,4800.0
2019-01-17 12:35:00,62.64,62.7,62.64,62.67,8984.0,62.64,62.7,62.64,62.67,8984.0
2019-01-17 12:40:00,62.65,62.65,62.59,62.59,10236.0,62.65,62.65,62.59,62.59,10236.0
2019-01-17 12:45:00,62.62,62.64,62.57,62.6,8830.0,62.62,62.64,62.57,62.6,8830.0
2019-01-17 12:50:00,62.61,62.61,62.48,62.48,9802.0,62.61,62.61,62.48,62.48,9802.0
2019-01-17 12:55:00,62.51,62.54,62.49,62.52,7300.0,62.51,62.54,62.49,62.52,7300.0
2019-01-17 13:00:00,62.5,62.56,62.5,62.55,9656.0,62.5,62.56,62.5,62.55,9656.0
2019-01-17 13:05:00,62.52,62.55,62.5,62.5,8370.0,62.52,62.55,62.5,62.5,8370.0
2019-01-17 13:10:00,62.51,62.51,62.47,62.49,10950.0,62.51,62.51,62.47,62.49,10950.0
2019-01-17 13:15:00,62.49,62.6,62.49,62.6,10996.0,62.49,62.6,62.49,62.6,10996.0
2019-01-17 13:20:00,62.62,62.63,62.58,62.6,8834.0,62.62,62.63,62.58,62.6,8834.0
2019-01-17 13:25:00,62.61,62.62,62.56,62.56,6286.0,62.61,62.62,62.56,62.56,6286.0
2019-01-17 13:30:00,62.59,62.6,62.57,62.57,8880.0,62.59,62.6,62.57,62.57,8880.0
2019-01-17 13:35:00,62.56,62.59,62.55,62.58,5170.0,62.56,62.59,62.55,62.58,5170.0
2019-01-17 13:40:00,62.57,62.6,62.52,62.54,5996.0,62.57,62.6,62.52,62.54,5996.0
2019-01-17 13:45:00,62.54,62.55,62.52,62.52,6818.0,62.54,62.55,62.52,62.52,6818.0
2019-01-17 13:50:00,62.56,62.56,62.52,62.52,5800.0,62.56,62.56,62.52,62.52,5800.0
2019-01-17 13:55:00,62.53,62.55,62.52,62.55,5996.0,62.53,62.55,62.52,62.55,5996.0
2019-01-17 14:00:00,62.54,62.65,62.54,62.65,13000.0,62.54,62.65,62.54,62.65,13000.0
2019-01-17 14:05:00,62.64,62.65,62.6,62.65,6118.0,62.64,62.65,62.6,62.65,6118.0
2019-01-17 14:10:00,62.66,62.7,62.64,62.68,6200.0,62.66,62.7,62.64,62.68,6200.0
2019-01-17 14:15:00,62.69,62.72,62.63,62.63,10400.0,62.69,62.72,62.63,62.63,10400.0
2019-01-17 14:20:00,62.63,62.63,62.47,62.47,21364.0,62.63,62.63,62.47,62.47,21364.0
2019-01-17 14:25:00,62.46,62.6,62.45,62.52,36012.0,62.46,62.6,62.45,62.52,36012.0
2019-01-17 14:30:00,62.52,62.55,62.45,62.48,10400.0,62.52,62.55,62.45,62.48,10400.0
2019-01-17 14:35:00,62.49,62.57,62.41,62.57,19086.0,62.49,62.57,62.41,62.57,19086.0
2019-01-17 14:40:00,62.62,62.71,62.58,62.64,51492.0,62.62,62.71,62.58,62.64,51492.0
2019-01-17 14:45:00,62.66,62.85,62.66,62.84,23308.0,62.66,62.85,62.66,62.84,23308.0
2019-01-17 14:50:00,62.8,62.82,62.61,62.69,20588.0,62.8,62.82,62.61,62.69,20588.0
2019-01-17 14:55:00,62.68,62.71,62.46,62.56,23096.0,62.68,62.71,62.46,62.56,23096.0
2019-01-17 15:00:00,62.55,62.58,62.37,62.38,28278.0,62.55,62.58,62.37,62.38,28278.0
2019-01-17 15:05:00,62.38,62.54,62.38,62.45,14596.0,62.38,62.54,62.38,62.45,14596.0
2019-01-17 15:10:00,62.45,62.47,62.35,62.4,14240.0,62.45,62.47,62.35,62.4,14240.0
2019-01-17 15:15:00,62.38,62.42,62.28,62.42,42006.0,62.38,62.42,62.28,62.42,42006.0
2019-01-17 15:20:00,62.44,62.48,62.41,62.47,38326.0,62.44,62.48,62.41,62.47,38326.0
2019-01-17 15:25:00,62.48,62.49,62.4,62.49,19552.0,62.48,62.49,62.4,62.49,19552.0
2019-01-17 15:30:00,62.49,62.63,62.49,62.62,20760.0,62.49,62.63,62.49,62.62,20760.0
2019-01-17 15:35:00,62.62,62.67,62.61,62.62,22220.0,62.62,62.67,62.61,62.62,22220.0
2019-01-17 15:40:00,62.63,62.66,62.58,62.61,26438.0,62.63,62.66,62.58,62.61,26438.0
2019-01-17 15:45:00,62.62,62.69,62.58,62.58,45090.0,62.62,62.69,62.58,62.58,45090.0
2019-01-17 15:50:00,62.58,62.59,62.52,62.53,40312.0,62.58,62.59,62.52,62.53,40312.0
2019-01-17 15:55:00,62.54,62.66,62.53,62.63,134184.0,62.54,62.66,62.53,62.63,134184.0
2019-01-18 09:30:00,62.75,63.16,62.75,63.16,207686.0,62.75,63.16,62.75,63.16,207686.0
2019-01-18 09:35:00,63.35,63.35,62.98,63.19,9538.0,63.35,63.35,62.98,63.19,9538.0
2019-01-18 09:40:00,63.23,63.23,62.87,63.23,22862.0,63.23,63.23,62.87,63.23,22862.0
2019-01-18 09:45:00,63.19,63.2,62.83,62.83,22964.0,63.19,63.2,62.83,62.83,22964.0
2019-01-18 09:50:00,62.86,62.86,62.68,62.72,14632.0,62.86,62.86,62.68,62.72,14632.0
2019-01-18 09:55:00,62.68,62.71,62.5,62.6,24100.0,62.68,62.71,62.5,62.6,24100.0
2019-01-18 10:00:00,62.56,62.56,62.38,62.54,29332.0,62.56,62.56,62.38,62.54,29332.0
2019-01-18 10:05:00,62.54,62.8,62.54,62.58,21986.0,62.54,62.8,62.54,62.58,21986.0
2019-01-18 10:10:00,62.66,62.72,62.56,62.6,43784.0,62.66,62.72,62.56,62.6,43784.0
2019-01-18 10:15:00,62.62,62.66,62.54,62.56,36550.0,62.62,62.66,62.54,62.56,36550.0
2019-01-18 10:20:00,62.57,62.61,62.51,62.52,10000.0,62.57,62.61,62.51,62.52,10000.0
2019-01-18 10:25:00,62.57,62.61,62.46,62.55,11852.0,62.57,62.61,62.46,62.55,11852.0
2019-01-18 10:30:00,62.59,62.63,62.44,62.57,16520.0,62.59,62.63,62.44,62.57,16520.0
2019-01-18 10:35:00,62.55,62.63,62.54,62.58,25810.0,62.55,62.63,62.54,62.58,25810.0
2019-01-18 10:40:00,62.56,62.81,62.54,62.81,17732.0,62.56,62.81,62.54,62.81,17732.0
2019-01-18 10:45:00,62.76,62.99,62.75,62.99,7610.0,62.76,62.99,62.75,62.99,7610.0
2019-01-18 10:50:00,62.96,62.96,62.84,62.9,10012.0,62.96,62.96,62.84,62.9,10012.0
2019-01-18 10:55:00,62.91,63.0,62.9,62.99,7994.0,62.91,63.0,62.9,62.99,7994.0
2019-01-18 11:00:00,63.0,63.31,62.97,63.3,14050.0,63.0,63.31,62.97,63.3,14050.0
2019-01-18 11:05:00,63.31,63.35,63.21,63.27,12472.0,63.31,63.35,63.21,63.27,12472.0
2019-01-18 11:10:00,63.27,63.27,63.1,63.12,11542.0,63.27,63.27,63.1,63.12,11542.0
2019-01-18 11:15:00,63.12,63.2,63.06,63.19,9756.0,63.12,63.2,63.06,63.19,9756.0
2019-01-18 11:20:00,63.2,63.24,63.17,63.19,5400.0,63.2,63.24,63.17,63.19,5400.0
2019-01-18 11:25:00,63.25,63.26,63.14,63.17,10986.0,63.25,63.26,63.14,63.17,10986.0
2019-01-18 11:30:00,63.2,63.27,63.13,63.13,11100.0,63.2,63.27,63.13,63.13,11100.0
2019-01-18 11:35:00,63.14,63.14,62.99,63.09,14260.0,63.14,63.14,62.99,63.09,14260.0
2019-01-18 11:40:00,63.09,63.13,63.05,63.08,5720.0,63.09,63.13,63.05,63.08,5720.0
2019-01-18 11:45:00,63.07,63.1,63.02,63.05,7166.0,63.07,63.1,63.02,63.05,7166.0
2019-01-18 11:50:00,63.05,63.1,62.99,63.1,4590.0,63.05,63.1,62.99,63.1,4590.0
2019-01-18 11:55:00,63.09,63.16,63.06,63.16,23152.0,63.09,63.16,63.06,63.16,23152.0
2019-01-18 12:00:00,63.22,63.3,63.17,63.26,24212.0,63.22,63.3,63.17,63.26,24212.0
2019-01-18 12:05:00,63.23,63.27,63.1,63.13,15866.0,63.23,63.27,63.1,63.13,15866.0
2019-01-18 12:10:00,63.13,63.16,63.09,63.09,11002.0,63.13,63.16,63.09,63.09,11002.0
2019-01-18 12:15:00,63.1,63.16,63.03,63.06,9780.0,63.1,63.16,63.03,63.06,9780.0
2019-01-18 12:20:00,63.06,63.14,63.04,63.13,8990.0,63.06,63.14,63.04,63.13,8990.0
2019-01-18 12:25:00,63.13,63.17,63.1,63.1,8950.0,63.13,63.17,63.1,63.1,8950.0
2019-01-18 12:30:00,63.09,63.13,63.0,63.07,17560.0,63.09,63.13,63.0,63.07,17560.0
2019-01-18 12:35:00,63.09,63.1,63.02,63.1,18574.0,63.09,63.1,63.02,63.1,18574.0
2019-01-18 12:40:00,63.1,63.2,63.1,63.16,19110.0,63.1,63.2,63.1,63.16,19110.0
2019-01-18 12:45:00,63.13,63.13,63.02,63.06,9094.0,63.13,63.13,63.02,63.06,9094.0
2019-01-18 12:50:00,63.06,63.12,62.99,63.07,12014.0,63.06,63.12,62.99,63.07,12014.0
2019-01-18 12:55:00,63.08,63.15,63.08,63.13,5204.0,63.08,63.15,63.08,63.13,5204.0
2019-01-18 13:00:00,63.15,63.17,63.07,63.08,11934.0,63.15,63.17,63.07,63.08,11934.0
2019-01-18 13:05:00,63.1,63.1,63.05,63.09,4528.0,63.1,63.1,63.05,63.09,4528.0
2019-01-18 13:10:00,63.09,63.15,63.05,63.08,8600.0,63.09,63.15,63.05,63.08,8600.0
2019-01-18 13:15:00,63.06,63.1,63.05,63.1,8420.0,63.06,63.1,63.05,63.1,8420.0
2019-01-18 13:20:00,63.1,63.1,63.05,63.05,6200.0,63.1,63.1,63.05,63.05,6200.0
2019-01-18 13:25:00,63.08,63.09,62.98,63.01,6206.0,63.08,63.09,62.98,63.01,6206.0
2019-01-18 13:30:00,63.04,63.05,62.88,62.91,29792.0,63.04,63.05,62.88,62.91,29792.0
2019-01-18 13:35:00,62.9,62.93,62.89,62.93,20354.0,62.9,62.93,62.89,62.93,20354.0
2019-01-18 13:40:00,62.94,63.04,62.81,62.81,18138.0,62.94,63.04,62.81,62.81,18138.0
2019-01-18 13:45:00,62.83,62.88,62.81,62.88,10082.0,62.83,62.88,62.81,62.88,10082.0
2019-01-18 13:50:00,62.88,62.88,62.84,62.87,10350.0,62.88,62.88,62.84,62.87,10350.0
2019-01-18 13:55:00,62.86,62.97,62.86,62.97,11600.0,62.86,62.97,62.86,62.97,11600.0
2019-01-18 14:00:00,62.97,63.17,62.97,63.16,10400.0,62.97,63.17,62.97,63.16,10400.0
2019-01-18 14:05:00,63.16,63.26,63.13,63.24,11496.0,63.16,63.26,63.13,63.24,11496.0
2019-01-18 14:10:00,63.23,63.33,63.16,63.2,33236.0,63.23,63.33,63.16,63.2,33236.0
2019-01-18 14:15:00,63.18,63.18,63.1,63.1,8024.0,63.18,63.18,63.1,63.1,8024.0
2019-01-18 14:20:00,63.13,63.17,63.12,63.17,5348.0,63.13,63.17,63.12,63.17,5348.0
2019-01-18 14:25:00,63.15,63.16,62.99,62.99,28464.0,63.15,63.16,62.99,62.99,28464.0
2019-01-18 14:30:00,63.0,63.01,62.87,62.99,22570.0,63.0,63.01,62.87,62.99,22570.0
2019-01-18 14:35:00,62.99,63.02,62.97,62.99,7600.0,62.99,63.02,62.97,62.99,7600.0
2019-01-18 14:40:00,63.01,63.02,62.95,62.97,5200.0,63.01,63.02,62.95,62.97,5200.0
2019-01-18 14:45:00,62.98,63.04,62.98,63.02,10606.0,62.98,63.04,62.98,63.02,10606.0
2019-01-18 14:50:00,63.04,63.08,63.02,63.08,7366.0,63.04,63.08,63.02,63.08,7366.0
2019-01-18 14:55:00,63.1,63.16,63.07,63.13,6400.0,63.1,63.16,63.07,63.13,6400.0
2019-01-18 15:00:00,63.12,63.15,63.1,63.12,10800.0,63.12,63.15,63.1,63.12,10800.0
2019-01-18 15:05:00,63.13,63.15,63.08,63.09,7840.0,63.13,63.15,63.08,63.09,7840.0
2019-01-18 15:10:00,63.09,63.17,63.08,63.16,14536.0,63.09,63.17,63.08,63.16,14536.0
2019-01-18 15:15:00,63.16,63.19,63.12,63.17,10192.0,63.16,63.19,63.12,63.17,10192.0
2019-01-18 15:20:00,63.18,63.2,63.12,63.12,12622.0,63.18,63.2,63.12,63.12,12622.0
2019-01-18 15:25:00,63.13,63.17,63.09,63.12,10600.0,63.13,63.17,63.09,63.12,10600.0
2019-01-18 15:30:00,63.12,63.13,63.04,63.08,18426.0,63.12,63.13,63.04,63.08,18426.0
2019-01-18 15:35:00,63.09,63.16,63.08,63.15,14280.0,63.09,63.16,63.08,63.15,14280.0
2019-01-18 15:40:00,63.15,63.17,63.13,63.16,19186.0,63.15,63.17,63.13,63.16,19186.0
2019-01-18 15:45:00,63.2,63.21,63.1,63.13,36710.0,63.2,63.21,63.1,63.13,36710.0
2019-01-18 15:50:00,63.13,63.14,63.06,63.13,41338.0,63.13,63.14,63.06,63.13,41338.0
2019-01-18 15:55:00,63.14,63.34,63.13,63.29,134042.0,63.14,63.34,63.13,63.29,134042.0
2019-01-22 09:30:00,62.83,63.21,62.83,63.13,61732.0,62.83,63.21,62.83,63.13,61732.0
2019-01-22 09:35:00,63.1,63.29,62.99,63.14,20754.0,63.1,63.29,62.99,63.14,20754.0
2019-01-22 09:40:00,63.09,63.21,62.99,63.17,8806.0,63.09,63.21,62.99,63.17,8806.0
2019-01-22 09:45:00,63.19,63.22,62.88,62.91,26144.0,63.19,63.22,62.88,62.91,26144.0
2019-01-22 09:50:00,62.88,63.14,62.8,62.95,28014.0,62.88,63.14,62.8,62.95,28014.0
2019-01-22 09:55:00,62.99,63.06,62.88,62.96,17250.0,62.99,63.06,62.88,62.96,17250.0
2019-01-22 10:00:00,62.93,62.96,62.8,62.83,15228.0,62.93,62.96,62.8,62.83,15228.0
2019-01-22 10:05:00,62.81,62.81,62.58,62.6,29026.0,62.81,62.81,62.58,62.6,29026.0
2019-01-22 10:10:00,62.63,62.74,62.59,62.59,11330.0,62.63,62.74,62.59,62.59,11330.0
2019-01-22 10:15:00,62.59,62.81,62.58,62.77,31638.0,62.59,62.81,62.58,62.77,31638.0
2019-01-22 10:20:00,62.74,62.86,62.74,62.8,22284.0,62.74,62.86,62.74,62.8,22284.0
2019-01-22 10:25:00,62.81,62.92,62.81,62.92,10854.0,62.81,62.92,62.81,62.92,10854.0
2019-01-22 10:30:00,62.92,63.05,62.9,62.95,7986.0,62.92,63.05,62.9,62.95,7986.0
2019-01-22 10:35:00,62.94,62.98,62.88,62.88,14100.0,62.94,62.98,62.88,62.88,14100.0
2019-01-22 10:40:00,62.84,62.84,62.71,62.79,18432.0,62.84,62.84,62.71,62.79,18432.0
2019-01-22 10:45:00,62.81,62.91,62.79,62.88,8916.0,62.81,62.91,62.79,62.88,8916.0
2019-01-22 10:50:00,62.85,62.9,62.73,62.73,9992.0,62.85,62.9,62.73,62.73,9992.0
2019-01-22 10:55:00,62.76,62.78,62.68,62.74,11890.0,62.76,62.78,62.68,62.74,11890.0
2019-01-22 11:00:00,62.74,62.78,62.68,62.72,8676.0,62.74,62.78,62.68,62.72,8676.0
2019-01-22 11:05:00,62.74,62.86,62.73,62.86,22332.0,62.74,62.86,62.73,62.86,22332.0
2019-01-22 11:10:00,62.83,62.95,62.81,62.9,16370.0,62.83,62.95,62.81,62.9,16370.0
2019-01-22 11:15:00,62.91,62.96,62.9,62.96,7316.0,62.91,62.96,62.9,62.96,7316.0
2019-01-22 11:20:00,62.94,62.98,62.85,62.85,18298.0,62.94,62.98,62.85,62.85,18298.0
2019-01-22 11:25:00,62.84,62.84,62.77,62.79,10716.0,62.84,62.84,62.77,62.79,10716.0
2019-01-22 11:30:00,62.77,62.93,62.73,62.91,9800.0,62.77,62.93,62.73,62.91,9800.0
2019-01-22 11:35:00,62.93,62.97,62.81,62.83,6110.0,62.93,62.97,62.81,62.83,6110.0
2019-01-22 11:40:00,62.81,62.82,62.67,62.71,9562.0,62.81,62.82,62.67,62.71,9562.0
2019-01-22 11:45:00,62.72,62.76,62.7,62.7,9172.0,62.72,62.76,62.7,62.7,9172.0
2019-01-22 11:50:00,62.69,62.71,62.59,62.61,7860.0,62.69,62.71,62.59,62.61,7860.0
2019-01-22 11:55:00,62.62,62.62,62.46,62.49,14952.0,62.62,62.62,62.46,62.49,14952.0
2019-01-22 12:00:00,62.45,62.5,62.41,62.48,9800.0,62.45,62.5,62.41,62.48,9800.0
2019-01-22 12:05:00,62.45,62.53,62.42,62.47,9176.0,62.45,62.53,62.42,62.47,9176.0
2019-01-22 12:10:00,62.52,62.53,62.46,62.46,5000.0,62.52,62.53,62.46,62.46,5000.0
2019-01-22 12:15:00,62.49,62.49,62.43,62.43,3600.0,62.49,62.49,62.43,62.43,3600.0
2019-01-22 12:20:00,62.43,62.44,62.35,62.35,14324.0,62.43,62.44,62.35,62.35,14324.0
2019-01-22 12:25:00,62.34,62.43,62.31,62.37,12334.0,62.34,62.43,62.31,62.37,12334.0
2019-01-22 12:30:00,62.36,62.45,62.34,62.38,14200.0,62.36,62.45,62.34,62.38,14200.0
2019-01-22 12:35:00,62.38,62.47,62.38,62.42,11140.0,62.38,62.47,62.38,62.42,11140.0
2019-01-22 12:40:00,62.46,62.53,62.44,62.51,6472.0,62.46,62.53,62.44,62.51,6472.0
2019-01-22 12:45:00,62.54,62.56,62.49,62.51,10800.0,62.54,62.56,62.49,62.51,10800.0
2019-01-22 12:50:00,62.52,62.58,62.51,62.56,6400.0,62.52,62.58,62.51,62.56,6400.0
2019-01-22 12:55:00,62.56,62.64,62.56,62.62,22844.0,62.56,62.64,62.56,62.62,22844.0
2019-01-22 13:00:00,62.62,62.62,62.49,62.52,21720.0,62.62,62.62,62.49,62.52,21720.0
2019-01-22 13:05:00,62.52,62.54,62.36,62.38,17094.0,62.52,62.54,62.36,62.38,17094.0
2019-01-22 13:10:00,62.35,62.4,62.27,62.38,10686.0,62.35,62.4,62.27,62.38,10686.0
2019-01-22 13:15:00,62.36,62.43,62.32,62.32,5500.0,62.36,62.43,62.32,62.32,5500.0
2019-01-22 13:20:00,62.34,62.49,62.33,62.44,16390.0,62.34,62.49,62.33,62.44,16390.0
2019-01-22 13:25:00,62.43,62.54,62.43,62.5,9860.0,62.43,62.54,62.43,62.5,9860.0
2019-01-22 13:30:00,62.48,62.56,62.47,62.54,7586.0,62.48,62.56,62.47,62.54,7586.0
2019-01-22 13:35:00,62.52,62.57,62.48,62.53,8960.0,62.52,62.57,62.48,62.53,8960.0
2019-01-22 13:40:00,62.57,62.58,62.5,62.5,8160.0,62.57,62.58,62.5,62.5,8160.0
2019-01-22 13:45:00,62.48,62.6,62.48,62.54,7762.0,62.48,62.6,62.48,62.54,7762.0
2019-01-22 13:50:00,62.55,62.62,62.53,62.55,13600.0,62.55,62.62,62.53,62.55,13600.0
2019-01-22 13:55:00,62.58,62.63,62.58,62.63,7200.0,62.58,62.63,62.58,62.63,7200.0
2019-01-22 14:00:00,62.62,62.63,62.52,62.55,7800.0,62.62,62.63,62.52,62.55,7800.0
2019-01-22 14:05:00,62.54,62.62,62.51,62.51,9660.0,62.54,62.62,62.51,62.51,9660.0
2019-01-22 14:10:00,62.51,62.58,62.46,62.51,14198.0,62.51,62.58,62.46,62.51,14198.0
2019-01-22 14:15:00,62.52,62.62,62.52,62.56,8000.0,62.52,62.62,62.52,62.56,8000.0
2019-01-22 14:20:00,62.58,62.59,62.49,62.49,8178.0,62.58,62.59,62.49,62.49,8178.0
2019-01-22 14:25:00,62.51,62.52,62.47,62.47,10172.0,62.51,62.52,62.47,62.47,10172.0
2019-01-22 14:30:00,62.48,62.49,62.42,62.43,6040.0,62.48,62.49,62.42,62.43,6040.0
2019-01-22 14:35:00,62.45,62.5,62.35,62.35,9078.0,62.45,62.5,62.35,62.35,9078.0
2019-01-22 14:40:00,62.35,62.46,62.35,62.37,14374.0,62.35,62.46,62.35,62.37,14374.0
2019-01-22 14:45:00,62.39,62.46,62.33,62.33,7200.0,62.39,62.46,62.33,62.33,7200.0
2019-01-22 14:50:00,62.38,62.49,62.35,62.46,12646.0,62.38,62.49,62.35,62.46,12646.0
2019-01-22 14:55:00,62.48,62.52,62.41,62.44,8600.0,62.48,62.52,62.41,62.44,8600.0
2019-01-22 15:00:00,62.44,62.49,62.37,62.38,11164.0,62.44,62.49,62.37,62.38,11164.0
2019-01-22 15:05:00,62.39,62.39,62.3,62.32,9200.0,62.39,62.39,62.3,62.32,9200.0
2019-01-22 15:10:00,62.34,62.42,62.33,62.42,9824.0,62.34,62.42,62.33,62.42,9824.0
2019-01-22 15:15:00,62.4,62.45,62.38,62.43,12786.0,62.4,62.45,62.38,62.43,12786.0
2019-01-22 15:20:00,62.44,62.54,62.4,62.5,10680.0,62.44,62.54,62.4,62.5,10680.0
2019-01-22 15:25:00,62.48,62.49,62.43,62.46,9136.0,62.48,62.49,62.43,62.46,9136.0
2019-01-22 15:30:00,62.49,62.49,62.4,62.4,11778.0,62.49,62.49,62.4,62.4,11778.0
2019-01-22 15:35:00,62.39,62.63,62.34,62.63,28458.0,62.39,62.63,62.34,62.63,28458.0
2019-01-22 15:40:00,62.6,62.69,62.55,62.57,18050.0,62.6,62.69,62.55,62.57,18050.0
2019-01-22 15:45:00,62.55,62.55,62.46,62.49,23658.0,62.55,62.55,62.46,62.49,23658.0
2019-01-22 15:50:00,62.52,62.54,62.43,62.46,23990.0,62.52,62.54,62.43,62.46,23990.0
2019-01-22 15:55:00,62.47,62.79,62.43,62.79,100288.0,62.47,62.79,62.43,62.79,100288.0
2019-01-23 09:30:00,63.15,63.4,62.97,63.24,107358.0,63.15,63.4,62.97,63.24,107358.0
2019-01-23 09:35:00,63.34,63.72,63.31,63.44,20432.0,63.34,63.72,63.31,63.44,20432.0
2019-01-23 09:40:00,63.51,63.54,63.21,63.21,21322.0,63.51,63.54,63.21,63.21,21322.0
2019-01-23 09:45:00,63.21,63.54,63.21,63.38,11488.0,63.21,63.54,63.21,63.38,11488.0
2019-01-23 09:50:00,63.42,63.44,63.28,63.35,11282.0,63.42,63.44,63.28,63.35,11282.0
2019-01-23 09:55:00,63.33,63.65,63.33,63.65,23954.0,63.33,63.65,63.33,63.65,23954.0
2019-01-23 10:00:00,63.6,63.6,63.32,63.32,22990.0,63.6,63.6,63.32,63.32,22990.0
2019-01-23 10:05:00,63.29,63.32,63.16,63.19,20674.0,63.29,63.32,63.16,63.19,20674.0
2019-01-23 10:10:00,63.22,63.22,62.95,62.97,62146.0,63.22,63.22,62.95,62.97,62146.0
2019-01-23 10:15:00,62.99,63.02,62.82,62.87,20460.0,62.99,63.02,62.82,62.87,20460.0
2019-01-23 10:20:00,62.84,62.86,62.75,62.86,14170.0,62.84,62.86,62.75,62.86,14170.0
2019-01-23 10:25:00,62.8,62.91,62.79,62.81,6058.0,62.8,62.91,62.79,62.81,6058.0
2019-01-23 10:30:00,62.81,62.95,62.74,62.9,16004.0,62.81,62.95,62.74,62.9,16004.0
2019-01-23 10:35:00,62.92,62.98,62.8,62.8,11542.0,62.92,62.98,62.8,62.8,11542.0
2019-01-23 10:40:00,62.75,62.78,62.62,62.66,11000.0,62.75,62.78,62.62,62.66,11000.0
2019-01-23 10:45:00,62.68,62.73,62.6,62.6,9376.0,62.68,62.73,62.6,62.6,9376.0
2019-01-23 10:50:00,62.57,62.6,62.49,62.56,9050.0,62.57,62.6,62.49,62.56,9050.0
2019-01-23 10:55:00,62.58,62.59,62.46,62.55,38436.0,62.58,62.59,62.46,62.55,38436.0
2019-01-23 11:00:00,62.52,62.59,62.5,62.57,15620.0,62.52,62.59,62.5,62.57,15620.0
2019-01-23 11:05:00,62.59,62.59,62.51,62.57,11202.0,62.59,62.59,62.51,62.57,11202.0
2019-01-23 11:10:00,62.57,62.64,62.52,62.64,13074.0,62.57,62.64,62.52,62.64,13074.0
2019-01-23 11:15:00,62.66,62.77,62.6,62.61,7948.0,62.66,62.77,62.6,62.61,7948.0
2019-01-23 11:20:00,62.6,62.6,62.53,62.56,7870.0,62.6,62.6,62.53,62.56,7870.0
2019-01-23 11:25:00,62.49,62.49,62.38,62.49,11216.0,62.49,62.49,62.38,62.49,11216.0
2019-01-23 11:30:00,62.49,62.56,62.44,62.54,3678.0,62.49,62.56,62.44,62.54,3678.0
2019-01-23 11:35:00,62.55,62.57,62.48,62.51,5800.0,62.55,62.57,62.48,62.51,5800.0
2019-01-23 11:40:00,62.52,62.59,62.52,62.53,4700.0,62.52,62.59,62.52,62.53,4700.0
2019-01-23 11:45:00,62.49,62.52,62.41,62.41,3200.0,62.49,62.52,62.41,62.41,3200.0
2019-01-23 11:50:00,62.4,62.46,62.22,62.24,11880.0,62.4,62.46,62.22,62.24,11880.0
2019-01-23 11:55:00,62.26,62.27,62.06,62.12,15600.0,62.26,62.27,62.06,62.12,15600.0
2019-01-23 12:00:00,62.16,62.27,62.13,62.26,4168.0,62.16,62.27,62.13,62.26,4168.0
2019-01-23 12:05:00,62.27,62.37,62.16,62.21,7340.0,62.27,62.37,62.16,62.21,7340.0
2019-01-23 12:10:00,62.24,62.36,62.21,62.32,7212.0,62.24,62.36,62.21,62.32,7212.0
2019-01-23 12:15:00,62.26,62.28,62.24,62.27,2200.0,62.26,62.28,62.24,62.27,2200.0
2019-01-23 12:20:00,62.31,62.39,62.26,62.39,5400.0,62.31,62.39,62.26,62.39,5400.0
2019-01-23 12:25:00,62.43,62.51,62.4,62.41,6400.0,62.43,62.51,62.4,62.41,6400.0
2019-01-23 12:30:00,62.41,62.57,62.38,62.49,4674.0,62.41,62.57,62.38,62.49,4674.0
2019-01-23 12:35:00,62.48,62.55,62.45,62.54,24946.0,62.48,62.55,62.45,62.54,24946.0
2019-01-23 12:40:00,62.45,62.54,62.45,62.52,6200.0,62.45,62.54,62.45,62.52,6200.0
2019-01-23 12:45:00,62.55,62.69,62.55,62.66,9016.0,62.55,62.69,62.55,62.66,9016.0
2019-01-23 12:50:00,62.64,62.64,62.57,62.57,5778.0,62.64,62.64,62.57,62.57,5778.0
2019-01-23 12:55:00,62.58,62.71,62.55,62.71,8600.0,62.58,62.71,62.55,62.71,8600.0
2019-01-23 13:00:00,62.7,62.7,62.59,62.66,6200.0,62.7,62.7,62.59,62.66,6200.0
2019-01-23 13:05:00,62.63,62.64,62.55,62.62,11958.0,62.63,62.64,62.55,62.62,11958.0
2019-01-23 13:10:00,62.65,62.66,62.54,62.56,12500.0,62.65,62.66,62.54,62.56,12500.0
2019-01-23 13:15:00,62.58,62.67,62.55,62.6,10200.0,62.58,62.67,62.55,62.6,10200.0
2019-01-23 13:20:00,62.61,62.63,62.58,62.6,15400.0,62.61,62.63,62.58,62.6,15400.0
2019-01-23 13:25:00,62.6,62.63,62.5,62.5,14676.0,62.6,62.63,62.5,62.5,14676.0
2019-01-23 13:30:00,62.51,62.64,62.5,62.61,7316.0,62.51,62.64,62.5,62.61,7316.0
2019-01-23 13:35:00,62.61,62.63,62.57,62.6,8556.0,62.61,62.63,62.57,62.6,8556.0
2019-01-23 13:40:00,62.57,62.63,62.55,62.6,20044.0,62.57,62.63,62.55,62.6,20044.0
2019-01-23 13:45:00,62.6,62.7,62.6,62.69,8932.0,62.6,62.7,62.6,62.69,8932.0
2019-01-23 13:50:00,62.69,62.79,62.69,62.77,5800.0,62.69,62.79,62.69,62.77,5800.0
2019-01-23 13:55:00,62.78,62.84,62.77,62.8,4000.0,62.78,62.84,62.77,62.8,4000.0
2019-01-23 14:00:00,62.79,62.85,62.77,62.77,12620.0,62.79,62.85,62.77,62.77,12620.0
2019-01-23 14:05:00,62.78,62.8,62.68,62.69,11804.0,62.78,62.8,62.68,62.69,11804.0
2019-01-23 14:10:00,62.68,62.7,62.65,62.68,6960.0,62.68,62.7,62.65,62.68,6960.0
2019-01-23 14:15:00,62.65,62.69,62.54,62.54,12592.0,62.65,62.69,62.54,62.54,12592.0
2019-01-23 14:20:00,62.56,62.7,62.56,62.69,12414.0,62.56,62.7,62.56,62.69,12414.0
2019-01-23 14:25:00,62.68,62.68,62.62,62.63,12502.0,62.68,62.68,62.62,62.63,12502.0
2019-01-23 14:30:00,62.66,62.67,62.52,62.65,15740.0,62.66,62.67,62.52,62.65,15740.0
2019-01-23 14:35:00,62.67,62.72,62.6,62.63,16200.0,62.67,62.72,62.6,62.63,16200.0
2019-01-23 14:40:00,62.6,62.61,62.48,62.48,12186.0,62.6,62.61,62.48,62.48,12186.0
2019-01-23 14:45:00,62.49,62.55,62.44,62.55,6718.0,62.49,62.55,62.44,62.55,6718.0
2019-01-23 14:50:00,62.55,62.61,62.53,62.54,7802.0,62.55,62.61,62.53,62.54,7802.0
2019-01-23 14:55:00,62.5,62.52,62.41,62.41,21324.0,62.5,62.52,62.41,62.41,21324.0
2019-01-23 15:00:00,62.42,62.52,62.41,62.47,41616.0,62.42,62.52,62.41,62.47,41616.0
2019-01-23 15:05:00,62.47,62.5,62.4,62.44,40596.0,62.47,62.5,62.4,62.44,40596.0
2019-01-23 15:10:00,62.42,62.68,62.42,62.67,12516.0,62.42,62.68,62.42,62.67,12516.0
2019-01-23 15:15:00,62.65,62.87,62.65,62.84,10730.0,62.65,62.87,62.65,62.84,10730.0
2019-01-23 15:20:00,62.82,62.91,62.82,62.87,9786.0,62.82,62.91,62.82,62.87,9786.0
2019-01-23 15:25:00,62.87,62.91,62.84,62.85,13638.0,62.87,62.91,62.84,62.85,13638.0
2019-01-23 15:30:00,62.86,62.87,62.77,62.83,11902.0,62.86,62.87,62.77,62.83,11902.0
2019-01-23 15:35:00,62.84,62.88,62.82,62.86,13360.0,62.84,62.88,62.82,62.86,13360.0
2019-01-23 15:40:00,62.87,62.92,62.86,62.91,9808.0,62.87,62.92,62.86,62.91,9808.0
2019-01-23 15:45:00,62.89,62.89,62.74,62.76,54290.0,62.89,62.89,62.74,62.76,54290.0
2019-01-23 15:50:00,62.76,62.77,62.69,62.73,27824.0,62.76,62.77,62.69,62.73,27824.0
2019-01-23 15:55:00,62.74,62.82,62.72,62.78,236088.0,62.74,62.82,62.72,62.78,236088.0
2019-01-24 09:30:00,62.96,63.25,62.82,63.16,39010.0,62.96,63.25,62.82,63.16,39010.0
2019-01-24 09:35:00,63.15,63.24,63.05,63.22,15630.0,63.15,63.24,63.05,63.22,15630.0
2019-01-24 09:40:00,63.22,63.24,63.05,63.24,22588.0,63.22,63.24,63.05,63.24,22588.0
2019-01-24 09:45:00,63.24,63.45,63.24,63.41,17000.0,63.24,63.45,63.24,63.41,17000.0
2019-01-24 09:50:00,63.38,63.58,63.38,63.54,21916.0,63.38,63.58,63.38,63.54,21916.0
2019-01-24 09:55:00,63.56,63.63,63.33,63.52,30118.0,63.56,63.63,63.33,63.52,30118.0
2019-01-24 10:00:00,63.51,63.51,63.38,63.49,17042.0,63.51,63.51,63.38,63.49,17042.0
2019-01-24 10:05:00,63.46,63.53,63.45,63.48,11682.0,63.46,63.53,63.45,63.48,11682.0
2019-01-24 10:10:00,63.46,63.49,63.42,63.43,10400.0,63.46,63.49,63.42,63.43,10400.0
2019-01-24 10:15:00,63.46,63.54,63.42,63.54,9034.0,63.46,63.54,63.42,63.54,9034.0
2019-01-24 10:20:00,63.52,63.57,63.47,63.48,22932.0,63.52,63.57,63.47,63.48,22932.0
2019-01-24 10:25:00,63.42,63.47,63.29,63.47,29442.0,63.42,63.47,63.29,63.47,29442.0
2019-01-24 10:30:00,63.47,63.7,63.47,63.7,19138.0,63.47,63.7,63.47,63.7,19138.0
2019-01-24 10:35:00,63.64,63.66,63.6,63.6,8600.0,63.64,63.66,63.6,63.6,8600.0
2019-01-24 10:40:00,63.62,63.88,63.62,63.88,18436.0,63.62,63.88,63.62,63.88,18436.0
2019-01-24 10:45:00,63.87,63.93,63.82,63.84,16684.0,63.87,63.93,63.82,63.84,16684.0
2019-01-24 10:50:00,63.81,63.85,63.71,63.84,21382.0,63.81,63.85,63.71,63.84,21382.0
2019-01-24 10:55:00,63.84,63.92,63.82,63.91,10110.0,63.84,63.92,63.82,63.91,10110.0
2019-01-24 11:00:00,63.91,63.98,63.88,63.88,24352.0,63.91,63.98,63.88,63.88,24352.0
2019-01-24 11:05:00,63.91,63.91,63.72,63.81,40524.0,63.91,63.91,63.72,63.81,40524.0
2019-01-24 11:10:00,63.81,63.87,63.58,63.6,15238.0,63.81,63.87,63.58,63.6,15238.0
2019-01-24 11:15:00,63.59,63.59,63.43,63.5,7880.0,63.59,63.59,63.43,63.5,7880.0
2019-01-24 11:20:00,63.44,63.51,63.43,63.49,6278.0,63.44,63.51,63.43,63.49,6278.0
2019-01-24 11:25:00,63.49,63.56,63.48,63.54,9374.0,63.49,63.56,63.48,63.54,9374.0
2019-01-24 11:30:00,63.54,63.56,63.43,63.45,8236.0,63.54,63.56,63.43,63.45,8236.0
2019-01-24 11:35:00,63.45,63.58,63.43,63.56,7356.0,63.45,63.58,63.43,63.56,7356.0
2019-01-24 11:40:00,63.52,63.55,63.49,63.55,7004.0,63.52,63.55,63.49,63.55,7004.0
2019-01-24 11:45:00,63.57,63.69,63.57,63.65,8342.0,63.57,63.69,63.57,63.65,8342.0
2019-01-24 11:50:00,63.63,63.67,63.62,63.65,9718.0,63.63,63.67,63.62,63.65,9718.0
2019-01-24 11:55:00,63.63,63.68,63.6,63.68,7854.0,63.63,63.68,63.6,63.68,7854.0
2019-01-24 12:00:00,63.67,63.68,63.58,63.6,8890.0,63.67,63.68,63.58,63.6,8890.0
2019-01-24 12:05:00,63.56,63.59,63.52,63.56,5740.0,63.56,63.59,63.52,63.56,5740.0
2019-01-24 12:10:00,63.55,63.62,63.55,63.61,8200.0,63.55,63.62,63.55,63.61,8200.0
2019-01-24 12:15:00,63.62,63.63,63.49,63.56,6874.0,63.62,63.63,63.49,63.56,6874.0
2019-01-24 12:20:00,63.56,63.56,63.47,63.47,3066.0,63.56,63.56,63.47,63.47,3066.0
2019-01-24 12:25:00,63.48,63.52,63.46,63.47,5076.0,63.48,63.52,63.46,63.47,5076.0
2019-01-24 12:30:00,63.46,63.51,63.45,63.49,5182.0,63.46,63.51,63.45,63.49,5182.0
2019-01-24 12:35:00,63.48,63.48,63.4,63.43,4200.0,63.48,63.48,63.4,63.43,4200.0
2019-01-24 12:40:00,63.45,63.47,63.43,63.44,2200.0,63.45,63.47,63.43,63.44,2200.0
2019-01-24 12:45:00,63.43,63.43,63.33,63.33,3814.0,63.43,63.43,63.33,63.33,3814.0
2019-01-24 12:50:00,63.32,63.35,63.23,63.27,4854.0,63.32,63.35,63.23,63.27,4854.0
2019-01-24 12:55:00,63.24,63.27,63.23,63.25,4596.0,63.24,63.27,63.23,63.25,4596.0
2019-01-24 13:00:00,63.25,63.34,63.24,63.29,10168.0,63.25,63.34,63.24,63.29,10168.0
2019-01-24 13:05:00,63.27,63.34,63.27,63.33,10236.0,63.27,63.34,63.27,63.33,10236.0
2019-01-24 13:10:00,63.32,63.32,63.17,63.19,10300.0,63.32,63.32,63.17,63.19,10300.0
2019-01-24 13:15:00,63.15,63.19,63.13,63.19,6292.0,63.15,63.19,63.13,63.19,6292.0
2019-01-24 13:20:00,63.21,63.26,63.18,63.18,2212.0,63.21,63.26,63.18,63.18,2212.0
2019-01-24 13:25:00,63.18,63.22,63.17,63.18,4338.0,63.18,63.22,63.17,63.18,4338.0
2019-01-24 13:30:00,63.2,63.22,63.17,63.17,5332.0,63.2,63.22,63.17,63.17,5332.0
2019-01-24 13:35:00,63.17,63.19,63.16,63.19,4634.0,63.17,63.19,63.16,63.19,4634.0
2019-01-24 13:40:00,63.19,63.19,63.05,63.05,6206.0,63.19,63.19,63.05,63.05,6206.0
2019-01-24 13:45:00,63.05,63.13,63.05,63.13,8762.0,63.05,63.13,63.05,63.13,8762.0
2019-01-24 13:50:00,63.17,63.26,63.17,63.25,5524.0,63.17,63.26,63.17,63.25,5524.0
2019-01-24 13:55:00,63.25,63.27,63.22,63.27,4528.0,63.25,63.27,63.22,63.27,4528.0
2019-01-24 14:00:00,63.27,63.3,63.22,63.29,7990.0,63.27,63.3,63.22,63.29,7990.0
2019-01-24 14:05:00,63.27,63.35,63.27,63.3,6172.0,63.27,63.35,63.27,63.3,6172.0
2019-01-24 14:10:00,63.32,63.35,63.27,63.27,4054.0,63.32,63.35,63.27,63.27,4054.0
2019-01-24 14:15:00,63.26,63.32,63.24,63.32,5400.0,63.26,63.32,63.24,63.32,5400.0
2019-01-24 14:20:00,63.36,63.43,63.36,63.4,6666.0,63.36,63.43,63.36,63.4,6666.0
2019-01-24 14:25:00,63.4,63.42,63.34,63.38,7472.0,63.4,63.42,63.34,63.38,7472.0
2019-01-24 14:30:00,63.35,63.38,63.32,63.38,10138.0,63.35,63.38,63.32,63.38,10138.0
2019-01-24 14:35:00,63.37,63.44,63.35,63.42,10410.0,63.37,63.44,63.35,63.42,10410.0
2019-01-24 14:40:00,63.4,63.43,63.38,63.43,4868.0,63.4,63.43,63.38,63.43,4868.0
2019-01-24 14:45:00,63.42,63.43,63.36,63.42,8008.0,63.42,63.43,63.36,63.42,8008.0
2019-01-24 14:50:00,63.42,63.42,63.21,63.24,19660.0,63.42,63.42,63.21,63.24,19660.0
2019-01-24 14:55:00,63.23,63.23,63.09,63.1,25400.0,63.23,63.23,63.09,63.1,25400.0
2019-01-24 15:00:00,63.09,63.14,63.04,63.13,26006.0,63.09,63.14,63.04,63.13,26006.0
2019-01-24 15:05:00,63.14,63.27,63.14,63.27,10594.0,63.14,63.27,63.14,63.27,10594.0
2019-01-24 15:10:00,63.23,63.3,63.22,63.29,10338.0,63.23,63.3,63.22,63.29,10338.0
2019-01-24 15:15:00,63.3,63.33,63.24,63.25,8128.0,63.3,63.33,63.24,63.25,8128.0
2019-01-24 15:20:00,63.24,63.27,63.22,63.23,8018.0,63.24,63.27,63.22,63.23,8018.0
2019-01-24 15:25:00,63.23,63.27,63.21,63.22,8948.0,63.23,63.27,63.21,63.22,8948.0
2019-01-24 15:30:00,63.22,63.22,63.13,63.18,12618.0,63.22,63.22,63.13,63.18,12618.0
2019-01-24 15:35:00,63.18,63.24,63.18,63.22,11964.0,63.18,63.24,63.18,63.22,11964.0
2019-01-24 15:40:00,63.22,63.27,63.2,63.23,25592.0,63.22,63.27,63.2,63.23,25592.0
2019-01-24 15:45:00,63.22,63.33,63.21,63.31,27010.0,63.22,63.33,63.21,63.31,27010.0
2019-01-24 15:50:00,63.31,63.34,63.3,63.33,30550.0,63.31,63.34,63.3,63.33,30550.0
2019-01-24 15:55:00,63.34,63.41,63.34,63.36,54666.0,63.34,63.41,63.34,63.36,54666.0
2019-01-25 09:30:00,64.1,64.16,63.81,63.93,40234.0,64.1,64.16,63.81,63.93,40234.0
2019-01-25 09:35:00,64.04,64.16,63.91,64.16,14126.0,64.04,64.16,63.91,64.16,14126.0
2019-01-25 09:40:00,64.17,64.36,64.14,64.16,18450.0,64.17,64.36,64.14,64.16,18450.0
2019-01-25 09:45:00,64.07,64.21,63.99,64.09,17570.0,64.07,64.21,63.99,64.09,17570.0
2019-01-25 09:50:00,64.06,64.17,64.04,64.17,7622.0,64.06,64.17,64.04,64.17,7622.0
2019-01-25 09:55:00,64.1,64.17,64.05,64.16,18928.0,64.1,64.17,64.05,64.16,18928.0
2019-01-25 10:00:00,64.17,64.3,64.16,64.3,2206.0,64.17,64.3,64.16,64.3,2206.0
2019-01-25 10:05:00,64.27,64.33,64.22,64.33,25788.0,64.27,64.33,64.22,64.33,25788.0
2019-01-25 10:10:00,64.32,64.33,64.23,64.29,17488.0,64.32,64.33,64.23,64.29,17488.0
2019-01-25 10:15:00,64.32,64.51,64.32,64.51,20332.0,64.32,64.51,64.32,64.51,20332.0
2019-01-25 10:20:00,64.51,64.61,64.32,64.32,19798.0,64.51,64.61,64.32,64.32,19798.0
2019-01-25 10:25:00,64.34,64.58,64.33,64.58,11818.0,64.34,64.58,64.33,64.58,11818.0
2019-01-25 10:30:00,64.57,64.64,64.41,64.44,11272.0,64.57,64.64,64.41,64.44,11272.0
2019-01-25 10:35:00,64.46,64.56,64.46,64.54,10016.0,64.46,64.56,64.46,64.54,10016.0
2019-01-25 10:40:00,64.51,64.53,64.48,64.51,16314.0,64.51,64.53,64.48,64.51,16314.0
2019-01-25 10:45:00,64.54,64.6,64.49,64.5,11230.0,64.54,64.6,64.49,64.5,11230.0
2019-01-25 10:50:00,64.5,64.5,64.42,64.47,3850.0,64.5,64.5,64.42,64.47,3850.0
2019-01-25 10:55:00,64.47,64.51,64.42,64.43,8848.0,64.47,64.51,64.42,64.43,8848.0
2019-01-25 11:00:00,64.44,64.49,64.34,64.47,21338.0,64.44,64.49,64.34,64.47,21338.0
2019-01-25 11:05:00,64.48,64.53,64.43,64.53,10656.0,64.48,64.53,64.43,64.53,10656.0
2019-01-25 11:10:00,64.46,64.47,64.29,64.33,11712.0,64.46,64.47,64.29,64.33,11712.0
2019-01-25 11:15:00,64.35,64.45,64.32,64.45,49698.0,64.35,64.45,64.32,64.45,49698.0
2019-01-25 11:20:00,64.42,64.42,64.36,64.39,12972.0,64.42,64.42,64.36,64.39,12972.0
2019-01-25 11:25:00,64.39,64.47,64.38,64.42,32724.0,64.39,64.47,64.38,64.42,32724.0
2019-01-25 11:30:00,64.44,64.51,64.44,64.51,34186.0,64.44,64.51,64.44,64.51,34186.0
2019-01-25 11:35:00,64.49,64.55,64.42,64.42,47984.0,64.49,64.55,64.42,64.42,47984.0
2019-01-25 11:40:00,64.39,64.5,64.39,64.46,15302.0,64.39,64.5,64.39,64.46,15302.0
2019-01-25 11:45:00,64.46,64.51,64.42,64.47,14518.0,64.46,64.51,64.42,64.47,14518.0
2019-01-25 11:50:00,64.5,64.51,64.46,64.46,19008.0,64.5,64.51,64.46,64.46,19008.0
2019-01-25 11:55:00,64.48,64.58,64.47,64.56,17482.0,64.48,64.58,64.47,64.56,17482.0
2019-01-25 12:00:00,64.56,64.56,64.49,64.55,28442.0,64.56,64.56,64.49,64.55,28442.0
2019-01-25 12:05:00,64.53,64.58,64.52,64.52,34662.0,64.53,64.58,64.52,64.52,34662.0
2019-01-25 12:10:00,64.54,64.55,64.39,64.41,18978.0,64.54,64.55,64.39,64.41,18978.0
2019-01-25 12:15:00,64.4,64.46,64.34,64.34,20740.0,64.4,64.46,64.34,64.34,20740.0
2019-01-25 12:20:00,64.32,64.41,64.3,64.4,33304.0,64.32,64.41,64.3,64.4,33304.0
2019-01-25 12:25:00,64.41,64.52,64.41,64.51,11652.0,64.41,64.52,64.41,64.51,11652.0
2019-01-25 12:30:00,64.5,64.53,64.38,64.38,8522.0,64.5,64.53,64.38,64.38,8522.0
2019-01-25 12:35:00,64.39,64.45,64.34,64.45,7916.0,64.39,64.45,64.34,64.45,7916.0
2019-01-25 12:40:00,64.46,64.46,64.32,64.37,22914.0,64.46,64.46,64.32,64.37,22914.0
2019-01-25 12:45:00,64.36,64.37,64.19,64.26,22456.0,64.36,64.37,64.19,64.26,22456.0
2019-01-25 12:50:00,64.28,64.29,64.15,64.25,37834.0,64.28,64.29,64.15,64.25,37834.0
2019-01-25 12:55:00,64.21,64.28,64.19,64.28,12792.0,64.21,64.28,64.19,64.28,12792.0
2019-01-25 13:00:00,64.3,64.37,64.27,64.37,12350.0,64.3,64.37,64.27,64.37,12350.0
2019-01-25 13:05:00,64.37,64.43,64.32,64.41,18830.0,64.37,64.43,64.32,64.41,18830.0
2019-01-25 13:10:00,64.38,64.4,64.29,64.34,30394.0,64.38,64.4,64.29,64.34,30394.0
2019-01-25 13:15:00,64.31,64.33,64.15,64.16,17342.0,64.31,64.33,64.15,64.16,17342.0
2019-01-25 13:20:00,64.16,64.26,64.16,64.24,32968.0,64.16,64.26,64.16,64.24,32968.0
2019-01-25 13:25:00,64.26,64.35,64.26,64.33,27068.0,64.26,64.35,64.26,64.33,27068.0
2019-01-25 13:30:00,64.32,64.33,64.16,64.16,12238.0,64.32,64.33,64.16,64.16,12238.0
2019-01-25 13:35:00,64.18,64.22,64.02,64.07,12572.0,64.18,64.22,64.02,64.07,12572.0
2019-01-25 13:40:00,64.08,64.14,64.05,64.14,7262.0,64.08,64.14,64.05,64.14,7262.0
2019-01-25 13:45:00,64.16,64.19,64.14,64.17,14200.0,64.16,64.19,64.14,64.17,14200.0
2019-01-25 13:50:00,64.17,64.22,64.17,64.17,9970.0,64.17,64.22,64.17,64.17,9970.0
2019-01-25 13:55:00,64.17,64.2,64.12,64.13,12040.0,64.17,64.2,64.12,64.13,12040.0
2019-01-25 14:00:00,64.13,64.21,64.13,64.21,14366.0,64.13,64.21,64.13,64.21,14366.0
2019-01-25 14:05:00,64.2,64.23,64.16,64.17,8610.0,64.2,64.23,64.16,64.17,8610.0
2019-01-25 14:10:00,64.17,64.17,64.1,64.14,19902.0,64.17,64.17,64.1,64.14,19902.0
2019-01-25 14:15:00,64.14,64.21,64.14,64.19,27634.0,64.14,64.21,64.14,64.19,27634.0
2019-01-25 14:20:00,64.19,64.21,64.14,64.21,11200.0,64.19,64.21,64.14,64.21,11200.0
2019-01-25 14:25:00,64.21,64.21,64.09,64.14,16192.0,64.21,64.21,64.09,64.14,16192.0
2019-01-25 14:30:00,64.12,64.25,64.11,64.2,25800.0,64.12,64.25,64.11,64.2,25800.0
2019-01-25 14:35:00,64.2,64.39,64.19,64.39,29086.0,64.2,64.39,64.19,64.39,29086.0
2019-01-25 14:40:00,64.4,64.51,64.39,64.48,18070.0,64.4,64.51,64.39,64.48,18070.0
2019-01-25 14:45:00,64.48,64.55,64.46,64.54,13274.0,64.48,64.55,64.46,64.54,13274.0
2019-01-25 14:50:00,64.5,64.51,64.42,64.47,9024.0,64.5,64.51,64.42,64.47,9024.0
2019-01-25 14:55:00,64.45,64.5,64.43,64.45,11118.0,64.45,64.5,64.43,64.45,11118.0
2019-01-25 15:00:00,64.45,64.47,64.42,64.47,13724.0,64.45,64.47,64.42,64.47,13724.0
2019-01-25 15:05:00,64.48,64.49,64.43,64.43,14532.0,64.48,64.49,64.43,64.43,14532.0
2019-01-25 15:10:00,64.45,64.53,64.45,64.51,18270.0,64.45,64.53,64.45,64.51,18270.0
2019-01-25 15:15:00,64.52,64.56,64.51,64.53,17144.0,64.52,64.56,64.51,64.53,17144.0
2019-01-25 15:20:00,64.52,64.52,64.45,64.47,15130.0,64.52,64.52,64.45,64.47,15130.0
2019-01-25 15:25:00,64.47,64.49,64.39,64.41,37136.0,64.47,64.49,64.39,64.41,37136.0
2019-01-25 15:30:00,64.42,64.42,64.34,64.39,45422.0,64.42,64.42,64.34,64.39,45422.0
2019-01-25 15:35:00,64.39,64.44,64.34,64.44,37866.0,64.39,64.44,64.34,64.44,37866.0
2019-01-25 15:40:00,64.44,64.5,64.4,64.47,33238.0,64.44,64.5,64.4,64.47,33238.0
2019-01-25 15:45:00,64.48,64.53,64.46,64.52,42102.0,64.48,64.53,64.46,64.52,42102.0
2019-01-25 15:50:00,64.52,64.52,64.34,64.35,45892.0,64.52,64.52,64.34,64.35,45892.0
2019-01-25 15:55:00,64.35,64.51,64.35,64.49,164488.0,64.35,64.51,64.35,64.49,164488.0
2019-01-28 09:30:00,63.87,64.32,63.83,64.12,33020.0,63.87,64.32,63.83,64.12,33020.0
2019-01-28 09:35:00,64.16,64.18,63.93,63.98,16660.0,64.16,64.18,63.93,63.98,16660.0
2019-01-28 09:40:00,63.91,63.99,63.85,63.92,26152.0,63.91,63.99,63.85,63.92,26152.0
2019-01-28 09:45:00,63.88,63.91,63.51,63.55,45942.0,63.88,63.91,63.51,63.55,45942.0
2019-01-28 09:50:00,63.5,63.57,63.38,63.41,21200.0,63.5,63.57,63.38,63.41,21200.0
2019-01-28 09:55:00,63.41,63.66,63.34,63.66,19820.0,63.41,63.66,63.34,63.66,19820.0
2019-01-28 10:00:00,63.6,63.6,63.3,63.31,15900.0,63.6,63.6,63.3,63.31,15900.0
2019-01-28 10:05:00,63.34,63.49,63.31,63.43,16294.0,63.34,63.49,63.31,63.43,16294.0
2019-01-28 10:10:00,63.43,63.6,63.4,63.45,18286.0,63.43,63.6,63.4,63.45,18286.0
2019-01-28 10:15:00,63.44,63.6,63.44,63.55,7800.0,63.44,63.6,63.44,63.55,7800.0
2019-01-28 10:20:00,63.59,63.74,63.54,63.74,17392.0,63.59,63.74,63.54,63.74,17392.0
2019-01-28 10:25:00,63.71,63.83,63.69,63.82,18600.0,63.71,63.83,63.69,63.82,18600.0
2019-01-28 10:30:00,63.81,63.9,63.8,63.86,30238.0,63.81,63.9,63.8,63.86,30238.0
2019-01-28 10:35:00,63.87,63.91,63.81,63.83,18444.0,63.87,63.91,63.81,63.83,18444.0
2019-01-28 10:40:00,63.84,63.94,63.83,63.94,18586.0,63.84,63.94,63.83,63.94,18586.0
2019-01-28 10:45:00,63.94,63.94,63.8,63.87,30514.0,63.94,63.94,63.8,63.87,30514.0
2019-01-28 10:50:00,63.88,63.97,63.85,63.96,7220.0,63.88,63.97,63.85,63.96,7220.0
2019-01-28 10:55:00,63.93,64.0,63.9,63.93,13232.0,63.93,64.0,63.9,63.93,13232.0
2019-01-28 11:00:00,63.9,63.94,63.8,63.84,16336.0,63.9,63.94,63.8,63.84,16336.0
2019-01-28 11:05:00,63.85,64.02,63.85,64.0,11664.0,63.85,64.02,63.85,64.0,11664.0
2019-01-28 11:10:00,64.0,64.23,64.0,64.2,10190.0,64.0,64.23,64.0,64.2,10190.0
2019-01-28 11:15:00,64.19,64.19,64.01,64.01,6440.0,64.19,64.19,64.01,64.01,6440.0
2019-01-28 11:20:00,64.02,64.14,64.02,64.14,11106.0,64.02,64.14,64.02,64.14,11106.0
2019-01-28 11:25:00,64.16,64.22,64.14,64.2,16024.0,64.16,64.22,64.14,64.2,16024.0
2019-01-28 11:30:00,64.23,64.25,64.1,64.13,13528.0,64.23,64.25,64.1,64.13,13528.0
2019-01-28 11:35:00,64.13,64.13,63.98,64.01,17314.0,64.13,64.13,63.98,64.01,17314.0
2019-01-28 11:40:00,63.99,64.0,63.9,63.91,5954.0,63.99,64.0,63.9,63.91,5954.0
2019-01-28 11:45:00,63.88,63.94,63.8,63.84,19966.0,63.88,63.94,63.8,63.84,19966.0
2019-01-28 11:50:00,63.82,63.95,63.82,63.88,20976.0,63.82,63.95,63.82,63.88,20976.0
2019-01-28 11:55:00,63.9,63.97,63.85,63.93,28482.0,63.9,63.97,63.85,63.93,28482.0
2019-01-28 12:00:00,63.93,64.01,63.92,63.99,41360.0,63.93,64.01,63.92,63.99,41360.0
2019-01-28 12:05:00,64.0,64.01,63.9,63.97,19852.0,64.0,64.01,63.9,63.97,19852.0
2019-01-28 12:10:00,63.95,64.04,63.95,64.0,16802.0,63.95,64.04,63.95,64.0,16802.0
2019-01-28 12:15:00,64.04,64.07,64.01,64.05,5244.0,64.04,64.07,64.01,64.05,5244.0
2019-01-28 12:20:00,64.06,64.1,64.02,64.04,7320.0,64.06,64.1,64.02,64.04,7320.0
2019-01-28 12:25:00,64.04,64.07,64.0,64.04,7494.0,64.04,64.07,64.0,64.04,7494.0
2019-01-28 12:30:00,64.06,64.07,64.01,64.04,7126.0,64.06,64.07,64.01,64.04,7126.0
2019-01-28 12:35:00,64.03,64.07,63.99,64.06,6672.0,64.03,64.07,63.99,64.06,6672.0
2019-01-28 12:40:00,64.06,64.1,64.03,64.07,7400.0,64.06,64.1,64.03,64.07,7400.0
2019-01-28 12:45:00,64.06,64.11,64.06,64.08,4600.0,64.06,64.11,64.06,64.08,4600.0
2019-01-28 12:50:00,64.03,64.06,63.99,64.04,7434.0,64.03,64.06,63.99,64.04,7434.0
2019-01-28 12:55:00,63.99,64.01,63.95,63.99,15002.0,63.99,64.01,63.95,63.99,15002.0
2019-01-28 13:00:00,63.98,64.02,63.97,64.01,15220.0,63.98,64.02,63.97,64.01,15220.0
2019-01-28 13:05:00,64.0,64.22,63.99,64.22,24314.0,64.0,64.22,63.99,64.22,24314.0
2019-01-28 13:10:00,64.21,64.25,64.19,64.22,10600.0,64.21,64.25,64.19,64.22,10600.0
2019-01-28 13:15:00,64.18,64.21,64.14,64.17,2886.0,64.18,64.21,64.14,64.17,2886.0
2019-01-28 13:20:00,64.18,64.26,64.17,64.24,10598.0,64.18,64.26,64.17,64.24,10598.0
2019-01-28 13:25:00,64.24,64.26,64.21,64.24,7262.0,64.24,64.26,64.21,64.24,7262.0
2019-01-28 13:30:00,64.25,64.28,64.23,64.25,8800.0,64.25,64.28,64.23,64.25,8800.0
2019-01-28 13:35:00,64.28,64.28,64.17,64.19,9732.0,64.28,64.28,64.17,64.19,9732.0
2019-01-28 13:40:00,64.16,64.17,64.13,64.13,7354.0,64.16,64.17,64.13,64.13,7354.0
2019-01-28 13:45:00,64.14,64.16,64.11,64.14,7200.0,64.14,64.16,64.11,64.14,7200.0
2019-01-28 13:50:00,64.17,64.19,64.09,64.13,7860.0,64.17,64.19,64.09,64.13,7860.0
2019-01-28 13:55:00,64.11,64.2,64.07,64.17,100634.0,64.11,64.2,64.07,64.17,100634.0
2019-01-28 14:00:00,64.16,64.19,64.06,64.07,10066.0,64.16,64.19,64.06,64.07,10066.0
2019-01-28 14:05:00,64.08,64.19,64.06,64.17,91826.0,64.08,64.19,64.06,64.17,91826.0
2019-01-28 14:10:00,64.16,64.19,64.13,64.14,10230.0,64.16,64.19,64.13,64.14,10230.0
2019-01-28 14:15:00,64.13,64.14,64.08,64.14,14826.0,64.13,64.14,64.08,64.14,14826.0
2019-01-28 14:20:00,64.13,64.16,64.05,64.06,10660.0,64.13,64.16,64.05,64.06,10660.0
2019-01-28 14:25:00,64.05,64.14,64.04,64.14,12400.0,64.05,64.14,64.04,64.14,12400.0
2019-01-28 14:30:00,64.14,64.17,64.11,64.14,30916.0,64.14,64.17,64.11,64.14,30916.0
2019-01-28 14:35:00,64.13,64.2,64.11,64.19,14000.0,64.13,64.2,64.11,64.19,14000.0
2019-01-28 14:40:00,64.17,64.28,64.15,64.28,15894.0,64.17,64.28,64.15,64.28,15894.0
2019-01-28 14:45:00,64.27,64.33,64.27,64.32,14058.0,64.27,64.33,64.27,64.32,14058.0
2019-01-28 14:50:00,64.33,64.43,64.33,64.36,18670.0,64.33,64.43,64.33,64.36,18670.0
2019-01-28 14:55:00,64.36,64.39,64.34,64.39,14920.0,64.36,64.39,64.34,64.39,14920.0
2019-01-28 15:00:00,64.39,64.42,64.36,64.36,17286.0,64.39,64.42,64.36,64.36,17286.0
2019-01-28 15:05:00,64.38,64.38,64.31,64.37,30080.0,64.38,64.38,64.31,64.37,30080.0
2019-01-28 15:10:00,64.37,64.48,64.36,64.48,28878.0,64.37,64.48,64.36,64.48,28878.0
2019-01-28 15:15:00,64.47,64.49,64.42,64.46,25814.0,64.47,64.49,64.42,64.46,25814.0
2019-01-28 15:20:00,64.46,64.51,64.39,64.39,13740.0,64.46,64.51,64.39,64.39,13740.0
2019-01-28 15:25:00,64.39,64.39,64.32,64.33,14232.0,64.39,64.39,64.32,64.33,14232.0
2019-01-28 15:30:00,64.34,64.36,64.32,64.35,12200.0,64.34,64.36,64.32,64.35,12200.0
2019-01-28 15:35:00,64.35,64.36,64.33,64.33,18200.0,64.35,64.36,64.33,64.33,18200.0
2019-01-28 15:40:00,64.33,64.36,64.32,64.33,33008.0,64.33,64.36,64.32,64.33,33008.0
2019-01-28 15:45:00,64.32,64.36,64.3,64.33,56638.0,64.32,64.36,64.3,64.33,56638.0
2019-01-28 15:50:00,64.34,64.38,64.3,64.35,43060.0,64.34,64.38,64.3,64.35,43060.0
2019-01-28 15:55:00,64.36,64.53,64.36,64.47,181886.0,64.36,64.53,64.36,64.47,181886.0
2019-01-29 09:30:00,64.72,64.72,64.35,64.5,49394.0,64.72,64.72,64.35,64.5,49394.0
2019-01-29 09:35:00,64.56,64.56,64.09,64.09,11880.0,64.56,64.56,64.09,64.09,11880.0
2019-01-29 09:40:00,64.11,64.3,63.98,64.3,11956.0,64.11,64.3,63.98,64.3,11956.0
2019-01-29 09:45:00,64.3,64.31,64.16,64.31,9214.0,64.3,64.31,64.16,64.31,9214.0
2019-01-29 09:50:00,64.31,64.31,64.23,64.26,3800.0,64.31,64.31,64.23,64.26,3800.0
2019-01-29 09:55:00,64.27,64.48,64.27,64.48,11530.0,64.27,64.48,64.27,64.48,11530.0
2019-01-29 10:00:00,64.51,64.51,63.97,63.98,22366.0,64.51,64.51,63.97,63.98,22366.0
2019-01-29 10:05:00,63.94,63.97,63.68,63.82,35496.0,63.94,63.97,63.68,63.82,35496.0
2019-01-29 10:10:00,63.81,63.92,63.7,63.7,39528.0,63.81,63.92,63.7,63.7,39528.0
2019-01-29 10:15:00,63.7,63.7,63.49,63.58,18738.0,63.7,63.7,63.49,63.58,18738.0
2019-01-29 10:20:00,63.57,63.66,63.5,63.59,63970.0,63.57,63.66,63.5,63.59,63970.0
2019-01-29 10:25:00,63.62,63.67,63.53,63.65,38438.0,63.62,63.67,63.53,63.65,38438.0
2019-01-29 10:30:00,63.67,63.7,63.58,63.58,71434.0,63.67,63.7,63.58,63.58,71434.0
2019-01-29 10:35:00,63.58,63.68,63.51,63.61,52816.0,63.58,63.68,63.51,63.61,52816.0
2019-01-29 10:40:00,63.58,63.61,63.38,63.42,15638.0,63.58,63.61,63.38,63.42,15638.0
2019-01-29 10:45:00,63.45,63.48,63.27,63.38,19096.0,63.45,63.48,63.27,63.38,19096.0
2019-01-29 10:50:00,63.38,63.41,63.23,63.23,8808.0,63.38,63.41,63.23,63.23,8808.0
2019-01-29 10:55:00,63.26,63.29,63.12,63.24,14700.0,63.26,63.29,63.12,63.24,14700.0
2019-01-29 11:00:00,63.24,63.28,63.21,63.28,8480.0,63.24,63.28,63.21,63.28,8480.0
2019-01-29 11:05:00,63.27,63.46,63.27,63.38,13924.0,63.27,63.46,63.27,63.38,13924.0
2019-01-29 11:10:00,63.35,63.45,63.35,63.35,6086.0,63.35,63.45,63.35,63.35,6086.0
2019-01-29 11:15:00,63.4,63.45,63.36,63.4,8608.0,63.4,63.45,63.36,63.4,8608.0
2019-01-29 11:20:00,63.38,63.41,63.27,63.3,16064.0,63.38,63.41,63.27,63.3,16064.0
2019-01-29 11:25:00,63.29,63.43,63.27,63.38,31170.0,63.29,63.43,63.27,63.38,31170.0
2019-01-29 11:30:00,63.38,63.49,63.38,63.49,4600.0,63.38,63.49,63.38,63.49,4600.0
2019-01-29 11:35:00,63.47,63.57,63.47,63.54,3220.0,63.47,63.57,63.47,63.54,3220.0
2019-01-29 11:40:00,63.52,63.52,63.47,63.52,3450.0,63.52,63.52,63.47,63.52,3450.0
2019-01-29 11:45:00,63.56,63.63,63.53,63.6,7272.0,63.56,63.63,63.53,63.6,7272.0
2019-01-29 11:50:00,63.65,63.73,63.65,63.68,3196.0,63.65,63.73,63.65,63.68,3196.0
2019-01-29 11:55:00,63.68,63.74,63.66,63.73,3806.0,63.68,63.74,63.66,63.73,3806.0
2019-01-29 12:00:00,63.7,63.74,63.7,63.72,5050.0,63.7,63.74,63.7,63.72,5050.0
2019-01-29 12:05:00,63.73,63.74,63.72,63.73,2034.0,63.73,63.74,63.72,63.73,2034.0
2019-01-29 12:10:00,63.74,63.79,63.72,63.77,17700.0,63.74,63.79,63.72,63.77,17700.0
2019-01-29 12:15:00,63.76,63.77,63.72,63.75,17008.0,63.76,63.77,63.72,63.75,17008.0
2019-01-29 12:20:00,63.77,63.77,63.74,63.76,5428.0,63.77,63.77,63.74,63.76,5428.0
2019-01-29 12:25:00,63.74,63.79,63.7,63.72,12246.0,63.74,63.79,63.7,63.72,12246.0
2019-01-29 12:30:00,63.69,63.74,63.68,63.69,16400.0,63.69,63.74,63.68,63.69,16400.0
2019-01-29 12:35:00,63.7,63.74,63.7,63.74,2400.0,63.7,63.74,63.7,63.74,2400.0
2019-01-29 12:40:00,63.75,63.75,63.74,63.75,2242.0,63.75,63.75,63.74,63.75,2242.0
2019-01-29 12:45:00,63.75,63.77,63.71,63.74,5320.0,63.75,63.77,63.71,63.74,5320.0
2019-01-29 12:50:00,63.74,63.8,63.74,63.79,7376.0,63.74,63.8,63.74,63.79,7376.0
2019-01-29 12:55:00,63.79,63.79,63.71,63.71,3746.0,63.79,63.79,63.71,63.71,3746.0
2019-01-29 13:00:00,63.7,63.74,63.65,63.73,5600.0,63.7,63.74,63.65,63.73,5600.0
2019-01-29 13:05:00,63.74,63.8,63.74,63.77,3000.0,63.74,63.8,63.74,63.77,3000.0
2019-01-29 13:10:00,63.8,63.81,63.74,63.74,4260.0,63.8,63.81,63.74,63.74,4260.0
2019-01-29 13:15:00,63.74,63.84,63.74,63.84,2000.0,63.74,63.84,63.74,63.84,2000.0
2019-01-29 13:20:00,63.83,63.87,63.81,63.87,8288.0,63.83,63.87,63.81,63.87,8288.0
2019-01-29 13:25:00,63.85,63.88,63.83,63.86,1984.0,63.85,63.88,63.83,63.86,1984.0
2019-01-29 13:30:00,63.86,63.87,63.79,63.79,6174.0,63.86,63.87,63.79,63.79,6174.0
2019-01-29 13:35:00,63.82,63.84,63.8,63.83,3800.0,63.82,63.84,63.8,63.83,3800.0
2019-01-29 13:40:00,63.81,63.87,63.81,63.83,11206.0,63.81,63.87,63.81,63.83,11206.0
2019-01-29 13:45:00,63.82,63.82,63.77,63.81,4638.0,63.82,63.82,63.77,63.81,4638.0
2019-01-29 13:50:00,63.82,63.83,63.79,63.79,5880.0,63.82,63.83,63.79,63.79,5880.0
2019-01-29 13:55:00,63.81,63.85,63.78,63.85,2954.0,63.81,63.85,63.78,63.85,2954.0
2019-01-29 14:00:00,63.84,63.84,63.79,63.82,5242.0,63.84,63.84,63.79,63.82,5242.0
2019-01-29 14:05:00,63.82,63.82,63.81,63.81,5606.0,63.82,63.82,63.81,63.81,5606.0
2019-01-29 14:10:00,63.81,63.83,63.79,63.82,5050.0,63.81,63.83,63.79,63.82,5050.0
2019-01-29 14:15:00,63.83,63.83,63.79,63.81,3772.0,63.83,63.83,63.79,63.81,3772.0
2019-01-29 14:20:00,63.77,63.81,63.77,63.78,5120.0,63.77,63.81,63.77,63.78,5120.0
2019-01-29 14:25:00,63.78,63.78,63.74,63.74,11444.0,63.78,63.78,63.74,63.74,11444.0
2019-01-29 14:30:00,63.73,63.77,63.73,63.75,6928.0,63.73,63.77,63.73,63.75,6928.0
2019-01-29 14:35:00,63.73,63.74,63.71,63.73,3828.0,63.73,63.74,63.71,63.73,3828.0
2019-01-29 14:40:00,63.72,63.77,63.69,63.7,9538.0,63.72,63.77,63.69,63.7,9538.0
2019-01-29 14:45:00,63.71,63.71,63.63,63.63,12694.0,63.71,63.71,63.63,63.63,12694.0
2019-01-29 14:50:00,63.65,63.66,63.6,63.6,4800.0,63.65,63.66,63.6,63.6,4800.0
2019-01-29 14:55:00,63.6,63.6,63.52,63.52,6580.0,63.6,63.6,63.52,63.52,6580.0
2019-01-29 15:00:00,63.52,63.63,63.49,63.62,10560.0,63.52,63.63,63.49,63.62,10560.0
2019-01-29 15:05:00,63.6,63.67,63.6,63.67,10886.0,63.6,63.67,63.6,63.67,10886.0
2019-01-29 15:10:00,63.68,63.72,63.66,63.71,9762.0,63.68,63.72,63.66,63.71,9762.0
2019-01-29 15:15:00,63.7,63.77,63.7,63.77,19122.0,63.7,63.77,63.7,63.77,19122.0
2019-01-29 15:20:00,63.75,63.77,63.72,63.77,8690.0,63.75,63.77,63.72,63.77,8690.0
2019-01-29 15:25:00,63.77,63.81,63.73,63.77,11622.0,63.77,63.81,63.73,63.77,11622.0
2019-01-29 15:30:00,63.76,63.85,63.76,63.84,14706.0,63.76,63.85,63.76,63.84,14706.0
2019-01-29 15:35:00,63.85,63.85,63.77,63.81,17960.0,63.85,63.85,63.77,63.81,17960.0
2019-01-29 15:40:00,63.82,63.86,63.81,63.83,13426.0,63.82,63.86,63.81,63.83,13426.0
2019-01-29 15:45:00,63.85,63.88,63.82,63.86,30158.0,63.85,63.88,63.82,63.86,30158.0
2019-01-29 15:50:00,63.87,63.87,63.81,63.85,42168.0,63.87,63.87,63.81,63.85,42168.0
2019-01-29 15:55:00,63.85,63.97,63.82,63.94,126752.0,63.85,63.97,63.82,63.94,126752.0
2019-01-30 09:30:00,64.49,64.83,64.14,64.83,58680.0,64.49,64.83,64.14,64.83,58680.0
2019-01-30 09:35:00,64.8,65.18,64.67,65.18,49764.0,64.8,65.18,64.67,65.18,49764.0
2019-01-30 09:40:00,65.19,65.21,64.76,64.76,36770.0,65.19,65.21,64.76,64.76,36770.0
2019-01-30 09:45:00,64.72,65.04,64.71,64.98,82220.0,64.72,65.04,64.71,64.98,82220.0
2019-01-30 09:50:00,65.02,65.28,64.98,65.27,168186.0,65.02,65.28,64.98,65.27,168186.0
2019-01-30 09:55:00,65.28,65.35,64.95,64.95,31702.0,65.28,65.35,64.95,64.95,31702.0
2019-01-30 10:00:00,64.97,65.13,64.66,64.91,40990.0,64.97,65.13,64.66,64.91,40990.0
2019-01-30 10:05:00,64.92,65.14,64.89,65.14,18256.0,64.92,65.14,64.89,65.14,18256.0
2019-01-30 10:10:00,65.11,65.49,65.09,65.49,44116.0,65.11,65.49,65.09,65.49,44116.0
2019-01-30 10:15:00,65.46,65.61,65.39,65.52,73732.0,65.46,65.61,65.39,65.52,73732.0
2019-01-30 10:20:00,65.52,65.59,65.19,65.27,23506.0,65.52,65.59,65.19,65.27,23506.0
2019-01-30 10:25:00,65.35,65.41,65.29,65.41,7300.0,65.35,65.41,65.29,65.41,7300.0
2019-01-30 10:30:00,65.45,65.45,65.28,65.28,12828.0,65.45,65.45,65.28,65.28,12828.0
2019-01-30 10:35:00,65.3,65.38,65.25,65.38,13798.0,65.3,65.38,65.25,65.38,13798.0
2019-01-30 10:40:00,65.39,65.45,65.33,65.45,12806.0,65.39,65.45,65.33,65.45,12806.0
2019-01-30 10:45:00,65.42,65.47,65.38,65.46,20042.0,65.42,65.47,65.38,65.46,20042.0
2019-01-30 10:50:00,65.45,65.47,65.32,65.32,18290.0,65.45,65.47,65.32,65.32,18290.0
2019-01-30 10:55:00,65.36,65.39,65.27,65.28,69260.0,65.36,65.39,65.27,65.28,69260.0
2019-01-30 11:00:00,65.29,65.38,65.19,65.21,103518.0,65.29,65.38,65.19,65.21,103518.0
2019-01-30 11:05:00,65.21,65.22,65.11,65.17,29570.0,65.21,65.22,65.11,65.17,29570.0
2019-01-30 11:10:00,65.21,65.23,65.11,65.16,68634.0,65.21,65.23,65.11,65.16,68634.0
2019-01-30 11:15:00,65.17,65.21,65.16,65.16,13300.0,65.17,65.21,65.16,65.16,13300.0
2019-01-30 11:20:00,65.19,65.22,65.12,65.16,12016.0,65.19,65.22,65.12,65.16,12016.0
2019-01-30 11:25:00,65.14,65.23,65.12,65.13,27646.0,65.14,65.23,65.12,65.13,27646.0
2019-01-30 11:30:00,65.13,65.26,65.11,65.25,32812.0,65.13,65.26,65.11,65.25,32812.0
2019-01-30 11:35:00,65.27,65.27,65.11,65.14,29102.0,65.27,65.27,65.11,65.14,29102.0
2019-01-30 11:40:00,65.17,65.21,65.11,65.14,26488.0,65.17,65.21,65.11,65.14,26488.0
2019-01-30 11:45:00,65.15,65.23,65.11,65.13,18394.0,65.15,65.23,65.11,65.13,18394.0
2019-01-30 11:50:00,65.11,65.14,65.08,65.13,16602.0,65.11,65.14,65.08,65.13,16602.0
2019-01-30 11:55:00,65.16,65.17,65.08,65.11,11100.0,65.16,65.17,65.08,65.11,11100.0
2019-01-30 12:00:00,65.12,65.16,65.04,65.14,6276.0,65.12,65.16,65.04,65.14,6276.0
2019-01-30 12:05:00,65.12,65.16,65.08,65.1,10510.0,65.12,65.16,65.08,65.1,10510.0
2019-01-30 12:10:00,65.11,65.11,65.06,65.07,7472.0,65.11,65.11,65.06,65.07,7472.0
2019-01-30 12:15:00,65.08,65.08,65.01,65.06,17948.0,65.08,65.08,65.01,65.06,17948.0
2019-01-30 12:20:00,65.09,65.1,65.02,65.04,5402.0,65.09,65.1,65.02,65.04,5402.0
2019-01-30 12:25:00,65.05,65.06,65.02,65.03,6314.0,65.05,65.06,65.02,65.03,6314.0
2019-01-30 12:30:00,65.01,65.04,64.94,64.94,22086.0,65.01,65.04,64.94,64.94,22086.0
2019-01-30 12:35:00,64.95,64.96,64.92,64.94,3600.0,64.95,64.96,64.92,64.94,3600.0
2019-01-30 12:40:00,64.92,64.92,64.81,64.82,13260.0,64.92,64.92,64.81,64.82,13260.0
2019-01-30 12:45:00,64.81,64.86,64.78,64.85,6444.0,64.81,64.86,64.78,64.85,6444.0
2019-01-30 12:50:00,64.85,64.89,64.82,64.87,15576.0,64.85,64.89,64.82,64.87,15576.0
2019-01-30 12:55:00,64.88,64.88,64.76,64.77,11000.0,64.88,64.88,64.76,64.77,11000.0
2019-01-30 13:00:00,64.78,64.79,64.75,64.75,5150.0,64.78,64.79,64.75,64.75,5150.0
2019-01-30 13:05:00,64.74,64.78,64.72,64.75,8158.0,64.74,64.78,64.72,64.75,8158.0
2019-01-30 13:10:00,64.75,64.77,64.67,64.67,4956.0,64.75,64.77,64.67,64.67,4956.0
2019-01-30 13:15:00,64.64,64.74,64.64,64.74,57006.0,64.64,64.74,64.64,64.74,57006.0
2019-01-30 13:20:00,64.71,64.76,64.62,64.68,14446.0,64.71,64.76,64.62,64.68,14446.0
2019-01-30 13:25:00,64.69,64.7,64.61,64.66,7202.0,64.69,64.7,64.61,64.66,7202.0
2019-01-30 13:30:00,64.67,64.71,64.61,64.61,6528.0,64.67,64.71,64.61,64.61,6528.0
2019-01-30 13:35:00,64.61,64.61,64.54,64.55,5050.0,64.61,64.61,64.54,64.55,5050.0
2019-01-30 13:40:00,64.53,64.53,64.44,64.5,6582.0,64.53,64.53,64.44,64.5,6582.0
2019-01-30 13:45:00,64.5,64.51,64.47,64.51,9088.0,64.5,64.51,64.47,64.51,9088.0
2019-01-30 13:50:00,64.48,64.5,64.44,64.5,9516.0,64.48,64.5,64.44,64.5,9516.0
2019-01-30 13:55:00,64.51,64.51,64.36,64.39,10938.0,64.51,64.51,64.36,64.39,10938.0
2019-01-30 14:00:00,64.37,64.79,64.31,64.76,23048.0,64.37,64.79,64.31,64.76,23048.0
2019-01-30 14:05:00,64.8,64.89,64.76,64.83,7406.0,64.8,64.89,64.76,64.83,7406.0
2019-01-30 14:10:00,64.82,64.92,64.79,64.92,6914.0,64.82,64.92,64.79,64.92,6914.0
2019-01-30 14:15:00,64.91,65.0,64.86,64.93,10056.0,64.91,65.0,64.86,64.93,10056.0
2019-01-30 14:20:00,64.98,65.08,64.92,65.01,11430.0,64.98,65.08,64.92,65.01,11430.0
2019-01-30 14:25:00,65.02,65.13,65.0,65.0,29000.0,65.02,65.13,65.0,65.0,29000.0
2019-01-30 14:30:00,64.96,64.99,64.8,64.94,6806.0,64.96,64.99,64.8,64.94,6806.0
2019-01-30 14:35:00,64.96,64.96,64.84,64.91,9800.0,64.96,64.96,64.84,64.91,9800.0
2019-01-30 14:40:00,64.89,64.91,64.84,64.91,4200.0,64.89,64.91,64.84,64.91,4200.0
2019-01-30 14:45:00,64.94,65.05,64.86,65.04,7212.0,64.94,65.05,64.86,65.04,7212.0
2019-01-30 14:50:00,65.01,65.15,64.94,65.12,10054.0,65.01,65.15,64.94,65.12,10054.0
2019-01-30 14:55:00,65.14,65.2,65.08,65.17,7786.0,65.14,65.2,65.08,65.17,7786.0
2019-01-30 15:00:00,65.16,65.16,65.04,65.05,12450.0,65.16,65.16,65.04,65.05,12450.0
2019-01-30 15:05:00,65.05,65.08,64.97,64.98,11012.0,65.05,65.08,64.97,64.98,11012.0
2019-01-30 15:10:00,64.95,64.95,64.83,64.9,30412.0,64.95,64.95,64.83,64.9,30412.0
2019-01-30 15:15:00,64.89,64.9,64.8,64.86,23844.0,64.89,64.9,64.8,64.86,23844.0
2019-01-30 15:20:00,64.87,64.88,64.7,64.71,25910.0,64.87,64.88,64.7,64.71,25910.0
2019-01-30 15:25:00,64.7,64.85,64.7,64.78,13598.0,64.7,64.85,64.7,64.78,13598.0
2019-01-30 15:30:00,64.77,64.83,64.71,64.73,27224.0,64.77,64.83,64.71,64.73,27224.0
2019-01-30 15:35:00,64.74,64.9,64.74,64.85,32324.0,64.74,64.9,64.74,64.85,32324.0
2019-01-30 15:40:00,64.85,64.86,64.78,64.83,30354.0,64.85,64.86,64.78,64.83,30354.0
2019-01-30 15:45:00,64.83,64.99,64.83,64.97,29282.0,64.83,64.99,64.83,64.97,29282.0
2019-01-30 15:50:00,64.96,64.96,64.82,64.88,46426.0,64.96,64.96,64.82,64.88,46426.0
2019-01-30 15:55:00,64.89,65.04,64.88,65.04,127120.0,64.89,65.04,64.88,65.04,127120.0
2019-01-31 09:30:00,65.05,65.2,64.76,65.2,34210.0,65.05,65.2,64.76,65.2,34210.0
2019-01-31 09:35:00,65.13,65.31,65.07,65.19,24292.0,65.13,65.31,65.07,65.19,24292.0
2019-01-31 09:40:00,65.19,65.26,65.02,65.05,30032.0,65.19,65.26,65.02,65.05,30032.0
2019-01-31 09:45:00,65.02,65.02,64.64,64.81,39946.0,65.02,65.02,64.64,64.81,39946.0
2019-01-31 09:50:00,64.8,64.92,64.74,64.86,39310.0,64.8,64.92,64.74,64.86,39310.0
2019-01-31 09:55:00,64.88,64.92,64.53,64.59,65954.0,64.88,64.92,64.53,64.59,65954.0
2019-01-31 10:00:00,64.59,64.8,64.55,64.75,52400.0,64.59,64.8,64.55,64.75,52400.0
2019-01-31 10:05:00,64.77,64.94,64.76,64.92,74678.0,64.77,64.94,64.76,64.92,74678.0
2019-01-31 10:10:00,64.92,65.28,64.92,65.25,32272.0,64.92,65.28,64.92,65.25,32272.0
2019-01-31 10:15:00,65.27,65.36,65.25,65.32,15658.0,65.27,65.36,65.25,65.32,15658.0
2019-01-31 10:20:00,65.33,65.39,65.32,65.38,12312.0,65.33,65.39,65.32,65.38,12312.0
2019-01-31 10:25:00,65.39,65.66,65.38,65.58,33184.0,65.39,65.66,65.38,65.58,33184.0
2019-01-31 10:30:00,65.59,65.69,65.49,65.52,18904.0,65.59,65.69,65.49,65.52,18904.0
2019-01-31 10:35:00,65.54,65.63,65.53,65.63,12022.0,65.54,65.63,65.53,65.63,12022.0
2019-01-31 10:40:00,65.61,65.67,65.47,65.47,19126.0,65.61,65.67,65.47,65.47,19126.0
2019-01-31 10:45:00,65.46,65.46,65.22,65.22,24562.0,65.46,65.46,65.22,65.22,24562.0
2019-01-31 10:50:00,65.22,65.3,65.22,65.23,17958.0,65.22,65.3,65.22,65.23,17958.0
2019-01-31 10:55:00,65.23,65.25,65.07,65.14,32020.0,65.23,65.25,65.07,65.14,32020.0
2019-01-31 11:00:00,65.14,65.2,65.11,65.19,45172.0,65.14,65.2,65.11,65.19,45172.0
2019-01-31 11:05:00,65.19,65.22,65.07,65.11,42486.0,65.19,65.22,65.07,65.11,42486.0
2019-01-31 11:10:00,65.12,65.19,65.08,65.1,26862.0,65.12,65.19,65.08,65.1,26862.0
2019-01-31 11:15:00,65.11,65.17,65.08,65.12,25276.0,65.11,65.17,65.08,65.12,25276.0
2019-01-31 11:20:00,65.13,65.15,65.06,65.1,40574.0,65.13,65.15,65.06,65.1,40574.0
2019-01-31 11:25:00,65.13,65.15,65.06,65.08,23880.0,65.13,65.15,65.06,65.08,23880.0
2019-01-31 11:30:00,65.08,65.13,64.98,65.11,28086.0,65.08,65.13,64.98,65.11,28086.0
2019-01-31 11:35:00,65.1,65.14,65.0,65.0,24208.0,65.1,65.14,65.0,65.0,24208.0
2019-01-31 11:40:00,65.01,65.08,64.98,65.08,25272.0,65.01,65.08,64.98,65.08,25272.0
2019-01-31 11:45:00,65.12,65.13,65.06,65.1,19914.0,65.12,65.13,65.06,65.1,19914.0
2019-01-31 11:50:00,65.1,65.15,65.08,65.14,43456.0,65.1,65.15,65.08,65.14,43456.0
2019-01-31 11:55:00,65.14,65.23,65.1,65.23,28662.0,65.14,65.23,65.1,65.23,28662.0
2019-01-31 12:00:00,65.21,65.22,65.11,65.11,23066.0,65.21,65.22,65.11,65.11,23066.0
2019-01-31 12:05:00,65.11,65.21,65.08,65.17,33384.0,65.11,65.21,65.08,65.17,33384.0
2019-01-31 12:10:00,65.15,65.15,65.05,65.1,14806.0,65.15,65.15,65.05,65.1,14806.0
2019-01-31 12:15:00,65.1,65.11,65.04,65.06,27000.0,65.1,65.11,65.04,65.06,27000.0
2019-01-31 12:20:00,65.07,65.15,65.01,65.15,43896.0,65.07,65.15,65.01,65.15,43896.0
2019-01-31 12:25:00,65.13,65.13,65.0,65.0,17382.0,65.13,65.13,65.0,65.0,17382.0
2019-01-31 12:30:00,65.03,65.04,64.97,64.99,14192.0,65.03,65.04,64.97,64.99,14192.0
2019-01-31 12:35:00,65.02,65.08,65.0,65.06,21912.0,65.02,65.08,65.0,65.06,21912.0
2019-01-31 12:40:00,65.06,65.11,64.88,64.88,19042.0,65.06,65.11,64.88,64.88,19042.0
2019-01-31 12:45:00,64.88,64.95,64.87,64.92,16150.0,64.88,64.95,64.87,64.92,16150.0
2019-01-31 12:50:00,64.92,64.93,64.88,64.89,20454.0,64.92,64.93,64.88,64.89,20454.0
2019-01-31 12:55:00,64.89,64.91,64.8,64.84,20514.0,64.89,64.91,64.8,64.84,20514.0
2019-01-31 13:00:00,64.86,64.93,64.82,64.91,26784.0,64.86,64.93,64.82,64.91,26784.0
2019-01-31 13:05:00,64.92,65.01,64.91,64.96,33056.0,64.92,65.01,64.91,64.96,33056.0
2019-01-31 13:10:00,64.97,64.97,64.89,64.92,21588.0,64.97,64.97,64.89,64.92,21588.0
2019-01-31 13:15:00,64.93,64.97,64.92,64.94,9658.0,64.93,64.97,64.92,64.94,9658.0
2019-01-31 13:20:00,64.95,65.04,64.95,65.02,20610.0,64.95,65.04,64.95,65.02,20610.0
2019-01-31 13:25:00,65.06,65.06,64.94,64.98,16990.0,65.06,65.06,64.94,64.98,16990.0
2019-01-31 13:30:00,65.0,65.04,64.99,65.01,33376.0,65.0,65.04,64.99,65.01,33376.0
2019-01-31 13:35:00,65.02,65.11,65.01,65.11,9356.0,65.02,65.11,65.01,65.11,9356.0
2019-01-31 13:40:00,65.11,65.13,65.06,65.12,15510.0,65.11,65.13,65.06,65.12,15510.0
2019-01-31 13:45:00,65.09,65.13,65.07,65.07,13198.0,65.09,65.13,65.07,65.07,13198.0
2019-01-31 13:50:00,65.07,65.11,65.06,65.09,17890.0,65.07,65.11,65.06,65.09,17890.0
2019-01-31 13:55:00,65.1,65.1,64.99,65.07,41908.0,65.1,65.1,64.99,65.07,41908.0
2019-01-31 14:00:00,65.07,65.11,65.05,65.08,12724.0,65.07,65.11,65.05,65.08,12724.0
2019-01-31 14:05:00,65.07,65.14,65.02,65.02,33510.0,65.07,65.14,65.02,65.02,33510.0
2019-01-31 14:10:00,65.03,65.03,64.94,64.97,22794.0,65.03,65.03,64.94,64.97,22794.0
2019-01-31 14:15:00,64.97,65.04,64.95,65.03,21344.0,64.97,65.04,64.95,65.03,21344.0
2019-01-31 14:20:00,65.02,65.16,65.0,65.15,38702.0,65.02,65.16,65.0,65.15,38702.0
2019-01-31 14:25:00,65.14,65.16,65.07,65.07,27638.0,65.14,65.16,65.07,65.07,27638.0
2019-01-31 14:30:00,65.08,65.11,65.02,65.09,32572.0,65.08,65.11,65.02,65.09,32572.0
2019-01-31 14:35:00,65.09,65.22,65.06,65.19,27808.0,65.09,65.22,65.06,65.19,27808.0
2019-01-31 14:40:00,65.18,65.19,65.11,65.13,16598.0,65.18,65.19,65.11,65.13,16598.0
2019-01-31 14:45:00,65.13,65.15,65.04,65.11,39958.0,65.13,65.15,65.04,65.11,39958.0
2019-01-31 14:50:00,65.1,65.19,65.06,65.19,34412.0,65.1,65.19,65.06,65.19,34412.0
2019-01-31 14:55:00,65.19,65.26,65.17,65.2,66702.0,65.19,65.26,65.17,65.2,66702.0
2019-01-31 15:00:00,65.19,65.21,65.13,65.13,34134.0,65.19,65.21,65.13,65.13,34134.0
2019-01-31 15:05:00,65.11,65.11,64.96,64.96,70010.0,65.11,65.11,64.96,64.96,70010.0
2019-01-31 15:10:00,64.94,64.99,64.89,64.92,178696.0,64.94,64.99,64.89,64.92,178696.0
2019-01-31 15:15:00,64.94,65.04,64.94,64.98,36114.0,64.94,65.04,64.94,64.98,36114.0
2019-01-31 15:20:00,64.98,65.02,64.96,65.0,43168.0,64.98,65.02,64.96,65.0,43168.0
2019-01-31 15:25:00,65.0,65.06,64.99,65.01,82020.0,65.0,65.06,64.99,65.01,82020.0
2019-01-31 15:30:00,65.01,65.09,65.01,65.05,87764.0,65.01,65.09,65.01,65.05,87764.0
2019-01-31 15:35:00,65.06,65.14,65.06,65.14,49182.0,65.06,65.14,65.06,65.14,49182.0
2019-01-31 15:40:00,65.13,65.15,65.05,65.1,57220.0,65.13,65.15,65.05,65.1,57220.0
2019-01-31 15:45:00,65.11,65.19,65.09,65.14,88368.0,65.11,65.19,65.09,65.14,88368.0
2019-01-31 15:50:00,65.14,65.14,65.06,65.09,124768.0,65.14,65.14,65.06,65.09,124768.0
2019-01-31 15:55:00,65.09,65.39,65.07,65.27,350952.0,65.09,65.39,65.07,65.27,350952.0
2019-02-01 09:30:00,65.04,65.15,64.83,65.06,52800.0,65.04,65.15,64.83,65.06,52800.0
2019-02-01 09:35:00,65.14,65.14,64.66,64.71,42252.0,65.14,65.14,64.66,64.71,42252.0
2019-02-01 09:40:00,64.77,65.42,64.77,65.26,33324.0,64.77,65.42,64.77,65.26,33324.0
2019-02-01 09:45:00,65.2,65.21,65.02,65.12,15756.0,65.2,65.21,65.02,65.12,15756.0
2019-02-01 09:50:00,65.1,65.29,65.01,65.24,51582.0,65.1,65.29,65.01,65.24,51582.0
2019-02-01 09:55:00,65.28,65.32,65.11,65.24,85236.0,65.28,65.32,65.11,65.24,85236.0
2019-02-01 10:00:00,65.25,65.61,65.24,65.61,59760.0,65.25,65.61,65.24,65.61,59760.0
2019-02-01 10:05:00,65.63,65.67,65.53,65.67,37006.0,65.63,65.67,65.53,65.67,37006.0
2019-02-01 10:10:00,65.72,65.77,65.58,65.58,50816.0,65.72,65.77,65.58,65.58,50816.0
2019-02-01 10:15:00,65.58,65.65,65.54,65.6,8818.0,65.58,65.65,65.54,65.6,8818.0
2019-02-01 10:20:00,65.59,65.63,65.53,65.56,17064.0,65.59,65.63,65.53,65.56,17064.0
2019-02-01 10:25:00,65.61,65.66,65.54,65.57,29034.0,65.61,65.66,65.54,65.57,29034.0
2019-02-01 10:30:00,65.55,65.65,65.51,65.65,22044.0,65.55,65.65,65.51,65.65,22044.0
2019-02-01 10:35:00,65.62,65.72,65.59,65.72,13096.0,65.62,65.72,65.59,65.72,13096.0
2019-02-01 10:40:00,65.72,65.79,65.67,65.71,35758.0,65.72,65.79,65.67,65.71,35758.0
2019-02-01 10:45:00,65.74,65.77,65.62,65.68,50162.0,65.74,65.77,65.62,65.68,50162.0
2019-02-01 10:50:00,65.66,65.76,65.64,65.66,7608.0,65.66,65.76,65.64,65.66,7608.0
2019-02-01 10:55:00,65.69,65.69,65.58,65.6,17864.0,65.69,65.69,65.58,65.6,17864.0
2019-02-01 11:00:00,65.57,65.61,65.49,65.6,13534.0,65.57,65.61,65.49,65.6,13534.0
2019-02-01 11:05:00,65.6,65.7,65.58,65.64,46900.0,65.6,65.7,65.58,65.64,46900.0
2019-02-01 11:10:00,65.63,65.82,65.63,65.8,20986.0,65.63,65.82,65.63,65.8,20986.0
2019-02-01 11:15:00,65.78,65.81,65.66,65.69,26474.0,65.78,65.81,65.66,65.69,26474.0
2019-02-01 11:20:00,65.69,65.78,65.63,65.75,32036.0,65.69,65.78,65.63,65.75,32036.0
2019-02-01 11:25:00,65.77,65.78,65.7,65.74,43844.0,65.77,65.78,65.7,65.74,43844.0
2019-02-01 11:30:00,65.73,65.79,65.65,65.65,21602.0,65.73,65.79,65.65,65.65,21602.0
2019-02-01 11:35:00,65.68,65.74,65.58,65.64,65864.0,65.68,65.74,65.58,65.64,65864.0
2019-02-01 11:40:00,65.66,65.74,65.63,65.67,64706.0,65.66,65.74,65.63,65.67,64706.0
2019-02-01 11:45:00,65.7,65.75,65.65,65.73,67882.0,65.7,65.75,65.65,65.73,67882.0
2019-02-01 11:50:00,65.72,65.81,65.64,65.8,75654.0,65.72,65.81,65.64,65.8,75654.0
2019-02-01 11:55:00,65.79,65.82,65.73,65.77,33126.0,65.79,65.82,65.73,65.77,33126.0
2019-02-01 12:00:00,65.8,65.84,65.74,65.78,24154.0,65.8,65.84,65.74,65.78,24154.0
2019-02-01 12:05:00,65.77,65.83,65.74,65.77,32978.0,65.77,65.83,65.74,65.77,32978.0
2019-02-01 12:10:00,65.79,65.85,65.79,65.81,15082.0,65.79,65.85,65.79,65.81,15082.0
2019-02-01 12:15:00,65.82,65.84,65.79,65.82,19416.0,65.82,65.84,65.79,65.82,19416.0
2019-02-01 12:20:00,65.81,65.83,65.72,65.73,26292.0,65.81,65.83,65.72,65.73,26292.0
2019-02-01 12:25:00,65.73,65.75,65.71,65.72,4200.0,65.73,65.75,65.71,65.72,4200.0
2019-02-01 12:30:00,65.72,65.77,65.71,65.75,8652.0,65.72,65.77,65.71,65.75,8652.0
2019-02-01 12:35:00,65.75,65.77,65.63,65.63,13400.0,65.75,65.77,65.63,65.63,13400.0
2019-02-01 12:40:00,65.62,65.7,65.59,65.69,16940.0,65.62,65.7,65.59,65.69,16940.0
2019-02-01 12:45:00,65.67,65.67,65.63,65.64,12896.0,65.67,65.67,65.63,65.64,12896.0
2019-02-01 12:50:00,65.64,65.67,65.61,65.63,9456.0,65.64,65.67,65.61,65.63,9456.0
2019-02-01 12:55:00,65.63,65.79,65.63,65.75,19744.0,65.63,65.79,65.63,65.75,19744.0
2019-02-01 13:00:00,65.75,65.75,65.71,65.72,12524.0,65.75,65.75,65.71,65.72,12524.0
2019-02-01 13:05:00,65.72,65.89,65.69,65.88,132716.0,65.72,65.89,65.69,65.88,132716.0
2019-02-01 13:10:00,65.88,65.99,65.86,65.97,10812.0,65.88,65.99,65.86,65.97,10812.0
2019-02-01 13:15:00,65.99,65.99,65.86,65.86,13848.0,65.99,65.99,65.86,65.86,13848.0
2019-02-01 13:20:00,65.88,65.89,65.75,65.84,206338.0,65.88,65.89,65.75,65.84,206338.0
2019-02-01 13:25:00,65.86,65.99,65.86,65.96,8820.0,65.86,65.99,65.86,65.96,8820.0
2019-02-01 13:30:00,65.98,66.08,65.94,66.06,29018.0,65.98,66.08,65.94,66.06,29018.0
2019-02-01 13:35:00,66.07,66.07,65.97,66.05,7000.0,66.07,66.07,65.97,66.05,7000.0
2019-02-01 13:40:00,66.05,66.05,65.93,65.93,6334.0,66.05,66.05,65.93,65.93,6334.0
2019-02-01 13:45:00,65.91,65.91,65.84,65.85,6434.0,65.91,65.91,65.84,65.85,6434.0
2019-02-01 13:50:00,65.84,65.88,65.82,65.82,12520.0,65.84,65.88,65.82,65.82,12520.0
2019-02-01 13:55:00,65.83,65.89,65.83,65.86,3912.0,65.83,65.89,65.83,65.86,3912.0
2019-02-01 14:00:00,65.88,65.88,65.77,65.77,7800.0,65.88,65.88,65.77,65.77,7800.0
2019-02-01 14:05:00,65.76,65.81,65.75,65.78,6404.0,65.76,65.81,65.75,65.78,6404.0
2019-02-01 14:10:00,65.79,65.89,65.78,65.8,10804.0,65.79,65.89,65.78,65.8,10804.0
2019-02-01 14:15:00,65.82,65.86,65.79,65.83,10946.0,65.82,65.86,65.79,65.83,10946.0
2019-02-01 14:20:00,65.83,65.88,65.76,65.76,9460.0,65.83,65.88,65.76,65.76,9460.0
2019-02-01 14:25:00,65.76,65.8,65.75,65.77,8430.0,65.76,65.8,65.75,65.77,8430.0
2019-02-01 14:30:00,65.78,65.95,65.78,65.92,20408.0,65.78,65.95,65.78,65.92,20408.0
2019-02-01 14:35:00,65.94,65.96,65.83,65.86,18350.0,65.94,65.96,65.83,65.86,18350.0
2019-02-01 14:40:00,65.87,65.87,65.79,65.82,15886.0,65.87,65.87,65.79,65.82,15886.0
2019-02-01 14:45:00,65.83,65.83,65.64,65.66,11400.0,65.83,65.83,65.64,65.66,11400.0
2019-02-01 14:50:00,65.65,65.73,65.63,65.63,7664.0,65.65,65.73,65.63,65.63,7664.0
2019-02-01 14:55:00,65.61,65.73,65.61,65.71,10200.0,65.61,65.73,65.61,65.71,10200.0
2019-02-01 15:00:00,65.74,65.8,65.69,65.8,34258.0,65.74,65.8,65.69,65.8,34258.0
2019-02-01 15:05:00,65.8,65.81,65.69,65.73,11004.0,65.8,65.81,65.69,65.73,11004.0
2019-02-01 15:10:00,65.72,65.81,65.7,65.76,15342.0,65.72,65.81,65.7,65.76,15342.0
2019-02-01 15:15:00,65.77,65.8,65.75,65.76,11714.0,65.77,65.8,65.75,65.76,11714.0
2019-02-01 15:20:00,65.77,65.79,65.74,65.75,8568.0,65.77,65.79,65.74,65.75,8568.0
2019-02-01 15:25:00,65.75,65.76,65.7,65.72,14340.0,65.75,65.76,65.7,65.72,14340.0
2019-02-01 15:30:00,65.72,65.84,65.71,65.83,25850.0,65.72,65.84,65.71,65.83,25850.0
2019-02-01 15:35:00,65.83,65.87,65.76,65.77,25474.0,65.83,65.87,65.76,65.77,25474.0
2019-02-01 15:40:00,65.78,65.8,65.76,65.79,24708.0,65.78,65.8,65.76,65.79,24708.0
2019-02-01 15:45:00,65.82,65.85,65.79,65.79,39994.0,65.82,65.85,65.79,65.79,39994.0
2019-02-01 15:50:00,65.8,65.81,65.76,65.8,60460.0,65.8,65.81,65.76,65.8,60460.0
2019-02-01 15:55:00,65.8,65.89,65.75,65.88,135856.0,65.8,65.89,65.75,65.88,135856.0
2019-02-04 09:30:00,65.83,65.9,65.52,65.65,27326.0,65.83,65.9,65.52,65.65,27326.0
2019-02-04 09:35:00,65.56,65.63,65.2,65.26,66244.0,65.56,65.63,65.2,65.26,66244.0
2019-02-04 09:40:00,65.29,65.54,65.29,65.48,36538.0,65.29,65.54,65.29,65.48,36538.0
2019-02-04 09:45:00,65.53,65.65,65.48,65.61,27876.0,65.53,65.65,65.48,65.61,27876.0
2019-02-04 09:50:00,65.57,65.59,65.39,65.5,44790.0,65.57,65.59,65.39,65.5,44790.0
2019-02-04 09:55:00,65.48,65.62,65.41,65.54,21090.0,65.48,65.62,65.41,65.54,21090.0
2019-02-04 10:00:00,65.54,65.55,65.21,65.22,32216.0,65.54,65.55,65.21,65.22,32216.0
2019-02-04 10:05:00,65.21,65.29,65.07,65.27,48368.0,65.21,65.29,65.07,65.27,48368.0
2019-02-04 10:10:00,65.25,65.28,65.19,65.28,46894.0,65.25,65.28,65.19,65.28,46894.0
2019-02-04 10:15:00,65.29,65.36,65.06,65.07,39986.0,65.29,65.36,65.06,65.07,39986.0
2019-02-04 10:20:00,65.05,65.3,65.02,65.3,52830.0,65.05,65.3,65.02,65.3,52830.0
2019-02-04 10:25:00,65.28,65.3,65.19,65.22,37468.0,65.28,65.3,65.19,65.22,37468.0
2019-02-04 10:30:00,65.22,65.25,65.11,65.24,53336.0,65.22,65.25,65.11,65.24,53336.0
2019-02-04 10:35:00,65.25,65.31,65.17,65.17,26522.0,65.25,65.31,65.17,65.17,26522.0
2019-02-04 10:40:00,65.19,65.21,65.13,65.13,24794.0,65.19,65.21,65.13,65.13,24794.0
2019-02-04 10:45:00,65.16,65.3,65.14,65.27,42330.0,65.16,65.3,65.14,65.27,42330.0
2019-02-04 10:50:00,65.27,65.27,65.11,65.11,40034.0,65.27,65.27,65.11,65.11,40034.0
2019-02-04 10:55:00,65.12,65.29,65.11,65.29,26812.0,65.12,65.29,65.11,65.29,26812.0
2019-02-04 11:00:00,65.28,65.49,65.27,65.47,64626.0,65.28,65.49,65.27,65.47,64626.0
2019-02-04 11:05:00,65.46,65.46,65.29,65.31,22576.0,65.46,65.46,65.29,65.31,22576.0
2019-02-04 11:10:00,65.3,65.39,65.28,65.36,26534.0,65.3,65.39,65.28,65.36,26534.0
2019-02-04 11:15:00,65.35,65.37,65.28,65.37,33054.0,65.35,65.37,65.28,65.37,33054.0
2019-02-04 11:20:00,65.37,65.5,65.36,65.42,21800.0,65.37,65.5,65.36,65.42,21800.0
2019-02-04 11:25:00,65.39,65.52,65.38,65.51,16274.0,65.39,65.52,65.38,65.51,16274.0
2019-02-04 11:30:00,65.53,65.59,65.42,65.55,24978.0,65.53,65.59,65.42,65.55,24978.0
2019-02-04 11:35:00,65.56,65.57,65.45,65.48,33168.0,65.56,65.57,65.45,65.48,33168.0
2019-02-04 11:40:00,65.48,65.48,65.3,65.31,34702.0,65.48,65.48,65.3,65.31,34702.0
2019-02-04 11:45:00,65.31,65.46,65.28,65.45,35030.0,65.31,65.46,65.28,65.45,35030.0
2019-02-04 11:50:00,65.48,65.6,65.43,65.46,24404.0,65.48,65.6,65.43,65.46,24404.0
2019-02-04 11:55:00,65.44,65.53,65.39,65.52,22846.0,65.44,65.53,65.39,65.52,22846.0
2019-02-04 12:00:00,65.53,65.54,65.41,65.44,21926.0,65.53,65.54,65.41,65.44,21926.0
2019-02-04 12:05:00,65.41,65.44,65.32,65.39,46066.0,65.41,65.44,65.32,65.39,46066.0
2019-02-04 12:10:00,65.36,65.39,65.31,65.35,31896.0,65.36,65.39,65.31,65.35,31896.0
2019-02-04 12:15:00,65.36,65.5,65.36,65.46,27460.0,65.36,65.5,65.36,65.46,27460.0
2019-02-04 12:20:00,65.45,65.45,65.33,65.33,14802.0,65.45,65.45,65.33,65.33,14802.0
2019-02-04 12:25:00,65.33,65.47,65.26,65.47,33328.0,65.33,65.47,65.26,65.47,33328.0
2019-02-04 12:30:00,65.47,65.55,65.44,65.44,22746.0,65.47,65.55,65.44,65.44,22746.0
2019-02-04 12:35:00,65.47,65.54,65.42,65.5,34960.0,65.47,65.54,65.42,65.5,34960.0
2019-02-04 12:40:00,65.5,65.7,65.46,65.68,34052.0,65.5,65.7,65.46,65.68,34052.0
2019-02-04 12:45:00,65.7,65.92,65.7,65.89,34282.0,65.7,65.92,65.7,65.89,34282.0
2019-02-04 12:50:00,65.86,66.1,65.85,66.07,39460.0,65.86,66.1,65.85,66.07,39460.0
2019-02-04 12:55:00,66.07,66.07,65.96,65.99,31086.0,66.07,66.07,65.96,65.99,31086.0
2019-02-04 13:00:00,65.99,66.02,65.89,65.94,29596.0,65.99,66.02,65.89,65.94,29596.0
2019-02-04 13:05:00,65.92,65.95,65.85,65.9,18314.0,65.92,65.95,65.85,65.9,18314.0
2019-02-04 13:10:00,65.89,65.91,65.76,65.91,53420.0,65.89,65.91,65.76,65.91,53420.0
2019-02-04 13:15:00,65.89,65.95,65.78,65.81,57314.0,65.89,65.95,65.78,65.81,57314.0
2019-02-04 13:20:00,65.81,65.81,65.31,65.33,205378.0,65.81,65.81,65.31,65.33,205378.0
2019-02-04 13:25:00,65.33,65.33,64.54,64.66,269646.0,65.33,65.33,64.54,64.66,269646.0
2019-02-04 13:30:00,64.66,65.01,64.07,64.14,294020.0,64.66,65.01,64.07,64.14,294020.0
2019-02-04 13:35:00,64.16,64.73,64.01,64.51,123140.0,64.16,64.73,64.01,64.51,123140.0
2019-02-04 13:40:00,64.48,64.52,64.33,64.42,52082.0,64.48,64.52,64.33,64.42,52082.0
2019-02-04 13:45:00,64.42,64.69,64.41,64.48,74802.0,64.42,64.69,64.41,64.48,74802.0
2019-02-04 13:50:00,64.47,64.73,64.26,64.41,100780.0,64.47,64.73,64.26,64.41,100780.0
2019-02-04 13:55:00,64.41,64.95,64.41,64.72,53684.0,64.41,64.95,64.41,64.72,53684.0
2019-02-04 14:00:00,64.7,64.78,64.49,64.53,60472.0,64.7,64.78,64.49,64.53,60472.0
2019-02-04 14:05:00,64.54,64.67,64.42,64.61,69336.0,64.54,64.67,64.42,64.61,69336.0
2019-02-04 14:10:00,64.61,64.64,64.45,64.58,70032.0,64.61,64.64,64.45,64.58,70032.0
2019-02-04 14:15:00,64.58,64.6,64.35,64.39,75788.0,64.58,64.6,64.35,64.39,75788.0
2019-02-04 14:20:00,64.42,64.54,64.4,64.43,60470.0,64.42,64.54,64.4,64.43,60470.0
2019-02-04 14:25:00,64.44,64.53,64.35,64.48,53538.0,64.44,64.53,64.35,64.48,53538.0
2019-02-04 14:30:00,64.49,64.67,64.46,64.53,73290.0,64.49,64.67,64.46,64.53,73290.0
2019-02-04 14:35:00,64.53,64.6,64.41,64.41,92652.0,64.53,64.6,64.41,64.41,92652.0
2019-02-04 14:40:00,64.42,64.5,64.4,64.42,49178.0,64.42,64.5,64.4,64.42,49178.0
2019-02-04 14:45:00,64.41,64.53,64.4,64.5,52366.0,64.41,64.53,64.4,64.5,52366.0
2019-02-04 14:50:00,64.5,64.58,64.48,64.54,51160.0,64.5,64.58,64.48,64.54,51160.0
2019-02-04 14:55:00,64.54,64.61,64.51,64.57,41274.0,64.54,64.61,64.51,64.57,41274.0
2019-02-04 15:00:00,64.57,64.57,64.47,64.5,45454.0,64.57,64.57,64.47,64.5,45454.0
2019-02-04 15:05:00,64.49,64.6,64.42,64.6,41570.0,64.49,64.6,64.42,64.6,41570.0
2019-02-04 15:10:00,64.6,64.66,64.56,64.57,37008.0,64.6,64.66,64.56,64.57,37008.0
2019-02-04 15:15:00,64.58,64.69,64.55,64.6,33926.0,64.58,64.69,64.55,64.6,33926.0
2019-02-04 15:20:00,64.6,64.64,64.57,64.6,42242.0,64.6,64.64,64.57,64.6,42242.0
2019-02-04 15:25:00,64.6,64.61,64.54,64.55,50332.0,64.6,64.61,64.54,64.55,50332.0
2019-02-04 15:30:00,64.56,64.6,64.52,64.59,64542.0,64.56,64.6,64.52,64.59,64542.0
2019-02-04 15:35:00,64.6,64.64,64.54,64.54,62900.0,64.6,64.64,64.54,64.54,62900.0
2019-02-04 15:40:00,64.55,64.66,64.53,64.66,75616.0,64.55,64.66,64.53,64.66,75616.0
2019-02-04 15:45:00,64.65,64.7,64.63,64.67,71606.0,64.65,64.7,64.63,64.67,71606.0
2019-02-04 15:50:00,64.67,64.77,64.67,64.75,102852.0,64.67,64.77,64.67,64.75,102852.0
2019-02-04 15:55:00,64.76,64.98,64.62,64.93,307666.0,64.76,64.98,64.62,64.93,307666.0
2019-02-05 09:30:00,68.05,69.25,68.0,68.87,224124.0,68.05,69.25,68.0,68.87,224124.0
2019-02-05 09:35:00,68.79,69.23,67.68,67.94,217718.0,68.79,69.23,67.68,67.94,217718.0
2019-02-05 09:40:00,67.94,68.39,67.02,67.23,158976.0,67.94,68.39,67.02,67.23,158976.0
2019-02-05 09:45:00,67.22,67.3,66.1,66.31,163312.0,67.22,67.3,66.1,66.31,163312.0
2019-02-05 09:50:00,66.36,67.42,66.26,66.83,170330.0,66.36,67.42,66.26,66.83,170330.0
2019-02-05 09:55:00,66.85,67.61,66.66,66.95,152860.0,66.85,67.61,66.66,66.95,152860.0
2019-02-05 10:00:00,66.89,67.3,66.83,66.91,77056.0,66.89,67.3,66.83,66.91,77056.0
2019-02-05 10:05:00,66.97,66.97,66.3,66.36,52888.0,66.97,66.97,66.3,66.36,52888.0
2019-02-05 10:10:00,66.34,66.8,66.33,66.41,38238.0,66.34,66.8,66.33,66.41,38238.0
2019-02-05 10:15:00,66.44,67.15,66.36,66.95,153666.0,66.44,67.15,66.36,66.95,153666.0
2019-02-05 10:20:00,66.95,67.15,66.78,66.89,122860.0,66.95,67.15,66.78,66.89,122860.0
2019-02-05 10:25:00,66.86,66.86,66.5,66.63,40548.0,66.86,66.86,66.5,66.63,40548.0
2019-02-05 10:30:00,66.64,66.69,66.1,66.17,37606.0,66.64,66.69,66.1,66.17,37606.0
2019-02-05 10:35:00,66.13,66.19,65.38,65.38,82356.0,66.13,66.19,65.38,65.38,82356.0
2019-02-05 10:40:00,65.35,66.25,65.34,66.2,98830.0,65.35,66.25,65.34,66.2,98830.0
2019-02-05 10:45:00,66.16,66.47,66.05,66.13,82708.0,66.16,66.47,66.05,66.13,82708.0
2019-02-05 10:50:00,66.13,66.42,66.11,66.2,60744.0,66.13,66.42,66.11,66.2,60744.0
2019-02-05 10:55:00,66.19,66.24,65.67,65.72,50342.0,66.19,66.24,65.67,65.72,50342.0
2019-02-05 11:00:00,65.64,65.89,65.62,65.69,77858.0,65.64,65.89,65.62,65.69,77858.0
2019-02-05 11:05:00,65.75,65.95,65.62,65.65,68868.0,65.75,65.95,65.62,65.65,68868.0
2019-02-05 11:10:00,65.65,65.72,65.43,65.43,27588.0,65.65,65.72,65.43,65.43,27588.0
2019-02-05 11:15:00,65.43,65.76,65.3,65.67,37870.0,65.43,65.76,65.3,65.67,37870.0
2019-02-05 11:20:00,65.64,65.74,65.56,65.71,21690.0,65.64,65.74,65.56,65.71,21690.0
2019-02-05 11:25:00,65.67,65.95,65.67,65.92,43440.0,65.67,65.95,65.67,65.92,43440.0
2019-02-05 11:30:00,65.89,65.94,65.79,65.79,24654.0,65.89,65.94,65.79,65.79,24654.0
2019-02-05 11:35:00,65.79,65.79,65.51,65.51,21100.0,65.79,65.79,65.51,65.51,21100.0
2019-02-05 11:40:00,65.51,65.79,65.33,65.55,34402.0,65.51,65.79,65.33,65.55,34402.0
2019-02-05 11:45:00,65.68,65.68,65.48,65.53,22632.0,65.68,65.68,65.48,65.53,22632.0
2019-02-05 11:50:00,65.51,65.57,65.45,65.51,13226.0,65.51,65.57,65.45,65.51,13226.0
2019-02-05 11:55:00,65.53,65.54,65.35,65.37,28094.0,65.53,65.54,65.35,65.37,28094.0
2019-02-05 12:00:00,65.37,65.48,65.35,65.39,21474.0,65.37,65.48,65.35,65.39,21474.0
2019-02-05 12:05:00,65.41,65.41,65.12,65.19,20174.0,65.41,65.41,65.12,65.19,20174.0
2019-02-05 12:10:00,65.22,65.22,65.07,65.07,29312.0,65.22,65.22,65.07,65.07,29312.0
2019-02-05 12:15:00,65.06,65.13,64.74,64.76,51238.0,65.06,65.13,64.74,64.76,51238.0
2019-02-05 12:20:00,64.84,64.92,64.79,64.83,22586.0,64.84,64.92,64.79,64.83,22586.0
2019-02-05 12:25:00,64.82,64.86,64.63,64.7,36840.0,64.82,64.86,64.63,64.7,36840.0
2019-02-05 12:30:00,64.67,64.71,64.53,64.63,34466.0,64.67,64.71,64.53,64.63,34466.0
2019-02-05 12:35:00,64.62,64.68,64.53,64.63,26490.0,64.62,64.68,64.53,64.63,26490.0
2019-02-05 12:40:00,64.61,64.68,64.42,64.48,25696.0,64.61,64.68,64.42,64.48,25696.0
2019-02-05 12:45:00,64.46,64.46,64.21,64.25,64190.0,64.46,64.46,64.21,64.25,64190.0
2019-02-05 12:50:00,64.25,64.33,63.84,63.99,75418.0,64.25,64.33,63.84,63.99,75418.0
2019-02-05 12:55:00,64.01,64.03,63.66,63.8,43164.0,64.01,64.03,63.66,63.8,43164.0
2019-02-05 13:00:00,63.82,63.86,63.7,63.7,42018.0,63.82,63.86,63.7,63.7,42018.0
2019-02-05 13:05:00,63.74,63.96,63.72,63.82,62844.0,63.74,63.96,63.72,63.82,62844.0
2019-02-05 13:10:00,63.79,63.79,63.42,63.55,46784.0,63.79,63.79,63.42,63.55,46784.0
2019-02-05 13:15:00,63.57,63.62,63.33,63.49,55296.0,63.57,63.62,63.33,63.49,55296.0
2019-02-05 13:20:00,63.52,63.54,63.13,63.25,62594.0,63.52,63.54,63.13,63.25,62594.0
2019-02-05 13:25:00,63.26,63.45,63.15,63.41,50730.0,63.26,63.45,63.15,63.41,50730.0
2019-02-05 13:30:00,63.42,63.56,63.34,63.34,48594.0,63.42,63.56,63.34,63.34,48594.0
2019-02-05 13:35:00,63.42,63.59,63.09,63.19,59142.0,63.42,63.59,63.09,63.19,59142.0
2019-02-05 13:40:00,63.21,63.35,63.15,63.27,32184.0,63.21,63.35,63.15,63.27,32184.0
2019-02-05 13:45:00,63.19,63.23,62.86,62.94,29544.0,63.19,63.23,62.86,62.94,29544.0
2019-02-05 13:50:00,62.92,63.13,62.91,62.94,37668.0,62.92,63.13,62.91,62.94,37668.0
2019-02-05 13:55:00,62.98,63.09,62.88,62.96,55692.0,62.98,63.09,62.88,62.96,55692.0
2019-02-05 14:00:00,62.95,63.61,62.94,63.56,90748.0,62.95,63.61,62.94,63.56,90748.0
2019-02-05 14:05:00,63.6,63.68,63.5,63.53,37870.0,63.6,63.68,63.5,63.53,37870.0
2019-02-05 14:10:00,63.55,63.64,63.54,63.62,25892.0,63.55,63.64,63.54,63.62,25892.0
2019-02-05 14:15:00,63.6,63.74,63.53,63.71,50148.0,63.6,63.74,63.53,63.71,50148.0
2019-02-05 14:20:00,63.65,63.88,63.63,63.82,60142.0,63.65,63.88,63.63,63.82,60142.0
2019-02-05 14:25:00,63.85,64.27,63.82,64.02,56826.0,63.85,64.27,63.82,64.02,56826.0
2019-02-05 14:30:00,63.98,64.06,63.94,64.0,27344.0,63.98,64.06,63.94,64.0,27344.0
2019-02-05 14:35:00,63.99,64.09,63.89,63.99,44692.0,63.99,64.09,63.89,63.99,44692.0
2019-02-05 14:40:00,63.97,64.01,63.87,63.94,24034.0,63.97,64.01,63.87,63.94,24034.0
2019-02-05 14:45:00,63.95,64.07,63.89,63.89,34700.0,63.95,64.07,63.89,63.89,34700.0
2019-02-05 14:50:00,63.95,64.01,63.85,63.86,26698.0,63.95,64.01,63.85,63.86,26698.0
2019-02-05 14:55:00,63.85,64.03,63.85,63.95,40506.0,63.85,64.03,63.85,63.95,40506.0
2019-02-05 15:00:00,63.97,64.07,63.95,64.02,37592.0,63.97,64.07,63.95,64.02,37592.0
2019-02-05 15:05:00,64.03,64.1,63.95,63.95,24390.0,64.03,64.1,63.95,63.95,24390.0
2019-02-05 15:10:00,63.96,63.99,63.87,63.97,47448.0,63.96,63.99,63.87,63.97,47448.0
2019-02-05 15:15:00,63.95,63.96,63.88,63.91,27462.0,63.95,63.96,63.88,63.91,27462.0
2019-02-05 15:20:00,63.91,63.99,63.88,63.95,48984.0,63.91,63.99,63.88,63.95,48984.0
2019-02-05 15:25:00,63.93,64.03,63.93,64.0,37704.0,63.93,64.03,63.93,64.0,37704.0
2019-02-05 15:30:00,64.0,64.11,63.97,64.11,64898.0,64.0,64.11,63.97,64.11,64898.0
2019-02-05 15:35:00,64.1,64.1,63.93,63.97,69514.0,64.1,64.1,63.93,63.97,69514.0
2019-02-05 15:40:00,63.96,64.05,63.95,64.03,53176.0,63.96,64.05,63.95,64.03,53176.0
2019-02-05 15:45:00,64.05,64.05,63.81,63.81,82470.0,64.05,64.05,63.81,63.81,82470.0
2019-02-05 15:50:00,63.8,63.85,63.63,63.74,140288.0,63.8,63.85,63.63,63.74,140288.0
2019-02-05 15:55:00,63.75,63.82,63.63,63.74,244482.0,63.75,63.82,63.63,63.74,244482.0
2019-02-06 09:30:00,63.75,63.75,62.27,62.32,94338.0,63.75,63.75,62.27,62.32,94338.0
2019-02-06 09:35:00,62.27,62.63,60.92,60.93,159548.0,62.27,62.63,60.92,60.93,159548.0
2019-02-06 09:40:00,60.98,61.55,60.93,61.29,269368.0,60.98,61.55,60.93,61.29,269368.0
2019-02-06 09:45:00,61.35,61.69,61.06,61.61,67080.0,61.35,61.69,61.06,61.61,67080.0
2019-02-06 09:50:00,61.62,63.1,61.56,63.0,200446.0,61.62,63.1,61.56,63.0,200446.0
2019-02-06 09:55:00,63.01,63.02,62.55,62.71,183746.0,63.01,63.02,62.55,62.71,183746.0
2019-02-06 10:00:00,62.78,62.78,62.1,62.15,151324.0,62.78,62.78,62.1,62.15,151324.0
2019-02-06 10:05:00,62.13,62.17,61.79,61.81,85380.0,62.13,62.17,61.79,61.81,85380.0
2019-02-06 10:10:00,61.9,61.93,61.68,61.77,112926.0,61.9,61.93,61.68,61.77,112926.0
2019-02-06 10:15:00,61.72,61.88,61.71,61.84,47918.0,61.72,61.88,61.71,61.84,47918.0
2019-02-06 10:20:00,61.8,61.88,61.65,61.74,83674.0,61.8,61.88,61.65,61.74,83674.0
2019-02-06 10:25:00,61.75,61.79,61.62,61.65,74046.0,61.75,61.79,61.62,61.65,74046.0
2019-02-06 10:30:00,61.66,61.66,61.49,61.56,64382.0,61.66,61.66,61.49,61.56,64382.0
2019-02-06 10:35:00,61.55,61.67,61.41,61.67,45894.0,61.55,61.67,61.41,61.67,45894.0
2019-02-06 10:40:00,61.65,61.97,61.64,61.91,51126.0,61.65,61.97,61.64,61.91,51126.0
2019-02-06 10:45:00,61.92,62.09,61.82,61.9,94644.0,61.92,62.09,61.82,61.9,94644.0
2019-02-06 10:50:00,61.92,62.5,61.92,62.45,186326.0,61.92,62.5,61.92,62.45,186326.0
2019-02-06 10:55:00,62.41,62.47,62.27,62.27,127014.0,62.41,62.47,62.27,62.27,127014.0
2019-02-06 11:00:00,62.26,62.33,62.06,62.24,45672.0,62.26,62.33,62.06,62.24,45672.0
2019-02-06 11:05:00,62.27,63.04,62.23,62.82,190656.0,62.27,63.04,62.23,62.82,190656.0
2019-02-06 11:10:00,62.69,62.81,62.49,62.54,105210.0,62.69,62.81,62.49,62.54,105210.0
2019-02-06 11:15:00,62.54,62.85,62.48,62.65,153362.0,62.54,62.85,62.48,62.65,153362.0
2019-02-06 11:20:00,62.68,62.7,62.51,62.51,49020.0,62.68,62.7,62.51,62.51,49020.0
2019-02-06 11:25:00,62.51,62.67,62.46,62.61,58368.0,62.51,62.67,62.46,62.61,58368.0
2019-02-06 11:30:00,62.63,62.68,62.55,62.62,55232.0,62.63,62.68,62.55,62.62,55232.0
2019-02-06 11:35:00,62.61,62.74,62.59,62.71,36618.0,62.61,62.74,62.59,62.71,36618.0
2019-02-06 11:40:00,62.69,62.71,62.64,62.64,30474.0,62.69,62.71,62.64,62.64,30474.0
2019-02-06 11:45:00,62.65,62.8,62.62,62.62,56776.0,62.65,62.8,62.62,62.62,56776.0
2019-02-06 11:50:00,62.65,62.77,62.62,62.62,26132.0,62.65,62.77,62.62,62.62,26132.0
2019-02-06 11:55:00,62.66,62.75,62.6,62.74,23110.0,62.66,62.75,62.6,62.74,23110.0
2019-02-06 12:00:00,62.74,62.93,62.73,62.93,30146.0,62.74,62.93,62.73,62.93,30146.0
2019-02-06 12:05:00,62.93,63.01,62.86,63.0,39424.0,62.93,63.01,62.86,63.0,39424.0
2019-02-06 12:10:00,62.98,63.02,62.92,63.02,32628.0,62.98,63.02,62.92,63.02,32628.0
2019-02-06 12:15:00,63.02,63.21,63.02,63.06,53620.0,63.02,63.21,63.02,63.06,53620.0
2019-02-06 12:20:00,63.08,63.1,62.95,63.04,70312.0,63.08,63.1,62.95,63.04,70312.0
2019-02-06 12:25:00,63.07,63.4,63.04,63.4,142300.0,63.07,63.4,63.04,63.4,142300.0
2019-02-06 12:30:00,63.38,63.38,63.07,63.12,29576.0,63.38,63.38,63.07,63.12,29576.0
2019-02-06 12:35:00,63.12,63.12,62.99,63.01,28870.0,63.12,63.12,62.99,63.01,28870.0
2019-02-06 12:40:00,63.02,63.13,62.99,63.13,74282.0,63.02,63.13,62.99,63.13,74282.0
2019-02-06 12:45:00,63.12,63.13,63.04,63.05,15362.0,63.12,63.13,63.04,63.05,15362.0
2019-02-06 12:50:00,63.07,63.09,63.01,63.03,20190.0,63.07,63.09,63.01,63.03,20190.0
2019-02-06 12:55:00,63.01,63.01,62.93,62.93,18684.0,63.01,63.01,62.93,62.93,18684.0
2019-02-06 13:00:00,62.96,62.99,62.93,62.96,18282.0,62.96,62.99,62.93,62.96,18282.0
2019-02-06 13:05:00,62.94,62.99,62.93,62.99,10710.0,62.94,62.99,62.93,62.99,10710.0
2019-02-06 13:10:00,62.99,63.07,62.97,62.98,21958.0,62.99,63.07,62.97,62.98,21958.0
2019-02-06 13:15:00,62.97,63.04,62.97,63.03,19142.0,62.97,63.04,62.97,63.03,19142.0
2019-02-06 13:20:00,63.02,63.04,62.96,63.02,17718.0,63.02,63.04,62.96,63.02,17718.0
2019-02-06 13:25:00,63.01,63.02,62.96,63.02,14842.0,63.01,63.02,62.96,63.02,14842.0
2019-02-06 13:30:00,63.02,63.3,63.02,63.3,33636.0,63.02,63.3,63.02,63.3,33636.0
2019-02-06 13:35:00,63.31,63.33,63.26,63.29,19966.0,63.31,63.33,63.26,63.29,19966.0
2019-02-06 13:40:00,63.27,63.39,63.26,63.28,36012.0,63.27,63.39,63.26,63.28,36012.0
2019-02-06 13:45:00,63.26,63.26,63.19,63.19,17316.0,63.26,63.26,63.19,63.19,17316.0
2019-02-06 13:50:00,63.19,63.22,63.17,63.18,15546.0,63.19,63.22,63.17,63.18,15546.0
2019-02-06 13:55:00,63.19,63.22,63.17,63.19,16686.0,63.19,63.22,63.17,63.19,16686.0
2019-02-06 14:00:00,63.2,63.31,63.19,63.31,29978.0,63.2,63.31,63.19,63.31,29978.0
2019-02-06 14:05:00,63.3,63.32,63.26,63.26,30558.0,63.3,63.32,63.26,63.26,30558.0
2019-02-06 14:10:00,63.27,63.27,63.21,63.22,31076.0,63.27,63.27,63.21,63.22,31076.0
2019-02-06 14:15:00,63.23,63.25,63.19,63.24,26132.0,63.23,63.25,63.19,63.24,26132.0
2019-02-06 14:20:00,63.24,63.24,63.2,63.21,14912.0,63.24,63.24,63.2,63.21,14912.0
2019-02-06 14:25:00,63.21,63.22,63.09,63.1,19626.0,63.21,63.22,63.09,63.1,19626.0
2019-02-06 14:30:00,63.1,63.11,62.92,62.99,25656.0,63.1,63.11,62.92,62.99,25656.0
2019-02-06 14:35:00,62.99,63.02,62.94,62.96,17876.0,62.99,63.02,62.94,62.96,17876.0
2019-02-06 14:40:00,62.95,62.98,62.92,62.95,19458.0,62.95,62.98,62.92,62.95,19458.0
2019-02-06 14:45:00,62.94,62.96,62.91,62.95,20800.0,62.94,62.96,62.91,62.95,20800.0
2019-02-06 14:50:00,62.95,62.96,62.9,62.92,30480.0,62.95,62.96,62.9,62.92,30480.0
2019-02-06 14:55:00,62.94,63.04,62.93,63.04,23014.0,62.94,63.04,62.93,63.04,23014.0
2019-02-06 15:00:00,63.02,63.09,62.99,62.99,19496.0,63.02,63.09,62.99,62.99,19496.0
2019-02-06 15:05:00,62.99,63.01,62.96,63.01,19804.0,62.99,63.01,62.96,63.01,19804.0
2019-02-06 15:10:00,63.01,63.07,62.99,63.06,20482.0,63.01,63.07,62.99,63.06,20482.0
2019-02-06 15:15:00,63.08,63.13,63.06,63.13,35574.0,63.08,63.13,63.06,63.13,35574.0
2019-02-06 15:20:00,63.12,63.27,63.12,63.27,29432.0,63.12,63.27,63.12,63.27,29432.0
2019-02-06 15:25:00,63.27,63.3,63.25,63.28,36988.0,63.27,63.3,63.25,63.28,36988.0
2019-02-06 15:30:00,63.28,63.33,63.25,63.33,39692.0,63.28,63.33,63.25,63.33,39692.0
2019-02-06 15:35:00,63.33,63.33,63.23,63.27,35448.0,63.33,63.33,63.23,63.27,35448.0
2019-02-06 15:40:00,63.27,63.27,63.22,63.22,55724.0,63.27,63.27,63.22,63.22,55724.0
2019-02-06 15:45:00,63.21,63.21,63.12,63.13,58514.0,63.21,63.21,63.12,63.13,58514.0
2019-02-06 15:50:00,63.14,63.14,63.07,63.08,91616.0,63.14,63.14,63.07,63.08,91616.0
2019-02-06 15:55:00,63.07,63.12,63.0,63.09,220176.0,63.07,63.12,63.0,63.09,220176.0
2019-02-07 09:30:00,64.35,64.89,63.35,63.65,132510.0,64.35,64.89,63.35,63.65,132510.0
2019-02-07 09:35:00,63.58,63.71,63.16,63.35,64670.0,63.58,63.71,63.16,63.35,64670.0
2019-02-07 09:40:00,63.37,63.64,63.36,63.56,56967.0,63.37,63.64,63.36,63.56,56967.0
2019-02-07 09:45:00,63.53,63.95,63.36,63.6,69668.0,63.53,63.95,63.36,63.6,69668.0
2019-02-07 09:50:00,63.54,63.57,63.25,63.42,73330.0,63.54,63.57,63.25,63.42,73330.0
2019-02-07 09:55:00,63.44,63.45,63.04,63.26,50270.0,63.44,63.45,63.04,63.26,50270.0
2019-02-07 10:00:00,63.23,63.42,63.12,63.35,51859.0,63.23,63.42,63.12,63.35,51859.0
2019-02-07 10:05:00,63.34,63.56,63.3,63.42,27467.0,63.34,63.56,63.3,63.42,27467.0
2019-02-07 10:10:00,63.44,63.83,63.41,63.8,21938.0,63.44,63.83,63.41,63.8,21938.0
2019-02-07 10:15:00,63.84,63.87,63.66,63.73,60100.0,63.84,63.87,63.66,63.73,60100.0
2019-02-07 10:20:00,63.68,63.73,63.41,63.41,64476.0,63.68,63.73,63.41,63.41,64476.0
2019-02-07 10:25:00,63.4,63.75,63.35,63.62,16641.0,63.4,63.75,63.35,63.62,16641.0
2019-02-07 10:30:00,63.58,63.93,63.58,63.8,26486.0,63.58,63.93,63.58,63.8,26486.0
2019-02-07 10:35:00,63.81,64.01,63.78,63.87,22444.0,63.81,64.01,63.78,63.87,22444.0
2019-02-07 10:40:00,63.9,64.18,63.89,64.08,25038.0,63.9,64.18,63.89,64.08,25038.0
2019-02-07 10:45:00,64.17,64.36,64.16,64.18,21095.0,64.17,64.36,64.16,64.18,21095.0
2019-02-07 10:50:00,64.14,64.22,63.96,64.06,22057.0,64.14,64.22,63.96,64.06,22057.0
2019-02-07 10:55:00,64.06,64.23,64.02,64.11,20770.0,64.06,64.23,64.02,64.11,20770.0
2019-02-07 11:00:00,64.11,64.18,63.94,63.94,30571.0,64.11,64.18,63.94,63.94,30571.0
2019-02-07 11:05:00,63.97,63.97,63.79,63.83,21338.0,63.97,63.97,63.79,63.83,21338.0
2019-02-07 11:10:00,63.83,63.94,63.76,63.93,13810.0,63.83,63.94,63.76,63.93,13810.0
2019-02-07 11:15:00,63.95,64.08,63.88,63.92,20959.0,63.95,64.08,63.88,63.92,20959.0
2019-02-07 11:20:00,63.9,64.03,63.82,63.83,15650.0,63.9,64.03,63.82,63.83,15650.0
2019-02-07 11:25:00,63.84,64.04,63.82,63.85,17058.0,63.84,64.04,63.82,63.85,17058.0
2019-02-07 11:30:00,63.85,63.87,63.65,63.69,20699.0,63.85,63.87,63.65,63.69,20699.0
2019-02-07 11:35:00,63.74,63.91,63.72,63.86,13557.0,63.74,63.91,63.72,63.86,13557.0
2019-02-07 11:40:00,63.88,63.92,63.83,63.86,13009.0,63.88,63.92,63.83,63.86,13009.0
2019-02-07 11:45:00,63.85,63.86,63.73,63.75,11107.0,63.85,63.86,63.73,63.75,11107.0
2019-02-07 11:50:00,63.74,63.92,63.69,63.79,16297.0,63.74,63.92,63.69,63.79,16297.0
2019-02-07 11:55:00,63.79,63.82,63.72,63.74,11158.0,63.79,63.82,63.72,63.74,11158.0
2019-02-07 12:00:00,63.72,63.74,63.62,63.62,21099.0,63.72,63.74,63.62,63.62,21099.0
2019-02-07 12:05:00,63.62,63.78,63.6,63.76,18607.0,63.62,63.78,63.6,63.76,18607.0
2019-02-07 12:10:00,63.76,63.78,63.71,63.71,19764.0,63.76,63.78,63.71,63.71,19764.0
2019-02-07 12:15:00,63.72,63.8,63.67,63.78,12207.0,63.72,63.8,63.67,63.78,12207.0
2019-02-07 12:20:00,63.76,63.81,63.74,63.76,16168.0,63.76,63.81,63.74,63.76,16168.0
2019-02-07 12:25:00,63.75,64.02,63.75,63.86,43492.0,63.75,64.02,63.75,63.86,43492.0
2019-02-07 12:30:00,63.88,63.96,63.85,63.92,18163.0,63.88,63.96,63.85,63.92,18163.0
2019-02-07 12:35:00,63.89,63.91,63.73,63.79,13920.0,63.89,63.91,63.73,63.79,13920.0
2019-02-07 12:40:00,63.74,63.81,63.73,63.79,14703.0,63.74,63.81,63.73,63.79,14703.0
2019-02-07 12:45:00,63.8,63.93,63.77,63.85,31561.0,63.8,63.93,63.77,63.85,31561.0
2019-02-07 12:50:00,63.85,63.87,63.73,63.73,35456.0,63.85,63.87,63.73,63.73,35456.0
2019-02-07 12:55:00,63.73,63.77,63.65,63.77,9699.0,63.73,63.77,63.65,63.77,9699.0
2019-02-07 13:00:00,63.77,63.85,63.74,63.81,19231.0,63.77,63.85,63.74,63.81,19231.0
2019-02-07 13:05:00,63.82,63.89,63.81,63.84,16278.0,63.82,63.89,63.81,63.84,16278.0
2019-02-07 13:10:00,63.85,63.88,63.8,63.86,16502.0,63.85,63.88,63.8,63.86,16502.0
2019-02-07 13:15:00,63.86,63.93,63.8,63.82,11074.0,63.86,63.93,63.8,63.82,11074.0
2019-02-07 13:20:00,63.82,63.84,63.7,63.75,18217.0,63.82,63.84,63.7,63.75,18217.0
2019-02-07 13:25:00,63.75,63.75,63.59,63.6,13837.0,63.75,63.75,63.59,63.6,13837.0
2019-02-07 13:30:00,63.6,64.01,63.57,63.84,72918.0,63.6,64.01,63.57,63.84,72918.0
2019-02-07 13:35:00,63.82,63.99,63.81,63.99,11189.0,63.82,63.99,63.81,63.99,11189.0
2019-02-07 13:40:00,63.99,64.0,63.9,63.93,16810.0,63.99,64.0,63.9,63.93,16810.0
2019-02-07 13:45:00,63.96,63.96,63.85,63.9,17182.0,63.96,63.96,63.85,63.9,17182.0
2019-02-07 13:50:00,63.89,63.97,63.85,63.94,9704.0,63.89,63.97,63.85,63.94,9704.0
2019-02-07 13:55:00,63.96,64.04,63.92,63.96,19577.0,63.96,64.04,63.92,63.96,19577.0
2019-02-07 14:00:00,63.95,63.97,63.87,63.91,20898.0,63.95,63.97,63.87,63.91,20898.0
2019-02-07 14:05:00,63.9,63.97,63.8,63.83,23589.0,63.9,63.97,63.8,63.83,23589.0
2019-02-07 14:10:00,63.83,63.83,63.61,63.67,18239.0,63.83,63.83,63.61,63.67,18239.0
2019-02-07 14:15:00,63.65,63.66,63.5,63.51,20750.0,63.65,63.66,63.5,63.51,20750.0
2019-02-07 14:20:00,63.51,63.6,63.51,63.55,12256.0,63.51,63.6,63.51,63.55,12256.0
2019-02-07 14:25:00,63.54,63.56,63.45,63.53,14990.0,63.54,63.56,63.45,63.53,14990.0
2019-02-07 14:30:00,63.52,63.61,63.52,63.6,11784.0,63.52,63.61,63.52,63.6,11784.0
2019-02-07 14:35:00,63.58,63.65,63.5,63.5,15149.0,63.58,63.65,63.5,63.5,15149.0
2019-02-07 14:40:00,63.48,63.54,63.45,63.51,13692.0,63.48,63.54,63.45,63.51,13692.0
2019-02-07 14:45:00,63.51,63.57,63.49,63.54,13347.0,63.51,63.57,63.49,63.54,13347.0
2019-02-07 14:50:00,63.51,63.56,63.47,63.47,13430.0,63.51,63.56,63.47,63.47,13430.0
2019-02-07 14:55:00,63.47,63.5,63.43,63.46,13774.0,63.47,63.5,63.43,63.46,13774.0
2019-02-07 15:00:00,63.46,63.5,63.34,63.34,17178.0,63.46,63.5,63.34,63.34,17178.0
2019-02-07 15:05:00,63.37,63.46,63.32,63.43,11272.0,63.37,63.46,63.32,63.43,11272.0
2019-02-07 15:10:00,63.42,63.45,63.38,63.43,17337.0,63.42,63.45,63.38,63.43,17337.0
2019-02-07 15:15:00,63.44,63.49,63.43,63.48,15436.0,63.44,63.49,63.43,63.48,15436.0
2019-02-07 15:20:00,63.49,63.54,63.47,63.54,16997.0,63.49,63.54,63.47,63.54,16997.0
2019-02-07 15:25:00,63.55,63.64,63.52,63.62,26385.0,63.55,63.64,63.52,63.62,26385.0
2019-02-07 15:30:00,63.63,63.67,63.52,63.57,34339.0,63.63,63.67,63.52,63.57,34339.0
2019-02-07 15:35:00,63.55,63.64,63.53,63.63,26355.0,63.55,63.64,63.53,63.63,26355.0
2019-02-07 15:40:00,63.63,63.79,63.63,63.73,38693.0,63.63,63.79,63.63,63.73,38693.0
2019-02-07 15:45:00,63.74,63.81,63.72,63.77,66219.0,63.74,63.81,63.72,63.77,66219.0
2019-02-07 15:50:00,63.77,63.85,63.76,63.84,86792.0,63.77,63.85,63.76,63.84,86792.0
2019-02-07 15:55:00,63.84,63.92,63.79,63.92,200374.0,63.84,63.92,63.79,63.92,200374.0
2019-02-08 09:30:00,63.73,63.96,63.56,63.57,45164.0,63.73,63.96,63.56,63.57,45164.0
2019-02-08 09:35:00,63.61,63.71,63.42,63.42,17458.0,63.61,63.71,63.42,63.42,17458.0
2019-02-08 09:40:00,63.42,63.74,63.42,63.68,27034.0,63.42,63.74,63.42,63.68,27034.0
2019-02-08 09:45:00,63.61,63.65,63.35,63.36,37436.0,63.61,63.65,63.35,63.36,37436.0
2019-02-08 09:50:00,63.33,63.34,63.05,63.09,18046.0,63.33,63.34,63.05,63.09,18046.0
2019-02-08 09:55:00,63.1,63.18,62.9,62.95,21873.0,63.1,63.18,62.9,62.95,21873.0
2019-02-08 10:00:00,62.93,63.01,62.87,62.93,18348.0,62.93,63.01,62.87,62.93,18348.0
2019-02-08 10:05:00,62.94,63.04,62.87,62.95,15338.0,62.94,63.04,62.87,62.95,15338.0
2019-02-08 10:10:00,62.96,63.14,62.91,62.91,20500.0,62.96,63.14,62.91,62.91,20500.0
2019-02-08 10:15:00,62.94,63.14,62.94,63.04,12271.0,62.94,63.14,62.94,63.04,12271.0
2019-02-08 10:20:00,63.04,63.15,63.02,63.15,15714.0,63.04,63.15,63.02,63.15,15714.0
2019-02-08 10:25:00,63.13,63.47,63.11,63.35,15013.0,63.13,63.47,63.11,63.35,15013.0
2019-02-08 10:30:00,63.34,63.44,63.25,63.36,14618.0,63.34,63.44,63.25,63.36,14618.0
2019-02-08 10:35:00,63.33,63.41,63.27,63.41,13188.0,63.33,63.41,63.27,63.41,13188.0
2019-02-08 10:40:00,63.41,63.41,63.23,63.28,19413.0,63.41,63.41,63.23,63.28,19413.0
2019-02-08 10:45:00,63.27,63.29,62.9,62.9,26191.0,63.27,63.29,62.9,62.9,26191.0
2019-02-08 10:50:00,62.9,62.93,62.56,62.75,41574.0,62.9,62.93,62.56,62.75,41574.0
2019-02-08 10:55:00,62.75,62.91,62.64,62.74,31035.0,62.75,62.91,62.64,62.74,31035.0
2019-02-08 11:00:00,62.73,62.8,62.63,62.68,13660.0,62.73,62.8,62.63,62.68,13660.0
2019-02-08 11:05:00,62.68,62.77,62.55,62.55,22149.0,62.68,62.77,62.55,62.55,22149.0
2019-02-08 11:10:00,62.58,62.6,62.47,62.56,22012.0,62.58,62.6,62.47,62.56,22012.0
2019-02-08 11:15:00,62.56,62.74,62.54,62.56,13758.0,62.56,62.74,62.54,62.56,13758.0
2019-02-08 11:20:00,62.54,62.69,62.49,62.65,10442.0,62.54,62.69,62.49,62.65,10442.0
2019-02-08 11:25:00,62.65,62.69,62.52,62.6,15238.0,62.65,62.69,62.52,62.6,15238.0
2019-02-08 11:30:00,62.6,62.62,62.38,62.39,61517.0,62.6,62.62,62.38,62.39,61517.0
2019-02-08 11:35:00,62.38,62.58,62.36,62.55,12495.0,62.38,62.58,62.36,62.55,12495.0
2019-02-08 11:40:00,62.57,62.58,62.36,62.43,12994.0,62.57,62.58,62.36,62.43,12994.0
2019-02-08 11:45:00,62.47,62.47,62.24,62.35,26104.0,62.47,62.47,62.24,62.35,26104.0
2019-02-08 11:50:00,62.35,62.48,62.28,62.47,13785.0,62.35,62.48,62.28,62.47,13785.0
2019-02-08 11:55:00,62.48,62.53,62.4,62.44,25795.0,62.48,62.53,62.4,62.44,25795.0
2019-02-08 12:00:00,62.44,62.46,62.37,62.37,11736.0,62.44,62.46,62.37,62.37,11736.0
2019-02-08 12:05:00,62.4,62.56,62.4,62.5,11105.0,62.4,62.56,62.4,62.5,11105.0
2019-02-08 12:10:00,62.5,62.5,62.42,62.44,10023.0,62.5,62.5,62.42,62.44,10023.0
2019-02-08 12:15:00,62.44,62.63,62.44,62.63,64781.0,62.44,62.63,62.44,62.63,64781.0
2019-02-08 12:20:00,62.65,62.67,62.6,62.64,14307.0,62.65,62.67,62.6,62.64,14307.0
2019-02-08 12:25:00,62.67,62.73,62.65,62.7,10141.0,62.67,62.73,62.65,62.7,10141.0
2019-02-08 12:30:00,62.7,62.76,62.69,62.72,9000.0,62.7,62.76,62.69,62.72,9000.0
2019-02-08 12:35:00,62.73,62.77,62.68,62.76,10666.0,62.73,62.77,62.68,62.76,10666.0
2019-02-08 12:40:00,62.76,62.81,62.74,62.79,8909.0,62.76,62.81,62.74,62.79,8909.0
2019-02-08 12:45:00,62.8,62.87,62.78,62.78,11055.0,62.8,62.87,62.78,62.78,11055.0
2019-02-08 12:50:00,62.78,62.82,62.68,62.82,17800.0,62.78,62.82,62.68,62.82,17800.0
2019-02-08 12:55:00,62.84,62.88,62.76,62.76,14115.0,62.84,62.88,62.76,62.76,14115.0
2019-02-08 13:00:00,62.76,62.79,62.72,62.78,14650.0,62.76,62.79,62.72,62.78,14650.0
2019-02-08 13:05:00,62.78,62.8,62.71,62.8,9675.0,62.78,62.8,62.71,62.8,9675.0
2019-02-08 13:10:00,62.8,62.88,62.79,62.79,15303.0,62.8,62.88,62.79,62.79,15303.0
2019-02-08 13:15:00,62.79,62.82,62.63,62.8,45024.0,62.79,62.82,62.63,62.8,45024.0
2019-02-08 13:20:00,62.8,62.82,62.72,62.72,16384.0,62.8,62.82,62.72,62.72,16384.0
2019-02-08 13:25:00,62.72,62.78,62.72,62.74,9099.0,62.72,62.78,62.72,62.74,9099.0
2019-02-08 13:30:00,62.74,62.82,62.67,62.7,26200.0,62.74,62.82,62.67,62.7,26200.0
2019-02-08 13:35:00,62.72,62.75,62.69,62.7,17150.0,62.72,62.75,62.69,62.7,17150.0
2019-02-08 13:40:00,62.72,62.76,62.68,62.73,15167.0,62.72,62.76,62.68,62.73,15167.0
2019-02-08 13:45:00,62.72,62.79,62.72,62.76,7065.0,62.72,62.79,62.72,62.76,7065.0
2019-02-08 13:50:00,62.77,62.77,62.67,62.72,25736.0,62.77,62.77,62.67,62.72,25736.0
2019-02-08 13:55:00,62.72,62.79,62.68,62.77,15581.0,62.72,62.79,62.68,62.77,15581.0
2019-02-08 14:00:00,62.79,62.83,62.78,62.82,11955.0,62.79,62.83,62.78,62.82,11955.0
2019-02-08 14:05:00,62.8,62.93,62.8,62.93,22521.0,62.8,62.93,62.8,62.93,22521.0
2019-02-08 14:10:00,62.93,63.14,62.92,63.12,22199.0,62.93,63.14,62.92,63.12,22199.0
2019-02-08 14:15:00,63.14,63.14,63.01,63.01,19966.0,63.14,63.14,63.01,63.01,19966.0
2019-02-08 14:20:00,63.03,63.08,63.02,63.06,12872.0,63.03,63.08,63.02,63.06,12872.0
2019-02-08 14:25:00,63.05,63.05,62.99,63.02,13350.0,63.05,63.05,62.99,63.02,13350.0
2019-02-08 14:30:00,63.04,63.09,63.02,63.07,11026.0,63.04,63.09,63.02,63.07,11026.0
2019-02-08 14:35:00,63.07,63.07,62.93,62.96,19006.0,63.07,63.07,62.93,62.96,19006.0
2019-02-08 14:40:00,62.96,62.96,62.88,62.88,15136.0,62.96,62.96,62.88,62.88,15136.0
2019-02-08 14:45:00,62.9,62.95,62.89,62.89,9533.0,62.9,62.95,62.89,62.89,9533.0
2019-02-08 14:50:00,62.9,62.94,62.82,62.82,16363.0,62.9,62.94,62.82,62.82,16363.0
2019-02-08 14:55:00,62.83,62.85,62.77,62.81,18887.0,62.83,62.85,62.77,62.81,18887.0
2019-02-08 15:00:00,62.8,62.84,62.65,62.66,49497.0,62.8,62.84,62.65,62.66,49497.0
2019-02-08 15:05:00,62.66,62.72,62.65,62.68,18799.0,62.66,62.72,62.65,62.68,18799.0
2019-02-08 15:10:00,62.68,62.69,62.65,62.69,21052.0,62.68,62.69,62.65,62.69,21052.0
2019-02-08 15:15:00,62.69,62.7,62.62,62.65,23600.0,62.69,62.7,62.62,62.65,23600.0
2019-02-08 15:20:00,62.66,62.66,62.53,62.55,34173.0,62.66,62.66,62.53,62.55,34173.0
2019-02-08 15:25:00,62.54,62.61,62.53,62.61,23656.0,62.54,62.61,62.53,62.61,23656.0
2019-02-08 15:30:00,62.61,62.63,62.58,62.63,20949.0,62.61,62.63,62.58,62.63,20949.0
2019-02-08 15:35:00,62.63,62.71,62.63,62.71,20061.0,62.63,62.71,62.63,62.71,20061.0
2019-02-08 15:40:00,62.72,62.79,62.7,62.73,31222.0,62.72,62.79,62.7,62.73,31222.0
2019-02-08 15:45:00,62.75,62.79,62.72,62.72,39117.0,62.75,62.79,62.72,62.72,39117.0
2019-02-08 15:50:00,62.73,62.81,62.72,62.81,50698.0,62.73,62.81,62.72,62.81,50698.0
2019-02-08 15:55:00,62.8,62.9,62.71,62.9,169513.0,62.8,62.9,62.71,62.9,169513.0
2019-02-11 09:30:00,62.95,63.11,62.8,62.93,50743.0,62.95,63.11,62.8,62.93,50743.0
2019-02-11 09:35:00,62.93,62.98,62.5,62.58,157130.0,62.93,62.98,62.5,62.58,157130.0
2019-02-11 09:40:00,62.53,62.54,62.29,62.42,24495.0,62.53,62.54,62.29,62.42,24495.0
2019-02-11 09:45:00,62.36,62.36,61.93,62.02,89160.0,62.36,62.36,61.93,62.02,89160.0
2019-02-11 09:50:00,62.01,62.17,61.91,61.97,40420.0,62.01,62.17,61.91,61.97,40420.0
2019-02-11 09:55:00,61.95,61.97,61.69,61.92,23209.0,61.95,61.97,61.69,61.92,23209.0
2019-02-11 10:00:00,61.91,61.97,61.85,61.91,23138.0,61.91,61.97,61.85,61.91,23138.0
2019-02-11 10:05:00,61.94,62.36,61.92,62.3,41501.0,61.94,62.36,61.92,62.3,41501.0
2019-02-11 10:10:00,62.29,62.43,62.1,62.1,15485.0,62.29,62.43,62.1,62.1,15485.0
2019-02-11 10:15:00,62.15,62.32,62.13,62.19,14737.0,62.15,62.32,62.13,62.19,14737.0
2019-02-11 10:20:00,62.19,62.24,62.17,62.24,20662.0,62.19,62.24,62.17,62.24,20662.0
2019-02-11 10:25:00,62.23,62.4,62.1,62.4,44895.0,62.23,62.4,62.1,62.4,44895.0
2019-02-11 10:30:00,62.38,62.5,62.31,62.46,23725.0,62.38,62.5,62.31,62.46,23725.0
2019-02-11 10:35:00,62.44,62.48,62.39,62.4,18191.0,62.44,62.48,62.39,62.4,18191.0
2019-02-11 10:40:00,62.38,62.41,62.3,62.3,15479.0,62.38,62.41,62.3,62.3,15479.0
2019-02-11 10:45:00,62.31,62.4,62.28,62.4,18101.0,62.31,62.4,62.28,62.4,18101.0
2019-02-11 10:50:00,62.38,62.41,62.34,62.34,12352.0,62.38,62.41,62.34,62.34,12352.0
2019-02-11 10:55:00,62.34,62.34,62.21,62.21,13104.0,62.34,62.34,62.21,62.21,13104.0
2019-02-11 11:00:00,62.21,62.27,62.16,62.19,23074.0,62.21,62.27,62.16,62.19,23074.0
2019-02-11 11:05:00,62.21,62.21,61.96,61.98,29244.0,62.21,62.21,61.96,61.98,29244.0
2019-02-11 11:10:00,61.98,62.1,61.98,62.09,76694.0,61.98,62.1,61.98,62.09,76694.0
2019-02-11 11:15:00,62.09,62.09,62.02,62.04,25102.0,62.09,62.09,62.02,62.04,25102.0
2019-02-11 11:20:00,62.04,62.09,62.01,62.04,26312.0,62.04,62.09,62.01,62.04,26312.0
2019-02-11 11:25:00,62.04,62.04,61.92,61.99,70348.0,62.04,62.04,61.92,61.99,70348.0
2019-02-11 11:30:00,61.99,61.99,61.83,61.83,32315.0,61.99,61.99,61.83,61.83,32315.0
2019-02-11 11:35:00,61.84,61.88,61.78,61.83,27559.0,61.84,61.88,61.78,61.83,27559.0
2019-02-11 11:40:00,61.83,61.9,61.82,61.85,15448.0,61.83,61.9,61.82,61.85,15448.0
2019-02-11 11:45:00,61.85,61.89,61.82,61.87,16809.0,61.85,61.89,61.82,61.87,16809.0
2019-02-11 11:50:00,61.86,61.86,61.77,61.86,18025.0,61.86,61.86,61.77,61.86,18025.0
2019-02-11 11:55:00,61.86,61.91,61.82,61.82,15028.0,61.86,61.91,61.82,61.82,15028.0
2019-02-11 12:00:00,61.81,61.83,61.77,61.8,18230.0,61.81,61.83,61.77,61.8,18230.0
2019-02-11 12:05:00,61.8,61.92,61.78,61.92,18413.0,61.8,61.92,61.78,61.92,18413.0
2019-02-11 12:10:00,61.95,61.96,61.91,61.92,14014.0,61.95,61.96,61.91,61.92,14014.0
2019-02-11 12:15:00,61.91,61.92,61.85,61.85,11905.0,61.91,61.92,61.85,61.85,11905.0
2019-02-11 12:20:00,61.85,61.87,61.78,61.84,35976.0,61.85,61.87,61.78,61.84,35976.0
2019-02-11 12:25:00,61.82,61.84,61.74,61.75,49283.0,61.82,61.84,61.74,61.75,49283.0
2019-02-11 12:30:00,61.78,61.9,61.77,61.86,44756.0,61.78,61.9,61.77,61.86,44756.0
2019-02-11 12:35:00,61.85,61.85,61.8,61.8,11068.0,61.85,61.85,61.8,61.8,11068.0
2019-02-11 12:40:00,61.82,61.85,61.72,61.75,35450.0,61.82,61.85,61.72,61.75,35450.0
2019-02-11 12:45:00,61.75,61.81,61.72,61.73,13598.0,61.75,61.81,61.72,61.73,13598.0
2019-02-11 12:50:00,61.73,61.76,61.68,61.74,17044.0,61.73,61.76,61.68,61.74,17044.0
2019-02-11 12:55:00,61.76,61.81,61.72,61.81,27757.0,61.76,61.81,61.72,61.81,27757.0
2019-02-11 13:00:00,61.81,61.92,61.81,61.88,11847.0,61.81,61.92,61.81,61.88,11847.0
2019-02-11 13:05:00,61.88,61.92,61.82,61.85,18631.0,61.88,61.92,61.82,61.85,18631.0
2019-02-11 13:10:00,61.84,61.84,61.77,61.78,7243.0,61.84,61.84,61.77,61.78,7243.0
2019-02-11 13:15:00,61.78,61.81,61.78,61.8,5401.0,61.78,61.81,61.78,61.8,5401.0
2019-02-11 13:20:00,61.8,61.8,61.72,61.77,16848.0,61.8,61.8,61.72,61.77,16848.0
2019-02-11 13:25:00,61.77,61.77,61.71,61.73,10578.0,61.77,61.77,61.71,61.73,10578.0
2019-02-11 13:30:00,61.74,61.79,61.73,61.73,11398.0,61.74,61.79,61.73,61.73,11398.0
2019-02-11 13:35:00,61.74,61.77,61.72,61.75,10681.0,61.74,61.77,61.72,61.75,10681.0
2019-02-11 13:40:00,61.75,61.76,61.68,61.73,19307.0,61.75,61.76,61.68,61.73,19307.0
2019-02-11 13:45:00,61.73,61.74,61.69,61.73,7666.0,61.73,61.74,61.69,61.73,7666.0
2019-02-11 13:50:00,61.73,61.76,61.7,61.74,12929.0,61.73,61.76,61.7,61.74,12929.0
2019-02-11 13:55:00,61.73,61.77,61.7,61.75,12834.0,61.73,61.77,61.7,61.75,12834.0
2019-02-11 14:00:00,61.76,61.8,61.73,61.8,24871.0,61.76,61.8,61.73,61.8,24871.0
2019-02-11 14:05:00,61.81,61.85,61.79,61.84,30082.0,61.81,61.85,61.79,61.84,30082.0
2019-02-11 14:10:00,61.84,61.88,61.82,61.88,28326.0,61.84,61.88,61.82,61.88,28326.0
2019-02-11 14:15:00,61.88,61.9,61.8,61.81,36060.0,61.88,61.9,61.8,61.81,36060.0
2019-02-11 14:20:00,61.81,61.86,61.8,61.82,20953.0,61.81,61.86,61.8,61.82,20953.0
2019-02-11 14:25:00,61.81,61.83,61.74,61.76,17948.0,61.81,61.83,61.74,61.76,17948.0
2019-02-11 14:30:00,61.76,61.77,61.7,61.71,19346.0,61.76,61.77,61.7,61.71,19346.0
2019-02-11 14:35:00,61.71,61.72,61.68,61.7,17640.0,61.71,61.72,61.68,61.7,17640.0
2019-02-11 14:40:00,61.71,61.73,61.69,61.71,22770.0,61.71,61.73,61.69,61.71,22770.0
2019-02-11 14:45:00,61.71,61.71,61.62,61.64,19881.0,61.71,61.71,61.62,61.64,19881.0
2019-02-11 14:50:00,61.63,61.69,61.63,61.66,19779.0,61.63,61.69,61.63,61.66,19779.0
2019-02-11 14:55:00,61.66,61.71,61.65,61.7,26470.0,61.66,61.71,61.65,61.7,26470.0
2019-02-11 15:00:00,61.7,61.79,61.69,61.77,76460.0,61.7,61.79,61.69,61.77,76460.0
2019-02-11 15:05:00,61.77,61.78,61.73,61.77,26214.0,61.77,61.78,61.73,61.77,26214.0
2019-02-11 15:10:00,61.76,61.77,61.73,61.77,20270.0,61.76,61.77,61.73,61.77,20270.0
2019-02-11 15:15:00,61.77,61.82,61.76,61.78,37900.0,61.77,61.82,61.76,61.78,37900.0
2019-02-11 15:20:00,61.78,61.78,61.7,61.75,93488.0,61.78,61.78,61.7,61.75,93488.0
2019-02-11 15:25:00,61.76,61.84,61.75,61.83,26436.0,61.76,61.84,61.75,61.83,26436.0
2019-02-11 15:30:00,61.83,61.85,61.75,61.76,37271.0,61.83,61.85,61.75,61.76,37271.0
2019-02-11 15:35:00,61.77,61.85,61.76,61.83,37806.0,61.77,61.85,61.76,61.83,37806.0
2019-02-11 15:40:00,61.82,61.85,61.79,61.84,90987.0,61.82,61.85,61.79,61.84,90987.0
2019-02-11 15:45:00,61.84,61.88,61.84,61.88,34031.0,61.84,61.88,61.84,61.88,34031.0
2019-02-11 15:50:00,61.88,61.96,61.85,61.95,81469.0,61.88,61.96,61.85,61.95,81469.0
2019-02-11 15:55:00,61.94,62.02,61.93,61.94,204251.0,61.94,62.02,61.93,61.94,204251.0
2019-02-12 09:30:00,62.44,62.62,61.77,61.88,41247.0,62.44,62.62,61.77,61.88,41247.0
2019-02-12 09:35:00,61.88,61.88,61.57,61.58,39704.0,61.88,61.88,61.57,61.58,39704.0
2019-02-12 09:40:00,61.64,61.94,61.58,61.92,42445.0,61.64,61.94,61.58,61.92,42445.0
2019-02-12 09:45:00,61.92,61.97,61.65,61.85,22253.0,61.92,61.97,61.65,61.85,22253.0
2019-02-12 09:50:00,61.88,62.05,61.75,61.75,11169.0,61.88,62.05,61.75,61.75,11169.0
2019-02-12 09:55:00,61.79,61.88,61.7,61.84,19052.0,61.79,61.88,61.7,61.84,19052.0
2019-02-12 10:00:00,61.87,62.08,61.83,61.95,28479.0,61.87,62.08,61.83,61.95,28479.0
2019-02-12 10:05:00,61.97,62.08,61.95,62.06,21509.0,61.97,62.08,61.95,62.06,21509.0
2019-02-12 10:10:00,62.06,62.33,62.01,62.04,54448.0,62.06,62.33,62.01,62.04,54448.0
2019-02-12 10:15:00,62.07,62.08,61.89,62.03,19575.0,62.07,62.08,61.89,62.03,19575.0
2019-02-12 10:20:00,62.04,62.16,61.93,62.16,15087.0,62.04,62.16,61.93,62.16,15087.0
2019-02-12 10:25:00,62.18,62.18,62.0,62.07,15814.0,62.18,62.18,62.0,62.07,15814.0
2019-02-12 10:30:00,62.09,62.11,62.0,62.0,8979.0,62.09,62.11,62.0,62.0,8979.0
2019-02-12 10:35:00,62.03,62.33,62.0,62.06,43647.0,62.03,62.33,62.0,62.06,43647.0
2019-02-12 10:40:00,62.06,62.1,61.9,61.98,11068.0,62.06,62.1,61.9,61.98,11068.0
2019-02-12 10:45:00,61.98,62.09,61.98,62.07,9192.0,61.98,62.09,61.98,62.07,9192.0
2019-02-12 10:50:00,62.07,62.19,61.99,62.03,33649.0,62.07,62.19,61.99,62.03,33649.0
2019-02-12 10:55:00,62.04,62.22,62.04,62.16,18614.0,62.04,62.22,62.04,62.16,18614.0
2019-02-12 11:00:00,62.17,62.34,62.17,62.28,19285.0,62.17,62.34,62.17,62.28,19285.0
2019-02-12 11:05:00,62.27,62.45,62.24,62.42,30701.0,62.27,62.45,62.24,62.42,30701.0
2019-02-12 11:10:00,62.43,62.58,62.39,62.51,29582.0,62.43,62.58,62.39,62.51,29582.0
2019-02-12 11:15:00,62.5,62.57,62.47,62.49,20911.0,62.5,62.57,62.47,62.49,20911.0
2019-02-12 11:20:00,62.49,62.51,62.33,62.35,22110.0,62.49,62.51,62.33,62.35,22110.0
2019-02-12 11:25:00,62.33,62.49,62.32,62.42,31858.0,62.33,62.49,62.32,62.42,31858.0
2019-02-12 11:30:00,62.42,62.42,62.22,62.23,37458.0,62.42,62.42,62.22,62.23,37458.0
2019-02-12 11:35:00,62.25,62.41,62.25,62.41,22248.0,62.25,62.41,62.25,62.41,22248.0
2019-02-12 11:40:00,62.41,62.44,62.36,62.39,20967.0,62.41,62.44,62.36,62.39,20967.0
2019-02-12 11:45:00,62.38,62.38,62.22,62.33,24568.0,62.38,62.38,62.22,62.33,24568.0
2019-02-12 11:50:00,62.34,62.52,62.34,62.49,46857.0,62.34,62.52,62.34,62.49,46857.0
2019-02-12 11:55:00,62.5,62.55,62.48,62.54,18864.0,62.5,62.55,62.48,62.54,18864.0
2019-02-12 12:00:00,62.52,62.61,62.49,62.59,56263.0,62.52,62.61,62.49,62.59,56263.0
2019-02-12 12:05:00,62.58,62.68,62.57,62.65,30835.0,62.58,62.68,62.57,62.65,30835.0
2019-02-12 12:10:00,62.64,62.66,62.58,62.58,17800.0,62.64,62.66,62.58,62.58,17800.0
2019-02-12 12:15:00,62.58,62.64,62.51,62.54,10796.0,62.58,62.64,62.51,62.54,10796.0
2019-02-12 12:20:00,62.55,62.73,62.55,62.72,19061.0,62.55,62.73,62.55,62.72,19061.0
2019-02-12 12:25:00,62.73,62.74,62.64,62.66,17982.0,62.73,62.74,62.64,62.66,17982.0
2019-02-12 12:30:00,62.66,62.69,62.64,62.69,7810.0,62.66,62.69,62.64,62.69,7810.0
2019-02-12 12:35:00,62.66,62.69,62.64,62.67,9312.0,62.66,62.69,62.64,62.67,9312.0
2019-02-12 12:40:00,62.68,62.71,62.65,62.68,16584.0,62.68,62.71,62.65,62.68,16584.0
2019-02-12 12:45:00,62.68,62.69,62.62,62.66,53846.0,62.68,62.69,62.62,62.66,53846.0
2019-02-12 12:50:00,62.66,62.66,62.55,62.57,16269.0,62.66,62.66,62.55,62.57,16269.0
2019-02-12 12:55:00,62.57,62.65,62.57,62.64,12319.0,62.57,62.65,62.57,62.64,12319.0
2019-02-12 13:00:00,62.65,62.72,62.65,62.66,17253.0,62.65,62.72,62.65,62.66,17253.0
2019-02-12 13:05:00,62.67,62.82,62.66,62.78,36987.0,62.67,62.82,62.66,62.78,36987.0
2019-02-12 13:10:00,62.79,62.79,62.67,62.72,15741.0,62.79,62.79,62.67,62.72,15741.0
2019-02-12 13:15:00,62.72,62.74,62.69,62.7,25607.0,62.72,62.74,62.69,62.7,25607.0
2019-02-12 13:20:00,62.7,62.81,62.7,62.76,29948.0,62.7,62.81,62.7,62.76,29948.0
2019-02-12 13:25:00,62.76,62.8,62.74,62.78,9208.0,62.76,62.8,62.74,62.78,9208.0
2019-02-12 13:30:00,62.78,62.93,62.74,62.87,26448.0,62.78,62.93,62.74,62.87,26448.0
2019-02-12 13:35:00,62.86,62.91,62.86,62.88,6937.0,62.86,62.91,62.86,62.88,6937.0
2019-02-12 13:40:00,62.88,62.9,62.85,62.9,9773.0,62.88,62.9,62.85,62.9,9773.0
2019-02-12 13:45:00,62.9,62.92,62.87,62.88,12902.0,62.9,62.92,62.87,62.88,12902.0
2019-02-12 13:50:00,62.89,62.98,62.88,62.95,10151.0,62.89,62.98,62.88,62.95,10151.0
2019-02-12 13:55:00,62.95,62.96,62.84,62.87,41283.0,62.95,62.96,62.84,62.87,41283.0
2019-02-12 14:00:00,62.89,62.9,62.86,62.89,11779.0,62.89,62.9,62.86,62.89,11779.0
2019-02-12 14:05:00,62.87,62.92,62.86,62.88,22746.0,62.87,62.92,62.86,62.88,22746.0
2019-02-12 14:10:00,62.87,62.89,62.85,62.85,41393.0,62.87,62.89,62.85,62.85,41393.0
2019-02-12 14:15:00,62.84,62.86,62.79,62.86,20570.0,62.84,62.86,62.79,62.86,20570.0
2019-02-12 14:20:00,62.85,62.92,62.84,62.92,15448.0,62.85,62.92,62.84,62.92,15448.0
2019-02-12 14:25:00,62.92,62.92,62.89,62.9,7490.0,62.92,62.92,62.89,62.9,7490.0
2019-02-12 14:30:00,62.9,62.92,62.87,62.88,58014.0,62.9,62.92,62.87,62.88,58014.0
2019-02-12 14:35:00,62.89,62.89,62.84,62.85,12219.0,62.89,62.89,62.84,62.85,12219.0
2019-02-12 14:40:00,62.84,62.89,62.83,62.89,24014.0,62.84,62.89,62.83,62.89,24014.0
2019-02-12 14:45:00,62.89,62.89,62.84,62.85,13235.0,62.89,62.89,62.84,62.85,13235.0
2019-02-12 14:50:00,62.85,62.88,62.84,62.88,16809.0,62.85,62.88,62.84,62.88,16809.0
2019-02-12 14:55:00,62.88,62.91,62.86,62.89,28398.0,62.88,62.91,62.86,62.89,28398.0
2019-02-12 15:00:00,62.89,62.91,62.86,62.9,15423.0,62.89,62.91,62.86,62.9,15423.0
2019-02-12 15:05:00,62.9,62.96,62.89,62.95,47188.0,62.9,62.96,62.89,62.95,47188.0
2019-02-12 15:10:00,62.94,62.97,62.91,62.97,24331.0,62.94,62.97,62.91,62.97,24331.0
2019-02-12 15:15:00,62.97,62.98,62.94,62.95,14413.0,62.97,62.98,62.94,62.95,14413.0
2019-02-12 15:20:00,62.95,62.99,62.94,62.99,19068.0,62.95,62.99,62.94,62.99,19068.0
2019-02-12 15:25:00,62.97,63.0,62.94,62.99,24652.0,62.97,63.0,62.94,62.99,24652.0
2019-02-12 15:30:00,62.99,63.01,62.97,62.99,64328.0,62.99,63.01,62.97,62.99,64328.0
2019-02-12 15:35:00,62.97,62.99,62.92,62.93,50031.0,62.97,62.99,62.92,62.93,50031.0
2019-02-12 15:40:00,62.93,62.94,62.9,62.91,71779.0,62.93,62.94,62.9,62.91,71779.0
2019-02-12 15:45:00,62.9,63.02,62.86,63.01,49137.0,62.9,63.02,62.86,63.01,49137.0
2019-02-12 15:50:00,63.01,63.14,63.01,63.11,76546.0,63.01,63.14,63.01,63.11,76546.0
2019-02-12 15:55:00,63.12,63.13,63.04,63.04,173090.0,63.12,63.13,63.04,63.04,173090.0
2019-02-13 09:30:00,63.07,63.63,62.93,63.37,70413.0,63.07,63.63,62.93,63.37,70413.0
2019-02-13 09:35:00,63.4,63.51,63.25,63.28,10617.0,63.4,63.51,63.25,63.28,10617.0
2019-02-13 09:40:00,63.32,63.43,63.1,63.22,17760.0,63.32,63.43,63.1,63.22,17760.0
2019-02-13 09:45:00,63.22,63.55,63.14,63.46,16045.0,63.22,63.55,63.14,63.46,16045.0
2019-02-13 09:50:00,63.46,63.54,63.4,63.53,13447.0,63.46,63.54,63.4,63.53,13447.0
2019-02-13 09:55:00,63.55,63.65,63.46,63.64,10904.0,63.55,63.65,63.46,63.64,10904.0
2019-02-13 10:00:00,63.64,63.75,63.6,63.71,24587.0,63.64,63.75,63.6,63.71,24587.0
2019-02-13 10:05:00,63.71,63.77,63.66,63.74,43457.0,63.71,63.77,63.66,63.74,43457.0
2019-02-13 10:10:00,63.73,63.73,63.56,63.65,22078.0,63.73,63.73,63.56,63.65,22078.0
2019-02-13 10:15:00,63.67,63.8,63.64,63.77,11199.0,63.67,63.8,63.64,63.77,11199.0
2019-02-13 10:20:00,63.74,63.8,63.69,63.71,17389.0,63.74,63.8,63.69,63.71,17389.0
2019-02-13 10:25:00,63.7,63.9,63.7,63.83,18403.0,63.7,63.9,63.7,63.83,18403.0
2019-02-13 10:30:00,63.8,63.88,63.75,63.8,18718.0,63.8,63.88,63.75,63.8,18718.0
2019-02-13 10:35:00,63.79,63.99,63.79,63.94,12558.0,63.79,63.99,63.79,63.94,12558.0
2019-02-13 10:40:00,63.94,64.04,63.94,64.0,19440.0,63.94,64.04,63.94,64.0,19440.0
2019-02-13 10:45:00,64.01,64.03,63.89,63.95,28896.0,64.01,64.03,63.89,63.95,28896.0
2019-02-13 10:50:00,63.95,63.96,63.77,63.87,21740.0,63.95,63.96,63.77,63.87,21740.0
2019-02-13 10:55:00,63.85,63.9,63.83,63.86,12819.0,63.85,63.9,63.83,63.86,12819.0
2019-02-13 11:00:00,63.85,63.87,63.77,63.81,36148.0,63.85,63.87,63.77,63.81,36148.0
2019-02-13 11:05:00,63.8,63.87,63.79,63.87,14078.0,63.8,63.87,63.79,63.87,14078.0
2019-02-13 11:10:00,63.88,63.88,63.74,63.78,12855.0,63.88,63.88,63.74,63.78,12855.0
2019-02-13 11:15:00,63.79,63.8,63.52,63.64,20647.0,63.79,63.8,63.52,63.64,20647.0
2019-02-13 11:20:00,63.63,63.64,63.57,63.61,15667.0,63.63,63.64,63.57,63.61,15667.0
2019-02-13 11:25:00,63.61,63.64,63.49,63.49,30731.0,63.61,63.64,63.49,63.49,30731.0
2019-02-13 11:30:00,63.49,63.54,63.34,63.36,13362.0,63.49,63.54,63.34,63.36,13362.0
2019-02-13 11:35:00,63.36,63.52,63.35,63.44,17225.0,63.36,63.52,63.35,63.44,17225.0
2019-02-13 11:40:00,63.42,63.57,63.41,63.56,19538.0,63.42,63.57,63.41,63.56,19538.0
2019-02-13 11:45:00,63.55,63.68,63.55,63.59,14967.0,63.55,63.68,63.55,63.59,14967.0
2019-02-13 11:50:00,63.6,63.65,63.57,63.58,26507.0,63.6,63.65,63.57,63.58,26507.0
2019-02-13 11:55:00,63.59,63.68,63.59,63.66,9151.0,63.59,63.68,63.59,63.66,9151.0
2019-02-13 12:00:00,63.66,63.72,63.65,63.72,7444.0,63.66,63.72,63.65,63.72,7444.0
2019-02-13 12:05:00,63.72,63.75,63.56,63.56,21954.0,63.72,63.75,63.56,63.56,21954.0
2019-02-13 12:10:00,63.58,63.59,63.54,63.55,6500.0,63.58,63.59,63.54,63.55,6500.0
2019-02-13 12:15:00,63.56,63.62,63.54,63.58,10571.0,63.56,63.62,63.54,63.58,10571.0
2019-02-13 12:20:00,63.58,63.59,63.48,63.48,10977.0,63.58,63.59,63.48,63.48,10977.0
2019-02-13 12:25:00,63.48,63.55,63.48,63.55,8641.0,63.48,63.55,63.48,63.55,8641.0
2019-02-13 12:30:00,63.55,63.64,63.54,63.58,16178.0,63.55,63.64,63.54,63.58,16178.0
2019-02-13 12:35:00,63.56,63.6,63.55,63.55,5175.0,63.56,63.6,63.55,63.55,5175.0
2019-02-13 12:40:00,63.54,63.63,63.54,63.63,7390.0,63.54,63.63,63.54,63.63,7390.0
2019-02-13 12:45:00,63.63,63.7,63.63,63.69,14798.0,63.63,63.7,63.63,63.69,14798.0
2019-02-13 12:50:00,63.68,63.73,63.57,63.61,26773.0,63.68,63.73,63.57,63.61,26773.0
2019-02-13 12:55:00,63.6,63.62,63.53,63.58,15853.0,63.6,63.62,63.53,63.58,15853.0
2019-02-13 13:00:00,63.6,63.61,63.48,63.5,24820.0,63.6,63.61,63.48,63.5,24820.0
2019-02-13 13:05:00,63.49,63.65,63.49,63.59,8600.0,63.49,63.65,63.49,63.59,8600.0
2019-02-13 13:10:00,63.61,63.66,63.57,63.64,8784.0,63.61,63.66,63.57,63.64,8784.0
2019-02-13 13:15:00,63.62,63.64,63.59,63.62,12603.0,63.62,63.64,63.59,63.62,12603.0
2019-02-13 13:20:00,63.63,63.63,63.51,63.61,20276.0,63.63,63.63,63.51,63.61,20276.0
2019-02-13 13:25:00,63.61,63.61,63.54,63.55,9379.0,63.61,63.61,63.54,63.55,9379.0
2019-02-13 13:30:00,63.53,63.54,63.48,63.54,5318.0,63.53,63.54,63.48,63.54,5318.0
2019-02-13 13:35:00,63.55,63.56,63.5,63.55,9499.0,63.55,63.56,63.5,63.55,9499.0
2019-02-13 13:40:00,63.56,63.63,63.55,63.6,13022.0,63.56,63.63,63.55,63.6,13022.0
2019-02-13 13:45:00,63.61,63.61,63.55,63.58,10368.0,63.61,63.61,63.55,63.58,10368.0
2019-02-13 13:50:00,63.58,63.59,63.55,63.59,13641.0,63.58,63.59,63.55,63.59,13641.0
2019-02-13 13:55:00,63.59,63.6,63.55,63.56,11991.0,63.59,63.6,63.55,63.56,11991.0
2019-02-13 14:00:00,63.55,63.6,63.55,63.6,15246.0,63.55,63.6,63.55,63.6,15246.0
2019-02-13 14:05:00,63.59,63.63,63.56,63.58,11633.0,63.59,63.63,63.56,63.58,11633.0
2019-02-13 14:10:00,63.58,63.59,63.51,63.59,10896.0,63.58,63.59,63.51,63.59,10896.0
2019-02-13 14:15:00,63.59,63.64,63.56,63.62,12216.0,63.59,63.64,63.56,63.62,12216.0
2019-02-13 14:20:00,63.62,63.8,63.55,63.65,166261.0,63.62,63.8,63.55,63.65,166261.0
2019-02-13 14:25:00,63.65,63.77,63.65,63.73,7708.0,63.65,63.77,63.65,63.73,7708.0
2019-02-13 14:30:00,63.72,63.89,63.72,63.75,29350.0,63.72,63.89,63.72,63.75,29350.0
2019-02-13 14:35:00,63.75,63.89,63.74,63.85,42445.0,63.75,63.89,63.74,63.85,42445.0
2019-02-13 14:40:00,63.84,63.87,63.81,63.87,16803.0,63.84,63.87,63.81,63.87,16803.0
2019-02-13 14:45:00,63.88,63.92,63.84,63.89,11992.0,63.88,63.92,63.84,63.89,11992.0
2019-02-13 14:50:00,63.89,63.91,63.87,63.88,23050.0,63.89,63.91,63.87,63.88,23050.0
2019-02-13 14:55:00,63.88,63.97,63.86,63.92,104252.0,63.88,63.97,63.86,63.92,104252.0
2019-02-13 15:00:00,63.92,63.99,63.9,63.94,36827.0,63.92,63.99,63.9,63.94,36827.0
2019-02-13 15:05:00,63.94,63.95,63.91,63.94,23993.0,63.94,63.95,63.91,63.94,23993.0
2019-02-13 15:10:00,63.94,63.98,63.93,63.97,18258.0,63.94,63.98,63.93,63.97,18258.0
2019-02-13 15:15:00,63.97,64.05,63.97,64.01,35842.0,63.97,64.05,63.97,64.01,35842.0
2019-02-13 15:20:00,64.0,64.06,63.98,63.98,33240.0,64.0,64.06,63.98,63.98,33240.0
2019-02-13 15:25:00,63.99,64.01,63.93,64.01,20229.0,63.99,64.01,63.93,64.01,20229.0
2019-02-13 15:30:00,64.03,64.05,63.96,63.98,29102.0,64.03,64.05,63.96,63.98,29102.0
2019-02-13 15:35:00,63.98,64.0,63.94,63.96,22144.0,63.98,64.0,63.94,63.96,22144.0
2019-02-13 15:40:00,63.95,63.96,63.76,63.76,23058.0,63.95,63.96,63.76,63.76,23058.0
2019-02-13 15:45:00,63.76,63.76,63.61,63.67,64743.0,63.76,63.76,63.61,63.67,64743.0
2019-02-13 15:50:00,63.68,63.72,63.64,63.68,59754.0,63.68,63.72,63.64,63.68,59754.0
2019-02-13 15:55:00,63.69,63.75,63.64,63.68,143926.0,63.69,63.75,63.64,63.68,143926.0
2019-02-14 09:30:00,63.38,63.93,63.32,63.64,43113.0,63.38,63.93,63.32,63.64,43113.0
2019-02-14 09:35:00,63.72,63.91,63.39,63.45,11542.0,63.72,63.91,63.39,63.45,11542.0
2019-02-14 09:40:00,63.49,63.64,63.2,63.35,16124.0,63.49,63.64,63.2,63.35,16124.0
2019-02-14 09:45:00,63.35,63.45,63.08,63.26,15903.0,63.35,63.45,63.08,63.26,15903.0
2019-02-14 09:50:00,63.21,63.26,63.11,63.16,13686.0,63.21,63.26,63.11,63.16,13686.0
2019-02-14 09:55:00,63.16,63.29,63.06,63.29,9632.0,63.16,63.29,63.06,63.29,9632.0
2019-02-14 10:00:00,63.21,63.32,63.18,63.25,12539.0,63.21,63.32,63.18,63.25,12539.0
2019-02-14 10:05:00,63.27,63.48,63.27,63.28,14746.0,63.27,63.48,63.27,63.28,14746.0
2019-02-14 10:10:00,63.28,63.42,63.18,63.26,14356.0,63.28,63.42,63.18,63.26,14356.0
2019-02-14 10:15:00,63.28,63.47,63.28,63.35,9615.0,63.28,63.47,63.28,63.35,9615.0
2019-02-14 10:20:00,63.34,63.56,63.34,63.53,23230.0,63.34,63.56,63.34,63.53,23230.0
2019-02-14 10:25:00,63.49,63.63,63.4,63.63,8100.0,63.49,63.63,63.4,63.63,8100.0
2019-02-14 10:30:00,63.63,63.85,63.61,63.8,8808.0,63.63,63.85,63.61,63.8,8808.0
2019-02-14 10:35:00,63.83,63.83,63.51,63.66,19971.0,63.83,63.83,63.51,63.66,19971.0
2019-02-14 10:40:00,63.69,63.85,63.69,63.76,13862.0,63.69,63.85,63.69,63.76,13862.0
2019-02-14 10:45:00,63.77,64.02,63.76,63.89,15470.0,63.77,64.02,63.76,63.89,15470.0
2019-02-14 10:50:00,63.88,63.9,63.75,63.87,11507.0,63.88,63.9,63.75,63.87,11507.0
2019-02-14 10:55:00,63.87,63.99,63.73,63.96,12873.0,63.87,63.99,63.73,63.96,12873.0
2019-02-14 11:00:00,63.98,64.04,63.77,63.77,20904.0,63.98,64.04,63.77,63.77,20904.0
2019-02-14 11:05:00,63.78,63.88,63.72,63.88,12021.0,63.78,63.88,63.72,63.88,12021.0
2019-02-14 11:10:00,63.88,63.94,63.74,63.74,18421.0,63.88,63.94,63.74,63.74,18421.0
2019-02-14 11:15:00,63.75,63.83,63.75,63.8,13014.0,63.75,63.83,63.75,63.8,13014.0
2019-02-14 11:20:00,63.79,63.81,63.69,63.7,11019.0,63.79,63.81,63.69,63.7,11019.0
2019-02-14 11:25:00,63.7,63.72,63.63,63.72,11281.0,63.7,63.72,63.63,63.72,11281.0
2019-02-14 11:30:00,63.72,63.75,63.62,63.75,11749.0,63.72,63.75,63.62,63.75,11749.0
2019-02-14 11:35:00,63.75,63.84,63.72,63.82,7242.0,63.75,63.84,63.72,63.82,7242.0
2019-02-14 11:40:00,63.82,63.98,63.8,63.96,5160.0,63.82,63.98,63.8,63.96,5160.0
2019-02-14 11:45:00,64.0,64.0,63.95,63.99,8075.0,64.0,64.0,63.95,63.99,8075.0
2019-02-14 11:50:00,63.99,64.1,63.92,63.95,13395.0,63.99,64.1,63.92,63.95,13395.0
2019-02-14 11:55:00,63.95,64.0,63.94,64.0,7044.0,63.95,64.0,63.94,64.0,7044.0
2019-02-14 12:00:00,64.0,64.01,63.91,64.0,10420.0,64.0,64.01,63.91,64.0,10420.0
2019-02-14 12:05:00,63.99,63.99,63.87,63.9,11932.0,63.99,63.99,63.87,63.9,11932.0
2019-02-14 12:10:00,63.9,63.9,63.85,63.87,7044.0,63.9,63.9,63.85,63.87,7044.0
2019-02-14 12:15:00,63.87,63.91,63.81,63.9,25614.0,63.87,63.91,63.81,63.9,25614.0
2019-02-14 12:20:00,63.9,64.0,63.9,63.98,16611.0,63.9,64.0,63.9,63.98,16611.0
2019-02-14 12:25:00,63.98,64.01,63.94,64.01,9783.0,63.98,64.01,63.94,64.01,9783.0
2019-02-14 12:30:00,64.0,64.02,63.95,63.96,10218.0,64.0,64.02,63.95,63.96,10218.0
2019-02-14 12:35:00,63.97,64.05,63.95,63.97,9120.0,63.97,64.05,63.95,63.97,9120.0
2019-02-14 12:40:00,63.98,64.01,63.95,63.98,6693.0,63.98,64.01,63.95,63.98,6693.0
2019-02-14 12:45:00,63.99,64.02,63.96,63.96,15973.0,63.99,64.02,63.96,63.96,15973.0
2019-02-14 12:50:00,63.96,64.0,63.93,63.93,7593.0,63.96,64.0,63.93,63.93,7593.0
2019-02-14 12:55:00,63.93,64.03,63.93,63.97,9327.0,63.93,64.03,63.93,63.97,9327.0
2019-02-14 13:00:00,63.97,64.01,63.95,63.99,10298.0,63.97,64.01,63.95,63.99,10298.0
2019-02-14 13:05:00,63.99,64.01,63.94,63.99,5989.0,63.99,64.01,63.94,63.99,5989.0
2019-02-14 13:10:00,63.99,64.0,63.97,63.97,4262.0,63.99,64.0,63.97,63.97,4262.0
2019-02-14 13:15:00,63.96,63.98,63.91,63.91,7768.0,63.96,63.98,63.91,63.91,7768.0
2019-02-14 13:20:00,63.92,63.95,63.89,63.89,9323.0,63.92,63.95,63.89,63.89,9323.0
2019-02-14 13:25:00,63.89,63.95,63.89,63.95,9221.0,63.89,63.95,63.89,63.95,9221.0
2019-02-14 13:30:00,64.0,64.01,63.92,63.92,15203.0,64.0,64.01,63.92,63.92,15203.0
2019-02-14 13:35:00,63.92,64.05,63.89,63.98,23750.0,63.92,64.05,63.89,63.98,23750.0
2019-02-14 13:40:00,63.97,64.03,63.94,64.01,15637.0,63.97,64.03,63.94,64.01,15637.0
2019-02-14 13:45:00,64.01,64.05,63.95,64.04,7534.0,64.01,64.05,63.95,64.04,7534.0
2019-02-14 13:50:00,64.03,64.04,63.97,64.02,13281.0,64.03,64.04,63.97,64.02,13281.0
2019-02-14 13:55:00,64.02,64.08,63.99,64.04,12165.0,64.02,64.08,63.99,64.04,12165.0
2019-02-14 14:00:00,64.03,64.03,63.84,63.85,24627.0,64.03,64.03,63.84,63.85,24627.0
2019-02-14 14:05:00,63.83,63.86,63.8,63.86,7569.0,63.83,63.86,63.8,63.86,7569.0
2019-02-14 14:10:00,63.89,63.94,63.86,63.9,7439.0,63.89,63.94,63.86,63.9,7439.0
2019-02-14 14:15:00,63.93,64.0,63.91,63.97,8808.0,63.93,64.0,63.91,63.97,8808.0
2019-02-14 14:20:00,63.95,63.96,63.92,63.94,10543.0,63.95,63.96,63.92,63.94,10543.0
2019-02-14 14:25:00,63.94,64.03,63.93,64.0,8813.0,63.94,64.03,63.93,64.0,8813.0
2019-02-14 14:30:00,63.98,64.14,63.96,64.14,41942.0,63.98,64.14,63.96,64.14,41942.0
2019-02-14 14:35:00,64.15,64.28,64.15,64.24,31470.0,64.15,64.28,64.15,64.24,31470.0
2019-02-14 14:40:00,64.22,64.25,64.19,64.25,12894.0,64.22,64.25,64.19,64.25,12894.0
2019-02-14 14:45:00,64.23,64.25,64.17,64.2,9883.0,64.23,64.25,64.17,64.2,9883.0
2019-02-14 14:50:00,64.2,64.22,64.15,64.2,37686.0,64.2,64.22,64.15,64.2,37686.0
2019-02-14 14:55:00,64.2,64.2,64.04,64.11,59768.0,64.2,64.2,64.04,64.11,59768.0
2019-02-14 15:00:00,64.12,64.2,64.12,64.17,36595.0,64.12,64.2,64.12,64.17,36595.0
2019-02-14 15:05:00,64.17,64.39,64.14,64.17,31337.0,64.17,64.39,64.14,64.17,31337.0
2019-02-14 15:10:00,64.18,64.21,64.1,64.13,12658.0,64.18,64.21,64.1,64.13,12658.0
2019-02-14 15:15:00,64.13,64.22,64.12,64.22,11001.0,64.13,64.22,64.12,64.22,11001.0
2019-02-14 15:20:00,64.19,64.22,64.16,64.21,10984.0,64.19,64.22,64.16,64.21,10984.0
2019-02-14 15:25:00,64.21,64.21,64.13,64.14,13404.0,64.21,64.21,64.13,64.14,13404.0
2019-02-14 15:30:00,64.13,64.27,64.12,64.26,29872.0,64.13,64.27,64.12,64.26,29872.0
2019-02-14 15:35:00,64.26,64.32,64.23,64.23,22279.0,64.26,64.32,64.23,64.23,22279.0
2019-02-14 15:40:00,64.24,64.24,64.12,64.13,20510.0,64.24,64.24,64.12,64.13,20510.0
2019-02-14 15:45:00,64.12,64.15,64.06,64.06,35801.0,64.12,64.15,64.06,64.06,35801.0
2019-02-14 15:50:00,64.07,64.09,63.99,64.02,57257.0,64.07,64.09,63.99,64.02,57257.0
2019-02-14 15:55:00,64.03,64.03,63.94,63.97,79470.0,64.03,64.03,63.94,63.97,79470.0
2019-02-15 09:30:00,64.64,64.69,64.47,64.47,134545.0,64.64,64.69,64.47,64.47,134545.0
2019-02-15 09:35:00,64.58,64.77,64.52,64.72,10650.0,64.58,64.77,64.52,64.72,10650.0
2019-02-15 09:40:00,64.68,65.07,64.64,64.95,36138.0,64.68,65.07,64.64,64.95,36138.0
2019-02-15 09:45:00,64.99,65.04,64.94,65.0,22571.0,64.99,65.04,64.94,65.0,22571.0
2019-02-15 09:50:00,65.0,65.01,64.83,64.98,25526.0,65.0,65.01,64.83,64.98,25526.0
2019-02-15 09:55:00,65.0,65.09,64.97,65.0,22995.0,65.0,65.09,64.97,65.0,22995.0
2019-02-15 10:00:00,65.0,65.02,64.74,64.74,9435.0,65.0,65.02,64.74,64.74,9435.0
2019-02-15 10:05:00,64.73,65.0,64.7,65.0,18708.0,64.73,65.0,64.7,65.0,18708.0
2019-02-15 10:10:00,65.0,65.13,64.93,65.13,29856.0,65.0,65.13,64.93,65.13,29856.0
2019-02-15 10:15:00,65.13,65.16,65.06,65.1,52583.0,65.13,65.16,65.06,65.1,52583.0
2019-02-15 10:20:00,65.09,65.12,65.02,65.12,15000.0,65.09,65.12,65.02,65.12,15000.0
2019-02-15 10:25:00,65.09,65.25,65.05,65.19,23080.0,65.09,65.25,65.05,65.19,23080.0
2019-02-15 10:30:00,65.17,65.24,65.14,65.17,18823.0,65.17,65.24,65.14,65.17,18823.0
2019-02-15 10:35:00,65.17,65.17,64.97,65.02,16150.0,65.17,65.17,64.97,65.02,16150.0
2019-02-15 10:40:00,64.99,65.05,64.89,64.89,14253.0,64.99,65.05,64.89,64.89,14253.0
2019-02-15 10:45:00,64.88,64.97,64.86,64.97,7669.0,64.88,64.97,64.86,64.97,7669.0
2019-02-15 10:50:00,64.97,64.97,64.85,64.9,8334.0,64.97,64.97,64.85,64.9,8334.0
2019-02-15 10:55:00,64.88,64.92,64.84,64.84,9642.0,64.88,64.92,64.84,64.84,9642.0
2019-02-15 11:00:00,64.83,64.92,64.83,64.89,10798.0,64.83,64.92,64.83,64.89,10798.0
2019-02-15 11:05:00,64.92,64.92,64.82,64.84,7062.0,64.92,64.92,64.82,64.84,7062.0
2019-02-15 11:10:00,64.86,64.86,64.73,64.81,14508.0,64.86,64.86,64.73,64.81,14508.0
2019-02-15 11:15:00,64.81,64.83,64.74,64.76,9994.0,64.81,64.83,64.74,64.76,9994.0
2019-02-15 11:20:00,64.75,64.88,64.74,64.85,11239.0,64.75,64.88,64.74,64.85,11239.0
2019-02-15 11:25:00,64.86,64.91,64.8,64.91,16763.0,64.86,64.91,64.8,64.91,16763.0
2019-02-15 11:30:00,64.9,64.96,64.86,64.87,6701.0,64.9,64.96,64.86,64.87,6701.0
2019-02-15 11:35:00,64.87,64.87,64.81,64.84,10341.0,64.87,64.87,64.81,64.84,10341.0
2019-02-15 11:40:00,64.84,64.89,64.84,64.88,2937.0,64.84,64.89,64.84,64.88,2937.0
2019-02-15 11:45:00,64.87,64.92,64.82,64.92,7377.0,64.87,64.92,64.82,64.92,7377.0
2019-02-15 11:50:00,64.91,65.03,64.91,65.02,10270.0,64.91,65.03,64.91,65.02,10270.0
2019-02-15 11:55:00,65.0,65.02,64.96,64.96,6958.0,65.0,65.02,64.96,64.96,6958.0
2019-02-15 12:00:00,64.97,64.97,64.86,64.89,18285.0,64.97,64.97,64.86,64.89,18285.0
2019-02-15 12:05:00,64.88,64.93,64.82,64.93,7066.0,64.88,64.93,64.82,64.93,7066.0
2019-02-15 12:10:00,64.91,65.0,64.91,64.98,7322.0,64.91,65.0,64.91,64.98,7322.0
2019-02-15 12:15:00,64.98,64.99,64.92,64.94,7457.0,64.98,64.99,64.92,64.94,7457.0
2019-02-15 12:20:00,64.94,64.94,64.83,64.88,13236.0,64.94,64.94,64.83,64.88,13236.0
2019-02-15 12:25:00,64.89,64.92,64.87,64.92,5420.0,64.89,64.92,64.87,64.92,5420.0
2019-02-15 12:30:00,64.92,64.94,64.86,64.88,9116.0,64.92,64.94,64.86,64.88,9116.0
2019-02-15 12:35:00,64.87,64.92,64.87,64.9,4326.0,64.87,64.92,64.87,64.9,4326.0
2019-02-15 12:40:00,64.9,64.96,64.89,64.95,5875.0,64.9,64.96,64.89,64.95,5875.0
2019-02-15 12:45:00,64.96,65.0,64.94,64.99,10024.0,64.96,65.0,64.94,64.99,10024.0
2019-02-15 12:50:00,65.0,65.0,64.95,64.99,6672.0,65.0,65.0,64.95,64.99,6672.0
2019-02-15 12:55:00,65.0,65.07,65.0,65.03,11254.0,65.0,65.07,65.0,65.03,11254.0
2019-02-15 13:00:00,65.03,65.08,65.0,65.01,10962.0,65.03,65.08,65.0,65.01,10962.0
2019-02-15 13:05:00,65.0,65.0,64.91,64.91,5636.0,65.0,65.0,64.91,64.91,5636.0
2019-02-15 13:10:00,64.91,64.91,64.8,64.81,7069.0,64.91,64.91,64.8,64.81,7069.0
2019-02-15 13:15:00,64.82,64.84,64.8,64.81,3820.0,64.82,64.84,64.8,64.81,3820.0
2019-02-15 13:20:00,64.81,64.82,64.75,64.79,6251.0,64.81,64.82,64.75,64.79,6251.0
2019-02-15 13:25:00,64.8,64.81,64.75,64.76,3812.0,64.8,64.81,64.75,64.76,3812.0
2019-02-15 13:30:00,64.76,64.84,64.74,64.81,17989.0,64.76,64.84,64.74,64.81,17989.0
2019-02-15 13:35:00,64.84,64.85,64.82,64.84,3500.0,64.84,64.85,64.82,64.84,3500.0
2019-02-15 13:40:00,64.84,64.9,64.83,64.89,8557.0,64.84,64.9,64.83,64.89,8557.0
2019-02-15 13:45:00,64.91,64.94,64.9,64.92,5735.0,64.91,64.94,64.9,64.92,5735.0
2019-02-15 13:50:00,64.93,65.01,64.93,65.0,17425.0,64.93,65.01,64.93,65.0,17425.0
2019-02-15 13:55:00,64.99,64.99,64.94,64.94,11174.0,64.99,64.99,64.94,64.94,11174.0
2019-02-15 14:00:00,64.94,65.02,64.94,64.98,34580.0,64.94,65.02,64.94,64.98,34580.0
2019-02-15 14:05:00,64.99,64.99,64.94,64.94,8052.0,64.99,64.99,64.94,64.94,8052.0
2019-02-15 14:10:00,64.95,64.97,64.87,64.89,6190.0,64.95,64.97,64.87,64.89,6190.0
2019-02-15 14:15:00,64.89,64.95,64.88,64.95,6855.0,64.89,64.95,64.88,64.95,6855.0
2019-02-15 14:20:00,64.95,64.96,64.91,64.94,7954.0,64.95,64.96,64.91,64.94,7954.0
2019-02-15 14:25:00,64.94,64.94,64.89,64.89,7934.0,64.94,64.94,64.89,64.89,7934.0
2019-02-15 14:30:00,64.9,64.92,64.88,64.9,7182.0,64.9,64.92,64.88,64.9,7182.0
2019-02-15 14:35:00,64.89,64.97,64.88,64.95,8825.0,64.89,64.97,64.88,64.95,8825.0
2019-02-15 14:40:00,64.95,64.96,64.89,64.91,5967.0,64.95,64.96,64.89,64.91,5967.0
2019-02-15 14:45:00,64.91,64.93,64.89,64.93,5727.0,64.91,64.93,64.89,64.93,5727.0
2019-02-15 14:50:00,64.94,64.97,64.93,64.97,5677.0,64.94,64.97,64.93,64.97,5677.0
2019-02-15 14:55:00,64.98,64.98,64.93,64.97,9393.0,64.98,64.98,64.93,64.97,9393.0
2019-02-15 15:00:00,64.96,64.96,64.9,64.91,12564.0,64.96,64.96,64.9,64.91,12564.0
2019-02-15 15:05:00,64.91,64.92,64.89,64.9,4218.0,64.91,64.92,64.89,64.9,4218.0
2019-02-15 15:10:00,64.89,64.9,64.87,64.89,9024.0,64.89,64.9,64.87,64.89,9024.0
2019-02-15 15:15:00,64.88,64.89,64.8,64.81,13505.0,64.88,64.89,64.8,64.81,13505.0
2019-02-15 15:20:00,64.81,64.82,64.76,64.81,13709.0,64.81,64.82,64.76,64.81,13709.0
2019-02-15 15:25:00,64.82,64.84,64.82,64.84,10242.0,64.82,64.84,64.82,64.84,10242.0
2019-02-15 15:30:00,64.83,64.92,64.83,64.89,15255.0,64.83,64.92,64.83,64.89,15255.0
2019-02-15 15:35:00,64.9,64.93,64.89,64.91,20042.0,64.9,64.93,64.89,64.91,20042.0
2019-02-15 15:40:00,64.9,64.99,64.9,64.98,25868.0,64.9,64.99,64.9,64.98,25868.0
2019-02-15 15:45:00,64.98,65.01,64.97,64.98,66184.0,64.98,65.01,64.97,64.98,66184.0
2019-02-15 15:50:00,64.97,64.98,64.89,64.9,43942.0,64.97,64.98,64.89,64.9,43942.0
2019-02-15 15:55:00,64.9,64.99,64.9,64.97,92701.0,64.9,64.99,64.9,64.97,92701.0
2019-02-19 09:30:00,64.66,64.88,64.12,64.46,86172.0,64.66,64.88,64.12,64.46,86172.0
2019-02-19 09:35:00,64.42,64.72,64.4,64.72,13846.0,64.42,64.72,64.4,64.72,13846.0
2019-02-19 09:40:00,64.67,64.8,64.63,64.69,16190.0,64.67,64.8,64.63,64.69,16190.0
2019-02-19 09:45:00,64.71,64.76,64.45,64.47,15463.0,64.71,64.76,64.45,64.47,15463.0
2019-02-19 09:50:00,64.44,64.61,64.38,64.59,19436.0,64.44,64.61,64.38,64.59,19436.0
2019-02-19 09:55:00,64.58,64.88,64.55,64.88,24187.0,64.58,64.88,64.55,64.88,24187.0
2019-02-19 10:00:00,64.84,64.87,64.71,64.75,32970.0,64.84,64.87,64.71,64.75,32970.0
2019-02-19 10:05:00,64.75,64.85,64.65,64.67,15854.0,64.75,64.85,64.65,64.67,15854.0
2019-02-19 10:10:00,64.68,64.84,64.66,64.82,32415.0,64.68,64.84,64.66,64.82,32415.0
2019-02-19 10:15:00,64.81,64.9,64.81,64.85,29426.0,64.81,64.9,64.81,64.85,29426.0
2019-02-19 10:20:00,64.84,64.86,64.74,64.77,24117.0,64.84,64.86,64.74,64.77,24117.0
2019-02-19 10:25:00,64.78,64.87,64.74,64.87,36072.0,64.78,64.87,64.74,64.87,36072.0
2019-02-19 10:30:00,64.84,64.87,64.72,64.74,27995.0,64.84,64.87,64.72,64.74,27995.0
2019-02-19 10:35:00,64.74,64.74,64.35,64.4,39420.0,64.74,64.74,64.35,64.4,39420.0
2019-02-19 10:40:00,64.4,64.56,64.33,64.52,37288.0,64.4,64.56,64.33,64.52,37288.0
2019-02-19 10:45:00,64.53,64.65,64.5,64.5,27170.0,64.53,64.65,64.5,64.5,27170.0
2019-02-19 10:50:00,64.48,64.67,64.46,64.58,27338.0,64.48,64.67,64.46,64.58,27338.0
2019-02-19 10:55:00,64.56,64.77,64.49,64.77,34240.0,64.56,64.77,64.49,64.77,34240.0
2019-02-19 11:00:00,64.77,64.83,64.6,64.74,23854.0,64.77,64.83,64.6,64.74,23854.0
2019-02-19 11:05:00,64.76,64.84,64.71,64.79,23167.0,64.76,64.84,64.71,64.79,23167.0
2019-02-19 11:10:00,64.78,64.97,64.76,64.94,27210.0,64.78,64.97,64.76,64.94,27210.0
2019-02-19 11:15:00,64.96,65.05,64.74,64.78,39375.0,64.96,65.05,64.74,64.78,39375.0
2019-02-19 11:20:00,64.77,64.86,64.76,64.77,11675.0,64.77,64.86,64.76,64.77,11675.0
2019-02-19 11:25:00,64.77,64.85,64.7,64.8,20744.0,64.77,64.85,64.7,64.8,20744.0
2019-02-19 11:30:00,64.8,64.93,64.78,64.89,33284.0,64.8,64.93,64.78,64.89,33284.0
2019-02-19 11:35:00,64.86,64.86,64.75,64.76,14857.0,64.86,64.86,64.75,64.76,14857.0
2019-02-19 11:40:00,64.78,64.79,64.66,64.67,8422.0,64.78,64.79,64.66,64.67,8422.0
2019-02-19 11:45:00,64.69,64.82,64.64,64.75,13286.0,64.69,64.82,64.64,64.75,13286.0
2019-02-19 11:50:00,64.73,64.73,64.62,64.64,33068.0,64.73,64.73,64.62,64.64,33068.0
2019-02-19 11:55:00,64.64,64.65,64.58,64.6,16812.0,64.64,64.65,64.58,64.6,16812.0
2019-02-19 12:00:00,64.62,64.75,64.61,64.73,11394.0,64.62,64.75,64.61,64.73,11394.0
2019-02-19 12:05:00,64.73,64.76,64.59,64.61,25675.0,64.73,64.76,64.59,64.61,25675.0
2019-02-19 12:10:00,64.6,64.62,64.54,64.54,6586.0,64.6,64.62,64.54,64.54,6586.0
2019-02-19 12:15:00,64.54,64.56,64.51,64.53,20442.0,64.54,64.56,64.51,64.53,20442.0
2019-02-19 12:20:00,64.53,64.68,64.5,64.59,25483.0,64.53,64.68,64.5,64.59,25483.0
2019-02-19 12:25:00,64.6,64.64,64.57,64.59,13058.0,64.6,64.64,64.57,64.59,13058.0
2019-02-19 12:30:00,64.59,64.62,64.52,64.53,11010.0,64.59,64.62,64.52,64.53,11010.0
2019-02-19 12:35:00,64.54,64.65,64.53,64.6,14773.0,64.54,64.65,64.53,64.6,14773.0
2019-02-19 12:40:00,64.58,64.61,64.56,64.59,7400.0,64.58,64.61,64.56,64.59,7400.0
2019-02-19 12:45:00,64.59,64.6,64.49,64.49,13988.0,64.59,64.6,64.49,64.49,13988.0
2019-02-19 12:50:00,64.47,64.49,64.42,64.45,14823.0,64.47,64.49,64.42,64.45,14823.0
2019-02-19 12:55:00,64.43,64.47,64.41,64.45,14548.0,64.43,64.47,64.41,64.45,14548.0
2019-02-19 13:00:00,64.46,64.49,64.38,64.39,9218.0,64.46,64.49,64.38,64.39,9218.0
2019-02-19 13:05:00,64.38,64.4,64.3,64.35,12450.0,64.38,64.4,64.3,64.35,12450.0
2019-02-19 13:10:00,64.36,64.43,64.35,64.39,15998.0,64.36,64.43,64.35,64.39,15998.0
2019-02-19 13:15:00,64.41,64.46,64.35,64.38,14451.0,64.41,64.46,64.35,64.38,14451.0
2019-02-19 13:20:00,64.39,64.4,64.29,64.29,16572.0,64.39,64.4,64.29,64.29,16572.0
2019-02-19 13:25:00,64.28,64.28,64.18,64.21,21842.0,64.28,64.28,64.18,64.21,21842.0
2019-02-19 13:30:00,64.21,64.22,64.13,64.16,13796.0,64.21,64.22,64.13,64.16,13796.0
2019-02-19 13:35:00,64.17,64.19,64.1,64.13,16555.0,64.17,64.19,64.1,64.13,16555.0
2019-02-19 13:40:00,64.13,64.15,64.05,64.11,16615.0,64.13,64.15,64.05,64.11,16615.0
2019-02-19 13:45:00,64.13,64.24,64.09,64.19,12006.0,64.13,64.24,64.09,64.19,12006.0
2019-02-19 13:50:00,64.2,64.22,64.15,64.16,16739.0,64.2,64.22,64.15,64.16,16739.0
2019-02-19 13:55:00,64.18,64.21,64.16,64.19,8890.0,64.18,64.21,64.16,64.19,8890.0
2019-02-19 14:00:00,64.17,64.17,64.1,64.13,9604.0,64.17,64.17,64.1,64.13,9604.0
2019-02-19 14:05:00,64.13,64.31,64.1,64.26,17090.0,64.13,64.31,64.1,64.26,17090.0
2019-02-19 14:10:00,64.28,64.35,64.27,64.31,8893.0,64.28,64.35,64.27,64.31,8893.0
2019-02-19 14:15:00,64.31,64.35,64.27,64.28,13706.0,64.31,64.35,64.27,64.28,13706.0
2019-02-19 14:20:00,64.28,64.3,64.23,64.28,10426.0,64.28,64.3,64.23,64.28,10426.0
2019-02-19 14:25:00,64.28,64.38,64.28,64.31,14278.0,64.28,64.38,64.28,64.31,14278.0
2019-02-19 14:30:00,64.31,64.33,64.26,64.31,15926.0,64.31,64.33,64.26,64.31,15926.0
2019-02-19 14:35:00,64.31,64.33,64.27,64.3,11620.0,64.31,64.33,64.27,64.3,11620.0
2019-02-19 14:40:00,64.3,64.36,64.28,64.33,22689.0,64.3,64.36,64.28,64.33,22689.0
2019-02-19 14:45:00,64.32,64.38,64.32,64.36,11844.0,64.32,64.38,64.32,64.36,11844.0
2019-02-19 14:50:00,64.37,64.4,64.33,64.39,19637.0,64.37,64.4,64.33,64.39,19637.0
2019-02-19 14:55:00,64.41,64.41,64.31,64.33,36794.0,64.41,64.41,64.31,64.33,36794.0
2019-02-19 15:00:00,64.32,64.32,64.26,64.29,15277.0,64.32,64.32,64.26,64.29,15277.0
2019-02-19 15:05:00,64.29,64.32,64.28,64.31,15433.0,64.29,64.32,64.28,64.31,15433.0
2019-02-19 15:10:00,64.3,64.33,64.27,64.31,16268.0,64.3,64.33,64.27,64.31,16268.0
2019-02-19 15:15:00,64.3,64.39,64.29,64.39,19282.0,64.3,64.39,64.29,64.39,19282.0
2019-02-19 15:20:00,64.39,64.4,64.3,64.35,62360.0,64.39,64.4,64.3,64.35,62360.0
2019-02-19 15:25:00,64.36,64.43,64.34,64.42,22833.0,64.36,64.43,64.34,64.42,22833.0
2019-02-19 15:30:00,64.42,64.43,64.35,64.37,28809.0,64.42,64.43,64.35,64.37,28809.0
2019-02-19 15:35:00,64.37,64.44,64.36,64.36,24944.0,64.37,64.44,64.36,64.36,24944.0
2019-02-19 15:40:00,64.35,64.49,64.34,64.49,35767.0,64.35,64.49,64.34,64.49,35767.0
2019-02-19 15:45:00,64.48,64.5,64.44,64.48,49139.0,64.48,64.5,64.44,64.48,49139.0
2019-02-19 15:50:00,64.48,64.51,64.45,64.48,44442.0,64.48,64.51,64.45,64.48,44442.0
2019-02-19 15:55:00,64.48,64.48,64.38,64.4,136154.0,64.48,64.48,64.38,64.4,136154.0
2019-02-20 09:30:00,64.35,64.85,64.31,64.54,52506.0,64.35,64.85,64.31,64.54,52506.0
2019-02-20 09:35:00,64.54,64.65,64.15,64.26,22536.0,64.54,64.65,64.15,64.26,22536.0
2019-02-20 09:40:00,64.31,64.44,64.16,64.36,21639.0,64.31,64.44,64.16,64.36,21639.0
2019-02-20 09:45:00,64.33,64.43,64.16,64.37,28464.0,64.33,64.43,64.16,64.37,28464.0
2019-02-20 09:50:00,64.37,64.66,64.37,64.6,30533.0,64.37,64.66,64.37,64.6,30533.0
2019-02-20 09:55:00,64.6,64.77,64.55,64.71,22673.0,64.6,64.77,64.55,64.71,22673.0
2019-02-20 10:00:00,64.76,64.82,64.61,64.72,17995.0,64.76,64.82,64.61,64.72,17995.0
2019-02-20 10:05:00,64.7,64.77,64.69,64.74,9604.0,64.7,64.77,64.69,64.74,9604.0
2019-02-20 10:10:00,64.73,64.75,64.65,64.68,27468.0,64.73,64.75,64.65,64.68,27468.0
2019-02-20 10:15:00,64.68,64.84,64.68,64.78,36006.0,64.68,64.84,64.68,64.78,36006.0
2019-02-20 10:20:00,64.8,64.86,64.75,64.79,18755.0,64.8,64.86,64.75,64.79,18755.0
2019-02-20 10:25:00,64.77,64.83,64.71,64.77,14371.0,64.77,64.83,64.71,64.77,14371.0
2019-02-20 10:30:00,64.8,64.89,64.75,64.77,16333.0,64.8,64.89,64.75,64.77,16333.0
2019-02-20 10:35:00,64.77,64.8,64.73,64.78,10773.0,64.77,64.8,64.73,64.78,10773.0
2019-02-20 10:40:00,64.8,64.94,64.79,64.92,11120.0,64.8,64.94,64.79,64.92,11120.0
2019-02-20 10:45:00,64.93,64.94,64.87,64.92,16627.0,64.93,64.94,64.87,64.92,16627.0
2019-02-20 10:50:00,64.93,64.99,64.9,64.91,11348.0,64.93,64.99,64.9,64.91,11348.0
2019-02-20 10:55:00,64.92,64.92,64.84,64.84,7116.0,64.92,64.92,64.84,64.84,7116.0
2019-02-20 11:00:00,64.86,64.97,64.79,64.97,22765.0,64.86,64.97,64.79,64.97,22765.0
2019-02-20 11:05:00,64.96,64.97,64.92,64.95,13505.0,64.96,64.97,64.92,64.95,13505.0
2019-02-20 11:10:00,64.96,65.03,64.96,65.01,16007.0,64.96,65.03,64.96,65.01,16007.0
2019-02-20 11:15:00,65.04,65.06,64.99,65.03,16417.0,65.04,65.06,64.99,65.03,16417.0
2019-02-20 11:20:00,65.06,65.1,65.03,65.1,15218.0,65.06,65.1,65.03,65.1,15218.0
2019-02-20 11:25:00,65.09,65.2,65.05,65.15,30220.0,65.09,65.2,65.05,65.15,30220.0
2019-02-20 11:30:00,65.14,65.14,65.04,65.09,18927.0,65.14,65.14,65.04,65.09,18927.0
2019-02-20 11:35:00,65.09,65.13,65.05,65.13,31690.0,65.09,65.13,65.05,65.13,31690.0
2019-02-20 11:40:00,65.12,65.18,65.07,65.1,8479.0,65.12,65.18,65.07,65.1,8479.0
2019-02-20 11:45:00,65.09,65.29,65.08,65.26,15822.0,65.09,65.29,65.08,65.26,15822.0
2019-02-20 11:50:00,65.29,65.34,65.25,65.25,89552.0,65.29,65.34,65.25,65.25,89552.0
2019-02-20 11:55:00,65.27,65.31,65.16,65.16,47090.0,65.27,65.31,65.16,65.16,47090.0
2019-02-20 12:00:00,65.16,65.22,65.09,65.12,43811.0,65.16,65.22,65.09,65.12,43811.0
2019-02-20 12:05:00,65.11,65.17,65.04,65.17,69324.0,65.11,65.17,65.04,65.17,69324.0
2019-02-20 12:10:00,65.17,65.24,65.16,65.21,44734.0,65.17,65.24,65.16,65.21,44734.0
2019-02-20 12:15:00,65.22,65.26,65.19,65.2,19590.0,65.22,65.26,65.19,65.2,19590.0
2019-02-20 12:20:00,65.2,65.22,65.11,65.14,24304.0,65.2,65.22,65.11,65.14,24304.0
2019-02-20 12:25:00,65.15,65.15,65.09,65.1,158172.0,65.15,65.15,65.09,65.1,158172.0
2019-02-20 12:30:00,65.11,65.21,65.09,65.1,17114.0,65.11,65.21,65.09,65.1,17114.0
2019-02-20 12:35:00,65.11,65.21,65.11,65.2,16003.0,65.11,65.21,65.11,65.2,16003.0
2019-02-20 12:40:00,65.21,65.23,65.16,65.23,17739.0,65.21,65.23,65.16,65.23,17739.0
2019-02-20 12:45:00,65.24,65.26,65.15,65.18,18903.0,65.24,65.26,65.15,65.18,18903.0
2019-02-20 12:50:00,65.17,65.17,64.99,64.99,20140.0,65.17,65.17,64.99,64.99,20140.0
2019-02-20 12:55:00,65.0,65.12,64.95,65.08,30230.0,65.0,65.12,64.95,65.08,30230.0
2019-02-20 13:00:00,65.07,65.17,65.07,65.15,20663.0,65.07,65.17,65.07,65.15,20663.0
2019-02-20 13:05:00,65.16,65.16,65.12,65.12,15584.0,65.16,65.16,65.12,65.12,15584.0
2019-02-20 13:10:00,65.13,65.18,65.1,65.17,11536.0,65.13,65.18,65.1,65.17,11536.0
2019-02-20 13:15:00,65.16,65.26,65.15,65.25,12845.0,65.16,65.26,65.15,65.25,12845.0
2019-02-20 13:20:00,65.25,65.25,65.15,65.16,9510.0,65.25,65.25,65.15,65.16,9510.0
2019-02-20 13:25:00,65.17,65.23,65.16,65.18,10582.0,65.17,65.23,65.16,65.18,10582.0
2019-02-20 13:30:00,65.19,65.21,65.16,65.19,9060.0,65.19,65.21,65.16,65.19,9060.0
2019-02-20 13:35:00,65.19,65.21,65.06,65.09,14695.0,65.19,65.21,65.06,65.09,14695.0
2019-02-20 13:40:00,65.08,65.18,65.02,65.18,41513.0,65.08,65.18,65.02,65.18,41513.0
2019-02-20 13:45:00,65.2,65.3,65.2,65.28,9480.0,65.2,65.3,65.2,65.28,9480.0
2019-02-20 13:50:00,65.27,65.35,65.21,65.35,13254.0,65.27,65.35,65.21,65.35,13254.0
2019-02-20 13:55:00,65.35,65.39,65.29,65.39,11334.0,65.35,65.39,65.29,65.39,11334.0
2019-02-20 14:00:00,65.39,65.42,65.25,65.3,10512.0,65.39,65.42,65.25,65.3,10512.0
2019-02-20 14:05:00,65.3,65.45,65.21,65.21,11931.0,65.3,65.45,65.21,65.21,11931.0
2019-02-20 14:10:00,65.24,65.27,65.13,65.17,10212.0,65.24,65.27,65.13,65.17,10212.0
2019-02-20 14:15:00,65.18,65.19,65.04,65.07,23626.0,65.18,65.19,65.04,65.07,23626.0
2019-02-20 14:20:00,65.07,65.15,65.05,65.11,35271.0,65.07,65.15,65.05,65.11,35271.0
2019-02-20 14:25:00,65.1,65.19,65.09,65.18,13444.0,65.1,65.19,65.09,65.18,13444.0
2019-02-20 14:30:00,65.19,65.31,65.19,65.26,13793.0,65.19,65.31,65.19,65.26,13793.0
2019-02-20 14:35:00,65.25,65.29,65.24,65.27,11318.0,65.25,65.29,65.24,65.27,11318.0
2019-02-20 14:40:00,65.25,65.41,65.23,65.37,22050.0,65.25,65.41,65.23,65.37,22050.0
2019-02-20 14:45:00,65.39,65.4,65.31,65.39,13004.0,65.39,65.4,65.31,65.39,13004.0
2019-02-20 14:50:00,65.4,65.47,65.38,65.45,12615.0,65.4,65.47,65.38,65.45,12615.0
2019-02-20 14:55:00,65.45,65.48,65.42,65.45,10045.0,65.45,65.48,65.42,65.45,10045.0
2019-02-20 15:00:00,65.45,65.47,65.4,65.41,14613.0,65.45,65.47,65.4,65.41,14613.0
2019-02-20 15:05:00,65.41,65.42,65.33,65.35,10875.0,65.41,65.42,65.33,65.35,10875.0
2019-02-20 15:10:00,65.33,65.38,65.3,65.34,30093.0,65.33,65.38,65.3,65.34,30093.0
2019-02-20 15:15:00,65.33,65.39,65.32,65.39,18851.0,65.33,65.39,65.32,65.39,18851.0
2019-02-20 15:20:00,65.4,65.43,65.36,65.37,15517.0,65.4,65.43,65.36,65.37,15517.0
2019-02-20 15:25:00,65.38,65.41,65.35,65.36,14366.0,65.38,65.41,65.35,65.36,14366.0
2019-02-20 15:30:00,65.35,65.42,65.34,65.37,27433.0,65.35,65.42,65.34,65.37,27433.0
2019-02-20 15:35:00,65.37,65.39,65.34,65.36,52608.0,65.37,65.39,65.34,65.36,52608.0
2019-02-20 15:40:00,65.36,65.4,65.35,65.4,32864.0,65.36,65.4,65.35,65.4,32864.0
2019-02-20 15:45:00,65.4,65.41,65.3,65.3,48036.0,65.4,65.41,65.3,65.3,48036.0
2019-02-20 15:50:00,65.31,65.39,65.26,65.35,100790.0,65.31,65.39,65.26,65.35,100790.0
2019-02-20 15:55:00,65.34,65.34,65.22,65.3,150526.0,65.34,65.34,65.22,65.3,150526.0
2019-02-21 09:30:00,65.33,65.33,64.95,65.08,52786.0,65.33,65.33,64.95,65.08,52786.0
2019-02-21 09:35:00,65.09,65.09,64.89,64.93,17964.0,65.09,65.09,64.89,64.93,17964.0
2019-02-21 09:40:00,64.92,65.04,64.83,64.9,17272.0,64.92,65.04,64.83,64.9,17272.0
2019-02-21 09:45:00,64.86,64.93,64.71,64.76,18785.0,64.86,64.93,64.71,64.76,18785.0
2019-02-21 09:50:00,64.76,64.89,64.73,64.84,11146.0,64.76,64.89,64.73,64.84,11146.0
2019-02-21 09:55:00,64.81,65.02,64.78,65.02,15966.0,64.81,65.02,64.78,65.02,15966.0
2019-02-21 10:00:00,64.97,65.05,64.86,64.89,21111.0,64.97,65.05,64.86,64.89,21111.0
2019-02-21 10:05:00,64.9,64.97,64.9,64.95,12039.0,64.9,64.97,64.9,64.95,12039.0
2019-02-21 10:10:00,64.92,64.95,64.83,64.86,17548.0,64.92,64.95,64.83,64.86,17548.0
2019-02-21 10:15:00,64.86,65.02,64.85,64.98,14587.0,64.86,65.02,64.85,64.98,14587.0
2019-02-21 10:20:00,64.98,65.03,64.92,65.03,13808.0,64.98,65.03,64.92,65.03,13808.0
2019-02-21 10:25:00,65.04,65.14,64.86,64.86,28470.0,65.04,65.14,64.86,64.86,28470.0
2019-02-21 10:30:00,64.88,65.0,64.84,65.0,24527.0,64.88,65.0,64.84,65.0,24527.0
2019-02-21 10:35:00,65.01,65.04,64.89,64.98,39935.0,65.01,65.04,64.89,64.98,39935.0
2019-02-21 10:40:00,65.0,65.12,64.93,65.03,44993.0,65.0,65.12,64.93,65.03,44993.0
2019-02-21 10:45:00,65.05,65.2,65.04,65.13,90758.0,65.05,65.2,65.04,65.13,90758.0
2019-02-21 10:50:00,65.13,65.18,65.08,65.16,81044.0,65.13,65.18,65.08,65.16,81044.0
2019-02-21 10:55:00,65.16,65.36,64.95,64.97,183632.0,65.16,65.36,64.95,64.97,183632.0
2019-02-21 11:00:00,64.97,64.97,64.87,64.92,15386.0,64.97,64.97,64.87,64.92,15386.0
2019-02-21 11:05:00,64.93,64.99,64.72,64.72,13655.0,64.93,64.99,64.72,64.72,13655.0
2019-02-21 11:10:00,64.73,64.75,64.63,64.64,10151.0,64.73,64.75,64.63,64.64,10151.0
2019-02-21 11:15:00,64.64,64.66,64.6,64.65,15143.0,64.64,64.66,64.6,64.65,15143.0
2019-02-21 11:20:00,64.64,64.69,64.56,64.57,19501.0,64.64,64.69,64.56,64.57,19501.0
2019-02-21 11:25:00,64.56,64.58,64.38,64.39,13885.0,64.56,64.58,64.38,64.39,13885.0
2019-02-21 11:30:00,64.39,64.41,64.31,64.34,20238.0,64.39,64.41,64.31,64.34,20238.0
2019-02-21 11:35:00,64.31,64.32,64.2,64.26,11097.0,64.31,64.32,64.2,64.26,11097.0
2019-02-21 11:40:00,64.27,64.34,64.24,64.24,12338.0,64.27,64.34,64.24,64.24,12338.0
2019-02-21 11:45:00,64.26,64.26,64.06,64.06,10171.0,64.26,64.26,64.06,64.06,10171.0
2019-02-21 11:50:00,64.09,64.18,64.04,64.14,40122.0,64.09,64.18,64.04,64.14,40122.0
2019-02-21 11:55:00,64.12,64.26,64.03,64.19,23656.0,64.12,64.26,64.03,64.19,23656.0
2019-02-21 12:00:00,64.19,64.25,64.15,64.2,11553.0,64.19,64.25,64.15,64.2,11553.0
2019-02-21 12:05:00,64.19,64.19,64.08,64.1,7566.0,64.19,64.19,64.08,64.1,7566.0
2019-02-21 12:10:00,64.1,64.11,64.06,64.07,9906.0,64.1,64.11,64.06,64.07,9906.0
2019-02-21 12:15:00,64.06,64.06,63.89,63.92,17062.0,64.06,64.06,63.89,63.92,17062.0
2019-02-21 12:20:00,63.91,63.96,63.89,63.91,11386.0,63.91,63.96,63.89,63.91,11386.0
2019-02-21 12:25:00,63.92,63.92,63.83,63.9,13724.0,63.92,63.92,63.83,63.9,13724.0
2019-02-21 12:30:00,63.9,64.04,63.87,64.0,24265.0,63.9,64.04,63.87,64.0,24265.0
2019-02-21 12:35:00,63.99,64.05,63.96,64.01,9963.0,63.99,64.05,63.96,64.01,9963.0
2019-02-21 12:40:00,64.02,64.17,64.02,64.17,13444.0,64.02,64.17,64.02,64.17,13444.0
2019-02-21 12:45:00,64.16,64.17,64.1,64.12,10898.0,64.16,64.17,64.1,64.12,10898.0
2019-02-21 12:50:00,64.1,64.11,64.08,64.1,12313.0,64.1,64.11,64.08,64.1,12313.0
2019-02-21 12:55:00,64.1,64.1,64.03,64.05,11567.0,64.1,64.1,64.03,64.05,11567.0
2019-02-21 13:00:00,64.05,64.05,63.97,63.99,10001.0,64.05,64.05,63.97,63.99,10001.0
2019-02-21 13:05:00,64.01,64.07,63.99,64.05,8584.0,64.01,64.07,63.99,64.05,8584.0
2019-02-21 13:10:00,64.03,64.03,63.95,63.97,7971.0,64.03,64.03,63.95,63.97,7971.0
2019-02-21 13:15:00,63.96,63.96,63.91,63.95,10550.0,63.96,63.96,63.91,63.95,10550.0
2019-02-21 13:20:00,63.96,63.97,63.91,63.92,7032.0,63.96,63.97,63.91,63.92,7032.0
2019-02-21 13:25:00,63.93,63.94,63.89,63.91,12751.0,63.93,63.94,63.89,63.91,12751.0
2019-02-21 13:30:00,63.91,63.91,63.8,63.83,19456.0,63.91,63.91,63.8,63.83,19456.0
2019-02-21 13:35:00,63.83,63.85,63.78,63.8,13242.0,63.83,63.85,63.78,63.8,13242.0
2019-02-21 13:40:00,63.81,63.9,63.8,63.84,11982.0,63.81,63.9,63.8,63.84,11982.0
2019-02-21 13:45:00,63.83,63.85,63.8,63.8,8223.0,63.83,63.85,63.8,63.8,8223.0
2019-02-21 13:50:00,63.8,63.83,63.74,63.75,18492.0,63.8,63.83,63.74,63.75,18492.0
2019-02-21 13:55:00,63.74,63.85,63.7,63.82,15312.0,63.74,63.85,63.7,63.82,15312.0
2019-02-21 14:00:00,63.83,63.86,63.81,63.82,14773.0,63.83,63.86,63.81,63.82,14773.0
2019-02-21 14:05:00,63.82,63.82,63.7,63.79,18108.0,63.82,63.82,63.7,63.79,18108.0
2019-02-21 14:10:00,63.77,63.77,63.65,63.65,8313.0,63.77,63.77,63.65,63.65,8313.0
2019-02-21 14:15:00,63.66,63.67,63.62,63.64,22948.0,63.66,63.67,63.62,63.64,22948.0
2019-02-21 14:20:00,63.65,63.67,63.59,63.59,8303.0,63.65,63.67,63.59,63.59,8303.0
2019-02-21 14:25:00,63.58,63.63,63.55,63.63,17443.0,63.58,63.63,63.55,63.63,17443.0
2019-02-21 14:30:00,63.62,63.63,63.51,63.51,15849.0,63.62,63.63,63.51,63.51,15849.0
2019-02-21 14:35:00,63.52,63.59,63.48,63.49,36896.0,63.52,63.59,63.48,63.49,36896.0
2019-02-21 14:40:00,63.49,63.54,63.43,63.52,43856.0,63.49,63.54,63.43,63.52,43856.0
2019-02-21 14:45:00,63.52,63.53,63.33,63.33,23578.0,63.52,63.53,63.33,63.33,23578.0
2019-02-21 14:50:00,63.34,63.38,63.29,63.38,13533.0,63.34,63.38,63.29,63.38,13533.0
2019-02-21 14:55:00,63.37,63.4,63.35,63.39,10199.0,63.37,63.4,63.35,63.39,10199.0
2019-02-21 15:00:00,63.39,63.41,63.35,63.4,19680.0,63.39,63.41,63.35,63.4,19680.0
2019-02-21 15:05:00,63.4,63.59,63.4,63.54,27376.0,63.4,63.59,63.4,63.54,27376.0
2019-02-21 15:10:00,63.54,63.54,63.45,63.52,13416.0,63.54,63.54,63.45,63.52,13416.0
2019-02-21 15:15:00,63.51,63.54,63.43,63.45,30219.0,63.51,63.54,63.43,63.45,30219.0
2019-02-21 15:20:00,63.46,63.46,63.37,63.4,16879.0,63.46,63.46,63.37,63.4,16879.0
2019-02-21 15:25:00,63.39,63.41,63.34,63.37,25675.0,63.39,63.41,63.34,63.37,25675.0
2019-02-21 15:30:00,63.37,63.39,63.23,63.26,82300.0,63.37,63.39,63.23,63.26,82300.0
2019-02-21 15:35:00,63.25,63.28,63.23,63.27,40171.0,63.25,63.28,63.23,63.27,40171.0
2019-02-21 15:40:00,63.28,63.28,63.19,63.23,49347.0,63.28,63.28,63.19,63.23,49347.0
2019-02-21 15:45:00,63.23,63.32,63.23,63.3,80772.0,63.23,63.32,63.23,63.3,80772.0
2019-02-21 15:50:00,63.29,63.31,63.24,63.26,166709.0,63.29,63.31,63.24,63.26,166709.0
2019-02-21 15:55:00,63.27,63.54,63.27,63.5,178977.0,63.27,63.54,63.27,63.5,178977.0
2019-02-22 09:30:00,63.78,63.84,63.64,63.68,38552.0,63.78,63.84,63.64,63.68,38552.0
2019-02-22 09:35:00,63.67,63.9,63.62,63.62,26469.0,63.67,63.9,63.62,63.62,26469.0
2019-02-22 09:40:00,63.63,63.7,63.49,63.64,89187.0,63.63,63.7,63.49,63.64,89187.0
2019-02-22 09:45:00,63.64,63.93,63.61,63.88,87110.0,63.64,63.93,63.61,63.88,87110.0
2019-02-22 09:50:00,63.94,64.14,63.92,64.08,19091.0,63.94,64.14,63.92,64.08,19091.0
2019-02-22 09:55:00,64.1,64.1,63.81,63.84,10593.0,64.1,64.1,63.81,63.84,10593.0
2019-02-22 10:00:00,63.86,64.3,63.84,64.19,15326.0,63.86,64.3,63.84,64.19,15326.0
2019-02-22 10:05:00,64.17,64.19,63.96,63.96,30857.0,64.17,64.19,63.96,63.96,30857.0
2019-02-22 10:10:00,63.95,64.12,63.86,64.1,14113.0,63.95,64.12,63.86,64.1,14113.0
2019-02-22 10:15:00,64.11,64.14,63.97,64.11,15926.0,64.11,64.14,63.97,64.11,15926.0
2019-02-22 10:20:00,64.11,64.14,64.03,64.07,29769.0,64.11,64.14,64.03,64.07,29769.0
2019-02-22 10:25:00,64.09,64.11,64.05,64.11,12520.0,64.09,64.11,64.05,64.11,12520.0
2019-02-22 10:30:00,64.08,64.12,64.02,64.03,32819.0,64.08,64.12,64.02,64.03,32819.0
2019-02-22 10:35:00,64.01,64.1,63.94,64.09,12419.0,64.01,64.1,63.94,64.09,12419.0
2019-02-22 10:40:00,64.11,64.14,64.03,64.05,13192.0,64.11,64.14,64.03,64.05,13192.0
2019-02-22 10:45:00,64.06,64.11,63.98,64.01,15111.0,64.06,64.11,63.98,64.01,15111.0
2019-02-22 10:50:00,64.03,64.14,64.01,64.09,12632.0,64.03,64.14,64.01,64.09,12632.0
2019-02-22 10:55:00,64.06,64.06,63.87,63.88,10839.0,64.06,64.06,63.87,63.88,10839.0
2019-02-22 11:00:00,63.89,64.08,63.88,64.02,6765.0,63.89,64.08,63.88,64.02,6765.0
2019-02-22 11:05:00,64.03,64.04,63.96,63.99,8242.0,64.03,64.04,63.96,63.99,8242.0
2019-02-22 11:10:00,64.02,64.08,63.99,64.08,6350.0,64.02,64.08,63.99,64.08,6350.0
2019-02-22 11:15:00,64.07,64.12,64.05,64.1,17028.0,64.07,64.12,64.05,64.1,17028.0
2019-02-22 11:20:00,64.1,64.14,64.06,64.11,33174.0,64.1,64.14,64.06,64.11,33174.0
2019-02-22 11:25:00,64.09,64.22,64.08,64.18,29585.0,64.09,64.22,64.08,64.18,29585.0
2019-02-22 11:30:00,64.19,64.22,64.17,64.19,11472.0,64.19,64.22,64.17,64.19,11472.0
2019-02-22 11:35:00,64.19,64.22,64.15,64.22,9624.0,64.19,64.22,64.15,64.22,9624.0
2019-02-22 11:40:00,64.23,64.24,64.15,64.21,27924.0,64.23,64.24,64.15,64.21,27924.0
2019-02-22 11:45:00,64.21,64.28,64.2,64.26,6791.0,64.21,64.28,64.2,64.26,6791.0
2019-02-22 11:50:00,64.26,64.27,64.2,64.2,5114.0,64.26,64.27,64.2,64.2,5114.0
2019-02-22 11:55:00,64.22,64.27,64.2,64.26,15341.0,64.22,64.27,64.2,64.26,15341.0
2019-02-22 12:00:00,64.24,64.32,64.23,64.32,8294.0,64.24,64.32,64.23,64.32,8294.0
2019-02-22 12:05:00,64.33,64.33,64.26,64.29,6279.0,64.33,64.33,64.26,64.29,6279.0
2019-02-22 12:10:00,64.29,64.36,64.28,64.35,8412.0,64.29,64.36,64.28,64.35,8412.0
2019-02-22 12:15:00,64.35,64.36,64.29,64.31,11987.0,64.35,64.36,64.29,64.31,11987.0
2019-02-22 12:20:00,64.28,64.28,64.17,64.19,8318.0,64.28,64.28,64.17,64.19,8318.0
2019-02-22 12:25:00,64.17,64.27,64.17,64.24,11134.0,64.17,64.27,64.17,64.24,11134.0
2019-02-22 12:30:00,64.22,64.31,64.22,64.28,11429.0,64.22,64.31,64.22,64.28,11429.0
2019-02-22 12:35:00,64.27,64.28,64.24,64.27,10341.0,64.27,64.28,64.24,64.27,10341.0
2019-02-22 12:40:00,64.27,64.28,64.23,64.23,7752.0,64.27,64.28,64.23,64.23,7752.0
2019-02-22 12:45:00,64.24,64.26,64.18,64.18,10113.0,64.24,64.26,64.18,64.18,10113.0
2019-02-22 12:50:00,64.19,64.21,64.06,64.08,24624.0,64.19,64.21,64.06,64.08,24624.0
2019-02-22 12:55:00,64.07,64.08,64.03,64.04,6811.0,64.07,64.08,64.03,64.04,6811.0
2019-02-22 13:00:00,64.05,64.05,63.96,64.01,8618.0,64.05,64.05,63.96,64.01,8618.0
2019-02-22 13:05:00,64.02,64.05,63.87,63.87,13890.0,64.02,64.05,63.87,63.87,13890.0
2019-02-22 13:10:00,63.87,63.88,63.78,63.79,13170.0,63.87,63.88,63.78,63.79,13170.0
2019-02-22 13:15:00,63.79,63.97,63.76,63.93,11467.0,63.79,63.97,63.76,63.93,11467.0
2019-02-22 13:20:00,63.94,64.0,63.87,64.0,6112.0,63.94,64.0,63.87,64.0,6112.0
2019-02-22 13:25:00,63.99,64.01,63.91,63.92,15712.0,63.99,64.01,63.91,63.92,15712.0
2019-02-22 13:30:00,63.95,64.05,63.92,64.05,5279.0,63.95,64.05,63.92,64.05,5279.0
2019-02-22 13:35:00,64.03,64.06,63.97,64.0,17548.0,64.03,64.06,63.97,64.0,17548.0
2019-02-22 13:40:00,63.99,64.04,63.97,64.01,7215.0,63.99,64.04,63.97,64.01,7215.0
2019-02-22 13:45:00,64.01,64.03,63.96,64.01,10740.0,64.01,64.03,63.96,64.01,10740.0
2019-02-22 13:50:00,64.02,64.07,63.98,64.04,14161.0,64.02,64.07,63.98,64.04,14161.0
2019-02-22 13:55:00,64.0,64.09,64.0,64.04,7422.0,64.0,64.09,64.0,64.04,7422.0
2019-02-22 14:00:00,64.06,64.06,63.98,64.01,10140.0,64.06,64.06,63.98,64.01,10140.0
2019-02-22 14:05:00,63.99,64.04,63.97,64.02,16729.0,63.99,64.04,63.97,64.02,16729.0
2019-02-22 14:10:00,64.03,64.07,63.97,63.99,25367.0,64.03,64.07,63.97,63.99,25367.0
2019-02-22 14:15:00,63.99,64.03,63.97,64.0,18219.0,63.99,64.03,63.97,64.0,18219.0
2019-02-22 14:20:00,64.0,64.01,63.97,63.99,8657.0,64.0,64.01,63.97,63.99,8657.0
2019-02-22 14:25:00,63.99,64.05,63.93,64.04,10481.0,63.99,64.05,63.93,64.04,10481.0
2019-02-22 14:30:00,64.04,64.07,63.92,63.96,14828.0,64.04,64.07,63.92,63.96,14828.0
2019-02-22 14:35:00,63.96,63.98,63.85,63.95,10700.0,63.96,63.98,63.85,63.95,10700.0
2019-02-22 14:40:00,63.94,64.01,63.86,63.97,11913.0,63.94,64.01,63.86,63.97,11913.0
2019-02-22 14:45:00,63.96,63.98,63.91,63.94,9796.0,63.96,63.98,63.91,63.94,9796.0
2019-02-22 14:50:00,63.94,64.01,63.93,63.96,6958.0,63.94,64.01,63.93,63.96,6958.0
2019-02-22 14:55:00,63.96,64.02,63.93,63.97,12789.0,63.96,64.02,63.93,63.97,12789.0
2019-02-22 15:00:00,63.96,64.03,63.95,64.02,28124.0,63.96,64.03,63.95,64.02,28124.0
2019-02-22 15:05:00,64.02,64.03,63.94,63.98,16187.0,64.02,64.03,63.94,63.98,16187.0
2019-02-22 15:10:00,63.98,63.99,63.88,63.88,26287.0,63.98,63.99,63.88,63.88,26287.0
2019-02-22 15:15:00,63.88,63.9,63.76,63.9,20092.0,63.88,63.9,63.76,63.9,20092.0
2019-02-22 15:20:00,63.89,63.98,63.87,63.96,13488.0,63.89,63.98,63.87,63.96,13488.0
2019-02-22 15:25:00,63.96,64.03,63.93,64.0,18387.0,63.96,64.03,63.93,64.0,18387.0
2019-02-22 15:30:00,64.01,64.01,63.94,63.96,23256.0,64.01,64.01,63.94,63.96,23256.0
2019-02-22 15:35:00,63.96,63.97,63.91,63.91,32898.0,63.96,63.97,63.91,63.91,32898.0
2019-02-22 15:40:00,63.92,63.95,63.9,63.94,25570.0,63.92,63.95,63.9,63.94,25570.0
2019-02-22 15:45:00,63.94,64.0,63.93,63.95,40124.0,63.94,64.0,63.93,63.95,40124.0
2019-02-22 15:50:00,63.95,63.99,63.91,63.98,51504.0,63.95,63.99,63.91,63.98,51504.0
2019-02-22 15:55:00,63.98,64.04,63.92,63.98,203285.0,63.98,64.04,63.92,63.98,203285.0
2019-02-25 09:30:00,64.35,64.49,64.35,64.49,33440.0,64.35,64.49,64.35,64.49,33440.0
2019-02-25 09:35:00,64.5,64.5,64.22,64.24,18223.0,64.5,64.5,64.22,64.24,18223.0
2019-02-25 09:40:00,64.25,64.28,64.14,64.21,6325.0,64.25,64.28,64.14,64.21,6325.0
2019-02-25 09:45:00,64.22,64.25,64.12,64.15,9165.0,64.22,64.25,64.12,64.15,9165.0
2019-02-25 09:50:00,64.16,64.25,64.15,64.22,7529.0,64.16,64.25,64.15,64.22,7529.0
2019-02-25 09:55:00,64.2,64.23,64.12,64.16,5069.0,64.2,64.23,64.12,64.16,5069.0
2019-02-25 10:00:00,64.13,64.22,64.13,64.22,6201.0,64.13,64.22,64.13,64.22,6201.0
2019-02-25 10:05:00,64.22,64.33,64.21,64.25,29354.0,64.22,64.33,64.21,64.25,29354.0
2019-02-25 10:10:00,64.25,64.43,64.24,64.29,16016.0,64.25,64.43,64.24,64.29,16016.0
2019-02-25 10:15:00,64.29,64.33,64.21,64.22,12133.0,64.29,64.33,64.21,64.22,12133.0
2019-02-25 10:20:00,64.22,64.26,64.16,64.2,9640.0,64.22,64.26,64.16,64.2,9640.0
2019-02-25 10:25:00,64.19,64.22,64.11,64.13,25783.0,64.19,64.22,64.11,64.13,25783.0
2019-02-25 10:30:00,64.15,64.15,64.06,64.08,11180.0,64.15,64.15,64.06,64.08,11180.0
2019-02-25 10:35:00,64.09,64.17,64.08,64.15,13633.0,64.09,64.17,64.08,64.15,13633.0
2019-02-25 10:40:00,64.15,64.23,64.1,64.17,31359.0,64.15,64.23,64.1,64.17,31359.0
2019-02-25 10:45:00,64.18,64.21,64.13,64.19,25944.0,64.18,64.21,64.13,64.19,25944.0
2019-02-25 10:50:00,64.17,64.27,64.14,64.24,67203.0,64.17,64.27,64.14,64.24,67203.0
2019-02-25 10:55:00,64.26,64.27,64.18,64.23,53975.0,64.26,64.27,64.18,64.23,53975.0
2019-02-25 11:00:00,64.23,64.23,64.13,64.18,37004.0,64.23,64.23,64.13,64.18,37004.0
2019-02-25 11:05:00,64.18,64.2,64.12,64.16,34363.0,64.18,64.2,64.12,64.16,34363.0
2019-02-25 11:10:00,64.15,64.18,64.11,64.12,19279.0,64.15,64.18,64.11,64.12,19279.0
2019-02-25 11:15:00,64.12,64.12,63.93,64.0,26578.0,64.12,64.12,63.93,64.0,26578.0
2019-02-25 11:20:00,64.01,64.09,64.01,64.09,14810.0,64.01,64.09,64.01,64.09,14810.0
2019-02-25 11:25:00,64.09,64.14,64.07,64.12,11206.0,64.09,64.14,64.07,64.12,11206.0
2019-02-25 11:30:00,64.1,64.13,64.05,64.13,19977.0,64.1,64.13,64.05,64.13,19977.0
2019-02-25 11:35:00,64.16,64.17,64.08,64.11,20555.0,64.16,64.17,64.08,64.11,20555.0
2019-02-25 11:40:00,64.1,64.17,64.08,64.14,17782.0,64.1,64.17,64.08,64.14,17782.0
2019-02-25 11:45:00,64.12,64.15,64.08,64.1,12945.0,64.12,64.15,64.08,64.1,12945.0
2019-02-25 11:50:00,64.09,64.14,64.08,64.11,10335.0,64.09,64.14,64.08,64.11,10335.0
2019-02-25 11:55:00,64.11,64.17,64.08,64.13,37427.0,64.11,64.17,64.08,64.13,37427.0
2019-02-25 12:00:00,64.13,64.19,64.11,64.15,38758.0,64.13,64.19,64.11,64.15,38758.0
2019-02-25 12:05:00,64.15,64.17,64.11,64.11,27303.0,64.15,64.17,64.11,64.11,27303.0
2019-02-25 12:10:00,64.12,64.14,64.07,64.11,12491.0,64.12,64.14,64.07,64.11,12491.0
2019-02-25 12:15:00,64.13,64.2,64.11,64.15,10276.0,64.13,64.2,64.11,64.15,10276.0
2019-02-25 12:20:00,64.14,64.14,64.09,64.1,10427.0,64.14,64.14,64.09,64.1,10427.0
2019-02-25 12:25:00,64.11,64.12,64.06,64.08,8863.0,64.11,64.12,64.06,64.08,8863.0
2019-02-25 12:30:00,64.08,64.12,64.04,64.09,7400.0,64.08,64.12,64.04,64.09,7400.0
2019-02-25 12:35:00,64.07,64.09,64.05,64.09,6132.0,64.07,64.09,64.05,64.09,6132.0
2019-02-25 12:40:00,64.12,64.18,64.1,64.17,11382.0,64.12,64.18,64.1,64.17,11382.0
2019-02-25 12:45:00,64.15,64.22,64.11,64.14,14439.0,64.15,64.22,64.11,64.14,14439.0
2019-02-25 12:50:00,64.15,64.17,64.1,64.1,5545.0,64.15,64.17,64.1,64.1,5545.0
2019-02-25 12:55:00,64.1,64.18,64.04,64.18,9284.0,64.1,64.18,64.04,64.18,9284.0
2019-02-25 13:00:00,64.17,64.21,64.17,64.18,9508.0,64.17,64.21,64.17,64.18,9508.0
2019-02-25 13:05:00,64.2,64.22,64.11,64.16,12456.0,64.2,64.22,64.11,64.16,12456.0
2019-02-25 13:10:00,64.15,64.15,64.08,64.09,8011.0,64.15,64.15,64.08,64.09,8011.0
2019-02-25 13:15:00,64.11,64.18,64.11,64.15,12822.0,64.11,64.18,64.11,64.15,12822.0
2019-02-25 13:20:00,64.15,64.17,64.11,64.14,21728.0,64.15,64.17,64.11,64.14,21728.0
2019-02-25 13:25:00,64.13,64.17,64.12,64.14,16679.0,64.13,64.17,64.12,64.14,16679.0
2019-02-25 13:30:00,64.14,64.15,64.1,64.1,4334.0,64.14,64.15,64.1,64.1,4334.0
2019-02-25 13:35:00,64.12,64.12,64.05,64.05,6145.0,64.12,64.12,64.05,64.05,6145.0
2019-02-25 13:40:00,64.08,64.16,64.08,64.14,14504.0,64.08,64.16,64.08,64.14,14504.0
2019-02-25 13:45:00,64.13,64.14,64.1,64.12,5427.0,64.13,64.14,64.1,64.12,5427.0
2019-02-25 13:50:00,64.14,64.15,64.11,64.12,7842.0,64.14,64.15,64.11,64.12,7842.0
2019-02-25 13:55:00,64.12,64.15,64.09,64.14,7044.0,64.12,64.15,64.09,64.14,7044.0
2019-02-25 14:00:00,64.14,64.15,64.11,64.15,12765.0,64.14,64.15,64.11,64.15,12765.0
2019-02-25 14:05:00,64.15,64.16,64.1,64.14,22158.0,64.15,64.16,64.1,64.14,22158.0
2019-02-25 14:10:00,64.13,64.16,64.12,64.15,6004.0,64.13,64.16,64.12,64.15,6004.0
2019-02-25 14:15:00,64.16,64.16,64.11,64.13,11565.0,64.16,64.16,64.11,64.13,11565.0
2019-02-25 14:20:00,64.12,64.13,64.1,64.11,5867.0,64.12,64.13,64.1,64.11,5867.0
2019-02-25 14:25:00,64.12,64.15,64.08,64.09,27360.0,64.12,64.15,64.08,64.09,27360.0
2019-02-25 14:30:00,64.1,64.12,64.09,64.11,5191.0,64.1,64.12,64.09,64.11,5191.0
2019-02-25 14:35:00,64.11,64.14,64.1,64.14,6177.0,64.11,64.14,64.1,64.14,6177.0
2019-02-25 14:40:00,64.14,64.16,64.11,64.15,21691.0,64.14,64.16,64.11,64.15,21691.0
2019-02-25 14:45:00,64.15,64.16,64.13,64.14,21630.0,64.15,64.16,64.13,64.14,21630.0
2019-02-25 14:50:00,64.12,64.14,64.07,64.07,7695.0,64.12,64.14,64.07,64.07,7695.0
2019-02-25 14:55:00,64.07,64.1,64.04,64.09,4748.0,64.07,64.1,64.04,64.09,4748.0
2019-02-25 15:00:00,64.1,64.1,64.04,64.05,6155.0,64.1,64.1,64.04,64.05,6155.0
2019-02-25 15:05:00,64.06,64.06,64.0,64.01,8917.0,64.06,64.06,64.0,64.01,8917.0
2019-02-25 15:10:00,64.02,64.03,63.99,64.0,7429.0,64.02,64.03,63.99,64.0,7429.0
2019-02-25 15:15:00,64.0,64.05,64.0,64.05,7463.0,64.0,64.05,64.0,64.05,7463.0
2019-02-25 15:20:00,64.05,64.05,63.97,63.98,8247.0,64.05,64.05,63.97,63.98,8247.0
2019-02-25 15:25:00,63.98,63.99,63.87,63.87,12013.0,63.98,63.99,63.87,63.87,12013.0
2019-02-25 15:30:00,63.89,63.98,63.88,63.97,11706.0,63.89,63.98,63.88,63.97,11706.0
2019-02-25 15:35:00,63.96,63.99,63.92,63.94,18247.0,63.96,63.99,63.92,63.94,18247.0
2019-02-25 15:40:00,63.94,64.01,63.94,64.0,20057.0,63.94,64.01,63.94,64.0,20057.0
2019-02-25 15:45:00,64.0,64.0,63.93,64.0,21277.0,64.0,64.0,63.93,64.0,21277.0
2019-02-25 15:50:00,63.99,64.02,63.94,63.97,33453.0,63.99,64.02,63.94,63.97,33453.0
2019-02-25 15:55:00,63.97,64.08,63.9,64.01,125213.0,63.97,64.08,63.9,64.01,125213.0
2019-02-26 09:30:00,63.98,64.21,63.91,64.13,69710.0,63.98,64.21,63.91,64.13,69710.0
2019-02-26 09:35:00,64.15,64.18,63.99,64.08,23965.0,64.15,64.18,63.99,64.08,23965.0
2019-02-26 09:40:00,64.09,64.12,63.95,64.01,17967.0,64.09,64.12,63.95,64.01,17967.0
2019-02-26 09:45:00,64.01,64.11,63.94,64.08,7846.0,64.01,64.11,63.94,64.08,7846.0
2019-02-26 09:50:00,64.03,64.05,63.92,64.04,8476.0,64.03,64.05,63.92,64.04,8476.0
2019-02-26 09:55:00,64.07,64.13,63.92,63.93,10842.0,64.07,64.13,63.92,63.93,10842.0
2019-02-26 10:00:00,63.9,64.15,63.86,64.09,72523.0,63.9,64.15,63.86,64.09,72523.0
2019-02-26 10:05:00,64.09,64.11,64.04,64.11,17310.0,64.09,64.11,64.04,64.11,17310.0
2019-02-26 10:10:00,64.09,64.12,64.04,64.06,12974.0,64.09,64.12,64.04,64.06,12974.0
2019-02-26 10:15:00,64.07,64.1,64.05,64.06,19867.0,64.07,64.1,64.05,64.06,19867.0
2019-02-26 10:20:00,64.06,64.21,64.05,64.15,68326.0,64.06,64.21,64.05,64.15,68326.0
2019-02-26 10:25:00,64.14,64.16,63.95,63.95,4275.0,64.14,64.16,63.95,63.95,4275.0
2019-02-26 10:30:00,63.94,63.95,63.85,63.87,4628.0,63.94,63.95,63.85,63.87,4628.0
2019-02-26 10:35:00,63.9,63.9,63.85,63.88,4374.0,63.9,63.9,63.85,63.88,4374.0
2019-02-26 10:40:00,63.88,63.91,63.82,63.88,7319.0,63.88,63.91,63.82,63.88,7319.0
2019-02-26 10:45:00,63.86,63.98,63.86,63.94,13857.0,63.86,63.98,63.86,63.94,13857.0
2019-02-26 10:50:00,63.91,63.91,63.67,63.69,13985.0,63.91,63.91,63.67,63.69,13985.0
2019-02-26 10:55:00,63.72,63.77,63.6,63.77,17179.0,63.72,63.77,63.6,63.77,17179.0
2019-02-26 11:00:00,63.72,63.87,63.72,63.87,6271.0,63.72,63.87,63.72,63.87,6271.0
2019-02-26 11:05:00,63.87,63.94,63.82,63.94,5405.0,63.87,63.94,63.82,63.94,5405.0
2019-02-26 11:10:00,63.91,64.07,63.91,64.07,19014.0,63.91,64.07,63.91,64.07,19014.0
2019-02-26 11:15:00,64.07,64.12,64.03,64.08,8992.0,64.07,64.12,64.03,64.08,8992.0
2019-02-26 11:20:00,64.07,64.09,63.95,63.96,16872.0,64.07,64.09,63.95,63.96,16872.0
2019-02-26 11:25:00,63.95,64.02,63.92,64.0,3476.0,63.95,64.02,63.92,64.0,3476.0
2019-02-26 11:30:00,64.0,64.08,63.99,64.04,4964.0,64.0,64.08,63.99,64.04,4964.0
2019-02-26 11:35:00,64.04,64.11,64.0,64.03,105187.0,64.04,64.11,64.0,64.03,105187.0
2019-02-26 11:40:00,64.03,64.03,63.95,64.0,4409.0,64.03,64.03,63.95,64.0,4409.0
2019-02-26 11:45:00,63.99,64.02,63.95,63.95,7599.0,63.99,64.02,63.95,63.95,7599.0
2019-02-26 11:50:00,63.96,64.06,63.96,64.06,3321.0,63.96,64.06,63.96,64.06,3321.0
2019-02-26 11:55:00,64.05,64.06,63.92,63.92,4119.0,64.05,64.06,63.92,63.92,4119.0
2019-02-26 12:00:00,63.9,63.93,63.82,63.86,8548.0,63.9,63.93,63.82,63.86,8548.0
2019-02-26 12:05:00,63.83,63.88,63.82,63.86,4481.0,63.83,63.88,63.82,63.86,4481.0
2019-02-26 12:10:00,63.84,63.9,63.84,63.86,5034.0,63.84,63.9,63.84,63.86,5034.0
2019-02-26 12:15:00,63.86,63.88,63.82,63.88,6613.0,63.86,63.88,63.82,63.88,6613.0
2019-02-26 12:20:00,63.87,63.93,63.87,63.9,2896.0,63.87,63.93,63.87,63.9,2896.0
2019-02-26 12:25:00,63.89,63.92,63.87,63.9,4960.0,63.89,63.92,63.87,63.9,4960.0
2019-02-26 12:30:00,63.89,63.94,63.87,63.87,4779.0,63.89,63.94,63.87,63.87,4779.0
2019-02-26 12:35:00,63.87,63.92,63.84,63.92,14574.0,63.87,63.92,63.84,63.92,14574.0
2019-02-26 12:40:00,63.92,63.97,63.9,63.97,3008.0,63.92,63.97,63.9,63.97,3008.0
2019-02-26 12:45:00,63.96,63.97,63.91,63.96,7694.0,63.96,63.97,63.91,63.96,7694.0
2019-02-26 12:50:00,63.98,64.02,63.96,63.99,4164.0,63.98,64.02,63.96,63.99,4164.0
2019-02-26 12:55:00,63.98,64.01,63.95,63.95,5400.0,63.98,64.01,63.95,63.95,5400.0
2019-02-26 13:00:00,63.98,64.01,63.94,63.97,5656.0,63.98,64.01,63.94,63.97,5656.0
2019-02-26 13:05:00,63.98,63.99,63.92,63.99,6370.0,63.98,63.99,63.92,63.99,6370.0
2019-02-26 13:10:00,63.98,64.02,63.96,63.99,7428.0,63.98,64.02,63.96,63.99,7428.0
2019-02-26 13:15:00,64.01,64.04,63.99,64.01,9669.0,64.01,64.04,63.99,64.01,9669.0
2019-02-26 13:20:00,64.01,64.02,63.97,63.97,10735.0,64.01,64.02,63.97,63.97,10735.0
2019-02-26 13:25:00,63.99,64.02,63.96,64.02,6556.0,63.99,64.02,63.96,64.02,6556.0
2019-02-26 13:30:00,64.01,64.02,63.91,63.91,5771.0,64.01,64.02,63.91,63.91,5771.0
2019-02-26 13:35:00,63.91,63.93,63.89,63.91,5801.0,63.91,63.93,63.89,63.91,5801.0
2019-02-26 13:40:00,63.91,63.92,63.85,63.92,8678.0,63.91,63.92,63.85,63.92,8678.0
2019-02-26 13:45:00,63.92,63.95,63.89,63.89,8791.0,63.92,63.95,63.89,63.89,8791.0
2019-02-26 13:50:00,63.88,63.94,63.88,63.92,7735.0,63.88,63.94,63.88,63.92,7735.0
2019-02-26 13:55:00,63.93,63.94,63.84,63.88,8323.0,63.93,63.94,63.84,63.88,8323.0
2019-02-26 14:00:00,63.88,63.95,63.88,63.92,7343.0,63.88,63.95,63.88,63.92,7343.0
2019-02-26 14:05:00,63.92,63.93,63.89,63.93,4237.0,63.92,63.93,63.89,63.93,4237.0
2019-02-26 14:10:00,63.93,63.99,63.93,63.98,3405.0,63.93,63.99,63.93,63.98,3405.0
2019-02-26 14:15:00,63.96,64.01,63.95,64.01,7930.0,63.96,64.01,63.95,64.01,7930.0
2019-02-26 14:20:00,64.0,64.01,63.93,63.96,6341.0,64.0,64.01,63.93,63.96,6341.0
2019-02-26 14:25:00,63.96,64.01,63.91,63.91,11920.0,63.96,64.01,63.91,63.91,11920.0
2019-02-26 14:30:00,63.91,64.02,63.9,63.99,23142.0,63.91,64.02,63.9,63.99,23142.0
2019-02-26 14:35:00,63.98,64.01,63.94,63.99,15284.0,63.98,64.01,63.94,63.99,15284.0
2019-02-26 14:40:00,63.98,64.01,63.96,63.96,6300.0,63.98,64.01,63.96,63.96,6300.0
2019-02-26 14:45:00,63.97,64.02,63.96,64.01,15620.0,63.97,64.02,63.96,64.01,15620.0
2019-02-26 14:50:00,64.0,64.02,63.99,64.01,30714.0,64.0,64.02,63.99,64.01,30714.0
2019-02-26 14:55:00,64.0,64.01,63.97,63.98,12980.0,64.0,64.01,63.97,63.98,12980.0
2019-02-26 15:00:00,63.99,64.05,63.97,64.04,29825.0,63.99,64.05,63.97,64.04,29825.0
2019-02-26 15:05:00,64.04,64.05,63.96,63.97,131821.0,64.04,64.05,63.96,63.97,131821.0
2019-02-26 15:10:00,63.98,64.0,63.96,64.0,12375.0,63.98,64.0,63.96,64.0,12375.0
2019-02-26 15:15:00,64.01,64.11,64.01,64.09,8781.0,64.01,64.11,64.01,64.09,8781.0
2019-02-26 15:20:00,64.09,64.1,64.0,64.03,14019.0,64.09,64.1,64.0,64.03,14019.0
2019-02-26 15:25:00,64.02,64.02,63.9,63.9,12066.0,64.02,64.02,63.9,63.9,12066.0
2019-02-26 15:30:00,63.9,63.97,63.87,63.95,21430.0,63.9,63.97,63.87,63.95,21430.0
2019-02-26 15:35:00,63.94,63.94,63.88,63.91,26501.0,63.94,63.94,63.88,63.91,26501.0
2019-02-26 15:40:00,63.91,63.94,63.88,63.88,21253.0,63.91,63.94,63.88,63.88,21253.0
2019-02-26 15:45:00,63.88,63.96,63.88,63.92,29732.0,63.88,63.96,63.88,63.92,29732.0
2019-02-26 15:50:00,63.93,63.94,63.86,63.9,36136.0,63.93,63.94,63.86,63.9,36136.0
2019-02-26 15:55:00,63.9,63.91,63.78,63.8,118709.0,63.9,63.91,63.78,63.8,118709.0
2019-02-27 09:30:00,63.38,63.73,62.95,62.97,31325.0,63.38,63.73,62.95,62.97,31325.0
2019-02-27 09:35:00,63.04,63.04,62.67,62.7,37276.0,63.04,63.04,62.67,62.7,37276.0
2019-02-27 09:40:00,62.72,62.97,62.61,62.92,24812.0,62.72,62.97,62.61,62.92,24812.0
2019-02-27 09:45:00,62.92,62.92,62.65,62.75,23773.0,62.92,62.92,62.65,62.75,23773.0
2019-02-27 09:50:00,62.68,62.72,62.35,62.36,25936.0,62.68,62.72,62.35,62.36,25936.0
2019-02-27 09:55:00,62.36,62.41,62.17,62.41,80871.0,62.36,62.41,62.17,62.41,80871.0
2019-02-27 10:00:00,62.41,62.43,62.1,62.15,58583.0,62.41,62.43,62.1,62.15,58583.0
2019-02-27 10:05:00,62.16,62.23,62.08,62.2,31722.0,62.16,62.23,62.08,62.2,31722.0
2019-02-27 10:10:00,62.17,62.22,61.86,61.91,52600.0,62.17,62.22,61.86,61.91,52600.0
2019-02-27 10:15:00,61.92,62.02,61.85,62.02,22397.0,61.92,62.02,61.85,62.02,22397.0
2019-02-27 10:20:00,62.02,62.05,61.97,62.0,13567.0,62.02,62.05,61.97,62.0,13567.0
2019-02-27 10:25:00,61.98,61.98,61.74,61.84,17860.0,61.98,61.98,61.74,61.84,17860.0
2019-02-27 10:30:00,61.84,61.87,61.78,61.82,13628.0,61.84,61.87,61.78,61.82,13628.0
2019-02-27 10:35:00,61.82,62.02,61.82,62.01,20525.0,61.82,62.02,61.82,62.01,20525.0
2019-02-27 10:40:00,62.0,62.1,61.92,61.92,18460.0,62.0,62.1,61.92,61.92,18460.0
2019-02-27 10:45:00,61.92,61.93,61.76,61.77,14720.0,61.92,61.93,61.76,61.77,14720.0
2019-02-27 10:50:00,61.79,61.79,61.56,61.62,40891.0,61.79,61.79,61.56,61.62,40891.0
2019-02-27 10:55:00,61.62,61.69,61.46,61.47,90094.0,61.62,61.69,61.46,61.47,90094.0
2019-02-27 11:00:00,61.46,61.52,61.24,61.25,35800.0,61.46,61.52,61.24,61.25,35800.0
2019-02-27 11:05:00,61.27,61.47,61.27,61.44,45323.0,61.27,61.47,61.27,61.44,45323.0
2019-02-27 11:10:00,61.44,61.44,61.11,61.12,30900.0,61.44,61.44,61.11,61.12,30900.0
2019-02-27 11:15:00,61.11,61.2,60.97,61.08,46890.0,61.11,61.2,60.97,61.08,46890.0
2019-02-27 11:20:00,61.08,61.25,60.99,61.25,28102.0,61.08,61.25,60.99,61.25,28102.0
2019-02-27 11:25:00,61.28,61.43,61.27,61.39,20663.0,61.28,61.43,61.27,61.39,20663.0
2019-02-27 11:30:00,61.41,61.43,61.31,61.33,31395.0,61.41,61.43,61.31,61.33,31395.0
2019-02-27 11:35:00,61.31,61.32,61.15,61.22,13970.0,61.31,61.32,61.15,61.22,13970.0
2019-02-27 11:40:00,61.19,61.19,60.93,60.97,15028.0,61.19,61.19,60.93,60.97,15028.0
2019-02-27 11:45:00,60.96,61.05,60.91,60.96,29305.0,60.96,61.05,60.91,60.96,29305.0
2019-02-27 11:50:00,60.95,61.07,60.91,61.05,37085.0,60.95,61.07,60.91,61.05,37085.0
2019-02-27 11:55:00,61.04,61.41,61.04,61.23,146415.0,61.04,61.41,61.04,61.23,146415.0
2019-02-27 12:00:00,61.24,61.44,61.21,61.37,33408.0,61.24,61.44,61.21,61.37,33408.0
2019-02-27 12:05:00,61.37,61.38,61.26,61.26,46737.0,61.37,61.38,61.26,61.26,46737.0
2019-02-27 12:10:00,61.26,61.41,61.2,61.24,51415.0,61.26,61.41,61.2,61.24,51415.0
2019-02-27 12:15:00,61.24,61.26,61.11,61.11,37896.0,61.24,61.26,61.11,61.11,37896.0
2019-02-27 12:20:00,61.09,61.24,61.07,61.22,40051.0,61.09,61.24,61.07,61.22,40051.0
2019-02-27 12:25:00,61.22,61.27,61.19,61.19,21079.0,61.22,61.27,61.19,61.19,21079.0
2019-02-27 12:30:00,61.2,61.3,61.19,61.27,43805.0,61.2,61.3,61.19,61.27,43805.0
2019-02-27 12:35:00,61.29,61.35,61.19,61.21,111478.0,61.29,61.35,61.19,61.21,111478.0
2019-02-27 12:40:00,61.23,61.42,61.18,61.37,99063.0,61.23,61.42,61.18,61.37,99063.0
2019-02-27 12:45:00,61.4,61.41,61.3,61.37,36368.0,61.4,61.41,61.3,61.37,36368.0
2019-02-27 12:50:00,61.37,61.39,61.27,61.28,36505.0,61.37,61.39,61.27,61.28,36505.0
2019-02-27 12:55:00,61.28,61.37,61.22,61.35,19608.0,61.28,61.37,61.22,61.35,19608.0
2019-02-27 13:00:00,61.35,61.44,61.34,61.4,26448.0,61.35,61.44,61.34,61.4,26448.0
2019-02-27 13:05:00,61.4,61.46,61.39,61.44,10670.0,61.4,61.46,61.39,61.44,10670.0
2019-02-27 13:10:00,61.44,61.53,61.44,61.53,14056.0,61.44,61.53,61.44,61.53,14056.0
2019-02-27 13:15:00,61.53,61.65,61.53,61.64,73157.0,61.53,61.65,61.53,61.64,73157.0
2019-02-27 13:20:00,61.63,61.64,61.59,61.61,10935.0,61.63,61.64,61.59,61.61,10935.0
2019-02-27 13:25:00,61.6,61.63,61.58,61.62,10042.0,61.6,61.63,61.58,61.62,10042.0
2019-02-27 13:30:00,61.63,61.71,61.63,61.7,19687.0,61.63,61.71,61.63,61.7,19687.0
2019-02-27 13:35:00,61.7,61.7,61.65,61.65,44231.0,61.7,61.7,61.65,61.65,44231.0
2019-02-27 13:40:00,61.65,61.65,61.45,61.45,24172.0,61.65,61.65,61.45,61.45,24172.0
2019-02-27 13:45:00,61.45,61.45,61.37,61.39,22821.0,61.45,61.45,61.37,61.39,22821.0
2019-02-27 13:50:00,61.39,61.64,61.39,61.64,40284.0,61.39,61.64,61.39,61.64,40284.0
2019-02-27 13:55:00,61.63,61.68,61.63,61.65,4701.0,61.63,61.68,61.63,61.65,4701.0
2019-02-27 14:00:00,61.65,61.65,61.52,61.53,16299.0,61.65,61.65,61.52,61.53,16299.0
2019-02-27 14:05:00,61.53,61.53,61.48,61.5,21264.0,61.53,61.53,61.48,61.5,21264.0
2019-02-27 14:10:00,61.48,61.59,61.46,61.59,15489.0,61.48,61.59,61.46,61.59,15489.0
2019-02-27 14:15:00,61.6,61.61,61.56,61.56,12646.0,61.6,61.61,61.56,61.56,12646.0
2019-02-27 14:20:00,61.58,61.59,61.54,61.55,24141.0,61.58,61.59,61.54,61.55,24141.0
2019-02-27 14:25:00,61.55,61.61,61.52,61.61,17097.0,61.55,61.61,61.52,61.61,17097.0
2019-02-27 14:30:00,61.59,61.73,61.58,61.72,23411.0,61.59,61.73,61.58,61.72,23411.0
2019-02-27 14:35:00,61.72,61.73,61.65,61.69,16235.0,61.72,61.73,61.65,61.69,16235.0
2019-02-27 14:40:00,61.68,61.82,61.65,61.8,25250.0,61.68,61.82,61.65,61.8,25250.0
2019-02-27 14:45:00,61.8,61.88,61.76,61.87,41583.0,61.8,61.88,61.76,61.87,41583.0
2019-02-27 14:50:00,61.86,61.91,61.86,61.9,24892.0,61.86,61.91,61.86,61.9,24892.0
2019-02-27 14:55:00,61.91,61.91,61.88,61.89,14533.0,61.91,61.91,61.88,61.89,14533.0
2019-02-27 15:00:00,61.89,61.9,61.81,61.82,14003.0,61.89,61.9,61.81,61.82,14003.0
2019-02-27 15:05:00,61.82,61.85,61.81,61.84,21162.0,61.82,61.85,61.81,61.84,21162.0
2019-02-27 15:10:00,61.82,61.93,61.81,61.9,31523.0,61.82,61.93,61.81,61.9,31523.0
2019-02-27 15:15:00,61.9,61.95,61.88,61.94,25047.0,61.9,61.95,61.88,61.94,25047.0
2019-02-27 15:20:00,61.93,62.02,61.91,61.94,60240.0,61.93,62.02,61.91,61.94,60240.0
2019-02-27 15:25:00,61.94,62.02,61.89,61.9,37625.0,61.94,62.02,61.89,61.9,37625.0
2019-02-27 15:30:00,61.89,61.91,61.83,61.88,24846.0,61.89,61.91,61.83,61.88,24846.0
2019-02-27 15:35:00,61.87,61.98,61.87,61.97,59448.0,61.87,61.98,61.87,61.97,59448.0
2019-02-27 15:40:00,61.97,61.98,61.84,61.84,41541.0,61.97,61.98,61.84,61.84,41541.0
2019-02-27 15:45:00,61.84,61.91,61.77,61.91,54112.0,61.84,61.91,61.77,61.91,54112.0
2019-02-27 15:50:00,61.91,61.92,61.83,61.9,79952.0,61.91,61.92,61.83,61.9,79952.0
2019-02-27 15:55:00,61.9,61.91,61.85,61.88,124022.0,61.9,61.91,61.85,61.88,124022.0
2019-02-28 09:30:00,62.15,62.32,62.05,62.17,131223.0,62.15,62.32,62.05,62.17,131223.0
2019-02-28 09:35:00,62.24,62.24,62.0,62.07,47539.0,62.24,62.24,62.0,62.07,47539.0
2019-02-28 09:40:00,62.07,62.28,61.84,62.25,23547.0,62.07,62.28,61.84,62.25,23547.0
2019-02-28 09:45:00,62.25,62.44,62.23,62.25,28380.0,62.25,62.44,62.23,62.25,28380.0
2019-02-28 09:50:00,62.25,62.69,62.23,62.68,19455.0,62.25,62.69,62.23,62.68,19455.0
2019-02-28 09:55:00,62.64,62.78,62.59,62.68,31169.0,62.64,62.78,62.59,62.68,31169.0
2019-02-28 10:00:00,62.68,62.71,62.47,62.57,21164.0,62.68,62.71,62.47,62.57,21164.0
2019-02-28 10:05:00,62.61,62.63,62.44,62.45,18903.0,62.61,62.63,62.44,62.45,18903.0
2019-02-28 10:10:00,62.48,62.58,62.26,62.46,16003.0,62.48,62.58,62.26,62.46,16003.0
2019-02-28 10:15:00,62.48,62.54,62.38,62.51,21105.0,62.48,62.54,62.38,62.51,21105.0
2019-02-28 10:20:00,62.54,62.64,62.48,62.6,25517.0,62.54,62.64,62.48,62.6,25517.0
2019-02-28 10:25:00,62.58,62.6,62.42,62.58,26883.0,62.58,62.6,62.42,62.58,26883.0
2019-02-28 10:30:00,62.59,62.65,62.4,62.59,60968.0,62.59,62.65,62.4,62.59,60968.0
2019-02-28 10:35:00,62.6,62.71,62.59,62.64,19204.0,62.6,62.71,62.59,62.64,19204.0
2019-02-28 10:40:00,62.66,62.66,62.47,62.47,33157.0,62.66,62.66,62.47,62.47,33157.0
2019-02-28 10:45:00,62.49,62.53,62.31,62.49,21866.0,62.49,62.53,62.31,62.49,21866.0
2019-02-28 10:50:00,62.48,62.52,62.39,62.51,13614.0,62.48,62.52,62.39,62.51,13614.0
2019-02-28 10:55:00,62.53,62.62,62.45,62.52,16729.0,62.53,62.62,62.45,62.52,16729.0
2019-02-28 11:00:00,62.53,62.71,62.47,62.71,14318.0,62.53,62.71,62.47,62.71,14318.0
2019-02-28 11:05:00,62.71,62.71,62.51,62.51,12130.0,62.71,62.71,62.51,62.51,12130.0
2019-02-28 11:10:00,62.49,62.72,62.46,62.72,11707.0,62.49,62.72,62.46,62.72,11707.0
2019-02-28 11:15:00,62.74,62.79,62.63,62.7,13733.0,62.74,62.79,62.63,62.7,13733.0
2019-02-28 11:20:00,62.7,62.72,62.58,62.65,14304.0,62.7,62.72,62.58,62.65,14304.0
2019-02-28 11:25:00,62.63,62.68,62.41,62.44,118616.0,62.63,62.68,62.41,62.44,118616.0
2019-02-28 11:30:00,62.43,62.57,62.4,62.53,11249.0,62.43,62.57,62.4,62.53,11249.0
2019-02-28 11:35:00,62.51,62.55,62.41,62.47,10041.0,62.51,62.55,62.41,62.47,10041.0
2019-02-28 11:40:00,62.48,62.6,62.48,62.51,11561.0,62.48,62.6,62.48,62.51,11561.0
2019-02-28 11:45:00,62.48,62.48,62.31,62.32,9818.0,62.48,62.48,62.31,62.32,9818.0
2019-02-28 11:50:00,62.31,62.38,62.28,62.3,12941.0,62.31,62.38,62.28,62.3,12941.0
2019-02-28 11:55:00,62.28,62.3,62.17,62.25,17107.0,62.28,62.3,62.17,62.25,17107.0
2019-02-28 12:00:00,62.24,62.24,62.09,62.11,68169.0,62.24,62.24,62.09,62.11,68169.0
2019-02-28 12:05:00,62.13,62.14,62.02,62.04,12336.0,62.13,62.14,62.02,62.04,12336.0
2019-02-28 12:10:00,62.06,62.06,61.87,61.87,14475.0,62.06,62.06,61.87,61.87,14475.0
2019-02-28 12:15:00,61.89,61.91,61.83,61.86,9312.0,61.89,61.91,61.83,61.86,9312.0
2019-02-28 12:20:00,61.85,61.89,61.78,61.81,31796.0,61.85,61.89,61.78,61.81,31796.0
2019-02-28 12:25:00,61.8,61.81,61.54,61.61,82380.0,61.8,61.81,61.54,61.61,82380.0
2019-02-28 12:30:00,61.61,61.61,61.41,61.42,14321.0,61.61,61.61,61.41,61.42,14321.0
2019-02-28 12:35:00,61.42,61.44,61.36,61.39,17712.0,61.42,61.44,61.36,61.39,17712.0
2019-02-28 12:40:00,61.38,61.39,61.17,61.18,240492.0,61.38,61.39,61.17,61.18,240492.0
2019-02-28 12:45:00,61.2,61.23,61.03,61.05,28766.0,61.2,61.23,61.03,61.05,28766.0
2019-02-28 12:50:00,61.03,61.04,60.94,60.94,95306.0,61.03,61.04,60.94,60.94,95306.0
2019-02-28 12:55:00,60.97,60.97,60.52,60.57,158911.0,60.97,60.97,60.52,60.57,158911.0
2019-02-28 13:00:00,60.6,60.67,60.38,60.42,153957.0,60.6,60.67,60.38,60.42,153957.0
2019-02-28 13:05:00,60.43,60.6,60.4,60.48,90571.0,60.43,60.6,60.4,60.48,90571.0
2019-02-28 13:10:00,60.48,60.53,60.35,60.43,34281.0,60.48,60.53,60.35,60.43,34281.0
2019-02-28 13:15:00,60.45,60.46,60.24,60.28,130847.0,60.45,60.46,60.24,60.28,130847.0
2019-02-28 13:20:00,60.28,60.35,60.04,60.05,118081.0,60.28,60.35,60.04,60.05,118081.0
2019-02-28 13:25:00,60.05,60.13,59.93,60.12,103593.0,60.05,60.13,59.93,60.12,103593.0
2019-02-28 13:30:00,60.12,60.48,60.09,60.41,99903.0,60.12,60.48,60.09,60.41,99903.0
2019-02-28 13:35:00,60.45,60.83,60.43,60.81,48104.0,60.45,60.83,60.43,60.81,48104.0
2019-02-28 13:40:00,60.81,60.87,60.66,60.66,16860.0,60.81,60.87,60.66,60.66,16860.0
2019-02-28 13:45:00,60.68,60.78,60.66,60.68,35397.0,60.68,60.78,60.66,60.68,35397.0
2019-02-28 13:50:00,60.69,60.79,60.59,60.76,40541.0,60.69,60.79,60.59,60.76,40541.0
2019-02-28 13:55:00,60.78,60.88,60.73,60.78,59036.0,60.78,60.88,60.73,60.78,59036.0
2019-02-28 14:00:00,60.76,60.77,60.62,60.68,16222.0,60.76,60.77,60.62,60.68,16222.0
2019-02-28 14:05:00,60.68,60.71,60.64,60.68,10196.0,60.68,60.71,60.64,60.68,10196.0
2019-02-28 14:10:00,60.69,60.9,60.68,60.9,40374.0,60.69,60.9,60.68,60.9,40374.0
2019-02-28 14:15:00,60.87,60.97,60.86,60.91,21790.0,60.87,60.97,60.86,60.91,21790.0
2019-02-28 14:20:00,60.9,61.09,60.89,61.08,15843.0,60.9,61.09,60.89,61.08,15843.0
2019-02-28 14:25:00,61.08,61.14,61.04,61.1,13128.0,61.08,61.14,61.04,61.1,13128.0
2019-02-28 14:30:00,61.12,61.12,60.88,60.89,61779.0,61.12,61.12,60.88,60.89,61779.0
2019-02-28 14:35:00,60.9,61.02,60.9,60.94,21182.0,60.9,61.02,60.9,60.94,21182.0
2019-02-28 14:40:00,60.93,61.08,60.9,61.04,27370.0,60.93,61.08,60.9,61.04,27370.0
2019-02-28 14:45:00,61.02,61.04,60.91,60.95,9395.0,61.02,61.04,60.91,60.95,9395.0
2019-02-28 14:50:00,60.96,60.96,60.8,60.9,26876.0,60.96,60.96,60.8,60.9,26876.0
2019-02-28 14:55:00,60.89,60.97,60.88,60.96,31612.0,60.89,60.97,60.88,60.96,31612.0
2019-02-28 15:00:00,60.95,60.97,60.92,60.95,26987.0,60.95,60.97,60.92,60.95,26987.0
2019-02-28 15:05:00,60.94,60.97,60.88,60.97,16151.0,60.94,60.97,60.88,60.97,16151.0
2019-02-28 15:10:00,60.96,61.09,60.95,61.04,15604.0,60.96,61.09,60.95,61.04,15604.0
2019-02-28 15:15:00,61.04,61.07,60.96,61.0,42804.0,61.04,61.07,60.96,61.0,42804.0
2019-02-28 15:20:00,61.0,61.03,60.97,61.0,21669.0,61.0,61.03,60.97,61.0,21669.0
2019-02-28 15:25:00,60.98,61.07,60.98,61.06,33229.0,60.98,61.07,60.98,61.06,33229.0
2019-02-28 15:30:00,61.07,61.19,61.06,61.18,30065.0,61.07,61.19,61.06,61.18,30065.0
2019-02-28 15:35:00,61.16,61.16,61.05,61.08,28012.0,61.16,61.16,61.05,61.08,28012.0
2019-02-28 15:40:00,61.09,61.09,60.99,61.07,42023.0,61.09,61.09,60.99,61.07,42023.0
2019-02-28 15:45:00,61.02,61.06,60.99,61.04,52431.0,61.02,61.06,60.99,61.04,52431.0
2019-02-28 15:50:00,61.03,61.08,61.03,61.06,94679.0,61.03,61.08,61.03,61.06,94679.0
2019-02-28 15:55:00,61.06,61.06,60.82,60.89,195014.0,61.06,61.06,60.82,60.89,195014.0
2019-03-01 09:30:00,61.53,61.87,61.53,61.71,62063.0,61.53,61.87,61.53,61.71,62063.0
2019-03-01 09:35:00,61.72,61.79,61.57,61.75,38564.0,61.72,61.79,61.57,61.75,38564.0
2019-03-01 09:40:00,61.73,62.32,61.72,61.78,46197.0,61.73,62.32,61.72,61.78,46197.0
2019-03-01 09:45:00,61.77,61.92,61.63,61.63,31376.0,61.77,61.92,61.63,61.63,31376.0
2019-03-01 09:50:00,61.6,61.74,61.55,61.62,23343.0,61.6,61.74,61.55,61.62,23343.0
2019-03-01 09:55:00,61.6,61.77,61.57,61.59,11282.0,61.6,61.77,61.57,61.59,11282.0
2019-03-01 10:00:00,61.59,61.61,61.43,61.49,29515.0,61.59,61.61,61.43,61.49,29515.0
2019-03-01 10:05:00,61.51,61.53,61.26,61.35,19461.0,61.51,61.53,61.26,61.35,19461.0
2019-03-01 10:10:00,61.31,61.48,61.27,61.4,22106.0,61.31,61.48,61.27,61.4,22106.0
2019-03-01 10:15:00,61.4,61.43,61.28,61.32,14108.0,61.4,61.43,61.28,61.32,14108.0
2019-03-01 10:20:00,61.28,61.34,61.16,61.27,14923.0,61.28,61.34,61.16,61.27,14923.0
2019-03-01 10:25:00,61.24,61.38,61.21,61.3,22719.0,61.24,61.38,61.21,61.3,22719.0
2019-03-01 10:30:00,61.28,61.33,61.23,61.29,44102.0,61.28,61.33,61.23,61.29,44102.0
2019-03-01 10:35:00,61.28,61.49,61.27,61.43,15219.0,61.28,61.49,61.27,61.43,15219.0
2019-03-01 10:40:00,61.42,61.46,61.35,61.35,11101.0,61.42,61.46,61.35,61.35,11101.0
2019-03-01 10:45:00,61.35,61.35,61.16,61.19,9258.0,61.35,61.35,61.16,61.19,9258.0
2019-03-01 10:50:00,61.17,61.19,60.97,61.19,11839.0,61.17,61.19,60.97,61.19,11839.0
2019-03-01 10:55:00,61.2,61.28,61.16,61.23,21400.0,61.2,61.28,61.16,61.23,21400.0
2019-03-01 11:00:00,61.24,61.25,61.11,61.2,28296.0,61.24,61.25,61.11,61.2,28296.0
2019-03-01 11:05:00,61.18,61.27,61.11,61.24,32970.0,61.18,61.27,61.11,61.24,32970.0
2019-03-01 11:10:00,61.23,61.23,61.07,61.09,31618.0,61.23,61.23,61.07,61.09,31618.0
2019-03-01 11:15:00,61.09,61.13,61.0,61.07,26915.0,61.09,61.13,61.0,61.07,26915.0
2019-03-01 11:20:00,61.08,61.08,60.84,60.94,27919.0,61.08,61.08,60.84,60.94,27919.0
2019-03-01 11:25:00,60.96,61.01,60.93,60.95,18996.0,60.96,61.01,60.93,60.95,18996.0
2019-03-01 11:30:00,60.95,60.95,60.84,60.87,9797.0,60.95,60.95,60.84,60.87,9797.0
2019-03-01 11:35:00,60.86,60.94,60.84,60.9,13424.0,60.86,60.94,60.84,60.9,13424.0
2019-03-01 11:40:00,60.9,60.9,60.66,60.66,31502.0,60.9,60.9,60.66,60.66,31502.0
2019-03-01 11:45:00,60.69,60.91,60.69,60.88,11044.0,60.69,60.91,60.69,60.88,11044.0
2019-03-01 11:50:00,60.86,60.88,60.75,60.77,17472.0,60.86,60.88,60.75,60.77,17472.0
2019-03-01 11:55:00,60.75,60.86,60.73,60.86,34686.0,60.75,60.86,60.73,60.86,34686.0
2019-03-01 12:00:00,60.86,60.97,60.82,60.85,54856.0,60.86,60.97,60.82,60.85,54856.0
2019-03-01 12:05:00,60.89,61.03,60.77,60.84,142337.0,60.89,61.03,60.77,60.84,142337.0
2019-03-01 12:10:00,60.81,60.88,60.74,60.86,60702.0,60.81,60.88,60.74,60.86,60702.0
2019-03-01 12:15:00,60.87,60.9,60.85,60.87,17874.0,60.87,60.9,60.85,60.87,17874.0
2019-03-01 12:20:00,60.86,60.89,60.8,60.81,22482.0,60.86,60.89,60.8,60.81,22482.0
2019-03-01 12:25:00,60.81,60.88,60.81,60.85,61460.0,60.81,60.88,60.81,60.85,61460.0
2019-03-01 12:30:00,60.85,61.02,60.81,61.01,47480.0,60.85,61.02,60.81,61.01,47480.0
2019-03-01 12:35:00,61.0,61.11,60.99,61.1,18948.0,61.0,61.11,60.99,61.1,18948.0
2019-03-01 12:40:00,61.11,61.2,61.09,61.13,22982.0,61.11,61.2,61.09,61.13,22982.0
2019-03-01 12:45:00,61.13,61.14,61.02,61.13,62718.0,61.13,61.14,61.02,61.13,62718.0
2019-03-01 12:50:00,61.13,61.2,61.13,61.2,17672.0,61.13,61.2,61.13,61.2,17672.0
2019-03-01 12:55:00,61.21,61.21,61.11,61.15,16167.0,61.21,61.21,61.11,61.15,16167.0
2019-03-01 13:00:00,61.14,61.14,61.04,61.09,15308.0,61.14,61.14,61.04,61.09,15308.0
2019-03-01 13:05:00,61.1,61.11,61.0,61.02,21060.0,61.1,61.11,61.0,61.02,21060.0
2019-03-01 13:10:00,61.02,61.19,61.01,61.17,30616.0,61.02,61.19,61.01,61.17,30616.0
2019-03-01 13:15:00,61.17,61.21,61.16,61.21,13006.0,61.17,61.21,61.16,61.21,13006.0
2019-03-01 13:20:00,61.2,61.23,61.13,61.15,22986.0,61.2,61.23,61.13,61.15,22986.0
2019-03-01 13:25:00,61.15,61.21,61.08,61.18,15410.0,61.15,61.21,61.08,61.18,15410.0
2019-03-01 13:30:00,61.19,61.2,61.09,61.09,16580.0,61.19,61.2,61.09,61.09,16580.0
2019-03-01 13:35:00,61.1,61.13,61.03,61.08,30537.0,61.1,61.13,61.03,61.08,30537.0
2019-03-01 13:40:00,61.09,61.13,61.07,61.09,8864.0,61.09,61.13,61.07,61.09,8864.0
2019-03-01 13:45:00,61.09,61.19,61.08,61.16,12898.0,61.09,61.19,61.08,61.16,12898.0
2019-03-01 13:50:00,61.16,61.18,61.04,61.06,27089.0,61.16,61.18,61.04,61.06,27089.0
2019-03-01 13:55:00,61.05,61.23,61.05,61.18,49312.0,61.05,61.23,61.05,61.18,49312.0
2019-03-01 14:00:00,61.17,61.2,61.08,61.09,14185.0,61.17,61.2,61.08,61.09,14185.0
2019-03-01 14:05:00,61.11,61.18,61.08,61.18,28950.0,61.11,61.18,61.08,61.18,28950.0
2019-03-01 14:10:00,61.22,61.22,61.14,61.2,16240.0,61.22,61.22,61.14,61.2,16240.0
2019-03-01 14:15:00,61.21,61.24,61.18,61.21,20295.0,61.21,61.24,61.18,61.21,20295.0
2019-03-01 14:20:00,61.23,61.29,61.18,61.28,18354.0,61.23,61.29,61.18,61.28,18354.0
2019-03-01 14:25:00,61.28,61.31,61.22,61.25,44821.0,61.28,61.31,61.22,61.25,44821.0
2019-03-01 14:30:00,61.26,61.26,61.07,61.08,33075.0,61.26,61.26,61.07,61.08,33075.0
2019-03-01 14:35:00,61.08,61.16,61.07,61.13,28966.0,61.08,61.16,61.07,61.13,28966.0
2019-03-01 14:40:00,61.13,61.16,61.11,61.16,20558.0,61.13,61.16,61.11,61.16,20558.0
2019-03-01 14:45:00,61.16,61.16,61.07,61.1,39404.0,61.16,61.16,61.07,61.1,39404.0
2019-03-01 14:50:00,61.11,61.2,61.1,61.2,20161.0,61.11,61.2,61.1,61.2,20161.0
2019-03-01 14:55:00,61.2,61.26,61.17,61.23,34846.0,61.2,61.26,61.17,61.23,34846.0
2019-03-01 15:00:00,61.23,61.35,61.22,61.34,22686.0,61.23,61.35,61.22,61.34,22686.0
2019-03-01 15:05:00,61.34,61.42,61.34,61.4,26719.0,61.34,61.42,61.34,61.4,26719.0
2019-03-01 15:10:00,61.39,61.5,61.38,61.47,22736.0,61.39,61.5,61.38,61.47,22736.0
2019-03-01 15:15:00,61.47,61.62,61.47,61.57,27915.0,61.47,61.62,61.47,61.57,27915.0
2019-03-01 15:20:00,61.57,61.6,61.49,61.51,20622.0,61.57,61.6,61.49,61.51,20622.0
2019-03-01 15:25:00,61.51,61.51,61.41,61.47,30647.0,61.51,61.51,61.41,61.47,30647.0
2019-03-01 15:30:00,61.46,61.52,61.45,61.47,23955.0,61.46,61.52,61.45,61.47,23955.0
2019-03-01 15:35:00,61.47,61.56,61.46,61.52,25143.0,61.47,61.56,61.46,61.52,25143.0
2019-03-01 15:40:00,61.53,61.57,61.52,61.56,30688.0,61.53,61.57,61.52,61.56,30688.0
2019-03-01 15:45:00,61.58,61.6,61.49,61.5,51189.0,61.58,61.6,61.49,61.5,51189.0
2019-03-01 15:50:00,61.5,61.56,61.44,61.46,68381.0,61.5,61.56,61.44,61.46,68381.0
2019-03-01 15:55:00,61.45,61.48,61.27,61.34,219252.0,61.45,61.48,61.27,61.34,219252.0
2019-03-04 09:30:00,61.29,61.76,61.1,61.56,127268.0,61.29,61.76,61.1,61.56,127268.0
2019-03-04 09:35:00,61.61,61.71,61.36,61.41,95603.0,61.61,61.71,61.36,61.41,95603.0
2019-03-04 09:40:00,61.43,61.47,61.18,61.22,41170.0,61.43,61.47,61.18,61.22,41170.0
2019-03-04 09:45:00,61.27,61.27,60.62,60.63,30286.0,61.27,61.27,60.62,60.63,30286.0
2019-03-04 09:50:00,60.63,60.84,60.54,60.6,43856.0,60.63,60.84,60.54,60.6,43856.0
2019-03-04 09:55:00,60.57,60.63,60.36,60.59,31680.0,60.57,60.63,60.36,60.59,31680.0
2019-03-04 10:00:00,60.58,60.66,60.35,60.41,44914.0,60.58,60.66,60.35,60.41,44914.0
2019-03-04 10:05:00,60.42,60.42,60.13,60.15,35857.0,60.42,60.42,60.13,60.15,35857.0
2019-03-04 10:10:00,60.15,60.25,60.09,60.13,60900.0,60.15,60.25,60.09,60.13,60900.0
2019-03-04 10:15:00,60.14,60.26,60.12,60.22,71849.0,60.14,60.26,60.12,60.22,71849.0
2019-03-04 10:20:00,60.22,60.31,60.16,60.22,56617.0,60.22,60.31,60.16,60.22,56617.0
2019-03-04 10:25:00,60.22,60.25,59.9,60.0,67601.0,60.22,60.25,59.9,60.0,67601.0
2019-03-04 10:30:00,60.01,60.06,59.76,59.91,93987.0,60.01,60.06,59.76,59.91,93987.0
2019-03-04 10:35:00,59.93,60.1,59.86,60.1,39420.0,59.93,60.1,59.86,60.1,39420.0
2019-03-04 10:40:00,60.11,60.12,59.88,59.95,34701.0,60.11,60.12,59.88,59.95,34701.0
2019-03-04 10:45:00,59.96,59.99,59.85,59.97,63877.0,59.96,59.99,59.85,59.97,63877.0
2019-03-04 10:50:00,59.96,59.96,59.79,59.81,46143.0,59.96,59.96,59.79,59.81,46143.0
2019-03-04 10:55:00,59.81,59.83,59.64,59.68,34800.0,59.81,59.83,59.64,59.68,34800.0
2019-03-04 11:00:00,59.66,59.78,59.6,59.61,26502.0,59.66,59.78,59.6,59.61,26502.0
2019-03-04 11:05:00,59.6,59.66,59.47,59.51,39829.0,59.6,59.66,59.47,59.51,39829.0
2019-03-04 11:10:00,59.5,59.52,59.33,59.36,38866.0,59.5,59.52,59.33,59.36,38866.0
2019-03-04 11:15:00,59.36,59.45,59.35,59.35,39907.0,59.36,59.45,59.35,59.35,39907.0
2019-03-04 11:20:00,59.35,59.36,59.03,59.04,103359.0,59.35,59.36,59.03,59.04,103359.0
2019-03-04 11:25:00,59.05,59.11,58.91,58.92,127759.0,59.05,59.11,58.91,58.92,127759.0
2019-03-04 11:30:00,58.92,59.09,58.85,58.94,50376.0,58.92,59.09,58.85,58.94,50376.0
2019-03-04 11:35:00,58.95,59.16,58.93,59.09,38877.0,58.95,59.16,58.93,59.09,38877.0
2019-03-04 11:40:00,59.09,59.15,58.93,59.0,27363.0,59.09,59.15,58.93,59.0,27363.0
2019-03-04 11:45:00,58.98,59.02,58.86,58.89,29041.0,58.98,59.02,58.86,58.89,29041.0
2019-03-04 11:50:00,58.89,58.97,58.78,58.97,57362.0,58.89,58.97,58.78,58.97,57362.0
2019-03-04 11:55:00,58.98,59.02,58.8,58.91,33670.0,58.98,59.02,58.8,58.91,33670.0
2019-03-04 12:00:00,58.91,59.05,58.86,59.01,29946.0,58.91,59.05,58.86,59.01,29946.0
2019-03-04 12:05:00,59.01,59.01,58.85,58.85,36375.0,59.01,59.01,58.85,58.85,36375.0
2019-03-04 12:10:00,58.85,58.85,58.67,58.69,39874.0,58.85,58.85,58.67,58.69,39874.0
2019-03-04 12:15:00,58.68,58.73,58.51,58.59,49743.0,58.68,58.73,58.51,58.59,49743.0
2019-03-04 12:20:00,58.62,58.69,58.57,58.65,32975.0,58.62,58.69,58.57,58.65,32975.0
2019-03-04 12:25:00,58.65,58.68,58.5,58.64,68728.0,58.65,58.68,58.5,58.64,68728.0
2019-03-04 12:30:00,58.64,58.65,58.58,58.61,42704.0,58.64,58.65,58.58,58.61,42704.0
2019-03-04 12:35:00,58.61,58.61,58.45,58.57,34743.0,58.61,58.61,58.45,58.57,34743.0
2019-03-04 12:40:00,58.57,58.57,58.37,58.4,28291.0,58.57,58.57,58.37,58.4,28291.0
2019-03-04 12:45:00,58.39,58.42,58.26,58.33,37497.0,58.39,58.42,58.26,58.33,37497.0
2019-03-04 12:50:00,58.32,58.39,58.22,58.25,38472.0,58.32,58.39,58.22,58.25,38472.0
2019-03-04 12:55:00,58.24,58.33,58.17,58.3,34618.0,58.24,58.33,58.17,58.3,34618.0
2019-03-04 13:00:00,58.29,58.3,58.14,58.18,33117.0,58.29,58.3,58.14,58.18,33117.0
2019-03-04 13:05:00,58.17,58.17,58.08,58.09,21168.0,58.17,58.17,58.08,58.09,21168.0
2019-03-04 13:10:00,58.09,58.23,58.09,58.14,28050.0,58.09,58.23,58.09,58.14,28050.0
2019-03-04 13:15:00,58.13,58.31,58.12,58.17,42623.0,58.13,58.31,58.12,58.17,42623.0
2019-03-04 13:20:00,58.18,58.36,58.14,58.34,88986.0,58.18,58.36,58.14,58.34,88986.0
2019-03-04 13:25:00,58.35,58.35,58.22,58.3,83224.0,58.35,58.35,58.22,58.3,83224.0
2019-03-04 13:30:00,58.3,58.5,58.29,58.45,28951.0,58.3,58.5,58.29,58.45,28951.0
2019-03-04 13:35:00,58.42,58.42,58.28,58.28,12363.0,58.42,58.42,58.28,58.28,12363.0
2019-03-04 13:40:00,58.28,58.4,58.25,58.4,13096.0,58.28,58.4,58.25,58.4,13096.0
2019-03-04 13:45:00,58.39,58.46,58.33,58.46,11061.0,58.39,58.46,58.33,58.46,11061.0
2019-03-04 13:50:00,58.47,58.49,58.4,58.48,27040.0,58.47,58.49,58.4,58.48,27040.0
2019-03-04 13:55:00,58.51,58.69,58.51,58.67,13919.0,58.51,58.69,58.51,58.67,13919.0
2019-03-04 14:00:00,58.66,58.68,58.57,58.62,87794.0,58.66,58.68,58.57,58.62,87794.0
2019-03-04 14:05:00,58.62,58.72,58.59,58.7,35058.0,58.62,58.72,58.59,58.7,35058.0
2019-03-04 14:10:00,58.69,58.75,58.65,58.69,20530.0,58.69,58.75,58.65,58.69,20530.0
2019-03-04 14:15:00,58.68,58.75,58.68,58.75,20385.0,58.68,58.75,58.68,58.75,20385.0
2019-03-04 14:20:00,58.77,58.9,58.71,58.85,92976.0,58.77,58.9,58.71,58.85,92976.0
2019-03-04 14:25:00,58.86,58.99,58.78,58.95,49311.0,58.86,58.99,58.78,58.95,49311.0
2019-03-04 14:30:00,58.96,58.96,58.74,58.78,66528.0,58.96,58.96,58.74,58.78,66528.0
2019-03-04 14:35:00,58.76,58.81,58.68,58.71,52145.0,58.76,58.81,58.68,58.71,52145.0
2019-03-04 14:40:00,58.71,58.75,58.62,58.65,46533.0,58.71,58.75,58.62,58.65,46533.0
2019-03-04 14:45:00,58.64,58.7,58.6,58.64,44983.0,58.64,58.7,58.6,58.64,44983.0
2019-03-04 14:50:00,58.63,58.8,58.63,58.73,38429.0,58.63,58.8,58.63,58.73,38429.0
2019-03-04 14:55:00,58.73,58.74,58.68,58.68,21790.0,58.73,58.74,58.68,58.68,21790.0
2019-03-04 15:00:00,58.69,58.75,58.63,58.66,31415.0,58.69,58.75,58.63,58.66,31415.0
2019-03-04 15:05:00,58.64,58.66,58.57,58.63,34325.0,58.64,58.66,58.57,58.63,34325.0
2019-03-04 15:10:00,58.62,58.67,58.6,58.63,16192.0,58.62,58.67,58.6,58.63,16192.0
2019-03-04 15:15:00,58.63,58.74,58.61,58.71,21488.0,58.63,58.74,58.61,58.71,21488.0
2019-03-04 15:20:00,58.72,58.72,58.62,58.62,29382.0,58.72,58.72,58.62,58.62,29382.0
2019-03-04 15:25:00,58.62,58.69,58.58,58.69,44874.0,58.62,58.69,58.58,58.69,44874.0
2019-03-04 15:30:00,58.69,58.7,58.52,58.52,71059.0,58.69,58.7,58.52,58.52,71059.0
2019-03-04 15:35:00,58.53,58.56,58.5,58.51,54757.0,58.53,58.56,58.5,58.51,54757.0
2019-03-04 15:40:00,58.51,58.53,58.33,58.43,87871.0,58.51,58.53,58.33,58.43,87871.0
2019-03-04 15:45:00,58.44,58.47,58.38,58.4,135685.0,58.44,58.47,58.38,58.4,135685.0
2019-03-04 15:50:00,58.4,58.49,58.38,58.47,175102.0,58.4,58.49,58.38,58.47,175102.0
2019-03-04 15:55:00,58.47,58.58,58.41,58.57,257956.0,58.47,58.58,58.41,58.57,257956.0
2019-03-05 09:30:00,58.82,58.82,58.18,58.18,43473.0,58.82,58.82,58.18,58.18,43473.0
2019-03-05 09:35:00,58.24,58.39,57.91,57.95,53868.0,58.24,58.39,57.91,57.95,53868.0
2019-03-05 09:40:00,57.93,58.08,57.75,58.03,37954.0,57.93,58.08,57.75,58.03,37954.0
2019-03-05 09:45:00,57.98,57.98,57.67,57.78,35856.0,57.98,57.98,57.67,57.78,35856.0
2019-03-05 09:50:00,57.74,57.78,57.44,57.64,37199.0,57.74,57.78,57.44,57.64,37199.0
2019-03-05 09:55:00,57.63,57.93,57.61,57.85,58172.0,57.63,57.93,57.61,57.85,58172.0
2019-03-05 10:00:00,57.86,58.12,57.8,58.1,40718.0,57.86,58.12,57.8,58.1,40718.0
2019-03-05 10:05:00,58.1,58.25,57.91,58.08,28049.0,58.1,58.25,57.91,58.08,28049.0
2019-03-05 10:10:00,58.08,58.42,58.0,58.3,65211.0,58.08,58.42,58.0,58.3,65211.0
2019-03-05 10:15:00,58.32,58.43,58.21,58.21,66792.0,58.32,58.43,58.21,58.21,66792.0
2019-03-05 10:20:00,58.22,58.49,58.18,58.32,69195.0,58.22,58.49,58.18,58.32,69195.0
2019-03-05 10:25:00,58.35,58.39,58.16,58.23,27166.0,58.35,58.39,58.16,58.23,27166.0
2019-03-05 10:30:00,58.27,58.64,58.27,58.57,21348.0,58.27,58.64,58.27,58.57,21348.0
2019-03-05 10:35:00,58.55,58.57,58.39,58.5,20901.0,58.55,58.57,58.39,58.5,20901.0
2019-03-05 10:40:00,58.53,58.56,58.35,58.37,23474.0,58.53,58.56,58.35,58.37,23474.0
2019-03-05 10:45:00,58.41,58.42,58.32,58.37,15121.0,58.41,58.42,58.32,58.37,15121.0
2019-03-05 10:50:00,58.41,58.41,58.11,58.22,63135.0,58.41,58.41,58.11,58.22,63135.0
2019-03-05 10:55:00,58.24,58.35,58.17,58.24,53174.0,58.24,58.35,58.17,58.24,53174.0
2019-03-05 11:00:00,58.24,58.33,58.18,58.27,79838.0,58.24,58.33,58.18,58.27,79838.0
2019-03-05 11:05:00,58.25,58.37,58.21,58.26,21199.0,58.25,58.37,58.21,58.26,21199.0
2019-03-05 11:10:00,58.24,58.31,58.2,58.29,40857.0,58.24,58.31,58.2,58.29,40857.0
2019-03-05 11:15:00,58.29,58.32,58.24,58.32,38359.0,58.29,58.32,58.24,58.32,38359.0
2019-03-05 11:20:00,58.32,58.41,58.26,58.34,25484.0,58.32,58.41,58.26,58.34,25484.0
2019-03-05 11:25:00,58.33,58.55,58.3,58.5,28780.0,58.33,58.55,58.3,58.5,28780.0
2019-03-05 11:30:00,58.51,58.57,58.43,58.57,14026.0,58.51,58.57,58.43,58.57,14026.0
2019-03-05 11:35:00,58.59,58.77,58.54,58.69,21235.0,58.59,58.77,58.54,58.69,21235.0
2019-03-05 11:40:00,58.69,58.77,58.65,58.69,53985.0,58.69,58.77,58.65,58.69,53985.0
2019-03-05 11:45:00,58.69,58.94,58.69,58.93,27120.0,58.69,58.94,58.69,58.93,27120.0
2019-03-05 11:50:00,58.91,58.96,58.79,58.79,45301.0,58.91,58.96,58.79,58.79,45301.0
2019-03-05 11:55:00,58.78,58.88,58.67,58.67,29107.0,58.78,58.88,58.67,58.67,29107.0
2019-03-05 12:00:00,58.65,58.77,58.58,58.61,36144.0,58.65,58.77,58.58,58.61,36144.0
2019-03-05 12:05:00,58.6,58.65,58.54,58.65,33653.0,58.6,58.65,58.54,58.65,33653.0
2019-03-05 12:10:00,58.65,58.73,58.61,58.66,20278.0,58.65,58.73,58.61,58.66,20278.0
2019-03-05 12:15:00,58.65,58.66,58.59,58.59,18716.0,58.65,58.66,58.59,58.59,18716.0
2019-03-05 12:20:00,58.6,58.66,58.58,58.63,21939.0,58.6,58.66,58.58,58.63,21939.0
2019-03-05 12:25:00,58.63,58.69,58.61,58.65,15467.0,58.63,58.69,58.61,58.65,15467.0
2019-03-05 12:30:00,58.65,58.72,58.55,58.6,110367.0,58.65,58.72,58.55,58.6,110367.0
2019-03-05 12:35:00,58.6,58.6,58.52,58.59,13777.0,58.6,58.6,58.52,58.59,13777.0
2019-03-05 12:40:00,58.59,58.59,58.48,58.49,13074.0,58.59,58.59,58.48,58.49,13074.0
2019-03-05 12:45:00,58.49,58.54,58.45,58.51,76670.0,58.49,58.54,58.45,58.51,76670.0
2019-03-05 12:50:00,58.51,58.56,58.49,58.5,15201.0,58.51,58.56,58.49,58.5,15201.0
2019-03-05 12:55:00,58.49,58.51,58.45,58.48,19433.0,58.49,58.51,58.45,58.48,19433.0
2019-03-05 13:00:00,58.48,58.54,58.48,58.53,18779.0,58.48,58.54,58.48,58.53,18779.0
2019-03-05 13:05:00,58.53,58.53,58.47,58.47,13671.0,58.53,58.53,58.47,58.47,13671.0
2019-03-05 13:10:00,58.48,58.52,58.47,58.51,16585.0,58.48,58.52,58.47,58.51,16585.0
2019-03-05 13:15:00,58.52,58.52,58.39,58.41,23005.0,58.52,58.52,58.39,58.41,23005.0
2019-03-05 13:20:00,58.41,58.49,58.38,58.41,26047.0,58.41,58.49,58.38,58.41,26047.0
2019-03-05 13:25:00,58.42,58.43,58.34,58.35,21662.0,58.42,58.43,58.34,58.35,21662.0
2019-03-05 13:30:00,58.33,58.37,58.23,58.28,18362.0,58.33,58.37,58.23,58.28,18362.0
2019-03-05 13:35:00,58.29,58.31,58.26,58.27,12032.0,58.29,58.31,58.26,58.27,12032.0
2019-03-05 13:40:00,58.26,58.33,58.25,58.28,12258.0,58.26,58.33,58.25,58.28,12258.0
2019-03-05 13:45:00,58.28,58.45,58.28,58.45,24826.0,58.28,58.45,58.28,58.45,24826.0
2019-03-05 13:50:00,58.46,58.48,58.44,58.46,20158.0,58.46,58.48,58.44,58.46,20158.0
2019-03-05 13:55:00,58.46,58.57,58.46,58.51,18448.0,58.46,58.57,58.46,58.51,18448.0
2019-03-05 14:00:00,58.5,58.56,58.46,58.55,66920.0,58.5,58.56,58.46,58.55,66920.0
2019-03-05 14:05:00,58.55,58.56,58.47,58.5,22242.0,58.55,58.56,58.47,58.5,22242.0
2019-03-05 14:10:00,58.5,58.54,58.46,58.46,19718.0,58.5,58.54,58.46,58.46,19718.0
2019-03-05 14:15:00,58.46,58.52,58.44,58.51,22701.0,58.46,58.52,58.44,58.51,22701.0
2019-03-05 14:20:00,58.51,58.67,58.51,58.61,21150.0,58.51,58.67,58.51,58.61,21150.0
2019-03-05 14:25:00,58.6,58.69,58.58,58.61,35139.0,58.6,58.69,58.58,58.61,35139.0
2019-03-05 14:30:00,58.61,58.68,58.59,58.61,21389.0,58.61,58.68,58.59,58.61,21389.0
2019-03-05 14:35:00,58.61,58.61,58.5,58.57,54774.0,58.61,58.61,58.5,58.57,54774.0
2019-03-05 14:40:00,58.56,58.69,58.55,58.63,13917.0,58.56,58.69,58.55,58.63,13917.0
2019-03-05 14:45:00,58.64,58.68,58.56,58.59,37104.0,58.64,58.68,58.56,58.59,37104.0
2019-03-05 14:50:00,58.59,58.67,58.55,58.65,18494.0,58.59,58.67,58.55,58.65,18494.0
2019-03-05 14:55:00,58.64,58.67,58.6,58.64,27722.0,58.64,58.67,58.6,58.64,27722.0
2019-03-05 15:00:00,58.63,58.68,58.6,58.62,38954.0,58.63,58.68,58.6,58.62,38954.0
2019-03-05 15:05:00,58.63,58.66,58.55,58.55,23320.0,58.63,58.66,58.55,58.55,23320.0
2019-03-05 15:10:00,58.55,58.58,58.5,58.5,32384.0,58.55,58.58,58.5,58.5,32384.0
2019-03-05 15:15:00,58.49,58.53,58.46,58.52,29181.0,58.49,58.53,58.46,58.52,29181.0
2019-03-05 15:20:00,58.5,58.5,58.43,58.46,47755.0,58.5,58.5,58.43,58.46,47755.0
2019-03-05 15:25:00,58.47,58.47,58.38,58.4,37006.0,58.47,58.47,58.38,58.4,37006.0
2019-03-05 15:30:00,58.39,58.4,58.36,58.38,45245.0,58.39,58.4,58.36,58.38,45245.0
2019-03-05 15:35:00,58.38,58.47,58.37,58.41,55510.0,58.38,58.47,58.37,58.41,55510.0
2019-03-05 15:40:00,58.41,58.52,58.4,58.52,74462.0,58.41,58.52,58.4,58.52,74462.0
2019-03-05 15:45:00,58.52,58.56,58.49,58.5,54242.0,58.52,58.56,58.49,58.5,54242.0
2019-03-05 15:50:00,58.5,58.5,58.44,58.46,83434.0,58.5,58.5,58.44,58.46,83434.0
2019-03-05 15:55:00,58.47,58.47,58.04,58.09,364629.0,58.47,58.47,58.04,58.09,364629.0
2019-03-06 09:30:00,57.99,58.07,57.65,57.78,52982.0,57.99,58.07,57.65,57.78,52982.0
2019-03-06 09:35:00,57.78,58.15,57.77,57.79,36762.0,57.78,58.15,57.77,57.79,36762.0
2019-03-06 09:40:00,57.78,57.95,57.62,57.86,84388.0,57.78,57.95,57.62,57.86,84388.0
2019-03-06 09:45:00,57.86,57.89,57.6,57.63,56554.0,57.86,57.89,57.6,57.63,56554.0
2019-03-06 09:50:00,57.62,57.64,57.3,57.31,76459.0,57.62,57.64,57.3,57.31,76459.0
2019-03-06 09:55:00,57.29,57.32,57.19,57.3,57323.0,57.29,57.32,57.19,57.3,57323.0
2019-03-06 10:00:00,57.29,57.3,57.19,57.26,53975.0,57.29,57.3,57.19,57.26,53975.0
2019-03-06 10:05:00,57.26,57.3,57.13,57.3,89514.0,57.26,57.3,57.13,57.3,89514.0
2019-03-06 10:10:00,57.3,57.38,57.09,57.09,61527.0,57.3,57.38,57.09,57.09,61527.0
2019-03-06 10:15:00,57.1,57.16,56.92,56.94,61489.0,57.1,57.16,56.92,56.94,61489.0
2019-03-06 10:20:00,56.97,57.1,56.96,57.04,56502.0,56.97,57.1,56.96,57.04,56502.0
2019-03-06 10:25:00,57.03,57.15,56.94,57.04,74826.0,57.03,57.15,56.94,57.04,74826.0
2019-03-06 10:30:00,57.07,57.07,56.82,57.05,54676.0,57.07,57.07,56.82,57.05,54676.0
2019-03-06 10:35:00,57.05,57.15,56.98,57.13,31804.0,57.05,57.15,56.98,57.13,31804.0
2019-03-06 10:40:00,57.13,57.26,57.06,57.18,28686.0,57.13,57.26,57.06,57.18,28686.0
2019-03-06 10:45:00,57.18,57.28,57.12,57.19,23694.0,57.18,57.28,57.12,57.19,23694.0
2019-03-06 10:50:00,57.19,57.22,57.11,57.22,16710.0,57.19,57.22,57.11,57.22,16710.0
2019-03-06 10:55:00,57.2,57.29,57.14,57.15,20401.0,57.2,57.29,57.14,57.15,20401.0
2019-03-06 11:00:00,57.14,57.28,57.11,57.18,27268.0,57.14,57.28,57.11,57.18,27268.0
2019-03-06 11:05:00,57.17,57.29,57.15,57.29,20407.0,57.17,57.29,57.15,57.29,20407.0
2019-03-06 11:10:00,57.25,57.3,57.19,57.29,21096.0,57.25,57.3,57.19,57.29,21096.0
2019-03-06 11:15:00,57.3,57.53,57.29,57.52,40391.0,57.3,57.53,57.29,57.52,40391.0
2019-03-06 11:20:00,57.53,57.57,57.46,57.51,86746.0,57.53,57.57,57.46,57.51,86746.0
2019-03-06 11:25:00,57.51,57.59,57.45,57.48,35027.0,57.51,57.59,57.45,57.48,35027.0
2019-03-06 11:30:00,57.48,57.57,57.42,57.44,51727.0,57.48,57.57,57.42,57.44,51727.0
2019-03-06 11:35:00,57.42,57.46,57.2,57.2,20918.0,57.42,57.46,57.2,57.2,20918.0
2019-03-06 11:40:00,57.19,57.24,57.07,57.1,17240.0,57.19,57.24,57.07,57.1,17240.0
2019-03-06 11:45:00,57.1,57.19,57.09,57.12,12996.0,57.1,57.19,57.09,57.12,12996.0
2019-03-06 11:50:00,57.12,57.14,57.03,57.07,15537.0,57.12,57.14,57.03,57.07,15537.0
2019-03-06 11:55:00,57.06,57.15,57.03,57.1,18068.0,57.06,57.15,57.03,57.1,18068.0
2019-03-06 12:00:00,57.08,57.23,57.07,57.22,19963.0,57.08,57.23,57.07,57.22,19963.0
2019-03-06 12:05:00,57.22,57.32,57.21,57.29,8791.0,57.22,57.32,57.21,57.29,8791.0
2019-03-06 12:10:00,57.3,57.3,57.14,57.14,27347.0,57.3,57.3,57.14,57.14,27347.0
2019-03-06 12:15:00,57.13,57.21,57.1,57.1,31897.0,57.13,57.21,57.1,57.1,31897.0
2019-03-06 12:20:00,57.09,57.18,57.05,57.08,21550.0,57.09,57.18,57.05,57.08,21550.0
2019-03-06 12:25:00,57.08,57.1,57.0,57.03,19526.0,57.08,57.1,57.0,57.03,19526.0
2019-03-06 12:30:00,57.03,57.12,57.01,57.12,19599.0,57.03,57.12,57.01,57.12,19599.0
2019-03-06 12:35:00,57.09,57.1,57.02,57.02,11147.0,57.09,57.1,57.02,57.02,11147.0
2019-03-06 12:40:00,57.02,57.04,56.97,56.98,25980.0,57.02,57.04,56.97,56.98,25980.0
2019-03-06 12:45:00,56.97,57.01,56.96,57.01,33764.0,56.97,57.01,56.96,57.01,33764.0
2019-03-06 12:50:00,57.01,57.06,56.98,56.98,28519.0,57.01,57.06,56.98,56.98,28519.0
2019-03-06 12:55:00,56.98,57.03,56.98,57.0,32155.0,56.98,57.03,56.98,57.0,32155.0
2019-03-06 13:00:00,57.0,57.01,56.95,56.96,72868.0,57.0,57.01,56.95,56.96,72868.0
2019-03-06 13:05:00,56.96,57.0,56.94,56.96,35945.0,56.96,57.0,56.94,56.96,35945.0
2019-03-06 13:10:00,56.95,56.98,56.91,56.94,18781.0,56.95,56.98,56.91,56.94,18781.0
2019-03-06 13:15:00,56.93,56.95,56.88,56.9,27676.0,56.93,56.95,56.88,56.9,27676.0
2019-03-06 13:20:00,56.89,56.9,56.86,56.86,12026.0,56.89,56.9,56.86,56.86,12026.0
2019-03-06 13:25:00,56.85,56.96,56.85,56.9,24755.0,56.85,56.96,56.85,56.9,24755.0
2019-03-06 13:30:00,56.9,56.94,56.88,56.92,15998.0,56.9,56.94,56.88,56.92,15998.0
2019-03-06 13:35:00,56.92,57.05,56.89,57.05,18431.0,56.92,57.05,56.89,57.05,18431.0
2019-03-06 13:40:00,57.05,57.06,56.94,56.95,17229.0,57.05,57.06,56.94,56.95,17229.0
2019-03-06 13:45:00,56.96,56.97,56.91,56.92,25290.0,56.96,56.97,56.91,56.92,25290.0
2019-03-06 13:50:00,56.91,57.0,56.9,56.99,25271.0,56.91,57.0,56.9,56.99,25271.0
2019-03-06 13:55:00,57.0,57.08,56.97,57.07,22314.0,57.0,57.08,56.97,57.07,22314.0
2019-03-06 14:00:00,57.07,57.13,57.05,57.09,19897.0,57.07,57.13,57.05,57.09,19897.0
2019-03-06 14:05:00,57.09,57.1,56.97,56.98,24130.0,57.09,57.1,56.97,56.98,24130.0
2019-03-06 14:10:00,56.98,57.0,56.95,56.96,25189.0,56.98,57.0,56.95,56.96,25189.0
2019-03-06 14:15:00,56.96,56.96,56.86,56.86,25860.0,56.96,56.96,56.86,56.86,25860.0
2019-03-06 14:20:00,56.87,56.99,56.87,56.96,24285.0,56.87,56.99,56.87,56.96,24285.0
2019-03-06 14:25:00,56.96,56.99,56.92,56.94,54503.0,56.96,56.99,56.92,56.94,54503.0
2019-03-06 14:30:00,56.95,57.0,56.83,56.87,96993.0,56.95,57.0,56.83,56.87,96993.0
2019-03-06 14:35:00,56.88,56.97,56.86,56.92,22969.0,56.88,56.97,56.86,56.92,22969.0
2019-03-06 14:40:00,56.93,56.98,56.91,56.98,23790.0,56.93,56.98,56.91,56.98,23790.0
2019-03-06 14:45:00,56.97,56.99,56.94,56.95,35569.0,56.97,56.99,56.94,56.95,35569.0
2019-03-06 14:50:00,56.95,56.99,56.89,56.96,28242.0,56.95,56.99,56.89,56.96,28242.0
2019-03-06 14:55:00,56.94,57.0,56.93,56.98,28778.0,56.94,57.0,56.93,56.98,28778.0
2019-03-06 15:00:00,56.97,57.05,56.94,56.98,36669.0,56.97,57.05,56.94,56.98,36669.0
2019-03-06 15:05:00,56.98,57.0,56.9,56.94,40002.0,56.98,57.0,56.9,56.94,40002.0
2019-03-06 15:10:00,56.93,56.96,56.89,56.89,20751.0,56.93,56.96,56.89,56.89,20751.0
2019-03-06 15:15:00,56.89,56.95,56.84,56.9,98763.0,56.89,56.95,56.84,56.9,98763.0
2019-03-06 15:20:00,56.91,56.92,56.85,56.91,130349.0,56.91,56.92,56.85,56.91,130349.0
2019-03-06 15:25:00,56.91,56.92,56.79,56.86,61785.0,56.91,56.92,56.79,56.86,61785.0
2019-03-06 15:30:00,56.86,57.05,56.84,56.99,58931.0,56.86,57.05,56.84,56.99,58931.0
2019-03-06 15:35:00,56.99,57.07,56.95,57.03,69570.0,56.99,57.07,56.95,57.03,69570.0
2019-03-06 15:40:00,57.02,57.03,56.98,57.0,64934.0,57.02,57.03,56.98,57.0,64934.0
2019-03-06 15:45:00,56.99,56.99,56.85,56.9,123909.0,56.99,56.99,56.85,56.9,123909.0
2019-03-06 15:50:00,56.9,56.98,56.85,56.93,242083.0,56.9,56.98,56.85,56.93,242083.0
2019-03-06 15:55:00,56.93,56.93,56.84,56.88,214935.0,56.93,56.93,56.84,56.88,214935.0
2019-03-07 09:30:00,56.99,57.67,56.99,57.67,91207.0,56.99,57.67,56.99,57.67,91207.0
2019-03-07 09:35:00,57.67,57.67,57.2,57.44,111609.0,57.67,57.67,57.2,57.44,111609.0
2019-03-07 09:40:00,57.43,57.49,57.14,57.26,54567.0,57.43,57.49,57.14,57.26,54567.0
2019-03-07 09:45:00,57.27,57.31,57.0,57.12,72105.0,57.27,57.31,57.0,57.12,72105.0
2019-03-07 09:50:00,57.11,57.23,56.77,57.14,105107.0,57.11,57.23,56.77,57.14,105107.0
2019-03-07 09:55:00,57.07,57.09,56.92,56.99,141506.0,57.07,57.09,56.92,56.99,141506.0
2019-03-07 10:00:00,56.98,57.04,56.89,56.99,56787.0,56.98,57.04,56.89,56.99,56787.0
2019-03-07 10:05:00,56.99,57.17,56.94,57.14,40013.0,56.99,57.17,56.94,57.14,40013.0
2019-03-07 10:10:00,57.15,57.15,56.84,56.9,52090.0,57.15,57.15,56.84,56.9,52090.0
2019-03-07 10:15:00,56.91,56.97,56.83,56.9,21618.0,56.91,56.97,56.83,56.9,21618.0
2019-03-07 10:20:00,56.9,57.1,56.78,57.07,39720.0,56.9,57.1,56.78,57.07,39720.0
2019-03-07 10:25:00,57.11,57.21,57.09,57.19,19019.0,57.11,57.21,57.09,57.19,19019.0
2019-03-07 10:30:00,57.16,57.19,57.1,57.15,16216.0,57.16,57.19,57.1,57.15,16216.0
2019-03-07 10:35:00,57.12,57.17,56.97,56.98,38376.0,57.12,57.17,56.97,56.98,38376.0
2019-03-07 10:40:00,56.96,57.01,56.9,56.91,33675.0,56.96,57.01,56.9,56.91,33675.0
2019-03-07 10:45:00,56.93,57.05,56.93,57.05,19910.0,56.93,57.05,56.93,57.05,19910.0
2019-03-07 10:50:00,57.05,57.09,56.96,57.09,27578.0,57.05,57.09,56.96,57.09,27578.0
2019-03-07 10:55:00,57.1,57.12,57.05,57.05,40911.0,57.1,57.12,57.05,57.05,40911.0
2019-03-07 11:00:00,57.04,57.07,56.92,56.95,49078.0,57.04,57.07,56.92,56.95,49078.0
2019-03-07 11:05:00,56.93,57.02,56.85,56.91,20859.0,56.93,57.02,56.85,56.91,20859.0
2019-03-07 11:10:00,56.9,57.04,56.86,56.99,16147.0,56.9,57.04,56.86,56.99,16147.0
2019-03-07 11:15:00,56.98,57.03,56.92,57.03,28875.0,56.98,57.03,56.92,57.03,28875.0
2019-03-07 11:20:00,57.02,57.04,56.94,57.04,9258.0,57.02,57.04,56.94,57.04,9258.0
2019-03-07 11:25:00,57.04,57.21,57.04,57.2,16868.0,57.04,57.21,57.04,57.2,16868.0
2019-03-07 11:30:00,57.21,57.36,57.21,57.34,28710.0,57.21,57.36,57.21,57.34,28710.0
2019-03-07 11:35:00,57.35,57.42,57.3,57.3,31529.0,57.35,57.42,57.3,57.3,31529.0
2019-03-07 11:40:00,57.27,57.28,57.08,57.08,83749.0,57.27,57.28,57.08,57.08,83749.0
2019-03-07 11:45:00,57.09,57.1,57.0,57.0,18981.0,57.09,57.1,57.0,57.0,18981.0
2019-03-07 11:50:00,56.98,57.02,56.89,56.93,21854.0,56.98,57.02,56.89,56.93,21854.0
2019-03-07 11:55:00,56.94,57.0,56.88,56.88,35491.0,56.94,57.0,56.88,56.88,35491.0
2019-03-07 12:00:00,56.86,56.91,56.83,56.89,9440.0,56.86,56.91,56.83,56.89,9440.0
2019-03-07 12:05:00,56.9,57.01,56.89,56.99,19814.0,56.9,57.01,56.89,56.99,19814.0
2019-03-07 12:10:00,57.0,57.01,56.97,57.0,10430.0,57.0,57.01,56.97,57.0,10430.0
2019-03-07 12:15:00,57.01,57.02,56.88,56.88,7996.0,57.01,57.02,56.88,56.88,7996.0
2019-03-07 12:20:00,56.88,56.94,56.82,56.92,12853.0,56.88,56.94,56.82,56.92,12853.0
2019-03-07 12:25:00,56.89,56.96,56.89,56.9,6573.0,56.89,56.96,56.89,56.9,6573.0
2019-03-07 12:30:00,56.9,57.09,56.86,57.08,23138.0,56.9,57.09,56.86,57.08,23138.0
2019-03-07 12:35:00,57.04,57.04,56.96,56.99,5568.0,57.04,57.04,56.96,56.99,5568.0
2019-03-07 12:40:00,57.0,57.03,56.98,57.01,12265.0,57.0,57.03,56.98,57.01,12265.0
2019-03-07 12:45:00,57.02,57.08,57.01,57.08,9824.0,57.02,57.08,57.01,57.08,9824.0
2019-03-07 12:50:00,57.09,57.33,57.09,57.33,79513.0,57.09,57.33,57.09,57.33,79513.0
2019-03-07 12:55:00,57.35,57.35,57.23,57.23,14577.0,57.35,57.35,57.23,57.23,14577.0
2019-03-07 13:00:00,57.23,57.23,57.04,57.05,80716.0,57.23,57.23,57.04,57.05,80716.0
2019-03-07 13:05:00,57.06,57.14,57.04,57.11,63173.0,57.06,57.14,57.04,57.11,63173.0
2019-03-07 13:10:00,57.11,57.25,57.11,57.18,13536.0,57.11,57.25,57.11,57.18,13536.0
2019-03-07 13:15:00,57.18,57.23,57.06,57.08,15559.0,57.18,57.23,57.06,57.08,15559.0
2019-03-07 13:20:00,57.07,57.07,56.92,56.92,16615.0,57.07,57.07,56.92,56.92,16615.0
2019-03-07 13:25:00,56.95,56.98,56.92,56.97,20724.0,56.95,56.98,56.92,56.97,20724.0
2019-03-07 13:30:00,56.97,57.01,56.96,56.96,8862.0,56.97,57.01,56.96,56.96,8862.0
2019-03-07 13:35:00,56.95,56.95,56.92,56.93,7850.0,56.95,56.95,56.92,56.93,7850.0
2019-03-07 13:40:00,56.94,57.0,56.94,56.97,5317.0,56.94,57.0,56.94,56.97,5317.0
2019-03-07 13:45:00,56.96,56.98,56.92,56.94,4561.0,56.96,56.98,56.92,56.94,4561.0
2019-03-07 13:50:00,56.95,56.95,56.91,56.92,9561.0,56.95,56.95,56.91,56.92,9561.0
2019-03-07 13:55:00,56.92,56.93,56.85,56.89,16306.0,56.92,56.93,56.85,56.89,16306.0
2019-03-07 14:00:00,56.89,56.93,56.81,56.83,7749.0,56.89,56.93,56.81,56.83,7749.0
2019-03-07 14:05:00,56.81,56.82,56.76,56.77,8593.0,56.81,56.82,56.76,56.77,8593.0
2019-03-07 14:10:00,56.76,56.77,56.66,56.68,16043.0,56.76,56.77,56.66,56.68,16043.0
2019-03-07 14:15:00,56.68,56.68,56.61,56.65,32709.0,56.68,56.68,56.61,56.65,32709.0
2019-03-07 14:20:00,56.66,56.76,56.66,56.71,32321.0,56.66,56.76,56.66,56.71,32321.0
2019-03-07 14:25:00,56.7,56.79,56.67,56.77,9086.0,56.7,56.79,56.67,56.77,9086.0
2019-03-07 14:30:00,56.76,56.78,56.63,56.66,7941.0,56.76,56.78,56.63,56.66,7941.0
2019-03-07 14:35:00,56.66,56.67,56.55,56.57,26397.0,56.66,56.67,56.55,56.57,26397.0
2019-03-07 14:40:00,56.55,56.64,56.55,56.59,12696.0,56.55,56.64,56.55,56.59,12696.0
2019-03-07 14:45:00,56.6,56.6,56.48,56.57,12510.0,56.6,56.6,56.48,56.57,12510.0
2019-03-07 14:50:00,56.56,56.57,56.48,56.52,22048.0,56.56,56.57,56.48,56.52,22048.0
2019-03-07 14:55:00,56.52,56.58,56.47,56.48,18541.0,56.52,56.58,56.47,56.48,18541.0
2019-03-07 15:00:00,56.48,56.49,56.38,56.41,14415.0,56.48,56.49,56.38,56.41,14415.0
2019-03-07 15:05:00,56.41,56.52,56.38,56.51,15318.0,56.41,56.52,56.38,56.51,15318.0
2019-03-07 15:10:00,56.5,56.52,56.45,56.48,15275.0,56.5,56.52,56.45,56.48,15275.0
2019-03-07 15:15:00,56.48,56.56,56.43,56.56,20953.0,56.48,56.56,56.43,56.56,20953.0
2019-03-07 15:20:00,56.56,56.58,56.52,56.56,18238.0,56.56,56.58,56.52,56.56,18238.0
2019-03-07 15:25:00,56.58,56.61,56.41,56.41,27224.0,56.58,56.61,56.41,56.41,27224.0
2019-03-07 15:30:00,56.43,56.5,56.38,56.41,49016.0,56.43,56.5,56.38,56.41,49016.0
2019-03-07 15:35:00,56.41,56.48,56.4,56.47,62888.0,56.41,56.48,56.4,56.47,62888.0
2019-03-07 15:40:00,56.47,56.47,56.34,56.38,48739.0,56.47,56.47,56.34,56.38,48739.0
2019-03-07 15:45:00,56.38,56.46,56.34,56.38,62394.0,56.38,56.46,56.34,56.38,62394.0
2019-03-07 15:50:00,56.38,56.45,56.34,56.44,69321.0,56.38,56.45,56.34,56.44,69321.0
2019-03-07 15:55:00,56.44,56.57,56.43,56.45,225647.0,56.44,56.57,56.43,56.45,225647.0
2019-03-08 09:30:00,56.03,56.26,56.0,56.08,73829.0,56.03,56.26,56.0,56.08,73829.0
2019-03-08 09:35:00,56.08,56.35,56.05,56.21,22816.0,56.08,56.35,56.05,56.21,22816.0
2019-03-08 09:40:00,56.18,56.46,56.16,56.2,14956.0,56.18,56.46,56.16,56.2,14956.0
2019-03-08 09:45:00,56.2,56.73,56.15,56.71,49583.0,56.2,56.73,56.15,56.71,49583.0
2019-03-08 09:50:00,56.7,56.85,56.66,56.84,25556.0,56.7,56.85,56.66,56.84,25556.0
2019-03-08 09:55:00,56.83,57.06,56.63,56.63,61814.0,56.83,57.06,56.63,56.63,61814.0
2019-03-08 10:00:00,56.65,56.68,56.5,56.6,67421.0,56.65,56.68,56.5,56.6,67421.0
2019-03-08 10:05:00,56.59,56.64,56.46,56.55,67387.0,56.59,56.64,56.46,56.55,67387.0
2019-03-08 10:10:00,56.55,56.59,56.44,56.51,67815.0,56.55,56.59,56.44,56.51,67815.0
2019-03-08 10:15:00,56.51,56.52,56.39,56.39,24643.0,56.51,56.52,56.39,56.39,24643.0
2019-03-08 10:20:00,56.4,56.49,56.4,56.4,9808.0,56.4,56.49,56.4,56.4,9808.0
2019-03-08 10:25:00,56.4,56.52,56.39,56.44,42654.0,56.4,56.52,56.39,56.44,42654.0
2019-03-08 10:30:00,56.44,56.49,56.4,56.47,83086.0,56.44,56.49,56.4,56.47,83086.0
2019-03-08 10:35:00,56.46,56.61,56.24,56.25,21570.0,56.46,56.61,56.24,56.25,21570.0
2019-03-08 10:40:00,56.24,56.45,56.17,56.42,8212.0,56.24,56.45,56.17,56.42,8212.0
2019-03-08 10:45:00,56.4,56.43,56.25,56.34,14723.0,56.4,56.43,56.25,56.34,14723.0
2019-03-08 10:50:00,56.35,56.35,56.21,56.27,30350.0,56.35,56.35,56.21,56.27,30350.0
2019-03-08 10:55:00,56.3,56.46,56.29,56.38,108660.0,56.3,56.46,56.29,56.38,108660.0
2019-03-08 11:00:00,56.38,56.39,56.25,56.29,10361.0,56.38,56.39,56.25,56.29,10361.0
2019-03-08 11:05:00,56.3,56.33,56.15,56.18,8797.0,56.3,56.33,56.15,56.18,8797.0
2019-03-08 11:10:00,56.22,56.3,56.09,56.23,11181.0,56.22,56.3,56.09,56.23,11181.0
2019-03-08 11:15:00,56.24,56.4,56.24,56.29,16767.0,56.24,56.4,56.24,56.29,16767.0
2019-03-08 11:20:00,56.29,56.3,56.22,56.28,8956.0,56.29,56.3,56.22,56.28,8956.0
2019-03-08 11:25:00,56.28,56.43,56.28,56.33,15990.0,56.28,56.43,56.28,56.33,15990.0
2019-03-08 11:30:00,56.33,56.47,56.33,56.39,44804.0,56.33,56.47,56.33,56.39,44804.0
2019-03-08 11:35:00,56.41,56.42,56.31,56.37,8805.0,56.41,56.42,56.31,56.37,8805.0
2019-03-08 11:40:00,56.38,56.38,56.29,56.34,17635.0,56.38,56.38,56.29,56.34,17635.0
2019-03-08 11:45:00,56.33,56.4,56.33,56.35,7154.0,56.33,56.4,56.33,56.35,7154.0
2019-03-08 11:50:00,56.34,56.37,56.24,56.33,8080.0,56.34,56.37,56.24,56.33,8080.0
2019-03-08 11:55:00,56.33,56.35,56.29,56.3,10354.0,56.33,56.35,56.29,56.3,10354.0
2019-03-08 12:00:00,56.3,56.33,56.28,56.3,7940.0,56.3,56.33,56.28,56.3,7940.0
2019-03-08 12:05:00,56.29,56.3,56.26,56.26,9197.0,56.29,56.3,56.26,56.26,9197.0
2019-03-08 12:10:00,56.26,56.29,56.23,56.28,4651.0,56.26,56.29,56.23,56.28,4651.0
2019-03-08 12:15:00,56.27,56.29,56.23,56.23,15027.0,56.27,56.29,56.23,56.23,15027.0
2019-03-08 12:20:00,56.23,56.26,56.12,56.13,14465.0,56.23,56.26,56.12,56.13,14465.0
2019-03-08 12:25:00,56.12,56.22,56.12,56.19,7668.0,56.12,56.22,56.12,56.19,7668.0
2019-03-08 12:30:00,56.18,56.2,56.1,56.12,11959.0,56.18,56.2,56.1,56.12,11959.0
2019-03-08 12:35:00,56.13,56.14,56.09,56.1,6745.0,56.13,56.14,56.09,56.1,6745.0
2019-03-08 12:40:00,56.1,56.11,56.05,56.05,7802.0,56.1,56.11,56.05,56.05,7802.0
2019-03-08 12:45:00,56.05,56.1,56.04,56.05,10303.0,56.05,56.1,56.04,56.05,10303.0
2019-03-08 12:50:00,56.05,56.06,55.98,56.04,44280.0,56.05,56.06,55.98,56.04,44280.0
2019-03-08 12:55:00,56.03,56.05,56.0,56.01,5548.0,56.03,56.05,56.0,56.01,5548.0
2019-03-08 13:00:00,56.01,56.02,55.96,55.96,9777.0,56.01,56.02,55.96,55.96,9777.0
2019-03-08 13:05:00,55.97,56.02,55.93,55.94,9296.0,55.97,56.02,55.93,55.94,9296.0
2019-03-08 13:10:00,55.95,56.07,55.95,56.05,10016.0,55.95,56.07,55.95,56.05,10016.0
2019-03-08 13:15:00,56.04,56.07,55.99,56.03,8329.0,56.04,56.07,55.99,56.03,8329.0
2019-03-08 13:20:00,56.04,56.04,55.97,56.01,8177.0,56.04,56.04,55.97,56.01,8177.0
2019-03-08 13:25:00,56.0,56.04,55.95,56.0,11085.0,56.0,56.04,55.95,56.0,11085.0
2019-03-08 13:30:00,56.01,56.02,55.9,55.94,12486.0,56.01,56.02,55.9,55.94,12486.0
2019-03-08 13:35:00,55.95,56.07,55.93,56.05,168841.0,55.95,56.07,55.93,56.05,168841.0
2019-03-08 13:40:00,56.05,56.15,56.05,56.1,14945.0,56.05,56.15,56.05,56.1,14945.0
2019-03-08 13:45:00,56.11,56.19,56.04,56.18,56301.0,56.11,56.19,56.04,56.18,56301.0
2019-03-08 13:50:00,56.18,56.2,56.09,56.1,29231.0,56.18,56.2,56.09,56.1,29231.0
2019-03-08 13:55:00,56.1,56.18,56.07,56.18,11493.0,56.1,56.18,56.07,56.18,11493.0
2019-03-08 14:00:00,56.19,56.19,56.13,56.13,8359.0,56.19,56.19,56.13,56.13,8359.0
2019-03-08 14:05:00,56.13,56.19,56.11,56.15,23772.0,56.13,56.19,56.11,56.15,23772.0
2019-03-08 14:10:00,56.17,56.2,56.15,56.16,7734.0,56.17,56.2,56.15,56.16,7734.0
2019-03-08 14:15:00,56.16,56.18,56.12,56.12,17792.0,56.16,56.18,56.12,56.12,17792.0
2019-03-08 14:20:00,56.13,56.19,56.12,56.16,15720.0,56.13,56.19,56.12,56.16,15720.0
2019-03-08 14:25:00,56.16,56.16,56.06,56.08,13541.0,56.16,56.16,56.06,56.08,13541.0
2019-03-08 14:30:00,56.11,56.17,56.11,56.13,7417.0,56.11,56.17,56.11,56.13,7417.0
2019-03-08 14:35:00,56.15,56.16,56.08,56.09,13241.0,56.15,56.16,56.08,56.09,13241.0
2019-03-08 14:40:00,56.09,56.2,56.09,56.14,25131.0,56.09,56.2,56.09,56.14,25131.0
2019-03-08 14:45:00,56.14,56.23,56.13,56.22,30061.0,56.14,56.23,56.13,56.22,30061.0
2019-03-08 14:50:00,56.23,56.34,56.22,56.31,17730.0,56.23,56.34,56.22,56.31,17730.0
2019-03-08 14:55:00,56.3,56.31,56.22,56.24,12757.0,56.3,56.31,56.22,56.24,12757.0
2019-03-08 15:00:00,56.22,56.38,56.19,56.35,89059.0,56.22,56.38,56.19,56.35,89059.0
2019-03-08 15:05:00,56.35,56.46,56.32,56.4,25482.0,56.35,56.46,56.32,56.4,25482.0
2019-03-08 15:10:00,56.39,56.45,56.38,56.43,26818.0,56.39,56.45,56.38,56.43,26818.0
2019-03-08 15:15:00,56.42,56.43,56.31,56.34,20035.0,56.42,56.43,56.31,56.34,20035.0
2019-03-08 15:20:00,56.34,56.36,56.29,56.29,15976.0,56.34,56.36,56.29,56.29,15976.0
2019-03-08 15:25:00,56.29,56.39,56.28,56.35,17041.0,56.29,56.39,56.28,56.35,17041.0
2019-03-08 15:30:00,56.32,56.43,56.32,56.39,24716.0,56.32,56.43,56.32,56.39,24716.0
2019-03-08 15:35:00,56.39,56.39,56.31,56.39,34516.0,56.39,56.39,56.31,56.39,34516.0
2019-03-08 15:40:00,56.39,56.5,56.38,56.49,28488.0,56.39,56.5,56.38,56.49,28488.0
2019-03-08 15:45:00,56.49,56.55,56.46,56.47,74614.0,56.49,56.55,56.46,56.47,74614.0
2019-03-08 15:50:00,56.47,56.6,56.47,56.55,65306.0,56.47,56.6,56.47,56.55,65306.0
2019-03-08 15:55:00,56.54,56.66,56.51,56.57,194523.0,56.54,56.66,56.51,56.57,194523.0
2019-03-11 09:30:00,56.81,57.04,56.43,56.43,51539.0,56.81,57.04,56.43,56.43,51539.0
2019-03-11 09:35:00,56.38,56.5,56.1,56.38,36054.0,56.38,56.5,56.1,56.38,36054.0
2019-03-11 09:40:00,56.39,56.39,56.14,56.15,31661.0,56.39,56.39,56.14,56.15,31661.0
2019-03-11 09:45:00,56.15,56.24,56.12,56.22,19106.0,56.15,56.24,56.12,56.22,19106.0
2019-03-11 09:50:00,56.24,56.43,56.15,56.33,13223.0,56.24,56.43,56.15,56.33,13223.0
2019-03-11 09:55:00,56.31,56.34,56.22,56.33,67528.0,56.31,56.34,56.22,56.33,67528.0
2019-03-11 10:00:00,56.33,56.41,56.31,56.36,15686.0,56.33,56.41,56.31,56.36,15686.0
2019-03-11 10:05:00,56.37,56.72,56.37,56.72,29150.0,56.37,56.72,56.37,56.72,29150.0
2019-03-11 10:10:00,56.72,56.97,56.72,56.97,31703.0,56.72,56.97,56.72,56.97,31703.0
2019-03-11 10:15:00,56.97,57.19,56.93,57.11,56851.0,56.97,57.19,56.93,57.11,56851.0
2019-03-11 10:20:00,57.1,57.25,57.07,57.13,22744.0,57.1,57.25,57.07,57.13,22744.0
2019-03-11 10:25:00,57.16,57.2,57.12,57.17,27741.0,57.16,57.2,57.12,57.17,27741.0
2019-03-11 10:30:00,57.18,57.22,57.11,57.16,24488.0,57.18,57.22,57.11,57.16,24488.0
2019-03-11 10:35:00,57.18,57.25,57.09,57.17,19504.0,57.18,57.25,57.09,57.17,19504.0
2019-03-11 10:40:00,57.17,57.22,57.0,57.08,18595.0,57.17,57.22,57.0,57.08,18595.0
2019-03-11 10:45:00,57.08,57.25,57.08,57.22,16873.0,57.08,57.25,57.08,57.22,16873.0
2019-03-11 10:50:00,57.21,57.29,57.2,57.29,20370.0,57.21,57.29,57.2,57.29,20370.0
2019-03-11 10:55:00,57.28,57.32,57.17,57.29,13938.0,57.28,57.32,57.17,57.29,13938.0
2019-03-11 11:00:00,57.3,57.35,57.23,57.26,18030.0,57.3,57.35,57.23,57.26,18030.0
2019-03-11 11:05:00,57.27,57.3,57.18,57.18,18535.0,57.27,57.3,57.18,57.18,18535.0
2019-03-11 11:10:00,57.15,57.2,57.09,57.15,19704.0,57.15,57.2,57.09,57.15,19704.0
2019-03-11 11:15:00,57.14,57.14,57.03,57.08,26841.0,57.14,57.14,57.03,57.08,26841.0
2019-03-11 11:20:00,57.07,57.22,57.01,57.14,28934.0,57.07,57.22,57.01,57.14,28934.0
2019-03-11 11:25:00,57.13,57.23,57.1,57.19,16858.0,57.13,57.23,57.1,57.19,16858.0
2019-03-11 11:30:00,57.19,57.2,57.08,57.08,14509.0,57.19,57.2,57.08,57.08,14509.0
2019-03-11 11:35:00,57.08,57.08,56.96,57.0,14591.0,57.08,57.08,56.96,57.0,14591.0
2019-03-11 11:40:00,57.0,57.03,56.96,56.98,38006.0,57.0,57.03,56.96,56.98,38006.0
2019-03-11 11:45:00,56.97,56.97,56.91,56.97,13756.0,56.97,56.97,56.91,56.97,13756.0
2019-03-11 11:50:00,56.97,56.99,56.91,56.94,15755.0,56.97,56.99,56.91,56.94,15755.0
2019-03-11 11:55:00,56.95,56.99,56.91,56.95,9666.0,56.95,56.99,56.91,56.95,9666.0
2019-03-11 12:00:00,56.94,56.97,56.88,56.97,14806.0,56.94,56.97,56.88,56.97,14806.0
2019-03-11 12:05:00,56.97,56.97,56.89,56.94,11195.0,56.97,56.97,56.89,56.94,11195.0
2019-03-11 12:10:00,56.95,56.97,56.89,56.92,16410.0,56.95,56.97,56.89,56.92,16410.0
2019-03-11 12:15:00,56.93,56.95,56.87,56.95,17846.0,56.93,56.95,56.87,56.95,17846.0
2019-03-11 12:20:00,56.95,57.05,56.92,56.93,41549.0,56.95,57.05,56.92,56.93,41549.0
2019-03-11 12:25:00,56.94,57.04,56.92,57.01,31414.0,56.94,57.04,56.92,57.01,31414.0
2019-03-11 12:30:00,57.0,57.02,56.97,57.01,19064.0,57.0,57.02,56.97,57.01,19064.0
2019-03-11 12:35:00,56.99,57.02,56.97,56.99,13937.0,56.99,57.02,56.97,56.99,13937.0
2019-03-11 12:40:00,56.99,57.02,56.98,57.0,13856.0,56.99,57.02,56.98,57.0,13856.0
2019-03-11 12:45:00,57.0,57.05,56.98,57.01,11212.0,57.0,57.05,56.98,57.01,11212.0
2019-03-11 12:50:00,57.02,57.12,57.01,57.12,9737.0,57.02,57.12,57.01,57.12,9737.0
2019-03-11 12:55:00,57.11,57.16,57.11,57.16,13169.0,57.11,57.16,57.11,57.16,13169.0
2019-03-11 13:00:00,57.16,57.18,57.08,57.13,18294.0,57.16,57.18,57.08,57.13,18294.0
2019-03-11 13:05:00,57.14,57.24,57.13,57.24,14047.0,57.14,57.24,57.13,57.24,14047.0
2019-03-11 13:10:00,57.23,57.25,57.19,57.25,6197.0,57.23,57.25,57.19,57.25,6197.0
2019-03-11 13:15:00,57.26,57.29,57.22,57.29,7398.0,57.26,57.29,57.22,57.29,7398.0
2019-03-11 13:20:00,57.29,57.34,57.27,57.31,13053.0,57.29,57.34,57.27,57.31,13053.0
2019-03-11 13:25:00,57.31,57.49,57.31,57.48,40879.0,57.31,57.49,57.31,57.48,40879.0
2019-03-11 13:30:00,57.48,57.55,57.48,57.55,40154.0,57.48,57.55,57.48,57.55,40154.0
2019-03-11 13:35:00,57.54,57.59,57.42,57.5,48190.0,57.54,57.59,57.42,57.5,48190.0
2019-03-11 13:40:00,57.48,57.48,57.39,57.41,9696.0,57.48,57.48,57.39,57.41,9696.0
2019-03-11 13:45:00,57.41,57.42,57.36,57.38,15658.0,57.41,57.42,57.36,57.38,15658.0
2019-03-11 13:50:00,57.4,57.49,57.39,57.49,28248.0,57.4,57.49,57.39,57.49,28248.0
2019-03-11 13:55:00,57.48,57.57,57.47,57.49,14420.0,57.48,57.57,57.47,57.49,14420.0
2019-03-11 14:00:00,57.52,57.55,57.47,57.49,14757.0,57.52,57.55,57.47,57.49,14757.0
2019-03-11 14:05:00,57.51,57.51,57.42,57.43,12263.0,57.51,57.51,57.42,57.43,12263.0
2019-03-11 14:10:00,57.44,57.45,57.41,57.44,7756.0,57.44,57.45,57.41,57.44,7756.0
2019-03-11 14:15:00,57.44,57.47,57.39,57.4,24001.0,57.44,57.47,57.39,57.4,24001.0
2019-03-11 14:20:00,57.4,57.52,57.34,57.5,75021.0,57.4,57.52,57.34,57.5,75021.0
2019-03-11 14:25:00,57.49,57.52,57.36,57.42,37391.0,57.49,57.52,57.36,57.42,37391.0
2019-03-11 14:30:00,57.42,57.5,57.41,57.49,10904.0,57.42,57.5,57.41,57.49,10904.0
2019-03-11 14:35:00,57.49,57.51,57.43,57.49,12109.0,57.49,57.51,57.43,57.49,12109.0
2019-03-11 14:40:00,57.48,57.48,57.35,57.36,16701.0,57.48,57.48,57.35,57.36,16701.0
2019-03-11 14:45:00,57.35,57.37,57.3,57.32,14659.0,57.35,57.37,57.3,57.32,14659.0
2019-03-11 14:50:00,57.33,57.36,57.3,57.32,15861.0,57.33,57.36,57.3,57.32,15861.0
2019-03-11 14:55:00,57.32,57.37,57.29,57.37,13558.0,57.32,57.37,57.29,57.37,13558.0
2019-03-11 15:00:00,57.36,57.39,57.3,57.39,15597.0,57.36,57.39,57.3,57.39,15597.0
2019-03-11 15:05:00,57.39,57.49,57.38,57.44,17338.0,57.39,57.49,57.38,57.44,17338.0
2019-03-11 15:10:00,57.44,57.46,57.41,57.42,13707.0,57.44,57.46,57.41,57.42,13707.0
2019-03-11 15:15:00,57.41,57.54,57.41,57.54,19373.0,57.41,57.54,57.41,57.54,19373.0
2019-03-11 15:20:00,57.52,57.67,57.52,57.65,50044.0,57.52,57.67,57.52,57.65,50044.0
2019-03-11 15:25:00,57.64,57.65,57.52,57.52,44589.0,57.64,57.65,57.52,57.52,44589.0
2019-03-11 15:30:00,57.53,57.6,57.52,57.6,19773.0,57.53,57.6,57.52,57.6,19773.0
2019-03-11 15:35:00,57.59,57.63,57.57,57.57,29514.0,57.59,57.63,57.57,57.57,29514.0
2019-03-11 15:40:00,57.57,57.61,57.56,57.6,47029.0,57.57,57.61,57.56,57.6,47029.0
2019-03-11 15:45:00,57.59,57.6,57.53,57.58,38560.0,57.59,57.6,57.53,57.58,38560.0
2019-03-11 15:50:00,57.58,57.6,57.49,57.49,84291.0,57.58,57.6,57.49,57.49,84291.0
2019-03-11 15:55:00,57.49,57.5,57.39,57.45,138212.0,57.49,57.5,57.39,57.45,138212.0
2019-03-12 09:30:00,57.74,57.95,57.63,57.91,35479.0,57.74,57.95,57.63,57.91,35479.0
2019-03-12 09:35:00,57.92,58.02,57.75,57.99,17891.0,57.92,58.02,57.75,57.99,17891.0
2019-03-12 09:40:00,58.02,58.2,57.97,58.08,18657.0,58.02,58.2,57.97,58.08,18657.0
2019-03-12 09:45:00,58.07,58.12,57.94,58.08,17656.0,58.07,58.12,57.94,58.08,17656.0
2019-03-12 09:50:00,58.08,58.34,58.04,58.34,21518.0,58.08,58.34,58.04,58.34,21518.0
2019-03-12 09:55:00,58.3,58.37,58.22,58.27,21477.0,58.3,58.37,58.22,58.27,21477.0
2019-03-12 10:00:00,58.32,58.44,58.3,58.38,38062.0,58.32,58.44,58.3,58.38,38062.0
2019-03-12 10:05:00,58.38,58.44,58.22,58.33,21854.0,58.38,58.44,58.22,58.33,21854.0
2019-03-12 10:10:00,58.35,58.45,58.3,58.4,40759.0,58.35,58.45,58.3,58.4,40759.0
2019-03-12 10:15:00,58.41,58.41,58.23,58.33,29396.0,58.41,58.41,58.23,58.33,29396.0
2019-03-12 10:20:00,58.33,58.36,58.25,58.3,63262.0,58.33,58.36,58.25,58.3,63262.0
2019-03-12 10:25:00,58.32,58.46,58.31,58.46,17707.0,58.32,58.46,58.31,58.46,17707.0
2019-03-12 10:30:00,58.46,58.56,58.41,58.43,32350.0,58.46,58.56,58.41,58.43,32350.0
2019-03-12 10:35:00,58.41,58.42,58.33,58.33,29997.0,58.41,58.42,58.33,58.33,29997.0
2019-03-12 10:40:00,58.34,58.35,58.21,58.3,76156.0,58.34,58.35,58.21,58.3,76156.0
2019-03-12 10:45:00,58.3,58.31,58.19,58.23,57559.0,58.3,58.31,58.19,58.23,57559.0
2019-03-12 10:50:00,58.2,58.3,58.1,58.11,45579.0,58.2,58.3,58.1,58.11,45579.0
2019-03-12 10:55:00,58.11,58.11,57.95,58.03,40375.0,58.11,58.11,57.95,58.03,40375.0
2019-03-12 11:00:00,58.03,58.04,57.97,58.0,39095.0,58.03,58.04,57.97,58.0,39095.0
2019-03-12 11:05:00,58.01,58.12,57.98,58.06,32734.0,58.01,58.12,57.98,58.06,32734.0
2019-03-12 11:10:00,58.07,58.08,57.86,57.88,33335.0,58.07,58.08,57.86,57.88,33335.0
2019-03-12 11:15:00,57.9,57.9,57.72,57.77,12038.0,57.9,57.9,57.72,57.77,12038.0
2019-03-12 11:20:00,57.79,57.83,57.74,57.76,11966.0,57.79,57.83,57.74,57.76,11966.0
2019-03-12 11:25:00,57.77,57.77,57.55,57.56,13705.0,57.77,57.77,57.55,57.56,13705.0
2019-03-12 11:30:00,57.57,57.67,57.56,57.65,18188.0,57.57,57.67,57.56,57.65,18188.0
2019-03-12 11:35:00,57.66,57.78,57.65,57.78,10179.0,57.66,57.78,57.65,57.78,10179.0
2019-03-12 11:40:00,57.77,57.77,57.68,57.7,13051.0,57.77,57.77,57.68,57.7,13051.0
2019-03-12 11:45:00,57.7,57.75,57.67,57.72,15794.0,57.7,57.75,57.67,57.72,15794.0
2019-03-12 11:50:00,57.71,57.72,57.65,57.65,15778.0,57.71,57.72,57.65,57.65,15778.0
2019-03-12 11:55:00,57.66,57.67,57.62,57.62,13538.0,57.66,57.67,57.62,57.62,13538.0
2019-03-12 12:00:00,57.62,57.63,57.53,57.57,25103.0,57.62,57.63,57.53,57.57,25103.0
2019-03-12 12:05:00,57.58,57.65,57.55,57.63,58208.0,57.58,57.65,57.55,57.63,58208.0
2019-03-12 12:10:00,57.63,57.76,57.6,57.73,21533.0,57.63,57.76,57.6,57.73,21533.0
2019-03-12 12:15:00,57.74,57.76,57.71,57.74,20858.0,57.74,57.76,57.71,57.74,20858.0
2019-03-12 12:20:00,57.74,57.79,57.68,57.79,17718.0,57.74,57.79,57.68,57.79,17718.0
2019-03-12 12:25:00,57.8,57.83,57.73,57.73,8945.0,57.8,57.83,57.73,57.73,8945.0
2019-03-12 12:30:00,57.73,57.74,57.66,57.67,8801.0,57.73,57.74,57.66,57.67,8801.0
2019-03-12 12:35:00,57.66,57.73,57.65,57.73,13180.0,57.66,57.73,57.65,57.73,13180.0
2019-03-12 12:40:00,57.73,57.77,57.72,57.76,9040.0,57.73,57.77,57.72,57.76,9040.0
2019-03-12 12:45:00,57.76,57.79,57.72,57.77,7071.0,57.76,57.79,57.72,57.77,7071.0
2019-03-12 12:50:00,57.76,57.77,57.7,57.74,7735.0,57.76,57.77,57.7,57.74,7735.0
2019-03-12 12:55:00,57.73,57.83,57.71,57.8,13655.0,57.73,57.83,57.71,57.8,13655.0
2019-03-12 13:00:00,57.8,57.83,57.77,57.79,9952.0,57.8,57.83,57.77,57.79,9952.0
2019-03-12 13:05:00,57.81,57.85,57.8,57.84,9707.0,57.81,57.85,57.8,57.84,9707.0
2019-03-12 13:10:00,57.84,57.84,57.78,57.81,9861.0,57.84,57.84,57.78,57.81,9861.0
2019-03-12 13:15:00,57.8,57.83,57.8,57.81,7231.0,57.8,57.83,57.8,57.81,7231.0
2019-03-12 13:20:00,57.82,57.88,57.81,57.88,10912.0,57.82,57.88,57.81,57.88,10912.0
2019-03-12 13:25:00,57.88,57.88,57.83,57.87,10266.0,57.88,57.88,57.83,57.87,10266.0
2019-03-12 13:30:00,57.87,57.93,57.85,57.93,10820.0,57.87,57.93,57.85,57.93,10820.0
2019-03-12 13:35:00,57.92,58.01,57.91,57.97,9337.0,57.92,58.01,57.91,57.97,9337.0
2019-03-12 13:40:00,57.97,58.02,57.95,58.01,9733.0,57.97,58.02,57.95,58.01,9733.0
2019-03-12 13:45:00,58.0,58.05,58.0,58.03,11683.0,58.0,58.05,58.0,58.03,11683.0
2019-03-12 13:50:00,58.03,58.12,58.02,58.11,11796.0,58.03,58.12,58.02,58.11,11796.0
2019-03-12 13:55:00,58.12,58.16,58.11,58.15,13374.0,58.12,58.16,58.11,58.15,13374.0
2019-03-12 14:00:00,58.14,58.23,58.13,58.23,11100.0,58.14,58.23,58.13,58.23,11100.0
2019-03-12 14:05:00,58.23,58.32,58.19,58.32,22010.0,58.23,58.32,58.19,58.32,22010.0
2019-03-12 14:10:00,58.32,58.38,58.3,58.35,23944.0,58.32,58.38,58.3,58.35,23944.0
2019-03-12 14:15:00,58.35,58.41,58.31,58.39,18963.0,58.35,58.41,58.31,58.39,18963.0
2019-03-12 14:20:00,58.39,58.42,58.33,58.34,16911.0,58.39,58.42,58.33,58.34,16911.0
2019-03-12 14:25:00,58.34,58.4,58.34,58.39,28754.0,58.34,58.4,58.34,58.39,28754.0
2019-03-12 14:30:00,58.38,58.42,58.35,58.4,14885.0,58.38,58.42,58.35,58.4,14885.0
2019-03-12 14:35:00,58.41,58.41,58.3,58.34,16380.0,58.41,58.41,58.3,58.34,16380.0
2019-03-12 14:40:00,58.34,58.38,58.33,58.34,16355.0,58.34,58.38,58.33,58.34,16355.0
2019-03-12 14:45:00,58.34,58.37,58.33,58.35,15343.0,58.34,58.37,58.33,58.35,15343.0
2019-03-12 14:50:00,58.36,58.39,58.26,58.28,24870.0,58.36,58.39,58.26,58.28,24870.0
2019-03-12 14:55:00,58.29,58.4,58.29,58.39,24240.0,58.29,58.4,58.29,58.39,24240.0
2019-03-12 15:00:00,58.38,58.4,58.32,58.38,22543.0,58.38,58.4,58.32,58.38,22543.0
2019-03-12 15:05:00,58.37,58.5,58.37,58.5,37146.0,58.37,58.5,58.37,58.5,37146.0
2019-03-12 15:10:00,58.5,58.52,58.46,58.49,58734.0,58.5,58.52,58.46,58.49,58734.0
2019-03-12 15:15:00,58.48,58.51,58.38,58.38,39921.0,58.48,58.51,58.38,58.38,39921.0
2019-03-12 15:20:00,58.36,58.42,58.32,58.42,24656.0,58.36,58.42,58.32,58.42,24656.0
2019-03-12 15:25:00,58.42,58.47,58.39,58.44,30512.0,58.42,58.47,58.39,58.44,30512.0
2019-03-12 15:30:00,58.44,58.44,58.34,58.4,35486.0,58.44,58.44,58.34,58.4,35486.0
2019-03-12 15:35:00,58.39,58.39,58.31,58.39,40629.0,58.39,58.39,58.31,58.39,40629.0
2019-03-12 15:40:00,58.39,58.47,58.35,58.46,49080.0,58.39,58.47,58.35,58.46,49080.0
2019-03-12 15:45:00,58.46,58.51,58.39,58.42,63785.0,58.46,58.51,58.39,58.42,63785.0
2019-03-12 15:50:00,58.42,58.43,58.3,58.3,77930.0,58.42,58.43,58.3,58.3,77930.0
2019-03-12 15:55:00,58.3,58.32,58.16,58.31,202049.0,58.3,58.32,58.16,58.31,202049.0
2019-03-13 09:30:00,58.57,58.99,58.39,58.9,149485.0,58.57,58.99,58.39,58.9,149485.0
2019-03-13 09:35:00,58.95,59.5,58.92,59.45,42477.0,58.95,59.5,58.92,59.45,42477.0
2019-03-13 09:40:00,59.46,59.58,58.94,59.2,98537.0,59.46,59.58,58.94,59.2,98537.0
2019-03-13 09:45:00,59.17,59.43,59.13,59.4,44662.0,59.17,59.43,59.13,59.4,44662.0
2019-03-13 09:50:00,59.39,59.54,59.28,59.54,39411.0,59.39,59.54,59.28,59.54,39411.0
2019-03-13 09:55:00,59.52,59.61,59.32,59.34,58081.0,59.52,59.61,59.32,59.34,58081.0
2019-03-13 10:00:00,59.37,59.58,59.35,59.53,38721.0,59.37,59.58,59.35,59.53,38721.0
2019-03-13 10:05:00,59.54,59.56,59.37,59.47,35554.0,59.54,59.56,59.37,59.47,35554.0
2019-03-13 10:10:00,59.47,59.71,59.45,59.69,35326.0,59.47,59.71,59.45,59.69,35326.0
2019-03-13 10:15:00,59.69,59.82,59.67,59.7,58579.0,59.69,59.82,59.67,59.7,58579.0
2019-03-13 10:20:00,59.71,59.78,59.51,59.57,64996.0,59.71,59.78,59.51,59.57,64996.0
2019-03-13 10:25:00,59.56,59.64,59.53,59.53,16325.0,59.56,59.64,59.53,59.53,16325.0
2019-03-13 10:30:00,59.53,59.65,59.51,59.63,29217.0,59.53,59.65,59.51,59.63,29217.0
2019-03-13 10:35:00,59.63,59.66,59.58,59.65,26409.0,59.63,59.66,59.58,59.65,26409.0
2019-03-13 10:40:00,59.66,59.69,59.61,59.64,21720.0,59.66,59.69,59.61,59.64,21720.0
2019-03-13 10:45:00,59.64,59.73,59.64,59.73,21377.0,59.64,59.73,59.64,59.73,21377.0
2019-03-13 10:50:00,59.74,59.87,59.73,59.84,24263.0,59.74,59.87,59.73,59.84,24263.0
2019-03-13 10:55:00,59.85,59.88,59.83,59.88,34026.0,59.85,59.88,59.83,59.88,34026.0
2019-03-13 11:00:00,59.88,60.0,59.88,59.9,46951.0,59.88,60.0,59.88,59.9,46951.0
2019-03-13 11:05:00,59.89,59.95,59.8,59.91,34012.0,59.89,59.95,59.8,59.91,34012.0
2019-03-13 11:10:00,59.9,60.01,59.9,60.0,88850.0,59.9,60.01,59.9,60.0,88850.0
2019-03-13 11:15:00,59.99,60.09,59.92,59.96,107091.0,59.99,60.09,59.92,59.96,107091.0
2019-03-13 11:20:00,59.96,60.15,59.9,60.0,65068.0,59.96,60.15,59.9,60.0,65068.0
2019-03-13 11:25:00,59.98,60.15,59.98,60.11,24332.0,59.98,60.15,59.98,60.11,24332.0
2019-03-13 11:30:00,60.1,60.12,59.99,60.05,49413.0,60.1,60.12,59.99,60.05,49413.0
2019-03-13 11:35:00,60.05,60.09,60.02,60.02,97296.0,60.05,60.09,60.02,60.02,97296.0
2019-03-13 11:40:00,60.02,60.14,60.02,60.06,33494.0,60.02,60.14,60.02,60.06,33494.0
2019-03-13 11:45:00,60.08,60.12,60.04,60.07,20415.0,60.08,60.12,60.04,60.07,20415.0
2019-03-13 11:50:00,60.08,60.28,60.08,60.22,27628.0,60.08,60.28,60.08,60.22,27628.0
2019-03-13 11:55:00,60.25,60.32,60.15,60.18,116748.0,60.25,60.32,60.15,60.18,116748.0
2019-03-13 12:00:00,60.18,60.18,59.99,60.0,35688.0,60.18,60.18,59.99,60.0,35688.0
2019-03-13 12:05:00,60.01,60.01,59.88,59.88,20473.0,60.01,60.01,59.88,59.88,20473.0
2019-03-13 12:10:00,59.89,59.92,59.85,59.9,21551.0,59.89,59.92,59.85,59.9,21551.0
2019-03-13 12:15:00,59.9,59.9,59.81,59.86,18391.0,59.9,59.9,59.81,59.86,18391.0
2019-03-13 12:20:00,59.86,59.86,59.8,59.84,14539.0,59.86,59.86,59.8,59.84,14539.0
2019-03-13 12:25:00,59.85,59.89,59.79,59.83,31412.0,59.85,59.89,59.79,59.83,31412.0
2019-03-13 12:30:00,59.83,59.88,59.8,59.85,17782.0,59.83,59.88,59.8,59.85,17782.0
2019-03-13 12:35:00,59.85,59.87,59.82,59.85,13564.0,59.85,59.87,59.82,59.85,13564.0
2019-03-13 12:40:00,59.85,59.94,59.85,59.94,12253.0,59.85,59.94,59.85,59.94,12253.0
2019-03-13 12:45:00,59.94,59.96,59.86,59.95,29856.0,59.94,59.96,59.86,59.95,29856.0
2019-03-13 12:50:00,59.94,60.01,59.94,60.01,17297.0,59.94,60.01,59.94,60.01,17297.0
2019-03-13 12:55:00,60.0,60.06,59.99,60.03,31151.0,60.0,60.06,59.99,60.03,31151.0
2019-03-13 13:00:00,60.03,60.04,59.98,60.04,27728.0,60.03,60.04,59.98,60.04,27728.0
2019-03-13 13:05:00,60.05,60.05,59.99,60.0,59850.0,60.05,60.05,59.99,60.0,59850.0
2019-03-13 13:10:00,59.99,60.02,59.96,60.0,24965.0,59.99,60.02,59.96,60.0,24965.0
2019-03-13 13:15:00,60.0,60.04,59.97,60.0,15002.0,60.0,60.04,59.97,60.0,15002.0
2019-03-13 13:20:00,60.0,60.03,59.96,60.0,30501.0,60.0,60.03,59.96,60.0,30501.0
2019-03-13 13:25:00,60.0,60.18,59.99,60.12,79555.0,60.0,60.18,59.99,60.12,79555.0
2019-03-13 13:30:00,60.12,60.12,60.08,60.1,28629.0,60.12,60.12,60.08,60.1,28629.0
2019-03-13 13:35:00,60.1,60.13,60.08,60.1,16393.0,60.1,60.13,60.08,60.1,16393.0
2019-03-13 13:40:00,60.11,60.15,60.07,60.12,77779.0,60.11,60.15,60.07,60.12,77779.0
2019-03-13 13:45:00,60.11,60.17,60.08,60.16,15367.0,60.11,60.17,60.08,60.16,15367.0
2019-03-13 13:50:00,60.16,60.17,60.11,60.14,25721.0,60.16,60.17,60.11,60.14,25721.0
2019-03-13 13:55:00,60.14,60.17,60.1,60.14,38277.0,60.14,60.17,60.1,60.14,38277.0
2019-03-13 14:00:00,60.15,60.21,60.13,60.14,33109.0,60.15,60.21,60.13,60.14,33109.0
2019-03-13 14:05:00,60.15,60.26,60.14,60.2,24172.0,60.15,60.26,60.14,60.2,24172.0
2019-03-13 14:10:00,60.21,60.21,60.1,60.12,20721.0,60.21,60.21,60.1,60.12,20721.0
2019-03-13 14:15:00,60.13,60.17,60.1,60.12,18889.0,60.13,60.17,60.1,60.12,18889.0
2019-03-13 14:20:00,60.12,60.2,60.1,60.14,32588.0,60.12,60.2,60.1,60.14,32588.0
2019-03-13 14:25:00,60.15,60.17,60.13,60.14,17432.0,60.15,60.17,60.13,60.14,17432.0
2019-03-13 14:30:00,60.13,60.19,60.13,60.15,22219.0,60.13,60.19,60.13,60.15,22219.0
2019-03-13 14:35:00,60.15,60.18,60.13,60.13,19961.0,60.15,60.18,60.13,60.13,19961.0
2019-03-13 14:40:00,60.14,60.15,60.09,60.13,25714.0,60.14,60.15,60.09,60.13,25714.0
2019-03-13 14:45:00,60.13,60.13,60.03,60.07,79355.0,60.13,60.13,60.03,60.07,79355.0
2019-03-13 14:50:00,60.06,60.14,60.01,60.12,56731.0,60.06,60.14,60.01,60.12,56731.0
2019-03-13 14:55:00,60.11,60.14,60.09,60.13,34000.0,60.11,60.14,60.09,60.13,34000.0
2019-03-13 15:00:00,60.13,60.18,60.09,60.17,28838.0,60.13,60.18,60.09,60.17,28838.0
2019-03-13 15:05:00,60.18,60.26,60.15,60.18,57510.0,60.18,60.26,60.15,60.18,57510.0
2019-03-13 15:10:00,60.18,60.2,60.1,60.11,35055.0,60.18,60.2,60.1,60.11,35055.0
2019-03-13 15:15:00,60.11,60.14,60.04,60.07,30287.0,60.11,60.14,60.04,60.07,30287.0
2019-03-13 15:20:00,60.06,60.15,59.99,60.09,113815.0,60.06,60.15,59.99,60.09,113815.0
2019-03-13 15:25:00,60.09,60.16,60.07,60.12,33990.0,60.09,60.16,60.07,60.12,33990.0
2019-03-13 15:30:00,60.12,60.18,60.08,60.16,32764.0,60.12,60.18,60.08,60.16,32764.0
2019-03-13 15:35:00,60.15,60.18,60.1,60.11,38544.0,60.15,60.18,60.1,60.11,38544.0
2019-03-13 15:40:00,60.11,60.14,60.08,60.13,67676.0,60.11,60.14,60.08,60.13,67676.0
2019-03-13 15:45:00,60.12,60.14,60.09,60.1,85487.0,60.12,60.14,60.09,60.1,85487.0
2019-03-13 15:50:00,60.11,60.17,60.1,60.12,90146.0,60.11,60.17,60.1,60.12,90146.0
2019-03-13 15:55:00,60.11,60.13,59.94,59.98,215056.0,60.11,60.13,59.94,59.98,215056.0
2019-03-14 09:30:00,59.88,60.16,59.81,59.94,103288.0,59.88,60.16,59.81,59.94,103288.0
2019-03-14 09:35:00,59.94,60.12,59.85,60.03,33333.0,59.94,60.12,59.85,60.03,33333.0
2019-03-14 09:40:00,59.99,60.21,59.93,60.1,29922.0,59.99,60.21,59.93,60.1,29922.0
2019-03-14 09:45:00,60.05,60.13,60.01,60.01,12799.0,60.05,60.13,60.01,60.01,12799.0
2019-03-14 09:50:00,60.01,60.2,60.01,60.2,28533.0,60.01,60.2,60.01,60.2,28533.0
2019-03-14 09:55:00,60.23,60.3,60.08,60.18,28576.0,60.23,60.3,60.08,60.18,28576.0
2019-03-14 10:00:00,60.19,60.19,59.95,59.97,17741.0,60.19,60.19,59.95,59.97,17741.0
2019-03-14 10:05:00,59.97,60.04,59.75,59.75,14453.0,59.97,60.04,59.75,59.75,14453.0
2019-03-14 10:10:00,59.76,59.85,59.68,59.68,11700.0,59.76,59.85,59.68,59.68,11700.0
2019-03-14 10:15:00,59.68,59.79,59.67,59.78,47230.0,59.68,59.79,59.67,59.78,47230.0
2019-03-14 10:20:00,59.79,59.84,59.74,59.79,11948.0,59.79,59.84,59.74,59.79,11948.0
2019-03-14 10:25:00,59.8,59.86,59.79,59.85,9165.0,59.8,59.86,59.79,59.85,9165.0
2019-03-14 10:30:00,59.84,59.97,59.84,59.96,20712.0,59.84,59.97,59.84,59.96,20712.0
2019-03-14 10:35:00,59.96,60.01,59.94,60.0,27450.0,59.96,60.01,59.94,60.0,27450.0
2019-03-14 10:40:00,59.99,60.03,59.95,60.01,36859.0,59.99,60.03,59.95,60.01,36859.0
2019-03-14 10:45:00,60.0,60.01,59.89,59.93,28487.0,60.0,60.01,59.89,59.93,28487.0
2019-03-14 10:50:00,59.94,59.94,59.75,59.78,15348.0,59.94,59.94,59.75,59.78,15348.0
2019-03-14 10:55:00,59.75,59.77,59.71,59.73,13305.0,59.75,59.77,59.71,59.73,13305.0
2019-03-14 11:00:00,59.75,59.76,59.62,59.65,24375.0,59.75,59.76,59.62,59.65,24375.0
2019-03-14 11:05:00,59.63,59.73,59.63,59.66,16422.0,59.63,59.73,59.63,59.66,16422.0
2019-03-14 11:10:00,59.65,59.74,59.65,59.72,16440.0,59.65,59.74,59.65,59.72,16440.0
2019-03-14 11:15:00,59.73,59.73,59.67,59.68,7072.0,59.73,59.73,59.67,59.68,7072.0
2019-03-14 11:20:00,59.68,59.68,59.6,59.64,13419.0,59.68,59.68,59.6,59.64,13419.0
2019-03-14 11:25:00,59.64,59.66,59.55,59.58,9532.0,59.64,59.66,59.55,59.58,9532.0
2019-03-14 11:30:00,59.59,59.62,59.56,59.61,13384.0,59.59,59.62,59.56,59.61,13384.0
2019-03-14 11:35:00,59.62,59.75,59.58,59.75,21593.0,59.62,59.75,59.58,59.75,21593.0
2019-03-14 11:40:00,59.74,59.78,59.69,59.78,12778.0,59.74,59.78,59.69,59.78,12778.0
2019-03-14 11:45:00,59.79,59.87,59.76,59.87,13263.0,59.79,59.87,59.76,59.87,13263.0
2019-03-14 11:50:00,59.87,59.96,59.86,59.91,13669.0,59.87,59.96,59.86,59.91,13669.0
2019-03-14 11:55:00,59.92,59.96,59.85,59.9,13882.0,59.92,59.96,59.85,59.9,13882.0
2019-03-14 12:00:00,59.91,59.91,59.87,59.89,8423.0,59.91,59.91,59.87,59.89,8423.0
2019-03-14 12:05:00,59.88,59.9,59.85,59.86,9025.0,59.88,59.9,59.85,59.86,9025.0
2019-03-14 12:10:00,59.87,59.87,59.74,59.75,7536.0,59.87,59.87,59.74,59.75,7536.0
2019-03-14 12:15:00,59.75,59.8,59.73,59.76,14807.0,59.75,59.8,59.73,59.76,14807.0
2019-03-14 12:20:00,59.76,59.76,59.66,59.66,11069.0,59.76,59.76,59.66,59.66,11069.0
2019-03-14 12:25:00,59.66,59.71,59.58,59.58,13512.0,59.66,59.71,59.58,59.58,13512.0
2019-03-14 12:30:00,59.58,59.6,59.43,59.48,28237.0,59.58,59.6,59.43,59.48,28237.0
2019-03-14 12:35:00,59.48,59.56,59.48,59.53,11280.0,59.48,59.56,59.48,59.53,11280.0
2019-03-14 12:40:00,59.54,59.55,59.53,59.55,8098.0,59.54,59.55,59.53,59.55,8098.0
2019-03-14 12:45:00,59.54,59.58,59.5,59.54,14353.0,59.54,59.58,59.5,59.54,14353.0
2019-03-14 12:50:00,59.54,59.54,59.48,59.49,14694.0,59.54,59.54,59.48,59.49,14694.0
2019-03-14 12:55:00,59.49,59.51,59.43,59.43,8327.0,59.49,59.51,59.43,59.43,8327.0
2019-03-14 13:00:00,59.43,59.46,59.42,59.45,12372.0,59.43,59.46,59.42,59.45,12372.0
2019-03-14 13:05:00,59.45,59.45,59.39,59.4,9243.0,59.45,59.45,59.39,59.4,9243.0
2019-03-14 13:10:00,59.41,59.5,59.4,59.44,18695.0,59.41,59.5,59.4,59.44,18695.0
2019-03-14 13:15:00,59.45,59.48,59.44,59.47,17060.0,59.45,59.48,59.44,59.47,17060.0
2019-03-14 13:20:00,59.47,59.47,59.43,59.43,22326.0,59.47,59.47,59.43,59.43,22326.0
2019-03-14 13:25:00,59.43,59.46,59.41,59.46,9692.0,59.43,59.46,59.41,59.46,9692.0
2019-03-14 13:30:00,59.45,59.47,59.42,59.43,13775.0,59.45,59.47,59.42,59.43,13775.0
2019-03-14 13:35:00,59.43,59.43,59.37,59.42,9447.0,59.43,59.43,59.37,59.42,9447.0
2019-03-14 13:40:00,59.41,59.42,59.37,59.39,5934.0,59.41,59.42,59.37,59.39,5934.0
2019-03-14 13:45:00,59.39,59.4,59.37,59.4,7511.0,59.39,59.4,59.37,59.4,7511.0
2019-03-14 13:50:00,59.4,59.41,59.31,59.31,13765.0,59.4,59.41,59.31,59.31,13765.0
2019-03-14 13:55:00,59.31,59.37,59.31,59.35,12333.0,59.31,59.37,59.31,59.35,12333.0
2019-03-14 14:00:00,59.36,59.37,59.29,59.29,18798.0,59.36,59.37,59.29,59.29,18798.0
2019-03-14 14:05:00,59.3,59.37,59.29,59.36,16489.0,59.3,59.37,59.29,59.36,16489.0
2019-03-14 14:10:00,59.36,59.37,59.35,59.35,9550.0,59.36,59.37,59.35,59.35,9550.0
2019-03-14 14:15:00,59.35,59.43,59.35,59.42,23382.0,59.35,59.43,59.35,59.42,23382.0
2019-03-14 14:20:00,59.42,59.48,59.42,59.46,20602.0,59.42,59.48,59.42,59.46,20602.0
2019-03-14 14:25:00,59.47,59.5,59.45,59.47,19172.0,59.47,59.5,59.45,59.47,19172.0
2019-03-14 14:30:00,59.49,59.49,59.43,59.46,12484.0,59.49,59.49,59.43,59.46,12484.0
2019-03-14 14:35:00,59.45,59.45,59.39,59.4,9058.0,59.45,59.45,59.39,59.4,9058.0
2019-03-14 14:40:00,59.4,59.41,59.36,59.39,13693.0,59.4,59.41,59.36,59.39,13693.0
2019-03-14 14:45:00,59.38,59.4,59.29,59.29,9961.0,59.38,59.4,59.29,59.29,9961.0
2019-03-14 14:50:00,59.29,59.36,59.24,59.36,29143.0,59.29,59.36,59.24,59.36,29143.0
2019-03-14 14:55:00,59.39,59.46,59.35,59.45,17037.0,59.39,59.46,59.35,59.45,17037.0
2019-03-14 15:00:00,59.45,59.47,59.43,59.46,10285.0,59.45,59.47,59.43,59.46,10285.0
2019-03-14 15:05:00,59.46,59.47,59.44,59.47,9786.0,59.46,59.47,59.44,59.47,9786.0
2019-03-14 15:10:00,59.47,59.48,59.37,59.38,14937.0,59.47,59.48,59.37,59.38,14937.0
2019-03-14 15:15:00,59.38,59.42,59.36,59.38,13564.0,59.38,59.42,59.36,59.38,13564.0
2019-03-14 15:20:00,59.37,59.4,59.35,59.39,18815.0,59.37,59.4,59.35,59.39,18815.0
2019-03-14 15:25:00,59.39,59.42,59.34,59.41,17432.0,59.39,59.42,59.34,59.41,17432.0
2019-03-14 15:30:00,59.4,59.45,59.39,59.41,19906.0,59.4,59.45,59.39,59.41,19906.0
2019-03-14 15:35:00,59.41,59.46,59.37,59.45,35075.0,59.41,59.46,59.37,59.45,35075.0
2019-03-14 15:40:00,59.46,59.46,59.38,59.41,40908.0,59.46,59.46,59.38,59.41,40908.0
2019-03-14 15:45:00,59.4,59.44,59.4,59.43,51505.0,59.4,59.44,59.4,59.43,51505.0
2019-03-14 15:50:00,59.43,59.46,59.4,59.4,58010.0,59.43,59.46,59.4,59.4,58010.0
2019-03-14 15:55:00,59.39,59.45,59.34,59.39,175276.0,59.39,59.45,59.34,59.39,175276.0
2019-03-15 09:30:00,59.59,59.9,59.49,59.85,376748.0,59.59,59.9,59.49,59.85,376748.0
2019-03-15 09:35:00,59.82,59.95,59.63,59.76,22192.0,59.82,59.95,59.63,59.76,22192.0
2019-03-15 09:40:00,59.68,59.9,59.64,59.88,145707.0,59.68,59.9,59.64,59.88,145707.0
2019-03-15 09:45:00,59.87,60.12,59.87,60.04,50116.0,59.87,60.12,59.87,60.04,50116.0
2019-03-15 09:50:00,60.05,60.1,59.97,60.05,13388.0,60.05,60.1,59.97,60.05,13388.0
2019-03-15 09:55:00,60.06,60.13,59.87,59.94,26889.0,60.06,60.13,59.87,59.94,26889.0
2019-03-15 10:00:00,59.91,60.0,59.83,60.0,30926.0,59.91,60.0,59.83,60.0,30926.0
2019-03-15 10:05:00,60.02,60.12,60.01,60.02,14979.0,60.02,60.12,60.01,60.02,14979.0
2019-03-15 10:10:00,60.02,60.18,59.98,60.0,20519.0,60.02,60.18,59.98,60.0,20519.0
2019-03-15 10:15:00,60.01,60.01,59.87,60.0,11839.0,60.01,60.01,59.87,60.0,11839.0
2019-03-15 10:20:00,60.0,60.03,59.94,60.01,123114.0,60.0,60.03,59.94,60.01,123114.0
2019-03-15 10:25:00,60.0,60.04,59.95,60.01,80934.0,60.0,60.04,59.95,60.01,80934.0
2019-03-15 10:30:00,60.02,60.03,59.89,59.91,12381.0,60.02,60.03,59.89,59.91,12381.0
2019-03-15 10:35:00,59.89,59.9,59.73,59.75,8829.0,59.89,59.9,59.73,59.75,8829.0
2019-03-15 10:40:00,59.75,59.84,59.75,59.8,6664.0,59.75,59.84,59.75,59.8,6664.0
2019-03-15 10:45:00,59.81,59.83,59.59,59.62,8009.0,59.81,59.83,59.59,59.62,8009.0
2019-03-15 10:50:00,59.6,59.71,59.6,59.69,14885.0,59.6,59.71,59.6,59.69,14885.0
2019-03-15 10:55:00,59.67,59.7,59.64,59.65,7210.0,59.67,59.7,59.64,59.65,7210.0
2019-03-15 11:00:00,59.64,59.7,59.61,59.66,9273.0,59.64,59.7,59.61,59.66,9273.0
2019-03-15 11:05:00,59.66,59.74,59.66,59.69,7502.0,59.66,59.74,59.66,59.69,7502.0
2019-03-15 11:10:00,59.66,59.68,59.62,59.68,4084.0,59.66,59.68,59.62,59.68,4084.0
2019-03-15 11:15:00,59.69,59.76,59.69,59.7,6271.0,59.69,59.76,59.69,59.7,6271.0
2019-03-15 11:20:00,59.71,59.82,59.71,59.81,16633.0,59.71,59.82,59.71,59.81,16633.0
2019-03-15 11:25:00,59.78,59.79,59.74,59.79,4852.0,59.78,59.79,59.74,59.79,4852.0
2019-03-15 11:30:00,59.79,59.81,59.74,59.77,10581.0,59.79,59.81,59.74,59.77,10581.0
2019-03-15 11:35:00,59.78,59.83,59.75,59.81,9874.0,59.78,59.83,59.75,59.81,9874.0
2019-03-15 11:40:00,59.8,59.84,59.79,59.8,9391.0,59.8,59.84,59.79,59.8,9391.0
2019-03-15 11:45:00,59.8,59.9,59.8,59.89,16058.0,59.8,59.9,59.8,59.89,16058.0
2019-03-15 11:50:00,59.91,59.93,59.85,59.86,17375.0,59.91,59.93,59.85,59.86,17375.0
2019-03-15 11:55:00,59.87,59.88,59.85,59.88,10582.0,59.87,59.88,59.85,59.88,10582.0
2019-03-15 12:00:00,59.9,59.94,59.89,59.91,6907.0,59.9,59.94,59.89,59.91,6907.0
2019-03-15 12:05:00,59.92,59.93,59.89,59.92,21116.0,59.92,59.93,59.89,59.92,21116.0
2019-03-15 12:10:00,59.93,59.97,59.92,59.95,27953.0,59.93,59.97,59.92,59.95,27953.0
2019-03-15 12:15:00,59.95,59.98,59.94,59.98,14476.0,59.95,59.98,59.94,59.98,14476.0
2019-03-15 12:20:00,59.98,59.98,59.92,59.94,14094.0,59.98,59.98,59.92,59.94,14094.0
2019-03-15 12:25:00,59.92,59.92,59.79,59.83,20394.0,59.92,59.92,59.79,59.83,20394.0
2019-03-15 12:30:00,59.81,59.89,59.81,59.81,11167.0,59.81,59.89,59.81,59.81,11167.0
2019-03-15 12:35:00,59.8,59.91,59.79,59.91,16478.0,59.8,59.91,59.79,59.91,16478.0
2019-03-15 12:40:00,59.9,59.9,59.84,59.87,13027.0,59.9,59.9,59.84,59.87,13027.0
2019-03-15 12:45:00,59.86,59.92,59.86,59.9,7447.0,59.86,59.92,59.86,59.9,7447.0
2019-03-15 12:50:00,59.91,59.98,59.83,59.85,22537.0,59.91,59.98,59.83,59.85,22537.0
2019-03-15 12:55:00,59.86,59.86,59.7,59.77,13478.0,59.86,59.86,59.7,59.77,13478.0
2019-03-15 13:00:00,59.77,59.82,59.77,59.79,10752.0,59.77,59.82,59.77,59.79,10752.0
2019-03-15 13:05:00,59.79,59.87,59.78,59.83,10884.0,59.79,59.87,59.78,59.83,10884.0
2019-03-15 13:10:00,59.83,59.84,59.78,59.8,12180.0,59.83,59.84,59.78,59.8,12180.0
2019-03-15 13:15:00,59.81,59.83,59.79,59.8,15313.0,59.81,59.83,59.79,59.8,15313.0
2019-03-15 13:20:00,59.8,59.84,59.77,59.77,11790.0,59.8,59.84,59.77,59.77,11790.0
2019-03-15 13:25:00,59.77,59.78,59.73,59.77,7066.0,59.77,59.78,59.73,59.77,7066.0
2019-03-15 13:30:00,59.76,59.8,59.72,59.72,7234.0,59.76,59.8,59.72,59.72,7234.0
2019-03-15 13:35:00,59.71,59.72,59.67,59.67,7777.0,59.71,59.72,59.67,59.67,7777.0
2019-03-15 13:40:00,59.68,59.69,59.64,59.67,8098.0,59.68,59.69,59.64,59.67,8098.0
2019-03-15 13:45:00,59.66,59.7,59.65,59.66,9919.0,59.66,59.7,59.65,59.66,9919.0
2019-03-15 13:50:00,59.66,59.66,59.6,59.61,12591.0,59.66,59.66,59.6,59.61,12591.0
2019-03-15 13:55:00,59.6,59.62,59.56,59.59,9374.0,59.6,59.62,59.56,59.59,9374.0
2019-03-15 14:00:00,59.59,59.63,59.59,59.63,5422.0,59.59,59.63,59.59,59.63,5422.0
2019-03-15 14:05:00,59.62,59.62,59.57,59.57,8676.0,59.62,59.62,59.57,59.57,8676.0
2019-03-15 14:10:00,59.57,59.59,59.56,59.56,7464.0,59.57,59.59,59.56,59.56,7464.0
2019-03-15 14:15:00,59.56,59.58,59.49,59.5,8588.0,59.56,59.58,59.49,59.5,8588.0
2019-03-15 14:20:00,59.49,59.53,59.48,59.49,9537.0,59.49,59.53,59.48,59.49,9537.0
2019-03-15 14:25:00,59.51,59.54,59.5,59.5,6373.0,59.51,59.54,59.5,59.5,6373.0
2019-03-15 14:30:00,59.49,59.5,59.44,59.5,13908.0,59.49,59.5,59.44,59.5,13908.0
2019-03-15 14:35:00,59.49,59.5,59.44,59.44,13940.0,59.49,59.5,59.44,59.44,13940.0
2019-03-15 14:40:00,59.44,59.44,59.4,59.4,7205.0,59.44,59.44,59.4,59.4,7205.0
2019-03-15 14:45:00,59.4,59.44,59.4,59.43,8303.0,59.4,59.44,59.4,59.43,8303.0
2019-03-15 14:50:00,59.43,59.43,59.33,59.36,23090.0,59.43,59.43,59.33,59.36,23090.0
2019-03-15 14:55:00,59.37,59.4,59.36,59.37,13025.0,59.37,59.4,59.36,59.37,13025.0
2019-03-15 15:00:00,59.37,59.38,59.33,59.35,15235.0,59.37,59.38,59.33,59.35,15235.0
2019-03-15 15:05:00,59.36,59.39,59.34,59.38,12181.0,59.36,59.39,59.34,59.38,12181.0
2019-03-15 15:10:00,59.37,59.42,59.33,59.39,33142.0,59.37,59.42,59.33,59.39,33142.0
2019-03-15 15:15:00,59.38,59.4,59.32,59.4,14118.0,59.38,59.4,59.32,59.4,14118.0
2019-03-15 15:20:00,59.4,59.46,59.39,59.44,17158.0,59.4,59.46,59.39,59.44,17158.0
2019-03-15 15:25:00,59.44,59.49,59.44,59.46,15098.0,59.44,59.49,59.44,59.46,15098.0
2019-03-15 15:30:00,59.45,59.45,59.31,59.37,40930.0,59.45,59.45,59.31,59.37,40930.0
2019-03-15 15:35:00,59.36,59.39,59.32,59.38,33933.0,59.36,59.39,59.32,59.38,33933.0
2019-03-15 15:40:00,59.39,59.41,59.32,59.33,40713.0,59.39,59.41,59.32,59.33,40713.0
2019-03-15 15:45:00,59.32,59.33,59.28,59.3,50505.0,59.32,59.33,59.28,59.3,50505.0
2019-03-15 15:50:00,59.3,59.31,59.07,59.07,83229.0,59.3,59.31,59.07,59.07,83229.0
2019-03-15 15:55:00,59.07,59.23,59.07,59.16,258789.0,59.07,59.23,59.07,59.16,258789.0
2019-03-18 09:30:00,59.21,59.41,59.15,59.19,33162.0,59.21,59.41,59.15,59.19,33162.0
2019-03-18 09:35:00,59.19,59.24,59.18,59.19,8439.0,59.19,59.24,59.18,59.19,8439.0
2019-03-18 09:40:00,59.2,59.34,59.12,59.32,64685.0,59.2,59.34,59.12,59.32,64685.0
2019-03-18 09:45:00,59.32,59.46,59.32,59.43,17963.0,59.32,59.46,59.32,59.43,17963.0
2019-03-18 09:50:00,59.42,59.52,59.41,59.46,25509.0,59.42,59.52,59.41,59.46,25509.0
2019-03-18 09:55:00,59.46,59.52,59.45,59.51,30041.0,59.46,59.52,59.45,59.51,30041.0
2019-03-18 10:00:00,59.49,59.6,59.48,59.53,10749.0,59.49,59.6,59.48,59.53,10749.0
2019-03-18 10:05:00,59.51,59.55,59.48,59.53,19900.0,59.51,59.55,59.48,59.53,19900.0
2019-03-18 10:10:00,59.55,59.59,59.39,59.42,7518.0,59.55,59.59,59.39,59.42,7518.0
2019-03-18 10:15:00,59.42,59.48,59.4,59.48,5360.0,59.42,59.48,59.4,59.48,5360.0
2019-03-18 10:20:00,59.48,59.49,59.31,59.31,9054.0,59.48,59.49,59.31,59.31,9054.0
2019-03-18 10:25:00,59.33,59.39,59.33,59.34,4239.0,59.33,59.39,59.33,59.34,4239.0
2019-03-18 10:30:00,59.35,59.4,59.35,59.4,9800.0,59.35,59.4,59.35,59.4,9800.0
2019-03-18 10:35:00,59.41,59.41,59.35,59.38,9133.0,59.41,59.41,59.35,59.38,9133.0
2019-03-18 10:40:00,59.38,59.39,59.27,59.28,21885.0,59.38,59.39,59.27,59.28,21885.0
2019-03-18 10:45:00,59.29,59.35,59.28,59.34,55158.0,59.29,59.35,59.28,59.34,55158.0
2019-03-18 10:50:00,59.35,59.35,59.29,59.29,44916.0,59.35,59.35,59.29,59.29,44916.0
2019-03-18 10:55:00,59.3,59.35,59.29,59.35,30075.0,59.3,59.35,59.29,59.35,30075.0
2019-03-18 11:00:00,59.35,59.61,59.34,59.61,56416.0,59.35,59.61,59.34,59.61,56416.0
2019-03-18 11:05:00,59.6,59.63,59.43,59.43,44102.0,59.6,59.63,59.43,59.43,44102.0
2019-03-18 11:10:00,59.4,59.43,59.36,59.37,7809.0,59.4,59.43,59.36,59.37,7809.0
2019-03-18 11:15:00,59.38,59.38,59.26,59.26,19576.0,59.38,59.38,59.26,59.26,19576.0
2019-03-18 11:20:00,59.27,59.27,59.12,59.14,8494.0,59.27,59.27,59.12,59.14,8494.0
2019-03-18 11:25:00,59.11,59.13,59.04,59.1,40226.0,59.11,59.13,59.04,59.1,40226.0
2019-03-18 11:30:00,59.11,59.12,58.98,58.99,26100.0,59.11,59.12,58.98,58.99,26100.0
2019-03-18 11:35:00,58.99,59.05,58.97,59.01,31850.0,58.99,59.05,58.97,59.01,31850.0
2019-03-18 11:40:00,59.01,59.06,59.01,59.04,10659.0,59.01,59.06,59.01,59.04,10659.0
2019-03-18 11:45:00,59.05,59.14,59.04,59.12,17410.0,59.05,59.14,59.04,59.12,17410.0
2019-03-18 11:50:00,59.13,59.15,59.06,59.08,13383.0,59.13,59.15,59.06,59.08,13383.0
2019-03-18 11:55:00,59.09,59.15,59.07,59.07,10853.0,59.09,59.15,59.07,59.07,10853.0
2019-03-18 12:00:00,59.07,59.13,59.07,59.08,17694.0,59.07,59.13,59.07,59.08,17694.0
2019-03-18 12:05:00,59.08,59.09,59.03,59.08,11507.0,59.08,59.09,59.03,59.08,11507.0
2019-03-18 12:10:00,59.09,59.18,59.06,59.17,10753.0,59.09,59.18,59.06,59.17,10753.0
2019-03-18 12:15:00,59.18,59.19,59.15,59.17,10358.0,59.18,59.19,59.15,59.17,10358.0
2019-03-18 12:20:00,59.18,59.28,59.17,59.2,9199.0,59.18,59.28,59.17,59.2,9199.0
2019-03-18 12:25:00,59.2,59.2,59.15,59.15,7132.0,59.2,59.2,59.15,59.15,7132.0
2019-03-18 12:30:00,59.15,59.16,59.09,59.12,10171.0,59.15,59.16,59.09,59.12,10171.0
2019-03-18 12:35:00,59.14,59.18,59.12,59.15,4685.0,59.14,59.18,59.12,59.15,4685.0
2019-03-18 12:40:00,59.15,59.17,59.12,59.15,8412.0,59.15,59.17,59.12,59.15,8412.0
2019-03-18 12:45:00,59.14,59.23,59.14,59.22,4921.0,59.14,59.23,59.14,59.22,4921.0
2019-03-18 12:50:00,59.21,59.24,59.18,59.21,6876.0,59.21,59.24,59.18,59.21,6876.0
2019-03-18 12:55:00,59.22,59.25,59.17,59.19,8422.0,59.22,59.25,59.17,59.19,8422.0
2019-03-18 13:00:00,59.2,59.2,59.14,59.15,11123.0,59.2,59.2,59.14,59.15,11123.0
2019-03-18 13:05:00,59.15,59.17,59.13,59.15,5990.0,59.15,59.17,59.13,59.15,5990.0
2019-03-18 13:10:00,59.15,59.15,59.11,59.13,11191.0,59.15,59.15,59.11,59.13,11191.0
2019-03-18 13:15:00,59.13,59.17,59.09,59.16,6725.0,59.13,59.17,59.09,59.16,6725.0
2019-03-18 13:20:00,59.16,59.19,59.14,59.19,7789.0,59.16,59.19,59.14,59.19,7789.0
2019-03-18 13:25:00,59.18,59.18,59.15,59.17,11389.0,59.18,59.18,59.15,59.17,11389.0
2019-03-18 13:30:00,59.16,59.17,59.15,59.16,6828.0,59.16,59.17,59.15,59.16,6828.0
2019-03-18 13:35:00,59.17,59.19,59.15,59.17,9589.0,59.17,59.19,59.15,59.17,9589.0
2019-03-18 13:40:00,59.18,59.19,59.17,59.18,13004.0,59.18,59.19,59.17,59.18,13004.0
2019-03-18 13:45:00,59.18,59.18,59.16,59.17,5073.0,59.18,59.18,59.16,59.17,5073.0
2019-03-18 13:50:00,59.17,59.2,59.17,59.18,16678.0,59.17,59.2,59.17,59.18,16678.0
2019-03-18 13:55:00,59.17,59.2,59.12,59.19,16482.0,59.17,59.2,59.12,59.19,16482.0
2019-03-18 14:00:00,59.19,59.19,59.13,59.15,30321.0,59.19,59.19,59.13,59.15,30321.0
2019-03-18 14:05:00,59.15,59.17,59.13,59.15,24448.0,59.15,59.17,59.13,59.15,24448.0
2019-03-18 14:10:00,59.15,59.15,59.09,59.11,20120.0,59.15,59.15,59.09,59.11,20120.0
2019-03-18 14:15:00,59.11,59.15,59.09,59.14,15916.0,59.11,59.15,59.09,59.14,15916.0
2019-03-18 14:20:00,59.14,59.18,59.12,59.18,9787.0,59.14,59.18,59.12,59.18,9787.0
2019-03-18 14:25:00,59.18,59.18,59.15,59.16,12622.0,59.18,59.18,59.15,59.16,12622.0
2019-03-18 14:30:00,59.17,59.18,59.15,59.18,10344.0,59.17,59.18,59.15,59.18,10344.0
2019-03-18 14:35:00,59.2,59.25,59.19,59.25,13238.0,59.2,59.25,59.19,59.25,13238.0
2019-03-18 14:40:00,59.25,59.25,59.21,59.22,13167.0,59.25,59.25,59.21,59.22,13167.0
2019-03-18 14:45:00,59.22,59.25,59.21,59.23,12659.0,59.22,59.25,59.21,59.23,12659.0
2019-03-18 14:50:00,59.23,59.23,59.17,59.18,17102.0,59.23,59.23,59.17,59.18,17102.0
2019-03-18 14:55:00,59.18,59.21,59.15,59.16,18639.0,59.18,59.21,59.15,59.16,18639.0
2019-03-18 15:00:00,59.17,59.17,59.08,59.09,23010.0,59.17,59.17,59.08,59.09,23010.0
2019-03-18 15:05:00,59.08,59.08,59.02,59.05,23582.0,59.08,59.08,59.02,59.05,23582.0
2019-03-18 15:10:00,59.04,59.06,59.03,59.05,20934.0,59.04,59.06,59.03,59.05,20934.0
2019-03-18 15:15:00,59.05,59.2,59.05,59.19,38879.0,59.05,59.2,59.05,59.19,38879.0
2019-03-18 15:20:00,59.18,59.18,59.11,59.12,23303.0,59.18,59.18,59.11,59.12,23303.0
2019-03-18 15:25:00,59.12,59.14,59.11,59.13,23590.0,59.12,59.14,59.11,59.13,23590.0
2019-03-18 15:30:00,59.13,59.16,59.1,59.15,57407.0,59.13,59.16,59.1,59.15,57407.0
2019-03-18 15:35:00,59.14,59.19,59.12,59.18,51929.0,59.14,59.19,59.12,59.18,51929.0
2019-03-18 15:40:00,59.18,59.36,59.16,59.36,57841.0,59.18,59.36,59.16,59.36,57841.0
2019-03-18 15:45:00,59.36,59.42,59.35,59.39,73525.0,59.36,59.42,59.35,59.39,73525.0
2019-03-18 15:50:00,59.39,59.39,59.3,59.3,94542.0,59.39,59.39,59.3,59.3,94542.0
2019-03-18 15:55:00,59.3,59.38,59.28,59.36,215398.0,59.3,59.38,59.28,59.36,215398.0
2019-03-19 09:30:00,59.5,59.76,59.32,59.46,44267.0,59.5,59.76,59.32,59.46,44267.0
2019-03-19 09:35:00,59.51,59.51,59.32,59.48,7793.0,59.51,59.51,59.32,59.48,7793.0
2019-03-19 09:40:00,59.49,59.55,59.47,59.5,19105.0,59.49,59.55,59.47,59.5,19105.0
2019-03-19 09:45:00,59.5,59.55,59.46,59.46,11745.0,59.5,59.55,59.46,59.46,11745.0
2019-03-19 09:50:00,59.48,59.57,59.45,59.48,11320.0,59.48,59.57,59.45,59.48,11320.0
2019-03-19 09:55:00,59.5,59.64,59.5,59.6,17832.0,59.5,59.64,59.5,59.6,17832.0
2019-03-19 10:00:00,59.6,59.84,59.6,59.84,8699.0,59.6,59.84,59.6,59.84,8699.0
2019-03-19 10:05:00,59.87,59.92,59.8,59.92,8123.0,59.87,59.92,59.8,59.92,8123.0
2019-03-19 10:10:00,59.88,59.93,59.82,59.86,11957.0,59.88,59.93,59.82,59.86,11957.0
2019-03-19 10:15:00,59.88,59.92,59.85,59.88,9424.0,59.88,59.92,59.85,59.88,9424.0
2019-03-19 10:20:00,59.88,60.01,59.87,59.97,29564.0,59.88,60.01,59.87,59.97,29564.0
2019-03-19 10:25:00,59.97,59.97,59.81,59.84,11065.0,59.97,59.97,59.81,59.84,11065.0
2019-03-19 10:30:00,59.87,59.9,59.82,59.87,9547.0,59.87,59.9,59.82,59.87,9547.0
2019-03-19 10:35:00,59.89,59.95,59.86,59.95,18654.0,59.89,59.95,59.86,59.95,18654.0
2019-03-19 10:40:00,59.97,59.97,59.9,59.93,8903.0,59.97,59.97,59.9,59.93,8903.0
2019-03-19 10:45:00,59.92,60.05,59.9,60.05,16344.0,59.92,60.05,59.9,60.05,16344.0
2019-03-19 10:50:00,60.04,60.14,60.02,60.12,13425.0,60.04,60.14,60.02,60.12,13425.0
2019-03-19 10:55:00,60.12,60.18,60.07,60.1,10070.0,60.12,60.18,60.07,60.1,10070.0
2019-03-19 11:00:00,60.11,60.17,60.1,60.11,10693.0,60.11,60.17,60.1,60.11,10693.0
2019-03-19 11:05:00,60.12,60.14,60.07,60.13,12816.0,60.12,60.14,60.07,60.13,12816.0
2019-03-19 11:10:00,60.13,60.21,59.98,60.21,28440.0,60.13,60.21,59.98,60.21,28440.0
2019-03-19 11:15:00,60.22,60.33,60.19,60.32,12213.0,60.22,60.33,60.19,60.32,12213.0
2019-03-19 11:20:00,60.32,60.43,60.32,60.43,11191.0,60.32,60.43,60.32,60.43,11191.0
2019-03-19 11:25:00,60.43,60.43,60.33,60.39,11520.0,60.43,60.43,60.33,60.39,11520.0
2019-03-19 11:30:00,60.39,60.5,60.36,60.49,26500.0,60.39,60.5,60.36,60.49,26500.0
2019-03-19 11:35:00,60.48,60.49,60.35,60.4,30042.0,60.48,60.49,60.35,60.4,30042.0
2019-03-19 11:40:00,60.38,60.39,60.31,60.35,15534.0,60.38,60.39,60.31,60.35,15534.0
2019-03-19 11:45:00,60.35,60.4,60.23,60.33,10860.0,60.35,60.4,60.23,60.33,10860.0
2019-03-19 11:50:00,60.29,60.35,60.28,60.31,8230.0,60.29,60.35,60.28,60.31,8230.0
2019-03-19 11:55:00,60.32,60.53,60.29,60.48,57167.0,60.32,60.53,60.29,60.48,57167.0
2019-03-19 12:00:00,60.5,60.59,60.41,60.41,24489.0,60.5,60.59,60.41,60.41,24489.0
2019-03-19 12:05:00,60.42,60.49,60.39,60.41,13204.0,60.42,60.49,60.39,60.41,13204.0
2019-03-19 12:10:00,60.41,60.45,60.38,60.44,11653.0,60.41,60.45,60.38,60.44,11653.0
2019-03-19 12:15:00,60.45,60.49,60.4,60.49,14989.0,60.45,60.49,60.4,60.49,14989.0
2019-03-19 12:20:00,60.5,60.5,60.42,60.47,9892.0,60.5,60.5,60.42,60.47,9892.0
2019-03-19 12:25:00,60.47,60.5,60.42,60.42,16645.0,60.47,60.5,60.42,60.42,16645.0
2019-03-19 12:30:00,60.44,60.5,60.44,60.49,9214.0,60.44,60.5,60.44,60.49,9214.0
2019-03-19 12:35:00,60.49,60.5,60.45,60.49,8517.0,60.49,60.5,60.45,60.49,8517.0
2019-03-19 12:40:00,60.49,60.51,60.46,60.5,15429.0,60.49,60.51,60.46,60.5,15429.0
2019-03-19 12:45:00,60.5,60.51,60.29,60.29,41002.0,60.5,60.51,60.29,60.29,41002.0
2019-03-19 12:50:00,60.31,60.39,60.26,60.32,22031.0,60.31,60.39,60.26,60.32,22031.0
2019-03-19 12:55:00,60.34,60.46,60.32,60.46,15433.0,60.34,60.46,60.32,60.46,15433.0
2019-03-19 13:00:00,60.47,60.49,60.43,60.46,6511.0,60.47,60.49,60.43,60.46,6511.0
2019-03-19 13:05:00,60.48,60.5,60.39,60.39,9483.0,60.48,60.5,60.39,60.39,9483.0
2019-03-19 13:10:00,60.41,60.48,60.39,60.45,17835.0,60.41,60.48,60.39,60.45,17835.0
2019-03-19 13:15:00,60.44,60.45,60.38,60.44,9351.0,60.44,60.45,60.38,60.44,9351.0
2019-03-19 13:20:00,60.43,60.46,60.35,60.36,13446.0,60.43,60.46,60.35,60.36,13446.0
2019-03-19 13:25:00,60.37,60.46,60.37,60.39,26771.0,60.37,60.46,60.37,60.39,26771.0
2019-03-19 13:30:00,60.39,60.4,60.32,60.36,10034.0,60.39,60.4,60.32,60.36,10034.0
2019-03-19 13:35:00,60.37,60.51,60.35,60.51,24503.0,60.37,60.51,60.35,60.51,24503.0
2019-03-19 13:40:00,60.51,60.54,60.43,60.45,9693.0,60.51,60.54,60.43,60.45,9693.0
2019-03-19 13:45:00,60.43,60.43,60.38,60.42,3130.0,60.43,60.43,60.38,60.42,3130.0
2019-03-19 13:50:00,60.42,60.42,60.36,60.38,5238.0,60.42,60.42,60.36,60.38,5238.0
2019-03-19 13:55:00,60.36,60.39,60.31,60.31,4184.0,60.36,60.39,60.31,60.31,4184.0
2019-03-19 14:00:00,60.32,60.33,60.29,60.31,5781.0,60.32,60.33,60.29,60.31,5781.0
2019-03-19 14:05:00,60.34,60.37,60.26,60.29,4839.0,60.34,60.37,60.26,60.29,4839.0
2019-03-19 14:10:00,60.27,60.27,60.21,60.23,4158.0,60.27,60.27,60.21,60.23,4158.0
2019-03-19 14:15:00,60.24,60.27,60.18,60.27,8026.0,60.24,60.27,60.18,60.27,8026.0
2019-03-19 14:20:00,60.26,60.3,60.14,60.15,18504.0,60.26,60.3,60.14,60.15,18504.0
2019-03-19 14:25:00,60.16,60.22,60.16,60.21,9649.0,60.16,60.22,60.16,60.21,9649.0
2019-03-19 14:30:00,60.22,60.25,60.18,60.2,11484.0,60.22,60.25,60.18,60.2,11484.0
2019-03-19 14:35:00,60.2,60.24,60.16,60.19,33522.0,60.2,60.24,60.16,60.19,33522.0
2019-03-19 14:40:00,60.19,60.23,60.17,60.21,12059.0,60.19,60.23,60.17,60.21,12059.0
2019-03-19 14:45:00,60.2,60.2,60.13,60.13,16500.0,60.2,60.2,60.13,60.13,16500.0
2019-03-19 14:50:00,60.13,60.13,60.08,60.11,28390.0,60.13,60.13,60.08,60.11,28390.0
2019-03-19 14:55:00,60.11,60.12,60.02,60.03,19456.0,60.11,60.12,60.02,60.03,19456.0
2019-03-19 15:00:00,60.04,60.1,60.04,60.07,24214.0,60.04,60.1,60.04,60.07,24214.0
2019-03-19 15:05:00,60.07,60.1,60.03,60.07,19532.0,60.07,60.1,60.03,60.07,19532.0
2019-03-19 15:10:00,60.06,60.06,59.99,60.0,23211.0,60.06,60.06,59.99,60.0,23211.0
2019-03-19 15:15:00,60.0,60.01,59.92,59.93,14698.0,60.0,60.01,59.92,59.93,14698.0
2019-03-19 15:20:00,59.94,59.95,59.81,59.84,13310.0,59.94,59.95,59.81,59.84,13310.0
2019-03-19 15:25:00,59.83,59.9,59.79,59.86,26707.0,59.83,59.9,59.79,59.86,26707.0
2019-03-19 15:30:00,59.87,59.91,59.79,59.85,18244.0,59.87,59.91,59.79,59.85,18244.0
2019-03-19 15:35:00,59.86,59.86,59.74,59.76,22503.0,59.86,59.86,59.74,59.76,22503.0
2019-03-19 15:40:00,59.74,59.74,59.66,59.72,19397.0,59.74,59.74,59.66,59.72,19397.0
2019-03-19 15:45:00,59.71,59.87,59.71,59.84,33834.0,59.71,59.87,59.71,59.84,33834.0
2019-03-19 15:50:00,59.85,59.9,59.81,59.85,42415.0,59.85,59.9,59.81,59.85,42415.0
2019-03-19 15:55:00,59.84,59.98,59.83,59.98,207352.0,59.84,59.98,59.83,59.98,207352.0
2019-03-20 09:30:00,59.98,60.06,59.71,59.86,52663.0,59.98,60.06,59.71,59.86,52663.0
2019-03-20 09:35:00,59.9,60.03,59.52,59.54,12610.0,59.9,60.03,59.52,59.54,12610.0
2019-03-20 09:40:00,59.56,59.82,59.5,59.6,34827.0,59.56,59.82,59.5,59.6,34827.0
2019-03-20 09:45:00,59.58,59.71,59.57,59.66,9252.0,59.58,59.71,59.57,59.66,9252.0
2019-03-20 09:50:00,59.68,59.72,59.59,59.66,19416.0,59.68,59.72,59.59,59.66,19416.0
2019-03-20 09:55:00,59.64,59.74,59.6,59.73,18960.0,59.64,59.74,59.6,59.73,18960.0
2019-03-20 10:00:00,59.72,59.72,59.53,59.56,38356.0,59.72,59.72,59.53,59.56,38356.0
2019-03-20 10:05:00,59.55,59.55,59.13,59.14,14272.0,59.55,59.55,59.13,59.14,14272.0
2019-03-20 10:10:00,59.15,59.18,58.78,58.88,56267.0,59.15,59.18,58.78,58.88,56267.0
2019-03-20 10:15:00,58.87,58.88,58.65,58.66,29423.0,58.87,58.88,58.65,58.66,29423.0
2019-03-20 10:20:00,58.66,58.71,58.53,58.66,36262.0,58.66,58.71,58.53,58.66,36262.0
2019-03-20 10:25:00,58.66,58.93,58.63,58.8,28941.0,58.66,58.93,58.63,58.8,28941.0
2019-03-20 10:30:00,58.79,59.03,58.77,58.93,12939.0,58.79,59.03,58.77,58.93,12939.0
2019-03-20 10:35:00,58.94,59.07,58.91,59.07,12714.0,58.94,59.07,58.91,59.07,12714.0
2019-03-20 10:40:00,59.08,59.13,59.01,59.02,11334.0,59.08,59.13,59.01,59.02,11334.0
2019-03-20 10:45:00,59.06,59.15,59.03,59.1,11337.0,59.06,59.15,59.03,59.1,11337.0
2019-03-20 10:50:00,59.11,59.14,59.01,59.08,14839.0,59.11,59.14,59.01,59.08,14839.0
2019-03-20 10:55:00,59.09,59.2,59.07,59.15,9610.0,59.09,59.2,59.07,59.15,9610.0
2019-03-20 11:00:00,59.16,59.24,59.12,59.13,9308.0,59.16,59.24,59.12,59.13,9308.0
2019-03-20 11:05:00,59.15,59.15,59.03,59.04,17422.0,59.15,59.15,59.03,59.04,17422.0
2019-03-20 11:10:00,59.03,59.12,59.02,59.03,8508.0,59.03,59.12,59.02,59.03,8508.0
2019-03-20 11:15:00,59.01,59.07,58.93,59.05,7104.0,59.01,59.07,58.93,59.05,7104.0
2019-03-20 11:20:00,59.06,59.08,59.02,59.02,8034.0,59.06,59.08,59.02,59.02,8034.0
2019-03-20 11:25:00,59.03,59.04,58.93,58.95,9946.0,59.03,59.04,58.93,58.95,9946.0
2019-03-20 11:30:00,58.95,58.96,58.88,58.91,7508.0,58.95,58.96,58.88,58.91,7508.0
2019-03-20 11:35:00,58.91,58.98,58.9,58.95,7894.0,58.91,58.98,58.9,58.95,7894.0
2019-03-20 11:40:00,58.93,58.96,58.88,58.91,8915.0,58.93,58.96,58.88,58.91,8915.0
2019-03-20 11:45:00,58.9,58.92,58.81,58.86,8457.0,58.9,58.92,58.81,58.86,8457.0
2019-03-20 11:50:00,58.86,58.89,58.74,58.77,11324.0,58.86,58.89,58.74,58.77,11324.0
2019-03-20 11:55:00,58.78,58.78,58.62,58.66,16838.0,58.78,58.78,58.62,58.66,16838.0
2019-03-20 12:00:00,58.66,58.8,58.63,58.79,10034.0,58.66,58.8,58.63,58.79,10034.0
2019-03-20 12:05:00,58.79,58.86,58.78,58.85,9948.0,58.79,58.86,58.78,58.85,9948.0
2019-03-20 12:10:00,58.85,58.85,58.69,58.73,13520.0,58.85,58.85,58.69,58.73,13520.0
2019-03-20 12:15:00,58.72,58.78,58.7,58.75,6517.0,58.72,58.78,58.7,58.75,6517.0
2019-03-20 12:20:00,58.75,58.76,58.69,58.72,8446.0,58.75,58.76,58.69,58.72,8446.0
2019-03-20 12:25:00,58.72,58.76,58.67,58.71,6851.0,58.72,58.76,58.67,58.71,6851.0
2019-03-20 12:30:00,58.71,58.74,58.53,58.64,16164.0,58.71,58.74,58.53,58.64,16164.0
2019-03-20 12:35:00,58.58,58.71,58.58,58.68,8424.0,58.58,58.71,58.58,58.68,8424.0
2019-03-20 12:40:00,58.73,58.77,58.71,58.71,8853.0,58.73,58.77,58.71,58.71,8853.0
2019-03-20 12:45:00,58.71,58.8,58.7,58.76,9315.0,58.71,58.8,58.7,58.76,9315.0
2019-03-20 12:50:00,58.77,58.81,58.76,58.76,7873.0,58.77,58.81,58.76,58.76,7873.0
2019-03-20 12:55:00,58.77,58.82,58.76,58.82,5564.0,58.77,58.82,58.76,58.82,5564.0
2019-03-20 13:00:00,58.8,58.86,58.79,58.85,7349.0,58.8,58.86,58.79,58.85,7349.0
2019-03-20 13:05:00,58.85,58.87,58.82,58.86,4605.0,58.85,58.87,58.82,58.86,4605.0
2019-03-20 13:10:00,58.86,58.92,58.85,58.9,4996.0,58.86,58.92,58.85,58.9,4996.0
2019-03-20 13:15:00,58.9,58.9,58.83,58.86,8277.0,58.9,58.9,58.83,58.86,8277.0
2019-03-20 13:20:00,58.87,58.87,58.82,58.86,4762.0,58.87,58.87,58.82,58.86,4762.0
2019-03-20 13:25:00,58.85,58.86,58.8,58.81,5737.0,58.85,58.86,58.8,58.81,5737.0
2019-03-20 13:30:00,58.82,58.87,58.81,58.83,5232.0,58.82,58.87,58.81,58.83,5232.0
2019-03-20 13:35:00,58.82,58.92,58.82,58.9,34051.0,58.82,58.92,58.82,58.9,34051.0
2019-03-20 13:40:00,58.89,58.96,58.89,58.96,7467.0,58.89,58.96,58.89,58.96,7467.0
2019-03-20 13:45:00,58.96,58.98,58.91,58.95,12137.0,58.96,58.98,58.91,58.95,12137.0
2019-03-20 13:50:00,58.94,58.97,58.9,58.97,7496.0,58.94,58.97,58.9,58.97,7496.0
2019-03-20 13:55:00,58.98,59.03,58.96,59.03,10602.0,58.98,59.03,58.96,59.03,10602.0
2019-03-20 14:00:00,59.03,59.31,59.03,59.26,19160.0,59.03,59.31,59.03,59.26,19160.0
2019-03-20 14:05:00,59.25,59.35,59.14,59.16,9135.0,59.25,59.35,59.14,59.16,9135.0
2019-03-20 14:10:00,59.2,59.33,59.19,59.28,9319.0,59.2,59.33,59.19,59.28,9319.0
2019-03-20 14:15:00,59.29,59.29,59.04,59.04,6800.0,59.29,59.29,59.04,59.04,6800.0
2019-03-20 14:20:00,59.03,59.13,58.99,59.1,19661.0,59.03,59.13,58.99,59.1,19661.0
2019-03-20 14:25:00,59.08,59.2,59.08,59.2,11708.0,59.08,59.2,59.08,59.2,11708.0
2019-03-20 14:30:00,59.21,59.3,59.16,59.26,12867.0,59.21,59.3,59.16,59.26,12867.0
2019-03-20 14:35:00,59.28,59.33,59.25,59.3,7935.0,59.28,59.33,59.25,59.3,7935.0
2019-03-20 14:40:00,59.33,59.35,59.23,59.32,23386.0,59.33,59.35,59.23,59.32,23386.0
2019-03-20 14:45:00,59.31,59.4,59.3,59.34,6298.0,59.31,59.4,59.3,59.34,6298.0
2019-03-20 14:50:00,59.33,59.38,59.2,59.2,10163.0,59.33,59.38,59.2,59.2,10163.0
2019-03-20 14:55:00,59.2,59.22,59.15,59.21,12235.0,59.2,59.22,59.15,59.21,12235.0
2019-03-20 15:00:00,59.22,59.28,59.07,59.09,13495.0,59.22,59.28,59.07,59.09,13495.0
2019-03-20 15:05:00,59.09,59.09,58.99,59.06,15577.0,59.09,59.09,58.99,59.06,15577.0
2019-03-20 15:10:00,59.09,59.11,59.04,59.11,10060.0,59.09,59.11,59.04,59.11,10060.0
2019-03-20 15:15:00,59.12,59.14,59.08,59.11,9864.0,59.12,59.14,59.08,59.11,9864.0
2019-03-20 15:20:00,59.11,59.15,59.07,59.08,13316.0,59.11,59.15,59.07,59.08,13316.0
2019-03-20 15:25:00,59.08,59.08,59.02,59.05,13208.0,59.08,59.08,59.02,59.05,13208.0
2019-03-20 15:30:00,59.04,59.05,58.76,58.82,26691.0,59.04,59.05,58.76,58.82,26691.0
2019-03-20 15:35:00,58.86,58.93,58.84,58.84,27400.0,58.86,58.93,58.84,58.84,27400.0
2019-03-20 15:40:00,58.84,58.87,58.8,58.82,27305.0,58.84,58.87,58.8,58.82,27305.0
2019-03-20 15:45:00,58.83,58.94,58.82,58.82,44280.0,58.83,58.94,58.82,58.82,44280.0
2019-03-20 15:50:00,58.82,58.82,58.65,58.67,97326.0,58.82,58.82,58.65,58.67,97326.0
2019-03-20 15:55:00,58.67,58.78,58.62,58.7,158368.0,58.67,58.78,58.62,58.7,158368.0
2019-03-21 09:30:00,58.5,58.8,58.5,58.79,25346.0,58.5,58.8,58.5,58.79,25346.0
2019-03-21 09:35:00,58.74,58.87,58.58,58.65,27499.0,58.74,58.87,58.58,58.65,27499.0
2019-03-21 09:40:00,58.68,58.74,58.62,58.64,7429.0,58.68,58.74,58.62,58.64,7429.0
2019-03-21 09:45:00,58.65,58.78,58.65,58.74,15619.0,58.65,58.78,58.65,58.74,15619.0
2019-03-21 09:50:00,58.73,58.75,58.64,58.68,29627.0,58.73,58.75,58.64,58.68,29627.0
2019-03-21 09:55:00,58.68,58.68,58.46,58.46,66516.0,58.68,58.68,58.46,58.46,66516.0
2019-03-21 10:00:00,58.46,58.53,58.4,58.53,43229.0,58.46,58.53,58.4,58.53,43229.0
2019-03-21 10:05:00,58.55,58.59,58.48,58.5,37601.0,58.55,58.59,58.48,58.5,37601.0
2019-03-21 10:10:00,58.5,58.55,58.42,58.42,40896.0,58.5,58.55,58.42,58.42,40896.0
2019-03-21 10:15:00,58.43,58.51,58.43,58.47,15370.0,58.43,58.51,58.43,58.47,15370.0
2019-03-21 10:20:00,58.47,58.48,58.35,58.39,37344.0,58.47,58.48,58.35,58.39,37344.0
2019-03-21 10:25:00,58.4,58.41,58.3,58.32,97411.0,58.4,58.41,58.3,58.32,97411.0
2019-03-21 10:30:00,58.32,58.34,58.14,58.19,73770.0,58.32,58.34,58.14,58.19,73770.0
2019-03-21 10:35:00,58.21,58.33,58.2,58.32,31455.0,58.21,58.33,58.2,58.32,31455.0
2019-03-21 10:40:00,58.32,58.37,58.23,58.37,44050.0,58.32,58.37,58.23,58.37,44050.0
2019-03-21 10:45:00,58.36,58.39,58.3,58.32,55661.0,58.36,58.39,58.3,58.32,55661.0
2019-03-21 10:50:00,58.33,58.37,58.3,58.35,165836.0,58.33,58.37,58.3,58.35,165836.0
2019-03-21 10:55:00,58.36,58.4,58.29,58.4,81137.0,58.36,58.4,58.29,58.4,81137.0
2019-03-21 11:00:00,58.4,58.63,58.4,58.54,74115.0,58.4,58.63,58.4,58.54,74115.0
2019-03-21 11:05:00,58.54,58.59,58.44,58.58,85479.0,58.54,58.59,58.44,58.58,85479.0
2019-03-21 11:10:00,58.58,58.61,58.46,58.51,32199.0,58.58,58.61,58.46,58.51,32199.0
2019-03-21 11:15:00,58.5,58.55,58.46,58.54,29511.0,58.5,58.55,58.46,58.54,29511.0
2019-03-21 11:20:00,58.56,58.72,58.56,58.71,17949.0,58.56,58.72,58.56,58.71,17949.0
2019-03-21 11:25:00,58.7,58.75,58.61,58.64,24416.0,58.7,58.75,58.61,58.64,24416.0
2019-03-21 11:30:00,58.64,58.68,58.6,58.63,20726.0,58.64,58.68,58.6,58.63,20726.0
2019-03-21 11:35:00,58.63,58.72,58.62,58.66,38707.0,58.63,58.72,58.62,58.66,38707.0
2019-03-21 11:40:00,58.65,58.84,58.62,58.76,14454.0,58.65,58.84,58.62,58.76,14454.0
2019-03-21 11:45:00,58.76,58.83,58.74,58.78,15592.0,58.76,58.83,58.74,58.78,15592.0
2019-03-21 11:50:00,58.79,58.82,58.76,58.8,52316.0,58.79,58.82,58.76,58.8,52316.0
2019-03-21 11:55:00,58.82,58.87,58.8,58.85,33630.0,58.82,58.87,58.8,58.85,33630.0
2019-03-21 12:00:00,58.84,58.85,58.72,58.72,23027.0,58.84,58.85,58.72,58.72,23027.0
2019-03-21 12:05:00,58.73,58.74,58.61,58.62,35203.0,58.73,58.74,58.61,58.62,35203.0
2019-03-21 12:10:00,58.63,58.68,58.61,58.67,65774.0,58.63,58.68,58.61,58.67,65774.0
2019-03-21 12:15:00,58.67,58.71,58.61,58.64,85355.0,58.67,58.71,58.61,58.64,85355.0
2019-03-21 12:20:00,58.64,58.69,58.6,58.63,27823.0,58.64,58.69,58.6,58.63,27823.0
2019-03-21 12:25:00,58.64,58.65,58.58,58.6,20179.0,58.64,58.65,58.58,58.6,20179.0
2019-03-21 12:30:00,58.61,58.64,58.49,58.54,19879.0,58.61,58.64,58.49,58.54,19879.0
2019-03-21 12:35:00,58.54,58.55,58.46,58.55,12162.0,58.54,58.55,58.46,58.55,12162.0
2019-03-21 12:40:00,58.56,58.58,58.54,58.54,16559.0,58.56,58.58,58.54,58.54,16559.0
2019-03-21 12:45:00,58.53,58.54,58.49,58.54,12356.0,58.53,58.54,58.49,58.54,12356.0
2019-03-21 12:50:00,58.54,58.58,58.53,58.57,10396.0,58.54,58.58,58.53,58.57,10396.0
2019-03-21 12:55:00,58.57,58.69,58.56,58.68,59892.0,58.57,58.69,58.56,58.68,59892.0
2019-03-21 13:00:00,58.69,58.75,58.67,58.68,20072.0,58.69,58.75,58.67,58.68,20072.0
2019-03-21 13:05:00,58.68,58.69,58.61,58.62,42554.0,58.68,58.69,58.61,58.62,42554.0
2019-03-21 13:10:00,58.63,58.66,58.58,58.6,80308.0,58.63,58.66,58.58,58.6,80308.0
2019-03-21 13:15:00,58.6,58.6,58.55,58.57,83067.0,58.6,58.6,58.55,58.57,83067.0
2019-03-21 13:20:00,58.56,58.61,58.55,58.6,58093.0,58.56,58.61,58.55,58.6,58093.0
2019-03-21 13:25:00,58.6,58.65,58.57,58.65,46976.0,58.6,58.65,58.57,58.65,46976.0
2019-03-21 13:30:00,58.64,58.68,58.63,58.64,22312.0,58.64,58.68,58.63,58.64,22312.0
2019-03-21 13:35:00,58.64,58.65,58.56,58.57,15662.0,58.64,58.65,58.56,58.57,15662.0
2019-03-21 13:40:00,58.59,58.67,58.59,58.66,16246.0,58.59,58.67,58.59,58.66,16246.0
2019-03-21 13:45:00,58.65,58.76,58.62,58.74,24296.0,58.65,58.76,58.62,58.74,24296.0
2019-03-21 13:50:00,58.75,58.84,58.72,58.84,75529.0,58.75,58.84,58.72,58.84,75529.0
2019-03-21 13:55:00,58.83,58.83,58.71,58.78,12901.0,58.83,58.83,58.71,58.78,12901.0
2019-03-21 14:00:00,58.79,58.85,58.79,58.85,9843.0,58.79,58.85,58.79,58.85,9843.0
2019-03-21 14:05:00,58.86,58.89,58.85,58.88,6561.0,58.86,58.89,58.85,58.88,6561.0
2019-03-21 14:10:00,58.89,58.96,58.87,58.92,12231.0,58.89,58.96,58.87,58.92,12231.0
2019-03-21 14:15:00,58.92,58.97,58.9,58.95,15281.0,58.92,58.97,58.9,58.95,15281.0
2019-03-21 14:20:00,58.96,58.99,58.9,58.93,25204.0,58.96,58.99,58.9,58.93,25204.0
2019-03-21 14:25:00,58.91,58.94,58.85,58.86,17783.0,58.91,58.94,58.85,58.86,17783.0
2019-03-21 14:30:00,58.85,58.95,58.84,58.93,18648.0,58.85,58.95,58.84,58.93,18648.0
2019-03-21 14:35:00,58.93,58.98,58.89,58.97,17685.0,58.93,58.98,58.89,58.97,17685.0
2019-03-21 14:40:00,58.98,59.08,58.96,59.05,27903.0,58.98,59.08,58.96,59.05,27903.0
2019-03-21 14:45:00,59.05,59.1,59.02,59.02,30369.0,59.05,59.1,59.02,59.02,30369.0
2019-03-21 14:50:00,59.03,59.04,58.94,58.94,46299.0,59.03,59.04,58.94,58.94,46299.0
2019-03-21 14:55:00,58.94,58.94,58.89,58.9,30941.0,58.94,58.94,58.89,58.9,30941.0
2019-03-21 15:00:00,58.9,58.91,58.85,58.9,36115.0,58.9,58.91,58.85,58.9,36115.0
2019-03-21 15:05:00,58.9,58.94,58.86,58.87,68395.0,58.9,58.94,58.86,58.87,68395.0
2019-03-21 15:10:00,58.88,58.88,58.74,58.78,29267.0,58.88,58.88,58.74,58.78,29267.0
2019-03-21 15:15:00,58.79,58.86,58.77,58.85,26443.0,58.79,58.86,58.77,58.85,26443.0
2019-03-21 15:20:00,58.85,58.86,58.81,58.86,24903.0,58.85,58.86,58.81,58.86,24903.0
2019-03-21 15:25:00,58.85,58.9,58.82,58.83,27476.0,58.85,58.9,58.82,58.83,27476.0
2019-03-21 15:30:00,58.83,58.95,58.82,58.94,33012.0,58.83,58.95,58.82,58.94,33012.0
2019-03-21 15:35:00,58.94,58.97,58.87,58.94,38131.0,58.94,58.97,58.87,58.94,38131.0
2019-03-21 15:40:00,58.94,59.03,58.92,59.03,39108.0,58.94,59.03,58.92,59.03,39108.0
2019-03-21 15:45:00,59.03,59.03,58.9,58.91,77931.0,59.03,59.03,58.9,58.91,77931.0
2019-03-21 15:50:00,58.9,58.92,58.88,58.88,113466.0,58.9,58.92,58.88,58.88,113466.0
2019-03-21 15:55:00,58.89,58.93,58.85,58.93,203747.0,58.89,58.93,58.85,58.93,203747.0
2019-03-22 09:30:00,58.63,58.84,58.63,58.72,43638.0,58.63,58.84,58.63,58.72,43638.0
2019-03-22 09:35:00,58.75,58.78,58.6,58.6,14716.0,58.75,58.78,58.6,58.6,14716.0
2019-03-22 09:40:00,58.58,58.67,58.57,58.59,17633.0,58.58,58.67,58.57,58.59,17633.0
2019-03-22 09:45:00,58.59,58.62,58.51,58.53,25846.0,58.59,58.62,58.51,58.53,25846.0
2019-03-22 09:50:00,58.52,58.66,58.41,58.5,23135.0,58.52,58.66,58.41,58.5,23135.0
2019-03-22 09:55:00,58.51,58.55,58.42,58.55,11930.0,58.51,58.55,58.42,58.55,11930.0
2019-03-22 10:00:00,58.53,58.56,58.39,58.39,12231.0,58.53,58.56,58.39,58.39,12231.0
2019-03-22 10:05:00,58.38,58.5,58.37,58.5,10149.0,58.38,58.5,58.37,58.5,10149.0
2019-03-22 10:10:00,58.47,58.5,58.32,58.34,14403.0,58.47,58.5,58.32,58.34,14403.0
2019-03-22 10:15:00,58.32,58.41,58.28,58.37,8612.0,58.32,58.41,58.28,58.37,8612.0
2019-03-22 10:20:00,58.37,58.46,58.33,58.33,10800.0,58.37,58.46,58.33,58.33,10800.0
2019-03-22 10:25:00,58.34,58.43,58.31,58.4,18175.0,58.34,58.43,58.31,58.4,18175.0
2019-03-22 10:30:00,58.4,58.46,58.27,58.29,20071.0,58.4,58.46,58.27,58.29,20071.0
2019-03-22 10:35:00,58.27,58.33,58.2,58.25,13399.0,58.27,58.33,58.2,58.25,13399.0
2019-03-22 10:40:00,58.23,58.26,58.22,58.25,4600.0,58.23,58.26,58.22,58.25,4600.0
2019-03-22 10:45:00,58.24,58.24,58.03,58.03,19087.0,58.24,58.24,58.03,58.03,19087.0
2019-03-22 10:50:00,58.05,58.11,58.04,58.1,16578.0,58.05,58.11,58.04,58.1,16578.0
2019-03-22 10:55:00,58.1,58.14,58.0,58.05,20900.0,58.1,58.14,58.0,58.05,20900.0
2019-03-22 11:00:00,58.04,58.09,57.95,57.97,42993.0,58.04,58.09,57.95,57.97,42993.0
2019-03-22 11:05:00,57.95,57.95,57.82,57.85,16833.0,57.95,57.95,57.82,57.85,16833.0
2019-03-22 11:10:00,57.85,57.92,57.8,57.91,9620.0,57.85,57.92,57.8,57.91,9620.0
2019-03-22 11:15:00,57.92,57.93,57.77,57.91,13069.0,57.92,57.93,57.77,57.91,13069.0
2019-03-22 11:20:00,57.89,57.9,57.78,57.78,8048.0,57.89,57.9,57.78,57.78,8048.0
2019-03-22 11:25:00,57.78,57.78,57.71,57.74,6070.0,57.78,57.78,57.71,57.74,6070.0
2019-03-22 11:30:00,57.73,57.8,57.69,57.7,18574.0,57.73,57.8,57.69,57.7,18574.0
2019-03-22 11:35:00,57.72,57.72,57.54,57.58,36951.0,57.72,57.72,57.54,57.58,36951.0
2019-03-22 11:40:00,57.56,57.59,57.45,57.49,35805.0,57.56,57.59,57.45,57.49,35805.0
2019-03-22 11:45:00,57.48,57.51,57.38,57.48,44242.0,57.48,57.51,57.38,57.48,44242.0
2019-03-22 11:50:00,57.47,57.5,57.38,57.4,49072.0,57.47,57.5,57.38,57.4,49072.0
2019-03-22 11:55:00,57.41,57.45,57.31,57.31,22083.0,57.41,57.45,57.31,57.31,22083.0
2019-03-22 12:00:00,57.31,57.43,57.31,57.42,32745.0,57.31,57.43,57.31,57.42,32745.0
2019-03-22 12:05:00,57.41,57.46,57.35,57.38,27367.0,57.41,57.46,57.35,57.38,27367.0
2019-03-22 12:10:00,57.39,57.4,57.24,57.25,19757.0,57.39,57.4,57.24,57.25,19757.0
2019-03-22 12:15:00,57.25,57.28,57.19,57.21,25103.0,57.25,57.28,57.19,57.21,25103.0
2019-03-22 12:20:00,57.22,57.3,57.22,57.25,28802.0,57.22,57.3,57.22,57.25,28802.0
2019-03-22 12:25:00,57.26,57.27,57.17,57.17,64682.0,57.26,57.27,57.17,57.17,64682.0
2019-03-22 12:30:00,57.16,57.23,57.13,57.21,66631.0,57.16,57.23,57.13,57.21,66631.0
2019-03-22 12:35:00,57.21,57.24,57.16,57.21,49013.0,57.21,57.24,57.16,57.21,49013.0
2019-03-22 12:40:00,57.21,57.21,57.07,57.08,29369.0,57.21,57.21,57.07,57.08,29369.0
2019-03-22 12:45:00,57.08,57.13,57.05,57.13,39242.0,57.08,57.13,57.05,57.13,39242.0
2019-03-22 12:50:00,57.13,57.33,57.08,57.33,26136.0,57.13,57.33,57.08,57.33,26136.0
2019-03-22 12:55:00,57.32,57.37,57.23,57.35,34709.0,57.32,57.37,57.23,57.35,34709.0
2019-03-22 13:00:00,57.34,57.45,57.33,57.37,17190.0,57.34,57.45,57.33,57.37,17190.0
2019-03-22 13:05:00,57.37,57.39,57.33,57.35,22405.0,57.37,57.39,57.33,57.35,22405.0
2019-03-22 13:10:00,57.36,57.37,57.21,57.21,19740.0,57.36,57.37,57.21,57.21,19740.0
2019-03-22 13:15:00,57.23,57.24,57.18,57.2,31306.0,57.23,57.24,57.18,57.2,31306.0
2019-03-22 13:20:00,57.21,57.21,57.14,57.21,25691.0,57.21,57.21,57.14,57.21,25691.0
2019-03-22 13:25:00,57.21,57.24,57.19,57.2,18949.0,57.21,57.24,57.19,57.2,18949.0
2019-03-22 13:30:00,57.19,57.26,57.18,57.21,20363.0,57.19,57.26,57.18,57.21,20363.0
2019-03-22 13:35:00,57.22,57.25,57.21,57.24,15628.0,57.22,57.25,57.21,57.24,15628.0
2019-03-22 13:40:00,57.24,57.41,57.23,57.41,27585.0,57.24,57.41,57.23,57.41,27585.0
2019-03-22 13:45:00,57.41,57.47,57.38,57.44,33698.0,57.41,57.47,57.38,57.44,33698.0
2019-03-22 13:50:00,57.43,57.45,57.39,57.39,23982.0,57.43,57.45,57.39,57.39,23982.0
2019-03-22 13:55:00,57.4,57.41,57.27,57.3,26766.0,57.4,57.41,57.27,57.3,26766.0
2019-03-22 14:00:00,57.3,57.35,57.28,57.32,71410.0,57.3,57.35,57.28,57.32,71410.0
2019-03-22 14:05:00,57.33,57.35,57.27,57.3,44269.0,57.33,57.35,57.27,57.3,44269.0
2019-03-22 14:10:00,57.28,57.37,57.27,57.35,40349.0,57.28,57.37,57.27,57.35,40349.0
2019-03-22 14:15:00,57.36,57.45,57.35,57.35,52612.0,57.36,57.45,57.35,57.35,52612.0
2019-03-22 14:20:00,57.36,57.47,57.36,57.44,27235.0,57.36,57.47,57.36,57.44,27235.0
2019-03-22 14:25:00,57.45,57.58,57.44,57.54,16713.0,57.45,57.58,57.44,57.54,16713.0
2019-03-22 14:30:00,57.54,57.58,57.44,57.48,20053.0,57.54,57.58,57.44,57.48,20053.0
2019-03-22 14:35:00,57.49,57.59,57.48,57.58,21217.0,57.49,57.59,57.48,57.58,21217.0
2019-03-22 14:40:00,57.58,57.61,57.5,57.5,23212.0,57.58,57.61,57.5,57.5,23212.0
2019-03-22 14:45:00,57.51,57.6,57.49,57.57,37397.0,57.51,57.6,57.49,57.57,37397.0
2019-03-22 14:50:00,57.57,57.71,57.54,57.66,44821.0,57.57,57.71,57.54,57.66,44821.0
2019-03-22 14:55:00,57.67,57.72,57.61,57.65,80849.0,57.67,57.72,57.61,57.65,80849.0
2019-03-22 15:00:00,57.66,57.77,57.63,57.63,109353.0,57.66,57.77,57.63,57.63,109353.0
2019-03-22 15:05:00,57.62,57.68,57.54,57.57,44970.0,57.62,57.68,57.54,57.57,44970.0
2019-03-22 15:10:00,57.56,57.61,57.45,57.46,20084.0,57.56,57.61,57.45,57.46,20084.0
2019-03-22 15:15:00,57.46,57.51,57.41,57.42,17363.0,57.46,57.51,57.41,57.42,17363.0
2019-03-22 15:20:00,57.42,57.5,57.42,57.48,21025.0,57.42,57.5,57.42,57.48,21025.0
2019-03-22 15:25:00,57.47,57.49,57.41,57.41,46057.0,57.47,57.49,57.41,57.41,46057.0
2019-03-22 15:30:00,57.4,57.43,57.23,57.23,37959.0,57.4,57.43,57.23,57.23,37959.0
2019-03-22 15:35:00,57.23,57.34,57.2,57.26,51928.0,57.23,57.34,57.2,57.26,51928.0
2019-03-22 15:40:00,57.27,57.32,57.24,57.31,47862.0,57.27,57.32,57.24,57.31,47862.0
2019-03-22 15:45:00,57.32,57.43,57.31,57.41,65808.0,57.32,57.43,57.31,57.41,65808.0
2019-03-22 15:50:00,57.41,57.41,57.28,57.32,132166.0,57.41,57.41,57.28,57.32,132166.0
2019-03-22 15:55:00,57.32,57.32,57.09,57.15,277130.0,57.32,57.32,57.09,57.15,277130.0
2019-03-25 09:30:00,57.04,57.07,56.7,56.86,37875.0,57.04,57.07,56.7,56.86,37875.0
2019-03-25 09:35:00,56.89,57.13,56.83,57.13,17890.0,56.89,57.13,56.83,57.13,17890.0
2019-03-25 09:40:00,57.1,57.1,56.57,56.57,18153.0,57.1,57.1,56.57,56.57,18153.0
2019-03-25 09:45:00,56.54,56.54,56.22,56.3,31173.0,56.54,56.54,56.22,56.3,31173.0
2019-03-25 09:50:00,56.3,56.39,56.1,56.13,26878.0,56.3,56.39,56.1,56.13,26878.0
2019-03-25 09:55:00,56.14,56.19,56.07,56.16,9817.0,56.14,56.19,56.07,56.16,9817.0
2019-03-25 10:00:00,56.18,56.37,56.16,56.2,22674.0,56.18,56.37,56.16,56.2,22674.0
2019-03-25 10:05:00,56.21,56.24,56.06,56.08,25018.0,56.21,56.24,56.06,56.08,25018.0
2019-03-25 10:10:00,56.05,56.13,55.85,55.91,20904.0,56.05,56.13,55.85,55.91,20904.0
2019-03-25 10:15:00,55.89,56.13,55.81,56.11,41461.0,55.89,56.13,55.81,56.11,41461.0
2019-03-25 10:20:00,56.1,56.29,56.07,56.18,27233.0,56.1,56.29,56.07,56.18,27233.0
2019-03-25 10:25:00,56.18,56.42,56.18,56.36,17962.0,56.18,56.42,56.18,56.36,17962.0
2019-03-25 10:30:00,56.34,56.35,56.1,56.13,22895.0,56.34,56.35,56.1,56.13,22895.0
2019-03-25 10:35:00,56.13,56.13,55.93,55.97,16532.0,56.13,56.13,55.93,55.97,16532.0
2019-03-25 10:40:00,55.95,56.01,55.89,55.98,15691.0,55.95,56.01,55.89,55.98,15691.0
2019-03-25 10:45:00,55.98,56.02,55.88,56.01,15194.0,55.98,56.02,55.88,56.01,15194.0
2019-03-25 10:50:00,56.05,56.32,56.04,56.28,16549.0,56.05,56.32,56.04,56.28,16549.0
2019-03-25 10:55:00,56.28,56.38,56.15,56.18,24031.0,56.28,56.38,56.15,56.18,24031.0
2019-03-25 11:00:00,56.16,56.17,56.1,56.15,16319.0,56.16,56.17,56.1,56.15,16319.0
2019-03-25 11:05:00,56.16,56.3,56.16,56.27,16441.0,56.16,56.3,56.16,56.27,16441.0
2019-03-25 11:10:00,56.28,56.48,56.27,56.46,22814.0,56.28,56.48,56.27,56.46,22814.0
2019-03-25 11:15:00,56.45,56.68,56.44,56.65,33405.0,56.45,56.68,56.44,56.65,33405.0
2019-03-25 11:20:00,56.63,56.74,56.62,56.67,25077.0,56.63,56.74,56.62,56.67,25077.0
2019-03-25 11:25:00,56.68,56.84,56.68,56.78,17878.0,56.68,56.84,56.68,56.78,17878.0
2019-03-25 11:30:00,56.78,56.8,56.7,56.74,16110.0,56.78,56.8,56.7,56.74,16110.0
2019-03-25 11:35:00,56.74,56.76,56.68,56.75,14217.0,56.74,56.76,56.68,56.75,14217.0
2019-03-25 11:40:00,56.75,56.76,56.66,56.66,18877.0,56.75,56.76,56.66,56.66,18877.0
2019-03-25 11:45:00,56.65,56.7,56.57,56.59,17541.0,56.65,56.7,56.57,56.59,17541.0
2019-03-25 11:50:00,56.58,56.67,56.54,56.66,16094.0,56.58,56.67,56.54,56.66,16094.0
2019-03-25 11:55:00,56.66,56.79,56.65,56.67,20414.0,56.66,56.79,56.65,56.67,20414.0
2019-03-25 12:00:00,56.68,56.78,56.64,56.78,15002.0,56.68,56.78,56.64,56.78,15002.0
2019-03-25 12:05:00,56.77,56.9,56.74,56.82,15622.0,56.77,56.9,56.74,56.82,15622.0
2019-03-25 12:10:00,56.81,58.15,56.78,56.96,72833.0,56.81,58.15,56.78,56.96,72833.0
2019-03-25 12:15:00,56.94,56.95,56.85,56.89,13590.0,56.94,56.95,56.85,56.89,13590.0
2019-03-25 12:20:00,56.87,56.9,56.84,56.88,10964.0,56.87,56.9,56.84,56.88,10964.0
2019-03-25 12:25:00,56.87,56.9,56.82,56.83,15530.0,56.87,56.9,56.82,56.83,15530.0
2019-03-25 12:30:00,56.83,56.86,56.72,56.84,35648.0,56.83,56.86,56.72,56.84,35648.0
2019-03-25 12:35:00,56.82,56.82,56.64,56.64,17028.0,56.82,56.82,56.64,56.64,17028.0
2019-03-25 12:40:00,56.64,56.68,56.58,56.62,10744.0,56.64,56.68,56.58,56.62,10744.0
2019-03-25 12:45:00,56.65,56.71,56.62,56.69,11865.0,56.65,56.71,56.62,56.69,11865.0
2019-03-25 12:50:00,56.7,56.82,56.69,56.81,12026.0,56.7,56.82,56.69,56.81,12026.0
2019-03-25 12:55:00,56.81,56.9,56.77,56.89,17988.0,56.81,56.9,56.77,56.89,17988.0
2019-03-25 13:00:00,56.93,56.95,56.85,56.92,8403.0,56.93,56.95,56.85,56.92,8403.0
2019-03-25 13:05:00,56.9,56.98,56.89,56.93,9264.0,56.9,56.98,56.89,56.93,9264.0
2019-03-25 13:10:00,56.94,57.11,56.93,57.08,8816.0,56.94,57.11,56.93,57.08,8816.0
2019-03-25 13:15:00,57.07,57.07,56.95,56.96,6801.0,57.07,57.07,56.95,56.96,6801.0
2019-03-25 13:20:00,56.99,56.99,56.84,56.91,6979.0,56.99,56.99,56.84,56.91,6979.0
2019-03-25 13:25:00,56.91,56.92,56.84,56.89,5008.0,56.91,56.92,56.84,56.89,5008.0
2019-03-25 13:30:00,56.89,56.89,56.8,56.85,6927.0,56.89,56.89,56.8,56.85,6927.0
2019-03-25 13:35:00,56.86,56.97,56.85,56.93,6320.0,56.86,56.97,56.85,56.93,6320.0
2019-03-25 13:40:00,56.93,56.94,56.84,56.84,8431.0,56.93,56.94,56.84,56.84,8431.0
2019-03-25 13:45:00,56.84,56.86,56.76,56.78,7672.0,56.84,56.86,56.76,56.78,7672.0
2019-03-25 13:50:00,56.77,56.79,56.71,56.72,7316.0,56.77,56.79,56.71,56.72,7316.0
2019-03-25 13:55:00,56.7,56.75,56.67,56.74,7672.0,56.7,56.75,56.67,56.74,7672.0
2019-03-25 14:00:00,56.74,56.8,56.74,56.75,9476.0,56.74,56.8,56.74,56.75,9476.0
2019-03-25 14:05:00,56.76,56.76,56.64,56.65,10434.0,56.76,56.76,56.64,56.65,10434.0
2019-03-25 14:10:00,56.64,56.66,56.57,56.62,12120.0,56.64,56.66,56.57,56.62,12120.0
2019-03-25 14:15:00,56.64,56.66,56.52,56.53,5757.0,56.64,56.66,56.52,56.53,5757.0
2019-03-25 14:20:00,56.54,56.58,56.51,56.52,11196.0,56.54,56.58,56.51,56.52,11196.0
2019-03-25 14:25:00,56.53,56.61,56.5,56.61,18535.0,56.53,56.61,56.5,56.61,18535.0
2019-03-25 14:30:00,56.6,56.73,56.6,56.73,22738.0,56.6,56.73,56.6,56.73,22738.0
2019-03-25 14:35:00,56.75,56.78,56.7,56.73,5971.0,56.75,56.78,56.7,56.73,5971.0
2019-03-25 14:40:00,56.72,56.81,56.69,56.8,6458.0,56.72,56.81,56.69,56.8,6458.0
2019-03-25 14:45:00,56.8,56.81,56.74,56.75,12575.0,56.8,56.81,56.74,56.75,12575.0
2019-03-25 14:50:00,56.78,56.79,56.69,56.72,12354.0,56.78,56.79,56.69,56.72,12354.0
2019-03-25 14:55:00,56.73,56.86,56.72,56.84,13297.0,56.73,56.86,56.72,56.84,13297.0
2019-03-25 15:00:00,56.86,56.89,56.77,56.8,16531.0,56.86,56.89,56.77,56.8,16531.0
2019-03-25 15:05:00,56.8,56.86,56.8,56.84,11716.0,56.8,56.86,56.8,56.84,11716.0
2019-03-25 15:10:00,56.85,56.97,56.83,56.89,16164.0,56.85,56.97,56.83,56.89,16164.0
2019-03-25 15:15:00,56.87,56.93,56.84,56.93,21666.0,56.87,56.93,56.84,56.93,21666.0
2019-03-25 15:20:00,56.94,57.03,56.93,56.95,20313.0,56.94,57.03,56.93,56.95,20313.0
2019-03-25 15:25:00,56.94,56.98,56.88,56.88,13156.0,56.94,56.98,56.88,56.88,13156.0
2019-03-25 15:30:00,56.89,56.94,56.85,56.88,18085.0,56.89,56.94,56.85,56.88,18085.0
2019-03-25 15:35:00,56.87,56.94,56.83,56.83,22354.0,56.87,56.94,56.83,56.83,22354.0
2019-03-25 15:40:00,56.84,56.98,56.83,56.96,42762.0,56.84,56.98,56.83,56.96,42762.0
2019-03-25 15:45:00,56.96,57.01,56.89,56.89,103144.0,56.96,57.01,56.89,56.89,103144.0
2019-03-25 15:50:00,56.9,56.95,56.88,56.91,45967.0,56.9,56.95,56.88,56.91,45967.0
2019-03-25 15:55:00,56.92,57.07,56.9,57.06,143308.0,56.92,57.07,56.9,57.06,143308.0
2019-03-26 09:30:00,56.84,56.84,56.55,56.55,133179.0,56.84,56.84,56.55,56.55,133179.0
2019-03-26 09:35:00,56.6,56.8,56.57,56.65,57201.0,56.6,56.8,56.57,56.65,57201.0
2019-03-26 09:40:00,56.7,56.72,56.29,56.39,55182.0,56.7,56.72,56.29,56.39,55182.0
2019-03-26 09:45:00,56.38,56.51,55.73,55.76,105133.0,56.38,56.51,55.73,55.76,105133.0
2019-03-26 09:50:00,55.75,55.78,55.45,55.55,115423.0,55.75,55.78,55.45,55.55,115423.0
2019-03-26 09:55:00,55.57,55.75,55.46,55.55,48705.0,55.57,55.75,55.46,55.55,48705.0
2019-03-26 10:00:00,55.54,55.71,55.36,55.63,93875.0,55.54,55.71,55.36,55.63,93875.0
2019-03-26 10:05:00,55.6,55.66,55.44,55.54,93031.0,55.6,55.66,55.44,55.54,93031.0
2019-03-26 10:10:00,55.54,55.68,55.48,55.65,45811.0,55.54,55.68,55.48,55.65,45811.0
2019-03-26 10:15:00,55.66,55.87,55.63,55.79,49333.0,55.66,55.87,55.63,55.79,49333.0
2019-03-26 10:20:00,55.78,55.82,55.68,55.76,29745.0,55.78,55.82,55.68,55.76,29745.0
2019-03-26 10:25:00,55.76,55.78,55.64,55.67,36087.0,55.76,55.78,55.64,55.67,36087.0
2019-03-26 10:30:00,55.68,55.71,55.53,55.55,24487.0,55.68,55.71,55.53,55.55,24487.0
2019-03-26 10:35:00,55.55,55.55,55.34,55.36,68784.0,55.55,55.55,55.34,55.36,68784.0
2019-03-26 10:40:00,55.34,55.38,55.13,55.19,49288.0,55.34,55.38,55.13,55.19,49288.0
2019-03-26 10:45:00,55.19,55.35,55.18,55.31,65822.0,55.19,55.35,55.18,55.31,65822.0
2019-03-26 10:50:00,55.32,55.39,55.24,55.32,28550.0,55.32,55.39,55.24,55.32,28550.0
2019-03-26 10:55:00,55.32,55.41,55.29,55.4,63989.0,55.32,55.41,55.29,55.4,63989.0
2019-03-26 11:00:00,55.41,55.58,55.39,55.5,58122.0,55.41,55.58,55.39,55.5,58122.0
2019-03-26 11:05:00,55.49,55.55,55.47,55.53,116476.0,55.49,55.55,55.47,55.53,116476.0
2019-03-26 11:10:00,55.54,55.66,55.53,55.53,22224.0,55.54,55.66,55.53,55.53,22224.0
2019-03-26 11:15:00,55.53,55.82,55.53,55.69,46500.0,55.53,55.82,55.53,55.69,46500.0
2019-03-26 11:20:00,55.69,56.0,55.66,55.77,52300.0,55.69,56.0,55.66,55.77,52300.0
2019-03-26 11:25:00,55.77,55.89,55.75,55.87,245641.0,55.77,55.89,55.75,55.87,245641.0
2019-03-26 11:30:00,55.86,55.9,55.74,55.82,11713.0,55.86,55.9,55.74,55.82,11713.0
2019-03-26 11:35:00,55.79,55.92,55.72,55.89,13406.0,55.79,55.92,55.72,55.89,13406.0
2019-03-26 11:40:00,55.89,55.93,55.75,55.75,39282.0,55.89,55.93,55.75,55.75,39282.0
2019-03-26 11:45:00,55.78,55.78,55.59,55.68,20706.0,55.78,55.78,55.59,55.68,20706.0
2019-03-26 11:50:00,55.67,55.67,55.47,55.56,20730.0,55.67,55.67,55.47,55.56,20730.0
2019-03-26 11:55:00,55.58,55.74,55.58,55.7,20260.0,55.58,55.74,55.58,55.7,20260.0
2019-03-26 12:00:00,55.69,55.73,55.65,55.66,22113.0,55.69,55.73,55.65,55.66,22113.0
2019-03-26 12:05:00,55.65,55.69,55.52,55.52,12495.0,55.65,55.69,55.52,55.52,12495.0
2019-03-26 12:10:00,55.53,55.61,55.48,55.55,19895.0,55.53,55.61,55.48,55.55,19895.0
2019-03-26 12:15:00,55.54,55.6,55.53,55.56,8749.0,55.54,55.6,55.53,55.56,8749.0
2019-03-26 12:20:00,55.57,55.58,55.31,55.32,17801.0,55.57,55.58,55.31,55.32,17801.0
2019-03-26 12:25:00,55.32,55.35,55.24,55.33,25955.0,55.32,55.35,55.24,55.33,25955.0
2019-03-26 12:30:00,55.35,55.35,55.27,55.32,17186.0,55.35,55.35,55.27,55.32,17186.0
2019-03-26 12:35:00,55.33,55.35,55.2,55.2,20492.0,55.33,55.35,55.2,55.2,20492.0
2019-03-26 12:40:00,55.18,55.21,55.09,55.12,16674.0,55.18,55.21,55.09,55.12,16674.0
2019-03-26 12:45:00,55.11,55.12,55.02,55.06,137307.0,55.11,55.12,55.02,55.06,137307.0
2019-03-26 12:50:00,55.07,55.11,55.03,55.09,22525.0,55.07,55.11,55.03,55.09,22525.0
2019-03-26 12:55:00,55.1,55.12,54.85,54.94,117968.0,55.1,55.12,54.85,54.94,117968.0
2019-03-26 13:00:00,54.92,55.09,54.91,55.06,43746.0,54.92,55.09,54.91,55.06,43746.0
2019-03-26 13:05:00,55.06,55.13,55.03,55.07,35487.0,55.06,55.13,55.03,55.07,35487.0
2019-03-26 13:10:00,55.06,55.12,55.0,55.05,17447.0,55.06,55.12,55.0,55.05,17447.0
2019-03-26 13:15:00,55.05,55.22,55.03,55.2,24464.0,55.05,55.22,55.03,55.2,24464.0
2019-03-26 13:20:00,55.2,55.2,55.05,55.09,35466.0,55.2,55.2,55.05,55.09,35466.0
2019-03-26 13:25:00,55.09,55.1,54.96,55.0,49242.0,55.09,55.1,54.96,55.0,49242.0
2019-03-26 13:30:00,54.99,54.99,54.82,54.85,33922.0,54.99,54.99,54.82,54.85,33922.0
2019-03-26 13:35:00,54.83,54.84,54.71,54.75,65900.0,54.83,54.84,54.71,54.75,65900.0
2019-03-26 13:40:00,54.73,54.88,54.73,54.8,44581.0,54.73,54.88,54.73,54.8,44581.0
2019-03-26 13:45:00,54.78,54.88,54.74,54.84,36089.0,54.78,54.88,54.74,54.84,36089.0
2019-03-26 13:50:00,54.85,54.91,54.79,54.86,37288.0,54.85,54.91,54.79,54.86,37288.0
2019-03-26 13:55:00,54.85,54.85,54.69,54.73,13260.0,54.85,54.85,54.69,54.73,13260.0
2019-03-26 14:00:00,54.72,54.73,54.6,54.6,21763.0,54.72,54.73,54.6,54.6,21763.0
2019-03-26 14:05:00,54.59,54.61,54.51,54.52,42810.0,54.59,54.61,54.51,54.52,42810.0
2019-03-26 14:10:00,54.51,54.53,54.25,54.48,189554.0,54.51,54.53,54.25,54.48,189554.0
2019-03-26 14:15:00,54.48,54.61,54.39,54.42,144695.0,54.48,54.61,54.39,54.42,144695.0
2019-03-26 14:20:00,54.43,54.53,54.3,54.53,155865.0,54.43,54.53,54.3,54.53,155865.0
2019-03-26 14:25:00,54.55,54.67,54.34,54.34,70383.0,54.55,54.67,54.34,54.34,70383.0
2019-03-26 14:30:00,54.34,54.35,54.21,54.3,59305.0,54.34,54.35,54.21,54.3,59305.0
2019-03-26 14:35:00,54.3,54.54,54.27,54.5,56546.0,54.3,54.54,54.27,54.5,56546.0
2019-03-26 14:40:00,54.48,54.56,54.45,54.51,26020.0,54.48,54.56,54.45,54.51,26020.0
2019-03-26 14:45:00,54.51,54.6,54.5,54.54,46108.0,54.51,54.6,54.5,54.54,46108.0
2019-03-26 14:50:00,54.54,54.56,54.47,54.49,41761.0,54.54,54.56,54.47,54.49,41761.0
2019-03-26 14:55:00,54.49,54.82,54.47,54.81,22799.0,54.49,54.82,54.47,54.81,22799.0
2019-03-26 15:00:00,54.8,54.88,54.75,54.75,192143.0,54.8,54.88,54.75,54.75,192143.0
2019-03-26 15:05:00,54.75,54.78,54.7,54.71,28462.0,54.75,54.78,54.7,54.71,28462.0
2019-03-26 15:10:00,54.72,54.72,54.46,54.5,171894.0,54.72,54.72,54.46,54.5,171894.0
2019-03-26 15:15:00,54.51,54.61,54.49,54.56,109502.0,54.51,54.61,54.49,54.56,109502.0
2019-03-26 15:20:00,54.57,54.62,54.52,54.53,47949.0,54.57,54.62,54.52,54.53,47949.0
2019-03-26 15:25:00,54.53,54.58,54.51,54.54,29610.0,54.53,54.58,54.51,54.54,29610.0
2019-03-26 15:30:00,54.53,54.59,54.49,54.57,56211.0,54.53,54.59,54.49,54.57,56211.0
2019-03-26 15:35:00,54.58,54.7,54.57,54.67,56123.0,54.58,54.7,54.57,54.67,56123.0
2019-03-26 15:40:00,54.67,54.68,54.62,54.63,51547.0,54.67,54.68,54.62,54.63,51547.0
2019-03-26 15:45:00,54.64,54.79,54.62,54.73,90219.0,54.64,54.79,54.62,54.73,90219.0
2019-03-26 15:50:00,54.72,54.77,54.69,54.72,274588.0,54.72,54.77,54.69,54.72,274588.0
2019-03-26 15:55:00,54.72,54.88,54.69,54.85,238209.0,54.72,54.88,54.69,54.85,238209.0
2019-03-27 09:30:00,50.15,52.0,50.05,51.88,1752449.0,50.15,52.0,50.05,51.88,1752449.0
2019-03-27 09:35:00,51.84,52.47,51.37,51.69,1899874.0,51.84,52.47,51.37,51.69,1899874.0
2019-03-27 09:40:00,51.72,51.76,50.85,51.05,1622170.0,51.72,51.76,50.85,51.05,1622170.0
2019-03-27 09:45:00,51.05,51.19,50.7,50.76,930817.0,51.05,51.19,50.7,50.76,930817.0
2019-03-27 09:50:00,50.73,50.78,50.38,50.41,851332.0,50.73,50.78,50.38,50.41,851332.0
2019-03-27 09:55:00,50.39,50.95,50.34,50.8,913895.0,50.39,50.95,50.34,50.8,913895.0
2019-03-27 10:00:00,50.8,50.88,50.5,50.8,804837.0,50.8,50.88,50.5,50.8,804837.0
2019-03-27 10:05:00,50.8,50.83,50.2,50.26,580604.0,50.8,50.83,50.2,50.26,580604.0
2019-03-27 10:10:00,50.27,50.75,50.13,50.68,663056.0,50.27,50.75,50.13,50.68,663056.0
2019-03-27 10:15:00,50.66,50.82,50.51,50.6,532569.0,50.66,50.82,50.51,50.6,532569.0
2019-03-27 10:20:00,50.6,50.93,50.58,50.89,651073.0,50.6,50.93,50.58,50.89,651073.0
2019-03-27 10:25:00,50.89,50.9,50.5,50.63,512913.0,50.89,50.9,50.5,50.63,512913.0
2019-03-27 10:30:00,50.62,50.81,50.54,50.61,251937.0,50.62,50.81,50.54,50.61,251937.0
2019-03-27 10:35:00,50.62,50.98,50.56,50.78,536222.0,50.62,50.98,50.56,50.78,536222.0
2019-03-27 10:40:00,50.77,50.79,50.39,50.4,492827.0,50.77,50.79,50.39,50.4,492827.0
2019-03-27 10:45:00,50.4,50.44,50.2,50.38,351300.0,50.4,50.44,50.2,50.38,351300.0
2019-03-27 10:50:00,50.38,50.59,50.3,50.41,338288.0,50.38,50.59,50.3,50.41,338288.0
2019-03-27 10:55:00,50.41,50.44,50.31,50.38,224421.0,50.41,50.44,50.31,50.38,224421.0
2019-03-27 11:00:00,50.39,50.47,50.25,50.34,215229.0,50.39,50.47,50.25,50.34,215229.0
2019-03-27 11:05:00,50.33,50.46,50.25,50.45,184950.0,50.33,50.46,50.25,50.45,184950.0
2019-03-27 11:10:00,50.42,50.5,50.13,50.14,316375.0,50.42,50.5,50.13,50.14,316375.0
2019-03-27 11:15:00,50.13,50.19,49.79,49.86,391327.0,50.13,50.19,49.79,49.86,391327.0
2019-03-27 11:20:00,49.85,49.95,49.75,49.87,299220.0,49.85,49.95,49.75,49.87,299220.0
2019-03-27 11:25:00,49.88,49.89,49.66,49.72,339741.0,49.88,49.89,49.66,49.72,339741.0
2019-03-27 11:30:00,49.74,49.92,49.69,49.84,401073.0,49.74,49.92,49.69,49.84,401073.0
2019-03-27 11:35:00,49.84,50.12,49.84,49.96,357248.0,49.84,50.12,49.84,49.96,357248.0
2019-03-27 11:40:00,49.97,50.0,49.74,49.83,171086.0,49.97,50.0,49.74,49.83,171086.0
2019-03-27 11:45:00,49.83,49.84,49.69,49.77,276630.0,49.83,49.84,49.69,49.77,276630.0
2019-03-27 11:50:00,49.77,49.98,49.71,49.74,137585.0,49.77,49.98,49.71,49.74,137585.0
2019-03-27 11:55:00,49.73,49.86,49.7,49.72,120138.0,49.73,49.86,49.7,49.72,120138.0
2019-03-27 12:00:00,49.72,50.28,49.56,50.13,429004.0,49.72,50.28,49.56,50.13,429004.0
2019-03-27 12:05:00,50.14,50.5,50.13,50.44,446209.0,50.14,50.5,50.13,50.44,446209.0
2019-03-27 12:10:00,50.45,50.56,50.24,50.24,357328.0,50.45,50.56,50.24,50.24,357328.0
2019-03-27 12:15:00,50.24,50.42,50.11,50.31,267189.0,50.24,50.42,50.11,50.31,267189.0
2019-03-27 12:20:00,50.3,50.44,50.21,50.42,248193.0,50.3,50.44,50.21,50.42,248193.0
2019-03-27 12:25:00,50.41,50.78,50.4,50.49,535393.0,50.41,50.78,50.4,50.49,535393.0
2019-03-27 12:30:00,50.49,50.75,50.46,50.71,267386.0,50.49,50.75,50.46,50.71,267386.0
2019-03-27 12:35:00,50.72,50.91,50.6,50.7,209001.0,50.72,50.91,50.6,50.7,209001.0
2019-03-27 12:40:00,50.7,50.81,50.6,50.8,210680.0,50.7,50.81,50.6,50.8,210680.0
2019-03-27 12:45:00,50.82,50.88,50.63,50.8,222185.0,50.82,50.88,50.63,50.8,222185.0
2019-03-27 12:50:00,50.8,51.09,50.67,50.9,414718.0,50.8,51.09,50.67,50.9,414718.0
2019-03-27 12:55:00,50.88,51.07,50.84,51.06,313721.0,50.88,51.07,50.84,51.06,313721.0
2019-03-27 13:00:00,51.05,51.25,50.85,50.92,288363.0,51.05,51.25,50.85,50.92,288363.0
2019-03-27 13:05:00,50.92,50.95,50.75,50.75,148319.0,50.92,50.95,50.75,50.75,148319.0
2019-03-27 13:10:00,50.74,51.03,50.68,51.02,215293.0,50.74,51.03,50.68,51.02,215293.0
2019-03-27 13:15:00,51.0,51.11,50.95,51.04,193728.0,51.0,51.11,50.95,51.04,193728.0
2019-03-27 13:20:00,51.04,51.25,51.03,51.25,195690.0,51.04,51.25,51.03,51.25,195690.0
2019-03-27 13:25:00,51.25,51.25,51.04,51.11,303599.0,51.25,51.25,51.04,51.11,303599.0
2019-03-27 13:30:00,51.11,51.16,50.87,51.05,141552.0,51.11,51.16,50.87,51.05,141552.0
2019-03-27 13:35:00,51.03,51.25,50.99,51.21,177641.0,51.03,51.25,50.99,51.21,177641.0
2019-03-27 13:40:00,51.2,51.39,51.19,51.23,178029.0,51.2,51.39,51.19,51.23,178029.0
2019-03-27 13:45:00,51.22,51.26,50.96,51.02,134198.0,51.22,51.26,50.96,51.02,134198.0
2019-03-27 13:50:00,51.02,51.14,50.89,50.91,124150.0,51.02,51.14,50.89,50.91,124150.0
2019-03-27 13:55:00,50.91,51.17,50.88,51.13,300966.0,50.91,51.17,50.88,51.13,300966.0
2019-03-27 14:00:00,51.13,51.23,50.94,51.15,143795.0,51.13,51.23,50.94,51.15,143795.0
2019-03-27 14:05:00,51.16,51.21,51.05,51.16,108835.0,51.16,51.21,51.05,51.16,108835.0
2019-03-27 14:10:00,51.16,51.16,50.93,50.96,150171.0,51.16,51.16,50.93,50.96,150171.0
2019-03-27 14:15:00,50.96,50.97,50.7,50.88,218781.0,50.96,50.97,50.7,50.88,218781.0
2019-03-27 14:20:00,50.88,50.94,50.72,50.88,121708.0,50.88,50.94,50.72,50.88,121708.0
2019-03-27 14:25:00,50.88,50.97,50.72,50.93,152850.0,50.88,50.97,50.72,50.93,152850.0
2019-03-27 14:30:00,50.93,51.11,50.92,50.97,157453.0,50.93,51.11,50.92,50.97,157453.0
2019-03-27 14:35:00,50.97,50.99,50.8,50.85,180325.0,50.97,50.99,50.8,50.85,180325.0
2019-03-27 14:40:00,50.85,51.04,50.82,51.01,121135.0,50.85,51.04,50.82,51.01,121135.0
2019-03-27 14:45:00,51.01,51.24,51.0,51.21,176247.0,51.01,51.24,51.0,51.21,176247.0
2019-03-27 14:50:00,51.21,51.32,51.16,51.23,147014.0,51.21,51.32,51.16,51.23,147014.0
2019-03-27 14:55:00,51.22,51.72,51.22,51.66,378329.0,51.22,51.72,51.22,51.66,378329.0
2019-03-27 15:00:00,51.66,51.7,51.35,51.39,290570.0,51.66,51.7,51.35,51.39,290570.0
2019-03-27 15:05:00,51.38,51.45,51.16,51.18,158614.0,51.38,51.45,51.16,51.18,158614.0
2019-03-27 15:10:00,51.18,51.41,51.18,51.41,161610.0,51.18,51.41,51.18,51.41,161610.0
2019-03-27 15:15:00,51.4,51.52,51.34,51.45,139613.0,51.4,51.52,51.34,51.45,139613.0
2019-03-27 15:20:00,51.45,51.61,51.43,51.58,210755.0,51.45,51.61,51.43,51.58,210755.0
2019-03-27 15:25:00,51.58,51.89,51.54,51.89,262164.0,51.58,51.89,51.54,51.89,262164.0
2019-03-27 15:30:00,51.9,51.98,51.82,51.93,352100.0,51.9,51.98,51.82,51.93,352100.0
2019-03-27 15:35:00,51.94,52.21,51.89,52.18,315853.0,51.94,52.21,51.89,52.18,315853.0
2019-03-27 15:40:00,52.17,52.36,52.04,52.23,312964.0,52.17,52.36,52.04,52.23,312964.0
2019-03-27 15:45:00,52.24,52.52,52.16,52.25,512615.0,52.24,52.52,52.16,52.25,512615.0
2019-03-27 15:50:00,52.25,52.27,51.97,52.03,509465.0,52.25,52.27,51.97,52.03,509465.0
2019-03-27 15:55:00,52.03,52.14,51.88,52.08,762828.0,52.03,52.14,51.88,52.08,762828.0
2019-03-28 09:30:00,52.34,52.38,52.1,52.12,208418.0,52.34,52.38,52.1,52.12,208418.0
2019-03-28 09:35:00,52.1,52.63,52.05,52.46,156649.0,52.1,52.63,52.05,52.46,156649.0
2019-03-28 09:40:00,52.45,52.5,52.04,52.2,233789.0,52.45,52.5,52.04,52.2,233789.0
2019-03-28 09:45:00,52.2,52.59,52.13,52.49,216037.0,52.2,52.59,52.13,52.49,216037.0
2019-03-28 09:50:00,52.51,52.63,52.4,52.46,163773.0,52.51,52.63,52.4,52.46,163773.0
2019-03-28 09:55:00,52.46,52.61,52.4,52.53,249341.0,52.46,52.61,52.4,52.53,249341.0
2019-03-28 10:00:00,52.54,52.8,52.49,52.67,258764.0,52.54,52.8,52.49,52.67,258764.0
2019-03-28 10:05:00,52.67,52.75,52.55,52.63,147289.0,52.67,52.75,52.55,52.63,147289.0
2019-03-28 10:10:00,52.63,53.08,52.63,53.06,211410.0,52.63,53.08,52.63,53.06,211410.0
2019-03-28 10:15:00,53.03,53.36,52.96,53.32,269569.0,53.03,53.36,52.96,53.32,269569.0
2019-03-28 10:20:00,53.29,53.4,53.17,53.24,169676.0,53.29,53.4,53.17,53.24,169676.0
2019-03-28 10:25:00,53.26,53.27,52.86,52.88,168317.0,53.26,53.27,52.86,52.88,168317.0
2019-03-28 10:30:00,52.88,53.01,52.85,52.91,148986.0,52.88,53.01,52.85,52.91,148986.0
2019-03-28 10:35:00,52.91,53.01,52.89,52.98,150016.0,52.91,53.01,52.89,52.98,150016.0
2019-03-28 10:40:00,52.98,53.13,52.96,53.0,145960.0,52.98,53.13,52.96,53.0,145960.0
2019-03-28 10:45:00,53.0,53.11,52.9,53.0,176457.0,53.0,53.11,52.9,53.0,176457.0
2019-03-28 10:50:00,52.98,53.04,52.91,53.03,114992.0,52.98,53.04,52.91,53.03,114992.0
2019-03-28 10:55:00,53.03,53.05,52.75,52.94,118873.0,53.03,53.05,52.75,52.94,118873.0
2019-03-28 11:00:00,52.93,52.94,52.8,52.8,91629.0,52.93,52.94,52.8,52.8,91629.0
2019-03-28 11:05:00,52.8,53.02,52.78,53.02,102443.0,52.8,53.02,52.78,53.02,102443.0
2019-03-28 11:10:00,53.02,53.05,52.9,52.9,81517.0,53.02,53.05,52.9,52.9,81517.0
2019-03-28 11:15:00,52.9,53.02,52.89,52.94,90099.0,52.9,53.02,52.89,52.94,90099.0
2019-03-28 11:20:00,52.95,52.95,52.78,52.85,74176.0,52.95,52.95,52.78,52.85,74176.0
2019-03-28 11:25:00,52.83,52.83,52.44,52.51,119606.0,52.83,52.83,52.44,52.51,119606.0
2019-03-28 11:30:00,52.51,52.75,52.48,52.66,79992.0,52.51,52.75,52.48,52.66,79992.0
2019-03-28 11:35:00,52.66,52.68,52.54,52.65,75748.0,52.66,52.68,52.54,52.65,75748.0
2019-03-28 11:40:00,52.65,52.67,52.53,52.57,79427.0,52.65,52.67,52.53,52.57,79427.0
2019-03-28 11:45:00,52.57,52.75,52.47,52.72,56191.0,52.57,52.75,52.47,52.72,56191.0
2019-03-28 11:50:00,52.72,52.78,52.61,52.62,55727.0,52.72,52.78,52.61,52.62,55727.0
2019-03-28 11:55:00,52.63,52.66,52.46,52.49,57536.0,52.63,52.66,52.46,52.49,57536.0
2019-03-28 12:00:00,52.48,52.52,52.42,52.45,59947.0,52.48,52.52,52.42,52.45,59947.0
2019-03-28 12:05:00,52.46,52.53,52.24,52.34,112159.0,52.46,52.53,52.24,52.34,112159.0
2019-03-28 12:10:00,52.34,52.37,52.23,52.26,76943.0,52.34,52.37,52.23,52.26,76943.0
2019-03-28 12:15:00,52.27,52.36,52.25,52.32,55995.0,52.27,52.36,52.25,52.32,55995.0
2019-03-28 12:20:00,52.34,52.43,52.34,52.41,57197.0,52.34,52.43,52.34,52.41,57197.0
2019-03-28 12:25:00,52.41,52.46,52.24,52.29,42795.0,52.41,52.46,52.24,52.29,42795.0
2019-03-28 12:30:00,52.3,52.36,52.22,52.35,70875.0,52.3,52.36,52.22,52.35,70875.0
2019-03-28 12:35:00,52.34,52.42,52.33,52.4,74498.0,52.34,52.42,52.33,52.4,74498.0
2019-03-28 12:40:00,52.4,52.49,52.38,52.47,48605.0,52.4,52.49,52.38,52.47,48605.0
2019-03-28 12:45:00,52.47,52.53,52.36,52.36,36321.0,52.47,52.53,52.36,52.36,36321.0
2019-03-28 12:50:00,52.35,52.44,52.31,52.32,32552.0,52.35,52.44,52.31,52.32,32552.0
2019-03-28 12:55:00,52.33,52.34,52.22,52.24,36587.0,52.33,52.34,52.22,52.24,36587.0
2019-03-28 13:00:00,52.23,52.5,52.2,52.44,71348.0,52.23,52.5,52.2,52.44,71348.0
2019-03-28 13:05:00,52.44,52.52,52.39,52.51,73555.0,52.44,52.52,52.39,52.51,73555.0
2019-03-28 13:10:00,52.52,52.52,52.4,52.4,36622.0,52.52,52.52,52.4,52.4,36622.0
2019-03-28 13:15:00,52.4,52.44,52.39,52.39,87698.0,52.4,52.44,52.39,52.39,87698.0
2019-03-28 13:20:00,52.39,52.47,52.34,52.39,133507.0,52.39,52.47,52.34,52.39,133507.0
2019-03-28 13:25:00,52.39,52.43,52.35,52.43,37705.0,52.39,52.43,52.35,52.43,37705.0
2019-03-28 13:30:00,52.42,52.7,52.41,52.65,207028.0,52.42,52.7,52.41,52.65,207028.0
2019-03-28 13:35:00,52.65,52.85,52.55,52.62,88886.0,52.65,52.85,52.55,52.62,88886.0
2019-03-28 13:40:00,52.61,52.8,52.58,52.76,62413.0,52.61,52.8,52.58,52.76,62413.0
2019-03-28 13:45:00,52.74,52.74,52.54,52.6,74989.0,52.74,52.74,52.54,52.6,74989.0
2019-03-28 13:50:00,52.61,52.62,52.53,52.55,38936.0,52.61,52.62,52.53,52.55,38936.0
2019-03-28 13:55:00,52.54,52.58,52.5,52.55,31035.0,52.54,52.58,52.5,52.55,31035.0
2019-03-28 14:00:00,52.55,52.65,52.54,52.59,61954.0,52.55,52.65,52.54,52.59,61954.0
2019-03-28 14:05:00,52.59,52.67,52.54,52.66,47887.0,52.59,52.67,52.54,52.66,47887.0
2019-03-28 14:10:00,52.65,52.75,52.65,52.74,45033.0,52.65,52.75,52.65,52.74,45033.0
2019-03-28 14:15:00,52.74,52.77,52.67,52.75,55533.0,52.74,52.77,52.67,52.75,55533.0
2019-03-28 14:20:00,52.76,52.83,52.67,52.77,64187.0,52.76,52.83,52.67,52.77,64187.0
2019-03-28 14:25:00,52.77,52.89,52.71,52.82,94810.0,52.77,52.89,52.71,52.82,94810.0
2019-03-28 14:30:00,52.82,52.85,52.75,52.79,63496.0,52.82,52.85,52.75,52.79,63496.0
2019-03-28 14:35:00,52.79,52.96,52.75,52.9,86088.0,52.79,52.96,52.75,52.9,86088.0
2019-03-28 14:40:00,52.91,52.98,52.9,52.95,84853.0,52.91,52.98,52.9,52.95,84853.0
2019-03-28 14:45:00,52.94,53.15,52.92,53.1,115607.0,52.94,53.15,52.92,53.1,115607.0
2019-03-28 14:50:00,53.1,53.11,53.0,53.05,57805.0,53.1,53.11,53.0,53.05,57805.0
2019-03-28 14:55:00,53.06,53.21,53.06,53.2,54977.0,53.06,53.21,53.06,53.2,54977.0
2019-03-28 15:00:00,53.2,53.3,53.15,53.19,65760.0,53.2,53.3,53.15,53.19,65760.0
2019-03-28 15:05:00,53.19,53.19,53.0,53.0,68705.0,53.19,53.19,53.0,53.0,68705.0
2019-03-28 15:10:00,53.0,53.1,52.97,53.04,58112.0,53.0,53.1,52.97,53.04,58112.0
2019-03-28 15:15:00,53.05,53.05,53.01,53.04,48832.0,53.05,53.05,53.01,53.04,48832.0
2019-03-28 15:20:00,53.04,53.08,53.0,53.04,53307.0,53.04,53.08,53.0,53.04,53307.0
2019-03-28 15:25:00,53.05,53.11,53.01,53.03,61923.0,53.05,53.11,53.01,53.03,61923.0
2019-03-28 15:30:00,53.03,53.06,52.98,53.0,59233.0,53.03,53.06,52.98,53.0,59233.0
2019-03-28 15:35:00,53.01,53.01,52.87,52.88,100002.0,53.01,53.01,52.87,52.88,100002.0
2019-03-28 15:40:00,52.87,52.93,52.83,52.91,134776.0,52.87,52.93,52.83,52.91,134776.0
2019-03-28 15:45:00,52.91,52.94,52.86,52.88,110719.0,52.91,52.94,52.86,52.88,110719.0
2019-03-28 15:50:00,52.88,52.96,52.85,52.91,226007.0,52.88,52.96,52.85,52.91,226007.0
2019-03-28 15:55:00,52.92,52.94,52.75,52.82,335864.0,52.92,52.94,52.75,52.82,335864.0
2019-03-29 09:30:00,53.14,53.34,52.33,52.38,111940.0,53.14,53.34,52.33,52.38,111940.0
2019-03-29 09:35:00,52.38,52.78,52.05,52.58,88469.0,52.38,52.78,52.05,52.58,88469.0
2019-03-29 09:40:00,52.6,52.6,52.22,52.25,88839.0,52.6,52.6,52.22,52.25,88839.0
2019-03-29 09:45:00,52.21,52.26,51.77,51.79,117524.0,52.21,52.26,51.77,51.79,117524.0
2019-03-29 09:50:00,51.79,52.34,51.73,52.16,91945.0,51.79,52.34,51.73,52.16,91945.0
2019-03-29 09:55:00,52.16,52.43,52.1,52.32,55844.0,52.16,52.43,52.1,52.32,55844.0
2019-03-29 10:00:00,52.34,52.67,52.16,52.67,62555.0,52.34,52.67,52.16,52.67,62555.0
2019-03-29 10:05:00,52.67,52.82,52.57,52.7,94499.0,52.67,52.82,52.57,52.7,94499.0
2019-03-29 10:10:00,52.7,52.73,52.55,52.71,61186.0,52.7,52.73,52.55,52.71,61186.0
2019-03-29 10:15:00,52.69,52.87,52.62,52.68,53997.0,52.69,52.87,52.62,52.68,53997.0
2019-03-29 10:20:00,52.68,52.73,52.45,52.45,173842.0,52.68,52.73,52.45,52.45,173842.0
2019-03-29 10:25:00,52.45,52.61,52.4,52.54,42971.0,52.45,52.61,52.4,52.54,42971.0
2019-03-29 10:30:00,52.54,52.63,52.48,52.51,72171.0,52.54,52.63,52.48,52.51,72171.0
2019-03-29 10:35:00,52.5,52.73,52.42,52.56,62682.0,52.5,52.73,52.42,52.56,62682.0
2019-03-29 10:40:00,52.57,52.6,52.4,52.4,145330.0,52.57,52.6,52.4,52.4,145330.0
2019-03-29 10:45:00,52.39,52.47,52.35,52.41,43308.0,52.39,52.47,52.35,52.41,43308.0
2019-03-29 10:50:00,52.4,52.41,52.33,52.38,31368.0,52.4,52.41,52.33,52.38,31368.0
2019-03-29 10:55:00,52.39,52.53,52.34,52.53,30401.0,52.39,52.53,52.34,52.53,30401.0
2019-03-29 11:00:00,52.53,52.55,52.4,52.44,82567.0,52.53,52.55,52.4,52.44,82567.0
2019-03-29 11:05:00,52.44,52.5,52.35,52.41,44749.0,52.44,52.5,52.35,52.41,44749.0
2019-03-29 11:10:00,52.41,52.41,52.28,52.3,82655.0,52.41,52.41,52.28,52.3,82655.0
2019-03-29 11:15:00,52.29,52.31,52.2,52.26,59006.0,52.29,52.31,52.2,52.26,59006.0
2019-03-29 11:20:00,52.26,52.46,52.24,52.44,28639.0,52.26,52.46,52.24,52.44,28639.0
2019-03-29 11:25:00,52.43,52.54,52.43,52.54,38156.0,52.43,52.54,52.43,52.54,38156.0
2019-03-29 11:30:00,52.54,52.58,52.49,52.57,38110.0,52.54,52.58,52.49,52.57,38110.0
2019-03-29 11:35:00,52.58,52.68,52.49,52.64,56906.0,52.58,52.68,52.49,52.64,56906.0
2019-03-29 11:40:00,52.64,52.66,52.48,52.52,15901.0,52.64,52.66,52.48,52.52,15901.0
2019-03-29 11:45:00,52.51,52.51,52.36,52.41,22328.0,52.51,52.51,52.36,52.41,22328.0
2019-03-29 11:50:00,52.41,52.43,52.29,52.31,23510.0,52.41,52.43,52.29,52.31,23510.0
2019-03-29 11:55:00,52.29,52.4,52.28,52.34,22560.0,52.29,52.4,52.28,52.34,22560.0
2019-03-29 12:00:00,52.33,52.4,52.27,52.28,81472.0,52.33,52.4,52.27,52.28,81472.0
2019-03-29 12:05:00,52.28,52.33,52.15,52.16,29222.0,52.28,52.33,52.15,52.16,29222.0
2019-03-29 12:10:00,52.17,52.22,52.14,52.15,16325.0,52.17,52.22,52.14,52.15,16325.0
2019-03-29 12:15:00,52.15,52.29,52.13,52.17,157594.0,52.15,52.29,52.13,52.17,157594.0
2019-03-29 12:20:00,52.18,52.25,52.14,52.22,48023.0,52.18,52.25,52.14,52.22,48023.0
2019-03-29 12:25:00,52.21,52.4,52.2,52.32,69692.0,52.21,52.4,52.2,52.32,69692.0
2019-03-29 12:30:00,52.33,52.5,52.3,52.45,35541.0,52.33,52.5,52.3,52.45,35541.0
2019-03-29 12:35:00,52.45,52.47,52.41,52.43,16193.0,52.45,52.47,52.41,52.43,16193.0
2019-03-29 12:40:00,52.43,52.45,52.26,52.26,112829.0,52.43,52.45,52.26,52.26,112829.0
2019-03-29 12:45:00,52.27,52.36,52.22,52.34,40415.0,52.27,52.36,52.22,52.34,40415.0
2019-03-29 12:50:00,52.35,52.35,52.27,52.33,21918.0,52.35,52.35,52.27,52.33,21918.0
2019-03-29 12:55:00,52.34,52.39,52.29,52.32,29094.0,52.34,52.39,52.29,52.32,29094.0
2019-03-29 13:00:00,52.31,52.33,52.08,52.12,46057.0,52.31,52.33,52.08,52.12,46057.0
2019-03-29 13:05:00,52.11,52.27,52.11,52.26,26292.0,52.11,52.27,52.11,52.26,26292.0
2019-03-29 13:10:00,52.27,52.32,52.23,52.29,93089.0,52.27,52.32,52.23,52.29,93089.0
2019-03-29 13:15:00,52.28,52.32,52.22,52.3,42343.0,52.28,52.32,52.22,52.3,42343.0
2019-03-29 13:20:00,52.29,52.39,52.22,52.35,65614.0,52.29,52.39,52.22,52.35,65614.0
2019-03-29 13:25:00,52.35,52.64,52.35,52.6,26624.0,52.35,52.64,52.35,52.6,26624.0
2019-03-29 13:30:00,52.6,52.6,52.54,52.58,19565.0,52.6,52.6,52.54,52.58,19565.0
2019-03-29 13:35:00,52.57,52.63,52.51,52.6,19702.0,52.57,52.63,52.51,52.6,19702.0
2019-03-29 13:40:00,52.59,52.61,52.55,52.59,18307.0,52.59,52.61,52.55,52.59,18307.0
2019-03-29 13:45:00,52.6,52.63,52.51,52.53,22463.0,52.6,52.63,52.51,52.53,22463.0
2019-03-29 13:50:00,52.52,52.61,52.47,52.57,24014.0,52.52,52.61,52.47,52.57,24014.0
2019-03-29 13:55:00,52.57,52.58,52.48,52.55,33149.0,52.57,52.58,52.48,52.55,33149.0
2019-03-29 14:00:00,52.55,52.63,52.52,52.63,25986.0,52.55,52.63,52.52,52.63,25986.0
2019-03-29 14:05:00,52.64,52.72,52.61,52.68,39078.0,52.64,52.72,52.61,52.68,39078.0
2019-03-29 14:10:00,52.71,52.8,52.71,52.76,54623.0,52.71,52.8,52.71,52.76,54623.0
2019-03-29 14:15:00,52.77,52.79,52.72,52.73,29945.0,52.77,52.79,52.72,52.73,29945.0
2019-03-29 14:20:00,52.73,52.8,52.73,52.8,31509.0,52.73,52.8,52.73,52.8,31509.0
2019-03-29 14:25:00,52.8,52.83,52.78,52.81,38567.0,52.8,52.83,52.78,52.81,38567.0
2019-03-29 14:30:00,52.82,52.9,52.78,52.83,76277.0,52.82,52.9,52.78,52.83,76277.0
2019-03-29 14:35:00,52.82,52.92,52.77,52.92,37478.0,52.82,52.92,52.77,52.92,37478.0
2019-03-29 14:40:00,52.92,53.11,52.9,53.03,77412.0,52.92,53.11,52.9,53.03,77412.0
2019-03-29 14:45:00,53.04,53.06,52.89,53.0,46524.0,53.04,53.06,52.89,53.0,46524.0
2019-03-29 14:50:00,53.01,53.08,52.99,53.08,81233.0,53.01,53.08,52.99,53.08,81233.0
2019-03-29 14:55:00,53.09,53.11,52.95,53.02,99108.0,53.09,53.11,52.95,53.02,99108.0
2019-03-29 15:00:00,53.02,53.09,52.97,53.03,67445.0,53.02,53.09,52.97,53.03,67445.0
2019-03-29 15:05:00,53.04,53.04,52.94,53.03,102184.0,53.04,53.04,52.94,53.03,102184.0
2019-03-29 15:10:00,53.02,53.07,52.94,52.94,51884.0,53.02,53.07,52.94,52.94,51884.0
2019-03-29 15:15:00,52.95,52.98,52.88,52.9,44857.0,52.95,52.98,52.88,52.9,44857.0
2019-03-29 15:20:00,52.91,52.93,52.85,52.91,65620.0,52.91,52.93,52.85,52.91,65620.0
2019-03-29 15:25:00,52.91,53.03,52.82,53.03,56385.0,52.91,53.03,52.82,53.03,56385.0
2019-03-29 15:30:00,53.03,53.09,52.97,53.09,70697.0,53.03,53.09,52.97,53.09,70697.0
2019-03-29 15:35:00,53.09,53.09,53.01,53.08,81183.0,53.09,53.09,53.01,53.08,81183.0
2019-03-29 15:40:00,53.08,53.22,53.06,53.16,114961.0,53.08,53.22,53.06,53.16,114961.0
2019-03-29 15:45:00,53.16,53.26,53.06,53.13,163125.0,53.16,53.26,53.06,53.13,163125.0
2019-03-29 15:50:00,53.15,53.16,52.99,53.07,175540.0,53.15,53.16,52.99,53.07,175540.0
2019-03-29 15:55:00,53.07,53.14,52.98,53.11,508220.0,53.07,53.14,52.98,53.11,508220.0
2019-04-01 09:30:00,53.67,53.67,53.21,53.36,67341.0,53.67,53.67,53.21,53.36,67341.0
2019-04-01 09:35:00,53.32,53.56,53.06,53.4,68118.0,53.32,53.56,53.06,53.4,68118.0
2019-04-01 09:40:00,53.36,53.45,53.2,53.41,86930.0,53.36,53.45,53.2,53.41,86930.0
2019-04-01 09:45:00,53.45,53.56,53.21,53.5,52066.0,53.45,53.56,53.21,53.5,52066.0
2019-04-01 09:50:00,53.52,53.61,53.48,53.56,43278.0,53.52,53.61,53.48,53.56,43278.0
2019-04-01 09:55:00,53.55,53.72,53.54,53.68,45971.0,53.55,53.72,53.54,53.68,45971.0
2019-04-01 10:00:00,53.69,54.07,53.68,53.94,123739.0,53.69,54.07,53.68,53.94,123739.0
2019-04-01 10:05:00,53.96,53.96,53.71,53.8,109320.0,53.96,53.96,53.71,53.8,109320.0
2019-04-01 10:10:00,53.79,53.87,53.77,53.83,124975.0,53.79,53.87,53.77,53.83,124975.0
2019-04-01 10:15:00,53.83,53.86,53.7,53.72,90861.0,53.83,53.86,53.7,53.72,90861.0
2019-04-01 10:20:00,53.73,53.78,53.64,53.66,41065.0,53.73,53.78,53.64,53.66,41065.0
2019-04-01 10:25:00,53.65,53.69,53.62,53.63,54369.0,53.65,53.69,53.62,53.63,54369.0
2019-04-01 10:30:00,53.63,53.7,53.62,53.67,32763.0,53.63,53.7,53.62,53.67,32763.0
2019-04-01 10:35:00,53.68,53.78,53.64,53.74,33775.0,53.68,53.78,53.64,53.74,33775.0
2019-04-01 10:40:00,53.75,53.76,53.69,53.7,43476.0,53.75,53.76,53.69,53.7,43476.0
2019-04-01 10:45:00,53.72,53.74,53.69,53.73,40070.0,53.72,53.74,53.69,53.73,40070.0
2019-04-01 10:50:00,53.72,53.76,53.65,53.72,62272.0,53.72,53.76,53.65,53.72,62272.0
2019-04-01 10:55:00,53.71,53.75,53.67,53.68,41441.0,53.71,53.75,53.67,53.68,41441.0
2019-04-01 11:00:00,53.67,53.92,53.66,53.84,177020.0,53.67,53.92,53.66,53.84,177020.0
2019-04-01 11:05:00,53.85,54.06,53.82,54.04,121770.0,53.85,54.06,53.82,54.04,121770.0
2019-04-01 11:10:00,54.04,54.27,54.03,54.16,168451.0,54.04,54.27,54.03,54.16,168451.0
2019-04-01 11:15:00,54.15,54.17,53.91,53.97,97370.0,54.15,54.17,53.91,53.97,97370.0
2019-04-01 11:20:00,53.97,54.06,53.78,53.86,129999.0,53.97,54.06,53.78,53.86,129999.0
2019-04-01 11:25:00,53.85,53.86,53.65,53.7,41426.0,53.85,53.86,53.65,53.7,41426.0
2019-04-01 11:30:00,53.69,53.76,53.55,53.58,75814.0,53.69,53.76,53.55,53.58,75814.0
2019-04-01 11:35:00,53.6,53.7,53.5,53.67,48723.0,53.6,53.7,53.5,53.67,48723.0
2019-04-01 11:40:00,53.67,53.7,53.62,53.68,32681.0,53.67,53.7,53.62,53.68,32681.0
2019-04-01 11:45:00,53.66,53.73,53.64,53.68,18900.0,53.66,53.73,53.64,53.68,18900.0
2019-04-01 11:50:00,53.68,53.77,53.67,53.72,20288.0,53.68,53.77,53.67,53.72,20288.0
2019-04-01 11:55:00,53.71,53.79,53.69,53.73,22761.0,53.71,53.79,53.69,53.73,22761.0
2019-04-01 12:00:00,53.73,53.76,53.65,53.66,36981.0,53.73,53.76,53.65,53.66,36981.0
2019-04-01 12:05:00,53.66,53.68,53.65,53.68,22917.0,53.66,53.68,53.65,53.68,22917.0
2019-04-01 12:10:00,53.66,53.76,53.65,53.75,33886.0,53.66,53.76,53.65,53.75,33886.0
2019-04-01 12:15:00,53.75,53.82,53.74,53.82,24923.0,53.75,53.82,53.74,53.82,24923.0
2019-04-01 12:20:00,53.82,53.88,53.75,53.85,24681.0,53.82,53.88,53.75,53.85,24681.0
2019-04-01 12:25:00,53.85,53.86,53.78,53.79,33414.0,53.85,53.86,53.78,53.79,33414.0
2019-04-01 12:30:00,53.79,53.9,53.73,53.9,66015.0,53.79,53.9,53.73,53.9,66015.0
2019-04-01 12:35:00,53.9,53.91,53.79,53.85,43022.0,53.9,53.91,53.79,53.85,43022.0
2019-04-01 12:40:00,53.85,53.89,53.75,53.76,18984.0,53.85,53.89,53.75,53.76,18984.0
2019-04-01 12:45:00,53.76,53.83,53.74,53.8,34639.0,53.76,53.83,53.74,53.8,34639.0
2019-04-01 12:50:00,53.8,53.81,53.77,53.8,41046.0,53.8,53.81,53.77,53.8,41046.0
2019-04-01 12:55:00,53.79,53.83,53.74,53.79,38760.0,53.79,53.83,53.74,53.79,38760.0
2019-04-01 13:00:00,53.8,53.8,53.68,53.68,33938.0,53.8,53.8,53.68,53.68,33938.0
2019-04-01 13:05:00,53.66,53.71,53.65,53.69,29658.0,53.66,53.71,53.65,53.69,29658.0
2019-04-01 13:10:00,53.7,53.72,53.69,53.7,34212.0,53.7,53.72,53.69,53.7,34212.0
2019-04-01 13:15:00,53.71,53.78,53.71,53.72,36807.0,53.71,53.78,53.71,53.72,36807.0
2019-04-01 13:20:00,53.72,53.73,53.69,53.7,38914.0,53.72,53.73,53.69,53.7,38914.0
2019-04-01 13:25:00,53.71,53.72,53.67,53.71,33694.0,53.71,53.72,53.67,53.71,33694.0
2019-04-01 13:30:00,53.71,53.72,53.67,53.69,64483.0,53.71,53.72,53.67,53.69,64483.0
2019-04-01 13:35:00,53.68,53.7,53.65,53.66,36062.0,53.68,53.7,53.65,53.66,36062.0
2019-04-01 13:40:00,53.65,53.66,53.56,53.59,43696.0,53.65,53.66,53.56,53.59,43696.0
2019-04-01 13:45:00,53.59,53.62,53.54,53.56,35334.0,53.59,53.62,53.54,53.56,35334.0
2019-04-01 13:50:00,53.56,53.7,53.56,53.7,37601.0,53.56,53.7,53.56,53.7,37601.0
2019-04-01 13:55:00,53.7,53.85,53.7,53.8,75327.0,53.7,53.85,53.7,53.8,75327.0
2019-04-01 14:00:00,53.82,54.03,53.81,54.03,74524.0,53.82,54.03,53.81,54.03,74524.0
2019-04-01 14:05:00,54.03,54.04,53.82,53.9,75469.0,54.03,54.04,53.82,53.9,75469.0
2019-04-01 14:10:00,53.9,53.91,53.83,53.85,46874.0,53.9,53.91,53.83,53.85,46874.0
2019-04-01 14:15:00,53.85,53.88,53.79,53.83,40458.0,53.85,53.88,53.79,53.83,40458.0
2019-04-01 14:20:00,53.82,53.84,53.78,53.79,24064.0,53.82,53.84,53.78,53.79,24064.0
2019-04-01 14:25:00,53.78,53.89,53.74,53.86,47802.0,53.78,53.89,53.74,53.86,47802.0
2019-04-01 14:30:00,53.86,53.92,53.86,53.91,26573.0,53.86,53.92,53.86,53.91,26573.0
2019-04-01 14:35:00,53.92,54.05,53.89,54.03,41773.0,53.92,54.05,53.89,54.03,41773.0
2019-04-01 14:40:00,54.02,54.03,53.97,53.98,39650.0,54.02,54.03,53.97,53.98,39650.0
2019-04-01 14:45:00,53.98,54.03,53.93,54.0,43077.0,53.98,54.03,53.93,54.0,43077.0
2019-04-01 14:50:00,54.0,54.0,53.92,53.96,56960.0,54.0,54.0,53.92,53.96,56960.0
2019-04-01 14:55:00,53.97,54.0,53.91,53.92,39621.0,53.97,54.0,53.91,53.92,39621.0
2019-04-01 15:00:00,53.91,53.93,53.85,53.93,56739.0,53.91,53.93,53.85,53.93,56739.0
2019-04-01 15:05:00,53.93,53.99,53.89,53.9,49458.0,53.93,53.99,53.89,53.9,49458.0
2019-04-01 15:10:00,53.9,53.91,53.87,53.89,38648.0,53.9,53.91,53.87,53.89,38648.0
2019-04-01 15:15:00,53.88,53.95,53.87,53.94,48353.0,53.88,53.95,53.87,53.94,48353.0
2019-04-01 15:20:00,53.94,53.95,53.89,53.93,54653.0,53.94,53.95,53.89,53.93,54653.0
2019-04-01 15:25:00,53.93,54.02,53.91,53.96,72266.0,53.93,54.02,53.91,53.96,72266.0
2019-04-01 15:30:00,53.96,53.97,53.9,53.95,58522.0,53.96,53.97,53.9,53.95,58522.0
2019-04-01 15:35:00,53.95,54.0,53.91,53.96,144096.0,53.95,54.0,53.91,53.96,144096.0
2019-04-01 15:40:00,53.97,54.01,53.96,54.0,88912.0,53.97,54.01,53.96,54.0,88912.0
2019-04-01 15:45:00,54.01,54.05,53.95,53.98,154013.0,54.01,54.05,53.95,53.98,154013.0
2019-04-01 15:50:00,53.97,54.17,53.96,54.13,212858.0,53.97,54.17,53.96,54.13,212858.0
2019-04-01 15:55:00,54.13,54.22,54.1,54.11,373414.0,54.13,54.22,54.1,54.11,373414.0
2019-04-02 09:30:00,54.88,54.88,54.17,54.19,153604.0,54.88,54.88,54.17,54.19,153604.0
2019-04-02 09:35:00,54.18,54.18,53.49,53.67,184081.0,54.18,54.18,53.49,53.67,184081.0
2019-04-02 09:40:00,53.67,53.8,53.6,53.65,100033.0,53.67,53.8,53.6,53.65,100033.0
2019-04-02 09:45:00,53.64,53.7,53.32,53.66,135621.0,53.64,53.7,53.32,53.66,135621.0
2019-04-02 09:50:00,53.64,53.8,53.62,53.76,140766.0,53.64,53.8,53.62,53.76,140766.0
2019-04-02 09:55:00,53.76,54.13,53.71,54.13,75530.0,53.76,54.13,53.71,54.13,75530.0
2019-04-02 10:00:00,54.15,54.18,53.9,54.03,67128.0,54.15,54.18,53.9,54.03,67128.0
2019-04-02 10:05:00,54.04,54.1,53.95,54.02,80161.0,54.04,54.1,53.95,54.02,80161.0
2019-04-02 10:10:00,54.01,54.19,54.0,54.15,108512.0,54.01,54.19,54.0,54.15,108512.0
2019-04-02 10:15:00,54.15,54.22,53.97,53.98,58059.0,54.15,54.22,53.97,53.98,58059.0
2019-04-02 10:20:00,53.98,54.1,53.95,53.98,42828.0,53.98,54.1,53.95,53.98,42828.0
2019-04-02 10:25:00,53.98,54.02,53.93,53.96,32118.0,53.98,54.02,53.93,53.96,32118.0
2019-04-02 10:30:00,53.96,54.02,53.93,54.01,30583.0,53.96,54.02,53.93,54.01,30583.0
2019-04-02 10:35:00,54.0,54.0,53.69,53.69,59574.0,54.0,54.0,53.69,53.69,59574.0
2019-04-02 10:40:00,53.69,53.75,53.6,53.7,65569.0,53.69,53.75,53.6,53.7,65569.0
2019-04-02 10:45:00,53.71,53.76,53.58,53.61,53490.0,53.71,53.76,53.58,53.61,53490.0
2019-04-02 10:50:00,53.61,53.67,53.56,53.65,36491.0,53.61,53.67,53.56,53.65,36491.0
2019-04-02 10:55:00,53.64,53.67,53.54,53.56,43243.0,53.64,53.67,53.54,53.56,43243.0
2019-04-02 11:00:00,53.56,53.59,53.49,53.51,41420.0,53.56,53.59,53.49,53.51,41420.0
2019-04-02 11:05:00,53.5,53.68,53.5,53.62,45889.0,53.5,53.68,53.5,53.62,45889.0
2019-04-02 11:10:00,53.61,53.72,53.61,53.7,45849.0,53.61,53.72,53.61,53.7,45849.0
2019-04-02 11:15:00,53.7,53.76,53.67,53.71,33839.0,53.7,53.76,53.67,53.71,33839.0
2019-04-02 11:20:00,53.7,53.7,53.52,53.6,47958.0,53.7,53.7,53.52,53.6,47958.0
2019-04-02 11:25:00,53.6,53.6,53.49,53.56,64456.0,53.6,53.6,53.49,53.56,64456.0
2019-04-02 11:30:00,53.56,53.66,53.49,53.61,53213.0,53.56,53.66,53.49,53.61,53213.0
2019-04-02 11:35:00,53.61,53.62,53.55,53.61,39454.0,53.61,53.62,53.55,53.61,39454.0
2019-04-02 11:40:00,53.6,53.68,53.6,53.66,51051.0,53.6,53.68,53.6,53.66,51051.0
2019-04-02 11:45:00,53.67,53.77,53.64,53.76,46991.0,53.67,53.77,53.64,53.76,46991.0
2019-04-02 11:50:00,53.77,53.89,53.77,53.88,34485.0,53.77,53.89,53.77,53.88,34485.0
2019-04-02 11:55:00,53.88,53.89,53.8,53.8,35464.0,53.88,53.89,53.8,53.8,35464.0
2019-04-02 12:00:00,53.8,53.86,53.76,53.78,46703.0,53.8,53.86,53.76,53.78,46703.0
2019-04-02 12:05:00,53.78,53.82,53.72,53.8,27914.0,53.78,53.82,53.72,53.8,27914.0
2019-04-02 12:10:00,53.79,53.89,53.79,53.83,50126.0,53.79,53.89,53.79,53.83,50126.0
2019-04-02 12:15:00,53.83,53.87,53.8,53.8,62025.0,53.83,53.87,53.8,53.8,62025.0
2019-04-02 12:20:00,53.8,53.81,53.65,53.66,37787.0,53.8,53.81,53.65,53.66,37787.0
2019-04-02 12:25:00,53.66,53.73,53.57,53.69,87995.0,53.66,53.73,53.57,53.69,87995.0
2019-04-02 12:30:00,53.67,53.81,53.65,53.74,62552.0,53.67,53.81,53.65,53.74,62552.0
2019-04-02 12:35:00,53.74,53.81,53.67,53.72,92994.0,53.74,53.81,53.67,53.72,92994.0
2019-04-02 12:40:00,53.71,53.72,53.6,53.64,33302.0,53.71,53.72,53.6,53.64,33302.0
2019-04-02 12:45:00,53.65,53.72,53.6,53.71,32450.0,53.65,53.72,53.6,53.71,32450.0
2019-04-02 12:50:00,53.71,53.73,53.64,53.68,34156.0,53.71,53.73,53.64,53.68,34156.0
2019-04-02 12:55:00,53.68,53.71,53.61,53.65,46148.0,53.68,53.71,53.61,53.65,46148.0
2019-04-02 13:00:00,53.64,53.7,53.6,53.69,82243.0,53.64,53.7,53.6,53.69,82243.0
2019-04-02 13:05:00,53.7,53.86,53.66,53.86,130309.0,53.7,53.86,53.66,53.86,130309.0
2019-04-02 13:10:00,53.86,53.86,53.74,53.83,56116.0,53.86,53.86,53.74,53.83,56116.0
2019-04-02 13:15:00,53.83,53.88,53.74,53.75,78864.0,53.83,53.88,53.74,53.75,78864.0
2019-04-02 13:20:00,53.75,53.88,53.73,53.84,36245.0,53.75,53.88,53.73,53.84,36245.0
2019-04-02 13:25:00,53.83,53.84,53.76,53.78,24973.0,53.83,53.84,53.76,53.78,24973.0
2019-04-02 13:30:00,53.78,53.82,53.74,53.8,21343.0,53.78,53.82,53.74,53.8,21343.0
2019-04-02 13:35:00,53.8,53.88,53.79,53.87,79272.0,53.8,53.88,53.79,53.87,79272.0
2019-04-02 13:40:00,53.86,53.88,53.78,53.87,73461.0,53.86,53.88,53.78,53.87,73461.0
2019-04-02 13:45:00,53.87,53.93,53.81,53.87,44493.0,53.87,53.93,53.81,53.87,44493.0
2019-04-02 13:50:00,53.87,53.93,53.86,53.87,49633.0,53.87,53.93,53.86,53.87,49633.0
2019-04-02 13:55:00,53.87,53.95,53.84,53.88,62178.0,53.87,53.95,53.84,53.88,62178.0
2019-04-02 14:00:00,53.89,53.96,53.89,53.92,35235.0,53.89,53.96,53.89,53.92,35235.0
2019-04-02 14:05:00,53.92,53.95,53.9,53.93,56803.0,53.92,53.95,53.9,53.93,56803.0
2019-04-02 14:10:00,53.94,54.0,53.93,53.97,45102.0,53.94,54.0,53.93,53.97,45102.0
2019-04-02 14:15:00,53.97,54.01,53.93,53.98,41657.0,53.97,54.01,53.93,53.98,41657.0
2019-04-02 14:20:00,53.98,53.99,53.91,53.94,58212.0,53.98,53.99,53.91,53.94,58212.0
2019-04-02 14:25:00,53.93,53.98,53.87,53.94,54409.0,53.93,53.98,53.87,53.94,54409.0
2019-04-02 14:30:00,53.94,54.09,53.91,54.09,134262.0,53.94,54.09,53.91,54.09,134262.0
2019-04-02 14:35:00,54.08,54.11,53.93,53.97,38995.0,54.08,54.11,53.93,53.97,38995.0
2019-04-02 14:40:00,53.97,54.05,53.96,54.02,48675.0,53.97,54.05,53.96,54.02,48675.0
2019-04-02 14:45:00,54.03,54.06,53.96,54.01,53961.0,54.03,54.06,53.96,54.01,53961.0
2019-04-02 14:50:00,54.01,54.05,54.0,54.01,43700.0,54.01,54.05,54.0,54.01,43700.0
2019-04-02 14:55:00,54.01,54.07,54.0,54.07,28618.0,54.01,54.07,54.0,54.07,28618.0
2019-04-02 15:00:00,54.07,54.09,54.03,54.06,41024.0,54.07,54.09,54.03,54.06,41024.0
2019-04-02 15:05:00,54.07,54.07,53.96,54.0,93227.0,54.07,54.07,53.96,54.0,93227.0
2019-04-02 15:10:00,54.0,54.13,54.0,54.11,61399.0,54.0,54.13,54.0,54.11,61399.0
2019-04-02 15:15:00,54.1,54.14,54.0,54.08,45204.0,54.1,54.14,54.0,54.08,45204.0
2019-04-02 15:20:00,54.07,54.09,53.95,53.96,64948.0,54.07,54.09,53.95,53.96,64948.0
2019-04-02 15:25:00,53.96,53.96,53.86,53.88,60388.0,53.96,53.96,53.86,53.88,60388.0
2019-04-02 15:30:00,53.88,53.96,53.85,53.86,57123.0,53.88,53.96,53.85,53.86,57123.0
2019-04-02 15:35:00,53.85,53.91,53.85,53.9,87741.0,53.85,53.91,53.85,53.9,87741.0
2019-04-02 15:40:00,53.9,53.92,53.83,53.84,81143.0,53.9,53.92,53.83,53.84,81143.0
2019-04-02 15:45:00,53.84,53.89,53.78,53.82,120632.0,53.84,53.89,53.78,53.82,120632.0
2019-04-02 15:50:00,53.81,53.85,53.68,53.69,159650.0,53.81,53.85,53.68,53.69,159650.0
2019-04-02 15:55:00,53.7,53.76,53.64,53.66,226533.0,53.7,53.76,53.64,53.66,226533.0
2019-04-03 09:30:00,54.0,54.55,53.93,54.35,142071.0,54.0,54.55,53.93,54.35,142071.0
2019-04-03 09:35:00,54.35,54.5,54.17,54.42,89292.0,54.35,54.5,54.17,54.42,89292.0
2019-04-03 09:40:00,54.41,54.61,54.34,54.57,91197.0,54.41,54.61,54.34,54.57,91197.0
2019-04-03 09:45:00,54.58,54.6,54.23,54.23,38203.0,54.58,54.6,54.23,54.23,38203.0
2019-04-03 09:50:00,54.22,54.22,53.95,54.13,70058.0,54.22,54.22,53.95,54.13,70058.0
2019-04-03 09:55:00,54.15,54.21,54.05,54.14,111595.0,54.15,54.21,54.05,54.14,111595.0
2019-04-03 10:00:00,54.14,54.14,53.73,53.83,80794.0,54.14,54.14,53.73,53.83,80794.0
2019-04-03 10:05:00,53.85,53.94,53.75,53.91,31820.0,53.85,53.94,53.75,53.91,31820.0
2019-04-03 10:10:00,53.92,54.02,53.78,53.86,39487.0,53.92,54.02,53.78,53.86,39487.0
2019-04-03 10:15:00,53.87,53.87,53.71,53.76,38785.0,53.87,53.87,53.71,53.76,38785.0
2019-04-03 10:20:00,53.77,53.89,53.74,53.85,32905.0,53.77,53.89,53.74,53.85,32905.0
2019-04-03 10:25:00,53.87,53.9,53.65,53.72,41785.0,53.87,53.9,53.65,53.72,41785.0
2019-04-03 10:30:00,53.73,53.77,53.67,53.72,37854.0,53.73,53.77,53.67,53.72,37854.0
2019-04-03 10:35:00,53.71,53.72,53.55,53.57,37664.0,53.71,53.72,53.55,53.57,37664.0
2019-04-03 10:40:00,53.57,53.58,53.37,53.45,38149.0,53.57,53.58,53.37,53.45,38149.0
2019-04-03 10:45:00,53.46,53.63,53.46,53.63,51321.0,53.46,53.63,53.46,53.63,51321.0
2019-04-03 10:50:00,53.63,53.72,53.57,53.67,62083.0,53.63,53.72,53.57,53.67,62083.0
2019-04-03 10:55:00,53.67,53.76,53.66,53.74,42642.0,53.67,53.76,53.66,53.74,42642.0
2019-04-03 11:00:00,53.74,53.9,53.69,53.69,92285.0,53.74,53.9,53.69,53.69,92285.0
2019-04-03 11:05:00,53.69,53.74,53.67,53.69,52959.0,53.69,53.74,53.67,53.69,52959.0
2019-04-03 11:10:00,53.69,53.73,53.68,53.69,44482.0,53.69,53.73,53.68,53.69,44482.0
2019-04-03 11:15:00,53.69,53.7,53.6,53.67,75507.0,53.69,53.7,53.6,53.67,75507.0
2019-04-03 11:20:00,53.67,53.68,53.55,53.6,45230.0,53.67,53.68,53.55,53.6,45230.0
2019-04-03 11:25:00,53.61,53.69,53.61,53.63,27149.0,53.61,53.69,53.61,53.63,27149.0
2019-04-03 11:30:00,53.63,53.68,53.61,53.66,42968.0,53.63,53.68,53.61,53.66,42968.0
2019-04-03 11:35:00,53.67,53.68,53.6,53.62,33979.0,53.67,53.68,53.6,53.62,33979.0
2019-04-03 11:40:00,53.62,53.64,53.57,53.63,45362.0,53.62,53.64,53.57,53.63,45362.0
2019-04-03 11:45:00,53.63,53.66,53.43,53.51,62153.0,53.63,53.66,53.43,53.51,62153.0
2019-04-03 11:50:00,53.51,53.67,53.47,53.62,44625.0,53.51,53.67,53.47,53.62,44625.0
2019-04-03 11:55:00,53.62,53.63,53.59,53.63,46936.0,53.62,53.63,53.59,53.63,46936.0
2019-04-03 12:00:00,53.62,53.66,53.47,53.52,55077.0,53.62,53.66,53.47,53.52,55077.0
2019-04-03 12:05:00,53.53,53.59,53.45,53.46,27096.0,53.53,53.59,53.45,53.46,27096.0
2019-04-03 12:10:00,53.47,53.5,53.37,53.42,41326.0,53.47,53.5,53.37,53.42,41326.0
2019-04-03 12:15:00,53.42,53.44,53.33,53.35,58495.0,53.42,53.44,53.33,53.35,58495.0
2019-04-03 12:20:00,53.34,53.44,53.28,53.39,35757.0,53.34,53.44,53.28,53.39,35757.0
2019-04-03 12:25:00,53.38,53.42,53.31,53.41,36152.0,53.38,53.42,53.31,53.41,36152.0
2019-04-03 12:30:00,53.42,53.45,53.36,53.44,34405.0,53.42,53.45,53.36,53.44,34405.0
2019-04-03 12:35:00,53.45,53.52,53.38,53.5,35861.0,53.45,53.52,53.38,53.5,35861.0
2019-04-03 12:40:00,53.5,53.53,53.37,53.38,72799.0,53.5,53.53,53.37,53.38,72799.0
2019-04-03 12:45:00,53.37,53.5,53.29,53.5,36090.0,53.37,53.5,53.29,53.5,36090.0
2019-04-03 12:50:00,53.5,53.64,53.46,53.56,47575.0,53.5,53.64,53.46,53.56,47575.0
2019-04-03 12:55:00,53.57,53.6,53.47,53.5,34112.0,53.57,53.6,53.47,53.5,34112.0
2019-04-03 13:00:00,53.49,53.54,53.46,53.5,20873.0,53.49,53.54,53.46,53.5,20873.0
2019-04-03 13:05:00,53.49,53.55,53.44,53.47,19572.0,53.49,53.55,53.44,53.47,19572.0
2019-04-03 13:10:00,53.47,53.49,53.43,53.46,25077.0,53.47,53.49,53.43,53.46,25077.0
2019-04-03 13:15:00,53.47,53.47,53.37,53.39,34635.0,53.47,53.47,53.37,53.39,34635.0
2019-04-03 13:20:00,53.39,53.45,53.33,53.35,36373.0,53.39,53.45,53.33,53.35,36373.0
2019-04-03 13:25:00,53.35,53.41,53.34,53.37,18982.0,53.35,53.41,53.34,53.37,18982.0
2019-04-03 13:30:00,53.36,53.41,53.32,53.34,44958.0,53.36,53.41,53.32,53.34,44958.0
2019-04-03 13:35:00,53.34,53.38,53.24,53.32,94736.0,53.34,53.38,53.24,53.32,94736.0
2019-04-03 13:40:00,53.33,53.34,53.24,53.33,38445.0,53.33,53.34,53.24,53.33,38445.0
2019-04-03 13:45:00,53.34,53.38,53.32,53.33,24639.0,53.34,53.38,53.32,53.33,24639.0
2019-04-03 13:50:00,53.34,53.38,53.26,53.38,36365.0,53.34,53.38,53.26,53.38,36365.0
2019-04-03 13:55:00,53.36,53.4,53.22,53.25,50328.0,53.36,53.4,53.22,53.25,50328.0
2019-04-03 14:00:00,53.25,53.26,53.16,53.22,63653.0,53.25,53.26,53.16,53.22,63653.0
2019-04-03 14:05:00,53.23,53.28,53.19,53.26,79899.0,53.23,53.28,53.19,53.26,79899.0
2019-04-03 14:10:00,53.26,53.32,53.22,53.23,32957.0,53.26,53.32,53.22,53.23,32957.0
2019-04-03 14:15:00,53.23,53.35,53.22,53.34,47784.0,53.23,53.35,53.22,53.34,47784.0
2019-04-03 14:20:00,53.34,53.41,53.31,53.38,41075.0,53.34,53.41,53.31,53.38,41075.0
2019-04-03 14:25:00,53.38,53.41,53.29,53.33,49711.0,53.38,53.41,53.29,53.33,49711.0
2019-04-03 14:30:00,53.34,53.39,53.32,53.34,27778.0,53.34,53.39,53.32,53.34,27778.0
2019-04-03 14:35:00,53.34,53.42,53.33,53.35,38923.0,53.34,53.42,53.33,53.35,38923.0
2019-04-03 14:40:00,53.35,53.4,53.3,53.36,25633.0,53.35,53.4,53.3,53.36,25633.0
2019-04-03 14:45:00,53.36,53.45,53.36,53.42,34624.0,53.36,53.45,53.36,53.42,34624.0
2019-04-03 14:50:00,53.41,53.42,53.33,53.39,42816.0,53.41,53.42,53.33,53.39,42816.0
2019-04-03 14:55:00,53.39,53.4,53.34,53.35,25479.0,53.39,53.4,53.34,53.35,25479.0
2019-04-03 15:00:00,53.35,53.45,53.33,53.42,79472.0,53.35,53.45,53.33,53.42,79472.0
2019-04-03 15:05:00,53.41,53.53,53.35,53.38,35783.0,53.41,53.53,53.35,53.38,35783.0
2019-04-03 15:10:00,53.36,53.42,53.33,53.4,69382.0,53.36,53.42,53.33,53.4,69382.0
2019-04-03 15:15:00,53.39,53.45,53.33,53.37,61662.0,53.39,53.45,53.33,53.37,61662.0
2019-04-03 15:20:00,53.36,53.5,53.29,53.46,140811.0,53.36,53.5,53.29,53.46,140811.0
2019-04-03 15:25:00,53.46,53.52,53.46,53.49,55901.0,53.46,53.52,53.46,53.49,55901.0
2019-04-03 15:30:00,53.48,53.5,53.35,53.47,61942.0,53.48,53.5,53.35,53.47,61942.0
2019-04-03 15:35:00,53.47,53.48,53.4,53.42,74844.0,53.47,53.48,53.4,53.42,74844.0
2019-04-03 15:40:00,53.42,53.46,53.38,53.42,105075.0,53.42,53.46,53.38,53.42,105075.0
2019-04-03 15:45:00,53.42,53.48,53.38,53.41,86499.0,53.42,53.48,53.38,53.41,86499.0
2019-04-03 15:50:00,53.4,53.51,53.39,53.48,160011.0,53.4,53.51,53.39,53.48,160011.0
2019-04-03 15:55:00,53.48,53.59,53.38,53.38,319908.0,53.48,53.59,53.38,53.38,319908.0
2019-04-04 09:30:00,53.44,53.8,53.35,53.8,56848.0,53.44,53.8,53.35,53.8,56848.0
2019-04-04 09:35:00,53.74,53.78,53.5,53.56,52306.0,53.74,53.78,53.5,53.56,52306.0
2019-04-04 09:40:00,53.58,53.76,53.56,53.72,50539.0,53.58,53.76,53.56,53.72,50539.0
2019-04-04 09:45:00,53.73,53.9,53.68,53.88,71200.0,53.73,53.9,53.68,53.88,71200.0
2019-04-04 09:50:00,53.91,53.92,53.79,53.81,71746.0,53.91,53.92,53.79,53.81,71746.0
2019-04-04 09:55:00,53.82,53.91,53.8,53.82,39493.0,53.82,53.91,53.8,53.82,39493.0
2019-04-04 10:00:00,53.81,54.0,53.81,53.92,38244.0,53.81,54.0,53.81,53.92,38244.0
2019-04-04 10:05:00,53.92,53.95,53.87,53.9,156107.0,53.92,53.95,53.87,53.9,156107.0
2019-04-04 10:10:00,53.9,54.03,53.86,54.0,42054.0,53.9,54.03,53.86,54.0,42054.0
2019-04-04 10:15:00,54.0,54.08,53.99,54.02,82854.0,54.0,54.08,53.99,54.02,82854.0
2019-04-04 10:20:00,54.01,54.04,53.85,53.85,56455.0,54.01,54.04,53.85,53.85,56455.0
2019-04-04 10:25:00,53.87,53.88,53.74,53.74,20637.0,53.87,53.88,53.74,53.74,20637.0
2019-04-04 10:30:00,53.75,53.78,53.66,53.73,43725.0,53.75,53.78,53.66,53.73,43725.0
2019-04-04 10:35:00,53.74,53.9,53.73,53.85,32016.0,53.74,53.9,53.73,53.85,32016.0
2019-04-04 10:40:00,53.84,53.84,53.72,53.82,36393.0,53.84,53.84,53.72,53.82,36393.0
2019-04-04 10:45:00,53.82,53.87,53.74,53.78,38246.0,53.82,53.87,53.74,53.78,38246.0
2019-04-04 10:50:00,53.78,53.87,53.7,53.76,41732.0,53.78,53.87,53.7,53.76,41732.0
2019-04-04 10:55:00,53.77,53.88,53.75,53.81,53731.0,53.77,53.88,53.75,53.81,53731.0
2019-04-04 11:00:00,53.8,53.81,53.58,53.6,53083.0,53.8,53.81,53.58,53.6,53083.0
2019-04-04 11:05:00,53.6,53.66,53.59,53.61,68916.0,53.6,53.66,53.59,53.61,68916.0
2019-04-04 11:10:00,53.6,53.67,53.58,53.63,49781.0,53.6,53.67,53.58,53.63,49781.0
2019-04-04 11:15:00,53.62,53.71,53.61,53.7,33467.0,53.62,53.71,53.61,53.7,33467.0
2019-04-04 11:20:00,53.69,53.69,53.52,53.63,27570.0,53.69,53.69,53.52,53.63,27570.0
2019-04-04 11:25:00,53.64,53.74,53.64,53.73,42219.0,53.64,53.74,53.64,53.73,42219.0
2019-04-04 11:30:00,53.72,53.78,53.66,53.69,33593.0,53.72,53.78,53.66,53.69,33593.0
2019-04-04 11:35:00,53.68,53.84,53.68,53.83,39546.0,53.68,53.84,53.68,53.83,39546.0
2019-04-04 11:40:00,53.84,53.86,53.75,53.77,28471.0,53.84,53.86,53.75,53.77,28471.0
2019-04-04 11:45:00,53.77,53.83,53.74,53.77,25584.0,53.77,53.83,53.74,53.77,25584.0
2019-04-04 11:50:00,53.77,53.77,53.6,53.62,19668.0,53.77,53.77,53.6,53.62,19668.0
2019-04-04 11:55:00,53.61,53.75,53.61,53.66,34160.0,53.61,53.75,53.61,53.66,34160.0
2019-04-04 12:00:00,53.65,53.68,53.53,53.57,36335.0,53.65,53.68,53.53,53.57,36335.0
2019-04-04 12:05:00,53.57,53.6,53.5,53.5,33081.0,53.57,53.6,53.5,53.5,33081.0
2019-04-04 12:10:00,53.5,53.58,53.42,53.48,67229.0,53.5,53.58,53.42,53.48,67229.0
2019-04-04 12:15:00,53.49,53.5,53.3,53.41,45461.0,53.49,53.5,53.3,53.41,45461.0
2019-04-04 12:20:00,53.41,53.48,53.36,53.38,45834.0,53.41,53.48,53.36,53.38,45834.0
2019-04-04 12:25:00,53.38,53.47,53.34,53.45,29361.0,53.38,53.47,53.34,53.45,29361.0
2019-04-04 12:30:00,53.43,53.5,53.39,53.48,38794.0,53.43,53.5,53.39,53.48,38794.0
2019-04-04 12:35:00,53.49,53.5,53.41,53.41,18359.0,53.49,53.5,53.41,53.41,18359.0
2019-04-04 12:40:00,53.42,53.45,53.35,53.38,33334.0,53.42,53.45,53.35,53.38,33334.0
2019-04-04 12:45:00,53.37,53.44,53.34,53.43,14691.0,53.37,53.44,53.34,53.43,14691.0
2019-04-04 12:50:00,53.42,53.45,53.39,53.4,16182.0,53.42,53.45,53.39,53.4,16182.0
2019-04-04 12:55:00,53.4,53.47,53.38,53.46,24864.0,53.4,53.47,53.38,53.46,24864.0
2019-04-04 13:00:00,53.47,53.47,53.42,53.44,29770.0,53.47,53.47,53.42,53.44,29770.0
2019-04-04 13:05:00,53.45,53.5,53.45,53.5,34033.0,53.45,53.5,53.45,53.5,34033.0
2019-04-04 13:10:00,53.5,53.51,53.44,53.48,31479.0,53.5,53.51,53.44,53.48,31479.0
2019-04-04 13:15:00,53.49,53.59,53.46,53.55,56403.0,53.49,53.59,53.46,53.55,56403.0
2019-04-04 13:20:00,53.54,53.54,53.45,53.48,32910.0,53.54,53.54,53.45,53.48,32910.0
2019-04-04 13:25:00,53.48,53.55,53.46,53.46,148767.0,53.48,53.55,53.46,53.46,148767.0
2019-04-04 13:30:00,53.45,53.56,53.44,53.56,26183.0,53.45,53.56,53.44,53.56,26183.0
2019-04-04 13:35:00,53.56,53.66,53.54,53.57,17978.0,53.56,53.66,53.54,53.57,17978.0
2019-04-04 13:40:00,53.57,53.6,53.49,53.49,15901.0,53.57,53.6,53.49,53.49,15901.0
2019-04-04 13:45:00,53.5,53.53,53.35,53.36,23792.0,53.5,53.53,53.35,53.36,23792.0
2019-04-04 13:50:00,53.37,53.43,53.36,53.4,35436.0,53.37,53.43,53.36,53.4,35436.0
2019-04-04 13:55:00,53.41,53.46,53.38,53.4,31836.0,53.41,53.46,53.38,53.4,31836.0
2019-04-04 14:00:00,53.4,53.44,53.38,53.41,18792.0,53.4,53.44,53.38,53.41,18792.0
2019-04-04 14:05:00,53.41,53.41,53.35,53.36,43340.0,53.41,53.41,53.35,53.36,43340.0
2019-04-04 14:10:00,53.37,53.42,53.32,53.41,29806.0,53.37,53.42,53.32,53.41,29806.0
2019-04-04 14:15:00,53.41,53.43,53.34,53.35,31215.0,53.41,53.43,53.34,53.35,31215.0
2019-04-04 14:20:00,53.36,53.47,53.34,53.47,37679.0,53.36,53.47,53.34,53.47,37679.0
2019-04-04 14:25:00,53.47,53.49,53.36,53.38,23989.0,53.47,53.49,53.36,53.38,23989.0
2019-04-04 14:30:00,53.37,53.39,53.35,53.36,38604.0,53.37,53.39,53.35,53.36,38604.0
2019-04-04 14:35:00,53.37,53.37,53.35,53.36,26838.0,53.37,53.37,53.35,53.36,26838.0
2019-04-04 14:40:00,53.37,53.41,53.35,53.41,41870.0,53.37,53.41,53.35,53.41,41870.0
2019-04-04 14:45:00,53.41,53.44,53.36,53.41,154203.0,53.41,53.44,53.36,53.41,154203.0
2019-04-04 14:50:00,53.41,53.47,53.38,53.47,35537.0,53.41,53.47,53.38,53.47,35537.0
2019-04-04 14:55:00,53.45,53.67,53.45,53.67,74821.0,53.45,53.67,53.45,53.67,74821.0
2019-04-04 15:00:00,53.68,53.68,53.52,53.55,35766.0,53.68,53.68,53.52,53.55,35766.0
2019-04-04 15:05:00,53.55,53.58,53.51,53.57,30674.0,53.55,53.58,53.51,53.57,30674.0
2019-04-04 15:10:00,53.56,53.63,53.52,53.59,40872.0,53.56,53.63,53.52,53.59,40872.0
2019-04-04 15:15:00,53.6,53.63,53.57,53.61,28079.0,53.6,53.63,53.57,53.61,28079.0
2019-04-04 15:20:00,53.61,53.66,53.57,53.58,29711.0,53.61,53.66,53.57,53.58,29711.0
2019-04-04 15:25:00,53.57,53.72,53.56,53.72,66033.0,53.57,53.72,53.56,53.72,66033.0
2019-04-04 15:30:00,53.72,53.8,53.66,53.69,92196.0,53.72,53.8,53.66,53.69,92196.0
2019-04-04 15:35:00,53.69,53.71,53.57,53.69,89464.0,53.69,53.71,53.57,53.69,89464.0
2019-04-04 15:40:00,53.7,53.7,53.61,53.63,85622.0,53.7,53.7,53.61,53.63,85622.0
2019-04-04 15:45:00,53.64,53.65,53.53,53.55,98881.0,53.64,53.65,53.53,53.55,98881.0
2019-04-04 15:50:00,53.55,53.63,53.51,53.6,118021.0,53.55,53.63,53.51,53.6,118021.0
2019-04-04 15:55:00,53.61,53.64,53.5,53.54,311423.0,53.61,53.64,53.5,53.54,311423.0
2019-04-05 09:30:00,53.77,53.94,53.52,53.62,64680.0,53.77,53.94,53.52,53.62,64680.0
2019-04-05 09:35:00,53.59,54.0,53.54,53.99,53297.0,53.59,54.0,53.54,53.99,53297.0
2019-04-05 09:40:00,53.99,54.12,53.7,53.77,144208.0,53.99,54.12,53.7,53.77,144208.0
2019-04-05 09:45:00,53.77,53.91,53.7,53.87,131135.0,53.77,53.91,53.7,53.87,131135.0
2019-04-05 09:50:00,53.87,54.12,53.83,54.1,71100.0,53.87,54.12,53.83,54.1,71100.0
2019-04-05 09:55:00,54.09,54.13,53.93,54.11,43975.0,54.09,54.13,53.93,54.11,43975.0
2019-04-05 10:00:00,54.1,54.16,54.05,54.1,75681.0,54.1,54.16,54.05,54.1,75681.0
2019-04-05 10:05:00,54.09,54.16,54.01,54.07,92958.0,54.09,54.16,54.01,54.07,92958.0
2019-04-05 10:10:00,54.05,54.08,53.93,54.07,38336.0,54.05,54.08,53.93,54.07,38336.0
2019-04-05 10:15:00,54.07,54.15,54.0,54.02,68540.0,54.07,54.15,54.0,54.02,68540.0
2019-04-05 10:20:00,54.01,54.23,54.0,54.16,65835.0,54.01,54.23,54.0,54.16,65835.0
2019-04-05 10:25:00,54.16,54.17,54.0,54.1,179660.0,54.16,54.17,54.0,54.1,179660.0
2019-04-05 10:30:00,54.1,54.22,54.06,54.06,92964.0,54.1,54.22,54.06,54.06,92964.0
2019-04-05 10:35:00,54.07,54.08,53.97,54.04,94983.0,54.07,54.08,53.97,54.04,94983.0
2019-04-05 10:40:00,54.05,54.17,53.99,54.09,83175.0,54.05,54.17,53.99,54.09,83175.0
2019-04-05 10:45:00,54.07,54.12,54.03,54.08,30096.0,54.07,54.12,54.03,54.08,30096.0
2019-04-05 10:50:00,54.08,54.17,54.05,54.15,39843.0,54.08,54.17,54.05,54.15,39843.0
2019-04-05 10:55:00,54.14,54.22,54.1,54.16,39322.0,54.14,54.22,54.1,54.16,39322.0
2019-04-05 11:00:00,54.16,54.19,54.08,54.14,35010.0,54.16,54.19,54.08,54.14,35010.0
2019-04-05 11:05:00,54.14,54.28,54.13,54.23,78968.0,54.14,54.28,54.13,54.23,78968.0
2019-04-05 11:10:00,54.24,54.31,54.23,54.3,62907.0,54.24,54.31,54.23,54.3,62907.0
2019-04-05 11:15:00,54.31,54.48,54.25,54.46,85484.0,54.31,54.48,54.25,54.46,85484.0
2019-04-05 11:20:00,54.45,54.46,54.33,54.4,43921.0,54.45,54.46,54.33,54.4,43921.0
2019-04-05 11:25:00,54.4,54.49,54.39,54.4,55382.0,54.4,54.49,54.39,54.4,55382.0
2019-04-05 11:30:00,54.41,54.5,54.39,54.46,46081.0,54.41,54.5,54.39,54.46,46081.0
2019-04-05 11:35:00,54.45,54.49,54.41,54.47,37440.0,54.45,54.49,54.41,54.47,37440.0
2019-04-05 11:40:00,54.47,54.49,54.38,54.46,32818.0,54.47,54.49,54.38,54.46,32818.0
2019-04-05 11:45:00,54.47,54.53,54.41,54.44,24023.0,54.47,54.53,54.41,54.44,24023.0
2019-04-05 11:50:00,54.44,54.5,54.4,54.45,34384.0,54.44,54.5,54.4,54.45,34384.0
2019-04-05 11:55:00,54.45,54.64,54.45,54.62,80483.0,54.45,54.64,54.45,54.62,80483.0
2019-04-05 12:00:00,54.62,54.74,54.5,54.73,209152.0,54.62,54.74,54.5,54.73,209152.0
2019-04-05 12:05:00,54.73,54.79,54.73,54.76,68088.0,54.73,54.79,54.73,54.76,68088.0
2019-04-05 12:10:00,54.76,54.77,54.62,54.65,89266.0,54.76,54.77,54.62,54.65,89266.0
2019-04-05 12:15:00,54.63,54.73,54.61,54.69,128191.0,54.63,54.73,54.61,54.69,128191.0
2019-04-05 12:20:00,54.69,54.82,54.66,54.81,161646.0,54.69,54.82,54.66,54.81,161646.0
2019-04-05 12:25:00,54.78,54.87,54.75,54.77,32774.0,54.78,54.87,54.75,54.77,32774.0
2019-04-05 12:30:00,54.78,54.88,54.78,54.82,44898.0,54.78,54.88,54.78,54.82,44898.0
2019-04-05 12:35:00,54.81,54.85,54.73,54.77,34807.0,54.81,54.85,54.73,54.77,34807.0
2019-04-05 12:40:00,54.76,54.94,54.74,54.91,53735.0,54.76,54.94,54.74,54.91,53735.0
2019-04-05 12:45:00,54.91,55.01,54.85,55.0,67636.0,54.91,55.01,54.85,55.0,67636.0
2019-04-05 12:50:00,55.0,55.04,54.89,54.99,103665.0,55.0,55.04,54.89,54.99,103665.0
2019-04-05 12:55:00,55.0,55.11,54.96,55.07,43608.0,55.0,55.11,54.96,55.07,43608.0
2019-04-05 13:00:00,55.07,55.12,55.06,55.11,70049.0,55.07,55.12,55.06,55.11,70049.0
2019-04-05 13:05:00,55.11,55.17,55.04,55.04,107284.0,55.11,55.17,55.04,55.04,107284.0
2019-04-05 13:10:00,55.05,55.14,54.98,55.09,94654.0,55.05,55.14,54.98,55.09,94654.0
2019-04-05 13:15:00,55.08,55.16,55.05,55.08,63356.0,55.08,55.16,55.05,55.08,63356.0
2019-04-05 13:20:00,55.08,55.12,55.02,55.04,58734.0,55.08,55.12,55.02,55.04,58734.0
2019-04-05 13:25:00,55.03,55.18,54.98,55.18,141212.0,55.03,55.18,54.98,55.18,141212.0
2019-04-05 13:30:00,55.16,55.25,55.14,55.2,109050.0,55.16,55.25,55.14,55.2,109050.0
2019-04-05 13:35:00,55.19,55.19,54.99,55.08,82537.0,55.19,55.19,54.99,55.08,82537.0
2019-04-05 13:40:00,55.08,55.38,55.06,55.38,92905.0,55.08,55.38,55.06,55.38,92905.0
2019-04-05 13:45:00,55.37,55.38,55.24,55.29,152333.0,55.37,55.38,55.24,55.29,152333.0
2019-04-05 13:50:00,55.29,55.35,55.27,55.33,115834.0,55.29,55.35,55.27,55.33,115834.0
2019-04-05 13:55:00,55.33,55.55,55.22,55.51,92396.0,55.33,55.55,55.22,55.51,92396.0
2019-04-05 14:00:00,55.53,55.68,55.44,55.58,116568.0,55.53,55.68,55.44,55.58,116568.0
2019-04-05 14:05:00,55.58,55.66,55.54,55.63,101566.0,55.58,55.66,55.54,55.63,101566.0
2019-04-05 14:10:00,55.63,55.7,55.57,55.7,91610.0,55.63,55.7,55.57,55.7,91610.0
2019-04-05 14:15:00,55.71,55.79,55.68,55.75,87593.0,55.71,55.79,55.68,55.75,87593.0
2019-04-05 14:20:00,55.75,55.88,55.69,55.8,181726.0,55.75,55.88,55.69,55.8,181726.0
2019-04-05 14:25:00,55.81,55.89,55.77,55.89,163230.0,55.81,55.89,55.77,55.89,163230.0
2019-04-05 14:30:00,55.89,55.89,55.75,55.82,149542.0,55.89,55.89,55.75,55.82,149542.0
2019-04-05 14:35:00,55.82,55.85,55.67,55.73,143536.0,55.82,55.85,55.67,55.73,143536.0
2019-04-05 14:40:00,55.73,55.77,55.68,55.73,111964.0,55.73,55.77,55.68,55.73,111964.0
2019-04-05 14:45:00,55.73,55.82,55.69,55.78,139416.0,55.73,55.82,55.69,55.78,139416.0
2019-04-05 14:50:00,55.8,55.93,55.79,55.89,106147.0,55.8,55.93,55.79,55.89,106147.0
2019-04-05 14:55:00,55.88,55.96,55.88,55.96,94016.0,55.88,55.96,55.88,55.96,94016.0
2019-04-05 15:00:00,55.96,56.02,55.93,55.99,169494.0,55.96,56.02,55.93,55.99,169494.0
2019-04-05 15:05:00,55.98,55.99,55.76,55.76,151853.0,55.98,55.99,55.76,55.76,151853.0
2019-04-05 15:10:00,55.75,55.83,55.67,55.74,91211.0,55.75,55.83,55.67,55.74,91211.0
2019-04-05 15:15:00,55.75,55.89,55.73,55.87,102686.0,55.75,55.89,55.73,55.87,102686.0
2019-04-05 15:20:00,55.86,56.0,55.86,55.97,92745.0,55.86,56.0,55.86,55.97,92745.0
2019-04-05 15:25:00,55.97,56.02,55.93,55.98,121290.0,55.97,56.02,55.93,55.98,121290.0
2019-04-05 15:30:00,55.98,56.04,55.84,56.04,151839.0,55.98,56.04,55.84,56.04,151839.0
2019-04-05 15:35:00,56.04,56.15,55.96,56.05,269136.0,56.04,56.15,55.96,56.05,269136.0
2019-04-05 15:40:00,56.05,56.08,55.94,56.07,139422.0,56.05,56.08,55.94,56.07,139422.0
2019-04-05 15:45:00,56.08,56.09,55.91,56.05,221998.0,56.08,56.09,55.91,56.05,221998.0
2019-04-05 15:50:00,56.05,56.05,55.88,55.92,300210.0,56.05,56.05,55.88,55.92,300210.0
2019-04-05 15:55:00,55.92,56.02,55.84,55.84,600689.0,55.92,56.02,55.84,55.84,600689.0
2019-04-08 09:30:00,55.84,56.04,55.46,56.04,127529.0,55.84,56.04,55.46,56.04,127529.0
2019-04-08 09:35:00,56.0,56.0,55.4,55.54,164983.0,56.0,56.0,55.4,55.54,164983.0
2019-04-08 09:40:00,55.57,55.82,55.54,55.72,96785.0,55.57,55.82,55.54,55.72,96785.0
2019-04-08 09:45:00,55.71,55.86,55.69,55.79,117267.0,55.71,55.86,55.69,55.79,117267.0
2019-04-08 09:50:00,55.79,55.88,55.69,55.78,76120.0,55.79,55.88,55.69,55.78,76120.0
2019-04-08 09:55:00,55.78,56.2,55.75,56.14,82953.0,55.78,56.2,55.75,56.14,82953.0
2019-04-08 10:00:00,56.11,56.15,55.92,55.92,141463.0,56.11,56.15,55.92,55.92,141463.0
2019-04-08 10:05:00,55.94,56.12,55.88,55.89,78856.0,55.94,56.12,55.88,55.89,78856.0
2019-04-08 10:10:00,55.87,55.95,55.81,55.95,82187.0,55.87,55.95,55.81,55.95,82187.0
2019-04-08 10:15:00,55.95,56.08,55.95,56.0,44269.0,55.95,56.08,55.95,56.0,44269.0
2019-04-08 10:20:00,56.0,56.06,55.95,56.01,40649.0,56.0,56.06,55.95,56.01,40649.0
2019-04-08 10:25:00,56.0,56.03,55.94,56.03,67004.0,56.0,56.03,55.94,56.03,67004.0
2019-04-08 10:30:00,56.03,56.12,55.96,56.01,71957.0,56.03,56.12,55.96,56.01,71957.0
2019-04-08 10:35:00,56.01,56.08,55.97,56.05,68478.0,56.01,56.08,55.97,56.05,68478.0
2019-04-08 10:40:00,56.04,56.08,55.95,55.96,76793.0,56.04,56.08,55.95,55.96,76793.0
2019-04-08 10:45:00,55.94,55.96,55.87,55.96,71007.0,55.94,55.96,55.87,55.96,71007.0
2019-04-08 10:50:00,55.96,56.09,55.92,56.03,55090.0,55.96,56.09,55.92,56.03,55090.0
2019-04-08 10:55:00,56.02,56.06,55.99,56.01,41910.0,56.02,56.06,55.99,56.01,41910.0
2019-04-08 11:00:00,56.01,56.14,56.0,56.1,56564.0,56.01,56.14,56.0,56.1,56564.0
2019-04-08 11:05:00,56.1,56.12,55.99,56.01,46968.0,56.1,56.12,55.99,56.01,46968.0
2019-04-08 11:10:00,56.01,56.03,55.94,55.98,95339.0,56.01,56.03,55.94,55.98,95339.0
2019-04-08 11:15:00,55.98,56.04,55.98,56.03,59038.0,55.98,56.04,55.98,56.03,59038.0
2019-04-08 11:20:00,56.01,56.04,55.81,55.99,156436.0,56.01,56.04,55.81,55.99,156436.0
2019-04-08 11:25:00,55.99,56.03,55.92,56.02,55779.0,55.99,56.03,55.92,56.02,55779.0
2019-04-08 11:30:00,56.01,56.15,55.99,56.01,43883.0,56.01,56.15,55.99,56.01,43883.0
2019-04-08 11:35:00,56.0,56.03,55.85,55.86,54804.0,56.0,56.03,55.85,55.86,54804.0
2019-04-08 11:40:00,55.86,55.94,55.82,55.93,80047.0,55.86,55.94,55.82,55.93,80047.0
2019-04-08 11:45:00,55.93,55.95,55.85,55.89,189381.0,55.93,55.95,55.85,55.89,189381.0
2019-04-08 11:50:00,55.87,55.88,55.53,55.59,66972.0,55.87,55.88,55.53,55.59,66972.0
2019-04-08 11:55:00,55.59,55.66,55.5,55.51,58428.0,55.59,55.66,55.5,55.51,58428.0
2019-04-08 12:00:00,55.52,55.53,55.21,55.31,60503.0,55.52,55.53,55.21,55.31,60503.0
2019-04-08 12:05:00,55.29,55.39,55.25,55.26,47091.0,55.29,55.39,55.25,55.26,47091.0
2019-04-08 12:10:00,55.26,55.31,55.24,55.25,30441.0,55.26,55.31,55.24,55.25,30441.0
2019-04-08 12:15:00,55.26,55.34,55.22,55.34,38162.0,55.26,55.34,55.22,55.34,38162.0
2019-04-08 12:20:00,55.32,55.5,55.32,55.49,56607.0,55.32,55.5,55.32,55.49,56607.0
2019-04-08 12:25:00,55.49,55.55,55.35,55.48,99117.0,55.49,55.55,55.35,55.48,99117.0
2019-04-08 12:30:00,55.46,55.49,55.34,55.48,51796.0,55.46,55.49,55.34,55.48,51796.0
2019-04-08 12:35:00,55.49,55.72,55.45,55.64,64400.0,55.49,55.72,55.45,55.64,64400.0
2019-04-08 12:40:00,55.65,55.78,55.62,55.78,34925.0,55.65,55.78,55.62,55.78,34925.0
2019-04-08 12:45:00,55.76,55.87,55.76,55.87,45862.0,55.76,55.87,55.76,55.87,45862.0
2019-04-08 12:50:00,55.89,55.96,55.8,55.96,63309.0,55.89,55.96,55.8,55.96,63309.0
2019-04-08 12:55:00,55.95,56.04,55.89,56.03,81358.0,55.95,56.04,55.89,56.03,81358.0
2019-04-08 13:00:00,56.05,56.06,55.9,55.92,64149.0,56.05,56.06,55.9,55.92,64149.0
2019-04-08 13:05:00,55.94,56.11,55.94,56.03,56363.0,55.94,56.11,55.94,56.03,56363.0
2019-04-08 13:10:00,56.04,56.13,56.0,56.08,55674.0,56.04,56.13,56.0,56.08,55674.0
2019-04-08 13:15:00,56.06,56.08,55.99,56.07,97958.0,56.06,56.08,55.99,56.07,97958.0
2019-04-08 13:20:00,56.07,56.26,56.04,56.2,62731.0,56.07,56.26,56.04,56.2,62731.0
2019-04-08 13:25:00,56.21,56.25,56.16,56.21,31326.0,56.21,56.25,56.16,56.21,31326.0
2019-04-08 13:30:00,56.2,56.25,56.09,56.19,103087.0,56.2,56.25,56.09,56.19,103087.0
2019-04-08 13:35:00,56.19,56.22,56.01,56.03,89802.0,56.19,56.22,56.01,56.03,89802.0
2019-04-08 13:40:00,56.03,56.06,55.89,55.9,59708.0,56.03,56.06,55.89,55.9,59708.0
2019-04-08 13:45:00,55.9,56.06,55.9,55.97,105870.0,55.9,56.06,55.9,55.97,105870.0
2019-04-08 13:50:00,55.96,56.13,55.91,56.12,40287.0,55.96,56.13,55.91,56.12,40287.0
2019-04-08 13:55:00,56.12,56.29,56.1,56.29,112715.0,56.12,56.29,56.1,56.29,112715.0
2019-04-08 14:00:00,56.3,56.36,56.29,56.34,54766.0,56.3,56.36,56.29,56.34,54766.0
2019-04-08 14:05:00,56.34,56.46,56.33,56.44,84228.0,56.34,56.46,56.33,56.44,84228.0
2019-04-08 14:10:00,56.45,56.58,56.38,56.41,106424.0,56.45,56.58,56.38,56.41,106424.0
2019-04-08 14:15:00,56.41,56.5,56.35,56.46,49439.0,56.41,56.5,56.35,56.46,49439.0
2019-04-08 14:20:00,56.46,56.49,56.41,56.43,94346.0,56.46,56.49,56.41,56.43,94346.0
2019-04-08 14:25:00,56.42,56.42,56.25,56.3,52475.0,56.42,56.42,56.25,56.3,52475.0
2019-04-08 14:30:00,56.31,56.43,56.3,56.41,47824.0,56.31,56.43,56.3,56.41,47824.0
2019-04-08 14:35:00,56.41,56.66,56.41,56.65,109597.0,56.41,56.66,56.41,56.65,109597.0
2019-04-08 14:40:00,56.66,56.72,56.62,56.69,68652.0,56.66,56.72,56.62,56.69,68652.0
2019-04-08 14:45:00,56.69,56.69,56.54,56.55,56256.0,56.69,56.69,56.54,56.55,56256.0
2019-04-08 14:50:00,56.55,56.71,56.55,56.64,108140.0,56.55,56.71,56.55,56.64,108140.0
2019-04-08 14:55:00,56.64,56.69,56.62,56.66,88485.0,56.64,56.69,56.62,56.66,88485.0
2019-04-08 15:00:00,56.66,56.68,56.58,56.62,86233.0,56.66,56.68,56.58,56.62,86233.0
2019-04-08 15:05:00,56.62,56.63,56.48,56.53,71585.0,56.62,56.63,56.48,56.53,71585.0
2019-04-08 15:10:00,56.54,56.56,56.51,56.53,105442.0,56.54,56.56,56.51,56.53,105442.0
2019-04-08 15:15:00,56.53,56.53,56.38,56.46,59961.0,56.53,56.53,56.38,56.46,59961.0
2019-04-08 15:20:00,56.45,56.54,56.45,56.52,128128.0,56.45,56.54,56.45,56.52,128128.0
2019-04-08 15:25:00,56.52,56.58,56.47,56.53,91651.0,56.52,56.58,56.47,56.53,91651.0
2019-04-08 15:30:00,56.53,56.54,56.4,56.46,96099.0,56.53,56.54,56.4,56.46,96099.0
2019-04-08 15:35:00,56.45,56.52,56.45,56.51,122097.0,56.45,56.52,56.45,56.51,122097.0
2019-04-08 15:40:00,56.51,56.65,56.49,56.58,220377.0,56.51,56.65,56.49,56.58,220377.0
2019-04-08 15:45:00,56.59,56.59,56.48,56.55,154307.0,56.59,56.59,56.48,56.55,154307.0
2019-04-08 15:50:00,56.55,56.63,56.49,56.53,250676.0,56.55,56.63,56.49,56.53,250676.0
2019-04-08 15:55:00,56.53,56.63,56.5,56.63,343863.0,56.53,56.63,56.5,56.63,343863.0
2019-04-09 09:30:00,56.37,56.37,56.0,56.14,75175.0,56.37,56.37,56.0,56.14,75175.0
2019-04-09 09:35:00,56.17,56.28,56.03,56.27,26103.0,56.17,56.28,56.03,56.27,26103.0
2019-04-09 09:40:00,56.27,56.39,56.21,56.35,59761.0,56.27,56.39,56.21,56.35,59761.0
2019-04-09 09:45:00,56.35,56.52,56.25,56.42,95365.0,56.35,56.52,56.25,56.42,95365.0
2019-04-09 09:50:00,56.41,56.54,56.38,56.47,191895.0,56.41,56.54,56.38,56.47,191895.0
2019-04-09 09:55:00,56.47,56.63,56.45,56.54,99430.0,56.47,56.63,56.45,56.54,99430.0
2019-04-09 10:00:00,56.54,56.55,56.22,56.29,63670.0,56.54,56.55,56.22,56.29,63670.0
2019-04-09 10:05:00,56.31,56.4,56.28,56.32,33531.0,56.31,56.4,56.28,56.32,33531.0
2019-04-09 10:10:00,56.3,56.32,56.14,56.19,41277.0,56.3,56.32,56.14,56.19,41277.0
2019-04-09 10:15:00,56.21,56.36,56.19,56.35,62800.0,56.21,56.36,56.19,56.35,62800.0
2019-04-09 10:20:00,56.36,56.36,56.15,56.17,49135.0,56.36,56.36,56.15,56.17,49135.0
2019-04-09 10:25:00,56.11,56.2,56.02,56.07,44250.0,56.11,56.2,56.02,56.07,44250.0
2019-04-09 10:30:00,56.08,56.17,56.08,56.13,29624.0,56.08,56.17,56.08,56.13,29624.0
2019-04-09 10:35:00,56.12,56.15,56.0,56.12,57184.0,56.12,56.15,56.0,56.12,57184.0
2019-04-09 10:40:00,56.13,56.21,56.07,56.1,48980.0,56.13,56.21,56.07,56.1,48980.0
2019-04-09 10:45:00,56.1,56.2,56.05,56.15,31810.0,56.1,56.2,56.05,56.15,31810.0
2019-04-09 10:50:00,56.15,56.24,56.11,56.24,38751.0,56.15,56.24,56.11,56.24,38751.0
2019-04-09 10:55:00,56.23,56.44,56.22,56.44,32250.0,56.23,56.44,56.22,56.44,32250.0
2019-04-09 11:00:00,56.44,56.5,56.35,56.42,84561.0,56.44,56.5,56.35,56.42,84561.0
2019-04-09 11:05:00,56.42,56.58,56.42,56.52,77813.0,56.42,56.58,56.42,56.52,77813.0
2019-04-09 11:10:00,56.52,57.05,56.5,56.94,197598.0,56.52,57.05,56.5,56.94,197598.0
2019-04-09 11:15:00,56.95,57.05,56.87,56.98,175551.0,56.95,57.05,56.87,56.98,175551.0
2019-04-09 11:20:00,56.98,57.33,56.89,57.3,156377.0,56.98,57.33,56.89,57.3,156377.0
2019-04-09 11:25:00,57.31,57.36,57.16,57.27,136795.0,57.31,57.36,57.16,57.27,136795.0
2019-04-09 11:30:00,57.26,57.37,56.95,56.95,212813.0,57.26,57.37,56.95,56.95,212813.0
2019-04-09 11:35:00,56.96,57.12,56.93,57.05,72158.0,56.96,57.12,56.93,57.05,72158.0
2019-04-09 11:40:00,57.03,57.14,56.99,57.14,64203.0,57.03,57.14,56.99,57.14,64203.0
2019-04-09 11:45:00,57.15,57.15,56.86,57.11,65150.0,57.15,57.15,56.86,57.11,65150.0
2019-04-09 11:50:00,57.08,57.15,56.97,57.12,47360.0,57.08,57.15,56.97,57.12,47360.0
2019-04-09 11:55:00,57.11,57.22,57.03,57.08,54996.0,57.11,57.22,57.03,57.08,54996.0
2019-04-09 12:00:00,57.08,57.16,56.95,56.96,51100.0,57.08,57.16,56.95,56.96,51100.0
2019-04-09 12:05:00,56.97,57.23,56.97,57.21,72891.0,56.97,57.23,56.97,57.21,72891.0
2019-04-09 12:10:00,57.18,57.29,57.15,57.2,31209.0,57.18,57.29,57.15,57.2,31209.0
2019-04-09 12:15:00,57.2,57.28,57.19,57.25,58496.0,57.2,57.28,57.19,57.25,58496.0
2019-04-09 12:20:00,57.25,57.42,57.25,57.29,93834.0,57.25,57.42,57.25,57.29,93834.0
2019-04-09 12:25:00,57.28,57.29,57.12,57.17,64060.0,57.28,57.29,57.12,57.17,64060.0
2019-04-09 12:30:00,57.18,57.4,57.17,57.39,126681.0,57.18,57.4,57.17,57.39,126681.0
2019-04-09 12:35:00,57.37,57.42,57.26,57.28,86365.0,57.37,57.42,57.26,57.28,86365.0
2019-04-09 12:40:00,57.28,57.39,57.17,57.18,58786.0,57.28,57.39,57.17,57.18,58786.0
2019-04-09 12:45:00,57.18,57.34,57.15,57.27,134599.0,57.18,57.34,57.15,57.27,134599.0
2019-04-09 12:50:00,57.28,57.38,57.28,57.3,41445.0,57.28,57.38,57.28,57.3,41445.0
2019-04-09 12:55:00,57.3,57.36,57.27,57.29,33468.0,57.3,57.36,57.27,57.29,33468.0
2019-04-09 13:00:00,57.29,57.34,57.25,57.31,91714.0,57.29,57.34,57.25,57.31,91714.0
2019-04-09 13:05:00,57.31,57.38,57.27,57.35,46769.0,57.31,57.38,57.27,57.35,46769.0
2019-04-09 13:10:00,57.35,57.43,57.34,57.4,60914.0,57.35,57.43,57.34,57.4,60914.0
2019-04-09 13:15:00,57.4,57.47,57.27,57.35,87287.0,57.4,57.47,57.27,57.35,87287.0
2019-04-09 13:20:00,57.35,57.42,57.32,57.38,59164.0,57.35,57.42,57.32,57.38,59164.0
2019-04-09 13:25:00,57.38,57.44,57.36,57.4,50292.0,57.38,57.44,57.36,57.4,50292.0
2019-04-09 13:30:00,57.39,57.44,57.34,57.4,57005.0,57.39,57.44,57.34,57.4,57005.0
2019-04-09 13:35:00,57.4,57.52,57.4,57.5,52820.0,57.4,57.52,57.4,57.5,52820.0
2019-04-09 13:40:00,57.51,57.64,57.5,57.62,71483.0,57.51,57.64,57.5,57.62,71483.0
2019-04-09 13:45:00,57.62,57.66,57.58,57.6,94787.0,57.62,57.66,57.58,57.6,94787.0
2019-04-09 13:50:00,57.59,57.67,57.58,57.67,98222.0,57.59,57.67,57.58,57.67,98222.0
2019-04-09 13:55:00,57.67,57.67,57.48,57.53,50838.0,57.67,57.67,57.48,57.53,50838.0
2019-04-09 14:00:00,57.53,57.67,57.51,57.65,130448.0,57.53,57.67,57.51,57.65,130448.0
2019-04-09 14:05:00,57.65,57.85,57.64,57.83,107425.0,57.65,57.85,57.64,57.83,107425.0
2019-04-09 14:10:00,57.84,57.92,57.8,57.89,84288.0,57.84,57.92,57.8,57.89,84288.0
2019-04-09 14:15:00,57.9,57.99,57.7,57.73,75289.0,57.9,57.99,57.7,57.73,75289.0
2019-04-09 14:20:00,57.74,57.87,57.69,57.77,81614.0,57.74,57.87,57.69,57.77,81614.0
2019-04-09 14:25:00,57.75,57.84,57.64,57.65,78877.0,57.75,57.84,57.64,57.65,78877.0
2019-04-09 14:30:00,57.65,57.67,57.44,57.47,103776.0,57.65,57.67,57.44,57.47,103776.0
2019-04-09 14:35:00,57.49,57.65,57.44,57.63,72370.0,57.49,57.65,57.44,57.63,72370.0
2019-04-09 14:40:00,57.63,57.72,57.61,57.71,95583.0,57.63,57.72,57.61,57.71,95583.0
2019-04-09 14:45:00,57.7,57.72,57.65,57.67,70414.0,57.7,57.72,57.65,57.67,70414.0
2019-04-09 14:50:00,57.67,57.76,57.67,57.74,85359.0,57.67,57.76,57.67,57.74,85359.0
2019-04-09 14:55:00,57.74,57.99,57.69,57.99,131306.0,57.74,57.99,57.69,57.99,131306.0
2019-04-09 15:00:00,57.99,58.25,57.96,58.13,377406.0,57.99,58.25,57.96,58.13,377406.0
2019-04-09 15:05:00,58.1,58.2,57.94,58.01,167741.0,58.1,58.2,57.94,58.01,167741.0
2019-04-09 15:10:00,58.01,58.12,57.97,58.07,199408.0,58.01,58.12,57.97,58.07,199408.0
2019-04-09 15:15:00,58.07,58.24,58.06,58.13,196693.0,58.07,58.24,58.06,58.13,196693.0
2019-04-09 15:20:00,58.14,58.17,57.91,57.92,100197.0,58.14,58.17,57.91,57.92,100197.0
2019-04-09 15:25:00,57.91,58.02,57.89,57.95,106682.0,57.91,58.02,57.89,57.95,106682.0
2019-04-09 15:30:00,57.96,57.97,57.81,57.86,181323.0,57.96,57.97,57.81,57.86,181323.0
2019-04-09 15:35:00,57.86,57.94,57.85,57.92,195843.0,57.86,57.94,57.85,57.92,195843.0
2019-04-09 15:40:00,57.92,58.01,57.84,57.84,200134.0,57.92,58.01,57.84,57.84,200134.0
2019-04-09 15:45:00,57.85,57.94,57.83,57.9,189988.0,57.85,57.94,57.83,57.9,189988.0
2019-04-09 15:50:00,57.91,58.05,57.88,57.92,339498.0,57.91,58.05,57.88,57.92,339498.0
2019-04-09 15:55:00,57.92,58.02,57.78,57.88,594797.0,57.92,58.02,57.78,57.88,594797.0
2019-04-10 09:30:00,58.08,58.18,57.9,58.05,145487.0,58.08,58.18,57.9,58.05,145487.0
2019-04-10 09:35:00,58.05,58.09,57.75,57.92,148079.0,58.05,58.09,57.75,57.92,148079.0
2019-04-10 09:40:00,57.92,58.17,57.9,58.1,90220.0,57.92,58.17,57.9,58.1,90220.0
2019-04-10 09:45:00,58.09,58.12,57.75,57.76,114013.0,58.09,58.12,57.75,57.76,114013.0
2019-04-10 09:50:00,57.78,57.94,57.66,57.93,97447.0,57.78,57.94,57.66,57.93,97447.0
2019-04-10 09:55:00,57.93,57.94,57.81,57.89,83903.0,57.93,57.94,57.81,57.89,83903.0
2019-04-10 10:00:00,57.91,57.97,57.75,57.77,111893.0,57.91,57.97,57.75,57.77,111893.0
2019-04-10 10:05:00,57.76,57.8,57.66,57.76,66305.0,57.76,57.8,57.66,57.76,66305.0
2019-04-10 10:10:00,57.76,57.85,57.56,57.63,78698.0,57.76,57.85,57.56,57.63,78698.0
2019-04-10 10:15:00,57.63,57.81,57.63,57.72,65149.0,57.63,57.81,57.63,57.72,65149.0
2019-04-10 10:20:00,57.72,57.72,57.52,57.52,96941.0,57.72,57.72,57.52,57.52,96941.0
2019-04-10 10:25:00,57.5,57.53,57.34,57.34,111397.0,57.5,57.53,57.34,57.34,111397.0
2019-04-10 10:30:00,57.33,57.56,57.31,57.4,129101.0,57.33,57.56,57.31,57.4,129101.0
2019-04-10 10:35:00,57.39,57.41,57.15,57.34,107795.0,57.39,57.41,57.15,57.34,107795.0
2019-04-10 10:40:00,57.34,57.47,57.31,57.41,79058.0,57.34,57.47,57.31,57.41,79058.0
2019-04-10 10:45:00,57.4,57.48,57.21,57.22,157473.0,57.4,57.48,57.21,57.22,157473.0
2019-04-10 10:50:00,57.24,57.41,57.24,57.32,78214.0,57.24,57.41,57.24,57.32,78214.0
2019-04-10 10:55:00,57.3,57.3,56.91,56.91,99297.0,57.3,57.3,56.91,56.91,99297.0
2019-04-10 11:00:00,56.9,57.27,56.86,57.22,113493.0,56.9,57.27,56.86,57.22,113493.0
2019-04-10 11:05:00,57.21,57.26,57.17,57.17,51881.0,57.21,57.26,57.17,57.17,51881.0
2019-04-10 11:10:00,57.16,57.16,57.03,57.09,41674.0,57.16,57.16,57.03,57.09,41674.0
2019-04-10 11:15:00,57.09,57.32,57.09,57.13,49645.0,57.09,57.32,57.09,57.13,49645.0
2019-04-10 11:20:00,57.12,57.24,57.04,57.24,34608.0,57.12,57.24,57.04,57.24,34608.0
2019-04-10 11:25:00,57.25,57.33,57.16,57.32,39640.0,57.25,57.33,57.16,57.32,39640.0
2019-04-10 11:30:00,57.32,57.43,57.32,57.4,43351.0,57.32,57.43,57.32,57.4,43351.0
2019-04-10 11:35:00,57.39,57.46,57.35,57.35,61914.0,57.39,57.46,57.35,57.35,61914.0
2019-04-10 11:40:00,57.36,57.36,57.23,57.24,26542.0,57.36,57.36,57.23,57.24,26542.0
2019-04-10 11:45:00,57.21,57.23,57.1,57.13,37595.0,57.21,57.23,57.1,57.13,37595.0
2019-04-10 11:50:00,57.13,57.15,57.11,57.12,31285.0,57.13,57.15,57.11,57.12,31285.0
2019-04-10 11:55:00,57.12,57.15,57.04,57.15,28179.0,57.12,57.15,57.04,57.15,28179.0
2019-04-10 12:00:00,57.15,57.2,57.12,57.15,36583.0,57.15,57.2,57.12,57.15,36583.0
2019-04-10 12:05:00,57.16,57.16,57.09,57.14,19533.0,57.16,57.16,57.09,57.14,19533.0
2019-04-10 12:10:00,57.14,57.15,57.06,57.07,25503.0,57.14,57.15,57.06,57.07,25503.0
2019-04-10 12:15:00,57.07,57.14,57.06,57.11,36772.0,57.07,57.14,57.06,57.11,36772.0
2019-04-10 12:20:00,57.1,57.23,57.1,57.23,36738.0,57.1,57.23,57.1,57.23,36738.0
2019-04-10 12:25:00,57.23,57.3,57.23,57.3,33068.0,57.23,57.3,57.23,57.3,33068.0
2019-04-10 12:30:00,57.3,57.32,57.22,57.29,31179.0,57.3,57.32,57.22,57.29,31179.0
2019-04-10 12:35:00,57.29,57.37,57.28,57.36,42850.0,57.29,57.37,57.28,57.36,42850.0
2019-04-10 12:40:00,57.36,57.37,57.3,57.37,35334.0,57.36,57.37,57.3,57.37,35334.0
2019-04-10 12:45:00,57.36,57.43,57.35,57.39,27535.0,57.36,57.43,57.35,57.39,27535.0
2019-04-10 12:50:00,57.4,57.49,57.37,57.45,97945.0,57.4,57.49,57.37,57.45,97945.0
2019-04-10 12:55:00,57.46,57.51,57.33,57.38,34368.0,57.46,57.51,57.33,57.38,34368.0
2019-04-10 13:00:00,57.39,57.47,57.39,57.42,34979.0,57.39,57.47,57.39,57.42,34979.0
2019-04-10 13:05:00,57.41,57.44,57.38,57.43,35910.0,57.41,57.44,57.38,57.43,35910.0
2019-04-10 13:10:00,57.42,57.43,57.26,57.3,58120.0,57.42,57.43,57.26,57.3,58120.0
2019-04-10 13:15:00,57.29,57.35,57.25,57.33,42232.0,57.29,57.35,57.25,57.33,42232.0
2019-04-10 13:20:00,57.32,57.38,57.32,57.33,38058.0,57.32,57.38,57.32,57.33,38058.0
2019-04-10 13:25:00,57.33,57.42,57.32,57.37,57404.0,57.33,57.42,57.32,57.37,57404.0
2019-04-10 13:30:00,57.37,57.39,57.31,57.31,35907.0,57.37,57.39,57.31,57.31,35907.0
2019-04-10 13:35:00,57.3,57.32,57.26,57.28,47309.0,57.3,57.32,57.26,57.28,47309.0
2019-04-10 13:40:00,57.29,57.29,57.14,57.15,27587.0,57.29,57.29,57.14,57.15,27587.0
2019-04-10 13:45:00,57.15,57.16,56.95,56.99,47975.0,57.15,57.16,56.95,56.99,47975.0
2019-04-10 13:50:00,56.98,57.09,56.89,57.06,39284.0,56.98,57.09,56.89,57.06,39284.0
2019-04-10 13:55:00,57.06,57.07,57.04,57.06,16480.0,57.06,57.07,57.04,57.06,16480.0
2019-04-10 14:00:00,57.06,57.06,57.0,57.0,26203.0,57.06,57.06,57.0,57.0,26203.0
2019-04-10 14:05:00,57.01,57.07,57.0,57.03,38886.0,57.01,57.07,57.0,57.03,38886.0
2019-04-10 14:10:00,57.04,57.05,57.0,57.05,47619.0,57.04,57.05,57.0,57.05,47619.0
2019-04-10 14:15:00,57.05,57.21,57.04,57.18,114448.0,57.05,57.21,57.04,57.18,114448.0
2019-04-10 14:20:00,57.18,57.21,57.02,57.09,88432.0,57.18,57.21,57.02,57.09,88432.0
2019-04-10 14:25:00,57.1,57.21,57.09,57.19,58000.0,57.1,57.21,57.09,57.19,58000.0
2019-04-10 14:30:00,57.2,57.23,57.15,57.23,67595.0,57.2,57.23,57.15,57.23,67595.0
2019-04-10 14:35:00,57.22,57.36,57.21,57.35,44446.0,57.22,57.36,57.21,57.35,44446.0
2019-04-10 14:40:00,57.36,57.44,57.34,57.4,41969.0,57.36,57.44,57.34,57.4,41969.0
2019-04-10 14:45:00,57.4,57.49,57.3,57.3,49101.0,57.4,57.49,57.3,57.3,49101.0
2019-04-10 14:50:00,57.31,57.34,57.23,57.27,56116.0,57.31,57.34,57.23,57.27,56116.0
2019-04-10 14:55:00,57.27,57.35,57.23,57.33,53854.0,57.27,57.35,57.23,57.33,53854.0
2019-04-10 15:00:00,57.32,57.4,57.3,57.4,75770.0,57.32,57.4,57.3,57.4,75770.0
2019-04-10 15:05:00,57.39,57.41,57.37,57.39,51354.0,57.39,57.41,57.37,57.39,51354.0
2019-04-10 15:10:00,57.39,57.39,57.31,57.33,57862.0,57.39,57.39,57.31,57.33,57862.0
2019-04-10 15:15:00,57.33,57.38,57.28,57.28,47422.0,57.33,57.38,57.28,57.28,47422.0
2019-04-10 15:20:00,57.29,57.31,57.2,57.25,87986.0,57.29,57.31,57.2,57.25,87986.0
2019-04-10 15:25:00,57.26,57.26,57.21,57.24,102887.0,57.26,57.26,57.21,57.24,102887.0
2019-04-10 15:30:00,57.25,57.38,57.21,57.38,189461.0,57.25,57.38,57.21,57.38,189461.0
2019-04-10 15:35:00,57.37,57.42,57.31,57.39,139081.0,57.37,57.42,57.31,57.39,139081.0
2019-04-10 15:40:00,57.39,57.53,57.2,57.51,637701.0,57.39,57.53,57.2,57.51,637701.0
2019-04-10 15:45:00,57.5,57.53,57.45,57.5,159845.0,57.5,57.53,57.45,57.5,159845.0
2019-04-10 15:50:00,57.5,57.5,57.4,57.4,184189.0,57.5,57.5,57.4,57.4,184189.0
2019-04-10 15:55:00,57.39,57.42,57.24,57.3,379465.0,57.39,57.42,57.24,57.3,379465.0
2019-04-11 09:30:00,57.42,57.9,57.35,57.84,91671.0,57.42,57.9,57.35,57.84,91671.0
2019-04-11 09:35:00,57.88,57.88,57.48,57.72,85825.0,57.88,57.88,57.48,57.72,85825.0
2019-04-11 09:40:00,57.7,57.79,57.38,57.48,46487.0,57.7,57.79,57.38,57.48,46487.0
2019-04-11 09:45:00,57.46,57.49,57.3,57.32,34645.0,57.46,57.49,57.3,57.32,34645.0
2019-04-11 09:50:00,57.34,57.34,57.12,57.19,51287.0,57.34,57.34,57.12,57.19,51287.0
2019-04-11 09:55:00,57.2,57.44,57.12,57.21,42097.0,57.2,57.44,57.12,57.21,42097.0
2019-04-11 10:00:00,57.22,57.22,57.05,57.11,47601.0,57.22,57.22,57.05,57.11,47601.0
2019-04-11 10:05:00,57.11,57.11,56.92,56.98,53475.0,57.11,57.11,56.92,56.98,53475.0
2019-04-11 10:10:00,56.97,56.98,56.68,56.77,58836.0,56.97,56.98,56.68,56.77,58836.0
2019-04-11 10:15:00,56.79,56.94,56.73,56.78,86665.0,56.79,56.94,56.73,56.78,86665.0
2019-04-11 10:20:00,56.74,56.91,56.62,56.81,122445.0,56.74,56.91,56.62,56.81,122445.0
2019-04-11 10:25:00,56.82,56.85,56.61,56.78,32069.0,56.82,56.85,56.61,56.78,32069.0
2019-04-11 10:30:00,56.78,56.78,56.67,56.73,33404.0,56.78,56.78,56.67,56.73,33404.0
2019-04-11 10:35:00,56.72,56.97,56.72,56.89,66012.0,56.72,56.97,56.72,56.89,66012.0
2019-04-11 10:40:00,56.89,57.09,56.89,56.97,56308.0,56.89,57.09,56.89,56.97,56308.0
2019-04-11 10:45:00,56.96,57.01,56.86,57.0,53059.0,56.96,57.01,56.86,57.0,53059.0
2019-04-11 10:50:00,56.99,57.01,56.66,56.66,60128.0,56.99,57.01,56.66,56.66,60128.0
2019-04-11 10:55:00,56.67,56.78,56.64,56.68,36989.0,56.67,56.78,56.64,56.68,36989.0
2019-04-11 11:00:00,56.67,56.7,56.45,56.51,37459.0,56.67,56.7,56.45,56.51,37459.0
2019-04-11 11:05:00,56.52,56.53,56.44,56.51,36338.0,56.52,56.53,56.44,56.51,36338.0
2019-04-11 11:10:00,56.48,56.5,56.41,56.45,39008.0,56.48,56.5,56.41,56.45,39008.0
2019-04-11 11:15:00,56.43,56.45,56.36,56.4,37328.0,56.43,56.45,56.36,56.4,37328.0
2019-04-11 11:20:00,56.42,56.54,56.39,56.47,40105.0,56.42,56.54,56.39,56.47,40105.0
2019-04-11 11:25:00,56.48,56.49,56.27,56.3,42976.0,56.48,56.49,56.27,56.3,42976.0
2019-04-11 11:30:00,56.3,56.32,56.08,56.21,67428.0,56.3,56.32,56.08,56.21,67428.0
2019-04-11 11:35:00,56.2,56.26,56.04,56.2,80477.0,56.2,56.26,56.04,56.2,80477.0
2019-04-11 11:40:00,56.2,56.23,56.05,56.07,126608.0,56.2,56.23,56.05,56.07,126608.0
2019-04-11 11:45:00,56.05,56.14,56.0,56.06,89608.0,56.05,56.14,56.0,56.06,89608.0
2019-04-11 11:50:00,56.05,56.12,55.95,55.98,45862.0,56.05,56.12,55.95,55.98,45862.0
2019-04-11 11:55:00,55.98,56.09,55.95,56.02,59452.0,55.98,56.09,55.95,56.02,59452.0
2019-04-11 12:00:00,56.01,56.01,55.81,55.89,77738.0,56.01,56.01,55.81,55.89,77738.0
2019-04-11 12:05:00,55.9,55.96,55.86,55.92,44449.0,55.9,55.96,55.86,55.92,44449.0
2019-04-11 12:10:00,55.93,55.94,55.78,55.85,116394.0,55.93,55.94,55.78,55.85,116394.0
2019-04-11 12:15:00,55.85,55.89,55.8,55.89,62913.0,55.85,55.89,55.8,55.89,62913.0
2019-04-11 12:20:00,55.9,55.93,55.84,55.91,65561.0,55.9,55.93,55.84,55.91,65561.0
2019-04-11 12:25:00,55.91,55.92,55.82,55.86,62379.0,55.91,55.92,55.82,55.86,62379.0
2019-04-11 12:30:00,55.88,55.91,55.83,55.89,60936.0,55.88,55.91,55.83,55.89,60936.0
2019-04-11 12:35:00,55.9,55.91,55.74,55.74,39047.0,55.9,55.91,55.74,55.74,39047.0
2019-04-11 12:40:00,55.74,55.8,55.65,55.77,48314.0,55.74,55.8,55.65,55.77,48314.0
2019-04-11 12:45:00,55.76,55.83,55.64,55.66,82822.0,55.76,55.83,55.64,55.66,82822.0
2019-04-11 12:50:00,55.67,55.67,55.54,55.61,78114.0,55.67,55.67,55.54,55.61,78114.0
2019-04-11 12:55:00,55.6,55.66,55.49,55.66,95506.0,55.6,55.66,55.49,55.66,95506.0
2019-04-11 13:00:00,55.66,55.83,55.61,55.73,140032.0,55.66,55.83,55.61,55.73,140032.0
2019-04-11 13:05:00,55.73,55.78,55.64,55.68,73688.0,55.73,55.78,55.64,55.68,73688.0
2019-04-11 13:10:00,55.68,55.72,55.51,55.56,49108.0,55.68,55.72,55.51,55.56,49108.0
2019-04-11 13:15:00,55.55,55.55,55.36,55.41,99810.0,55.55,55.55,55.36,55.41,99810.0
2019-04-11 13:20:00,55.41,55.49,55.4,55.42,30242.0,55.41,55.49,55.4,55.42,30242.0
2019-04-11 13:25:00,55.42,55.55,55.41,55.47,44337.0,55.42,55.55,55.41,55.47,44337.0
2019-04-11 13:30:00,55.47,55.48,55.39,55.39,33603.0,55.47,55.48,55.39,55.39,33603.0
2019-04-11 13:35:00,55.39,55.4,55.22,55.24,54735.0,55.39,55.4,55.22,55.24,54735.0
2019-04-11 13:40:00,55.23,55.25,55.16,55.23,80229.0,55.23,55.25,55.16,55.23,80229.0
2019-04-11 13:45:00,55.22,55.27,55.15,55.27,55588.0,55.22,55.27,55.15,55.27,55588.0
2019-04-11 13:50:00,55.27,55.35,55.23,55.3,65206.0,55.27,55.35,55.23,55.3,65206.0
2019-04-11 13:55:00,55.3,55.47,55.27,55.4,62098.0,55.3,55.47,55.27,55.4,62098.0
2019-04-11 14:00:00,55.39,55.48,55.34,55.48,53319.0,55.39,55.48,55.34,55.48,53319.0
2019-04-11 14:05:00,55.48,55.51,55.4,55.42,37447.0,55.48,55.51,55.4,55.42,37447.0
2019-04-11 14:10:00,55.42,55.47,55.39,55.47,31094.0,55.42,55.47,55.39,55.47,31094.0
2019-04-11 14:15:00,55.46,55.52,55.45,55.5,32110.0,55.46,55.52,55.45,55.5,32110.0
2019-04-11 14:20:00,55.5,55.53,55.38,55.43,111913.0,55.5,55.53,55.38,55.43,111913.0
2019-04-11 14:25:00,55.42,55.42,55.27,55.28,37966.0,55.42,55.42,55.27,55.28,37966.0
2019-04-11 14:30:00,55.27,55.4,55.27,55.38,26490.0,55.27,55.4,55.27,55.38,26490.0
2019-04-11 14:35:00,55.38,55.42,55.35,55.4,29964.0,55.38,55.42,55.35,55.4,29964.0
2019-04-11 14:40:00,55.4,55.53,55.4,55.45,445623.0,55.4,55.53,55.4,55.45,445623.0
2019-04-11 14:45:00,55.44,55.47,55.35,55.36,81716.0,55.44,55.47,55.35,55.36,81716.0
2019-04-11 14:50:00,55.35,55.36,55.27,55.34,50455.0,55.35,55.36,55.27,55.34,50455.0
2019-04-11 14:55:00,55.35,55.4,55.34,55.38,38793.0,55.35,55.4,55.34,55.38,38793.0
2019-04-11 15:00:00,55.37,55.46,55.34,55.41,55265.0,55.37,55.46,55.34,55.41,55265.0
2019-04-11 15:05:00,55.41,55.44,55.33,55.34,70374.0,55.41,55.44,55.33,55.34,70374.0
2019-04-11 15:10:00,55.34,55.42,55.33,55.39,42790.0,55.34,55.42,55.33,55.39,42790.0
2019-04-11 15:15:00,55.4,55.41,55.34,55.37,51690.0,55.4,55.41,55.34,55.37,51690.0
2019-04-11 15:20:00,55.36,55.39,55.29,55.3,61684.0,55.36,55.39,55.29,55.3,61684.0
2019-04-11 15:25:00,55.29,55.31,55.24,55.26,76528.0,55.29,55.31,55.24,55.26,76528.0
2019-04-11 15:30:00,55.27,55.33,55.25,55.28,53291.0,55.27,55.33,55.25,55.28,53291.0
2019-04-11 15:35:00,55.27,55.31,55.25,55.31,74629.0,55.27,55.31,55.25,55.31,74629.0
2019-04-11 15:40:00,55.3,55.32,55.24,55.25,111438.0,55.3,55.32,55.24,55.25,111438.0
2019-04-11 15:45:00,55.25,55.26,55.05,55.05,192960.0,55.25,55.26,55.05,55.05,192960.0
2019-04-11 15:50:00,55.05,55.17,55.03,55.16,399627.0,55.05,55.17,55.03,55.16,399627.0
2019-04-11 15:55:00,55.15,55.18,55.05,55.13,788918.0,55.15,55.18,55.05,55.13,788918.0
2019-04-12 09:30:00,55.32,55.45,54.98,55.02,66184.0,55.32,55.45,54.98,55.02,66184.0
2019-04-12 09:35:00,55.07,55.07,54.72,54.78,105021.0,55.07,55.07,54.72,54.78,105021.0
2019-04-12 09:40:00,54.75,54.91,54.53,54.87,108105.0,54.75,54.91,54.53,54.87,108105.0
2019-04-12 09:45:00,54.88,54.94,54.57,54.61,92371.0,54.88,54.94,54.57,54.61,92371.0
2019-04-12 09:50:00,54.62,54.65,54.29,54.59,81522.0,54.62,54.65,54.29,54.59,81522.0
2019-04-12 09:55:00,54.59,54.63,54.26,54.38,138975.0,54.59,54.63,54.26,54.38,138975.0
2019-04-12 10:00:00,54.38,54.61,54.28,54.36,97208.0,54.38,54.61,54.28,54.36,97208.0
2019-04-12 10:05:00,54.37,54.41,54.06,54.24,121547.0,54.37,54.41,54.06,54.24,121547.0
2019-04-12 10:10:00,54.24,54.26,54.06,54.06,147602.0,54.24,54.26,54.06,54.06,147602.0
2019-04-12 10:15:00,54.08,54.18,53.91,53.91,95564.0,54.08,54.18,53.91,53.91,95564.0
2019-04-12 10:20:00,53.91,53.93,53.71,53.76,215030.0,53.91,53.93,53.71,53.76,215030.0
2019-04-12 10:25:00,53.77,53.92,53.6,53.62,258782.0,53.77,53.92,53.6,53.62,258782.0
2019-04-12 10:30:00,53.62,53.62,53.16,53.33,530464.0,53.62,53.62,53.16,53.33,530464.0
2019-04-12 10:35:00,53.32,53.34,52.96,52.99,162273.0,53.32,53.34,52.96,52.99,162273.0
2019-04-12 10:40:00,52.98,53.04,52.79,52.85,157864.0,52.98,53.04,52.79,52.85,157864.0
2019-04-12 10:45:00,52.84,53.2,52.83,53.05,184445.0,52.84,53.2,52.83,53.05,184445.0
2019-04-12 10:50:00,53.05,53.3,52.89,53.16,144147.0,53.05,53.3,52.89,53.16,144147.0
2019-04-12 10:55:00,53.16,53.19,52.63,52.7,166806.0,53.16,53.19,52.63,52.7,166806.0
2019-04-12 11:00:00,52.7,52.88,52.58,52.68,147650.0,52.7,52.88,52.58,52.68,147650.0
2019-04-12 11:05:00,52.68,52.73,52.42,52.47,155709.0,52.68,52.73,52.42,52.47,155709.0
2019-04-12 11:10:00,52.47,52.93,52.43,52.79,162269.0,52.47,52.93,52.43,52.79,162269.0
2019-04-12 11:15:00,52.78,52.98,52.66,52.75,94368.0,52.78,52.98,52.66,52.75,94368.0
2019-04-12 11:20:00,52.75,52.79,52.61,52.69,81601.0,52.75,52.79,52.61,52.69,81601.0
2019-04-12 11:25:00,52.68,52.79,52.65,52.66,59336.0,52.68,52.79,52.65,52.66,59336.0
2019-04-12 11:30:00,52.65,52.78,52.6,52.78,100587.0,52.65,52.78,52.6,52.78,100587.0
2019-04-12 11:35:00,52.8,52.86,52.71,52.8,145343.0,52.8,52.86,52.71,52.8,145343.0
2019-04-12 11:40:00,52.83,52.91,52.75,52.75,71552.0,52.83,52.91,52.75,52.75,71552.0
2019-04-12 11:45:00,52.76,52.78,52.54,52.61,66492.0,52.76,52.78,52.54,52.61,66492.0
2019-04-12 11:50:00,52.62,52.65,52.38,52.45,113938.0,52.62,52.65,52.38,52.45,113938.0
2019-04-12 11:55:00,52.44,52.61,52.44,52.51,64880.0,52.44,52.61,52.44,52.51,64880.0
2019-04-12 12:00:00,52.5,52.62,52.5,52.61,97756.0,52.5,52.62,52.5,52.61,97756.0
2019-04-12 12:05:00,52.61,52.72,52.59,52.62,59384.0,52.61,52.72,52.59,52.62,59384.0
2019-04-12 12:10:00,52.62,52.65,52.55,52.59,41604.0,52.62,52.65,52.55,52.59,41604.0
2019-04-12 12:15:00,52.59,52.63,52.47,52.54,105907.0,52.59,52.63,52.47,52.54,105907.0
2019-04-12 12:20:00,52.53,52.55,52.36,52.52,93572.0,52.53,52.55,52.36,52.52,93572.0
2019-04-12 12:25:00,52.51,52.62,52.46,52.52,193614.0,52.51,52.62,52.46,52.52,193614.0
2019-04-12 12:30:00,52.53,52.84,52.53,52.84,250204.0,52.53,52.84,52.53,52.84,250204.0
2019-04-12 12:35:00,52.84,52.93,52.78,52.85,142114.0,52.84,52.93,52.78,52.85,142114.0
2019-04-12 12:40:00,52.85,53.19,52.83,52.93,712422.0,52.85,53.19,52.83,52.93,712422.0
2019-04-12 12:45:00,52.9,52.92,52.67,52.85,305785.0,52.9,52.92,52.67,52.85,305785.0
2019-04-12 12:50:00,52.86,52.92,52.77,52.79,98790.0,52.86,52.92,52.77,52.79,98790.0
2019-04-12 12:55:00,52.79,52.99,52.79,52.9,86347.0,52.79,52.99,52.79,52.9,86347.0
2019-04-12 13:00:00,52.91,53.01,52.84,53.01,55998.0,52.91,53.01,52.84,53.01,55998.0
2019-04-12 13:05:00,53.0,53.06,52.94,53.03,255937.0,53.0,53.06,52.94,53.03,255937.0
2019-04-12 13:10:00,53.03,53.35,52.95,53.29,85450.0,53.03,53.35,52.95,53.29,85450.0
2019-04-12 13:15:00,53.29,53.33,53.2,53.24,42312.0,53.29,53.33,53.2,53.24,42312.0
2019-04-12 13:20:00,53.25,53.31,53.2,53.28,35572.0,53.25,53.31,53.2,53.28,35572.0
2019-04-12 13:25:00,53.28,53.44,53.26,53.42,76681.0,53.28,53.44,53.26,53.42,76681.0
2019-04-12 13:30:00,53.43,53.45,53.36,53.37,31179.0,53.43,53.45,53.36,53.37,31179.0
2019-04-12 13:35:00,53.38,53.38,53.23,53.29,45085.0,53.38,53.38,53.23,53.29,45085.0
2019-04-12 13:40:00,53.28,53.3,53.19,53.23,38791.0,53.28,53.3,53.19,53.23,38791.0
2019-04-12 13:45:00,53.22,53.3,53.2,53.26,36826.0,53.22,53.3,53.2,53.26,36826.0
2019-04-12 13:50:00,53.27,53.27,53.19,53.19,18509.0,53.27,53.27,53.19,53.19,18509.0
2019-04-12 13:55:00,53.2,53.22,53.13,53.19,25780.0,53.2,53.22,53.13,53.19,25780.0
2019-04-12 14:00:00,53.2,53.3,53.18,53.23,75698.0,53.2,53.3,53.18,53.23,75698.0
2019-04-12 14:05:00,53.24,53.25,53.14,53.2,56912.0,53.24,53.25,53.14,53.2,56912.0
2019-04-12 14:10:00,53.18,53.2,53.08,53.13,56737.0,53.18,53.2,53.08,53.13,56737.0
2019-04-12 14:15:00,53.13,53.16,53.07,53.16,87712.0,53.13,53.16,53.07,53.16,87712.0
2019-04-12 14:20:00,53.15,53.27,53.12,53.15,96092.0,53.15,53.27,53.12,53.15,96092.0
2019-04-12 14:25:00,53.15,53.2,53.1,53.19,39646.0,53.15,53.2,53.1,53.19,39646.0
2019-04-12 14:30:00,53.2,53.23,53.17,53.19,63043.0,53.2,53.23,53.17,53.19,63043.0
2019-04-12 14:35:00,53.18,53.22,53.08,53.1,28424.0,53.18,53.22,53.08,53.1,28424.0
2019-04-12 14:40:00,53.08,53.16,53.04,53.16,36108.0,53.08,53.16,53.04,53.16,36108.0
2019-04-12 14:45:00,53.16,53.2,53.03,53.04,34001.0,53.16,53.2,53.03,53.04,34001.0
2019-04-12 14:50:00,53.05,53.09,52.98,53.08,37565.0,53.05,53.09,52.98,53.08,37565.0
2019-04-12 14:55:00,53.08,53.09,53.0,53.0,31003.0,53.08,53.09,53.0,53.0,31003.0
2019-04-12 15:00:00,53.0,53.02,52.89,52.99,76242.0,53.0,53.02,52.89,52.99,76242.0
2019-04-12 15:05:00,52.98,52.98,52.83,52.86,31932.0,52.98,52.98,52.83,52.86,31932.0
2019-04-12 15:10:00,52.86,52.89,52.79,52.79,38390.0,52.86,52.89,52.79,52.79,38390.0
2019-04-12 15:15:00,52.8,52.86,52.72,52.73,80917.0,52.8,52.86,52.72,52.73,80917.0
2019-04-12 15:20:00,52.72,52.74,52.6,52.69,48041.0,52.72,52.74,52.6,52.69,48041.0
2019-04-12 15:25:00,52.69,52.83,52.64,52.8,59172.0,52.69,52.83,52.64,52.8,59172.0
2019-04-12 15:30:00,52.8,52.81,52.69,52.73,57181.0,52.8,52.81,52.69,52.73,57181.0
2019-04-12 15:35:00,52.73,52.85,52.71,52.81,94403.0,52.73,52.85,52.71,52.81,94403.0
2019-04-12 15:40:00,52.82,52.82,52.76,52.76,72565.0,52.82,52.82,52.76,52.76,72565.0
2019-04-12 15:45:00,52.76,52.8,52.7,52.73,154344.0,52.76,52.8,52.7,52.73,154344.0
2019-04-12 15:50:00,52.73,52.92,52.73,52.88,225839.0,52.73,52.92,52.73,52.88,225839.0
2019-04-12 15:55:00,52.89,53.04,52.83,52.93,425414.0,52.89,53.04,52.83,52.93,425414.0
2019-04-15 09:30:00,53.07,53.22,52.26,52.65,373823.0,53.07,53.22,52.26,52.65,373823.0
2019-04-15 09:35:00,52.67,53.0,52.6,52.61,182763.0,52.67,53.0,52.6,52.61,182763.0
2019-04-15 09:40:00,52.63,52.92,52.54,52.87,110071.0,52.63,52.92,52.54,52.87,110071.0
2019-04-15 09:45:00,52.87,52.91,52.47,52.51,72856.0,52.87,52.91,52.47,52.51,72856.0
2019-04-15 09:50:00,52.51,52.6,52.38,52.51,110492.0,52.51,52.6,52.38,52.51,110492.0
2019-04-15 09:55:00,52.52,52.52,52.3,52.38,77922.0,52.52,52.52,52.3,52.38,77922.0
2019-04-15 10:00:00,52.38,52.6,52.36,52.5,62179.0,52.38,52.6,52.36,52.5,62179.0
2019-04-15 10:05:00,52.5,52.82,52.48,52.76,179205.0,52.5,52.82,52.48,52.76,179205.0
2019-04-15 10:10:00,52.77,52.98,52.74,52.87,98179.0,52.77,52.98,52.74,52.87,98179.0
2019-04-15 10:15:00,52.87,52.87,52.56,52.58,67136.0,52.87,52.87,52.56,52.58,67136.0
2019-04-15 10:20:00,52.59,52.68,52.47,52.49,50572.0,52.59,52.68,52.47,52.49,50572.0
2019-04-15 10:25:00,52.49,52.72,52.43,52.7,65691.0,52.49,52.72,52.43,52.7,65691.0
2019-04-15 10:30:00,52.72,52.95,52.65,52.8,63193.0,52.72,52.95,52.65,52.8,63193.0
2019-04-15 10:35:00,52.79,52.82,52.62,52.64,41623.0,52.79,52.82,52.62,52.64,41623.0
2019-04-15 10:40:00,52.63,52.65,52.52,52.58,41159.0,52.63,52.65,52.52,52.58,41159.0
2019-04-15 10:45:00,52.58,52.67,52.42,52.54,89408.0,52.58,52.67,52.42,52.54,89408.0
2019-04-15 10:50:00,52.55,52.56,52.42,52.44,95040.0,52.55,52.56,52.42,52.44,95040.0
2019-04-15 10:55:00,52.45,52.6,52.41,52.5,51108.0,52.45,52.6,52.41,52.5,51108.0
2019-04-15 11:00:00,52.5,52.61,52.48,52.48,48843.0,52.5,52.61,52.48,52.48,48843.0
2019-04-15 11:05:00,52.47,52.48,52.37,52.39,63197.0,52.47,52.48,52.37,52.39,63197.0
2019-04-15 11:10:00,52.4,52.42,52.28,52.4,110430.0,52.4,52.42,52.28,52.4,110430.0
2019-04-15 11:15:00,52.39,52.49,52.34,52.48,132179.0,52.39,52.49,52.34,52.48,132179.0
2019-04-15 11:20:00,52.47,52.64,52.46,52.54,51536.0,52.47,52.64,52.46,52.54,51536.0
2019-04-15 11:25:00,52.55,52.63,52.48,52.61,42638.0,52.55,52.63,52.48,52.61,42638.0
2019-04-15 11:30:00,52.6,52.72,52.6,52.72,34235.0,52.6,52.72,52.6,52.72,34235.0
2019-04-15 11:35:00,52.72,52.81,52.68,52.76,74980.0,52.72,52.81,52.68,52.76,74980.0
2019-04-15 11:40:00,52.77,52.84,52.75,52.83,36546.0,52.77,52.84,52.75,52.83,36546.0
2019-04-15 11:45:00,52.84,52.88,52.81,52.81,27477.0,52.84,52.88,52.81,52.81,27477.0
2019-04-15 11:50:00,52.82,53.0,52.82,53.0,42136.0,52.82,53.0,52.82,53.0,42136.0
2019-04-15 11:55:00,52.99,53.0,52.85,52.87,33949.0,52.99,53.0,52.85,52.87,33949.0
2019-04-15 12:00:00,52.88,52.88,52.66,52.69,23896.0,52.88,52.88,52.66,52.69,23896.0
2019-04-15 12:05:00,52.69,52.72,52.58,52.6,54723.0,52.69,52.72,52.58,52.6,54723.0
2019-04-15 12:10:00,52.61,52.65,52.46,52.63,39467.0,52.61,52.65,52.46,52.63,39467.0
2019-04-15 12:15:00,52.62,52.71,52.59,52.7,22795.0,52.62,52.71,52.59,52.7,22795.0
2019-04-15 12:20:00,52.7,52.7,52.55,52.61,24249.0,52.7,52.7,52.55,52.61,24249.0
2019-04-15 12:25:00,52.62,52.65,52.52,52.63,27867.0,52.62,52.65,52.52,52.63,27867.0
2019-04-15 12:30:00,52.64,52.74,52.59,52.59,28087.0,52.64,52.74,52.59,52.59,28087.0
2019-04-15 12:35:00,52.58,52.67,52.56,52.64,14405.0,52.58,52.67,52.56,52.64,14405.0
2019-04-15 12:40:00,52.63,52.75,52.63,52.71,29693.0,52.63,52.75,52.63,52.71,29693.0
2019-04-15 12:45:00,52.71,52.76,52.68,52.72,35286.0,52.71,52.76,52.68,52.72,35286.0
2019-04-15 12:50:00,52.73,52.74,52.65,52.67,12735.0,52.73,52.74,52.65,52.67,12735.0
2019-04-15 12:55:00,52.66,52.68,52.57,52.63,15916.0,52.66,52.68,52.57,52.63,15916.0
2019-04-15 13:00:00,52.63,52.73,52.62,52.71,15507.0,52.63,52.73,52.62,52.71,15507.0
2019-04-15 13:05:00,52.71,52.71,52.65,52.67,15282.0,52.71,52.71,52.65,52.67,15282.0
2019-04-15 13:10:00,52.68,52.69,52.64,52.66,12581.0,52.68,52.69,52.64,52.66,12581.0
2019-04-15 13:15:00,52.66,52.66,52.62,52.63,14149.0,52.66,52.66,52.62,52.63,14149.0
2019-04-15 13:20:00,52.63,52.64,52.58,52.64,22359.0,52.63,52.64,52.58,52.64,22359.0
2019-04-15 13:25:00,52.63,52.73,52.61,52.67,18409.0,52.63,52.73,52.61,52.67,18409.0
2019-04-15 13:30:00,52.66,52.7,52.65,52.66,45896.0,52.66,52.7,52.65,52.66,45896.0
2019-04-15 13:35:00,52.65,52.69,52.57,52.57,50390.0,52.65,52.69,52.57,52.57,50390.0
2019-04-15 13:40:00,52.57,52.72,52.57,52.72,24682.0,52.57,52.72,52.57,52.72,24682.0
2019-04-15 13:45:00,52.72,52.8,52.7,52.8,66295.0,52.72,52.8,52.7,52.8,66295.0
2019-04-15 13:50:00,52.8,52.81,52.72,52.73,35075.0,52.8,52.81,52.72,52.73,35075.0
2019-04-15 13:55:00,52.73,52.74,52.61,52.63,45541.0,52.73,52.74,52.61,52.63,45541.0
2019-04-15 14:00:00,52.63,52.65,52.55,52.57,23784.0,52.63,52.65,52.55,52.57,23784.0
2019-04-15 14:05:00,52.57,52.7,52.56,52.69,37605.0,52.57,52.7,52.56,52.69,37605.0
2019-04-15 14:10:00,52.69,52.76,52.67,52.74,32351.0,52.69,52.76,52.67,52.74,32351.0
2019-04-15 14:15:00,52.74,52.8,52.73,52.75,28624.0,52.74,52.8,52.73,52.75,28624.0
2019-04-15 14:20:00,52.75,52.79,52.68,52.79,39233.0,52.75,52.79,52.68,52.79,39233.0
2019-04-15 14:25:00,52.79,52.82,52.75,52.79,25872.0,52.79,52.82,52.75,52.79,25872.0
2019-04-15 14:30:00,52.8,52.81,52.77,52.81,21184.0,52.8,52.81,52.77,52.81,21184.0
2019-04-15 14:35:00,52.82,52.85,52.78,52.85,12725.0,52.82,52.85,52.78,52.85,12725.0
2019-04-15 14:40:00,52.85,53.02,52.85,53.02,28908.0,52.85,53.02,52.85,53.02,28908.0
2019-04-15 14:45:00,53.02,53.04,52.89,52.89,21226.0,53.02,53.04,52.89,52.89,21226.0
2019-04-15 14:50:00,52.89,52.97,52.87,52.97,18474.0,52.89,52.97,52.87,52.97,18474.0
2019-04-15 14:55:00,52.96,52.97,52.87,52.88,30957.0,52.96,52.97,52.87,52.88,30957.0
2019-04-15 15:00:00,52.89,52.99,52.86,52.99,34724.0,52.89,52.99,52.86,52.99,34724.0
2019-04-15 15:05:00,52.99,53.12,52.99,53.05,58561.0,52.99,53.12,52.99,53.05,58561.0
2019-04-15 15:10:00,53.04,53.08,53.0,53.01,31076.0,53.04,53.08,53.0,53.01,31076.0
2019-04-15 15:15:00,53.0,53.06,52.99,53.04,51230.0,53.0,53.06,52.99,53.04,51230.0
2019-04-15 15:20:00,53.04,53.07,52.97,53.03,72400.0,53.04,53.07,52.97,53.03,72400.0
2019-04-15 15:25:00,53.04,53.14,53.03,53.11,41951.0,53.04,53.14,53.03,53.11,41951.0
2019-04-15 15:30:00,53.11,53.15,53.07,53.07,46697.0,53.11,53.15,53.07,53.07,46697.0
2019-04-15 15:35:00,53.07,53.12,53.04,53.12,56733.0,53.07,53.12,53.04,53.12,56733.0
2019-04-15 15:40:00,53.11,53.19,53.1,53.18,61040.0,53.11,53.19,53.1,53.18,61040.0
2019-04-15 15:45:00,53.19,53.2,53.05,53.09,92648.0,53.19,53.2,53.05,53.09,92648.0
2019-04-15 15:50:00,53.08,53.24,53.07,53.2,144987.0,53.08,53.24,53.07,53.2,144987.0
2019-04-15 15:55:00,53.2,53.23,53.15,53.2,242055.0,53.2,53.23,53.15,53.2,242055.0
2019-04-16 09:30:00,53.98,53.98,53.1,53.1,159807.0,53.98,53.98,53.1,53.1,159807.0
2019-04-16 09:35:00,53.13,53.48,53.1,53.22,78447.0,53.13,53.48,53.1,53.22,78447.0
2019-04-16 09:40:00,53.23,53.32,52.73,52.82,133709.0,53.23,53.32,52.73,52.82,133709.0
2019-04-16 09:45:00,52.81,52.83,52.1,52.14,215581.0,52.81,52.83,52.1,52.14,215581.0
2019-04-16 09:50:00,52.12,52.13,51.76,52.0,363495.0,52.12,52.13,51.76,52.0,363495.0
2019-04-16 09:55:00,52.01,52.62,51.98,52.53,209697.0,52.01,52.62,51.98,52.53,209697.0
2019-04-16 10:00:00,52.54,52.77,52.47,52.64,89863.0,52.54,52.77,52.47,52.64,89863.0
2019-04-16 10:05:00,52.66,52.92,52.51,52.74,120540.0,52.66,52.92,52.51,52.74,120540.0
2019-04-16 10:10:00,52.74,52.8,52.4,52.4,70232.0,52.74,52.8,52.4,52.4,70232.0
2019-04-16 10:15:00,52.41,52.57,52.33,52.33,62798.0,52.41,52.57,52.33,52.33,62798.0
2019-04-16 10:20:00,52.33,52.52,52.27,52.34,71516.0,52.33,52.52,52.27,52.34,71516.0
2019-04-16 10:25:00,52.36,52.5,52.19,52.19,54919.0,52.36,52.5,52.19,52.19,54919.0
2019-04-16 10:30:00,52.17,52.31,52.07,52.24,99330.0,52.17,52.31,52.07,52.24,99330.0
2019-04-16 10:35:00,52.2,52.32,52.16,52.2,56955.0,52.2,52.32,52.16,52.2,56955.0
2019-04-16 10:40:00,52.2,52.2,51.9,51.94,139121.0,52.2,52.2,51.9,51.94,139121.0
2019-04-16 10:45:00,51.93,51.96,51.71,51.71,59927.0,51.93,51.96,51.71,51.71,59927.0
2019-04-16 10:50:00,51.73,51.78,51.52,51.54,90611.0,51.73,51.78,51.52,51.54,90611.0
2019-04-16 10:55:00,51.52,51.54,51.36,51.45,164149.0,51.52,51.54,51.36,51.45,164149.0
2019-04-16 11:00:00,51.43,51.55,51.27,51.34,115911.0,51.43,51.55,51.27,51.34,115911.0
2019-04-16 11:05:00,51.33,51.4,51.12,51.28,117001.0,51.33,51.4,51.12,51.28,117001.0
2019-04-16 11:10:00,51.28,51.28,50.97,51.0,112971.0,51.28,51.28,50.97,51.0,112971.0
2019-04-16 11:15:00,51.0,51.06,50.89,50.97,84372.0,51.0,51.06,50.89,50.97,84372.0
2019-04-16 11:20:00,50.99,51.18,50.9,50.99,165189.0,50.99,51.18,50.9,50.99,165189.0
2019-04-16 11:25:00,51.0,51.06,50.9,51.05,98776.0,51.0,51.06,50.9,51.05,98776.0
2019-04-16 11:30:00,51.04,51.35,51.0,51.13,114731.0,51.04,51.35,51.0,51.13,114731.0
2019-04-16 11:35:00,51.14,51.32,51.12,51.18,99169.0,51.14,51.32,51.12,51.18,99169.0
2019-04-16 11:40:00,51.17,51.4,51.0,51.27,184809.0,51.17,51.4,51.0,51.27,184809.0
2019-04-16 11:45:00,51.28,51.28,51.01,51.22,103646.0,51.28,51.28,51.01,51.22,103646.0
2019-04-16 11:50:00,51.23,51.23,51.02,51.08,109862.0,51.23,51.23,51.02,51.08,109862.0
2019-04-16 11:55:00,51.07,51.11,50.95,50.95,89199.0,51.07,51.11,50.95,50.95,89199.0
2019-04-16 12:00:00,50.97,51.13,50.97,51.1,212896.0,50.97,51.13,50.97,51.1,212896.0
2019-04-16 12:05:00,51.1,51.19,51.01,51.1,86071.0,51.1,51.19,51.01,51.1,86071.0
2019-04-16 12:10:00,51.11,51.11,50.87,50.96,111767.0,51.11,51.11,50.87,50.96,111767.0
2019-04-16 12:15:00,50.95,50.96,50.82,50.89,79890.0,50.95,50.96,50.82,50.89,79890.0
2019-04-16 12:20:00,50.88,50.97,50.83,50.9,25667.0,50.88,50.97,50.83,50.9,25667.0
2019-04-16 12:25:00,50.9,50.95,50.68,50.73,83458.0,50.9,50.95,50.68,50.73,83458.0
2019-04-16 12:30:00,50.75,50.8,50.65,50.66,55933.0,50.75,50.8,50.65,50.66,55933.0
2019-04-16 12:35:00,50.66,50.72,50.5,50.58,97189.0,50.66,50.72,50.5,50.58,97189.0
2019-04-16 12:40:00,50.57,50.69,50.48,50.48,96081.0,50.57,50.69,50.48,50.48,96081.0
2019-04-16 12:45:00,50.48,50.58,50.45,50.52,108100.0,50.48,50.58,50.45,50.52,108100.0
2019-04-16 12:50:00,50.54,50.56,50.39,50.53,90988.0,50.54,50.56,50.39,50.53,90988.0
2019-04-16 12:55:00,50.54,50.57,50.23,50.25,117141.0,50.54,50.57,50.23,50.25,117141.0
2019-04-16 13:00:00,50.25,50.33,50.15,50.15,106812.0,50.25,50.33,50.15,50.15,106812.0
2019-04-16 13:05:00,50.15,50.26,50.1,50.12,135351.0,50.15,50.26,50.1,50.12,135351.0
2019-04-16 13:10:00,50.13,50.35,50.09,50.34,118132.0,50.13,50.35,50.09,50.34,118132.0
2019-04-16 13:15:00,50.35,50.47,50.34,50.45,81837.0,50.35,50.47,50.34,50.45,81837.0
2019-04-16 13:20:00,50.45,50.48,50.26,50.29,65452.0,50.45,50.48,50.26,50.29,65452.0
2019-04-16 13:25:00,50.27,50.28,50.18,50.19,70381.0,50.27,50.28,50.18,50.19,70381.0
2019-04-16 13:30:00,50.19,50.22,50.11,50.11,114672.0,50.19,50.22,50.11,50.11,114672.0
2019-04-16 13:35:00,50.12,50.17,50.03,50.07,113977.0,50.12,50.17,50.03,50.07,113977.0
2019-04-16 13:40:00,50.06,50.06,49.75,49.78,198883.0,50.06,50.06,49.75,49.78,198883.0
2019-04-16 13:45:00,49.78,49.82,49.71,49.79,158783.0,49.78,49.82,49.71,49.79,158783.0
2019-04-16 13:50:00,49.78,49.78,49.54,49.61,220970.0,49.78,49.78,49.54,49.61,220970.0
2019-04-16 13:55:00,49.63,49.81,49.53,49.81,157504.0,49.63,49.81,49.53,49.81,157504.0
2019-04-16 14:00:00,49.81,49.81,49.37,49.39,124804.0,49.81,49.81,49.37,49.39,124804.0
2019-04-16 14:05:00,49.39,49.45,49.27,49.3,141044.0,49.39,49.45,49.27,49.3,141044.0
2019-04-16 14:10:00,49.3,49.46,49.29,49.37,114562.0,49.3,49.46,49.29,49.37,114562.0
2019-04-16 14:15:00,49.38,50.06,49.35,49.87,267569.0,49.38,50.06,49.35,49.87,267569.0
2019-04-16 14:20:00,49.86,49.95,49.75,49.94,155723.0,49.86,49.95,49.75,49.94,155723.0
2019-04-16 14:25:00,49.94,50.34,49.9,50.1,337150.0,49.94,50.34,49.9,50.1,337150.0
2019-04-16 14:30:00,50.08,50.08,49.76,49.84,212410.0,50.08,50.08,49.76,49.84,212410.0
2019-04-16 14:35:00,49.84,49.85,49.72,49.78,112103.0,49.84,49.85,49.72,49.78,112103.0
2019-04-16 14:40:00,49.78,50.07,49.77,50.02,46243.0,49.78,50.07,49.77,50.02,46243.0
2019-04-16 14:45:00,50.03,50.12,49.9,50.12,115653.0,50.03,50.12,49.9,50.12,115653.0
2019-04-16 14:50:00,50.14,50.14,49.95,50.0,57698.0,50.14,50.14,49.95,50.0,57698.0
2019-04-16 14:55:00,50.01,50.25,50.0,50.2,66201.0,50.01,50.25,50.0,50.2,66201.0
2019-04-16 15:00:00,50.21,50.23,50.16,50.18,70971.0,50.21,50.23,50.16,50.18,70971.0
2019-04-16 15:05:00,50.18,50.25,50.12,50.15,68954.0,50.18,50.25,50.12,50.15,68954.0
2019-04-16 15:10:00,50.16,50.23,50.12,50.17,48837.0,50.16,50.23,50.12,50.17,48837.0
2019-04-16 15:15:00,50.18,50.2,50.05,50.11,74768.0,50.18,50.2,50.05,50.11,74768.0
2019-04-16 15:20:00,50.11,50.31,50.11,50.22,94998.0,50.11,50.31,50.11,50.22,94998.0
2019-04-16 15:25:00,50.22,50.23,50.15,50.19,79928.0,50.22,50.23,50.15,50.19,79928.0
2019-04-16 15:30:00,50.18,50.19,50.15,50.17,139511.0,50.18,50.19,50.15,50.17,139511.0
2019-04-16 15:35:00,50.17,50.31,50.16,50.27,268613.0,50.17,50.31,50.16,50.27,268613.0
2019-04-16 15:40:00,50.26,50.26,50.17,50.2,148442.0,50.26,50.26,50.17,50.2,148442.0
2019-04-16 15:45:00,50.21,50.21,50.05,50.05,209961.0,50.21,50.21,50.05,50.05,209961.0
2019-04-16 15:50:00,50.05,50.1,50.0,50.1,277879.0,50.05,50.1,50.0,50.1,277879.0
2019-04-16 15:55:00,50.1,50.19,50.04,50.07,518377.0,50.1,50.19,50.04,50.07,518377.0
2019-04-17 09:30:00,50.06,50.07,49.62,49.76,130742.0,50.06,50.07,49.62,49.76,130742.0
2019-04-17 09:35:00,49.73,49.75,48.38,48.45,409019.0,49.73,49.75,48.38,48.45,409019.0
2019-04-17 09:40:00,48.44,48.53,48.11,48.28,252813.0,48.44,48.53,48.11,48.28,252813.0
2019-04-17 09:45:00,48.31,48.39,47.64,47.96,368885.0,48.31,48.39,47.64,47.96,368885.0
2019-04-17 09:50:00,47.97,48.64,47.81,48.63,293654.0,47.97,48.64,47.81,48.63,293654.0
2019-04-17 09:55:00,48.63,48.68,48.33,48.37,216927.0,48.63,48.68,48.33,48.37,216927.0
2019-04-17 10:00:00,48.37,48.68,48.3,48.67,301419.0,48.37,48.68,48.3,48.67,301419.0
2019-04-17 10:05:00,48.67,48.94,48.53,48.55,347140.0,48.67,48.94,48.53,48.55,347140.0
2019-04-17 10:10:00,48.55,48.99,48.5,48.93,235455.0,48.55,48.99,48.5,48.93,235455.0
2019-04-17 10:15:00,48.92,49.31,48.89,49.12,152397.0,48.92,49.31,48.89,49.12,152397.0
2019-04-17 10:20:00,49.13,49.22,48.84,48.92,125519.0,49.13,49.22,48.84,48.92,125519.0
2019-04-17 10:25:00,48.93,49.04,48.81,48.99,97389.0,48.93,49.04,48.81,48.99,97389.0
2019-04-17 10:30:00,49.0,49.03,48.71,49.01,115294.0,49.0,49.03,48.71,49.01,115294.0
2019-04-17 10:35:00,49.01,49.29,48.97,49.05,94903.0,49.01,49.29,48.97,49.05,94903.0
2019-04-17 10:40:00,49.07,49.12,48.97,49.07,54812.0,49.07,49.12,48.97,49.07,54812.0
2019-04-17 10:45:00,49.08,49.25,48.99,49.0,78808.0,49.08,49.25,48.99,49.0,78808.0
2019-04-17 10:50:00,49.0,49.06,48.83,48.84,178414.0,49.0,49.06,48.83,48.84,178414.0
2019-04-17 10:55:00,48.82,48.89,48.64,48.84,109391.0,48.82,48.89,48.64,48.84,109391.0
2019-04-17 11:00:00,48.86,48.89,48.76,48.82,72729.0,48.86,48.89,48.76,48.82,72729.0
2019-04-17 11:05:00,48.83,48.98,48.77,48.78,90497.0,48.83,48.98,48.77,48.78,90497.0
2019-04-17 11:10:00,48.77,48.79,48.44,48.57,108258.0,48.77,48.79,48.44,48.57,108258.0
2019-04-17 11:15:00,48.56,48.64,48.32,48.41,133008.0,48.56,48.64,48.32,48.41,133008.0
2019-04-17 11:20:00,48.4,48.47,48.27,48.34,140253.0,48.4,48.47,48.27,48.34,140253.0
2019-04-17 11:25:00,48.35,48.56,48.22,48.48,158744.0,48.35,48.56,48.22,48.48,158744.0
2019-04-17 11:30:00,48.48,48.64,48.34,48.37,67074.0,48.48,48.64,48.34,48.37,67074.0
2019-04-17 11:35:00,48.37,48.52,48.32,48.42,48928.0,48.37,48.52,48.32,48.42,48928.0
2019-04-17 11:40:00,48.42,48.5,48.22,48.26,284442.0,48.42,48.5,48.22,48.26,284442.0
2019-04-17 11:45:00,48.27,48.37,48.18,48.19,105278.0,48.27,48.37,48.18,48.19,105278.0
2019-04-17 11:50:00,48.2,48.31,48.07,48.12,58320.0,48.2,48.31,48.07,48.12,58320.0
2019-04-17 11:55:00,48.11,48.11,47.81,47.84,104893.0,48.11,48.11,47.81,47.84,104893.0
2019-04-17 12:00:00,47.83,47.89,47.66,47.67,120517.0,47.83,47.89,47.66,47.67,120517.0
2019-04-17 12:05:00,47.68,47.99,47.67,47.83,181759.0,47.68,47.99,47.67,47.83,181759.0
2019-04-17 12:10:00,47.83,48.09,47.82,47.89,87135.0,47.83,48.09,47.82,47.89,87135.0
2019-04-17 12:15:00,47.88,48.07,47.84,47.94,73040.0,47.88,48.07,47.84,47.94,73040.0
2019-04-17 12:20:00,47.92,48.03,47.89,47.99,65559.0,47.92,48.03,47.89,47.99,65559.0
2019-04-17 12:25:00,47.99,47.99,47.75,47.8,53568.0,47.99,47.99,47.75,47.8,53568.0
2019-04-17 12:30:00,47.78,47.81,47.52,47.65,158667.0,47.78,47.81,47.52,47.65,158667.0
2019-04-17 12:35:00,47.66,47.74,47.58,47.59,114008.0,47.66,47.74,47.58,47.59,114008.0
2019-04-17 12:40:00,47.6,47.7,47.57,47.59,148414.0,47.6,47.7,47.57,47.59,148414.0
2019-04-17 12:45:00,47.58,47.64,47.46,47.48,108722.0,47.58,47.64,47.46,47.48,108722.0
2019-04-17 12:50:00,47.48,47.64,47.44,47.47,188023.0,47.48,47.64,47.44,47.47,188023.0
2019-04-17 12:55:00,47.48,47.55,47.32,47.38,176947.0,47.48,47.55,47.32,47.38,176947.0
2019-04-17 13:00:00,47.39,47.45,47.31,47.38,107262.0,47.39,47.45,47.31,47.38,107262.0
2019-04-17 13:05:00,47.38,47.54,47.38,47.45,87560.0,47.38,47.54,47.38,47.45,87560.0
2019-04-17 13:10:00,47.44,47.57,47.4,47.44,94320.0,47.44,47.57,47.4,47.44,94320.0
2019-04-17 13:15:00,47.43,47.5,47.32,47.33,127220.0,47.43,47.5,47.32,47.33,127220.0
2019-04-17 13:20:00,47.33,47.36,47.09,47.09,215858.0,47.33,47.36,47.09,47.09,215858.0
2019-04-17 13:25:00,47.11,47.4,47.09,47.28,219221.0,47.11,47.4,47.09,47.28,219221.0
2019-04-17 13:30:00,47.29,47.29,47.01,47.03,192060.0,47.29,47.29,47.01,47.03,192060.0
2019-04-17 13:35:00,47.04,47.2,47.02,47.04,200627.0,47.04,47.2,47.02,47.04,200627.0
2019-04-17 13:40:00,47.03,47.1,46.86,46.87,156144.0,47.03,47.1,46.86,46.87,156144.0
2019-04-17 13:45:00,46.86,46.86,46.65,46.68,327578.0,46.86,46.86,46.65,46.68,327578.0
2019-04-17 13:50:00,46.68,46.87,46.66,46.73,442029.0,46.68,46.87,46.66,46.73,442029.0
2019-04-17 13:55:00,46.73,46.74,46.54,46.55,216771.0,46.73,46.74,46.54,46.55,216771.0
2019-04-17 14:00:00,46.55,46.78,46.5,46.74,454171.0,46.55,46.78,46.5,46.74,454171.0
2019-04-17 14:05:00,46.74,46.77,46.6,46.72,241806.0,46.74,46.77,46.6,46.72,241806.0
2019-04-17 14:10:00,46.73,46.74,46.3,46.35,245860.0,46.73,46.74,46.3,46.35,245860.0
2019-04-17 14:15:00,46.35,46.41,46.1,46.33,447395.0,46.35,46.41,46.1,46.33,447395.0
2019-04-17 14:20:00,46.32,46.33,46.13,46.22,240464.0,46.32,46.33,46.13,46.22,240464.0
2019-04-17 14:25:00,46.22,46.61,46.19,46.54,310185.0,46.22,46.61,46.19,46.54,310185.0
2019-04-17 14:30:00,46.55,46.78,46.47,46.78,330395.0,46.55,46.78,46.47,46.78,330395.0
2019-04-17 14:35:00,46.78,46.97,46.63,46.95,337350.0,46.78,46.97,46.63,46.95,337350.0
2019-04-17 14:40:00,46.96,47.42,46.96,47.23,798787.0,46.96,47.42,46.96,47.23,798787.0
2019-04-17 14:45:00,47.21,47.41,46.87,46.87,185282.0,47.21,47.41,46.87,46.87,185282.0
2019-04-17 14:50:00,46.88,47.22,46.87,46.92,244451.0,46.88,47.22,46.87,46.92,244451.0
2019-04-17 14:55:00,46.92,47.07,46.89,46.93,133691.0,46.92,47.07,46.89,46.93,133691.0
2019-04-17 15:00:00,46.93,47.18,46.9,47.15,249435.0,46.93,47.18,46.9,47.15,249435.0
2019-04-17 15:05:00,47.16,47.17,47.02,47.09,170523.0,47.16,47.17,47.02,47.09,170523.0
2019-04-17 15:10:00,47.09,47.19,47.0,47.06,209645.0,47.09,47.19,47.0,47.06,209645.0
2019-04-17 15:15:00,47.05,47.18,47.0,47.07,309444.0,47.05,47.18,47.0,47.07,309444.0
2019-04-17 15:20:00,47.07,47.16,47.0,47.12,204372.0,47.07,47.16,47.0,47.12,204372.0
2019-04-17 15:25:00,47.13,47.14,47.01,47.09,224861.0,47.13,47.14,47.01,47.09,224861.0
2019-04-17 15:30:00,47.09,47.11,47.0,47.05,176320.0,47.09,47.11,47.0,47.05,176320.0
2019-04-17 15:35:00,47.06,47.08,46.95,47.02,171054.0,47.06,47.08,46.95,47.02,171054.0
2019-04-17 15:40:00,47.03,47.06,46.96,46.98,195022.0,47.03,47.06,46.96,46.98,195022.0
2019-04-17 15:45:00,46.98,47.04,46.87,47.0,227731.0,46.98,47.04,46.87,47.0,227731.0
2019-04-17 15:50:00,47.0,47.06,46.96,46.98,486899.0,47.0,47.06,46.96,46.98,486899.0
2019-04-17 15:55:00,46.98,47.04,46.89,46.99,764829.0,46.98,47.04,46.89,46.99,764829.0
2019-04-18 09:30:00,47.01,47.45,46.84,47.45,297725.0,47.01,47.45,46.84,47.45,297725.0
2019-04-18 09:35:00,47.44,47.84,47.33,47.59,251000.0,47.44,47.84,47.33,47.59,251000.0
2019-04-18 09:40:00,47.6,47.62,47.15,47.2,202557.0,47.6,47.62,47.15,47.2,202557.0
2019-04-18 09:45:00,47.22,47.41,46.85,46.99,285817.0,47.22,47.41,46.85,46.99,285817.0
2019-04-18 09:50:00,46.98,46.98,46.32,46.41,453432.0,46.98,46.98,46.32,46.41,453432.0
2019-04-18 09:55:00,46.42,46.45,45.61,45.62,318647.0,46.42,46.45,45.61,45.62,318647.0
2019-04-18 10:00:00,45.61,46.04,45.44,46.04,387674.0,45.61,46.04,45.44,46.04,387674.0
2019-04-18 10:05:00,46.02,46.13,45.63,45.79,507767.0,46.02,46.13,45.63,45.79,507767.0
2019-04-18 10:10:00,45.8,45.91,45.53,45.75,276962.0,45.8,45.91,45.53,45.75,276962.0
2019-04-18 10:15:00,45.76,46.19,45.73,46.04,317763.0,45.76,46.19,45.73,46.04,317763.0
2019-04-18 10:20:00,46.04,46.05,45.78,45.87,111060.0,46.04,46.05,45.78,45.87,111060.0
2019-04-18 10:25:00,45.88,46.0,45.76,46.0,243109.0,45.88,46.0,45.76,46.0,243109.0
2019-04-18 10:30:00,46.0,46.13,45.58,45.67,208695.0,46.0,46.13,45.58,45.67,208695.0
2019-04-18 10:35:00,45.67,45.87,45.5,45.7,234765.0,45.67,45.87,45.5,45.7,234765.0
2019-04-18 10:40:00,45.7,46.44,45.6,46.4,271058.0,45.7,46.44,45.6,46.4,271058.0
2019-04-18 10:45:00,46.39,46.83,46.29,46.77,330626.0,46.39,46.83,46.29,46.77,330626.0
2019-04-18 10:50:00,46.73,46.74,46.51,46.62,202786.0,46.73,46.74,46.51,46.62,202786.0
2019-04-18 10:55:00,46.59,46.64,46.25,46.35,112625.0,46.59,46.64,46.25,46.35,112625.0
2019-04-18 11:00:00,46.33,46.41,46.12,46.22,152105.0,46.33,46.41,46.12,46.22,152105.0
2019-04-18 11:05:00,46.21,46.28,45.87,46.06,141020.0,46.21,46.28,45.87,46.06,141020.0
2019-04-18 11:10:00,46.03,46.17,46.0,46.07,122900.0,46.03,46.17,46.0,46.07,122900.0
2019-04-18 11:15:00,46.08,46.09,45.94,46.01,66793.0,46.08,46.09,45.94,46.01,66793.0
2019-04-18 11:20:00,46.03,46.24,46.02,46.22,59924.0,46.03,46.24,46.02,46.22,59924.0
2019-04-18 11:25:00,46.22,46.31,45.99,46.02,130971.0,46.22,46.31,45.99,46.02,130971.0
2019-04-18 11:30:00,46.03,46.06,45.83,45.96,118228.0,46.03,46.06,45.83,45.96,118228.0
2019-04-18 11:35:00,45.97,46.26,45.93,46.2,111589.0,45.97,46.26,45.93,46.2,111589.0
2019-04-18 11:40:00,46.19,46.35,46.15,46.35,81019.0,46.19,46.35,46.15,46.35,81019.0
2019-04-18 11:45:00,46.34,46.5,46.3,46.41,82993.0,46.34,46.5,46.3,46.41,82993.0
2019-04-18 11:50:00,46.42,46.55,46.41,46.44,94443.0,46.42,46.55,46.41,46.44,94443.0
2019-04-18 11:55:00,46.45,46.66,46.43,46.6,112143.0,46.45,46.66,46.43,46.6,112143.0
2019-04-18 12:00:00,46.6,46.7,46.49,46.62,85559.0,46.6,46.7,46.49,46.62,85559.0
2019-04-18 12:05:00,46.61,46.68,46.55,46.57,90185.0,46.61,46.68,46.55,46.57,90185.0
2019-04-18 12:10:00,46.57,46.66,46.53,46.61,161614.0,46.57,46.66,46.53,46.61,161614.0
2019-04-18 12:15:00,46.62,46.96,46.61,46.8,195511.0,46.62,46.96,46.61,46.8,195511.0
2019-04-18 12:20:00,46.8,46.91,46.67,46.81,130768.0,46.8,46.91,46.67,46.81,130768.0
2019-04-18 12:25:00,46.81,46.93,46.69,46.92,114543.0,46.81,46.93,46.69,46.92,114543.0
2019-04-18 12:30:00,46.92,47.0,46.74,46.91,224326.0,46.92,47.0,46.74,46.91,224326.0
2019-04-18 12:35:00,46.91,46.97,46.76,46.88,103234.0,46.91,46.97,46.76,46.88,103234.0
2019-04-18 12:40:00,46.89,46.96,46.83,46.96,88925.0,46.89,46.96,46.83,46.96,88925.0
2019-04-18 12:45:00,46.94,46.95,46.87,46.89,119970.0,46.94,46.95,46.87,46.89,119970.0
2019-04-18 12:50:00,46.9,46.97,46.89,46.97,102170.0,46.9,46.97,46.89,46.97,102170.0
2019-04-18 12:55:00,46.96,47.01,46.9,47.0,256371.0,46.96,47.01,46.9,47.0,256371.0
2019-04-18 13:00:00,47.0,47.03,46.93,47.02,48015.0,47.0,47.03,46.93,47.02,48015.0
2019-04-18 13:05:00,47.01,47.22,47.01,47.16,56309.0,47.01,47.22,47.01,47.16,56309.0
2019-04-18 13:10:00,47.16,47.17,47.1,47.1,53022.0,47.16,47.17,47.1,47.1,53022.0
2019-04-18 13:15:00,47.12,47.12,46.96,46.96,69025.0,47.12,47.12,46.96,46.96,69025.0
2019-04-18 13:20:00,46.96,47.02,46.92,46.96,184248.0,46.96,47.02,46.92,46.96,184248.0
2019-04-18 13:25:00,46.95,47.06,46.94,47.02,155272.0,46.95,47.06,46.94,47.02,155272.0
2019-04-18 13:30:00,47.02,47.13,47.0,47.06,62521.0,47.02,47.13,47.0,47.06,62521.0
2019-04-18 13:35:00,47.07,47.07,46.99,47.04,98280.0,47.07,47.07,46.99,47.04,98280.0
2019-04-18 13:40:00,47.02,47.13,47.01,47.09,123729.0,47.02,47.13,47.01,47.09,123729.0
2019-04-18 13:45:00,47.08,47.19,47.08,47.12,95544.0,47.08,47.19,47.08,47.12,95544.0
2019-04-18 13:50:00,47.12,47.13,47.03,47.09,132796.0,47.12,47.13,47.03,47.09,132796.0
2019-04-18 13:55:00,47.09,47.1,46.95,46.96,236860.0,47.09,47.1,46.95,46.96,236860.0
2019-04-18 14:00:00,46.95,47.05,46.95,47.01,103862.0,46.95,47.05,46.95,47.01,103862.0
2019-04-18 14:05:00,47.01,47.04,46.97,47.04,94793.0,47.01,47.04,46.97,47.04,94793.0
2019-04-18 14:10:00,47.05,47.05,46.99,47.0,84838.0,47.05,47.05,46.99,47.0,84838.0
2019-04-18 14:15:00,47.0,47.04,46.97,47.0,110472.0,47.0,47.04,46.97,47.0,110472.0
2019-04-18 14:20:00,47.0,47.24,47.0,47.2,117966.0,47.0,47.24,47.0,47.2,117966.0
2019-04-18 14:25:00,47.2,47.32,47.19,47.21,221829.0,47.2,47.32,47.19,47.21,221829.0
2019-04-18 14:30:00,47.21,47.45,47.21,47.45,108851.0,47.21,47.45,47.21,47.45,108851.0
2019-04-18 14:35:00,47.44,47.51,47.32,47.34,207627.0,47.44,47.51,47.32,47.34,207627.0
2019-04-18 14:40:00,47.34,47.51,47.34,47.49,88123.0,47.34,47.51,47.34,47.49,88123.0
2019-04-18 14:45:00,47.5,47.74,47.48,47.73,220478.0,47.5,47.74,47.48,47.73,220478.0
2019-04-18 14:50:00,47.73,47.97,47.72,47.8,450343.0,47.73,47.97,47.72,47.8,450343.0
2019-04-18 14:55:00,47.8,47.89,47.74,47.84,241249.0,47.8,47.89,47.74,47.84,241249.0
2019-04-18 15:00:00,47.83,47.89,47.77,47.84,235322.0,47.83,47.89,47.77,47.84,235322.0
2019-04-18 15:05:00,47.84,47.88,47.78,47.8,156432.0,47.84,47.88,47.78,47.8,156432.0
2019-04-18 15:10:00,47.8,47.94,47.79,47.94,143793.0,47.8,47.94,47.79,47.94,143793.0
2019-04-18 15:15:00,47.95,48.22,47.92,48.06,377783.0,47.95,48.22,47.92,48.06,377783.0
2019-04-18 15:20:00,48.07,48.13,47.85,47.96,1005830.0,48.07,48.13,47.85,47.96,1005830.0
2019-04-18 15:25:00,47.97,48.12,47.93,48.11,278916.0,47.97,48.12,47.93,48.11,278916.0
2019-04-18 15:30:00,48.11,48.17,48.02,48.13,239449.0,48.11,48.17,48.02,48.13,239449.0
2019-04-18 15:35:00,48.13,48.24,48.03,48.1,243930.0,48.13,48.24,48.03,48.1,243930.0
2019-04-18 15:40:00,48.09,48.18,48.03,48.03,222276.0,48.09,48.18,48.03,48.03,222276.0
2019-04-18 15:45:00,48.03,48.12,47.94,48.11,296048.0,48.03,48.12,47.94,48.11,296048.0
2019-04-18 15:50:00,48.11,48.39,48.09,48.37,508724.0,48.11,48.39,48.09,48.37,508724.0
2019-04-18 15:55:00,48.36,48.43,48.07,48.17,910562.0,48.36,48.43,48.07,48.17,910562.0
2019-04-22 09:30:00,48.41,48.93,48.38,48.93,149283.0,48.41,48.93,48.38,48.93,149283.0
2019-04-22 09:35:00,48.93,49.24,48.74,49.08,161305.0,48.93,49.24,48.74,49.08,161305.0
2019-04-22 09:40:00,49.08,49.21,48.73,48.86,274289.0,49.08,49.21,48.73,48.86,274289.0
2019-04-22 09:45:00,48.85,48.95,48.62,48.77,254588.0,48.85,48.95,48.62,48.77,254588.0
2019-04-22 09:50:00,48.76,48.89,48.58,48.79,172831.0,48.76,48.89,48.58,48.79,172831.0
2019-04-22 09:55:00,48.79,48.86,48.5,48.55,321195.0,48.79,48.86,48.5,48.55,321195.0
2019-04-22 10:00:00,48.58,48.75,48.52,48.56,66079.0,48.58,48.75,48.52,48.56,66079.0
2019-04-22 10:05:00,48.58,48.63,48.27,48.28,72614.0,48.58,48.63,48.27,48.28,72614.0
2019-04-22 10:10:00,48.26,48.28,48.04,48.09,78271.0,48.26,48.28,48.04,48.09,78271.0
2019-04-22 10:15:00,48.09,48.24,47.96,48.18,92272.0,48.09,48.24,47.96,48.18,92272.0
2019-04-22 10:20:00,48.17,48.27,47.97,48.21,90057.0,48.17,48.27,47.97,48.21,90057.0
2019-04-22 10:25:00,48.21,48.36,48.09,48.33,110623.0,48.21,48.36,48.09,48.33,110623.0
2019-04-22 10:30:00,48.33,48.47,48.26,48.47,62756.0,48.33,48.47,48.26,48.47,62756.0
2019-04-22 10:35:00,48.47,48.52,48.34,48.44,71439.0,48.47,48.52,48.34,48.44,71439.0
2019-04-22 10:40:00,48.46,48.47,48.18,48.2,61539.0,48.46,48.47,48.18,48.2,61539.0
2019-04-22 10:45:00,48.19,48.27,48.1,48.26,65900.0,48.19,48.27,48.1,48.26,65900.0
2019-04-22 10:50:00,48.28,48.28,48.09,48.11,55546.0,48.28,48.28,48.09,48.11,55546.0
2019-04-22 10:55:00,48.1,48.27,47.9,47.91,124963.0,48.1,48.27,47.9,47.91,124963.0
2019-04-22 11:00:00,47.91,48.02,47.71,47.86,150410.0,47.91,48.02,47.71,47.86,150410.0
2019-04-22 11:05:00,47.86,48.13,47.84,47.97,74058.0,47.86,48.13,47.84,47.97,74058.0
2019-04-22 11:10:00,47.97,48.13,47.96,48.11,69114.0,47.97,48.13,47.96,48.11,69114.0
2019-04-22 11:15:00,48.11,48.13,47.96,48.09,75556.0,48.11,48.13,47.96,48.09,75556.0
2019-04-22 11:20:00,48.09,48.22,48.03,48.21,35584.0,48.09,48.22,48.03,48.21,35584.0
2019-04-22 11:25:00,48.21,48.27,48.16,48.21,71017.0,48.21,48.27,48.16,48.21,71017.0
2019-04-22 11:30:00,48.2,48.2,48.08,48.11,51498.0,48.2,48.2,48.08,48.11,51498.0
2019-04-22 11:35:00,48.11,48.16,48.06,48.16,36438.0,48.11,48.16,48.06,48.16,36438.0
2019-04-22 11:40:00,48.16,48.37,48.16,48.31,55107.0,48.16,48.37,48.16,48.31,55107.0
2019-04-22 11:45:00,48.29,48.29,48.14,48.22,37359.0,48.29,48.29,48.14,48.22,37359.0
2019-04-22 11:50:00,48.21,48.21,48.07,48.13,51304.0,48.21,48.21,48.07,48.13,51304.0
2019-04-22 11:55:00,48.13,48.31,48.08,48.26,55464.0,48.13,48.31,48.08,48.26,55464.0
2019-04-22 12:00:00,48.25,48.31,48.1,48.11,31802.0,48.25,48.31,48.1,48.11,31802.0
2019-04-22 12:05:00,48.13,48.17,48.11,48.11,23206.0,48.13,48.17,48.11,48.11,23206.0
2019-04-22 12:10:00,48.12,48.2,48.12,48.16,29893.0,48.12,48.2,48.12,48.16,29893.0
2019-04-22 12:15:00,48.16,48.24,48.13,48.19,55935.0,48.16,48.24,48.13,48.19,55935.0
2019-04-22 12:20:00,48.19,48.26,48.16,48.25,59719.0,48.19,48.26,48.16,48.25,59719.0
2019-04-22 12:25:00,48.22,48.27,48.18,48.25,26192.0,48.22,48.27,48.18,48.25,26192.0
2019-04-22 12:30:00,48.25,48.25,48.19,48.23,27650.0,48.25,48.25,48.19,48.23,27650.0
2019-04-22 12:35:00,48.21,48.23,48.17,48.19,27466.0,48.21,48.23,48.17,48.19,27466.0
2019-04-22 12:40:00,48.19,48.22,48.08,48.11,40159.0,48.19,48.22,48.08,48.11,40159.0
2019-04-22 12:45:00,48.1,48.17,48.02,48.1,36277.0,48.1,48.17,48.02,48.1,36277.0
2019-04-22 12:50:00,48.1,48.19,48.05,48.1,67513.0,48.1,48.19,48.05,48.1,67513.0
2019-04-22 12:55:00,48.1,48.14,48.05,48.06,58331.0,48.1,48.14,48.05,48.06,58331.0
2019-04-22 13:00:00,48.06,48.07,47.94,48.01,67377.0,48.06,48.07,47.94,48.01,67377.0
2019-04-22 13:05:00,48.0,48.03,47.93,47.94,54779.0,48.0,48.03,47.93,47.94,54779.0
2019-04-22 13:10:00,47.93,48.02,47.84,47.85,51003.0,47.93,48.02,47.84,47.85,51003.0
2019-04-22 13:15:00,47.86,47.96,47.86,47.95,51990.0,47.86,47.96,47.86,47.95,51990.0
2019-04-22 13:20:00,47.95,48.05,47.92,48.03,43419.0,47.95,48.05,47.92,48.03,43419.0
2019-04-22 13:25:00,48.02,48.06,47.88,47.98,54740.0,48.02,48.06,47.88,47.98,54740.0
2019-04-22 13:30:00,47.97,48.04,47.94,48.0,44009.0,47.97,48.04,47.94,48.0,44009.0
2019-04-22 13:35:00,48.0,48.09,47.99,48.07,56843.0,48.0,48.09,47.99,48.07,56843.0
2019-04-22 13:40:00,48.06,48.16,48.03,48.06,58898.0,48.06,48.16,48.03,48.06,58898.0
2019-04-22 13:45:00,48.06,48.15,48.05,48.15,49180.0,48.06,48.15,48.05,48.15,49180.0
2019-04-22 13:50:00,48.14,48.15,48.01,48.03,35890.0,48.14,48.15,48.01,48.03,35890.0
2019-04-22 13:55:00,48.04,48.11,48.02,48.07,27117.0,48.04,48.11,48.02,48.07,27117.0
2019-04-22 14:00:00,48.07,48.07,47.94,47.97,59949.0,48.07,48.07,47.94,47.97,59949.0
2019-04-22 14:05:00,47.96,47.98,47.88,47.93,78170.0,47.96,47.98,47.88,47.93,78170.0
2019-04-22 14:10:00,47.93,48.07,47.93,48.04,60937.0,47.93,48.07,47.93,48.04,60937.0
2019-04-22 14:15:00,48.04,48.04,47.95,48.0,66351.0,48.04,48.04,47.95,48.0,66351.0
2019-04-22 14:20:00,48.0,48.14,47.99,48.1,75242.0,48.0,48.14,47.99,48.1,75242.0
2019-04-22 14:25:00,48.11,48.18,48.07,48.14,53253.0,48.11,48.18,48.07,48.14,53253.0
2019-04-22 14:30:00,48.14,48.3,48.11,48.27,152654.0,48.14,48.3,48.11,48.27,152654.0
2019-04-22 14:35:00,48.27,48.27,48.08,48.09,185483.0,48.27,48.27,48.08,48.09,185483.0
2019-04-22 14:40:00,48.09,48.17,48.08,48.16,96475.0,48.09,48.17,48.08,48.16,96475.0
2019-04-22 14:45:00,48.16,48.2,48.05,48.14,68861.0,48.16,48.2,48.05,48.14,68861.0
2019-04-22 14:50:00,48.14,48.16,47.99,48.02,44445.0,48.14,48.16,47.99,48.02,44445.0
2019-04-22 14:55:00,48.02,48.11,48.0,48.06,54817.0,48.02,48.11,48.0,48.06,54817.0
2019-04-22 15:00:00,48.06,48.15,48.05,48.11,98433.0,48.06,48.15,48.05,48.11,98433.0
2019-04-22 15:05:00,48.1,48.16,48.1,48.14,49581.0,48.1,48.16,48.1,48.14,49581.0
2019-04-22 15:10:00,48.15,48.38,48.15,48.25,72107.0,48.15,48.38,48.15,48.25,72107.0
2019-04-22 15:15:00,48.25,48.32,48.25,48.27,65210.0,48.25,48.32,48.25,48.27,65210.0
2019-04-22 15:20:00,48.26,48.33,48.24,48.25,69172.0,48.26,48.33,48.24,48.25,69172.0
2019-04-22 15:25:00,48.24,48.34,48.24,48.32,89901.0,48.24,48.34,48.24,48.32,89901.0
2019-04-22 15:30:00,48.33,48.4,48.3,48.31,101196.0,48.33,48.4,48.3,48.31,101196.0
2019-04-22 15:35:00,48.31,48.35,48.23,48.33,104733.0,48.31,48.35,48.23,48.33,104733.0
2019-04-22 15:40:00,48.33,48.38,48.29,48.35,140444.0,48.33,48.38,48.29,48.35,140444.0
2019-04-22 15:45:00,48.34,48.42,48.31,48.39,193857.0,48.34,48.42,48.31,48.39,193857.0
2019-04-22 15:50:00,48.38,48.39,48.19,48.24,232048.0,48.38,48.39,48.19,48.24,232048.0
2019-04-22 15:55:00,48.24,48.26,48.05,48.09,474985.0,48.24,48.26,48.05,48.09,474985.0
2019-04-23 09:30:00,48.16,48.71,47.67,48.21,273796.0,48.16,48.71,47.67,48.21,273796.0
2019-04-23 09:35:00,48.12,48.23,47.2,47.4,479756.0,48.12,48.23,47.2,47.4,479756.0
2019-04-23 09:40:00,47.42,47.74,47.01,47.48,289923.0,47.42,47.74,47.01,47.48,289923.0
2019-04-23 09:45:00,47.45,47.6,46.85,47.09,275509.0,47.45,47.6,46.85,47.09,275509.0
2019-04-23 09:50:00,47.08,47.4,46.9,47.38,176234.0,47.08,47.4,46.9,47.38,176234.0
2019-04-23 09:55:00,47.35,47.6,47.16,47.37,167306.0,47.35,47.6,47.16,47.37,167306.0
2019-04-23 10:00:00,47.31,47.52,47.24,47.43,105693.0,47.31,47.52,47.24,47.43,105693.0
2019-04-23 10:05:00,47.4,47.47,47.08,47.09,197955.0,47.4,47.47,47.08,47.09,197955.0
2019-04-23 10:10:00,47.12,47.35,47.07,47.31,157555.0,47.12,47.35,47.07,47.31,157555.0
2019-04-23 10:15:00,47.31,47.44,47.0,47.06,141221.0,47.31,47.44,47.0,47.06,141221.0
2019-04-23 10:20:00,47.06,47.25,47.03,47.07,114011.0,47.06,47.25,47.03,47.07,114011.0
2019-04-23 10:25:00,47.05,47.24,46.93,47.08,182420.0,47.05,47.24,46.93,47.08,182420.0
2019-04-23 10:30:00,47.08,47.67,47.06,47.67,156062.0,47.08,47.67,47.06,47.67,156062.0
2019-04-23 10:35:00,47.68,48.06,47.49,47.98,258569.0,47.68,48.06,47.49,47.98,258569.0
2019-04-23 10:40:00,47.98,48.2,47.87,48.11,278186.0,47.98,48.2,47.87,48.11,278186.0
2019-04-23 10:45:00,48.11,48.48,48.1,48.47,333107.0,48.11,48.48,48.1,48.47,333107.0
2019-04-23 10:50:00,48.47,48.75,48.45,48.73,280646.0,48.47,48.75,48.45,48.73,280646.0
2019-04-23 10:55:00,48.72,48.91,48.41,48.88,330196.0,48.72,48.91,48.41,48.88,330196.0
2019-04-23 11:00:00,48.88,49.26,48.88,49.02,254177.0,48.88,49.26,48.88,49.02,254177.0
2019-04-23 11:05:00,49.02,49.07,48.8,48.9,106609.0,49.02,49.07,48.8,48.9,106609.0
2019-04-23 11:10:00,48.9,49.32,48.89,49.32,178508.0,48.9,49.32,48.89,49.32,178508.0
2019-04-23 11:15:00,49.34,49.46,49.19,49.26,228153.0,49.34,49.46,49.19,49.26,228153.0
2019-04-23 11:20:00,49.24,49.46,48.98,49.11,231629.0,49.24,49.46,48.98,49.11,231629.0
2019-04-23 11:25:00,49.11,49.22,48.94,49.04,371407.0,49.11,49.22,48.94,49.04,371407.0
2019-04-23 11:30:00,49.03,49.15,48.98,49.05,253081.0,49.03,49.15,48.98,49.05,253081.0
2019-04-23 11:35:00,49.07,49.41,49.05,49.36,166368.0,49.07,49.41,49.05,49.36,166368.0
2019-04-23 11:40:00,49.36,49.61,49.28,49.49,177308.0,49.36,49.61,49.28,49.49,177308.0
2019-04-23 11:45:00,49.5,49.55,49.15,49.3,95504.0,49.5,49.55,49.15,49.3,95504.0
2019-04-23 11:50:00,49.3,49.31,49.13,49.28,85045.0,49.3,49.31,49.13,49.28,85045.0
2019-04-23 11:55:00,49.31,49.55,49.28,49.54,143669.0,49.31,49.55,49.28,49.54,143669.0
2019-04-23 12:00:00,49.55,49.66,49.43,49.66,146384.0,49.55,49.66,49.43,49.66,146384.0
2019-04-23 12:05:00,49.66,49.71,49.49,49.55,117211.0,49.66,49.71,49.49,49.55,117211.0
2019-04-23 12:10:00,49.52,49.65,49.38,49.39,167616.0,49.52,49.65,49.38,49.39,167616.0
2019-04-23 12:15:00,49.4,49.46,49.23,49.46,127312.0,49.4,49.46,49.23,49.46,127312.0
2019-04-23 12:20:00,49.47,49.5,49.19,49.25,85289.0,49.47,49.5,49.19,49.25,85289.0
2019-04-23 12:25:00,49.25,49.39,49.24,49.31,67333.0,49.25,49.39,49.24,49.31,67333.0
2019-04-23 12:30:00,49.3,49.4,49.2,49.23,82657.0,49.3,49.4,49.2,49.23,82657.0
2019-04-23 12:35:00,49.24,49.41,49.18,49.21,81945.0,49.24,49.41,49.18,49.21,81945.0
2019-04-23 12:40:00,49.22,49.25,49.07,49.11,52319.0,49.22,49.25,49.07,49.11,52319.0
2019-04-23 12:45:00,49.12,49.24,49.1,49.1,54052.0,49.12,49.24,49.1,49.1,54052.0
2019-04-23 12:50:00,49.11,49.31,49.1,49.29,78896.0,49.11,49.31,49.1,49.29,78896.0
2019-04-23 12:55:00,49.29,49.54,49.28,49.41,88890.0,49.29,49.54,49.28,49.41,88890.0
2019-04-23 13:00:00,49.4,49.55,49.39,49.47,46048.0,49.4,49.55,49.39,49.47,46048.0
2019-04-23 13:05:00,49.47,49.54,49.44,49.48,58732.0,49.47,49.54,49.44,49.48,58732.0
2019-04-23 13:10:00,49.48,49.49,49.34,49.43,64476.0,49.48,49.49,49.34,49.43,64476.0
2019-04-23 13:15:00,49.42,49.44,49.33,49.41,44955.0,49.42,49.44,49.33,49.41,44955.0
2019-04-23 13:20:00,49.42,49.56,49.39,49.39,74549.0,49.42,49.56,49.39,49.39,74549.0
2019-04-23 13:25:00,49.41,49.51,49.36,49.47,86214.0,49.41,49.51,49.36,49.47,86214.0
2019-04-23 13:30:00,49.47,49.7,49.44,49.67,81910.0,49.47,49.7,49.44,49.67,81910.0
2019-04-23 13:35:00,49.66,49.66,49.35,49.39,96274.0,49.66,49.66,49.35,49.39,96274.0
2019-04-23 13:40:00,49.4,49.43,49.31,49.35,66984.0,49.4,49.43,49.31,49.35,66984.0
2019-04-23 13:45:00,49.34,49.67,49.33,49.66,107284.0,49.34,49.67,49.33,49.66,107284.0
2019-04-23 13:50:00,49.65,49.65,49.49,49.64,53651.0,49.65,49.65,49.49,49.64,53651.0
2019-04-23 13:55:00,49.62,49.68,49.57,49.61,79303.0,49.62,49.68,49.57,49.61,79303.0
2019-04-23 14:00:00,49.62,49.73,49.55,49.59,101146.0,49.62,49.73,49.55,49.59,101146.0
2019-04-23 14:05:00,49.6,49.88,49.59,49.87,118715.0,49.6,49.88,49.59,49.87,118715.0
2019-04-23 14:10:00,49.88,49.92,49.67,49.79,92104.0,49.88,49.92,49.67,49.79,92104.0
2019-04-23 14:15:00,49.79,49.9,49.72,49.79,83516.0,49.79,49.9,49.72,49.79,83516.0
2019-04-23 14:20:00,49.81,49.85,49.67,49.78,85370.0,49.81,49.85,49.67,49.78,85370.0
2019-04-23 14:25:00,49.79,49.96,49.77,49.94,211287.0,49.79,49.96,49.77,49.94,211287.0
2019-04-23 14:30:00,49.93,50.02,49.85,49.98,189163.0,49.93,50.02,49.85,49.98,189163.0
2019-04-23 14:35:00,49.98,50.02,49.91,49.98,189214.0,49.98,50.02,49.91,49.98,189214.0
2019-04-23 14:40:00,49.99,50.15,49.94,50.13,241957.0,49.99,50.15,49.94,50.13,241957.0
2019-04-23 14:45:00,50.14,50.24,49.97,49.98,163539.0,50.14,50.24,49.97,49.98,163539.0
2019-04-23 14:50:00,49.97,49.97,49.76,49.82,108139.0,49.97,49.97,49.76,49.82,108139.0
2019-04-23 14:55:00,49.83,49.95,49.82,49.86,96406.0,49.83,49.95,49.82,49.86,96406.0
2019-04-23 15:00:00,49.86,50.04,49.8,50.0,168499.0,49.86,50.04,49.8,50.0,168499.0
2019-04-23 15:05:00,50.0,50.09,49.98,50.09,215382.0,50.0,50.09,49.98,50.09,215382.0
2019-04-23 15:10:00,50.09,50.15,50.0,50.14,93845.0,50.09,50.15,50.0,50.14,93845.0
2019-04-23 15:15:00,50.13,50.14,50.01,50.11,102721.0,50.13,50.14,50.01,50.11,102721.0
2019-04-23 15:20:00,50.11,50.18,50.03,50.17,148777.0,50.11,50.18,50.03,50.17,148777.0
2019-04-23 15:25:00,50.17,50.25,50.07,50.09,208999.0,50.17,50.25,50.07,50.09,208999.0
2019-04-23 15:30:00,50.09,50.12,50.02,50.1,174091.0,50.09,50.12,50.02,50.1,174091.0
2019-04-23 15:35:00,50.09,50.13,50.0,50.06,185539.0,50.09,50.13,50.0,50.06,185539.0
2019-04-23 15:40:00,50.05,50.05,49.81,49.96,191677.0,50.05,50.05,49.81,49.96,191677.0
2019-04-23 15:45:00,49.96,50.04,49.87,49.99,346042.0,49.96,50.04,49.87,49.99,346042.0
2019-04-23 15:50:00,50.0,50.21,49.92,50.16,471539.0,50.0,50.21,49.92,50.16,471539.0
2019-04-23 15:55:00,50.16,50.51,50.13,50.44,1164540.0,50.16,50.51,50.13,50.44,1164540.0
2019-04-24 09:30:00,50.48,50.69,50.0,50.25,313814.0,50.48,50.69,50.0,50.25,313814.0
2019-04-24 09:35:00,50.21,50.71,50.15,50.28,226360.0,50.21,50.71,50.15,50.28,226360.0
2019-04-24 09:40:00,50.31,50.39,49.88,50.23,125134.0,50.31,50.39,49.88,50.23,125134.0
2019-04-24 09:45:00,50.24,50.31,49.9,50.09,115367.0,50.24,50.31,49.9,50.09,115367.0
2019-04-24 09:50:00,50.12,50.23,49.91,49.91,262408.0,50.12,50.23,49.91,49.91,262408.0
2019-04-24 09:55:00,49.91,50.1,49.77,50.05,167647.0,49.91,50.1,49.77,50.05,167647.0
2019-04-24 10:00:00,50.06,50.06,49.82,49.98,137549.0,50.06,50.06,49.82,49.98,137549.0
2019-04-24 10:05:00,49.99,50.19,49.98,50.13,65662.0,49.99,50.19,49.98,50.13,65662.0
2019-04-24 10:10:00,50.13,50.39,50.11,50.36,67136.0,50.13,50.39,50.11,50.36,67136.0
2019-04-24 10:15:00,50.37,50.4,50.06,50.12,143067.0,50.37,50.4,50.06,50.12,143067.0
2019-04-24 10:20:00,50.13,50.31,50.07,50.21,131715.0,50.13,50.31,50.07,50.21,131715.0
2019-04-24 10:25:00,50.2,50.31,50.07,50.09,113191.0,50.2,50.31,50.07,50.09,113191.0
2019-04-24 10:30:00,50.09,50.26,50.08,50.17,45632.0,50.09,50.26,50.08,50.17,45632.0
2019-04-24 10:35:00,50.18,50.25,50.1,50.13,64588.0,50.18,50.25,50.1,50.13,64588.0
2019-04-24 10:40:00,50.13,50.17,50.06,50.12,79701.0,50.13,50.17,50.06,50.12,79701.0
2019-04-24 10:45:00,50.13,50.41,50.11,50.4,74417.0,50.13,50.41,50.11,50.4,74417.0
2019-04-24 10:50:00,50.39,50.42,50.26,50.27,110685.0,50.39,50.42,50.26,50.27,110685.0
2019-04-24 10:55:00,50.26,50.31,50.06,50.08,79110.0,50.26,50.31,50.06,50.08,79110.0
2019-04-24 11:00:00,50.08,50.21,50.07,50.19,123572.0,50.08,50.21,50.07,50.19,123572.0
2019-04-24 11:05:00,50.2,50.2,49.98,50.06,126198.0,50.2,50.2,49.98,50.06,126198.0
2019-04-24 11:10:00,50.06,50.23,50.06,50.21,34169.0,50.06,50.23,50.06,50.21,34169.0
2019-04-24 11:15:00,50.2,50.29,50.15,50.23,35840.0,50.2,50.29,50.15,50.23,35840.0
2019-04-24 11:20:00,50.23,50.25,50.14,50.17,49751.0,50.23,50.25,50.14,50.17,49751.0
2019-04-24 11:25:00,50.17,50.32,50.17,50.28,86163.0,50.17,50.32,50.17,50.28,86163.0
2019-04-24 11:30:00,50.29,50.34,50.25,50.27,51748.0,50.29,50.34,50.25,50.27,51748.0
2019-04-24 11:35:00,50.27,50.34,50.22,50.31,34621.0,50.27,50.34,50.22,50.31,34621.0
2019-04-24 11:40:00,50.3,50.31,50.19,50.24,40311.0,50.3,50.31,50.19,50.24,40311.0
2019-04-24 11:45:00,50.24,50.44,50.23,50.41,59471.0,50.24,50.44,50.23,50.41,59471.0
2019-04-24 11:50:00,50.41,50.54,50.4,50.45,72720.0,50.41,50.54,50.4,50.45,72720.0
2019-04-24 11:55:00,50.44,50.45,50.3,50.32,59749.0,50.44,50.45,50.3,50.32,59749.0
2019-04-24 12:00:00,50.33,50.37,50.27,50.34,39348.0,50.33,50.37,50.27,50.34,39348.0
2019-04-24 12:05:00,50.35,50.37,50.3,50.34,35774.0,50.35,50.37,50.3,50.34,35774.0
2019-04-24 12:10:00,50.34,50.57,50.34,50.56,87842.0,50.34,50.57,50.34,50.56,87842.0
2019-04-24 12:15:00,50.55,50.61,50.45,50.54,104940.0,50.55,50.61,50.45,50.54,104940.0
2019-04-24 12:20:00,50.54,50.58,50.49,50.53,34534.0,50.54,50.58,50.49,50.53,34534.0
2019-04-24 12:25:00,50.53,50.6,50.51,50.54,55389.0,50.53,50.6,50.51,50.54,55389.0
2019-04-24 12:30:00,50.54,50.55,50.48,50.52,20384.0,50.54,50.55,50.48,50.52,20384.0
2019-04-24 12:35:00,50.53,50.55,50.36,50.37,46156.0,50.53,50.55,50.36,50.37,46156.0
2019-04-24 12:40:00,50.37,50.47,50.31,50.47,65088.0,50.37,50.47,50.31,50.47,65088.0
2019-04-24 12:45:00,50.47,50.48,50.39,50.41,34099.0,50.47,50.48,50.39,50.41,34099.0
2019-04-24 12:50:00,50.4,50.43,50.23,50.24,85228.0,50.4,50.43,50.23,50.24,85228.0
2019-04-24 12:55:00,50.22,50.24,50.13,50.2,41013.0,50.22,50.24,50.13,50.2,41013.0
2019-04-24 13:00:00,50.2,50.3,50.19,50.29,42067.0,50.2,50.3,50.19,50.29,42067.0
2019-04-24 13:05:00,50.3,50.31,50.26,50.3,24864.0,50.3,50.31,50.26,50.3,24864.0
2019-04-24 13:10:00,50.3,50.3,50.1,50.11,47321.0,50.3,50.3,50.1,50.11,47321.0
2019-04-24 13:15:00,50.11,50.31,50.1,50.26,79861.0,50.11,50.31,50.1,50.26,79861.0
2019-04-24 13:20:00,50.26,50.39,50.26,50.39,21365.0,50.26,50.39,50.26,50.39,21365.0
2019-04-24 13:25:00,50.38,50.4,50.29,50.29,56039.0,50.38,50.4,50.29,50.29,56039.0
2019-04-24 13:30:00,50.3,50.42,50.29,50.4,32925.0,50.3,50.42,50.29,50.4,32925.0
2019-04-24 13:35:00,50.39,50.4,50.34,50.36,26016.0,50.39,50.4,50.34,50.36,26016.0
2019-04-24 13:40:00,50.35,50.39,50.3,50.32,51743.0,50.35,50.39,50.3,50.32,51743.0
2019-04-24 13:45:00,50.32,50.38,50.29,50.38,31966.0,50.32,50.38,50.29,50.38,31966.0
2019-04-24 13:50:00,50.37,50.47,50.37,50.41,42391.0,50.37,50.47,50.37,50.41,42391.0
2019-04-24 13:55:00,50.43,50.48,50.35,50.38,48721.0,50.43,50.48,50.35,50.38,48721.0
2019-04-24 14:00:00,50.37,50.4,50.3,50.38,33872.0,50.37,50.4,50.3,50.38,33872.0
2019-04-24 14:05:00,50.36,50.37,50.3,50.35,29196.0,50.36,50.37,50.3,50.35,29196.0
2019-04-24 14:10:00,50.35,50.43,50.28,50.41,32842.0,50.35,50.43,50.28,50.41,32842.0
2019-04-24 14:15:00,50.41,50.41,50.31,50.34,42219.0,50.41,50.41,50.31,50.34,42219.0
2019-04-24 14:20:00,50.33,50.37,50.29,50.31,35206.0,50.33,50.37,50.29,50.31,35206.0
2019-04-24 14:25:00,50.31,50.32,50.23,50.26,29583.0,50.31,50.32,50.23,50.26,29583.0
2019-04-24 14:30:00,50.26,50.26,50.18,50.2,66584.0,50.26,50.26,50.18,50.2,66584.0
2019-04-24 14:35:00,50.21,50.24,50.16,50.2,36858.0,50.21,50.24,50.16,50.2,36858.0
2019-04-24 14:40:00,50.2,50.23,50.18,50.23,40801.0,50.2,50.23,50.18,50.23,40801.0
2019-04-24 14:45:00,50.23,50.31,50.2,50.25,97340.0,50.23,50.31,50.2,50.25,97340.0
2019-04-24 14:50:00,50.25,50.37,50.24,50.27,53174.0,50.25,50.37,50.24,50.27,53174.0
2019-04-24 14:55:00,50.28,50.28,50.22,50.26,34261.0,50.28,50.28,50.22,50.26,34261.0
2019-04-24 15:00:00,50.26,50.29,50.25,50.26,44953.0,50.26,50.29,50.25,50.26,44953.0
2019-04-24 15:05:00,50.27,50.34,50.26,50.3,62244.0,50.27,50.34,50.26,50.3,62244.0
2019-04-24 15:10:00,50.3,50.37,50.25,50.34,54889.0,50.3,50.37,50.25,50.34,54889.0
2019-04-24 15:15:00,50.34,50.35,50.3,50.34,45791.0,50.34,50.35,50.3,50.34,45791.0
2019-04-24 15:20:00,50.34,50.34,50.25,50.27,45631.0,50.34,50.34,50.25,50.27,45631.0
2019-04-24 15:25:00,50.26,50.26,50.21,50.22,32763.0,50.26,50.26,50.21,50.22,32763.0
2019-04-24 15:30:00,50.22,50.24,50.2,50.23,60732.0,50.22,50.24,50.2,50.23,60732.0
2019-04-24 15:35:00,50.23,50.29,50.21,50.27,57874.0,50.23,50.29,50.21,50.27,57874.0
2019-04-24 15:40:00,50.28,50.3,50.16,50.17,127731.0,50.28,50.3,50.16,50.17,127731.0
2019-04-24 15:45:00,50.16,50.23,50.16,50.2,115373.0,50.16,50.23,50.16,50.2,115373.0
2019-04-24 15:50:00,50.19,50.26,50.17,50.26,124484.0,50.19,50.26,50.17,50.26,124484.0
2019-04-24 15:55:00,50.25,50.29,50.15,50.17,288206.0,50.25,50.29,50.15,50.17,288206.0
2019-04-25 09:30:00,49.98,50.05,49.8,50.01,7302.0,49.98,50.05,49.8,50.01,7302.0
2019-04-25 09:35:00,49.99,50.13,49.76,50.0,120434.0,49.99,50.13,49.76,50.0,120434.0
2019-04-25 09:40:00,49.99,50.07,49.81,49.84,88089.0,49.99,50.07,49.81,49.84,88089.0
2019-04-25 09:45:00,49.83,50.0,49.74,49.96,56946.0,49.83,50.0,49.74,49.96,56946.0
2019-04-25 09:50:00,49.97,50.02,49.88,49.93,97369.0,49.97,50.02,49.88,49.93,97369.0
2019-04-25 09:55:00,49.92,50.5,49.91,50.42,98578.0,49.92,50.5,49.91,50.42,98578.0
2019-04-25 10:00:00,50.4,50.4,50.14,50.19,50521.0,50.4,50.4,50.14,50.19,50521.0
2019-04-25 10:05:00,50.19,50.19,49.99,50.02,51199.0,50.19,50.19,49.99,50.02,51199.0
2019-04-25 10:10:00,50.01,50.05,49.77,49.77,70406.0,50.01,50.05,49.77,49.77,70406.0
2019-04-25 10:15:00,49.78,49.9,49.72,49.87,69809.0,49.78,49.9,49.72,49.87,69809.0
2019-04-25 10:20:00,49.86,49.89,49.71,49.86,61330.0,49.86,49.89,49.71,49.86,61330.0
2019-04-25 10:25:00,49.85,49.86,49.67,49.73,51533.0,49.85,49.86,49.67,49.73,51533.0
2019-04-25 10:30:00,49.73,49.74,49.56,49.7,70053.0,49.73,49.74,49.56,49.7,70053.0
2019-04-25 10:35:00,49.69,49.95,49.67,49.94,74103.0,49.69,49.95,49.67,49.94,74103.0
2019-04-25 10:40:00,49.95,50.02,49.64,49.66,61501.0,49.95,50.02,49.64,49.66,61501.0
2019-04-25 10:45:00,49.66,49.72,49.54,49.58,42281.0,49.66,49.72,49.54,49.58,42281.0
2019-04-25 10:50:00,49.58,49.61,49.44,49.57,91684.0,49.58,49.61,49.44,49.57,91684.0
2019-04-25 10:55:00,49.56,49.66,49.53,49.65,39739.0,49.56,49.66,49.53,49.65,39739.0
2019-04-25 11:00:00,49.65,49.78,49.62,49.66,105437.0,49.65,49.78,49.62,49.66,105437.0
2019-04-25 11:05:00,49.67,49.89,49.63,49.79,73055.0,49.67,49.89,49.63,49.79,73055.0
2019-04-25 11:10:00,49.8,49.8,49.63,49.65,43168.0,49.8,49.8,49.63,49.65,43168.0
2019-04-25 11:15:00,49.65,49.68,49.53,49.61,34827.0,49.65,49.68,49.53,49.61,34827.0
2019-04-25 11:20:00,49.61,49.74,49.6,49.73,34758.0,49.61,49.74,49.6,49.73,34758.0
2019-04-25 11:25:00,49.74,49.85,49.7,49.71,58616.0,49.74,49.85,49.7,49.71,58616.0
2019-04-25 11:30:00,49.72,49.78,49.67,49.75,38271.0,49.72,49.78,49.67,49.75,38271.0
2019-04-25 11:35:00,49.75,49.87,49.71,49.85,47776.0,49.75,49.87,49.71,49.85,47776.0
2019-04-25 11:40:00,49.86,49.87,49.72,49.81,64102.0,49.86,49.87,49.72,49.81,64102.0
2019-04-25 11:45:00,49.81,49.9,49.77,49.81,47467.0,49.81,49.9,49.77,49.81,47467.0
2019-04-25 11:50:00,49.8,49.81,49.62,49.64,46270.0,49.8,49.81,49.62,49.64,46270.0
2019-04-25 11:55:00,49.64,49.69,49.58,49.65,31785.0,49.64,49.69,49.58,49.65,31785.0
2019-04-25 12:00:00,49.64,49.74,49.62,49.67,53791.0,49.64,49.74,49.62,49.67,53791.0
2019-04-25 12:05:00,49.65,49.69,49.54,49.6,37221.0,49.65,49.69,49.54,49.6,37221.0
2019-04-25 12:10:00,49.6,49.6,49.54,49.55,45588.0,49.6,49.6,49.54,49.55,45588.0
2019-04-25 12:15:00,49.54,49.58,49.4,49.4,78926.0,49.54,49.58,49.4,49.4,78926.0
2019-04-25 12:20:00,49.41,49.45,49.34,49.35,47194.0,49.41,49.45,49.34,49.35,47194.0
2019-04-25 12:25:00,49.35,49.38,49.29,49.32,39980.0,49.35,49.38,49.29,49.32,39980.0
2019-04-25 12:30:00,49.32,49.42,49.26,49.41,88431.0,49.32,49.42,49.26,49.41,88431.0
2019-04-25 12:35:00,49.41,49.51,49.38,49.49,42300.0,49.41,49.51,49.38,49.49,42300.0
2019-04-25 12:40:00,49.49,49.56,49.47,49.49,40825.0,49.49,49.56,49.47,49.49,40825.0
2019-04-25 12:45:00,49.48,49.64,49.47,49.58,45533.0,49.48,49.64,49.47,49.58,45533.0
2019-04-25 12:50:00,49.57,49.72,49.56,49.72,48129.0,49.57,49.72,49.56,49.72,48129.0
2019-04-25 12:55:00,49.71,49.72,49.61,49.66,83045.0,49.71,49.72,49.61,49.66,83045.0
2019-04-25 13:00:00,49.66,49.69,49.57,49.65,60007.0,49.66,49.69,49.57,49.65,60007.0
2019-04-25 13:05:00,49.65,49.66,49.57,49.62,46597.0,49.65,49.66,49.57,49.62,46597.0
2019-04-25 13:10:00,49.61,49.73,49.59,49.72,38971.0,49.61,49.73,49.59,49.72,38971.0
2019-04-25 13:15:00,49.71,49.77,49.57,49.6,53709.0,49.71,49.77,49.57,49.6,53709.0
2019-04-25 13:20:00,49.59,49.66,49.58,49.62,25172.0,49.59,49.66,49.58,49.62,25172.0
2019-04-25 13:25:00,49.62,49.67,49.59,49.67,44088.0,49.62,49.67,49.59,49.67,44088.0
2019-04-25 13:30:00,49.67,49.76,49.65,49.76,51543.0,49.67,49.76,49.65,49.76,51543.0
2019-04-25 13:35:00,49.74,49.75,49.66,49.69,32965.0,49.74,49.75,49.66,49.69,32965.0
2019-04-25 13:40:00,49.68,49.82,49.65,49.8,55471.0,49.68,49.82,49.65,49.8,55471.0
2019-04-25 13:45:00,49.81,49.92,49.8,49.87,63518.0,49.81,49.92,49.8,49.87,63518.0
2019-04-25 13:50:00,49.87,49.92,49.84,49.85,63658.0,49.87,49.92,49.84,49.85,63658.0
2019-04-25 13:55:00,49.85,49.94,49.85,49.9,48999.0,49.85,49.94,49.85,49.9,48999.0
2019-04-25 14:00:00,49.9,50.03,49.9,50.0,63004.0,49.9,50.03,49.9,50.0,63004.0
2019-04-25 14:05:00,49.99,50.03,49.95,50.01,66771.0,49.99,50.03,49.95,50.01,66771.0
2019-04-25 14:10:00,50.0,50.05,50.0,50.01,72950.0,50.0,50.05,50.0,50.01,72950.0
2019-04-25 14:15:00,50.02,50.1,50.0,50.03,53185.0,50.02,50.1,50.0,50.03,53185.0
2019-04-25 14:20:00,50.02,50.04,49.99,50.03,50189.0,50.02,50.04,49.99,50.03,50189.0
2019-04-25 14:25:00,50.03,50.11,50.0,50.1,44503.0,50.03,50.11,50.0,50.1,44503.0
2019-04-25 14:30:00,50.1,50.16,50.06,50.15,40400.0,50.1,50.16,50.06,50.15,40400.0
2019-04-25 14:35:00,50.14,50.23,50.12,50.16,64363.0,50.14,50.23,50.12,50.16,64363.0
2019-04-25 14:40:00,50.14,50.2,50.08,50.13,119668.0,50.14,50.2,50.08,50.13,119668.0
2019-04-25 14:45:00,50.14,50.17,50.09,50.1,67822.0,50.14,50.17,50.09,50.1,67822.0
2019-04-25 14:50:00,50.1,50.14,50.09,50.11,63883.0,50.1,50.14,50.09,50.11,63883.0
2019-04-25 14:55:00,50.11,50.14,50.08,50.09,41110.0,50.11,50.14,50.08,50.09,41110.0
2019-04-25 15:00:00,50.08,50.15,50.07,50.07,56177.0,50.08,50.15,50.07,50.07,56177.0
2019-04-25 15:05:00,50.07,50.12,50.04,50.04,74113.0,50.07,50.12,50.04,50.04,74113.0
2019-04-25 15:10:00,50.04,50.05,50.02,50.04,39872.0,50.04,50.05,50.02,50.04,39872.0
2019-04-25 15:15:00,50.04,50.28,50.03,50.23,78364.0,50.04,50.28,50.03,50.23,78364.0
2019-04-25 15:20:00,50.24,50.33,50.23,50.28,76020.0,50.24,50.33,50.23,50.28,76020.0
2019-04-25 15:25:00,50.28,50.35,50.26,50.34,65014.0,50.28,50.35,50.26,50.34,65014.0
2019-04-25 15:30:00,50.34,50.38,50.28,50.31,112870.0,50.34,50.38,50.28,50.31,112870.0
2019-04-25 15:35:00,50.3,50.32,50.18,50.23,98458.0,50.3,50.32,50.18,50.23,98458.0
2019-04-25 15:40:00,50.23,50.24,50.15,50.22,85616.0,50.23,50.24,50.15,50.22,85616.0
2019-04-25 15:45:00,50.22,50.26,50.21,50.23,103505.0,50.22,50.26,50.21,50.23,103505.0
2019-04-25 15:50:00,50.23,50.41,50.23,50.32,248359.0,50.23,50.41,50.23,50.32,248359.0
2019-04-25 15:55:00,50.32,50.34,50.21,50.22,330043.0,50.32,50.34,50.21,50.22,330043.0
2019-04-26 09:30:00,50.5,51.03,50.39,50.97,98650.0,50.5,51.03,50.39,50.97,98650.0
2019-04-26 09:35:00,50.98,51.09,50.61,50.72,111367.0,50.98,51.09,50.61,50.72,111367.0
2019-04-26 09:40:00,50.68,50.94,50.67,50.93,64599.0,50.68,50.94,50.67,50.93,64599.0
2019-04-26 09:45:00,50.91,51.39,50.9,51.17,109403.0,50.91,51.39,50.9,51.17,109403.0
2019-04-26 09:50:00,51.16,51.28,51.03,51.07,77240.0,51.16,51.28,51.03,51.07,77240.0
2019-04-26 09:55:00,51.05,51.18,51.0,51.11,53545.0,51.05,51.18,51.0,51.11,53545.0
2019-04-26 10:00:00,51.12,51.23,51.1,51.22,107775.0,51.12,51.23,51.1,51.22,107775.0
2019-04-26 10:05:00,51.23,51.48,51.22,51.46,102033.0,51.23,51.48,51.22,51.46,102033.0
2019-04-26 10:10:00,51.46,51.61,51.4,51.57,157120.0,51.46,51.61,51.4,51.57,157120.0
2019-04-26 10:15:00,51.6,51.71,51.47,51.47,69288.0,51.6,51.71,51.47,51.47,69288.0
2019-04-26 10:20:00,51.49,51.6,51.42,51.44,133413.0,51.49,51.6,51.42,51.44,133413.0
2019-04-26 10:25:00,51.42,51.5,51.36,51.5,44622.0,51.42,51.5,51.36,51.5,44622.0
2019-04-26 10:30:00,51.48,51.55,51.41,51.52,44028.0,51.48,51.55,51.41,51.52,44028.0
2019-04-26 10:35:00,51.51,51.68,51.5,51.55,50265.0,51.51,51.68,51.5,51.55,50265.0
2019-04-26 10:40:00,51.55,51.56,51.48,51.49,35716.0,51.55,51.56,51.48,51.49,35716.0
2019-04-26 10:45:00,51.49,51.49,51.32,51.43,48215.0,51.49,51.49,51.32,51.43,48215.0
2019-04-26 10:50:00,51.44,51.48,51.35,51.42,44179.0,51.44,51.48,51.35,51.42,44179.0
2019-04-26 10:55:00,51.42,51.43,51.3,51.37,46614.0,51.42,51.43,51.3,51.37,46614.0
2019-04-26 11:00:00,51.37,51.45,51.35,51.35,92517.0,51.37,51.45,51.35,51.35,92517.0
2019-04-26 11:05:00,51.34,51.39,51.22,51.36,96732.0,51.34,51.39,51.22,51.36,96732.0
2019-04-26 11:10:00,51.35,51.4,51.29,51.36,59400.0,51.35,51.4,51.29,51.36,59400.0
2019-04-26 11:15:00,51.36,51.43,51.32,51.33,73862.0,51.36,51.43,51.32,51.33,73862.0
2019-04-26 11:20:00,51.33,51.47,51.32,51.4,96136.0,51.33,51.47,51.32,51.4,96136.0
2019-04-26 11:25:00,51.41,51.5,51.4,51.49,45497.0,51.41,51.5,51.4,51.49,45497.0
2019-04-26 11:30:00,51.48,51.53,51.44,51.47,45426.0,51.48,51.53,51.44,51.47,45426.0
2019-04-26 11:35:00,51.47,51.52,51.42,51.48,51830.0,51.47,51.52,51.42,51.48,51830.0
2019-04-26 11:40:00,51.49,51.65,51.48,51.53,36612.0,51.49,51.65,51.48,51.53,36612.0
2019-04-26 11:45:00,51.55,51.62,51.53,51.61,50031.0,51.55,51.62,51.53,51.61,50031.0
2019-04-26 11:50:00,51.61,51.66,51.53,51.58,53582.0,51.61,51.66,51.53,51.58,53582.0
2019-04-26 11:55:00,51.57,51.65,51.53,51.56,82534.0,51.57,51.65,51.53,51.56,82534.0
2019-04-26 12:00:00,51.56,51.62,51.49,51.51,66658.0,51.56,51.62,51.49,51.51,66658.0
2019-04-26 12:05:00,51.52,51.7,51.51,51.67,35332.0,51.52,51.7,51.51,51.67,35332.0
2019-04-26 12:10:00,51.66,51.85,51.63,51.79,83597.0,51.66,51.85,51.63,51.79,83597.0
2019-04-26 12:15:00,51.8,51.85,51.67,51.83,85021.0,51.8,51.85,51.67,51.83,85021.0
2019-04-26 12:20:00,51.82,51.86,51.7,51.77,56683.0,51.82,51.86,51.7,51.77,56683.0
2019-04-26 12:25:00,51.78,51.83,51.71,51.77,88592.0,51.78,51.83,51.71,51.77,88592.0
2019-04-26 12:30:00,51.78,51.91,51.77,51.87,115181.0,51.78,51.91,51.77,51.87,115181.0
2019-04-26 12:35:00,51.87,52.06,51.83,51.93,225162.0,51.87,52.06,51.83,51.93,225162.0
2019-04-26 12:40:00,51.93,51.95,51.81,51.9,117912.0,51.93,51.95,51.81,51.9,117912.0
2019-04-26 12:45:00,51.91,51.94,51.84,51.88,67625.0,51.91,51.94,51.84,51.88,67625.0
2019-04-26 12:50:00,51.88,52.01,51.86,51.99,62255.0,51.88,52.01,51.86,51.99,62255.0
2019-04-26 12:55:00,51.98,52.02,51.95,52.01,43028.0,51.98,52.02,51.95,52.01,43028.0
2019-04-26 13:00:00,52.01,52.01,51.91,51.91,55768.0,52.01,52.01,51.91,51.91,55768.0
2019-04-26 13:05:00,51.91,52.04,51.91,52.04,65299.0,51.91,52.04,51.91,52.04,65299.0
2019-04-26 13:10:00,52.04,52.05,51.98,52.02,109607.0,52.04,52.05,51.98,52.02,109607.0
2019-04-26 13:15:00,52.03,52.15,52.01,52.14,131029.0,52.03,52.15,52.01,52.14,131029.0
2019-04-26 13:20:00,52.13,52.13,52.03,52.09,35226.0,52.13,52.13,52.03,52.09,35226.0
2019-04-26 13:25:00,52.09,52.09,51.94,52.03,152418.0,52.09,52.09,51.94,52.03,152418.0
2019-04-26 13:30:00,52.02,52.04,51.97,52.03,81086.0,52.02,52.04,51.97,52.03,81086.0
2019-04-26 13:35:00,52.04,52.13,52.03,52.13,38303.0,52.04,52.13,52.03,52.13,38303.0
2019-04-26 13:40:00,52.12,52.12,51.98,51.99,39302.0,52.12,52.12,51.98,51.99,39302.0
2019-04-26 13:45:00,52.0,52.11,51.99,52.09,103018.0,52.0,52.11,51.99,52.09,103018.0
2019-04-26 13:50:00,52.09,52.26,52.05,52.26,95264.0,52.09,52.26,52.05,52.26,95264.0
2019-04-26 13:55:00,52.26,52.3,52.14,52.17,181128.0,52.26,52.3,52.14,52.17,181128.0
2019-04-26 14:00:00,52.18,52.26,52.07,52.21,90446.0,52.18,52.26,52.07,52.21,90446.0
2019-04-26 14:05:00,52.21,52.27,52.16,52.27,78656.0,52.21,52.27,52.16,52.27,78656.0
2019-04-26 14:10:00,52.26,52.33,52.26,52.33,56148.0,52.26,52.33,52.26,52.33,56148.0
2019-04-26 14:15:00,52.33,52.42,52.28,52.32,92488.0,52.33,52.42,52.28,52.32,92488.0
2019-04-26 14:20:00,52.32,52.49,52.3,52.42,154442.0,52.32,52.49,52.3,52.42,154442.0
2019-04-26 14:25:00,52.41,52.53,52.39,52.5,196545.0,52.41,52.53,52.39,52.5,196545.0
2019-04-26 14:30:00,52.5,52.52,52.32,52.44,127517.0,52.5,52.52,52.32,52.44,127517.0
2019-04-26 14:35:00,52.44,52.45,52.24,52.34,139043.0,52.44,52.45,52.24,52.34,139043.0
2019-04-26 14:40:00,52.35,52.4,52.11,52.2,149452.0,52.35,52.4,52.11,52.2,149452.0
2019-04-26 14:45:00,52.19,52.22,52.12,52.16,75060.0,52.19,52.22,52.12,52.16,75060.0
2019-04-26 14:50:00,52.17,52.22,52.12,52.18,81943.0,52.17,52.22,52.12,52.18,81943.0
2019-04-26 14:55:00,52.18,52.22,52.14,52.18,61471.0,52.18,52.22,52.14,52.18,61471.0
2019-04-26 15:00:00,52.18,52.37,52.15,52.33,78115.0,52.18,52.37,52.15,52.33,78115.0
2019-04-26 15:05:00,52.32,52.34,52.28,52.3,98638.0,52.32,52.34,52.28,52.3,98638.0
2019-04-26 15:10:00,52.29,52.32,52.29,52.3,99812.0,52.29,52.32,52.29,52.3,99812.0
2019-04-26 15:15:00,52.3,52.38,52.26,52.35,64853.0,52.3,52.38,52.26,52.35,64853.0
2019-04-26 15:20:00,52.36,52.37,52.28,52.37,77415.0,52.36,52.37,52.28,52.37,77415.0
2019-04-26 15:25:00,52.38,52.44,52.35,52.38,130204.0,52.38,52.44,52.35,52.38,130204.0
2019-04-26 15:30:00,52.38,52.53,52.37,52.51,176548.0,52.38,52.53,52.37,52.51,176548.0
2019-04-26 15:35:00,52.51,52.65,52.51,52.64,179064.0,52.51,52.65,52.51,52.64,179064.0
2019-04-26 15:40:00,52.63,52.67,52.5,52.61,193845.0,52.63,52.67,52.5,52.61,193845.0
2019-04-26 15:45:00,52.6,52.66,52.56,52.64,254958.0,52.6,52.66,52.56,52.64,254958.0
2019-04-26 15:50:00,52.63,52.67,52.51,52.53,488945.0,52.63,52.67,52.51,52.53,488945.0
2019-04-26 15:55:00,52.53,52.67,52.5,52.67,691320.0,52.53,52.67,52.5,52.67,691320.0
2019-04-29 09:30:00,52.51,52.83,52.42,52.8,129000.0,52.51,52.83,52.42,52.8,129000.0
2019-04-29 09:35:00,52.8,52.89,52.48,52.8,83921.0,52.8,52.89,52.48,52.8,83921.0
2019-04-29 09:40:00,52.81,52.94,52.69,52.69,157863.0,52.81,52.94,52.69,52.69,157863.0
2019-04-29 09:45:00,52.68,52.73,52.4,52.51,112039.0,52.68,52.73,52.4,52.51,112039.0
2019-04-29 09:50:00,52.51,52.51,52.21,52.33,109512.0,52.51,52.51,52.21,52.33,109512.0
2019-04-29 09:55:00,52.34,52.35,51.97,52.16,159744.0,52.34,52.35,51.97,52.16,159744.0
2019-04-29 10:00:00,52.2,52.22,51.97,52.05,111330.0,52.2,52.22,51.97,52.05,111330.0
2019-04-29 10:05:00,52.03,52.26,51.95,52.19,100528.0,52.03,52.26,51.95,52.19,100528.0
2019-04-29 10:10:00,52.16,52.39,52.14,52.17,81241.0,52.16,52.39,52.14,52.17,81241.0
2019-04-29 10:15:00,52.16,52.43,52.15,52.43,50392.0,52.16,52.43,52.15,52.43,50392.0
2019-04-29 10:20:00,52.43,52.56,52.42,52.47,58734.0,52.43,52.56,52.42,52.47,58734.0
2019-04-29 10:25:00,52.48,52.54,52.4,52.4,53798.0,52.48,52.54,52.4,52.4,53798.0
2019-04-29 10:30:00,52.4,52.5,52.37,52.44,79969.0,52.4,52.5,52.37,52.44,79969.0
2019-04-29 10:35:00,52.45,52.51,52.32,52.34,91834.0,52.45,52.51,52.32,52.34,91834.0
2019-04-29 10:40:00,52.34,52.47,52.26,52.47,79034.0,52.34,52.47,52.26,52.47,79034.0
2019-04-29 10:45:00,52.47,52.59,52.4,52.5,98968.0,52.47,52.59,52.4,52.5,98968.0
2019-04-29 10:50:00,52.5,52.6,52.47,52.55,89878.0,52.5,52.6,52.47,52.55,89878.0
2019-04-29 10:55:00,52.55,52.58,52.48,52.55,89739.0,52.55,52.58,52.48,52.55,89739.0
2019-04-29 11:00:00,52.55,52.55,52.45,52.52,56388.0,52.55,52.55,52.45,52.52,56388.0
2019-04-29 11:05:00,52.51,52.57,52.43,52.5,54424.0,52.51,52.57,52.43,52.5,54424.0
2019-04-29 11:10:00,52.5,52.5,52.33,52.43,76160.0,52.5,52.5,52.33,52.43,76160.0
2019-04-29 11:15:00,52.42,52.51,52.39,52.44,72181.0,52.42,52.51,52.39,52.44,72181.0
2019-04-29 11:20:00,52.43,52.45,52.37,52.45,79045.0,52.43,52.45,52.37,52.45,79045.0
2019-04-29 11:25:00,52.45,52.57,52.41,52.55,91604.0,52.45,52.57,52.41,52.55,91604.0
2019-04-29 11:30:00,52.55,52.58,52.45,52.56,91593.0,52.55,52.58,52.45,52.56,91593.0
2019-04-29 11:35:00,52.56,52.56,52.46,52.46,28938.0,52.56,52.56,52.46,52.46,28938.0
2019-04-29 11:40:00,52.46,52.47,52.38,52.45,45407.0,52.46,52.47,52.38,52.45,45407.0
2019-04-29 11:45:00,52.45,52.55,52.44,52.52,47978.0,52.45,52.55,52.44,52.52,47978.0
2019-04-29 11:50:00,52.51,52.56,52.47,52.54,51685.0,52.51,52.56,52.47,52.54,51685.0
2019-04-29 11:55:00,52.54,52.54,52.47,52.51,57055.0,52.54,52.54,52.47,52.51,57055.0
2019-04-29 12:00:00,52.52,52.64,52.51,52.61,58885.0,52.52,52.64,52.51,52.61,58885.0
2019-04-29 12:05:00,52.61,52.66,52.58,52.61,44294.0,52.61,52.66,52.58,52.61,44294.0
2019-04-29 12:10:00,52.6,52.61,52.54,52.58,47567.0,52.6,52.61,52.54,52.58,47567.0
2019-04-29 12:15:00,52.58,52.58,52.54,52.55,47526.0,52.58,52.58,52.54,52.55,47526.0
2019-04-29 12:20:00,52.56,52.61,52.54,52.6,66991.0,52.56,52.61,52.54,52.6,66991.0
2019-04-29 12:25:00,52.59,52.63,52.53,52.53,63005.0,52.59,52.63,52.53,52.53,63005.0
2019-04-29 12:30:00,52.53,52.61,52.52,52.55,56127.0,52.53,52.61,52.52,52.55,56127.0
2019-04-29 12:35:00,52.55,52.62,52.54,52.61,90610.0,52.55,52.62,52.54,52.61,90610.0
2019-04-29 12:40:00,52.62,52.65,52.58,52.59,43643.0,52.62,52.65,52.58,52.59,43643.0
2019-04-29 12:45:00,52.59,52.64,52.58,52.62,41535.0,52.59,52.64,52.58,52.62,41535.0
2019-04-29 12:50:00,52.61,52.62,52.45,52.48,73101.0,52.61,52.62,52.45,52.48,73101.0
2019-04-29 12:55:00,52.48,52.56,52.48,52.55,39828.0,52.48,52.56,52.48,52.55,39828.0
2019-04-29 13:00:00,52.54,52.54,52.45,52.46,50759.0,52.54,52.54,52.45,52.46,50759.0
2019-04-29 13:05:00,52.46,52.49,52.45,52.47,17415.0,52.46,52.49,52.45,52.47,17415.0
2019-04-29 13:10:00,52.48,52.54,52.45,52.51,34856.0,52.48,52.54,52.45,52.51,34856.0
2019-04-29 13:15:00,52.51,52.51,52.45,52.47,53028.0,52.51,52.51,52.45,52.47,53028.0
2019-04-29 13:20:00,52.47,52.52,52.45,52.45,30292.0,52.47,52.52,52.45,52.45,30292.0
2019-04-29 13:25:00,52.45,52.46,52.34,52.4,101731.0,52.45,52.46,52.34,52.4,101731.0
2019-04-29 13:30:00,52.42,52.44,52.39,52.41,31584.0,52.42,52.44,52.39,52.41,31584.0
2019-04-29 13:35:00,52.41,52.46,52.4,52.45,44705.0,52.41,52.46,52.4,52.45,44705.0
2019-04-29 13:40:00,52.44,52.49,52.42,52.49,39882.0,52.44,52.49,52.42,52.49,39882.0
2019-04-29 13:45:00,52.49,52.56,52.48,52.52,38925.0,52.49,52.56,52.48,52.52,38925.0
2019-04-29 13:50:00,52.52,52.53,52.47,52.51,48269.0,52.52,52.53,52.47,52.51,48269.0
2019-04-29 13:55:00,52.52,52.55,52.47,52.51,69685.0,52.52,52.55,52.47,52.51,69685.0
2019-04-29 14:00:00,52.51,52.58,52.48,52.51,29177.0,52.51,52.58,52.48,52.51,29177.0
2019-04-29 14:05:00,52.51,52.55,52.48,52.54,37558.0,52.51,52.55,52.48,52.54,37558.0
2019-04-29 14:10:00,52.54,52.56,52.49,52.52,52145.0,52.54,52.56,52.49,52.52,52145.0
2019-04-29 14:15:00,52.52,52.57,52.48,52.56,46557.0,52.52,52.57,52.48,52.56,46557.0
2019-04-29 14:20:00,52.56,52.59,52.49,52.5,72086.0,52.56,52.59,52.49,52.5,72086.0
2019-04-29 14:25:00,52.51,52.53,52.48,52.5,26272.0,52.51,52.53,52.48,52.5,26272.0
2019-04-29 14:30:00,52.5,52.57,52.5,52.53,62811.0,52.5,52.57,52.5,52.53,62811.0
2019-04-29 14:35:00,52.53,52.58,52.51,52.56,43815.0,52.53,52.58,52.51,52.56,43815.0
2019-04-29 14:40:00,52.57,52.6,52.47,52.47,84065.0,52.57,52.6,52.47,52.47,84065.0
2019-04-29 14:45:00,52.47,52.5,52.43,52.47,83927.0,52.47,52.5,52.43,52.47,83927.0
2019-04-29 14:50:00,52.47,52.51,52.37,52.41,182931.0,52.47,52.51,52.37,52.41,182931.0
2019-04-29 14:55:00,52.41,52.46,52.36,52.37,83242.0,52.41,52.46,52.36,52.37,83242.0
2019-04-29 15:00:00,52.37,52.51,52.36,52.51,61864.0,52.37,52.51,52.36,52.51,61864.0
2019-04-29 15:05:00,52.5,52.51,52.42,52.43,59749.0,52.5,52.51,52.42,52.43,59749.0
2019-04-29 15:10:00,52.43,52.45,52.32,52.33,54339.0,52.43,52.45,52.32,52.33,54339.0
2019-04-29 15:15:00,52.33,52.35,52.26,52.3,70562.0,52.33,52.35,52.26,52.3,70562.0
2019-04-29 15:20:00,52.29,52.4,52.29,52.33,109581.0,52.29,52.4,52.29,52.33,109581.0
2019-04-29 15:25:00,52.34,52.4,52.33,52.4,87774.0,52.34,52.4,52.33,52.4,87774.0
2019-04-29 15:30:00,52.41,52.43,52.33,52.38,112244.0,52.41,52.43,52.33,52.38,112244.0
2019-04-29 15:35:00,52.39,52.43,52.36,52.41,106990.0,52.39,52.43,52.36,52.41,106990.0
2019-04-29 15:40:00,52.41,52.5,52.41,52.49,137847.0,52.41,52.5,52.41,52.49,137847.0
2019-04-29 15:45:00,52.49,52.5,52.42,52.48,145667.0,52.49,52.5,52.42,52.48,145667.0
2019-04-29 15:50:00,52.49,52.52,52.45,52.48,215530.0,52.49,52.52,52.45,52.48,215530.0
2019-04-29 15:55:00,52.49,52.6,52.31,52.35,561596.0,52.49,52.6,52.31,52.35,561596.0
2019-04-30 09:30:00,52.66,52.66,52.13,52.41,71795.0,52.66,52.66,52.13,52.41,71795.0
2019-04-30 09:35:00,52.39,52.44,52.15,52.29,28022.0,52.39,52.44,52.15,52.29,28022.0
2019-04-30 09:40:00,52.29,52.32,52.03,52.09,53065.0,52.29,52.32,52.03,52.09,53065.0
2019-04-30 09:45:00,52.11,52.19,51.93,52.12,30639.0,52.11,52.19,51.93,52.12,30639.0
2019-04-30 09:50:00,52.11,52.12,51.91,52.06,43515.0,52.11,52.12,51.91,52.06,43515.0
2019-04-30 09:55:00,52.05,52.21,51.97,52.13,35383.0,52.05,52.21,51.97,52.13,35383.0
2019-04-30 10:00:00,52.14,52.17,51.99,52.14,32989.0,52.14,52.17,51.99,52.14,32989.0
2019-04-30 10:05:00,52.15,52.25,51.91,52.02,138922.0,52.15,52.25,51.91,52.02,138922.0
2019-04-30 10:10:00,52.02,52.02,51.68,51.78,28319.0,52.02,52.02,51.68,51.78,28319.0
2019-04-30 10:15:00,51.77,51.77,51.58,51.68,32005.0,51.77,51.77,51.58,51.68,32005.0
2019-04-30 10:20:00,51.7,51.92,51.7,51.8,25657.0,51.7,51.92,51.7,51.8,25657.0
2019-04-30 10:25:00,51.81,51.86,51.47,51.52,46976.0,51.81,51.86,51.47,51.52,46976.0
2019-04-30 10:30:00,51.52,51.57,51.39,51.48,65189.0,51.52,51.57,51.39,51.48,65189.0
2019-04-30 10:35:00,51.48,51.51,51.32,51.44,41819.0,51.48,51.51,51.32,51.44,41819.0
2019-04-30 10:40:00,51.43,51.44,51.11,51.13,88063.0,51.43,51.44,51.11,51.13,88063.0
2019-04-30 10:45:00,51.13,51.18,50.86,50.92,53717.0,51.13,51.18,50.86,50.92,53717.0
2019-04-30 10:50:00,50.91,50.96,50.64,50.85,68131.0,50.91,50.96,50.64,50.85,68131.0
2019-04-30 10:55:00,50.86,50.97,50.74,50.78,52077.0,50.86,50.97,50.74,50.78,52077.0
2019-04-30 11:00:00,50.81,50.81,50.46,50.48,104681.0,50.81,50.81,50.46,50.48,104681.0
2019-04-30 11:05:00,50.5,50.65,50.39,50.63,91567.0,50.5,50.65,50.39,50.63,91567.0
2019-04-30 11:10:00,50.61,50.61,50.42,50.43,48358.0,50.61,50.61,50.42,50.43,48358.0
2019-04-30 11:15:00,50.44,50.63,50.35,50.58,47597.0,50.44,50.63,50.35,50.58,47597.0
2019-04-30 11:20:00,50.58,50.98,50.52,50.93,63664.0,50.58,50.98,50.52,50.93,63664.0
2019-04-30 11:25:00,50.92,50.93,50.73,50.73,40919.0,50.92,50.93,50.73,50.73,40919.0
2019-04-30 11:30:00,50.74,50.88,50.69,50.71,48844.0,50.74,50.88,50.69,50.71,48844.0
2019-04-30 11:35:00,50.72,50.76,50.58,50.75,101871.0,50.72,50.76,50.58,50.75,101871.0
2019-04-30 11:40:00,50.76,50.82,50.65,50.72,165114.0,50.76,50.82,50.65,50.72,165114.0
2019-04-30 11:45:00,50.72,50.78,50.64,50.68,127999.0,50.72,50.78,50.64,50.68,127999.0
2019-04-30 11:50:00,50.69,50.87,50.68,50.83,36456.0,50.69,50.87,50.68,50.83,36456.0
2019-04-30 11:55:00,50.84,50.96,50.81,50.85,91049.0,50.84,50.96,50.81,50.85,91049.0
2019-04-30 12:00:00,50.85,50.9,50.75,50.85,60245.0,50.85,50.9,50.75,50.85,60245.0
2019-04-30 12:05:00,50.86,50.95,50.84,50.93,118082.0,50.86,50.95,50.84,50.93,118082.0
2019-04-30 12:10:00,50.94,50.99,50.88,50.9,32840.0,50.94,50.99,50.88,50.9,32840.0
2019-04-30 12:15:00,50.91,51.11,50.89,50.98,34080.0,50.91,51.11,50.89,50.98,34080.0
2019-04-30 12:20:00,50.98,51.0,50.86,50.87,28400.0,50.98,51.0,50.86,50.87,28400.0
2019-04-30 12:25:00,50.87,51.01,50.86,51.0,61248.0,50.87,51.01,50.86,51.0,61248.0
2019-04-30 12:30:00,50.99,51.03,50.93,50.93,81361.0,50.99,51.03,50.93,50.93,81361.0
2019-04-30 12:35:00,50.94,50.96,50.82,50.91,42812.0,50.94,50.96,50.82,50.91,42812.0
2019-04-30 12:40:00,50.91,50.92,50.81,50.82,28031.0,50.91,50.92,50.81,50.82,28031.0
2019-04-30 12:45:00,50.81,50.84,50.73,50.8,45338.0,50.81,50.84,50.73,50.8,45338.0
2019-04-30 12:50:00,50.8,50.88,50.8,50.82,43223.0,50.8,50.88,50.8,50.82,43223.0
2019-04-30 12:55:00,50.8,50.91,50.8,50.91,33903.0,50.8,50.91,50.8,50.91,33903.0
2019-04-30 13:00:00,50.91,51.0,50.9,50.92,36941.0,50.91,51.0,50.9,50.92,36941.0
2019-04-30 13:05:00,50.92,50.96,50.91,50.94,26091.0,50.92,50.96,50.91,50.94,26091.0
2019-04-30 13:10:00,50.94,51.02,50.92,51.01,37412.0,50.94,51.02,50.92,51.01,37412.0
2019-04-30 13:15:00,51.0,51.05,50.98,51.0,42414.0,51.0,51.05,50.98,51.0,42414.0
2019-04-30 13:20:00,51.01,51.01,50.87,50.88,61025.0,51.01,51.01,50.87,50.88,61025.0
2019-04-30 13:25:00,50.89,50.93,50.86,50.88,33479.0,50.89,50.93,50.86,50.88,33479.0
2019-04-30 13:30:00,50.87,50.98,50.86,50.97,41517.0,50.87,50.98,50.86,50.97,41517.0
2019-04-30 13:35:00,50.97,51.22,50.95,51.19,78046.0,50.97,51.22,50.95,51.19,78046.0
2019-04-30 13:40:00,51.17,51.39,51.11,51.36,60286.0,51.17,51.39,51.11,51.36,60286.0
2019-04-30 13:45:00,51.37,51.4,51.31,51.33,60686.0,51.37,51.4,51.31,51.33,60686.0
2019-04-30 13:50:00,51.33,51.51,51.32,51.5,58551.0,51.33,51.51,51.32,51.5,58551.0
2019-04-30 13:55:00,51.49,51.57,51.49,51.53,45568.0,51.49,51.57,51.49,51.53,45568.0
2019-04-30 14:00:00,51.54,51.6,51.45,51.51,73550.0,51.54,51.6,51.45,51.51,73550.0
2019-04-30 14:05:00,51.5,51.51,51.44,51.48,97427.0,51.5,51.51,51.44,51.48,97427.0
2019-04-30 14:10:00,51.48,51.61,51.45,51.53,107135.0,51.48,51.61,51.45,51.53,107135.0
2019-04-30 14:15:00,51.52,51.65,51.5,51.63,28663.0,51.52,51.65,51.5,51.63,28663.0
2019-04-30 14:20:00,51.64,51.75,51.6,51.6,55976.0,51.64,51.75,51.6,51.6,55976.0
2019-04-30 14:25:00,51.59,51.62,51.52,51.57,51208.0,51.59,51.62,51.52,51.57,51208.0
2019-04-30 14:30:00,51.57,51.63,51.54,51.59,67572.0,51.57,51.63,51.54,51.59,67572.0
2019-04-30 14:35:00,51.59,51.76,51.58,51.67,93361.0,51.59,51.76,51.58,51.67,93361.0
2019-04-30 14:40:00,51.68,51.87,51.66,51.81,67309.0,51.68,51.87,51.66,51.81,67309.0
2019-04-30 14:45:00,51.8,51.99,51.77,51.83,100886.0,51.8,51.99,51.77,51.83,100886.0
2019-04-30 14:50:00,51.82,51.82,51.62,51.63,79115.0,51.82,51.82,51.62,51.63,79115.0
2019-04-30 14:55:00,51.63,51.74,51.63,51.67,30740.0,51.63,51.74,51.63,51.67,30740.0
2019-04-30 15:00:00,51.66,51.72,51.66,51.67,42080.0,51.66,51.72,51.66,51.67,42080.0
2019-04-30 15:05:00,51.67,51.71,51.64,51.7,67656.0,51.67,51.71,51.64,51.7,67656.0
2019-04-30 15:10:00,51.7,51.78,51.69,51.7,67614.0,51.7,51.78,51.69,51.7,67614.0
2019-04-30 15:15:00,51.7,51.7,51.62,51.62,38975.0,51.7,51.7,51.62,51.62,38975.0
2019-04-30 15:20:00,51.63,51.81,51.6,51.76,82683.0,51.63,51.81,51.6,51.76,82683.0
2019-04-30 15:25:00,51.76,51.89,51.74,51.76,72960.0,51.76,51.89,51.74,51.76,72960.0
2019-04-30 15:30:00,51.76,51.78,51.74,51.76,56695.0,51.76,51.78,51.74,51.76,56695.0
2019-04-30 15:35:00,51.76,51.78,51.69,51.77,75887.0,51.76,51.78,51.69,51.77,75887.0
2019-04-30 15:40:00,51.77,51.77,51.63,51.63,75943.0,51.77,51.77,51.63,51.63,75943.0
2019-04-30 15:45:00,51.64,51.68,51.59,51.66,129585.0,51.64,51.68,51.59,51.66,129585.0
2019-04-30 15:50:00,51.65,51.66,51.6,51.64,233731.0,51.65,51.66,51.6,51.64,233731.0
2019-04-30 15:55:00,51.64,51.74,51.53,51.53,338497.0,51.64,51.74,51.53,51.53,338497.0
2019-05-01 09:30:00,51.39,51.55,50.84,51.06,170866.0,51.39,51.55,50.84,51.06,170866.0
2019-05-01 09:35:00,51.06,51.14,50.54,50.65,89692.0,51.06,51.14,50.54,50.65,89692.0
2019-05-01 09:40:00,50.67,50.72,50.02,50.3,156698.0,50.67,50.72,50.02,50.3,156698.0
2019-05-01 09:45:00,50.3,50.54,50.06,50.46,185732.0,50.3,50.54,50.06,50.46,185732.0
2019-05-01 09:50:00,50.48,50.71,50.33,50.63,226318.0,50.48,50.71,50.33,50.63,226318.0
2019-05-01 09:55:00,50.63,50.68,50.41,50.55,107766.0,50.63,50.68,50.41,50.55,107766.0
2019-05-01 10:00:00,50.53,50.81,50.45,50.79,136932.0,50.53,50.81,50.45,50.79,136932.0
2019-05-01 10:05:00,50.81,51.07,50.73,50.83,144295.0,50.81,51.07,50.73,50.83,144295.0
2019-05-01 10:10:00,50.83,50.93,50.71,50.74,127918.0,50.83,50.93,50.71,50.74,127918.0
2019-05-01 10:15:00,50.73,50.85,50.62,50.75,101731.0,50.73,50.85,50.62,50.75,101731.0
2019-05-01 10:20:00,50.75,50.87,50.74,50.8,60042.0,50.75,50.87,50.74,50.8,60042.0
2019-05-01 10:25:00,50.79,50.93,50.76,50.79,49905.0,50.79,50.93,50.76,50.79,49905.0
2019-05-01 10:30:00,50.79,50.86,50.67,50.68,34488.0,50.79,50.86,50.67,50.68,34488.0
2019-05-01 10:35:00,50.69,50.93,50.69,50.86,154862.0,50.69,50.93,50.69,50.86,154862.0
2019-05-01 10:40:00,50.85,50.87,50.59,50.62,89200.0,50.85,50.87,50.59,50.62,89200.0
2019-05-01 10:45:00,50.63,50.64,50.29,50.39,67352.0,50.63,50.64,50.29,50.39,67352.0
2019-05-01 10:50:00,50.39,50.42,50.07,50.12,64739.0,50.39,50.42,50.07,50.12,64739.0
2019-05-01 10:55:00,50.13,50.3,50.09,50.24,112405.0,50.13,50.3,50.09,50.24,112405.0
2019-05-01 11:00:00,50.25,50.6,50.25,50.56,109345.0,50.25,50.6,50.25,50.56,109345.0
2019-05-01 11:05:00,50.57,50.6,50.45,50.49,52860.0,50.57,50.6,50.45,50.49,52860.0
2019-05-01 11:10:00,50.49,50.5,50.38,50.38,24783.0,50.49,50.5,50.38,50.38,24783.0
2019-05-01 11:15:00,50.39,50.46,50.16,50.17,45278.0,50.39,50.46,50.16,50.17,45278.0
2019-05-01 11:20:00,50.16,50.22,50.15,50.2,53992.0,50.16,50.22,50.15,50.2,53992.0
2019-05-01 11:25:00,50.2,50.3,50.16,50.3,63197.0,50.2,50.3,50.16,50.3,63197.0
2019-05-01 11:30:00,50.3,50.35,50.12,50.29,35113.0,50.3,50.35,50.12,50.29,35113.0
2019-05-01 11:35:00,50.28,50.35,50.24,50.34,43556.0,50.28,50.35,50.24,50.34,43556.0
2019-05-01 11:40:00,50.34,50.39,50.28,50.33,31964.0,50.34,50.39,50.28,50.33,31964.0
2019-05-01 11:45:00,50.34,50.42,50.31,50.35,44407.0,50.34,50.42,50.31,50.35,44407.0
2019-05-01 11:50:00,50.37,50.47,50.37,50.45,29704.0,50.37,50.47,50.37,50.45,29704.0
2019-05-01 11:55:00,50.45,50.53,50.41,50.48,35013.0,50.45,50.53,50.41,50.48,35013.0
2019-05-01 12:00:00,50.47,50.53,50.47,50.47,50662.0,50.47,50.53,50.47,50.47,50662.0
2019-05-01 12:05:00,50.47,50.57,50.42,50.57,19643.0,50.47,50.57,50.42,50.57,19643.0
2019-05-01 12:10:00,50.56,50.56,50.46,50.47,17635.0,50.56,50.56,50.46,50.47,17635.0
2019-05-01 12:15:00,50.46,50.5,50.43,50.44,24773.0,50.46,50.5,50.43,50.44,24773.0
2019-05-01 12:20:00,50.45,50.5,50.43,50.47,28670.0,50.45,50.5,50.43,50.47,28670.0
2019-05-01 12:25:00,50.46,50.47,50.39,50.41,44989.0,50.46,50.47,50.39,50.41,44989.0
2019-05-01 12:30:00,50.43,50.45,50.37,50.39,19997.0,50.43,50.45,50.37,50.39,19997.0
2019-05-01 12:35:00,50.4,50.44,50.38,50.38,20707.0,50.4,50.44,50.38,50.38,20707.0
2019-05-01 12:40:00,50.38,50.42,50.33,50.42,34099.0,50.38,50.42,50.33,50.42,34099.0
2019-05-01 12:45:00,50.42,50.45,50.37,50.38,18648.0,50.42,50.45,50.37,50.38,18648.0
2019-05-01 12:50:00,50.38,50.44,50.35,50.38,55306.0,50.38,50.44,50.35,50.38,55306.0
2019-05-01 12:55:00,50.38,50.53,50.37,50.43,80245.0,50.38,50.53,50.37,50.43,80245.0
2019-05-01 13:00:00,50.43,50.52,50.35,50.36,72086.0,50.43,50.52,50.35,50.36,72086.0
2019-05-01 13:05:00,50.34,50.36,50.27,50.34,37092.0,50.34,50.36,50.27,50.34,37092.0
2019-05-01 13:10:00,50.34,50.34,50.28,50.33,21441.0,50.34,50.34,50.28,50.33,21441.0
2019-05-01 13:15:00,50.33,50.38,50.3,50.33,22006.0,50.33,50.38,50.3,50.33,22006.0
2019-05-01 13:20:00,50.33,50.4,50.27,50.28,19181.0,50.33,50.4,50.27,50.28,19181.0
2019-05-01 13:25:00,50.27,50.33,50.27,50.3,33728.0,50.27,50.33,50.27,50.3,33728.0
2019-05-01 13:30:00,50.3,50.35,50.28,50.32,19161.0,50.3,50.35,50.28,50.32,19161.0
2019-05-01 13:35:00,50.33,50.41,50.32,50.39,37450.0,50.33,50.41,50.32,50.39,37450.0
2019-05-01 13:40:00,50.4,50.42,50.26,50.27,34449.0,50.4,50.42,50.26,50.27,34449.0
2019-05-01 13:45:00,50.27,50.32,50.25,50.27,35440.0,50.27,50.32,50.25,50.27,35440.0
2019-05-01 13:50:00,50.28,50.35,50.27,50.29,33008.0,50.28,50.35,50.27,50.29,33008.0
2019-05-01 13:55:00,50.28,50.32,50.19,50.3,101653.0,50.28,50.32,50.19,50.3,101653.0
2019-05-01 14:00:00,50.31,50.35,50.19,50.35,74749.0,50.31,50.35,50.19,50.35,74749.0
2019-05-01 14:05:00,50.35,50.4,50.33,50.33,42917.0,50.35,50.4,50.33,50.33,42917.0
2019-05-01 14:10:00,50.33,50.37,50.26,50.26,48354.0,50.33,50.37,50.26,50.26,48354.0
2019-05-01 14:15:00,50.26,50.31,50.21,50.29,61798.0,50.26,50.31,50.21,50.29,61798.0
2019-05-01 14:20:00,50.29,50.34,50.24,50.31,63235.0,50.29,50.34,50.24,50.31,63235.0
2019-05-01 14:25:00,50.32,50.37,50.22,50.22,54922.0,50.32,50.37,50.22,50.22,54922.0
2019-05-01 14:30:00,50.22,50.26,50.12,50.19,44544.0,50.22,50.26,50.12,50.19,44544.0
2019-05-01 14:35:00,50.17,50.21,50.0,50.0,69407.0,50.17,50.21,50.0,50.0,69407.0
2019-05-01 14:40:00,50.01,50.11,49.93,50.09,74923.0,50.01,50.11,49.93,50.09,74923.0
2019-05-01 14:45:00,50.1,50.17,50.04,50.16,51779.0,50.1,50.17,50.04,50.16,51779.0
2019-05-01 14:50:00,50.16,50.25,50.1,50.16,122372.0,50.16,50.25,50.1,50.16,122372.0
2019-05-01 14:55:00,50.16,50.18,50.04,50.1,97636.0,50.16,50.18,50.04,50.1,97636.0
2019-05-01 15:00:00,50.11,50.19,49.99,50.07,50205.0,50.11,50.19,49.99,50.07,50205.0
2019-05-01 15:05:00,50.07,50.13,49.99,50.08,55999.0,50.07,50.13,49.99,50.08,55999.0
2019-05-01 15:10:00,50.08,50.14,50.02,50.13,40659.0,50.08,50.14,50.02,50.13,40659.0
2019-05-01 15:15:00,50.14,50.22,50.09,50.2,63216.0,50.14,50.22,50.09,50.2,63216.0
2019-05-01 15:20:00,50.2,50.2,49.97,49.97,64837.0,50.2,50.2,49.97,49.97,64837.0
2019-05-01 15:25:00,49.98,50.0,49.88,49.9,104371.0,49.98,50.0,49.88,49.9,104371.0
2019-05-01 15:30:00,49.89,49.92,49.79,49.85,107931.0,49.89,49.92,49.79,49.85,107931.0
2019-05-01 15:35:00,49.84,49.94,49.8,49.82,92227.0,49.84,49.94,49.8,49.82,92227.0
2019-05-01 15:40:00,49.81,49.91,49.77,49.83,119885.0,49.81,49.91,49.77,49.83,119885.0
2019-05-01 15:45:00,49.83,49.93,49.63,49.73,259600.0,49.83,49.93,49.63,49.73,259600.0
2019-05-01 15:50:00,49.72,49.97,49.72,49.94,240887.0,49.72,49.97,49.72,49.94,240887.0
2019-05-01 15:55:00,49.95,49.96,49.72,49.75,461932.0,49.95,49.96,49.72,49.75,461932.0
2019-05-02 09:30:00,49.54,49.7,49.4,49.7,69586.0,49.54,49.7,49.4,49.7,69586.0
2019-05-02 09:35:00,49.71,49.94,49.57,49.91,22086.0,49.71,49.94,49.57,49.91,22086.0
2019-05-02 09:40:00,49.91,50.47,49.91,50.47,43930.0,49.91,50.47,49.91,50.47,43930.0
2019-05-02 09:45:00,50.49,50.5,50.29,50.38,42693.0,50.49,50.5,50.29,50.38,42693.0
2019-05-02 09:50:00,50.36,50.45,50.19,50.45,25406.0,50.36,50.45,50.19,50.45,25406.0
2019-05-02 09:55:00,50.47,50.5,50.35,50.43,25254.0,50.47,50.5,50.35,50.43,25254.0
2019-05-02 10:00:00,50.41,50.48,50.26,50.29,37875.0,50.41,50.48,50.26,50.29,37875.0
2019-05-02 10:05:00,50.32,50.39,50.0,50.05,33200.0,50.32,50.39,50.0,50.05,33200.0
2019-05-02 10:10:00,50.03,50.2,49.95,50.12,25725.0,50.03,50.2,49.95,50.12,25725.0
2019-05-02 10:15:00,50.17,50.2,50.09,50.2,23251.0,50.17,50.2,50.09,50.2,23251.0
2019-05-02 10:20:00,50.2,50.52,50.18,50.5,49124.0,50.2,50.52,50.18,50.5,49124.0
2019-05-02 10:25:00,50.5,50.52,50.29,50.29,59947.0,50.5,50.52,50.29,50.29,59947.0
2019-05-02 10:30:00,50.31,50.41,50.2,50.4,84369.0,50.31,50.41,50.2,50.4,84369.0
2019-05-02 10:35:00,50.38,50.44,50.18,50.18,36232.0,50.38,50.44,50.18,50.18,36232.0
2019-05-02 10:40:00,50.16,50.24,50.02,50.06,18358.0,50.16,50.24,50.02,50.06,18358.0
2019-05-02 10:45:00,50.08,50.1,49.85,49.95,17238.0,50.08,50.1,49.85,49.95,17238.0
2019-05-02 10:50:00,49.92,49.92,49.67,49.75,28833.0,49.92,49.92,49.67,49.75,28833.0
2019-05-02 10:55:00,49.71,49.8,49.69,49.7,23042.0,49.71,49.8,49.69,49.7,23042.0
2019-05-02 11:00:00,49.7,49.72,49.58,49.6,22393.0,49.7,49.72,49.58,49.6,22393.0
2019-05-02 11:05:00,49.57,49.89,49.54,49.88,36502.0,49.57,49.89,49.54,49.88,36502.0
2019-05-02 11:10:00,49.87,50.01,49.83,49.86,62258.0,49.87,50.01,49.83,49.86,62258.0
2019-05-02 11:15:00,49.86,49.86,49.48,49.61,84318.0,49.86,49.86,49.48,49.61,84318.0
2019-05-02 11:20:00,49.6,49.6,49.45,49.5,32776.0,49.6,49.6,49.45,49.5,32776.0
2019-05-02 11:25:00,49.5,49.61,49.43,49.58,27754.0,49.5,49.61,49.43,49.58,27754.0
2019-05-02 11:30:00,49.57,49.83,49.56,49.8,39058.0,49.57,49.83,49.56,49.8,39058.0
2019-05-02 11:35:00,49.8,50.04,49.77,50.02,34920.0,49.8,50.04,49.77,50.02,34920.0
2019-05-02 11:40:00,50.02,50.11,49.74,49.77,44356.0,50.02,50.11,49.74,49.77,44356.0
2019-05-02 11:45:00,49.78,49.78,49.67,49.77,26754.0,49.78,49.78,49.67,49.77,26754.0
2019-05-02 11:50:00,49.78,49.78,49.67,49.69,21761.0,49.78,49.78,49.67,49.69,21761.0
2019-05-02 11:55:00,49.71,49.72,49.52,49.62,42254.0,49.71,49.72,49.52,49.62,42254.0
2019-05-02 12:00:00,49.65,49.72,49.51,49.59,34931.0,49.65,49.72,49.51,49.59,34931.0
2019-05-02 12:05:00,49.59,49.68,49.58,49.62,29357.0,49.59,49.68,49.58,49.62,29357.0
2019-05-02 12:10:00,49.59,49.69,49.53,49.54,34967.0,49.59,49.69,49.53,49.54,34967.0
2019-05-02 12:15:00,49.55,49.61,49.52,49.57,66885.0,49.55,49.61,49.52,49.57,66885.0
2019-05-02 12:20:00,49.57,49.93,49.57,49.76,81460.0,49.57,49.93,49.57,49.76,81460.0
2019-05-02 12:25:00,49.77,49.78,49.62,49.62,42785.0,49.77,49.78,49.62,49.62,42785.0
2019-05-02 12:30:00,49.62,49.87,49.61,49.86,54518.0,49.62,49.87,49.61,49.86,54518.0
2019-05-02 12:35:00,49.87,50.09,49.84,50.07,32473.0,49.87,50.09,49.84,50.07,32473.0
2019-05-02 12:40:00,50.1,50.19,50.07,50.14,37068.0,50.1,50.19,50.07,50.14,37068.0
2019-05-02 12:45:00,50.12,50.16,50.06,50.1,21003.0,50.12,50.16,50.06,50.1,21003.0
2019-05-02 12:50:00,50.1,50.12,49.97,50.06,13496.0,50.1,50.12,49.97,50.06,13496.0
2019-05-02 12:55:00,50.05,50.05,49.89,49.9,42463.0,50.05,50.05,49.89,49.9,42463.0
2019-05-02 13:00:00,49.91,49.95,49.81,49.87,27997.0,49.91,49.95,49.81,49.87,27997.0
2019-05-02 13:05:00,49.88,50.05,49.88,50.03,47526.0,49.88,50.05,49.88,50.03,47526.0
2019-05-02 13:10:00,50.04,50.1,50.0,50.05,22550.0,50.04,50.1,50.0,50.05,22550.0
2019-05-02 13:15:00,50.05,50.15,50.05,50.1,24982.0,50.05,50.15,50.05,50.1,24982.0
2019-05-02 13:20:00,50.09,50.2,50.09,50.2,22960.0,50.09,50.2,50.09,50.2,22960.0
2019-05-02 13:25:00,50.19,50.24,50.16,50.23,26150.0,50.19,50.24,50.16,50.23,26150.0
2019-05-02 13:30:00,50.24,50.28,50.18,50.21,14843.0,50.24,50.28,50.18,50.21,14843.0
2019-05-02 13:35:00,50.21,50.37,50.19,50.37,27007.0,50.21,50.37,50.19,50.37,27007.0
2019-05-02 13:40:00,50.37,50.47,50.31,50.34,93593.0,50.37,50.47,50.31,50.34,93593.0
2019-05-02 13:45:00,50.34,50.35,50.18,50.25,72642.0,50.34,50.35,50.18,50.25,72642.0
2019-05-02 13:50:00,50.25,50.29,50.22,50.27,57602.0,50.25,50.29,50.22,50.27,57602.0
2019-05-02 13:55:00,50.27,50.38,50.22,50.26,50785.0,50.27,50.38,50.22,50.26,50785.0
2019-05-02 14:00:00,50.25,50.44,50.22,50.39,85255.0,50.25,50.44,50.22,50.39,85255.0
2019-05-02 14:05:00,50.39,50.48,50.35,50.47,64701.0,50.39,50.48,50.35,50.47,64701.0
2019-05-02 14:10:00,50.47,50.56,50.43,50.53,59538.0,50.47,50.56,50.43,50.53,59538.0
2019-05-02 14:15:00,50.52,50.63,50.52,50.6,50817.0,50.52,50.63,50.52,50.6,50817.0
2019-05-02 14:20:00,50.6,50.66,50.6,50.63,94248.0,50.6,50.66,50.6,50.63,94248.0
2019-05-02 14:25:00,50.64,50.68,50.59,50.64,43617.0,50.64,50.68,50.59,50.64,43617.0
2019-05-02 14:30:00,50.65,50.73,50.62,50.71,81799.0,50.65,50.73,50.62,50.71,81799.0
2019-05-02 14:35:00,50.7,50.74,50.67,50.68,83350.0,50.7,50.74,50.67,50.68,83350.0
2019-05-02 14:40:00,50.68,50.81,50.65,50.79,99857.0,50.68,50.81,50.65,50.79,99857.0
2019-05-02 14:45:00,50.78,50.9,50.78,50.81,103364.0,50.78,50.9,50.78,50.81,103364.0
2019-05-02 14:50:00,50.81,50.97,50.74,50.95,132818.0,50.81,50.97,50.74,50.95,132818.0
2019-05-02 14:55:00,50.95,50.98,50.78,50.79,78138.0,50.95,50.98,50.78,50.79,78138.0
2019-05-02 15:00:00,50.78,50.91,50.78,50.9,59202.0,50.78,50.91,50.78,50.9,59202.0
2019-05-02 15:05:00,50.9,50.91,50.82,50.84,69219.0,50.9,50.91,50.82,50.84,69219.0
2019-05-02 15:10:00,50.85,50.9,50.77,50.82,98588.0,50.85,50.9,50.77,50.82,98588.0
2019-05-02 15:15:00,50.82,50.91,50.81,50.89,77113.0,50.82,50.91,50.81,50.89,77113.0
2019-05-02 15:20:00,50.88,50.97,50.86,50.95,93414.0,50.88,50.97,50.86,50.95,93414.0
2019-05-02 15:25:00,50.95,51.02,50.88,50.94,69932.0,50.95,51.02,50.88,50.94,69932.0
2019-05-02 15:30:00,50.95,51.11,50.94,51.05,91876.0,50.95,51.11,50.94,51.05,91876.0
2019-05-02 15:35:00,51.05,51.22,51.03,51.19,141014.0,51.05,51.22,51.03,51.19,141014.0
2019-05-02 15:40:00,51.19,51.37,51.17,51.34,267836.0,51.19,51.37,51.17,51.34,267836.0
2019-05-02 15:45:00,51.33,51.39,51.17,51.38,299039.0,51.33,51.39,51.17,51.38,299039.0
2019-05-02 15:50:00,51.37,51.47,51.34,51.41,401903.0,51.37,51.47,51.34,51.41,401903.0
2019-05-02 15:55:00,51.41,51.62,51.36,51.59,760167.0,51.41,51.62,51.36,51.59,760167.0
2019-05-03 09:30:00,51.61,51.84,51.33,51.33,49867.0,51.61,51.84,51.33,51.33,49867.0
2019-05-03 09:35:00,51.41,51.58,51.23,51.33,180710.0,51.41,51.58,51.23,51.33,180710.0
2019-05-03 09:40:00,51.39,51.63,51.32,51.33,120054.0,51.39,51.63,51.32,51.33,120054.0
2019-05-03 09:45:00,51.37,51.59,51.2,51.41,91331.0,51.37,51.59,51.2,51.41,91331.0
2019-05-03 09:50:00,51.43,52.18,51.4,51.83,100608.0,51.43,52.18,51.4,51.83,100608.0
2019-05-03 09:55:00,51.82,51.97,51.64,51.9,144465.0,51.82,51.97,51.64,51.9,144465.0
2019-05-03 10:00:00,51.89,52.05,51.81,51.88,162646.0,51.89,52.05,51.81,51.88,162646.0
2019-05-03 10:05:00,51.88,52.3,51.85,52.3,117665.0,51.88,52.3,51.85,52.3,117665.0
2019-05-03 10:10:00,52.29,52.56,52.07,52.27,160772.0,52.29,52.56,52.07,52.27,160772.0
2019-05-03 10:15:00,52.27,52.58,52.26,52.34,176548.0,52.27,52.58,52.26,52.34,176548.0
2019-05-03 10:20:00,52.33,52.5,52.29,52.38,106805.0,52.33,52.5,52.29,52.38,106805.0
2019-05-03 10:25:00,52.39,52.82,52.38,52.74,152421.0,52.39,52.82,52.38,52.74,152421.0
2019-05-03 10:30:00,52.74,52.83,52.6,52.75,203638.0,52.74,52.83,52.6,52.75,203638.0
2019-05-03 10:35:00,52.76,52.82,52.6,52.7,100437.0,52.76,52.82,52.6,52.7,100437.0
2019-05-03 10:40:00,52.67,52.68,52.31,52.6,167043.0,52.67,52.68,52.31,52.6,167043.0
2019-05-03 10:45:00,52.61,52.61,52.43,52.5,103424.0,52.61,52.61,52.43,52.5,103424.0
2019-05-03 10:50:00,52.49,52.53,52.28,52.35,114942.0,52.49,52.53,52.28,52.35,114942.0
2019-05-03 10:55:00,52.36,52.38,52.14,52.18,77239.0,52.36,52.38,52.14,52.18,77239.0
2019-05-03 11:00:00,52.17,52.35,52.16,52.2,107422.0,52.17,52.35,52.16,52.2,107422.0
2019-05-03 11:05:00,52.2,52.24,51.77,51.77,75943.0,52.2,52.24,51.77,51.77,75943.0
2019-05-03 11:10:00,51.77,52.01,51.43,51.44,158891.0,51.77,52.01,51.43,51.44,158891.0
2019-05-03 11:15:00,51.44,51.58,51.11,51.14,96011.0,51.44,51.58,51.11,51.14,96011.0
2019-05-03 11:20:00,51.14,51.35,50.72,51.26,284307.0,51.14,51.35,50.72,51.26,284307.0
2019-05-03 11:25:00,51.27,51.35,51.07,51.1,97468.0,51.27,51.35,51.07,51.1,97468.0
2019-05-03 11:30:00,51.07,51.22,51.0,51.17,46790.0,51.07,51.22,51.0,51.17,46790.0
2019-05-03 11:35:00,51.21,51.29,51.17,51.25,164589.0,51.21,51.29,51.17,51.25,164589.0
2019-05-03 11:40:00,51.26,51.26,51.19,51.24,52715.0,51.26,51.26,51.19,51.24,52715.0
2019-05-03 11:45:00,51.23,51.27,51.19,51.23,155492.0,51.23,51.27,51.19,51.23,155492.0
2019-05-03 11:50:00,51.22,51.49,51.17,51.42,109590.0,51.22,51.49,51.17,51.42,109590.0
2019-05-03 11:55:00,51.44,51.64,51.19,51.25,107104.0,51.44,51.64,51.19,51.25,107104.0
2019-05-03 12:00:00,51.23,51.38,51.2,51.34,86801.0,51.23,51.38,51.2,51.34,86801.0
2019-05-03 12:05:00,51.33,51.39,51.09,51.11,90542.0,51.33,51.39,51.09,51.11,90542.0
2019-05-03 12:10:00,51.11,51.21,51.06,51.21,29577.0,51.11,51.21,51.06,51.21,29577.0
2019-05-03 12:15:00,51.21,51.4,51.11,51.35,76916.0,51.21,51.4,51.11,51.35,76916.0
2019-05-03 12:20:00,51.33,51.45,51.23,51.38,51500.0,51.33,51.45,51.23,51.38,51500.0
2019-05-03 12:25:00,51.35,51.45,51.22,51.32,137977.0,51.35,51.45,51.22,51.32,137977.0
2019-05-03 12:30:00,51.32,51.5,51.24,51.49,111036.0,51.32,51.5,51.24,51.49,111036.0
2019-05-03 12:35:00,51.48,51.58,51.45,51.53,51190.0,51.48,51.58,51.45,51.53,51190.0
2019-05-03 12:40:00,51.54,51.86,51.43,51.85,54870.0,51.54,51.86,51.43,51.85,54870.0
2019-05-03 12:45:00,51.85,51.95,51.8,51.84,69843.0,51.85,51.95,51.8,51.84,69843.0
2019-05-03 12:50:00,51.85,52.42,51.83,52.23,137555.0,51.85,52.42,51.83,52.23,137555.0
2019-05-03 12:55:00,52.24,52.33,52.12,52.33,97286.0,52.24,52.33,52.12,52.33,97286.0
2019-05-03 13:00:00,52.31,52.31,52.12,52.2,54592.0,52.31,52.31,52.12,52.2,54592.0
2019-05-03 13:05:00,52.18,52.19,52.06,52.18,76652.0,52.18,52.19,52.06,52.18,76652.0
2019-05-03 13:10:00,52.19,52.34,52.09,52.23,63940.0,52.19,52.34,52.09,52.23,63940.0
2019-05-03 13:15:00,52.23,52.32,52.15,52.25,33589.0,52.23,52.32,52.15,52.25,33589.0
2019-05-03 13:20:00,52.26,52.35,52.21,52.26,60471.0,52.26,52.35,52.21,52.26,60471.0
2019-05-03 13:25:00,52.25,52.38,52.24,52.35,45084.0,52.25,52.38,52.24,52.35,45084.0
2019-05-03 13:30:00,52.35,52.39,52.29,52.36,70224.0,52.35,52.39,52.29,52.36,70224.0
2019-05-03 13:35:00,52.35,52.39,52.27,52.34,40323.0,52.35,52.39,52.27,52.34,40323.0
2019-05-03 13:40:00,52.33,52.36,52.22,52.36,42490.0,52.33,52.36,52.22,52.36,42490.0
2019-05-03 13:45:00,52.37,52.4,52.25,52.34,65050.0,52.37,52.4,52.25,52.34,65050.0
2019-05-03 13:50:00,52.31,52.38,52.29,52.3,41595.0,52.31,52.38,52.29,52.3,41595.0
2019-05-03 13:55:00,52.29,52.34,52.24,52.32,61732.0,52.29,52.34,52.24,52.32,61732.0
2019-05-03 14:00:00,52.31,52.39,52.29,52.33,54452.0,52.31,52.39,52.29,52.33,54452.0
2019-05-03 14:05:00,52.33,52.37,52.31,52.34,36479.0,52.33,52.37,52.31,52.34,36479.0
2019-05-03 14:10:00,52.32,52.33,52.27,52.31,40451.0,52.32,52.33,52.27,52.31,40451.0
2019-05-03 14:15:00,52.31,52.33,52.14,52.21,47313.0,52.31,52.33,52.14,52.21,47313.0
2019-05-03 14:20:00,52.2,52.21,52.09,52.13,45844.0,52.2,52.21,52.09,52.13,45844.0
2019-05-03 14:25:00,52.11,52.18,51.99,52.06,38508.0,52.11,52.18,51.99,52.06,38508.0
2019-05-03 14:30:00,52.06,52.13,52.02,52.12,37766.0,52.06,52.13,52.02,52.12,37766.0
2019-05-03 14:35:00,52.12,52.13,52.04,52.09,26185.0,52.12,52.13,52.04,52.09,26185.0
2019-05-03 14:40:00,52.1,52.16,52.08,52.15,29497.0,52.1,52.16,52.08,52.15,29497.0
2019-05-03 14:45:00,52.14,52.28,52.14,52.25,35811.0,52.14,52.28,52.14,52.25,35811.0
2019-05-03 14:50:00,52.25,52.28,52.15,52.25,74680.0,52.25,52.28,52.15,52.25,74680.0
2019-05-03 14:55:00,52.25,52.26,52.12,52.23,54314.0,52.25,52.26,52.12,52.23,54314.0
2019-05-03 15:00:00,52.23,52.31,52.21,52.26,35532.0,52.23,52.31,52.21,52.26,35532.0
2019-05-03 15:05:00,52.26,52.29,52.21,52.23,71318.0,52.26,52.29,52.21,52.23,71318.0
2019-05-03 15:10:00,52.22,52.24,52.13,52.18,55130.0,52.22,52.24,52.13,52.18,55130.0
2019-05-03 15:15:00,52.18,52.24,52.16,52.18,35494.0,52.18,52.24,52.16,52.18,35494.0
2019-05-03 15:20:00,52.19,52.25,52.14,52.25,38933.0,52.19,52.25,52.14,52.25,38933.0
2019-05-03 15:25:00,52.24,52.27,52.2,52.25,51604.0,52.24,52.27,52.2,52.25,51604.0
2019-05-03 15:30:00,52.25,52.28,52.24,52.26,74566.0,52.25,52.28,52.24,52.26,74566.0
2019-05-03 15:35:00,52.27,52.27,52.24,52.27,99486.0,52.27,52.27,52.24,52.27,99486.0
2019-05-03 15:40:00,52.27,52.29,52.24,52.29,119901.0,52.27,52.29,52.24,52.29,119901.0
2019-05-03 15:45:00,52.29,52.34,52.25,52.33,113892.0,52.29,52.34,52.25,52.33,113892.0
2019-05-03 15:50:00,52.32,52.47,52.32,52.45,226336.0,52.32,52.47,52.32,52.45,226336.0
2019-05-03 15:55:00,52.46,52.64,52.43,52.6,799998.0,52.46,52.64,52.43,52.6,799998.0
2019-05-06 09:30:00,51.41,52.14,51.35,51.98,133555.0,51.41,52.14,51.35,51.98,133555.0
2019-05-06 09:35:00,52.06,52.59,51.97,52.46,128296.0,52.06,52.59,51.97,52.46,128296.0
2019-05-06 09:40:00,52.47,52.5,52.28,52.44,69320.0,52.47,52.5,52.28,52.44,69320.0
2019-05-06 09:45:00,52.39,52.54,51.95,51.99,94473.0,52.39,52.54,51.95,51.99,94473.0
2019-05-06 09:50:00,51.98,51.98,51.7,51.93,87591.0,51.98,51.98,51.7,51.93,87591.0
2019-05-06 09:55:00,51.91,52.09,51.85,51.95,56555.0,51.91,52.09,51.85,51.95,56555.0
2019-05-06 10:00:00,51.99,51.99,51.56,51.71,73532.0,51.99,51.99,51.56,51.71,73532.0
2019-05-06 10:05:00,51.7,52.17,51.69,52.04,47216.0,51.7,52.17,51.69,52.04,47216.0
2019-05-06 10:10:00,52.02,52.26,52.0,52.02,37854.0,52.02,52.26,52.0,52.02,37854.0
2019-05-06 10:15:00,52.03,52.15,51.94,52.11,43449.0,52.03,52.15,51.94,52.11,43449.0
2019-05-06 10:20:00,52.12,52.19,51.98,52.07,75948.0,52.12,52.19,51.98,52.07,75948.0
2019-05-06 10:25:00,52.06,52.19,52.01,52.11,126200.0,52.06,52.19,52.01,52.11,126200.0
2019-05-06 10:30:00,52.1,52.11,51.79,51.86,78117.0,52.1,52.11,51.79,51.86,78117.0
2019-05-06 10:35:00,51.84,51.86,51.7,51.76,32918.0,51.84,51.86,51.7,51.76,32918.0
2019-05-06 10:40:00,51.76,51.82,51.67,51.73,40158.0,51.76,51.82,51.67,51.73,40158.0
2019-05-06 10:45:00,51.73,51.95,51.72,51.94,38270.0,51.73,51.95,51.72,51.94,38270.0
2019-05-06 10:50:00,51.94,52.15,51.94,52.06,47620.0,51.94,52.15,51.94,52.06,47620.0
2019-05-06 10:55:00,52.05,52.32,51.98,52.25,69401.0,52.05,52.32,51.98,52.25,69401.0
2019-05-06 11:00:00,52.24,52.31,52.12,52.25,48829.0,52.24,52.31,52.12,52.25,48829.0
2019-05-06 11:05:00,52.25,52.35,52.2,52.22,47305.0,52.25,52.35,52.2,52.22,47305.0
2019-05-06 11:10:00,52.22,52.24,52.07,52.16,39611.0,52.22,52.24,52.07,52.16,39611.0
2019-05-06 11:15:00,52.14,52.27,52.06,52.26,45912.0,52.14,52.27,52.06,52.26,45912.0
2019-05-06 11:20:00,52.24,52.48,52.24,52.45,71393.0,52.24,52.48,52.24,52.45,71393.0
2019-05-06 11:25:00,52.45,52.47,52.38,52.42,18659.0,52.45,52.47,52.38,52.42,18659.0
2019-05-06 11:30:00,52.41,52.47,52.27,52.3,113623.0,52.41,52.47,52.27,52.3,113623.0
2019-05-06 11:35:00,52.33,52.38,52.25,52.33,50781.0,52.33,52.38,52.25,52.33,50781.0
2019-05-06 11:40:00,52.33,52.46,52.33,52.38,74715.0,52.33,52.46,52.33,52.38,74715.0
2019-05-06 11:45:00,52.38,52.47,52.34,52.36,26371.0,52.38,52.47,52.34,52.36,26371.0
2019-05-06 11:50:00,52.37,52.76,52.34,52.7,62099.0,52.37,52.76,52.34,52.7,62099.0
2019-05-06 11:55:00,52.7,53.08,52.7,53.07,94381.0,52.7,53.08,52.7,53.07,94381.0
2019-05-06 12:00:00,53.07,53.08,52.84,52.95,68482.0,53.07,53.08,52.84,52.95,68482.0
2019-05-06 12:05:00,52.92,53.07,52.86,52.86,63084.0,52.92,53.07,52.86,52.86,63084.0
2019-05-06 12:10:00,52.86,52.87,52.62,52.78,51581.0,52.86,52.87,52.62,52.78,51581.0
2019-05-06 12:15:00,52.75,52.86,52.7,52.85,41631.0,52.75,52.86,52.7,52.85,41631.0
2019-05-06 12:20:00,52.85,52.86,52.71,52.81,36264.0,52.85,52.86,52.71,52.81,36264.0
2019-05-06 12:25:00,52.81,52.87,52.72,52.84,76464.0,52.81,52.87,52.72,52.84,76464.0
2019-05-06 12:30:00,52.81,52.95,52.79,52.9,48394.0,52.81,52.95,52.79,52.9,48394.0
2019-05-06 12:35:00,52.9,52.91,52.77,52.81,33767.0,52.9,52.91,52.77,52.81,33767.0
2019-05-06 12:40:00,52.8,52.85,52.76,52.78,52013.0,52.8,52.85,52.76,52.78,52013.0
2019-05-06 12:45:00,52.77,52.79,52.57,52.6,46319.0,52.77,52.79,52.57,52.6,46319.0
2019-05-06 12:50:00,52.59,52.61,52.54,52.59,24391.0,52.59,52.61,52.54,52.59,24391.0
2019-05-06 12:55:00,52.58,52.66,52.56,52.6,26892.0,52.58,52.66,52.56,52.6,26892.0
2019-05-06 13:00:00,52.61,52.61,52.49,52.55,36323.0,52.61,52.61,52.49,52.55,36323.0
2019-05-06 13:05:00,52.55,52.61,52.53,52.54,23088.0,52.55,52.61,52.53,52.54,23088.0
2019-05-06 13:10:00,52.54,52.79,52.54,52.74,56804.0,52.54,52.79,52.54,52.74,56804.0
2019-05-06 13:15:00,52.74,53.06,52.73,52.9,95185.0,52.74,53.06,52.73,52.9,95185.0
2019-05-06 13:20:00,52.89,53.08,52.89,53.06,56982.0,52.89,53.08,52.89,53.06,56982.0
2019-05-06 13:25:00,53.05,53.14,53.0,53.1,46909.0,53.05,53.14,53.0,53.1,46909.0
2019-05-06 13:30:00,53.09,53.12,53.0,53.02,37133.0,53.09,53.12,53.0,53.02,37133.0
2019-05-06 13:35:00,53.03,53.14,52.99,53.14,43458.0,53.03,53.14,52.99,53.14,43458.0
2019-05-06 13:40:00,53.15,53.28,53.13,53.17,47685.0,53.15,53.28,53.13,53.17,47685.0
2019-05-06 13:45:00,53.19,53.26,53.17,53.19,25742.0,53.19,53.26,53.17,53.19,25742.0
2019-05-06 13:50:00,53.18,53.18,53.1,53.14,47813.0,53.18,53.18,53.1,53.14,47813.0
2019-05-06 13:55:00,53.14,53.31,53.14,53.31,55318.0,53.14,53.31,53.14,53.31,55318.0
2019-05-06 14:00:00,53.31,53.32,53.19,53.28,65727.0,53.31,53.32,53.19,53.28,65727.0
2019-05-06 14:05:00,53.28,53.28,53.19,53.21,53289.0,53.28,53.28,53.19,53.21,53289.0
2019-05-06 14:10:00,53.2,53.49,53.2,53.49,82774.0,53.2,53.49,53.2,53.49,82774.0
2019-05-06 14:15:00,53.46,53.6,53.42,53.57,129483.0,53.46,53.6,53.42,53.57,129483.0
2019-05-06 14:20:00,53.58,53.62,53.42,53.44,81020.0,53.58,53.62,53.42,53.44,81020.0
2019-05-06 14:25:00,53.44,53.65,53.41,53.58,72782.0,53.44,53.65,53.41,53.58,72782.0
2019-05-06 14:30:00,53.58,53.95,53.53,53.68,227910.0,53.58,53.95,53.53,53.68,227910.0
2019-05-06 14:35:00,53.68,53.86,53.62,53.84,134446.0,53.68,53.86,53.62,53.84,134446.0
2019-05-06 14:40:00,53.83,54.09,53.81,54.06,133874.0,53.83,54.09,53.81,54.06,133874.0
2019-05-06 14:45:00,54.06,54.5,53.96,54.38,422008.0,54.06,54.5,53.96,54.38,422008.0
2019-05-06 14:50:00,54.38,54.46,53.8,54.26,545653.0,54.38,54.46,53.8,54.26,545653.0
2019-05-06 14:55:00,54.26,54.53,54.15,54.32,518627.0,54.26,54.53,54.15,54.32,518627.0
2019-05-06 15:00:00,54.32,54.6,54.14,54.38,406217.0,54.32,54.6,54.14,54.38,406217.0
2019-05-06 15:05:00,54.39,54.57,54.19,54.52,303071.0,54.39,54.57,54.19,54.52,303071.0
2019-05-06 15:10:00,54.52,54.87,54.47,54.86,362136.0,54.52,54.87,54.47,54.86,362136.0
2019-05-06 15:15:00,54.87,55.23,54.85,54.92,581579.0,54.87,55.23,54.85,54.92,581579.0
2019-05-06 15:20:00,54.91,55.35,54.67,55.23,680988.0,54.91,55.35,54.67,55.23,680988.0
2019-05-06 15:25:00,55.22,56.04,55.09,55.97,954193.0,55.22,56.04,55.09,55.97,954193.0
2019-05-06 15:30:00,55.97,57.15,55.74,57.1,1639915.0,55.97,57.15,55.74,57.1,1639915.0
2019-05-06 15:35:00,57.07,57.3,55.95,56.41,2732895.0,57.07,57.3,55.95,56.41,2732895.0
2019-05-06 15:40:00,56.43,56.65,56.19,56.32,1208039.0,56.43,56.65,56.19,56.32,1208039.0
2019-05-06 15:45:00,56.32,56.44,56.22,56.43,842122.0,56.32,56.44,56.22,56.43,842122.0
2019-05-06 15:50:00,56.42,56.57,56.14,56.3,983894.0,56.42,56.57,56.14,56.3,983894.0
2019-05-06 15:55:00,56.3,56.32,55.91,56.05,1787081.0,56.3,56.32,55.91,56.05,1787081.0
2019-05-07 09:30:00,55.64,56.07,55.5,55.54,461082.0,55.64,56.07,55.5,55.54,461082.0
2019-05-07 09:35:00,55.53,55.7,55.02,55.12,216391.0,55.53,55.7,55.02,55.12,216391.0
2019-05-07 09:40:00,55.15,55.99,55.02,55.95,264596.0,55.15,55.99,55.02,55.95,264596.0
2019-05-07 09:45:00,55.95,55.97,55.36,55.42,257968.0,55.95,55.97,55.36,55.42,257968.0
2019-05-07 09:50:00,55.4,55.47,55.04,55.11,202523.0,55.4,55.47,55.04,55.11,202523.0
2019-05-07 09:55:00,55.12,55.69,55.12,55.65,174740.0,55.12,55.69,55.12,55.65,174740.0
2019-05-07 10:00:00,55.65,55.74,55.54,55.64,208714.0,55.65,55.74,55.54,55.64,208714.0
2019-05-07 10:05:00,55.65,55.86,55.5,55.68,147497.0,55.65,55.86,55.5,55.68,147497.0
2019-05-07 10:10:00,55.68,55.68,55.21,55.28,119526.0,55.68,55.68,55.21,55.28,119526.0
2019-05-07 10:15:00,55.3,55.47,55.17,55.28,118740.0,55.3,55.47,55.17,55.28,118740.0
2019-05-07 10:20:00,55.29,55.6,55.21,55.48,194403.0,55.29,55.6,55.21,55.48,194403.0
2019-05-07 10:25:00,55.45,55.47,55.18,55.27,132200.0,55.45,55.47,55.18,55.27,132200.0
2019-05-07 10:30:00,55.28,55.55,55.25,55.33,125225.0,55.28,55.55,55.25,55.33,125225.0
2019-05-07 10:35:00,55.32,55.39,55.17,55.24,94382.0,55.32,55.39,55.17,55.24,94382.0
2019-05-07 10:40:00,55.25,55.32,54.93,54.94,128458.0,55.25,55.32,54.93,54.94,128458.0
2019-05-07 10:45:00,54.94,55.12,54.93,55.08,132081.0,54.94,55.12,54.93,55.08,132081.0
2019-05-07 10:50:00,55.08,55.21,54.9,55.09,162430.0,55.08,55.21,54.9,55.09,162430.0
2019-05-07 10:55:00,55.09,55.31,54.97,55.3,137366.0,55.09,55.31,54.97,55.3,137366.0
2019-05-07 11:00:00,55.31,55.35,55.1,55.18,105156.0,55.31,55.35,55.1,55.18,105156.0
2019-05-07 11:05:00,55.16,55.37,55.14,55.36,86693.0,55.16,55.37,55.14,55.36,86693.0
2019-05-07 11:10:00,55.37,55.48,55.25,55.31,132612.0,55.37,55.48,55.25,55.31,132612.0
2019-05-07 11:15:00,55.31,55.38,55.06,55.1,131198.0,55.31,55.38,55.06,55.1,131198.0
2019-05-07 11:20:00,55.09,55.22,55.02,55.08,136790.0,55.09,55.22,55.02,55.08,136790.0
2019-05-07 11:25:00,55.06,55.28,55.04,55.26,127642.0,55.06,55.28,55.04,55.26,127642.0
2019-05-07 11:30:00,55.26,55.43,55.18,55.26,116175.0,55.26,55.43,55.18,55.26,116175.0
2019-05-07 11:35:00,55.25,55.35,54.95,55.35,158528.0,55.25,55.35,54.95,55.35,158528.0
2019-05-07 11:40:00,55.35,55.55,55.29,55.47,72245.0,55.35,55.55,55.29,55.47,72245.0
2019-05-07 11:45:00,55.47,55.47,55.3,55.35,73375.0,55.47,55.47,55.3,55.35,73375.0
2019-05-07 11:50:00,55.35,55.53,55.2,55.53,111009.0,55.35,55.53,55.2,55.53,111009.0
2019-05-07 11:55:00,55.53,55.53,55.41,55.49,96392.0,55.53,55.53,55.41,55.49,96392.0
2019-05-07 12:00:00,55.46,55.47,55.23,55.33,94854.0,55.46,55.47,55.23,55.33,94854.0
2019-05-07 12:05:00,55.33,55.5,55.31,55.39,94649.0,55.33,55.5,55.31,55.39,94649.0
2019-05-07 12:10:00,55.38,55.38,55.14,55.21,155241.0,55.38,55.38,55.14,55.21,155241.0
2019-05-07 12:15:00,55.21,55.49,55.16,55.49,202700.0,55.21,55.49,55.16,55.49,202700.0
2019-05-07 12:20:00,55.49,56.0,55.49,55.9,126558.0,55.49,56.0,55.49,55.9,126558.0
2019-05-07 12:25:00,55.9,56.95,55.9,56.61,700946.0,55.9,56.95,55.9,56.61,700946.0
2019-05-07 12:30:00,56.61,56.87,56.12,56.36,366615.0,56.61,56.87,56.12,56.36,366615.0
2019-05-07 12:35:00,56.34,56.54,56.28,56.52,193659.0,56.34,56.54,56.28,56.52,193659.0
2019-05-07 12:40:00,56.52,56.61,56.43,56.56,196138.0,56.52,56.61,56.43,56.56,196138.0
2019-05-07 12:45:00,56.53,56.78,56.46,56.5,174393.0,56.53,56.78,56.46,56.5,174393.0
2019-05-07 12:50:00,56.52,56.55,56.01,56.12,125303.0,56.52,56.55,56.01,56.12,125303.0
2019-05-07 12:55:00,56.13,56.17,55.75,55.83,132592.0,56.13,56.17,55.75,55.83,132592.0
2019-05-07 13:00:00,55.83,55.85,55.55,55.6,136045.0,55.83,55.85,55.55,55.6,136045.0
2019-05-07 13:05:00,55.61,55.68,55.28,55.29,103497.0,55.61,55.68,55.28,55.29,103497.0
2019-05-07 13:10:00,55.28,55.7,55.27,55.53,129900.0,55.28,55.7,55.27,55.53,129900.0
2019-05-07 13:15:00,55.51,55.65,55.51,55.56,181056.0,55.51,55.65,55.51,55.56,181056.0
2019-05-07 13:20:00,55.56,55.58,55.39,55.42,106668.0,55.56,55.58,55.39,55.42,106668.0
2019-05-07 13:25:00,55.41,55.46,55.27,55.39,156521.0,55.41,55.46,55.27,55.39,156521.0
2019-05-07 13:30:00,55.38,55.38,55.17,55.24,118182.0,55.38,55.38,55.17,55.24,118182.0
2019-05-07 13:35:00,55.25,55.3,55.1,55.22,73951.0,55.25,55.3,55.1,55.22,73951.0
2019-05-07 13:40:00,55.2,55.24,55.12,55.23,79138.0,55.2,55.24,55.12,55.23,79138.0
2019-05-07 13:45:00,55.22,55.29,55.18,55.26,73234.0,55.22,55.29,55.18,55.26,73234.0
2019-05-07 13:50:00,55.27,55.36,55.27,55.35,67011.0,55.27,55.36,55.27,55.35,67011.0
2019-05-07 13:55:00,55.35,55.44,55.34,55.4,115078.0,55.35,55.44,55.34,55.4,115078.0
2019-05-07 14:00:00,55.4,55.5,55.32,55.45,163985.0,55.4,55.5,55.32,55.45,163985.0
2019-05-07 14:05:00,55.45,55.54,55.4,55.4,70686.0,55.45,55.54,55.4,55.4,70686.0
2019-05-07 14:10:00,55.4,55.47,55.4,55.43,126250.0,55.4,55.47,55.4,55.43,126250.0
2019-05-07 14:15:00,55.43,55.46,55.24,55.35,175386.0,55.43,55.46,55.24,55.35,175386.0
2019-05-07 14:20:00,55.35,55.48,55.24,55.24,77657.0,55.35,55.48,55.24,55.24,77657.0
2019-05-07 14:25:00,55.24,55.28,55.1,55.12,125556.0,55.24,55.28,55.1,55.12,125556.0
2019-05-07 14:30:00,55.12,55.41,55.12,55.38,154487.0,55.12,55.41,55.12,55.38,154487.0
2019-05-07 14:35:00,55.37,55.67,55.37,55.66,102885.0,55.37,55.67,55.37,55.66,102885.0
2019-05-07 14:40:00,55.65,55.84,55.65,55.73,104056.0,55.65,55.84,55.65,55.73,104056.0
2019-05-07 14:45:00,55.74,56.01,55.73,56.0,161513.0,55.74,56.01,55.73,56.0,161513.0
2019-05-07 14:50:00,56.01,56.39,56.0,56.3,221275.0,56.01,56.39,56.0,56.3,221275.0
2019-05-07 14:55:00,56.29,56.43,56.04,56.09,195406.0,56.29,56.43,56.04,56.09,195406.0
2019-05-07 15:00:00,56.1,56.12,55.88,56.05,186828.0,56.1,56.12,55.88,56.05,186828.0
2019-05-07 15:05:00,56.05,56.16,55.94,56.12,113996.0,56.05,56.16,55.94,56.12,113996.0
2019-05-07 15:10:00,56.11,56.15,55.96,55.98,99376.0,56.11,56.15,55.96,55.98,99376.0
2019-05-07 15:15:00,55.98,56.0,55.83,55.86,170650.0,55.98,56.0,55.83,55.86,170650.0
2019-05-07 15:20:00,55.86,56.03,55.8,55.84,122960.0,55.86,56.03,55.8,55.84,122960.0
2019-05-07 15:25:00,55.86,55.9,55.78,55.87,104772.0,55.86,55.9,55.78,55.87,104772.0
2019-05-07 15:30:00,55.87,55.9,55.64,55.77,209535.0,55.87,55.9,55.64,55.77,209535.0
2019-05-07 15:35:00,55.78,55.83,55.7,55.76,236742.0,55.78,55.83,55.7,55.76,236742.0
2019-05-07 15:40:00,55.75,55.85,55.74,55.79,149645.0,55.75,55.85,55.74,55.79,149645.0
2019-05-07 15:45:00,55.79,55.81,55.53,55.66,179334.0,55.79,55.81,55.53,55.66,179334.0
2019-05-07 15:50:00,55.64,55.85,55.6,55.78,297279.0,55.64,55.85,55.6,55.78,297279.0
2019-05-07 15:55:00,55.79,55.97,55.75,55.84,443979.0,55.79,55.97,55.75,55.84,443979.0
2019-05-08 09:30:00,55.49,55.49,54.78,55.15,127851.0,55.49,55.49,54.78,55.15,127851.0
2019-05-08 09:35:00,55.17,55.17,54.86,54.99,51039.0,55.17,55.17,54.86,54.99,51039.0
2019-05-08 09:40:00,55.0,55.68,55.0,55.66,77637.0,55.0,55.68,55.0,55.66,77637.0
2019-05-08 09:45:00,55.66,56.23,55.65,55.98,163962.0,55.66,56.23,55.65,55.98,163962.0
2019-05-08 09:50:00,55.97,56.2,55.87,55.95,139506.0,55.97,56.2,55.87,55.95,139506.0
2019-05-08 09:55:00,55.95,56.3,55.84,56.14,164374.0,55.95,56.3,55.84,56.14,164374.0
2019-05-08 10:00:00,56.14,56.54,56.14,56.44,129748.0,56.14,56.54,56.14,56.44,129748.0
2019-05-08 10:05:00,56.44,56.52,56.08,56.12,129406.0,56.44,56.52,56.08,56.12,129406.0
2019-05-08 10:10:00,56.12,56.22,56.03,56.13,75762.0,56.12,56.22,56.03,56.13,75762.0
2019-05-08 10:15:00,56.13,56.51,56.09,56.49,93931.0,56.13,56.51,56.09,56.49,93931.0
2019-05-08 10:20:00,56.46,56.58,56.33,56.4,83434.0,56.46,56.58,56.33,56.4,83434.0
2019-05-08 10:25:00,56.4,56.4,56.15,56.16,87314.0,56.4,56.4,56.15,56.16,87314.0
2019-05-08 10:30:00,56.19,56.21,56.0,56.07,29094.0,56.19,56.21,56.0,56.07,29094.0
2019-05-08 10:35:00,56.07,56.13,55.77,55.9,32840.0,56.07,56.13,55.77,55.9,32840.0
2019-05-08 10:40:00,55.91,56.02,55.82,55.94,74455.0,55.91,56.02,55.82,55.94,74455.0
2019-05-08 10:45:00,55.96,56.13,55.94,56.03,24566.0,55.96,56.13,55.94,56.03,24566.0
2019-05-08 10:50:00,56.04,56.16,56.0,56.16,20425.0,56.04,56.16,56.0,56.16,20425.0
2019-05-08 10:55:00,56.16,56.34,56.03,56.34,82797.0,56.16,56.34,56.03,56.34,82797.0
2019-05-08 11:00:00,56.35,56.54,56.18,56.49,106166.0,56.35,56.54,56.18,56.49,106166.0
2019-05-08 11:05:00,56.49,56.62,56.44,56.53,59094.0,56.49,56.62,56.44,56.53,59094.0
2019-05-08 11:10:00,56.54,56.86,56.54,56.66,65916.0,56.54,56.86,56.54,56.66,65916.0
2019-05-08 11:15:00,56.66,57.0,56.64,56.9,109757.0,56.66,57.0,56.64,56.9,109757.0
2019-05-08 11:20:00,56.9,56.94,56.82,56.87,59983.0,56.9,56.94,56.82,56.87,59983.0
2019-05-08 11:25:00,56.87,57.01,56.67,56.72,76789.0,56.87,57.01,56.67,56.72,76789.0
2019-05-08 11:30:00,56.74,56.98,56.72,56.8,69726.0,56.74,56.98,56.72,56.8,69726.0
2019-05-08 11:35:00,56.8,56.89,56.65,56.67,55545.0,56.8,56.89,56.65,56.67,55545.0
2019-05-08 11:40:00,56.67,56.69,56.53,56.6,41331.0,56.67,56.69,56.53,56.6,41331.0
2019-05-08 11:45:00,56.61,56.8,56.58,56.8,32216.0,56.61,56.8,56.58,56.8,32216.0
2019-05-08 11:50:00,56.8,56.82,56.51,56.65,156673.0,56.8,56.82,56.51,56.65,156673.0
2019-05-08 11:55:00,56.64,57.01,56.64,56.98,222408.0,56.64,57.01,56.64,56.98,222408.0
2019-05-08 12:00:00,56.97,57.1,56.95,57.08,250394.0,56.97,57.1,56.95,57.08,250394.0
2019-05-08 12:05:00,57.11,57.45,57.02,57.07,206561.0,57.11,57.45,57.02,57.07,206561.0
2019-05-08 12:10:00,57.06,57.06,56.8,56.81,61677.0,57.06,57.06,56.8,56.81,61677.0
2019-05-08 12:15:00,56.8,56.89,56.68,56.76,94940.0,56.8,56.89,56.68,56.76,94940.0
2019-05-08 12:20:00,56.75,57.05,56.75,57.05,92861.0,56.75,57.05,56.75,57.05,92861.0
2019-05-08 12:25:00,57.05,57.16,56.96,57.16,186795.0,57.05,57.16,56.96,57.16,186795.0
2019-05-08 12:30:00,57.15,57.2,57.04,57.12,152057.0,57.15,57.2,57.04,57.12,152057.0
2019-05-08 12:35:00,57.13,57.29,57.05,57.27,288566.0,57.13,57.29,57.05,57.27,288566.0
2019-05-08 12:40:00,57.27,57.3,56.95,56.95,79825.0,57.27,57.3,56.95,56.95,79825.0
2019-05-08 12:45:00,56.94,56.96,56.76,56.77,33750.0,56.94,56.96,56.76,56.77,33750.0
2019-05-08 12:50:00,56.77,56.82,56.68,56.71,97886.0,56.77,56.82,56.68,56.71,97886.0
2019-05-08 12:55:00,56.73,56.78,56.6,56.7,111869.0,56.73,56.78,56.6,56.7,111869.0
2019-05-08 13:00:00,56.7,56.79,56.63,56.69,23844.0,56.7,56.79,56.63,56.69,23844.0
2019-05-08 13:05:00,56.68,56.79,56.67,56.76,50581.0,56.68,56.79,56.67,56.76,50581.0
2019-05-08 13:10:00,56.75,56.81,56.7,56.7,47458.0,56.75,56.81,56.7,56.7,47458.0
2019-05-08 13:15:00,56.71,56.74,56.65,56.73,23833.0,56.71,56.74,56.65,56.73,23833.0
2019-05-08 13:20:00,56.72,56.75,56.53,56.67,94586.0,56.72,56.75,56.53,56.67,94586.0
2019-05-08 13:25:00,56.66,56.7,56.62,56.66,23708.0,56.66,56.7,56.62,56.66,23708.0
2019-05-08 13:30:00,56.64,56.71,56.58,56.64,44481.0,56.64,56.71,56.58,56.64,44481.0
2019-05-08 13:35:00,56.64,56.68,56.53,56.55,56242.0,56.64,56.68,56.53,56.55,56242.0
2019-05-08 13:40:00,56.55,56.56,56.38,56.49,61217.0,56.55,56.56,56.38,56.49,61217.0
2019-05-08 13:45:00,56.51,56.59,56.44,56.53,28871.0,56.51,56.59,56.44,56.53,28871.0
2019-05-08 13:50:00,56.49,56.63,56.49,56.57,23512.0,56.49,56.63,56.49,56.57,23512.0
2019-05-08 13:55:00,56.57,56.68,56.55,56.67,25765.0,56.57,56.68,56.55,56.67,25765.0
2019-05-08 14:00:00,56.67,56.72,56.61,56.63,23715.0,56.67,56.72,56.61,56.63,23715.0
2019-05-08 14:05:00,56.61,56.62,56.45,56.51,157388.0,56.61,56.62,56.45,56.51,157388.0
2019-05-08 14:10:00,56.51,56.61,56.48,56.52,47149.0,56.51,56.61,56.48,56.52,47149.0
2019-05-08 14:15:00,56.53,56.68,56.52,56.63,28049.0,56.53,56.68,56.52,56.63,28049.0
2019-05-08 14:20:00,56.65,56.74,56.63,56.68,28399.0,56.65,56.74,56.63,56.68,28399.0
2019-05-08 14:25:00,56.68,56.74,56.61,56.65,27597.0,56.68,56.74,56.61,56.65,27597.0
2019-05-08 14:30:00,56.67,56.69,56.59,56.6,29176.0,56.67,56.69,56.59,56.6,29176.0
2019-05-08 14:35:00,56.6,56.66,56.57,56.63,43119.0,56.6,56.66,56.57,56.63,43119.0
2019-05-08 14:40:00,56.62,56.74,56.62,56.68,56115.0,56.62,56.74,56.62,56.68,56115.0
2019-05-08 14:45:00,56.68,56.69,56.47,56.47,55278.0,56.68,56.69,56.47,56.47,55278.0
2019-05-08 14:50:00,56.47,56.56,56.45,56.5,39145.0,56.47,56.56,56.45,56.5,39145.0
2019-05-08 14:55:00,56.5,56.52,56.43,56.48,43149.0,56.5,56.52,56.43,56.48,43149.0
2019-05-08 15:00:00,56.48,56.74,56.48,56.73,62869.0,56.48,56.74,56.48,56.73,62869.0
2019-05-08 15:05:00,56.72,56.75,56.69,56.72,65210.0,56.72,56.75,56.69,56.72,65210.0
2019-05-08 15:10:00,56.71,56.74,56.65,56.66,62809.0,56.71,56.74,56.65,56.66,62809.0
2019-05-08 15:15:00,56.65,56.72,56.64,56.72,46444.0,56.65,56.72,56.64,56.72,46444.0
2019-05-08 15:20:00,56.72,56.75,56.66,56.73,49514.0,56.72,56.75,56.66,56.73,49514.0
2019-05-08 15:25:00,56.72,56.73,56.66,56.68,69100.0,56.72,56.73,56.66,56.68,69100.0
2019-05-08 15:30:00,56.68,56.73,56.64,56.66,85335.0,56.68,56.73,56.64,56.66,85335.0
2019-05-08 15:35:00,56.66,56.75,56.66,56.7,76507.0,56.66,56.75,56.66,56.7,76507.0
2019-05-08 15:40:00,56.7,56.7,56.6,56.66,125089.0,56.7,56.7,56.6,56.66,125089.0
2019-05-08 15:45:00,56.66,56.79,56.6,56.77,165659.0,56.66,56.79,56.6,56.77,165659.0
2019-05-08 15:50:00,56.77,56.91,56.66,56.76,255003.0,56.77,56.91,56.66,56.76,255003.0
2019-05-08 15:55:00,56.76,56.77,56.61,56.65,388449.0,56.76,56.77,56.61,56.65,388449.0
2019-05-09 09:30:00,55.97,55.97,55.58,55.7,93455.0,55.97,55.97,55.58,55.7,93455.0
2019-05-09 09:35:00,55.7,56.19,55.45,56.1,122835.0,55.7,56.19,55.45,56.1,122835.0
2019-05-09 09:40:00,56.07,56.59,56.05,56.5,108778.0,56.07,56.59,56.05,56.5,108778.0
2019-05-09 09:45:00,56.45,56.59,56.34,56.41,87958.0,56.45,56.59,56.34,56.41,87958.0
2019-05-09 09:50:00,56.41,56.45,56.02,56.13,100595.0,56.41,56.45,56.02,56.13,100595.0
2019-05-09 09:55:00,56.13,56.36,56.12,56.27,87237.0,56.13,56.36,56.12,56.27,87237.0
2019-05-09 10:00:00,56.27,56.27,56.0,56.08,93958.0,56.27,56.27,56.0,56.08,93958.0
2019-05-09 10:05:00,56.1,56.39,56.05,56.35,70169.0,56.1,56.39,56.05,56.35,70169.0
2019-05-09 10:10:00,56.34,56.54,56.29,56.42,44509.0,56.34,56.54,56.29,56.42,44509.0
2019-05-09 10:15:00,56.43,56.5,56.28,56.31,68430.0,56.43,56.5,56.28,56.31,68430.0
2019-05-09 10:20:00,56.31,56.36,55.94,55.96,161837.0,56.31,56.36,55.94,55.96,161837.0
2019-05-09 10:25:00,55.96,56.02,55.8,55.92,28090.0,55.96,56.02,55.8,55.92,28090.0
2019-05-09 10:30:00,55.9,55.92,55.78,55.83,35358.0,55.9,55.92,55.78,55.83,35358.0
2019-05-09 10:35:00,55.84,55.94,55.77,55.78,26143.0,55.84,55.94,55.77,55.78,26143.0
2019-05-09 10:40:00,55.79,55.99,55.73,55.93,28180.0,55.79,55.99,55.73,55.93,28180.0
2019-05-09 10:45:00,55.96,56.31,55.96,56.3,56657.0,55.96,56.31,55.96,56.3,56657.0
2019-05-09 10:50:00,56.3,56.3,56.0,56.0,53765.0,56.3,56.3,56.0,56.0,53765.0
2019-05-09 10:55:00,56.0,56.11,55.97,56.0,41779.0,56.0,56.11,55.97,56.0,41779.0
2019-05-09 11:00:00,55.99,56.14,55.99,56.11,20854.0,55.99,56.14,55.99,56.11,20854.0
2019-05-09 11:05:00,56.09,56.12,55.93,55.97,27239.0,56.09,56.12,55.93,55.97,27239.0
2019-05-09 11:10:00,55.97,56.07,55.92,56.01,29519.0,55.97,56.07,55.92,56.01,29519.0
2019-05-09 11:15:00,56.0,56.02,55.85,55.9,30765.0,56.0,56.02,55.85,55.9,30765.0
2019-05-09 11:20:00,55.92,55.93,55.75,55.83,38356.0,55.92,55.93,55.75,55.83,38356.0
2019-05-09 11:25:00,55.85,56.0,55.83,55.89,42055.0,55.85,56.0,55.83,55.89,42055.0
2019-05-09 11:30:00,55.91,56.02,55.9,56.0,79383.0,55.91,56.02,55.9,56.0,79383.0
2019-05-09 11:35:00,56.02,56.17,55.99,56.03,35794.0,56.02,56.17,55.99,56.03,35794.0
2019-05-09 11:40:00,56.03,56.13,55.98,56.12,39541.0,56.03,56.13,55.98,56.12,39541.0
2019-05-09 11:45:00,56.11,56.27,56.1,56.2,30868.0,56.11,56.27,56.1,56.2,30868.0
2019-05-09 11:50:00,56.17,56.29,56.14,56.2,17781.0,56.17,56.29,56.14,56.2,17781.0
2019-05-09 11:55:00,56.21,56.24,56.08,56.08,25067.0,56.21,56.24,56.08,56.08,25067.0
2019-05-09 12:00:00,56.11,56.17,55.99,56.17,21416.0,56.11,56.17,55.99,56.17,21416.0
2019-05-09 12:05:00,56.16,56.21,56.06,56.18,16456.0,56.16,56.21,56.06,56.18,16456.0
2019-05-09 12:10:00,56.18,56.18,56.07,56.14,28457.0,56.18,56.18,56.07,56.14,28457.0
2019-05-09 12:15:00,56.15,56.27,56.13,56.25,24073.0,56.15,56.27,56.13,56.25,24073.0
2019-05-09 12:20:00,56.25,56.29,56.13,56.14,25308.0,56.25,56.29,56.13,56.14,25308.0
2019-05-09 12:25:00,56.15,56.35,56.13,56.29,37131.0,56.15,56.35,56.13,56.29,37131.0
2019-05-09 12:30:00,56.3,56.51,56.28,56.51,39156.0,56.3,56.51,56.28,56.51,39156.0
2019-05-09 12:35:00,56.52,56.7,56.51,56.6,61298.0,56.52,56.7,56.51,56.6,61298.0
2019-05-09 12:40:00,56.65,56.72,56.45,56.5,43111.0,56.65,56.72,56.45,56.5,43111.0
2019-05-09 12:45:00,56.5,56.53,56.29,56.41,105406.0,56.5,56.53,56.29,56.41,105406.0
2019-05-09 12:50:00,56.41,56.58,56.37,56.54,40932.0,56.41,56.58,56.37,56.54,40932.0
2019-05-09 12:55:00,56.53,56.59,56.46,56.5,19443.0,56.53,56.59,56.46,56.5,19443.0
2019-05-09 13:00:00,56.49,56.64,56.49,56.56,10609.0,56.49,56.64,56.49,56.56,10609.0
2019-05-09 13:05:00,56.56,56.61,56.45,56.47,29289.0,56.56,56.61,56.45,56.47,29289.0
2019-05-09 13:10:00,56.47,56.52,56.42,56.42,40111.0,56.47,56.52,56.42,56.42,40111.0
2019-05-09 13:15:00,56.43,56.45,56.14,56.21,41512.0,56.43,56.45,56.14,56.21,41512.0
2019-05-09 13:20:00,56.21,56.26,56.15,56.26,49637.0,56.21,56.26,56.15,56.26,49637.0
2019-05-09 13:25:00,56.26,56.39,56.2,56.34,49880.0,56.26,56.39,56.2,56.34,49880.0
2019-05-09 13:30:00,56.34,56.44,56.31,56.42,59477.0,56.34,56.44,56.31,56.42,59477.0
2019-05-09 13:35:00,56.4,56.48,56.36,56.46,56903.0,56.4,56.48,56.36,56.46,56903.0
2019-05-09 13:40:00,56.46,56.52,56.42,56.5,31143.0,56.46,56.52,56.42,56.5,31143.0
2019-05-09 13:45:00,56.5,56.71,56.43,56.68,47166.0,56.5,56.71,56.43,56.68,47166.0
2019-05-09 13:50:00,56.66,56.7,56.54,56.57,73297.0,56.66,56.7,56.54,56.57,73297.0
2019-05-09 13:55:00,56.56,56.66,56.55,56.61,50075.0,56.56,56.66,56.55,56.61,50075.0
2019-05-09 14:00:00,56.62,56.67,56.52,56.6,94518.0,56.62,56.67,56.52,56.6,94518.0
2019-05-09 14:05:00,56.62,56.67,56.56,56.66,125109.0,56.62,56.67,56.56,56.66,125109.0
2019-05-09 14:10:00,56.67,56.7,56.55,56.59,56105.0,56.67,56.7,56.55,56.59,56105.0
2019-05-09 14:15:00,56.6,56.81,56.59,56.8,161389.0,56.6,56.81,56.59,56.8,161389.0
2019-05-09 14:20:00,56.79,56.87,56.62,56.63,54961.0,56.79,56.87,56.62,56.63,54961.0
2019-05-09 14:25:00,56.64,56.77,56.53,56.77,90944.0,56.64,56.77,56.53,56.77,90944.0
2019-05-09 14:30:00,56.76,56.77,56.55,56.6,60627.0,56.76,56.77,56.55,56.6,60627.0
2019-05-09 14:35:00,56.61,56.7,56.42,56.49,87637.0,56.61,56.7,56.42,56.49,87637.0
2019-05-09 14:40:00,56.5,56.53,56.33,56.46,97237.0,56.5,56.53,56.33,56.46,97237.0
2019-05-09 14:45:00,56.44,56.48,56.33,56.36,69025.0,56.44,56.48,56.33,56.36,69025.0
2019-05-09 14:50:00,56.36,56.36,55.94,55.96,125822.0,56.36,56.36,55.94,55.96,125822.0
2019-05-09 14:55:00,55.96,55.96,54.73,55.03,340145.0,55.96,55.96,54.73,55.03,340145.0
2019-05-09 15:00:00,55.0,55.4,55.0,55.38,227433.0,55.0,55.4,55.0,55.38,227433.0
2019-05-09 15:05:00,55.35,55.42,54.36,54.46,422905.0,55.35,55.42,54.36,54.46,422905.0
2019-05-09 15:10:00,54.48,54.49,53.44,54.1,646877.0,54.48,54.49,53.44,54.1,646877.0
2019-05-09 15:15:00,54.07,54.61,54.0,54.54,237626.0,54.07,54.61,54.0,54.54,237626.0
2019-05-09 15:20:00,54.53,54.75,54.28,54.3,200735.0,54.53,54.75,54.28,54.3,200735.0
2019-05-09 15:25:00,54.3,55.25,54.23,54.56,186408.0,54.3,55.25,54.23,54.56,186408.0
2019-05-09 15:30:00,54.57,54.87,54.51,54.73,333421.0,54.57,54.87,54.51,54.73,333421.0
2019-05-09 15:35:00,54.74,54.87,54.63,54.79,169955.0,54.74,54.87,54.63,54.79,169955.0
2019-05-09 15:40:00,54.79,54.82,54.61,54.63,326101.0,54.79,54.82,54.61,54.63,326101.0
2019-05-09 15:45:00,54.63,54.89,54.61,54.71,202552.0,54.63,54.89,54.61,54.71,202552.0
2019-05-09 15:50:00,54.7,54.85,54.69,54.81,314671.0,54.7,54.85,54.69,54.81,314671.0
2019-05-09 15:55:00,54.8,54.84,54.67,54.73,429605.0,54.8,54.84,54.67,54.73,429605.0
2019-05-10 09:30:00,54.99,54.99,54.04,54.04,142892.0,54.99,54.99,54.04,54.04,142892.0
2019-05-10 09:35:00,54.04,54.22,53.61,54.22,352323.0,54.04,54.22,53.61,54.22,352323.0
2019-05-10 09:40:00,54.22,54.32,53.95,54.23,206459.0,54.22,54.32,53.95,54.23,206459.0
2019-05-10 09:45:00,54.23,54.29,53.95,53.99,161984.0,54.23,54.29,53.95,53.99,161984.0
2019-05-10 09:50:00,54.02,54.11,53.7,53.9,272751.0,54.02,54.11,53.7,53.9,272751.0
2019-05-10 09:55:00,53.91,54.03,53.81,53.91,82157.0,53.91,54.03,53.81,53.91,82157.0
2019-05-10 10:00:00,53.89,53.96,53.69,53.7,144294.0,53.89,53.96,53.69,53.7,144294.0
2019-05-10 10:05:00,53.7,53.75,53.37,53.49,224517.0,53.7,53.75,53.37,53.49,224517.0
2019-05-10 10:10:00,53.48,53.51,53.24,53.43,207812.0,53.48,53.51,53.24,53.43,207812.0
2019-05-10 10:15:00,53.46,53.51,53.09,53.24,143331.0,53.46,53.51,53.09,53.24,143331.0
2019-05-10 10:20:00,53.23,53.56,53.19,53.49,76379.0,53.23,53.56,53.19,53.49,76379.0
2019-05-10 10:25:00,53.49,53.61,53.35,53.51,117746.0,53.49,53.61,53.35,53.51,117746.0
2019-05-10 10:30:00,53.48,53.56,53.35,53.36,38019.0,53.48,53.56,53.35,53.36,38019.0
2019-05-10 10:35:00,53.34,53.38,53.16,53.27,85763.0,53.34,53.38,53.16,53.27,85763.0
2019-05-10 10:40:00,53.28,53.28,53.04,53.17,73785.0,53.28,53.28,53.04,53.17,73785.0
2019-05-10 10:45:00,53.17,53.36,53.14,53.18,83917.0,53.17,53.36,53.14,53.18,83917.0
2019-05-10 10:50:00,53.2,53.28,53.14,53.14,38109.0,53.2,53.28,53.14,53.14,38109.0
2019-05-10 10:55:00,53.16,53.23,52.95,53.0,66991.0,53.16,53.23,52.95,53.0,66991.0
2019-05-10 11:00:00,52.98,53.04,52.8,52.98,65410.0,52.98,53.04,52.8,52.98,65410.0
2019-05-10 11:05:00,52.98,53.05,52.9,52.94,145651.0,52.98,53.05,52.9,52.94,145651.0
2019-05-10 11:10:00,52.97,53.07,52.96,53.04,94804.0,52.97,53.07,52.96,53.04,94804.0
2019-05-10 11:15:00,53.03,53.25,53.03,53.25,134059.0,53.03,53.25,53.03,53.25,134059.0
2019-05-10 11:20:00,53.24,53.35,53.24,53.29,97152.0,53.24,53.35,53.24,53.29,97152.0
2019-05-10 11:25:00,53.3,53.36,53.14,53.2,63143.0,53.3,53.36,53.14,53.2,63143.0
2019-05-10 11:30:00,53.19,53.23,53.1,53.18,92557.0,53.19,53.23,53.1,53.18,92557.0
2019-05-10 11:35:00,53.18,53.68,53.13,53.6,52426.0,53.18,53.68,53.13,53.6,52426.0
2019-05-10 11:40:00,53.59,53.63,53.37,53.52,31195.0,53.59,53.63,53.37,53.52,31195.0
2019-05-10 11:45:00,53.49,53.62,53.45,53.52,37107.0,53.49,53.62,53.45,53.52,37107.0
2019-05-10 11:50:00,53.5,53.66,53.41,53.62,42337.0,53.5,53.66,53.41,53.62,42337.0
2019-05-10 11:55:00,53.61,53.63,53.48,53.55,38292.0,53.61,53.63,53.48,53.55,38292.0
2019-05-10 12:00:00,53.55,53.65,53.55,53.59,49859.0,53.55,53.65,53.55,53.59,49859.0
2019-05-10 12:05:00,53.6,53.62,53.4,53.44,32520.0,53.6,53.62,53.4,53.44,32520.0
2019-05-10 12:10:00,53.45,53.54,53.35,53.4,48552.0,53.45,53.54,53.35,53.4,48552.0
2019-05-10 12:15:00,53.4,53.62,53.38,53.53,63336.0,53.4,53.62,53.38,53.53,63336.0
2019-05-10 12:20:00,53.56,53.59,53.45,53.48,34589.0,53.56,53.59,53.45,53.48,34589.0
2019-05-10 12:25:00,53.48,53.59,53.48,53.55,44217.0,53.48,53.59,53.48,53.55,44217.0
2019-05-10 12:30:00,53.56,53.8,53.56,53.71,43591.0,53.56,53.8,53.56,53.71,43591.0
2019-05-10 12:35:00,53.68,53.73,53.61,53.64,36928.0,53.68,53.73,53.61,53.64,36928.0
2019-05-10 12:40:00,53.64,53.67,53.55,53.56,43954.0,53.64,53.67,53.55,53.56,43954.0
2019-05-10 12:45:00,53.55,53.62,53.51,53.57,23506.0,53.55,53.62,53.51,53.57,23506.0
2019-05-10 12:50:00,53.57,53.73,53.56,53.7,76829.0,53.57,53.73,53.56,53.7,76829.0
2019-05-10 12:55:00,53.72,53.76,53.57,53.58,44045.0,53.72,53.76,53.57,53.58,44045.0
2019-05-10 13:00:00,53.57,53.68,53.47,53.6,101481.0,53.57,53.68,53.47,53.6,101481.0
2019-05-10 13:05:00,53.61,53.61,53.43,53.51,36234.0,53.61,53.61,53.43,53.51,36234.0
2019-05-10 13:10:00,53.49,53.6,53.42,53.58,96700.0,53.49,53.6,53.42,53.58,96700.0
2019-05-10 13:15:00,53.57,53.65,53.49,53.61,104049.0,53.57,53.65,53.49,53.61,104049.0
2019-05-10 13:20:00,53.61,53.64,53.45,53.49,127899.0,53.61,53.64,53.45,53.49,127899.0
2019-05-10 13:25:00,53.49,53.62,53.47,53.48,90837.0,53.49,53.62,53.47,53.48,90837.0
2019-05-10 13:30:00,53.49,53.66,53.48,53.66,127265.0,53.49,53.66,53.48,53.66,127265.0
2019-05-10 13:35:00,53.67,54.06,53.66,53.98,127318.0,53.67,54.06,53.66,53.98,127318.0
2019-05-10 13:40:00,53.98,54.05,53.89,53.95,81096.0,53.98,54.05,53.89,53.95,81096.0
2019-05-10 13:45:00,53.95,54.19,53.92,54.16,93059.0,53.95,54.19,53.92,54.16,93059.0
2019-05-10 13:50:00,54.17,54.95,54.12,54.23,176172.0,54.17,54.95,54.12,54.23,176172.0
2019-05-10 13:55:00,54.23,54.33,54.16,54.26,101621.0,54.23,54.33,54.16,54.26,101621.0
2019-05-10 14:00:00,54.26,54.59,54.2,54.57,135214.0,54.26,54.59,54.2,54.57,135214.0
2019-05-10 14:05:00,54.59,54.61,54.37,54.58,178549.0,54.59,54.61,54.37,54.58,178549.0
2019-05-10 14:10:00,54.61,54.86,54.56,54.67,130265.0,54.61,54.86,54.56,54.67,130265.0
2019-05-10 14:15:00,54.65,54.68,54.52,54.64,153138.0,54.65,54.68,54.52,54.64,153138.0
2019-05-10 14:20:00,54.65,54.8,54.63,54.7,123629.0,54.65,54.8,54.63,54.7,123629.0
2019-05-10 14:25:00,54.69,54.7,54.57,54.61,135178.0,54.69,54.7,54.57,54.61,135178.0
2019-05-10 14:30:00,54.62,54.62,54.44,54.51,232769.0,54.62,54.62,54.44,54.51,232769.0
2019-05-10 14:35:00,54.51,54.62,54.44,54.53,240116.0,54.51,54.62,54.44,54.53,240116.0
2019-05-10 14:40:00,54.53,54.67,54.5,54.63,207736.0,54.53,54.67,54.5,54.63,207736.0
2019-05-10 14:45:00,54.63,55.08,54.59,54.97,242758.0,54.63,55.08,54.59,54.97,242758.0
2019-05-10 14:50:00,55.0,55.14,54.91,55.03,167321.0,55.0,55.14,54.91,55.03,167321.0
2019-05-10 14:55:00,55.02,55.04,54.76,54.9,101723.0,55.02,55.04,54.76,54.9,101723.0
2019-05-10 15:00:00,54.9,54.98,54.82,54.95,135044.0,54.9,54.98,54.82,54.95,135044.0
2019-05-10 15:05:00,54.96,55.08,54.9,55.02,153152.0,54.96,55.08,54.9,55.02,153152.0
2019-05-10 15:10:00,55.02,55.12,54.96,55.11,111277.0,55.02,55.12,54.96,55.11,111277.0
2019-05-10 15:15:00,55.12,55.17,54.99,55.05,121214.0,55.12,55.17,54.99,55.05,121214.0
2019-05-10 15:20:00,55.05,55.14,55.0,55.08,149201.0,55.05,55.14,55.0,55.08,149201.0
2019-05-10 15:25:00,55.09,55.36,55.07,55.23,185746.0,55.09,55.36,55.07,55.23,185746.0
2019-05-10 15:30:00,55.22,55.3,55.01,55.06,146848.0,55.22,55.3,55.01,55.06,146848.0
2019-05-10 15:35:00,55.06,55.12,54.99,55.01,188914.0,55.06,55.12,54.99,55.01,188914.0
2019-05-10 15:40:00,55.01,55.1,54.96,55.1,209416.0,55.01,55.1,54.96,55.1,209416.0
2019-05-10 15:45:00,55.1,55.14,55.02,55.12,301398.0,55.1,55.14,55.02,55.12,301398.0
2019-05-10 15:50:00,55.12,55.16,55.09,55.1,159460.0,55.12,55.16,55.09,55.1,159460.0
2019-05-10 15:55:00,55.1,55.14,55.0,55.07,454826.0,55.1,55.14,55.0,55.07,454826.0
2019-05-13 09:30:00,53.85,54.2,53.71,54.01,59733.0,53.85,54.2,53.71,54.01,59733.0
2019-05-13 09:35:00,54.11,54.6,54.07,54.45,62460.0,54.11,54.6,54.07,54.45,62460.0
2019-05-13 09:40:00,54.42,54.5,54.3,54.49,71687.0,54.42,54.5,54.3,54.49,71687.0
2019-05-13 09:45:00,54.49,54.59,54.17,54.17,87747.0,54.49,54.59,54.17,54.17,87747.0
2019-05-13 09:50:00,54.15,54.17,53.84,54.02,59838.0,54.15,54.17,53.84,54.02,59838.0
2019-05-13 09:55:00,53.98,54.17,53.96,54.01,41725.0,53.98,54.17,53.96,54.01,41725.0
2019-05-13 10:00:00,54.02,54.03,53.71,53.8,81504.0,54.02,54.03,53.71,53.8,81504.0
2019-05-13 10:05:00,53.79,54.0,53.68,53.98,45000.0,53.79,54.0,53.68,53.98,45000.0
2019-05-13 10:10:00,53.98,54.09,53.94,53.97,37952.0,53.98,54.09,53.94,53.97,37952.0
2019-05-13 10:15:00,53.99,54.24,53.95,54.24,59138.0,53.99,54.24,53.95,54.24,59138.0
2019-05-13 10:20:00,54.25,54.27,54.1,54.25,25270.0,54.25,54.27,54.1,54.25,25270.0
2019-05-13 10:25:00,54.23,54.33,54.13,54.24,43264.0,54.23,54.33,54.13,54.24,43264.0
2019-05-13 10:30:00,54.26,54.42,54.04,54.42,54963.0,54.26,54.42,54.04,54.42,54963.0
2019-05-13 10:35:00,54.43,54.49,54.11,54.12,38268.0,54.43,54.49,54.11,54.12,38268.0
2019-05-13 10:40:00,54.15,54.25,54.11,54.16,38929.0,54.15,54.25,54.11,54.16,38929.0
2019-05-13 10:45:00,54.14,54.2,53.96,54.14,59353.0,54.14,54.2,53.96,54.14,59353.0
2019-05-13 10:50:00,54.14,54.32,54.09,54.27,83302.0,54.14,54.32,54.09,54.27,83302.0
2019-05-13 10:55:00,54.25,54.34,54.07,54.29,105840.0,54.25,54.34,54.07,54.29,105840.0
2019-05-13 11:00:00,54.3,54.37,54.23,54.34,94325.0,54.3,54.37,54.23,54.34,94325.0
2019-05-13 11:05:00,54.33,54.37,54.22,54.27,100292.0,54.33,54.37,54.22,54.27,100292.0
2019-05-13 11:10:00,54.27,54.49,54.23,54.43,90454.0,54.27,54.49,54.23,54.43,90454.0
2019-05-13 11:15:00,54.43,54.45,54.05,54.05,119806.0,54.43,54.45,54.05,54.05,119806.0
2019-05-13 11:20:00,54.05,54.1,53.94,54.06,100373.0,54.05,54.1,53.94,54.06,100373.0
2019-05-13 11:25:00,54.06,54.11,53.79,53.8,164202.0,54.06,54.11,53.79,53.8,164202.0
2019-05-13 11:30:00,53.79,53.99,53.65,53.89,150093.0,53.79,53.99,53.65,53.89,150093.0
2019-05-13 11:35:00,53.87,53.92,53.67,53.78,82679.0,53.87,53.92,53.67,53.78,82679.0
2019-05-13 11:40:00,53.77,53.84,53.73,53.78,80920.0,53.77,53.84,53.73,53.78,80920.0
2019-05-13 11:45:00,53.77,53.9,53.53,53.56,103096.0,53.77,53.9,53.53,53.56,103096.0
2019-05-13 11:50:00,53.56,53.56,53.38,53.46,82518.0,53.56,53.56,53.38,53.46,82518.0
2019-05-13 11:55:00,53.46,53.64,53.46,53.59,81984.0,53.46,53.64,53.46,53.59,81984.0
2019-05-13 12:00:00,53.61,53.73,53.51,53.55,67684.0,53.61,53.73,53.51,53.55,67684.0
2019-05-13 12:05:00,53.55,53.67,53.49,53.51,106541.0,53.55,53.67,53.49,53.51,106541.0
2019-05-13 12:10:00,53.52,53.63,53.49,53.52,100334.0,53.52,53.63,53.49,53.52,100334.0
2019-05-13 12:15:00,53.53,53.87,53.51,53.85,116046.0,53.53,53.87,53.51,53.85,116046.0
2019-05-13 12:20:00,53.86,53.89,53.73,53.82,110890.0,53.86,53.89,53.73,53.82,110890.0
2019-05-13 12:25:00,53.84,53.84,53.7,53.73,87135.0,53.84,53.84,53.7,53.73,87135.0
2019-05-13 12:30:00,53.72,53.73,53.47,53.62,85981.0,53.72,53.73,53.47,53.62,85981.0
2019-05-13 12:35:00,53.6,53.82,53.6,53.8,82172.0,53.6,53.82,53.6,53.8,82172.0
2019-05-13 12:40:00,53.82,53.93,53.76,53.9,119257.0,53.82,53.93,53.76,53.9,119257.0
2019-05-13 12:45:00,53.88,54.13,53.88,54.04,94305.0,53.88,54.13,53.88,54.04,94305.0
2019-05-13 12:50:00,54.01,54.16,53.89,53.91,84711.0,54.01,54.16,53.89,53.91,84711.0
2019-05-13 12:55:00,53.91,53.97,53.77,53.91,105091.0,53.91,53.97,53.77,53.91,105091.0
2019-05-13 13:00:00,53.91,53.91,53.78,53.91,91541.0,53.91,53.91,53.78,53.91,91541.0
2019-05-13 13:05:00,53.91,54.1,53.89,54.02,68977.0,53.91,54.1,53.89,54.02,68977.0
2019-05-13 13:10:00,54.01,54.02,53.87,53.89,83315.0,54.01,54.02,53.87,53.89,83315.0
2019-05-13 13:15:00,53.88,53.9,53.83,53.88,78057.0,53.88,53.9,53.83,53.88,78057.0
2019-05-13 13:20:00,53.88,53.95,53.83,53.89,61091.0,53.88,53.95,53.83,53.89,61091.0
2019-05-13 13:25:00,53.89,53.98,53.87,53.9,84618.0,53.89,53.98,53.87,53.9,84618.0
2019-05-13 13:30:00,53.89,54.37,53.87,54.14,200141.0,53.89,54.37,53.87,54.14,200141.0
2019-05-13 13:35:00,54.14,54.21,54.06,54.15,87068.0,54.14,54.21,54.06,54.15,87068.0
2019-05-13 13:40:00,54.14,54.18,54.03,54.05,104156.0,54.14,54.18,54.03,54.05,104156.0
2019-05-13 13:45:00,54.05,54.17,53.91,54.14,89367.0,54.05,54.17,53.91,54.14,89367.0
2019-05-13 13:50:00,54.14,54.14,53.9,54.0,88470.0,54.14,54.14,53.9,54.0,88470.0
2019-05-13 13:55:00,54.0,54.12,53.98,54.08,79237.0,54.0,54.12,53.98,54.08,79237.0
2019-05-13 14:00:00,54.09,54.1,53.92,54.08,75162.0,54.09,54.1,53.92,54.08,75162.0
2019-05-13 14:05:00,54.09,54.31,54.07,54.18,94806.0,54.09,54.31,54.07,54.18,94806.0
2019-05-13 14:10:00,54.18,54.3,54.14,54.23,134859.0,54.18,54.3,54.14,54.23,134859.0
2019-05-13 14:15:00,54.23,54.37,54.16,54.26,121032.0,54.23,54.37,54.16,54.26,121032.0
2019-05-13 14:20:00,54.25,54.44,54.24,54.39,129512.0,54.25,54.44,54.24,54.39,129512.0
2019-05-13 14:25:00,54.39,54.56,54.35,54.48,139075.0,54.39,54.56,54.35,54.48,139075.0
2019-05-13 14:30:00,54.48,54.51,54.39,54.44,87800.0,54.48,54.51,54.39,54.44,87800.0
2019-05-13 14:35:00,54.43,54.55,54.42,54.43,105630.0,54.43,54.55,54.42,54.43,105630.0
2019-05-13 14:40:00,54.43,54.53,54.38,54.46,77173.0,54.43,54.53,54.38,54.46,77173.0
2019-05-13 14:45:00,54.45,54.79,54.45,54.69,111827.0,54.45,54.79,54.45,54.69,111827.0
2019-05-13 14:50:00,54.69,54.81,54.69,54.7,51664.0,54.69,54.81,54.69,54.7,51664.0
2019-05-13 14:55:00,54.69,54.79,54.67,54.75,80626.0,54.69,54.79,54.67,54.75,80626.0
2019-05-13 15:00:00,54.75,54.87,54.7,54.77,159224.0,54.75,54.87,54.7,54.77,159224.0
2019-05-13 15:05:00,54.77,54.77,54.62,54.66,180724.0,54.77,54.77,54.62,54.66,180724.0
2019-05-13 15:10:00,54.66,54.7,54.5,54.52,195124.0,54.66,54.7,54.5,54.52,195124.0
2019-05-13 15:15:00,54.52,54.65,54.43,54.46,188692.0,54.52,54.65,54.43,54.46,188692.0
2019-05-13 15:20:00,54.46,54.48,54.28,54.3,160171.0,54.46,54.48,54.28,54.3,160171.0
2019-05-13 15:25:00,54.3,54.47,54.21,54.4,140727.0,54.3,54.47,54.21,54.4,140727.0
2019-05-13 15:30:00,54.39,54.65,54.38,54.65,167470.0,54.39,54.65,54.38,54.65,167470.0
2019-05-13 15:35:00,54.65,54.71,54.57,54.71,226416.0,54.65,54.71,54.57,54.71,226416.0
2019-05-13 15:40:00,54.72,54.8,54.69,54.72,225936.0,54.72,54.8,54.69,54.72,225936.0
2019-05-13 15:45:00,54.73,54.8,54.72,54.78,111635.0,54.73,54.8,54.72,54.78,111635.0
2019-05-13 15:50:00,54.78,54.92,54.77,54.92,188743.0,54.78,54.92,54.77,54.92,188743.0
2019-05-13 15:55:00,54.92,55.06,54.77,54.88,498235.0,54.92,55.06,54.77,54.88,498235.0
2019-05-14 09:30:00,55.1,55.22,54.91,54.99,100091.0,55.1,55.22,54.91,54.99,100091.0
2019-05-14 09:35:00,54.99,55.33,54.96,54.99,41761.0,54.99,55.33,54.96,54.99,41761.0
2019-05-14 09:40:00,55.0,55.25,54.98,55.13,14848.0,55.0,55.25,54.98,55.13,14848.0
2019-05-14 09:45:00,55.15,55.15,54.92,54.99,104844.0,55.15,55.15,54.92,54.99,104844.0
2019-05-14 09:50:00,54.98,55.04,54.83,54.93,114965.0,54.98,55.04,54.83,54.93,114965.0
2019-05-14 09:55:00,54.93,55.0,54.45,54.73,142404.0,54.93,55.0,54.45,54.73,142404.0
2019-05-14 10:00:00,54.73,54.75,54.53,54.65,119860.0,54.73,54.75,54.53,54.65,119860.0
2019-05-14 10:05:00,54.66,54.77,54.52,54.62,105528.0,54.66,54.77,54.52,54.62,105528.0
2019-05-14 10:10:00,54.62,54.76,54.61,54.66,145702.0,54.62,54.76,54.61,54.66,145702.0
2019-05-14 10:15:00,54.67,54.73,54.62,54.67,96773.0,54.67,54.73,54.62,54.67,96773.0
2019-05-14 10:20:00,54.66,54.72,54.59,54.61,107225.0,54.66,54.72,54.59,54.61,107225.0
2019-05-14 10:25:00,54.61,54.75,54.61,54.71,134089.0,54.61,54.75,54.61,54.71,134089.0
2019-05-14 10:30:00,54.73,54.74,54.5,54.5,124672.0,54.73,54.74,54.5,54.5,124672.0
2019-05-14 10:35:00,54.5,54.56,54.26,54.53,143045.0,54.5,54.56,54.26,54.53,143045.0
2019-05-14 10:40:00,54.53,54.53,54.42,54.48,96645.0,54.53,54.53,54.42,54.48,96645.0
2019-05-14 10:45:00,54.49,54.62,54.43,54.48,112751.0,54.49,54.62,54.43,54.48,112751.0
2019-05-14 10:50:00,54.47,54.53,54.37,54.51,104283.0,54.47,54.53,54.37,54.51,104283.0
2019-05-14 10:55:00,54.48,54.6,54.46,54.5,82058.0,54.48,54.6,54.46,54.5,82058.0
2019-05-14 11:00:00,54.5,54.5,54.35,54.42,115502.0,54.5,54.5,54.35,54.42,115502.0
2019-05-14 11:05:00,54.4,54.64,54.4,54.64,93439.0,54.4,54.64,54.4,54.64,93439.0
2019-05-14 11:10:00,54.61,54.67,54.48,54.51,102782.0,54.61,54.67,54.48,54.51,102782.0
2019-05-14 11:15:00,54.49,54.53,54.39,54.45,114812.0,54.49,54.53,54.39,54.45,114812.0
2019-05-14 11:20:00,54.47,54.62,54.43,54.61,130835.0,54.47,54.62,54.43,54.61,130835.0
2019-05-14 11:25:00,54.61,54.66,54.37,54.45,138579.0,54.61,54.66,54.37,54.45,138579.0
2019-05-14 11:30:00,54.45,54.73,54.44,54.73,82089.0,54.45,54.73,54.44,54.73,82089.0
2019-05-14 11:35:00,54.73,54.75,54.53,54.53,104300.0,54.73,54.75,54.53,54.53,104300.0
2019-05-14 11:40:00,54.55,54.56,53.96,54.21,182390.0,54.55,54.56,53.96,54.21,182390.0
2019-05-14 11:45:00,54.22,54.31,54.16,54.25,147966.0,54.22,54.31,54.16,54.25,147966.0
2019-05-14 11:50:00,54.26,54.36,54.19,54.22,103619.0,54.26,54.36,54.19,54.22,103619.0
2019-05-14 11:55:00,54.25,54.29,54.16,54.25,120779.0,54.25,54.29,54.16,54.25,120779.0
2019-05-14 12:00:00,54.25,54.26,54.09,54.2,161389.0,54.25,54.26,54.09,54.2,161389.0
2019-05-14 12:05:00,54.19,54.25,54.11,54.18,163152.0,54.19,54.25,54.11,54.18,163152.0
2019-05-14 12:10:00,54.18,54.27,54.1,54.11,148190.0,54.18,54.27,54.1,54.11,148190.0
2019-05-14 12:15:00,54.11,54.11,53.77,53.93,253231.0,54.11,54.11,53.77,53.93,253231.0
2019-05-14 12:20:00,53.94,53.94,53.5,53.83,172650.0,53.94,53.94,53.5,53.83,172650.0
2019-05-14 12:25:00,53.83,53.96,53.73,53.78,166930.0,53.83,53.96,53.73,53.78,166930.0
2019-05-14 12:30:00,53.77,53.82,53.69,53.72,254330.0,53.77,53.82,53.69,53.72,254330.0
2019-05-14 12:35:00,53.72,53.93,53.71,53.85,253299.0,53.72,53.93,53.71,53.85,253299.0
2019-05-14 12:40:00,53.84,53.91,53.7,53.73,619064.0,53.84,53.91,53.7,53.73,619064.0
2019-05-14 12:45:00,53.73,53.76,53.7,53.75,144677.0,53.73,53.76,53.7,53.75,144677.0
2019-05-14 12:50:00,53.74,53.77,53.68,53.76,201594.0,53.74,53.77,53.68,53.76,201594.0
2019-05-14 12:55:00,53.76,54.39,53.75,54.26,322273.0,53.76,54.39,53.75,54.26,322273.0
2019-05-14 13:00:00,54.38,54.38,54.24,54.29,137861.0,54.38,54.38,54.24,54.29,137861.0
2019-05-14 13:05:00,54.29,54.49,54.28,54.4,171048.0,54.29,54.49,54.28,54.4,171048.0
2019-05-14 13:10:00,54.4,54.55,54.38,54.51,150162.0,54.4,54.55,54.38,54.51,150162.0
2019-05-14 13:15:00,54.51,54.67,54.5,54.59,140209.0,54.51,54.67,54.5,54.59,140209.0
2019-05-14 13:20:00,54.59,54.59,54.46,54.55,152475.0,54.59,54.59,54.46,54.55,152475.0
2019-05-14 13:25:00,54.56,54.67,54.54,54.67,111421.0,54.56,54.67,54.54,54.67,111421.0
2019-05-14 13:30:00,54.68,54.83,54.68,54.83,128789.0,54.68,54.83,54.68,54.83,128789.0
2019-05-14 13:35:00,54.83,54.83,54.72,54.75,114294.0,54.83,54.83,54.72,54.75,114294.0
2019-05-14 13:40:00,54.75,54.75,54.58,54.65,133793.0,54.75,54.75,54.58,54.65,133793.0
2019-05-14 13:45:00,54.65,54.87,54.64,54.87,132062.0,54.65,54.87,54.64,54.87,132062.0
2019-05-14 13:50:00,54.87,55.1,54.86,55.1,188074.0,54.87,55.1,54.86,55.1,188074.0
2019-05-14 13:55:00,55.08,55.09,54.93,55.02,174153.0,55.08,55.09,54.93,55.02,174153.0
2019-05-14 14:00:00,55.02,55.04,54.89,54.97,182808.0,55.02,55.04,54.89,54.97,182808.0
2019-05-14 14:05:00,54.97,54.97,54.57,54.88,183922.0,54.97,54.97,54.57,54.88,183922.0
2019-05-14 14:10:00,54.89,55.06,54.85,54.99,175120.0,54.89,55.06,54.85,54.99,175120.0
2019-05-14 14:15:00,55.0,55.13,54.98,55.08,169421.0,55.0,55.13,54.98,55.08,169421.0
2019-05-14 14:20:00,55.08,55.11,54.99,55.02,135879.0,55.08,55.11,54.99,55.02,135879.0
2019-05-14 14:25:00,55.02,55.18,54.95,55.11,178394.0,55.02,55.18,54.95,55.11,178394.0
2019-05-14 14:30:00,55.11,55.31,55.06,55.26,171722.0,55.11,55.31,55.06,55.26,171722.0
2019-05-14 14:35:00,55.26,55.39,55.18,55.38,201121.0,55.26,55.39,55.18,55.38,201121.0
2019-05-14 14:40:00,55.38,55.46,55.29,55.42,136935.0,55.38,55.46,55.29,55.42,136935.0
2019-05-14 14:45:00,55.42,55.42,55.08,55.16,78732.0,55.42,55.42,55.08,55.16,78732.0
2019-05-14 14:50:00,55.16,55.24,55.04,55.23,88560.0,55.16,55.24,55.04,55.23,88560.0
2019-05-14 14:55:00,55.23,55.32,55.19,55.28,108497.0,55.23,55.32,55.19,55.28,108497.0
2019-05-14 15:00:00,55.28,55.34,55.23,55.25,57690.0,55.28,55.34,55.23,55.25,57690.0
2019-05-14 15:05:00,55.26,55.27,55.15,55.25,46414.0,55.26,55.27,55.15,55.25,46414.0
2019-05-14 15:10:00,55.25,55.28,55.14,55.19,42725.0,55.25,55.28,55.14,55.19,42725.0
2019-05-14 15:15:00,55.17,55.17,55.11,55.16,40272.0,55.17,55.17,55.11,55.16,40272.0
2019-05-14 15:20:00,55.17,55.23,55.17,55.17,44897.0,55.17,55.23,55.17,55.17,44897.0
2019-05-14 15:25:00,55.17,55.24,55.17,55.23,179262.0,55.17,55.24,55.17,55.23,179262.0
2019-05-14 15:30:00,55.23,55.25,54.94,54.97,259294.0,55.23,55.25,54.94,54.97,259294.0
2019-05-14 15:35:00,54.96,55.13,54.96,55.1,280013.0,54.96,55.13,54.96,55.1,280013.0
2019-05-14 15:40:00,55.1,55.13,54.85,54.86,230264.0,55.1,55.13,54.85,54.86,230264.0
2019-05-14 15:45:00,54.85,55.12,54.85,55.06,357577.0,54.85,55.12,54.85,55.06,357577.0
2019-05-14 15:50:00,55.07,55.16,55.03,55.1,338376.0,55.07,55.16,55.03,55.1,338376.0
2019-05-14 15:55:00,55.11,55.14,54.82,54.87,482807.0,55.11,55.14,54.82,54.87,482807.0
2019-05-15 09:30:00,54.05,54.54,54.05,54.36,94732.0,54.05,54.54,54.05,54.36,94732.0
2019-05-15 09:35:00,54.36,54.44,54.11,54.38,118230.0,54.36,54.44,54.11,54.38,118230.0
2019-05-15 09:40:00,54.41,54.7,54.31,54.52,70717.0,54.41,54.7,54.31,54.52,70717.0
2019-05-15 09:45:00,54.48,54.7,54.3,54.46,65848.0,54.48,54.7,54.3,54.46,65848.0
2019-05-15 09:50:00,54.48,54.65,54.37,54.62,65851.0,54.48,54.65,54.37,54.62,65851.0
2019-05-15 09:55:00,54.62,54.85,54.55,54.81,106026.0,54.62,54.85,54.55,54.81,106026.0
2019-05-15 10:00:00,54.81,54.83,54.46,54.47,237688.0,54.81,54.83,54.46,54.47,237688.0
2019-05-15 10:05:00,54.48,54.56,54.39,54.41,176100.0,54.48,54.56,54.39,54.41,176100.0
2019-05-15 10:10:00,54.41,54.64,54.25,54.64,191614.0,54.41,54.64,54.25,54.64,191614.0
2019-05-15 10:15:00,54.64,54.78,54.57,54.68,181629.0,54.64,54.78,54.57,54.68,181629.0
2019-05-15 10:20:00,54.69,54.87,54.66,54.86,133725.0,54.69,54.87,54.66,54.86,133725.0
2019-05-15 10:25:00,54.85,55.01,54.79,54.99,154675.0,54.85,55.01,54.79,54.99,154675.0
2019-05-15 10:30:00,54.99,55.16,54.99,55.15,208488.0,54.99,55.16,54.99,55.15,208488.0
2019-05-15 10:35:00,55.15,55.16,54.71,54.72,130982.0,55.15,55.16,54.71,54.72,130982.0
2019-05-15 10:40:00,54.69,54.76,54.57,54.65,115587.0,54.69,54.76,54.57,54.65,115587.0
2019-05-15 10:45:00,54.65,54.66,54.33,54.42,150562.0,54.65,54.66,54.33,54.42,150562.0
2019-05-15 10:50:00,54.43,54.66,54.43,54.63,144944.0,54.43,54.66,54.43,54.63,144944.0
2019-05-15 10:55:00,54.64,54.79,54.6,54.66,157355.0,54.64,54.79,54.6,54.66,157355.0
2019-05-15 11:00:00,54.67,54.71,54.35,54.37,111282.0,54.67,54.71,54.35,54.37,111282.0
2019-05-15 11:05:00,54.37,54.46,54.32,54.37,148026.0,54.37,54.46,54.32,54.37,148026.0
2019-05-15 11:10:00,54.35,54.37,54.17,54.27,96597.0,54.35,54.37,54.17,54.27,96597.0
2019-05-15 11:15:00,54.28,54.47,54.27,54.39,119414.0,54.28,54.47,54.27,54.39,119414.0
2019-05-15 11:20:00,54.4,54.42,54.3,54.41,132381.0,54.4,54.42,54.3,54.41,132381.0
2019-05-15 11:25:00,54.41,54.52,54.35,54.51,127340.0,54.41,54.52,54.35,54.51,127340.0
2019-05-15 11:30:00,54.52,54.81,54.51,54.71,147821.0,54.52,54.81,54.51,54.71,147821.0
2019-05-15 11:35:00,54.71,54.77,54.62,54.73,113703.0,54.71,54.77,54.62,54.73,113703.0
2019-05-15 11:40:00,54.73,54.79,54.5,54.52,110224.0,54.73,54.79,54.5,54.52,110224.0
2019-05-15 11:45:00,54.52,54.66,54.5,54.63,101326.0,54.52,54.66,54.5,54.63,101326.0
2019-05-15 11:50:00,54.65,54.76,54.54,54.75,123376.0,54.65,54.76,54.54,54.75,123376.0
2019-05-15 11:55:00,54.75,54.85,54.74,54.77,98131.0,54.75,54.85,54.74,54.77,98131.0
2019-05-15 12:00:00,54.77,54.94,54.61,54.84,107215.0,54.77,54.94,54.61,54.84,107215.0
2019-05-15 12:05:00,54.84,54.87,54.71,54.81,101341.0,54.84,54.87,54.71,54.81,101341.0
2019-05-15 12:10:00,54.81,54.84,54.66,54.75,104601.0,54.81,54.84,54.66,54.75,104601.0
2019-05-15 12:15:00,54.73,55.3,54.3,54.86,619645.0,54.73,55.3,54.3,54.86,619645.0
2019-05-15 12:20:00,54.88,55.17,54.76,55.01,218770.0,54.88,55.17,54.76,55.01,218770.0
2019-05-15 12:25:00,55.01,55.16,54.99,55.07,183104.0,55.01,55.16,54.99,55.07,183104.0
2019-05-15 12:30:00,55.07,55.11,54.83,54.87,104023.0,55.07,55.11,54.83,54.87,104023.0
2019-05-15 12:35:00,54.88,54.98,54.87,54.89,108786.0,54.88,54.98,54.87,54.89,108786.0
2019-05-15 12:40:00,54.9,54.97,54.87,54.95,144981.0,54.9,54.97,54.87,54.95,144981.0
2019-05-15 12:45:00,54.96,55.17,54.95,55.1,165123.0,54.96,55.17,54.95,55.1,165123.0
2019-05-15 12:50:00,55.1,55.11,54.9,54.92,144321.0,55.1,55.11,54.9,54.92,144321.0
2019-05-15 12:55:00,54.93,54.99,54.82,54.9,138332.0,54.93,54.99,54.82,54.9,138332.0
2019-05-15 13:00:00,54.91,55.02,54.84,54.91,111098.0,54.91,55.02,54.84,54.91,111098.0
2019-05-15 13:05:00,54.91,55.1,54.89,54.96,130341.0,54.91,55.1,54.89,54.96,130341.0
2019-05-15 13:10:00,54.96,55.05,54.78,54.91,119781.0,54.96,55.05,54.78,54.91,119781.0
2019-05-15 13:15:00,54.88,54.91,54.72,54.8,118965.0,54.88,54.91,54.72,54.8,118965.0
2019-05-15 13:20:00,54.79,54.81,54.72,54.73,106573.0,54.79,54.81,54.72,54.73,106573.0
2019-05-15 13:25:00,54.73,54.9,54.72,54.81,112556.0,54.73,54.9,54.72,54.81,112556.0
2019-05-15 13:30:00,54.82,54.94,54.74,54.75,129827.0,54.82,54.94,54.74,54.75,129827.0
2019-05-15 13:35:00,54.75,54.91,54.72,54.86,109357.0,54.75,54.91,54.72,54.86,109357.0
2019-05-15 13:40:00,54.86,54.89,54.73,54.74,116506.0,54.86,54.89,54.73,54.74,116506.0
2019-05-15 13:45:00,54.75,54.8,54.72,54.76,116634.0,54.75,54.8,54.72,54.76,116634.0
2019-05-15 13:50:00,54.77,54.77,54.62,54.71,125832.0,54.77,54.77,54.62,54.71,125832.0
2019-05-15 13:55:00,54.71,54.79,54.55,54.73,122393.0,54.71,54.79,54.55,54.73,122393.0
2019-05-15 14:00:00,54.74,54.91,54.62,54.84,129320.0,54.74,54.91,54.62,54.84,129320.0
2019-05-15 14:05:00,54.84,54.84,54.51,54.58,155995.0,54.84,54.84,54.51,54.58,155995.0
2019-05-15 14:10:00,54.56,54.79,54.56,54.58,115083.0,54.56,54.79,54.56,54.58,115083.0
2019-05-15 14:15:00,54.58,54.72,54.55,54.71,133897.0,54.58,54.72,54.55,54.71,133897.0
2019-05-15 14:20:00,54.71,54.83,54.68,54.83,152204.0,54.71,54.83,54.68,54.83,152204.0
2019-05-15 14:25:00,54.83,54.88,54.7,54.75,161649.0,54.83,54.88,54.7,54.75,161649.0
2019-05-15 14:30:00,54.75,54.77,54.5,54.74,151160.0,54.75,54.77,54.5,54.74,151160.0
2019-05-15 14:35:00,54.75,54.77,54.53,54.7,128913.0,54.75,54.77,54.53,54.7,128913.0
2019-05-15 14:40:00,54.71,54.86,54.62,54.83,158476.0,54.71,54.86,54.62,54.83,158476.0
2019-05-15 14:45:00,54.83,54.89,54.75,54.83,121333.0,54.83,54.89,54.75,54.83,121333.0
2019-05-15 14:50:00,54.83,54.83,54.57,54.65,127851.0,54.83,54.83,54.57,54.65,127851.0
2019-05-15 14:55:00,54.65,54.77,54.55,54.69,117170.0,54.65,54.77,54.55,54.69,117170.0
2019-05-15 15:00:00,54.71,54.75,54.63,54.68,23493.0,54.71,54.75,54.63,54.68,23493.0
2019-05-15 15:05:00,54.68,54.69,54.56,54.62,34575.0,54.68,54.69,54.56,54.62,34575.0
2019-05-15 15:10:00,54.62,54.65,54.58,54.59,31615.0,54.62,54.65,54.58,54.59,31615.0
2019-05-15 15:15:00,54.6,54.6,54.51,54.55,57313.0,54.6,54.6,54.51,54.55,57313.0
2019-05-15 15:20:00,54.56,54.66,54.53,54.61,38772.0,54.56,54.66,54.53,54.61,38772.0
2019-05-15 15:25:00,54.61,54.71,54.59,54.68,37980.0,54.61,54.71,54.59,54.68,37980.0
2019-05-15 15:30:00,54.69,54.75,54.57,54.57,61692.0,54.69,54.75,54.57,54.57,61692.0
2019-05-15 15:35:00,54.57,54.61,54.53,54.53,116691.0,54.57,54.61,54.53,54.53,116691.0
2019-05-15 15:40:00,54.53,54.55,54.45,54.52,138481.0,54.53,54.55,54.45,54.52,138481.0
2019-05-15 15:45:00,54.5,54.51,54.4,54.43,90295.0,54.5,54.51,54.4,54.43,90295.0
2019-05-15 15:50:00,54.42,54.53,54.42,54.5,135187.0,54.42,54.53,54.42,54.5,135187.0
2019-05-15 15:55:00,54.5,54.53,54.42,54.43,273488.0,54.5,54.53,54.42,54.43,273488.0
2019-05-16 09:30:00,54.51,54.63,54.22,54.48,41211.0,54.51,54.63,54.22,54.48,41211.0
2019-05-16 09:35:00,54.52,55.11,54.52,54.98,55984.0,54.52,55.11,54.52,54.98,55984.0
2019-05-16 09:40:00,55.01,55.12,54.8,54.91,24792.0,55.01,55.12,54.8,54.91,24792.0
2019-05-16 09:45:00,54.93,54.96,54.7,54.92,29804.0,54.93,54.96,54.7,54.92,29804.0
2019-05-16 09:50:00,54.89,55.05,54.79,55.04,34139.0,54.89,55.05,54.79,55.04,34139.0
2019-05-16 09:55:00,55.05,55.34,55.04,55.26,39086.0,55.05,55.34,55.04,55.26,39086.0
2019-05-16 10:00:00,55.22,55.31,55.03,55.07,120542.0,55.22,55.31,55.03,55.07,120542.0
2019-05-16 10:05:00,55.07,55.16,54.93,55.14,124313.0,55.07,55.16,54.93,55.14,124313.0
2019-05-16 10:10:00,55.14,55.4,55.14,55.34,179479.0,55.14,55.4,55.14,55.34,179479.0
2019-05-16 10:15:00,55.36,55.43,55.05,55.19,226731.0,55.36,55.43,55.05,55.19,226731.0
2019-05-16 10:20:00,55.19,55.41,55.17,55.33,186145.0,55.19,55.41,55.17,55.33,186145.0
2019-05-16 10:25:00,55.32,55.64,55.3,55.63,184748.0,55.32,55.64,55.3,55.63,184748.0
2019-05-16 10:30:00,55.63,55.73,55.52,55.59,303307.0,55.63,55.73,55.52,55.59,303307.0
2019-05-16 10:35:00,55.58,55.62,55.44,55.45,213066.0,55.58,55.62,55.44,55.45,213066.0
2019-05-16 10:40:00,55.45,55.6,55.42,55.59,147025.0,55.45,55.6,55.42,55.59,147025.0
2019-05-16 10:45:00,55.58,55.68,55.45,55.66,183532.0,55.58,55.68,55.45,55.66,183532.0
2019-05-16 10:50:00,55.66,55.85,55.65,55.76,284067.0,55.66,55.85,55.65,55.76,284067.0
2019-05-16 10:55:00,55.76,55.92,55.75,55.92,160811.0,55.76,55.92,55.75,55.92,160811.0
2019-05-16 11:00:00,55.93,55.98,55.76,55.86,155227.0,55.93,55.98,55.76,55.86,155227.0
2019-05-16 11:05:00,55.86,56.09,55.82,56.09,171090.0,55.86,56.09,55.82,56.09,171090.0
2019-05-16 11:10:00,56.09,56.15,56.0,56.11,182179.0,56.09,56.15,56.0,56.11,182179.0
2019-05-16 11:15:00,56.1,56.16,56.02,56.02,320870.0,56.1,56.16,56.02,56.02,320870.0
2019-05-16 11:20:00,56.02,56.05,55.81,55.85,265318.0,56.02,56.05,55.81,55.85,265318.0
2019-05-16 11:25:00,55.85,55.89,55.7,55.73,262154.0,55.85,55.89,55.7,55.73,262154.0
2019-05-16 11:30:00,55.74,55.79,55.62,55.72,182516.0,55.74,55.79,55.62,55.72,182516.0
2019-05-16 11:35:00,55.72,55.86,55.65,55.83,131647.0,55.72,55.86,55.65,55.83,131647.0
2019-05-16 11:40:00,55.83,55.86,55.76,55.79,187234.0,55.83,55.86,55.76,55.79,187234.0
2019-05-16 11:45:00,55.79,55.79,55.51,55.7,249393.0,55.79,55.79,55.51,55.7,249393.0
2019-05-16 11:50:00,55.7,55.81,55.61,55.61,126166.0,55.7,55.81,55.61,55.61,126166.0
2019-05-16 11:55:00,55.61,55.81,55.61,55.77,163072.0,55.61,55.81,55.61,55.77,163072.0
2019-05-16 12:00:00,55.78,55.95,55.74,55.78,172260.0,55.78,55.95,55.74,55.78,172260.0
2019-05-16 12:05:00,55.78,55.93,55.71,55.82,179607.0,55.78,55.93,55.71,55.82,179607.0
2019-05-16 12:10:00,55.81,56.0,55.81,55.88,165649.0,55.81,56.0,55.81,55.88,165649.0
2019-05-16 12:15:00,55.87,56.09,55.87,56.02,156186.0,55.87,56.09,55.87,56.02,156186.0
2019-05-16 12:20:00,56.02,56.02,55.87,55.91,114389.0,56.02,56.02,55.87,55.91,114389.0
2019-05-16 12:25:00,55.91,55.94,55.79,55.8,244366.0,55.91,55.94,55.79,55.8,244366.0
2019-05-16 12:30:00,55.8,55.95,55.74,55.8,168501.0,55.8,55.95,55.74,55.8,168501.0
2019-05-16 12:35:00,55.8,55.81,55.55,55.57,127543.0,55.8,55.81,55.55,55.57,127543.0
2019-05-16 12:40:00,55.57,55.81,55.56,55.79,122670.0,55.57,55.81,55.56,55.79,122670.0
2019-05-16 12:45:00,55.79,55.91,55.79,55.88,130984.0,55.79,55.91,55.79,55.88,130984.0
2019-05-16 12:50:00,55.88,55.93,55.79,55.81,145635.0,55.88,55.93,55.79,55.81,145635.0
2019-05-16 12:55:00,55.79,55.9,55.69,55.69,129345.0,55.79,55.9,55.69,55.69,129345.0
2019-05-16 13:00:00,55.71,55.73,55.53,55.59,119993.0,55.71,55.73,55.53,55.59,119993.0
2019-05-16 13:05:00,55.59,55.71,55.57,55.69,104211.0,55.59,55.71,55.57,55.69,104211.0
2019-05-16 13:10:00,55.69,55.79,55.69,55.71,133159.0,55.69,55.79,55.69,55.71,133159.0
2019-05-16 13:15:00,55.71,55.71,55.54,55.65,160581.0,55.71,55.71,55.54,55.65,160581.0
2019-05-16 13:20:00,55.65,55.72,55.49,55.62,119160.0,55.65,55.72,55.49,55.62,119160.0
2019-05-16 13:25:00,55.62,55.75,55.53,55.53,236405.0,55.62,55.75,55.53,55.53,236405.0
2019-05-16 13:30:00,55.51,55.52,55.25,55.38,153331.0,55.51,55.52,55.25,55.38,153331.0
2019-05-16 13:35:00,55.38,55.45,55.29,55.45,111852.0,55.38,55.45,55.29,55.45,111852.0
2019-05-16 13:40:00,55.44,55.53,55.15,55.2,143835.0,55.44,55.53,55.15,55.2,143835.0
2019-05-16 13:45:00,55.23,55.36,55.23,55.33,121116.0,55.23,55.36,55.23,55.33,121116.0
2019-05-16 13:50:00,55.33,55.48,55.32,55.48,114090.0,55.33,55.48,55.32,55.48,114090.0
2019-05-16 13:55:00,55.48,55.53,55.41,55.45,116789.0,55.48,55.53,55.41,55.45,116789.0
2019-05-16 14:00:00,55.45,55.46,55.23,55.29,151503.0,55.45,55.46,55.23,55.29,151503.0
2019-05-16 14:05:00,55.28,55.42,55.23,55.33,111089.0,55.28,55.42,55.23,55.33,111089.0
2019-05-16 14:10:00,55.32,55.57,55.31,55.57,109791.0,55.32,55.57,55.31,55.57,109791.0
2019-05-16 14:15:00,55.58,55.72,55.53,55.72,123910.0,55.58,55.72,55.53,55.72,123910.0
2019-05-16 14:20:00,55.71,55.77,55.62,55.68,144294.0,55.71,55.77,55.62,55.68,144294.0
2019-05-16 14:25:00,55.67,55.76,55.66,55.68,136029.0,55.67,55.76,55.66,55.68,136029.0
2019-05-16 14:30:00,55.67,55.75,55.62,55.69,147034.0,55.67,55.75,55.62,55.69,147034.0
2019-05-16 14:35:00,55.68,55.77,55.65,55.76,124518.0,55.68,55.77,55.65,55.76,124518.0
2019-05-16 14:40:00,55.76,55.86,55.75,55.84,112267.0,55.76,55.86,55.75,55.84,112267.0
2019-05-16 14:45:00,55.83,55.91,55.81,55.87,137573.0,55.83,55.91,55.81,55.87,137573.0
2019-05-16 14:50:00,55.87,55.92,55.8,55.85,156502.0,55.87,55.92,55.8,55.85,156502.0
2019-05-16 14:55:00,55.86,56.02,55.71,55.94,153362.0,55.86,56.02,55.71,55.94,153362.0
2019-05-16 15:00:00,55.92,55.94,55.79,55.83,34022.0,55.92,55.94,55.79,55.83,34022.0
2019-05-16 15:05:00,55.8,55.83,55.64,55.65,59908.0,55.8,55.83,55.64,55.65,59908.0
2019-05-16 15:10:00,55.64,55.69,55.55,55.55,21225.0,55.64,55.69,55.55,55.55,21225.0
2019-05-16 15:15:00,55.55,55.6,55.52,55.52,38751.0,55.55,55.6,55.52,55.52,38751.0
2019-05-16 15:20:00,55.52,55.69,55.52,55.69,61823.0,55.52,55.69,55.52,55.69,61823.0
2019-05-16 15:25:00,55.69,55.77,55.68,55.77,63811.0,55.69,55.77,55.68,55.77,63811.0
2019-05-16 15:30:00,55.77,55.77,55.67,55.67,104240.0,55.77,55.77,55.67,55.67,104240.0
2019-05-16 15:35:00,55.67,55.68,55.53,55.54,124537.0,55.67,55.68,55.53,55.54,124537.0
2019-05-16 15:40:00,55.55,55.55,55.26,55.3,154372.0,55.55,55.55,55.26,55.3,154372.0
2019-05-16 15:45:00,55.3,55.4,55.28,55.37,166646.0,55.3,55.4,55.28,55.37,166646.0
2019-05-16 15:50:00,55.36,55.42,55.27,55.31,245192.0,55.36,55.42,55.27,55.31,245192.0
2019-05-16 15:55:00,55.31,55.54,55.31,55.53,421741.0,55.31,55.54,55.31,55.53,421741.0
2019-05-17 09:30:00,54.81,55.28,54.81,55.05,136448.0,54.81,55.28,54.81,55.05,136448.0
2019-05-17 09:35:00,55.1,55.36,55.1,55.28,26969.0,55.1,55.36,55.1,55.28,26969.0
2019-05-17 09:40:00,55.3,55.47,55.2,55.22,28983.0,55.3,55.47,55.2,55.22,28983.0
2019-05-17 09:45:00,55.22,55.7,55.17,55.65,45095.0,55.22,55.7,55.17,55.65,45095.0
2019-05-17 09:50:00,55.6,55.68,55.42,55.6,116154.0,55.6,55.68,55.42,55.6,116154.0
2019-05-17 09:55:00,55.56,55.6,55.34,55.53,88351.0,55.56,55.6,55.34,55.53,88351.0
2019-05-17 10:00:00,55.5,55.55,55.12,55.2,145410.0,55.5,55.55,55.12,55.2,145410.0
2019-05-17 10:05:00,55.19,55.25,55.12,55.23,99004.0,55.19,55.25,55.12,55.23,99004.0
2019-05-17 10:10:00,55.23,55.31,55.13,55.15,121500.0,55.23,55.31,55.13,55.15,121500.0
2019-05-17 10:15:00,55.13,55.33,54.98,55.31,134468.0,55.13,55.33,54.98,55.31,134468.0
2019-05-17 10:20:00,55.3,55.67,55.29,55.66,133078.0,55.3,55.67,55.29,55.66,133078.0
2019-05-17 10:25:00,55.65,55.75,55.64,55.66,127614.0,55.65,55.75,55.64,55.66,127614.0
2019-05-17 10:30:00,55.66,55.67,55.43,55.44,108386.0,55.66,55.67,55.43,55.44,108386.0
2019-05-17 10:35:00,55.45,55.47,55.37,55.44,88835.0,55.45,55.47,55.37,55.44,88835.0
2019-05-17 10:40:00,55.45,55.52,55.43,55.48,91336.0,55.45,55.52,55.43,55.48,91336.0
2019-05-17 10:45:00,55.49,55.49,55.31,55.36,108559.0,55.49,55.49,55.31,55.36,108559.0
2019-05-17 10:50:00,55.36,55.72,55.36,55.68,119365.0,55.36,55.72,55.36,55.68,119365.0
2019-05-17 10:55:00,55.68,55.85,55.5,55.51,122698.0,55.68,55.85,55.5,55.51,122698.0
2019-05-17 11:00:00,55.51,55.59,55.39,55.39,107733.0,55.51,55.59,55.39,55.39,107733.0
2019-05-17 11:05:00,55.38,55.61,55.34,55.48,103630.0,55.38,55.61,55.34,55.48,103630.0
2019-05-17 11:10:00,55.49,55.5,55.39,55.48,107475.0,55.49,55.5,55.39,55.48,107475.0
2019-05-17 11:15:00,55.48,55.63,55.42,55.51,118701.0,55.48,55.63,55.42,55.51,118701.0
2019-05-17 11:20:00,55.5,55.7,55.49,55.54,115934.0,55.5,55.7,55.49,55.54,115934.0
2019-05-17 11:25:00,55.55,55.59,55.36,55.36,87951.0,55.55,55.59,55.36,55.36,87951.0
2019-05-17 11:30:00,55.37,55.4,55.22,55.31,115032.0,55.37,55.4,55.22,55.31,115032.0
2019-05-17 11:35:00,55.32,55.35,55.12,55.17,96483.0,55.32,55.35,55.12,55.17,96483.0
2019-05-17 11:40:00,55.17,55.3,55.15,55.3,105154.0,55.17,55.3,55.15,55.3,105154.0
2019-05-17 11:45:00,55.32,55.34,55.26,55.28,110099.0,55.32,55.34,55.26,55.28,110099.0
2019-05-17 11:50:00,55.27,55.43,55.24,55.41,159874.0,55.27,55.43,55.24,55.41,159874.0
2019-05-17 11:55:00,55.42,55.54,55.39,55.53,98714.0,55.42,55.54,55.39,55.53,98714.0
2019-05-17 12:00:00,55.52,55.66,55.51,55.56,89651.0,55.52,55.66,55.51,55.56,89651.0
2019-05-17 12:05:00,55.56,55.58,55.44,55.58,86660.0,55.56,55.58,55.44,55.58,86660.0
2019-05-17 12:10:00,55.58,55.65,55.56,55.62,99547.0,55.58,55.65,55.56,55.62,99547.0
2019-05-17 12:15:00,55.62,55.74,55.6,55.68,114497.0,55.62,55.74,55.6,55.68,114497.0
2019-05-17 12:20:00,55.68,55.7,55.52,55.65,91760.0,55.68,55.7,55.52,55.65,91760.0
2019-05-17 12:25:00,55.66,55.73,55.65,55.69,128512.0,55.66,55.73,55.65,55.69,128512.0
2019-05-17 12:30:00,55.7,55.95,55.69,55.81,120927.0,55.7,55.95,55.69,55.81,120927.0
2019-05-17 12:35:00,55.8,55.94,55.79,55.91,94442.0,55.8,55.94,55.79,55.91,94442.0
2019-05-17 12:40:00,55.9,56.14,55.87,56.08,126748.0,55.9,56.14,55.87,56.08,126748.0
2019-05-17 12:45:00,56.07,56.08,55.98,56.0,127833.0,56.07,56.08,55.98,56.0,127833.0
2019-05-17 12:50:00,56.0,56.16,55.94,56.1,126976.0,56.0,56.16,55.94,56.1,126976.0
2019-05-17 12:55:00,56.1,56.19,55.98,56.01,93268.0,56.1,56.19,55.98,56.01,93268.0
2019-05-17 13:00:00,56.01,56.19,56.0,56.04,93507.0,56.01,56.19,56.0,56.04,93507.0
2019-05-17 13:05:00,56.03,56.22,56.0,56.2,88615.0,56.03,56.22,56.0,56.2,88615.0
2019-05-17 13:10:00,56.2,56.22,56.05,56.15,135852.0,56.2,56.22,56.05,56.15,135852.0
2019-05-17 13:15:00,56.14,56.35,56.12,56.27,141860.0,56.14,56.35,56.12,56.27,141860.0
2019-05-17 13:20:00,56.26,56.4,56.26,56.37,117092.0,56.26,56.4,56.26,56.37,117092.0
2019-05-17 13:25:00,56.37,56.48,56.23,56.31,126450.0,56.37,56.48,56.23,56.31,126450.0
2019-05-17 13:30:00,56.32,56.35,56.14,56.3,117249.0,56.32,56.35,56.14,56.3,117249.0
2019-05-17 13:35:00,56.31,56.41,56.26,56.33,100135.0,56.31,56.41,56.26,56.33,100135.0
2019-05-17 13:40:00,56.33,56.36,56.24,56.33,138098.0,56.33,56.36,56.24,56.33,138098.0
2019-05-17 13:45:00,56.33,56.53,56.3,56.38,128810.0,56.33,56.53,56.3,56.38,128810.0
2019-05-17 13:50:00,56.38,56.43,56.27,56.43,127689.0,56.38,56.43,56.27,56.43,127689.0
2019-05-17 13:55:00,56.42,56.5,56.37,56.44,121700.0,56.42,56.5,56.37,56.44,121700.0
2019-05-17 14:00:00,56.43,56.44,56.24,56.33,124516.0,56.43,56.44,56.24,56.33,124516.0
2019-05-17 14:05:00,56.33,56.33,56.19,56.27,95701.0,56.33,56.33,56.19,56.27,95701.0
2019-05-17 14:10:00,56.27,56.29,56.02,56.17,117157.0,56.27,56.29,56.02,56.17,117157.0
2019-05-17 14:15:00,56.18,56.36,56.18,56.29,118390.0,56.18,56.36,56.18,56.29,118390.0
2019-05-17 14:20:00,56.28,56.41,56.25,56.35,111132.0,56.28,56.41,56.25,56.35,111132.0
2019-05-17 14:25:00,56.35,56.36,56.19,56.29,108285.0,56.35,56.36,56.19,56.29,108285.0
2019-05-17 14:30:00,56.29,56.29,56.19,56.26,190362.0,56.29,56.29,56.19,56.26,190362.0
2019-05-17 14:35:00,56.26,56.29,56.16,56.24,154090.0,56.26,56.29,56.16,56.24,154090.0
2019-05-17 14:40:00,56.25,56.42,56.21,56.41,138932.0,56.25,56.42,56.21,56.41,138932.0
2019-05-17 14:45:00,56.41,56.41,56.25,56.32,142374.0,56.41,56.41,56.25,56.32,142374.0
2019-05-17 14:50:00,56.32,56.32,56.21,56.27,124978.0,56.32,56.32,56.21,56.27,124978.0
2019-05-17 14:55:00,56.27,56.33,56.24,56.3,103740.0,56.27,56.33,56.24,56.3,103740.0
2019-05-17 15:00:00,56.29,56.34,56.02,56.05,61943.0,56.29,56.34,56.02,56.05,61943.0
2019-05-17 15:05:00,56.04,56.08,55.95,55.96,63964.0,56.04,56.08,55.95,55.96,63964.0
2019-05-17 15:10:00,55.94,56.09,55.87,56.08,98872.0,55.94,56.09,55.87,56.08,98872.0
2019-05-17 15:15:00,56.05,56.07,55.92,55.98,23371.0,56.05,56.07,55.92,55.98,23371.0
2019-05-17 15:20:00,56.0,56.16,56.0,56.15,59507.0,56.0,56.16,56.0,56.15,59507.0
2019-05-17 15:25:00,56.16,56.21,56.1,56.19,48593.0,56.16,56.21,56.1,56.19,48593.0
2019-05-17 15:30:00,56.19,56.2,56.11,56.16,69252.0,56.19,56.2,56.11,56.16,69252.0
2019-05-17 15:35:00,56.15,56.18,56.08,56.11,75187.0,56.15,56.18,56.08,56.11,75187.0
2019-05-17 15:40:00,56.1,56.14,55.96,56.09,167977.0,56.1,56.14,55.96,56.09,167977.0
2019-05-17 15:45:00,56.09,56.09,55.92,56.02,99721.0,56.09,56.09,55.92,56.02,99721.0
2019-05-17 15:50:00,56.02,56.25,55.98,56.2,305396.0,56.02,56.25,55.98,56.2,305396.0
2019-05-17 15:55:00,56.2,56.24,56.02,56.05,444474.0,56.2,56.24,56.02,56.05,444474.0
2019-05-20 09:30:00,55.62,55.84,55.59,55.82,48959.0,55.62,55.84,55.59,55.82,48959.0
2019-05-20 09:35:00,55.8,55.88,55.21,55.26,57830.0,55.8,55.88,55.21,55.26,57830.0
2019-05-20 09:40:00,55.25,55.53,55.19,55.44,62894.0,55.25,55.53,55.19,55.44,62894.0
2019-05-20 09:45:00,55.47,55.65,55.46,55.49,53121.0,55.47,55.65,55.46,55.49,53121.0
2019-05-20 09:50:00,55.48,55.56,55.36,55.55,65426.0,55.48,55.56,55.36,55.55,65426.0
2019-05-20 09:55:00,55.56,55.88,55.56,55.79,39734.0,55.56,55.88,55.56,55.79,39734.0
2019-05-20 10:00:00,55.79,55.85,55.61,55.85,82977.0,55.79,55.85,55.61,55.85,82977.0
2019-05-20 10:05:00,55.81,56.19,55.69,56.12,255776.0,55.81,56.19,55.69,56.12,255776.0
2019-05-20 10:10:00,56.11,56.13,55.9,55.94,163664.0,56.11,56.13,55.9,55.94,163664.0
2019-05-20 10:15:00,55.95,56.0,55.81,55.83,66748.0,55.95,56.0,55.81,55.83,66748.0
2019-05-20 10:20:00,55.82,55.96,55.76,55.95,147324.0,55.82,55.96,55.76,55.95,147324.0
2019-05-20 10:25:00,55.93,55.99,55.74,55.86,84241.0,55.93,55.99,55.74,55.86,84241.0
2019-05-20 10:30:00,55.86,56.1,55.8,56.07,82208.0,55.86,56.1,55.8,56.07,82208.0
2019-05-20 10:35:00,56.08,56.36,56.05,56.17,103859.0,56.08,56.36,56.05,56.17,103859.0
2019-05-20 10:40:00,56.17,56.18,55.99,56.03,62253.0,56.17,56.18,55.99,56.03,62253.0
2019-05-20 10:45:00,56.02,56.18,55.98,55.98,81573.0,56.02,56.18,55.98,55.98,81573.0
2019-05-20 10:50:00,55.99,56.06,55.93,55.96,90462.0,55.99,56.06,55.93,55.96,90462.0
2019-05-20 10:55:00,55.96,56.15,55.96,56.04,74625.0,55.96,56.15,55.96,56.04,74625.0
2019-05-20 11:00:00,56.05,56.17,55.97,56.06,61764.0,56.05,56.17,55.97,56.06,61764.0
2019-05-20 11:05:00,56.07,56.1,55.94,56.01,44614.0,56.07,56.1,55.94,56.01,44614.0
2019-05-20 11:10:00,56.02,56.14,56.0,56.01,33338.0,56.02,56.14,56.0,56.01,33338.0
2019-05-20 11:15:00,56.02,56.09,55.99,56.02,57507.0,56.02,56.09,55.99,56.02,57507.0
2019-05-20 11:20:00,56.0,56.17,55.99,56.14,45477.0,56.0,56.17,55.99,56.14,45477.0
2019-05-20 11:25:00,56.14,56.24,56.11,56.14,33489.0,56.14,56.24,56.11,56.14,33489.0
2019-05-20 11:30:00,56.13,56.2,56.03,56.12,61851.0,56.13,56.2,56.03,56.12,61851.0
2019-05-20 11:35:00,56.12,56.12,56.0,56.09,45105.0,56.12,56.12,56.0,56.09,45105.0
2019-05-20 11:40:00,56.09,56.21,56.08,56.2,42026.0,56.09,56.21,56.08,56.2,42026.0
2019-05-20 11:45:00,56.21,56.3,56.19,56.29,32671.0,56.21,56.3,56.19,56.29,32671.0
2019-05-20 11:50:00,56.3,56.35,56.25,56.29,24552.0,56.3,56.35,56.25,56.29,24552.0
2019-05-20 11:55:00,56.29,56.42,56.16,56.18,139977.0,56.29,56.42,56.16,56.18,139977.0
2019-05-20 12:00:00,56.18,56.25,56.09,56.23,89464.0,56.18,56.25,56.09,56.23,89464.0
2019-05-20 12:05:00,56.23,56.25,56.16,56.21,66276.0,56.23,56.25,56.16,56.21,66276.0
2019-05-20 12:10:00,56.22,56.29,56.17,56.29,51562.0,56.22,56.29,56.17,56.29,51562.0
2019-05-20 12:15:00,56.29,56.33,56.18,56.26,66927.0,56.29,56.33,56.18,56.26,66927.0
2019-05-20 12:20:00,56.25,56.28,56.12,56.21,53325.0,56.25,56.28,56.12,56.21,53325.0
2019-05-20 12:25:00,56.21,56.32,56.2,56.26,80533.0,56.21,56.32,56.2,56.26,80533.0
2019-05-20 12:30:00,56.27,56.28,56.13,56.14,86555.0,56.27,56.28,56.13,56.14,86555.0
2019-05-20 12:35:00,56.13,56.21,56.11,56.18,96735.0,56.13,56.21,56.11,56.18,96735.0
2019-05-20 12:40:00,56.16,56.19,56.05,56.07,46273.0,56.16,56.19,56.05,56.07,46273.0
2019-05-20 12:45:00,56.07,56.07,55.95,56.05,50221.0,56.07,56.07,55.95,56.05,50221.0
2019-05-20 12:50:00,56.06,56.07,55.94,55.96,47917.0,56.06,56.07,55.94,55.96,47917.0
2019-05-20 12:55:00,55.96,55.99,55.87,55.95,46386.0,55.96,55.99,55.87,55.95,46386.0
2019-05-20 13:00:00,55.96,56.06,55.93,56.01,45365.0,55.96,56.06,55.93,56.01,45365.0
2019-05-20 13:05:00,56.02,56.13,56.0,56.11,36414.0,56.02,56.13,56.0,56.11,36414.0
2019-05-20 13:10:00,56.12,56.12,55.99,56.12,58148.0,56.12,56.12,55.99,56.12,58148.0
2019-05-20 13:15:00,56.11,56.11,55.99,56.03,45078.0,56.11,56.11,55.99,56.03,45078.0
2019-05-20 13:20:00,56.03,56.03,55.93,55.99,47207.0,56.03,56.03,55.93,55.99,47207.0
2019-05-20 13:25:00,55.99,56.05,55.98,56.02,56922.0,55.99,56.05,55.98,56.02,56922.0
2019-05-20 13:30:00,56.01,56.12,56.0,56.07,67468.0,56.01,56.12,56.0,56.07,67468.0
2019-05-20 13:35:00,56.07,56.22,56.07,56.13,51711.0,56.07,56.22,56.07,56.13,51711.0
2019-05-20 13:40:00,56.13,56.14,55.97,55.98,57845.0,56.13,56.14,55.97,55.98,57845.0
2019-05-20 13:45:00,55.99,56.09,55.92,56.09,46600.0,55.99,56.09,55.92,56.09,46600.0
2019-05-20 13:50:00,56.08,56.08,55.91,56.06,49130.0,56.08,56.08,55.91,56.06,49130.0
2019-05-20 13:55:00,56.06,56.08,55.93,56.02,47502.0,56.06,56.08,55.93,56.02,47502.0
2019-05-20 14:00:00,56.02,56.06,55.96,56.02,28690.0,56.02,56.06,55.96,56.02,28690.0
2019-05-20 14:05:00,56.02,56.03,55.95,55.98,22488.0,56.02,56.03,55.95,55.98,22488.0
2019-05-20 14:10:00,55.98,56.01,55.92,55.92,16746.0,55.98,56.01,55.92,55.92,16746.0
2019-05-20 14:15:00,55.92,56.0,55.9,55.98,24116.0,55.92,56.0,55.9,55.98,24116.0
2019-05-20 14:20:00,55.97,55.98,55.91,55.92,21443.0,55.97,55.98,55.91,55.92,21443.0
2019-05-20 14:25:00,55.93,55.97,55.91,55.96,33403.0,55.93,55.97,55.91,55.96,33403.0
2019-05-20 14:30:00,55.96,55.98,55.9,55.91,27604.0,55.96,55.98,55.9,55.91,27604.0
2019-05-20 14:35:00,55.91,55.91,55.82,55.84,32337.0,55.91,55.91,55.82,55.84,32337.0
2019-05-20 14:40:00,55.83,55.9,55.82,55.83,21793.0,55.83,55.9,55.82,55.83,21793.0
2019-05-20 14:45:00,55.83,55.84,55.69,55.71,43334.0,55.83,55.84,55.69,55.71,43334.0
2019-05-20 14:50:00,55.71,55.72,55.59,55.59,43152.0,55.71,55.72,55.59,55.59,43152.0
2019-05-20 14:55:00,55.61,55.61,55.51,55.54,62875.0,55.61,55.61,55.51,55.54,62875.0
2019-05-20 15:00:00,55.54,55.55,55.49,55.49,38817.0,55.54,55.55,55.49,55.49,38817.0
2019-05-20 15:05:00,55.49,55.56,55.48,55.54,40182.0,55.49,55.56,55.48,55.54,40182.0
2019-05-20 15:10:00,55.53,55.55,55.48,55.52,49608.0,55.53,55.55,55.48,55.52,49608.0
2019-05-20 15:15:00,55.52,55.54,55.47,55.51,47957.0,55.52,55.54,55.47,55.51,47957.0
2019-05-20 15:20:00,55.5,55.56,55.46,55.48,40073.0,55.5,55.56,55.46,55.48,40073.0
2019-05-20 15:25:00,55.48,55.5,55.46,55.49,40329.0,55.48,55.5,55.46,55.49,40329.0
2019-05-20 15:30:00,55.48,55.61,55.47,55.55,38443.0,55.48,55.61,55.47,55.55,38443.0
2019-05-20 15:35:00,55.54,55.58,55.49,55.53,71894.0,55.54,55.58,55.49,55.53,71894.0
2019-05-20 15:40:00,55.53,55.59,55.49,55.51,66178.0,55.53,55.59,55.49,55.51,66178.0
2019-05-20 15:45:00,55.51,55.54,55.48,55.5,90544.0,55.51,55.54,55.48,55.5,90544.0
2019-05-20 15:50:00,55.5,55.64,55.41,55.62,132052.0,55.5,55.64,55.41,55.62,132052.0
2019-05-20 15:55:00,55.63,55.64,55.51,55.51,188110.0,55.63,55.64,55.51,55.51,188110.0
2019-05-21 09:30:00,55.93,56.21,55.91,56.09,42518.0,55.93,56.21,55.91,56.09,42518.0
2019-05-21 09:35:00,56.05,56.24,56.02,56.19,40547.0,56.05,56.24,56.02,56.19,40547.0
2019-05-21 09:40:00,56.19,56.25,55.95,55.99,32333.0,56.19,56.25,55.95,55.99,32333.0
2019-05-21 09:45:00,55.97,56.13,55.91,56.1,31289.0,55.97,56.13,55.91,56.1,31289.0
2019-05-21 09:50:00,56.1,56.59,56.05,56.52,145847.0,56.1,56.59,56.05,56.52,145847.0
2019-05-21 09:55:00,56.52,56.62,56.45,56.46,31970.0,56.52,56.62,56.45,56.46,31970.0
2019-05-21 10:00:00,56.46,56.73,56.37,56.55,65541.0,56.46,56.73,56.37,56.55,65541.0
2019-05-21 10:05:00,56.55,56.6,56.43,56.44,107300.0,56.55,56.6,56.43,56.44,107300.0
2019-05-21 10:10:00,56.45,56.59,56.42,56.45,61426.0,56.45,56.59,56.42,56.45,61426.0
2019-05-21 10:15:00,56.45,56.67,56.44,56.58,68998.0,56.45,56.67,56.44,56.58,68998.0
2019-05-21 10:20:00,56.59,56.66,56.52,56.61,69676.0,56.59,56.66,56.52,56.61,69676.0
2019-05-21 10:25:00,56.6,56.82,56.58,56.76,91329.0,56.6,56.82,56.58,56.76,91329.0
2019-05-21 10:30:00,56.78,56.89,56.73,56.82,60036.0,56.78,56.89,56.73,56.82,60036.0
2019-05-21 10:35:00,56.83,57.0,56.79,56.99,65329.0,56.83,57.0,56.79,56.99,65329.0
2019-05-21 10:40:00,56.99,57.05,56.92,56.99,79799.0,56.99,57.05,56.92,56.99,79799.0
2019-05-21 10:45:00,56.99,57.04,56.84,56.89,97893.0,56.99,57.04,56.84,56.89,97893.0
2019-05-21 10:50:00,56.9,56.95,56.68,56.82,93521.0,56.9,56.95,56.68,56.82,93521.0
2019-05-21 10:55:00,56.85,57.19,56.85,57.16,91023.0,56.85,57.19,56.85,57.16,91023.0
2019-05-21 11:00:00,57.18,57.21,56.84,56.85,72451.0,57.18,57.21,56.84,56.85,72451.0
2019-05-21 11:05:00,56.86,56.97,56.84,56.91,73035.0,56.86,56.97,56.84,56.91,73035.0
2019-05-21 11:10:00,56.92,56.97,56.83,56.91,33258.0,56.92,56.97,56.83,56.91,33258.0
2019-05-21 11:15:00,56.92,56.92,56.72,56.8,138985.0,56.92,56.92,56.72,56.8,138985.0
2019-05-21 11:20:00,56.81,56.88,56.78,56.85,29097.0,56.81,56.88,56.78,56.85,29097.0
2019-05-21 11:25:00,56.85,56.98,56.85,56.88,44984.0,56.85,56.98,56.85,56.88,44984.0
2019-05-21 11:30:00,56.89,56.96,56.85,56.93,32675.0,56.89,56.96,56.85,56.93,32675.0
2019-05-21 11:35:00,56.94,56.98,56.83,56.95,36940.0,56.94,56.98,56.83,56.95,36940.0
2019-05-21 11:40:00,56.97,56.98,56.89,56.94,20137.0,56.97,56.98,56.89,56.94,20137.0
2019-05-21 11:45:00,56.94,56.94,56.66,56.69,74269.0,56.94,56.94,56.66,56.69,74269.0
2019-05-21 11:50:00,56.68,56.73,56.64,56.67,60398.0,56.68,56.73,56.64,56.67,60398.0
2019-05-21 11:55:00,56.66,56.75,56.61,56.66,41658.0,56.66,56.75,56.61,56.66,41658.0
2019-05-21 12:00:00,56.66,56.67,56.52,56.52,51336.0,56.66,56.67,56.52,56.52,51336.0
2019-05-21 12:05:00,56.53,56.6,56.5,56.54,41321.0,56.53,56.6,56.5,56.54,41321.0
2019-05-21 12:10:00,56.55,56.64,56.54,56.62,22631.0,56.55,56.64,56.54,56.62,22631.0
2019-05-21 12:15:00,56.61,56.68,56.55,56.66,39341.0,56.61,56.68,56.55,56.66,39341.0
2019-05-21 12:20:00,56.65,56.75,56.64,56.72,25128.0,56.65,56.75,56.64,56.72,25128.0
2019-05-21 12:25:00,56.74,56.76,56.61,56.75,46526.0,56.74,56.76,56.61,56.75,46526.0
2019-05-21 12:30:00,56.75,56.77,56.72,56.72,28377.0,56.75,56.77,56.72,56.72,28377.0
2019-05-21 12:35:00,56.71,56.74,56.69,56.71,49155.0,56.71,56.74,56.69,56.71,49155.0
2019-05-21 12:40:00,56.71,56.83,56.71,56.79,28719.0,56.71,56.83,56.71,56.79,28719.0
2019-05-21 12:45:00,56.79,56.87,56.79,56.87,28504.0,56.79,56.87,56.79,56.87,28504.0
2019-05-21 12:50:00,56.88,56.91,56.86,56.9,33325.0,56.88,56.91,56.86,56.9,33325.0
2019-05-21 12:55:00,56.9,56.91,56.87,56.9,31377.0,56.9,56.91,56.87,56.9,31377.0
2019-05-21 13:00:00,56.9,56.92,56.85,56.9,23774.0,56.9,56.92,56.85,56.9,23774.0
2019-05-21 13:05:00,56.9,56.93,56.85,56.89,25145.0,56.9,56.93,56.85,56.89,25145.0
2019-05-21 13:10:00,56.87,56.88,56.83,56.84,17526.0,56.87,56.88,56.83,56.84,17526.0
2019-05-21 13:15:00,56.83,56.84,56.78,56.8,21181.0,56.83,56.84,56.78,56.8,21181.0
2019-05-21 13:20:00,56.8,56.87,56.79,56.84,15925.0,56.8,56.87,56.79,56.84,15925.0
2019-05-21 13:25:00,56.83,56.86,56.81,56.82,20511.0,56.83,56.86,56.81,56.82,20511.0
2019-05-21 13:30:00,56.82,56.83,56.73,56.79,41432.0,56.82,56.83,56.73,56.79,41432.0
2019-05-21 13:35:00,56.78,56.83,56.77,56.83,25691.0,56.78,56.83,56.77,56.83,25691.0
2019-05-21 13:40:00,56.82,56.87,56.81,56.85,19999.0,56.82,56.87,56.81,56.85,19999.0
2019-05-21 13:45:00,56.85,56.89,56.83,56.88,23553.0,56.85,56.89,56.83,56.88,23553.0
2019-05-21 13:50:00,56.88,56.94,56.87,56.92,34060.0,56.88,56.94,56.87,56.92,34060.0
2019-05-21 13:55:00,56.91,56.95,56.9,56.93,22560.0,56.91,56.95,56.9,56.93,22560.0
2019-05-21 14:00:00,56.93,56.95,56.91,56.92,35787.0,56.93,56.95,56.91,56.92,35787.0
2019-05-21 14:05:00,56.92,56.94,56.9,56.9,31184.0,56.92,56.94,56.9,56.9,31184.0
2019-05-21 14:10:00,56.91,56.94,56.82,56.87,43558.0,56.91,56.94,56.82,56.87,43558.0
2019-05-21 14:15:00,56.87,56.92,56.83,56.92,25852.0,56.87,56.92,56.83,56.92,25852.0
2019-05-21 14:20:00,56.92,56.94,56.82,56.93,22353.0,56.92,56.94,56.82,56.93,22353.0
2019-05-21 14:25:00,56.92,57.01,56.9,56.98,62087.0,56.92,57.01,56.9,56.98,62087.0
2019-05-21 14:30:00,56.99,57.16,56.98,57.09,78496.0,56.99,57.16,56.98,57.09,78496.0
2019-05-21 14:35:00,57.09,57.18,57.09,57.17,44523.0,57.09,57.18,57.09,57.17,44523.0
2019-05-21 14:40:00,57.16,57.31,57.16,57.22,80146.0,57.16,57.31,57.16,57.22,80146.0
2019-05-21 14:45:00,57.22,57.27,57.15,57.25,33086.0,57.22,57.27,57.15,57.25,33086.0
2019-05-21 14:50:00,57.25,57.27,57.15,57.18,59953.0,57.25,57.27,57.15,57.18,59953.0
2019-05-21 14:55:00,57.19,57.19,57.13,57.17,38445.0,57.19,57.19,57.13,57.17,38445.0
2019-05-21 15:00:00,57.16,57.2,57.15,57.15,48884.0,57.16,57.2,57.15,57.15,48884.0
2019-05-21 15:05:00,57.16,57.21,57.14,57.18,43897.0,57.16,57.21,57.14,57.18,43897.0
2019-05-21 15:10:00,57.18,57.23,57.18,57.19,31675.0,57.18,57.23,57.18,57.19,31675.0
2019-05-21 15:15:00,57.19,57.24,57.18,57.22,29409.0,57.19,57.24,57.18,57.22,29409.0
2019-05-21 15:20:00,57.21,57.23,57.17,57.18,45196.0,57.21,57.23,57.17,57.18,45196.0
2019-05-21 15:25:00,57.18,57.25,57.17,57.24,51011.0,57.18,57.25,57.17,57.24,51011.0
2019-05-21 15:30:00,57.24,57.29,57.21,57.22,66008.0,57.24,57.29,57.21,57.22,66008.0
2019-05-21 15:35:00,57.22,57.25,57.19,57.21,79475.0,57.22,57.25,57.19,57.21,79475.0
2019-05-21 15:40:00,57.21,57.21,57.16,57.19,74903.0,57.21,57.21,57.16,57.19,74903.0
2019-05-21 15:45:00,57.2,57.2,57.07,57.16,112309.0,57.2,57.2,57.07,57.16,112309.0
2019-05-21 15:50:00,57.17,57.19,56.98,57.08,165118.0,57.17,57.19,56.98,57.08,165118.0
2019-05-21 15:55:00,57.07,57.21,57.03,57.15,393628.0,57.07,57.21,57.03,57.15,393628.0
2019-05-22 09:30:00,57.0,57.09,56.62,56.72,53904.0,57.0,57.09,56.62,56.72,53904.0
2019-05-22 09:35:00,56.8,57.06,56.73,56.86,46311.0,56.8,57.06,56.73,56.86,46311.0
2019-05-22 09:40:00,56.86,56.87,56.66,56.77,27621.0,56.86,56.87,56.66,56.77,27621.0
2019-05-22 09:45:00,56.79,57.01,56.76,56.83,27044.0,56.79,57.01,56.76,56.83,27044.0
2019-05-22 09:50:00,56.81,56.85,56.72,56.82,51170.0,56.81,56.85,56.72,56.82,51170.0
2019-05-22 09:55:00,56.83,56.89,56.75,56.75,32131.0,56.83,56.89,56.75,56.75,32131.0
2019-05-22 10:00:00,56.75,56.93,56.72,56.83,43277.0,56.75,56.93,56.72,56.83,43277.0
2019-05-22 10:05:00,56.86,56.91,56.74,56.76,40157.0,56.86,56.91,56.74,56.76,40157.0
2019-05-22 10:10:00,56.8,56.85,56.73,56.8,28555.0,56.8,56.85,56.73,56.8,28555.0
2019-05-22 10:15:00,56.79,57.01,56.79,56.89,26754.0,56.79,57.01,56.79,56.89,26754.0
2019-05-22 10:20:00,56.9,56.94,56.86,56.9,22679.0,56.9,56.94,56.86,56.9,22679.0
2019-05-22 10:25:00,56.91,57.15,56.88,57.11,72486.0,56.91,57.15,56.88,57.11,72486.0
2019-05-22 10:30:00,57.13,57.16,56.95,57.03,34158.0,57.13,57.16,56.95,57.03,34158.0
2019-05-22 10:35:00,57.07,57.09,57.0,57.07,35880.0,57.07,57.09,57.0,57.07,35880.0
2019-05-22 10:40:00,57.06,57.08,56.89,56.91,22374.0,57.06,57.08,56.89,56.91,22374.0
2019-05-22 10:45:00,56.92,56.98,56.85,56.95,18310.0,56.92,56.98,56.85,56.95,18310.0
2019-05-22 10:50:00,56.93,56.95,56.73,56.73,36720.0,56.93,56.95,56.73,56.73,36720.0
2019-05-22 10:55:00,56.72,56.77,56.65,56.73,27679.0,56.72,56.77,56.65,56.73,27679.0
2019-05-22 11:00:00,56.77,56.77,56.6,56.71,26069.0,56.77,56.77,56.6,56.71,26069.0
2019-05-22 11:05:00,56.69,56.76,56.64,56.66,29272.0,56.69,56.76,56.64,56.66,29272.0
2019-05-22 11:10:00,56.67,56.75,56.63,56.69,33676.0,56.67,56.75,56.63,56.69,33676.0
2019-05-22 11:15:00,56.68,56.8,56.68,56.74,26274.0,56.68,56.8,56.68,56.74,26274.0
2019-05-22 11:20:00,56.76,56.77,56.67,56.76,23786.0,56.76,56.77,56.67,56.76,23786.0
2019-05-22 11:25:00,56.77,56.84,56.74,56.8,23679.0,56.77,56.84,56.74,56.8,23679.0
2019-05-22 11:30:00,56.81,56.83,56.69,56.69,23311.0,56.81,56.83,56.69,56.69,23311.0
2019-05-22 11:35:00,56.69,56.72,56.64,56.68,43306.0,56.69,56.72,56.64,56.68,43306.0
2019-05-22 11:40:00,56.68,56.79,56.67,56.75,17003.0,56.68,56.79,56.67,56.75,17003.0
2019-05-22 11:45:00,56.77,56.79,56.72,56.75,15838.0,56.77,56.79,56.72,56.75,15838.0
2019-05-22 11:50:00,56.77,56.83,56.71,56.73,17308.0,56.77,56.83,56.71,56.73,17308.0
2019-05-22 11:55:00,56.73,56.76,56.69,56.7,16353.0,56.73,56.76,56.69,56.7,16353.0
2019-05-22 12:00:00,56.69,56.77,56.66,56.72,36755.0,56.69,56.77,56.66,56.72,36755.0
2019-05-22 12:05:00,56.71,56.73,56.68,56.72,20758.0,56.71,56.73,56.68,56.72,20758.0
2019-05-22 12:10:00,56.72,56.77,56.66,56.76,31880.0,56.72,56.77,56.66,56.76,31880.0
2019-05-22 12:15:00,56.77,56.84,56.75,56.84,12613.0,56.77,56.84,56.75,56.84,12613.0
2019-05-22 12:20:00,56.84,56.92,56.81,56.91,26495.0,56.84,56.92,56.81,56.91,26495.0
2019-05-22 12:25:00,56.91,56.95,56.81,56.81,20968.0,56.91,56.95,56.81,56.81,20968.0
2019-05-22 12:30:00,56.81,56.81,56.7,56.73,14165.0,56.81,56.81,56.7,56.73,14165.0
2019-05-22 12:35:00,56.74,56.8,56.73,56.79,16343.0,56.74,56.8,56.73,56.79,16343.0
2019-05-22 12:40:00,56.81,56.82,56.76,56.78,14913.0,56.81,56.82,56.76,56.78,14913.0
2019-05-22 12:45:00,56.78,56.81,56.68,56.7,15800.0,56.78,56.81,56.68,56.7,15800.0
2019-05-22 12:50:00,56.68,56.75,56.64,56.69,46608.0,56.68,56.75,56.64,56.69,46608.0
2019-05-22 12:55:00,56.68,56.79,56.67,56.7,20501.0,56.68,56.79,56.67,56.7,20501.0
2019-05-22 13:00:00,56.7,56.75,56.6,56.63,25043.0,56.7,56.75,56.6,56.63,25043.0
2019-05-22 13:05:00,56.63,56.67,56.57,56.59,14271.0,56.63,56.67,56.57,56.59,14271.0
2019-05-22 13:10:00,56.57,56.62,56.55,56.62,11031.0,56.57,56.62,56.55,56.62,11031.0
2019-05-22 13:15:00,56.61,56.65,56.54,56.61,9714.0,56.61,56.65,56.54,56.61,9714.0
2019-05-22 13:20:00,56.61,56.64,56.52,56.58,32174.0,56.61,56.64,56.52,56.58,32174.0
2019-05-22 13:25:00,56.58,56.65,56.56,56.63,15675.0,56.58,56.65,56.56,56.63,15675.0
2019-05-22 13:30:00,56.62,56.65,56.58,56.63,11650.0,56.62,56.65,56.58,56.63,11650.0
2019-05-22 13:35:00,56.64,56.65,56.6,56.64,12499.0,56.64,56.65,56.6,56.64,12499.0
2019-05-22 13:40:00,56.65,56.71,56.64,56.7,23750.0,56.65,56.71,56.64,56.7,23750.0
2019-05-22 13:45:00,56.7,56.71,56.6,56.69,14932.0,56.7,56.71,56.6,56.69,14932.0
2019-05-22 13:50:00,56.7,56.73,56.66,56.71,27689.0,56.7,56.73,56.66,56.71,27689.0
2019-05-22 13:55:00,56.7,56.76,56.69,56.75,9849.0,56.7,56.76,56.69,56.75,9849.0
2019-05-22 14:00:00,56.75,56.77,56.64,56.64,35636.0,56.75,56.77,56.64,56.64,35636.0
2019-05-22 14:05:00,56.63,56.71,56.62,56.62,23025.0,56.63,56.71,56.62,56.62,23025.0
2019-05-22 14:10:00,56.63,56.66,56.61,56.63,13585.0,56.63,56.66,56.61,56.63,13585.0
2019-05-22 14:15:00,56.63,56.72,56.58,56.72,18361.0,56.63,56.72,56.58,56.72,18361.0
2019-05-22 14:20:00,56.75,56.79,56.73,56.77,14724.0,56.75,56.79,56.73,56.77,14724.0
2019-05-22 14:25:00,56.76,56.86,56.76,56.84,22191.0,56.76,56.86,56.76,56.84,22191.0
2019-05-22 14:30:00,56.84,56.94,56.84,56.92,34451.0,56.84,56.94,56.84,56.92,34451.0
2019-05-22 14:35:00,56.93,57.01,56.91,57.0,53108.0,56.93,57.01,56.91,57.0,53108.0
2019-05-22 14:40:00,57.0,57.12,57.0,57.05,66213.0,57.0,57.12,57.0,57.05,66213.0
2019-05-22 14:45:00,57.05,57.1,56.97,56.98,22527.0,57.05,57.1,56.97,56.98,22527.0
2019-05-22 14:50:00,56.98,56.99,56.97,56.99,8091.0,56.98,56.99,56.97,56.99,8091.0
2019-05-22 14:55:00,57.0,57.0,56.92,56.97,23197.0,57.0,57.0,56.92,56.97,23197.0
2019-05-22 15:00:00,56.96,57.07,56.95,57.06,34795.0,56.96,57.07,56.95,57.06,34795.0
2019-05-22 15:05:00,57.07,57.13,57.06,57.08,45309.0,57.07,57.13,57.06,57.08,45309.0
2019-05-22 15:10:00,57.07,57.08,56.98,56.99,22073.0,57.07,57.08,56.98,56.99,22073.0
2019-05-22 15:15:00,56.99,57.04,56.94,57.03,26807.0,56.99,57.04,56.94,57.03,26807.0
2019-05-22 15:20:00,57.03,57.04,56.96,57.03,30031.0,57.03,57.04,56.96,57.03,30031.0
2019-05-22 15:25:00,57.02,57.02,56.96,56.96,20001.0,57.02,57.02,56.96,56.96,20001.0
2019-05-22 15:30:00,56.96,56.98,56.9,56.94,28923.0,56.96,56.98,56.9,56.94,28923.0
2019-05-22 15:35:00,56.95,57.0,56.91,56.97,29112.0,56.95,57.0,56.91,56.97,29112.0
2019-05-22 15:40:00,56.97,56.97,56.88,56.91,43186.0,56.97,56.97,56.88,56.91,43186.0
2019-05-22 15:45:00,56.92,56.95,56.8,56.86,54134.0,56.92,56.95,56.8,56.86,54134.0
2019-05-22 15:50:00,56.87,56.88,56.78,56.84,57229.0,56.87,56.88,56.78,56.84,57229.0
2019-05-22 15:55:00,56.83,56.87,56.73,56.76,149960.0,56.83,56.87,56.73,56.76,149960.0
2019-05-23 09:30:00,55.87,56.12,55.63,55.67,128142.0,55.87,56.12,55.63,55.67,128142.0
2019-05-23 09:35:00,55.64,55.95,55.57,55.69,105795.0,55.64,55.95,55.57,55.69,105795.0
2019-05-23 09:40:00,55.68,55.89,55.63,55.69,98911.0,55.68,55.89,55.63,55.69,98911.0
2019-05-23 09:45:00,55.66,55.91,55.57,55.87,53412.0,55.66,55.91,55.57,55.87,53412.0
2019-05-23 09:50:00,55.85,55.88,55.51,55.64,110683.0,55.85,55.88,55.51,55.64,110683.0
2019-05-23 09:55:00,55.62,55.68,55.52,55.58,149970.0,55.62,55.68,55.52,55.58,149970.0
2019-05-23 10:00:00,55.57,55.61,55.5,55.58,110740.0,55.57,55.61,55.5,55.58,110740.0
2019-05-23 10:05:00,55.58,55.65,55.44,55.52,182484.0,55.58,55.65,55.44,55.52,182484.0
2019-05-23 10:10:00,55.53,55.64,55.52,55.59,45479.0,55.53,55.64,55.52,55.59,45479.0
2019-05-23 10:15:00,55.57,55.69,55.55,55.61,67248.0,55.57,55.69,55.55,55.61,67248.0
2019-05-23 10:20:00,55.61,55.71,55.55,55.69,49028.0,55.61,55.71,55.55,55.69,49028.0
2019-05-23 10:25:00,55.67,55.75,55.63,55.74,57352.0,55.67,55.75,55.63,55.74,57352.0
2019-05-23 10:30:00,55.73,55.74,55.64,55.68,56774.0,55.73,55.74,55.64,55.68,56774.0
2019-05-23 10:35:00,55.68,55.7,55.59,55.64,44668.0,55.68,55.7,55.59,55.64,44668.0
2019-05-23 10:40:00,55.64,55.68,55.55,55.57,77061.0,55.64,55.68,55.55,55.57,77061.0
2019-05-23 10:45:00,55.56,55.68,55.54,55.63,55424.0,55.56,55.68,55.54,55.63,55424.0
2019-05-23 10:50:00,55.64,55.7,55.59,55.68,30476.0,55.64,55.7,55.59,55.68,30476.0
2019-05-23 10:55:00,55.69,55.7,55.59,55.7,41198.0,55.69,55.7,55.59,55.7,41198.0
2019-05-23 11:00:00,55.7,55.7,55.35,55.36,96268.0,55.7,55.7,55.35,55.36,96268.0
2019-05-23 11:05:00,55.35,55.41,55.25,55.31,194093.0,55.35,55.41,55.25,55.31,194093.0
2019-05-23 11:10:00,55.3,55.32,55.21,55.26,51540.0,55.3,55.32,55.21,55.26,51540.0
2019-05-23 11:15:00,55.26,55.39,55.26,55.35,27428.0,55.26,55.39,55.26,55.35,27428.0
2019-05-23 11:20:00,55.35,55.45,55.3,55.37,73875.0,55.35,55.45,55.3,55.37,73875.0
2019-05-23 11:25:00,55.37,55.57,55.34,55.37,52311.0,55.37,55.57,55.34,55.37,52311.0
2019-05-23 11:30:00,55.38,55.47,55.36,55.41,31294.0,55.38,55.47,55.36,55.41,31294.0
2019-05-23 11:35:00,55.42,55.42,55.3,55.37,23922.0,55.42,55.42,55.3,55.37,23922.0
2019-05-23 11:40:00,55.38,55.38,55.27,55.28,59335.0,55.38,55.38,55.27,55.28,59335.0
2019-05-23 11:45:00,55.28,55.3,55.18,55.2,33720.0,55.28,55.3,55.18,55.2,33720.0
2019-05-23 11:50:00,55.2,55.35,55.04,55.06,65795.0,55.2,55.35,55.04,55.06,65795.0
2019-05-23 11:55:00,55.06,55.08,54.96,54.99,54398.0,55.06,55.08,54.96,54.99,54398.0
2019-05-23 12:00:00,54.99,55.14,54.99,55.14,26372.0,54.99,55.14,54.99,55.14,26372.0
2019-05-23 12:05:00,55.14,55.3,55.1,55.13,46582.0,55.14,55.3,55.1,55.13,46582.0
2019-05-23 12:10:00,55.14,55.19,55.1,55.17,18344.0,55.14,55.19,55.1,55.17,18344.0
2019-05-23 12:15:00,55.18,55.23,55.09,55.19,24015.0,55.18,55.23,55.09,55.19,24015.0
2019-05-23 12:20:00,55.19,55.22,55.16,55.22,21534.0,55.19,55.22,55.16,55.22,21534.0
2019-05-23 12:25:00,55.22,55.25,55.16,55.19,20924.0,55.22,55.25,55.16,55.19,20924.0
2019-05-23 12:30:00,55.19,55.29,55.18,55.27,20037.0,55.19,55.29,55.18,55.27,20037.0
2019-05-23 12:35:00,55.28,55.37,55.26,55.32,43533.0,55.28,55.37,55.26,55.32,43533.0
2019-05-23 12:40:00,55.32,55.38,55.12,55.13,110472.0,55.32,55.38,55.12,55.13,110472.0
2019-05-23 12:45:00,55.13,55.23,55.07,55.22,97352.0,55.13,55.23,55.07,55.22,97352.0
2019-05-23 12:50:00,55.22,55.24,55.04,55.09,43982.0,55.22,55.24,55.04,55.09,43982.0
2019-05-23 12:55:00,55.08,55.13,55.02,55.05,51399.0,55.08,55.13,55.02,55.05,51399.0
2019-05-23 13:00:00,55.05,55.16,55.01,55.16,39464.0,55.05,55.16,55.01,55.16,39464.0
2019-05-23 13:05:00,55.2,55.32,55.2,55.22,21349.0,55.2,55.32,55.2,55.22,21349.0
2019-05-23 13:10:00,55.21,55.27,55.16,55.16,24641.0,55.21,55.27,55.16,55.16,24641.0
2019-05-23 13:15:00,55.16,55.32,55.16,55.31,44100.0,55.16,55.32,55.16,55.31,44100.0
2019-05-23 13:20:00,55.3,55.33,55.28,55.33,18824.0,55.3,55.33,55.28,55.33,18824.0
2019-05-23 13:25:00,55.33,55.38,55.29,55.33,20820.0,55.33,55.38,55.29,55.33,20820.0
2019-05-23 13:30:00,55.32,55.35,55.29,55.32,16766.0,55.32,55.35,55.29,55.32,16766.0
2019-05-23 13:35:00,55.32,55.35,55.3,55.34,22167.0,55.32,55.35,55.3,55.34,22167.0
2019-05-23 13:40:00,55.35,55.35,55.27,55.33,18564.0,55.35,55.35,55.27,55.33,18564.0
2019-05-23 13:45:00,55.33,55.33,55.19,55.2,26931.0,55.33,55.33,55.19,55.2,26931.0
2019-05-23 13:50:00,55.21,55.25,55.17,55.19,17461.0,55.21,55.25,55.17,55.19,17461.0
2019-05-23 13:55:00,55.19,55.22,55.13,55.21,19804.0,55.19,55.22,55.13,55.21,19804.0
2019-05-23 14:00:00,55.21,55.24,55.09,55.09,33612.0,55.21,55.24,55.09,55.09,33612.0
2019-05-23 14:05:00,55.1,55.1,55.02,55.03,27683.0,55.1,55.1,55.02,55.03,27683.0
2019-05-23 14:10:00,55.04,55.1,55.03,55.09,25307.0,55.04,55.1,55.03,55.09,25307.0
2019-05-23 14:15:00,55.1,55.15,55.07,55.09,34207.0,55.1,55.15,55.07,55.09,34207.0
2019-05-23 14:20:00,55.09,55.2,55.03,55.13,26130.0,55.09,55.2,55.03,55.13,26130.0
2019-05-23 14:25:00,55.13,55.14,55.01,55.02,24499.0,55.13,55.14,55.01,55.02,24499.0
2019-05-23 14:30:00,55.02,55.1,54.97,55.08,26124.0,55.02,55.1,54.97,55.08,26124.0
2019-05-23 14:35:00,55.09,55.13,55.01,55.01,39554.0,55.09,55.13,55.01,55.01,39554.0
2019-05-23 14:40:00,55.01,55.03,54.93,55.01,36294.0,55.01,55.03,54.93,55.01,36294.0
2019-05-23 14:45:00,55.01,55.08,54.99,55.02,29349.0,55.01,55.08,54.99,55.02,29349.0
2019-05-23 14:50:00,55.01,55.14,55.01,55.12,35368.0,55.01,55.14,55.01,55.12,35368.0
2019-05-23 14:55:00,55.12,55.13,55.05,55.09,34908.0,55.12,55.13,55.05,55.09,34908.0
2019-05-23 15:00:00,55.1,55.15,55.08,55.12,32384.0,55.1,55.15,55.08,55.12,32384.0
2019-05-23 15:05:00,55.12,55.17,55.03,55.07,23034.0,55.12,55.17,55.03,55.07,23034.0
2019-05-23 15:10:00,55.06,55.11,55.02,55.08,57562.0,55.06,55.11,55.02,55.08,57562.0
2019-05-23 15:15:00,55.08,55.2,55.03,55.15,36878.0,55.08,55.2,55.03,55.15,36878.0
2019-05-23 15:20:00,55.16,55.31,55.15,55.26,43854.0,55.16,55.31,55.15,55.26,43854.0
2019-05-23 15:25:00,55.27,55.44,55.25,55.4,91821.0,55.27,55.44,55.25,55.4,91821.0
2019-05-23 15:30:00,55.41,55.51,55.38,55.46,58971.0,55.41,55.51,55.38,55.46,58971.0
2019-05-23 15:35:00,55.46,55.48,55.29,55.29,47482.0,55.46,55.48,55.29,55.29,47482.0
2019-05-23 15:40:00,55.29,55.3,55.16,55.2,55334.0,55.29,55.3,55.16,55.2,55334.0
2019-05-23 15:45:00,55.2,55.28,55.16,55.26,113539.0,55.2,55.28,55.16,55.26,113539.0
2019-05-23 15:50:00,55.26,55.4,55.21,55.4,134019.0,55.26,55.4,55.21,55.4,134019.0
2019-05-23 15:55:00,55.42,55.47,55.31,55.43,263252.0,55.42,55.47,55.31,55.43,263252.0
2019-05-24 09:30:00,55.75,56.03,55.68,56.03,54136.0,55.75,56.03,55.68,56.03,54136.0
2019-05-24 09:35:00,55.99,56.15,55.74,55.82,54937.0,55.99,56.15,55.74,55.82,54937.0
2019-05-24 09:40:00,55.78,55.79,55.56,55.59,27731.0,55.78,55.79,55.56,55.59,27731.0
2019-05-24 09:45:00,55.61,55.64,55.28,55.28,81028.0,55.61,55.64,55.28,55.28,81028.0
2019-05-24 09:50:00,55.27,55.44,55.15,55.27,110253.0,55.27,55.44,55.15,55.27,110253.0
2019-05-24 09:55:00,55.24,55.32,55.17,55.29,44026.0,55.24,55.32,55.17,55.29,44026.0
2019-05-24 10:00:00,55.29,55.46,55.18,55.46,50166.0,55.29,55.46,55.18,55.46,50166.0
2019-05-24 10:05:00,55.43,55.54,55.38,55.53,36785.0,55.43,55.54,55.38,55.53,36785.0
2019-05-24 10:10:00,55.53,55.56,55.43,55.43,54568.0,55.53,55.56,55.43,55.43,54568.0
2019-05-24 10:15:00,55.44,55.63,55.44,55.57,34693.0,55.44,55.63,55.44,55.57,34693.0
2019-05-24 10:20:00,55.57,55.57,55.49,55.52,27208.0,55.57,55.57,55.49,55.52,27208.0
2019-05-24 10:25:00,55.53,55.53,55.25,55.3,48035.0,55.53,55.53,55.25,55.3,48035.0
2019-05-24 10:30:00,55.3,55.59,55.29,55.53,27043.0,55.3,55.59,55.29,55.53,27043.0
2019-05-24 10:35:00,55.54,55.65,55.47,55.54,19843.0,55.54,55.65,55.47,55.54,19843.0
2019-05-24 10:40:00,55.56,55.6,55.41,55.47,19409.0,55.56,55.6,55.41,55.47,19409.0
2019-05-24 10:45:00,55.46,55.52,55.18,55.24,42195.0,55.46,55.52,55.18,55.24,42195.0
2019-05-24 10:50:00,55.23,55.28,55.07,55.11,67700.0,55.23,55.28,55.07,55.11,67700.0
2019-05-24 10:55:00,55.13,55.19,55.09,55.16,12407.0,55.13,55.19,55.09,55.16,12407.0
2019-05-24 11:00:00,55.15,55.27,55.14,55.22,19807.0,55.15,55.27,55.14,55.22,19807.0
2019-05-24 11:05:00,55.22,55.25,54.94,55.07,51388.0,55.22,55.25,54.94,55.07,51388.0
2019-05-24 11:10:00,55.04,55.15,55.02,55.07,42457.0,55.04,55.15,55.02,55.07,42457.0
2019-05-24 11:15:00,55.07,55.12,54.96,55.07,62175.0,55.07,55.12,54.96,55.07,62175.0
2019-05-24 11:20:00,55.06,55.33,55.04,55.27,31566.0,55.06,55.33,55.04,55.27,31566.0
2019-05-24 11:25:00,55.3,55.39,55.24,55.31,17968.0,55.3,55.39,55.24,55.31,17968.0
2019-05-24 11:30:00,55.33,55.39,55.3,55.34,35220.0,55.33,55.39,55.3,55.34,35220.0
2019-05-24 11:35:00,55.36,55.39,55.28,55.3,26912.0,55.36,55.39,55.28,55.3,26912.0
2019-05-24 11:40:00,55.32,55.34,55.24,55.29,14582.0,55.32,55.34,55.24,55.29,14582.0
2019-05-24 11:45:00,55.3,55.39,55.28,55.35,25017.0,55.3,55.39,55.28,55.35,25017.0
2019-05-24 11:50:00,55.36,55.45,55.3,55.43,15412.0,55.36,55.45,55.3,55.43,15412.0
2019-05-24 11:55:00,55.43,55.47,55.38,55.46,19142.0,55.43,55.47,55.38,55.46,19142.0
2019-05-24 12:00:00,55.47,55.47,55.39,55.41,19195.0,55.47,55.47,55.39,55.41,19195.0
2019-05-24 12:05:00,55.42,55.42,55.37,55.39,13634.0,55.42,55.42,55.37,55.39,13634.0
2019-05-24 12:10:00,55.4,55.41,55.33,55.4,15268.0,55.4,55.41,55.33,55.4,15268.0
2019-05-24 12:15:00,55.41,55.42,55.29,55.31,16064.0,55.41,55.42,55.29,55.31,16064.0
2019-05-24 12:20:00,55.32,55.42,55.3,55.4,11890.0,55.32,55.42,55.3,55.4,11890.0
2019-05-24 12:25:00,55.41,57.34,54.58,57.03,1750893.0,55.41,57.34,54.58,57.03,1750893.0
2019-05-24 12:30:00,57.11,57.51,56.25,56.92,1148567.0,57.11,57.51,56.25,56.92,1148567.0
2019-05-24 12:35:00,56.93,57.22,56.5,56.91,734695.0,56.93,57.22,56.5,56.91,734695.0
2019-05-24 12:40:00,56.89,57.25,56.7,57.0,466900.0,56.89,57.25,56.7,57.0,466900.0
2019-05-24 12:45:00,56.98,57.07,56.55,56.68,370905.0,56.98,57.07,56.55,56.68,370905.0
2019-05-24 12:50:00,56.68,56.68,55.93,55.94,454029.0,56.68,56.68,55.93,55.94,454029.0
2019-05-24 12:55:00,55.94,56.08,55.8,55.97,358030.0,55.94,56.08,55.8,55.97,358030.0
2019-05-24 13:00:00,55.98,56.37,55.95,56.37,191691.0,55.98,56.37,55.95,56.37,191691.0
2019-05-24 13:05:00,56.36,56.61,56.31,56.43,226914.0,56.36,56.61,56.31,56.43,226914.0
2019-05-24 13:10:00,56.42,56.54,56.31,56.49,75874.0,56.42,56.54,56.31,56.49,75874.0
2019-05-24 13:15:00,56.46,56.48,56.29,56.3,34959.0,56.46,56.48,56.29,56.3,34959.0
2019-05-24 13:20:00,56.31,56.4,56.22,56.27,48303.0,56.31,56.4,56.22,56.27,48303.0
2019-05-24 13:25:00,56.25,56.34,56.15,56.29,82705.0,56.25,56.34,56.15,56.29,82705.0
2019-05-24 13:30:00,56.29,56.45,56.28,56.33,36133.0,56.29,56.45,56.28,56.33,36133.0
2019-05-24 13:35:00,56.33,56.48,56.32,56.43,31198.0,56.33,56.48,56.32,56.43,31198.0
2019-05-24 13:40:00,56.42,56.52,56.4,56.43,25689.0,56.42,56.52,56.4,56.43,25689.0
2019-05-24 13:45:00,56.43,56.56,56.41,56.52,30857.0,56.43,56.56,56.41,56.52,30857.0
2019-05-24 13:50:00,56.51,56.69,56.48,56.59,45814.0,56.51,56.69,56.48,56.59,45814.0
2019-05-24 13:55:00,56.58,56.59,56.44,56.57,54647.0,56.58,56.59,56.44,56.57,54647.0
2019-05-24 14:00:00,56.57,56.92,56.56,56.67,46221.0,56.57,56.92,56.56,56.67,46221.0
2019-05-24 14:05:00,56.67,56.71,56.6,56.63,31660.0,56.67,56.71,56.6,56.63,31660.0
2019-05-24 14:10:00,56.62,56.7,56.57,56.6,43668.0,56.62,56.7,56.57,56.6,43668.0
2019-05-24 14:15:00,56.6,56.83,56.6,56.8,63629.0,56.6,56.83,56.6,56.8,63629.0
2019-05-24 14:20:00,56.81,56.96,56.74,56.79,43759.0,56.81,56.96,56.74,56.79,43759.0
2019-05-24 14:25:00,56.79,56.96,56.77,56.88,174322.0,56.79,56.96,56.77,56.88,174322.0
2019-05-24 14:30:00,56.89,56.91,56.51,56.69,118038.0,56.89,56.91,56.51,56.69,118038.0
2019-05-24 14:35:00,56.7,56.92,56.69,56.88,58787.0,56.7,56.92,56.69,56.88,58787.0
2019-05-24 14:40:00,56.87,57.06,56.75,57.01,274608.0,56.87,57.06,56.75,57.01,274608.0
2019-05-24 14:45:00,57.01,57.01,56.75,56.84,87931.0,57.01,57.01,56.75,56.84,87931.0
2019-05-24 14:50:00,56.83,57.0,56.83,56.95,76860.0,56.83,57.0,56.83,56.95,76860.0
2019-05-24 14:55:00,56.95,57.08,56.93,57.01,112174.0,56.95,57.08,56.93,57.01,112174.0
2019-05-24 15:00:00,57.02,57.1,56.96,57.03,60253.0,57.02,57.1,56.96,57.03,60253.0
2019-05-24 15:05:00,57.02,57.02,56.9,57.0,47483.0,57.02,57.02,56.9,57.0,47483.0
2019-05-24 15:10:00,57.0,57.06,56.99,57.01,80856.0,57.0,57.06,56.99,57.01,80856.0
2019-05-24 15:15:00,57.02,57.14,56.99,57.0,68243.0,57.02,57.14,56.99,57.0,68243.0
2019-05-24 15:20:00,57.0,57.06,56.98,57.03,52954.0,57.0,57.06,56.98,57.03,52954.0
2019-05-24 15:25:00,57.04,57.04,56.99,57.04,46825.0,57.04,57.04,56.99,57.04,46825.0
2019-05-24 15:30:00,57.04,57.1,57.0,57.1,50102.0,57.04,57.1,57.0,57.1,50102.0
2019-05-24 15:35:00,57.09,57.23,57.08,57.22,89046.0,57.09,57.23,57.08,57.22,89046.0
2019-05-24 15:40:00,57.22,57.23,57.09,57.15,300625.0,57.22,57.23,57.09,57.15,300625.0
2019-05-24 15:45:00,57.15,57.2,56.98,57.01,244455.0,57.15,57.2,56.98,57.01,244455.0
2019-05-24 15:50:00,57.01,57.08,56.94,57.08,244334.0,57.01,57.08,56.94,57.08,244334.0
2019-05-24 15:55:00,57.07,57.1,56.84,56.87,451258.0,57.07,57.1,56.84,56.87,451258.0
2019-05-28 09:30:00,56.89,58.23,56.86,58.13,383573.0,56.89,58.23,56.86,58.13,383573.0
2019-05-28 09:35:00,58.09,58.19,57.14,57.15,84151.0,58.09,58.19,57.14,57.15,84151.0
2019-05-28 09:40:00,57.11,57.33,57.05,57.21,40048.0,57.11,57.33,57.05,57.21,40048.0
2019-05-28 09:45:00,57.18,57.49,57.18,57.26,39925.0,57.18,57.49,57.18,57.26,39925.0
2019-05-28 09:50:00,57.26,57.26,56.96,57.13,51893.0,57.26,57.26,56.96,57.13,51893.0
2019-05-28 09:55:00,57.12,57.21,56.93,56.95,45661.0,57.12,57.21,56.93,56.95,45661.0
2019-05-28 10:00:00,56.96,57.0,56.92,56.99,32417.0,56.96,57.0,56.92,56.99,32417.0
2019-05-28 10:05:00,56.99,57.12,56.92,57.04,79313.0,56.99,57.12,56.92,57.04,79313.0
2019-05-28 10:10:00,57.04,57.15,56.98,57.0,57060.0,57.04,57.15,56.98,57.0,57060.0
2019-05-28 10:15:00,57.01,57.03,56.9,56.97,19925.0,57.01,57.03,56.9,56.97,19925.0
2019-05-28 10:20:00,56.98,57.0,56.83,56.89,29577.0,56.98,57.0,56.83,56.89,29577.0
2019-05-28 10:25:00,56.88,56.92,56.57,56.65,34814.0,56.88,56.92,56.57,56.65,34814.0
2019-05-28 10:30:00,56.64,56.73,56.54,56.68,23681.0,56.64,56.73,56.54,56.68,23681.0
2019-05-28 10:35:00,56.66,56.78,56.63,56.66,56780.0,56.66,56.78,56.63,56.66,56780.0
2019-05-28 10:40:00,56.68,56.82,56.68,56.78,17626.0,56.68,56.82,56.68,56.78,17626.0
2019-05-28 10:45:00,56.77,56.84,56.71,56.84,19857.0,56.77,56.84,56.71,56.84,19857.0
2019-05-28 10:50:00,56.85,56.86,56.74,56.77,30460.0,56.85,56.86,56.74,56.77,30460.0
2019-05-28 10:55:00,56.76,56.87,56.74,56.81,29229.0,56.76,56.87,56.74,56.81,29229.0
2019-05-28 11:00:00,56.8,56.93,56.77,56.93,25848.0,56.8,56.93,56.77,56.93,25848.0
2019-05-28 11:05:00,56.93,57.01,56.9,56.91,25152.0,56.93,57.01,56.9,56.91,25152.0
2019-05-28 11:10:00,56.91,57.12,56.86,57.09,32282.0,56.91,57.12,56.86,57.09,32282.0
2019-05-28 11:15:00,57.09,57.25,57.07,57.22,30162.0,57.09,57.25,57.07,57.22,30162.0
2019-05-28 11:20:00,57.22,57.22,57.0,57.07,83192.0,57.22,57.22,57.0,57.07,83192.0
2019-05-28 11:25:00,57.08,57.12,56.96,56.97,17854.0,57.08,57.12,56.96,56.97,17854.0
2019-05-28 11:30:00,56.98,56.98,56.82,56.92,27429.0,56.98,56.98,56.82,56.92,27429.0
2019-05-28 11:35:00,56.92,57.05,56.92,56.99,13210.0,56.92,57.05,56.92,56.99,13210.0
2019-05-28 11:40:00,56.98,57.14,56.97,57.07,14712.0,56.98,57.14,56.97,57.07,14712.0
2019-05-28 11:45:00,57.05,57.06,56.94,56.97,27035.0,57.05,57.06,56.94,56.97,27035.0
2019-05-28 11:50:00,56.95,56.98,56.87,56.98,30502.0,56.95,56.98,56.87,56.98,30502.0
2019-05-28 11:55:00,56.98,57.06,56.96,57.01,20818.0,56.98,57.06,56.96,57.01,20818.0
2019-05-28 12:00:00,57.02,57.03,56.9,56.98,52935.0,57.02,57.03,56.9,56.98,52935.0
2019-05-28 12:05:00,56.99,57.11,56.98,57.0,33210.0,56.99,57.11,56.98,57.0,33210.0
2019-05-28 12:10:00,57.0,57.12,57.0,57.11,12276.0,57.0,57.12,57.0,57.11,12276.0
2019-05-28 12:15:00,57.1,57.13,57.01,57.1,12519.0,57.1,57.13,57.01,57.1,12519.0
2019-05-28 12:20:00,57.09,57.19,57.08,57.09,16221.0,57.09,57.19,57.08,57.09,16221.0
2019-05-28 12:25:00,57.07,57.08,56.97,57.02,19355.0,57.07,57.08,56.97,57.02,19355.0
2019-05-28 12:30:00,57.01,57.05,56.95,56.98,28300.0,57.01,57.05,56.95,56.98,28300.0
2019-05-28 12:35:00,56.96,57.0,56.84,56.9,38787.0,56.96,57.0,56.84,56.9,38787.0
2019-05-28 12:40:00,56.91,56.98,56.75,56.82,30008.0,56.91,56.98,56.75,56.82,30008.0
2019-05-28 12:45:00,56.81,57.0,56.78,56.98,30208.0,56.81,57.0,56.78,56.98,30208.0
2019-05-28 12:50:00,56.96,57.1,56.96,57.06,42233.0,56.96,57.1,56.96,57.06,42233.0
2019-05-28 12:55:00,57.06,57.07,56.94,57.0,24659.0,57.06,57.07,56.94,57.0,24659.0
2019-05-28 13:00:00,57.0,57.03,56.95,56.97,10296.0,57.0,57.03,56.95,56.97,10296.0
2019-05-28 13:05:00,56.97,57.01,56.95,56.99,17341.0,56.97,57.01,56.95,56.99,17341.0
2019-05-28 13:10:00,56.98,57.04,56.95,57.02,29295.0,56.98,57.04,56.95,57.02,29295.0
2019-05-28 13:15:00,57.01,57.04,56.9,56.91,18117.0,57.01,57.04,56.9,56.91,18117.0
2019-05-28 13:20:00,56.91,56.92,56.86,56.86,24848.0,56.91,56.92,56.86,56.86,24848.0
2019-05-28 13:25:00,56.85,57.0,56.82,56.95,78747.0,56.85,57.0,56.82,56.95,78747.0
2019-05-28 13:30:00,56.96,56.99,56.94,56.95,26852.0,56.96,56.99,56.94,56.95,26852.0
2019-05-28 13:35:00,56.94,56.98,56.91,56.95,14334.0,56.94,56.98,56.91,56.95,14334.0
2019-05-28 13:40:00,56.94,56.98,56.94,56.97,5807.0,56.94,56.98,56.94,56.97,5807.0
2019-05-28 13:45:00,56.97,56.99,56.91,56.92,11547.0,56.97,56.99,56.91,56.92,11547.0
2019-05-28 13:50:00,56.94,56.94,56.86,56.88,15485.0,56.94,56.94,56.86,56.88,15485.0
2019-05-28 13:55:00,56.9,56.9,56.76,56.76,10744.0,56.9,56.9,56.76,56.76,10744.0
2019-05-28 14:00:00,56.76,56.76,56.57,56.61,21455.0,56.76,56.76,56.57,56.61,21455.0
2019-05-28 14:05:00,56.6,56.65,56.53,56.53,14296.0,56.6,56.65,56.53,56.53,14296.0
2019-05-28 14:10:00,56.53,56.55,56.45,56.53,39343.0,56.53,56.55,56.45,56.53,39343.0
2019-05-28 14:15:00,56.53,56.61,56.52,56.55,20337.0,56.53,56.61,56.52,56.55,20337.0
2019-05-28 14:20:00,56.54,56.54,56.47,56.51,20679.0,56.54,56.54,56.47,56.51,20679.0
2019-05-28 14:25:00,56.51,56.51,56.39,56.42,29047.0,56.51,56.51,56.39,56.42,29047.0
2019-05-28 14:30:00,56.42,56.68,56.36,56.5,176569.0,56.42,56.68,56.36,56.5,176569.0
2019-05-28 14:35:00,56.5,56.64,56.5,56.57,106513.0,56.5,56.64,56.5,56.57,106513.0
2019-05-28 14:40:00,56.57,56.57,56.34,56.36,79158.0,56.57,56.57,56.34,56.36,79158.0
2019-05-28 14:45:00,56.36,56.49,56.29,56.48,67680.0,56.36,56.49,56.29,56.48,67680.0
2019-05-28 14:50:00,56.47,56.53,56.42,56.43,34948.0,56.47,56.53,56.42,56.43,34948.0
2019-05-28 14:55:00,56.43,56.45,56.38,56.43,44549.0,56.43,56.45,56.38,56.43,44549.0
2019-05-28 15:00:00,56.43,56.5,56.43,56.46,69377.0,56.43,56.5,56.43,56.46,69377.0
2019-05-28 15:05:00,56.46,56.53,56.45,56.46,61540.0,56.46,56.53,56.45,56.46,61540.0
2019-05-28 15:10:00,56.45,56.52,56.43,56.44,39865.0,56.45,56.52,56.43,56.44,39865.0
2019-05-28 15:15:00,56.44,56.53,56.43,56.51,34527.0,56.44,56.53,56.43,56.51,34527.0
2019-05-28 15:20:00,56.52,56.53,56.45,56.51,45047.0,56.52,56.53,56.45,56.51,45047.0
2019-05-28 15:25:00,56.5,56.52,56.4,56.42,42105.0,56.5,56.52,56.4,56.42,42105.0
2019-05-28 15:30:00,56.43,56.43,56.22,56.27,77691.0,56.43,56.43,56.22,56.27,77691.0
2019-05-28 15:35:00,56.25,56.27,56.04,56.19,90364.0,56.25,56.27,56.04,56.19,90364.0
2019-05-28 15:40:00,56.17,56.21,56.04,56.14,109309.0,56.17,56.21,56.04,56.14,109309.0
2019-05-28 15:45:00,56.13,56.23,56.1,56.2,109459.0,56.13,56.23,56.1,56.2,109459.0
2019-05-28 15:50:00,56.19,56.26,56.17,56.2,169760.0,56.19,56.26,56.17,56.2,169760.0
2019-05-28 15:55:00,56.19,56.3,56.03,56.04,282645.0,56.19,56.3,56.03,56.04,282645.0
2019-05-29 09:30:00,55.75,55.75,55.11,55.28,63013.0,55.75,55.75,55.11,55.28,63013.0
2019-05-29 09:35:00,55.28,55.3,54.92,55.15,76709.0,55.28,55.3,54.92,55.15,76709.0
2019-05-29 09:40:00,55.1,55.65,55.06,55.62,37447.0,55.1,55.65,55.06,55.62,37447.0
2019-05-29 09:45:00,55.61,55.74,55.51,55.68,24869.0,55.61,55.74,55.51,55.68,24869.0
2019-05-29 09:50:00,55.68,55.69,55.39,55.48,14859.0,55.68,55.69,55.39,55.48,14859.0
2019-05-29 09:55:00,55.46,55.72,55.46,55.55,46319.0,55.46,55.72,55.46,55.55,46319.0
2019-05-29 10:00:00,55.53,55.56,55.45,55.52,14445.0,55.53,55.56,55.45,55.52,14445.0
2019-05-29 10:05:00,55.52,55.54,55.38,55.47,37603.0,55.52,55.54,55.38,55.47,37603.0
2019-05-29 10:10:00,55.48,55.68,55.44,55.65,61510.0,55.48,55.68,55.44,55.65,61510.0
2019-05-29 10:15:00,55.65,56.04,55.6,55.9,75677.0,55.65,56.04,55.6,55.9,75677.0
2019-05-29 10:20:00,55.91,56.07,55.84,55.98,56046.0,55.91,56.07,55.84,55.98,56046.0
2019-05-29 10:25:00,55.98,56.05,55.82,56.04,48037.0,55.98,56.05,55.82,56.04,48037.0
2019-05-29 10:30:00,56.04,56.19,56.03,56.1,66643.0,56.04,56.19,56.03,56.1,66643.0
2019-05-29 10:35:00,56.09,56.14,55.87,56.0,71313.0,56.09,56.14,55.87,56.0,71313.0
2019-05-29 10:40:00,55.99,56.2,55.97,56.04,80980.0,55.99,56.2,55.97,56.04,80980.0
2019-05-29 10:45:00,56.01,56.06,55.89,56.04,34843.0,56.01,56.06,55.89,56.04,34843.0
2019-05-29 10:50:00,56.04,56.13,55.98,56.08,30211.0,56.04,56.13,55.98,56.08,30211.0
2019-05-29 10:55:00,56.06,56.12,55.96,56.0,23282.0,56.06,56.12,55.96,56.0,23282.0
2019-05-29 11:00:00,55.98,56.1,55.93,56.05,45179.0,55.98,56.1,55.93,56.05,45179.0
2019-05-29 11:05:00,56.04,56.14,55.99,56.07,45602.0,56.04,56.14,55.99,56.07,45602.0
2019-05-29 11:10:00,56.06,56.07,55.85,55.9,75875.0,56.06,56.07,55.85,55.9,75875.0
2019-05-29 11:15:00,55.89,56.02,55.89,55.97,24766.0,55.89,56.02,55.89,55.97,24766.0
2019-05-29 11:20:00,55.96,55.98,55.82,55.88,27859.0,55.96,55.98,55.82,55.88,27859.0
2019-05-29 11:25:00,55.87,56.03,55.85,56.03,25835.0,55.87,56.03,55.85,56.03,25835.0
2019-05-29 11:30:00,56.03,56.14,56.0,56.11,27548.0,56.03,56.14,56.0,56.11,27548.0
2019-05-29 11:35:00,56.13,56.15,55.96,55.96,38804.0,56.13,56.15,55.96,55.96,38804.0
2019-05-29 11:40:00,55.96,56.1,55.95,56.01,109313.0,55.96,56.1,55.95,56.01,109313.0
2019-05-29 11:45:00,56.02,56.1,56.0,56.1,57237.0,56.02,56.1,56.0,56.1,57237.0
2019-05-29 11:50:00,56.09,56.11,56.0,56.03,43966.0,56.09,56.11,56.0,56.03,43966.0
2019-05-29 11:55:00,56.01,56.09,56.0,56.03,26356.0,56.01,56.09,56.0,56.03,26356.0
2019-05-29 12:00:00,56.02,56.09,55.9,56.09,63160.0,56.02,56.09,55.9,56.09,63160.0
2019-05-29 12:05:00,56.09,56.24,56.05,56.13,21843.0,56.09,56.24,56.05,56.13,21843.0
2019-05-29 12:10:00,56.15,56.18,56.11,56.11,25536.0,56.15,56.18,56.11,56.11,25536.0
2019-05-29 12:15:00,56.11,56.15,56.05,56.13,19619.0,56.11,56.15,56.05,56.13,19619.0
2019-05-29 12:20:00,56.13,56.15,56.02,56.03,11485.0,56.13,56.15,56.02,56.03,11485.0
2019-05-29 12:25:00,56.04,56.11,56.0,56.02,33903.0,56.04,56.11,56.0,56.02,33903.0
2019-05-29 12:30:00,56.01,56.09,55.98,56.03,48224.0,56.01,56.09,55.98,56.03,48224.0
2019-05-29 12:35:00,56.05,56.05,55.99,55.99,67426.0,56.05,56.05,55.99,55.99,67426.0
2019-05-29 12:40:00,55.99,56.05,55.9,55.96,51788.0,55.99,56.05,55.9,55.96,51788.0
2019-05-29 12:45:00,55.97,55.98,55.87,55.93,21535.0,55.97,55.98,55.87,55.93,21535.0
2019-05-29 12:50:00,55.94,55.95,55.77,55.86,12963.0,55.94,55.95,55.77,55.86,12963.0
2019-05-29 12:55:00,55.85,55.89,55.81,55.87,32035.0,55.85,55.89,55.81,55.87,32035.0
2019-05-29 13:00:00,55.88,55.88,55.77,55.79,24583.0,55.88,55.88,55.77,55.79,24583.0
2019-05-29 13:05:00,55.79,56.07,55.77,56.07,17030.0,55.79,56.07,55.77,56.07,17030.0
2019-05-29 13:10:00,56.08,56.19,56.05,56.05,14458.0,56.08,56.19,56.05,56.05,14458.0
2019-05-29 13:15:00,56.06,56.15,56.0,56.14,17184.0,56.06,56.15,56.0,56.14,17184.0
2019-05-29 13:20:00,56.14,56.24,56.12,56.17,24458.0,56.14,56.24,56.12,56.17,24458.0
2019-05-29 13:25:00,56.17,56.23,56.15,56.22,13372.0,56.17,56.23,56.15,56.22,13372.0
2019-05-29 13:30:00,56.17,56.26,56.16,56.25,212291.0,56.17,56.26,56.16,56.25,212291.0
2019-05-29 13:35:00,56.25,56.39,56.21,56.39,38470.0,56.25,56.39,56.21,56.39,38470.0
2019-05-29 13:40:00,56.38,56.44,56.37,56.41,22264.0,56.38,56.44,56.37,56.41,22264.0
2019-05-29 13:45:00,56.42,56.56,56.4,56.48,55979.0,56.42,56.56,56.4,56.48,55979.0
2019-05-29 13:50:00,56.48,56.53,56.41,56.41,16685.0,56.48,56.53,56.41,56.41,16685.0
2019-05-29 13:55:00,56.43,56.49,56.41,56.44,30783.0,56.43,56.49,56.41,56.44,30783.0
2019-05-29 14:00:00,56.44,56.44,56.26,56.38,40714.0,56.44,56.44,56.26,56.38,40714.0
2019-05-29 14:05:00,56.38,56.76,56.38,56.61,190202.0,56.38,56.76,56.38,56.61,190202.0
2019-05-29 14:10:00,56.59,56.68,56.49,56.57,59148.0,56.59,56.68,56.49,56.57,59148.0
2019-05-29 14:15:00,56.57,56.61,56.47,56.52,84808.0,56.57,56.61,56.47,56.52,84808.0
2019-05-29 14:20:00,56.53,56.57,56.49,56.56,61518.0,56.53,56.57,56.49,56.56,61518.0
2019-05-29 14:25:00,56.57,56.61,56.56,56.56,37757.0,56.57,56.61,56.56,56.56,37757.0
2019-05-29 14:30:00,56.57,56.63,56.51,56.6,53847.0,56.57,56.63,56.51,56.6,53847.0
2019-05-29 14:35:00,56.6,56.6,56.48,56.52,46944.0,56.6,56.6,56.48,56.52,46944.0
2019-05-29 14:40:00,56.5,56.5,56.27,56.29,23724.0,56.5,56.5,56.27,56.29,23724.0
2019-05-29 14:45:00,56.29,56.42,56.28,56.34,18625.0,56.29,56.42,56.28,56.34,18625.0
2019-05-29 14:50:00,56.35,56.35,56.25,56.28,24785.0,56.35,56.35,56.25,56.28,24785.0
2019-05-29 14:55:00,56.26,56.36,56.23,56.26,19561.0,56.26,56.36,56.23,56.26,19561.0
2019-05-29 15:00:00,56.25,56.25,56.11,56.14,46816.0,56.25,56.25,56.11,56.14,46816.0
2019-05-29 15:05:00,56.13,56.26,56.09,56.25,81875.0,56.13,56.26,56.09,56.25,81875.0
2019-05-29 15:10:00,56.25,56.33,56.22,56.28,87961.0,56.25,56.33,56.22,56.28,87961.0
2019-05-29 15:15:00,56.28,56.36,56.27,56.35,32469.0,56.28,56.36,56.27,56.35,32469.0
2019-05-29 15:20:00,56.35,56.49,56.32,56.45,68457.0,56.35,56.49,56.32,56.45,68457.0
2019-05-29 15:25:00,56.45,56.49,56.44,56.45,48170.0,56.45,56.49,56.44,56.45,48170.0
2019-05-29 15:30:00,56.46,56.53,56.4,56.52,101438.0,56.46,56.53,56.4,56.52,101438.0
2019-05-29 15:35:00,56.52,56.55,56.48,56.51,70133.0,56.52,56.55,56.48,56.51,70133.0
2019-05-29 15:40:00,56.51,56.56,56.41,56.42,85326.0,56.51,56.56,56.41,56.42,85326.0
2019-05-29 15:45:00,56.41,56.44,56.33,56.4,71356.0,56.41,56.44,56.33,56.4,71356.0
2019-05-29 15:50:00,56.39,56.39,56.26,56.33,112841.0,56.39,56.39,56.26,56.33,112841.0
2019-05-29 15:55:00,56.33,56.35,56.2,56.23,244670.0,56.33,56.35,56.2,56.23,244670.0
2019-05-30 09:30:00,56.34,56.59,56.23,56.27,46036.0,56.34,56.59,56.23,56.27,46036.0
2019-05-30 09:35:00,56.24,56.43,56.16,56.26,79271.0,56.24,56.43,56.16,56.26,79271.0
2019-05-30 09:40:00,56.31,56.38,55.93,56.34,80837.0,56.31,56.38,55.93,56.34,80837.0
2019-05-30 09:45:00,56.36,56.69,55.88,56.67,73222.0,56.36,56.69,55.88,56.67,73222.0
2019-05-30 09:50:00,56.65,56.73,56.45,56.46,43006.0,56.65,56.73,56.45,56.46,43006.0
2019-05-30 09:55:00,56.48,56.63,56.39,56.41,93388.0,56.48,56.63,56.39,56.41,93388.0
2019-05-30 10:00:00,56.41,56.77,56.35,56.65,81674.0,56.41,56.77,56.35,56.65,81674.0
2019-05-30 10:05:00,56.68,56.85,56.66,56.85,30959.0,56.68,56.85,56.66,56.85,30959.0
2019-05-30 10:10:00,56.82,56.94,56.77,56.91,40773.0,56.82,56.94,56.77,56.91,40773.0
2019-05-30 10:15:00,56.93,57.0,56.78,56.81,76259.0,56.93,57.0,56.78,56.81,76259.0
2019-05-30 10:20:00,56.78,57.0,56.78,56.99,26733.0,56.78,57.0,56.78,56.99,26733.0
2019-05-30 10:25:00,56.98,57.19,56.94,57.18,75063.0,56.98,57.19,56.94,57.18,75063.0
2019-05-30 10:30:00,57.18,57.22,57.01,57.07,91628.0,57.18,57.22,57.01,57.07,91628.0
2019-05-30 10:35:00,57.06,57.07,56.95,57.0,29042.0,57.06,57.07,56.95,57.0,29042.0
2019-05-30 10:40:00,56.99,57.11,56.92,57.06,56114.0,56.99,57.11,56.92,57.06,56114.0
2019-05-30 10:45:00,57.07,57.08,56.79,56.84,38018.0,57.07,57.08,56.79,56.84,38018.0
2019-05-30 10:50:00,56.84,56.87,56.56,56.57,41343.0,56.84,56.87,56.56,56.57,41343.0
2019-05-30 10:55:00,56.56,56.61,56.5,56.57,20356.0,56.56,56.61,56.5,56.57,20356.0
2019-05-30 11:00:00,56.55,56.55,56.37,56.38,21713.0,56.55,56.55,56.37,56.38,21713.0
2019-05-30 11:05:00,56.4,56.51,56.3,56.51,25248.0,56.4,56.51,56.3,56.51,25248.0
2019-05-30 11:10:00,56.51,56.59,56.43,56.59,19970.0,56.51,56.59,56.43,56.59,19970.0
2019-05-30 11:15:00,56.59,56.64,56.4,56.4,25262.0,56.59,56.64,56.4,56.4,25262.0
2019-05-30 11:20:00,56.41,56.45,56.38,56.44,23282.0,56.41,56.45,56.38,56.44,23282.0
2019-05-30 11:25:00,56.42,56.59,56.41,56.55,54341.0,56.42,56.59,56.41,56.55,54341.0
2019-05-30 11:30:00,56.55,56.65,56.4,56.41,34115.0,56.55,56.65,56.4,56.41,34115.0
2019-05-30 11:35:00,56.41,56.58,56.41,56.55,47117.0,56.41,56.58,56.41,56.55,47117.0
2019-05-30 11:40:00,56.57,56.65,56.47,56.49,12523.0,56.57,56.65,56.47,56.49,12523.0
2019-05-30 11:45:00,56.48,56.52,56.41,56.52,20018.0,56.48,56.52,56.41,56.52,20018.0
2019-05-30 11:50:00,56.54,56.55,56.38,56.43,13235.0,56.54,56.55,56.38,56.43,13235.0
2019-05-30 11:55:00,56.43,56.8,56.41,56.76,22013.0,56.43,56.8,56.41,56.76,22013.0
2019-05-30 12:00:00,56.77,57.08,56.75,57.07,73166.0,56.77,57.08,56.75,57.07,73166.0
2019-05-30 12:05:00,57.08,57.19,56.96,57.03,110695.0,57.08,57.19,56.96,57.03,110695.0
2019-05-30 12:10:00,57.04,57.22,57.01,57.19,43556.0,57.04,57.22,57.01,57.19,43556.0
2019-05-30 12:15:00,57.18,57.3,57.16,57.23,62173.0,57.18,57.3,57.16,57.23,62173.0
2019-05-30 12:20:00,57.23,57.27,57.1,57.17,57010.0,57.23,57.27,57.1,57.17,57010.0
2019-05-30 12:25:00,57.15,57.17,56.98,57.02,59550.0,57.15,57.17,56.98,57.02,59550.0
2019-05-30 12:30:00,57.0,57.08,57.0,57.02,70666.0,57.0,57.08,57.0,57.02,70666.0
2019-05-30 12:35:00,57.02,57.24,57.02,57.21,32644.0,57.02,57.24,57.02,57.21,32644.0
2019-05-30 12:40:00,57.21,57.26,57.16,57.17,48203.0,57.21,57.26,57.16,57.17,48203.0
2019-05-30 12:45:00,57.16,57.19,57.08,57.18,38188.0,57.16,57.19,57.08,57.18,38188.0
2019-05-30 12:50:00,57.18,57.22,57.14,57.15,48790.0,57.18,57.22,57.14,57.15,48790.0
2019-05-30 12:55:00,57.15,57.15,56.89,56.94,59756.0,57.15,57.15,56.89,56.94,59756.0
2019-05-30 13:00:00,56.93,56.96,56.85,56.85,45362.0,56.93,56.96,56.85,56.85,45362.0
2019-05-30 13:05:00,56.85,56.89,56.83,56.86,23887.0,56.85,56.89,56.83,56.86,23887.0
2019-05-30 13:10:00,56.85,56.89,56.79,56.8,24365.0,56.85,56.89,56.79,56.8,24365.0
2019-05-30 13:15:00,56.8,56.9,56.74,56.74,65310.0,56.8,56.9,56.74,56.74,65310.0
2019-05-30 13:20:00,56.76,56.88,56.75,56.8,24511.0,56.76,56.88,56.75,56.8,24511.0
2019-05-30 13:25:00,56.81,56.84,56.79,56.82,36090.0,56.81,56.84,56.79,56.82,36090.0
2019-05-30 13:30:00,56.82,56.83,56.79,56.81,35250.0,56.82,56.83,56.79,56.81,35250.0
2019-05-30 13:35:00,56.81,56.83,56.74,56.82,54561.0,56.81,56.83,56.74,56.82,54561.0
2019-05-30 13:40:00,56.82,56.82,56.74,56.75,12130.0,56.82,56.82,56.74,56.75,12130.0
2019-05-30 13:45:00,56.76,56.79,56.7,56.75,28173.0,56.76,56.79,56.7,56.75,28173.0
2019-05-30 13:50:00,56.75,56.87,56.75,56.86,30373.0,56.75,56.87,56.75,56.86,30373.0
2019-05-30 13:55:00,56.85,56.85,56.77,56.81,30603.0,56.85,56.85,56.77,56.81,30603.0
2019-05-30 14:00:00,56.81,56.9,56.81,56.81,34914.0,56.81,56.9,56.81,56.81,34914.0
2019-05-30 14:05:00,56.8,56.83,56.75,56.8,48122.0,56.8,56.83,56.75,56.8,48122.0
2019-05-30 14:10:00,56.8,56.87,56.8,56.82,20076.0,56.8,56.87,56.8,56.82,20076.0
2019-05-30 14:15:00,56.82,56.82,56.76,56.8,23401.0,56.82,56.82,56.76,56.8,23401.0
2019-05-30 14:20:00,56.8,56.82,56.77,56.8,62073.0,56.8,56.82,56.77,56.8,62073.0
2019-05-30 14:25:00,56.8,56.81,56.75,56.77,32029.0,56.8,56.81,56.75,56.77,32029.0
2019-05-30 14:30:00,56.77,56.79,56.75,56.77,45342.0,56.77,56.79,56.75,56.77,45342.0
2019-05-30 14:35:00,56.77,56.78,56.58,56.63,62431.0,56.77,56.78,56.58,56.63,62431.0
2019-05-30 14:40:00,56.62,56.72,56.61,56.7,35434.0,56.62,56.72,56.61,56.7,35434.0
2019-05-30 14:45:00,56.7,56.74,56.59,56.65,69066.0,56.7,56.74,56.59,56.65,69066.0
2019-05-30 14:50:00,56.65,56.73,56.59,56.73,17002.0,56.65,56.73,56.59,56.73,17002.0
2019-05-30 14:55:00,56.73,56.8,56.72,56.78,20364.0,56.73,56.8,56.72,56.78,20364.0
2019-05-30 15:00:00,56.79,56.79,56.71,56.74,17863.0,56.79,56.79,56.71,56.74,17863.0
2019-05-30 15:05:00,56.73,56.76,56.57,56.61,24109.0,56.73,56.76,56.57,56.61,24109.0
2019-05-30 15:10:00,56.62,56.68,56.59,56.67,22302.0,56.62,56.68,56.59,56.67,22302.0
2019-05-30 15:15:00,56.67,56.72,56.64,56.65,16679.0,56.67,56.72,56.64,56.65,16679.0
2019-05-30 15:20:00,56.65,56.77,56.64,56.76,29994.0,56.65,56.77,56.64,56.76,29994.0
2019-05-30 15:25:00,56.77,56.85,56.72,56.8,32953.0,56.77,56.85,56.72,56.8,32953.0
2019-05-30 15:30:00,56.8,56.89,56.69,56.86,62562.0,56.8,56.89,56.69,56.86,62562.0
2019-05-30 15:35:00,56.86,56.97,56.85,56.92,63241.0,56.86,56.97,56.85,56.92,63241.0
2019-05-30 15:40:00,56.93,56.96,56.91,56.94,67489.0,56.93,56.96,56.91,56.94,67489.0
2019-05-30 15:45:00,56.94,57.01,56.91,56.98,132931.0,56.94,57.01,56.91,56.98,132931.0
2019-05-30 15:50:00,56.98,57.0,56.93,56.98,117561.0,56.98,57.0,56.93,56.98,117561.0
2019-05-30 15:55:00,56.99,57.02,56.93,57.0,324829.0,56.99,57.02,56.93,57.0,324829.0
2019-05-31 09:30:00,56.55,56.98,56.48,56.52,126212.0,56.55,56.98,56.48,56.52,126212.0
2019-05-31 09:35:00,56.5,56.72,56.29,56.58,75812.0,56.5,56.72,56.29,56.58,75812.0
2019-05-31 09:40:00,56.58,56.69,56.4,56.69,106810.0,56.58,56.69,56.4,56.69,106810.0
2019-05-31 09:45:00,56.7,57.34,56.69,56.79,98540.0,56.7,57.34,56.69,56.79,98540.0
2019-05-31 09:50:00,56.75,56.75,56.42,56.64,49186.0,56.75,56.75,56.42,56.64,49186.0
2019-05-31 09:55:00,56.63,56.67,56.43,56.49,31623.0,56.63,56.67,56.43,56.49,31623.0
2019-05-31 10:00:00,56.48,56.48,56.01,56.1,116823.0,56.48,56.48,56.01,56.1,116823.0
2019-05-31 10:05:00,56.12,56.14,55.84,55.95,77694.0,56.12,56.14,55.84,55.95,77694.0
2019-05-31 10:10:00,55.95,56.01,55.85,55.95,34950.0,55.95,56.01,55.85,55.95,34950.0
2019-05-31 10:15:00,55.92,56.2,55.92,56.12,22909.0,55.92,56.2,55.92,56.12,22909.0
2019-05-31 10:20:00,56.13,56.34,56.1,56.34,21681.0,56.13,56.34,56.1,56.34,21681.0
2019-05-31 10:25:00,56.34,56.34,56.1,56.18,50304.0,56.34,56.34,56.1,56.18,50304.0
2019-05-31 10:30:00,56.16,56.28,56.13,56.21,30753.0,56.16,56.28,56.13,56.21,30753.0
2019-05-31 10:35:00,56.25,56.25,56.07,56.09,37381.0,56.25,56.25,56.07,56.09,37381.0
2019-05-31 10:40:00,56.08,56.09,55.96,55.97,39206.0,56.08,56.09,55.96,55.97,39206.0
2019-05-31 10:45:00,55.96,55.99,55.8,55.88,98038.0,55.96,55.99,55.8,55.88,98038.0
2019-05-31 10:50:00,55.89,55.89,55.74,55.85,35999.0,55.89,55.89,55.74,55.85,35999.0
2019-05-31 10:55:00,55.85,55.85,55.68,55.84,46653.0,55.85,55.85,55.68,55.84,46653.0
2019-05-31 11:00:00,55.84,55.99,55.8,55.83,73597.0,55.84,55.99,55.8,55.83,73597.0
2019-05-31 11:05:00,55.82,55.9,55.78,55.88,34330.0,55.82,55.9,55.78,55.88,34330.0
2019-05-31 11:10:00,55.87,56.21,55.86,56.1,97274.0,55.87,56.21,55.86,56.1,97274.0
2019-05-31 11:15:00,56.11,56.26,55.57,55.85,354162.0,56.11,56.26,55.57,55.85,354162.0
2019-05-31 11:20:00,55.88,55.95,55.78,55.93,72182.0,55.88,55.95,55.78,55.93,72182.0
2019-05-31 11:25:00,55.94,56.02,55.89,56.02,41016.0,55.94,56.02,55.89,56.02,41016.0
2019-05-31 11:30:00,56.01,56.05,55.98,56.05,35691.0,56.01,56.05,55.98,56.05,35691.0
2019-05-31 11:35:00,56.07,56.25,56.06,56.22,33269.0,56.07,56.25,56.06,56.22,33269.0
2019-05-31 11:40:00,56.22,56.38,56.16,56.29,48932.0,56.22,56.38,56.16,56.29,48932.0
2019-05-31 11:45:00,56.31,56.62,56.31,56.61,75196.0,56.31,56.62,56.31,56.61,75196.0
2019-05-31 11:50:00,56.61,56.67,56.54,56.61,85997.0,56.61,56.67,56.54,56.61,85997.0
2019-05-31 11:55:00,56.6,56.78,56.6,56.75,61019.0,56.6,56.78,56.6,56.75,61019.0
2019-05-31 12:00:00,56.74,56.78,56.47,56.6,34578.0,56.74,56.78,56.47,56.6,34578.0
2019-05-31 12:05:00,56.62,56.76,56.61,56.67,50453.0,56.62,56.76,56.61,56.67,50453.0
2019-05-31 12:10:00,56.67,56.81,56.66,56.75,58144.0,56.67,56.81,56.66,56.75,58144.0
2019-05-31 12:15:00,56.76,56.79,56.65,56.74,33302.0,56.76,56.79,56.65,56.74,33302.0
2019-05-31 12:20:00,56.73,57.0,56.7,56.96,107692.0,56.73,57.0,56.7,56.96,107692.0
2019-05-31 12:25:00,56.94,56.98,56.8,56.84,55441.0,56.94,56.98,56.8,56.84,55441.0
2019-05-31 12:30:00,56.85,56.93,56.75,56.82,66232.0,56.85,56.93,56.75,56.82,66232.0
2019-05-31 12:35:00,56.83,57.35,56.83,57.2,198460.0,56.83,57.35,56.83,57.2,198460.0
2019-05-31 12:40:00,57.24,57.3,57.03,57.12,69362.0,57.24,57.3,57.03,57.12,69362.0
2019-05-31 12:45:00,57.13,57.19,57.07,57.18,36855.0,57.13,57.19,57.07,57.18,36855.0
2019-05-31 12:50:00,57.18,57.21,56.95,57.01,96704.0,57.18,57.21,56.95,57.01,96704.0
2019-05-31 12:55:00,57.01,57.04,56.87,56.95,55278.0,57.01,57.04,56.87,56.95,55278.0
2019-05-31 13:00:00,56.95,57.4,56.94,57.11,77467.0,56.95,57.4,56.94,57.11,77467.0
2019-05-31 13:05:00,57.12,57.37,57.11,57.31,55496.0,57.12,57.37,57.11,57.31,55496.0
2019-05-31 13:10:00,57.27,57.51,57.26,57.46,56732.0,57.27,57.51,57.26,57.46,56732.0
2019-05-31 13:15:00,57.48,57.53,57.46,57.5,81347.0,57.48,57.53,57.46,57.5,81347.0
2019-05-31 13:20:00,57.51,57.94,57.51,57.67,114268.0,57.51,57.94,57.51,57.67,114268.0
2019-05-31 13:25:00,57.66,57.76,57.5,57.76,91975.0,57.66,57.76,57.5,57.76,91975.0
2019-05-31 13:30:00,57.76,57.86,57.69,57.73,130270.0,57.76,57.86,57.69,57.73,130270.0
2019-05-31 13:35:00,57.73,58.12,57.7,57.99,162450.0,57.73,58.12,57.7,57.99,162450.0
2019-05-31 13:40:00,57.98,58.24,57.54,57.79,283545.0,57.98,58.24,57.54,57.79,283545.0
2019-05-31 13:45:00,57.79,57.84,57.69,57.75,124162.0,57.79,57.84,57.69,57.75,124162.0
2019-05-31 13:50:00,57.75,57.76,57.57,57.73,121141.0,57.75,57.76,57.57,57.73,121141.0
2019-05-31 13:55:00,57.74,57.96,57.72,57.88,120985.0,57.74,57.96,57.72,57.88,120985.0
2019-05-31 14:00:00,57.88,58.06,57.78,57.8,109314.0,57.88,58.06,57.78,57.8,109314.0
2019-05-31 14:05:00,57.8,58.02,57.74,58.0,153611.0,57.8,58.02,57.74,58.0,153611.0
2019-05-31 14:10:00,58.01,58.13,57.87,57.98,101159.0,58.01,58.13,57.87,57.98,101159.0
2019-05-31 14:15:00,58.0,58.0,57.58,57.63,68154.0,58.0,58.0,57.58,57.63,68154.0
2019-05-31 14:20:00,57.63,57.65,57.32,57.39,78181.0,57.63,57.65,57.32,57.39,78181.0
2019-05-31 14:25:00,57.37,57.37,57.16,57.27,95745.0,57.37,57.37,57.16,57.27,95745.0
2019-05-31 14:30:00,57.29,57.32,57.22,57.27,57046.0,57.29,57.32,57.22,57.27,57046.0
2019-05-31 14:35:00,57.28,57.33,57.15,57.18,45160.0,57.28,57.33,57.15,57.18,45160.0
2019-05-31 14:40:00,57.17,57.52,57.17,57.46,105002.0,57.17,57.52,57.17,57.46,105002.0
2019-05-31 14:45:00,57.46,57.51,57.38,57.46,64595.0,57.46,57.51,57.38,57.46,64595.0
2019-05-31 14:50:00,57.44,57.5,57.36,57.36,43849.0,57.44,57.5,57.36,57.36,43849.0
2019-05-31 14:55:00,57.35,57.45,57.31,57.34,40130.0,57.35,57.45,57.31,57.34,40130.0
2019-05-31 15:00:00,57.33,57.37,57.26,57.3,83835.0,57.33,57.37,57.26,57.3,83835.0
2019-05-31 15:05:00,57.31,57.48,57.31,57.48,85028.0,57.31,57.48,57.31,57.48,85028.0
2019-05-31 15:10:00,57.48,57.59,57.44,57.5,110313.0,57.48,57.59,57.44,57.5,110313.0
2019-05-31 15:15:00,57.51,57.67,57.5,57.58,144539.0,57.51,57.67,57.5,57.58,144539.0
2019-05-31 15:20:00,57.58,57.81,57.57,57.69,128880.0,57.58,57.81,57.57,57.69,128880.0
2019-05-31 15:25:00,57.69,57.78,57.55,57.63,80400.0,57.69,57.78,57.55,57.63,80400.0
2019-05-31 15:30:00,57.6,57.71,57.56,57.62,155379.0,57.6,57.71,57.56,57.62,155379.0
2019-05-31 15:35:00,57.62,57.65,57.5,57.58,148920.0,57.62,57.65,57.5,57.58,148920.0
2019-05-31 15:40:00,57.57,57.73,57.55,57.71,112856.0,57.57,57.73,57.55,57.71,112856.0
2019-05-31 15:45:00,57.7,57.8,57.62,57.75,180191.0,57.7,57.8,57.62,57.75,180191.0
2019-05-31 15:50:00,57.74,57.93,57.61,57.87,256076.0,57.74,57.93,57.61,57.87,256076.0
2019-05-31 15:55:00,57.87,57.98,57.69,57.73,425493.0,57.87,57.98,57.69,57.73,425493.0
2019-06-03 09:30:00,53.49,54.23,53.09,53.6,1330473.0,53.49,54.23,53.09,53.6,1330473.0
2019-06-03 09:35:00,53.6,53.65,52.64,53.53,1076843.0,53.6,53.65,52.64,53.53,1076843.0
2019-06-03 09:40:00,53.49,53.65,53.35,53.5,704807.0,53.49,53.65,53.35,53.5,704807.0
2019-06-03 09:45:00,53.51,53.51,52.94,53.0,655968.0,53.51,53.51,52.94,53.0,655968.0
2019-06-03 09:50:00,52.99,53.49,52.93,53.02,547801.0,52.99,53.49,52.93,53.02,547801.0
2019-06-03 09:55:00,53.0,53.18,52.9,52.96,424568.0,53.0,53.18,52.9,52.96,424568.0
2019-06-03 10:00:00,52.98,52.98,52.73,52.83,528085.0,52.98,52.98,52.73,52.83,528085.0
2019-06-03 10:05:00,52.83,52.83,52.53,52.58,420197.0,52.83,52.83,52.53,52.58,420197.0
2019-06-03 10:10:00,52.58,52.7,52.36,52.42,953374.0,52.58,52.7,52.36,52.42,953374.0
2019-06-03 10:15:00,52.42,52.78,52.39,52.65,435252.0,52.42,52.78,52.39,52.65,435252.0
2019-06-03 10:20:00,52.63,52.83,52.3,52.34,325674.0,52.63,52.83,52.3,52.34,325674.0
2019-06-03 10:25:00,52.33,52.39,52.12,52.24,288416.0,52.33,52.39,52.12,52.24,288416.0
2019-06-03 10:30:00,52.25,52.27,51.97,52.11,418943.0,52.25,52.27,51.97,52.11,418943.0
2019-06-03 10:35:00,52.11,52.5,51.98,52.44,240141.0,52.11,52.5,51.98,52.44,240141.0
2019-06-03 10:40:00,52.45,52.85,52.43,52.69,245307.0,52.45,52.85,52.43,52.69,245307.0
2019-06-03 10:45:00,52.68,52.7,52.4,52.42,158414.0,52.68,52.7,52.4,52.42,158414.0
2019-06-03 10:50:00,52.41,52.67,52.25,52.47,188544.0,52.41,52.67,52.25,52.47,188544.0
2019-06-03 10:55:00,52.46,52.51,52.36,52.46,115249.0,52.46,52.51,52.36,52.46,115249.0
2019-06-03 11:00:00,52.47,52.51,52.23,52.43,176969.0,52.47,52.51,52.23,52.43,176969.0
2019-06-03 11:05:00,52.41,52.43,52.09,52.22,174708.0,52.41,52.43,52.09,52.22,174708.0
2019-06-03 11:10:00,52.21,52.37,52.0,52.3,235981.0,52.21,52.37,52.0,52.3,235981.0
2019-06-03 11:15:00,52.29,52.52,52.25,52.44,324442.0,52.29,52.52,52.25,52.44,324442.0
2019-06-03 11:20:00,52.43,52.48,52.27,52.34,149515.0,52.43,52.48,52.27,52.34,149515.0
2019-06-03 11:25:00,52.33,52.4,52.12,52.39,146218.0,52.33,52.4,52.12,52.39,146218.0
2019-06-03 11:30:00,52.38,52.54,52.29,52.4,178505.0,52.38,52.54,52.29,52.4,178505.0
2019-06-03 11:35:00,52.4,52.43,52.25,52.33,86119.0,52.4,52.43,52.25,52.33,86119.0
2019-06-03 11:40:00,52.33,52.43,52.28,52.41,106923.0,52.33,52.43,52.28,52.41,106923.0
2019-06-03 11:45:00,52.41,52.5,52.36,52.42,82483.0,52.41,52.5,52.36,52.42,82483.0
2019-06-03 11:50:00,52.41,52.5,52.38,52.46,69669.0,52.41,52.5,52.38,52.46,69669.0
2019-06-03 11:55:00,52.46,52.46,52.25,52.27,92166.0,52.46,52.46,52.25,52.27,92166.0
2019-06-03 12:00:00,52.27,52.31,52.11,52.11,57020.0,52.27,52.31,52.11,52.11,57020.0
2019-06-03 12:05:00,52.12,52.15,51.92,51.96,125192.0,52.12,52.15,51.92,51.96,125192.0
2019-06-03 12:10:00,51.96,52.04,51.88,51.95,83768.0,51.96,52.04,51.88,51.95,83768.0
2019-06-03 12:15:00,51.94,52.03,51.91,51.94,73376.0,51.94,52.03,51.91,51.94,73376.0
2019-06-03 12:20:00,51.93,51.99,51.7,51.72,85176.0,51.93,51.99,51.7,51.72,85176.0
2019-06-03 12:25:00,51.72,51.9,51.54,51.59,156285.0,51.72,51.9,51.54,51.59,156285.0
2019-06-03 12:30:00,51.58,51.64,51.39,51.4,206618.0,51.58,51.64,51.39,51.4,206618.0
2019-06-03 12:35:00,51.39,51.4,51.11,51.4,225402.0,51.39,51.4,51.11,51.4,225402.0
2019-06-03 12:40:00,51.41,51.44,51.21,51.22,85552.0,51.41,51.44,51.21,51.22,85552.0
2019-06-03 12:45:00,51.22,51.62,51.15,51.54,107838.0,51.22,51.62,51.15,51.54,107838.0
2019-06-03 12:50:00,51.53,51.58,51.47,51.48,111856.0,51.53,51.58,51.47,51.48,111856.0
2019-06-03 12:55:00,51.48,51.58,51.39,51.5,60519.0,51.48,51.58,51.39,51.5,60519.0
2019-06-03 13:00:00,51.5,51.7,51.42,51.65,64244.0,51.5,51.7,51.42,51.65,64244.0
2019-06-03 13:05:00,51.65,52.14,51.57,52.04,208111.0,51.65,52.14,51.57,52.04,208111.0
2019-06-03 13:10:00,52.04,52.17,51.93,52.1,73609.0,52.04,52.17,51.93,52.1,73609.0
2019-06-03 13:15:00,52.09,52.41,52.06,52.37,144753.0,52.09,52.41,52.06,52.37,144753.0
2019-06-03 13:20:00,52.37,52.51,52.34,52.47,190779.0,52.37,52.51,52.34,52.47,190779.0
2019-06-03 13:25:00,52.48,52.6,52.36,52.47,340018.0,52.48,52.6,52.36,52.47,340018.0
2019-06-03 13:30:00,52.46,52.51,52.38,52.45,137377.0,52.46,52.51,52.38,52.45,137377.0
2019-06-03 13:35:00,52.44,52.52,52.39,52.41,173823.0,52.44,52.52,52.39,52.41,173823.0
2019-06-03 13:40:00,52.4,52.75,52.39,52.65,175399.0,52.4,52.75,52.39,52.65,175399.0
2019-06-03 13:45:00,52.65,53.0,52.63,52.97,211892.0,52.65,53.0,52.63,52.97,211892.0
2019-06-03 13:50:00,53.0,53.09,52.71,52.75,276021.0,53.0,53.09,52.71,52.75,276021.0
2019-06-03 13:55:00,52.75,52.97,52.75,52.93,212140.0,52.75,52.97,52.75,52.93,212140.0
2019-06-03 14:00:00,52.92,52.94,52.63,52.91,146057.0,52.92,52.94,52.63,52.91,146057.0
2019-06-03 14:05:00,52.91,53.0,52.86,53.0,184432.0,52.91,53.0,52.86,53.0,184432.0
2019-06-03 14:10:00,53.0,53.07,52.81,53.0,184654.0,53.0,53.07,52.81,53.0,184654.0
2019-06-03 14:15:00,53.0,53.0,52.76,52.78,136251.0,53.0,53.0,52.76,52.78,136251.0
2019-06-03 14:20:00,52.79,53.01,52.7,52.94,190238.0,52.79,53.01,52.7,52.94,190238.0
2019-06-03 14:25:00,52.94,53.07,52.91,53.03,261145.0,52.94,53.07,52.91,53.03,261145.0
2019-06-03 14:30:00,53.02,53.06,52.89,52.92,182442.0,53.02,53.06,52.89,52.92,182442.0
2019-06-03 14:35:00,52.92,52.98,52.79,52.96,118647.0,52.92,52.98,52.79,52.96,118647.0
2019-06-03 14:40:00,52.95,53.06,52.9,53.06,200037.0,52.95,53.06,52.9,53.06,200037.0
2019-06-03 14:45:00,53.06,53.18,53.03,53.1,196715.0,53.06,53.18,53.03,53.1,196715.0
2019-06-03 14:50:00,53.1,53.15,53.02,53.14,135336.0,53.1,53.15,53.02,53.14,135336.0
2019-06-03 14:55:00,53.14,53.2,53.07,53.12,98110.0,53.14,53.2,53.07,53.12,98110.0
2019-06-03 15:00:00,53.11,53.12,52.88,52.88,230908.0,53.11,53.12,52.88,52.88,230908.0
2019-06-03 15:05:00,52.89,52.89,52.75,52.77,329490.0,52.89,52.89,52.75,52.77,329490.0
2019-06-03 15:10:00,52.75,52.8,52.63,52.75,209664.0,52.75,52.8,52.63,52.75,209664.0
2019-06-03 15:15:00,52.75,52.85,52.46,52.46,226780.0,52.75,52.85,52.46,52.46,226780.0
2019-06-03 15:20:00,52.46,52.66,52.4,52.47,170624.0,52.46,52.66,52.4,52.47,170624.0
2019-06-03 15:25:00,52.48,52.54,52.32,52.33,181764.0,52.48,52.54,52.32,52.33,181764.0
2019-06-03 15:30:00,52.32,52.32,51.97,51.98,280245.0,52.32,52.32,51.97,51.98,280245.0
2019-06-03 15:35:00,51.98,52.05,51.86,51.86,248720.0,51.98,52.05,51.86,51.86,248720.0
2019-06-03 15:40:00,51.86,51.96,51.77,51.9,286905.0,51.86,51.96,51.77,51.9,286905.0
2019-06-03 15:45:00,51.9,52.13,51.89,51.95,327175.0,51.9,52.13,51.89,51.95,327175.0
2019-06-03 15:50:00,51.95,52.11,51.68,51.95,587850.0,51.95,52.11,51.68,51.95,587850.0
2019-06-03 15:55:00,51.95,51.97,51.68,51.82,948830.0,51.95,51.97,51.68,51.82,948830.0
2019-06-04 09:30:00,52.54,53.09,52.4,53.07,306868.0,52.54,53.09,52.4,53.07,306868.0
2019-06-04 09:35:00,53.09,53.84,53.04,53.59,271139.0,53.09,53.84,53.04,53.59,271139.0
2019-06-04 09:40:00,53.61,53.69,53.29,53.59,244794.0,53.61,53.69,53.29,53.59,244794.0
2019-06-04 09:45:00,53.6,53.93,53.59,53.91,353175.0,53.6,53.93,53.59,53.91,353175.0
2019-06-04 09:50:00,53.9,54.0,53.71,53.87,259185.0,53.9,54.0,53.71,53.87,259185.0
2019-06-04 09:55:00,53.88,53.92,53.51,53.62,196880.0,53.88,53.92,53.51,53.62,196880.0
2019-06-04 10:00:00,53.64,53.67,53.5,53.61,173915.0,53.64,53.67,53.5,53.61,173915.0
2019-06-04 10:05:00,53.62,53.66,53.42,53.43,237764.0,53.62,53.66,53.42,53.43,237764.0
2019-06-04 10:10:00,53.42,53.46,53.29,53.4,197088.0,53.42,53.46,53.29,53.4,197088.0
2019-06-04 10:15:00,53.4,53.64,53.38,53.6,239549.0,53.4,53.64,53.38,53.6,239549.0
2019-06-04 10:20:00,53.6,53.65,53.44,53.47,125241.0,53.6,53.65,53.44,53.47,125241.0
2019-06-04 10:25:00,53.48,53.68,53.47,53.65,69253.0,53.48,53.68,53.47,53.65,69253.0
2019-06-04 10:30:00,53.65,53.75,53.58,53.69,98286.0,53.65,53.75,53.58,53.69,98286.0
2019-06-04 10:35:00,53.68,53.71,53.44,53.46,111288.0,53.68,53.71,53.44,53.46,111288.0
2019-06-04 10:40:00,53.45,53.56,53.43,53.45,73003.0,53.45,53.56,53.43,53.45,73003.0
2019-06-04 10:45:00,53.44,53.45,53.23,53.37,79258.0,53.44,53.45,53.23,53.37,79258.0
2019-06-04 10:50:00,53.38,53.44,53.09,53.18,185611.0,53.38,53.44,53.09,53.18,185611.0
2019-06-04 10:55:00,53.18,53.42,53.16,53.38,61099.0,53.18,53.42,53.16,53.38,61099.0
2019-06-04 11:00:00,53.37,53.5,53.34,53.44,68661.0,53.37,53.5,53.34,53.44,68661.0
2019-06-04 11:05:00,53.44,53.58,53.44,53.44,74632.0,53.44,53.58,53.44,53.44,74632.0
2019-06-04 11:10:00,53.45,53.49,53.38,53.41,74602.0,53.45,53.49,53.38,53.41,74602.0
2019-06-04 11:15:00,53.41,53.59,53.33,53.38,120747.0,53.41,53.59,53.33,53.38,120747.0
2019-06-04 11:20:00,53.38,53.39,53.21,53.26,62791.0,53.38,53.39,53.21,53.26,62791.0
2019-06-04 11:25:00,53.26,53.35,53.17,53.26,70455.0,53.26,53.35,53.17,53.26,70455.0
2019-06-04 11:30:00,53.26,53.28,53.15,53.26,77887.0,53.26,53.28,53.15,53.26,77887.0
2019-06-04 11:35:00,53.28,53.29,53.07,53.08,95306.0,53.28,53.29,53.07,53.08,95306.0
2019-06-04 11:40:00,53.09,53.17,53.0,53.16,82535.0,53.09,53.17,53.0,53.16,82535.0
2019-06-04 11:45:00,53.16,53.26,53.13,53.2,68449.0,53.16,53.26,53.13,53.2,68449.0
2019-06-04 11:50:00,53.2,53.29,53.19,53.28,78922.0,53.2,53.29,53.19,53.28,78922.0
2019-06-04 11:55:00,53.28,53.37,53.26,53.29,63428.0,53.28,53.37,53.26,53.29,63428.0
2019-06-04 12:00:00,53.3,53.43,53.27,53.38,63559.0,53.3,53.43,53.27,53.38,63559.0
2019-06-04 12:05:00,53.38,53.63,53.37,53.63,72686.0,53.38,53.63,53.37,53.63,72686.0
2019-06-04 12:10:00,53.63,53.7,53.54,53.68,52834.0,53.63,53.7,53.54,53.68,52834.0
2019-06-04 12:15:00,53.68,53.84,53.63,53.84,51774.0,53.68,53.84,53.63,53.84,51774.0
2019-06-04 12:20:00,53.84,53.96,53.82,53.91,84616.0,53.84,53.96,53.82,53.91,84616.0
2019-06-04 12:25:00,53.91,54.0,53.9,53.98,70224.0,53.91,54.0,53.9,53.98,70224.0
2019-06-04 12:30:00,53.98,54.06,53.96,54.0,84058.0,53.98,54.06,53.96,54.0,84058.0
2019-06-04 12:35:00,54.0,54.04,53.86,54.03,73502.0,54.0,54.04,53.86,54.03,73502.0
2019-06-04 12:40:00,54.01,54.27,54.0,54.27,67137.0,54.01,54.27,54.0,54.27,67137.0
2019-06-04 12:45:00,54.26,54.28,54.08,54.09,80050.0,54.26,54.28,54.08,54.09,80050.0
2019-06-04 12:50:00,54.09,54.21,54.0,54.05,91395.0,54.09,54.21,54.0,54.05,91395.0
2019-06-04 12:55:00,54.05,54.13,54.02,54.11,54294.0,54.05,54.13,54.02,54.11,54294.0
2019-06-04 13:00:00,54.1,54.24,54.09,54.23,49294.0,54.1,54.24,54.09,54.23,49294.0
2019-06-04 13:05:00,54.23,54.3,54.21,54.22,30524.0,54.23,54.3,54.21,54.22,30524.0
2019-06-04 13:10:00,54.22,54.27,54.15,54.23,75406.0,54.22,54.27,54.15,54.23,75406.0
2019-06-04 13:15:00,54.23,54.28,54.14,54.23,49811.0,54.23,54.28,54.14,54.23,49811.0
2019-06-04 13:20:00,54.24,54.32,54.21,54.3,73300.0,54.24,54.32,54.21,54.3,73300.0
2019-06-04 13:25:00,54.29,54.3,54.14,54.21,59974.0,54.29,54.3,54.14,54.21,59974.0
2019-06-04 13:30:00,54.21,54.26,54.12,54.23,107841.0,54.21,54.26,54.12,54.23,107841.0
2019-06-04 13:35:00,54.22,54.23,53.91,53.93,176599.0,54.22,54.23,53.91,53.93,176599.0
2019-06-04 13:40:00,53.93,54.03,53.84,54.01,96880.0,53.93,54.03,53.84,54.01,96880.0
2019-06-04 13:45:00,54.0,54.04,53.99,54.02,63620.0,54.0,54.04,53.99,54.02,63620.0
2019-06-04 13:50:00,54.03,54.07,53.93,53.98,53035.0,54.03,54.07,53.93,53.98,53035.0
2019-06-04 13:55:00,53.99,54.08,53.98,54.05,68016.0,53.99,54.08,53.98,54.05,68016.0
2019-06-04 14:00:00,54.05,54.12,54.02,54.07,85845.0,54.05,54.12,54.02,54.07,85845.0
2019-06-04 14:05:00,54.08,54.08,53.99,54.07,84178.0,54.08,54.08,53.99,54.07,84178.0
2019-06-04 14:10:00,54.08,54.11,53.96,54.06,110825.0,54.08,54.11,53.96,54.06,110825.0
2019-06-04 14:15:00,54.05,54.11,54.01,54.04,142494.0,54.05,54.11,54.01,54.04,142494.0
2019-06-04 14:20:00,54.04,54.05,53.84,53.98,66481.0,54.04,54.05,53.84,53.98,66481.0
2019-06-04 14:25:00,53.97,53.98,53.88,53.91,48558.0,53.97,53.98,53.88,53.91,48558.0
2019-06-04 14:30:00,53.91,53.97,53.89,53.95,71518.0,53.91,53.97,53.89,53.95,71518.0
2019-06-04 14:35:00,53.95,53.97,53.9,53.95,113893.0,53.95,53.97,53.9,53.95,113893.0
2019-06-04 14:40:00,53.95,53.95,53.88,53.89,65370.0,53.95,53.95,53.88,53.89,65370.0
2019-06-04 14:45:00,53.89,53.91,53.86,53.9,103198.0,53.89,53.91,53.86,53.9,103198.0
2019-06-04 14:50:00,53.9,53.9,53.8,53.8,100024.0,53.9,53.9,53.8,53.8,100024.0
2019-06-04 14:55:00,53.8,53.85,53.78,53.8,93762.0,53.8,53.85,53.78,53.8,93762.0
2019-06-04 15:00:00,53.8,53.81,53.75,53.75,81180.0,53.8,53.81,53.75,53.75,81180.0
2019-06-04 15:05:00,53.75,53.75,53.67,53.69,98731.0,53.75,53.75,53.67,53.69,98731.0
2019-06-04 15:10:00,53.68,53.83,53.68,53.73,141469.0,53.68,53.83,53.68,53.73,141469.0
2019-06-04 15:15:00,53.73,53.76,53.68,53.69,105479.0,53.73,53.76,53.68,53.69,105479.0
2019-06-04 15:20:00,53.68,53.75,53.63,53.73,95289.0,53.68,53.75,53.63,53.73,95289.0
2019-06-04 15:25:00,53.74,53.75,53.64,53.66,90809.0,53.74,53.75,53.64,53.66,90809.0
2019-06-04 15:30:00,53.66,53.75,53.64,53.71,164589.0,53.66,53.75,53.64,53.71,164589.0
2019-06-04 15:35:00,53.72,53.72,53.59,53.6,157681.0,53.72,53.72,53.59,53.6,157681.0
2019-06-04 15:40:00,53.6,53.6,53.52,53.53,274992.0,53.6,53.6,53.52,53.53,274992.0
2019-06-04 15:45:00,53.53,53.61,53.48,53.55,283914.0,53.53,53.61,53.48,53.55,283914.0
2019-06-04 15:50:00,53.56,53.84,53.51,53.84,316891.0,53.56,53.84,53.51,53.84,316891.0
2019-06-04 15:55:00,53.84,53.97,53.8,53.94,705665.0,53.84,53.97,53.8,53.94,705665.0
2019-06-05 09:30:00,54.18,54.25,53.77,53.82,79702.0,54.18,54.25,53.77,53.82,79702.0
2019-06-05 09:35:00,53.82,53.83,53.43,53.54,96090.0,53.82,53.83,53.43,53.54,96090.0
2019-06-05 09:40:00,53.54,53.6,53.41,53.47,217303.0,53.54,53.6,53.41,53.47,217303.0
2019-06-05 09:45:00,53.47,53.62,53.45,53.55,152874.0,53.47,53.62,53.45,53.55,152874.0
2019-06-05 09:50:00,53.55,53.67,53.44,53.55,119700.0,53.55,53.67,53.44,53.55,119700.0
2019-06-05 09:55:00,53.56,53.83,53.46,53.49,102202.0,53.56,53.83,53.46,53.49,102202.0
2019-06-05 10:00:00,53.54,53.64,53.33,53.46,122255.0,53.54,53.64,53.33,53.46,122255.0
2019-06-05 10:05:00,53.46,53.55,53.39,53.52,117265.0,53.46,53.55,53.39,53.52,117265.0
2019-06-05 10:10:00,53.52,53.6,53.42,53.49,60948.0,53.52,53.6,53.42,53.49,60948.0
2019-06-05 10:15:00,53.49,53.56,53.43,53.5,108389.0,53.49,53.56,53.43,53.5,108389.0
2019-06-05 10:20:00,53.51,53.55,53.42,53.48,47256.0,53.51,53.55,53.42,53.48,47256.0
2019-06-05 10:25:00,53.48,53.67,53.44,53.63,52348.0,53.48,53.67,53.44,53.63,52348.0
2019-06-05 10:30:00,53.61,53.64,53.42,53.57,26371.0,53.61,53.64,53.42,53.57,26371.0
2019-06-05 10:35:00,53.57,53.62,53.5,53.62,31632.0,53.57,53.62,53.5,53.62,31632.0
2019-06-05 10:40:00,53.59,53.59,53.44,53.54,26660.0,53.59,53.59,53.44,53.54,26660.0
2019-06-05 10:45:00,53.54,53.61,53.5,53.52,32636.0,53.54,53.61,53.5,53.52,32636.0
2019-06-05 10:50:00,53.53,53.56,53.33,53.47,54993.0,53.53,53.56,53.33,53.47,54993.0
2019-06-05 10:55:00,53.48,53.5,53.36,53.5,83679.0,53.48,53.5,53.36,53.5,83679.0
2019-06-05 11:00:00,53.51,53.66,53.47,53.63,33641.0,53.51,53.66,53.47,53.63,33641.0
2019-06-05 11:05:00,53.62,53.64,53.45,53.49,25021.0,53.62,53.64,53.45,53.49,25021.0
2019-06-05 11:10:00,53.49,53.65,53.48,53.52,48174.0,53.49,53.65,53.48,53.52,48174.0
2019-06-05 11:15:00,53.53,53.55,53.43,53.5,74633.0,53.53,53.55,53.43,53.5,74633.0
2019-06-05 11:20:00,53.5,53.52,53.44,53.49,97695.0,53.5,53.52,53.44,53.49,97695.0
2019-06-05 11:25:00,53.5,53.6,53.45,53.49,53793.0,53.5,53.6,53.45,53.49,53793.0
2019-06-05 11:30:00,53.5,53.55,53.47,53.51,16473.0,53.5,53.55,53.47,53.51,16473.0
2019-06-05 11:35:00,53.52,53.59,53.5,53.57,31162.0,53.52,53.59,53.5,53.57,31162.0
2019-06-05 11:40:00,53.55,53.55,53.3,53.3,31101.0,53.55,53.55,53.3,53.3,31101.0
2019-06-05 11:45:00,53.3,53.38,53.24,53.31,62981.0,53.3,53.38,53.24,53.31,62981.0
2019-06-05 11:50:00,53.29,53.35,53.2,53.28,25574.0,53.29,53.35,53.2,53.28,25574.0
2019-06-05 11:55:00,53.29,53.4,53.26,53.34,20234.0,53.29,53.4,53.26,53.34,20234.0
2019-06-05 12:00:00,53.36,53.38,53.24,53.32,63079.0,53.36,53.38,53.24,53.32,63079.0
2019-06-05 12:05:00,53.3,53.37,53.3,53.36,32262.0,53.3,53.37,53.3,53.36,32262.0
2019-06-05 12:10:00,53.36,53.44,53.32,53.39,68436.0,53.36,53.44,53.32,53.39,68436.0
2019-06-05 12:15:00,53.38,53.53,53.38,53.48,29962.0,53.38,53.53,53.38,53.48,29962.0
2019-06-05 12:20:00,53.47,53.53,53.42,53.44,60246.0,53.47,53.53,53.42,53.44,60246.0
2019-06-05 12:25:00,53.44,53.55,53.42,53.53,65812.0,53.44,53.55,53.42,53.53,65812.0
2019-06-05 12:30:00,53.51,53.51,53.31,53.39,22841.0,53.51,53.51,53.31,53.39,22841.0
2019-06-05 12:35:00,53.39,53.46,53.37,53.44,70506.0,53.39,53.46,53.37,53.44,70506.0
2019-06-05 12:40:00,53.43,53.48,53.36,53.47,44670.0,53.43,53.48,53.36,53.47,44670.0
2019-06-05 12:45:00,53.47,53.48,53.32,53.32,45181.0,53.47,53.48,53.32,53.32,45181.0
2019-06-05 12:50:00,53.32,53.4,53.32,53.34,55465.0,53.32,53.4,53.32,53.34,55465.0
2019-06-05 12:55:00,53.34,53.43,53.32,53.38,45564.0,53.34,53.43,53.32,53.38,45564.0
2019-06-05 13:00:00,53.39,53.54,53.39,53.5,41510.0,53.39,53.54,53.39,53.5,41510.0
2019-06-05 13:05:00,53.49,53.6,53.46,53.56,90276.0,53.49,53.6,53.46,53.56,90276.0
2019-06-05 13:10:00,53.57,53.59,53.51,53.52,38494.0,53.57,53.59,53.51,53.52,38494.0
2019-06-05 13:15:00,53.53,53.55,53.48,53.52,54240.0,53.53,53.55,53.48,53.52,54240.0
2019-06-05 13:20:00,53.51,53.61,53.5,53.58,20327.0,53.51,53.61,53.5,53.58,20327.0
2019-06-05 13:25:00,53.59,53.78,53.59,53.76,27417.0,53.59,53.78,53.59,53.76,27417.0
2019-06-05 13:30:00,53.75,53.78,53.62,53.73,43531.0,53.75,53.78,53.62,53.73,43531.0
2019-06-05 13:35:00,53.73,53.8,53.6,53.66,40688.0,53.73,53.8,53.6,53.66,40688.0
2019-06-05 13:40:00,53.65,53.75,53.62,53.71,38761.0,53.65,53.75,53.62,53.71,38761.0
2019-06-05 13:45:00,53.68,53.74,53.68,53.71,14263.0,53.68,53.74,53.68,53.71,14263.0
2019-06-05 13:50:00,53.7,53.82,53.7,53.78,26353.0,53.7,53.82,53.7,53.78,26353.0
2019-06-05 13:55:00,53.76,53.77,53.66,53.7,52823.0,53.76,53.77,53.66,53.7,52823.0
2019-06-05 14:00:00,53.7,53.73,53.63,53.71,40598.0,53.7,53.73,53.63,53.71,40598.0
2019-06-05 14:05:00,53.71,53.79,53.69,53.79,36897.0,53.71,53.79,53.69,53.79,36897.0
2019-06-05 14:10:00,53.76,53.8,53.72,53.73,34156.0,53.76,53.8,53.72,53.73,34156.0
2019-06-05 14:15:00,53.74,53.87,53.72,53.86,25600.0,53.74,53.87,53.72,53.86,25600.0
2019-06-05 14:20:00,53.86,53.95,53.78,53.9,85043.0,53.86,53.95,53.78,53.9,85043.0
2019-06-05 14:25:00,53.91,53.92,53.87,53.89,38844.0,53.91,53.92,53.87,53.89,38844.0
2019-06-05 14:30:00,53.89,54.0,53.88,53.97,47223.0,53.89,54.0,53.88,53.97,47223.0
2019-06-05 14:35:00,53.98,54.01,53.92,53.94,110500.0,53.98,54.01,53.92,53.94,110500.0
2019-06-05 14:40:00,53.94,53.94,53.86,53.87,33034.0,53.94,53.94,53.86,53.87,33034.0
2019-06-05 14:45:00,53.87,53.92,53.74,53.79,41383.0,53.87,53.92,53.74,53.79,41383.0
2019-06-05 14:50:00,53.79,53.89,53.75,53.83,49364.0,53.79,53.89,53.75,53.83,49364.0
2019-06-05 14:55:00,53.84,53.91,53.8,53.87,66636.0,53.84,53.91,53.8,53.87,66636.0
2019-06-05 15:00:00,53.87,53.94,53.85,53.94,48034.0,53.87,53.94,53.85,53.94,48034.0
2019-06-05 15:05:00,53.94,54.0,53.93,53.97,55342.0,53.94,54.0,53.93,53.97,55342.0
2019-06-05 15:10:00,53.97,54.0,53.95,53.98,77135.0,53.97,54.0,53.95,53.98,77135.0
2019-06-05 15:15:00,53.98,54.02,53.96,53.97,63289.0,53.98,54.02,53.96,53.97,63289.0
2019-06-05 15:20:00,53.97,54.0,53.95,53.98,56606.0,53.97,54.0,53.95,53.98,56606.0
2019-06-05 15:25:00,53.98,53.99,53.9,53.92,60453.0,53.98,53.99,53.9,53.92,60453.0
2019-06-05 15:30:00,53.93,53.93,53.8,53.89,72033.0,53.93,53.93,53.8,53.89,72033.0
2019-06-05 15:35:00,53.89,53.9,53.8,53.84,56621.0,53.89,53.9,53.8,53.84,56621.0
2019-06-05 15:40:00,53.85,54.02,53.85,54.0,94734.0,53.85,54.02,53.85,54.0,94734.0
2019-06-05 15:45:00,53.99,54.02,53.96,53.98,85741.0,53.99,54.02,53.96,53.98,85741.0
2019-06-05 15:50:00,53.97,54.11,53.96,54.1,204280.0,53.97,54.11,53.96,54.1,204280.0
2019-06-05 15:55:00,54.1,54.13,53.85,53.88,338353.0,54.1,54.13,53.85,53.88,338353.0
2019-06-06 09:30:00,53.99,54.11,53.67,53.67,45099.0,53.99,54.11,53.67,53.67,45099.0
2019-06-06 09:35:00,53.72,53.91,53.71,53.86,34756.0,53.72,53.91,53.71,53.86,34756.0
2019-06-06 09:40:00,53.85,54.11,53.82,53.95,35084.0,53.85,54.11,53.82,53.95,35084.0
2019-06-06 09:45:00,53.92,54.12,53.82,54.01,86930.0,53.92,54.12,53.82,54.01,86930.0
2019-06-06 09:50:00,54.01,54.1,53.85,54.02,30881.0,54.01,54.1,53.85,54.02,30881.0
2019-06-06 09:55:00,54.02,54.12,53.98,54.01,61848.0,54.02,54.12,53.98,54.01,61848.0
2019-06-06 10:00:00,54.02,54.03,53.69,53.97,73337.0,54.02,54.03,53.69,53.97,73337.0
2019-06-06 10:05:00,54.01,54.08,53.87,53.97,72386.0,54.01,54.08,53.87,53.97,72386.0
2019-06-06 10:10:00,53.97,54.05,53.94,54.05,31199.0,53.97,54.05,53.94,54.05,31199.0
2019-06-06 10:15:00,54.05,54.13,53.99,54.05,103579.0,54.05,54.13,53.99,54.05,103579.0
2019-06-06 10:20:00,54.03,54.03,53.87,53.9,21798.0,54.03,54.03,53.87,53.9,21798.0
2019-06-06 10:25:00,53.92,54.03,53.88,53.9,15667.0,53.92,54.03,53.88,53.9,15667.0
2019-06-06 10:30:00,53.91,54.02,53.9,53.97,15977.0,53.91,54.02,53.9,53.97,15977.0
2019-06-06 10:35:00,53.97,54.05,53.95,54.05,24492.0,53.97,54.05,53.95,54.05,24492.0
2019-06-06 10:40:00,54.04,54.39,54.04,54.3,31748.0,54.04,54.39,54.04,54.3,31748.0
2019-06-06 10:45:00,54.3,54.33,54.11,54.28,38453.0,54.3,54.33,54.11,54.28,38453.0
2019-06-06 10:50:00,54.27,54.5,54.25,54.49,63131.0,54.27,54.5,54.25,54.49,63131.0
2019-06-06 10:55:00,54.46,54.51,54.33,54.39,55655.0,54.46,54.51,54.33,54.39,55655.0
2019-06-06 11:00:00,54.38,54.41,54.18,54.3,31079.0,54.38,54.41,54.18,54.3,31079.0
2019-06-06 11:05:00,54.3,54.37,54.23,54.26,19179.0,54.3,54.37,54.23,54.26,19179.0
2019-06-06 11:10:00,54.27,54.35,54.21,54.35,11461.0,54.27,54.35,54.21,54.35,11461.0
2019-06-06 11:15:00,54.35,54.42,54.29,54.36,17855.0,54.35,54.42,54.29,54.36,17855.0
2019-06-06 11:20:00,54.36,54.36,54.18,54.2,16039.0,54.36,54.36,54.18,54.2,16039.0
2019-06-06 11:25:00,54.2,54.34,54.2,54.32,30292.0,54.2,54.34,54.2,54.32,30292.0
2019-06-06 11:30:00,54.32,54.4,54.3,54.38,21874.0,54.32,54.4,54.3,54.38,21874.0
2019-06-06 11:35:00,54.38,54.41,54.31,54.31,38678.0,54.38,54.41,54.31,54.31,38678.0
2019-06-06 11:40:00,54.29,54.36,54.23,54.24,22492.0,54.29,54.36,54.23,54.24,22492.0
2019-06-06 11:45:00,54.25,54.3,54.12,54.15,47564.0,54.25,54.3,54.12,54.15,47564.0
2019-06-06 11:50:00,54.16,54.2,54.12,54.17,24703.0,54.16,54.2,54.12,54.17,24703.0
2019-06-06 11:55:00,54.16,54.17,54.06,54.07,10537.0,54.16,54.17,54.06,54.07,10537.0
2019-06-06 12:00:00,54.05,54.16,54.04,54.13,29266.0,54.05,54.16,54.04,54.13,29266.0
2019-06-06 12:05:00,54.12,54.17,54.1,54.11,22693.0,54.12,54.17,54.1,54.11,22693.0
2019-06-06 12:10:00,54.1,54.18,54.06,54.18,22845.0,54.1,54.18,54.06,54.18,22845.0
2019-06-06 12:15:00,54.17,54.26,54.16,54.26,28783.0,54.17,54.26,54.16,54.26,28783.0
2019-06-06 12:20:00,54.25,54.26,54.18,54.2,13690.0,54.25,54.26,54.18,54.2,13690.0
2019-06-06 12:25:00,54.19,54.21,54.14,54.18,13111.0,54.19,54.21,54.14,54.18,13111.0
2019-06-06 12:30:00,54.18,54.19,54.15,54.16,9639.0,54.18,54.19,54.15,54.16,9639.0
2019-06-06 12:35:00,54.16,54.16,54.09,54.12,17583.0,54.16,54.16,54.09,54.12,17583.0
2019-06-06 12:40:00,54.12,54.14,54.1,54.13,5093.0,54.12,54.14,54.1,54.13,5093.0
2019-06-06 12:45:00,54.14,54.24,54.14,54.24,17002.0,54.14,54.24,54.14,54.24,17002.0
2019-06-06 12:50:00,54.22,54.26,54.2,54.25,7236.0,54.22,54.26,54.2,54.25,7236.0
2019-06-06 12:55:00,54.26,54.26,54.2,54.21,13949.0,54.26,54.26,54.2,54.21,13949.0
2019-06-06 13:00:00,54.21,54.24,54.17,54.17,14050.0,54.21,54.24,54.17,54.17,14050.0
2019-06-06 13:05:00,54.18,54.21,54.09,54.11,15158.0,54.18,54.21,54.09,54.11,15158.0
2019-06-06 13:10:00,54.11,54.11,54.0,54.0,18629.0,54.11,54.11,54.0,54.0,18629.0
2019-06-06 13:15:00,53.99,54.01,53.92,53.96,15163.0,53.99,54.01,53.92,53.96,15163.0
2019-06-06 13:20:00,53.96,53.96,53.9,53.94,17107.0,53.96,53.96,53.9,53.94,17107.0
2019-06-06 13:25:00,53.94,53.98,53.91,53.95,15267.0,53.94,53.98,53.91,53.95,15267.0
2019-06-06 13:30:00,53.96,53.96,53.85,53.86,36774.0,53.96,53.96,53.85,53.86,36774.0
2019-06-06 13:35:00,53.86,53.9,53.84,53.9,13702.0,53.86,53.9,53.84,53.9,13702.0
2019-06-06 13:40:00,53.89,53.91,53.87,53.89,4338.0,53.89,53.91,53.87,53.89,4338.0
2019-06-06 13:45:00,53.88,53.88,53.78,53.79,10668.0,53.88,53.88,53.78,53.79,10668.0
2019-06-06 13:50:00,53.78,53.8,53.72,53.74,15867.0,53.78,53.8,53.72,53.74,15867.0
2019-06-06 13:55:00,53.75,53.78,53.72,53.77,26349.0,53.75,53.78,53.72,53.77,26349.0
2019-06-06 14:00:00,53.77,53.77,53.72,53.76,10072.0,53.77,53.77,53.72,53.76,10072.0
2019-06-06 14:05:00,53.77,53.77,53.71,53.76,20329.0,53.77,53.77,53.71,53.76,20329.0
2019-06-06 14:10:00,53.76,53.78,53.66,53.67,34413.0,53.76,53.78,53.66,53.67,34413.0
2019-06-06 14:15:00,53.66,53.73,53.65,53.69,13211.0,53.66,53.73,53.65,53.69,13211.0
2019-06-06 14:20:00,53.71,53.76,53.7,53.76,69536.0,53.71,53.76,53.7,53.76,69536.0
2019-06-06 14:25:00,53.76,53.78,53.73,53.74,109615.0,53.76,53.78,53.73,53.74,109615.0
2019-06-06 14:30:00,53.73,53.91,53.73,53.88,108406.0,53.73,53.91,53.73,53.88,108406.0
2019-06-06 14:35:00,53.87,53.91,53.81,53.91,22594.0,53.87,53.91,53.81,53.91,22594.0
2019-06-06 14:40:00,53.9,54.01,53.88,54.0,146524.0,53.9,54.01,53.88,54.0,146524.0
2019-06-06 14:45:00,54.0,54.01,53.88,53.88,16902.0,54.0,54.01,53.88,53.88,16902.0
2019-06-06 14:50:00,53.89,53.97,53.89,53.94,26591.0,53.89,53.97,53.89,53.94,26591.0
2019-06-06 14:55:00,53.93,53.98,53.89,53.89,27694.0,53.93,53.98,53.89,53.89,27694.0
2019-06-06 15:00:00,53.9,53.93,53.87,53.9,62482.0,53.9,53.93,53.87,53.9,62482.0
2019-06-06 15:05:00,53.9,53.94,53.87,53.87,39452.0,53.9,53.94,53.87,53.87,39452.0
2019-06-06 15:10:00,53.88,53.9,53.87,53.88,15008.0,53.88,53.9,53.87,53.88,15008.0
2019-06-06 15:15:00,53.87,53.94,53.87,53.9,46855.0,53.87,53.94,53.87,53.9,46855.0
2019-06-06 15:20:00,53.91,53.96,53.89,53.91,67211.0,53.91,53.96,53.89,53.91,67211.0
2019-06-06 15:25:00,53.92,53.98,53.9,53.97,43719.0,53.92,53.98,53.9,53.97,43719.0
2019-06-06 15:30:00,53.96,54.08,53.95,54.07,94002.0,53.96,54.08,53.95,54.07,94002.0
2019-06-06 15:35:00,54.06,54.09,53.98,54.06,28155.0,54.06,54.09,53.98,54.06,28155.0
2019-06-06 15:40:00,54.07,54.07,53.87,53.9,52190.0,54.07,54.07,53.87,53.9,52190.0
2019-06-06 15:45:00,53.89,53.92,53.85,53.9,48208.0,53.89,53.92,53.85,53.9,48208.0
2019-06-06 15:50:00,53.89,53.93,53.85,53.87,99731.0,53.89,53.93,53.85,53.87,99731.0
2019-06-06 15:55:00,53.88,53.9,53.81,53.9,391749.0,53.88,53.9,53.81,53.9,391749.0
2019-06-07 09:30:00,54.15,54.3,54.03,54.24,26812.0,54.15,54.3,54.03,54.24,26812.0
2019-06-07 09:35:00,54.29,54.31,54.02,54.18,16846.0,54.29,54.31,54.02,54.18,16846.0
2019-06-07 09:40:00,54.18,54.26,53.91,53.95,11970.0,54.18,54.26,53.91,53.95,11970.0
2019-06-07 09:45:00,53.92,53.98,53.82,53.88,43222.0,53.92,53.98,53.82,53.88,43222.0
2019-06-07 09:50:00,53.88,53.98,53.83,53.87,41918.0,53.88,53.98,53.83,53.87,41918.0
2019-06-07 09:55:00,53.87,53.97,53.85,53.86,20013.0,53.87,53.97,53.85,53.86,20013.0
2019-06-07 10:00:00,53.87,53.95,53.84,53.85,49010.0,53.87,53.95,53.84,53.85,49010.0
2019-06-07 10:05:00,53.88,53.92,53.78,53.83,37605.0,53.88,53.92,53.78,53.83,37605.0
2019-06-07 10:10:00,53.84,53.84,53.7,53.7,85464.0,53.84,53.84,53.7,53.7,85464.0
2019-06-07 10:15:00,53.7,53.83,53.7,53.79,45540.0,53.7,53.83,53.7,53.79,45540.0
2019-06-07 10:20:00,53.8,53.82,53.72,53.82,28653.0,53.8,53.82,53.72,53.82,28653.0
2019-06-07 10:25:00,53.82,53.86,53.77,53.82,31054.0,53.82,53.86,53.77,53.82,31054.0
2019-06-07 10:30:00,53.81,53.93,53.81,53.92,36938.0,53.81,53.93,53.81,53.92,36938.0
2019-06-07 10:35:00,53.92,54.02,53.9,54.02,43034.0,53.92,54.02,53.9,54.02,43034.0
2019-06-07 10:40:00,54.01,54.07,53.97,54.07,31179.0,54.01,54.07,53.97,54.07,31179.0
2019-06-07 10:45:00,54.07,54.08,54.0,54.06,53790.0,54.07,54.08,54.0,54.06,53790.0
2019-06-07 10:50:00,54.07,54.24,54.05,54.2,66088.0,54.07,54.24,54.05,54.2,66088.0
2019-06-07 10:55:00,54.21,54.28,54.17,54.19,89773.0,54.21,54.28,54.17,54.19,89773.0
2019-06-07 11:00:00,54.22,54.26,54.14,54.19,50757.0,54.22,54.26,54.14,54.19,50757.0
2019-06-07 11:05:00,54.19,54.23,54.03,54.04,26296.0,54.19,54.23,54.03,54.04,26296.0
2019-06-07 11:10:00,54.05,54.13,54.03,54.04,19700.0,54.05,54.13,54.03,54.04,19700.0
2019-06-07 11:15:00,54.01,54.05,53.89,53.93,47205.0,54.01,54.05,53.89,53.93,47205.0
2019-06-07 11:20:00,53.94,54.06,53.93,54.03,19385.0,53.94,54.06,53.93,54.03,19385.0
2019-06-07 11:25:00,54.02,54.09,54.0,54.01,25779.0,54.02,54.09,54.0,54.01,25779.0
2019-06-07 11:30:00,54.01,54.06,53.95,53.98,33659.0,54.01,54.06,53.95,53.98,33659.0
2019-06-07 11:35:00,53.97,54.01,53.83,53.84,49189.0,53.97,54.01,53.83,53.84,49189.0
2019-06-07 11:40:00,53.85,54.0,53.85,53.99,15368.0,53.85,54.0,53.85,53.99,15368.0
2019-06-07 11:45:00,54.0,54.06,53.95,54.06,10457.0,54.0,54.06,53.95,54.06,10457.0
2019-06-07 11:50:00,54.08,54.08,54.0,54.02,11813.0,54.08,54.08,54.0,54.02,11813.0
2019-06-07 11:55:00,54.01,54.1,54.01,54.06,12199.0,54.01,54.1,54.01,54.06,12199.0
2019-06-07 12:00:00,54.07,54.08,54.0,54.04,13730.0,54.07,54.08,54.0,54.04,13730.0
2019-06-07 12:05:00,54.05,54.12,54.03,54.11,7614.0,54.05,54.12,54.03,54.11,7614.0
2019-06-07 12:10:00,54.1,54.19,54.05,54.18,9692.0,54.1,54.19,54.05,54.18,9692.0
2019-06-07 12:15:00,54.18,54.18,54.08,54.09,19513.0,54.18,54.18,54.08,54.09,19513.0
2019-06-07 12:20:00,54.09,54.19,54.08,54.18,12646.0,54.09,54.19,54.08,54.18,12646.0
2019-06-07 12:25:00,54.18,54.23,54.17,54.22,12561.0,54.18,54.23,54.17,54.22,12561.0
2019-06-07 12:30:00,54.21,54.28,54.2,54.25,18942.0,54.21,54.28,54.2,54.25,18942.0
2019-06-07 12:35:00,54.26,54.33,54.21,54.33,15689.0,54.26,54.33,54.21,54.33,15689.0
2019-06-07 12:40:00,54.32,54.33,54.28,54.29,19164.0,54.32,54.33,54.28,54.29,19164.0
2019-06-07 12:45:00,54.28,54.3,54.22,54.24,50548.0,54.28,54.3,54.22,54.24,50548.0
2019-06-07 12:50:00,54.23,54.25,54.17,54.24,7250.0,54.23,54.25,54.17,54.24,7250.0
2019-06-07 12:55:00,54.23,54.29,54.23,54.25,15769.0,54.23,54.29,54.23,54.25,15769.0
2019-06-07 13:00:00,54.25,54.29,54.23,54.29,35971.0,54.25,54.29,54.23,54.29,35971.0
2019-06-07 13:05:00,54.3,54.42,54.3,54.41,25993.0,54.3,54.42,54.3,54.41,25993.0
2019-06-07 13:10:00,54.42,54.43,54.34,54.36,55987.0,54.42,54.43,54.34,54.36,55987.0
2019-06-07 13:15:00,54.37,54.38,54.31,54.35,24047.0,54.37,54.38,54.31,54.35,24047.0
2019-06-07 13:20:00,54.35,54.37,54.22,54.27,24150.0,54.35,54.37,54.22,54.27,24150.0
2019-06-07 13:25:00,54.27,54.29,54.2,54.22,24775.0,54.27,54.29,54.2,54.22,24775.0
2019-06-07 13:30:00,54.21,54.29,54.19,54.29,46499.0,54.21,54.29,54.19,54.29,46499.0
2019-06-07 13:35:00,54.3,54.37,54.3,54.35,87136.0,54.3,54.37,54.3,54.35,87136.0
2019-06-07 13:40:00,54.35,54.4,54.29,54.4,15394.0,54.35,54.4,54.29,54.4,15394.0
2019-06-07 13:45:00,54.41,54.42,54.38,54.4,13587.0,54.41,54.42,54.38,54.4,13587.0
2019-06-07 13:50:00,54.41,54.44,54.35,54.43,32815.0,54.41,54.44,54.35,54.43,32815.0
2019-06-07 13:55:00,54.43,54.44,54.37,54.4,21479.0,54.43,54.44,54.37,54.4,21479.0
2019-06-07 14:00:00,54.39,54.41,54.33,54.35,12305.0,54.39,54.41,54.33,54.35,12305.0
2019-06-07 14:05:00,54.36,54.36,54.31,54.36,11778.0,54.36,54.36,54.31,54.36,11778.0
2019-06-07 14:10:00,54.36,54.45,54.35,54.45,21087.0,54.36,54.45,54.35,54.45,21087.0
2019-06-07 14:15:00,54.45,54.46,54.4,54.41,10885.0,54.45,54.46,54.4,54.41,10885.0
2019-06-07 14:20:00,54.4,54.51,54.4,54.51,16227.0,54.4,54.51,54.4,54.51,16227.0
2019-06-07 14:25:00,54.52,54.55,54.46,54.53,34516.0,54.52,54.55,54.46,54.53,34516.0
2019-06-07 14:30:00,54.53,54.55,54.5,54.53,25631.0,54.53,54.55,54.5,54.53,25631.0
2019-06-07 14:35:00,54.54,54.58,54.5,54.55,19064.0,54.54,54.58,54.5,54.55,19064.0
2019-06-07 14:40:00,54.55,54.58,54.54,54.56,15781.0,54.55,54.58,54.54,54.56,15781.0
2019-06-07 14:45:00,54.57,54.58,54.45,54.47,18247.0,54.57,54.58,54.45,54.47,18247.0
2019-06-07 14:50:00,54.47,54.55,54.46,54.51,25847.0,54.47,54.55,54.46,54.51,25847.0
2019-06-07 14:55:00,54.5,54.52,54.43,54.47,30803.0,54.5,54.52,54.43,54.47,30803.0
2019-06-07 15:00:00,54.47,54.49,54.43,54.43,26403.0,54.47,54.49,54.43,54.43,26403.0
2019-06-07 15:05:00,54.43,54.44,54.34,54.42,32564.0,54.43,54.44,54.34,54.42,32564.0
2019-06-07 15:10:00,54.42,54.51,54.41,54.5,44685.0,54.42,54.51,54.41,54.5,44685.0
2019-06-07 15:15:00,54.5,54.57,54.47,54.52,43933.0,54.5,54.57,54.47,54.52,43933.0
2019-06-07 15:20:00,54.51,54.51,54.47,54.5,22075.0,54.51,54.51,54.47,54.5,22075.0
2019-06-07 15:25:00,54.5,54.5,54.45,54.47,15806.0,54.5,54.5,54.45,54.47,15806.0
2019-06-07 15:30:00,54.45,54.47,54.42,54.44,23098.0,54.45,54.47,54.42,54.44,23098.0
2019-06-07 15:35:00,54.45,54.47,54.41,54.42,35601.0,54.45,54.47,54.41,54.42,35601.0
2019-06-07 15:40:00,54.43,54.43,54.33,54.34,35436.0,54.43,54.43,54.33,54.34,35436.0
2019-06-07 15:45:00,54.34,54.35,54.27,54.3,60544.0,54.34,54.35,54.27,54.3,60544.0
2019-06-07 15:50:00,54.3,54.33,54.22,54.23,86559.0,54.3,54.33,54.22,54.23,86559.0
2019-06-07 15:55:00,54.24,54.33,54.19,54.19,207564.0,54.24,54.33,54.19,54.19,207564.0
2019-06-10 09:30:00,54.74,54.8,54.45,54.52,44966.0,54.74,54.8,54.45,54.52,44966.0
2019-06-10 09:35:00,54.55,54.78,54.47,54.74,25962.0,54.55,54.78,54.47,54.74,25962.0
2019-06-10 09:40:00,54.74,55.01,54.73,54.97,12248.0,54.74,55.01,54.73,54.97,12248.0
2019-06-10 09:45:00,54.97,55.01,54.91,54.97,24052.0,54.97,55.01,54.91,54.97,24052.0
2019-06-10 09:50:00,54.96,55.02,54.88,54.9,84319.0,54.96,55.02,54.88,54.9,84319.0
2019-06-10 09:55:00,54.93,55.0,54.85,54.93,25283.0,54.93,55.0,54.85,54.93,25283.0
2019-06-10 10:00:00,54.94,55.25,54.92,55.19,93716.0,54.94,55.25,54.92,55.19,93716.0
2019-06-10 10:05:00,55.19,55.24,55.06,55.09,43576.0,55.19,55.24,55.06,55.09,43576.0
2019-06-10 10:10:00,55.1,55.1,54.87,54.95,23054.0,55.1,55.1,54.87,54.95,23054.0
2019-06-10 10:15:00,54.97,55.1,54.96,55.0,22008.0,54.97,55.1,54.96,55.0,22008.0
2019-06-10 10:20:00,54.98,55.07,54.87,54.87,33391.0,54.98,55.07,54.87,54.87,33391.0
2019-06-10 10:25:00,54.87,54.91,54.76,54.89,28200.0,54.87,54.91,54.76,54.89,28200.0
2019-06-10 10:30:00,54.89,54.99,54.87,54.91,20285.0,54.89,54.99,54.87,54.91,20285.0
2019-06-10 10:35:00,54.91,54.94,54.84,54.84,17404.0,54.91,54.94,54.84,54.84,17404.0
2019-06-10 10:40:00,54.86,55.03,54.82,54.97,28156.0,54.86,55.03,54.82,54.97,28156.0
2019-06-10 10:45:00,54.96,54.99,54.92,54.96,24473.0,54.96,54.99,54.92,54.96,24473.0
2019-06-10 10:50:00,54.97,55.1,54.91,55.06,24542.0,54.97,55.1,54.91,55.06,24542.0
2019-06-10 10:55:00,55.05,55.07,55.0,55.01,46450.0,55.05,55.07,55.0,55.01,46450.0
2019-06-10 11:00:00,55.0,55.1,55.0,55.02,27968.0,55.0,55.1,55.0,55.02,27968.0
2019-06-10 11:05:00,55.01,55.04,54.96,55.03,18486.0,55.01,55.04,54.96,55.03,18486.0
2019-06-10 11:10:00,55.03,55.09,54.99,55.03,15749.0,55.03,55.09,54.99,55.03,15749.0
2019-06-10 11:15:00,55.03,55.05,54.98,55.01,15346.0,55.03,55.05,54.98,55.01,15346.0
2019-06-10 11:20:00,55.02,55.02,54.85,54.85,28453.0,55.02,55.02,54.85,54.85,28453.0
2019-06-10 11:25:00,54.86,54.89,54.76,54.76,30473.0,54.86,54.89,54.76,54.76,30473.0
2019-06-10 11:30:00,54.77,54.81,54.71,54.76,25368.0,54.77,54.81,54.71,54.76,25368.0
2019-06-10 11:35:00,54.77,54.77,54.65,54.72,26780.0,54.77,54.77,54.65,54.72,26780.0
2019-06-10 11:40:00,54.72,54.83,54.66,54.83,42071.0,54.72,54.83,54.66,54.83,42071.0
2019-06-10 11:45:00,54.84,54.86,54.72,54.77,48964.0,54.84,54.86,54.72,54.77,48964.0
2019-06-10 11:50:00,54.78,54.88,54.78,54.86,29319.0,54.78,54.88,54.78,54.86,29319.0
2019-06-10 11:55:00,54.85,54.9,54.85,54.87,29311.0,54.85,54.9,54.85,54.87,29311.0
2019-06-10 12:00:00,54.87,54.87,54.75,54.85,42307.0,54.87,54.87,54.75,54.85,42307.0
2019-06-10 12:05:00,54.85,54.88,54.77,54.84,29735.0,54.85,54.88,54.77,54.84,29735.0
2019-06-10 12:10:00,54.85,54.95,54.84,54.95,25882.0,54.85,54.95,54.84,54.95,25882.0
2019-06-10 12:15:00,54.94,54.94,54.87,54.87,35048.0,54.94,54.94,54.87,54.87,35048.0
2019-06-10 12:20:00,54.88,54.94,54.87,54.9,27929.0,54.88,54.94,54.87,54.9,27929.0
2019-06-10 12:25:00,54.9,54.91,54.84,54.89,33953.0,54.9,54.91,54.84,54.89,33953.0
2019-06-10 12:30:00,54.87,54.95,54.87,54.92,41139.0,54.87,54.95,54.87,54.92,41139.0
2019-06-10 12:35:00,54.91,54.98,54.89,54.98,11085.0,54.91,54.98,54.89,54.98,11085.0
2019-06-10 12:40:00,54.97,55.03,54.96,55.03,30655.0,54.97,55.03,54.96,55.03,30655.0
2019-06-10 12:45:00,55.02,55.02,54.94,55.02,25172.0,55.02,55.02,54.94,55.02,25172.0
2019-06-10 12:50:00,55.02,55.03,54.94,55.02,11437.0,55.02,55.03,54.94,55.02,11437.0
2019-06-10 12:55:00,55.02,55.04,54.97,55.03,24947.0,55.02,55.04,54.97,55.03,24947.0
2019-06-10 13:00:00,55.02,55.12,55.02,55.11,22479.0,55.02,55.12,55.02,55.11,22479.0
2019-06-10 13:05:00,55.11,55.11,55.08,55.1,15071.0,55.11,55.11,55.08,55.1,15071.0
2019-06-10 13:10:00,55.1,55.22,55.1,55.2,13588.0,55.1,55.22,55.1,55.2,13588.0
2019-06-10 13:15:00,55.2,55.23,55.07,55.08,18114.0,55.2,55.23,55.07,55.08,18114.0
2019-06-10 13:20:00,55.08,55.17,55.08,55.16,14949.0,55.08,55.17,55.08,55.16,14949.0
2019-06-10 13:25:00,55.16,55.17,55.11,55.14,15172.0,55.16,55.17,55.11,55.14,15172.0
2019-06-10 13:30:00,55.14,55.19,55.13,55.16,24017.0,55.14,55.19,55.13,55.16,24017.0
2019-06-10 13:35:00,55.17,55.19,55.14,55.19,22552.0,55.17,55.19,55.14,55.19,22552.0
2019-06-10 13:40:00,55.19,55.24,55.11,55.11,30790.0,55.19,55.24,55.11,55.11,30790.0
2019-06-10 13:45:00,55.11,55.12,55.03,55.05,18422.0,55.11,55.12,55.03,55.05,18422.0
2019-06-10 13:50:00,55.05,55.05,54.97,55.02,23265.0,55.05,55.05,54.97,55.02,23265.0
2019-06-10 13:55:00,55.02,55.11,55.01,55.04,25093.0,55.02,55.11,55.01,55.04,25093.0
2019-06-10 14:00:00,55.03,55.04,54.86,54.86,21595.0,55.03,55.04,54.86,54.86,21595.0
2019-06-10 14:05:00,54.85,54.92,54.84,54.88,17925.0,54.85,54.92,54.84,54.88,17925.0
2019-06-10 14:10:00,54.89,54.91,54.79,54.85,30140.0,54.89,54.91,54.79,54.85,30140.0
2019-06-10 14:15:00,54.84,54.84,54.77,54.81,27595.0,54.84,54.84,54.77,54.81,27595.0
2019-06-10 14:20:00,54.8,54.95,54.75,54.95,52436.0,54.8,54.95,54.75,54.95,52436.0
2019-06-10 14:25:00,54.94,54.95,54.88,54.9,23022.0,54.94,54.95,54.88,54.9,23022.0
2019-06-10 14:30:00,54.9,55.01,54.88,55.0,28091.0,54.9,55.01,54.88,55.0,28091.0
2019-06-10 14:35:00,55.01,55.07,54.98,55.06,30179.0,55.01,55.07,54.98,55.06,30179.0
2019-06-10 14:40:00,55.06,55.11,54.99,55.08,53203.0,55.06,55.11,54.99,55.08,53203.0
2019-06-10 14:45:00,55.07,55.13,55.03,55.12,62902.0,55.07,55.13,55.03,55.12,62902.0
2019-06-10 14:50:00,55.11,55.25,55.09,55.25,94369.0,55.11,55.25,55.09,55.25,94369.0
2019-06-10 14:55:00,55.25,55.29,55.2,55.27,65798.0,55.25,55.29,55.2,55.27,65798.0
2019-06-10 15:00:00,55.28,55.28,55.16,55.18,26975.0,55.28,55.28,55.16,55.18,26975.0
2019-06-10 15:05:00,55.17,55.26,55.13,55.26,29828.0,55.17,55.26,55.13,55.26,29828.0
2019-06-10 15:10:00,55.26,55.27,55.13,55.13,22917.0,55.26,55.27,55.13,55.13,22917.0
2019-06-10 15:15:00,55.12,55.23,55.1,55.19,80546.0,55.12,55.23,55.1,55.19,80546.0
2019-06-10 15:20:00,55.21,55.23,55.09,55.13,28009.0,55.21,55.23,55.09,55.13,28009.0
2019-06-10 15:25:00,55.13,55.14,55.0,55.01,30674.0,55.13,55.14,55.0,55.01,30674.0
2019-06-10 15:30:00,55.01,55.1,54.95,55.05,41430.0,55.01,55.1,54.95,55.05,41430.0
2019-06-10 15:35:00,55.05,55.06,54.98,54.98,30421.0,55.05,55.06,54.98,54.98,30421.0
2019-06-10 15:40:00,54.98,55.01,54.81,54.85,122911.0,54.98,55.01,54.81,54.85,122911.0
2019-06-10 15:45:00,54.86,54.93,54.83,54.89,85373.0,54.86,54.93,54.83,54.89,85373.0
2019-06-10 15:50:00,54.89,54.95,54.82,54.95,117556.0,54.89,54.95,54.82,54.95,117556.0
2019-06-10 15:55:00,54.94,54.99,54.87,54.97,444947.0,54.94,54.99,54.87,54.97,444947.0
2019-06-11 09:30:00,55.41,55.41,55.09,55.16,65664.0,55.41,55.41,55.09,55.16,65664.0
2019-06-11 09:35:00,55.22,55.55,55.21,55.42,69554.0,55.22,55.55,55.21,55.42,69554.0
2019-06-11 09:40:00,55.41,55.46,55.12,55.35,72508.0,55.41,55.46,55.12,55.35,72508.0
2019-06-11 09:45:00,55.35,55.35,55.12,55.17,33787.0,55.35,55.35,55.12,55.17,33787.0
2019-06-11 09:50:00,55.19,55.26,55.09,55.25,37189.0,55.19,55.26,55.09,55.25,37189.0
2019-06-11 09:55:00,55.26,55.3,55.04,55.11,12916.0,55.26,55.3,55.04,55.11,12916.0
2019-06-11 10:00:00,55.13,55.29,55.09,55.15,17701.0,55.13,55.29,55.09,55.15,17701.0
2019-06-11 10:05:00,55.16,55.19,54.86,54.89,36779.0,55.16,55.19,54.86,54.89,36779.0
2019-06-11 10:10:00,54.87,54.91,54.62,54.63,70410.0,54.87,54.91,54.62,54.63,70410.0
2019-06-11 10:15:00,54.66,54.73,54.61,54.73,31809.0,54.66,54.73,54.61,54.73,31809.0
2019-06-11 10:20:00,54.75,54.77,54.62,54.7,41792.0,54.75,54.77,54.62,54.7,41792.0
2019-06-11 10:25:00,54.7,54.87,54.7,54.83,63429.0,54.7,54.87,54.7,54.83,63429.0
2019-06-11 10:30:00,54.84,54.9,54.73,54.73,31516.0,54.84,54.9,54.73,54.73,31516.0
2019-06-11 10:35:00,54.74,54.8,54.69,54.78,50362.0,54.74,54.8,54.69,54.78,50362.0
2019-06-11 10:40:00,54.76,54.77,54.5,54.51,34851.0,54.76,54.77,54.5,54.51,34851.0
2019-06-11 10:45:00,54.53,54.65,54.52,54.63,34984.0,54.53,54.65,54.52,54.63,34984.0
2019-06-11 10:50:00,54.65,54.65,54.52,54.63,39525.0,54.65,54.65,54.52,54.63,39525.0
2019-06-11 10:55:00,54.63,54.68,54.53,54.61,27957.0,54.63,54.68,54.53,54.61,27957.0
2019-06-11 11:00:00,54.63,54.8,54.58,54.77,24987.0,54.63,54.8,54.58,54.77,24987.0
2019-06-11 11:05:00,54.76,54.78,54.65,54.69,27060.0,54.76,54.78,54.65,54.69,27060.0
2019-06-11 11:10:00,54.71,54.78,54.69,54.7,31296.0,54.71,54.78,54.69,54.7,31296.0
2019-06-11 11:15:00,54.69,54.87,54.69,54.86,36511.0,54.69,54.87,54.69,54.86,36511.0
2019-06-11 11:20:00,54.87,54.89,54.82,54.88,12341.0,54.87,54.89,54.82,54.88,12341.0
2019-06-11 11:25:00,54.89,54.89,54.7,54.72,45199.0,54.89,54.89,54.7,54.72,45199.0
2019-06-11 11:30:00,54.72,54.9,54.7,54.74,33785.0,54.72,54.9,54.7,54.74,33785.0
2019-06-11 11:35:00,54.75,54.82,54.61,54.62,26002.0,54.75,54.82,54.61,54.62,26002.0
2019-06-11 11:40:00,54.63,54.64,54.55,54.56,29863.0,54.63,54.64,54.55,54.56,29863.0
2019-06-11 11:45:00,54.56,54.58,54.46,54.49,21860.0,54.56,54.58,54.46,54.49,21860.0
2019-06-11 11:50:00,54.5,54.58,54.47,54.58,17767.0,54.5,54.58,54.47,54.58,17767.0
2019-06-11 11:55:00,54.57,54.59,54.49,54.51,26476.0,54.57,54.59,54.49,54.51,26476.0
2019-06-11 12:00:00,54.51,54.52,54.5,54.5,17869.0,54.51,54.52,54.5,54.5,17869.0
2019-06-11 12:05:00,54.5,54.52,54.41,54.48,34117.0,54.5,54.52,54.41,54.48,34117.0
2019-06-11 12:10:00,54.48,54.56,54.42,54.55,13702.0,54.48,54.56,54.42,54.55,13702.0
2019-06-11 12:15:00,54.55,54.61,54.52,54.6,11553.0,54.55,54.61,54.52,54.6,11553.0
2019-06-11 12:20:00,54.61,54.71,54.6,54.68,15682.0,54.61,54.71,54.6,54.68,15682.0
2019-06-11 12:25:00,54.67,54.7,54.59,54.6,22930.0,54.67,54.7,54.59,54.6,22930.0
2019-06-11 12:30:00,54.6,54.69,54.59,54.66,16541.0,54.6,54.69,54.59,54.66,16541.0
2019-06-11 12:35:00,54.65,54.66,54.58,54.65,14823.0,54.65,54.66,54.58,54.65,14823.0
2019-06-11 12:40:00,54.65,54.73,54.6,54.66,27770.0,54.65,54.73,54.6,54.66,27770.0
2019-06-11 12:45:00,54.67,54.7,54.61,54.62,17461.0,54.67,54.7,54.61,54.62,17461.0
2019-06-11 12:50:00,54.62,54.72,54.62,54.67,37090.0,54.62,54.72,54.62,54.67,37090.0
2019-06-11 12:55:00,54.68,54.71,54.51,54.51,26513.0,54.68,54.71,54.51,54.51,26513.0
2019-06-11 13:00:00,54.51,54.53,54.44,54.45,17604.0,54.51,54.53,54.44,54.45,17604.0
2019-06-11 13:05:00,54.44,54.57,54.44,54.54,11105.0,54.44,54.57,54.44,54.54,11105.0
2019-06-11 13:10:00,54.53,54.64,54.52,54.64,15264.0,54.53,54.64,54.52,54.64,15264.0
2019-06-11 13:15:00,54.66,54.81,54.65,54.8,177572.0,54.66,54.81,54.65,54.8,177572.0
2019-06-11 13:20:00,54.81,54.94,54.8,54.85,30409.0,54.81,54.94,54.8,54.85,30409.0
2019-06-11 13:25:00,54.86,54.86,54.77,54.79,25319.0,54.86,54.86,54.77,54.79,25319.0
2019-06-11 13:30:00,54.77,54.82,54.74,54.8,23383.0,54.77,54.82,54.74,54.8,23383.0
2019-06-11 13:35:00,54.8,54.84,54.76,54.82,21088.0,54.8,54.84,54.76,54.82,21088.0
2019-06-11 13:40:00,54.82,54.86,54.81,54.82,15692.0,54.82,54.86,54.81,54.82,15692.0
2019-06-11 13:45:00,54.83,54.83,54.73,54.74,16779.0,54.83,54.83,54.73,54.74,16779.0
2019-06-11 13:50:00,54.74,54.77,54.73,54.76,10463.0,54.74,54.77,54.73,54.76,10463.0
2019-06-11 13:55:00,54.76,54.88,54.76,54.86,15339.0,54.76,54.88,54.76,54.86,15339.0
2019-06-11 14:00:00,54.85,54.92,54.85,54.88,12185.0,54.85,54.92,54.85,54.88,12185.0
2019-06-11 14:05:00,54.87,54.88,54.85,54.86,11587.0,54.87,54.88,54.85,54.86,11587.0
2019-06-11 14:10:00,54.85,54.92,54.81,54.92,16715.0,54.85,54.92,54.81,54.92,16715.0
2019-06-11 14:15:00,54.93,54.96,54.89,54.9,22275.0,54.93,54.96,54.89,54.9,22275.0
2019-06-11 14:20:00,54.9,54.94,54.86,54.87,26610.0,54.9,54.94,54.86,54.87,26610.0
2019-06-11 14:25:00,54.87,54.87,54.7,54.77,50796.0,54.87,54.87,54.7,54.77,50796.0
2019-06-11 14:30:00,54.77,54.82,54.75,54.81,39406.0,54.77,54.82,54.75,54.81,39406.0
2019-06-11 14:35:00,54.81,54.83,54.73,54.75,40767.0,54.81,54.83,54.73,54.75,40767.0
2019-06-11 14:40:00,54.74,54.83,54.74,54.8,47031.0,54.74,54.83,54.74,54.8,47031.0
2019-06-11 14:45:00,54.8,54.83,54.77,54.82,21300.0,54.8,54.83,54.77,54.82,21300.0
2019-06-11 14:50:00,54.81,54.83,54.76,54.8,23930.0,54.81,54.83,54.76,54.8,23930.0
2019-06-11 14:55:00,54.79,54.84,54.77,54.81,28041.0,54.79,54.84,54.77,54.81,28041.0
2019-06-11 15:00:00,54.8,54.84,54.75,54.79,24786.0,54.8,54.84,54.75,54.79,24786.0
2019-06-11 15:05:00,54.78,54.86,54.71,54.81,98735.0,54.78,54.86,54.71,54.81,98735.0
2019-06-11 15:10:00,54.79,54.81,54.69,54.7,85540.0,54.79,54.81,54.69,54.7,85540.0
2019-06-11 15:15:00,54.7,54.76,54.68,54.75,54366.0,54.7,54.76,54.68,54.75,54366.0
2019-06-11 15:20:00,54.76,54.78,54.67,54.72,18363.0,54.76,54.78,54.67,54.72,18363.0
2019-06-11 15:25:00,54.73,54.79,54.72,54.73,27734.0,54.73,54.79,54.72,54.73,27734.0
2019-06-11 15:30:00,54.74,54.77,54.68,54.68,37049.0,54.74,54.77,54.68,54.68,37049.0
2019-06-11 15:35:00,54.68,54.68,54.53,54.59,44839.0,54.68,54.68,54.53,54.59,44839.0
2019-06-11 15:40:00,54.58,54.59,54.53,54.55,85210.0,54.58,54.59,54.53,54.55,85210.0
2019-06-11 15:45:00,54.55,54.55,54.39,54.39,96375.0,54.55,54.55,54.39,54.39,96375.0
2019-06-11 15:50:00,54.39,54.43,54.35,54.39,133791.0,54.39,54.43,54.35,54.39,133791.0
2019-06-11 15:55:00,54.38,54.4,54.16,54.17,470929.0,54.38,54.4,54.16,54.17,470929.0
2019-06-12 09:30:00,54.36,54.39,53.61,53.66,84370.0,54.36,54.39,53.61,53.66,84370.0
2019-06-12 09:35:00,53.64,53.9,53.43,53.89,94918.0,53.64,53.9,53.43,53.89,94918.0
2019-06-12 09:40:00,53.89,54.02,53.86,53.98,80177.0,53.89,54.02,53.86,53.98,80177.0
2019-06-12 09:45:00,53.98,53.98,53.81,53.84,112283.0,53.98,53.98,53.81,53.84,112283.0
2019-06-12 09:50:00,53.8,53.8,53.51,53.58,85647.0,53.8,53.8,53.51,53.58,85647.0
2019-06-12 09:55:00,53.59,53.63,53.5,53.51,125526.0,53.59,53.63,53.5,53.51,125526.0
2019-06-12 10:00:00,53.54,53.71,53.49,53.65,69213.0,53.54,53.71,53.49,53.65,69213.0
2019-06-12 10:05:00,53.63,53.7,53.6,53.7,70995.0,53.63,53.7,53.6,53.7,70995.0
2019-06-12 10:10:00,53.69,53.81,53.66,53.78,55361.0,53.69,53.81,53.66,53.78,55361.0
2019-06-12 10:15:00,53.78,53.81,53.59,53.66,75672.0,53.78,53.81,53.59,53.66,75672.0
2019-06-12 10:20:00,53.66,53.72,53.58,53.67,32284.0,53.66,53.72,53.58,53.67,32284.0
2019-06-12 10:25:00,53.68,53.68,53.58,53.64,37928.0,53.68,53.68,53.58,53.64,37928.0
2019-06-12 10:30:00,53.64,53.67,53.49,53.66,61058.0,53.64,53.67,53.49,53.66,61058.0
2019-06-12 10:35:00,53.66,53.82,53.65,53.82,30091.0,53.66,53.82,53.65,53.82,30091.0
2019-06-12 10:40:00,53.83,53.85,53.75,53.77,10278.0,53.83,53.85,53.75,53.77,10278.0
2019-06-12 10:45:00,53.79,53.87,53.73,53.82,25476.0,53.79,53.87,53.73,53.82,25476.0
2019-06-12 10:50:00,53.82,53.9,53.76,53.83,14779.0,53.82,53.9,53.76,53.83,14779.0
2019-06-12 10:55:00,53.83,53.83,53.6,53.6,71562.0,53.83,53.83,53.6,53.6,71562.0
2019-06-12 11:00:00,53.58,53.64,53.55,53.59,133763.0,53.58,53.64,53.55,53.59,133763.0
2019-06-12 11:05:00,53.59,53.66,53.56,53.56,32856.0,53.59,53.66,53.56,53.56,32856.0
2019-06-12 11:10:00,53.56,53.58,53.49,53.5,98330.0,53.56,53.58,53.49,53.5,98330.0
2019-06-12 11:15:00,53.5,53.55,53.33,53.41,67458.0,53.5,53.55,53.33,53.41,67458.0
2019-06-12 11:20:00,53.43,53.43,53.27,53.36,40739.0,53.43,53.43,53.27,53.36,40739.0
2019-06-12 11:25:00,53.37,53.53,53.35,53.52,34302.0,53.37,53.53,53.35,53.52,34302.0
2019-06-12 11:30:00,53.52,53.57,53.48,53.53,13820.0,53.52,53.57,53.48,53.53,13820.0
2019-06-12 11:35:00,53.53,53.59,53.49,53.53,21771.0,53.53,53.59,53.49,53.53,21771.0
2019-06-12 11:40:00,53.52,53.59,53.49,53.52,16264.0,53.52,53.59,53.49,53.52,16264.0
2019-06-12 11:45:00,53.52,53.55,53.46,53.47,17038.0,53.52,53.55,53.46,53.47,17038.0
2019-06-12 11:50:00,53.47,53.5,53.42,53.43,23655.0,53.47,53.5,53.42,53.43,23655.0
2019-06-12 11:55:00,53.43,53.52,53.42,53.46,26054.0,53.43,53.52,53.42,53.46,26054.0
2019-06-12 12:00:00,53.46,53.55,53.45,53.49,27815.0,53.46,53.55,53.45,53.49,27815.0
2019-06-12 12:05:00,53.48,53.62,53.45,53.53,30461.0,53.48,53.62,53.45,53.53,30461.0
2019-06-12 12:10:00,53.54,53.59,53.52,53.59,21090.0,53.54,53.59,53.52,53.59,21090.0
2019-06-12 12:15:00,53.58,53.66,53.57,53.61,18108.0,53.58,53.66,53.57,53.61,18108.0
2019-06-12 12:20:00,53.57,53.6,53.53,53.55,34437.0,53.57,53.6,53.53,53.55,34437.0
2019-06-12 12:25:00,53.56,53.57,53.5,53.52,22281.0,53.56,53.57,53.5,53.52,22281.0
2019-06-12 12:30:00,53.52,53.55,53.46,53.47,47726.0,53.52,53.55,53.46,53.47,47726.0
2019-06-12 12:35:00,53.48,53.48,53.38,53.45,52447.0,53.48,53.48,53.38,53.45,52447.0
2019-06-12 12:40:00,53.47,53.51,53.42,53.44,41563.0,53.47,53.51,53.42,53.44,41563.0
2019-06-12 12:45:00,53.44,53.46,53.4,53.41,31382.0,53.44,53.46,53.4,53.41,31382.0
2019-06-12 12:50:00,53.41,53.5,53.4,53.46,44566.0,53.41,53.5,53.4,53.46,44566.0
2019-06-12 12:55:00,53.45,53.51,53.43,53.46,52923.0,53.45,53.51,53.43,53.46,52923.0
2019-06-12 13:00:00,53.45,53.46,53.4,53.44,26199.0,53.45,53.46,53.4,53.44,26199.0
2019-06-12 13:05:00,53.44,53.5,53.35,53.37,69219.0,53.44,53.5,53.35,53.37,69219.0
2019-06-12 13:10:00,53.37,53.37,53.17,53.2,96884.0,53.37,53.37,53.17,53.2,96884.0
2019-06-12 13:15:00,53.2,53.27,53.07,53.18,59829.0,53.2,53.27,53.07,53.18,59829.0
2019-06-12 13:20:00,53.18,53.19,53.11,53.14,36463.0,53.18,53.19,53.11,53.14,36463.0
2019-06-12 13:25:00,53.13,53.17,53.1,53.15,25059.0,53.13,53.17,53.1,53.15,25059.0
2019-06-12 13:30:00,53.14,53.18,53.09,53.16,24360.0,53.14,53.18,53.09,53.16,24360.0
2019-06-12 13:35:00,53.16,53.2,53.15,53.19,22957.0,53.16,53.2,53.15,53.19,22957.0
2019-06-12 13:40:00,53.2,53.23,53.15,53.16,34502.0,53.2,53.23,53.15,53.16,34502.0
2019-06-12 13:45:00,53.16,53.17,53.09,53.1,58195.0,53.16,53.17,53.09,53.1,58195.0
2019-06-12 13:50:00,53.09,53.17,53.06,53.16,29713.0,53.09,53.17,53.06,53.16,29713.0
2019-06-12 13:55:00,53.16,53.16,53.09,53.09,24872.0,53.16,53.16,53.09,53.09,24872.0
2019-06-12 14:00:00,53.1,53.16,53.07,53.15,45694.0,53.1,53.16,53.07,53.15,45694.0
2019-06-12 14:05:00,53.14,53.15,53.08,53.09,25884.0,53.14,53.15,53.08,53.09,25884.0
2019-06-12 14:10:00,53.1,53.2,53.09,53.16,51085.0,53.1,53.2,53.09,53.16,51085.0
2019-06-12 14:15:00,53.17,53.19,53.13,53.17,31511.0,53.17,53.19,53.13,53.17,31511.0
2019-06-12 14:20:00,53.17,53.28,53.14,53.27,27883.0,53.17,53.28,53.14,53.27,27883.0
2019-06-12 14:25:00,53.27,53.34,53.27,53.3,19581.0,53.27,53.34,53.27,53.3,19581.0
2019-06-12 14:30:00,53.3,53.31,53.24,53.31,27056.0,53.3,53.31,53.24,53.31,27056.0
2019-06-12 14:35:00,53.32,53.41,53.3,53.38,117232.0,53.32,53.41,53.3,53.38,117232.0
2019-06-12 14:40:00,53.38,53.43,53.35,53.43,88086.0,53.38,53.43,53.35,53.43,88086.0
2019-06-12 14:45:00,53.43,53.56,53.43,53.5,43406.0,53.43,53.56,53.43,53.5,43406.0
2019-06-12 14:50:00,53.51,53.51,53.4,53.4,34066.0,53.51,53.51,53.4,53.4,34066.0
2019-06-12 14:55:00,53.41,53.46,53.41,53.44,32337.0,53.41,53.46,53.41,53.44,32337.0
2019-06-12 15:00:00,53.45,53.55,53.45,53.54,57396.0,53.45,53.55,53.45,53.54,57396.0
2019-06-12 15:05:00,53.54,53.57,53.51,53.53,47683.0,53.54,53.57,53.51,53.53,47683.0
2019-06-12 15:10:00,53.52,53.55,53.48,53.55,43963.0,53.52,53.55,53.48,53.55,43963.0
2019-06-12 15:15:00,53.55,53.6,53.51,53.59,40595.0,53.55,53.6,53.51,53.59,40595.0
2019-06-12 15:20:00,53.59,53.6,53.53,53.54,40649.0,53.59,53.6,53.53,53.54,40649.0
2019-06-12 15:25:00,53.54,53.58,53.53,53.57,55605.0,53.54,53.58,53.53,53.57,55605.0
2019-06-12 15:30:00,53.57,53.61,53.52,53.57,85643.0,53.57,53.61,53.52,53.57,85643.0
2019-06-12 15:35:00,53.58,53.68,53.57,53.66,132649.0,53.58,53.68,53.57,53.66,132649.0
2019-06-12 15:40:00,53.67,53.7,53.63,53.7,81970.0,53.67,53.7,53.63,53.7,81970.0
2019-06-12 15:45:00,53.7,53.71,53.67,53.7,116594.0,53.7,53.71,53.67,53.7,116594.0
2019-06-12 15:50:00,53.7,53.77,53.69,53.72,147412.0,53.7,53.77,53.69,53.72,147412.0
2019-06-12 15:55:00,53.73,53.76,53.64,53.7,358040.0,53.73,53.76,53.64,53.7,358040.0
2019-06-13 09:30:00,53.71,53.8,53.29,53.55,110596.0,53.71,53.8,53.29,53.55,110596.0
2019-06-13 09:35:00,53.52,53.67,53.46,53.55,38651.0,53.52,53.67,53.46,53.55,38651.0
2019-06-13 09:40:00,53.54,53.95,53.5,53.93,69364.0,53.54,53.95,53.5,53.93,69364.0
2019-06-13 09:45:00,53.93,53.95,53.77,53.83,101552.0,53.93,53.95,53.77,53.83,101552.0
2019-06-13 09:50:00,53.83,53.97,53.78,53.93,133301.0,53.83,53.97,53.78,53.93,133301.0
2019-06-13 09:55:00,53.95,54.05,53.83,53.86,61976.0,53.95,54.05,53.83,53.86,61976.0
2019-06-13 10:00:00,53.88,53.89,53.7,53.7,105918.0,53.88,53.89,53.7,53.7,105918.0
2019-06-13 10:05:00,53.69,53.79,53.65,53.7,98780.0,53.69,53.79,53.65,53.7,98780.0
2019-06-13 10:10:00,53.7,53.77,53.67,53.69,51786.0,53.7,53.77,53.67,53.69,51786.0
2019-06-13 10:15:00,53.68,53.76,53.54,53.57,96425.0,53.68,53.76,53.54,53.57,96425.0
2019-06-13 10:20:00,53.56,53.68,53.5,53.66,86950.0,53.56,53.68,53.5,53.66,86950.0
2019-06-13 10:25:00,53.64,53.81,53.58,53.81,34059.0,53.64,53.81,53.58,53.81,34059.0
2019-06-13 10:30:00,53.83,53.95,53.81,53.9,37788.0,53.83,53.95,53.81,53.9,37788.0
2019-06-13 10:35:00,53.9,54.06,53.84,54.02,53603.0,53.9,54.06,53.84,54.02,53603.0
2019-06-13 10:40:00,54.04,54.13,53.92,54.03,29101.0,54.04,54.13,53.92,54.03,29101.0
2019-06-13 10:45:00,54.05,54.22,54.04,54.08,27666.0,54.05,54.22,54.04,54.08,27666.0
2019-06-13 10:50:00,54.08,54.09,53.97,54.06,26138.0,54.08,54.09,53.97,54.06,26138.0
2019-06-13 10:55:00,54.07,54.07,53.9,53.93,32496.0,54.07,54.07,53.9,53.93,32496.0
2019-06-13 11:00:00,53.94,54.1,53.94,54.09,36374.0,53.94,54.1,53.94,54.09,36374.0
2019-06-13 11:05:00,54.11,54.12,53.9,53.97,27624.0,54.11,54.12,53.9,53.97,27624.0
2019-06-13 11:10:00,53.98,54.1,53.93,54.09,58717.0,53.98,54.1,53.93,54.09,58717.0
2019-06-13 11:15:00,54.07,54.09,53.91,53.99,25579.0,54.07,54.09,53.91,53.99,25579.0
2019-06-13 11:20:00,54.01,54.02,53.95,53.98,14961.0,54.01,54.02,53.95,53.98,14961.0
2019-06-13 11:25:00,54.0,54.07,53.99,54.03,13889.0,54.0,54.07,53.99,54.03,13889.0
2019-06-13 11:30:00,54.02,54.04,53.97,53.99,20817.0,54.02,54.04,53.97,53.99,20817.0
2019-06-13 11:35:00,54.01,54.08,53.9,54.08,18372.0,54.01,54.08,53.9,54.08,18372.0
2019-06-13 11:40:00,54.07,54.08,53.99,54.0,15883.0,54.07,54.08,53.99,54.0,15883.0
2019-06-13 11:45:00,54.01,54.05,53.98,54.0,17834.0,54.01,54.05,53.98,54.0,17834.0
2019-06-13 11:50:00,54.02,54.05,53.98,54.0,21356.0,54.02,54.05,53.98,54.0,21356.0
2019-06-13 11:55:00,54.01,54.02,53.88,53.92,17687.0,54.01,54.02,53.88,53.92,17687.0
2019-06-13 12:00:00,53.92,53.95,53.87,53.92,18432.0,53.92,53.95,53.87,53.92,18432.0
2019-06-13 12:05:00,53.92,53.93,53.88,53.88,14554.0,53.92,53.93,53.88,53.88,14554.0
2019-06-13 12:10:00,53.88,53.92,53.84,53.85,15150.0,53.88,53.92,53.84,53.85,15150.0
2019-06-13 12:15:00,53.85,53.93,53.83,53.9,18859.0,53.85,53.93,53.83,53.9,18859.0
2019-06-13 12:20:00,53.9,53.93,53.85,53.9,17284.0,53.9,53.93,53.85,53.9,17284.0
2019-06-13 12:25:00,53.9,53.95,53.77,53.78,28461.0,53.9,53.95,53.77,53.78,28461.0
2019-06-13 12:30:00,53.8,53.85,53.78,53.81,16072.0,53.8,53.85,53.78,53.81,16072.0
2019-06-13 12:35:00,53.81,53.89,53.81,53.83,11376.0,53.81,53.89,53.81,53.83,11376.0
2019-06-13 12:40:00,53.84,53.91,53.81,53.88,29694.0,53.84,53.91,53.81,53.88,29694.0
2019-06-13 12:45:00,53.89,54.01,53.89,54.0,24789.0,53.89,54.01,53.89,54.0,24789.0
2019-06-13 12:50:00,54.0,54.05,53.99,54.01,22369.0,54.0,54.05,53.99,54.01,22369.0
2019-06-13 12:55:00,54.0,54.02,53.96,53.96,25057.0,54.0,54.02,53.96,53.96,25057.0
2019-06-13 13:00:00,53.97,54.0,53.88,53.89,23391.0,53.97,54.0,53.88,53.89,23391.0
2019-06-13 13:05:00,53.88,53.89,53.82,53.83,26654.0,53.88,53.89,53.82,53.83,26654.0
2019-06-13 13:10:00,53.83,53.87,53.77,53.78,25194.0,53.83,53.87,53.77,53.78,25194.0
2019-06-13 13:15:00,53.79,53.81,53.7,53.73,31010.0,53.79,53.81,53.7,53.73,31010.0
2019-06-13 13:20:00,53.72,53.77,53.7,53.71,31055.0,53.72,53.77,53.7,53.71,31055.0
2019-06-13 13:25:00,53.73,53.75,53.54,53.59,67132.0,53.73,53.75,53.54,53.59,67132.0
2019-06-13 13:30:00,53.59,53.61,53.48,53.48,32688.0,53.59,53.61,53.48,53.48,32688.0
2019-06-13 13:35:00,53.49,53.57,53.48,53.56,40791.0,53.49,53.57,53.48,53.56,40791.0
2019-06-13 13:40:00,53.55,53.6,53.51,53.53,36750.0,53.55,53.6,53.51,53.53,36750.0
2019-06-13 13:45:00,53.53,53.55,53.5,53.55,23281.0,53.53,53.55,53.5,53.55,23281.0
2019-06-13 13:50:00,53.55,53.55,53.51,53.52,23436.0,53.55,53.55,53.51,53.52,23436.0
2019-06-13 13:55:00,53.52,53.54,53.49,53.53,28793.0,53.52,53.54,53.49,53.53,28793.0
2019-06-13 14:00:00,53.53,53.56,53.48,53.56,55416.0,53.53,53.56,53.48,53.56,55416.0
2019-06-13 14:05:00,53.55,53.57,53.51,53.54,35201.0,53.55,53.57,53.51,53.54,35201.0
2019-06-13 14:10:00,53.55,53.61,53.54,53.58,28119.0,53.55,53.61,53.54,53.58,28119.0
2019-06-13 14:15:00,53.58,53.58,53.5,53.53,28283.0,53.58,53.58,53.5,53.53,28283.0
2019-06-13 14:20:00,53.53,53.55,53.51,53.52,30636.0,53.53,53.55,53.51,53.52,30636.0
2019-06-13 14:25:00,53.52,53.56,53.49,53.54,23591.0,53.52,53.56,53.49,53.54,23591.0
2019-06-13 14:30:00,53.53,53.53,53.35,53.38,49694.0,53.53,53.53,53.35,53.38,49694.0
2019-06-13 14:35:00,53.37,53.47,53.36,53.45,48458.0,53.37,53.47,53.36,53.45,48458.0
2019-06-13 14:40:00,53.45,53.46,53.37,53.42,37603.0,53.45,53.46,53.37,53.42,37603.0
2019-06-13 14:45:00,53.43,53.44,53.34,53.35,31522.0,53.43,53.44,53.34,53.35,31522.0
2019-06-13 14:50:00,53.35,53.36,53.26,53.27,50219.0,53.35,53.36,53.26,53.27,50219.0
2019-06-13 14:55:00,53.27,53.36,53.25,53.3,66007.0,53.27,53.36,53.25,53.3,66007.0
2019-06-13 15:00:00,53.3,53.33,53.28,53.31,45696.0,53.3,53.33,53.28,53.31,45696.0
2019-06-13 15:05:00,53.3,53.33,53.28,53.28,40206.0,53.3,53.33,53.28,53.28,40206.0
2019-06-13 15:10:00,53.28,53.35,53.27,53.34,49448.0,53.28,53.35,53.27,53.34,49448.0
2019-06-13 15:15:00,53.34,53.34,53.28,53.28,40960.0,53.34,53.34,53.28,53.28,40960.0
2019-06-13 15:20:00,53.28,53.33,53.28,53.3,41017.0,53.28,53.33,53.28,53.3,41017.0
2019-06-13 15:25:00,53.3,53.4,53.29,53.39,47870.0,53.3,53.4,53.29,53.39,47870.0
2019-06-13 15:30:00,53.4,53.45,53.39,53.45,66948.0,53.4,53.45,53.39,53.45,66948.0
2019-06-13 15:35:00,53.45,53.54,53.44,53.51,77212.0,53.45,53.54,53.44,53.51,77212.0
2019-06-13 15:40:00,53.51,53.65,53.5,53.64,114252.0,53.51,53.65,53.5,53.64,114252.0
2019-06-13 15:45:00,53.64,53.65,53.6,53.63,116070.0,53.64,53.65,53.6,53.63,116070.0
2019-06-13 15:50:00,53.63,53.64,53.57,53.58,162612.0,53.63,53.64,53.57,53.58,162612.0
2019-06-13 15:55:00,53.58,53.79,53.57,53.78,434940.0,53.58,53.79,53.57,53.78,434940.0
2019-06-14 09:30:00,53.9,53.93,53.57,53.8,60612.0,53.9,53.93,53.57,53.8,60612.0
2019-06-14 09:35:00,53.87,53.91,53.69,53.87,93167.0,53.87,53.91,53.69,53.87,93167.0
2019-06-14 09:40:00,53.84,53.91,53.79,53.86,20446.0,53.84,53.91,53.79,53.86,20446.0
2019-06-14 09:45:00,53.86,54.03,53.83,53.98,56502.0,53.86,54.03,53.83,53.98,56502.0
2019-06-14 09:50:00,53.98,54.01,53.67,53.68,38729.0,53.98,54.01,53.67,53.68,38729.0
2019-06-14 09:55:00,53.71,53.72,53.46,53.63,87440.0,53.71,53.72,53.46,53.63,87440.0
2019-06-14 10:00:00,53.64,53.73,53.6,53.64,32200.0,53.64,53.73,53.6,53.64,32200.0
2019-06-14 10:05:00,53.62,53.74,53.58,53.66,33808.0,53.62,53.74,53.58,53.66,33808.0
2019-06-14 10:10:00,53.68,53.71,53.62,53.7,26146.0,53.68,53.71,53.62,53.7,26146.0
2019-06-14 10:15:00,53.7,53.8,53.66,53.79,30759.0,53.7,53.8,53.66,53.79,30759.0
2019-06-14 10:20:00,53.77,54.15,53.74,53.99,89781.0,53.77,54.15,53.74,53.99,89781.0
2019-06-14 10:25:00,53.99,54.06,53.91,53.97,17085.0,53.99,54.06,53.91,53.97,17085.0
2019-06-14 10:30:00,53.97,53.98,53.84,53.88,18051.0,53.97,53.98,53.84,53.88,18051.0
2019-06-14 10:35:00,53.86,53.88,53.64,53.75,31987.0,53.86,53.88,53.64,53.75,31987.0
2019-06-14 10:40:00,53.75,53.76,53.55,53.55,44019.0,53.75,53.76,53.55,53.55,44019.0
2019-06-14 10:45:00,53.55,53.6,53.46,53.53,38549.0,53.55,53.6,53.46,53.53,38549.0
2019-06-14 10:50:00,53.55,53.62,53.48,53.6,15966.0,53.55,53.62,53.48,53.6,15966.0
2019-06-14 10:55:00,53.6,53.69,53.55,53.67,21404.0,53.6,53.69,53.55,53.67,21404.0
2019-06-14 11:00:00,53.69,53.69,53.63,53.67,13388.0,53.69,53.69,53.63,53.67,13388.0
2019-06-14 11:05:00,53.68,53.68,53.47,53.47,25490.0,53.68,53.68,53.47,53.47,25490.0
2019-06-14 11:10:00,53.49,53.49,53.37,53.39,33765.0,53.49,53.49,53.37,53.39,33765.0
2019-06-14 11:15:00,53.37,53.37,53.31,53.33,18737.0,53.37,53.37,53.31,53.33,18737.0
2019-06-14 11:20:00,53.32,53.55,53.32,53.54,82398.0,53.32,53.55,53.32,53.54,82398.0
2019-06-14 11:25:00,53.56,53.56,53.47,53.56,25305.0,53.56,53.56,53.47,53.56,25305.0
2019-06-14 11:30:00,53.56,53.56,53.48,53.55,17052.0,53.56,53.56,53.48,53.55,17052.0
2019-06-14 11:35:00,53.54,53.54,53.43,53.48,11327.0,53.54,53.54,53.43,53.48,11327.0
2019-06-14 11:40:00,53.48,53.5,53.36,53.39,16940.0,53.48,53.5,53.36,53.39,16940.0
2019-06-14 11:45:00,53.38,53.41,53.3,53.36,38424.0,53.38,53.41,53.3,53.36,38424.0
2019-06-14 11:50:00,53.36,53.49,53.36,53.42,13438.0,53.36,53.49,53.36,53.42,13438.0
2019-06-14 11:55:00,53.42,53.5,53.38,53.39,27888.0,53.42,53.5,53.38,53.39,27888.0
2019-06-14 12:00:00,53.39,53.39,53.3,53.35,17512.0,53.39,53.39,53.3,53.35,17512.0
2019-06-14 12:05:00,53.36,53.38,53.33,53.38,11515.0,53.36,53.38,53.33,53.38,11515.0
2019-06-14 12:10:00,53.4,53.41,53.36,53.39,8509.0,53.4,53.41,53.36,53.39,8509.0
2019-06-14 12:15:00,53.39,53.42,53.38,53.42,7217.0,53.39,53.42,53.38,53.42,7217.0
2019-06-14 12:20:00,53.41,53.41,53.31,53.34,9011.0,53.41,53.41,53.31,53.34,9011.0
2019-06-14 12:25:00,53.33,53.33,53.3,53.3,5565.0,53.33,53.33,53.3,53.3,5565.0
2019-06-14 12:30:00,53.3,53.36,53.29,53.36,18068.0,53.3,53.36,53.29,53.36,18068.0
2019-06-14 12:35:00,53.36,53.39,53.35,53.38,14903.0,53.36,53.39,53.35,53.38,14903.0
2019-06-14 12:40:00,53.38,53.38,53.32,53.35,11537.0,53.38,53.38,53.32,53.35,11537.0
2019-06-14 12:45:00,53.35,53.35,53.29,53.33,13185.0,53.35,53.35,53.29,53.33,13185.0
2019-06-14 12:50:00,53.33,53.35,53.24,53.25,13466.0,53.33,53.35,53.24,53.25,13466.0
2019-06-14 12:55:00,53.25,53.27,53.22,53.25,19213.0,53.25,53.27,53.22,53.25,19213.0
2019-06-14 13:00:00,53.25,53.25,53.14,53.16,18052.0,53.25,53.25,53.14,53.16,18052.0
2019-06-14 13:05:00,53.15,53.19,53.14,53.15,29993.0,53.15,53.19,53.14,53.15,29993.0
2019-06-14 13:10:00,53.15,53.17,53.1,53.16,20437.0,53.15,53.17,53.1,53.16,20437.0
2019-06-14 13:15:00,53.16,53.17,53.15,53.16,12587.0,53.16,53.17,53.15,53.16,12587.0
2019-06-14 13:20:00,53.17,53.21,53.15,53.17,12312.0,53.17,53.21,53.15,53.17,12312.0
2019-06-14 13:25:00,53.17,53.21,53.16,53.2,16062.0,53.17,53.21,53.16,53.2,16062.0
2019-06-14 13:30:00,53.21,53.24,53.18,53.24,25186.0,53.21,53.24,53.18,53.24,25186.0
2019-06-14 13:35:00,53.24,53.29,53.23,53.27,32906.0,53.24,53.29,53.23,53.27,32906.0
2019-06-14 13:40:00,53.28,53.32,53.26,53.31,7546.0,53.28,53.32,53.26,53.31,7546.0
2019-06-14 13:45:00,53.3,53.32,53.29,53.32,10053.0,53.3,53.32,53.29,53.32,10053.0
2019-06-14 13:50:00,53.32,53.4,53.31,53.4,12180.0,53.32,53.4,53.31,53.4,12180.0
2019-06-14 13:55:00,53.39,53.45,53.39,53.45,12794.0,53.39,53.45,53.39,53.45,12794.0
2019-06-14 14:00:00,53.44,53.47,53.42,53.43,52345.0,53.44,53.47,53.42,53.43,52345.0
2019-06-14 14:05:00,53.43,53.44,53.34,53.36,32398.0,53.43,53.44,53.34,53.36,32398.0
2019-06-14 14:10:00,53.35,53.39,53.33,53.33,34228.0,53.35,53.39,53.33,53.33,34228.0
2019-06-14 14:15:00,53.33,53.41,53.31,53.37,15917.0,53.33,53.41,53.31,53.37,15917.0
2019-06-14 14:20:00,53.36,53.38,53.31,53.34,7936.0,53.36,53.38,53.31,53.34,7936.0
2019-06-14 14:25:00,53.35,53.35,53.27,53.32,11912.0,53.35,53.35,53.27,53.32,11912.0
2019-06-14 14:30:00,53.32,53.34,53.23,53.23,20181.0,53.32,53.34,53.23,53.23,20181.0
2019-06-14 14:35:00,53.25,53.27,53.22,53.25,13191.0,53.25,53.27,53.22,53.25,13191.0
2019-06-14 14:40:00,53.25,53.28,53.22,53.28,9998.0,53.25,53.28,53.22,53.28,9998.0
2019-06-14 14:45:00,53.27,53.36,53.27,53.32,10300.0,53.27,53.36,53.27,53.32,10300.0
2019-06-14 14:50:00,53.32,53.34,53.28,53.29,9602.0,53.32,53.34,53.28,53.29,9602.0
2019-06-14 14:55:00,53.28,53.31,53.25,53.3,13315.0,53.28,53.31,53.25,53.3,13315.0
2019-06-14 15:00:00,53.31,53.4,53.31,53.35,20033.0,53.31,53.4,53.31,53.35,20033.0
2019-06-14 15:05:00,53.36,53.4,53.31,53.37,22240.0,53.36,53.4,53.31,53.37,22240.0
2019-06-14 15:10:00,53.36,53.39,53.3,53.38,24078.0,53.36,53.39,53.3,53.38,24078.0
2019-06-14 15:15:00,53.38,53.53,53.38,53.51,19081.0,53.38,53.53,53.38,53.51,19081.0
2019-06-14 15:20:00,53.52,53.59,53.52,53.59,23930.0,53.52,53.59,53.52,53.59,23930.0
2019-06-14 15:25:00,53.59,53.64,53.56,53.62,31208.0,53.59,53.64,53.56,53.62,31208.0
2019-06-14 15:30:00,53.63,53.71,53.59,53.7,22664.0,53.63,53.71,53.59,53.7,22664.0
2019-06-14 15:35:00,53.7,53.71,53.64,53.65,16621.0,53.7,53.71,53.64,53.65,16621.0
2019-06-14 15:40:00,53.64,53.64,53.52,53.57,28690.0,53.64,53.64,53.52,53.57,28690.0
2019-06-14 15:45:00,53.58,53.63,53.55,53.63,48580.0,53.58,53.63,53.55,53.63,48580.0
2019-06-14 15:50:00,53.62,53.71,53.55,53.68,89598.0,53.62,53.71,53.55,53.68,89598.0
2019-06-14 15:55:00,53.67,53.67,53.48,53.51,211788.0,53.67,53.67,53.48,53.51,211788.0
2019-06-17 09:30:00,53.65,54.18,53.59,54.08,56527.0,53.65,54.18,53.59,54.08,56527.0
2019-06-17 09:35:00,54.12,55.03,54.12,55.03,186918.0,54.12,55.03,54.12,55.03,186918.0
2019-06-17 09:40:00,55.03,55.03,54.61,54.85,81544.0,55.03,55.03,54.61,54.85,81544.0
2019-06-17 09:45:00,54.87,54.92,54.48,54.52,98210.0,54.87,54.92,54.48,54.52,98210.0
2019-06-17 09:50:00,54.51,54.6,54.42,54.54,153131.0,54.51,54.6,54.42,54.54,153131.0
2019-06-17 09:55:00,54.54,54.67,54.45,54.54,74506.0,54.54,54.67,54.45,54.54,74506.0
2019-06-17 10:00:00,54.54,54.71,54.54,54.67,33461.0,54.54,54.71,54.54,54.67,33461.0
2019-06-17 10:05:00,54.67,54.69,54.48,54.54,44638.0,54.67,54.69,54.48,54.54,44638.0
2019-06-17 10:10:00,54.53,54.57,54.36,54.37,57197.0,54.53,54.57,54.36,54.37,57197.0
2019-06-17 10:15:00,54.37,54.42,54.21,54.33,51330.0,54.37,54.42,54.21,54.33,51330.0
2019-06-17 10:20:00,54.33,54.45,54.32,54.42,32347.0,54.33,54.45,54.32,54.42,32347.0
2019-06-17 10:25:00,54.42,54.63,54.39,54.56,35766.0,54.42,54.63,54.39,54.56,35766.0
2019-06-17 10:30:00,54.57,54.66,54.55,54.65,47622.0,54.57,54.66,54.55,54.65,47622.0
2019-06-17 10:35:00,54.65,54.7,54.58,54.59,71430.0,54.65,54.7,54.58,54.59,71430.0
2019-06-17 10:40:00,54.57,54.67,54.53,54.57,51401.0,54.57,54.67,54.53,54.57,51401.0
2019-06-17 10:45:00,54.56,54.57,54.48,54.53,47459.0,54.56,54.57,54.48,54.53,47459.0
2019-06-17 10:50:00,54.52,54.58,54.51,54.55,47381.0,54.52,54.58,54.51,54.55,47381.0
2019-06-17 10:55:00,54.56,54.56,54.44,54.45,41910.0,54.56,54.56,54.44,54.45,41910.0
2019-06-17 11:00:00,54.47,54.64,54.46,54.51,53696.0,54.47,54.64,54.46,54.51,53696.0
2019-06-17 11:05:00,54.5,54.54,54.47,54.5,31342.0,54.5,54.54,54.47,54.5,31342.0
2019-06-17 11:10:00,54.51,54.6,54.48,54.51,41021.0,54.51,54.6,54.48,54.51,41021.0
2019-06-17 11:15:00,54.52,54.58,54.48,54.57,37528.0,54.52,54.58,54.48,54.57,37528.0
2019-06-17 11:20:00,54.58,54.64,54.54,54.55,24016.0,54.58,54.64,54.54,54.55,24016.0
2019-06-17 11:25:00,54.55,54.57,54.52,54.55,20793.0,54.55,54.57,54.52,54.55,20793.0
2019-06-17 11:30:00,54.55,54.61,54.53,54.56,36850.0,54.55,54.61,54.53,54.56,36850.0
2019-06-17 11:35:00,54.56,54.57,54.47,54.54,51384.0,54.56,54.57,54.47,54.54,51384.0
2019-06-17 11:40:00,54.54,54.59,54.5,54.51,36974.0,54.54,54.59,54.5,54.51,36974.0
2019-06-17 11:45:00,54.52,54.53,54.41,54.42,36420.0,54.52,54.53,54.41,54.42,36420.0
2019-06-17 11:50:00,54.42,54.56,54.42,54.5,54266.0,54.42,54.56,54.42,54.5,54266.0
2019-06-17 11:55:00,54.5,54.53,54.49,54.5,45395.0,54.5,54.53,54.49,54.5,45395.0
2019-06-17 12:00:00,54.5,54.57,54.49,54.55,27348.0,54.5,54.57,54.49,54.55,27348.0
2019-06-17 12:05:00,54.55,54.56,54.5,54.52,21363.0,54.55,54.56,54.5,54.52,21363.0
2019-06-17 12:10:00,54.5,54.53,54.47,54.53,43916.0,54.5,54.53,54.47,54.53,43916.0
2019-06-17 12:15:00,54.52,54.56,54.49,54.55,18091.0,54.52,54.56,54.49,54.55,18091.0
2019-06-17 12:20:00,54.56,54.63,54.55,54.63,12545.0,54.56,54.63,54.55,54.63,12545.0
2019-06-17 12:25:00,54.64,54.74,54.63,54.74,23546.0,54.64,54.74,54.63,54.74,23546.0
2019-06-17 12:30:00,54.73,54.75,54.68,54.73,23817.0,54.73,54.75,54.68,54.73,23817.0
2019-06-17 12:35:00,54.73,54.79,54.7,54.78,27684.0,54.73,54.79,54.7,54.78,27684.0
2019-06-17 12:40:00,54.79,54.8,54.67,54.67,20090.0,54.79,54.8,54.67,54.67,20090.0
2019-06-17 12:45:00,54.68,54.68,54.58,54.64,29728.0,54.68,54.68,54.58,54.64,29728.0
2019-06-17 12:50:00,54.65,54.65,54.62,54.64,11870.0,54.65,54.65,54.62,54.64,11870.0
2019-06-17 12:55:00,54.64,54.67,54.59,54.65,28811.0,54.64,54.67,54.59,54.65,28811.0
2019-06-17 13:00:00,54.63,54.66,54.58,54.6,45601.0,54.63,54.66,54.58,54.6,45601.0
2019-06-17 13:05:00,54.6,54.63,54.6,54.6,14551.0,54.6,54.63,54.6,54.6,14551.0
2019-06-17 13:10:00,54.6,54.64,54.59,54.62,12892.0,54.6,54.64,54.59,54.62,12892.0
2019-06-17 13:15:00,54.61,54.64,54.59,54.62,17791.0,54.61,54.64,54.59,54.62,17791.0
2019-06-17 13:20:00,54.63,54.75,54.63,54.74,19137.0,54.63,54.75,54.63,54.74,19137.0
2019-06-17 13:25:00,54.74,54.79,54.64,54.66,38558.0,54.74,54.79,54.64,54.66,38558.0
2019-06-17 13:30:00,54.65,54.68,54.61,54.68,19654.0,54.65,54.68,54.61,54.68,19654.0
2019-06-17 13:35:00,54.67,54.72,54.67,54.7,23284.0,54.67,54.72,54.67,54.7,23284.0
2019-06-17 13:40:00,54.7,54.71,54.64,54.7,30758.0,54.7,54.71,54.64,54.7,30758.0
2019-06-17 13:45:00,54.71,54.71,54.69,54.71,30013.0,54.71,54.71,54.69,54.71,30013.0
2019-06-17 13:50:00,54.7,54.78,54.7,54.73,39044.0,54.7,54.78,54.7,54.73,39044.0
2019-06-17 13:55:00,54.73,54.76,54.7,54.76,25640.0,54.73,54.76,54.7,54.76,25640.0
2019-06-17 14:00:00,54.76,54.8,54.72,54.74,49721.0,54.76,54.8,54.72,54.74,49721.0
2019-06-17 14:05:00,54.74,54.75,54.69,54.74,27460.0,54.74,54.75,54.69,54.74,27460.0
2019-06-17 14:10:00,54.75,54.79,54.68,54.74,44001.0,54.75,54.79,54.68,54.74,44001.0
2019-06-17 14:15:00,54.74,54.75,54.69,54.72,70644.0,54.74,54.75,54.69,54.72,70644.0
2019-06-17 14:20:00,54.72,54.79,54.71,54.78,38268.0,54.72,54.79,54.71,54.78,38268.0
2019-06-17 14:25:00,54.78,54.82,54.74,54.78,34269.0,54.78,54.82,54.74,54.78,34269.0
2019-06-17 14:30:00,54.78,54.85,54.78,54.85,45418.0,54.78,54.85,54.78,54.85,45418.0
2019-06-17 14:35:00,54.85,54.85,54.73,54.8,64717.0,54.85,54.85,54.73,54.8,64717.0
2019-06-17 14:40:00,54.79,54.93,54.79,54.93,44297.0,54.79,54.93,54.79,54.93,44297.0
2019-06-17 14:45:00,54.93,54.98,54.88,54.9,28096.0,54.93,54.98,54.88,54.9,28096.0
2019-06-17 14:50:00,54.9,54.91,54.8,54.8,53895.0,54.9,54.91,54.8,54.8,53895.0
2019-06-17 14:55:00,54.8,54.84,54.75,54.76,53382.0,54.8,54.84,54.75,54.76,53382.0
2019-06-17 15:00:00,54.75,54.77,54.49,54.56,81685.0,54.75,54.77,54.49,54.56,81685.0
2019-06-17 15:05:00,54.55,54.64,54.52,54.55,73443.0,54.55,54.64,54.52,54.55,73443.0
2019-06-17 15:10:00,54.55,54.57,54.48,54.5,43620.0,54.55,54.57,54.48,54.5,43620.0
2019-06-17 15:15:00,54.51,54.55,54.47,54.5,38458.0,54.51,54.55,54.47,54.5,38458.0
2019-06-17 15:20:00,54.5,54.59,54.49,54.56,33842.0,54.5,54.59,54.49,54.56,33842.0
2019-06-17 15:25:00,54.55,54.62,54.52,54.61,45627.0,54.55,54.62,54.52,54.61,45627.0
2019-06-17 15:30:00,54.62,54.67,54.57,54.62,68922.0,54.62,54.67,54.57,54.62,68922.0
2019-06-17 15:35:00,54.62,54.72,54.59,54.72,66105.0,54.62,54.72,54.59,54.72,66105.0
2019-06-17 15:40:00,54.72,54.8,54.71,54.8,104106.0,54.72,54.8,54.71,54.8,104106.0
2019-06-17 15:45:00,54.8,54.87,54.78,54.86,219724.0,54.8,54.87,54.78,54.86,219724.0
2019-06-17 15:50:00,54.85,54.9,54.85,54.87,226876.0,54.85,54.9,54.85,54.87,226876.0
2019-06-17 15:55:00,54.87,55.05,54.85,55.01,566820.0,54.87,55.05,54.85,55.01,566820.0
2019-06-18 09:30:00,55.12,55.14,54.75,54.92,113520.0,55.12,55.14,54.75,54.92,113520.0
2019-06-18 09:35:00,54.9,55.28,54.87,55.22,76757.0,54.9,55.28,54.87,55.22,76757.0
2019-06-18 09:40:00,55.2,55.34,55.09,55.29,92424.0,55.2,55.34,55.09,55.29,92424.0
2019-06-18 09:45:00,55.28,55.48,55.15,55.45,102467.0,55.28,55.48,55.15,55.45,102467.0
2019-06-18 09:50:00,55.46,55.52,55.16,55.39,110893.0,55.46,55.52,55.16,55.39,110893.0
2019-06-18 09:55:00,55.38,55.53,55.36,55.46,62425.0,55.38,55.53,55.36,55.46,62425.0
2019-06-18 10:00:00,55.46,55.52,55.38,55.52,82247.0,55.46,55.52,55.38,55.52,82247.0
2019-06-18 10:05:00,55.52,55.56,55.21,55.22,100514.0,55.52,55.56,55.21,55.22,100514.0
2019-06-18 10:10:00,55.21,55.31,55.1,55.1,57842.0,55.21,55.31,55.1,55.1,57842.0
2019-06-18 10:15:00,55.11,55.11,54.95,55.09,41949.0,55.11,55.11,54.95,55.09,41949.0
2019-06-18 10:20:00,55.06,55.18,55.04,55.15,32035.0,55.06,55.18,55.04,55.15,32035.0
2019-06-18 10:25:00,55.16,55.34,55.15,55.34,32759.0,55.16,55.34,55.15,55.34,32759.0
2019-06-18 10:30:00,55.34,55.57,55.34,55.55,51624.0,55.34,55.57,55.34,55.55,51624.0
2019-06-18 10:35:00,55.54,55.71,55.53,55.62,57481.0,55.54,55.71,55.53,55.62,57481.0
2019-06-18 10:40:00,55.59,55.67,55.56,55.57,54158.0,55.59,55.67,55.56,55.57,54158.0
2019-06-18 10:45:00,55.57,55.66,55.55,55.65,48697.0,55.57,55.66,55.55,55.65,48697.0
2019-06-18 10:50:00,55.65,55.68,55.53,55.68,35777.0,55.65,55.68,55.53,55.68,35777.0
2019-06-18 10:55:00,55.69,55.79,55.69,55.77,33880.0,55.69,55.79,55.69,55.77,33880.0
2019-06-18 11:00:00,55.77,55.78,55.65,55.69,47316.0,55.77,55.78,55.65,55.69,47316.0
2019-06-18 11:05:00,55.69,55.82,55.69,55.81,37315.0,55.69,55.82,55.69,55.81,37315.0
2019-06-18 11:10:00,55.81,55.82,55.72,55.76,33155.0,55.81,55.82,55.72,55.76,33155.0
2019-06-18 11:15:00,55.75,55.84,55.74,55.79,49512.0,55.75,55.84,55.74,55.79,49512.0
2019-06-18 11:20:00,55.8,55.86,55.68,55.69,49163.0,55.8,55.86,55.68,55.69,49163.0
2019-06-18 11:25:00,55.71,55.83,55.71,55.77,35089.0,55.71,55.83,55.71,55.77,35089.0
2019-06-18 11:30:00,55.76,55.8,55.73,55.74,28596.0,55.76,55.8,55.73,55.74,28596.0
2019-06-18 11:35:00,55.76,55.83,55.72,55.77,27107.0,55.76,55.83,55.72,55.77,27107.0
2019-06-18 11:40:00,55.78,55.8,55.74,55.76,23036.0,55.78,55.8,55.74,55.76,23036.0
2019-06-18 11:45:00,55.76,55.78,55.51,55.57,22094.0,55.76,55.78,55.51,55.57,22094.0
2019-06-18 11:50:00,55.56,55.61,55.46,55.6,42807.0,55.56,55.61,55.46,55.6,42807.0
2019-06-18 11:55:00,55.61,55.65,55.53,55.63,16488.0,55.61,55.65,55.53,55.63,16488.0
2019-06-18 12:00:00,55.64,55.7,55.63,55.66,12410.0,55.64,55.7,55.63,55.66,12410.0
2019-06-18 12:05:00,55.65,55.75,55.63,55.75,17532.0,55.65,55.75,55.63,55.75,17532.0
2019-06-18 12:10:00,55.75,55.79,55.71,55.75,17237.0,55.75,55.79,55.71,55.75,17237.0
2019-06-18 12:15:00,55.75,55.82,55.7,55.77,24398.0,55.75,55.82,55.7,55.77,24398.0
2019-06-18 12:20:00,55.77,55.86,55.77,55.83,39541.0,55.77,55.86,55.77,55.83,39541.0
2019-06-18 12:25:00,55.81,55.87,55.8,55.84,46062.0,55.81,55.87,55.8,55.84,46062.0
2019-06-18 12:30:00,55.84,55.88,55.81,55.87,80852.0,55.84,55.88,55.81,55.87,80852.0
2019-06-18 12:35:00,55.88,55.96,55.86,55.91,57601.0,55.88,55.96,55.86,55.91,57601.0
2019-06-18 12:40:00,55.92,55.96,55.87,55.95,79305.0,55.92,55.96,55.87,55.95,79305.0
2019-06-18 12:45:00,55.95,55.96,55.86,55.87,42504.0,55.95,55.96,55.86,55.87,42504.0
2019-06-18 12:50:00,55.87,55.89,55.8,55.83,26480.0,55.87,55.89,55.8,55.83,26480.0
2019-06-18 12:55:00,55.83,55.91,55.8,55.86,31436.0,55.83,55.91,55.8,55.86,31436.0
2019-06-18 13:00:00,55.86,55.86,55.73,55.77,29361.0,55.86,55.86,55.73,55.77,29361.0
2019-06-18 13:05:00,55.75,55.79,55.7,55.78,36389.0,55.75,55.79,55.7,55.78,36389.0
2019-06-18 13:10:00,55.78,55.83,55.75,55.79,33848.0,55.78,55.83,55.75,55.79,33848.0
2019-06-18 13:15:00,55.8,55.82,55.76,55.78,21651.0,55.8,55.82,55.76,55.78,21651.0
2019-06-18 13:20:00,55.79,55.81,55.76,55.78,18904.0,55.79,55.81,55.76,55.78,18904.0
2019-06-18 13:25:00,55.75,55.78,55.7,55.72,28370.0,55.75,55.78,55.7,55.72,28370.0
2019-06-18 13:30:00,55.73,55.81,55.73,55.78,29043.0,55.73,55.81,55.73,55.78,29043.0
2019-06-18 13:35:00,55.79,55.87,55.78,55.86,15333.0,55.79,55.87,55.78,55.86,15333.0
2019-06-18 13:40:00,55.84,55.89,55.81,55.89,15345.0,55.84,55.89,55.81,55.89,15345.0
2019-06-18 13:45:00,55.88,55.89,55.82,55.83,22967.0,55.88,55.89,55.82,55.83,22967.0
2019-06-18 13:50:00,55.83,55.85,55.76,55.83,23462.0,55.83,55.85,55.76,55.83,23462.0
2019-06-18 13:55:00,55.83,55.85,55.8,55.85,13334.0,55.83,55.85,55.8,55.85,13334.0
2019-06-18 14:00:00,55.84,55.87,55.77,55.77,21984.0,55.84,55.87,55.77,55.77,21984.0
2019-06-18 14:05:00,55.77,55.79,55.71,55.78,32697.0,55.77,55.79,55.71,55.78,32697.0
2019-06-18 14:10:00,55.78,55.82,55.74,55.82,31926.0,55.78,55.82,55.74,55.82,31926.0
2019-06-18 14:15:00,55.81,55.82,55.72,55.74,31617.0,55.81,55.82,55.72,55.74,31617.0
2019-06-18 14:20:00,55.74,55.77,55.69,55.77,20535.0,55.74,55.77,55.69,55.77,20535.0
2019-06-18 14:25:00,55.79,55.84,55.77,55.81,48764.0,55.79,55.84,55.77,55.81,48764.0
2019-06-18 14:30:00,55.8,55.85,55.78,55.84,15846.0,55.8,55.85,55.78,55.84,15846.0
2019-06-18 14:35:00,55.83,55.87,55.8,55.86,38569.0,55.83,55.87,55.8,55.86,38569.0
2019-06-18 14:40:00,55.87,55.96,55.86,55.95,41642.0,55.87,55.96,55.86,55.95,41642.0
2019-06-18 14:45:00,55.94,55.94,55.84,55.86,19396.0,55.94,55.94,55.84,55.86,19396.0
2019-06-18 14:50:00,55.84,55.87,55.78,55.87,16206.0,55.84,55.87,55.78,55.87,16206.0
2019-06-18 14:55:00,55.86,55.87,55.83,55.86,32306.0,55.86,55.87,55.83,55.86,32306.0
2019-06-18 15:00:00,55.87,55.88,55.76,55.79,58467.0,55.87,55.88,55.76,55.79,58467.0
2019-06-18 15:05:00,55.79,55.82,55.7,55.73,46734.0,55.79,55.82,55.7,55.73,46734.0
2019-06-18 15:10:00,55.74,55.77,55.67,55.69,28059.0,55.74,55.77,55.67,55.69,28059.0
2019-06-18 15:15:00,55.7,55.7,55.61,55.63,28294.0,55.7,55.7,55.61,55.63,28294.0
2019-06-18 15:20:00,55.64,55.66,55.57,55.59,21248.0,55.64,55.66,55.57,55.59,21248.0
2019-06-18 15:25:00,55.58,55.64,55.56,55.57,17529.0,55.58,55.64,55.56,55.57,17529.0
2019-06-18 15:30:00,55.56,55.56,55.41,55.43,44466.0,55.56,55.56,55.41,55.43,44466.0
2019-06-18 15:35:00,55.43,55.47,55.35,55.36,39848.0,55.43,55.47,55.35,55.36,39848.0
2019-06-18 15:40:00,55.35,55.41,55.32,55.36,59358.0,55.35,55.41,55.32,55.36,59358.0
2019-06-18 15:45:00,55.36,55.39,55.31,55.31,93807.0,55.36,55.39,55.31,55.31,93807.0
2019-06-18 15:50:00,55.31,55.35,55.21,55.22,117735.0,55.31,55.35,55.21,55.22,117735.0
2019-06-18 15:55:00,55.22,55.35,55.19,55.29,238996.0,55.22,55.35,55.19,55.29,238996.0
2019-06-19 09:30:00,55.23,55.44,54.62,55.11,61922.0,55.23,55.44,54.62,55.11,61922.0
2019-06-19 09:35:00,55.05,55.06,54.77,54.96,36824.0,55.05,55.06,54.77,54.96,36824.0
2019-06-19 09:40:00,54.95,55.31,54.95,55.3,15083.0,54.95,55.31,54.95,55.3,15083.0
2019-06-19 09:45:00,55.34,55.4,55.21,55.29,14572.0,55.34,55.4,55.21,55.29,14572.0
2019-06-19 09:50:00,55.33,55.6,55.32,55.6,36348.0,55.33,55.6,55.32,55.6,36348.0
2019-06-19 09:55:00,55.62,55.69,55.53,55.64,24856.0,55.62,55.69,55.53,55.64,24856.0
2019-06-19 10:00:00,55.64,55.64,55.41,55.5,57721.0,55.64,55.64,55.41,55.5,57721.0
2019-06-19 10:05:00,55.47,55.63,55.4,55.62,38048.0,55.47,55.63,55.4,55.62,38048.0
2019-06-19 10:10:00,55.6,55.62,55.49,55.55,71009.0,55.6,55.62,55.49,55.55,71009.0
2019-06-19 10:15:00,55.55,55.55,55.46,55.51,59024.0,55.55,55.55,55.46,55.51,59024.0
2019-06-19 10:20:00,55.51,55.53,55.44,55.48,16693.0,55.51,55.53,55.44,55.48,16693.0
2019-06-19 10:25:00,55.49,55.55,55.45,55.51,39002.0,55.49,55.55,55.45,55.51,39002.0
2019-06-19 10:30:00,55.52,55.64,55.45,55.46,97321.0,55.52,55.64,55.45,55.46,97321.0
2019-06-19 10:35:00,55.48,55.54,55.43,55.46,26919.0,55.48,55.54,55.43,55.46,26919.0
2019-06-19 10:40:00,55.49,55.49,55.26,55.32,40297.0,55.49,55.49,55.26,55.32,40297.0
2019-06-19 10:45:00,55.33,55.38,55.28,55.3,67096.0,55.33,55.38,55.28,55.3,67096.0
2019-06-19 10:50:00,55.3,55.5,55.3,55.45,31151.0,55.3,55.5,55.3,55.45,31151.0
2019-06-19 10:55:00,55.45,55.49,55.31,55.35,40720.0,55.45,55.49,55.31,55.35,40720.0
2019-06-19 11:00:00,55.35,55.36,55.22,55.22,53607.0,55.35,55.36,55.22,55.22,53607.0
2019-06-19 11:05:00,55.22,55.29,55.16,55.16,25005.0,55.22,55.29,55.16,55.16,25005.0
2019-06-19 11:10:00,55.17,55.2,55.05,55.16,34156.0,55.17,55.2,55.05,55.16,34156.0
2019-06-19 11:15:00,55.17,55.21,55.09,55.11,31091.0,55.17,55.21,55.09,55.11,31091.0
2019-06-19 11:20:00,55.12,55.21,55.11,55.19,14565.0,55.12,55.21,55.11,55.19,14565.0
2019-06-19 11:25:00,55.19,55.3,55.17,55.23,64895.0,55.19,55.3,55.17,55.23,64895.0
2019-06-19 11:30:00,55.23,55.38,55.23,55.35,81230.0,55.23,55.38,55.23,55.35,81230.0
2019-06-19 11:35:00,55.36,55.37,55.23,55.26,63961.0,55.36,55.37,55.23,55.26,63961.0
2019-06-19 11:40:00,55.25,55.36,55.23,55.31,49099.0,55.25,55.36,55.23,55.31,49099.0
2019-06-19 11:45:00,55.32,55.36,55.27,55.29,48421.0,55.32,55.36,55.27,55.29,48421.0
2019-06-19 11:50:00,55.29,55.33,55.25,55.29,17315.0,55.29,55.33,55.25,55.29,17315.0
2019-06-19 11:55:00,55.28,55.32,55.26,55.28,22310.0,55.28,55.32,55.26,55.28,22310.0
2019-06-19 12:00:00,55.27,55.28,55.18,55.19,27508.0,55.27,55.28,55.18,55.19,27508.0
2019-06-19 12:05:00,55.19,55.29,55.18,55.27,13635.0,55.19,55.29,55.18,55.27,13635.0
2019-06-19 12:10:00,55.28,55.28,55.22,55.24,21203.0,55.28,55.28,55.22,55.24,21203.0
2019-06-19 12:15:00,55.24,55.24,55.2,55.21,15413.0,55.24,55.24,55.2,55.21,15413.0
2019-06-19 12:20:00,55.21,55.27,55.2,55.23,16248.0,55.21,55.27,55.2,55.23,16248.0
2019-06-19 12:25:00,55.23,55.26,55.19,55.23,17963.0,55.23,55.26,55.19,55.23,17963.0
2019-06-19 12:30:00,55.23,55.24,55.18,55.19,15298.0,55.23,55.24,55.18,55.19,15298.0
2019-06-19 12:35:00,55.19,55.23,55.17,55.21,11612.0,55.19,55.23,55.17,55.21,11612.0
2019-06-19 12:40:00,55.19,55.25,55.17,55.25,8648.0,55.19,55.25,55.17,55.25,8648.0
2019-06-19 12:45:00,55.25,55.3,55.22,55.26,40417.0,55.25,55.3,55.22,55.26,40417.0
2019-06-19 12:50:00,55.25,55.26,55.19,55.22,12794.0,55.25,55.26,55.19,55.22,12794.0
2019-06-19 12:55:00,55.21,55.27,55.2,55.23,15634.0,55.21,55.27,55.2,55.23,15634.0
2019-06-19 13:00:00,55.23,55.25,55.2,55.24,5248.0,55.23,55.25,55.2,55.24,5248.0
2019-06-19 13:05:00,55.24,55.28,55.24,55.26,6580.0,55.24,55.28,55.24,55.26,6580.0
2019-06-19 13:10:00,55.26,55.3,55.25,55.27,36546.0,55.26,55.3,55.25,55.27,36546.0
2019-06-19 13:15:00,55.27,55.46,55.27,55.45,27564.0,55.27,55.46,55.27,55.45,27564.0
2019-06-19 13:20:00,55.44,55.46,55.33,55.34,24695.0,55.44,55.46,55.33,55.34,24695.0
2019-06-19 13:25:00,55.32,55.34,55.29,55.3,24366.0,55.32,55.34,55.29,55.3,24366.0
2019-06-19 13:30:00,55.29,55.32,55.28,55.29,13948.0,55.29,55.32,55.28,55.29,13948.0
2019-06-19 13:35:00,55.28,55.29,55.25,55.26,32374.0,55.28,55.29,55.25,55.26,32374.0
2019-06-19 13:40:00,55.26,55.27,55.24,55.26,43983.0,55.26,55.27,55.24,55.26,43983.0
2019-06-19 13:45:00,55.25,55.25,55.06,55.07,32719.0,55.25,55.25,55.06,55.07,32719.0
2019-06-19 13:50:00,55.06,55.13,55.04,55.07,18334.0,55.06,55.13,55.04,55.07,18334.0
2019-06-19 13:55:00,55.06,55.08,54.97,55.07,23363.0,55.06,55.08,54.97,55.07,23363.0
2019-06-19 14:00:00,55.08,55.19,54.86,55.15,49430.0,55.08,55.19,54.86,55.15,49430.0
2019-06-19 14:05:00,55.17,55.25,55.05,55.08,21410.0,55.17,55.25,55.05,55.08,21410.0
2019-06-19 14:10:00,55.1,55.21,55.08,55.18,20475.0,55.1,55.21,55.08,55.18,20475.0
2019-06-19 14:15:00,55.19,55.31,55.19,55.26,14198.0,55.19,55.31,55.19,55.26,14198.0
2019-06-19 14:20:00,55.26,55.31,55.16,55.2,32521.0,55.26,55.31,55.16,55.2,32521.0
2019-06-19 14:25:00,55.19,55.23,55.15,55.23,18667.0,55.19,55.23,55.15,55.23,18667.0
2019-06-19 14:30:00,55.25,55.42,55.23,55.39,31021.0,55.25,55.42,55.23,55.39,31021.0
2019-06-19 14:35:00,55.38,55.46,55.33,55.36,31481.0,55.38,55.46,55.33,55.36,31481.0
2019-06-19 14:40:00,55.34,55.42,55.29,55.42,29564.0,55.34,55.42,55.29,55.42,29564.0
2019-06-19 14:45:00,55.42,55.44,55.29,55.32,29007.0,55.42,55.44,55.29,55.32,29007.0
2019-06-19 14:50:00,55.32,55.42,55.31,55.42,15442.0,55.32,55.42,55.31,55.42,15442.0
2019-06-19 14:55:00,55.42,55.49,55.4,55.47,16498.0,55.42,55.49,55.4,55.47,16498.0
2019-06-19 15:00:00,55.47,55.49,55.43,55.44,33687.0,55.47,55.49,55.43,55.44,33687.0
2019-06-19 15:05:00,55.46,55.47,55.39,55.45,16668.0,55.46,55.47,55.39,55.45,16668.0
2019-06-19 15:10:00,55.45,55.54,55.43,55.54,24153.0,55.45,55.54,55.43,55.54,24153.0
2019-06-19 15:15:00,55.54,55.54,55.5,55.53,20346.0,55.54,55.54,55.5,55.53,20346.0
2019-06-19 15:20:00,55.52,55.53,55.47,55.51,26714.0,55.52,55.53,55.47,55.51,26714.0
2019-06-19 15:25:00,55.51,55.56,55.34,55.37,150503.0,55.51,55.56,55.34,55.37,150503.0
2019-06-19 15:30:00,55.38,55.45,55.37,55.4,45082.0,55.38,55.45,55.37,55.4,45082.0
2019-06-19 15:35:00,55.4,55.4,55.28,55.29,39160.0,55.4,55.4,55.28,55.29,39160.0
2019-06-19 15:40:00,55.29,55.42,55.28,55.35,42702.0,55.29,55.42,55.28,55.35,42702.0
2019-06-19 15:45:00,55.35,55.47,55.34,55.43,46698.0,55.35,55.47,55.34,55.43,46698.0
2019-06-19 15:50:00,55.43,55.53,55.43,55.51,70592.0,55.43,55.53,55.43,55.51,70592.0
2019-06-19 15:55:00,55.5,55.54,55.45,55.45,230857.0,55.5,55.54,55.45,55.45,230857.0
2019-06-20 09:30:00,56.07,56.07,55.75,55.96,54927.0,56.07,56.07,55.75,55.96,54927.0
2019-06-20 09:35:00,55.95,55.97,55.54,55.65,56910.0,55.95,55.97,55.54,55.65,56910.0
2019-06-20 09:40:00,55.68,55.72,55.39,55.39,42765.0,55.68,55.72,55.39,55.39,42765.0
2019-06-20 09:45:00,55.4,55.4,55.06,55.08,61389.0,55.4,55.4,55.06,55.08,61389.0
2019-06-20 09:50:00,55.07,55.3,55.03,55.21,96971.0,55.07,55.3,55.03,55.21,96971.0
2019-06-20 09:55:00,55.21,55.59,55.21,55.46,65801.0,55.21,55.59,55.21,55.46,65801.0
2019-06-20 10:00:00,55.46,55.5,55.4,55.45,26588.0,55.46,55.5,55.4,55.45,26588.0
2019-06-20 10:05:00,55.44,55.56,55.38,55.48,26310.0,55.44,55.56,55.38,55.48,26310.0
2019-06-20 10:10:00,55.48,55.58,55.45,55.52,25352.0,55.48,55.58,55.45,55.52,25352.0
2019-06-20 10:15:00,55.52,55.53,55.28,55.29,30683.0,55.52,55.53,55.28,55.29,30683.0
2019-06-20 10:20:00,55.29,55.31,55.17,55.19,35980.0,55.29,55.31,55.17,55.19,35980.0
2019-06-20 10:25:00,55.2,55.23,55.12,55.15,30062.0,55.2,55.23,55.12,55.15,30062.0
2019-06-20 10:30:00,55.17,55.27,55.12,55.27,40578.0,55.17,55.27,55.12,55.27,40578.0
2019-06-20 10:35:00,55.26,55.35,55.25,55.35,46557.0,55.26,55.35,55.25,55.35,46557.0
2019-06-20 10:40:00,55.34,55.41,55.33,55.37,24938.0,55.34,55.41,55.33,55.37,24938.0
2019-06-20 10:45:00,55.37,55.37,55.09,55.1,52044.0,55.37,55.37,55.09,55.1,52044.0
2019-06-20 10:50:00,55.1,55.17,55.03,55.12,45844.0,55.1,55.17,55.03,55.12,45844.0
2019-06-20 10:55:00,55.12,55.14,55.04,55.1,21185.0,55.12,55.14,55.04,55.1,21185.0
2019-06-20 11:00:00,55.11,55.12,54.96,54.97,55056.0,55.11,55.12,54.96,54.97,55056.0
2019-06-20 11:05:00,54.97,55.09,54.97,55.07,24881.0,54.97,55.09,54.97,55.07,24881.0
2019-06-20 11:10:00,55.07,55.12,55.03,55.12,16951.0,55.07,55.12,55.03,55.12,16951.0
2019-06-20 11:15:00,55.13,55.27,55.1,55.26,53870.0,55.13,55.27,55.1,55.26,53870.0
2019-06-20 11:20:00,55.26,55.33,55.22,55.25,46839.0,55.26,55.33,55.22,55.25,46839.0
2019-06-20 11:25:00,55.25,55.3,55.18,55.23,57265.0,55.25,55.3,55.18,55.23,57265.0
2019-06-20 11:30:00,55.21,55.25,55.16,55.18,40474.0,55.21,55.25,55.16,55.18,40474.0
2019-06-20 11:35:00,55.16,55.27,55.16,55.25,29515.0,55.16,55.27,55.16,55.25,29515.0
2019-06-20 11:40:00,55.25,55.27,55.23,55.25,58271.0,55.25,55.27,55.23,55.25,58271.0
2019-06-20 11:45:00,55.23,55.3,55.23,55.26,99695.0,55.23,55.3,55.23,55.26,99695.0
2019-06-20 11:50:00,55.27,55.28,55.22,55.23,52723.0,55.27,55.28,55.22,55.23,52723.0
2019-06-20 11:55:00,55.23,55.27,55.19,55.22,28506.0,55.23,55.27,55.19,55.22,28506.0
2019-06-20 12:00:00,55.22,55.24,55.12,55.15,53994.0,55.22,55.24,55.12,55.15,53994.0
2019-06-20 12:05:00,55.15,55.16,55.09,55.1,16135.0,55.15,55.16,55.09,55.1,16135.0
2019-06-20 12:10:00,55.1,55.12,55.04,55.09,49118.0,55.1,55.12,55.04,55.09,49118.0
2019-06-20 12:15:00,55.1,55.1,54.85,54.88,72533.0,55.1,55.1,54.85,54.88,72533.0
2019-06-20 12:20:00,54.87,55.04,54.85,55.04,26756.0,54.87,55.04,54.85,55.04,26756.0
2019-06-20 12:25:00,55.05,55.1,55.03,55.07,12044.0,55.05,55.1,55.03,55.07,12044.0
2019-06-20 12:30:00,55.08,55.23,55.05,55.22,11856.0,55.08,55.23,55.05,55.22,11856.0
2019-06-20 12:35:00,55.21,55.21,55.1,55.11,9668.0,55.21,55.21,55.1,55.11,9668.0
2019-06-20 12:40:00,55.11,55.2,55.09,55.19,19214.0,55.11,55.2,55.09,55.19,19214.0
2019-06-20 12:45:00,55.19,55.24,55.18,55.21,19954.0,55.19,55.24,55.18,55.21,19954.0
2019-06-20 12:50:00,55.21,55.23,55.17,55.2,32493.0,55.21,55.23,55.17,55.2,32493.0
2019-06-20 12:55:00,55.2,55.24,55.18,55.21,19152.0,55.2,55.24,55.18,55.21,19152.0
2019-06-20 13:00:00,55.22,55.24,55.17,55.19,18722.0,55.22,55.24,55.17,55.19,18722.0
2019-06-20 13:05:00,55.2,55.23,55.18,55.2,12816.0,55.2,55.23,55.18,55.2,12816.0
2019-06-20 13:10:00,55.2,55.22,55.19,55.22,9671.0,55.2,55.22,55.19,55.22,9671.0
2019-06-20 13:15:00,55.23,55.24,55.18,55.22,20051.0,55.23,55.24,55.18,55.22,20051.0
2019-06-20 13:20:00,55.22,55.22,55.19,55.2,27039.0,55.22,55.22,55.19,55.2,27039.0
2019-06-20 13:25:00,55.21,55.37,55.19,55.36,43596.0,55.21,55.37,55.19,55.36,43596.0
2019-06-20 13:30:00,55.37,55.38,55.28,55.28,32329.0,55.37,55.38,55.28,55.28,32329.0
2019-06-20 13:35:00,55.28,55.31,55.24,55.26,28748.0,55.28,55.31,55.24,55.26,28748.0
2019-06-20 13:40:00,55.25,55.29,55.23,55.23,28113.0,55.25,55.29,55.23,55.23,28113.0
2019-06-20 13:45:00,55.23,55.31,55.23,55.31,37694.0,55.23,55.31,55.23,55.31,37694.0
2019-06-20 13:50:00,55.32,55.32,55.24,55.27,17149.0,55.32,55.32,55.24,55.27,17149.0
2019-06-20 13:55:00,55.27,55.29,55.24,55.25,39124.0,55.27,55.29,55.24,55.25,39124.0
2019-06-20 14:00:00,55.25,55.27,55.02,55.03,102486.0,55.25,55.27,55.02,55.03,102486.0
2019-06-20 14:05:00,55.04,55.18,55.03,55.12,34603.0,55.04,55.18,55.03,55.12,34603.0
2019-06-20 14:10:00,55.12,55.12,55.04,55.04,28242.0,55.12,55.12,55.04,55.04,28242.0
2019-06-20 14:15:00,55.04,55.14,55.03,55.11,38095.0,55.04,55.14,55.03,55.11,38095.0
2019-06-20 14:20:00,55.12,55.15,55.09,55.11,40061.0,55.12,55.15,55.09,55.11,40061.0
2019-06-20 14:25:00,55.13,55.17,55.12,55.14,21660.0,55.13,55.17,55.12,55.14,21660.0
2019-06-20 14:30:00,55.15,55.17,55.1,55.16,26457.0,55.15,55.17,55.1,55.16,26457.0
2019-06-20 14:35:00,55.16,55.2,55.14,55.2,15918.0,55.16,55.2,55.14,55.2,15918.0
2019-06-20 14:40:00,55.2,55.28,55.19,55.25,42169.0,55.2,55.28,55.19,55.25,42169.0
2019-06-20 14:45:00,55.25,55.28,55.24,55.27,34088.0,55.25,55.28,55.24,55.27,34088.0
2019-06-20 14:50:00,55.27,55.28,55.24,55.25,18345.0,55.27,55.28,55.24,55.25,18345.0
2019-06-20 14:55:00,55.24,55.28,55.24,55.26,20908.0,55.24,55.28,55.24,55.26,20908.0
2019-06-20 15:00:00,55.25,55.34,55.24,55.31,22667.0,55.25,55.34,55.24,55.31,22667.0
2019-06-20 15:05:00,55.31,55.35,55.29,55.34,19034.0,55.31,55.35,55.29,55.34,19034.0
2019-06-20 15:10:00,55.34,55.38,55.33,55.38,31989.0,55.34,55.38,55.33,55.38,31989.0
2019-06-20 15:15:00,55.37,55.37,55.34,55.35,15521.0,55.37,55.37,55.34,55.35,15521.0
2019-06-20 15:20:00,55.35,55.38,55.33,55.35,23330.0,55.35,55.38,55.33,55.35,23330.0
2019-06-20 15:25:00,55.35,55.41,55.34,55.41,27098.0,55.35,55.41,55.34,55.41,27098.0
2019-06-20 15:30:00,55.4,55.42,55.39,55.41,34303.0,55.4,55.42,55.39,55.41,34303.0
2019-06-20 15:35:00,55.41,55.53,55.41,55.48,42235.0,55.41,55.53,55.41,55.48,42235.0
2019-06-20 15:40:00,55.48,55.5,55.42,55.45,132157.0,55.48,55.5,55.42,55.45,132157.0
2019-06-20 15:45:00,55.44,55.53,55.42,55.48,139290.0,55.44,55.53,55.42,55.48,139290.0
2019-06-20 15:50:00,55.48,55.49,55.42,55.42,151459.0,55.48,55.49,55.42,55.42,151459.0
2019-06-20 15:55:00,55.43,55.47,55.32,55.39,337908.0,55.43,55.47,55.32,55.39,337908.0
2019-06-21 09:30:00,55.55,55.62,55.34,55.45,321212.0,55.55,55.62,55.34,55.45,321212.0
2019-06-21 09:35:00,55.44,55.62,55.41,55.5,54796.0,55.44,55.62,55.41,55.5,54796.0
2019-06-21 09:40:00,55.55,55.56,55.33,55.36,44965.0,55.55,55.56,55.33,55.36,44965.0
2019-06-21 09:45:00,55.4,55.4,55.2,55.25,35334.0,55.4,55.4,55.2,55.25,35334.0
2019-06-21 09:50:00,55.25,55.41,55.21,55.38,33348.0,55.25,55.41,55.21,55.38,33348.0
2019-06-21 09:55:00,55.42,55.46,55.37,55.43,10806.0,55.42,55.46,55.37,55.43,10806.0
2019-06-21 10:00:00,55.44,55.5,55.38,55.5,14131.0,55.44,55.5,55.38,55.5,14131.0
2019-06-21 10:05:00,55.5,55.57,55.41,55.43,17982.0,55.5,55.57,55.41,55.43,17982.0
2019-06-21 10:10:00,55.44,55.49,55.33,55.41,24075.0,55.44,55.49,55.33,55.41,24075.0
2019-06-21 10:15:00,55.44,55.52,55.4,55.49,20887.0,55.44,55.52,55.4,55.49,20887.0
2019-06-21 10:20:00,55.48,55.62,55.48,55.59,35739.0,55.48,55.62,55.48,55.59,35739.0
2019-06-21 10:25:00,55.6,55.69,55.57,55.65,24319.0,55.6,55.69,55.57,55.65,24319.0
2019-06-21 10:30:00,55.65,55.7,55.56,55.66,44525.0,55.65,55.7,55.56,55.66,44525.0
2019-06-21 10:35:00,55.66,55.67,55.57,55.57,14460.0,55.66,55.67,55.57,55.57,14460.0
2019-06-21 10:40:00,55.58,55.68,55.49,55.66,53817.0,55.58,55.68,55.49,55.66,53817.0
2019-06-21 10:45:00,55.67,55.8,55.63,55.8,23824.0,55.67,55.8,55.63,55.8,23824.0
2019-06-21 10:50:00,55.8,55.87,55.78,55.8,39228.0,55.8,55.87,55.78,55.8,39228.0
2019-06-21 10:55:00,55.81,55.84,55.77,55.84,22822.0,55.81,55.84,55.77,55.84,22822.0
2019-06-21 11:00:00,55.84,56.08,55.83,56.07,45441.0,55.84,56.08,55.83,56.07,45441.0
2019-06-21 11:05:00,56.08,56.23,56.08,56.1,28429.0,56.08,56.23,56.08,56.1,28429.0
2019-06-21 11:10:00,56.1,56.11,55.99,56.03,53864.0,56.1,56.11,55.99,56.03,53864.0
2019-06-21 11:15:00,56.03,56.19,56.0,56.19,44766.0,56.03,56.19,56.0,56.19,44766.0
2019-06-21 11:20:00,56.19,56.3,56.14,56.2,64307.0,56.19,56.3,56.14,56.2,64307.0
2019-06-21 11:25:00,56.2,56.24,56.02,56.16,51398.0,56.2,56.24,56.02,56.16,51398.0
2019-06-21 11:30:00,56.15,56.2,56.09,56.19,68671.0,56.15,56.2,56.09,56.19,68671.0
2019-06-21 11:35:00,56.17,56.23,56.16,56.2,89644.0,56.17,56.23,56.16,56.2,89644.0
2019-06-21 11:40:00,56.2,56.22,56.13,56.14,111619.0,56.2,56.22,56.13,56.14,111619.0
2019-06-21 11:45:00,56.14,56.18,56.1,56.12,57721.0,56.14,56.18,56.1,56.12,57721.0
2019-06-21 11:50:00,56.12,56.22,56.12,56.2,36928.0,56.12,56.22,56.12,56.2,36928.0
2019-06-21 11:55:00,56.2,56.25,56.15,56.19,71642.0,56.2,56.25,56.15,56.19,71642.0
2019-06-21 12:00:00,56.18,56.2,56.08,56.11,72032.0,56.18,56.2,56.08,56.11,72032.0
2019-06-21 12:05:00,56.11,56.13,56.03,56.05,35992.0,56.11,56.13,56.03,56.05,35992.0
2019-06-21 12:10:00,56.05,56.11,55.99,56.0,52778.0,56.05,56.11,55.99,56.0,52778.0
2019-06-21 12:15:00,56.0,56.07,55.99,56.0,50598.0,56.0,56.07,55.99,56.0,50598.0
2019-06-21 12:20:00,56.01,56.04,55.91,55.92,28161.0,56.01,56.04,55.91,55.92,28161.0
2019-06-21 12:25:00,55.93,55.98,55.93,55.98,21460.0,55.93,55.98,55.93,55.98,21460.0
2019-06-21 12:30:00,55.97,56.04,55.96,56.04,81166.0,55.97,56.04,55.96,56.04,81166.0
2019-06-21 12:35:00,56.05,56.08,56.02,56.02,18641.0,56.05,56.08,56.02,56.02,18641.0
2019-06-21 12:40:00,56.02,56.02,55.95,55.98,14785.0,56.02,56.02,55.95,55.98,14785.0
2019-06-21 12:45:00,55.99,56.06,55.98,56.06,6927.0,55.99,56.06,55.98,56.06,6927.0
2019-06-21 12:50:00,56.06,56.11,56.05,56.1,5350.0,56.06,56.11,56.05,56.1,5350.0
2019-06-21 12:55:00,56.1,56.13,56.07,56.1,13956.0,56.1,56.13,56.07,56.1,13956.0
2019-06-21 13:00:00,56.11,56.15,56.08,56.13,16482.0,56.11,56.15,56.08,56.13,16482.0
2019-06-21 13:05:00,56.13,56.14,56.08,56.1,10211.0,56.13,56.14,56.08,56.1,10211.0
2019-06-21 13:10:00,56.11,56.12,56.05,56.07,18242.0,56.11,56.12,56.05,56.07,18242.0
2019-06-21 13:15:00,56.06,56.11,56.03,56.11,28472.0,56.06,56.11,56.03,56.11,28472.0
2019-06-21 13:20:00,56.11,56.13,56.08,56.13,27095.0,56.11,56.13,56.08,56.13,27095.0
2019-06-21 13:25:00,56.14,56.17,56.1,56.17,21074.0,56.14,56.17,56.1,56.17,21074.0
2019-06-21 13:30:00,56.16,56.18,56.14,56.17,17636.0,56.16,56.18,56.14,56.17,17636.0
2019-06-21 13:35:00,56.16,56.17,56.13,56.13,16771.0,56.16,56.17,56.13,56.13,16771.0
2019-06-21 13:40:00,56.12,56.14,56.08,56.12,20693.0,56.12,56.14,56.08,56.12,20693.0
2019-06-21 13:45:00,56.12,56.16,56.11,56.14,15828.0,56.12,56.16,56.11,56.14,15828.0
2019-06-21 13:50:00,56.15,56.22,56.12,56.19,56734.0,56.15,56.22,56.12,56.19,56734.0
2019-06-21 13:55:00,56.21,56.29,56.16,56.29,18893.0,56.21,56.29,56.16,56.29,18893.0
2019-06-21 14:00:00,56.3,56.33,56.21,56.26,39270.0,56.3,56.33,56.21,56.26,39270.0
2019-06-21 14:05:00,56.25,56.26,56.22,56.24,14816.0,56.25,56.26,56.22,56.24,14816.0
2019-06-21 14:10:00,56.24,56.27,56.15,56.2,36385.0,56.24,56.27,56.15,56.2,36385.0
2019-06-21 14:15:00,56.21,56.26,56.21,56.25,20135.0,56.21,56.26,56.21,56.25,20135.0
2019-06-21 14:20:00,56.25,56.28,56.21,56.26,46888.0,56.25,56.28,56.21,56.26,46888.0
2019-06-21 14:25:00,56.27,56.29,56.22,56.27,30805.0,56.27,56.29,56.22,56.27,30805.0
2019-06-21 14:30:00,56.27,56.32,56.22,56.31,26482.0,56.27,56.32,56.22,56.31,26482.0
2019-06-21 14:35:00,56.31,56.32,56.26,56.26,29636.0,56.31,56.32,56.26,56.26,29636.0
2019-06-21 14:40:00,56.26,56.32,56.25,56.3,22806.0,56.26,56.32,56.25,56.3,22806.0
2019-06-21 14:45:00,56.31,56.34,56.29,56.34,33803.0,56.31,56.34,56.29,56.34,33803.0
2019-06-21 14:50:00,56.34,56.41,56.34,56.38,30982.0,56.34,56.41,56.34,56.38,30982.0
2019-06-21 14:55:00,56.38,56.4,56.33,56.34,28626.0,56.38,56.4,56.33,56.34,28626.0
2019-06-21 15:00:00,56.35,56.38,56.33,56.35,37500.0,56.35,56.38,56.33,56.35,37500.0
2019-06-21 15:05:00,56.35,56.39,56.27,56.39,39636.0,56.35,56.39,56.27,56.39,39636.0
2019-06-21 15:10:00,56.38,56.4,56.35,56.4,32068.0,56.38,56.4,56.35,56.4,32068.0
2019-06-21 15:15:00,56.4,56.57,56.39,56.54,64999.0,56.4,56.57,56.39,56.54,64999.0
2019-06-21 15:20:00,56.54,56.59,56.5,56.52,45698.0,56.54,56.59,56.5,56.52,45698.0
2019-06-21 15:25:00,56.52,56.57,56.49,56.52,56796.0,56.52,56.57,56.49,56.52,56796.0
2019-06-21 15:30:00,56.53,56.57,56.47,56.5,66524.0,56.53,56.57,56.47,56.5,66524.0
2019-06-21 15:35:00,56.5,56.59,56.49,56.59,42206.0,56.5,56.59,56.49,56.59,42206.0
2019-06-21 15:40:00,56.59,56.71,56.57,56.69,87628.0,56.59,56.71,56.57,56.69,87628.0
2019-06-21 15:45:00,56.69,56.71,56.57,56.67,120441.0,56.69,56.71,56.57,56.67,120441.0
2019-06-21 15:50:00,56.67,56.68,56.59,56.62,232482.0,56.67,56.68,56.59,56.62,232482.0
2019-06-21 15:55:00,56.62,56.66,56.37,56.37,786531.0,56.62,56.66,56.37,56.37,786531.0
2019-06-24 09:30:00,56.36,56.7,56.16,56.32,44922.0,56.36,56.7,56.16,56.32,44922.0
2019-06-24 09:35:00,56.29,56.3,55.83,56.0,73642.0,56.29,56.3,55.83,56.0,73642.0
2019-06-24 09:40:00,55.97,56.03,55.84,55.9,42224.0,55.97,56.03,55.84,55.9,42224.0
2019-06-24 09:45:00,55.91,56.01,55.64,55.72,28423.0,55.91,56.01,55.64,55.72,28423.0
2019-06-24 09:50:00,55.71,55.71,55.44,55.53,59019.0,55.71,55.71,55.44,55.53,59019.0
2019-06-24 09:55:00,55.55,55.6,55.38,55.48,55097.0,55.55,55.6,55.38,55.48,55097.0
2019-06-24 10:00:00,55.46,55.53,55.41,55.52,35312.0,55.46,55.53,55.41,55.52,35312.0
2019-06-24 10:05:00,55.53,55.53,55.36,55.37,32661.0,55.53,55.53,55.36,55.37,32661.0
2019-06-24 10:10:00,55.34,55.59,55.33,55.54,56893.0,55.34,55.59,55.33,55.54,56893.0
2019-06-24 10:15:00,55.54,55.61,55.47,55.5,35421.0,55.54,55.61,55.47,55.5,35421.0
2019-06-24 10:20:00,55.5,55.58,55.49,55.54,34992.0,55.5,55.58,55.49,55.54,34992.0
2019-06-24 10:25:00,55.54,55.54,55.41,55.5,29486.0,55.54,55.54,55.41,55.5,29486.0
2019-06-24 10:30:00,55.51,55.63,55.5,55.53,23898.0,55.51,55.63,55.5,55.53,23898.0
2019-06-24 10:35:00,55.52,55.56,55.49,55.53,13438.0,55.52,55.56,55.49,55.53,13438.0
2019-06-24 10:40:00,55.52,55.57,55.5,55.5,6400.0,55.52,55.57,55.5,55.5,6400.0
2019-06-24 10:45:00,55.52,55.68,55.52,55.65,14041.0,55.52,55.68,55.52,55.65,14041.0
2019-06-24 10:50:00,55.65,55.65,55.59,55.59,10770.0,55.65,55.65,55.59,55.59,10770.0
2019-06-24 10:55:00,55.58,55.6,55.43,55.51,16306.0,55.58,55.6,55.43,55.51,16306.0
2019-06-24 11:00:00,55.52,55.55,55.44,55.5,38037.0,55.52,55.55,55.44,55.5,38037.0
2019-06-24 11:05:00,55.5,55.58,55.45,55.52,39949.0,55.5,55.58,55.45,55.52,39949.0
2019-06-24 11:10:00,55.52,55.58,55.42,55.44,75111.0,55.52,55.58,55.42,55.44,75111.0
2019-06-24 11:15:00,55.42,55.42,55.32,55.33,34084.0,55.42,55.42,55.32,55.33,34084.0
2019-06-24 11:20:00,55.34,55.4,55.27,55.35,30859.0,55.34,55.4,55.27,55.35,30859.0
2019-06-24 11:25:00,55.35,55.43,55.35,55.41,19379.0,55.35,55.43,55.35,55.41,19379.0
2019-06-24 11:30:00,55.41,55.51,55.41,55.47,8704.0,55.41,55.51,55.41,55.47,8704.0
2019-06-24 11:35:00,55.47,55.57,55.45,55.57,12919.0,55.47,55.57,55.45,55.57,12919.0
2019-06-24 11:40:00,55.57,55.59,55.49,55.54,12630.0,55.57,55.59,55.49,55.54,12630.0
2019-06-24 11:45:00,55.52,55.57,55.49,55.51,21276.0,55.52,55.57,55.49,55.51,21276.0
2019-06-24 11:50:00,55.52,55.57,55.51,55.53,7953.0,55.52,55.57,55.51,55.53,7953.0
2019-06-24 11:55:00,55.53,55.55,55.42,55.45,24666.0,55.53,55.55,55.42,55.45,24666.0
2019-06-24 12:00:00,55.45,55.53,55.32,55.34,34103.0,55.45,55.53,55.32,55.34,34103.0
2019-06-24 12:05:00,55.33,55.37,55.2,55.27,44180.0,55.33,55.37,55.2,55.27,44180.0
2019-06-24 12:10:00,55.28,55.32,55.19,55.26,53015.0,55.28,55.32,55.19,55.26,53015.0
2019-06-24 12:15:00,55.26,55.31,55.12,55.18,77051.0,55.26,55.31,55.12,55.18,77051.0
2019-06-24 12:20:00,55.17,55.2,55.1,55.15,30905.0,55.17,55.2,55.1,55.15,30905.0
2019-06-24 12:25:00,55.15,55.19,55.08,55.16,34207.0,55.15,55.19,55.08,55.16,34207.0
2019-06-24 12:30:00,55.16,55.32,55.15,55.31,17551.0,55.16,55.32,55.15,55.31,17551.0
2019-06-24 12:35:00,55.32,55.36,55.26,55.26,14950.0,55.32,55.36,55.26,55.26,14950.0
2019-06-24 12:40:00,55.25,55.3,55.19,55.25,34218.0,55.25,55.3,55.19,55.25,34218.0
2019-06-24 12:45:00,55.25,55.28,55.08,55.11,78595.0,55.25,55.28,55.08,55.11,78595.0
2019-06-24 12:50:00,55.11,55.23,55.09,55.18,21131.0,55.11,55.23,55.09,55.18,21131.0
2019-06-24 12:55:00,55.21,55.22,55.11,55.17,11725.0,55.21,55.22,55.11,55.17,11725.0
2019-06-24 13:00:00,55.18,55.23,55.15,55.17,9438.0,55.18,55.23,55.15,55.17,9438.0
2019-06-24 13:05:00,55.17,55.2,55.12,55.18,14283.0,55.17,55.2,55.12,55.18,14283.0
2019-06-24 13:10:00,55.18,55.22,55.18,55.21,16530.0,55.18,55.22,55.18,55.21,16530.0
2019-06-24 13:15:00,55.22,55.25,55.2,55.24,10100.0,55.22,55.25,55.2,55.24,10100.0
2019-06-24 13:20:00,55.24,55.24,55.18,55.2,9774.0,55.24,55.24,55.18,55.2,9774.0
2019-06-24 13:25:00,55.2,55.2,55.15,55.18,22439.0,55.2,55.2,55.15,55.18,22439.0
2019-06-24 13:30:00,55.17,55.18,55.07,55.11,79103.0,55.17,55.18,55.07,55.11,79103.0
2019-06-24 13:35:00,55.12,55.18,55.08,55.1,52536.0,55.12,55.18,55.08,55.1,52536.0
2019-06-24 13:40:00,55.11,55.13,55.08,55.08,19289.0,55.11,55.13,55.08,55.08,19289.0
2019-06-24 13:45:00,55.07,55.07,54.96,55.01,37740.0,55.07,55.07,54.96,55.01,37740.0
2019-06-24 13:50:00,55.0,55.01,54.7,54.8,76460.0,55.0,55.01,54.7,54.8,76460.0
2019-06-24 13:55:00,54.81,55.01,54.81,54.87,118452.0,54.81,55.01,54.81,54.87,118452.0
2019-06-24 14:00:00,54.86,54.92,54.83,54.84,35151.0,54.86,54.92,54.83,54.84,35151.0
2019-06-24 14:05:00,54.84,54.94,54.79,54.94,77164.0,54.84,54.94,54.79,54.94,77164.0
2019-06-24 14:10:00,54.94,55.01,54.9,54.96,104362.0,54.94,55.01,54.9,54.96,104362.0
2019-06-24 14:15:00,54.95,54.96,54.85,54.86,44024.0,54.95,54.96,54.85,54.86,44024.0
2019-06-24 14:20:00,54.84,54.9,54.82,54.89,38269.0,54.84,54.9,54.82,54.89,38269.0
2019-06-24 14:25:00,54.88,54.92,54.85,54.89,24098.0,54.88,54.92,54.85,54.89,24098.0
2019-06-24 14:30:00,54.9,54.94,54.86,54.9,19037.0,54.9,54.94,54.86,54.9,19037.0
2019-06-24 14:35:00,54.9,54.94,54.88,54.93,8375.0,54.9,54.94,54.88,54.93,8375.0
2019-06-24 14:40:00,54.94,54.95,54.88,54.93,20099.0,54.94,54.95,54.88,54.93,20099.0
2019-06-24 14:45:00,54.93,55.03,54.92,54.99,30113.0,54.93,55.03,54.92,54.99,30113.0
2019-06-24 14:50:00,55.01,55.01,54.96,54.97,8924.0,55.01,55.01,54.96,54.97,8924.0
2019-06-24 14:55:00,54.97,55.03,54.97,54.99,11201.0,54.97,55.03,54.97,54.99,11201.0
2019-06-24 15:00:00,55.0,55.02,54.97,54.98,19425.0,55.0,55.02,54.97,54.98,19425.0
2019-06-24 15:05:00,54.98,55.01,54.85,54.85,25374.0,54.98,55.01,54.85,54.85,25374.0
2019-06-24 15:10:00,54.86,54.93,54.8,54.89,45142.0,54.86,54.93,54.8,54.89,45142.0
2019-06-24 15:15:00,54.9,54.94,54.86,54.94,21114.0,54.9,54.94,54.86,54.94,21114.0
2019-06-24 15:20:00,54.94,55.01,54.94,55.0,22062.0,54.94,55.01,54.94,55.0,22062.0
2019-06-24 15:25:00,54.99,55.08,54.99,55.05,30677.0,54.99,55.08,54.99,55.05,30677.0
2019-06-24 15:30:00,55.05,55.06,55.0,55.01,24611.0,55.05,55.06,55.0,55.01,24611.0
2019-06-24 15:35:00,55.01,55.09,55.0,55.09,48621.0,55.01,55.09,55.0,55.09,48621.0
2019-06-24 15:40:00,55.1,55.31,55.09,55.26,76940.0,55.1,55.31,55.09,55.26,76940.0
2019-06-24 15:45:00,55.26,55.39,55.22,55.36,89781.0,55.26,55.39,55.22,55.36,89781.0
2019-06-24 15:50:00,55.37,55.65,55.35,55.59,161602.0,55.37,55.65,55.35,55.59,161602.0
2019-06-24 15:55:00,55.59,55.65,55.28,55.33,361224.0,55.59,55.65,55.28,55.33,361224.0
2019-06-25 09:30:00,55.39,55.53,55.14,55.27,47862.0,55.39,55.53,55.14,55.27,47862.0
2019-06-25 09:35:00,55.24,55.34,54.88,54.88,29417.0,55.24,55.34,54.88,54.88,29417.0
2019-06-25 09:40:00,54.88,55.02,54.83,55.0,28381.0,54.88,55.02,54.83,55.0,28381.0
2019-06-25 09:45:00,55.01,55.33,54.88,55.33,57093.0,55.01,55.33,54.88,55.33,57093.0
2019-06-25 09:50:00,55.31,55.43,55.24,55.43,66782.0,55.31,55.43,55.24,55.43,66782.0
2019-06-25 09:55:00,55.43,55.47,55.26,55.32,59310.0,55.43,55.47,55.26,55.32,59310.0
2019-06-25 10:00:00,55.36,55.45,55.29,55.32,33397.0,55.36,55.45,55.29,55.32,33397.0
2019-06-25 10:05:00,55.31,55.33,55.06,55.11,183355.0,55.31,55.33,55.06,55.11,183355.0
2019-06-25 10:10:00,55.11,55.15,55.0,55.0,50182.0,55.11,55.15,55.0,55.0,50182.0
2019-06-25 10:15:00,55.01,55.16,55.01,55.08,44655.0,55.01,55.16,55.01,55.08,44655.0
2019-06-25 10:20:00,55.07,55.23,55.06,55.21,41072.0,55.07,55.23,55.06,55.21,41072.0
2019-06-25 10:25:00,55.21,55.35,55.14,55.35,33678.0,55.21,55.35,55.14,55.35,33678.0
2019-06-25 10:30:00,55.36,55.41,55.17,55.2,67823.0,55.36,55.41,55.17,55.2,67823.0
2019-06-25 10:35:00,55.2,55.2,55.08,55.14,37469.0,55.2,55.2,55.08,55.14,37469.0
2019-06-25 10:40:00,55.14,55.2,55.14,55.15,26368.0,55.14,55.2,55.14,55.15,26368.0
2019-06-25 10:45:00,55.16,55.2,55.09,55.09,25547.0,55.16,55.2,55.09,55.09,25547.0
2019-06-25 10:50:00,55.09,55.18,55.07,55.09,32522.0,55.09,55.18,55.07,55.09,32522.0
2019-06-25 10:55:00,55.09,55.14,54.95,54.97,31300.0,55.09,55.14,54.95,54.97,31300.0
2019-06-25 11:00:00,54.98,55.01,54.84,54.85,48030.0,54.98,55.01,54.84,54.85,48030.0
2019-06-25 11:05:00,54.84,55.01,54.81,54.96,62163.0,54.84,55.01,54.81,54.96,62163.0
2019-06-25 11:10:00,54.97,54.99,54.85,54.86,43726.0,54.97,54.99,54.85,54.86,43726.0
2019-06-25 11:15:00,54.87,54.91,54.82,54.87,41048.0,54.87,54.91,54.82,54.87,41048.0
2019-06-25 11:20:00,54.87,54.93,54.83,54.83,127288.0,54.87,54.93,54.83,54.83,127288.0
2019-06-25 11:25:00,54.83,54.83,54.73,54.73,35343.0,54.83,54.83,54.73,54.73,35343.0
2019-06-25 11:30:00,54.74,54.76,54.68,54.71,46061.0,54.74,54.76,54.68,54.71,46061.0
2019-06-25 11:35:00,54.71,54.8,54.64,54.78,87455.0,54.71,54.8,54.64,54.78,87455.0
2019-06-25 11:40:00,54.8,54.9,54.79,54.85,43455.0,54.8,54.9,54.79,54.85,43455.0
2019-06-25 11:45:00,54.85,54.85,54.74,54.75,40290.0,54.85,54.85,54.74,54.75,40290.0
2019-06-25 11:50:00,54.75,54.8,54.69,54.79,45682.0,54.75,54.8,54.69,54.79,45682.0
2019-06-25 11:55:00,54.8,54.86,54.78,54.85,62360.0,54.8,54.86,54.78,54.85,62360.0
2019-06-25 12:00:00,54.85,54.87,54.74,54.75,74690.0,54.85,54.87,54.74,54.75,74690.0
2019-06-25 12:05:00,54.75,54.93,54.73,54.87,111608.0,54.75,54.93,54.73,54.87,111608.0
2019-06-25 12:10:00,54.87,55.02,54.85,54.9,61772.0,54.87,55.02,54.85,54.9,61772.0
2019-06-25 12:15:00,54.89,54.89,54.79,54.8,33689.0,54.89,54.89,54.79,54.8,33689.0
2019-06-25 12:20:00,54.8,54.81,54.67,54.73,27472.0,54.8,54.81,54.67,54.73,27472.0
2019-06-25 12:25:00,54.72,54.74,54.66,54.7,31179.0,54.72,54.74,54.66,54.7,31179.0
2019-06-25 12:30:00,54.7,54.7,54.58,54.62,40944.0,54.7,54.7,54.58,54.62,40944.0
2019-06-25 12:35:00,54.62,54.65,54.42,54.44,53469.0,54.62,54.65,54.42,54.44,53469.0
2019-06-25 12:40:00,54.42,54.49,54.41,54.47,33749.0,54.42,54.49,54.41,54.47,33749.0
2019-06-25 12:45:00,54.47,54.52,54.39,54.48,31635.0,54.47,54.52,54.39,54.48,31635.0
2019-06-25 12:50:00,54.47,54.51,54.41,54.46,29827.0,54.47,54.51,54.41,54.46,29827.0
2019-06-25 12:55:00,54.46,54.48,54.34,54.4,45563.0,54.46,54.48,54.34,54.4,45563.0
2019-06-25 13:00:00,54.39,54.4,54.24,54.35,39791.0,54.39,54.4,54.24,54.35,39791.0
2019-06-25 13:05:00,54.34,54.4,54.28,54.4,34649.0,54.34,54.4,54.28,54.4,34649.0
2019-06-25 13:10:00,54.41,54.42,54.37,54.38,23223.0,54.41,54.42,54.37,54.38,23223.0
2019-06-25 13:15:00,54.37,54.41,54.36,54.4,18593.0,54.37,54.41,54.36,54.4,18593.0
2019-06-25 13:20:00,54.4,54.43,54.36,54.4,29246.0,54.4,54.43,54.36,54.4,29246.0
2019-06-25 13:25:00,54.4,54.42,54.34,54.35,46047.0,54.4,54.42,54.34,54.35,46047.0
2019-06-25 13:30:00,54.34,54.42,54.32,54.4,34578.0,54.34,54.42,54.32,54.4,34578.0
2019-06-25 13:35:00,54.4,54.42,54.32,54.42,37408.0,54.4,54.42,54.32,54.42,37408.0
2019-06-25 13:40:00,54.42,54.49,54.41,54.43,34330.0,54.42,54.49,54.41,54.43,34330.0
2019-06-25 13:45:00,54.42,54.44,54.38,54.39,27648.0,54.42,54.44,54.38,54.39,27648.0
2019-06-25 13:50:00,54.39,54.4,54.25,54.29,33661.0,54.39,54.4,54.25,54.29,33661.0
2019-06-25 13:55:00,54.3,54.3,54.25,54.26,26948.0,54.3,54.3,54.25,54.26,26948.0
2019-06-25 14:00:00,54.26,54.28,54.21,54.24,40160.0,54.26,54.28,54.21,54.24,40160.0
2019-06-25 14:05:00,54.24,54.24,54.15,54.17,59884.0,54.24,54.24,54.15,54.17,59884.0
2019-06-25 14:10:00,54.17,54.19,54.13,54.16,42745.0,54.17,54.19,54.13,54.16,42745.0
2019-06-25 14:15:00,54.15,54.18,54.05,54.05,36893.0,54.15,54.18,54.05,54.05,36893.0
2019-06-25 14:20:00,54.05,54.06,53.91,53.92,65554.0,54.05,54.06,53.91,53.92,65554.0
2019-06-25 14:25:00,53.92,53.97,53.89,53.94,56371.0,53.92,53.97,53.89,53.94,56371.0
2019-06-25 14:30:00,53.95,53.97,53.88,53.97,73394.0,53.95,53.97,53.88,53.97,73394.0
2019-06-25 14:35:00,53.97,53.99,53.82,53.85,51624.0,53.97,53.99,53.82,53.85,51624.0
2019-06-25 14:40:00,53.86,53.91,53.81,53.91,75559.0,53.86,53.91,53.81,53.91,75559.0
2019-06-25 14:45:00,53.91,53.96,53.9,53.95,108422.0,53.91,53.96,53.9,53.95,108422.0
2019-06-25 14:50:00,53.97,54.08,53.96,54.08,47763.0,53.97,54.08,53.96,54.08,47763.0
2019-06-25 14:55:00,54.08,54.09,54.01,54.05,36249.0,54.08,54.09,54.01,54.05,36249.0
2019-06-25 15:00:00,54.05,54.07,54.02,54.05,49841.0,54.05,54.07,54.02,54.05,49841.0
2019-06-25 15:05:00,54.06,54.09,53.95,53.99,38910.0,54.06,54.09,53.95,53.99,38910.0
2019-06-25 15:10:00,54.0,54.02,53.96,53.99,28799.0,54.0,54.02,53.96,53.99,28799.0
2019-06-25 15:15:00,53.99,54.02,53.97,53.98,26754.0,53.99,54.02,53.97,53.98,26754.0
2019-06-25 15:20:00,53.98,54.11,53.98,54.09,46098.0,53.98,54.11,53.98,54.09,46098.0
2019-06-25 15:25:00,54.09,54.13,54.04,54.09,30447.0,54.09,54.13,54.04,54.09,30447.0
2019-06-25 15:30:00,54.09,54.14,54.07,54.1,85330.0,54.09,54.14,54.07,54.1,85330.0
2019-06-25 15:35:00,54.11,54.14,54.05,54.07,53509.0,54.11,54.14,54.05,54.07,53509.0
2019-06-25 15:40:00,54.07,54.17,54.06,54.17,91341.0,54.07,54.17,54.06,54.17,91341.0
2019-06-25 15:45:00,54.16,54.19,54.07,54.12,265846.0,54.16,54.19,54.07,54.12,265846.0
2019-06-25 15:50:00,54.11,54.11,53.85,53.98,198764.0,54.11,54.11,53.85,53.98,198764.0
2019-06-25 15:55:00,53.98,53.98,53.86,53.9,419595.0,53.98,53.98,53.86,53.9,419595.0
2019-06-26 09:30:00,54.08,54.27,53.4,53.44,50316.0,54.08,54.27,53.4,53.44,50316.0
2019-06-26 09:35:00,53.47,53.91,53.47,53.72,38587.0,53.47,53.91,53.47,53.72,38587.0
2019-06-26 09:40:00,53.71,53.73,53.41,53.42,40911.0,53.71,53.73,53.41,53.42,40911.0
2019-06-26 09:45:00,53.39,53.43,53.17,53.26,27991.0,53.39,53.43,53.17,53.26,27991.0
2019-06-26 09:50:00,53.25,53.27,53.01,53.02,59836.0,53.25,53.27,53.01,53.02,59836.0
2019-06-26 09:55:00,53.01,53.01,52.66,52.68,72359.0,53.01,53.01,52.66,52.68,72359.0
2019-06-26 10:00:00,52.67,52.86,52.65,52.67,101015.0,52.67,52.86,52.65,52.67,101015.0
2019-06-26 10:05:00,52.65,52.9,52.52,52.86,77891.0,52.65,52.9,52.52,52.86,77891.0
2019-06-26 10:10:00,52.85,52.9,52.73,52.73,44615.0,52.85,52.9,52.73,52.73,44615.0
2019-06-26 10:15:00,52.73,52.86,52.73,52.82,82339.0,52.73,52.86,52.73,52.82,82339.0
2019-06-26 10:20:00,52.82,52.99,52.8,52.84,65576.0,52.82,52.99,52.8,52.84,65576.0
2019-06-26 10:25:00,52.83,52.95,52.8,52.94,64134.0,52.83,52.95,52.8,52.94,64134.0
2019-06-26 10:30:00,52.94,53.04,52.94,53.02,63224.0,52.94,53.04,52.94,53.02,63224.0
2019-06-26 10:35:00,53.02,53.03,52.97,53.01,52562.0,53.02,53.03,52.97,53.01,52562.0
2019-06-26 10:40:00,53.01,53.11,52.97,53.03,62949.0,53.01,53.11,52.97,53.03,62949.0
2019-06-26 10:45:00,53.04,53.06,52.88,53.02,83792.0,53.04,53.06,52.88,53.02,83792.0
2019-06-26 10:50:00,53.03,53.03,52.77,52.79,56158.0,53.03,53.03,52.77,52.79,56158.0
2019-06-26 10:55:00,52.77,52.82,52.68,52.69,76106.0,52.77,52.82,52.68,52.69,76106.0
2019-06-26 11:00:00,52.69,52.79,52.66,52.79,51191.0,52.69,52.79,52.66,52.79,51191.0
2019-06-26 11:05:00,52.78,52.88,52.77,52.81,78241.0,52.78,52.88,52.77,52.81,78241.0
2019-06-26 11:10:00,52.82,52.83,52.66,52.67,35318.0,52.82,52.83,52.66,52.67,35318.0
2019-06-26 11:15:00,52.67,52.67,52.5,52.56,70881.0,52.67,52.67,52.5,52.56,70881.0
2019-06-26 11:20:00,52.54,52.58,52.45,52.55,59384.0,52.54,52.58,52.45,52.55,59384.0
2019-06-26 11:25:00,52.55,52.6,52.47,52.55,54128.0,52.55,52.6,52.47,52.55,54128.0
2019-06-26 11:30:00,52.55,52.66,52.54,52.62,55679.0,52.55,52.66,52.54,52.62,55679.0
2019-06-26 11:35:00,52.62,52.65,52.54,52.6,54540.0,52.62,52.65,52.54,52.6,54540.0
2019-06-26 11:40:00,52.6,52.63,52.51,52.53,42867.0,52.6,52.63,52.51,52.53,42867.0
2019-06-26 11:45:00,52.51,52.59,52.4,52.48,181228.0,52.51,52.59,52.4,52.48,181228.0
2019-06-26 11:50:00,52.49,52.5,52.39,52.5,47608.0,52.49,52.5,52.39,52.5,47608.0
2019-06-26 11:55:00,52.5,52.58,52.47,52.58,34030.0,52.5,52.58,52.47,52.58,34030.0
2019-06-26 12:00:00,52.58,52.59,52.48,52.5,27030.0,52.58,52.59,52.48,52.5,27030.0
2019-06-26 12:05:00,52.51,52.59,52.49,52.57,36227.0,52.51,52.59,52.49,52.57,36227.0
2019-06-26 12:10:00,52.58,52.86,52.57,52.82,69135.0,52.58,52.86,52.57,52.82,69135.0
2019-06-26 12:15:00,52.82,52.88,52.77,52.82,74783.0,52.82,52.88,52.77,52.82,74783.0
2019-06-26 12:20:00,52.82,52.82,52.72,52.74,27156.0,52.82,52.82,52.72,52.74,27156.0
2019-06-26 12:25:00,52.73,52.78,52.69,52.74,34119.0,52.73,52.78,52.69,52.74,34119.0
2019-06-26 12:30:00,52.73,52.79,52.69,52.79,21936.0,52.73,52.79,52.69,52.79,21936.0
2019-06-26 12:35:00,52.79,52.84,52.76,52.78,24637.0,52.79,52.84,52.76,52.78,24637.0
2019-06-26 12:40:00,52.77,52.85,52.75,52.82,39974.0,52.77,52.85,52.75,52.82,39974.0
2019-06-26 12:45:00,52.81,52.85,52.77,52.8,29234.0,52.81,52.85,52.77,52.8,29234.0
2019-06-26 12:50:00,52.8,52.85,52.75,52.84,36837.0,52.8,52.85,52.75,52.84,36837.0
2019-06-26 12:55:00,52.84,52.85,52.78,52.8,31431.0,52.84,52.85,52.78,52.8,31431.0
2019-06-26 13:00:00,52.8,52.8,52.71,52.72,24930.0,52.8,52.8,52.71,52.72,24930.0
2019-06-26 13:05:00,52.72,52.78,52.71,52.72,23328.0,52.72,52.78,52.71,52.72,23328.0
2019-06-26 13:10:00,52.72,52.78,52.71,52.77,25737.0,52.72,52.78,52.71,52.77,25737.0
2019-06-26 13:15:00,52.76,52.76,52.66,52.67,18177.0,52.76,52.76,52.66,52.67,18177.0
2019-06-26 13:20:00,52.67,52.7,52.65,52.69,27713.0,52.67,52.7,52.65,52.69,27713.0
2019-06-26 13:25:00,52.69,52.7,52.61,52.62,21356.0,52.69,52.7,52.61,52.62,21356.0
2019-06-26 13:30:00,52.62,52.62,52.55,52.57,26971.0,52.62,52.62,52.55,52.57,26971.0
2019-06-26 13:35:00,52.56,52.6,52.53,52.57,25670.0,52.56,52.6,52.53,52.57,25670.0
2019-06-26 13:40:00,52.58,52.58,52.5,52.56,18692.0,52.58,52.58,52.5,52.56,18692.0
2019-06-26 13:45:00,52.55,52.6,52.5,52.55,22285.0,52.55,52.6,52.5,52.55,22285.0
2019-06-26 13:50:00,52.55,52.55,52.49,52.51,20108.0,52.55,52.55,52.49,52.51,20108.0
2019-06-26 13:55:00,52.52,52.56,52.51,52.55,18453.0,52.52,52.56,52.51,52.55,18453.0
2019-06-26 14:00:00,52.55,52.66,52.48,52.65,64137.0,52.55,52.66,52.48,52.65,64137.0
2019-06-26 14:05:00,52.63,52.77,52.63,52.75,52806.0,52.63,52.77,52.63,52.75,52806.0
2019-06-26 14:10:00,52.75,52.86,52.74,52.86,40321.0,52.75,52.86,52.74,52.86,40321.0
2019-06-26 14:15:00,52.86,52.92,52.82,52.82,27765.0,52.86,52.92,52.82,52.82,27765.0
2019-06-26 14:20:00,52.82,52.86,52.79,52.8,27151.0,52.82,52.86,52.79,52.8,27151.0
2019-06-26 14:25:00,52.79,52.94,52.78,52.94,29875.0,52.79,52.94,52.78,52.94,29875.0
2019-06-26 14:30:00,52.94,52.94,52.86,52.92,26092.0,52.94,52.94,52.86,52.92,26092.0
2019-06-26 14:35:00,52.93,52.93,52.8,52.84,30408.0,52.93,52.93,52.8,52.84,30408.0
2019-06-26 14:40:00,52.85,52.87,52.76,52.83,31783.0,52.85,52.87,52.76,52.83,31783.0
2019-06-26 14:45:00,52.83,52.83,52.72,52.79,38209.0,52.83,52.83,52.72,52.79,38209.0
2019-06-26 14:50:00,52.79,52.79,52.69,52.72,24463.0,52.79,52.79,52.69,52.72,24463.0
2019-06-26 14:55:00,52.72,52.78,52.64,52.65,35428.0,52.72,52.78,52.64,52.65,35428.0
2019-06-26 15:00:00,52.65,52.66,52.56,52.57,22577.0,52.65,52.66,52.56,52.57,22577.0
2019-06-26 15:05:00,52.58,52.64,52.56,52.58,33168.0,52.58,52.64,52.56,52.58,33168.0
2019-06-26 15:10:00,52.58,52.62,52.54,52.6,32687.0,52.58,52.62,52.54,52.6,32687.0
2019-06-26 15:15:00,52.6,52.62,52.55,52.58,30656.0,52.6,52.62,52.55,52.58,30656.0
2019-06-26 15:20:00,52.57,52.6,52.53,52.55,24295.0,52.57,52.6,52.53,52.55,24295.0
2019-06-26 15:25:00,52.55,52.57,52.48,52.48,54729.0,52.55,52.57,52.48,52.48,54729.0
2019-06-26 15:30:00,52.48,52.52,52.37,52.39,97982.0,52.48,52.52,52.37,52.39,97982.0
2019-06-26 15:35:00,52.39,52.39,52.31,52.35,103469.0,52.39,52.39,52.31,52.35,103469.0
2019-06-26 15:40:00,52.35,52.37,52.32,52.35,110605.0,52.35,52.37,52.32,52.35,110605.0
2019-06-26 15:45:00,52.35,52.4,52.31,52.36,250499.0,52.35,52.4,52.31,52.36,250499.0
2019-06-26 15:50:00,52.37,52.47,52.29,52.31,281757.0,52.37,52.47,52.29,52.31,281757.0
2019-06-26 15:55:00,52.31,52.32,52.02,52.03,690753.0,52.31,52.32,52.02,52.03,690753.0
2019-06-27 09:30:00,52.02,52.1,51.43,52.0,147967.0,52.02,52.1,51.43,52.0,147967.0
2019-06-27 09:35:00,52.0,52.07,51.78,52.07,53191.0,52.0,52.07,51.78,52.07,53191.0
2019-06-27 09:40:00,52.04,52.07,51.88,51.94,43677.0,52.04,52.07,51.88,51.94,43677.0
2019-06-27 09:45:00,51.97,52.03,51.84,51.93,64464.0,51.97,52.03,51.84,51.93,64464.0
2019-06-27 09:50:00,51.95,52.48,51.91,52.39,128804.0,51.95,52.48,51.91,52.39,128804.0
2019-06-27 09:55:00,52.37,52.71,52.35,52.68,76182.0,52.37,52.71,52.35,52.68,76182.0
2019-06-27 10:00:00,52.69,52.9,52.65,52.8,63789.0,52.69,52.9,52.65,52.8,63789.0
2019-06-27 10:05:00,52.82,52.85,52.7,52.76,36073.0,52.82,52.85,52.7,52.76,36073.0
2019-06-27 10:10:00,52.76,53.01,52.73,52.87,73710.0,52.76,53.01,52.73,52.87,73710.0
2019-06-27 10:15:00,52.89,52.9,52.81,52.84,36074.0,52.89,52.9,52.81,52.84,36074.0
2019-06-27 10:20:00,52.86,53.07,52.85,53.0,126832.0,52.86,53.07,52.85,53.0,126832.0
2019-06-27 10:25:00,53.0,53.04,52.91,52.91,55323.0,53.0,53.04,52.91,52.91,55323.0
2019-06-27 10:30:00,52.92,52.98,52.76,52.77,29573.0,52.92,52.98,52.76,52.77,29573.0
2019-06-27 10:35:00,52.75,52.92,52.74,52.85,70238.0,52.75,52.92,52.74,52.85,70238.0
2019-06-27 10:40:00,52.83,52.83,52.76,52.79,20213.0,52.83,52.83,52.76,52.79,20213.0
2019-06-27 10:45:00,52.78,52.79,52.61,52.62,34196.0,52.78,52.79,52.61,52.62,34196.0
2019-06-27 10:50:00,52.63,52.75,52.62,52.69,95965.0,52.63,52.75,52.62,52.69,95965.0
2019-06-27 10:55:00,52.67,52.7,52.6,52.69,30307.0,52.67,52.7,52.6,52.69,30307.0
2019-06-27 11:00:00,52.68,52.7,52.58,52.67,37544.0,52.68,52.7,52.58,52.67,37544.0
2019-06-27 11:05:00,52.68,52.72,52.66,52.69,25436.0,52.68,52.72,52.66,52.69,25436.0
2019-06-27 11:10:00,52.69,52.72,52.57,52.58,17766.0,52.69,52.72,52.57,52.58,17766.0
2019-06-27 11:15:00,52.57,52.58,52.42,52.45,39596.0,52.57,52.58,52.42,52.45,39596.0
2019-06-27 11:20:00,52.46,52.51,52.32,52.39,107285.0,52.46,52.51,52.32,52.39,107285.0
2019-06-27 11:25:00,52.38,52.45,52.36,52.4,21013.0,52.38,52.45,52.36,52.4,21013.0
2019-06-27 11:30:00,52.41,52.44,52.37,52.37,24593.0,52.41,52.44,52.37,52.37,24593.0
2019-06-27 11:35:00,52.36,52.45,52.34,52.45,80161.0,52.36,52.45,52.34,52.45,80161.0
2019-06-27 11:40:00,52.45,52.47,52.37,52.43,22526.0,52.45,52.47,52.37,52.43,22526.0
2019-06-27 11:45:00,52.45,52.49,52.41,52.48,36978.0,52.45,52.49,52.41,52.48,36978.0
2019-06-27 11:50:00,52.5,52.55,52.44,52.46,20113.0,52.5,52.55,52.44,52.46,20113.0
2019-06-27 11:55:00,52.45,52.5,52.42,52.43,30425.0,52.45,52.5,52.42,52.43,30425.0
2019-06-27 12:00:00,52.45,52.45,52.33,52.33,23823.0,52.45,52.45,52.33,52.33,23823.0
2019-06-27 12:05:00,52.33,52.35,52.3,52.33,38255.0,52.33,52.35,52.3,52.33,38255.0
2019-06-27 12:10:00,52.34,52.42,52.32,52.33,25669.0,52.34,52.42,52.32,52.33,25669.0
2019-06-27 12:15:00,52.34,52.41,52.3,52.37,39164.0,52.34,52.41,52.3,52.37,39164.0
2019-06-27 12:20:00,52.38,52.38,52.31,52.37,25270.0,52.38,52.38,52.31,52.37,25270.0
2019-06-27 12:25:00,52.37,52.37,52.31,52.31,24899.0,52.37,52.37,52.31,52.31,24899.0
2019-06-27 12:30:00,52.3,52.48,52.3,52.46,39048.0,52.3,52.48,52.3,52.46,39048.0
2019-06-27 12:35:00,52.47,52.48,52.38,52.4,23203.0,52.47,52.48,52.38,52.4,23203.0
2019-06-27 12:40:00,52.4,52.41,52.35,52.35,28454.0,52.4,52.41,52.35,52.35,28454.0
2019-06-27 12:45:00,52.36,52.49,52.34,52.45,33573.0,52.36,52.49,52.34,52.45,33573.0
2019-06-27 12:50:00,52.44,52.47,52.42,52.45,14543.0,52.44,52.47,52.42,52.45,14543.0
2019-06-27 12:55:00,52.46,52.51,52.44,52.46,38467.0,52.46,52.51,52.44,52.46,38467.0
2019-06-27 13:00:00,52.46,52.5,52.45,52.48,12797.0,52.46,52.5,52.45,52.48,12797.0
2019-06-27 13:05:00,52.48,52.48,52.44,52.46,27492.0,52.48,52.48,52.44,52.46,27492.0
2019-06-27 13:10:00,52.45,52.46,52.39,52.39,13934.0,52.45,52.46,52.39,52.39,13934.0
2019-06-27 13:15:00,52.39,52.44,52.37,52.39,18237.0,52.39,52.44,52.37,52.39,18237.0
2019-06-27 13:20:00,52.39,52.41,52.33,52.38,26101.0,52.39,52.41,52.33,52.38,26101.0
2019-06-27 13:25:00,52.38,52.45,52.37,52.44,14747.0,52.38,52.45,52.37,52.44,14747.0
2019-06-27 13:30:00,52.44,52.48,52.42,52.48,18882.0,52.44,52.48,52.42,52.48,18882.0
2019-06-27 13:35:00,52.48,52.54,52.46,52.49,28757.0,52.48,52.54,52.46,52.49,28757.0
2019-06-27 13:40:00,52.5,52.56,52.48,52.55,25241.0,52.5,52.56,52.48,52.55,25241.0
2019-06-27 13:45:00,52.55,52.57,52.53,52.56,27233.0,52.55,52.57,52.53,52.56,27233.0
2019-06-27 13:50:00,52.56,52.56,52.49,52.53,19107.0,52.56,52.56,52.49,52.53,19107.0
2019-06-27 13:55:00,52.53,52.53,52.45,52.45,19684.0,52.53,52.53,52.45,52.45,19684.0
2019-06-27 14:00:00,52.46,52.47,52.41,52.44,18152.0,52.46,52.47,52.41,52.44,18152.0
2019-06-27 14:05:00,52.44,52.56,52.43,52.56,40816.0,52.44,52.56,52.43,52.56,40816.0
2019-06-27 14:10:00,52.57,52.73,52.56,52.73,51391.0,52.57,52.73,52.56,52.73,51391.0
2019-06-27 14:15:00,52.73,52.8,52.72,52.76,35865.0,52.73,52.8,52.72,52.76,35865.0
2019-06-27 14:20:00,52.75,52.78,52.71,52.73,23988.0,52.75,52.78,52.71,52.73,23988.0
2019-06-27 14:25:00,52.73,52.8,52.72,52.75,17235.0,52.73,52.8,52.72,52.75,17235.0
2019-06-27 14:30:00,52.76,52.83,52.75,52.82,25299.0,52.76,52.83,52.75,52.82,25299.0
2019-06-27 14:35:00,52.81,52.82,52.68,52.69,18691.0,52.81,52.82,52.68,52.69,18691.0
2019-06-27 14:40:00,52.69,52.71,52.66,52.69,51163.0,52.69,52.71,52.66,52.69,51163.0
2019-06-27 14:45:00,52.69,52.7,52.54,52.58,61370.0,52.69,52.7,52.54,52.58,61370.0
2019-06-27 14:50:00,52.58,52.61,52.55,52.56,34809.0,52.58,52.61,52.55,52.56,34809.0
2019-06-27 14:55:00,52.56,52.59,52.48,52.49,39437.0,52.56,52.59,52.48,52.49,39437.0
2019-06-27 15:00:00,52.48,52.62,52.47,52.62,77603.0,52.48,52.62,52.47,52.62,77603.0
2019-06-27 15:05:00,52.63,52.66,52.6,52.6,43391.0,52.63,52.66,52.6,52.6,43391.0
2019-06-27 15:10:00,52.61,52.7,52.56,52.66,43152.0,52.61,52.7,52.56,52.66,43152.0
2019-06-27 15:15:00,52.66,52.69,52.6,52.67,30661.0,52.66,52.69,52.6,52.67,30661.0
2019-06-27 15:20:00,52.66,52.7,52.63,52.7,39148.0,52.66,52.7,52.63,52.7,39148.0
2019-06-27 15:25:00,52.7,52.74,52.66,52.68,100117.0,52.7,52.74,52.66,52.68,100117.0
2019-06-27 15:30:00,52.68,52.68,52.53,52.59,46243.0,52.68,52.68,52.53,52.59,46243.0
2019-06-27 15:35:00,52.6,52.62,52.56,52.6,43175.0,52.6,52.62,52.56,52.6,43175.0
2019-06-27 15:40:00,52.61,52.64,52.59,52.59,56934.0,52.61,52.64,52.59,52.59,56934.0
2019-06-27 15:45:00,52.59,52.6,52.46,52.46,58875.0,52.59,52.6,52.46,52.46,58875.0
2019-06-27 15:50:00,52.46,52.52,52.44,52.49,156684.0,52.46,52.52,52.44,52.49,156684.0
2019-06-27 15:55:00,52.49,52.59,52.43,52.45,233748.0,52.49,52.59,52.43,52.45,233748.0
2019-06-28 09:30:00,52.46,52.5,51.91,52.0,75548.0,52.46,52.5,51.91,52.0,75548.0
2019-06-28 09:35:00,51.96,52.0,51.27,51.33,87248.0,51.96,52.0,51.27,51.33,87248.0
2019-06-28 09:40:00,51.39,51.86,51.27,51.85,89568.0,51.39,51.86,51.27,51.85,89568.0
2019-06-28 09:45:00,51.85,51.89,51.67,51.67,89803.0,51.85,51.89,51.67,51.67,89803.0
2019-06-28 09:50:00,51.67,51.75,51.5,51.75,70441.0,51.67,51.75,51.5,51.75,70441.0
2019-06-28 09:55:00,51.72,51.85,51.65,51.85,31752.0,51.72,51.85,51.65,51.85,31752.0
2019-06-28 10:00:00,51.85,51.94,51.73,51.75,28645.0,51.85,51.94,51.73,51.75,28645.0
2019-06-28 10:05:00,51.71,51.82,51.67,51.76,49183.0,51.71,51.82,51.67,51.76,49183.0
2019-06-28 10:10:00,51.77,51.83,51.72,51.75,23939.0,51.77,51.83,51.72,51.75,23939.0
2019-06-28 10:15:00,51.76,51.78,51.65,51.65,20743.0,51.76,51.78,51.65,51.65,20743.0
2019-06-28 10:20:00,51.65,51.74,51.57,51.6,54550.0,51.65,51.74,51.57,51.6,54550.0
2019-06-28 10:25:00,51.59,51.62,51.51,51.57,28765.0,51.59,51.62,51.51,51.57,28765.0
2019-06-28 10:30:00,51.58,51.76,51.57,51.73,54268.0,51.58,51.76,51.57,51.73,54268.0
2019-06-28 10:35:00,51.74,51.78,51.64,51.64,27755.0,51.74,51.78,51.64,51.64,27755.0
2019-06-28 10:40:00,51.65,51.67,51.61,51.61,25396.0,51.65,51.67,51.61,51.61,25396.0
2019-06-28 10:45:00,51.6,51.61,51.55,51.61,40970.0,51.6,51.61,51.55,51.61,40970.0
2019-06-28 10:50:00,51.61,51.65,51.51,51.53,61702.0,51.61,51.65,51.51,51.53,61702.0
2019-06-28 10:55:00,51.54,51.67,51.46,51.53,55950.0,51.54,51.67,51.46,51.53,55950.0
2019-06-28 11:00:00,51.53,51.61,51.5,51.6,32225.0,51.53,51.61,51.5,51.6,32225.0
2019-06-28 11:05:00,51.61,51.66,51.58,51.64,27880.0,51.61,51.66,51.58,51.64,27880.0
2019-06-28 11:10:00,51.64,51.8,51.64,51.75,43600.0,51.64,51.8,51.64,51.75,43600.0
2019-06-28 11:15:00,51.75,51.86,51.73,51.85,31159.0,51.75,51.86,51.73,51.85,31159.0
2019-06-28 11:20:00,51.86,51.94,51.83,51.91,108037.0,51.86,51.94,51.83,51.91,108037.0
2019-06-28 11:25:00,51.91,52.06,51.91,51.99,36638.0,51.91,52.06,51.91,51.99,36638.0
2019-06-28 11:30:00,51.98,52.0,51.91,51.96,41779.0,51.98,52.0,51.91,51.96,41779.0
2019-06-28 11:35:00,51.96,51.99,51.85,51.9,53157.0,51.96,51.99,51.85,51.9,53157.0
2019-06-28 11:40:00,51.9,52.0,51.89,51.98,20236.0,51.9,52.0,51.89,51.98,20236.0
2019-06-28 11:45:00,51.98,52.04,51.97,52.0,91766.0,51.98,52.04,51.97,52.0,91766.0
2019-06-28 11:50:00,52.01,52.04,51.97,52.03,28582.0,52.01,52.04,51.97,52.03,28582.0
2019-06-28 11:55:00,52.03,52.05,51.97,51.98,17454.0,52.03,52.05,51.97,51.98,17454.0
2019-06-28 12:00:00,51.97,52.01,51.93,51.98,21645.0,51.97,52.01,51.93,51.98,21645.0
2019-06-28 12:05:00,51.97,52.01,51.97,52.01,16921.0,51.97,52.01,51.97,52.01,16921.0
2019-06-28 12:10:00,52.01,52.02,51.97,52.01,21552.0,52.01,52.02,51.97,52.01,21552.0
2019-06-28 12:15:00,52.01,52.11,52.0,52.11,28885.0,52.01,52.11,52.0,52.11,28885.0
2019-06-28 12:20:00,52.13,52.15,52.09,52.13,45350.0,52.13,52.15,52.09,52.13,45350.0
2019-06-28 12:25:00,52.13,52.13,52.03,52.03,21719.0,52.13,52.13,52.03,52.03,21719.0
2019-06-28 12:30:00,52.03,52.05,52.0,52.04,27039.0,52.03,52.05,52.0,52.04,27039.0
2019-06-28 12:35:00,52.04,52.14,52.01,52.11,23630.0,52.04,52.14,52.01,52.11,23630.0
2019-06-28 12:40:00,52.12,52.15,52.08,52.15,26950.0,52.12,52.15,52.08,52.15,26950.0
2019-06-28 12:45:00,52.15,52.16,52.09,52.15,17282.0,52.15,52.16,52.09,52.15,17282.0
2019-06-28 12:50:00,52.15,52.21,52.12,52.18,34411.0,52.15,52.21,52.12,52.18,34411.0
2019-06-28 12:55:00,52.17,52.28,52.17,52.23,24164.0,52.17,52.28,52.17,52.23,24164.0
2019-06-28 13:00:00,52.23,52.24,52.2,52.23,30949.0,52.23,52.24,52.2,52.23,30949.0
2019-06-28 13:05:00,52.23,52.3,52.22,52.27,46581.0,52.23,52.3,52.22,52.27,46581.0
2019-06-28 13:10:00,52.27,52.38,52.27,52.37,42166.0,52.27,52.38,52.27,52.37,42166.0
2019-06-28 13:15:00,52.37,52.47,52.36,52.44,45323.0,52.37,52.47,52.36,52.44,45323.0
2019-06-28 13:20:00,52.44,52.45,52.38,52.41,30597.0,52.44,52.45,52.38,52.41,30597.0
2019-06-28 13:25:00,52.41,52.5,52.4,52.5,39126.0,52.41,52.5,52.4,52.5,39126.0
2019-06-28 13:30:00,52.49,52.51,52.46,52.48,22373.0,52.49,52.51,52.46,52.48,22373.0
2019-06-28 13:35:00,52.48,52.53,52.47,52.48,30037.0,52.48,52.53,52.47,52.48,30037.0
2019-06-28 13:40:00,52.48,52.52,52.41,52.41,35293.0,52.48,52.52,52.41,52.41,35293.0
2019-06-28 13:45:00,52.41,52.42,52.31,52.32,36327.0,52.41,52.42,52.31,52.32,36327.0
2019-06-28 13:50:00,52.33,52.34,52.25,52.3,45868.0,52.33,52.34,52.25,52.3,45868.0
2019-06-28 13:55:00,52.29,52.31,52.24,52.29,46025.0,52.29,52.31,52.24,52.29,46025.0
2019-06-28 14:00:00,52.29,52.36,52.27,52.34,44026.0,52.29,52.36,52.27,52.34,44026.0
2019-06-28 14:05:00,52.35,52.39,52.33,52.38,23817.0,52.35,52.39,52.33,52.38,23817.0
2019-06-28 14:10:00,52.38,52.42,52.36,52.38,40078.0,52.38,52.42,52.36,52.38,40078.0
2019-06-28 14:15:00,52.37,52.38,52.31,52.35,60592.0,52.37,52.38,52.31,52.35,60592.0
2019-06-28 14:20:00,52.35,52.41,52.34,52.39,35266.0,52.35,52.41,52.34,52.39,35266.0
2019-06-28 14:25:00,52.39,52.44,52.36,52.43,40807.0,52.39,52.44,52.36,52.43,40807.0
2019-06-28 14:30:00,52.43,52.43,52.36,52.38,33798.0,52.43,52.43,52.36,52.38,33798.0
2019-06-28 14:35:00,52.38,52.39,52.31,52.37,79956.0,52.38,52.39,52.31,52.37,79956.0
2019-06-28 14:40:00,52.37,52.4,52.31,52.32,66015.0,52.37,52.4,52.31,52.32,66015.0
2019-06-28 14:45:00,52.32,52.32,52.26,52.27,39718.0,52.32,52.32,52.26,52.27,39718.0
2019-06-28 14:50:00,52.28,52.3,52.24,52.26,42911.0,52.28,52.3,52.24,52.26,42911.0
2019-06-28 14:55:00,52.26,52.3,52.22,52.25,42208.0,52.26,52.3,52.22,52.25,42208.0
2019-06-28 15:00:00,52.24,52.26,52.22,52.24,42987.0,52.24,52.26,52.22,52.24,42987.0
2019-06-28 15:05:00,52.23,52.29,52.22,52.26,46351.0,52.23,52.29,52.22,52.26,46351.0
2019-06-28 15:10:00,52.26,52.34,52.25,52.31,41665.0,52.26,52.34,52.25,52.31,41665.0
2019-06-28 15:15:00,52.3,52.31,52.23,52.27,41004.0,52.3,52.31,52.23,52.27,41004.0
2019-06-28 15:20:00,52.27,52.32,52.26,52.29,42962.0,52.27,52.32,52.26,52.29,42962.0
2019-06-28 15:25:00,52.3,52.35,52.29,52.3,67292.0,52.3,52.35,52.29,52.3,67292.0
2019-06-28 15:30:00,52.29,52.3,52.23,52.27,80493.0,52.29,52.3,52.23,52.27,80493.0
2019-06-28 15:35:00,52.27,52.31,52.18,52.3,85151.0,52.27,52.31,52.18,52.3,85151.0
2019-06-28 15:40:00,52.31,52.35,52.28,52.3,70571.0,52.31,52.35,52.28,52.3,70571.0
2019-06-28 15:45:00,52.29,52.42,52.29,52.39,100573.0,52.29,52.42,52.29,52.39,100573.0
2019-06-28 15:50:00,52.39,52.41,52.21,52.3,192091.0,52.39,52.41,52.21,52.3,192091.0
2019-06-28 15:55:00,52.31,52.46,52.22,52.43,353445.0,52.31,52.46,52.22,52.43,353445.0
2019-07-01 09:30:00,53.05,53.17,52.16,52.16,209872.0,53.05,53.17,52.16,52.16,209872.0
2019-07-01 09:35:00,52.16,52.69,52.06,52.25,113328.0,52.16,52.69,52.06,52.25,113328.0
2019-07-01 09:40:00,52.21,52.28,51.64,52.17,85232.0,52.21,52.28,51.64,52.17,85232.0
2019-07-01 09:45:00,52.18,52.19,51.55,51.65,94969.0,52.18,52.19,51.55,51.65,94969.0
2019-07-01 09:50:00,51.68,51.93,51.65,51.83,89917.0,51.68,51.93,51.65,51.83,89917.0
2019-07-01 09:55:00,51.81,51.89,51.66,51.67,52981.0,51.81,51.89,51.66,51.67,52981.0
2019-07-01 10:00:00,51.71,51.91,51.71,51.82,63329.0,51.71,51.91,51.71,51.82,63329.0
2019-07-01 10:05:00,51.82,51.84,51.53,51.54,191185.0,51.82,51.84,51.53,51.54,191185.0
2019-07-01 10:10:00,51.54,51.56,51.16,51.4,148967.0,51.54,51.56,51.16,51.4,148967.0
2019-07-01 10:15:00,51.4,51.54,51.35,51.36,51449.0,51.4,51.54,51.35,51.36,51449.0
2019-07-01 10:20:00,51.36,51.44,51.23,51.23,54392.0,51.36,51.44,51.23,51.23,54392.0
2019-07-01 10:25:00,51.23,51.23,50.92,51.05,189615.0,51.23,51.23,50.92,51.05,189615.0
2019-07-01 10:30:00,51.05,51.15,51.03,51.07,77559.0,51.05,51.15,51.03,51.07,77559.0
2019-07-01 10:35:00,51.08,51.26,51.07,51.18,56533.0,51.08,51.26,51.07,51.18,56533.0
2019-07-01 10:40:00,51.17,51.25,51.14,51.15,50202.0,51.17,51.25,51.14,51.15,50202.0
2019-07-01 10:45:00,51.15,51.22,51.1,51.17,68077.0,51.15,51.22,51.1,51.17,68077.0
2019-07-01 10:50:00,51.16,51.17,51.05,51.09,61133.0,51.16,51.17,51.05,51.09,61133.0
2019-07-01 10:55:00,51.09,51.14,51.01,51.02,75722.0,51.09,51.14,51.01,51.02,75722.0
2019-07-01 11:00:00,51.02,51.12,50.97,50.99,82017.0,51.02,51.12,50.97,50.99,82017.0
2019-07-01 11:05:00,50.97,51.0,50.82,50.9,123924.0,50.97,51.0,50.82,50.9,123924.0
2019-07-01 11:10:00,50.91,50.93,50.67,50.71,93485.0,50.91,50.93,50.67,50.71,93485.0
2019-07-01 11:15:00,50.71,50.73,50.53,50.55,145317.0,50.71,50.73,50.53,50.55,145317.0
2019-07-01 11:20:00,50.55,50.61,50.45,50.59,111643.0,50.55,50.61,50.45,50.59,111643.0
2019-07-01 11:25:00,50.59,50.98,50.59,50.95,75182.0,50.59,50.98,50.59,50.95,75182.0
2019-07-01 11:30:00,50.95,51.25,50.95,51.2,46286.0,50.95,51.25,50.95,51.2,46286.0
2019-07-01 11:35:00,51.23,51.24,51.14,51.21,47725.0,51.23,51.24,51.14,51.21,47725.0
2019-07-01 11:40:00,51.23,51.34,51.2,51.25,63272.0,51.23,51.34,51.2,51.25,63272.0
2019-07-01 11:45:00,51.26,51.3,51.15,51.19,40059.0,51.26,51.3,51.15,51.19,40059.0
2019-07-01 11:50:00,51.19,51.24,51.16,51.21,52679.0,51.19,51.24,51.16,51.21,52679.0
2019-07-01 11:55:00,51.2,51.24,51.13,51.21,44630.0,51.2,51.24,51.13,51.21,44630.0
2019-07-01 12:00:00,51.23,51.23,51.15,51.15,28888.0,51.23,51.23,51.15,51.15,28888.0
2019-07-01 12:05:00,51.13,51.13,50.99,50.99,39891.0,51.13,51.13,50.99,50.99,39891.0
2019-07-01 12:10:00,51.0,51.13,50.98,51.11,39282.0,51.0,51.13,50.98,51.11,39282.0
2019-07-01 12:15:00,51.11,51.15,51.06,51.08,36555.0,51.11,51.15,51.06,51.08,36555.0
2019-07-01 12:20:00,51.1,51.1,51.03,51.06,27541.0,51.1,51.1,51.03,51.06,27541.0
2019-07-01 12:25:00,51.05,51.07,50.99,51.02,33795.0,51.05,51.07,50.99,51.02,33795.0
2019-07-01 12:30:00,51.02,51.09,51.01,51.07,39066.0,51.02,51.09,51.01,51.07,39066.0
2019-07-01 12:35:00,51.07,51.1,51.03,51.07,42766.0,51.07,51.1,51.03,51.07,42766.0
2019-07-01 12:40:00,51.06,51.1,51.01,51.07,41988.0,51.06,51.1,51.01,51.07,41988.0
2019-07-01 12:45:00,51.06,51.1,51.02,51.02,50121.0,51.06,51.1,51.02,51.02,50121.0
2019-07-01 12:50:00,51.02,51.03,50.97,51.0,31519.0,51.02,51.03,50.97,51.0,31519.0
2019-07-01 12:55:00,50.99,51.01,50.96,50.98,35485.0,50.99,51.01,50.96,50.98,35485.0
2019-07-01 13:00:00,50.98,50.99,50.88,50.92,37484.0,50.98,50.99,50.88,50.92,37484.0
2019-07-01 13:05:00,50.91,50.93,50.86,50.91,34406.0,50.91,50.93,50.86,50.91,34406.0
2019-07-01 13:10:00,50.9,50.91,50.81,50.82,45236.0,50.9,50.91,50.81,50.82,45236.0
2019-07-01 13:15:00,50.81,50.87,50.81,50.87,52757.0,50.81,50.87,50.81,50.87,52757.0
2019-07-01 13:20:00,50.87,50.93,50.81,50.93,23385.0,50.87,50.93,50.81,50.93,23385.0
2019-07-01 13:25:00,50.93,50.95,50.87,50.9,29801.0,50.93,50.95,50.87,50.9,29801.0
2019-07-01 13:30:00,50.9,50.9,50.83,50.84,43611.0,50.9,50.9,50.83,50.84,43611.0
2019-07-01 13:35:00,50.85,50.87,50.8,50.81,43887.0,50.85,50.87,50.8,50.81,43887.0
2019-07-01 13:40:00,50.81,50.84,50.77,50.78,49099.0,50.81,50.84,50.77,50.78,49099.0
2019-07-01 13:45:00,50.79,50.9,50.78,50.87,46578.0,50.79,50.9,50.78,50.87,46578.0
2019-07-01 13:50:00,50.88,50.95,50.86,50.95,45790.0,50.88,50.95,50.86,50.95,45790.0
2019-07-01 13:55:00,50.95,50.98,50.89,50.92,36198.0,50.95,50.98,50.89,50.92,36198.0
2019-07-01 14:00:00,50.92,50.94,50.83,50.85,43136.0,50.92,50.94,50.83,50.85,43136.0
2019-07-01 14:05:00,50.86,50.88,50.81,50.85,140964.0,50.86,50.88,50.81,50.85,140964.0
2019-07-01 14:10:00,50.85,50.99,50.84,50.99,65560.0,50.85,50.99,50.84,50.99,65560.0
2019-07-01 14:15:00,50.99,51.08,50.97,51.06,52948.0,50.99,51.08,50.97,51.06,52948.0
2019-07-01 14:20:00,51.06,51.1,50.98,51.0,58925.0,51.06,51.1,50.98,51.0,58925.0
2019-07-01 14:25:00,51.0,51.03,50.91,50.91,51517.0,51.0,51.03,50.91,50.91,51517.0
2019-07-01 14:30:00,50.91,50.97,50.89,50.94,38824.0,50.91,50.97,50.89,50.94,38824.0
2019-07-01 14:35:00,50.94,50.95,50.85,50.85,28356.0,50.94,50.95,50.85,50.85,28356.0
2019-07-01 14:40:00,50.85,50.88,50.81,50.88,66020.0,50.85,50.88,50.81,50.88,66020.0
2019-07-01 14:45:00,50.88,50.9,50.86,50.86,41931.0,50.88,50.9,50.86,50.86,41931.0
2019-07-01 14:50:00,50.86,50.89,50.83,50.88,158076.0,50.86,50.89,50.83,50.88,158076.0
2019-07-01 14:55:00,50.88,50.98,50.85,50.92,132431.0,50.88,50.98,50.85,50.92,132431.0
2019-07-01 15:00:00,50.93,51.02,50.9,51.01,50005.0,50.93,51.02,50.9,51.01,50005.0
2019-07-01 15:05:00,51.02,51.05,50.97,51.01,33080.0,51.02,51.05,50.97,51.01,33080.0
2019-07-01 15:10:00,51.01,51.12,51.0,51.12,55602.0,51.01,51.12,51.0,51.12,55602.0
2019-07-01 15:15:00,51.12,51.17,51.11,51.16,73059.0,51.12,51.17,51.11,51.16,73059.0
2019-07-01 15:20:00,51.16,51.18,51.13,51.16,79029.0,51.16,51.18,51.13,51.16,79029.0
2019-07-01 15:25:00,51.16,51.22,51.12,51.15,132329.0,51.16,51.22,51.12,51.15,132329.0
2019-07-01 15:30:00,51.15,51.3,51.14,51.2,57695.0,51.15,51.3,51.14,51.2,57695.0
2019-07-01 15:35:00,51.2,51.26,51.14,51.23,71959.0,51.2,51.26,51.14,51.23,71959.0
2019-07-01 15:40:00,51.24,51.27,51.18,51.19,75835.0,51.24,51.27,51.18,51.19,75835.0
2019-07-01 15:45:00,51.18,51.27,51.18,51.27,170282.0,51.18,51.27,51.18,51.27,170282.0
2019-07-01 15:50:00,51.27,51.32,51.23,51.25,144932.0,51.27,51.32,51.23,51.25,144932.0
2019-07-01 15:55:00,51.25,51.39,51.22,51.38,357978.0,51.25,51.39,51.22,51.38,357978.0
2019-07-02 09:30:00,51.35,51.49,50.73,50.73,93423.0,51.35,51.49,50.73,50.73,93423.0
2019-07-02 09:35:00,50.73,51.3,50.69,51.24,110568.0,50.73,51.3,50.69,51.24,110568.0
2019-07-02 09:40:00,51.27,51.28,50.96,51.01,137648.0,51.27,51.28,50.96,51.01,137648.0
2019-07-02 09:45:00,51.0,51.1,50.98,51.0,47985.0,51.0,51.1,50.98,51.0,47985.0
2019-07-02 09:50:00,51.0,51.1,50.89,50.89,31472.0,51.0,51.1,50.89,50.89,31472.0
2019-07-02 09:55:00,50.88,50.97,50.73,50.75,118069.0,50.88,50.97,50.73,50.75,118069.0
2019-07-02 10:00:00,50.8,51.06,50.8,51.05,24650.0,50.8,51.06,50.8,51.05,24650.0
2019-07-02 10:05:00,51.06,51.1,50.99,51.07,24957.0,51.06,51.1,50.99,51.07,24957.0
2019-07-02 10:10:00,51.09,51.1,51.0,51.08,24482.0,51.09,51.1,51.0,51.08,24482.0
2019-07-02 10:15:00,51.09,51.11,50.94,50.98,75456.0,51.09,51.11,50.94,50.98,75456.0
2019-07-02 10:20:00,50.97,51.02,50.93,50.97,23788.0,50.97,51.02,50.93,50.97,23788.0
2019-07-02 10:25:00,50.96,51.15,50.94,51.14,24796.0,50.96,51.15,50.94,51.14,24796.0
2019-07-02 10:30:00,51.13,51.19,51.05,51.18,32573.0,51.13,51.19,51.05,51.18,32573.0
2019-07-02 10:35:00,51.16,51.16,51.05,51.07,29065.0,51.16,51.16,51.05,51.07,29065.0
2019-07-02 10:40:00,51.07,51.2,51.02,51.2,42089.0,51.07,51.2,51.02,51.2,42089.0
2019-07-02 10:45:00,51.2,51.24,51.15,51.18,49259.0,51.2,51.24,51.15,51.18,49259.0
2019-07-02 10:50:00,51.18,51.18,51.11,51.15,52492.0,51.18,51.18,51.11,51.15,52492.0
2019-07-02 10:55:00,51.15,51.18,51.1,51.18,31054.0,51.15,51.18,51.1,51.18,31054.0
2019-07-02 11:00:00,51.18,51.2,51.11,51.14,39011.0,51.18,51.2,51.11,51.14,39011.0
2019-07-02 11:05:00,51.15,51.17,51.08,51.09,27607.0,51.15,51.17,51.08,51.09,27607.0
2019-07-02 11:10:00,51.09,51.12,51.05,51.07,48770.0,51.09,51.12,51.05,51.07,48770.0
2019-07-02 11:15:00,51.07,51.18,51.06,51.16,42356.0,51.07,51.18,51.06,51.16,42356.0
2019-07-02 11:20:00,51.17,51.27,51.09,51.13,40085.0,51.17,51.27,51.09,51.13,40085.0
2019-07-02 11:25:00,51.14,51.22,51.14,51.19,53182.0,51.14,51.22,51.14,51.19,53182.0
2019-07-02 11:30:00,51.19,51.2,51.07,51.1,124828.0,51.19,51.2,51.07,51.1,124828.0
2019-07-02 11:35:00,51.1,51.16,51.09,51.14,26661.0,51.1,51.16,51.09,51.14,26661.0
2019-07-02 11:40:00,51.14,51.2,51.06,51.19,123168.0,51.14,51.2,51.06,51.19,123168.0
2019-07-02 11:45:00,51.18,51.21,51.14,51.2,16169.0,51.18,51.21,51.14,51.2,16169.0
2019-07-02 11:50:00,51.2,51.2,51.11,51.15,16878.0,51.2,51.2,51.11,51.15,16878.0
2019-07-02 11:55:00,51.15,51.19,51.14,51.18,13275.0,51.15,51.19,51.14,51.18,13275.0
2019-07-02 12:00:00,51.18,51.2,51.14,51.15,20826.0,51.18,51.2,51.14,51.15,20826.0
2019-07-02 12:05:00,51.15,51.26,51.15,51.25,18906.0,51.15,51.26,51.15,51.25,18906.0
2019-07-02 12:10:00,51.26,51.26,51.19,51.2,21853.0,51.26,51.26,51.19,51.2,21853.0
2019-07-02 12:15:00,51.2,51.34,51.19,51.27,23433.0,51.2,51.34,51.19,51.27,23433.0
2019-07-02 12:20:00,51.28,51.33,51.27,51.29,12870.0,51.28,51.33,51.27,51.29,12870.0
2019-07-02 12:25:00,51.29,51.32,51.22,51.26,15510.0,51.29,51.32,51.22,51.26,15510.0
2019-07-02 12:30:00,51.26,51.3,51.23,51.29,25345.0,51.26,51.3,51.23,51.29,25345.0
2019-07-02 12:35:00,51.29,51.35,51.28,51.3,16933.0,51.29,51.35,51.28,51.3,16933.0
2019-07-02 12:40:00,51.3,51.32,51.28,51.32,13066.0,51.3,51.32,51.28,51.32,13066.0
2019-07-02 12:45:00,51.32,51.39,51.32,51.36,26801.0,51.32,51.39,51.32,51.36,26801.0
2019-07-02 12:50:00,51.36,51.36,51.31,51.34,10897.0,51.36,51.36,51.31,51.34,10897.0
2019-07-02 12:55:00,51.35,51.4,51.33,51.39,17420.0,51.35,51.4,51.33,51.39,17420.0
2019-07-02 13:00:00,51.39,51.4,51.37,51.38,20131.0,51.39,51.4,51.37,51.38,20131.0
2019-07-02 13:05:00,51.38,51.47,51.37,51.47,67864.0,51.38,51.47,51.37,51.47,67864.0
2019-07-02 13:10:00,51.46,51.59,51.46,51.48,42461.0,51.46,51.59,51.46,51.48,42461.0
2019-07-02 13:15:00,51.48,51.52,51.46,51.51,82838.0,51.48,51.52,51.46,51.51,82838.0
2019-07-02 13:20:00,51.53,51.56,51.52,51.54,18651.0,51.53,51.56,51.52,51.54,18651.0
2019-07-02 13:25:00,51.53,51.71,51.53,51.65,37840.0,51.53,51.71,51.53,51.65,37840.0
2019-07-02 13:30:00,51.65,51.67,51.6,51.63,28009.0,51.65,51.67,51.6,51.63,28009.0
2019-07-02 13:35:00,51.63,51.71,51.62,51.67,33862.0,51.63,51.71,51.62,51.67,33862.0
2019-07-02 13:40:00,51.65,51.66,51.61,51.64,17232.0,51.65,51.66,51.61,51.64,17232.0
2019-07-02 13:45:00,51.64,51.69,51.63,51.66,23243.0,51.64,51.69,51.63,51.66,23243.0
2019-07-02 13:50:00,51.66,51.66,51.59,51.61,27324.0,51.66,51.66,51.59,51.61,27324.0
2019-07-02 13:55:00,51.61,51.64,51.59,51.64,28434.0,51.61,51.64,51.59,51.64,28434.0
2019-07-02 14:00:00,51.63,51.74,51.63,51.72,42678.0,51.63,51.74,51.63,51.72,42678.0
2019-07-02 14:05:00,51.72,51.75,51.69,51.74,48019.0,51.72,51.75,51.69,51.74,48019.0
2019-07-02 14:10:00,51.72,51.73,51.69,51.72,22941.0,51.72,51.73,51.69,51.72,22941.0
2019-07-02 14:15:00,51.72,51.75,51.54,51.54,33406.0,51.72,51.75,51.54,51.54,33406.0
2019-07-02 14:20:00,51.55,51.57,51.48,51.52,33330.0,51.55,51.57,51.48,51.52,33330.0
2019-07-02 14:25:00,51.53,51.57,51.51,51.53,20013.0,51.53,51.57,51.51,51.53,20013.0
2019-07-02 14:30:00,51.53,51.55,51.49,51.52,23399.0,51.53,51.55,51.49,51.52,23399.0
2019-07-02 14:35:00,51.52,51.53,51.49,51.53,36493.0,51.52,51.53,51.49,51.53,36493.0
2019-07-02 14:40:00,51.53,51.56,51.49,51.5,41406.0,51.53,51.56,51.49,51.5,41406.0
2019-07-02 14:45:00,51.5,51.51,51.44,51.45,20775.0,51.5,51.51,51.44,51.45,20775.0
2019-07-02 14:50:00,51.44,51.48,51.42,51.48,29116.0,51.44,51.48,51.42,51.48,29116.0
2019-07-02 14:55:00,51.47,51.51,51.46,51.47,27734.0,51.47,51.51,51.46,51.47,27734.0
2019-07-02 15:00:00,51.48,51.5,51.43,51.48,29674.0,51.48,51.5,51.43,51.48,29674.0
2019-07-02 15:05:00,51.49,51.55,51.46,51.55,67904.0,51.49,51.55,51.46,51.55,67904.0
2019-07-02 15:10:00,51.55,51.57,51.48,51.51,49239.0,51.55,51.57,51.48,51.51,49239.0
2019-07-02 15:15:00,51.51,51.62,51.49,51.55,35481.0,51.51,51.62,51.49,51.55,35481.0
2019-07-02 15:20:00,51.54,51.56,51.49,51.5,43279.0,51.54,51.56,51.49,51.5,43279.0
2019-07-02 15:25:00,51.51,51.54,51.49,51.51,37861.0,51.51,51.54,51.49,51.51,37861.0
2019-07-02 15:30:00,51.5,51.56,51.49,51.5,65201.0,51.5,51.56,51.49,51.5,65201.0
2019-07-02 15:35:00,51.5,51.54,51.45,51.48,29229.0,51.5,51.54,51.45,51.48,29229.0
2019-07-02 15:40:00,51.49,51.53,51.39,51.4,71983.0,51.49,51.53,51.39,51.4,71983.0
2019-07-02 15:45:00,51.4,51.41,51.29,51.3,62301.0,51.4,51.41,51.29,51.3,62301.0
2019-07-02 15:50:00,51.3,51.5,51.29,51.46,86467.0,51.3,51.5,51.29,51.46,86467.0
2019-07-02 15:55:00,51.46,51.54,51.41,51.53,161360.0,51.46,51.54,51.41,51.53,161360.0
2019-07-03 09:30:00,51.42,51.75,51.38,51.58,72755.0,51.42,51.75,51.38,51.58,72755.0
2019-07-03 09:35:00,51.58,51.77,51.37,51.39,70073.0,51.58,51.77,51.37,51.39,70073.0
2019-07-03 09:40:00,51.38,51.77,51.3,51.71,44125.0,51.38,51.77,51.3,51.71,44125.0
2019-07-03 09:45:00,51.7,51.81,51.64,51.73,54956.0,51.7,51.81,51.64,51.73,54956.0
2019-07-03 09:50:00,51.73,51.85,51.71,51.81,26164.0,51.73,51.85,51.71,51.81,26164.0
2019-07-03 09:55:00,51.82,52.02,51.76,52.0,50798.0,51.82,52.02,51.76,52.0,50798.0
2019-07-03 10:00:00,52.01,52.04,51.83,51.83,41665.0,52.01,52.04,51.83,51.83,41665.0
2019-07-03 10:05:00,51.83,51.87,51.7,51.72,46262.0,51.83,51.87,51.7,51.72,46262.0
2019-07-03 10:10:00,51.73,51.82,51.6,51.81,102673.0,51.73,51.82,51.6,51.81,102673.0
2019-07-03 10:15:00,51.81,51.84,51.5,51.6,53769.0,51.81,51.84,51.5,51.6,53769.0
2019-07-03 10:20:00,51.6,51.71,51.59,51.66,25482.0,51.6,51.71,51.59,51.66,25482.0
2019-07-03 10:25:00,51.68,51.78,51.67,51.74,24960.0,51.68,51.78,51.67,51.74,24960.0
2019-07-03 10:30:00,51.74,51.83,51.71,51.77,16836.0,51.74,51.83,51.71,51.77,16836.0
2019-07-03 10:35:00,51.78,51.92,51.75,51.84,27193.0,51.78,51.92,51.75,51.84,27193.0
2019-07-03 10:40:00,51.83,51.87,51.76,51.79,33020.0,51.83,51.87,51.76,51.79,33020.0
2019-07-03 10:45:00,51.79,51.85,51.79,51.84,18515.0,51.79,51.85,51.79,51.84,18515.0
2019-07-03 10:50:00,51.84,51.85,51.68,51.68,14764.0,51.84,51.85,51.68,51.68,14764.0
2019-07-03 10:55:00,51.68,51.76,51.62,51.68,35438.0,51.68,51.76,51.62,51.68,35438.0
2019-07-03 11:00:00,51.7,51.84,51.67,51.75,20159.0,51.7,51.84,51.67,51.75,20159.0
2019-07-03 11:05:00,51.72,51.72,51.63,51.66,22651.0,51.72,51.72,51.63,51.66,22651.0
2019-07-03 11:10:00,51.66,51.71,51.63,51.64,19504.0,51.66,51.71,51.63,51.64,19504.0
2019-07-03 11:15:00,51.63,51.64,51.56,51.57,26776.0,51.63,51.64,51.56,51.57,26776.0
2019-07-03 11:20:00,51.57,51.57,51.46,51.46,22026.0,51.57,51.57,51.46,51.46,22026.0
2019-07-03 11:25:00,51.46,51.53,51.43,51.51,23900.0,51.46,51.53,51.43,51.51,23900.0
2019-07-03 11:30:00,51.51,51.68,51.51,51.64,39614.0,51.51,51.68,51.51,51.64,39614.0
2019-07-03 11:35:00,51.63,51.74,51.62,51.68,40375.0,51.63,51.74,51.62,51.68,40375.0
2019-07-03 11:40:00,51.69,51.72,51.67,51.71,20948.0,51.69,51.72,51.67,51.71,20948.0
2019-07-03 11:45:00,51.7,51.75,51.65,51.66,28138.0,51.7,51.75,51.65,51.66,28138.0
2019-07-03 11:50:00,51.66,51.67,51.57,51.59,27794.0,51.66,51.67,51.57,51.59,27794.0
2019-07-03 11:55:00,51.58,51.63,51.54,51.57,28794.0,51.58,51.63,51.54,51.57,28794.0
2019-07-03 12:00:00,51.57,51.6,51.51,51.54,26025.0,51.57,51.6,51.51,51.54,26025.0
2019-07-03 12:05:00,51.55,51.58,51.41,51.48,33920.0,51.55,51.58,51.41,51.48,33920.0
2019-07-03 12:10:00,51.48,51.49,51.36,51.4,47943.0,51.48,51.49,51.36,51.4,47943.0
2019-07-03 12:15:00,51.41,51.5,51.4,51.48,47159.0,51.41,51.5,51.4,51.48,47159.0
2019-07-03 12:20:00,51.48,51.53,51.45,51.49,32947.0,51.48,51.53,51.45,51.49,32947.0
2019-07-03 12:25:00,51.49,51.5,51.4,51.42,28515.0,51.49,51.5,51.4,51.42,28515.0
2019-07-03 12:30:00,51.43,51.43,51.3,51.35,50989.0,51.43,51.43,51.3,51.35,50989.0
2019-07-03 12:35:00,51.36,51.41,51.23,51.34,67744.0,51.36,51.41,51.23,51.34,67744.0
2019-07-03 12:40:00,51.35,51.37,51.29,51.31,50493.0,51.35,51.37,51.29,51.31,50493.0
2019-07-03 12:45:00,51.31,51.33,51.21,51.25,66087.0,51.31,51.33,51.21,51.25,66087.0
2019-07-03 12:50:00,51.27,51.32,51.15,51.18,96230.0,51.27,51.32,51.15,51.18,96230.0
2019-07-03 12:55:00,51.19,51.36,51.18,51.33,94245.0,51.19,51.36,51.18,51.33,94245.0
2019-07-05 09:30:00,51.14,51.31,51.11,51.21,37190.0,51.14,51.31,51.11,51.21,37190.0
2019-07-05 09:35:00,51.21,51.62,51.2,51.56,29696.0,51.21,51.62,51.2,51.56,29696.0
2019-07-05 09:40:00,51.58,51.73,51.52,51.7,28874.0,51.58,51.73,51.52,51.7,28874.0
2019-07-05 09:45:00,51.7,52.15,51.68,52.14,40769.0,51.7,52.15,51.68,52.14,40769.0
2019-07-05 09:50:00,52.15,52.24,52.01,52.07,32043.0,52.15,52.24,52.01,52.07,32043.0
2019-07-05 09:55:00,52.08,52.12,51.89,51.91,19094.0,52.08,52.12,51.89,51.91,19094.0
2019-07-05 10:00:00,51.93,51.99,51.89,51.92,36303.0,51.93,51.99,51.89,51.92,36303.0
2019-07-05 10:05:00,51.92,51.93,51.81,51.92,33882.0,51.92,51.93,51.81,51.92,33882.0
2019-07-05 10:10:00,51.91,51.95,51.85,51.9,43086.0,51.91,51.95,51.85,51.9,43086.0
2019-07-05 10:15:00,51.89,51.89,51.75,51.79,33347.0,51.89,51.89,51.75,51.79,33347.0
2019-07-05 10:20:00,51.79,51.81,51.63,51.67,31530.0,51.79,51.81,51.63,51.67,31530.0
2019-07-05 10:25:00,51.67,51.74,51.52,51.55,38975.0,51.67,51.74,51.52,51.55,38975.0
2019-07-05 10:30:00,51.56,51.59,51.44,51.46,37927.0,51.56,51.59,51.44,51.46,37927.0
2019-07-05 10:35:00,51.46,51.48,51.32,51.36,31305.0,51.46,51.48,51.32,51.36,31305.0
2019-07-05 10:40:00,51.37,51.46,51.29,51.33,42609.0,51.37,51.46,51.29,51.33,42609.0
2019-07-05 10:45:00,51.33,51.58,51.32,51.49,37313.0,51.33,51.58,51.32,51.49,37313.0
2019-07-05 10:50:00,51.5,51.55,51.45,51.53,23525.0,51.5,51.55,51.45,51.53,23525.0
2019-07-05 10:55:00,51.52,51.52,51.42,51.46,20205.0,51.52,51.52,51.42,51.46,20205.0
2019-07-05 11:00:00,51.47,51.52,51.43,51.46,17098.0,51.47,51.52,51.43,51.46,17098.0
2019-07-05 11:05:00,51.47,51.53,51.46,51.5,20316.0,51.47,51.53,51.46,51.5,20316.0
2019-07-05 11:10:00,51.49,51.61,51.47,51.58,18376.0,51.49,51.61,51.47,51.58,18376.0
2019-07-05 11:15:00,51.58,51.64,51.53,51.64,17143.0,51.58,51.64,51.53,51.64,17143.0
2019-07-05 11:20:00,51.65,51.66,51.56,51.58,17410.0,51.65,51.66,51.56,51.58,17410.0
2019-07-05 11:25:00,51.59,51.62,51.54,51.58,16404.0,51.59,51.62,51.54,51.58,16404.0
2019-07-05 11:30:00,51.57,51.61,51.51,51.58,37559.0,51.57,51.61,51.51,51.58,37559.0
2019-07-05 11:35:00,51.59,51.6,51.45,51.45,25971.0,51.59,51.6,51.45,51.45,25971.0
2019-07-05 11:40:00,51.46,51.48,51.41,51.47,20594.0,51.46,51.48,51.41,51.47,20594.0
2019-07-05 11:45:00,51.46,51.46,51.37,51.39,19670.0,51.46,51.46,51.37,51.39,19670.0
2019-07-05 11:50:00,51.4,51.41,51.35,51.39,11940.0,51.4,51.41,51.35,51.39,11940.0
2019-07-05 11:55:00,51.37,51.47,51.36,51.47,7707.0,51.37,51.47,51.36,51.47,7707.0
2019-07-05 12:00:00,51.47,51.56,51.46,51.55,11906.0,51.47,51.56,51.46,51.55,11906.0
2019-07-05 12:05:00,51.55,51.58,51.5,51.55,11640.0,51.55,51.58,51.5,51.55,11640.0
2019-07-05 12:10:00,51.55,51.56,51.52,51.53,16571.0,51.55,51.56,51.52,51.53,16571.0
2019-07-05 12:15:00,51.53,51.58,51.51,51.53,10475.0,51.53,51.58,51.51,51.53,10475.0
2019-07-05 12:20:00,51.52,51.53,51.45,51.53,18033.0,51.52,51.53,51.45,51.53,18033.0
2019-07-05 12:25:00,51.53,51.55,51.49,51.49,21161.0,51.53,51.55,51.49,51.49,21161.0
2019-07-05 12:30:00,51.51,51.57,51.5,51.57,8053.0,51.51,51.57,51.5,51.57,8053.0
2019-07-05 12:35:00,51.57,51.62,51.54,51.58,21497.0,51.57,51.62,51.54,51.58,21497.0
2019-07-05 12:40:00,51.59,51.62,51.54,51.58,23062.0,51.59,51.62,51.54,51.58,23062.0
2019-07-05 12:45:00,51.59,51.66,51.58,51.61,9842.0,51.59,51.66,51.58,51.61,9842.0
2019-07-05 12:50:00,51.6,51.63,51.59,51.59,9801.0,51.6,51.63,51.59,51.59,9801.0
2019-07-05 12:55:00,51.59,51.68,51.59,51.68,10768.0,51.59,51.68,51.59,51.68,10768.0
2019-07-05 13:00:00,51.69,51.69,51.54,51.6,12234.0,51.69,51.69,51.54,51.6,12234.0
2019-07-05 13:05:00,51.59,51.63,51.57,51.61,7496.0,51.59,51.63,51.57,51.61,7496.0
2019-07-05 13:10:00,51.62,51.64,51.61,51.62,4386.0,51.62,51.64,51.61,51.62,4386.0
2019-07-05 13:15:00,51.62,51.67,51.61,51.65,8705.0,51.62,51.67,51.61,51.65,8705.0
2019-07-05 13:20:00,51.65,51.7,51.65,51.68,10152.0,51.65,51.7,51.65,51.68,10152.0
2019-07-05 13:25:00,51.7,51.7,51.59,51.6,13937.0,51.7,51.7,51.59,51.6,13937.0
2019-07-05 13:30:00,51.6,51.68,51.59,51.61,24877.0,51.6,51.68,51.59,51.61,24877.0
2019-07-05 13:35:00,51.62,51.66,51.58,51.65,27576.0,51.62,51.66,51.58,51.65,27576.0
2019-07-05 13:40:00,51.65,51.67,51.62,51.67,16192.0,51.65,51.67,51.62,51.67,16192.0
2019-07-05 13:45:00,51.65,51.65,51.58,51.62,14127.0,51.65,51.65,51.58,51.62,14127.0
2019-07-05 13:50:00,51.63,51.64,51.56,51.58,26261.0,51.63,51.64,51.56,51.58,26261.0
2019-07-05 13:55:00,51.57,51.63,51.57,51.62,7565.0,51.57,51.63,51.57,51.62,7565.0
2019-07-05 14:00:00,51.62,51.66,51.61,51.63,14829.0,51.62,51.66,51.61,51.63,14829.0
2019-07-05 14:05:00,51.64,51.66,51.59,51.59,8598.0,51.64,51.66,51.59,51.59,8598.0
2019-07-05 14:10:00,51.6,51.61,51.57,51.6,12692.0,51.6,51.61,51.57,51.6,12692.0
2019-07-05 14:15:00,51.59,51.6,51.55,51.6,22391.0,51.59,51.6,51.55,51.6,22391.0
2019-07-05 14:20:00,51.61,51.65,51.59,51.61,15721.0,51.61,51.65,51.59,51.61,15721.0
2019-07-05 14:25:00,51.61,51.66,51.58,51.6,41531.0,51.61,51.66,51.58,51.6,41531.0
2019-07-05 14:30:00,51.59,51.6,51.54,51.57,14050.0,51.59,51.6,51.54,51.57,14050.0
2019-07-05 14:35:00,51.58,51.61,51.53,51.58,13964.0,51.58,51.61,51.53,51.58,13964.0
2019-07-05 14:40:00,51.58,51.59,51.52,51.58,15558.0,51.58,51.59,51.52,51.58,15558.0
2019-07-05 14:45:00,51.58,51.65,51.57,51.64,12195.0,51.58,51.65,51.57,51.64,12195.0
2019-07-05 14:50:00,51.63,51.69,51.62,51.69,14050.0,51.63,51.69,51.62,51.69,14050.0
2019-07-05 14:55:00,51.69,51.72,51.67,51.69,12472.0,51.69,51.72,51.67,51.69,12472.0
2019-07-05 15:00:00,51.69,51.7,51.62,51.64,25085.0,51.69,51.7,51.62,51.64,25085.0
2019-07-05 15:05:00,51.64,51.64,51.6,51.61,16138.0,51.64,51.64,51.6,51.61,16138.0
2019-07-05 15:10:00,51.62,51.64,51.55,51.59,37966.0,51.62,51.64,51.55,51.59,37966.0
2019-07-05 15:15:00,51.6,51.63,51.6,51.61,11227.0,51.6,51.63,51.6,51.61,11227.0
2019-07-05 15:20:00,51.61,51.63,51.6,51.62,16419.0,51.61,51.63,51.6,51.62,16419.0
2019-07-05 15:25:00,51.62,51.62,51.54,51.57,22000.0,51.62,51.62,51.54,51.57,22000.0
2019-07-05 15:30:00,51.57,51.58,51.5,51.51,35648.0,51.57,51.58,51.5,51.51,35648.0
2019-07-05 15:35:00,51.51,51.54,51.5,51.51,21659.0,51.51,51.54,51.5,51.51,21659.0
2019-07-05 15:40:00,51.51,51.52,51.47,51.48,20552.0,51.51,51.52,51.47,51.48,20552.0
2019-07-05 15:45:00,51.49,51.54,51.46,51.48,55814.0,51.49,51.54,51.46,51.48,55814.0
2019-07-05 15:50:00,51.48,51.49,51.36,51.39,88696.0,51.48,51.49,51.36,51.39,88696.0
2019-07-05 15:55:00,51.39,51.48,51.37,51.48,119619.0,51.39,51.48,51.37,51.48,119619.0
2019-07-08 09:30:00,51.29,51.47,51.17,51.47,33980.0,51.29,51.47,51.17,51.47,33980.0
2019-07-08 09:35:00,51.48,51.52,51.35,51.35,35786.0,51.48,51.52,51.35,51.35,35786.0
2019-07-08 09:40:00,51.34,51.43,51.22,51.28,23010.0,51.34,51.43,51.22,51.28,23010.0
2019-07-08 09:45:00,51.25,51.26,50.93,51.04,41231.0,51.25,51.26,50.93,51.04,41231.0
2019-07-08 09:50:00,51.02,51.21,51.0,51.08,19074.0,51.02,51.21,51.0,51.08,19074.0
2019-07-08 09:55:00,51.07,51.24,51.07,51.23,18473.0,51.07,51.24,51.07,51.23,18473.0
2019-07-08 10:00:00,51.22,51.22,51.09,51.12,40642.0,51.22,51.22,51.09,51.12,40642.0
2019-07-08 10:05:00,51.12,51.13,51.04,51.09,18740.0,51.12,51.13,51.04,51.09,18740.0
2019-07-08 10:10:00,51.1,51.15,51.08,51.11,18958.0,51.1,51.15,51.08,51.11,18958.0
2019-07-08 10:15:00,51.11,51.18,51.09,51.11,15043.0,51.11,51.18,51.09,51.11,15043.0
2019-07-08 10:20:00,51.14,51.14,51.06,51.07,12464.0,51.14,51.14,51.06,51.07,12464.0
2019-07-08 10:25:00,51.07,51.11,50.95,50.96,22675.0,51.07,51.11,50.95,50.96,22675.0
2019-07-08 10:30:00,50.97,50.97,50.83,50.85,15444.0,50.97,50.97,50.83,50.85,15444.0
2019-07-08 10:35:00,50.85,50.86,50.79,50.83,22917.0,50.85,50.86,50.79,50.83,22917.0
2019-07-08 10:40:00,50.84,50.91,50.82,50.87,19410.0,50.84,50.91,50.82,50.87,19410.0
2019-07-08 10:45:00,50.86,50.86,50.71,50.76,16924.0,50.86,50.86,50.71,50.76,16924.0
2019-07-08 10:50:00,50.78,50.79,50.63,50.65,14304.0,50.78,50.79,50.63,50.65,14304.0
2019-07-08 10:55:00,50.63,50.75,50.61,50.72,26116.0,50.63,50.75,50.61,50.72,26116.0
2019-07-08 11:00:00,50.71,50.82,50.71,50.77,18589.0,50.71,50.82,50.71,50.77,18589.0
2019-07-08 11:05:00,50.76,50.86,50.75,50.85,15479.0,50.76,50.86,50.75,50.85,15479.0
2019-07-08 11:10:00,50.86,50.86,50.73,50.79,26876.0,50.86,50.86,50.73,50.79,26876.0
2019-07-08 11:15:00,50.78,50.78,50.65,50.67,25374.0,50.78,50.78,50.65,50.67,25374.0
2019-07-08 11:20:00,50.69,50.73,50.65,50.66,17256.0,50.69,50.73,50.65,50.66,17256.0
2019-07-08 11:25:00,50.66,50.73,50.61,50.68,41655.0,50.66,50.73,50.61,50.68,41655.0
2019-07-08 11:30:00,50.68,50.74,50.63,50.67,37313.0,50.68,50.74,50.63,50.67,37313.0
2019-07-08 11:35:00,50.66,50.76,50.64,50.72,19549.0,50.66,50.76,50.64,50.72,19549.0
2019-07-08 11:40:00,50.71,50.76,50.68,50.75,23988.0,50.71,50.76,50.68,50.75,23988.0
2019-07-08 11:45:00,50.75,50.8,50.74,50.8,11018.0,50.75,50.8,50.74,50.8,11018.0
2019-07-08 11:50:00,50.8,50.8,50.75,50.75,9489.0,50.8,50.8,50.75,50.75,9489.0
2019-07-08 11:55:00,50.75,50.81,50.74,50.78,26883.0,50.75,50.81,50.74,50.78,26883.0
2019-07-08 12:00:00,50.79,50.8,50.77,50.78,28383.0,50.79,50.8,50.77,50.78,28383.0
2019-07-08 12:05:00,50.78,50.96,50.77,50.95,21823.0,50.78,50.96,50.77,50.95,21823.0
2019-07-08 12:10:00,50.95,50.98,50.91,50.94,22116.0,50.95,50.98,50.91,50.94,22116.0
2019-07-08 12:15:00,50.94,50.97,50.91,50.93,13462.0,50.94,50.97,50.91,50.93,13462.0
2019-07-08 12:20:00,50.93,50.95,50.88,50.89,13377.0,50.93,50.95,50.88,50.89,13377.0
2019-07-08 12:25:00,50.89,50.91,50.86,50.91,6980.0,50.89,50.91,50.86,50.91,6980.0
2019-07-08 12:30:00,50.91,50.99,50.9,50.98,24908.0,50.91,50.99,50.9,50.98,24908.0
2019-07-08 12:35:00,50.98,51.0,50.96,50.98,13883.0,50.98,51.0,50.96,50.98,13883.0
2019-07-08 12:40:00,50.98,50.99,50.96,50.99,7541.0,50.98,50.99,50.96,50.99,7541.0
2019-07-08 12:45:00,50.99,51.09,50.99,51.08,13850.0,50.99,51.09,50.99,51.08,13850.0
2019-07-08 12:50:00,51.09,51.15,51.07,51.09,23043.0,51.09,51.15,51.07,51.09,23043.0
2019-07-08 12:55:00,51.1,51.16,51.09,51.12,14234.0,51.1,51.16,51.09,51.12,14234.0
2019-07-08 13:00:00,51.12,51.13,51.06,51.09,8201.0,51.12,51.13,51.06,51.09,8201.0
2019-07-08 13:05:00,51.09,51.09,50.99,51.02,9280.0,51.09,51.09,50.99,51.02,9280.0
2019-07-08 13:10:00,51.02,51.06,51.0,51.0,15192.0,51.02,51.06,51.0,51.0,15192.0
2019-07-08 13:15:00,51.0,51.01,50.95,50.97,13813.0,51.0,51.01,50.95,50.97,13813.0
2019-07-08 13:20:00,50.98,51.0,50.96,50.97,7509.0,50.98,51.0,50.96,50.97,7509.0
2019-07-08 13:25:00,50.97,50.99,50.93,50.98,4902.0,50.97,50.99,50.93,50.98,4902.0
2019-07-08 13:30:00,50.98,51.0,50.95,50.97,5163.0,50.98,51.0,50.95,50.97,5163.0
2019-07-08 13:35:00,50.97,51.05,50.96,51.02,22627.0,50.97,51.05,50.96,51.02,22627.0
2019-07-08 13:40:00,51.01,51.04,51.0,51.01,9954.0,51.01,51.04,51.0,51.01,9954.0
2019-07-08 13:45:00,51.01,51.03,50.99,51.02,7155.0,51.01,51.03,50.99,51.02,7155.0
2019-07-08 13:50:00,51.03,51.08,51.02,51.05,12352.0,51.03,51.08,51.02,51.05,12352.0
2019-07-08 13:55:00,51.05,51.05,50.99,51.01,6173.0,51.05,51.05,50.99,51.01,6173.0
2019-07-08 14:00:00,51.0,51.01,50.91,50.92,14904.0,51.0,51.01,50.91,50.92,14904.0
2019-07-08 14:05:00,50.92,50.97,50.91,50.97,7525.0,50.92,50.97,50.91,50.97,7525.0
2019-07-08 14:10:00,50.97,50.97,50.92,50.97,9730.0,50.97,50.97,50.92,50.97,9730.0
2019-07-08 14:15:00,50.97,51.0,50.95,50.99,9460.0,50.97,51.0,50.95,50.99,9460.0
2019-07-08 14:20:00,51.0,51.0,50.96,50.98,11157.0,51.0,51.0,50.96,50.98,11157.0
2019-07-08 14:25:00,50.97,51.0,50.94,50.99,12017.0,50.97,51.0,50.94,50.99,12017.0
2019-07-08 14:30:00,51.0,51.08,50.99,51.07,15750.0,51.0,51.08,50.99,51.07,15750.0
2019-07-08 14:35:00,51.07,51.07,51.02,51.05,9827.0,51.07,51.07,51.02,51.05,9827.0
2019-07-08 14:40:00,51.05,51.06,51.02,51.03,13315.0,51.05,51.06,51.02,51.03,13315.0
2019-07-08 14:45:00,51.02,51.08,51.01,51.06,11799.0,51.02,51.08,51.01,51.06,11799.0
2019-07-08 14:50:00,51.06,51.06,51.02,51.04,10108.0,51.06,51.06,51.02,51.04,10108.0
2019-07-08 14:55:00,51.03,51.07,51.03,51.06,14471.0,51.03,51.07,51.03,51.06,14471.0
2019-07-08 15:00:00,51.07,51.11,51.06,51.08,12056.0,51.07,51.11,51.06,51.08,12056.0
2019-07-08 15:05:00,51.08,51.13,51.06,51.13,16430.0,51.08,51.13,51.06,51.13,16430.0
2019-07-08 15:10:00,51.13,51.16,51.1,51.14,35773.0,51.13,51.16,51.1,51.14,35773.0
2019-07-08 15:15:00,51.14,51.17,51.1,51.1,16081.0,51.14,51.17,51.1,51.1,16081.0
2019-07-08 15:20:00,51.1,51.12,51.08,51.09,12698.0,51.1,51.12,51.08,51.09,12698.0
2019-07-08 15:25:00,51.1,51.11,51.07,51.09,14067.0,51.1,51.11,51.07,51.09,14067.0
2019-07-08 15:30:00,51.09,51.14,51.06,51.12,50163.0,51.09,51.14,51.06,51.12,50163.0
2019-07-08 15:35:00,51.12,51.13,51.03,51.09,82069.0,51.12,51.13,51.03,51.09,82069.0
2019-07-08 15:40:00,51.09,51.14,51.07,51.14,39629.0,51.09,51.14,51.07,51.14,39629.0
2019-07-08 15:45:00,51.14,51.19,51.11,51.19,103697.0,51.14,51.19,51.11,51.19,103697.0
2019-07-08 15:50:00,51.19,51.29,51.18,51.27,137696.0,51.19,51.29,51.18,51.27,137696.0
2019-07-08 15:55:00,51.26,51.31,51.22,51.26,217870.0,51.26,51.31,51.22,51.26,217870.0
2019-07-09 09:30:00,51.34,51.64,51.21,51.59,108206.0,51.34,51.64,51.21,51.59,108206.0
2019-07-09 09:35:00,51.64,51.64,51.13,51.16,66861.0,51.64,51.64,51.13,51.16,66861.0
2019-07-09 09:40:00,51.17,51.3,51.06,51.07,15009.0,51.17,51.3,51.06,51.07,15009.0
2019-07-09 09:45:00,51.08,51.1,50.64,50.82,93408.0,51.08,51.1,50.64,50.82,93408.0
2019-07-09 09:50:00,50.83,50.83,50.66,50.71,23361.0,50.83,50.83,50.66,50.71,23361.0
2019-07-09 09:55:00,50.72,50.74,50.57,50.71,55969.0,50.72,50.74,50.57,50.71,55969.0
2019-07-09 10:00:00,50.71,50.84,50.58,50.6,66895.0,50.71,50.84,50.58,50.6,66895.0
2019-07-09 10:05:00,50.61,50.7,50.55,50.64,51144.0,50.61,50.7,50.55,50.64,51144.0
2019-07-09 10:10:00,50.64,50.69,50.57,50.68,42781.0,50.64,50.69,50.57,50.68,42781.0
2019-07-09 10:15:00,50.67,50.68,50.48,50.61,68030.0,50.67,50.68,50.48,50.61,68030.0
2019-07-09 10:20:00,50.6,50.65,50.56,50.57,33346.0,50.6,50.65,50.56,50.57,33346.0
2019-07-09 10:25:00,50.57,50.63,50.56,50.6,27318.0,50.57,50.63,50.56,50.6,27318.0
2019-07-09 10:30:00,50.61,50.64,50.36,50.43,71745.0,50.61,50.64,50.36,50.43,71745.0
2019-07-09 10:35:00,50.44,50.7,50.42,50.63,37442.0,50.44,50.7,50.42,50.63,37442.0
2019-07-09 10:40:00,50.62,50.65,50.55,50.63,22078.0,50.62,50.65,50.55,50.63,22078.0
2019-07-09 10:45:00,50.61,50.72,50.6,50.66,18877.0,50.61,50.72,50.6,50.66,18877.0
2019-07-09 10:50:00,50.66,50.72,50.63,50.71,18831.0,50.66,50.72,50.63,50.71,18831.0
2019-07-09 10:55:00,50.73,50.73,50.58,50.61,25490.0,50.73,50.73,50.58,50.61,25490.0
2019-07-09 11:00:00,50.61,50.62,50.51,50.55,28043.0,50.61,50.62,50.51,50.55,28043.0
2019-07-09 11:05:00,50.53,50.58,50.52,50.54,18854.0,50.53,50.58,50.52,50.54,18854.0
2019-07-09 11:10:00,50.54,50.58,50.47,50.57,37627.0,50.54,50.58,50.47,50.57,37627.0
2019-07-09 11:15:00,50.58,50.63,50.55,50.59,46635.0,50.58,50.63,50.55,50.59,46635.0
2019-07-09 11:20:00,50.59,50.7,50.58,50.66,23668.0,50.59,50.7,50.58,50.66,23668.0
2019-07-09 11:25:00,50.66,50.67,50.58,50.6,26800.0,50.66,50.67,50.58,50.6,26800.0
2019-07-09 11:30:00,50.59,50.65,50.57,50.61,19212.0,50.59,50.65,50.57,50.61,19212.0
2019-07-09 11:35:00,50.59,50.59,50.48,50.52,61207.0,50.59,50.59,50.48,50.52,61207.0
2019-07-09 11:40:00,50.52,50.54,50.47,50.48,25085.0,50.52,50.54,50.47,50.48,25085.0
2019-07-09 11:45:00,50.48,50.52,50.45,50.46,33263.0,50.48,50.52,50.45,50.46,33263.0
2019-07-09 11:50:00,50.46,50.46,50.4,50.44,28319.0,50.46,50.46,50.4,50.44,28319.0
2019-07-09 11:55:00,50.43,50.43,50.36,50.37,32149.0,50.43,50.43,50.36,50.37,32149.0
2019-07-09 12:00:00,50.37,50.4,50.33,50.35,27414.0,50.37,50.4,50.33,50.35,27414.0
2019-07-09 12:05:00,50.35,50.43,50.34,50.4,25968.0,50.35,50.43,50.34,50.4,25968.0
2019-07-09 12:10:00,50.41,50.44,50.37,50.4,30416.0,50.41,50.44,50.37,50.4,30416.0
2019-07-09 12:15:00,50.39,50.4,50.29,50.3,43691.0,50.39,50.4,50.29,50.3,43691.0
2019-07-09 12:20:00,50.3,50.32,50.19,50.21,70264.0,50.3,50.32,50.19,50.21,70264.0
2019-07-09 12:25:00,50.21,50.31,50.2,50.28,48914.0,50.21,50.31,50.2,50.28,48914.0
2019-07-09 12:30:00,50.28,50.28,50.22,50.24,28877.0,50.28,50.28,50.22,50.24,28877.0
2019-07-09 12:35:00,50.23,50.24,50.15,50.17,28462.0,50.23,50.24,50.15,50.17,28462.0
2019-07-09 12:40:00,50.17,50.17,50.12,50.13,20889.0,50.17,50.17,50.12,50.13,20889.0
2019-07-09 12:45:00,50.13,50.14,50.09,50.14,29017.0,50.13,50.14,50.09,50.14,29017.0
2019-07-09 12:50:00,50.13,50.14,50.05,50.05,36973.0,50.13,50.14,50.05,50.05,36973.0
2019-07-09 12:55:00,50.05,50.1,50.02,50.03,47612.0,50.05,50.1,50.02,50.03,47612.0
2019-07-09 13:00:00,50.02,50.03,49.96,50.0,85105.0,50.02,50.03,49.96,50.0,85105.0
2019-07-09 13:05:00,50.0,50.05,49.97,50.0,139960.0,50.0,50.05,49.97,50.0,139960.0
2019-07-09 13:10:00,50.0,50.13,50.0,50.13,46806.0,50.0,50.13,50.0,50.13,46806.0
2019-07-09 13:15:00,50.12,50.13,50.07,50.1,37786.0,50.12,50.13,50.07,50.1,37786.0
2019-07-09 13:20:00,50.09,50.14,50.09,50.11,31396.0,50.09,50.14,50.09,50.11,31396.0
2019-07-09 13:25:00,50.1,50.17,50.09,50.17,33909.0,50.1,50.17,50.09,50.17,33909.0
2019-07-09 13:30:00,50.16,50.17,50.12,50.15,32084.0,50.16,50.17,50.12,50.15,32084.0
2019-07-09 13:35:00,50.16,50.16,50.13,50.15,20292.0,50.16,50.16,50.13,50.15,20292.0
2019-07-09 13:40:00,50.15,50.34,50.14,50.31,161058.0,50.15,50.34,50.14,50.31,161058.0
2019-07-09 13:45:00,50.31,50.41,50.3,50.32,37100.0,50.31,50.41,50.3,50.32,37100.0
2019-07-09 13:50:00,50.33,50.33,50.23,50.23,34960.0,50.33,50.33,50.23,50.23,34960.0
2019-07-09 13:55:00,50.23,50.27,50.22,50.27,24717.0,50.23,50.27,50.22,50.27,24717.0
2019-07-09 14:00:00,50.27,50.33,50.26,50.32,41018.0,50.27,50.33,50.26,50.32,41018.0
2019-07-09 14:05:00,50.31,50.32,50.26,50.27,27678.0,50.31,50.32,50.26,50.27,27678.0
2019-07-09 14:10:00,50.26,50.27,50.19,50.22,61562.0,50.26,50.27,50.19,50.22,61562.0
2019-07-09 14:15:00,50.21,50.23,50.18,50.19,25556.0,50.21,50.23,50.18,50.19,25556.0
2019-07-09 14:20:00,50.19,50.24,50.17,50.2,25099.0,50.19,50.24,50.17,50.2,25099.0
2019-07-09 14:25:00,50.19,50.2,50.14,50.15,31044.0,50.19,50.2,50.14,50.15,31044.0
2019-07-09 14:30:00,50.15,50.27,50.14,50.26,48718.0,50.15,50.27,50.14,50.26,48718.0
2019-07-09 14:35:00,50.26,50.33,50.25,50.27,25680.0,50.26,50.33,50.25,50.27,25680.0
2019-07-09 14:40:00,50.27,50.3,50.22,50.23,15513.0,50.27,50.3,50.22,50.23,15513.0
2019-07-09 14:45:00,50.23,50.31,50.23,50.26,26614.0,50.23,50.31,50.23,50.26,26614.0
2019-07-09 14:50:00,50.26,50.33,50.26,50.32,20196.0,50.26,50.33,50.26,50.32,20196.0
2019-07-09 14:55:00,50.31,50.34,50.26,50.27,20620.0,50.31,50.34,50.26,50.27,20620.0
2019-07-09 15:00:00,50.27,50.27,50.24,50.26,17898.0,50.27,50.27,50.24,50.26,17898.0
2019-07-09 15:05:00,50.26,50.29,50.22,50.28,27389.0,50.26,50.29,50.22,50.28,27389.0
2019-07-09 15:10:00,50.28,50.29,50.19,50.29,34276.0,50.28,50.29,50.19,50.29,34276.0
2019-07-09 15:15:00,50.28,50.3,50.26,50.28,33579.0,50.28,50.3,50.26,50.28,33579.0
2019-07-09 15:20:00,50.28,50.29,50.25,50.28,32496.0,50.28,50.29,50.25,50.28,32496.0
2019-07-09 15:25:00,50.28,50.35,50.27,50.34,110198.0,50.28,50.35,50.27,50.34,110198.0
2019-07-09 15:30:00,50.34,50.36,50.32,50.33,48612.0,50.34,50.36,50.32,50.33,48612.0
2019-07-09 15:35:00,50.33,50.41,50.32,50.38,51876.0,50.33,50.41,50.32,50.38,51876.0
2019-07-09 15:40:00,50.38,50.44,50.38,50.41,50613.0,50.38,50.44,50.38,50.41,50613.0
2019-07-09 15:45:00,50.41,50.45,50.39,50.41,68978.0,50.41,50.45,50.39,50.41,68978.0
2019-07-09 15:50:00,50.41,50.55,50.4,50.52,155213.0,50.41,50.55,50.4,50.52,155213.0
2019-07-09 15:55:00,50.51,50.52,50.39,50.43,326085.0,50.51,50.52,50.39,50.43,326085.0
2019-07-10 09:30:00,50.61,50.61,50.2,50.46,81296.0,50.61,50.61,50.2,50.46,81296.0
2019-07-10 09:35:00,50.46,50.7,50.43,50.68,56475.0,50.46,50.7,50.43,50.68,56475.0
2019-07-10 09:40:00,50.66,50.9,50.57,50.85,30304.0,50.66,50.9,50.57,50.85,30304.0
2019-07-10 09:45:00,50.87,50.97,50.79,50.97,258924.0,50.87,50.97,50.79,50.97,258924.0
2019-07-10 09:50:00,50.95,51.3,50.93,51.29,143120.0,50.95,51.3,50.93,51.29,143120.0
2019-07-10 09:55:00,51.26,51.4,51.2,51.28,82913.0,51.26,51.4,51.2,51.28,82913.0
2019-07-10 10:00:00,51.28,51.38,51.26,51.26,42172.0,51.28,51.38,51.26,51.26,42172.0
2019-07-10 10:05:00,51.26,51.34,51.16,51.2,112864.0,51.26,51.34,51.16,51.2,112864.0
2019-07-10 10:10:00,51.2,51.23,51.0,51.2,72282.0,51.2,51.23,51.0,51.2,72282.0
2019-07-10 10:15:00,51.19,51.23,51.05,51.1,92176.0,51.19,51.23,51.05,51.1,92176.0
2019-07-10 10:20:00,51.09,51.14,51.01,51.03,28879.0,51.09,51.14,51.01,51.03,28879.0
2019-07-10 10:25:00,51.01,51.05,50.88,51.04,28342.0,51.01,51.05,50.88,51.04,28342.0
2019-07-10 10:30:00,51.05,51.12,51.04,51.07,26198.0,51.05,51.12,51.04,51.07,26198.0
2019-07-10 10:35:00,51.07,51.13,51.0,51.11,28211.0,51.07,51.13,51.0,51.11,28211.0
2019-07-10 10:40:00,51.12,51.13,51.06,51.11,16529.0,51.12,51.13,51.06,51.11,16529.0
2019-07-10 10:45:00,51.11,51.16,51.03,51.03,20445.0,51.11,51.16,51.03,51.03,20445.0
2019-07-10 10:50:00,51.02,51.02,50.84,50.87,29192.0,51.02,51.02,50.84,50.87,29192.0
2019-07-10 10:55:00,50.89,50.99,50.89,50.93,20467.0,50.89,50.99,50.89,50.93,20467.0
2019-07-10 11:00:00,50.92,51.01,50.92,51.0,26504.0,50.92,51.01,50.92,51.0,26504.0
2019-07-10 11:05:00,51.0,51.18,51.0,51.05,40235.0,51.0,51.18,51.0,51.05,40235.0
2019-07-10 11:10:00,51.05,51.05,50.96,51.0,10372.0,51.05,51.05,50.96,51.0,10372.0
2019-07-10 11:15:00,50.99,51.03,50.8,50.83,44936.0,50.99,51.03,50.8,50.83,44936.0
2019-07-10 11:20:00,50.83,50.89,50.75,50.75,40408.0,50.83,50.89,50.75,50.75,40408.0
2019-07-10 11:25:00,50.75,50.82,50.7,50.74,52041.0,50.75,50.82,50.7,50.74,52041.0
2019-07-10 11:30:00,50.75,50.89,50.75,50.84,23787.0,50.75,50.89,50.75,50.84,23787.0
2019-07-10 11:35:00,50.84,50.97,50.83,50.88,28394.0,50.84,50.97,50.83,50.88,28394.0
2019-07-10 11:40:00,50.88,50.92,50.8,50.81,20635.0,50.88,50.92,50.8,50.81,20635.0
2019-07-10 11:45:00,50.82,50.87,50.78,50.85,20653.0,50.82,50.87,50.78,50.85,20653.0
2019-07-10 11:50:00,50.85,50.96,50.85,50.89,21417.0,50.85,50.96,50.85,50.89,21417.0
2019-07-10 11:55:00,50.88,50.91,50.87,50.89,9221.0,50.88,50.91,50.87,50.89,9221.0
2019-07-10 12:00:00,50.89,50.92,50.86,50.87,25888.0,50.89,50.92,50.86,50.87,25888.0
2019-07-10 12:05:00,50.88,50.89,50.83,50.83,21701.0,50.88,50.89,50.83,50.83,21701.0
2019-07-10 12:10:00,50.83,51.0,50.8,51.0,34356.0,50.83,51.0,50.8,51.0,34356.0
2019-07-10 12:15:00,51.0,51.06,50.94,51.06,27188.0,51.0,51.06,50.94,51.06,27188.0
2019-07-10 12:20:00,51.06,51.08,51.02,51.04,10133.0,51.06,51.08,51.02,51.04,10133.0
2019-07-10 12:25:00,51.05,51.17,51.05,51.16,22225.0,51.05,51.17,51.05,51.16,22225.0
2019-07-10 12:30:00,51.15,51.22,51.15,51.17,22516.0,51.15,51.22,51.15,51.17,22516.0
2019-07-10 12:35:00,51.18,51.2,51.13,51.2,30404.0,51.18,51.2,51.13,51.2,30404.0
2019-07-10 12:40:00,51.2,51.24,51.17,51.18,20471.0,51.2,51.24,51.17,51.18,20471.0
2019-07-10 12:45:00,51.18,51.18,51.09,51.14,12352.0,51.18,51.18,51.09,51.14,12352.0
2019-07-10 12:50:00,51.15,51.16,51.11,51.13,21403.0,51.15,51.16,51.11,51.13,21403.0
2019-07-10 12:55:00,51.13,51.13,51.09,51.1,7736.0,51.13,51.13,51.09,51.1,7736.0
2019-07-10 13:00:00,51.11,51.11,51.05,51.09,24588.0,51.11,51.11,51.05,51.09,24588.0
2019-07-10 13:05:00,51.07,51.14,51.05,51.12,15793.0,51.07,51.14,51.05,51.12,15793.0
2019-07-10 13:10:00,51.12,51.13,51.08,51.08,11281.0,51.12,51.13,51.08,51.08,11281.0
2019-07-10 13:15:00,51.08,51.11,51.06,51.08,22748.0,51.08,51.11,51.06,51.08,22748.0
2019-07-10 13:20:00,51.09,51.13,51.09,51.1,17822.0,51.09,51.13,51.09,51.1,17822.0
2019-07-10 13:25:00,51.09,51.15,51.06,51.11,11040.0,51.09,51.15,51.06,51.11,11040.0
2019-07-10 13:30:00,51.11,51.18,51.11,51.16,9935.0,51.11,51.18,51.11,51.16,9935.0
2019-07-10 13:35:00,51.15,51.2,51.14,51.2,18426.0,51.15,51.2,51.14,51.2,18426.0
2019-07-10 13:40:00,51.21,51.23,51.15,51.16,10214.0,51.21,51.23,51.15,51.16,10214.0
2019-07-10 13:45:00,51.16,51.18,51.15,51.16,8298.0,51.16,51.18,51.15,51.16,8298.0
2019-07-10 13:50:00,51.17,51.21,51.17,51.19,20384.0,51.17,51.21,51.17,51.19,20384.0
2019-07-10 13:55:00,51.19,51.29,51.18,51.2,41763.0,51.19,51.29,51.18,51.2,41763.0
2019-07-10 14:00:00,51.2,51.32,51.2,51.3,24797.0,51.2,51.32,51.2,51.3,24797.0
2019-07-10 14:05:00,51.32,51.32,51.23,51.23,26402.0,51.32,51.32,51.23,51.23,26402.0
2019-07-10 14:10:00,51.24,51.34,51.24,51.27,14030.0,51.24,51.34,51.24,51.27,14030.0
2019-07-10 14:15:00,51.27,51.31,51.26,51.3,27185.0,51.27,51.31,51.26,51.3,27185.0
2019-07-10 14:20:00,51.32,51.4,51.3,51.34,26181.0,51.32,51.4,51.3,51.34,26181.0
2019-07-10 14:25:00,51.33,51.43,51.32,51.42,17915.0,51.33,51.43,51.32,51.42,17915.0
2019-07-10 14:30:00,51.41,51.44,51.39,51.4,21518.0,51.41,51.44,51.39,51.4,21518.0
2019-07-10 14:35:00,51.39,51.42,51.35,51.36,14549.0,51.39,51.42,51.35,51.36,14549.0
2019-07-10 14:40:00,51.36,51.38,51.35,51.36,11789.0,51.36,51.38,51.35,51.36,11789.0
2019-07-10 14:45:00,51.36,51.4,51.34,51.38,13759.0,51.36,51.4,51.34,51.38,13759.0
2019-07-10 14:50:00,51.38,51.45,51.37,51.45,19811.0,51.38,51.45,51.37,51.45,19811.0
2019-07-10 14:55:00,51.44,51.5,51.42,51.48,35893.0,51.44,51.5,51.42,51.48,35893.0
2019-07-10 15:00:00,51.48,51.49,51.3,51.3,15663.0,51.48,51.49,51.3,51.3,15663.0
2019-07-10 15:05:00,51.28,51.33,51.27,51.31,18980.0,51.28,51.33,51.27,51.31,18980.0
2019-07-10 15:10:00,51.32,51.36,51.3,51.31,18260.0,51.32,51.36,51.3,51.31,18260.0
2019-07-10 15:15:00,51.3,51.33,51.26,51.27,22171.0,51.3,51.33,51.26,51.27,22171.0
2019-07-10 15:20:00,51.27,51.28,51.21,51.22,37665.0,51.27,51.28,51.21,51.22,37665.0
2019-07-10 15:25:00,51.22,51.27,51.18,51.22,29856.0,51.22,51.27,51.18,51.22,29856.0
2019-07-10 15:30:00,51.22,51.29,51.2,51.29,40242.0,51.22,51.29,51.2,51.29,40242.0
2019-07-10 15:35:00,51.29,51.31,51.23,51.26,44321.0,51.29,51.31,51.23,51.26,44321.0
2019-07-10 15:40:00,51.26,51.27,51.21,51.23,37988.0,51.26,51.27,51.21,51.23,37988.0
2019-07-10 15:45:00,51.23,51.25,51.13,51.16,48228.0,51.23,51.25,51.13,51.16,48228.0
2019-07-10 15:50:00,51.16,51.24,51.15,51.2,127633.0,51.16,51.24,51.15,51.2,127633.0
2019-07-10 15:55:00,51.2,51.23,51.16,51.21,186071.0,51.2,51.23,51.16,51.21,186071.0
2019-07-11 09:30:00,52.72,53.26,52.23,52.54,194668.0,52.72,53.26,52.23,52.54,194668.0
2019-07-11 09:35:00,52.51,53.12,52.46,53.04,403245.0,52.51,53.12,52.46,53.04,403245.0
2019-07-11 09:40:00,53.04,53.38,52.9,53.19,328414.0,53.04,53.38,52.9,53.19,328414.0
2019-07-11 09:45:00,53.22,53.65,53.15,53.52,259053.0,53.22,53.65,53.15,53.52,259053.0
2019-07-11 09:50:00,53.53,53.6,53.36,53.4,142756.0,53.53,53.6,53.36,53.4,142756.0
2019-07-11 09:55:00,53.41,53.41,52.98,53.09,219982.0,53.41,53.41,52.98,53.09,219982.0
2019-07-11 10:00:00,53.1,53.17,52.53,52.53,156158.0,53.1,53.17,52.53,52.53,156158.0
2019-07-11 10:05:00,52.53,52.84,52.39,52.78,185329.0,52.53,52.84,52.39,52.78,185329.0
2019-07-11 10:10:00,52.75,52.76,52.45,52.6,77798.0,52.75,52.76,52.45,52.6,77798.0
2019-07-11 10:15:00,52.59,52.81,52.52,52.56,148406.0,52.59,52.81,52.52,52.56,148406.0
2019-07-11 10:20:00,52.55,52.59,52.34,52.44,103935.0,52.55,52.59,52.34,52.44,103935.0
2019-07-11 10:25:00,52.43,52.51,52.33,52.51,48664.0,52.43,52.51,52.33,52.51,48664.0
2019-07-11 10:30:00,52.51,52.6,52.23,52.26,128578.0,52.51,52.6,52.23,52.26,128578.0
2019-07-11 10:35:00,52.25,52.29,52.09,52.27,157477.0,52.25,52.29,52.09,52.27,157477.0
2019-07-11 10:40:00,52.25,52.38,52.21,52.31,55749.0,52.25,52.38,52.21,52.31,55749.0
2019-07-11 10:45:00,52.32,52.44,52.24,52.43,114543.0,52.32,52.44,52.24,52.43,114543.0
2019-07-11 10:50:00,52.42,52.5,52.31,52.48,53753.0,52.42,52.5,52.31,52.48,53753.0
2019-07-11 10:55:00,52.45,52.47,52.37,52.46,33680.0,52.45,52.47,52.37,52.46,33680.0
2019-07-11 11:00:00,52.45,52.5,52.31,52.33,63463.0,52.45,52.5,52.31,52.33,63463.0
2019-07-11 11:05:00,52.32,52.48,52.29,52.4,37592.0,52.32,52.48,52.29,52.4,37592.0
2019-07-11 11:10:00,52.38,52.61,52.27,52.61,87405.0,52.38,52.61,52.27,52.61,87405.0
2019-07-11 11:15:00,52.61,52.64,52.48,52.53,59100.0,52.61,52.64,52.48,52.53,59100.0
2019-07-11 11:20:00,52.53,52.56,52.34,52.34,41651.0,52.53,52.56,52.34,52.34,41651.0
2019-07-11 11:25:00,52.34,52.35,52.18,52.2,60941.0,52.34,52.35,52.18,52.2,60941.0
2019-07-11 11:30:00,52.18,52.42,52.14,52.42,55138.0,52.18,52.42,52.14,52.42,55138.0
2019-07-11 11:35:00,52.43,52.48,52.37,52.44,35039.0,52.43,52.48,52.37,52.44,35039.0
2019-07-11 11:40:00,52.46,52.46,52.28,52.32,25881.0,52.46,52.46,52.28,52.32,25881.0
2019-07-11 11:45:00,52.3,52.41,52.29,52.39,25072.0,52.3,52.41,52.29,52.39,25072.0
2019-07-11 11:50:00,52.38,52.46,52.33,52.45,42550.0,52.38,52.46,52.33,52.45,42550.0
2019-07-11 11:55:00,52.43,52.53,52.41,52.47,36254.0,52.43,52.53,52.41,52.47,36254.0
2019-07-11 12:00:00,52.45,52.64,52.44,52.64,131120.0,52.45,52.64,52.44,52.64,131120.0
2019-07-11 12:05:00,52.64,52.84,52.64,52.83,54279.0,52.64,52.84,52.64,52.83,54279.0
2019-07-11 12:10:00,52.84,52.84,52.73,52.76,56372.0,52.84,52.84,52.73,52.76,56372.0
2019-07-11 12:15:00,52.75,52.78,52.68,52.73,41879.0,52.75,52.78,52.68,52.73,41879.0
2019-07-11 12:20:00,52.74,52.87,52.67,52.87,61615.0,52.74,52.87,52.67,52.87,61615.0
2019-07-11 12:25:00,52.88,53.07,52.87,53.04,48047.0,52.88,53.07,52.87,53.04,48047.0
2019-07-11 12:30:00,53.03,53.11,52.92,53.0,116463.0,53.03,53.11,52.92,53.0,116463.0
2019-07-11 12:35:00,52.99,52.99,52.84,52.85,46130.0,52.99,52.99,52.84,52.85,46130.0
2019-07-11 12:40:00,52.87,53.01,52.85,52.9,187384.0,52.87,53.01,52.85,52.9,187384.0
2019-07-11 12:45:00,52.91,52.91,52.84,52.87,44771.0,52.91,52.91,52.84,52.87,44771.0
2019-07-11 12:50:00,52.87,53.01,52.86,52.99,62043.0,52.87,53.01,52.86,52.99,62043.0
2019-07-11 12:55:00,52.99,53.13,52.98,52.98,44083.0,52.99,53.13,52.98,52.98,44083.0
2019-07-11 13:00:00,52.98,53.07,52.93,53.02,61451.0,52.98,53.07,52.93,53.02,61451.0
2019-07-11 13:05:00,53.03,53.05,52.96,52.97,44560.0,53.03,53.05,52.96,52.97,44560.0
2019-07-11 13:10:00,52.97,53.15,52.96,53.14,92823.0,52.97,53.15,52.96,53.14,92823.0
2019-07-11 13:15:00,53.14,53.14,52.91,52.91,54974.0,53.14,53.14,52.91,52.91,54974.0
2019-07-11 13:20:00,52.91,53.02,52.91,52.96,47445.0,52.91,53.02,52.91,52.96,47445.0
2019-07-11 13:25:00,52.97,53.03,52.96,53.02,39531.0,52.97,53.03,52.96,53.02,39531.0
2019-07-11 13:30:00,53.03,53.2,53.02,53.15,40635.0,53.03,53.2,53.02,53.15,40635.0
2019-07-11 13:35:00,53.14,53.14,53.01,53.09,86899.0,53.14,53.14,53.01,53.09,86899.0
2019-07-11 13:40:00,53.1,53.17,53.0,53.15,129050.0,53.1,53.17,53.0,53.15,129050.0
2019-07-11 13:45:00,53.13,53.13,53.0,53.08,75580.0,53.13,53.13,53.0,53.08,75580.0
2019-07-11 13:50:00,53.09,53.15,53.06,53.14,91965.0,53.09,53.15,53.06,53.14,91965.0
2019-07-11 13:55:00,53.13,53.22,52.98,53.03,144693.0,53.13,53.22,52.98,53.03,144693.0
2019-07-11 14:00:00,53.03,53.07,52.95,52.97,87646.0,53.03,53.07,52.95,52.97,87646.0
2019-07-11 14:05:00,52.97,53.01,52.88,52.96,46718.0,52.97,53.01,52.88,52.96,46718.0
2019-07-11 14:10:00,52.97,53.02,52.94,52.99,147966.0,52.97,53.02,52.94,52.99,147966.0
2019-07-11 14:15:00,52.99,53.05,52.93,52.94,65125.0,52.99,53.05,52.93,52.94,65125.0
2019-07-11 14:20:00,52.94,52.96,52.85,52.93,51185.0,52.94,52.96,52.85,52.93,51185.0
2019-07-11 14:25:00,52.93,53.02,52.9,52.99,38641.0,52.93,53.02,52.9,52.99,38641.0
2019-07-11 14:30:00,52.99,53.02,52.97,53.0,46530.0,52.99,53.02,52.97,53.0,46530.0
2019-07-11 14:35:00,52.99,53.02,52.96,53.02,52767.0,52.99,53.02,52.96,53.02,52767.0
2019-07-11 14:40:00,53.02,53.08,53.01,53.07,41991.0,53.02,53.08,53.01,53.07,41991.0
2019-07-11 14:45:00,53.07,53.11,53.0,53.05,55239.0,53.07,53.11,53.0,53.05,55239.0
2019-07-11 14:50:00,53.05,53.1,53.03,53.08,46722.0,53.05,53.1,53.03,53.08,46722.0
2019-07-11 14:55:00,53.08,53.11,53.03,53.08,45844.0,53.08,53.11,53.03,53.08,45844.0
2019-07-11 15:00:00,53.08,53.08,53.0,53.0,90108.0,53.08,53.08,53.0,53.0,90108.0
2019-07-11 15:05:00,53.0,53.09,52.98,53.06,75753.0,53.0,53.09,52.98,53.06,75753.0
2019-07-11 15:10:00,53.06,53.11,53.0,53.08,86750.0,53.06,53.11,53.0,53.08,86750.0
2019-07-11 15:15:00,53.08,53.11,53.04,53.04,85384.0,53.08,53.11,53.04,53.04,85384.0
2019-07-11 15:20:00,53.04,53.06,53.0,53.04,90803.0,53.04,53.06,53.0,53.04,90803.0
2019-07-11 15:25:00,53.04,53.04,52.94,53.01,100202.0,53.04,53.04,52.94,53.01,100202.0
2019-07-11 15:30:00,53.01,53.03,52.96,53.02,112178.0,53.01,53.03,52.96,53.02,112178.0
2019-07-11 15:35:00,53.03,53.09,53.0,53.09,199500.0,53.03,53.09,53.0,53.09,199500.0
2019-07-11 15:40:00,53.09,53.12,53.02,53.07,127258.0,53.09,53.12,53.02,53.07,127258.0
2019-07-11 15:45:00,53.08,53.22,53.06,53.18,285744.0,53.08,53.22,53.06,53.18,285744.0
2019-07-11 15:50:00,53.18,53.19,53.11,53.12,322221.0,53.18,53.19,53.11,53.12,322221.0
2019-07-11 15:55:00,53.13,53.22,53.08,53.22,428585.0,53.13,53.22,53.08,53.22,428585.0
2019-07-12 09:30:00,52.87,53.33,52.86,53.32,107707.0,52.87,53.33,52.86,53.32,107707.0
2019-07-12 09:35:00,53.32,53.36,53.18,53.2,96306.0,53.32,53.36,53.18,53.2,96306.0
2019-07-12 09:40:00,53.2,53.24,53.12,53.15,62358.0,53.2,53.24,53.12,53.15,62358.0
2019-07-12 09:45:00,53.14,53.33,53.11,53.26,45021.0,53.14,53.33,53.11,53.26,45021.0
2019-07-12 09:50:00,53.28,53.47,53.25,53.33,50889.0,53.28,53.47,53.25,53.33,50889.0
2019-07-12 09:55:00,53.32,53.33,53.16,53.16,18401.0,53.32,53.33,53.16,53.16,18401.0
2019-07-12 10:00:00,53.13,53.34,53.1,53.24,29789.0,53.13,53.34,53.1,53.24,29789.0
2019-07-12 10:05:00,53.24,53.43,53.22,53.38,29237.0,53.24,53.43,53.22,53.38,29237.0
2019-07-12 10:10:00,53.38,53.53,53.35,53.44,57647.0,53.38,53.53,53.35,53.44,57647.0
2019-07-12 10:15:00,53.45,53.62,53.45,53.59,177778.0,53.45,53.62,53.45,53.59,177778.0
2019-07-12 10:20:00,53.56,53.65,53.53,53.65,37637.0,53.56,53.65,53.53,53.65,37637.0
2019-07-12 10:25:00,53.61,53.7,53.57,53.7,31368.0,53.61,53.7,53.57,53.7,31368.0
2019-07-12 10:30:00,53.69,53.74,53.57,53.65,38672.0,53.69,53.74,53.57,53.65,38672.0
2019-07-12 10:35:00,53.66,53.7,53.6,53.64,68561.0,53.66,53.7,53.6,53.64,68561.0
2019-07-12 10:40:00,53.65,53.8,53.65,53.78,58171.0,53.65,53.8,53.65,53.78,58171.0
2019-07-12 10:45:00,53.77,54.0,53.74,53.96,152982.0,53.77,54.0,53.74,53.96,152982.0
2019-07-12 10:50:00,53.95,54.14,53.93,54.08,98412.0,53.95,54.14,53.93,54.08,98412.0
2019-07-12 10:55:00,54.1,54.11,53.92,54.1,35763.0,54.1,54.11,53.92,54.1,35763.0
2019-07-12 11:00:00,54.09,54.09,53.78,53.83,82667.0,54.09,54.09,53.78,53.83,82667.0
2019-07-12 11:05:00,53.85,53.97,53.82,53.93,70858.0,53.85,53.97,53.82,53.93,70858.0
2019-07-12 11:10:00,53.93,54.06,53.91,54.02,30356.0,53.93,54.06,53.91,54.02,30356.0
2019-07-12 11:15:00,54.02,54.02,53.8,53.82,58162.0,54.02,54.02,53.8,53.82,58162.0
2019-07-12 11:20:00,53.83,53.86,53.71,53.76,51088.0,53.83,53.86,53.71,53.76,51088.0
2019-07-12 11:25:00,53.77,53.81,53.69,53.8,40344.0,53.77,53.81,53.69,53.8,40344.0
2019-07-12 11:30:00,53.81,53.82,53.76,53.79,32697.0,53.81,53.82,53.76,53.79,32697.0
2019-07-12 11:35:00,53.8,53.81,53.75,53.77,44915.0,53.8,53.81,53.75,53.77,44915.0
2019-07-12 11:40:00,53.77,54.0,53.76,54.0,209821.0,53.77,54.0,53.76,54.0,209821.0
2019-07-12 11:45:00,54.01,54.13,53.94,54.07,80424.0,54.01,54.13,53.94,54.07,80424.0
2019-07-12 11:50:00,54.08,54.12,53.93,53.94,55027.0,54.08,54.12,53.93,53.94,55027.0
2019-07-12 11:55:00,53.94,54.11,53.93,54.1,45258.0,53.94,54.11,53.93,54.1,45258.0
2019-07-12 12:00:00,54.09,54.1,53.9,53.91,42033.0,54.09,54.1,53.9,53.91,42033.0
2019-07-12 12:05:00,53.9,53.93,53.86,53.9,53390.0,53.9,53.93,53.86,53.9,53390.0
2019-07-12 12:10:00,53.9,53.9,53.74,53.77,32280.0,53.9,53.9,53.74,53.77,32280.0
2019-07-12 12:15:00,53.76,53.86,53.76,53.83,28187.0,53.76,53.86,53.76,53.83,28187.0
2019-07-12 12:20:00,53.83,54.0,53.81,53.96,38789.0,53.83,54.0,53.81,53.96,38789.0
2019-07-12 12:25:00,53.95,53.95,53.85,53.9,18885.0,53.95,53.95,53.85,53.9,18885.0
2019-07-12 12:30:00,53.9,53.91,53.85,53.88,21421.0,53.9,53.91,53.85,53.88,21421.0
2019-07-12 12:35:00,53.88,53.99,53.86,53.99,34469.0,53.88,53.99,53.86,53.99,34469.0
2019-07-12 12:40:00,53.99,54.01,53.93,53.96,30809.0,53.99,54.01,53.93,53.96,30809.0
2019-07-12 12:45:00,53.96,53.98,53.93,53.97,37389.0,53.96,53.98,53.93,53.97,37389.0
2019-07-12 12:50:00,53.97,53.99,53.93,53.96,22806.0,53.97,53.99,53.93,53.96,22806.0
2019-07-12 12:55:00,53.96,54.02,53.95,54.0,23319.0,53.96,54.02,53.95,54.0,23319.0
2019-07-12 13:00:00,54.0,54.08,53.99,54.02,29912.0,54.0,54.08,53.99,54.02,29912.0
2019-07-12 13:05:00,54.02,54.05,54.0,54.03,24038.0,54.02,54.05,54.0,54.03,24038.0
2019-07-12 13:10:00,54.02,54.04,53.98,54.0,22249.0,54.02,54.04,53.98,54.0,22249.0
2019-07-12 13:15:00,54.0,54.0,53.87,53.88,232088.0,54.0,54.0,53.87,53.88,232088.0
2019-07-12 13:20:00,53.88,54.01,53.88,54.0,42004.0,53.88,54.01,53.88,54.0,42004.0
2019-07-12 13:25:00,54.0,54.1,53.99,54.1,20128.0,54.0,54.1,53.99,54.1,20128.0
2019-07-12 13:30:00,54.1,54.19,54.08,54.18,25519.0,54.1,54.19,54.08,54.18,25519.0
2019-07-12 13:35:00,54.17,54.17,54.13,54.15,22663.0,54.17,54.17,54.13,54.15,22663.0
2019-07-12 13:40:00,54.15,54.16,54.12,54.16,15931.0,54.15,54.16,54.12,54.16,15931.0
2019-07-12 13:45:00,54.15,54.29,54.14,54.26,42381.0,54.15,54.29,54.14,54.26,42381.0
2019-07-12 13:50:00,54.27,54.32,54.25,54.3,25878.0,54.27,54.32,54.25,54.3,25878.0
2019-07-12 13:55:00,54.31,54.4,54.31,54.35,51879.0,54.31,54.4,54.31,54.35,51879.0
2019-07-12 14:00:00,54.35,54.49,54.34,54.35,77916.0,54.35,54.49,54.34,54.35,77916.0
2019-07-12 14:05:00,54.36,54.42,54.32,54.32,53125.0,54.36,54.42,54.32,54.32,53125.0
2019-07-12 14:10:00,54.32,54.37,54.28,54.3,41128.0,54.32,54.37,54.28,54.3,41128.0
2019-07-12 14:15:00,54.32,54.34,54.26,54.34,64374.0,54.32,54.34,54.26,54.34,64374.0
2019-07-12 14:20:00,54.35,54.39,54.29,54.38,34601.0,54.35,54.39,54.29,54.38,34601.0
2019-07-12 14:25:00,54.38,54.4,54.34,54.4,37834.0,54.38,54.4,54.34,54.4,37834.0
2019-07-12 14:30:00,54.4,54.49,54.39,54.49,33716.0,54.4,54.49,54.39,54.49,33716.0
2019-07-12 14:35:00,54.48,54.53,54.46,54.53,26151.0,54.48,54.53,54.46,54.53,26151.0
2019-07-12 14:40:00,54.52,54.56,54.45,54.56,44486.0,54.52,54.56,54.45,54.56,44486.0
2019-07-12 14:45:00,54.56,54.57,54.53,54.55,37570.0,54.56,54.57,54.53,54.55,37570.0
2019-07-12 14:50:00,54.56,54.59,54.56,54.57,37903.0,54.56,54.59,54.56,54.57,37903.0
2019-07-12 14:55:00,54.56,54.56,54.47,54.55,51597.0,54.56,54.56,54.47,54.55,51597.0
2019-07-12 15:00:00,54.55,54.6,54.5,54.55,97311.0,54.55,54.6,54.5,54.55,97311.0
2019-07-12 15:05:00,54.55,54.55,54.51,54.54,59222.0,54.55,54.55,54.51,54.54,59222.0
2019-07-12 15:10:00,54.54,54.54,54.24,54.24,48103.0,54.54,54.54,54.24,54.24,48103.0
2019-07-12 15:15:00,54.24,54.31,54.21,54.3,46990.0,54.24,54.31,54.21,54.3,46990.0
2019-07-12 15:20:00,54.3,54.38,54.3,54.31,44626.0,54.3,54.38,54.3,54.31,44626.0
2019-07-12 15:25:00,54.32,54.36,54.23,54.27,53356.0,54.32,54.36,54.23,54.27,53356.0
2019-07-12 15:30:00,54.28,54.38,54.28,54.37,77238.0,54.28,54.38,54.28,54.37,77238.0
2019-07-12 15:35:00,54.37,54.42,54.29,54.41,76784.0,54.37,54.42,54.29,54.41,76784.0
2019-07-12 15:40:00,54.41,54.48,54.38,54.41,100298.0,54.41,54.48,54.38,54.41,100298.0
2019-07-12 15:45:00,54.41,54.42,54.36,54.41,176120.0,54.41,54.42,54.36,54.41,176120.0
2019-07-12 15:50:00,54.41,54.56,54.36,54.54,235391.0,54.41,54.56,54.36,54.54,235391.0
2019-07-12 15:55:00,54.55,54.58,54.45,54.51,390985.0,54.55,54.58,54.45,54.51,390985.0
2019-07-15 09:30:00,54.73,54.89,54.36,54.43,79092.0,54.73,54.89,54.36,54.43,79092.0
2019-07-15 09:35:00,54.41,54.61,54.24,54.56,71894.0,54.41,54.61,54.24,54.56,71894.0
2019-07-15 09:40:00,54.57,54.65,54.48,54.58,76162.0,54.57,54.65,54.48,54.58,76162.0
2019-07-15 09:45:00,54.58,54.6,54.44,54.49,37017.0,54.58,54.6,54.44,54.49,37017.0
2019-07-15 09:50:00,54.48,54.71,54.48,54.69,47469.0,54.48,54.71,54.48,54.69,47469.0
2019-07-15 09:55:00,54.71,54.72,54.51,54.68,140200.0,54.71,54.72,54.51,54.68,140200.0
2019-07-15 10:00:00,54.66,54.86,54.6,54.74,78193.0,54.66,54.86,54.6,54.74,78193.0
2019-07-15 10:05:00,54.75,54.84,54.66,54.71,45997.0,54.75,54.84,54.66,54.71,45997.0
2019-07-15 10:10:00,54.7,54.74,54.55,54.67,42596.0,54.7,54.74,54.55,54.67,42596.0
2019-07-15 10:15:00,54.68,54.81,54.53,54.58,44798.0,54.68,54.81,54.53,54.58,44798.0
2019-07-15 10:20:00,54.59,54.81,54.59,54.79,33934.0,54.59,54.81,54.59,54.79,33934.0
2019-07-15 10:25:00,54.79,54.87,54.69,54.7,35411.0,54.79,54.87,54.69,54.7,35411.0
2019-07-15 10:30:00,54.72,54.75,54.64,54.68,35143.0,54.72,54.75,54.64,54.68,35143.0
2019-07-15 10:35:00,54.67,54.67,54.51,54.55,26255.0,54.67,54.67,54.51,54.55,26255.0
2019-07-15 10:40:00,54.57,54.62,54.53,54.59,26799.0,54.57,54.62,54.53,54.59,26799.0
2019-07-15 10:45:00,54.59,54.59,54.5,54.57,26438.0,54.59,54.59,54.5,54.57,26438.0
2019-07-15 10:50:00,54.58,54.68,54.57,54.62,38663.0,54.58,54.68,54.57,54.62,38663.0
2019-07-15 10:55:00,54.61,54.62,54.51,54.58,20731.0,54.61,54.62,54.51,54.58,20731.0
2019-07-15 11:00:00,54.57,54.64,54.56,54.59,22514.0,54.57,54.64,54.56,54.59,22514.0
2019-07-15 11:05:00,54.6,54.6,54.5,54.51,35942.0,54.6,54.6,54.5,54.51,35942.0
2019-07-15 11:10:00,54.52,54.57,54.5,54.55,32182.0,54.52,54.57,54.5,54.55,32182.0
2019-07-15 11:15:00,54.54,54.6,54.54,54.55,34420.0,54.54,54.6,54.54,54.55,34420.0
2019-07-15 11:20:00,54.55,54.6,54.53,54.57,115634.0,54.55,54.6,54.53,54.57,115634.0
2019-07-15 11:25:00,54.57,54.57,54.17,54.19,100092.0,54.57,54.57,54.17,54.19,100092.0
2019-07-15 11:30:00,54.19,54.42,54.18,54.4,59254.0,54.19,54.42,54.18,54.4,59254.0
2019-07-15 11:35:00,54.41,54.46,54.37,54.45,21510.0,54.41,54.46,54.37,54.45,21510.0
2019-07-15 11:40:00,54.46,54.55,54.44,54.52,54271.0,54.46,54.55,54.44,54.52,54271.0
2019-07-15 11:45:00,54.52,54.57,54.48,54.55,27371.0,54.52,54.57,54.48,54.55,27371.0
2019-07-15 11:50:00,54.55,54.55,54.5,54.51,34820.0,54.55,54.55,54.5,54.51,34820.0
2019-07-15 11:55:00,54.51,54.64,54.48,54.58,23286.0,54.51,54.64,54.48,54.58,23286.0
2019-07-15 12:00:00,54.59,54.61,54.56,54.58,11325.0,54.59,54.61,54.56,54.58,11325.0
2019-07-15 12:05:00,54.59,54.6,54.4,54.4,26584.0,54.59,54.6,54.4,54.4,26584.0
2019-07-15 12:10:00,54.42,54.45,54.33,54.36,28975.0,54.42,54.45,54.33,54.36,28975.0
2019-07-15 12:15:00,54.35,54.39,54.28,54.29,16260.0,54.35,54.39,54.28,54.29,16260.0
2019-07-15 12:20:00,54.3,54.31,54.21,54.28,34672.0,54.3,54.31,54.21,54.28,34672.0
2019-07-15 12:25:00,54.28,54.29,54.13,54.13,14917.0,54.28,54.29,54.13,54.13,14917.0
2019-07-15 12:30:00,54.13,54.26,54.13,54.22,20697.0,54.13,54.26,54.13,54.22,20697.0
2019-07-15 12:35:00,54.23,54.25,54.2,54.23,18341.0,54.23,54.25,54.2,54.23,18341.0
2019-07-15 12:40:00,54.22,54.24,54.16,54.23,14867.0,54.22,54.24,54.16,54.23,14867.0
2019-07-15 12:45:00,54.22,54.27,54.19,54.23,18510.0,54.22,54.27,54.19,54.23,18510.0
2019-07-15 12:50:00,54.23,54.27,54.23,54.26,11001.0,54.23,54.27,54.23,54.26,11001.0
2019-07-15 12:55:00,54.25,54.28,54.22,54.24,13241.0,54.25,54.28,54.22,54.24,13241.0
2019-07-15 13:00:00,54.23,54.24,54.18,54.22,13066.0,54.23,54.24,54.18,54.22,13066.0
2019-07-15 13:05:00,54.23,54.26,54.21,54.25,15062.0,54.23,54.26,54.21,54.25,15062.0
2019-07-15 13:10:00,54.24,54.3,54.24,54.25,19432.0,54.24,54.3,54.24,54.25,19432.0
2019-07-15 13:15:00,54.26,54.3,54.24,54.27,16137.0,54.26,54.3,54.24,54.27,16137.0
2019-07-15 13:20:00,54.27,54.28,54.2,54.24,22276.0,54.27,54.28,54.2,54.24,22276.0
2019-07-15 13:25:00,54.23,54.27,54.22,54.25,17167.0,54.23,54.27,54.22,54.25,17167.0
2019-07-15 13:30:00,54.25,54.34,54.22,54.32,20963.0,54.25,54.34,54.22,54.32,20963.0
2019-07-15 13:35:00,54.32,54.37,54.32,54.35,23252.0,54.32,54.37,54.32,54.35,23252.0
2019-07-15 13:40:00,54.36,54.36,54.29,54.32,28756.0,54.36,54.36,54.29,54.32,28756.0
2019-07-15 13:45:00,54.32,54.36,54.31,54.35,19400.0,54.32,54.36,54.31,54.35,19400.0
2019-07-15 13:50:00,54.35,54.37,54.3,54.35,20224.0,54.35,54.37,54.3,54.35,20224.0
2019-07-15 13:55:00,54.36,54.4,54.35,54.35,24171.0,54.36,54.4,54.35,54.35,24171.0
2019-07-15 14:00:00,54.36,54.42,54.34,54.4,19308.0,54.36,54.42,54.34,54.4,19308.0
2019-07-15 14:05:00,54.4,54.4,54.33,54.4,27626.0,54.4,54.4,54.33,54.4,27626.0
2019-07-15 14:10:00,54.39,54.41,54.28,54.29,32281.0,54.39,54.41,54.28,54.29,32281.0
2019-07-15 14:15:00,54.29,54.32,54.22,54.31,19441.0,54.29,54.32,54.22,54.31,19441.0
2019-07-15 14:20:00,54.32,54.34,54.29,54.32,24622.0,54.32,54.34,54.29,54.32,24622.0
2019-07-15 14:25:00,54.32,54.35,54.31,54.33,16745.0,54.32,54.35,54.31,54.33,16745.0
2019-07-15 14:30:00,54.34,54.35,54.28,54.33,23837.0,54.34,54.35,54.28,54.33,23837.0
2019-07-15 14:35:00,54.32,54.36,54.3,54.31,14592.0,54.32,54.36,54.3,54.31,14592.0
2019-07-15 14:40:00,54.31,54.31,54.24,54.27,22513.0,54.31,54.31,54.24,54.27,22513.0
2019-07-15 14:45:00,54.26,54.31,54.24,54.29,20484.0,54.26,54.31,54.24,54.29,20484.0
2019-07-15 14:50:00,54.29,54.31,54.25,54.27,23219.0,54.29,54.31,54.25,54.27,23219.0
2019-07-15 14:55:00,54.26,54.3,54.25,54.28,24655.0,54.26,54.3,54.25,54.28,24655.0
2019-07-15 15:00:00,54.28,54.34,54.27,54.32,35089.0,54.28,54.34,54.27,54.32,35089.0
2019-07-15 15:05:00,54.32,54.33,54.29,54.31,20457.0,54.32,54.33,54.29,54.31,20457.0
2019-07-15 15:10:00,54.31,54.31,54.18,54.2,28385.0,54.31,54.31,54.18,54.2,28385.0
2019-07-15 15:15:00,54.2,54.2,54.15,54.2,20902.0,54.2,54.2,54.15,54.2,20902.0
2019-07-15 15:20:00,54.2,54.2,54.06,54.11,36723.0,54.2,54.2,54.06,54.11,36723.0
2019-07-15 15:25:00,54.11,54.15,54.08,54.14,20641.0,54.11,54.15,54.08,54.14,20641.0
2019-07-15 15:30:00,54.15,54.18,54.1,54.15,50020.0,54.15,54.18,54.1,54.15,50020.0
2019-07-15 15:35:00,54.15,54.15,54.07,54.11,44210.0,54.15,54.15,54.07,54.11,44210.0
2019-07-15 15:40:00,54.11,54.17,54.1,54.14,50177.0,54.11,54.17,54.1,54.14,50177.0
2019-07-15 15:45:00,54.13,54.14,54.05,54.09,61975.0,54.13,54.14,54.05,54.09,61975.0
2019-07-15 15:50:00,54.09,54.14,54.07,54.11,89364.0,54.09,54.14,54.07,54.11,89364.0
2019-07-15 15:55:00,54.11,54.12,53.96,54.06,241812.0,54.11,54.12,53.96,54.06,241812.0
2019-07-16 09:30:00,54.11,54.16,53.66,53.86,34785.0,54.11,54.16,53.66,53.86,34785.0
2019-07-16 09:35:00,53.86,53.87,53.67,53.72,9199.0,53.86,53.87,53.67,53.72,9199.0
2019-07-16 09:40:00,53.78,53.78,53.57,53.61,20831.0,53.78,53.78,53.57,53.61,20831.0
2019-07-16 09:45:00,53.58,53.64,53.47,53.5,44903.0,53.58,53.64,53.47,53.5,44903.0
2019-07-16 09:50:00,53.54,53.75,53.54,53.71,16694.0,53.54,53.75,53.54,53.71,16694.0
2019-07-16 09:55:00,53.7,53.75,53.62,53.75,9668.0,53.7,53.75,53.62,53.75,9668.0
2019-07-16 10:00:00,53.77,53.82,53.66,53.66,14567.0,53.77,53.82,53.66,53.66,14567.0
2019-07-16 10:05:00,53.65,53.73,53.59,53.72,43056.0,53.65,53.73,53.59,53.72,43056.0
2019-07-16 10:10:00,53.72,53.78,53.69,53.78,38940.0,53.72,53.78,53.69,53.78,38940.0
2019-07-16 10:15:00,53.79,53.79,53.62,53.67,16894.0,53.79,53.79,53.62,53.67,16894.0
2019-07-16 10:20:00,53.68,53.8,53.67,53.74,19597.0,53.68,53.8,53.67,53.74,19597.0
2019-07-16 10:25:00,53.74,53.86,53.71,53.8,17516.0,53.74,53.86,53.71,53.8,17516.0
2019-07-16 10:30:00,53.81,53.82,53.71,53.77,39501.0,53.81,53.82,53.71,53.77,39501.0
2019-07-16 10:35:00,53.76,53.76,53.63,53.65,30563.0,53.76,53.76,53.63,53.65,30563.0
2019-07-16 10:40:00,53.65,53.73,53.63,53.68,34441.0,53.65,53.73,53.63,53.68,34441.0
2019-07-16 10:45:00,53.68,53.75,53.64,53.72,26878.0,53.68,53.75,53.64,53.72,26878.0
2019-07-16 10:50:00,53.71,53.87,53.69,53.82,26469.0,53.71,53.87,53.69,53.82,26469.0
2019-07-16 10:55:00,53.83,53.95,53.81,53.9,29610.0,53.83,53.95,53.81,53.9,29610.0
2019-07-16 11:00:00,53.9,54.07,53.89,54.05,20065.0,53.9,54.07,53.89,54.05,20065.0
2019-07-16 11:05:00,54.05,54.09,53.99,54.02,45730.0,54.05,54.09,53.99,54.02,45730.0
2019-07-16 11:10:00,54.02,54.03,53.89,53.91,43780.0,54.02,54.03,53.89,53.91,43780.0
2019-07-16 11:15:00,53.91,53.98,53.86,53.97,34298.0,53.91,53.98,53.86,53.97,34298.0
2019-07-16 11:20:00,53.96,54.04,53.91,53.98,32881.0,53.96,54.04,53.91,53.98,32881.0
2019-07-16 11:25:00,53.98,54.04,53.96,53.99,27953.0,53.98,54.04,53.96,53.99,27953.0
2019-07-16 11:30:00,53.99,54.14,53.99,54.14,18809.0,53.99,54.14,53.99,54.14,18809.0
2019-07-16 11:35:00,54.12,54.13,54.04,54.04,17988.0,54.12,54.13,54.04,54.04,17988.0
2019-07-16 11:40:00,54.05,54.12,53.98,54.04,50493.0,54.05,54.12,53.98,54.04,50493.0
2019-07-16 11:45:00,54.04,54.07,53.95,53.96,12202.0,54.04,54.07,53.95,53.96,12202.0
2019-07-16 11:50:00,53.96,53.99,53.9,53.96,42533.0,53.96,53.99,53.9,53.96,42533.0
2019-07-16 11:55:00,53.96,54.02,53.92,53.93,23451.0,53.96,54.02,53.92,53.93,23451.0
2019-07-16 12:00:00,53.93,53.93,53.77,53.82,40844.0,53.93,53.93,53.77,53.82,40844.0
2019-07-16 12:05:00,53.84,53.91,53.79,53.8,32817.0,53.84,53.91,53.79,53.8,32817.0
2019-07-16 12:10:00,53.79,53.83,53.74,53.83,35001.0,53.79,53.83,53.74,53.83,35001.0
2019-07-16 12:15:00,53.82,53.94,53.82,53.91,32167.0,53.82,53.94,53.82,53.91,32167.0
2019-07-16 12:20:00,53.93,54.07,53.92,53.97,24053.0,53.93,54.07,53.92,53.97,24053.0
2019-07-16 12:25:00,53.98,54.03,53.96,53.96,27998.0,53.98,54.03,53.96,53.96,27998.0
2019-07-16 12:30:00,53.97,53.98,53.93,53.94,19106.0,53.97,53.98,53.93,53.94,19106.0
2019-07-16 12:35:00,53.94,54.05,53.94,54.0,21878.0,53.94,54.05,53.94,54.0,21878.0
2019-07-16 12:40:00,54.0,54.0,53.92,53.97,35355.0,54.0,54.0,53.92,53.97,35355.0
2019-07-16 12:45:00,53.99,54.01,53.96,53.98,13535.0,53.99,54.01,53.96,53.98,13535.0
2019-07-16 12:50:00,53.98,54.03,53.93,53.96,26382.0,53.98,54.03,53.93,53.96,26382.0
2019-07-16 12:55:00,53.96,54.02,53.96,54.0,16301.0,53.96,54.02,53.96,54.0,16301.0
2019-07-16 13:00:00,54.01,54.08,53.97,53.98,62882.0,54.01,54.08,53.97,53.98,62882.0
2019-07-16 13:05:00,53.99,54.06,53.97,54.05,17009.0,53.99,54.06,53.97,54.05,17009.0
2019-07-16 13:10:00,54.05,54.08,54.03,54.04,18410.0,54.05,54.08,54.03,54.04,18410.0
2019-07-16 13:15:00,54.05,54.05,53.97,53.99,25852.0,54.05,54.05,53.97,53.99,25852.0
2019-07-16 13:20:00,53.99,54.0,53.94,53.99,13632.0,53.99,54.0,53.94,53.99,13632.0
2019-07-16 13:25:00,53.98,54.0,53.96,53.99,13705.0,53.98,54.0,53.96,53.99,13705.0
2019-07-16 13:30:00,53.98,54.04,53.97,54.02,25527.0,53.98,54.04,53.97,54.02,25527.0
2019-07-16 13:35:00,54.02,54.03,54.0,54.01,12446.0,54.02,54.03,54.0,54.01,12446.0
2019-07-16 13:40:00,54.0,54.0,53.79,53.82,44914.0,54.0,54.0,53.79,53.82,44914.0
2019-07-16 13:45:00,53.82,53.88,53.8,53.88,41026.0,53.82,53.88,53.8,53.88,41026.0
2019-07-16 13:50:00,53.88,53.88,53.75,53.78,26479.0,53.88,53.88,53.75,53.78,26479.0
2019-07-16 13:55:00,53.79,53.81,53.73,53.77,27132.0,53.79,53.81,53.73,53.77,27132.0
2019-07-16 14:00:00,53.76,53.78,53.73,53.77,20828.0,53.76,53.78,53.73,53.77,20828.0
2019-07-16 14:05:00,53.77,53.77,53.72,53.75,42784.0,53.77,53.77,53.72,53.75,42784.0
2019-07-16 14:10:00,53.74,53.74,53.66,53.72,34395.0,53.74,53.74,53.66,53.72,34395.0
2019-07-16 14:15:00,53.72,53.72,53.64,53.7,24329.0,53.72,53.72,53.64,53.7,24329.0
2019-07-16 14:20:00,53.71,53.77,53.7,53.77,25722.0,53.71,53.77,53.7,53.77,25722.0
2019-07-16 14:25:00,53.76,53.77,53.7,53.73,17429.0,53.76,53.77,53.7,53.73,17429.0
2019-07-16 14:30:00,53.73,53.76,53.7,53.72,15705.0,53.73,53.76,53.7,53.72,15705.0
2019-07-16 14:35:00,53.73,53.81,53.72,53.81,15820.0,53.73,53.81,53.72,53.81,15820.0
2019-07-16 14:40:00,53.82,53.9,53.81,53.89,27498.0,53.82,53.9,53.81,53.89,27498.0
2019-07-16 14:45:00,53.89,53.93,53.85,53.91,25708.0,53.89,53.93,53.85,53.91,25708.0
2019-07-16 14:50:00,53.91,53.94,53.88,53.94,14660.0,53.91,53.94,53.88,53.94,14660.0
2019-07-16 14:55:00,53.93,53.97,53.88,53.89,20068.0,53.93,53.97,53.88,53.89,20068.0
2019-07-16 15:00:00,53.88,53.89,53.82,53.86,17586.0,53.88,53.89,53.82,53.86,17586.0
2019-07-16 15:05:00,53.86,53.89,53.83,53.86,8986.0,53.86,53.89,53.83,53.86,8986.0
2019-07-16 15:10:00,53.85,53.91,53.82,53.89,37972.0,53.85,53.91,53.82,53.89,37972.0
2019-07-16 15:15:00,53.89,53.93,53.87,53.92,19826.0,53.89,53.93,53.87,53.92,19826.0
2019-07-16 15:20:00,53.92,53.95,53.9,53.92,36478.0,53.92,53.95,53.9,53.92,36478.0
2019-07-16 15:25:00,53.92,53.92,53.88,53.89,26478.0,53.92,53.92,53.88,53.89,26478.0
2019-07-16 15:30:00,53.9,53.96,53.89,53.91,35209.0,53.9,53.96,53.89,53.91,35209.0
2019-07-16 15:35:00,53.91,53.96,53.91,53.91,25966.0,53.91,53.96,53.91,53.91,25966.0
2019-07-16 15:40:00,53.9,53.94,53.88,53.93,39484.0,53.9,53.94,53.88,53.93,39484.0
2019-07-16 15:45:00,53.93,53.93,53.88,53.89,62741.0,53.93,53.93,53.88,53.89,62741.0
2019-07-16 15:50:00,53.89,53.92,53.78,53.82,98382.0,53.89,53.92,53.78,53.82,98382.0
2019-07-16 15:55:00,53.83,53.83,53.72,53.75,147171.0,53.83,53.83,53.72,53.75,147171.0
2019-07-17 09:30:00,53.53,53.58,53.31,53.31,45606.0,53.53,53.58,53.31,53.31,45606.0
2019-07-17 09:35:00,53.32,53.5,53.27,53.45,50901.0,53.32,53.5,53.27,53.45,50901.0
2019-07-17 09:40:00,53.44,53.46,53.25,53.34,23020.0,53.44,53.46,53.25,53.34,23020.0
2019-07-17 09:45:00,53.38,53.45,53.3,53.38,20121.0,53.38,53.45,53.3,53.38,20121.0
2019-07-17 09:50:00,53.38,53.49,53.37,53.47,43029.0,53.38,53.49,53.37,53.47,43029.0
2019-07-17 09:55:00,53.45,53.78,53.41,53.78,120465.0,53.45,53.78,53.41,53.78,120465.0
2019-07-17 10:00:00,53.84,53.88,53.68,53.75,28879.0,53.84,53.88,53.68,53.75,28879.0
2019-07-17 10:05:00,53.76,53.85,53.76,53.84,22026.0,53.76,53.85,53.76,53.84,22026.0
2019-07-17 10:10:00,53.82,53.9,53.73,53.78,23282.0,53.82,53.9,53.73,53.78,23282.0
2019-07-17 10:15:00,53.79,53.99,53.72,53.97,20984.0,53.79,53.99,53.72,53.97,20984.0
2019-07-17 10:20:00,53.96,54.04,53.93,53.98,22611.0,53.96,54.04,53.93,53.98,22611.0
2019-07-17 10:25:00,53.99,54.01,53.94,53.97,13592.0,53.99,54.01,53.94,53.97,13592.0
2019-07-17 10:30:00,53.98,53.99,53.87,53.9,18594.0,53.98,53.99,53.87,53.9,18594.0
2019-07-17 10:35:00,53.91,53.91,53.76,53.8,19038.0,53.91,53.91,53.76,53.8,19038.0
2019-07-17 10:40:00,53.81,53.83,53.71,53.74,30939.0,53.81,53.83,53.71,53.74,30939.0
2019-07-17 10:45:00,53.71,53.71,53.59,53.64,40758.0,53.71,53.71,53.59,53.64,40758.0
2019-07-17 10:50:00,53.64,53.72,53.58,53.69,36637.0,53.64,53.72,53.58,53.69,36637.0
2019-07-17 10:55:00,53.69,53.7,53.62,53.64,61323.0,53.69,53.7,53.62,53.64,61323.0
2019-07-17 11:00:00,53.64,53.78,53.63,53.73,38665.0,53.64,53.78,53.63,53.73,38665.0
2019-07-17 11:05:00,53.73,53.74,53.58,53.59,18882.0,53.73,53.74,53.58,53.59,18882.0
2019-07-17 11:10:00,53.59,53.66,53.54,53.65,26688.0,53.59,53.66,53.54,53.65,26688.0
2019-07-17 11:15:00,53.64,53.65,53.5,53.51,65030.0,53.64,53.65,53.5,53.51,65030.0
2019-07-17 11:20:00,53.5,53.59,53.49,53.59,55635.0,53.5,53.59,53.49,53.59,55635.0
2019-07-17 11:25:00,53.58,53.64,53.56,53.63,34013.0,53.58,53.64,53.56,53.63,34013.0
2019-07-17 11:30:00,53.63,53.68,53.58,53.59,14690.0,53.63,53.68,53.58,53.59,14690.0
2019-07-17 11:35:00,53.59,53.62,53.5,53.53,31138.0,53.59,53.62,53.5,53.53,31138.0
2019-07-17 11:40:00,53.52,53.54,53.47,53.48,14904.0,53.52,53.54,53.47,53.48,14904.0
2019-07-17 11:45:00,53.49,53.54,53.49,53.5,30501.0,53.49,53.54,53.49,53.5,30501.0
2019-07-17 11:50:00,53.49,53.55,53.46,53.53,38329.0,53.49,53.55,53.46,53.53,38329.0
2019-07-17 11:55:00,53.54,53.55,53.47,53.49,17067.0,53.54,53.55,53.47,53.49,17067.0
2019-07-17 12:00:00,53.49,53.52,53.48,53.51,13043.0,53.49,53.52,53.48,53.51,13043.0
2019-07-17 12:05:00,53.5,53.51,53.48,53.48,13810.0,53.5,53.51,53.48,53.48,13810.0
2019-07-17 12:10:00,53.48,53.49,53.43,53.45,16970.0,53.48,53.49,53.43,53.45,16970.0
2019-07-17 12:15:00,53.44,53.47,53.43,53.47,8092.0,53.44,53.47,53.43,53.47,8092.0
2019-07-17 12:20:00,53.47,53.5,53.46,53.47,18806.0,53.47,53.5,53.46,53.47,18806.0
2019-07-17 12:25:00,53.47,53.56,53.47,53.54,22488.0,53.47,53.56,53.47,53.54,22488.0
2019-07-17 12:30:00,53.54,53.62,53.53,53.6,14571.0,53.54,53.62,53.53,53.6,14571.0
2019-07-17 12:35:00,53.6,53.6,53.51,53.54,22077.0,53.6,53.6,53.51,53.54,22077.0
2019-07-17 12:40:00,53.54,53.62,53.53,53.58,15139.0,53.54,53.62,53.53,53.58,15139.0
2019-07-17 12:45:00,53.57,53.64,53.56,53.64,11121.0,53.57,53.64,53.56,53.64,11121.0
2019-07-17 12:50:00,53.64,53.73,53.64,53.73,22677.0,53.64,53.73,53.64,53.73,22677.0
2019-07-17 12:55:00,53.73,53.75,53.7,53.74,8441.0,53.73,53.75,53.7,53.74,8441.0
2019-07-17 13:00:00,53.73,53.77,53.7,53.77,27899.0,53.73,53.77,53.7,53.77,27899.0
2019-07-17 13:05:00,53.79,53.82,53.76,53.78,19385.0,53.79,53.82,53.76,53.78,19385.0
2019-07-17 13:10:00,53.78,53.83,53.77,53.82,17718.0,53.78,53.83,53.77,53.82,17718.0
2019-07-17 13:15:00,53.82,53.83,53.77,53.78,12744.0,53.82,53.83,53.77,53.78,12744.0
2019-07-17 13:20:00,53.78,53.8,53.74,53.77,21970.0,53.78,53.8,53.74,53.77,21970.0
2019-07-17 13:25:00,53.77,53.79,53.76,53.78,20872.0,53.77,53.79,53.76,53.78,20872.0
2019-07-17 13:30:00,53.78,53.82,53.77,53.8,17021.0,53.78,53.82,53.77,53.8,17021.0
2019-07-17 13:35:00,53.79,53.83,53.77,53.82,15761.0,53.79,53.83,53.77,53.82,15761.0
2019-07-17 13:40:00,53.83,53.88,53.8,53.86,16044.0,53.83,53.88,53.8,53.86,16044.0
2019-07-17 13:45:00,53.86,53.91,53.84,53.85,13146.0,53.86,53.91,53.84,53.85,13146.0
2019-07-17 13:50:00,53.85,53.89,53.85,53.87,20628.0,53.85,53.89,53.85,53.87,20628.0
2019-07-17 13:55:00,53.86,53.86,53.78,53.8,13924.0,53.86,53.86,53.78,53.8,13924.0
2019-07-17 14:00:00,53.8,53.82,53.77,53.8,13191.0,53.8,53.82,53.77,53.8,13191.0
2019-07-17 14:05:00,53.8,53.82,53.76,53.77,15456.0,53.8,53.82,53.76,53.77,15456.0
2019-07-17 14:10:00,53.77,53.78,53.65,53.65,76386.0,53.77,53.78,53.65,53.65,76386.0
2019-07-17 14:15:00,53.65,53.73,53.61,53.71,18942.0,53.65,53.73,53.61,53.71,18942.0
2019-07-17 14:20:00,53.71,53.71,53.66,53.7,11899.0,53.71,53.71,53.66,53.7,11899.0
2019-07-17 14:25:00,53.7,53.7,53.6,53.6,17015.0,53.7,53.7,53.6,53.6,17015.0
2019-07-17 14:30:00,53.61,53.63,53.57,53.58,16529.0,53.61,53.63,53.57,53.58,16529.0
2019-07-17 14:35:00,53.58,53.61,53.56,53.61,20449.0,53.58,53.61,53.56,53.61,20449.0
2019-07-17 14:40:00,53.61,53.63,53.57,53.61,11300.0,53.61,53.63,53.57,53.61,11300.0
2019-07-17 14:45:00,53.61,53.64,53.6,53.63,10907.0,53.61,53.64,53.6,53.63,10907.0
2019-07-17 14:50:00,53.63,53.64,53.57,53.58,19672.0,53.63,53.64,53.57,53.58,19672.0
2019-07-17 14:55:00,53.58,53.59,53.5,53.5,18020.0,53.58,53.59,53.5,53.5,18020.0
2019-07-17 15:00:00,53.51,53.51,53.42,53.42,77767.0,53.51,53.51,53.42,53.42,77767.0
2019-07-17 15:05:00,53.43,53.49,53.42,53.48,23903.0,53.43,53.49,53.42,53.48,23903.0
2019-07-17 15:10:00,53.48,53.54,53.48,53.53,15639.0,53.48,53.54,53.48,53.53,15639.0
2019-07-17 15:15:00,53.52,53.54,53.49,53.52,140525.0,53.52,53.54,53.49,53.52,140525.0
2019-07-17 15:20:00,53.53,53.53,53.36,53.37,26252.0,53.53,53.53,53.36,53.37,26252.0
2019-07-17 15:25:00,53.38,53.38,53.18,53.21,99896.0,53.38,53.38,53.18,53.21,99896.0
2019-07-17 15:30:00,53.2,53.32,53.18,53.25,76471.0,53.2,53.32,53.18,53.25,76471.0
2019-07-17 15:35:00,53.26,53.36,53.24,53.34,64013.0,53.26,53.36,53.24,53.34,64013.0
2019-07-17 15:40:00,53.35,53.38,53.29,53.3,36686.0,53.35,53.38,53.29,53.3,36686.0
2019-07-17 15:45:00,53.31,53.35,53.27,53.33,49961.0,53.31,53.35,53.27,53.33,49961.0
2019-07-17 15:50:00,53.34,53.35,53.25,53.27,82573.0,53.34,53.35,53.25,53.27,82573.0
2019-07-17 15:55:00,53.27,53.32,53.23,53.23,186672.0,53.27,53.32,53.23,53.23,186672.0
2019-07-18 09:30:00,53.07,53.07,52.63,52.76,60543.0,53.07,53.07,52.63,52.76,60543.0
2019-07-18 09:35:00,52.76,52.97,52.56,52.75,152537.0,52.76,52.97,52.56,52.75,152537.0
2019-07-18 09:40:00,52.73,53.03,52.58,53.01,133000.0,52.73,53.03,52.58,53.01,133000.0
2019-07-18 09:45:00,53.0,53.08,52.76,53.08,69726.0,53.0,53.08,52.76,53.08,69726.0
2019-07-18 09:50:00,53.09,53.23,53.01,53.22,128858.0,53.09,53.23,53.01,53.22,128858.0
2019-07-18 09:55:00,53.21,53.65,53.1,53.62,107131.0,53.21,53.65,53.1,53.62,107131.0
2019-07-18 10:00:00,53.63,53.77,53.5,53.76,199906.0,53.63,53.77,53.5,53.76,199906.0
2019-07-18 10:05:00,53.76,53.79,53.53,53.56,135976.0,53.76,53.79,53.53,53.56,135976.0
2019-07-18 10:10:00,53.56,53.68,53.43,53.47,55821.0,53.56,53.68,53.43,53.47,55821.0
2019-07-18 10:15:00,53.48,53.79,53.44,53.79,64248.0,53.48,53.79,53.44,53.79,64248.0
2019-07-18 10:20:00,53.79,53.94,53.69,53.83,86053.0,53.79,53.94,53.69,53.83,86053.0
2019-07-18 10:25:00,53.8,53.96,53.71,53.89,64870.0,53.8,53.96,53.71,53.89,64870.0
2019-07-18 10:30:00,53.89,53.94,53.8,53.86,79672.0,53.89,53.94,53.8,53.86,79672.0
2019-07-18 10:35:00,53.85,53.89,53.58,53.64,39410.0,53.85,53.89,53.58,53.64,39410.0
2019-07-18 10:40:00,53.64,53.8,53.62,53.79,35488.0,53.64,53.8,53.62,53.79,35488.0
2019-07-18 10:45:00,53.79,53.98,53.73,53.8,80933.0,53.79,53.98,53.73,53.8,80933.0
2019-07-18 10:50:00,53.79,53.8,53.64,53.69,67791.0,53.79,53.8,53.64,53.69,67791.0
2019-07-18 10:55:00,53.69,53.69,53.56,53.65,29533.0,53.69,53.69,53.56,53.65,29533.0
2019-07-18 11:00:00,53.66,53.72,53.59,53.64,67750.0,53.66,53.72,53.59,53.64,67750.0
2019-07-18 11:05:00,53.62,53.7,53.5,53.51,189912.0,53.62,53.7,53.5,53.51,189912.0
2019-07-18 11:10:00,53.5,53.51,53.28,53.3,34346.0,53.5,53.51,53.28,53.3,34346.0
2019-07-18 11:15:00,53.31,53.39,53.24,53.25,26212.0,53.31,53.39,53.24,53.25,26212.0
2019-07-18 11:20:00,53.26,53.3,53.16,53.3,33748.0,53.26,53.3,53.16,53.3,33748.0
2019-07-18 11:25:00,53.3,53.36,53.17,53.21,55912.0,53.3,53.36,53.17,53.21,55912.0
2019-07-18 11:30:00,53.21,53.22,53.11,53.21,46527.0,53.21,53.22,53.11,53.21,46527.0
2019-07-18 11:35:00,53.21,53.29,53.17,53.27,54345.0,53.21,53.29,53.17,53.27,54345.0
2019-07-18 11:40:00,53.27,53.27,53.12,53.14,56301.0,53.27,53.27,53.12,53.14,56301.0
2019-07-18 11:45:00,53.15,53.17,52.95,52.95,60010.0,53.15,53.17,52.95,52.95,60010.0
2019-07-18 11:50:00,52.94,53.11,52.88,53.1,137465.0,52.94,53.11,52.88,53.1,137465.0
2019-07-18 11:55:00,53.12,53.17,53.06,53.13,65647.0,53.12,53.17,53.06,53.13,65647.0
2019-07-18 12:00:00,53.12,53.34,53.1,53.34,42525.0,53.12,53.34,53.1,53.34,42525.0
2019-07-18 12:05:00,53.34,53.4,53.3,53.32,51394.0,53.34,53.4,53.3,53.32,51394.0
2019-07-18 12:10:00,53.33,53.35,53.29,53.29,17283.0,53.33,53.35,53.29,53.29,17283.0
2019-07-18 12:15:00,53.3,53.41,53.29,53.4,20606.0,53.3,53.41,53.29,53.4,20606.0
2019-07-18 12:20:00,53.4,53.46,53.37,53.43,54252.0,53.4,53.46,53.37,53.43,54252.0
2019-07-18 12:25:00,53.42,53.53,53.4,53.52,23617.0,53.42,53.53,53.4,53.52,23617.0
2019-07-18 12:30:00,53.52,53.55,53.49,53.51,17691.0,53.52,53.55,53.49,53.51,17691.0
2019-07-18 12:35:00,53.51,53.6,53.49,53.55,19903.0,53.51,53.6,53.49,53.55,19903.0
2019-07-18 12:40:00,53.55,53.55,53.48,53.51,17048.0,53.55,53.55,53.48,53.51,17048.0
2019-07-18 12:45:00,53.51,53.54,53.48,53.5,42375.0,53.51,53.54,53.48,53.5,42375.0
2019-07-18 12:50:00,53.49,53.52,53.42,53.43,22795.0,53.49,53.52,53.42,53.43,22795.0
2019-07-18 12:55:00,53.44,53.45,53.36,53.44,18433.0,53.44,53.45,53.36,53.44,18433.0
2019-07-18 13:00:00,53.44,53.44,53.37,53.43,15761.0,53.44,53.44,53.37,53.43,15761.0
2019-07-18 13:05:00,53.43,53.47,53.4,53.47,28187.0,53.43,53.47,53.4,53.47,28187.0
2019-07-18 13:10:00,53.46,53.54,53.46,53.5,26526.0,53.46,53.54,53.46,53.5,26526.0
2019-07-18 13:15:00,53.5,53.52,53.44,53.45,22116.0,53.5,53.52,53.44,53.45,22116.0
2019-07-18 13:20:00,53.45,53.46,53.38,53.41,19621.0,53.45,53.46,53.38,53.41,19621.0
2019-07-18 13:25:00,53.41,53.41,53.3,53.34,14270.0,53.41,53.41,53.3,53.34,14270.0
2019-07-18 13:30:00,53.33,53.4,53.33,53.37,14664.0,53.33,53.4,53.33,53.37,14664.0
2019-07-18 13:35:00,53.37,53.49,53.37,53.49,58294.0,53.37,53.49,53.37,53.49,58294.0
2019-07-18 13:40:00,53.49,53.49,53.39,53.41,54580.0,53.49,53.49,53.39,53.41,54580.0
2019-07-18 13:45:00,53.41,53.5,53.41,53.48,26116.0,53.41,53.5,53.41,53.48,26116.0
2019-07-18 13:50:00,53.47,53.57,53.47,53.55,19414.0,53.47,53.57,53.47,53.55,19414.0
2019-07-18 13:55:00,53.55,53.62,53.55,53.6,12839.0,53.55,53.62,53.55,53.6,12839.0
2019-07-18 14:00:00,53.59,53.63,53.57,53.6,25718.0,53.59,53.63,53.57,53.6,25718.0
2019-07-18 14:05:00,53.6,53.63,53.59,53.62,11896.0,53.6,53.63,53.59,53.62,11896.0
2019-07-18 14:10:00,53.62,53.62,53.53,53.55,26124.0,53.62,53.62,53.53,53.55,26124.0
2019-07-18 14:15:00,53.56,53.61,53.56,53.59,23517.0,53.56,53.61,53.56,53.59,23517.0
2019-07-18 14:20:00,53.59,53.61,53.57,53.59,15666.0,53.59,53.61,53.57,53.59,15666.0
2019-07-18 14:25:00,53.59,53.61,53.56,53.59,17639.0,53.59,53.61,53.56,53.59,17639.0
2019-07-18 14:30:00,53.59,53.6,53.57,53.59,11170.0,53.59,53.6,53.57,53.59,11170.0
2019-07-18 14:35:00,53.59,53.65,53.58,53.65,10454.0,53.59,53.65,53.58,53.65,10454.0
2019-07-18 14:40:00,53.66,53.66,53.58,53.59,10317.0,53.66,53.66,53.58,53.59,10317.0
2019-07-18 14:45:00,53.59,53.6,53.48,53.48,16987.0,53.59,53.6,53.48,53.48,16987.0
2019-07-18 14:50:00,53.48,53.49,53.46,53.48,13498.0,53.48,53.49,53.46,53.48,13498.0
2019-07-18 14:55:00,53.48,53.48,53.34,53.37,29374.0,53.48,53.48,53.34,53.37,29374.0
2019-07-18 15:00:00,53.38,53.52,53.38,53.48,14240.0,53.38,53.52,53.38,53.48,14240.0
2019-07-18 15:05:00,53.48,53.48,53.38,53.41,18468.0,53.48,53.48,53.38,53.41,18468.0
2019-07-18 15:10:00,53.42,53.42,53.3,53.33,46603.0,53.42,53.42,53.3,53.33,46603.0
2019-07-18 15:15:00,53.33,53.34,53.28,53.29,16982.0,53.33,53.34,53.28,53.29,16982.0
2019-07-18 15:20:00,53.29,53.3,53.24,53.24,18193.0,53.29,53.3,53.24,53.24,18193.0
2019-07-18 15:25:00,53.23,53.27,53.2,53.24,24427.0,53.23,53.27,53.2,53.24,24427.0
2019-07-18 15:30:00,53.24,53.28,53.21,53.22,29635.0,53.24,53.28,53.21,53.22,29635.0
2019-07-18 15:35:00,53.23,53.29,53.2,53.26,39535.0,53.23,53.29,53.2,53.26,39535.0
2019-07-18 15:40:00,53.25,53.26,53.18,53.18,38615.0,53.25,53.26,53.18,53.18,38615.0
2019-07-18 15:45:00,53.18,53.2,53.11,53.14,43706.0,53.18,53.2,53.11,53.14,43706.0
2019-07-18 15:50:00,53.14,53.2,53.08,53.12,77994.0,53.14,53.2,53.08,53.12,77994.0
2019-07-18 15:55:00,53.12,53.19,53.11,53.19,134493.0,53.12,53.19,53.11,53.19,134493.0
2019-07-19 09:30:00,53.21,53.25,53.04,53.12,93869.0,53.21,53.25,53.04,53.12,93869.0
2019-07-19 09:35:00,53.12,53.15,52.91,53.07,43408.0,53.12,53.15,52.91,53.07,43408.0
2019-07-19 09:40:00,53.08,53.14,52.94,52.94,15805.0,53.08,53.14,52.94,52.94,15805.0
2019-07-19 09:45:00,52.92,53.01,52.84,52.9,32661.0,52.92,53.01,52.84,52.9,32661.0
2019-07-19 09:50:00,52.89,52.99,52.84,52.94,25487.0,52.89,52.99,52.84,52.94,25487.0
2019-07-19 09:55:00,52.94,53.0,52.88,53.0,11861.0,52.94,53.0,52.88,53.0,11861.0
2019-07-19 10:00:00,53.02,53.02,52.78,52.78,30099.0,53.02,53.02,52.78,52.78,30099.0
2019-07-19 10:05:00,52.77,52.77,52.44,52.45,40718.0,52.77,52.77,52.44,52.45,40718.0
2019-07-19 10:10:00,52.46,52.53,52.22,52.33,56721.0,52.46,52.53,52.22,52.33,56721.0
2019-07-19 10:15:00,52.33,52.5,52.31,52.49,30557.0,52.33,52.5,52.31,52.49,30557.0
2019-07-19 10:20:00,52.5,52.58,52.48,52.55,25032.0,52.5,52.58,52.48,52.55,25032.0
2019-07-19 10:25:00,52.55,52.59,52.52,52.55,19829.0,52.55,52.59,52.52,52.55,19829.0
2019-07-19 10:30:00,52.57,52.7,52.56,52.7,18568.0,52.57,52.7,52.56,52.7,18568.0
2019-07-19 10:35:00,52.7,52.75,52.55,52.67,38988.0,52.7,52.75,52.55,52.67,38988.0
2019-07-19 10:40:00,52.66,52.72,52.63,52.66,50371.0,52.66,52.72,52.63,52.66,50371.0
2019-07-19 10:45:00,52.66,52.66,52.61,52.64,13846.0,52.66,52.66,52.61,52.64,13846.0
2019-07-19 10:50:00,52.64,52.66,52.57,52.6,26688.0,52.64,52.66,52.57,52.6,26688.0
2019-07-19 10:55:00,52.59,52.59,52.5,52.53,28234.0,52.59,52.59,52.5,52.53,28234.0
2019-07-19 11:00:00,52.53,52.54,52.43,52.44,20280.0,52.53,52.54,52.43,52.44,20280.0
2019-07-19 11:05:00,52.44,52.5,52.41,52.5,11847.0,52.44,52.5,52.41,52.5,11847.0
2019-07-19 11:10:00,52.5,52.62,52.5,52.61,18448.0,52.5,52.62,52.5,52.61,18448.0
2019-07-19 11:15:00,52.61,52.62,52.53,52.56,15711.0,52.61,52.62,52.53,52.56,15711.0
2019-07-19 11:20:00,52.55,52.71,52.55,52.66,23060.0,52.55,52.71,52.55,52.66,23060.0
2019-07-19 11:25:00,52.66,52.66,52.6,52.61,27099.0,52.66,52.66,52.6,52.61,27099.0
2019-07-19 11:30:00,52.62,52.64,52.6,52.62,16890.0,52.62,52.64,52.6,52.62,16890.0
2019-07-19 11:35:00,52.62,52.63,52.53,52.54,24750.0,52.62,52.63,52.53,52.54,24750.0
2019-07-19 11:40:00,52.54,52.62,52.51,52.6,11888.0,52.54,52.62,52.51,52.6,11888.0
2019-07-19 11:45:00,52.59,52.59,52.5,52.59,23929.0,52.59,52.59,52.5,52.59,23929.0
2019-07-19 11:50:00,52.59,52.69,52.59,52.68,22122.0,52.59,52.69,52.59,52.68,22122.0
2019-07-19 11:55:00,52.68,52.69,52.6,52.61,15613.0,52.68,52.69,52.6,52.61,15613.0
2019-07-19 12:00:00,52.61,52.65,52.52,52.63,70298.0,52.61,52.65,52.52,52.63,70298.0
2019-07-19 12:05:00,52.63,52.71,52.6,52.69,67672.0,52.63,52.71,52.6,52.69,67672.0
2019-07-19 12:10:00,52.7,52.71,52.63,52.65,15719.0,52.7,52.71,52.63,52.65,15719.0
2019-07-19 12:15:00,52.64,52.65,52.57,52.57,27104.0,52.64,52.65,52.57,52.57,27104.0
2019-07-19 12:20:00,52.56,52.57,52.49,52.57,27558.0,52.56,52.57,52.49,52.57,27558.0
2019-07-19 12:25:00,52.57,52.63,52.57,52.62,13099.0,52.57,52.63,52.57,52.62,13099.0
2019-07-19 12:30:00,52.63,52.69,52.62,52.68,16796.0,52.63,52.69,52.62,52.68,16796.0
2019-07-19 12:35:00,52.68,52.68,52.61,52.62,41478.0,52.68,52.68,52.61,52.62,41478.0
2019-07-19 12:40:00,52.62,52.65,52.59,52.65,34814.0,52.62,52.65,52.59,52.65,34814.0
2019-07-19 12:45:00,52.66,52.72,52.65,52.69,27551.0,52.66,52.72,52.65,52.69,27551.0
2019-07-19 12:50:00,52.69,52.86,52.64,52.65,109588.0,52.69,52.86,52.64,52.65,109588.0
2019-07-19 12:55:00,52.66,52.69,52.61,52.61,72095.0,52.66,52.69,52.61,52.61,72095.0
2019-07-19 13:00:00,52.61,52.62,52.55,52.56,91658.0,52.61,52.62,52.55,52.56,91658.0
2019-07-19 13:05:00,52.56,52.58,52.51,52.53,47053.0,52.56,52.58,52.51,52.53,47053.0
2019-07-19 13:10:00,52.53,52.77,52.53,52.73,23997.0,52.53,52.77,52.53,52.73,23997.0
2019-07-19 13:15:00,52.73,52.78,52.72,52.74,32577.0,52.73,52.78,52.72,52.74,32577.0
2019-07-19 13:20:00,52.75,52.82,52.74,52.75,30884.0,52.75,52.82,52.74,52.75,30884.0
2019-07-19 13:25:00,52.75,52.78,52.73,52.75,19981.0,52.75,52.78,52.73,52.75,19981.0
2019-07-19 13:30:00,52.75,52.76,52.72,52.76,15044.0,52.75,52.76,52.72,52.76,15044.0
2019-07-19 13:35:00,52.76,52.79,52.74,52.75,29077.0,52.76,52.79,52.74,52.75,29077.0
2019-07-19 13:40:00,52.76,52.77,52.63,52.66,27099.0,52.76,52.77,52.63,52.66,27099.0
2019-07-19 13:45:00,52.66,52.77,52.62,52.76,16442.0,52.66,52.77,52.62,52.76,16442.0
2019-07-19 13:50:00,52.76,52.87,52.73,52.85,26414.0,52.76,52.87,52.73,52.85,26414.0
2019-07-19 13:55:00,52.87,52.87,52.74,52.84,66225.0,52.87,52.87,52.74,52.84,66225.0
2019-07-19 14:00:00,52.85,52.99,52.85,52.98,36229.0,52.85,52.99,52.85,52.98,36229.0
2019-07-19 14:05:00,52.99,52.99,52.88,52.88,23145.0,52.99,52.99,52.88,52.88,23145.0
2019-07-19 14:10:00,52.87,52.93,52.84,52.91,28832.0,52.87,52.93,52.84,52.91,28832.0
2019-07-19 14:15:00,52.91,52.94,52.87,52.91,27000.0,52.91,52.94,52.87,52.91,27000.0
2019-07-19 14:20:00,52.9,52.92,52.83,52.83,17244.0,52.9,52.92,52.83,52.83,17244.0
2019-07-19 14:25:00,52.84,52.86,52.74,52.78,57126.0,52.84,52.86,52.74,52.78,57126.0
2019-07-19 14:30:00,52.78,52.78,52.74,52.77,50638.0,52.78,52.78,52.74,52.77,50638.0
2019-07-19 14:35:00,52.77,52.81,52.76,52.8,28533.0,52.77,52.81,52.76,52.8,28533.0
2019-07-19 14:40:00,52.8,52.9,52.79,52.89,33709.0,52.8,52.9,52.79,52.89,33709.0
2019-07-19 14:45:00,52.89,52.97,52.86,52.97,24445.0,52.89,52.97,52.86,52.97,24445.0
2019-07-19 14:50:00,52.98,53.05,52.97,53.03,33952.0,52.98,53.05,52.97,53.03,33952.0
2019-07-19 14:55:00,53.03,53.12,53.03,53.06,52624.0,53.03,53.12,53.03,53.06,52624.0
2019-07-19 15:00:00,53.07,53.07,52.95,52.97,26566.0,53.07,53.07,52.95,52.97,26566.0
2019-07-19 15:05:00,52.96,53.0,52.96,52.98,13197.0,52.96,53.0,52.96,52.98,13197.0
2019-07-19 15:10:00,52.98,52.99,52.93,52.95,18316.0,52.98,52.99,52.93,52.95,18316.0
2019-07-19 15:15:00,52.95,52.98,52.92,52.93,28383.0,52.95,52.98,52.92,52.93,28383.0
2019-07-19 15:20:00,52.93,52.97,52.85,52.9,45763.0,52.93,52.97,52.85,52.9,45763.0
2019-07-19 15:25:00,52.89,52.91,52.83,52.89,35033.0,52.89,52.91,52.83,52.89,35033.0
2019-07-19 15:30:00,52.89,52.92,52.85,52.9,31656.0,52.89,52.92,52.85,52.9,31656.0
2019-07-19 15:35:00,52.89,52.93,52.88,52.93,23514.0,52.89,52.93,52.88,52.93,23514.0
2019-07-19 15:40:00,52.94,52.97,52.9,52.97,44961.0,52.94,52.97,52.9,52.97,44961.0
2019-07-19 15:45:00,52.96,52.97,52.82,52.83,51433.0,52.96,52.97,52.82,52.83,51433.0
2019-07-19 15:50:00,52.82,52.86,52.79,52.84,89196.0,52.82,52.86,52.79,52.84,89196.0
2019-07-19 15:55:00,52.83,52.83,52.63,52.67,299321.0,52.83,52.83,52.63,52.67,299321.0
2019-07-22 09:30:00,52.75,53.15,52.66,53.05,54218.0,52.75,53.15,52.66,53.05,54218.0
2019-07-22 09:35:00,53.06,53.21,53.03,53.05,46638.0,53.06,53.21,53.03,53.05,46638.0
2019-07-22 09:40:00,53.09,53.15,53.04,53.15,25523.0,53.09,53.15,53.04,53.15,25523.0
2019-07-22 09:45:00,53.16,53.25,53.14,53.19,17945.0,53.16,53.25,53.14,53.19,17945.0
2019-07-22 09:50:00,53.18,53.2,53.01,53.03,28536.0,53.18,53.2,53.01,53.03,28536.0
2019-07-22 09:55:00,53.04,53.09,52.98,53.04,17706.0,53.04,53.09,52.98,53.04,17706.0
2019-07-22 10:00:00,53.05,53.12,53.01,53.05,24959.0,53.05,53.12,53.01,53.05,24959.0
2019-07-22 10:05:00,53.04,53.05,52.96,52.97,19700.0,53.04,53.05,52.96,52.97,19700.0
2019-07-22 10:10:00,52.97,52.99,52.82,52.85,29400.0,52.97,52.99,52.82,52.85,29400.0
2019-07-22 10:15:00,52.84,52.85,52.71,52.78,74329.0,52.84,52.85,52.71,52.78,74329.0
2019-07-22 10:20:00,52.8,52.85,52.72,52.72,44215.0,52.8,52.85,52.72,52.72,44215.0
2019-07-22 10:25:00,52.72,52.72,52.64,52.71,18767.0,52.72,52.72,52.64,52.71,18767.0
2019-07-22 10:30:00,52.71,52.82,52.7,52.8,21649.0,52.71,52.82,52.7,52.8,21649.0
2019-07-22 10:35:00,52.79,52.88,52.79,52.88,19160.0,52.79,52.88,52.79,52.88,19160.0
2019-07-22 10:40:00,52.89,52.89,52.68,52.68,14539.0,52.89,52.89,52.68,52.68,14539.0
2019-07-22 10:45:00,52.69,52.71,52.6,52.65,24733.0,52.69,52.71,52.6,52.65,24733.0
2019-07-22 10:50:00,52.66,52.69,52.63,52.68,17541.0,52.66,52.69,52.63,52.68,17541.0
2019-07-22 10:55:00,52.67,52.83,52.66,52.76,16689.0,52.67,52.83,52.66,52.76,16689.0
2019-07-22 11:00:00,52.75,52.78,52.72,52.75,9251.0,52.75,52.78,52.72,52.75,9251.0
2019-07-22 11:05:00,52.75,52.81,52.73,52.78,22276.0,52.75,52.81,52.73,52.78,22276.0
2019-07-22 11:10:00,52.77,52.84,52.75,52.75,19286.0,52.77,52.84,52.75,52.75,19286.0
2019-07-22 11:15:00,52.74,52.78,52.73,52.75,25005.0,52.74,52.78,52.73,52.75,25005.0
2019-07-22 11:20:00,52.75,52.76,52.68,52.73,9911.0,52.75,52.76,52.68,52.73,9911.0
2019-07-22 11:25:00,52.77,52.79,52.73,52.73,13341.0,52.77,52.79,52.73,52.73,13341.0
2019-07-22 11:30:00,52.74,52.77,52.71,52.75,13275.0,52.74,52.77,52.71,52.75,13275.0
2019-07-22 11:35:00,52.76,52.8,52.75,52.79,17084.0,52.76,52.8,52.75,52.79,17084.0
2019-07-22 11:40:00,52.79,52.8,52.76,52.78,8726.0,52.79,52.8,52.76,52.78,8726.0
2019-07-22 11:45:00,52.78,52.8,52.75,52.8,10604.0,52.78,52.8,52.75,52.8,10604.0
2019-07-22 11:50:00,52.79,52.86,52.74,52.74,106618.0,52.79,52.86,52.74,52.74,106618.0
2019-07-22 11:55:00,52.74,52.79,52.72,52.77,21653.0,52.74,52.79,52.72,52.77,21653.0
2019-07-22 12:00:00,52.77,52.77,52.69,52.71,15202.0,52.77,52.77,52.69,52.71,15202.0
2019-07-22 12:05:00,52.7,52.77,52.69,52.72,13730.0,52.7,52.77,52.69,52.72,13730.0
2019-07-22 12:10:00,52.73,52.79,52.72,52.78,24869.0,52.73,52.79,52.72,52.78,24869.0
2019-07-22 12:15:00,52.78,52.8,52.74,52.74,20885.0,52.78,52.8,52.74,52.74,20885.0
2019-07-22 12:20:00,52.74,52.77,52.73,52.77,13809.0,52.74,52.77,52.73,52.77,13809.0
2019-07-22 12:25:00,52.77,52.8,52.72,52.76,23618.0,52.77,52.8,52.72,52.76,23618.0
2019-07-22 12:30:00,52.75,52.76,52.71,52.71,15072.0,52.75,52.76,52.71,52.71,15072.0
2019-07-22 12:35:00,52.71,52.79,52.7,52.79,7958.0,52.71,52.79,52.7,52.79,7958.0
2019-07-22 12:40:00,52.79,52.86,52.79,52.82,16805.0,52.79,52.86,52.79,52.82,16805.0
2019-07-22 12:45:00,52.83,52.83,52.79,52.79,12647.0,52.83,52.83,52.79,52.79,12647.0
2019-07-22 12:50:00,52.79,52.85,52.76,52.85,16497.0,52.79,52.85,52.76,52.85,16497.0
2019-07-22 12:55:00,52.85,52.85,52.79,52.82,20679.0,52.85,52.85,52.79,52.82,20679.0
2019-07-22 13:00:00,52.82,52.82,52.71,52.72,8428.0,52.82,52.82,52.71,52.72,8428.0
2019-07-22 13:05:00,52.72,52.72,52.69,52.7,9072.0,52.72,52.72,52.69,52.7,9072.0
2019-07-22 13:10:00,52.7,52.73,52.69,52.72,9660.0,52.7,52.73,52.69,52.72,9660.0
2019-07-22 13:15:00,52.72,52.73,52.66,52.66,25280.0,52.72,52.73,52.66,52.66,25280.0
2019-07-22 13:20:00,52.66,52.67,52.6,52.62,26694.0,52.66,52.67,52.6,52.62,26694.0
2019-07-22 13:25:00,52.61,52.62,52.56,52.58,14590.0,52.61,52.62,52.56,52.58,14590.0
2019-07-22 13:30:00,52.58,52.61,52.52,52.54,14437.0,52.58,52.61,52.52,52.54,14437.0
2019-07-22 13:35:00,52.54,52.57,52.51,52.57,19688.0,52.54,52.57,52.51,52.57,19688.0
2019-07-22 13:40:00,52.57,52.6,52.55,52.59,8501.0,52.57,52.6,52.55,52.59,8501.0
2019-07-22 13:45:00,52.58,52.62,52.58,52.6,14304.0,52.58,52.62,52.58,52.6,14304.0
2019-07-22 13:50:00,52.6,52.66,52.6,52.64,13720.0,52.6,52.66,52.6,52.64,13720.0
2019-07-22 13:55:00,52.64,52.71,52.63,52.65,13573.0,52.64,52.71,52.63,52.65,13573.0
2019-07-22 14:00:00,52.65,52.69,52.65,52.69,13978.0,52.65,52.69,52.65,52.69,13978.0
2019-07-22 14:05:00,52.69,52.71,52.68,52.7,13712.0,52.69,52.71,52.68,52.7,13712.0
2019-07-22 14:10:00,52.7,52.73,52.67,52.7,26539.0,52.7,52.73,52.67,52.7,26539.0
2019-07-22 14:15:00,52.7,52.72,52.7,52.71,18582.0,52.7,52.72,52.7,52.71,18582.0
2019-07-22 14:20:00,52.7,52.7,52.63,52.65,24635.0,52.7,52.7,52.63,52.65,24635.0
2019-07-22 14:25:00,52.64,52.64,52.55,52.58,18485.0,52.64,52.64,52.55,52.58,18485.0
2019-07-22 14:30:00,52.57,52.57,52.51,52.54,20588.0,52.57,52.57,52.51,52.54,20588.0
2019-07-22 14:35:00,52.55,52.57,52.52,52.52,25635.0,52.55,52.57,52.52,52.52,25635.0
2019-07-22 14:40:00,52.52,52.58,52.51,52.55,17696.0,52.52,52.58,52.51,52.55,17696.0
2019-07-22 14:45:00,52.56,52.57,52.52,52.52,13757.0,52.56,52.57,52.52,52.52,13757.0
2019-07-22 14:50:00,52.53,52.6,52.49,52.49,39328.0,52.53,52.6,52.49,52.49,39328.0
2019-07-22 14:55:00,52.5,52.55,52.49,52.53,20393.0,52.5,52.55,52.49,52.53,20393.0
2019-07-22 15:00:00,52.53,52.6,52.49,52.56,31522.0,52.53,52.6,52.49,52.56,31522.0
2019-07-22 15:05:00,52.56,52.58,52.51,52.53,18914.0,52.56,52.58,52.51,52.53,18914.0
2019-07-22 15:10:00,52.54,52.56,52.53,52.55,20318.0,52.54,52.56,52.53,52.55,20318.0
2019-07-22 15:15:00,52.55,52.58,52.48,52.48,33493.0,52.55,52.58,52.48,52.48,33493.0
2019-07-22 15:20:00,52.48,52.51,52.45,52.47,32511.0,52.48,52.51,52.45,52.47,32511.0
2019-07-22 15:25:00,52.48,52.53,52.47,52.48,23686.0,52.48,52.53,52.47,52.48,23686.0
2019-07-22 15:30:00,52.48,52.49,52.42,52.43,38293.0,52.48,52.49,52.42,52.43,38293.0
2019-07-22 15:35:00,52.43,52.47,52.39,52.45,69005.0,52.43,52.47,52.39,52.45,69005.0
2019-07-22 15:40:00,52.45,52.51,52.4,52.51,45923.0,52.45,52.51,52.4,52.51,45923.0
2019-07-22 15:45:00,52.51,52.56,52.42,52.45,81805.0,52.51,52.56,52.42,52.45,81805.0
2019-07-22 15:50:00,52.45,52.46,52.29,52.34,152771.0,52.45,52.46,52.29,52.34,152771.0
2019-07-22 15:55:00,52.34,52.35,52.17,52.2,402974.0,52.34,52.35,52.17,52.2,402974.0
2019-07-23 09:30:00,51.0,51.9,50.81,51.25,420582.0,51.0,51.9,50.81,51.25,420582.0
2019-07-23 09:35:00,51.22,51.38,50.85,51.07,262755.0,51.22,51.38,50.85,51.07,262755.0
2019-07-23 09:40:00,51.05,51.31,50.39,50.66,327277.0,51.05,51.31,50.39,50.66,327277.0
2019-07-23 09:45:00,50.64,51.02,50.55,50.97,204431.0,50.64,51.02,50.55,50.97,204431.0
2019-07-23 09:50:00,50.98,51.25,50.92,51.05,350648.0,50.98,51.25,50.92,51.05,350648.0
2019-07-23 09:55:00,51.07,51.18,50.83,51.17,125318.0,51.07,51.18,50.83,51.17,125318.0
2019-07-23 10:00:00,51.17,51.42,51.04,51.38,155296.0,51.17,51.42,51.04,51.38,155296.0
2019-07-23 10:05:00,51.39,51.5,51.26,51.41,103704.0,51.39,51.5,51.26,51.41,103704.0
2019-07-23 10:10:00,51.41,51.6,51.34,51.42,121449.0,51.41,51.6,51.34,51.42,121449.0
2019-07-23 10:15:00,51.42,51.5,51.34,51.47,69060.0,51.42,51.5,51.34,51.47,69060.0
2019-07-23 10:20:00,51.47,51.61,51.42,51.54,63740.0,51.47,51.61,51.42,51.54,63740.0
2019-07-23 10:25:00,51.54,51.56,51.26,51.47,79968.0,51.54,51.56,51.26,51.47,79968.0
2019-07-23 10:30:00,51.48,51.83,51.48,51.78,65918.0,51.48,51.83,51.48,51.78,65918.0
2019-07-23 10:35:00,51.79,51.97,51.72,51.95,81642.0,51.79,51.97,51.72,51.95,81642.0
2019-07-23 10:40:00,51.95,52.05,51.88,51.99,166354.0,51.95,52.05,51.88,51.99,166354.0
2019-07-23 10:45:00,51.98,52.25,51.96,52.23,90915.0,51.98,52.25,51.96,52.23,90915.0
2019-07-23 10:50:00,52.23,52.34,52.17,52.32,85512.0,52.23,52.34,52.17,52.32,85512.0
2019-07-23 10:55:00,52.33,52.56,52.23,52.53,85019.0,52.33,52.56,52.23,52.53,85019.0
2019-07-23 11:00:00,52.55,52.89,52.54,52.71,208297.0,52.55,52.89,52.54,52.71,208297.0
2019-07-23 11:05:00,52.72,53.22,52.72,52.98,181338.0,52.72,53.22,52.72,52.98,181338.0
2019-07-23 11:10:00,52.97,53.0,52.63,52.67,65155.0,52.97,53.0,52.63,52.67,65155.0
2019-07-23 11:15:00,52.68,52.87,52.65,52.81,41389.0,52.68,52.87,52.65,52.81,41389.0
2019-07-23 11:20:00,52.82,52.94,52.78,52.84,56134.0,52.82,52.94,52.78,52.84,56134.0
2019-07-23 11:25:00,52.85,52.87,52.57,52.6,91766.0,52.85,52.87,52.57,52.6,91766.0
2019-07-23 11:30:00,52.6,52.61,52.48,52.57,102251.0,52.6,52.61,52.48,52.57,102251.0
2019-07-23 11:35:00,52.57,52.7,52.57,52.7,40538.0,52.57,52.7,52.57,52.7,40538.0
2019-07-23 11:40:00,52.7,52.7,52.54,52.57,81454.0,52.7,52.7,52.54,52.57,81454.0
2019-07-23 11:45:00,52.57,52.7,52.57,52.68,73590.0,52.57,52.7,52.57,52.68,73590.0
2019-07-23 11:50:00,52.69,52.7,52.61,52.65,51800.0,52.69,52.7,52.61,52.65,51800.0
2019-07-23 11:55:00,52.65,52.71,52.59,52.61,55260.0,52.65,52.71,52.59,52.61,55260.0
2019-07-23 12:00:00,52.62,52.71,52.62,52.69,71925.0,52.62,52.71,52.62,52.69,71925.0
2019-07-23 12:05:00,52.69,52.76,52.67,52.72,61983.0,52.69,52.76,52.67,52.72,61983.0
2019-07-23 12:10:00,52.71,52.73,52.44,52.45,57988.0,52.71,52.73,52.44,52.45,57988.0
2019-07-23 12:15:00,52.46,52.55,52.43,52.48,86001.0,52.46,52.55,52.43,52.48,86001.0
2019-07-23 12:20:00,52.48,52.58,52.46,52.55,60990.0,52.48,52.58,52.46,52.55,60990.0
2019-07-23 12:25:00,52.55,52.57,52.38,52.4,62728.0,52.55,52.57,52.38,52.4,62728.0
2019-07-23 12:30:00,52.41,52.49,52.38,52.48,23050.0,52.41,52.49,52.38,52.48,23050.0
2019-07-23 12:35:00,52.48,52.55,52.42,52.54,37754.0,52.48,52.55,52.42,52.54,37754.0
2019-07-23 12:40:00,52.53,52.56,52.5,52.5,38179.0,52.53,52.56,52.5,52.5,38179.0
2019-07-23 12:45:00,52.51,52.7,52.51,52.68,34027.0,52.51,52.7,52.51,52.68,34027.0
2019-07-23 12:50:00,52.67,52.7,52.63,52.69,40059.0,52.67,52.7,52.63,52.69,40059.0
2019-07-23 12:55:00,52.69,52.71,52.65,52.68,26720.0,52.69,52.71,52.65,52.68,26720.0
2019-07-23 13:00:00,52.69,52.71,52.62,52.64,27143.0,52.69,52.71,52.62,52.64,27143.0
2019-07-23 13:05:00,52.64,52.8,52.6,52.79,54297.0,52.64,52.8,52.6,52.79,54297.0
2019-07-23 13:10:00,52.75,52.81,52.73,52.73,24669.0,52.75,52.81,52.73,52.73,24669.0
2019-07-23 13:15:00,52.74,52.81,52.6,52.61,91565.0,52.74,52.81,52.6,52.61,91565.0
2019-07-23 13:20:00,52.61,52.61,52.44,52.53,61563.0,52.61,52.61,52.44,52.53,61563.0
2019-07-23 13:25:00,52.54,52.58,52.4,52.47,42768.0,52.54,52.58,52.4,52.47,42768.0
2019-07-23 13:30:00,52.48,52.6,52.44,52.5,135241.0,52.48,52.6,52.44,52.5,135241.0
2019-07-23 13:35:00,52.49,52.5,52.22,52.29,62036.0,52.49,52.5,52.22,52.29,62036.0
2019-07-23 13:40:00,52.29,52.43,52.29,52.4,71631.0,52.29,52.43,52.29,52.4,71631.0
2019-07-23 13:45:00,52.4,52.43,52.27,52.28,82582.0,52.4,52.43,52.27,52.28,82582.0
2019-07-23 13:50:00,52.28,52.44,52.28,52.43,34946.0,52.28,52.44,52.28,52.43,34946.0
2019-07-23 13:55:00,52.44,52.65,52.43,52.55,52083.0,52.44,52.65,52.43,52.55,52083.0
2019-07-23 14:00:00,52.56,52.63,52.51,52.61,40919.0,52.56,52.63,52.51,52.61,40919.0
2019-07-23 14:05:00,52.61,52.75,52.6,52.72,59111.0,52.61,52.75,52.6,52.72,59111.0
2019-07-23 14:10:00,52.71,52.72,52.65,52.67,54846.0,52.71,52.72,52.65,52.67,54846.0
2019-07-23 14:15:00,52.67,52.72,52.63,52.64,37253.0,52.67,52.72,52.63,52.64,37253.0
2019-07-23 14:20:00,52.64,52.67,52.58,52.6,35992.0,52.64,52.67,52.58,52.6,35992.0
2019-07-23 14:25:00,52.6,52.63,52.55,52.55,29567.0,52.6,52.63,52.55,52.55,29567.0
2019-07-23 14:30:00,52.56,52.56,52.45,52.49,31004.0,52.56,52.56,52.45,52.49,31004.0
2019-07-23 14:35:00,52.49,52.49,52.42,52.45,31858.0,52.49,52.49,52.42,52.45,31858.0
2019-07-23 14:40:00,52.45,52.48,52.4,52.47,39479.0,52.45,52.48,52.4,52.47,39479.0
2019-07-23 14:45:00,52.47,52.58,52.46,52.58,39484.0,52.47,52.58,52.46,52.58,39484.0
2019-07-23 14:50:00,52.59,52.6,52.54,52.55,25268.0,52.59,52.6,52.54,52.55,25268.0
2019-07-23 14:55:00,52.55,52.59,52.54,52.57,31777.0,52.55,52.59,52.54,52.57,31777.0
2019-07-23 15:00:00,52.58,52.62,52.53,52.55,41051.0,52.58,52.62,52.53,52.55,41051.0
2019-07-23 15:05:00,52.55,52.6,52.54,52.55,36700.0,52.55,52.6,52.54,52.55,36700.0
2019-07-23 15:10:00,52.54,52.54,52.41,52.46,42684.0,52.54,52.54,52.41,52.46,42684.0
2019-07-23 15:15:00,52.46,52.46,52.33,52.4,56238.0,52.46,52.46,52.33,52.4,56238.0
2019-07-23 15:20:00,52.4,52.48,52.4,52.47,41776.0,52.4,52.48,52.4,52.47,41776.0
2019-07-23 15:25:00,52.47,52.47,52.42,52.44,42509.0,52.47,52.47,52.42,52.44,42509.0
2019-07-23 15:30:00,52.43,52.56,52.43,52.55,60677.0,52.43,52.56,52.43,52.55,60677.0
2019-07-23 15:35:00,52.55,52.55,52.43,52.44,71464.0,52.55,52.55,52.43,52.44,71464.0
2019-07-23 15:40:00,52.44,52.49,52.42,52.44,44614.0,52.44,52.49,52.42,52.44,44614.0
2019-07-23 15:45:00,52.45,52.47,52.42,52.45,76466.0,52.45,52.47,52.42,52.45,76466.0
2019-07-23 15:50:00,52.45,52.53,52.44,52.51,93990.0,52.45,52.53,52.44,52.51,93990.0
2019-07-23 15:55:00,52.51,52.62,52.44,52.59,277586.0,52.51,52.62,52.44,52.59,277586.0
2019-07-24 09:30:00,52.79,52.92,52.23,52.26,141999.0,52.79,52.92,52.23,52.26,141999.0
2019-07-24 09:35:00,52.22,52.5,51.7,51.71,64871.0,52.22,52.5,51.7,51.71,64871.0
2019-07-24 09:40:00,51.71,51.78,51.27,51.53,89315.0,51.71,51.78,51.27,51.53,89315.0
2019-07-24 09:45:00,51.53,51.55,50.65,50.91,152243.0,51.53,51.55,50.65,50.91,152243.0
2019-07-24 09:50:00,50.93,51.36,50.91,51.36,239383.0,50.93,51.36,50.91,51.36,239383.0
2019-07-24 09:55:00,51.35,51.7,51.34,51.63,150108.0,51.35,51.7,51.34,51.63,150108.0
2019-07-24 10:00:00,51.65,52.01,51.64,51.88,134592.0,51.65,52.01,51.64,51.88,134592.0
2019-07-24 10:05:00,51.9,52.2,51.89,52.01,96234.0,51.9,52.2,51.89,52.01,96234.0
2019-07-24 10:10:00,52.02,52.18,51.83,51.87,174201.0,52.02,52.18,51.83,51.87,174201.0
2019-07-24 10:15:00,51.86,52.21,51.85,52.05,77795.0,51.86,52.21,51.85,52.05,77795.0
2019-07-24 10:20:00,52.06,52.26,52.01,52.16,61075.0,52.06,52.26,52.01,52.16,61075.0
2019-07-24 10:25:00,52.16,52.27,52.14,52.22,48337.0,52.16,52.27,52.14,52.22,48337.0
2019-07-24 10:30:00,52.22,52.45,52.22,52.36,57324.0,52.22,52.45,52.22,52.36,57324.0
2019-07-24 10:35:00,52.36,52.63,52.34,52.53,48878.0,52.36,52.63,52.34,52.53,48878.0
2019-07-24 10:40:00,52.55,52.73,52.55,52.64,45877.0,52.55,52.73,52.55,52.64,45877.0
2019-07-24 10:45:00,52.64,52.81,52.58,52.6,142326.0,52.64,52.81,52.58,52.6,142326.0
2019-07-24 10:50:00,52.6,52.64,52.45,52.57,81325.0,52.6,52.64,52.45,52.57,81325.0
2019-07-24 10:55:00,52.55,52.92,52.55,52.77,70389.0,52.55,52.92,52.55,52.77,70389.0
2019-07-24 11:00:00,52.78,53.18,52.76,53.18,99459.0,52.78,53.18,52.76,53.18,99459.0
2019-07-24 11:05:00,53.18,53.26,53.06,53.17,100491.0,53.18,53.26,53.06,53.17,100491.0
2019-07-24 11:10:00,53.17,53.17,52.9,52.98,51963.0,53.17,53.17,52.9,52.98,51963.0
2019-07-24 11:15:00,52.98,53.15,52.92,53.14,72918.0,52.98,53.15,52.92,53.14,72918.0
2019-07-24 11:20:00,53.14,53.22,53.0,53.05,64839.0,53.14,53.22,53.0,53.05,64839.0
2019-07-24 11:25:00,53.05,53.11,52.92,52.93,60150.0,53.05,53.11,52.92,52.93,60150.0
2019-07-24 11:30:00,52.92,53.0,52.75,52.8,69660.0,52.92,53.0,52.75,52.8,69660.0
2019-07-24 11:35:00,52.82,52.87,52.74,52.77,48871.0,52.82,52.87,52.74,52.77,48871.0
2019-07-24 11:40:00,52.77,52.86,52.64,52.72,129237.0,52.77,52.86,52.64,52.72,129237.0
2019-07-24 11:45:00,52.72,52.86,52.7,52.8,45720.0,52.72,52.86,52.7,52.8,45720.0
2019-07-24 11:50:00,52.8,53.0,52.78,52.99,33722.0,52.8,53.0,52.78,52.99,33722.0
2019-07-24 11:55:00,52.99,53.0,52.95,52.98,32692.0,52.99,53.0,52.95,52.98,32692.0
2019-07-24 12:00:00,52.99,53.02,52.93,52.99,23785.0,52.99,53.02,52.93,52.99,23785.0
2019-07-24 12:05:00,52.99,53.0,52.95,53.0,25273.0,52.99,53.0,52.95,53.0,25273.0
2019-07-24 12:10:00,52.99,53.0,52.89,52.92,39217.0,52.99,53.0,52.89,52.92,39217.0
2019-07-24 12:15:00,52.93,52.95,52.86,52.93,23590.0,52.93,52.95,52.86,52.93,23590.0
2019-07-24 12:20:00,52.92,53.01,52.92,52.98,38321.0,52.92,53.01,52.92,52.98,38321.0
2019-07-24 12:25:00,52.96,53.22,52.96,53.18,37582.0,52.96,53.22,52.96,53.18,37582.0
2019-07-24 12:30:00,53.19,53.39,53.18,53.34,42522.0,53.19,53.39,53.18,53.34,42522.0
2019-07-24 12:35:00,53.34,53.39,53.29,53.37,26096.0,53.34,53.39,53.29,53.37,26096.0
2019-07-24 12:40:00,53.37,53.58,53.37,53.48,49365.0,53.37,53.58,53.37,53.48,49365.0
2019-07-24 12:45:00,53.49,53.5,53.31,53.34,67380.0,53.49,53.5,53.31,53.34,67380.0
2019-07-24 12:50:00,53.35,53.45,53.35,53.41,76220.0,53.35,53.45,53.35,53.41,76220.0
2019-07-24 12:55:00,53.41,53.43,53.3,53.3,55543.0,53.41,53.43,53.3,53.3,55543.0
2019-07-24 13:00:00,53.3,53.33,53.22,53.3,67153.0,53.3,53.33,53.22,53.3,67153.0
2019-07-24 13:05:00,53.29,53.47,53.29,53.43,43559.0,53.29,53.47,53.29,53.43,43559.0
2019-07-24 13:10:00,53.44,53.53,53.41,53.43,19050.0,53.44,53.53,53.41,53.43,19050.0
2019-07-24 13:15:00,53.46,53.58,53.46,53.58,21705.0,53.46,53.58,53.46,53.58,21705.0
2019-07-24 13:20:00,53.57,53.6,53.42,53.42,57084.0,53.57,53.6,53.42,53.42,57084.0
2019-07-24 13:25:00,53.42,53.45,53.29,53.29,73841.0,53.42,53.45,53.29,53.29,73841.0
2019-07-24 13:30:00,53.3,53.38,53.26,53.32,36626.0,53.3,53.38,53.26,53.32,36626.0
2019-07-24 13:35:00,53.31,53.49,53.3,53.44,27698.0,53.31,53.49,53.3,53.44,27698.0
2019-07-24 13:40:00,53.44,53.52,53.41,53.52,26162.0,53.44,53.52,53.41,53.52,26162.0
2019-07-24 13:45:00,53.52,53.55,53.44,53.44,36421.0,53.52,53.55,53.44,53.44,36421.0
2019-07-24 13:50:00,53.45,53.56,53.45,53.55,58230.0,53.45,53.56,53.45,53.55,58230.0
2019-07-24 13:55:00,53.55,53.59,53.45,53.45,31735.0,53.55,53.59,53.45,53.45,31735.0
2019-07-24 14:00:00,53.46,53.58,53.46,53.53,32024.0,53.46,53.58,53.46,53.53,32024.0
2019-07-24 14:05:00,53.53,53.54,53.45,53.48,29385.0,53.53,53.54,53.45,53.48,29385.0
2019-07-24 14:10:00,53.48,53.52,53.47,53.49,32320.0,53.48,53.52,53.47,53.49,32320.0
2019-07-24 14:15:00,53.5,53.59,53.47,53.55,33633.0,53.5,53.59,53.47,53.55,33633.0
2019-07-24 14:20:00,53.55,53.56,53.49,53.5,27480.0,53.55,53.56,53.49,53.5,27480.0
2019-07-24 14:25:00,53.51,53.56,53.5,53.5,24899.0,53.51,53.56,53.5,53.5,24899.0
2019-07-24 14:30:00,53.51,53.63,53.5,53.61,23799.0,53.51,53.63,53.5,53.61,23799.0
2019-07-24 14:35:00,53.61,53.68,53.58,53.68,34743.0,53.61,53.68,53.58,53.68,34743.0
2019-07-24 14:40:00,53.68,53.68,53.6,53.61,28141.0,53.68,53.68,53.6,53.61,28141.0
2019-07-24 14:45:00,53.62,53.65,53.61,53.64,25046.0,53.62,53.65,53.61,53.64,25046.0
2019-07-24 14:50:00,53.64,53.64,53.56,53.59,27428.0,53.64,53.64,53.56,53.59,27428.0
2019-07-24 14:55:00,53.59,53.63,53.57,53.61,29841.0,53.59,53.63,53.57,53.61,29841.0
2019-07-24 15:00:00,53.6,53.61,53.57,53.58,43551.0,53.6,53.61,53.57,53.58,43551.0
2019-07-24 15:05:00,53.59,53.59,53.54,53.56,37472.0,53.59,53.59,53.54,53.56,37472.0
2019-07-24 15:10:00,53.57,53.71,53.56,53.66,58982.0,53.57,53.71,53.56,53.66,58982.0
2019-07-24 15:15:00,53.65,53.69,53.61,53.63,34356.0,53.65,53.69,53.61,53.63,34356.0
2019-07-24 15:20:00,53.63,53.66,53.59,53.62,58305.0,53.63,53.66,53.59,53.62,58305.0
2019-07-24 15:25:00,53.62,53.62,53.51,53.61,91774.0,53.62,53.62,53.51,53.61,91774.0
2019-07-24 15:30:00,53.61,53.64,53.48,53.48,159010.0,53.61,53.64,53.48,53.48,159010.0
2019-07-24 15:35:00,53.48,53.53,53.41,53.52,64332.0,53.48,53.53,53.41,53.52,64332.0
2019-07-24 15:40:00,53.52,53.64,53.51,53.63,64755.0,53.52,53.64,53.51,53.63,64755.0
2019-07-24 15:45:00,53.63,53.67,53.58,53.64,91438.0,53.63,53.67,53.58,53.64,91438.0
2019-07-24 15:50:00,53.65,53.79,53.61,53.79,122915.0,53.65,53.79,53.61,53.79,122915.0
2019-07-24 15:55:00,53.79,53.79,53.66,53.72,232732.0,53.79,53.79,53.66,53.72,232732.0
2019-07-25 09:30:00,53.79,53.9,53.46,53.65,81139.0,53.79,53.9,53.46,53.65,81139.0
2019-07-25 09:35:00,53.67,53.75,53.25,53.34,91476.0,53.67,53.75,53.25,53.34,91476.0
2019-07-25 09:40:00,53.34,53.42,53.15,53.41,47103.0,53.34,53.42,53.15,53.41,47103.0
2019-07-25 09:45:00,53.44,53.68,53.41,53.55,40950.0,53.44,53.68,53.41,53.55,40950.0
2019-07-25 09:50:00,53.56,53.63,53.14,53.21,63309.0,53.56,53.63,53.14,53.21,63309.0
2019-07-25 09:55:00,53.22,53.43,53.17,53.4,217027.0,53.22,53.43,53.17,53.4,217027.0
2019-07-25 10:00:00,53.42,53.63,53.3,53.57,74338.0,53.42,53.63,53.3,53.57,74338.0
2019-07-25 10:05:00,53.58,53.66,53.42,53.54,161141.0,53.58,53.66,53.42,53.54,161141.0
2019-07-25 10:10:00,53.54,53.71,53.47,53.67,65320.0,53.54,53.71,53.47,53.67,65320.0
2019-07-25 10:15:00,53.64,53.84,53.64,53.73,31715.0,53.64,53.84,53.64,53.73,31715.0
2019-07-25 10:20:00,53.74,53.78,53.69,53.73,33880.0,53.74,53.78,53.69,53.73,33880.0
2019-07-25 10:25:00,53.72,53.74,53.6,53.65,68498.0,53.72,53.74,53.6,53.65,68498.0
2019-07-25 10:30:00,53.66,53.78,53.61,53.72,76623.0,53.66,53.78,53.61,53.72,76623.0
2019-07-25 10:35:00,53.72,53.79,53.67,53.67,36539.0,53.72,53.79,53.67,53.67,36539.0
2019-07-25 10:40:00,53.67,53.68,53.37,53.56,56484.0,53.67,53.68,53.37,53.56,56484.0
2019-07-25 10:45:00,53.58,53.6,53.35,53.39,48693.0,53.58,53.6,53.35,53.39,48693.0
2019-07-25 10:50:00,53.4,53.55,53.31,53.53,69689.0,53.4,53.55,53.31,53.53,69689.0
2019-07-25 10:55:00,53.52,53.66,53.52,53.56,44527.0,53.52,53.66,53.52,53.56,44527.0
2019-07-25 11:00:00,53.56,53.66,53.55,53.57,32885.0,53.56,53.66,53.55,53.57,32885.0
2019-07-25 11:05:00,53.57,53.62,53.55,53.55,36039.0,53.57,53.62,53.55,53.55,36039.0
2019-07-25 11:10:00,53.55,53.61,53.47,53.47,48920.0,53.55,53.61,53.47,53.47,48920.0
2019-07-25 11:15:00,53.47,53.49,53.14,53.14,95076.0,53.47,53.49,53.14,53.14,95076.0
2019-07-25 11:20:00,53.14,53.17,52.99,53.1,46862.0,53.14,53.17,52.99,53.1,46862.0
2019-07-25 11:25:00,53.08,53.2,53.06,53.06,109404.0,53.08,53.2,53.06,53.06,109404.0
2019-07-25 11:30:00,53.07,53.08,53.0,53.02,30608.0,53.07,53.08,53.0,53.02,30608.0
2019-07-25 11:35:00,53.02,53.06,52.92,52.95,110527.0,53.02,53.06,52.92,52.95,110527.0
2019-07-25 11:40:00,52.96,52.99,52.92,52.92,121100.0,52.96,52.99,52.92,52.92,121100.0
2019-07-25 11:45:00,52.92,53.09,52.86,52.95,108609.0,52.92,53.09,52.86,52.95,108609.0
2019-07-25 11:50:00,52.96,53.04,52.86,53.0,94162.0,52.96,53.04,52.86,53.0,94162.0
2019-07-25 11:55:00,53.0,53.05,52.94,52.99,70396.0,53.0,53.05,52.94,52.99,70396.0
2019-07-25 12:00:00,53.02,53.02,52.79,52.79,73329.0,53.02,53.02,52.79,52.79,73329.0
2019-07-25 12:05:00,52.77,52.84,52.73,52.81,12041.0,52.77,52.84,52.73,52.81,12041.0
2019-07-25 12:10:00,52.8,52.8,52.66,52.68,14866.0,52.8,52.8,52.66,52.68,14866.0
2019-07-25 12:15:00,52.68,52.84,52.68,52.8,30340.0,52.68,52.84,52.68,52.8,30340.0
2019-07-25 12:20:00,52.81,52.86,52.74,52.79,22705.0,52.81,52.86,52.74,52.79,22705.0
2019-07-25 12:25:00,52.79,52.8,52.72,52.75,25046.0,52.79,52.8,52.72,52.75,25046.0
2019-07-25 12:30:00,52.73,52.79,52.65,52.69,33242.0,52.73,52.79,52.65,52.69,33242.0
2019-07-25 12:35:00,52.69,52.69,52.55,52.58,32207.0,52.69,52.69,52.55,52.58,32207.0
2019-07-25 12:40:00,52.58,52.62,52.51,52.53,26081.0,52.58,52.62,52.51,52.53,26081.0
2019-07-25 12:45:00,52.54,52.71,52.53,52.71,23487.0,52.54,52.71,52.53,52.71,23487.0
2019-07-25 12:50:00,52.71,52.71,52.61,52.66,23582.0,52.71,52.71,52.61,52.66,23582.0
2019-07-25 12:55:00,52.67,52.7,52.58,52.68,32989.0,52.67,52.7,52.58,52.68,32989.0
2019-07-25 13:00:00,52.68,52.73,52.55,52.56,20809.0,52.68,52.73,52.55,52.56,20809.0
2019-07-25 13:05:00,52.55,52.61,52.53,52.6,40213.0,52.55,52.61,52.53,52.6,40213.0
2019-07-25 13:10:00,52.59,52.6,52.51,52.59,25985.0,52.59,52.6,52.51,52.59,25985.0
2019-07-25 13:15:00,52.58,52.61,52.54,52.61,29145.0,52.58,52.61,52.54,52.61,29145.0
2019-07-25 13:20:00,52.6,52.62,52.41,52.42,33032.0,52.6,52.62,52.41,52.42,33032.0
2019-07-25 13:25:00,52.43,52.46,52.41,52.44,21592.0,52.43,52.46,52.41,52.44,21592.0
2019-07-25 13:30:00,52.46,52.55,52.45,52.55,34592.0,52.46,52.55,52.45,52.55,34592.0
2019-07-25 13:35:00,52.56,52.61,52.55,52.59,37295.0,52.56,52.61,52.55,52.59,37295.0
2019-07-25 13:40:00,52.58,52.73,52.58,52.71,52013.0,52.58,52.73,52.58,52.71,52013.0
2019-07-25 13:45:00,52.71,52.82,52.7,52.8,47106.0,52.71,52.82,52.7,52.8,47106.0
2019-07-25 13:50:00,52.79,52.82,52.73,52.74,27758.0,52.79,52.82,52.73,52.74,27758.0
2019-07-25 13:55:00,52.75,52.76,52.64,52.66,18078.0,52.75,52.76,52.64,52.66,18078.0
2019-07-25 14:00:00,52.66,52.75,52.6,52.61,49054.0,52.66,52.75,52.6,52.61,49054.0
2019-07-25 14:05:00,52.61,52.65,52.6,52.6,53053.0,52.61,52.65,52.6,52.6,53053.0
2019-07-25 14:10:00,52.6,52.6,52.48,52.52,35555.0,52.6,52.6,52.48,52.52,35555.0
2019-07-25 14:15:00,52.51,52.51,52.42,52.43,31783.0,52.51,52.51,52.42,52.43,31783.0
2019-07-25 14:20:00,52.44,52.48,52.41,52.47,22405.0,52.44,52.48,52.41,52.47,22405.0
2019-07-25 14:25:00,52.48,52.54,52.48,52.48,28252.0,52.48,52.54,52.48,52.48,28252.0
2019-07-25 14:30:00,52.48,52.54,52.44,52.51,25207.0,52.48,52.54,52.44,52.51,25207.0
2019-07-25 14:35:00,52.51,52.51,52.34,52.37,29774.0,52.51,52.51,52.34,52.37,29774.0
2019-07-25 14:40:00,52.36,52.45,52.34,52.44,43113.0,52.36,52.45,52.34,52.44,43113.0
2019-07-25 14:45:00,52.44,52.44,52.38,52.43,25611.0,52.44,52.44,52.38,52.43,25611.0
2019-07-25 14:50:00,52.42,52.42,52.32,52.33,34902.0,52.42,52.42,52.32,52.33,34902.0
2019-07-25 14:55:00,52.32,52.35,52.25,52.29,60716.0,52.32,52.35,52.25,52.29,60716.0
2019-07-25 15:00:00,52.28,52.41,52.28,52.3,50335.0,52.28,52.41,52.28,52.3,50335.0
2019-07-25 15:05:00,52.3,52.42,52.28,52.39,34008.0,52.3,52.42,52.28,52.39,34008.0
2019-07-25 15:10:00,52.38,52.47,52.26,52.26,29109.0,52.38,52.47,52.26,52.26,29109.0
2019-07-25 15:15:00,52.26,52.34,52.25,52.29,36323.0,52.26,52.34,52.25,52.29,36323.0
2019-07-25 15:20:00,52.29,52.31,52.21,52.23,29602.0,52.29,52.31,52.21,52.23,29602.0
2019-07-25 15:25:00,52.23,52.32,52.23,52.28,41754.0,52.23,52.32,52.23,52.28,41754.0
2019-07-25 15:30:00,52.29,52.34,52.27,52.28,34537.0,52.29,52.34,52.27,52.28,34537.0
2019-07-25 15:35:00,52.28,52.29,52.12,52.12,50713.0,52.28,52.29,52.12,52.12,50713.0
2019-07-25 15:40:00,52.12,52.22,52.12,52.16,45868.0,52.12,52.22,52.12,52.16,45868.0
2019-07-25 15:45:00,52.16,52.19,52.12,52.13,58782.0,52.16,52.19,52.12,52.13,58782.0
2019-07-25 15:50:00,52.13,52.28,52.11,52.21,103659.0,52.13,52.28,52.11,52.21,103659.0
2019-07-25 15:55:00,52.2,52.2,52.06,52.13,250533.0,52.2,52.2,52.06,52.13,250533.0
2019-07-26 09:30:00,52.57,52.95,52.37,52.91,126797.0,52.57,52.95,52.37,52.91,126797.0
2019-07-26 09:35:00,52.93,53.03,52.87,52.98,91254.0,52.93,53.03,52.87,52.98,91254.0
2019-07-26 09:40:00,52.99,53.0,52.41,52.42,43958.0,52.99,53.0,52.41,52.42,43958.0
2019-07-26 09:45:00,52.42,52.45,52.26,52.38,97937.0,52.42,52.45,52.26,52.38,97937.0
2019-07-26 09:50:00,52.36,52.56,52.3,52.56,45930.0,52.36,52.56,52.3,52.56,45930.0
2019-07-26 09:55:00,52.59,52.64,52.5,52.61,40882.0,52.59,52.64,52.5,52.61,40882.0
2019-07-26 10:00:00,52.61,52.84,52.59,52.84,52921.0,52.61,52.84,52.59,52.84,52921.0
2019-07-26 10:05:00,52.84,53.05,52.83,53.05,57193.0,52.84,53.05,52.83,53.05,57193.0
2019-07-26 10:10:00,53.04,53.12,52.91,52.91,88630.0,53.04,53.12,52.91,52.91,88630.0
2019-07-26 10:15:00,52.9,53.02,52.86,52.96,20168.0,52.9,53.02,52.86,52.96,20168.0
2019-07-26 10:20:00,52.95,53.04,52.85,52.9,25131.0,52.95,53.04,52.85,52.9,25131.0
2019-07-26 10:25:00,52.91,53.06,52.9,52.92,36564.0,52.91,53.06,52.9,52.92,36564.0
2019-07-26 10:30:00,52.93,53.07,52.93,53.02,32278.0,52.93,53.07,52.93,53.02,32278.0
2019-07-26 10:35:00,53.03,53.2,53.01,53.17,50264.0,53.03,53.2,53.01,53.17,50264.0
2019-07-26 10:40:00,53.15,53.29,53.15,53.27,43488.0,53.15,53.29,53.15,53.27,43488.0
2019-07-26 10:45:00,53.28,53.4,53.27,53.35,76498.0,53.28,53.4,53.27,53.35,76498.0
2019-07-26 10:50:00,53.33,53.37,53.27,53.29,25810.0,53.33,53.37,53.27,53.29,25810.0
2019-07-26 10:55:00,53.28,53.3,53.2,53.23,28004.0,53.28,53.3,53.2,53.23,28004.0
2019-07-26 11:00:00,53.23,53.36,53.22,53.33,29349.0,53.23,53.36,53.22,53.33,29349.0
2019-07-26 11:05:00,53.32,53.39,53.28,53.3,36667.0,53.32,53.39,53.28,53.3,36667.0
2019-07-26 11:10:00,53.29,53.36,53.26,53.34,40583.0,53.29,53.36,53.26,53.34,40583.0
2019-07-26 11:15:00,53.33,53.49,53.31,53.43,35386.0,53.33,53.49,53.31,53.43,35386.0
2019-07-26 11:20:00,53.42,53.73,53.42,53.73,57333.0,53.42,53.73,53.42,53.73,57333.0
2019-07-26 11:25:00,53.72,53.81,53.67,53.77,66426.0,53.72,53.81,53.67,53.77,66426.0
2019-07-26 11:30:00,53.76,53.78,53.65,53.68,42346.0,53.76,53.78,53.65,53.68,42346.0
2019-07-26 11:35:00,53.67,53.67,53.51,53.54,38024.0,53.67,53.67,53.51,53.54,38024.0
2019-07-26 11:40:00,53.54,53.55,53.5,53.54,28557.0,53.54,53.55,53.5,53.54,28557.0
2019-07-26 11:45:00,53.55,53.56,53.43,53.47,29907.0,53.55,53.56,53.43,53.47,29907.0
2019-07-26 11:50:00,53.47,53.62,53.45,53.55,36026.0,53.47,53.62,53.45,53.55,36026.0
2019-07-26 11:55:00,53.57,53.6,53.52,53.57,24191.0,53.57,53.6,53.52,53.57,24191.0
2019-07-26 12:00:00,53.59,53.61,53.43,53.47,34303.0,53.59,53.61,53.43,53.47,34303.0
2019-07-26 12:05:00,53.47,53.47,53.34,53.39,43867.0,53.47,53.47,53.34,53.39,43867.0
2019-07-26 12:10:00,53.39,53.39,53.36,53.38,17806.0,53.39,53.39,53.36,53.38,17806.0
2019-07-26 12:15:00,53.38,53.4,53.28,53.37,44939.0,53.38,53.4,53.28,53.37,44939.0
2019-07-26 12:20:00,53.39,53.42,53.27,53.28,13227.0,53.39,53.42,53.27,53.28,13227.0
2019-07-26 12:25:00,53.29,53.34,53.27,53.3,15828.0,53.29,53.34,53.27,53.3,15828.0
2019-07-26 12:30:00,53.3,53.34,53.28,53.32,12062.0,53.3,53.34,53.28,53.32,12062.0
2019-07-26 12:35:00,53.33,53.38,53.31,53.36,14123.0,53.33,53.38,53.31,53.36,14123.0
2019-07-26 12:40:00,53.36,53.37,53.23,53.27,18890.0,53.36,53.37,53.23,53.27,18890.0
2019-07-26 12:45:00,53.27,53.4,53.27,53.36,24639.0,53.27,53.4,53.27,53.36,24639.0
2019-07-26 12:50:00,53.36,53.39,53.35,53.36,17800.0,53.36,53.39,53.35,53.36,17800.0
2019-07-26 12:55:00,53.36,53.45,53.35,53.43,18336.0,53.36,53.45,53.35,53.43,18336.0
2019-07-26 13:00:00,53.43,53.49,53.42,53.48,16891.0,53.43,53.49,53.42,53.48,16891.0
2019-07-26 13:05:00,53.48,53.5,53.37,53.4,22378.0,53.48,53.5,53.37,53.4,22378.0
2019-07-26 13:10:00,53.4,53.42,53.36,53.38,13541.0,53.4,53.42,53.36,53.38,13541.0
2019-07-26 13:15:00,53.38,53.39,53.26,53.27,22645.0,53.38,53.39,53.26,53.27,22645.0
2019-07-26 13:20:00,53.27,53.32,53.26,53.27,10753.0,53.27,53.32,53.26,53.27,10753.0
2019-07-26 13:25:00,53.27,53.28,53.19,53.19,10516.0,53.27,53.28,53.19,53.19,10516.0
2019-07-26 13:30:00,53.2,53.21,53.16,53.18,12584.0,53.2,53.21,53.16,53.18,12584.0
2019-07-26 13:35:00,53.17,53.2,53.15,53.16,10540.0,53.17,53.2,53.15,53.16,10540.0
2019-07-26 13:40:00,53.16,53.17,53.13,53.15,16681.0,53.16,53.17,53.13,53.15,16681.0
2019-07-26 13:45:00,53.14,53.14,53.06,53.1,17856.0,53.14,53.14,53.06,53.1,17856.0
2019-07-26 13:50:00,53.09,53.12,53.08,53.12,13246.0,53.09,53.12,53.08,53.12,13246.0
2019-07-26 13:55:00,53.13,53.13,53.03,53.05,8512.0,53.13,53.13,53.03,53.05,8512.0
2019-07-26 14:00:00,53.04,53.12,53.04,53.11,11474.0,53.04,53.12,53.04,53.11,11474.0
2019-07-26 14:05:00,53.12,53.12,53.08,53.12,11461.0,53.12,53.12,53.08,53.12,11461.0
2019-07-26 14:10:00,53.12,53.18,53.11,53.18,14927.0,53.12,53.18,53.11,53.18,14927.0
2019-07-26 14:15:00,53.17,53.2,53.13,53.16,10205.0,53.17,53.2,53.13,53.16,10205.0
2019-07-26 14:20:00,53.18,53.19,53.15,53.16,12988.0,53.18,53.19,53.15,53.16,12988.0
2019-07-26 14:25:00,53.16,53.22,53.15,53.16,17678.0,53.16,53.22,53.15,53.16,17678.0
2019-07-26 14:30:00,53.16,53.17,53.11,53.13,16143.0,53.16,53.17,53.11,53.13,16143.0
2019-07-26 14:35:00,53.12,53.15,53.07,53.07,10405.0,53.12,53.15,53.07,53.07,10405.0
2019-07-26 14:40:00,53.06,53.07,53.04,53.05,10889.0,53.06,53.07,53.04,53.05,10889.0
2019-07-26 14:45:00,53.04,53.05,53.0,53.02,30956.0,53.04,53.05,53.0,53.02,30956.0
2019-07-26 14:50:00,53.01,53.02,52.93,52.98,30694.0,53.01,53.02,52.93,52.98,30694.0
2019-07-26 14:55:00,52.98,52.99,52.93,52.96,19630.0,52.98,52.99,52.93,52.96,19630.0
2019-07-26 15:00:00,52.96,53.18,52.93,53.18,57552.0,52.96,53.18,52.93,53.18,57552.0
2019-07-26 15:05:00,53.18,53.28,53.17,53.19,32342.0,53.18,53.28,53.17,53.19,32342.0
2019-07-26 15:10:00,53.19,53.22,53.15,53.19,14581.0,53.19,53.22,53.15,53.19,14581.0
2019-07-26 15:15:00,53.18,53.21,53.16,53.18,34967.0,53.18,53.21,53.16,53.18,34967.0
2019-07-26 15:20:00,53.18,53.19,53.13,53.15,42960.0,53.18,53.19,53.13,53.15,42960.0
2019-07-26 15:25:00,53.15,53.18,53.07,53.13,55351.0,53.15,53.18,53.07,53.13,55351.0
2019-07-26 15:30:00,53.13,53.2,53.11,53.19,44262.0,53.13,53.2,53.11,53.19,44262.0
2019-07-26 15:35:00,53.18,53.23,53.17,53.23,27449.0,53.18,53.23,53.17,53.23,27449.0
2019-07-26 15:40:00,53.23,53.29,53.22,53.26,33098.0,53.23,53.29,53.22,53.26,33098.0
2019-07-26 15:45:00,53.25,53.34,53.24,53.34,49930.0,53.25,53.34,53.24,53.34,49930.0
2019-07-26 15:50:00,53.34,53.38,53.32,53.35,98523.0,53.34,53.38,53.32,53.35,98523.0
2019-07-26 15:55:00,53.35,53.49,53.33,53.42,241756.0,53.35,53.49,53.33,53.42,241756.0
2019-07-29 09:30:00,53.36,53.75,53.21,53.75,45430.0,53.36,53.75,53.21,53.75,45430.0
2019-07-29 09:35:00,53.74,54.05,53.63,53.94,51904.0,53.74,54.05,53.63,53.94,51904.0
2019-07-29 09:40:00,53.94,54.28,53.94,54.14,127771.0,53.94,54.28,53.94,54.14,127771.0
2019-07-29 09:45:00,54.14,54.14,53.91,53.91,35259.0,54.14,54.14,53.91,53.91,35259.0
2019-07-29 09:50:00,53.89,54.0,53.8,53.96,37307.0,53.89,54.0,53.8,53.96,37307.0
2019-07-29 09:55:00,53.98,54.05,53.86,53.87,20985.0,53.98,54.05,53.86,53.87,20985.0
2019-07-29 10:00:00,53.86,54.04,53.83,53.96,52874.0,53.86,54.04,53.83,53.96,52874.0
2019-07-29 10:05:00,53.96,54.05,53.95,54.0,49631.0,53.96,54.05,53.95,54.0,49631.0
2019-07-29 10:10:00,54.0,54.0,53.81,53.98,30508.0,54.0,54.0,53.81,53.98,30508.0
2019-07-29 10:15:00,53.98,54.05,53.93,53.96,55652.0,53.98,54.05,53.93,53.96,55652.0
2019-07-29 10:20:00,53.95,53.96,53.7,53.81,52580.0,53.95,53.96,53.7,53.81,52580.0
2019-07-29 10:25:00,53.83,53.93,53.8,53.88,25501.0,53.83,53.93,53.8,53.88,25501.0
2019-07-29 10:30:00,53.88,53.94,53.82,53.82,19331.0,53.88,53.94,53.82,53.82,19331.0
2019-07-29 10:35:00,53.83,53.83,53.62,53.67,20318.0,53.83,53.83,53.62,53.67,20318.0
2019-07-29 10:40:00,53.67,53.73,53.6,53.69,24261.0,53.67,53.73,53.6,53.69,24261.0
2019-07-29 10:45:00,53.7,53.73,53.6,53.63,21587.0,53.7,53.73,53.6,53.63,21587.0
2019-07-29 10:50:00,53.64,53.68,53.46,53.54,46694.0,53.64,53.68,53.46,53.54,46694.0
2019-07-29 10:55:00,53.57,53.59,53.5,53.55,15322.0,53.57,53.59,53.5,53.55,15322.0
2019-07-29 11:00:00,53.55,53.73,53.52,53.73,30995.0,53.55,53.73,53.52,53.73,30995.0
2019-07-29 11:05:00,53.72,53.77,53.7,53.72,21707.0,53.72,53.77,53.7,53.72,21707.0
2019-07-29 11:10:00,53.73,53.79,53.64,53.74,48306.0,53.73,53.79,53.64,53.74,48306.0
2019-07-29 11:15:00,53.75,53.75,53.5,53.51,80086.0,53.75,53.75,53.5,53.51,80086.0
2019-07-29 11:20:00,53.51,53.66,53.48,53.61,45882.0,53.51,53.66,53.48,53.61,45882.0
2019-07-29 11:25:00,53.61,53.71,53.55,53.6,33047.0,53.61,53.71,53.55,53.6,33047.0
2019-07-29 11:30:00,53.6,53.62,53.47,53.57,28284.0,53.6,53.62,53.47,53.57,28284.0
2019-07-29 11:35:00,53.57,53.63,53.52,53.6,47970.0,53.57,53.63,53.52,53.6,47970.0
2019-07-29 11:40:00,53.61,53.7,53.59,53.63,61305.0,53.61,53.7,53.59,53.63,61305.0
2019-07-29 11:45:00,53.64,53.66,53.57,53.58,39650.0,53.64,53.66,53.57,53.58,39650.0
2019-07-29 11:50:00,53.57,53.57,53.49,53.57,18177.0,53.57,53.57,53.49,53.57,18177.0
2019-07-29 11:55:00,53.57,53.61,53.5,53.51,24925.0,53.57,53.61,53.5,53.51,24925.0
2019-07-29 12:00:00,53.5,53.65,53.49,53.63,29860.0,53.5,53.65,53.49,53.63,29860.0
2019-07-29 12:05:00,53.62,53.67,53.59,53.66,20101.0,53.62,53.67,53.59,53.66,20101.0
2019-07-29 12:10:00,53.65,53.68,53.62,53.66,19143.0,53.65,53.68,53.62,53.66,19143.0
2019-07-29 12:15:00,53.66,53.67,53.59,53.62,38170.0,53.66,53.67,53.59,53.62,38170.0
2019-07-29 12:20:00,53.62,53.66,53.59,53.6,53062.0,53.62,53.66,53.59,53.6,53062.0
2019-07-29 12:25:00,53.6,53.65,53.59,53.62,19820.0,53.6,53.65,53.59,53.62,19820.0
2019-07-29 12:30:00,53.62,53.68,53.61,53.64,25899.0,53.62,53.68,53.61,53.64,25899.0
2019-07-29 12:35:00,53.64,53.68,53.63,53.68,40207.0,53.64,53.68,53.63,53.68,40207.0
2019-07-29 12:40:00,53.68,53.69,53.64,53.65,19754.0,53.68,53.69,53.64,53.65,19754.0
2019-07-29 12:45:00,53.65,53.7,53.64,53.7,39794.0,53.65,53.7,53.64,53.7,39794.0
2019-07-29 12:50:00,53.7,53.74,53.68,53.69,35836.0,53.7,53.74,53.68,53.69,35836.0
2019-07-29 12:55:00,53.69,53.75,53.67,53.74,42318.0,53.69,53.75,53.67,53.74,42318.0
2019-07-29 13:00:00,53.74,53.79,53.73,53.75,36313.0,53.74,53.79,53.73,53.75,36313.0
2019-07-29 13:05:00,53.75,53.76,53.71,53.76,30603.0,53.75,53.76,53.71,53.76,30603.0
2019-07-29 13:10:00,53.76,53.77,53.71,53.72,17917.0,53.76,53.77,53.71,53.72,17917.0
2019-07-29 13:15:00,53.72,53.76,53.69,53.7,29937.0,53.72,53.76,53.69,53.7,29937.0
2019-07-29 13:20:00,53.69,53.69,53.54,53.55,23682.0,53.69,53.69,53.54,53.55,23682.0
2019-07-29 13:25:00,53.55,53.58,53.42,53.47,50815.0,53.55,53.58,53.42,53.47,50815.0
2019-07-29 13:30:00,53.46,53.51,53.45,53.48,16517.0,53.46,53.51,53.45,53.48,16517.0
2019-07-29 13:35:00,53.49,53.54,53.46,53.46,12514.0,53.49,53.54,53.46,53.46,12514.0
2019-07-29 13:40:00,53.46,53.52,53.4,53.41,23774.0,53.46,53.52,53.4,53.41,23774.0
2019-07-29 13:45:00,53.42,53.42,53.3,53.3,13261.0,53.42,53.42,53.3,53.3,13261.0
2019-07-29 13:50:00,53.32,53.41,53.31,53.4,35223.0,53.32,53.41,53.31,53.4,35223.0
2019-07-29 13:55:00,53.41,53.53,53.41,53.51,28993.0,53.41,53.53,53.41,53.51,28993.0
2019-07-29 14:00:00,53.51,53.56,53.49,53.54,19527.0,53.51,53.56,53.49,53.54,19527.0
2019-07-29 14:05:00,53.53,53.53,53.47,53.47,11250.0,53.53,53.53,53.47,53.47,11250.0
2019-07-29 14:10:00,53.48,53.51,53.44,53.51,30025.0,53.48,53.51,53.44,53.51,30025.0
2019-07-29 14:15:00,53.5,53.56,53.48,53.53,28619.0,53.5,53.56,53.48,53.53,28619.0
2019-07-29 14:20:00,53.52,53.57,53.5,53.56,27313.0,53.52,53.57,53.5,53.56,27313.0
2019-07-29 14:25:00,53.55,53.58,53.5,53.55,44046.0,53.55,53.58,53.5,53.55,44046.0
2019-07-29 14:30:00,53.54,53.54,53.35,53.4,19932.0,53.54,53.54,53.35,53.4,19932.0
2019-07-29 14:35:00,53.4,53.47,53.37,53.43,25816.0,53.4,53.47,53.37,53.43,25816.0
2019-07-29 14:40:00,53.42,53.48,53.41,53.45,22506.0,53.42,53.48,53.41,53.45,22506.0
2019-07-29 14:45:00,53.44,53.45,53.41,53.42,15426.0,53.44,53.45,53.41,53.42,15426.0
2019-07-29 14:50:00,53.42,53.47,53.39,53.46,18963.0,53.42,53.47,53.39,53.46,18963.0
2019-07-29 14:55:00,53.47,53.55,53.46,53.55,13523.0,53.47,53.55,53.46,53.55,13523.0
2019-07-29 15:00:00,53.53,53.54,53.5,53.51,16427.0,53.53,53.54,53.5,53.51,16427.0
2019-07-29 15:05:00,53.51,53.66,53.51,53.65,39615.0,53.51,53.66,53.51,53.65,39615.0
2019-07-29 15:10:00,53.64,53.67,53.62,53.65,20079.0,53.64,53.67,53.62,53.65,20079.0
2019-07-29 15:15:00,53.64,53.7,53.63,53.68,22339.0,53.64,53.7,53.63,53.68,22339.0
2019-07-29 15:20:00,53.69,53.75,53.68,53.73,29494.0,53.69,53.75,53.68,53.73,29494.0
2019-07-29 15:25:00,53.74,53.78,53.71,53.77,34577.0,53.74,53.78,53.71,53.77,34577.0
2019-07-29 15:30:00,53.77,53.81,53.7,53.77,66534.0,53.77,53.81,53.7,53.77,66534.0
2019-07-29 15:35:00,53.77,53.78,53.74,53.75,38021.0,53.77,53.78,53.74,53.75,38021.0
2019-07-29 15:40:00,53.75,53.81,53.74,53.79,70694.0,53.75,53.81,53.74,53.79,70694.0
2019-07-29 15:45:00,53.79,53.81,53.75,53.78,44972.0,53.79,53.81,53.75,53.78,44972.0
2019-07-29 15:50:00,53.78,53.84,53.77,53.84,83441.0,53.78,53.84,53.77,53.84,83441.0
2019-07-29 15:55:00,53.83,53.92,53.79,53.85,188984.0,53.83,53.92,53.79,53.85,188984.0
2019-07-30 09:30:00,53.87,53.87,53.17,53.18,84771.0,53.87,53.87,53.17,53.18,84771.0
2019-07-30 09:35:00,53.17,53.64,53.09,53.25,81626.0,53.17,53.64,53.09,53.25,81626.0
2019-07-30 09:40:00,53.27,53.5,53.12,53.22,68283.0,53.27,53.5,53.12,53.22,68283.0
2019-07-30 09:45:00,53.26,53.61,53.11,53.46,105480.0,53.26,53.61,53.11,53.46,105480.0
2019-07-30 09:50:00,53.44,53.53,53.26,53.39,139809.0,53.44,53.53,53.26,53.39,139809.0
2019-07-30 09:55:00,53.4,53.46,53.19,53.3,47298.0,53.4,53.46,53.19,53.3,47298.0
2019-07-30 10:00:00,53.27,53.41,53.27,53.39,17656.0,53.27,53.41,53.27,53.39,17656.0
2019-07-30 10:05:00,53.41,53.46,53.32,53.36,35508.0,53.41,53.46,53.32,53.36,35508.0
2019-07-30 10:10:00,53.36,53.47,53.34,53.45,54548.0,53.36,53.47,53.34,53.45,54548.0
2019-07-30 10:15:00,53.44,53.58,53.44,53.52,55492.0,53.44,53.58,53.44,53.52,55492.0
2019-07-30 10:20:00,53.49,53.51,53.43,53.46,19293.0,53.49,53.51,53.43,53.46,19293.0
2019-07-30 10:25:00,53.46,53.54,53.33,53.36,26107.0,53.46,53.54,53.33,53.36,26107.0
2019-07-30 10:30:00,53.4,53.43,53.32,53.34,23939.0,53.4,53.43,53.32,53.34,23939.0
2019-07-30 10:35:00,53.33,53.36,53.23,53.25,20888.0,53.33,53.36,53.23,53.25,20888.0
2019-07-30 10:40:00,53.26,53.33,53.23,53.28,16919.0,53.26,53.33,53.23,53.28,16919.0
2019-07-30 10:45:00,53.27,53.37,53.25,53.34,16163.0,53.27,53.37,53.25,53.34,16163.0
2019-07-30 10:50:00,53.34,53.35,53.28,53.28,14858.0,53.34,53.35,53.28,53.28,14858.0
2019-07-30 10:55:00,53.28,53.3,53.25,53.28,12515.0,53.28,53.3,53.25,53.28,12515.0
2019-07-30 11:00:00,53.29,53.45,53.29,53.43,41578.0,53.29,53.45,53.29,53.43,41578.0
2019-07-30 11:05:00,53.41,53.46,53.37,53.39,46657.0,53.41,53.46,53.37,53.39,46657.0
2019-07-30 11:10:00,53.39,53.5,53.39,53.46,23728.0,53.39,53.5,53.39,53.46,23728.0
2019-07-30 11:15:00,53.47,53.48,53.37,53.37,42402.0,53.47,53.48,53.37,53.37,42402.0
2019-07-30 11:20:00,53.36,53.41,53.32,53.35,22771.0,53.36,53.41,53.32,53.35,22771.0
2019-07-30 11:25:00,53.35,53.39,53.29,53.36,27291.0,53.35,53.39,53.29,53.36,27291.0
2019-07-30 11:30:00,53.36,53.39,53.31,53.33,21512.0,53.36,53.39,53.31,53.33,21512.0
2019-07-30 11:35:00,53.31,53.37,53.3,53.34,19759.0,53.31,53.37,53.3,53.34,19759.0
2019-07-30 11:40:00,53.33,53.35,53.27,53.28,26425.0,53.33,53.35,53.27,53.28,26425.0
2019-07-30 11:45:00,53.28,53.4,53.25,53.36,28661.0,53.28,53.4,53.25,53.36,28661.0
2019-07-30 11:50:00,53.36,53.38,53.3,53.38,20444.0,53.36,53.38,53.3,53.38,20444.0
2019-07-30 11:55:00,53.38,53.4,53.26,53.3,23288.0,53.38,53.4,53.26,53.3,23288.0
2019-07-30 12:00:00,53.29,53.33,53.26,53.28,11880.0,53.29,53.33,53.26,53.28,11880.0
2019-07-30 12:05:00,53.29,53.34,53.29,53.32,8184.0,53.29,53.34,53.29,53.32,8184.0
2019-07-30 12:10:00,53.3,53.32,53.28,53.3,14860.0,53.3,53.32,53.28,53.3,14860.0
2019-07-30 12:15:00,53.31,53.35,53.28,53.28,13528.0,53.31,53.35,53.28,53.28,13528.0
2019-07-30 12:20:00,53.29,53.32,53.26,53.26,21015.0,53.29,53.32,53.26,53.26,21015.0
2019-07-30 12:25:00,53.25,53.32,53.25,53.31,18516.0,53.25,53.32,53.25,53.31,18516.0
2019-07-30 12:30:00,53.32,53.46,53.32,53.37,32744.0,53.32,53.46,53.32,53.37,32744.0
2019-07-30 12:35:00,53.37,53.37,53.26,53.27,17430.0,53.37,53.37,53.26,53.27,17430.0
2019-07-30 12:40:00,53.27,53.32,53.25,53.3,23261.0,53.27,53.32,53.25,53.3,23261.0
2019-07-30 12:45:00,53.29,53.3,53.24,53.25,18089.0,53.29,53.3,53.24,53.25,18089.0
2019-07-30 12:50:00,53.25,53.34,53.23,53.32,25050.0,53.25,53.34,53.23,53.32,25050.0
2019-07-30 12:55:00,53.31,53.42,53.28,53.41,22956.0,53.31,53.42,53.28,53.41,22956.0
2019-07-30 13:00:00,53.4,53.48,53.4,53.41,16598.0,53.4,53.48,53.4,53.41,16598.0
2019-07-30 13:05:00,53.41,53.45,53.41,53.42,13862.0,53.41,53.45,53.41,53.42,13862.0
2019-07-30 13:10:00,53.41,53.46,53.41,53.42,27338.0,53.41,53.46,53.41,53.42,27338.0
2019-07-30 13:15:00,53.42,53.47,53.38,53.45,39632.0,53.42,53.47,53.38,53.45,39632.0
2019-07-30 13:20:00,53.44,53.46,53.35,53.45,59554.0,53.44,53.46,53.35,53.45,59554.0
2019-07-30 13:25:00,53.45,53.47,53.43,53.47,11328.0,53.45,53.47,53.43,53.47,11328.0
2019-07-30 13:30:00,53.47,53.57,53.45,53.54,32073.0,53.47,53.57,53.45,53.54,32073.0
2019-07-30 13:35:00,53.54,53.57,53.39,53.41,41690.0,53.54,53.57,53.39,53.41,41690.0
2019-07-30 13:40:00,53.41,53.45,53.4,53.45,19998.0,53.41,53.45,53.4,53.45,19998.0
2019-07-30 13:45:00,53.45,53.47,53.42,53.46,13788.0,53.45,53.47,53.42,53.46,13788.0
2019-07-30 13:50:00,53.48,53.48,53.41,53.42,23588.0,53.48,53.48,53.41,53.42,23588.0
2019-07-30 13:55:00,53.43,53.46,53.4,53.41,9135.0,53.43,53.46,53.4,53.41,9135.0
2019-07-30 14:00:00,53.41,53.49,53.41,53.48,47352.0,53.41,53.49,53.41,53.48,47352.0
2019-07-30 14:05:00,53.48,53.5,53.42,53.44,17864.0,53.48,53.5,53.42,53.44,17864.0
2019-07-30 14:10:00,53.43,53.47,53.43,53.46,18347.0,53.43,53.47,53.43,53.46,18347.0
2019-07-30 14:15:00,53.46,53.51,53.45,53.48,17846.0,53.46,53.51,53.45,53.48,17846.0
2019-07-30 14:20:00,53.48,53.54,53.48,53.5,25920.0,53.48,53.54,53.48,53.5,25920.0
2019-07-30 14:25:00,53.49,53.5,53.46,53.49,21818.0,53.49,53.5,53.46,53.49,21818.0
2019-07-30 14:30:00,53.49,53.5,53.45,53.48,40056.0,53.49,53.5,53.45,53.48,40056.0
2019-07-30 14:35:00,53.48,53.53,53.45,53.52,36547.0,53.48,53.53,53.45,53.52,36547.0
2019-07-30 14:40:00,53.53,53.63,53.53,53.6,18464.0,53.53,53.63,53.53,53.6,18464.0
2019-07-30 14:45:00,53.6,53.61,53.57,53.58,19752.0,53.6,53.61,53.57,53.58,19752.0
2019-07-30 14:50:00,53.58,53.59,53.53,53.55,35981.0,53.58,53.59,53.53,53.55,35981.0
2019-07-30 14:55:00,53.55,53.56,53.48,53.5,28327.0,53.55,53.56,53.48,53.5,28327.0
2019-07-30 15:00:00,53.5,53.54,53.48,53.52,22366.0,53.5,53.54,53.48,53.52,22366.0
2019-07-30 15:05:00,53.52,53.55,53.48,53.48,22696.0,53.52,53.55,53.48,53.48,22696.0
2019-07-30 15:10:00,53.48,53.54,53.48,53.52,16582.0,53.48,53.54,53.48,53.52,16582.0
2019-07-30 15:15:00,53.51,53.56,53.5,53.53,19259.0,53.51,53.56,53.5,53.53,19259.0
2019-07-30 15:20:00,53.53,53.54,53.48,53.53,20828.0,53.53,53.54,53.48,53.53,20828.0
2019-07-30 15:25:00,53.53,53.57,53.51,53.52,31158.0,53.53,53.57,53.51,53.52,31158.0
2019-07-30 15:30:00,53.52,53.6,53.49,53.59,21335.0,53.52,53.6,53.49,53.59,21335.0
2019-07-30 15:35:00,53.59,53.65,53.59,53.65,26460.0,53.59,53.65,53.59,53.65,26460.0
2019-07-30 15:40:00,53.64,53.66,53.62,53.64,24301.0,53.64,53.66,53.62,53.64,24301.0
2019-07-30 15:45:00,53.63,53.66,53.56,53.61,53405.0,53.63,53.66,53.56,53.61,53405.0
2019-07-30 15:50:00,53.61,53.69,53.6,53.66,84170.0,53.61,53.69,53.6,53.66,84170.0
2019-07-30 15:55:00,53.67,53.81,53.64,53.79,226362.0,53.67,53.81,53.64,53.79,226362.0
2019-07-31 09:30:00,54.04,54.24,53.86,53.86,73497.0,54.04,54.24,53.86,53.86,73497.0
2019-07-31 09:35:00,53.9,53.94,53.19,53.44,69490.0,53.9,53.94,53.19,53.44,69490.0
2019-07-31 09:40:00,53.39,53.61,53.35,53.35,29428.0,53.39,53.61,53.35,53.35,29428.0
2019-07-31 09:45:00,53.35,53.6,53.25,53.53,120847.0,53.35,53.6,53.25,53.53,120847.0
2019-07-31 09:50:00,53.52,53.57,53.33,53.34,68519.0,53.52,53.57,53.33,53.34,68519.0
2019-07-31 09:55:00,53.34,53.56,53.34,53.51,55783.0,53.34,53.56,53.34,53.51,55783.0
2019-07-31 10:00:00,53.51,53.8,53.5,53.73,29123.0,53.51,53.8,53.5,53.73,29123.0
2019-07-31 10:05:00,53.73,53.84,53.56,53.58,60765.0,53.73,53.84,53.56,53.58,60765.0
2019-07-31 10:10:00,53.55,53.63,53.49,53.53,42502.0,53.55,53.63,53.49,53.53,42502.0
2019-07-31 10:15:00,53.5,53.5,53.31,53.4,13893.0,53.5,53.5,53.31,53.4,13893.0
2019-07-31 10:20:00,53.46,53.59,53.4,53.43,18007.0,53.46,53.59,53.4,53.43,18007.0
2019-07-31 10:25:00,53.43,53.43,53.28,53.33,16919.0,53.43,53.43,53.28,53.33,16919.0
2019-07-31 10:30:00,53.34,53.48,53.25,53.26,22474.0,53.34,53.48,53.25,53.26,22474.0
2019-07-31 10:35:00,53.25,53.32,53.19,53.32,16561.0,53.25,53.32,53.19,53.32,16561.0
2019-07-31 10:40:00,53.33,53.43,53.26,53.38,46918.0,53.33,53.43,53.26,53.38,46918.0
2019-07-31 10:45:00,53.38,53.48,53.36,53.41,23463.0,53.38,53.48,53.36,53.41,23463.0
2019-07-31 10:50:00,53.41,53.44,53.37,53.38,18812.0,53.41,53.44,53.37,53.38,18812.0
2019-07-31 10:55:00,53.39,53.45,53.35,53.39,43690.0,53.39,53.45,53.35,53.39,43690.0
2019-07-31 11:00:00,53.39,53.43,53.27,53.43,32738.0,53.39,53.43,53.27,53.43,32738.0
2019-07-31 11:05:00,53.42,53.44,53.3,53.32,19058.0,53.42,53.44,53.3,53.32,19058.0
2019-07-31 11:10:00,53.33,53.41,53.28,53.37,19676.0,53.33,53.41,53.28,53.37,19676.0
2019-07-31 11:15:00,53.39,53.53,53.37,53.47,17903.0,53.39,53.53,53.37,53.47,17903.0
2019-07-31 11:20:00,53.48,53.51,53.35,53.36,23766.0,53.48,53.51,53.35,53.36,23766.0
2019-07-31 11:25:00,53.36,53.46,53.36,53.43,56454.0,53.36,53.46,53.36,53.43,56454.0
2019-07-31 11:30:00,53.41,53.63,53.41,53.6,44979.0,53.41,53.63,53.41,53.6,44979.0
2019-07-31 11:35:00,53.6,53.6,53.48,53.5,21540.0,53.6,53.6,53.48,53.5,21540.0
2019-07-31 11:40:00,53.51,53.54,53.42,53.49,33050.0,53.51,53.54,53.42,53.49,33050.0
2019-07-31 11:45:00,53.49,53.59,53.49,53.53,29827.0,53.49,53.59,53.49,53.53,29827.0
2019-07-31 11:50:00,53.53,53.54,53.39,53.42,46599.0,53.53,53.54,53.39,53.42,46599.0
2019-07-31 11:55:00,53.41,53.47,53.36,53.46,24107.0,53.41,53.47,53.36,53.46,24107.0
2019-07-31 12:00:00,53.46,53.49,53.41,53.42,26508.0,53.46,53.49,53.41,53.42,26508.0
2019-07-31 12:05:00,53.43,53.46,53.39,53.43,25025.0,53.43,53.46,53.39,53.43,25025.0
2019-07-31 12:10:00,53.44,53.48,53.4,53.4,19511.0,53.44,53.48,53.4,53.4,19511.0
2019-07-31 12:15:00,53.4,53.4,53.31,53.34,30724.0,53.4,53.4,53.31,53.34,30724.0
2019-07-31 12:20:00,53.35,53.37,53.34,53.36,17786.0,53.35,53.37,53.34,53.36,17786.0
2019-07-31 12:25:00,53.36,53.38,53.26,53.32,25194.0,53.36,53.38,53.26,53.32,25194.0
2019-07-31 12:30:00,53.34,53.42,53.33,53.39,29884.0,53.34,53.42,53.33,53.39,29884.0
2019-07-31 12:35:00,53.38,53.42,53.37,53.41,7517.0,53.38,53.42,53.37,53.41,7517.0
2019-07-31 12:40:00,53.4,53.46,53.39,53.46,11773.0,53.4,53.46,53.39,53.46,11773.0
2019-07-31 12:45:00,53.45,53.46,53.36,53.38,14134.0,53.45,53.46,53.36,53.38,14134.0
2019-07-31 12:50:00,53.36,53.4,53.34,53.39,10013.0,53.36,53.4,53.34,53.39,10013.0
2019-07-31 12:55:00,53.38,53.4,53.35,53.4,7856.0,53.38,53.4,53.35,53.4,7856.0
2019-07-31 13:00:00,53.39,53.44,53.39,53.42,13996.0,53.39,53.44,53.39,53.42,13996.0
2019-07-31 13:05:00,53.43,53.43,53.35,53.36,11740.0,53.43,53.43,53.35,53.36,11740.0
2019-07-31 13:10:00,53.36,53.45,53.36,53.42,12426.0,53.36,53.45,53.36,53.42,12426.0
2019-07-31 13:15:00,53.41,53.44,53.36,53.4,21977.0,53.41,53.44,53.36,53.4,21977.0
2019-07-31 13:20:00,53.41,53.41,53.38,53.38,6571.0,53.41,53.41,53.38,53.38,6571.0
2019-07-31 13:25:00,53.38,53.4,53.36,53.37,10484.0,53.38,53.4,53.36,53.37,10484.0
2019-07-31 13:30:00,53.38,53.41,53.37,53.4,42341.0,53.38,53.41,53.37,53.4,42341.0
2019-07-31 13:35:00,53.39,53.43,53.39,53.41,17211.0,53.39,53.43,53.39,53.41,17211.0
2019-07-31 13:40:00,53.42,53.43,53.38,53.39,17380.0,53.42,53.43,53.38,53.39,17380.0
2019-07-31 13:45:00,53.38,53.43,53.36,53.4,13120.0,53.38,53.43,53.36,53.4,13120.0
2019-07-31 13:50:00,53.39,53.39,53.33,53.33,9618.0,53.39,53.39,53.33,53.33,9618.0
2019-07-31 13:55:00,53.33,53.35,53.29,53.34,13464.0,53.33,53.35,53.29,53.34,13464.0
2019-07-31 14:00:00,53.33,53.34,53.11,53.33,50314.0,53.33,53.34,53.11,53.33,50314.0
2019-07-31 14:05:00,53.34,53.35,53.22,53.26,26475.0,53.34,53.35,53.22,53.26,26475.0
2019-07-31 14:10:00,53.25,53.31,53.22,53.23,30487.0,53.25,53.31,53.22,53.23,30487.0
2019-07-31 14:15:00,53.24,53.28,53.22,53.27,27040.0,53.24,53.28,53.22,53.27,27040.0
2019-07-31 14:20:00,53.27,53.27,53.2,53.21,31548.0,53.27,53.27,53.2,53.21,31548.0
2019-07-31 14:25:00,53.21,53.27,53.21,53.25,14152.0,53.21,53.27,53.21,53.25,14152.0
2019-07-31 14:30:00,53.26,53.29,53.24,53.26,21887.0,53.26,53.29,53.24,53.26,21887.0
2019-07-31 14:35:00,53.26,53.28,53.01,53.03,66663.0,53.26,53.28,53.01,53.03,66663.0
2019-07-31 14:40:00,53.03,53.06,52.8,52.86,50917.0,53.03,53.06,52.8,52.86,50917.0
2019-07-31 14:45:00,52.84,52.85,52.64,52.64,68732.0,52.84,52.85,52.64,52.64,68732.0
2019-07-31 14:50:00,52.63,52.65,52.19,52.45,50800.0,52.63,52.65,52.19,52.45,50800.0
2019-07-31 14:55:00,52.47,52.61,52.45,52.6,38082.0,52.47,52.61,52.45,52.6,38082.0
2019-07-31 15:00:00,52.6,52.82,52.5,52.75,90034.0,52.6,52.82,52.5,52.75,90034.0
2019-07-31 15:05:00,52.77,52.89,52.75,52.8,49501.0,52.77,52.89,52.75,52.8,49501.0
2019-07-31 15:10:00,52.78,52.78,52.68,52.7,30967.0,52.78,52.78,52.68,52.7,30967.0
2019-07-31 15:15:00,52.7,52.72,52.59,52.69,35774.0,52.7,52.72,52.59,52.69,35774.0
2019-07-31 15:20:00,52.68,52.76,52.62,52.66,70451.0,52.68,52.76,52.62,52.66,70451.0
2019-07-31 15:25:00,52.67,52.75,52.66,52.67,30803.0,52.67,52.75,52.66,52.67,30803.0
2019-07-31 15:30:00,52.67,52.67,52.51,52.56,49328.0,52.67,52.67,52.51,52.56,49328.0
2019-07-31 15:35:00,52.55,52.65,52.43,52.5,86058.0,52.55,52.65,52.43,52.5,86058.0
2019-07-31 15:40:00,52.5,52.52,52.32,52.45,70621.0,52.5,52.52,52.32,52.45,70621.0
2019-07-31 15:45:00,52.45,52.45,52.35,52.38,81443.0,52.45,52.45,52.35,52.38,81443.0
2019-07-31 15:50:00,52.37,52.37,52.16,52.16,127027.0,52.37,52.37,52.16,52.16,127027.0
2019-07-31 15:55:00,52.16,52.2,52.02,52.06,260569.0,52.16,52.2,52.02,52.06,260569.0
2019-08-01 09:30:00,52.0,52.28,51.68,52.08,88764.0,52.0,52.28,51.68,52.08,88764.0
2019-08-01 09:35:00,52.07,52.1,51.31,51.52,74756.0,52.07,52.1,51.31,51.52,74756.0
2019-08-01 09:40:00,51.48,51.79,51.31,51.35,155929.0,51.48,51.79,51.31,51.35,155929.0
2019-08-01 09:45:00,51.34,51.45,51.13,51.32,47653.0,51.34,51.45,51.13,51.32,47653.0
2019-08-01 09:50:00,51.34,51.51,51.19,51.22,48354.0,51.34,51.51,51.19,51.22,48354.0
2019-08-01 09:55:00,51.23,51.61,51.2,51.61,42882.0,51.23,51.61,51.2,51.61,42882.0
2019-08-01 10:00:00,51.6,51.6,51.26,51.38,42779.0,51.6,51.6,51.26,51.38,42779.0
2019-08-01 10:05:00,51.37,51.63,51.34,51.56,55044.0,51.37,51.63,51.34,51.56,55044.0
2019-08-01 10:10:00,51.55,51.61,51.45,51.55,66108.0,51.55,51.61,51.45,51.55,66108.0
2019-08-01 10:15:00,51.55,51.75,51.44,51.69,64921.0,51.55,51.75,51.44,51.69,64921.0
2019-08-01 10:20:00,51.69,51.84,51.6,51.68,71417.0,51.69,51.84,51.6,51.68,71417.0
2019-08-01 10:25:00,51.69,52.06,51.69,52.05,25084.0,51.69,52.06,51.69,52.05,25084.0
2019-08-01 10:30:00,52.04,52.09,51.9,51.97,30000.0,52.04,52.09,51.9,51.97,30000.0
2019-08-01 10:35:00,51.96,51.96,51.81,51.83,30614.0,51.96,51.96,51.81,51.83,30614.0
2019-08-01 10:40:00,51.82,51.91,51.67,51.72,56356.0,51.82,51.91,51.67,51.72,56356.0
2019-08-01 10:45:00,51.71,51.79,51.62,51.79,29437.0,51.71,51.79,51.62,51.79,29437.0
2019-08-01 10:50:00,51.78,51.94,51.78,51.93,28051.0,51.78,51.94,51.78,51.93,28051.0
2019-08-01 10:55:00,51.93,51.93,51.8,51.82,23667.0,51.93,51.93,51.8,51.82,23667.0
2019-08-01 11:00:00,51.81,51.83,51.67,51.73,29401.0,51.81,51.83,51.67,51.73,29401.0
2019-08-01 11:05:00,51.74,51.86,51.74,51.86,19561.0,51.74,51.86,51.74,51.86,19561.0
2019-08-01 11:10:00,51.86,51.89,51.79,51.82,18346.0,51.86,51.89,51.79,51.82,18346.0
2019-08-01 11:15:00,51.82,51.88,51.76,51.88,21696.0,51.82,51.88,51.76,51.88,21696.0
2019-08-01 11:20:00,51.87,51.99,51.87,51.97,24383.0,51.87,51.99,51.87,51.97,24383.0
2019-08-01 11:25:00,51.96,51.98,51.89,51.95,26607.0,51.96,51.98,51.89,51.95,26607.0
2019-08-01 11:30:00,51.94,51.98,51.86,51.88,35223.0,51.94,51.98,51.86,51.88,35223.0
2019-08-01 11:35:00,51.88,51.92,51.83,51.84,24349.0,51.88,51.92,51.83,51.84,24349.0
2019-08-01 11:40:00,51.85,52.13,51.85,52.1,53294.0,51.85,52.13,51.85,52.1,53294.0
2019-08-01 11:45:00,52.1,52.24,52.07,52.21,63162.0,52.1,52.24,52.07,52.21,63162.0
2019-08-01 11:50:00,52.21,52.35,52.18,52.24,37510.0,52.21,52.35,52.18,52.24,37510.0
2019-08-01 11:55:00,52.24,52.3,52.2,52.27,32659.0,52.24,52.3,52.2,52.27,32659.0
2019-08-01 12:00:00,52.26,52.29,52.18,52.23,21193.0,52.26,52.29,52.18,52.23,21193.0
2019-08-01 12:05:00,52.24,52.24,52.13,52.13,12158.0,52.24,52.24,52.13,52.13,12158.0
2019-08-01 12:10:00,52.14,52.22,52.12,52.15,20491.0,52.14,52.22,52.12,52.15,20491.0
2019-08-01 12:15:00,52.15,52.16,51.96,51.99,26885.0,52.15,52.16,51.96,51.99,26885.0
2019-08-01 12:20:00,51.99,52.06,51.96,52.01,18833.0,51.99,52.06,51.96,52.01,18833.0
2019-08-01 12:25:00,52.01,52.15,52.01,52.15,11192.0,52.01,52.15,52.01,52.15,11192.0
2019-08-01 12:30:00,52.13,52.16,52.1,52.15,9881.0,52.13,52.16,52.1,52.15,9881.0
2019-08-01 12:35:00,52.14,52.14,52.09,52.13,11559.0,52.14,52.14,52.09,52.13,11559.0
2019-08-01 12:40:00,52.13,52.17,52.12,52.16,11045.0,52.13,52.17,52.12,52.16,11045.0
2019-08-01 12:45:00,52.16,52.16,52.05,52.1,13830.0,52.16,52.16,52.05,52.1,13830.0
2019-08-01 12:50:00,52.1,52.12,52.06,52.11,15747.0,52.1,52.12,52.06,52.11,15747.0
2019-08-01 12:55:00,52.11,52.12,52.08,52.08,14461.0,52.11,52.12,52.08,52.08,14461.0
2019-08-01 13:00:00,52.08,52.09,52.04,52.08,21707.0,52.08,52.09,52.04,52.08,21707.0
2019-08-01 13:05:00,52.07,52.12,52.06,52.08,19687.0,52.07,52.12,52.06,52.08,19687.0
2019-08-01 13:10:00,52.07,52.09,52.03,52.08,16193.0,52.07,52.09,52.03,52.08,16193.0
2019-08-01 13:15:00,52.07,52.13,52.06,52.07,19169.0,52.07,52.13,52.06,52.07,19169.0
2019-08-01 13:20:00,52.07,52.09,52.03,52.05,20905.0,52.07,52.09,52.03,52.05,20905.0
2019-08-01 13:25:00,52.04,52.05,51.52,51.55,67065.0,52.04,52.05,51.52,51.55,67065.0
2019-08-01 13:30:00,51.54,51.67,51.44,51.45,37974.0,51.54,51.67,51.44,51.45,37974.0
2019-08-01 13:35:00,51.44,51.57,51.33,51.37,50732.0,51.44,51.57,51.33,51.37,50732.0
2019-08-01 13:40:00,51.37,51.54,51.26,51.3,39000.0,51.37,51.54,51.26,51.3,39000.0
2019-08-01 13:45:00,51.3,51.33,51.21,51.26,25113.0,51.3,51.33,51.21,51.26,25113.0
2019-08-01 13:50:00,51.26,51.41,51.14,51.15,39339.0,51.26,51.41,51.14,51.15,39339.0
2019-08-01 13:55:00,51.14,51.24,51.09,51.21,57766.0,51.14,51.24,51.09,51.21,57766.0
2019-08-01 14:00:00,51.2,51.27,51.07,51.07,53923.0,51.2,51.27,51.07,51.07,53923.0
2019-08-01 14:05:00,51.08,51.21,51.07,51.13,44022.0,51.08,51.21,51.07,51.13,44022.0
2019-08-01 14:10:00,51.14,51.23,51.02,51.22,42868.0,51.14,51.23,51.02,51.22,42868.0
2019-08-01 14:15:00,51.23,51.25,51.13,51.23,42597.0,51.23,51.25,51.13,51.23,42597.0
2019-08-01 14:20:00,51.22,51.22,50.87,50.97,42590.0,51.22,51.22,50.87,50.97,42590.0
2019-08-01 14:25:00,50.97,51.06,50.92,51.04,56569.0,50.97,51.06,50.92,51.04,56569.0
2019-08-01 14:30:00,51.05,51.08,50.8,50.95,59877.0,51.05,51.08,50.8,50.95,59877.0
2019-08-01 14:35:00,50.93,50.98,50.85,50.92,25204.0,50.93,50.98,50.85,50.92,25204.0
2019-08-01 14:40:00,50.92,51.04,50.8,50.85,36866.0,50.92,51.04,50.8,50.85,36866.0
2019-08-01 14:45:00,50.84,51.19,50.82,51.19,19567.0,50.84,51.19,50.82,51.19,19567.0
2019-08-01 14:50:00,51.18,51.33,51.18,51.18,58649.0,51.18,51.33,51.18,51.18,58649.0
2019-08-01 14:55:00,51.17,51.18,50.94,51.02,75505.0,51.17,51.18,50.94,51.02,75505.0
2019-08-01 15:00:00,51.05,51.05,50.83,50.98,68108.0,51.05,51.05,50.83,50.98,68108.0
2019-08-01 15:05:00,50.99,51.04,50.93,50.98,46783.0,50.99,51.04,50.93,50.98,46783.0
2019-08-01 15:10:00,50.98,51.05,50.92,51.03,52395.0,50.98,51.05,50.92,51.03,52395.0
2019-08-01 15:15:00,51.02,51.23,51.02,51.04,84058.0,51.02,51.23,51.02,51.04,84058.0
2019-08-01 15:20:00,51.05,51.17,51.02,51.17,65168.0,51.05,51.17,51.02,51.17,65168.0
2019-08-01 15:25:00,51.18,51.25,51.13,51.17,88640.0,51.18,51.25,51.13,51.17,88640.0
2019-08-01 15:30:00,51.16,51.27,51.16,51.26,65232.0,51.16,51.27,51.16,51.26,65232.0
2019-08-01 15:35:00,51.27,51.34,51.21,51.3,65230.0,51.27,51.34,51.21,51.3,65230.0
2019-08-01 15:40:00,51.3,51.32,51.21,51.27,68282.0,51.3,51.32,51.21,51.27,68282.0
2019-08-01 15:45:00,51.26,51.37,51.21,51.21,89524.0,51.26,51.37,51.21,51.21,89524.0
2019-08-01 15:50:00,51.21,51.26,51.13,51.21,148208.0,51.21,51.26,51.13,51.21,148208.0
2019-08-01 15:55:00,51.22,51.4,51.2,51.34,371970.0,51.22,51.4,51.2,51.34,371970.0
2019-08-02 09:30:00,51.3,51.58,51.03,51.51,27230.0,51.3,51.58,51.03,51.51,27230.0
2019-08-02 09:35:00,51.52,51.76,51.28,51.76,73767.0,51.52,51.76,51.28,51.76,73767.0
2019-08-02 09:40:00,51.7,51.72,51.31,51.39,18619.0,51.7,51.72,51.31,51.39,18619.0
2019-08-02 09:45:00,51.43,51.43,51.12,51.12,25355.0,51.43,51.43,51.12,51.12,25355.0
2019-08-02 09:50:00,51.12,51.26,51.0,51.23,24084.0,51.12,51.26,51.0,51.23,24084.0
2019-08-02 09:55:00,51.22,51.22,51.02,51.05,21631.0,51.22,51.22,51.02,51.05,21631.0
2019-08-02 10:00:00,51.07,51.2,50.87,50.88,19269.0,51.07,51.2,50.87,50.88,19269.0
2019-08-02 10:05:00,50.9,50.96,50.72,50.75,23375.0,50.9,50.96,50.72,50.75,23375.0
2019-08-02 10:10:00,50.73,50.96,50.73,50.85,60404.0,50.73,50.96,50.73,50.85,60404.0
2019-08-02 10:15:00,50.84,50.98,50.79,50.96,41893.0,50.84,50.98,50.79,50.96,41893.0
2019-08-02 10:20:00,51.0,51.02,50.9,50.91,56427.0,51.0,51.02,50.9,50.91,56427.0
2019-08-02 10:25:00,50.91,50.91,50.54,50.56,33212.0,50.91,50.91,50.54,50.56,33212.0
2019-08-02 10:30:00,50.58,50.58,50.29,50.42,53011.0,50.58,50.58,50.29,50.42,53011.0
2019-08-02 10:35:00,50.43,50.63,50.43,50.6,61479.0,50.43,50.63,50.43,50.6,61479.0
2019-08-02 10:40:00,50.6,50.6,50.43,50.43,29223.0,50.6,50.6,50.43,50.43,29223.0
2019-08-02 10:45:00,50.44,50.49,50.36,50.42,37853.0,50.44,50.49,50.36,50.42,37853.0
2019-08-02 10:50:00,50.42,50.43,50.27,50.34,43610.0,50.42,50.43,50.27,50.34,43610.0
2019-08-02 10:55:00,50.34,50.36,50.13,50.13,31802.0,50.34,50.36,50.13,50.13,31802.0
2019-08-02 11:00:00,50.15,50.29,50.12,50.25,23083.0,50.15,50.29,50.12,50.25,23083.0
2019-08-02 11:05:00,50.26,50.45,50.26,50.44,16699.0,50.26,50.45,50.26,50.44,16699.0
2019-08-02 11:10:00,50.47,50.67,50.47,50.6,18533.0,50.47,50.67,50.47,50.6,18533.0
2019-08-02 11:15:00,50.59,50.81,50.59,50.77,40808.0,50.59,50.81,50.59,50.77,40808.0
2019-08-02 11:20:00,50.75,50.76,50.59,50.68,55969.0,50.75,50.76,50.59,50.68,55969.0
2019-08-02 11:25:00,50.68,50.72,50.63,50.63,17552.0,50.68,50.72,50.63,50.63,17552.0
2019-08-02 11:30:00,50.63,50.69,50.58,50.6,16761.0,50.63,50.69,50.58,50.6,16761.0
2019-08-02 11:35:00,50.59,50.68,50.57,50.68,12256.0,50.59,50.68,50.57,50.68,12256.0
2019-08-02 11:40:00,50.68,50.89,50.68,50.85,27643.0,50.68,50.89,50.68,50.85,27643.0
2019-08-02 11:45:00,50.84,50.91,50.82,50.89,32470.0,50.84,50.91,50.82,50.89,32470.0
2019-08-02 11:50:00,50.88,50.93,50.79,50.93,36771.0,50.88,50.93,50.79,50.93,36771.0
2019-08-02 11:55:00,50.93,51.03,50.9,50.97,87077.0,50.93,51.03,50.9,50.97,87077.0
2019-08-02 12:00:00,50.99,50.99,50.88,50.88,50668.0,50.99,50.99,50.88,50.88,50668.0
2019-08-02 12:05:00,50.87,50.94,50.87,50.91,27318.0,50.87,50.94,50.87,50.91,27318.0
2019-08-02 12:10:00,50.93,51.12,50.9,51.12,52671.0,50.93,51.12,50.9,51.12,52671.0
2019-08-02 12:15:00,51.12,51.17,51.04,51.1,21146.0,51.12,51.17,51.04,51.1,21146.0
2019-08-02 12:20:00,51.1,51.11,51.06,51.1,10126.0,51.1,51.11,51.06,51.1,10126.0
2019-08-02 12:25:00,51.11,51.18,51.07,51.1,39272.0,51.11,51.18,51.07,51.1,39272.0
2019-08-02 12:30:00,51.1,51.11,51.02,51.03,35150.0,51.1,51.11,51.02,51.03,35150.0
2019-08-02 12:35:00,51.03,51.03,50.95,51.02,11013.0,51.03,51.03,50.95,51.02,11013.0
2019-08-02 12:40:00,51.01,51.06,50.99,51.0,14733.0,51.01,51.06,50.99,51.0,14733.0
2019-08-02 12:45:00,50.99,51.01,50.9,50.9,11770.0,50.99,51.01,50.9,50.9,11770.0
2019-08-02 12:50:00,50.9,50.97,50.89,50.96,14131.0,50.9,50.97,50.89,50.96,14131.0
2019-08-02 12:55:00,50.96,50.96,50.89,50.9,18005.0,50.96,50.96,50.89,50.9,18005.0
2019-08-02 13:00:00,50.91,50.91,50.79,50.86,23594.0,50.91,50.91,50.79,50.86,23594.0
2019-08-02 13:05:00,50.86,50.86,50.79,50.84,8905.0,50.86,50.86,50.79,50.84,8905.0
2019-08-02 13:10:00,50.85,50.85,50.79,50.81,10669.0,50.85,50.85,50.79,50.81,10669.0
2019-08-02 13:15:00,50.83,50.88,50.8,50.86,9917.0,50.83,50.88,50.8,50.86,9917.0
2019-08-02 13:20:00,50.85,51.02,50.84,51.02,52981.0,50.85,51.02,50.84,51.02,52981.0
2019-08-02 13:25:00,51.02,51.07,51.0,51.05,70300.0,51.02,51.07,51.0,51.05,70300.0
2019-08-02 13:30:00,51.05,51.14,51.04,51.05,40735.0,51.05,51.14,51.04,51.05,40735.0
2019-08-02 13:35:00,51.05,51.11,51.02,51.03,18025.0,51.05,51.11,51.02,51.03,18025.0
2019-08-02 13:40:00,51.04,51.11,51.03,51.06,40414.0,51.04,51.11,51.03,51.06,40414.0
2019-08-02 13:45:00,51.06,51.11,51.03,51.03,17381.0,51.06,51.11,51.03,51.03,17381.0
2019-08-02 13:50:00,51.04,51.09,51.01,51.07,12471.0,51.04,51.09,51.01,51.07,12471.0
2019-08-02 13:55:00,51.07,51.1,51.04,51.04,35011.0,51.07,51.1,51.04,51.04,35011.0
2019-08-02 14:00:00,51.03,51.11,50.99,51.07,21190.0,51.03,51.11,50.99,51.07,21190.0
2019-08-02 14:05:00,51.07,51.1,51.03,51.04,17897.0,51.07,51.1,51.03,51.04,17897.0
2019-08-02 14:10:00,51.04,51.11,51.02,51.09,16204.0,51.04,51.11,51.02,51.09,16204.0
2019-08-02 14:15:00,51.08,51.08,50.9,50.94,22520.0,51.08,51.08,50.9,50.94,22520.0
2019-08-02 14:20:00,50.95,51.03,50.89,50.98,25057.0,50.95,51.03,50.89,50.98,25057.0
2019-08-02 14:25:00,50.98,51.02,50.89,50.98,17374.0,50.98,51.02,50.89,50.98,17374.0
2019-08-02 14:30:00,50.97,50.98,50.89,50.9,19857.0,50.97,50.98,50.89,50.9,19857.0
2019-08-02 14:35:00,50.9,50.95,50.87,50.95,23554.0,50.9,50.95,50.87,50.95,23554.0
2019-08-02 14:40:00,50.95,50.95,50.91,50.93,15815.0,50.95,50.95,50.91,50.93,15815.0
2019-08-02 14:45:00,50.93,50.96,50.84,50.89,47254.0,50.93,50.96,50.84,50.89,47254.0
2019-08-02 14:50:00,50.88,50.88,50.78,50.88,50193.0,50.88,50.88,50.78,50.88,50193.0
2019-08-02 14:55:00,50.88,50.88,50.73,50.76,171263.0,50.88,50.88,50.73,50.76,171263.0
2019-08-02 15:00:00,50.76,50.83,50.74,50.75,27532.0,50.76,50.83,50.74,50.75,27532.0
2019-08-02 15:05:00,50.76,50.76,50.7,50.73,25683.0,50.76,50.76,50.7,50.73,25683.0
2019-08-02 15:10:00,50.73,50.73,50.56,50.56,26033.0,50.73,50.73,50.56,50.56,26033.0
2019-08-02 15:15:00,50.57,50.68,50.55,50.6,76707.0,50.57,50.68,50.55,50.6,76707.0
2019-08-02 15:20:00,50.6,50.81,50.59,50.68,64742.0,50.6,50.81,50.59,50.68,64742.0
2019-08-02 15:25:00,50.68,50.79,50.67,50.71,29517.0,50.68,50.79,50.67,50.71,29517.0
2019-08-02 15:30:00,50.73,50.82,50.71,50.78,38120.0,50.73,50.82,50.71,50.78,38120.0
2019-08-02 15:35:00,50.77,50.96,50.76,50.8,111443.0,50.77,50.96,50.76,50.8,111443.0
2019-08-02 15:40:00,50.8,50.87,50.75,50.79,40878.0,50.8,50.87,50.75,50.79,40878.0
2019-08-02 15:45:00,50.79,50.82,50.69,50.8,78475.0,50.79,50.82,50.69,50.8,78475.0
2019-08-02 15:50:00,50.8,50.86,50.74,50.85,158403.0,50.8,50.86,50.74,50.85,158403.0
2019-08-02 15:55:00,50.86,51.01,50.83,50.97,394196.0,50.86,51.01,50.83,50.97,394196.0
2019-08-05 09:30:00,50.22,50.51,50.01,50.19,81860.0,50.22,50.51,50.01,50.19,81860.0
2019-08-05 09:35:00,50.14,50.4,49.95,50.2,99341.0,50.14,50.4,49.95,50.2,99341.0
2019-08-05 09:40:00,50.16,50.33,50.15,50.29,54365.0,50.16,50.33,50.15,50.29,54365.0
2019-08-05 09:45:00,50.28,50.33,50.17,50.27,53211.0,50.28,50.33,50.17,50.27,53211.0
2019-08-05 09:50:00,50.29,50.34,49.78,49.78,134757.0,50.29,50.34,49.78,49.78,134757.0
2019-08-05 09:55:00,49.79,49.97,49.77,49.95,40045.0,49.79,49.97,49.77,49.95,40045.0
2019-08-05 10:00:00,49.95,50.06,49.84,49.88,44447.0,49.95,50.06,49.84,49.88,44447.0
2019-08-05 10:05:00,49.87,50.07,49.85,50.01,63696.0,49.87,50.07,49.85,50.01,63696.0
2019-08-05 10:10:00,50.03,50.15,50.01,50.03,60403.0,50.03,50.15,50.01,50.03,60403.0
2019-08-05 10:15:00,50.02,50.1,49.71,49.74,58711.0,50.02,50.1,49.71,49.74,58711.0
2019-08-05 10:20:00,49.73,49.82,49.67,49.78,55222.0,49.73,49.82,49.67,49.78,55222.0
2019-08-05 10:25:00,49.78,49.92,49.71,49.72,50818.0,49.78,49.92,49.71,49.72,50818.0
2019-08-05 10:30:00,49.72,49.8,49.7,49.73,24012.0,49.72,49.8,49.7,49.73,24012.0
2019-08-05 10:35:00,49.74,49.88,49.65,49.67,27655.0,49.74,49.88,49.65,49.67,27655.0
2019-08-05 10:40:00,49.7,49.76,49.39,49.45,59027.0,49.7,49.76,49.39,49.45,59027.0
2019-08-05 10:45:00,49.46,49.5,49.35,49.44,32642.0,49.46,49.5,49.35,49.44,32642.0
2019-08-05 10:50:00,49.43,49.48,49.26,49.35,118489.0,49.43,49.48,49.26,49.35,118489.0
2019-08-05 10:55:00,49.35,49.56,49.25,49.55,97786.0,49.35,49.56,49.25,49.55,97786.0
2019-08-05 11:00:00,49.55,49.61,49.36,49.4,20281.0,49.55,49.61,49.36,49.4,20281.0
2019-08-05 11:05:00,49.4,49.54,49.4,49.48,20271.0,49.4,49.54,49.4,49.48,20271.0
2019-08-05 11:10:00,49.49,49.77,49.49,49.75,26664.0,49.49,49.77,49.49,49.75,26664.0
2019-08-05 11:15:00,49.74,49.79,49.63,49.76,44400.0,49.74,49.79,49.63,49.76,44400.0
2019-08-05 11:20:00,49.76,49.77,49.48,49.48,30497.0,49.76,49.77,49.48,49.48,30497.0
2019-08-05 11:25:00,49.48,49.55,49.41,49.55,22941.0,49.48,49.55,49.41,49.55,22941.0
2019-08-05 11:30:00,49.54,49.67,49.54,49.58,25718.0,49.54,49.67,49.54,49.58,25718.0
2019-08-05 11:35:00,49.59,49.59,49.43,49.49,22403.0,49.59,49.59,49.43,49.49,22403.0
2019-08-05 11:40:00,49.48,49.57,49.42,49.48,22561.0,49.48,49.57,49.42,49.48,22561.0
2019-08-05 11:45:00,49.48,49.54,49.44,49.49,21447.0,49.48,49.54,49.44,49.49,21447.0
2019-08-05 11:50:00,49.5,49.51,49.39,49.45,24850.0,49.5,49.51,49.39,49.45,24850.0
2019-08-05 11:55:00,49.46,49.46,49.24,49.24,27968.0,49.46,49.46,49.24,49.24,27968.0
2019-08-05 12:00:00,49.24,49.28,49.21,49.27,35743.0,49.24,49.28,49.21,49.27,35743.0
2019-08-05 12:05:00,49.28,49.32,49.18,49.21,28013.0,49.28,49.32,49.18,49.21,28013.0
2019-08-05 12:10:00,49.23,49.33,49.2,49.31,16841.0,49.23,49.33,49.2,49.31,16841.0
2019-08-05 12:15:00,49.32,49.39,49.32,49.38,15662.0,49.32,49.39,49.32,49.38,15662.0
2019-08-05 12:20:00,49.38,49.45,49.37,49.39,15912.0,49.38,49.45,49.37,49.39,15912.0
2019-08-05 12:25:00,49.39,49.39,49.13,49.14,27320.0,49.39,49.39,49.13,49.14,27320.0
2019-08-05 12:30:00,49.16,49.24,49.15,49.17,18889.0,49.16,49.24,49.15,49.17,18889.0
2019-08-05 12:35:00,49.16,49.29,49.12,49.28,25037.0,49.16,49.29,49.12,49.28,25037.0
2019-08-05 12:40:00,49.29,49.3,49.07,49.09,41958.0,49.29,49.3,49.07,49.09,41958.0
2019-08-05 12:45:00,49.09,49.09,48.98,49.0,38199.0,49.09,49.09,48.98,49.0,38199.0
2019-08-05 12:50:00,49.0,49.08,49.0,49.0,23485.0,49.0,49.08,49.0,49.0,23485.0
2019-08-05 12:55:00,49.0,49.06,48.9,49.05,25639.0,49.0,49.06,48.9,49.05,25639.0
2019-08-05 13:00:00,49.03,49.2,49.01,49.14,24199.0,49.03,49.2,49.01,49.14,24199.0
2019-08-05 13:05:00,49.14,49.18,49.08,49.15,31792.0,49.14,49.18,49.08,49.15,31792.0
2019-08-05 13:10:00,49.16,49.21,49.12,49.12,35142.0,49.16,49.21,49.12,49.12,35142.0
2019-08-05 13:15:00,49.13,49.2,49.11,49.16,27650.0,49.13,49.2,49.11,49.16,27650.0
2019-08-05 13:20:00,49.15,49.19,49.09,49.12,43883.0,49.15,49.19,49.09,49.12,43883.0
2019-08-05 13:25:00,49.12,49.14,49.08,49.13,33597.0,49.12,49.14,49.08,49.13,33597.0
2019-08-05 13:30:00,49.12,49.24,49.11,49.21,22604.0,49.12,49.24,49.11,49.21,22604.0
2019-08-05 13:35:00,49.22,49.34,49.2,49.34,24713.0,49.22,49.34,49.2,49.34,24713.0
2019-08-05 13:40:00,49.34,49.35,49.11,49.14,17953.0,49.34,49.35,49.11,49.14,17953.0
2019-08-05 13:45:00,49.15,49.19,49.06,49.18,20420.0,49.15,49.19,49.06,49.18,20420.0
2019-08-05 13:50:00,49.19,49.25,48.92,48.94,108765.0,49.19,49.25,48.92,48.94,108765.0
2019-08-05 13:55:00,48.94,48.96,48.69,48.75,68967.0,48.94,48.96,48.69,48.75,68967.0
2019-08-05 14:00:00,48.75,48.91,48.74,48.87,86016.0,48.75,48.91,48.74,48.87,86016.0
2019-08-05 14:05:00,48.87,48.89,48.75,48.78,86901.0,48.87,48.89,48.75,48.78,86901.0
2019-08-05 14:10:00,48.77,48.79,48.66,48.74,38240.0,48.77,48.79,48.66,48.74,38240.0
2019-08-05 14:15:00,48.75,48.84,48.68,48.79,49323.0,48.75,48.84,48.68,48.79,49323.0
2019-08-05 14:20:00,48.8,48.88,48.58,48.63,64218.0,48.8,48.88,48.58,48.63,64218.0
2019-08-05 14:25:00,48.63,48.63,48.05,48.09,303448.0,48.63,48.63,48.05,48.09,303448.0
2019-08-05 14:30:00,48.1,48.29,48.06,48.26,144774.0,48.1,48.29,48.06,48.26,144774.0
2019-08-05 14:35:00,48.25,48.43,48.22,48.33,142051.0,48.25,48.43,48.22,48.33,142051.0
2019-08-05 14:40:00,48.33,48.37,48.08,48.08,93089.0,48.33,48.37,48.08,48.08,93089.0
2019-08-05 14:45:00,48.09,48.26,48.04,48.18,105258.0,48.09,48.26,48.04,48.18,105258.0
2019-08-05 14:50:00,48.19,48.31,48.1,48.25,57187.0,48.19,48.31,48.1,48.25,57187.0
2019-08-05 14:55:00,48.25,48.42,48.15,48.33,96312.0,48.25,48.42,48.15,48.33,96312.0
2019-08-05 15:00:00,48.34,48.4,48.13,48.15,73329.0,48.34,48.4,48.13,48.15,73329.0
2019-08-05 15:05:00,48.15,48.22,47.98,48.07,136935.0,48.15,48.22,47.98,48.07,136935.0
2019-08-05 15:10:00,48.06,48.34,48.06,48.23,83383.0,48.06,48.34,48.06,48.23,83383.0
2019-08-05 15:15:00,48.23,48.29,48.13,48.26,74526.0,48.23,48.29,48.13,48.26,74526.0
2019-08-05 15:20:00,48.26,48.36,48.23,48.27,64002.0,48.26,48.36,48.23,48.27,64002.0
2019-08-05 15:25:00,48.29,48.42,48.23,48.26,62057.0,48.29,48.42,48.23,48.26,62057.0
2019-08-05 15:30:00,48.25,48.44,48.19,48.37,94825.0,48.25,48.44,48.19,48.37,94825.0
2019-08-05 15:35:00,48.37,48.49,48.25,48.46,140152.0,48.37,48.49,48.25,48.46,140152.0
2019-08-05 15:40:00,48.46,48.56,48.41,48.45,135083.0,48.46,48.56,48.41,48.45,135083.0
2019-08-05 15:45:00,48.45,48.53,48.34,48.41,132796.0,48.45,48.53,48.34,48.41,132796.0
2019-08-05 15:50:00,48.41,48.42,48.3,48.34,214006.0,48.41,48.42,48.3,48.34,214006.0
2019-08-05 15:55:00,48.34,48.57,48.32,48.52,488368.0,48.34,48.57,48.32,48.52,488368.0
2019-08-06 09:30:00,49.06,49.34,48.61,48.67,152998.0,49.06,49.34,48.61,48.67,152998.0
2019-08-06 09:35:00,48.68,48.85,48.31,48.47,110820.0,48.68,48.85,48.31,48.47,110820.0
2019-08-06 09:40:00,48.5,48.81,48.47,48.74,38143.0,48.5,48.81,48.47,48.74,38143.0
2019-08-06 09:45:00,48.74,48.89,48.54,48.89,107530.0,48.74,48.89,48.54,48.89,107530.0
2019-08-06 09:50:00,48.89,49.05,48.75,48.8,86241.0,48.89,49.05,48.75,48.8,86241.0
2019-08-06 09:55:00,48.82,48.99,48.65,48.83,92394.0,48.82,48.99,48.65,48.83,92394.0
2019-08-06 10:00:00,48.86,49.02,48.84,48.9,26838.0,48.86,49.02,48.84,48.9,26838.0
2019-08-06 10:05:00,48.89,48.92,48.72,48.73,47683.0,48.89,48.92,48.72,48.73,47683.0
2019-08-06 10:10:00,48.72,48.75,48.58,48.63,41932.0,48.72,48.75,48.58,48.63,41932.0
2019-08-06 10:15:00,48.61,48.71,48.47,48.65,35194.0,48.61,48.71,48.47,48.65,35194.0
2019-08-06 10:20:00,48.64,48.83,48.52,48.81,27259.0,48.64,48.83,48.52,48.81,27259.0
2019-08-06 10:25:00,48.83,48.92,48.78,48.8,32098.0,48.83,48.92,48.78,48.8,32098.0
2019-08-06 10:30:00,48.8,48.86,48.7,48.79,31803.0,48.8,48.86,48.7,48.79,31803.0
2019-08-06 10:35:00,48.78,48.89,48.74,48.88,32859.0,48.78,48.89,48.74,48.88,32859.0
2019-08-06 10:40:00,48.88,48.97,48.81,48.82,56587.0,48.88,48.97,48.81,48.82,56587.0
2019-08-06 10:45:00,48.81,48.81,48.72,48.76,31258.0,48.81,48.81,48.72,48.76,31258.0
2019-08-06 10:50:00,48.74,48.76,48.57,48.65,17924.0,48.74,48.76,48.57,48.65,17924.0
2019-08-06 10:55:00,48.64,48.8,48.6,48.75,21198.0,48.64,48.8,48.6,48.75,21198.0
2019-08-06 11:00:00,48.75,48.81,48.68,48.79,35536.0,48.75,48.81,48.68,48.79,35536.0
2019-08-06 11:05:00,48.8,48.94,48.73,48.78,44721.0,48.8,48.94,48.73,48.78,44721.0
2019-08-06 11:10:00,48.79,48.8,48.48,48.48,53094.0,48.79,48.8,48.48,48.48,53094.0
2019-08-06 11:15:00,48.49,48.63,48.48,48.52,41312.0,48.49,48.63,48.48,48.52,41312.0
2019-08-06 11:20:00,48.52,48.79,48.5,48.77,53791.0,48.52,48.79,48.5,48.77,53791.0
2019-08-06 11:25:00,48.79,48.81,48.66,48.66,61665.0,48.79,48.81,48.66,48.66,61665.0
2019-08-06 11:30:00,48.68,48.71,48.5,48.56,117666.0,48.68,48.71,48.5,48.56,117666.0
2019-08-06 11:35:00,48.57,48.75,48.57,48.75,39800.0,48.57,48.75,48.57,48.75,39800.0
2019-08-06 11:40:00,48.74,48.88,48.72,48.75,44086.0,48.74,48.88,48.72,48.75,44086.0
2019-08-06 11:45:00,48.74,48.98,48.73,48.96,21958.0,48.74,48.98,48.73,48.96,21958.0
2019-08-06 11:50:00,48.98,49.02,48.93,48.97,31742.0,48.98,49.02,48.93,48.97,31742.0
2019-08-06 11:55:00,48.97,49.1,48.96,49.04,51627.0,48.97,49.1,48.96,49.04,51627.0
2019-08-06 12:00:00,49.05,49.12,48.96,49.02,27009.0,49.05,49.12,48.96,49.02,27009.0
2019-08-06 12:05:00,49.03,49.06,48.89,48.96,54756.0,49.03,49.06,48.89,48.96,54756.0
2019-08-06 12:10:00,48.95,49.06,48.9,49.04,32478.0,48.95,49.06,48.9,49.04,32478.0
2019-08-06 12:15:00,49.04,49.06,48.95,48.97,58209.0,49.04,49.06,48.95,48.97,58209.0
2019-08-06 12:20:00,48.98,49.01,48.92,48.96,27055.0,48.98,49.01,48.92,48.96,27055.0
2019-08-06 12:25:00,48.95,49.0,48.9,48.97,19158.0,48.95,49.0,48.9,48.97,19158.0
2019-08-06 12:30:00,48.96,49.06,48.94,49.01,20407.0,48.96,49.06,48.94,49.01,20407.0
2019-08-06 12:35:00,49.02,49.1,49.0,49.09,19283.0,49.02,49.1,49.0,49.09,19283.0
2019-08-06 12:40:00,49.1,49.1,49.0,49.02,41305.0,49.1,49.1,49.0,49.02,41305.0
2019-08-06 12:45:00,49.02,49.03,48.88,48.9,12998.0,49.02,49.03,48.88,48.9,12998.0
2019-08-06 12:50:00,48.89,48.9,48.8,48.86,21767.0,48.89,48.9,48.8,48.86,21767.0
2019-08-06 12:55:00,48.86,48.91,48.78,48.82,33370.0,48.86,48.91,48.78,48.82,33370.0
2019-08-06 13:00:00,48.84,48.9,48.81,48.85,35779.0,48.84,48.9,48.81,48.85,35779.0
2019-08-06 13:05:00,48.84,48.86,48.69,48.76,158036.0,48.84,48.86,48.69,48.76,158036.0
2019-08-06 13:10:00,48.76,48.77,48.63,48.7,28154.0,48.76,48.77,48.63,48.7,28154.0
2019-08-06 13:15:00,48.72,48.75,48.66,48.66,21113.0,48.72,48.75,48.66,48.66,21113.0
2019-08-06 13:20:00,48.66,48.72,48.63,48.71,26767.0,48.66,48.72,48.63,48.71,26767.0
2019-08-06 13:25:00,48.7,48.71,48.54,48.57,34781.0,48.7,48.71,48.54,48.57,34781.0
2019-08-06 13:30:00,48.57,48.69,48.56,48.66,36594.0,48.57,48.69,48.56,48.66,36594.0
2019-08-06 13:35:00,48.65,48.69,48.59,48.65,23865.0,48.65,48.69,48.59,48.65,23865.0
2019-08-06 13:40:00,48.66,48.72,48.65,48.67,29719.0,48.66,48.72,48.65,48.67,29719.0
2019-08-06 13:45:00,48.67,48.73,48.67,48.7,41460.0,48.67,48.73,48.67,48.7,41460.0
2019-08-06 13:50:00,48.7,48.74,48.62,48.63,24263.0,48.7,48.74,48.62,48.63,24263.0
2019-08-06 13:55:00,48.62,48.63,48.58,48.6,17807.0,48.62,48.63,48.58,48.6,17807.0
2019-08-06 14:00:00,48.6,48.6,48.49,48.5,38318.0,48.6,48.6,48.49,48.5,38318.0
2019-08-06 14:05:00,48.49,48.56,48.42,48.56,35618.0,48.49,48.56,48.42,48.56,35618.0
2019-08-06 14:10:00,48.55,48.63,48.54,48.58,22199.0,48.55,48.63,48.54,48.58,22199.0
2019-08-06 14:15:00,48.58,48.68,48.57,48.66,46702.0,48.58,48.68,48.57,48.66,46702.0
2019-08-06 14:20:00,48.67,48.68,48.56,48.62,51394.0,48.67,48.68,48.56,48.62,51394.0
2019-08-06 14:25:00,48.61,48.62,48.53,48.54,42144.0,48.61,48.62,48.53,48.54,42144.0
2019-08-06 14:30:00,48.54,48.69,48.51,48.64,77249.0,48.54,48.69,48.51,48.64,77249.0
2019-08-06 14:35:00,48.64,48.65,48.52,48.54,35090.0,48.64,48.65,48.52,48.54,35090.0
2019-08-06 14:40:00,48.54,48.64,48.53,48.62,45245.0,48.54,48.64,48.53,48.62,45245.0
2019-08-06 14:45:00,48.61,48.61,48.52,48.58,38591.0,48.61,48.61,48.52,48.58,38591.0
2019-08-06 14:50:00,48.57,48.61,48.5,48.51,55687.0,48.57,48.61,48.5,48.51,55687.0
2019-08-06 14:55:00,48.51,48.62,48.51,48.53,37596.0,48.51,48.62,48.51,48.53,37596.0
2019-08-06 15:00:00,48.54,48.6,48.51,48.55,58428.0,48.54,48.6,48.51,48.55,58428.0
2019-08-06 15:05:00,48.54,48.7,48.54,48.55,282998.0,48.54,48.7,48.54,48.55,282998.0
2019-08-06 15:10:00,48.55,48.78,48.53,48.77,66060.0,48.55,48.78,48.53,48.77,66060.0
2019-08-06 15:15:00,48.78,48.78,48.7,48.77,39072.0,48.78,48.78,48.7,48.77,39072.0
2019-08-06 15:20:00,48.77,48.87,48.75,48.87,46965.0,48.77,48.87,48.75,48.87,46965.0
2019-08-06 15:25:00,48.87,48.89,48.71,48.77,45940.0,48.87,48.89,48.71,48.77,45940.0
2019-08-06 15:30:00,48.77,49.12,48.75,49.12,123839.0,48.77,49.12,48.75,49.12,123839.0
2019-08-06 15:35:00,49.11,49.21,48.97,49.0,216592.0,49.11,49.21,48.97,49.0,216592.0
2019-08-06 15:40:00,49.01,49.02,48.85,48.85,229745.0,49.01,49.02,48.85,48.85,229745.0
2019-08-06 15:45:00,48.84,49.05,48.78,49.03,117263.0,48.84,49.05,48.78,49.03,117263.0
2019-08-06 15:50:00,49.03,49.12,48.98,49.08,259351.0,49.03,49.12,48.98,49.08,259351.0
2019-08-06 15:55:00,49.07,49.1,48.92,48.95,353292.0,49.07,49.1,48.92,48.95,353292.0
2019-08-07 09:30:00,48.04,48.25,47.81,48.02,132005.0,48.04,48.25,47.81,48.02,132005.0
2019-08-07 09:35:00,48.02,48.08,47.61,48.04,202392.0,48.02,48.08,47.61,48.04,202392.0
2019-08-07 09:40:00,48.05,48.06,47.56,47.56,293892.0,48.05,48.06,47.56,47.56,293892.0
2019-08-07 09:45:00,47.53,47.55,47.08,47.2,111410.0,47.53,47.55,47.08,47.2,111410.0
2019-08-07 09:50:00,47.17,47.5,47.03,47.47,137788.0,47.17,47.5,47.03,47.47,137788.0
2019-08-07 09:55:00,47.44,47.51,47.29,47.4,60105.0,47.44,47.51,47.29,47.4,60105.0
2019-08-07 10:00:00,47.39,47.8,47.37,47.79,132013.0,47.39,47.8,47.37,47.79,132013.0
2019-08-07 10:05:00,47.79,47.81,47.59,47.64,164686.0,47.79,47.81,47.59,47.64,164686.0
2019-08-07 10:10:00,47.64,47.77,47.49,47.53,127669.0,47.64,47.77,47.49,47.53,127669.0
2019-08-07 10:15:00,47.54,47.7,47.47,47.5,76269.0,47.54,47.7,47.47,47.5,76269.0
2019-08-07 10:20:00,47.5,47.51,47.25,47.36,59330.0,47.5,47.51,47.25,47.36,59330.0
2019-08-07 10:25:00,47.36,47.53,47.3,47.45,69989.0,47.36,47.53,47.3,47.45,69989.0
2019-08-07 10:30:00,47.45,47.78,47.45,47.61,105886.0,47.45,47.78,47.45,47.61,105886.0
2019-08-07 10:35:00,47.6,47.89,47.6,47.85,31680.0,47.6,47.89,47.6,47.85,31680.0
2019-08-07 10:40:00,47.85,47.87,47.78,47.83,168344.0,47.85,47.87,47.78,47.83,168344.0
2019-08-07 10:45:00,47.83,47.84,47.65,47.75,83238.0,47.83,47.84,47.65,47.75,83238.0
2019-08-07 10:50:00,47.75,47.84,47.7,47.8,38739.0,47.75,47.84,47.7,47.8,38739.0
2019-08-07 10:55:00,47.8,47.85,47.65,47.8,140368.0,47.8,47.85,47.65,47.8,140368.0
2019-08-07 11:00:00,47.8,47.95,47.73,47.95,66839.0,47.8,47.95,47.73,47.95,66839.0
2019-08-07 11:05:00,47.94,48.05,47.77,48.0,560749.0,47.94,48.05,47.77,48.0,560749.0
2019-08-07 11:10:00,48.0,48.21,47.95,48.18,82394.0,48.0,48.21,47.95,48.18,82394.0
2019-08-07 11:15:00,48.17,48.2,48.01,48.15,31951.0,48.17,48.2,48.01,48.15,31951.0
2019-08-07 11:20:00,48.16,48.23,48.03,48.06,40348.0,48.16,48.23,48.03,48.06,40348.0
2019-08-07 11:25:00,48.06,48.18,48.02,48.09,23694.0,48.06,48.18,48.02,48.09,23694.0
2019-08-07 11:30:00,48.09,48.1,47.96,48.1,33019.0,48.09,48.1,47.96,48.1,33019.0
2019-08-07 11:35:00,48.11,48.15,47.96,47.96,34587.0,48.11,48.15,47.96,47.96,34587.0
2019-08-07 11:40:00,47.97,47.98,47.89,47.97,90178.0,47.97,47.98,47.89,47.97,90178.0
2019-08-07 11:45:00,47.98,48.02,47.89,47.94,15529.0,47.98,48.02,47.89,47.94,15529.0
2019-08-07 11:50:00,47.94,47.97,47.78,47.83,27690.0,47.94,47.97,47.78,47.83,27690.0
2019-08-07 11:55:00,47.85,47.95,47.71,47.8,76804.0,47.85,47.95,47.71,47.8,76804.0
2019-08-07 12:00:00,47.82,47.91,47.77,47.83,32078.0,47.82,47.91,47.77,47.83,32078.0
2019-08-07 12:05:00,47.83,47.86,47.74,47.74,21009.0,47.83,47.86,47.74,47.74,21009.0
2019-08-07 12:10:00,47.75,47.78,47.66,47.74,28416.0,47.75,47.78,47.66,47.74,28416.0
2019-08-07 12:15:00,47.76,47.86,47.72,47.75,24905.0,47.76,47.86,47.72,47.75,24905.0
2019-08-07 12:20:00,47.74,47.75,47.62,47.74,21150.0,47.74,47.75,47.62,47.74,21150.0
2019-08-07 12:25:00,47.74,47.78,47.64,47.72,33425.0,47.74,47.78,47.64,47.72,33425.0
2019-08-07 12:30:00,47.72,47.82,47.7,47.8,38210.0,47.72,47.82,47.7,47.8,38210.0
2019-08-07 12:35:00,47.81,47.93,47.81,47.91,39760.0,47.81,47.93,47.81,47.91,39760.0
2019-08-07 12:40:00,47.91,47.98,47.85,47.94,33804.0,47.91,47.98,47.85,47.94,33804.0
2019-08-07 12:45:00,47.94,47.97,47.89,47.9,28750.0,47.94,47.97,47.89,47.9,28750.0
2019-08-07 12:50:00,47.91,48.1,47.91,48.04,24428.0,47.91,48.1,47.91,48.04,24428.0
2019-08-07 12:55:00,48.05,48.07,48.0,48.05,38055.0,48.05,48.07,48.0,48.05,38055.0
2019-08-07 13:00:00,48.05,48.12,48.0,48.01,36627.0,48.05,48.12,48.0,48.01,36627.0
2019-08-07 13:05:00,48.01,48.05,48.0,48.03,41623.0,48.01,48.05,48.0,48.03,41623.0
2019-08-07 13:10:00,48.03,48.05,47.94,47.96,56023.0,48.03,48.05,47.94,47.96,56023.0
2019-08-07 13:15:00,47.96,48.01,47.91,47.97,63570.0,47.96,48.01,47.91,47.97,63570.0
2019-08-07 13:20:00,47.97,48.13,47.96,48.07,36299.0,47.97,48.13,47.96,48.07,36299.0
2019-08-07 13:25:00,48.05,48.11,47.99,48.07,19504.0,48.05,48.11,47.99,48.07,19504.0
2019-08-07 13:30:00,48.08,48.21,48.08,48.19,17777.0,48.08,48.21,48.08,48.19,17777.0
2019-08-07 13:35:00,48.19,48.26,48.18,48.26,21415.0,48.19,48.26,48.18,48.26,21415.0
2019-08-07 13:40:00,48.27,48.33,48.24,48.24,29299.0,48.27,48.33,48.24,48.24,29299.0
2019-08-07 13:45:00,48.23,48.35,48.22,48.33,33850.0,48.23,48.35,48.22,48.33,33850.0
2019-08-07 13:50:00,48.33,48.39,48.31,48.37,39749.0,48.33,48.39,48.31,48.37,39749.0
2019-08-07 13:55:00,48.35,48.36,48.27,48.29,25267.0,48.35,48.36,48.27,48.29,25267.0
2019-08-07 14:00:00,48.3,48.39,48.28,48.34,38949.0,48.3,48.39,48.28,48.34,38949.0
2019-08-07 14:05:00,48.35,48.44,48.34,48.44,21759.0,48.35,48.44,48.34,48.44,21759.0
2019-08-07 14:10:00,48.45,48.46,48.29,48.3,97963.0,48.45,48.46,48.29,48.3,97963.0
2019-08-07 14:15:00,48.29,48.29,48.04,48.06,27687.0,48.29,48.29,48.04,48.06,27687.0
2019-08-07 14:20:00,48.06,48.18,48.06,48.16,56820.0,48.06,48.18,48.06,48.16,56820.0
2019-08-07 14:25:00,48.17,48.29,48.16,48.27,49274.0,48.17,48.29,48.16,48.27,49274.0
2019-08-07 14:30:00,48.26,48.3,48.2,48.21,26792.0,48.26,48.3,48.2,48.21,26792.0
2019-08-07 14:35:00,48.22,48.26,48.17,48.22,16655.0,48.22,48.26,48.17,48.22,16655.0
2019-08-07 14:40:00,48.22,48.53,48.21,48.53,69215.0,48.22,48.53,48.21,48.53,69215.0
2019-08-07 14:45:00,48.54,48.59,48.47,48.48,37911.0,48.54,48.59,48.47,48.48,37911.0
2019-08-07 14:50:00,48.49,48.55,48.41,48.52,82540.0,48.49,48.55,48.41,48.52,82540.0
2019-08-07 14:55:00,48.52,48.61,48.5,48.61,65484.0,48.52,48.61,48.5,48.61,65484.0
2019-08-07 15:00:00,48.59,48.66,48.54,48.56,38351.0,48.59,48.66,48.54,48.56,38351.0
2019-08-07 15:05:00,48.56,48.6,48.53,48.56,25725.0,48.56,48.6,48.53,48.56,25725.0
2019-08-07 15:10:00,48.57,48.59,48.43,48.44,43434.0,48.57,48.59,48.43,48.44,43434.0
2019-08-07 15:15:00,48.44,48.45,48.29,48.4,123129.0,48.44,48.45,48.29,48.4,123129.0
2019-08-07 15:20:00,48.41,48.61,48.41,48.55,51661.0,48.41,48.61,48.41,48.55,51661.0
2019-08-07 15:25:00,48.56,48.64,48.51,48.64,18358.0,48.56,48.64,48.51,48.64,18358.0
2019-08-07 15:30:00,48.64,48.71,48.57,48.69,43564.0,48.64,48.71,48.57,48.69,43564.0
2019-08-07 15:35:00,48.69,48.91,48.66,48.91,79200.0,48.69,48.91,48.66,48.91,79200.0
2019-08-07 15:40:00,48.91,49.07,48.87,49.06,78303.0,48.91,49.07,48.87,49.06,78303.0
2019-08-07 15:45:00,49.07,49.12,48.97,49.03,194634.0,49.07,49.12,48.97,49.03,194634.0
2019-08-07 15:50:00,49.01,49.04,48.82,48.86,210046.0,49.01,49.04,48.82,48.86,210046.0
2019-08-07 15:55:00,48.87,49.08,48.86,48.94,475481.0,48.87,49.08,48.86,48.94,475481.0
2019-08-08 09:30:00,49.22,49.23,49.02,49.08,56318.0,49.22,49.23,49.02,49.08,56318.0
2019-08-08 09:35:00,49.12,49.32,49.04,49.16,42039.0,49.12,49.32,49.04,49.16,42039.0
2019-08-08 09:40:00,49.18,49.49,49.03,49.45,41908.0,49.18,49.49,49.03,49.45,41908.0
2019-08-08 09:45:00,49.45,49.53,49.28,49.32,88505.0,49.45,49.53,49.28,49.32,88505.0
2019-08-08 09:50:00,49.31,49.36,49.02,49.07,39116.0,49.31,49.36,49.02,49.07,39116.0
2019-08-08 09:55:00,49.03,49.17,48.98,49.0,68731.0,49.03,49.17,48.98,49.0,68731.0
2019-08-08 10:00:00,49.03,49.11,48.94,48.95,20689.0,49.03,49.11,48.94,48.95,20689.0
2019-08-08 10:05:00,48.97,48.98,48.83,48.86,28298.0,48.97,48.98,48.83,48.86,28298.0
2019-08-08 10:10:00,48.86,48.96,48.85,48.91,19946.0,48.86,48.96,48.85,48.91,19946.0
2019-08-08 10:15:00,48.92,48.95,48.87,48.95,24857.0,48.92,48.95,48.87,48.95,24857.0
2019-08-08 10:20:00,48.93,48.93,48.76,48.79,38693.0,48.93,48.93,48.76,48.79,38693.0
2019-08-08 10:25:00,48.8,48.8,48.68,48.69,33535.0,48.8,48.8,48.68,48.69,33535.0
2019-08-08 10:30:00,48.7,49.02,48.68,49.02,98689.0,48.7,49.02,48.68,49.02,98689.0
2019-08-08 10:35:00,49.02,49.16,49.02,49.16,25409.0,49.02,49.16,49.02,49.16,25409.0
2019-08-08 10:40:00,49.15,49.3,49.13,49.3,20673.0,49.15,49.3,49.13,49.3,20673.0
2019-08-08 10:45:00,49.3,49.4,49.29,49.37,147292.0,49.3,49.4,49.29,49.37,147292.0
2019-08-08 10:50:00,49.36,49.4,49.3,49.33,39694.0,49.36,49.4,49.3,49.33,39694.0
2019-08-08 10:55:00,49.34,49.37,49.24,49.28,101410.0,49.34,49.37,49.24,49.28,101410.0
2019-08-08 11:00:00,49.27,49.28,49.16,49.2,23220.0,49.27,49.28,49.16,49.2,23220.0
2019-08-08 11:05:00,49.2,49.21,49.1,49.13,18823.0,49.2,49.21,49.1,49.13,18823.0
2019-08-08 11:10:00,49.14,49.21,49.11,49.13,26867.0,49.14,49.21,49.11,49.13,26867.0
2019-08-08 11:15:00,49.13,49.29,49.12,49.28,20475.0,49.13,49.29,49.12,49.28,20475.0
2019-08-08 11:20:00,49.29,49.37,49.27,49.34,26381.0,49.29,49.37,49.27,49.34,26381.0
2019-08-08 11:25:00,49.35,49.35,49.23,49.25,33582.0,49.35,49.35,49.23,49.25,33582.0
2019-08-08 11:30:00,49.24,49.24,49.15,49.18,18619.0,49.24,49.24,49.15,49.18,18619.0
2019-08-08 11:35:00,49.2,49.28,49.18,49.27,11017.0,49.2,49.28,49.18,49.27,11017.0
2019-08-08 11:40:00,49.27,49.39,49.27,49.32,27540.0,49.27,49.39,49.27,49.32,27540.0
2019-08-08 11:45:00,49.32,49.37,49.3,49.31,24701.0,49.32,49.37,49.3,49.31,24701.0
2019-08-08 11:50:00,49.31,49.37,49.29,49.37,19938.0,49.31,49.37,49.29,49.37,19938.0
2019-08-08 11:55:00,49.38,49.38,49.27,49.27,35371.0,49.38,49.38,49.27,49.27,35371.0
2019-08-08 12:00:00,49.27,49.27,49.22,49.23,15055.0,49.27,49.27,49.22,49.23,15055.0
2019-08-08 12:05:00,49.23,49.29,49.19,49.27,14798.0,49.23,49.29,49.19,49.27,14798.0
2019-08-08 12:10:00,49.26,49.37,49.25,49.34,37912.0,49.26,49.37,49.25,49.34,37912.0
2019-08-08 12:15:00,49.33,49.35,49.29,49.34,32538.0,49.33,49.35,49.29,49.34,32538.0
2019-08-08 12:20:00,49.34,49.35,49.24,49.25,29791.0,49.34,49.35,49.24,49.25,29791.0
2019-08-08 12:25:00,49.26,49.26,49.14,49.14,46944.0,49.26,49.26,49.14,49.14,46944.0
2019-08-08 12:30:00,49.15,49.15,49.08,49.08,31439.0,49.15,49.15,49.08,49.08,31439.0
2019-08-08 12:35:00,49.1,49.1,48.98,49.04,52723.0,49.1,49.1,48.98,49.04,52723.0
2019-08-08 12:40:00,49.04,49.12,49.04,49.1,17072.0,49.04,49.12,49.04,49.1,17072.0
2019-08-08 12:45:00,49.1,49.16,49.08,49.13,29537.0,49.1,49.16,49.08,49.13,29537.0
2019-08-08 12:50:00,49.13,49.17,49.11,49.15,34648.0,49.13,49.17,49.11,49.15,34648.0
2019-08-08 12:55:00,49.16,49.25,49.16,49.25,24410.0,49.16,49.25,49.16,49.25,24410.0
2019-08-08 13:00:00,49.25,49.29,49.24,49.28,15811.0,49.25,49.29,49.24,49.28,15811.0
2019-08-08 13:05:00,49.28,49.29,49.2,49.21,15750.0,49.28,49.29,49.2,49.21,15750.0
2019-08-08 13:10:00,49.21,49.3,49.21,49.26,16759.0,49.21,49.3,49.21,49.26,16759.0
2019-08-08 13:15:00,49.26,49.27,49.21,49.24,16975.0,49.26,49.27,49.21,49.24,16975.0
2019-08-08 13:20:00,49.23,49.26,49.2,49.22,19496.0,49.23,49.26,49.2,49.22,19496.0
2019-08-08 13:25:00,49.21,49.22,49.16,49.18,23445.0,49.21,49.22,49.16,49.18,23445.0
2019-08-08 13:30:00,49.18,49.2,49.16,49.16,17760.0,49.18,49.2,49.16,49.16,17760.0
2019-08-08 13:35:00,49.15,49.24,49.15,49.23,32076.0,49.15,49.24,49.15,49.23,32076.0
2019-08-08 13:40:00,49.23,49.25,49.21,49.22,18260.0,49.23,49.25,49.21,49.22,18260.0
2019-08-08 13:45:00,49.23,49.34,49.23,49.34,15299.0,49.23,49.34,49.23,49.34,15299.0
2019-08-08 13:50:00,49.34,49.46,49.32,49.46,16822.0,49.34,49.46,49.32,49.46,16822.0
2019-08-08 13:55:00,49.47,49.49,49.41,49.43,12515.0,49.47,49.49,49.41,49.43,12515.0
2019-08-08 14:00:00,49.43,49.43,49.37,49.42,22423.0,49.43,49.43,49.37,49.42,22423.0
2019-08-08 14:05:00,49.42,49.43,49.31,49.34,24250.0,49.42,49.43,49.31,49.34,24250.0
2019-08-08 14:10:00,49.34,49.39,49.32,49.37,20359.0,49.34,49.39,49.32,49.37,20359.0
2019-08-08 14:15:00,49.37,49.41,49.33,49.33,20193.0,49.37,49.41,49.33,49.33,20193.0
2019-08-08 14:20:00,49.34,49.37,49.31,49.33,23594.0,49.34,49.37,49.31,49.33,23594.0
2019-08-08 14:25:00,49.33,49.35,49.32,49.33,13506.0,49.33,49.35,49.32,49.33,13506.0
2019-08-08 14:30:00,49.34,49.36,49.22,49.22,42987.0,49.34,49.36,49.22,49.22,42987.0
2019-08-08 14:35:00,49.21,49.26,49.18,49.21,32390.0,49.21,49.26,49.18,49.21,32390.0
2019-08-08 14:40:00,49.21,49.25,49.19,49.23,13934.0,49.21,49.25,49.19,49.23,13934.0
2019-08-08 14:45:00,49.23,49.25,49.11,49.13,22602.0,49.23,49.25,49.11,49.13,22602.0
2019-08-08 14:50:00,49.14,49.23,49.14,49.2,13362.0,49.14,49.23,49.14,49.2,13362.0
2019-08-08 14:55:00,49.2,49.25,49.19,49.22,20396.0,49.2,49.25,49.19,49.22,20396.0
2019-08-08 15:00:00,49.23,49.35,49.22,49.35,687714.0,49.23,49.35,49.22,49.35,687714.0
2019-08-08 15:05:00,49.33,49.41,49.33,49.36,23697.0,49.33,49.41,49.33,49.36,23697.0
2019-08-08 15:10:00,49.36,49.36,49.24,49.26,22974.0,49.36,49.36,49.24,49.26,22974.0
2019-08-08 15:15:00,49.26,49.28,49.19,49.27,44644.0,49.26,49.28,49.19,49.27,44644.0
2019-08-08 15:20:00,49.26,49.31,49.24,49.27,46926.0,49.26,49.31,49.24,49.27,46926.0
2019-08-08 15:25:00,49.28,49.28,49.21,49.25,46686.0,49.28,49.28,49.21,49.25,46686.0
2019-08-08 15:30:00,49.25,49.31,49.2,49.27,84232.0,49.25,49.31,49.2,49.27,84232.0
2019-08-08 15:35:00,49.28,49.32,49.25,49.32,35246.0,49.28,49.32,49.25,49.32,35246.0
2019-08-08 15:40:00,49.31,49.48,49.31,49.44,56960.0,49.31,49.48,49.31,49.44,56960.0
2019-08-08 15:45:00,49.44,49.44,49.35,49.36,63184.0,49.44,49.44,49.35,49.36,63184.0
2019-08-08 15:50:00,49.37,49.44,49.33,49.38,94014.0,49.37,49.44,49.33,49.38,94014.0
2019-08-08 15:55:00,49.38,49.52,49.35,49.45,270836.0,49.38,49.52,49.35,49.45,270836.0
2019-08-09 09:30:00,49.27,49.52,49.04,49.37,84174.0,49.27,49.52,49.04,49.37,84174.0
2019-08-09 09:35:00,49.33,49.72,49.26,49.56,35833.0,49.33,49.72,49.26,49.56,35833.0
2019-08-09 09:40:00,49.54,49.55,49.42,49.43,18750.0,49.54,49.55,49.42,49.43,18750.0
2019-08-09 09:45:00,49.42,49.52,49.37,49.43,21866.0,49.42,49.52,49.37,49.43,21866.0
2019-08-09 09:50:00,49.43,49.48,49.25,49.29,60014.0,49.43,49.48,49.25,49.29,60014.0
2019-08-09 09:55:00,49.3,49.4,49.21,49.26,62755.0,49.3,49.4,49.21,49.26,62755.0
2019-08-09 10:00:00,49.29,49.37,49.24,49.26,18365.0,49.29,49.37,49.24,49.26,18365.0
2019-08-09 10:05:00,49.25,49.3,49.13,49.18,23045.0,49.25,49.3,49.13,49.18,23045.0
2019-08-09 10:10:00,49.19,49.32,49.17,49.28,9965.0,49.19,49.32,49.17,49.28,9965.0
2019-08-09 10:15:00,49.3,49.36,49.26,49.29,12109.0,49.3,49.36,49.26,49.29,12109.0
2019-08-09 10:20:00,49.29,49.34,49.25,49.31,8746.0,49.29,49.34,49.25,49.31,8746.0
2019-08-09 10:25:00,49.33,49.35,49.23,49.25,11202.0,49.33,49.35,49.23,49.25,11202.0
2019-08-09 10:30:00,49.23,49.26,49.07,49.08,21244.0,49.23,49.26,49.07,49.08,21244.0
2019-08-09 10:35:00,49.08,49.16,49.07,49.12,7649.0,49.08,49.16,49.07,49.12,7649.0
2019-08-09 10:40:00,49.12,49.15,49.1,49.12,12589.0,49.12,49.15,49.1,49.12,12589.0
2019-08-09 10:45:00,49.1,49.17,49.07,49.17,12699.0,49.1,49.17,49.07,49.17,12699.0
2019-08-09 10:50:00,49.18,49.39,49.18,49.32,15451.0,49.18,49.39,49.18,49.32,15451.0
2019-08-09 10:55:00,49.28,49.34,49.25,49.33,42084.0,49.28,49.34,49.25,49.33,42084.0
2019-08-09 11:00:00,49.32,49.41,49.32,49.35,17889.0,49.32,49.41,49.32,49.35,17889.0
2019-08-09 11:05:00,49.34,49.37,49.29,49.29,18469.0,49.34,49.37,49.29,49.29,18469.0
2019-08-09 11:10:00,49.31,49.38,49.29,49.37,19013.0,49.31,49.38,49.29,49.37,19013.0
2019-08-09 11:15:00,49.36,49.45,49.32,49.44,15985.0,49.36,49.45,49.32,49.44,15985.0
2019-08-09 11:20:00,49.42,49.43,49.2,49.22,19596.0,49.42,49.43,49.2,49.22,19596.0
2019-08-09 11:25:00,49.2,49.25,49.17,49.2,201543.0,49.2,49.25,49.17,49.2,201543.0
2019-08-09 11:30:00,49.2,49.28,49.18,49.21,42160.0,49.2,49.28,49.18,49.21,42160.0
2019-08-09 11:35:00,49.2,49.24,49.14,49.17,20926.0,49.2,49.24,49.14,49.17,20926.0
2019-08-09 11:40:00,49.15,49.21,49.13,49.18,22390.0,49.15,49.21,49.13,49.18,22390.0
2019-08-09 11:45:00,49.2,49.2,49.12,49.19,30596.0,49.2,49.2,49.12,49.19,30596.0
2019-08-09 11:50:00,49.18,49.19,49.07,49.09,22187.0,49.18,49.19,49.07,49.09,22187.0
2019-08-09 11:55:00,49.09,49.1,49.0,49.01,24567.0,49.09,49.1,49.0,49.01,24567.0
2019-08-09 12:00:00,49.01,49.14,49.0,49.1,11676.0,49.01,49.14,49.0,49.1,11676.0
2019-08-09 12:05:00,49.13,49.15,49.03,49.07,14349.0,49.13,49.15,49.03,49.07,14349.0
2019-08-09 12:10:00,49.06,49.08,48.99,49.01,20467.0,49.06,49.08,48.99,49.01,20467.0
2019-08-09 12:15:00,49.0,49.0,48.92,48.92,15464.0,49.0,49.0,48.92,48.92,15464.0
2019-08-09 12:20:00,48.92,49.0,48.86,49.0,9813.0,48.92,49.0,48.86,49.0,9813.0
2019-08-09 12:25:00,48.99,49.0,48.94,48.95,13507.0,48.99,49.0,48.94,48.95,13507.0
2019-08-09 12:30:00,48.95,48.97,48.92,48.96,14670.0,48.95,48.97,48.92,48.96,14670.0
2019-08-09 12:35:00,48.95,48.98,48.84,48.9,24267.0,48.95,48.98,48.84,48.9,24267.0
2019-08-09 12:40:00,48.9,48.97,48.88,48.93,25206.0,48.9,48.97,48.88,48.93,25206.0
2019-08-09 12:45:00,48.93,49.07,48.92,49.05,19905.0,48.93,49.07,48.92,49.05,19905.0
2019-08-09 12:50:00,49.06,49.21,48.98,49.21,32819.0,49.06,49.21,48.98,49.21,32819.0
2019-08-09 12:55:00,49.22,49.28,49.04,49.07,25888.0,49.22,49.28,49.04,49.07,25888.0
2019-08-09 13:00:00,49.06,49.07,48.96,49.02,13615.0,49.06,49.07,48.96,49.02,13615.0
2019-08-09 13:05:00,49.01,49.13,49.01,49.13,7758.0,49.01,49.13,49.01,49.13,7758.0
2019-08-09 13:10:00,49.11,49.19,49.07,49.15,13909.0,49.11,49.19,49.07,49.15,13909.0
2019-08-09 13:15:00,49.15,49.19,49.11,49.18,12660.0,49.15,49.19,49.11,49.18,12660.0
2019-08-09 13:20:00,49.18,49.29,49.15,49.2,15088.0,49.18,49.29,49.15,49.2,15088.0
2019-08-09 13:25:00,49.2,49.29,49.19,49.26,8910.0,49.2,49.29,49.19,49.26,8910.0
2019-08-09 13:30:00,49.25,49.38,49.24,49.33,41229.0,49.25,49.38,49.24,49.33,41229.0
2019-08-09 13:35:00,49.32,49.35,49.22,49.22,11824.0,49.32,49.35,49.22,49.22,11824.0
2019-08-09 13:40:00,49.22,49.23,49.09,49.1,67379.0,49.22,49.23,49.09,49.1,67379.0
2019-08-09 13:45:00,49.09,49.14,49.01,49.09,39405.0,49.09,49.14,49.01,49.09,39405.0
2019-08-09 13:50:00,49.08,49.1,49.01,49.09,9716.0,49.08,49.1,49.01,49.09,9716.0
2019-08-09 13:55:00,49.09,49.1,49.06,49.08,5994.0,49.09,49.1,49.06,49.08,5994.0
2019-08-09 14:00:00,49.08,49.18,49.08,49.13,24614.0,49.08,49.18,49.08,49.13,24614.0
2019-08-09 14:05:00,49.13,49.19,49.03,49.07,18197.0,49.13,49.19,49.03,49.07,18197.0
2019-08-09 14:10:00,49.06,49.09,49.03,49.05,14468.0,49.06,49.09,49.03,49.05,14468.0
2019-08-09 14:15:00,49.05,49.08,49.04,49.07,9404.0,49.05,49.08,49.04,49.07,9404.0
2019-08-09 14:20:00,49.07,49.08,49.02,49.05,21467.0,49.07,49.08,49.02,49.05,21467.0
2019-08-09 14:25:00,49.06,49.08,49.02,49.03,23745.0,49.06,49.08,49.02,49.03,23745.0
2019-08-09 14:30:00,49.04,49.07,48.99,49.0,26746.0,49.04,49.07,48.99,49.0,26746.0
2019-08-09 14:35:00,49.0,49.03,48.97,49.02,27690.0,49.0,49.03,48.97,49.02,27690.0
2019-08-09 14:40:00,49.03,49.08,49.02,49.08,10147.0,49.03,49.08,49.02,49.08,10147.0
2019-08-09 14:45:00,49.08,49.13,49.06,49.08,22516.0,49.08,49.13,49.06,49.08,22516.0
2019-08-09 14:50:00,49.08,49.09,49.0,49.01,20978.0,49.08,49.09,49.0,49.01,20978.0
2019-08-09 14:55:00,49.01,49.06,48.99,49.0,30142.0,49.01,49.06,48.99,49.0,30142.0
2019-08-09 15:00:00,49.01,49.15,49.0,49.14,23722.0,49.01,49.15,49.0,49.14,23722.0
2019-08-09 15:05:00,49.14,49.17,49.09,49.13,37579.0,49.14,49.17,49.09,49.13,37579.0
2019-08-09 15:10:00,49.14,49.15,49.03,49.05,39435.0,49.14,49.15,49.03,49.05,39435.0
2019-08-09 15:15:00,49.05,49.05,49.01,49.03,27068.0,49.05,49.05,49.01,49.03,27068.0
2019-08-09 15:20:00,49.03,49.03,48.97,49.0,82395.0,49.03,49.03,48.97,49.0,82395.0
2019-08-09 15:25:00,49.0,49.02,48.93,48.94,40954.0,49.0,49.02,48.93,48.94,40954.0
2019-08-09 15:30:00,48.93,49.0,48.92,48.96,46681.0,48.93,49.0,48.92,48.96,46681.0
2019-08-09 15:35:00,48.95,48.97,48.92,48.94,57489.0,48.95,48.97,48.92,48.94,57489.0
2019-08-09 15:40:00,48.94,48.94,48.87,48.88,50351.0,48.94,48.94,48.87,48.88,50351.0
2019-08-09 15:45:00,48.88,48.88,48.74,48.75,85036.0,48.88,48.88,48.74,48.75,85036.0
2019-08-09 15:50:00,48.74,48.78,48.7,48.75,145353.0,48.74,48.78,48.7,48.75,145353.0
2019-08-09 15:55:00,48.75,48.88,48.64,48.71,753692.0,48.75,48.88,48.64,48.71,753692.0
2019-08-12 09:30:00,48.36,48.79,48.28,48.71,52119.0,48.36,48.79,48.28,48.71,52119.0
2019-08-12 09:35:00,48.67,48.88,48.59,48.81,138829.0,48.67,48.88,48.59,48.81,138829.0
2019-08-12 09:40:00,48.8,48.8,48.48,48.53,60904.0,48.8,48.8,48.48,48.53,60904.0
2019-08-12 09:45:00,48.53,48.73,48.47,48.56,31843.0,48.53,48.73,48.47,48.56,31843.0
2019-08-12 09:50:00,48.59,48.7,48.45,48.46,22309.0,48.59,48.7,48.45,48.46,22309.0
2019-08-12 09:55:00,48.46,48.67,48.43,48.48,42390.0,48.46,48.67,48.43,48.48,42390.0
2019-08-12 10:00:00,48.47,48.48,48.25,48.25,31500.0,48.47,48.48,48.25,48.25,31500.0
2019-08-12 10:05:00,48.24,48.29,48.15,48.21,38214.0,48.24,48.29,48.15,48.21,38214.0
2019-08-12 10:10:00,48.2,48.3,48.17,48.3,63421.0,48.2,48.3,48.17,48.3,63421.0
2019-08-12 10:15:00,48.29,48.31,48.12,48.23,40080.0,48.29,48.31,48.12,48.23,40080.0
2019-08-12 10:20:00,48.25,48.31,48.24,48.3,49586.0,48.25,48.31,48.24,48.3,49586.0
2019-08-12 10:25:00,48.3,48.36,48.2,48.21,45587.0,48.3,48.36,48.2,48.21,45587.0
2019-08-12 10:30:00,48.21,48.3,48.2,48.24,64853.0,48.21,48.3,48.2,48.24,64853.0
2019-08-12 10:35:00,48.25,48.35,48.21,48.31,43048.0,48.25,48.35,48.21,48.31,43048.0
2019-08-12 10:40:00,48.33,48.47,48.33,48.47,12566.0,48.33,48.47,48.33,48.47,12566.0
2019-08-12 10:45:00,48.48,48.5,48.39,48.45,23273.0,48.48,48.5,48.39,48.45,23273.0
2019-08-12 10:50:00,48.45,48.45,48.32,48.33,19410.0,48.45,48.45,48.32,48.33,19410.0
2019-08-12 10:55:00,48.34,48.37,48.28,48.28,26413.0,48.34,48.37,48.28,48.28,26413.0
2019-08-12 11:00:00,48.27,48.31,48.2,48.23,19313.0,48.27,48.31,48.2,48.23,19313.0
2019-08-12 11:05:00,48.21,48.32,48.2,48.24,28556.0,48.21,48.32,48.2,48.24,28556.0
2019-08-12 11:10:00,48.23,48.23,48.12,48.15,48424.0,48.23,48.23,48.12,48.15,48424.0
2019-08-12 11:15:00,48.15,48.31,48.14,48.25,67895.0,48.15,48.31,48.14,48.25,67895.0
2019-08-12 11:20:00,48.25,48.28,48.19,48.27,21323.0,48.25,48.28,48.19,48.27,21323.0
2019-08-12 11:25:00,48.26,48.35,48.24,48.3,19655.0,48.26,48.35,48.24,48.3,19655.0
2019-08-12 11:30:00,48.3,48.3,48.12,48.13,12178.0,48.3,48.3,48.12,48.13,12178.0
2019-08-12 11:35:00,48.12,48.24,48.12,48.21,17142.0,48.12,48.24,48.12,48.21,17142.0
2019-08-12 11:40:00,48.2,48.26,48.18,48.26,33341.0,48.2,48.26,48.18,48.26,33341.0
2019-08-12 11:45:00,48.27,48.31,48.24,48.29,46323.0,48.27,48.31,48.24,48.29,46323.0
2019-08-12 11:50:00,48.29,48.3,48.18,48.19,17886.0,48.29,48.3,48.18,48.19,17886.0
2019-08-12 11:55:00,48.19,48.25,48.17,48.18,14807.0,48.19,48.25,48.17,48.18,14807.0
2019-08-12 12:00:00,48.17,48.17,48.13,48.16,9384.0,48.17,48.17,48.13,48.16,9384.0
2019-08-12 12:05:00,48.16,48.23,48.16,48.2,15018.0,48.16,48.23,48.16,48.2,15018.0
2019-08-12 12:10:00,48.21,48.25,48.2,48.21,12003.0,48.21,48.25,48.2,48.21,12003.0
2019-08-12 12:15:00,48.2,48.29,48.2,48.29,13796.0,48.2,48.29,48.2,48.29,13796.0
2019-08-12 12:20:00,48.32,48.41,48.3,48.36,18064.0,48.32,48.41,48.3,48.36,18064.0
2019-08-12 12:25:00,48.35,48.41,48.32,48.41,8460.0,48.35,48.41,48.32,48.41,8460.0
2019-08-12 12:30:00,48.42,48.43,48.38,48.38,12443.0,48.42,48.43,48.38,48.38,12443.0
2019-08-12 12:35:00,48.39,48.41,48.37,48.41,8596.0,48.39,48.41,48.37,48.41,8596.0
2019-08-12 12:40:00,48.41,48.41,48.2,48.21,28673.0,48.41,48.41,48.2,48.21,28673.0
2019-08-12 12:45:00,48.21,48.29,48.2,48.26,18890.0,48.21,48.29,48.2,48.26,18890.0
2019-08-12 12:50:00,48.27,48.34,48.27,48.32,12483.0,48.27,48.34,48.27,48.32,12483.0
2019-08-12 12:55:00,48.33,48.5,48.32,48.42,24289.0,48.33,48.5,48.32,48.42,24289.0
2019-08-12 13:00:00,48.41,48.44,48.37,48.38,52542.0,48.41,48.44,48.37,48.38,52542.0
2019-08-12 13:05:00,48.38,48.39,48.29,48.3,26342.0,48.38,48.39,48.29,48.3,26342.0
2019-08-12 13:10:00,48.3,48.37,48.29,48.35,19420.0,48.3,48.37,48.29,48.35,19420.0
2019-08-12 13:15:00,48.34,48.38,48.24,48.25,26441.0,48.34,48.38,48.24,48.25,26441.0
2019-08-12 13:20:00,48.26,48.27,48.15,48.17,36571.0,48.26,48.27,48.15,48.17,36571.0
2019-08-12 13:25:00,48.16,48.18,48.1,48.12,19184.0,48.16,48.18,48.1,48.12,19184.0
2019-08-12 13:30:00,48.11,48.13,48.04,48.07,21566.0,48.11,48.13,48.04,48.07,21566.0
2019-08-12 13:35:00,48.06,48.1,47.99,48.03,30490.0,48.06,48.1,47.99,48.03,30490.0
2019-08-12 13:40:00,48.02,48.08,48.01,48.03,21084.0,48.02,48.08,48.01,48.03,21084.0
2019-08-12 13:45:00,48.03,48.12,48.01,48.12,31591.0,48.03,48.12,48.01,48.12,31591.0
2019-08-12 13:50:00,48.12,48.14,48.09,48.14,15069.0,48.12,48.14,48.09,48.14,15069.0
2019-08-12 13:55:00,48.13,48.15,48.1,48.12,17968.0,48.13,48.15,48.1,48.12,17968.0
2019-08-12 14:00:00,48.11,48.21,48.09,48.21,25060.0,48.11,48.21,48.09,48.21,25060.0
2019-08-12 14:05:00,48.21,48.23,48.17,48.21,22781.0,48.21,48.23,48.17,48.21,22781.0
2019-08-12 14:10:00,48.2,48.3,48.19,48.2,33523.0,48.2,48.3,48.19,48.2,33523.0
2019-08-12 14:15:00,48.21,48.21,48.02,48.04,97885.0,48.21,48.21,48.02,48.04,97885.0
2019-08-12 14:20:00,48.03,48.06,47.99,48.0,38845.0,48.03,48.06,47.99,48.0,38845.0
2019-08-12 14:25:00,48.0,48.02,47.9,47.97,33960.0,48.0,48.02,47.9,47.97,33960.0
2019-08-12 14:30:00,47.97,47.99,47.9,47.95,21131.0,47.97,47.99,47.9,47.95,21131.0
2019-08-12 14:35:00,47.95,47.97,47.93,47.95,19053.0,47.95,47.97,47.93,47.95,19053.0
2019-08-12 14:40:00,47.96,47.96,47.82,47.87,25866.0,47.96,47.96,47.82,47.87,25866.0
2019-08-12 14:45:00,47.88,47.92,47.84,47.85,18508.0,47.88,47.92,47.84,47.85,18508.0
2019-08-12 14:50:00,47.86,47.94,47.85,47.93,34139.0,47.86,47.94,47.85,47.93,34139.0
2019-08-12 14:55:00,47.93,47.94,47.85,47.91,37634.0,47.93,47.94,47.85,47.91,37634.0
2019-08-12 15:00:00,47.91,48.02,47.9,48.01,72854.0,47.91,48.02,47.9,48.01,72854.0
2019-08-12 15:05:00,48.0,48.02,47.93,47.99,52908.0,48.0,48.02,47.93,47.99,52908.0
2019-08-12 15:10:00,47.99,48.0,47.95,47.98,37007.0,47.99,48.0,47.95,47.98,37007.0
2019-08-12 15:15:00,47.99,48.0,47.91,47.95,21702.0,47.99,48.0,47.91,47.95,21702.0
2019-08-12 15:20:00,47.95,47.96,47.92,47.95,15998.0,47.95,47.96,47.92,47.95,15998.0
2019-08-12 15:25:00,47.95,47.95,47.88,47.88,16337.0,47.95,47.95,47.88,47.88,16337.0
2019-08-12 15:30:00,47.88,47.94,47.88,47.94,4132.0,47.88,47.94,47.88,47.94,4132.0
2019-08-12 15:35:00,47.98,47.98,47.98,47.98,100.0,47.98,47.98,47.98,47.98,100.0
2019-08-12 15:40:00,47.95,47.99,47.95,47.98,3598.0,47.95,47.99,47.95,47.98,3598.0
2019-08-12 15:45:00,47.99,48.0,47.95,47.98,11544.0,47.99,48.0,47.95,47.98,11544.0
2019-08-12 15:50:00,47.99,48.02,47.97,47.99,44938.0,47.99,48.02,47.97,47.99,44938.0
2019-08-12 15:55:00,47.98,48.04,47.93,47.98,118046.0,47.98,48.04,47.93,47.98,118046.0
2019-08-13 09:30:00,47.66,47.98,47.66,47.97,59906.0,47.66,47.98,47.66,47.97,59906.0
2019-08-13 09:35:00,47.99,48.45,47.98,48.39,28908.0,47.99,48.45,47.98,48.39,28908.0
2019-08-13 09:40:00,48.41,48.55,48.23,48.52,31653.0,48.41,48.55,48.23,48.52,31653.0
2019-08-13 09:45:00,48.5,49.09,48.5,49.04,79594.0,48.5,49.09,48.5,49.04,79594.0
2019-08-13 09:50:00,49.03,49.06,48.85,48.99,40304.0,49.03,49.06,48.85,48.99,40304.0
2019-08-13 09:55:00,49.02,49.13,48.91,48.97,43885.0,49.02,49.13,48.91,48.97,43885.0
2019-08-13 10:00:00,48.98,49.03,48.85,48.98,75205.0,48.98,49.03,48.85,48.98,75205.0
2019-08-13 10:05:00,48.99,49.34,48.95,49.18,92219.0,48.99,49.34,48.95,49.18,92219.0
2019-08-13 10:10:00,49.2,49.39,49.13,49.39,32086.0,49.2,49.39,49.13,49.39,32086.0
2019-08-13 10:15:00,49.39,49.57,49.28,49.54,50876.0,49.39,49.57,49.28,49.54,50876.0
2019-08-13 10:20:00,49.56,49.58,49.46,49.57,66068.0,49.56,49.58,49.46,49.57,66068.0
2019-08-13 10:25:00,49.59,49.88,49.57,49.74,87864.0,49.59,49.88,49.57,49.74,87864.0
2019-08-13 10:30:00,49.76,49.78,49.5,49.6,60730.0,49.76,49.78,49.5,49.6,60730.0
2019-08-13 10:35:00,49.6,49.66,49.44,49.56,55043.0,49.6,49.66,49.44,49.56,55043.0
2019-08-13 10:40:00,49.58,49.59,49.42,49.51,42465.0,49.58,49.59,49.42,49.51,42465.0
2019-08-13 10:45:00,49.51,49.56,49.39,49.44,23383.0,49.51,49.56,49.39,49.44,23383.0
2019-08-13 10:50:00,49.43,49.45,49.32,49.42,23519.0,49.43,49.45,49.32,49.42,23519.0
2019-08-13 10:55:00,49.42,49.51,49.36,49.4,51042.0,49.42,49.51,49.36,49.4,51042.0
2019-08-13 11:00:00,49.41,49.46,49.32,49.37,50596.0,49.41,49.46,49.32,49.37,50596.0
2019-08-13 11:05:00,49.37,49.57,49.36,49.53,31692.0,49.37,49.57,49.36,49.53,31692.0
2019-08-13 11:10:00,49.52,49.58,49.47,49.55,29051.0,49.52,49.58,49.47,49.55,29051.0
2019-08-13 11:15:00,49.57,49.6,49.34,49.38,27688.0,49.57,49.6,49.34,49.38,27688.0
2019-08-13 11:20:00,49.38,49.48,49.34,49.43,24450.0,49.38,49.48,49.34,49.43,24450.0
2019-08-13 11:25:00,49.41,49.53,49.36,49.45,32895.0,49.41,49.53,49.36,49.45,32895.0
2019-08-13 11:30:00,49.44,49.49,49.34,49.35,39764.0,49.44,49.49,49.34,49.35,39764.0
2019-08-13 11:35:00,49.36,49.42,49.3,49.34,19019.0,49.36,49.42,49.3,49.34,19019.0
2019-08-13 11:40:00,49.34,49.51,49.34,49.49,27150.0,49.34,49.51,49.34,49.49,27150.0
2019-08-13 11:45:00,49.5,49.58,49.43,49.53,33329.0,49.5,49.58,49.43,49.53,33329.0
2019-08-13 11:50:00,49.54,49.6,49.51,49.6,15777.0,49.54,49.6,49.51,49.6,15777.0
2019-08-13 11:55:00,49.6,49.67,49.55,49.61,25379.0,49.6,49.67,49.55,49.61,25379.0
2019-08-13 12:00:00,49.62,49.65,49.56,49.63,29751.0,49.62,49.65,49.56,49.63,29751.0
2019-08-13 12:05:00,49.63,49.7,49.52,49.52,51651.0,49.63,49.7,49.52,49.52,51651.0
2019-08-13 12:10:00,49.53,49.55,49.51,49.54,19616.0,49.53,49.55,49.51,49.54,19616.0
2019-08-13 12:15:00,49.55,49.67,49.54,49.66,16886.0,49.55,49.67,49.54,49.66,16886.0
2019-08-13 12:20:00,49.66,49.78,49.66,49.76,21393.0,49.66,49.78,49.66,49.76,21393.0
2019-08-13 12:25:00,49.76,49.78,49.68,49.68,23057.0,49.76,49.78,49.68,49.68,23057.0
2019-08-13 12:30:00,49.68,49.68,49.53,49.58,23536.0,49.68,49.68,49.53,49.58,23536.0
2019-08-13 12:35:00,49.59,49.62,49.51,49.53,19360.0,49.59,49.62,49.51,49.53,19360.0
2019-08-13 12:40:00,49.53,49.59,49.51,49.53,20023.0,49.53,49.59,49.51,49.53,20023.0
2019-08-13 12:45:00,49.53,49.58,49.51,49.53,19318.0,49.53,49.58,49.51,49.53,19318.0
2019-08-13 12:50:00,49.54,49.55,49.42,49.42,30019.0,49.54,49.55,49.42,49.42,30019.0
2019-08-13 12:55:00,49.43,49.47,49.35,49.45,16650.0,49.43,49.47,49.35,49.45,16650.0
2019-08-13 13:00:00,49.46,49.54,49.43,49.51,19816.0,49.46,49.54,49.43,49.51,19816.0
2019-08-13 13:05:00,49.51,49.53,49.49,49.52,18743.0,49.51,49.53,49.49,49.52,18743.0
2019-08-13 13:10:00,49.53,49.61,49.52,49.6,14662.0,49.53,49.61,49.52,49.6,14662.0
2019-08-13 13:15:00,49.6,49.61,49.39,49.42,28508.0,49.6,49.61,49.39,49.42,28508.0
2019-08-13 13:20:00,49.41,49.45,49.38,49.42,17739.0,49.41,49.45,49.38,49.42,17739.0
2019-08-13 13:25:00,49.42,49.5,49.4,49.49,22127.0,49.42,49.5,49.4,49.49,22127.0
2019-08-13 13:30:00,49.5,49.6,49.49,49.6,18855.0,49.5,49.6,49.49,49.6,18855.0
2019-08-13 13:35:00,49.61,49.68,49.59,49.63,25513.0,49.61,49.68,49.59,49.63,25513.0
2019-08-13 13:40:00,49.64,49.73,49.63,49.71,22971.0,49.64,49.73,49.63,49.71,22971.0
2019-08-13 13:45:00,49.71,49.71,49.62,49.66,23660.0,49.71,49.71,49.62,49.66,23660.0
2019-08-13 13:50:00,49.66,49.7,49.64,49.67,22923.0,49.66,49.7,49.64,49.67,22923.0
2019-08-13 13:55:00,49.66,49.74,49.65,49.72,33824.0,49.66,49.74,49.65,49.72,33824.0
2019-08-13 14:00:00,49.73,49.82,49.7,49.8,24821.0,49.73,49.82,49.7,49.8,24821.0
2019-08-13 14:05:00,49.8,49.86,49.76,49.86,27086.0,49.8,49.86,49.76,49.86,27086.0
2019-08-13 14:10:00,49.86,49.87,49.8,49.83,24803.0,49.86,49.87,49.8,49.83,24803.0
2019-08-13 14:15:00,49.83,49.85,49.78,49.79,20077.0,49.83,49.85,49.78,49.79,20077.0
2019-08-13 14:20:00,49.79,49.87,49.76,49.8,33237.0,49.79,49.87,49.76,49.8,33237.0
2019-08-13 14:25:00,49.8,49.84,49.78,49.83,21887.0,49.8,49.84,49.78,49.83,21887.0
2019-08-13 14:30:00,49.83,49.85,49.78,49.84,20852.0,49.83,49.85,49.78,49.84,20852.0
2019-08-13 14:35:00,49.84,50.0,49.84,49.99,28602.0,49.84,50.0,49.84,49.99,28602.0
2019-08-13 14:40:00,49.99,49.99,49.93,49.94,26200.0,49.99,49.99,49.93,49.94,26200.0
2019-08-13 14:45:00,49.94,49.94,49.82,49.84,32004.0,49.94,49.94,49.82,49.84,32004.0
2019-08-13 14:50:00,49.84,49.91,49.83,49.84,27149.0,49.84,49.91,49.83,49.84,27149.0
2019-08-13 14:55:00,49.84,49.86,49.82,49.83,26789.0,49.84,49.86,49.82,49.83,26789.0
2019-08-13 15:00:00,49.84,49.85,49.76,49.79,45742.0,49.84,49.85,49.76,49.79,45742.0
2019-08-13 15:05:00,49.79,49.85,49.78,49.85,28182.0,49.79,49.85,49.78,49.85,28182.0
2019-08-13 15:10:00,49.84,49.9,49.83,49.88,32333.0,49.84,49.9,49.83,49.88,32333.0
2019-08-13 15:15:00,49.89,49.93,49.87,49.92,46217.0,49.89,49.93,49.87,49.92,46217.0
2019-08-13 15:20:00,49.91,49.93,49.84,49.88,45084.0,49.91,49.93,49.84,49.88,45084.0
2019-08-13 15:25:00,49.88,49.91,49.81,49.83,211769.0,49.88,49.91,49.81,49.83,211769.0
2019-08-13 15:30:00,49.82,49.82,49.72,49.79,48545.0,49.82,49.82,49.72,49.79,48545.0
2019-08-13 15:35:00,49.79,49.89,49.78,49.85,54564.0,49.79,49.89,49.78,49.85,54564.0
2019-08-13 15:40:00,49.85,49.9,49.81,49.84,90385.0,49.85,49.9,49.81,49.84,90385.0
2019-08-13 15:45:00,49.83,49.84,49.74,49.79,44782.0,49.83,49.84,49.74,49.79,44782.0
2019-08-13 15:50:00,49.79,49.88,49.75,49.87,218420.0,49.79,49.88,49.75,49.87,218420.0
2019-08-13 15:55:00,49.86,49.88,49.72,49.73,275801.0,49.86,49.88,49.72,49.73,275801.0
2019-08-14 09:30:00,48.77,48.78,48.48,48.65,7623.0,48.77,48.78,48.48,48.65,7623.0
2019-08-14 09:35:00,48.72,49.0,48.51,48.62,85384.0,48.72,49.0,48.51,48.62,85384.0
2019-08-14 09:40:00,48.64,48.71,48.25,48.34,47695.0,48.64,48.71,48.25,48.34,47695.0
2019-08-14 09:45:00,48.34,48.62,48.34,48.6,39371.0,48.34,48.62,48.34,48.6,39371.0
2019-08-14 09:50:00,48.59,48.78,48.53,48.62,38781.0,48.59,48.78,48.53,48.62,38781.0
2019-08-14 09:55:00,48.62,48.62,48.41,48.55,39959.0,48.62,48.62,48.41,48.55,39959.0
2019-08-14 10:00:00,48.55,48.59,48.3,48.36,38396.0,48.55,48.59,48.3,48.36,38396.0
2019-08-14 10:05:00,48.37,48.5,48.29,48.47,42646.0,48.37,48.5,48.29,48.47,42646.0
2019-08-14 10:10:00,48.47,48.58,48.41,48.48,24401.0,48.47,48.58,48.41,48.48,24401.0
2019-08-14 10:15:00,48.49,48.68,48.48,48.6,59737.0,48.49,48.68,48.48,48.6,59737.0
2019-08-14 10:20:00,48.62,48.71,48.55,48.55,143056.0,48.62,48.71,48.55,48.55,143056.0
2019-08-14 10:25:00,48.56,48.57,48.38,48.49,36255.0,48.56,48.57,48.38,48.49,36255.0
2019-08-14 10:30:00,48.51,48.56,48.39,48.55,28610.0,48.51,48.56,48.39,48.55,28610.0
2019-08-14 10:35:00,48.54,48.55,48.32,48.32,14675.0,48.54,48.55,48.32,48.32,14675.0
2019-08-14 10:40:00,48.32,48.42,48.28,48.38,18109.0,48.32,48.42,48.28,48.38,18109.0
2019-08-14 10:45:00,48.38,48.38,48.29,48.32,30845.0,48.38,48.38,48.29,48.32,30845.0
2019-08-14 10:50:00,48.32,48.35,48.28,48.32,21059.0,48.32,48.35,48.28,48.32,21059.0
2019-08-14 10:55:00,48.31,48.36,48.03,48.04,56727.0,48.31,48.36,48.03,48.04,56727.0
2019-08-14 11:00:00,48.03,48.1,47.94,47.94,34862.0,48.03,48.1,47.94,47.94,34862.0
2019-08-14 11:05:00,47.94,48.02,47.91,47.95,40018.0,47.94,48.02,47.91,47.95,40018.0
2019-08-14 11:10:00,47.94,48.0,47.87,47.95,31506.0,47.94,48.0,47.87,47.95,31506.0
2019-08-14 11:15:00,47.94,48.0,47.88,47.91,36929.0,47.94,48.0,47.88,47.91,36929.0
2019-08-14 11:20:00,47.93,48.0,47.89,47.96,92223.0,47.93,48.0,47.89,47.96,92223.0
2019-08-14 11:25:00,47.98,48.12,47.95,47.99,46329.0,47.98,48.12,47.95,47.99,46329.0
2019-08-14 11:30:00,48.0,48.11,47.98,48.07,15124.0,48.0,48.11,47.98,48.07,15124.0
2019-08-14 11:35:00,48.05,48.12,47.97,47.97,20345.0,48.05,48.12,47.97,47.97,20345.0
2019-08-14 11:40:00,47.98,48.01,47.91,47.93,11618.0,47.98,48.01,47.91,47.93,11618.0
2019-08-14 11:45:00,47.92,47.99,47.86,47.95,22498.0,47.92,47.99,47.86,47.95,22498.0
2019-08-14 11:50:00,47.95,48.06,47.95,48.01,29669.0,47.95,48.06,47.95,48.01,29669.0
2019-08-14 11:55:00,48.0,48.03,47.98,48.01,31328.0,48.0,48.03,47.98,48.01,31328.0
2019-08-14 12:00:00,48.0,48.07,47.96,47.96,25406.0,48.0,48.07,47.96,47.96,25406.0
2019-08-14 12:05:00,47.96,48.0,47.88,47.9,58236.0,47.96,48.0,47.88,47.9,58236.0
2019-08-14 12:10:00,47.9,47.91,47.78,47.83,37774.0,47.9,47.91,47.78,47.83,37774.0
2019-08-14 12:15:00,47.83,47.83,47.68,47.72,37739.0,47.83,47.83,47.68,47.72,37739.0
2019-08-14 12:20:00,47.72,47.78,47.67,47.72,31209.0,47.72,47.78,47.67,47.72,31209.0
2019-08-14 12:25:00,47.71,47.73,47.61,47.61,29263.0,47.71,47.73,47.61,47.61,29263.0
2019-08-14 12:30:00,47.62,47.74,47.62,47.72,22086.0,47.62,47.74,47.62,47.72,22086.0
2019-08-14 12:35:00,47.72,47.73,47.6,47.62,13534.0,47.72,47.73,47.6,47.62,13534.0
2019-08-14 12:40:00,47.62,47.65,47.55,47.6,24972.0,47.62,47.65,47.55,47.6,24972.0
2019-08-14 12:45:00,47.61,47.65,47.49,47.51,23952.0,47.61,47.65,47.49,47.51,23952.0
2019-08-14 12:50:00,47.51,47.73,47.5,47.71,55090.0,47.51,47.73,47.5,47.71,55090.0
2019-08-14 12:55:00,47.71,47.77,47.68,47.77,25863.0,47.71,47.77,47.68,47.77,25863.0
2019-08-14 13:00:00,47.76,47.78,47.69,47.72,40920.0,47.76,47.78,47.69,47.72,40920.0
2019-08-14 13:05:00,47.71,47.75,47.67,47.75,31610.0,47.71,47.75,47.67,47.75,31610.0
2019-08-14 13:10:00,47.75,47.9,47.75,47.87,15272.0,47.75,47.9,47.75,47.87,15272.0
2019-08-14 13:15:00,47.84,47.88,47.79,47.82,20161.0,47.84,47.88,47.79,47.82,20161.0
2019-08-14 13:20:00,47.83,47.95,47.81,47.95,14273.0,47.83,47.95,47.81,47.95,14273.0
2019-08-14 13:25:00,47.94,48.14,47.94,47.99,34258.0,47.94,48.14,47.94,47.99,34258.0
2019-08-14 13:30:00,47.99,48.04,47.98,48.04,17737.0,47.99,48.04,47.98,48.04,17737.0
2019-08-14 13:35:00,48.04,48.13,47.98,48.08,40953.0,48.04,48.13,47.98,48.08,40953.0
2019-08-14 13:40:00,48.08,48.14,48.07,48.08,15670.0,48.08,48.14,48.07,48.08,15670.0
2019-08-14 13:45:00,48.08,48.08,48.0,48.04,24405.0,48.08,48.08,48.0,48.04,24405.0
2019-08-14 13:50:00,48.05,48.1,47.96,47.96,30303.0,48.05,48.1,47.96,47.96,30303.0
2019-08-14 13:55:00,47.96,48.0,47.91,47.93,20721.0,47.96,48.0,47.91,47.93,20721.0
2019-08-14 14:00:00,47.93,48.0,47.91,47.93,34396.0,47.93,48.0,47.91,47.93,34396.0
2019-08-14 14:05:00,47.93,47.95,47.89,47.91,36120.0,47.93,47.95,47.89,47.91,36120.0
2019-08-14 14:10:00,47.93,47.95,47.89,47.92,21008.0,47.93,47.95,47.89,47.92,21008.0
2019-08-14 14:15:00,47.91,48.02,47.9,48.02,38207.0,47.91,48.02,47.9,48.02,38207.0
2019-08-14 14:20:00,48.01,48.01,47.92,47.95,19894.0,48.01,48.01,47.92,47.95,19894.0
2019-08-14 14:25:00,47.95,48.01,47.92,47.92,21976.0,47.95,48.01,47.92,47.92,21976.0
2019-08-14 14:30:00,47.92,47.94,47.84,47.9,34481.0,47.92,47.94,47.84,47.9,34481.0
2019-08-14 14:35:00,47.9,47.93,47.87,47.9,29299.0,47.9,47.93,47.87,47.9,29299.0
2019-08-14 14:40:00,47.9,47.94,47.88,47.93,29950.0,47.9,47.94,47.88,47.93,29950.0
2019-08-14 14:45:00,47.94,47.96,47.88,47.94,37855.0,47.94,47.96,47.88,47.94,37855.0
2019-08-14 14:50:00,47.93,47.98,47.89,47.95,16282.0,47.93,47.98,47.89,47.95,16282.0
2019-08-14 14:55:00,47.98,47.98,47.92,47.97,16865.0,47.98,47.98,47.92,47.97,16865.0
2019-08-14 15:00:00,47.97,48.13,47.93,48.09,23191.0,47.97,48.13,47.93,48.09,23191.0
2019-08-14 15:05:00,48.08,48.11,48.0,48.02,24744.0,48.08,48.11,48.0,48.02,24744.0
2019-08-14 15:10:00,48.02,48.07,47.98,48.0,17929.0,48.02,48.07,47.98,48.0,17929.0
2019-08-14 15:15:00,47.99,48.0,47.9,47.91,34374.0,47.99,48.0,47.9,47.91,34374.0
2019-08-14 15:20:00,47.92,47.95,47.89,47.91,79477.0,47.92,47.95,47.89,47.91,79477.0
2019-08-14 15:25:00,47.91,48.14,47.9,48.02,55158.0,47.91,48.14,47.9,48.02,55158.0
2019-08-14 15:30:00,48.01,48.01,47.87,47.94,103995.0,48.01,48.01,47.87,47.94,103995.0
2019-08-14 15:35:00,47.95,47.96,47.81,47.84,74291.0,47.95,47.96,47.81,47.84,74291.0
2019-08-14 15:40:00,47.84,47.85,47.66,47.69,76789.0,47.84,47.85,47.66,47.69,76789.0
2019-08-14 15:45:00,47.69,47.78,47.66,47.75,122211.0,47.69,47.78,47.66,47.75,122211.0
2019-08-14 15:50:00,47.75,47.9,47.68,47.8,351308.0,47.75,47.9,47.68,47.8,351308.0
2019-08-14 15:55:00,47.8,47.91,47.67,47.78,484826.0,47.8,47.91,47.67,47.78,484826.0
2019-08-15 09:30:00,48.05,48.08,47.54,47.63,72243.0,48.05,48.08,47.54,47.63,72243.0
2019-08-15 09:35:00,47.53,47.61,47.06,47.39,60420.0,47.53,47.61,47.06,47.39,60420.0
2019-08-15 09:40:00,47.36,47.7,47.23,47.58,186831.0,47.36,47.7,47.23,47.58,186831.0
2019-08-15 09:45:00,47.6,47.68,47.39,47.52,37934.0,47.6,47.68,47.39,47.52,37934.0
2019-08-15 09:50:00,47.51,47.67,47.39,47.67,31140.0,47.51,47.67,47.39,47.67,31140.0
2019-08-15 09:55:00,47.65,47.76,47.58,47.71,19833.0,47.65,47.76,47.58,47.71,19833.0
2019-08-15 10:00:00,47.71,47.81,47.53,47.57,24990.0,47.71,47.81,47.53,47.57,24990.0
2019-08-15 10:05:00,47.55,47.68,47.49,47.56,32388.0,47.55,47.68,47.49,47.56,32388.0
2019-08-15 10:10:00,47.55,47.62,47.48,47.57,24884.0,47.55,47.62,47.48,47.57,24884.0
2019-08-15 10:15:00,47.54,47.62,47.46,47.62,71464.0,47.54,47.62,47.46,47.62,71464.0
2019-08-15 10:20:00,47.62,47.89,47.62,47.84,35083.0,47.62,47.89,47.62,47.84,35083.0
2019-08-15 10:25:00,47.85,47.87,47.64,47.64,31281.0,47.85,47.87,47.64,47.64,31281.0
2019-08-15 10:30:00,47.63,47.83,47.53,47.83,51121.0,47.63,47.83,47.53,47.83,51121.0
2019-08-15 10:35:00,47.82,47.96,47.78,47.78,33530.0,47.82,47.96,47.78,47.78,33530.0
2019-08-15 10:40:00,47.77,47.9,47.77,47.89,39755.0,47.77,47.9,47.77,47.89,39755.0
2019-08-15 10:45:00,47.88,48.01,47.84,47.88,51535.0,47.88,48.01,47.84,47.88,51535.0
2019-08-15 10:50:00,47.87,47.94,47.84,47.89,31549.0,47.87,47.94,47.84,47.89,31549.0
2019-08-15 10:55:00,47.89,47.95,47.84,47.93,32359.0,47.89,47.95,47.84,47.93,32359.0
2019-08-15 11:00:00,47.93,48.0,47.89,47.94,32201.0,47.93,48.0,47.89,47.94,32201.0
2019-08-15 11:05:00,47.95,47.98,47.89,47.9,25189.0,47.95,47.98,47.89,47.9,25189.0
2019-08-15 11:10:00,47.9,47.98,47.87,47.95,30463.0,47.9,47.98,47.87,47.95,30463.0
2019-08-15 11:15:00,47.95,48.04,47.87,47.88,61936.0,47.95,48.04,47.87,47.88,61936.0
2019-08-15 11:20:00,47.86,47.88,47.75,47.84,71445.0,47.86,47.88,47.75,47.84,71445.0
2019-08-15 11:25:00,47.83,47.91,47.81,47.91,23801.0,47.83,47.91,47.81,47.91,23801.0
2019-08-15 11:30:00,47.93,47.98,47.91,47.94,23666.0,47.93,47.98,47.91,47.94,23666.0
2019-08-15 11:35:00,47.95,48.04,47.92,47.93,27795.0,47.95,48.04,47.92,47.93,27795.0
2019-08-15 11:40:00,47.92,47.98,47.88,47.94,41715.0,47.92,47.98,47.88,47.94,41715.0
2019-08-15 11:45:00,47.96,47.98,47.91,47.94,18855.0,47.96,47.98,47.91,47.94,18855.0
2019-08-15 11:50:00,47.94,48.04,47.94,47.98,34599.0,47.94,48.04,47.94,47.98,34599.0
2019-08-15 11:55:00,47.97,47.97,47.9,47.94,41309.0,47.97,47.97,47.9,47.94,41309.0
2019-08-15 12:00:00,47.93,48.01,47.91,47.97,42888.0,47.93,48.01,47.91,47.97,42888.0
2019-08-15 12:05:00,47.97,48.03,47.96,48.01,28755.0,47.97,48.03,47.96,48.01,28755.0
2019-08-15 12:10:00,48.01,48.1,47.99,48.08,19969.0,48.01,48.1,47.99,48.08,19969.0
2019-08-15 12:15:00,48.09,48.11,48.01,48.04,14240.0,48.09,48.11,48.01,48.04,14240.0
2019-08-15 12:20:00,48.03,48.04,47.99,48.02,15024.0,48.03,48.04,47.99,48.02,15024.0
2019-08-15 12:25:00,48.04,48.06,47.97,47.98,14746.0,48.04,48.06,47.97,47.98,14746.0
2019-08-15 12:30:00,47.99,48.1,47.96,48.07,14920.0,47.99,48.1,47.96,48.07,14920.0
2019-08-15 12:35:00,48.1,48.14,48.0,48.0,18784.0,48.1,48.14,48.0,48.0,18784.0
2019-08-15 12:40:00,48.0,48.01,47.94,47.96,11580.0,48.0,48.01,47.94,47.96,11580.0
2019-08-15 12:45:00,47.98,48.0,47.9,47.92,13037.0,47.98,48.0,47.9,47.92,13037.0
2019-08-15 12:50:00,47.94,47.96,47.84,47.88,11278.0,47.94,47.96,47.84,47.88,11278.0
2019-08-15 12:55:00,47.87,47.94,47.86,47.91,16114.0,47.87,47.94,47.86,47.91,16114.0
2019-08-15 13:00:00,47.9,48.0,47.88,47.98,20388.0,47.9,48.0,47.88,47.98,20388.0
2019-08-15 13:05:00,47.99,48.07,47.97,48.06,15203.0,47.99,48.07,47.97,48.06,15203.0
2019-08-15 13:10:00,48.05,48.06,47.93,47.93,22539.0,48.05,48.06,47.93,47.93,22539.0
2019-08-15 13:15:00,47.94,47.99,47.93,47.97,10895.0,47.94,47.99,47.93,47.97,10895.0
2019-08-15 13:20:00,47.99,47.99,47.85,47.85,12153.0,47.99,47.99,47.85,47.85,12153.0
2019-08-15 13:25:00,47.84,47.86,47.75,47.78,75228.0,47.84,47.86,47.75,47.78,75228.0
2019-08-15 13:30:00,47.77,47.82,47.76,47.81,10297.0,47.77,47.82,47.76,47.81,10297.0
2019-08-15 13:35:00,47.81,47.81,47.71,47.73,15340.0,47.81,47.81,47.71,47.73,15340.0
2019-08-15 13:40:00,47.73,47.74,47.63,47.68,12779.0,47.73,47.74,47.63,47.68,12779.0
2019-08-15 13:45:00,47.67,47.67,47.52,47.55,16798.0,47.67,47.67,47.52,47.55,16798.0
2019-08-15 13:50:00,47.57,47.58,47.38,47.42,81074.0,47.57,47.58,47.38,47.42,81074.0
2019-08-15 13:55:00,47.41,47.52,47.38,47.48,15517.0,47.41,47.52,47.38,47.48,15517.0
2019-08-15 14:00:00,47.46,47.55,47.38,47.43,24823.0,47.46,47.55,47.38,47.43,24823.0
2019-08-15 14:05:00,47.41,47.56,47.41,47.5,23317.0,47.41,47.56,47.41,47.5,23317.0
2019-08-15 14:10:00,47.52,47.62,47.51,47.59,25819.0,47.52,47.62,47.51,47.59,25819.0
2019-08-15 14:15:00,47.6,47.61,47.48,47.5,17776.0,47.6,47.61,47.48,47.5,17776.0
2019-08-15 14:20:00,47.5,47.51,47.41,47.41,60286.0,47.5,47.51,47.41,47.41,60286.0
2019-08-15 14:25:00,47.4,47.48,47.39,47.47,74428.0,47.4,47.48,47.39,47.47,74428.0
2019-08-15 14:30:00,47.48,47.51,47.38,47.5,43380.0,47.48,47.51,47.38,47.5,43380.0
2019-08-15 14:35:00,47.5,47.51,47.43,47.48,21710.0,47.5,47.51,47.43,47.48,21710.0
2019-08-15 14:40:00,47.5,47.56,47.47,47.5,25092.0,47.5,47.56,47.47,47.5,25092.0
2019-08-15 14:45:00,47.49,47.58,47.47,47.54,22399.0,47.49,47.58,47.47,47.54,22399.0
2019-08-15 14:50:00,47.57,47.61,47.52,47.6,18459.0,47.57,47.61,47.52,47.6,18459.0
2019-08-15 14:55:00,47.6,47.63,47.57,47.59,24904.0,47.6,47.63,47.57,47.59,24904.0
2019-08-15 15:00:00,47.6,47.74,47.6,47.71,20272.0,47.6,47.74,47.6,47.71,20272.0
2019-08-15 15:05:00,47.72,47.73,47.65,47.69,27481.0,47.72,47.73,47.65,47.69,27481.0
2019-08-15 15:10:00,47.7,47.7,47.61,47.64,23101.0,47.7,47.7,47.61,47.64,23101.0
2019-08-15 15:15:00,47.63,47.63,47.52,47.55,59701.0,47.63,47.63,47.52,47.55,59701.0
2019-08-15 15:20:00,47.54,47.64,47.52,47.63,45331.0,47.54,47.64,47.52,47.63,45331.0
2019-08-15 15:25:00,47.64,47.64,47.56,47.6,32991.0,47.64,47.64,47.56,47.6,32991.0
2019-08-15 15:30:00,47.59,47.66,47.56,47.63,29976.0,47.59,47.66,47.56,47.63,29976.0
2019-08-15 15:35:00,47.62,47.67,47.61,47.66,27349.0,47.62,47.67,47.61,47.66,27349.0
2019-08-15 15:40:00,47.67,47.75,47.6,47.73,32505.0,47.67,47.75,47.6,47.73,32505.0
2019-08-15 15:45:00,47.72,47.76,47.69,47.72,50314.0,47.72,47.76,47.69,47.72,50314.0
2019-08-15 15:50:00,47.73,47.78,47.69,47.77,90085.0,47.73,47.78,47.69,47.77,90085.0
2019-08-15 15:55:00,47.76,47.77,47.52,47.56,176063.0,47.76,47.77,47.52,47.56,176063.0
2019-08-16 09:30:00,48.0,48.16,47.97,48.0,103108.0,48.0,48.16,47.97,48.0,103108.0
2019-08-16 09:35:00,47.94,48.35,47.94,48.28,48422.0,47.94,48.35,47.94,48.28,48422.0
2019-08-16 09:40:00,48.28,48.5,48.28,48.37,26788.0,48.28,48.5,48.28,48.37,26788.0
2019-08-16 09:45:00,48.36,48.59,48.33,48.5,51104.0,48.36,48.59,48.33,48.5,51104.0
2019-08-16 09:50:00,48.5,48.53,48.22,48.22,37110.0,48.5,48.53,48.22,48.22,37110.0
2019-08-16 09:55:00,48.2,48.33,48.09,48.33,29189.0,48.2,48.33,48.09,48.33,29189.0
2019-08-16 10:00:00,48.32,48.37,48.28,48.32,12746.0,48.32,48.37,48.28,48.32,12746.0
2019-08-16 10:05:00,48.32,48.57,48.24,48.54,110624.0,48.32,48.57,48.24,48.54,110624.0
2019-08-16 10:10:00,48.53,48.53,48.26,48.34,24299.0,48.53,48.53,48.26,48.34,24299.0
2019-08-16 10:15:00,48.33,48.41,48.17,48.26,23318.0,48.33,48.41,48.17,48.26,23318.0
2019-08-16 10:20:00,48.26,48.55,48.25,48.39,48114.0,48.26,48.55,48.25,48.39,48114.0
2019-08-16 10:25:00,48.41,48.46,48.28,48.28,16861.0,48.41,48.46,48.28,48.28,16861.0
2019-08-16 10:30:00,48.29,48.3,48.19,48.27,13256.0,48.29,48.3,48.19,48.27,13256.0
2019-08-16 10:35:00,48.29,48.39,48.25,48.33,10479.0,48.29,48.39,48.25,48.33,10479.0
2019-08-16 10:40:00,48.34,48.39,48.29,48.29,12168.0,48.34,48.39,48.29,48.29,12168.0
2019-08-16 10:45:00,48.31,48.42,48.3,48.4,13202.0,48.31,48.42,48.3,48.4,13202.0
2019-08-16 10:50:00,48.41,48.42,48.33,48.36,9948.0,48.41,48.42,48.33,48.36,9948.0
2019-08-16 10:55:00,48.36,48.51,48.35,48.51,13923.0,48.36,48.51,48.35,48.51,13923.0
2019-08-16 11:00:00,48.5,48.5,48.43,48.49,11748.0,48.5,48.5,48.43,48.49,11748.0
2019-08-16 11:05:00,48.5,48.55,48.47,48.53,24242.0,48.5,48.55,48.47,48.53,24242.0
2019-08-16 11:10:00,48.53,48.55,48.44,48.48,14832.0,48.53,48.55,48.44,48.48,14832.0
2019-08-16 11:15:00,48.47,48.47,48.34,48.36,17785.0,48.47,48.47,48.34,48.36,17785.0
2019-08-16 11:20:00,48.37,48.52,48.37,48.52,14117.0,48.37,48.52,48.37,48.52,14117.0
2019-08-16 11:25:00,48.52,48.52,48.44,48.45,19108.0,48.52,48.52,48.44,48.45,19108.0
2019-08-16 11:30:00,48.44,48.49,48.4,48.48,15923.0,48.44,48.49,48.4,48.48,15923.0
2019-08-16 11:35:00,48.48,48.55,48.48,48.5,14188.0,48.48,48.55,48.48,48.5,14188.0
2019-08-16 11:40:00,48.5,48.54,48.48,48.51,10022.0,48.5,48.54,48.48,48.51,10022.0
2019-08-16 11:45:00,48.5,48.57,48.47,48.5,35654.0,48.5,48.57,48.47,48.5,35654.0
2019-08-16 11:50:00,48.49,48.53,48.41,48.41,17708.0,48.49,48.53,48.41,48.41,17708.0
2019-08-16 11:55:00,48.39,48.39,48.3,48.33,10949.0,48.39,48.39,48.3,48.33,10949.0
2019-08-16 12:00:00,48.33,48.33,48.27,48.27,15229.0,48.33,48.33,48.27,48.27,15229.0
2019-08-16 12:05:00,48.27,48.4,48.26,48.38,14820.0,48.27,48.4,48.26,48.38,14820.0
2019-08-16 12:10:00,48.39,48.42,48.35,48.4,10628.0,48.39,48.42,48.35,48.4,10628.0
2019-08-16 12:15:00,48.41,48.47,48.4,48.47,18957.0,48.41,48.47,48.4,48.47,18957.0
2019-08-16 12:20:00,48.49,48.54,48.49,48.52,15226.0,48.49,48.54,48.49,48.52,15226.0
2019-08-16 12:25:00,48.53,48.56,48.49,48.52,15818.0,48.53,48.56,48.49,48.52,15818.0
2019-08-16 12:30:00,48.51,48.54,48.49,48.54,10321.0,48.51,48.54,48.49,48.54,10321.0
2019-08-16 12:35:00,48.53,48.54,48.5,48.53,8401.0,48.53,48.54,48.5,48.53,8401.0
2019-08-16 12:40:00,48.53,48.53,48.4,48.47,43550.0,48.53,48.53,48.4,48.47,43550.0
2019-08-16 12:45:00,48.48,48.48,48.41,48.42,15476.0,48.48,48.48,48.41,48.42,15476.0
2019-08-16 12:50:00,48.42,48.44,48.39,48.42,20298.0,48.42,48.44,48.39,48.42,20298.0
2019-08-16 12:55:00,48.43,48.44,48.38,48.4,17712.0,48.43,48.44,48.38,48.4,17712.0
2019-08-16 13:00:00,48.41,48.47,48.41,48.45,15530.0,48.41,48.47,48.41,48.45,15530.0
2019-08-16 13:05:00,48.46,48.5,48.45,48.5,9621.0,48.46,48.5,48.45,48.5,9621.0
2019-08-16 13:10:00,48.49,48.51,48.34,48.36,33743.0,48.49,48.51,48.34,48.36,33743.0
2019-08-16 13:15:00,48.36,48.37,48.32,48.35,7959.0,48.36,48.37,48.32,48.35,7959.0
2019-08-16 13:20:00,48.32,48.34,48.28,48.3,19277.0,48.32,48.34,48.28,48.3,19277.0
2019-08-16 13:25:00,48.3,48.34,48.29,48.34,22466.0,48.3,48.34,48.29,48.34,22466.0
2019-08-16 13:30:00,48.33,48.33,48.28,48.33,26845.0,48.33,48.33,48.28,48.33,26845.0
2019-08-16 13:35:00,48.33,48.38,48.29,48.34,34335.0,48.33,48.38,48.29,48.34,34335.0
2019-08-16 13:40:00,48.33,48.33,48.25,48.26,11585.0,48.33,48.33,48.25,48.26,11585.0
2019-08-16 13:45:00,48.26,48.27,48.23,48.25,7190.0,48.26,48.27,48.23,48.25,7190.0
2019-08-16 13:50:00,48.25,48.27,48.23,48.26,10888.0,48.25,48.27,48.23,48.26,10888.0
2019-08-16 13:55:00,48.28,48.32,48.28,48.31,7038.0,48.28,48.32,48.28,48.31,7038.0
2019-08-16 14:00:00,48.32,48.33,48.3,48.31,8820.0,48.32,48.33,48.3,48.31,8820.0
2019-08-16 14:05:00,48.3,48.35,48.29,48.3,10841.0,48.3,48.35,48.29,48.3,10841.0
2019-08-16 14:10:00,48.3,48.3,48.27,48.28,10427.0,48.3,48.3,48.27,48.28,10427.0
2019-08-16 14:15:00,48.29,48.31,48.22,48.27,11469.0,48.29,48.31,48.22,48.27,11469.0
2019-08-16 14:20:00,48.27,48.28,48.24,48.28,9432.0,48.27,48.28,48.24,48.28,9432.0
2019-08-16 14:25:00,48.28,48.35,48.24,48.34,16457.0,48.28,48.35,48.24,48.34,16457.0
2019-08-16 14:30:00,48.33,48.36,48.32,48.35,7766.0,48.33,48.36,48.32,48.35,7766.0
2019-08-16 14:35:00,48.34,48.35,48.29,48.29,8897.0,48.34,48.35,48.29,48.29,8897.0
2019-08-16 14:40:00,48.3,48.32,48.25,48.27,20321.0,48.3,48.32,48.25,48.27,20321.0
2019-08-16 14:45:00,48.27,48.29,48.18,48.18,36939.0,48.27,48.29,48.18,48.18,36939.0
2019-08-16 14:50:00,48.18,48.21,48.16,48.17,14873.0,48.18,48.21,48.16,48.17,14873.0
2019-08-16 14:55:00,48.17,48.23,48.16,48.22,18179.0,48.17,48.23,48.16,48.22,18179.0
2019-08-16 15:00:00,48.21,48.23,48.19,48.22,8036.0,48.21,48.23,48.19,48.22,8036.0
2019-08-16 15:05:00,48.22,48.22,48.16,48.18,8259.0,48.22,48.22,48.16,48.18,8259.0
2019-08-16 15:10:00,48.18,48.21,48.17,48.2,25638.0,48.18,48.21,48.17,48.2,25638.0
2019-08-16 15:15:00,48.19,48.21,48.17,48.18,15256.0,48.19,48.21,48.17,48.18,15256.0
2019-08-16 15:20:00,48.18,48.2,48.08,48.09,21917.0,48.18,48.2,48.08,48.09,21917.0
2019-08-16 15:25:00,48.09,48.11,48.0,48.04,36423.0,48.09,48.11,48.0,48.04,36423.0
2019-08-16 15:30:00,48.04,48.04,47.99,48.02,41387.0,48.04,48.04,47.99,48.02,41387.0
2019-08-16 15:35:00,48.02,48.07,48.0,48.03,73312.0,48.02,48.07,48.0,48.03,73312.0
2019-08-16 15:40:00,48.03,48.07,48.02,48.05,68448.0,48.03,48.07,48.02,48.05,68448.0
2019-08-16 15:45:00,48.04,48.05,47.97,48.01,46752.0,48.04,48.05,47.97,48.01,46752.0
2019-08-16 15:50:00,48.01,48.1,47.98,48.06,165167.0,48.01,48.1,47.98,48.06,165167.0
2019-08-16 15:55:00,48.06,48.11,47.99,48.02,335848.0,48.06,48.11,47.99,48.02,335848.0
2019-08-19 09:30:00,48.67,48.67,48.01,48.08,58432.0,48.67,48.67,48.01,48.08,58432.0
2019-08-19 09:35:00,48.09,48.32,48.09,48.26,33638.0,48.09,48.32,48.09,48.26,33638.0
2019-08-19 09:40:00,48.28,48.41,48.12,48.16,129040.0,48.28,48.41,48.12,48.16,129040.0
2019-08-19 09:45:00,48.13,48.34,48.13,48.2,38005.0,48.13,48.34,48.13,48.2,38005.0
2019-08-19 09:50:00,48.2,48.21,47.68,47.83,117261.0,48.2,48.21,47.68,47.83,117261.0
2019-08-19 09:55:00,47.84,48.04,47.84,47.84,59048.0,47.84,48.04,47.84,47.84,59048.0
2019-08-19 10:00:00,47.81,47.93,47.72,47.8,71121.0,47.81,47.93,47.72,47.8,71121.0
2019-08-19 10:05:00,47.79,47.79,47.45,47.51,276973.0,47.79,47.79,47.45,47.51,276973.0
2019-08-19 10:10:00,47.5,47.72,47.49,47.63,96473.0,47.5,47.72,47.49,47.63,96473.0
2019-08-19 10:15:00,47.63,47.72,47.61,47.66,69201.0,47.63,47.72,47.61,47.66,69201.0
2019-08-19 10:20:00,47.66,47.68,47.43,47.48,333041.0,47.66,47.68,47.43,47.48,333041.0
2019-08-19 10:25:00,47.48,47.55,47.38,47.39,66002.0,47.48,47.55,47.38,47.39,66002.0
2019-08-19 10:30:00,47.4,47.46,47.27,47.46,68112.0,47.4,47.46,47.27,47.46,68112.0
2019-08-19 10:35:00,47.46,47.53,47.42,47.47,93999.0,47.46,47.53,47.42,47.47,93999.0
2019-08-19 10:40:00,47.48,47.57,47.48,47.52,34092.0,47.48,47.57,47.48,47.52,34092.0
2019-08-19 10:45:00,47.51,47.57,47.45,47.57,117137.0,47.51,47.57,47.45,47.57,117137.0
2019-08-19 10:50:00,47.57,47.6,47.48,47.55,76745.0,47.57,47.6,47.48,47.55,76745.0
2019-08-19 10:55:00,47.55,47.63,47.51,47.51,24674.0,47.55,47.63,47.51,47.51,24674.0
2019-08-19 11:00:00,47.51,47.57,47.5,47.53,20023.0,47.51,47.57,47.5,47.53,20023.0
2019-08-19 11:05:00,47.53,47.59,47.49,47.54,23499.0,47.53,47.59,47.49,47.54,23499.0
2019-08-19 11:10:00,47.54,47.66,47.53,47.59,24343.0,47.54,47.66,47.53,47.59,24343.0
2019-08-19 11:15:00,47.59,47.61,47.51,47.55,30177.0,47.59,47.61,47.51,47.55,30177.0
2019-08-19 11:20:00,47.55,47.64,47.54,47.62,23890.0,47.55,47.64,47.54,47.62,23890.0
2019-08-19 11:25:00,47.61,47.66,47.61,47.64,27894.0,47.61,47.66,47.61,47.64,27894.0
2019-08-19 11:30:00,47.64,47.78,47.64,47.72,32323.0,47.64,47.78,47.64,47.72,32323.0
2019-08-19 11:35:00,47.72,47.77,47.66,47.68,32944.0,47.72,47.77,47.66,47.68,32944.0
2019-08-19 11:40:00,47.68,47.69,47.64,47.66,31009.0,47.68,47.69,47.64,47.66,31009.0
2019-08-19 11:45:00,47.66,47.66,47.57,47.64,33220.0,47.66,47.66,47.57,47.64,33220.0
2019-08-19 11:50:00,47.64,47.64,47.52,47.6,37704.0,47.64,47.64,47.52,47.6,37704.0
2019-08-19 11:55:00,47.6,47.63,47.56,47.58,17196.0,47.6,47.63,47.56,47.58,17196.0
2019-08-19 12:00:00,47.58,47.62,47.54,47.58,18712.0,47.58,47.62,47.54,47.58,18712.0
2019-08-19 12:05:00,47.59,47.63,47.57,47.58,28106.0,47.59,47.63,47.57,47.58,28106.0
2019-08-19 12:10:00,47.58,47.6,47.51,47.54,27429.0,47.58,47.6,47.51,47.54,27429.0
2019-08-19 12:15:00,47.55,47.63,47.53,47.59,30973.0,47.55,47.63,47.53,47.59,30973.0
2019-08-19 12:20:00,47.6,47.62,47.53,47.54,15792.0,47.6,47.62,47.53,47.54,15792.0
2019-08-19 12:25:00,47.53,47.54,47.5,47.52,19105.0,47.53,47.54,47.5,47.52,19105.0
2019-08-19 12:30:00,47.52,47.59,47.47,47.57,44367.0,47.52,47.59,47.47,47.57,44367.0
2019-08-19 12:35:00,47.58,47.62,47.57,47.6,22628.0,47.58,47.62,47.57,47.6,22628.0
2019-08-19 12:40:00,47.61,47.64,47.6,47.61,27439.0,47.61,47.64,47.6,47.61,27439.0
2019-08-19 12:45:00,47.61,47.62,47.53,47.59,45893.0,47.61,47.62,47.53,47.59,45893.0
2019-08-19 12:50:00,47.59,47.66,47.56,47.58,58425.0,47.59,47.66,47.56,47.58,58425.0
2019-08-19 12:55:00,47.59,47.81,47.59,47.8,54716.0,47.59,47.81,47.59,47.8,54716.0
2019-08-19 13:00:00,47.8,47.82,47.75,47.8,26229.0,47.8,47.82,47.75,47.8,26229.0
2019-08-19 13:05:00,47.79,47.84,47.77,47.84,13965.0,47.79,47.84,47.77,47.84,13965.0
2019-08-19 13:10:00,47.84,47.89,47.83,47.87,33804.0,47.84,47.89,47.83,47.87,33804.0
2019-08-19 13:15:00,47.86,47.86,47.8,47.81,26856.0,47.86,47.86,47.8,47.81,26856.0
2019-08-19 13:20:00,47.81,47.87,47.79,47.82,40173.0,47.81,47.87,47.79,47.82,40173.0
2019-08-19 13:25:00,47.82,47.86,47.81,47.83,40132.0,47.82,47.86,47.81,47.83,40132.0
2019-08-19 13:30:00,47.83,47.86,47.8,47.8,33046.0,47.83,47.86,47.8,47.8,33046.0
2019-08-19 13:35:00,47.81,47.83,47.78,47.81,23408.0,47.81,47.83,47.78,47.81,23408.0
2019-08-19 13:40:00,47.81,47.88,47.79,47.79,45574.0,47.81,47.88,47.79,47.79,45574.0
2019-08-19 13:45:00,47.79,47.79,47.7,47.7,37766.0,47.79,47.79,47.7,47.7,37766.0
2019-08-19 13:50:00,47.7,47.75,47.63,47.65,45296.0,47.7,47.75,47.63,47.65,45296.0
2019-08-19 13:55:00,47.64,47.71,47.63,47.71,35124.0,47.64,47.71,47.63,47.71,35124.0
2019-08-19 14:00:00,47.7,47.74,47.68,47.74,25747.0,47.7,47.74,47.68,47.74,25747.0
2019-08-19 14:05:00,47.74,47.78,47.72,47.76,17841.0,47.74,47.78,47.72,47.76,17841.0
2019-08-19 14:10:00,47.76,47.76,47.68,47.69,24355.0,47.76,47.76,47.68,47.69,24355.0
2019-08-19 14:15:00,47.69,47.72,47.64,47.65,59286.0,47.69,47.72,47.64,47.65,59286.0
2019-08-19 14:20:00,47.65,47.73,47.63,47.68,22012.0,47.65,47.73,47.63,47.68,22012.0
2019-08-19 14:25:00,47.68,47.69,47.64,47.66,32602.0,47.68,47.69,47.64,47.66,32602.0
2019-08-19 14:30:00,47.67,47.69,47.61,47.65,42378.0,47.67,47.69,47.61,47.65,42378.0
2019-08-19 14:35:00,47.64,47.69,47.63,47.69,28434.0,47.64,47.69,47.63,47.69,28434.0
2019-08-19 14:40:00,47.69,47.83,47.68,47.78,63986.0,47.69,47.83,47.68,47.78,63986.0
2019-08-19 14:45:00,47.78,47.8,47.77,47.78,13402.0,47.78,47.8,47.77,47.78,13402.0
2019-08-19 14:50:00,47.77,47.83,47.77,47.8,24328.0,47.77,47.83,47.77,47.8,24328.0
2019-08-19 14:55:00,47.8,47.8,47.75,47.8,32575.0,47.8,47.8,47.75,47.8,32575.0
2019-08-19 15:00:00,47.8,47.84,47.72,47.74,70330.0,47.8,47.84,47.72,47.74,70330.0
2019-08-19 15:05:00,47.74,47.81,47.71,47.78,21159.0,47.74,47.81,47.71,47.78,21159.0
2019-08-19 15:10:00,47.79,47.85,47.78,47.81,43348.0,47.79,47.85,47.78,47.81,43348.0
2019-08-19 15:15:00,47.82,47.84,47.79,47.8,26545.0,47.82,47.84,47.79,47.8,26545.0
2019-08-19 15:20:00,47.8,47.82,47.77,47.78,38109.0,47.8,47.82,47.77,47.78,38109.0
2019-08-19 15:25:00,47.78,47.8,47.77,47.78,20447.0,47.78,47.8,47.77,47.78,20447.0
2019-08-19 15:30:00,47.78,47.82,47.75,47.78,66644.0,47.78,47.82,47.75,47.78,66644.0
2019-08-19 15:35:00,47.77,47.8,47.74,47.76,49315.0,47.77,47.8,47.74,47.76,49315.0
2019-08-19 15:40:00,47.77,47.82,47.71,47.72,74137.0,47.77,47.82,47.71,47.72,74137.0
2019-08-19 15:45:00,47.71,47.71,47.65,47.68,79993.0,47.71,47.71,47.65,47.68,79993.0
2019-08-19 15:50:00,47.68,47.7,47.59,47.6,135439.0,47.68,47.7,47.59,47.6,135439.0
2019-08-19 15:55:00,47.61,47.62,47.43,47.44,343238.0,47.61,47.62,47.43,47.44,343238.0
2019-08-20 09:30:00,47.36,47.45,47.11,47.16,65748.0,47.36,47.45,47.11,47.16,65748.0
2019-08-20 09:35:00,47.17,47.35,46.97,46.99,62410.0,47.17,47.35,46.97,46.99,62410.0
2019-08-20 09:40:00,47.02,47.17,47.0,47.01,39604.0,47.02,47.17,47.0,47.01,39604.0
2019-08-20 09:45:00,47.03,47.08,46.9,47.01,42334.0,47.03,47.08,46.9,47.01,42334.0
2019-08-20 09:50:00,47.02,47.15,46.87,47.15,25095.0,47.02,47.15,46.87,47.15,25095.0
2019-08-20 09:55:00,47.13,47.17,46.92,47.03,82324.0,47.13,47.17,46.92,47.03,82324.0
2019-08-20 10:00:00,47.01,47.06,46.87,46.91,41508.0,47.01,47.06,46.87,46.91,41508.0
2019-08-20 10:05:00,46.9,46.93,46.8,46.87,60596.0,46.9,46.93,46.8,46.87,60596.0
2019-08-20 10:10:00,46.88,47.02,46.77,46.78,43714.0,46.88,47.02,46.77,46.78,43714.0
2019-08-20 10:15:00,46.79,47.01,46.74,47.0,38201.0,46.79,47.01,46.74,47.0,38201.0
2019-08-20 10:20:00,47.0,47.0,46.76,46.83,35827.0,47.0,47.0,46.76,46.83,35827.0
2019-08-20 10:25:00,46.83,47.05,46.82,46.95,142227.0,46.83,47.05,46.82,46.95,142227.0
2019-08-20 10:30:00,46.94,47.04,46.9,47.0,29266.0,46.94,47.04,46.9,47.0,29266.0
2019-08-20 10:35:00,46.99,47.0,46.92,46.93,28217.0,46.99,47.0,46.92,46.93,28217.0
2019-08-20 10:40:00,46.93,47.03,46.92,46.99,41550.0,46.93,47.03,46.92,46.99,41550.0
2019-08-20 10:45:00,46.98,47.05,46.91,46.99,51289.0,46.98,47.05,46.91,46.99,51289.0
2019-08-20 10:50:00,46.98,47.07,46.98,47.05,55750.0,46.98,47.07,46.98,47.05,55750.0
2019-08-20 10:55:00,47.08,47.15,47.01,47.07,51737.0,47.08,47.15,47.01,47.07,51737.0
2019-08-20 11:00:00,47.07,47.25,47.07,47.21,30590.0,47.07,47.25,47.07,47.21,30590.0
2019-08-20 11:05:00,47.21,47.22,47.11,47.2,45899.0,47.21,47.22,47.11,47.2,45899.0
2019-08-20 11:10:00,47.22,47.29,47.21,47.23,27853.0,47.22,47.29,47.21,47.23,27853.0
2019-08-20 11:15:00,47.23,47.27,47.19,47.24,26179.0,47.23,47.27,47.19,47.24,26179.0
2019-08-20 11:20:00,47.24,47.29,47.23,47.23,23582.0,47.24,47.29,47.23,47.23,23582.0
2019-08-20 11:25:00,47.23,47.3,47.22,47.26,23091.0,47.23,47.3,47.22,47.26,23091.0
2019-08-20 11:30:00,47.26,47.29,47.22,47.25,13909.0,47.26,47.29,47.22,47.25,13909.0
2019-08-20 11:35:00,47.24,47.27,47.08,47.11,21197.0,47.24,47.27,47.08,47.11,21197.0
2019-08-20 11:40:00,47.1,47.11,47.03,47.06,14062.0,47.1,47.11,47.03,47.06,14062.0
2019-08-20 11:45:00,47.07,47.13,47.06,47.13,12122.0,47.07,47.13,47.06,47.13,12122.0
2019-08-20 11:50:00,47.13,47.15,47.07,47.15,16207.0,47.13,47.15,47.07,47.15,16207.0
2019-08-20 11:55:00,47.15,47.19,47.12,47.16,15584.0,47.15,47.19,47.12,47.16,15584.0
2019-08-20 12:00:00,47.17,47.22,47.13,47.19,16061.0,47.17,47.22,47.13,47.19,16061.0
2019-08-20 12:05:00,47.2,47.26,47.18,47.19,31964.0,47.2,47.26,47.18,47.19,31964.0
2019-08-20 12:10:00,47.2,47.25,47.19,47.24,10614.0,47.2,47.25,47.19,47.24,10614.0
2019-08-20 12:15:00,47.25,47.29,47.23,47.26,18966.0,47.25,47.29,47.23,47.26,18966.0
2019-08-20 12:20:00,47.26,47.26,47.16,47.16,21798.0,47.26,47.26,47.16,47.16,21798.0
2019-08-20 12:25:00,47.17,47.23,47.14,47.17,84565.0,47.17,47.23,47.14,47.17,84565.0
2019-08-20 12:30:00,47.17,47.24,47.1,47.13,122229.0,47.17,47.24,47.1,47.13,122229.0
2019-08-20 12:35:00,47.12,47.16,47.08,47.15,14305.0,47.12,47.16,47.08,47.15,14305.0
2019-08-20 12:40:00,47.15,47.19,47.13,47.14,10840.0,47.15,47.19,47.13,47.14,10840.0
2019-08-20 12:45:00,47.14,47.26,47.14,47.25,9840.0,47.14,47.26,47.14,47.25,9840.0
2019-08-20 12:50:00,47.26,47.28,47.12,47.14,36395.0,47.26,47.28,47.12,47.14,36395.0
2019-08-20 12:55:00,47.15,47.15,47.1,47.13,13065.0,47.15,47.15,47.1,47.13,13065.0
2019-08-20 13:00:00,47.12,47.17,47.11,47.16,12900.0,47.12,47.17,47.11,47.16,12900.0
2019-08-20 13:05:00,47.15,47.21,47.12,47.21,10532.0,47.15,47.21,47.12,47.21,10532.0
2019-08-20 13:10:00,47.21,47.28,47.18,47.26,14026.0,47.21,47.28,47.18,47.26,14026.0
2019-08-20 13:15:00,47.26,47.26,47.18,47.21,13718.0,47.26,47.26,47.18,47.21,13718.0
2019-08-20 13:20:00,47.2,47.23,47.19,47.21,19747.0,47.2,47.23,47.19,47.21,19747.0
2019-08-20 13:25:00,47.2,47.28,47.2,47.26,13576.0,47.2,47.28,47.2,47.26,13576.0
2019-08-20 13:30:00,47.27,47.29,47.18,47.19,19469.0,47.27,47.29,47.18,47.19,19469.0
2019-08-20 13:35:00,47.18,47.19,47.11,47.18,24435.0,47.18,47.19,47.11,47.18,24435.0
2019-08-20 13:40:00,47.18,47.21,47.12,47.13,25112.0,47.18,47.21,47.12,47.13,25112.0
2019-08-20 13:45:00,47.13,47.22,47.11,47.22,64019.0,47.13,47.22,47.11,47.22,64019.0
2019-08-20 13:50:00,47.22,47.22,47.15,47.17,24053.0,47.22,47.22,47.15,47.17,24053.0
2019-08-20 13:55:00,47.17,47.18,47.11,47.15,16861.0,47.17,47.18,47.11,47.15,16861.0
2019-08-20 14:00:00,47.13,47.16,47.1,47.13,10365.0,47.13,47.16,47.1,47.13,10365.0
2019-08-20 14:05:00,47.13,47.19,47.09,47.1,15224.0,47.13,47.19,47.09,47.1,15224.0
2019-08-20 14:10:00,47.11,47.18,47.07,47.08,41348.0,47.11,47.18,47.07,47.08,41348.0
2019-08-20 14:15:00,47.08,47.11,47.06,47.09,14481.0,47.08,47.11,47.06,47.09,14481.0
2019-08-20 14:20:00,47.07,47.11,47.01,47.05,22748.0,47.07,47.11,47.01,47.05,22748.0
2019-08-20 14:25:00,47.04,47.05,46.97,47.0,14454.0,47.04,47.05,46.97,47.0,14454.0
2019-08-20 14:30:00,46.99,47.04,46.97,47.04,11817.0,46.99,47.04,46.97,47.04,11817.0
2019-08-20 14:35:00,47.05,47.12,47.04,47.08,15544.0,47.05,47.12,47.04,47.08,15544.0
2019-08-20 14:40:00,47.07,47.09,47.01,47.05,16559.0,47.07,47.09,47.01,47.05,16559.0
2019-08-20 14:45:00,47.05,47.13,47.04,47.09,22594.0,47.05,47.13,47.04,47.09,22594.0
2019-08-20 14:50:00,47.1,47.1,46.99,47.04,36249.0,47.1,47.1,46.99,47.04,36249.0
2019-08-20 14:55:00,47.06,47.08,47.03,47.04,35000.0,47.06,47.08,47.03,47.04,35000.0
2019-08-20 15:00:00,47.04,47.04,46.92,46.94,19317.0,47.04,47.04,46.92,46.94,19317.0
2019-08-20 15:05:00,46.95,46.98,46.88,46.88,15955.0,46.95,46.98,46.88,46.88,15955.0
2019-08-20 15:10:00,46.89,46.91,46.81,46.82,28110.0,46.89,46.91,46.81,46.82,28110.0
2019-08-20 15:15:00,46.83,46.85,46.78,46.84,31914.0,46.83,46.85,46.78,46.84,31914.0
2019-08-20 15:20:00,46.85,46.88,46.82,46.85,29449.0,46.85,46.88,46.82,46.85,29449.0
2019-08-20 15:25:00,46.85,46.89,46.79,46.89,34153.0,46.85,46.89,46.79,46.89,34153.0
2019-08-20 15:30:00,46.89,46.99,46.89,46.92,106805.0,46.89,46.99,46.89,46.92,106805.0
2019-08-20 15:35:00,46.91,46.92,46.82,46.82,56474.0,46.91,46.92,46.82,46.82,56474.0
2019-08-20 15:40:00,46.82,46.84,46.79,46.8,64079.0,46.82,46.84,46.79,46.8,64079.0
2019-08-20 15:45:00,46.8,46.85,46.78,46.8,89414.0,46.8,46.85,46.78,46.8,89414.0
2019-08-20 15:50:00,46.81,46.81,46.73,46.8,125295.0,46.81,46.81,46.73,46.8,125295.0
2019-08-20 15:55:00,46.79,46.8,46.49,46.53,403228.0,46.79,46.8,46.49,46.53,403228.0
2019-08-21 09:30:00,46.88,47.04,46.77,46.88,60877.0,46.88,47.04,46.77,46.88,60877.0
2019-08-21 09:35:00,46.89,47.05,46.79,47.05,41158.0,46.89,47.05,46.79,47.05,41158.0
2019-08-21 09:40:00,47.06,47.3,46.99,47.29,45246.0,47.06,47.3,46.99,47.29,45246.0
2019-08-21 09:45:00,47.27,47.28,46.95,46.98,79159.0,47.27,47.28,46.95,46.98,79159.0
2019-08-21 09:50:00,47.0,47.03,46.91,46.92,41170.0,47.0,47.03,46.91,46.92,41170.0
2019-08-21 09:55:00,46.93,47.12,46.92,46.93,48339.0,46.93,47.12,46.92,46.93,48339.0
2019-08-21 10:00:00,46.94,47.05,46.94,47.02,22394.0,46.94,47.05,46.94,47.02,22394.0
2019-08-21 10:05:00,47.01,47.12,47.0,47.08,28369.0,47.01,47.12,47.0,47.08,28369.0
2019-08-21 10:10:00,47.08,47.09,46.99,47.01,22001.0,47.08,47.09,46.99,47.01,22001.0
2019-08-21 10:15:00,47.02,47.08,46.92,46.93,20343.0,47.02,47.08,46.92,46.93,20343.0
2019-08-21 10:20:00,46.93,47.1,46.93,47.09,25141.0,46.93,47.1,46.93,47.09,25141.0
2019-08-21 10:25:00,47.09,47.12,46.94,46.98,25534.0,47.09,47.12,46.94,46.98,25534.0
2019-08-21 10:30:00,46.97,46.98,46.91,46.94,10543.0,46.97,46.98,46.91,46.94,10543.0
2019-08-21 10:35:00,46.93,46.98,46.89,46.89,9616.0,46.93,46.98,46.89,46.89,9616.0
2019-08-21 10:40:00,46.88,46.94,46.81,46.9,16696.0,46.88,46.94,46.81,46.9,16696.0
2019-08-21 10:45:00,46.91,46.96,46.85,46.89,11594.0,46.91,46.96,46.85,46.89,11594.0
2019-08-21 10:50:00,46.89,46.98,46.89,46.94,10825.0,46.89,46.98,46.89,46.94,10825.0
2019-08-21 10:55:00,46.96,47.05,46.94,47.01,22626.0,46.96,47.05,46.94,47.01,22626.0
2019-08-21 11:00:00,47.0,47.08,46.97,47.03,21701.0,47.0,47.08,46.97,47.03,21701.0
2019-08-21 11:05:00,47.03,47.07,47.01,47.07,22116.0,47.03,47.07,47.01,47.07,22116.0
2019-08-21 11:10:00,47.07,47.12,46.91,46.91,28742.0,47.07,47.12,46.91,46.91,28742.0
2019-08-21 11:15:00,46.93,46.93,46.79,46.79,11525.0,46.93,46.93,46.79,46.79,11525.0
2019-08-21 11:20:00,46.8,46.85,46.79,46.83,9517.0,46.8,46.85,46.79,46.83,9517.0
2019-08-21 11:25:00,46.84,46.93,46.83,46.87,15122.0,46.84,46.93,46.83,46.87,15122.0
2019-08-21 11:30:00,46.87,46.92,46.84,46.91,16166.0,46.87,46.92,46.84,46.91,16166.0
2019-08-21 11:35:00,46.9,46.97,46.89,46.9,19757.0,46.9,46.97,46.89,46.9,19757.0
2019-08-21 11:40:00,46.91,47.04,46.91,47.0,43169.0,46.91,47.04,46.91,47.0,43169.0
2019-08-21 11:45:00,47.0,47.0,46.92,46.92,12894.0,47.0,47.0,46.92,46.92,12894.0
2019-08-21 11:50:00,46.93,47.0,46.9,46.95,14165.0,46.93,47.0,46.9,46.95,14165.0
2019-08-21 11:55:00,46.96,47.02,46.95,47.0,12174.0,46.96,47.02,46.95,47.0,12174.0
2019-08-21 12:00:00,47.0,47.03,46.94,46.98,23762.0,47.0,47.03,46.94,46.98,23762.0
2019-08-21 12:05:00,46.97,47.0,46.93,46.95,13815.0,46.97,47.0,46.93,46.95,13815.0
2019-08-21 12:10:00,46.93,46.97,46.93,46.95,13343.0,46.93,46.97,46.93,46.95,13343.0
2019-08-21 12:15:00,46.94,47.0,46.91,46.98,30026.0,46.94,47.0,46.91,46.98,30026.0
2019-08-21 12:20:00,46.99,47.0,46.94,46.95,11234.0,46.99,47.0,46.94,46.95,11234.0
2019-08-21 12:25:00,46.96,46.97,46.91,46.93,15722.0,46.96,46.97,46.91,46.93,15722.0
2019-08-21 12:30:00,46.94,47.02,46.93,47.02,25965.0,46.94,47.02,46.93,47.02,25965.0
2019-08-21 12:35:00,47.02,47.04,46.96,46.98,12590.0,47.02,47.04,46.96,46.98,12590.0
2019-08-21 12:40:00,46.99,46.99,46.91,46.96,15035.0,46.99,46.99,46.91,46.96,15035.0
2019-08-21 12:45:00,46.96,47.03,46.94,46.99,25550.0,46.96,47.03,46.94,46.99,25550.0
2019-08-21 12:50:00,47.0,47.03,46.99,47.02,32947.0,47.0,47.03,46.99,47.02,32947.0
2019-08-21 12:55:00,47.02,47.02,46.96,46.99,29521.0,47.02,47.02,46.96,46.99,29521.0
2019-08-21 13:00:00,47.0,47.03,46.98,47.0,45609.0,47.0,47.03,46.98,47.0,45609.0
2019-08-21 13:05:00,47.01,47.02,46.97,46.98,11046.0,47.01,47.02,46.97,46.98,11046.0
2019-08-21 13:10:00,46.98,46.98,46.9,46.95,16411.0,46.98,46.98,46.9,46.95,16411.0
2019-08-21 13:15:00,46.95,46.96,46.9,46.93,16983.0,46.95,46.96,46.9,46.93,16983.0
2019-08-21 13:20:00,46.93,46.94,46.9,46.93,19980.0,46.93,46.94,46.9,46.93,19980.0
2019-08-21 13:25:00,46.93,47.01,46.93,46.99,10443.0,46.93,47.01,46.93,46.99,10443.0
2019-08-21 13:30:00,46.99,47.01,46.97,46.99,12594.0,46.99,47.01,46.97,46.99,12594.0
2019-08-21 13:35:00,46.98,47.0,46.98,47.0,9921.0,46.98,47.0,46.98,47.0,9921.0
2019-08-21 13:40:00,47.01,47.03,46.98,47.0,17885.0,47.01,47.03,46.98,47.0,17885.0
2019-08-21 13:45:00,47.0,47.0,46.95,46.96,16423.0,47.0,47.0,46.95,46.96,16423.0
2019-08-21 13:50:00,46.95,46.96,46.92,46.95,12686.0,46.95,46.96,46.92,46.95,12686.0
2019-08-21 13:55:00,46.95,47.0,46.93,46.93,24474.0,46.95,47.0,46.93,46.93,24474.0
2019-08-21 14:00:00,46.93,46.98,46.89,46.96,38887.0,46.93,46.98,46.89,46.96,38887.0
2019-08-21 14:05:00,46.95,47.01,46.95,47.0,16837.0,46.95,47.01,46.95,47.0,16837.0
2019-08-21 14:10:00,47.0,47.04,46.95,46.99,13589.0,47.0,47.04,46.95,46.99,13589.0
2019-08-21 14:15:00,46.99,47.05,46.99,47.03,19955.0,46.99,47.05,46.99,47.03,19955.0
2019-08-21 14:20:00,47.04,47.06,47.0,47.0,16957.0,47.04,47.06,47.0,47.0,16957.0
2019-08-21 14:25:00,47.0,47.02,46.98,46.99,18369.0,47.0,47.02,46.98,46.99,18369.0
2019-08-21 14:30:00,47.0,47.01,46.99,47.01,14457.0,47.0,47.01,46.99,47.01,14457.0
2019-08-21 14:35:00,47.01,47.02,46.9,46.92,19119.0,47.01,47.02,46.9,46.92,19119.0
2019-08-21 14:40:00,46.91,47.02,46.91,47.01,21535.0,46.91,47.02,46.91,47.01,21535.0
2019-08-21 14:45:00,47.02,47.04,46.93,46.96,16684.0,47.02,47.04,46.93,46.96,16684.0
2019-08-21 14:50:00,46.96,47.02,46.96,47.02,20313.0,46.96,47.02,46.96,47.02,20313.0
2019-08-21 14:55:00,47.01,47.06,47.0,47.02,16770.0,47.01,47.06,47.0,47.02,16770.0
2019-08-21 15:00:00,47.02,47.04,46.98,46.98,14678.0,47.02,47.04,46.98,46.98,14678.0
2019-08-21 15:05:00,46.99,47.0,46.95,46.99,28542.0,46.99,47.0,46.95,46.99,28542.0
2019-08-21 15:10:00,46.99,47.04,46.99,47.01,22314.0,46.99,47.04,46.99,47.01,22314.0
2019-08-21 15:15:00,47.02,47.06,47.0,47.05,29790.0,47.02,47.06,47.0,47.05,29790.0
2019-08-21 15:20:00,47.05,47.05,46.99,47.02,26162.0,47.05,47.05,46.99,47.02,26162.0
2019-08-21 15:25:00,47.02,47.04,46.97,46.98,31729.0,47.02,47.04,46.97,46.98,31729.0
2019-08-21 15:30:00,46.98,47.04,46.98,47.03,34253.0,46.98,47.04,46.98,47.03,34253.0
2019-08-21 15:35:00,47.04,47.04,46.99,47.01,27615.0,47.04,47.04,46.99,47.01,27615.0
2019-08-21 15:40:00,47.01,47.02,46.99,47.01,31258.0,47.01,47.02,46.99,47.01,31258.0
2019-08-21 15:45:00,47.01,47.01,46.91,46.95,39354.0,47.01,47.01,46.91,46.95,39354.0
2019-08-21 15:50:00,46.95,46.98,46.95,46.98,80895.0,46.95,46.98,46.95,46.98,80895.0
2019-08-21 15:55:00,46.98,47.04,46.9,46.93,198021.0,46.98,47.04,46.9,46.93,198021.0
2019-08-22 09:30:00,47.04,47.1,46.71,46.98,112839.0,47.04,47.1,46.71,46.98,112839.0
2019-08-22 09:35:00,46.96,47.04,46.8,46.88,19265.0,46.96,47.04,46.8,46.88,19265.0
2019-08-22 09:40:00,46.92,47.16,46.91,47.05,68061.0,46.92,47.16,46.91,47.05,68061.0
2019-08-22 09:45:00,47.07,47.07,46.72,46.77,28329.0,47.07,47.07,46.72,46.77,28329.0
2019-08-22 09:50:00,46.77,46.87,46.71,46.84,31676.0,46.77,46.87,46.71,46.84,31676.0
2019-08-22 09:55:00,46.86,46.97,46.85,46.86,18170.0,46.86,46.97,46.85,46.86,18170.0
2019-08-22 10:00:00,46.86,46.99,46.82,46.95,19769.0,46.86,46.99,46.82,46.95,19769.0
2019-08-22 10:05:00,46.93,46.93,46.7,46.76,25741.0,46.93,46.93,46.7,46.76,25741.0
2019-08-22 10:10:00,46.75,46.78,46.69,46.77,13213.0,46.75,46.78,46.69,46.77,13213.0
2019-08-22 10:15:00,46.77,46.8,46.74,46.75,11350.0,46.77,46.8,46.74,46.75,11350.0
2019-08-22 10:20:00,46.72,46.72,46.62,46.64,16049.0,46.72,46.72,46.62,46.64,16049.0
2019-08-22 10:25:00,46.64,46.67,46.55,46.58,19319.0,46.64,46.67,46.55,46.58,19319.0
2019-08-22 10:30:00,46.56,46.6,46.29,46.29,31743.0,46.56,46.6,46.29,46.29,31743.0
2019-08-22 10:35:00,46.3,46.32,46.13,46.24,36095.0,46.3,46.32,46.13,46.24,36095.0
2019-08-22 10:40:00,46.25,46.3,46.15,46.17,20616.0,46.25,46.3,46.15,46.17,20616.0
2019-08-22 10:45:00,46.16,46.27,46.14,46.25,20872.0,46.16,46.27,46.14,46.25,20872.0
2019-08-22 10:50:00,46.28,46.3,46.11,46.19,25401.0,46.28,46.3,46.11,46.19,25401.0
2019-08-22 10:55:00,46.2,46.28,46.18,46.23,22176.0,46.2,46.28,46.18,46.23,22176.0
2019-08-22 11:00:00,46.27,46.5,46.27,46.44,31510.0,46.27,46.5,46.27,46.44,31510.0
2019-08-22 11:05:00,46.45,46.53,46.44,46.53,43904.0,46.45,46.53,46.44,46.53,43904.0
2019-08-22 11:10:00,46.53,46.6,46.49,46.51,31842.0,46.53,46.6,46.49,46.51,31842.0
2019-08-22 11:15:00,46.51,46.56,46.47,46.48,30055.0,46.51,46.56,46.47,46.48,30055.0
2019-08-22 11:20:00,46.48,46.49,46.43,46.45,31183.0,46.48,46.49,46.43,46.45,31183.0
2019-08-22 11:25:00,46.44,46.45,46.35,46.37,18675.0,46.44,46.45,46.35,46.37,18675.0
2019-08-22 11:30:00,46.36,46.4,46.35,46.39,24826.0,46.36,46.4,46.35,46.39,24826.0
2019-08-22 11:35:00,46.39,46.45,46.39,46.41,11256.0,46.39,46.45,46.39,46.41,11256.0
2019-08-22 11:40:00,46.41,46.44,46.34,46.37,14550.0,46.41,46.44,46.34,46.37,14550.0
2019-08-22 11:45:00,46.36,46.36,46.24,46.26,17009.0,46.36,46.36,46.24,46.26,17009.0
2019-08-22 11:50:00,46.27,46.33,46.22,46.28,42671.0,46.27,46.33,46.22,46.28,42671.0
2019-08-22 11:55:00,46.29,46.29,46.23,46.23,27028.0,46.29,46.29,46.23,46.23,27028.0
2019-08-22 12:00:00,46.23,46.24,46.19,46.23,41289.0,46.23,46.24,46.19,46.23,41289.0
2019-08-22 12:05:00,46.23,46.29,46.22,46.23,15495.0,46.23,46.29,46.22,46.23,15495.0
2019-08-22 12:10:00,46.23,46.26,46.21,46.25,15484.0,46.23,46.26,46.21,46.25,15484.0
2019-08-22 12:15:00,46.24,46.26,46.18,46.19,23173.0,46.24,46.26,46.18,46.19,23173.0
2019-08-22 12:20:00,46.19,46.24,46.16,46.23,16900.0,46.19,46.24,46.16,46.23,16900.0
2019-08-22 12:25:00,46.23,46.25,46.2,46.23,30903.0,46.23,46.25,46.2,46.23,30903.0
2019-08-22 12:30:00,46.23,46.33,46.23,46.23,37024.0,46.23,46.33,46.23,46.23,37024.0
2019-08-22 12:35:00,46.23,46.23,46.12,46.14,16844.0,46.23,46.23,46.12,46.14,16844.0
2019-08-22 12:40:00,46.14,46.24,46.13,46.23,44510.0,46.14,46.24,46.13,46.23,44510.0
2019-08-22 12:45:00,46.24,46.24,46.13,46.15,16047.0,46.24,46.24,46.13,46.15,16047.0
2019-08-22 12:50:00,46.15,46.19,46.12,46.19,18926.0,46.15,46.19,46.12,46.19,18926.0
2019-08-22 12:55:00,46.19,46.21,46.11,46.11,78100.0,46.19,46.21,46.11,46.11,78100.0
2019-08-22 13:00:00,46.11,46.12,46.05,46.09,47848.0,46.11,46.12,46.05,46.09,47848.0
2019-08-22 13:05:00,46.09,46.1,46.07,46.07,52514.0,46.09,46.1,46.07,46.07,52514.0
2019-08-22 13:10:00,46.07,46.1,46.02,46.03,26600.0,46.07,46.1,46.02,46.03,26600.0
2019-08-22 13:15:00,46.03,46.07,45.98,46.04,84086.0,46.03,46.07,45.98,46.04,84086.0
2019-08-22 13:20:00,46.03,46.05,45.99,46.02,16798.0,46.03,46.05,45.99,46.02,16798.0
2019-08-22 13:25:00,46.02,46.11,46.01,46.11,19982.0,46.02,46.11,46.01,46.11,19982.0
2019-08-22 13:30:00,46.11,46.28,46.1,46.25,36780.0,46.11,46.28,46.1,46.25,36780.0
2019-08-22 13:35:00,46.25,46.26,46.15,46.17,52349.0,46.25,46.26,46.15,46.17,52349.0
2019-08-22 13:40:00,46.18,46.2,46.03,46.07,33096.0,46.18,46.2,46.03,46.07,33096.0
2019-08-22 13:45:00,46.06,46.07,46.02,46.04,25805.0,46.06,46.07,46.02,46.04,25805.0
2019-08-22 13:50:00,46.03,46.08,46.02,46.05,22705.0,46.03,46.08,46.02,46.05,22705.0
2019-08-22 13:55:00,46.05,46.12,46.04,46.09,13771.0,46.05,46.12,46.04,46.09,13771.0
2019-08-22 14:00:00,46.09,46.13,46.08,46.09,17488.0,46.09,46.13,46.08,46.09,17488.0
2019-08-22 14:05:00,46.09,46.09,45.98,46.05,37343.0,46.09,46.09,45.98,46.05,37343.0
2019-08-22 14:10:00,46.05,46.1,46.02,46.09,25855.0,46.05,46.1,46.02,46.09,25855.0
2019-08-22 14:15:00,46.09,46.12,46.08,46.09,39527.0,46.09,46.12,46.08,46.09,39527.0
2019-08-22 14:20:00,46.08,46.2,46.08,46.19,33779.0,46.08,46.2,46.08,46.19,33779.0
2019-08-22 14:25:00,46.19,46.22,46.13,46.13,29714.0,46.19,46.22,46.13,46.13,29714.0
2019-08-22 14:30:00,46.13,46.14,46.08,46.1,40099.0,46.13,46.14,46.08,46.1,40099.0
2019-08-22 14:35:00,46.1,46.1,45.98,46.02,91449.0,46.1,46.1,45.98,46.02,91449.0
2019-08-22 14:40:00,46.02,46.06,46.02,46.05,24841.0,46.02,46.06,46.02,46.05,24841.0
2019-08-22 14:45:00,46.06,46.1,46.02,46.03,26831.0,46.06,46.1,46.02,46.03,26831.0
2019-08-22 14:50:00,46.02,46.03,45.95,45.97,39095.0,46.02,46.03,45.95,45.97,39095.0
2019-08-22 14:55:00,45.97,45.99,45.91,45.98,26112.0,45.97,45.99,45.91,45.98,26112.0
2019-08-22 15:00:00,45.99,46.06,45.97,45.98,27294.0,45.99,46.06,45.97,45.98,27294.0
2019-08-22 15:05:00,45.98,45.99,45.9,45.9,26974.0,45.98,45.99,45.9,45.9,26974.0
2019-08-22 15:10:00,45.9,45.91,45.83,45.84,62463.0,45.9,45.91,45.83,45.84,62463.0
2019-08-22 15:15:00,45.84,45.85,45.76,45.78,109982.0,45.84,45.85,45.76,45.78,109982.0
2019-08-22 15:20:00,45.78,45.81,45.76,45.8,63259.0,45.78,45.81,45.76,45.8,63259.0
2019-08-22 15:25:00,45.8,45.82,45.75,45.76,43115.0,45.8,45.82,45.75,45.76,43115.0
2019-08-22 15:30:00,45.76,45.81,45.7,45.71,81300.0,45.76,45.81,45.7,45.71,81300.0
2019-08-22 15:35:00,45.71,45.76,45.65,45.69,77925.0,45.71,45.76,45.65,45.69,77925.0
2019-08-22 15:40:00,45.7,45.7,45.66,45.69,93945.0,45.7,45.7,45.66,45.69,93945.0
2019-08-22 15:45:00,45.69,45.73,45.66,45.7,126780.0,45.69,45.73,45.66,45.7,126780.0
2019-08-22 15:50:00,45.7,45.73,45.67,45.7,199798.0,45.7,45.73,45.67,45.7,199798.0
2019-08-22 15:55:00,45.69,45.71,45.51,45.55,332697.0,45.69,45.71,45.51,45.55,332697.0
2019-08-23 09:30:00,45.25,45.43,45.1,45.27,161346.0,45.25,45.43,45.1,45.27,161346.0
2019-08-23 09:35:00,45.25,45.6,45.22,45.36,68882.0,45.25,45.6,45.22,45.36,68882.0
2019-08-23 09:40:00,45.36,45.59,45.34,45.44,34520.0,45.36,45.59,45.34,45.44,34520.0
2019-08-23 09:45:00,45.45,45.61,45.4,45.51,70456.0,45.45,45.61,45.4,45.51,70456.0
2019-08-23 09:50:00,45.5,45.64,45.42,45.5,45536.0,45.5,45.64,45.42,45.5,45536.0
2019-08-23 09:55:00,45.51,45.63,45.49,45.56,31280.0,45.51,45.63,45.49,45.56,31280.0
2019-08-23 10:00:00,45.55,45.81,45.51,45.53,45874.0,45.55,45.81,45.51,45.53,45874.0
2019-08-23 10:05:00,45.57,45.68,45.53,45.59,36267.0,45.57,45.68,45.53,45.59,36267.0
2019-08-23 10:10:00,45.54,45.55,45.37,45.55,20625.0,45.54,45.55,45.37,45.55,20625.0
2019-08-23 10:15:00,45.56,45.76,45.56,45.59,50281.0,45.56,45.76,45.56,45.59,50281.0
2019-08-23 10:20:00,45.59,45.63,45.49,45.51,18057.0,45.59,45.63,45.49,45.51,18057.0
2019-08-23 10:25:00,45.49,45.58,45.44,45.55,15681.0,45.49,45.58,45.44,45.55,15681.0
2019-08-23 10:30:00,45.55,45.65,45.54,45.62,24014.0,45.55,45.65,45.54,45.62,24014.0
2019-08-23 10:35:00,45.58,45.81,45.58,45.77,93898.0,45.58,45.81,45.58,45.77,93898.0
2019-08-23 10:40:00,45.78,45.85,45.65,45.67,41916.0,45.78,45.85,45.65,45.67,41916.0
2019-08-23 10:45:00,45.67,45.7,45.58,45.62,11385.0,45.67,45.7,45.58,45.62,11385.0
2019-08-23 10:50:00,45.63,45.67,45.61,45.62,28348.0,45.63,45.67,45.61,45.62,28348.0
2019-08-23 10:55:00,45.62,45.72,45.56,45.57,41653.0,45.62,45.72,45.56,45.57,41653.0
2019-08-23 11:00:00,45.6,45.61,44.95,45.1,92641.0,45.6,45.61,44.95,45.1,92641.0
2019-08-23 11:05:00,45.07,45.15,44.75,44.75,39997.0,45.07,45.15,44.75,44.75,39997.0
2019-08-23 11:10:00,44.73,45.08,44.71,44.99,51594.0,44.73,45.08,44.71,44.99,51594.0
2019-08-23 11:15:00,44.95,45.19,44.9,45.12,66031.0,44.95,45.19,44.9,45.12,66031.0
2019-08-23 11:20:00,45.1,45.14,44.93,44.99,49064.0,45.1,45.14,44.93,44.99,49064.0
2019-08-23 11:25:00,44.99,45.03,44.88,44.91,23484.0,44.99,45.03,44.88,44.91,23484.0
2019-08-23 11:30:00,44.91,45.0,44.9,44.97,26794.0,44.91,45.0,44.9,44.97,26794.0
2019-08-23 11:35:00,44.94,45.03,44.89,45.02,38668.0,44.94,45.03,44.89,45.02,38668.0
2019-08-23 11:40:00,45.03,45.05,44.95,45.01,57403.0,45.03,45.05,44.95,45.01,57403.0
2019-08-23 11:45:00,45.05,45.05,44.89,44.98,23693.0,45.05,45.05,44.89,44.98,23693.0
2019-08-23 11:50:00,44.96,44.98,44.88,44.92,22076.0,44.96,44.98,44.88,44.92,22076.0
2019-08-23 11:55:00,44.95,44.96,44.83,44.84,19592.0,44.95,44.96,44.83,44.84,19592.0
2019-08-23 12:00:00,44.84,44.94,44.77,44.92,22703.0,44.84,44.94,44.77,44.92,22703.0
2019-08-23 12:05:00,44.91,44.93,44.83,44.93,24465.0,44.91,44.93,44.83,44.93,24465.0
2019-08-23 12:10:00,44.92,45.05,44.88,45.02,15633.0,44.92,45.05,44.88,45.02,15633.0
2019-08-23 12:15:00,45.03,45.06,45.02,45.04,16737.0,45.03,45.06,45.02,45.04,16737.0
2019-08-23 12:20:00,45.01,45.05,44.98,45.0,47046.0,45.01,45.05,44.98,45.0,47046.0
2019-08-23 12:25:00,45.0,45.02,44.98,44.98,18123.0,45.0,45.02,44.98,44.98,18123.0
2019-08-23 12:30:00,44.98,45.07,44.97,45.05,17609.0,44.98,45.07,44.97,45.05,17609.0
2019-08-23 12:35:00,45.05,45.1,45.02,45.07,16598.0,45.05,45.1,45.02,45.07,16598.0
2019-08-23 12:40:00,45.07,45.07,45.02,45.04,43237.0,45.07,45.07,45.02,45.04,43237.0
2019-08-23 12:45:00,45.03,45.21,45.02,45.14,43130.0,45.03,45.21,45.02,45.14,43130.0
2019-08-23 12:50:00,45.15,45.19,45.01,45.02,37753.0,45.15,45.19,45.01,45.02,37753.0
2019-08-23 12:55:00,45.02,45.13,45.02,45.09,33355.0,45.02,45.13,45.02,45.09,33355.0
2019-08-23 13:00:00,45.1,45.1,44.99,45.0,26102.0,45.1,45.1,44.99,45.0,26102.0
2019-08-23 13:05:00,44.99,45.06,44.93,44.96,38352.0,44.99,45.06,44.93,44.96,38352.0
2019-08-23 13:10:00,44.96,45.16,44.95,45.16,32569.0,44.96,45.16,44.95,45.16,32569.0
2019-08-23 13:15:00,45.16,45.18,45.0,45.03,30908.0,45.16,45.18,45.0,45.03,30908.0
2019-08-23 13:20:00,45.02,45.03,44.95,44.96,31106.0,45.02,45.03,44.95,44.96,31106.0
2019-08-23 13:25:00,44.95,45.06,44.93,45.02,36008.0,44.95,45.06,44.93,45.02,36008.0
2019-08-23 13:30:00,45.01,45.16,45.0,45.16,39560.0,45.01,45.16,45.0,45.16,39560.0
2019-08-23 13:35:00,45.16,45.3,45.15,45.3,39558.0,45.16,45.3,45.15,45.3,39558.0
2019-08-23 13:40:00,45.28,45.28,45.18,45.2,33071.0,45.28,45.28,45.18,45.2,33071.0
2019-08-23 13:45:00,45.19,45.24,45.13,45.2,33811.0,45.19,45.24,45.13,45.2,33811.0
2019-08-23 13:50:00,45.2,45.23,45.14,45.18,28920.0,45.2,45.23,45.14,45.18,28920.0
2019-08-23 13:55:00,45.16,45.21,45.1,45.13,23405.0,45.16,45.21,45.1,45.13,23405.0
2019-08-23 14:00:00,45.15,45.15,45.07,45.07,22136.0,45.15,45.15,45.07,45.07,22136.0
2019-08-23 14:05:00,45.09,45.18,45.07,45.12,24730.0,45.09,45.18,45.07,45.12,24730.0
2019-08-23 14:10:00,45.13,45.14,45.09,45.1,22769.0,45.13,45.14,45.09,45.1,22769.0
2019-08-23 14:15:00,45.1,45.13,45.08,45.1,14995.0,45.1,45.13,45.08,45.1,14995.0
2019-08-23 14:20:00,45.12,45.14,45.09,45.12,10717.0,45.12,45.14,45.09,45.12,10717.0
2019-08-23 14:25:00,45.13,45.14,45.08,45.11,10863.0,45.13,45.14,45.08,45.11,10863.0
2019-08-23 14:30:00,45.12,45.15,45.06,45.07,10012.0,45.12,45.15,45.06,45.07,10012.0
2019-08-23 14:35:00,45.08,45.1,45.05,45.05,11658.0,45.08,45.1,45.05,45.05,11658.0
2019-08-23 14:40:00,45.06,45.06,45.01,45.05,42850.0,45.06,45.06,45.01,45.05,42850.0
2019-08-23 14:45:00,45.06,45.08,44.96,44.96,41162.0,45.06,45.08,44.96,44.96,41162.0
2019-08-23 14:50:00,44.96,44.98,44.93,44.94,15740.0,44.96,44.98,44.93,44.94,15740.0
2019-08-23 14:55:00,44.92,45.03,44.91,45.03,14321.0,44.92,45.03,44.91,45.03,14321.0
2019-08-23 15:00:00,45.02,45.08,44.97,45.07,19904.0,45.02,45.08,44.97,45.07,19904.0
2019-08-23 15:05:00,45.07,45.16,45.05,45.06,21038.0,45.07,45.16,45.05,45.06,21038.0
2019-08-23 15:10:00,45.06,45.09,44.93,44.96,27167.0,45.06,45.09,44.93,44.96,27167.0
2019-08-23 15:15:00,44.95,45.01,44.92,44.97,22123.0,44.95,45.01,44.92,44.97,22123.0
2019-08-23 15:20:00,44.99,45.0,44.93,44.94,33840.0,44.99,45.0,44.93,44.94,33840.0
2019-08-23 15:25:00,44.95,44.95,44.81,44.83,55508.0,44.95,44.95,44.81,44.83,55508.0
2019-08-23 15:30:00,44.83,44.92,44.79,44.83,67299.0,44.83,44.92,44.79,44.83,67299.0
2019-08-23 15:35:00,44.81,44.87,44.81,44.86,39665.0,44.81,44.87,44.81,44.86,39665.0
2019-08-23 15:40:00,44.86,44.89,44.84,44.88,46701.0,44.86,44.89,44.84,44.88,46701.0
2019-08-23 15:45:00,44.88,44.93,44.81,44.81,51948.0,44.88,44.93,44.81,44.81,51948.0
2019-08-23 15:50:00,44.8,44.83,44.54,44.55,142738.0,44.8,44.83,44.54,44.55,142738.0
2019-08-23 15:55:00,44.55,44.78,44.5,44.78,254502.0,44.55,44.78,44.5,44.78,254502.0
2019-08-26 09:30:00,45.1,45.12,44.96,45.03,79364.0,45.1,45.12,44.96,45.03,79364.0
2019-08-26 09:35:00,45.06,45.25,45.05,45.22,21490.0,45.06,45.25,45.05,45.22,21490.0
2019-08-26 09:40:00,45.22,45.23,45.05,45.08,94310.0,45.22,45.23,45.05,45.08,94310.0
2019-08-26 09:45:00,45.05,45.09,44.85,44.85,102243.0,45.05,45.09,44.85,44.85,102243.0
2019-08-26 09:50:00,44.85,45.0,44.84,44.96,24054.0,44.85,45.0,44.84,44.96,24054.0
2019-08-26 09:55:00,44.96,45.02,44.84,45.0,22248.0,44.96,45.02,44.84,45.0,22248.0
2019-08-26 10:00:00,45.01,45.03,44.82,44.87,27883.0,45.01,45.03,44.82,44.87,27883.0
2019-08-26 10:05:00,44.88,44.91,44.75,44.91,65820.0,44.88,44.91,44.75,44.91,65820.0
2019-08-26 10:10:00,44.91,44.96,44.86,44.95,34663.0,44.91,44.96,44.86,44.95,34663.0
2019-08-26 10:15:00,44.93,45.0,44.89,44.97,73928.0,44.93,45.0,44.89,44.97,73928.0
2019-08-26 10:20:00,44.98,45.02,44.84,44.86,66772.0,44.98,45.02,44.84,44.86,66772.0
2019-08-26 10:25:00,44.86,44.96,44.82,44.88,60672.0,44.86,44.96,44.82,44.88,60672.0
2019-08-26 10:30:00,44.9,44.9,44.79,44.8,86937.0,44.9,44.9,44.79,44.8,86937.0
2019-08-26 10:35:00,44.79,44.96,44.73,44.93,54741.0,44.79,44.96,44.73,44.93,54741.0
2019-08-26 10:40:00,44.92,44.97,44.87,44.94,15262.0,44.92,44.97,44.87,44.94,15262.0
2019-08-26 10:45:00,44.95,44.96,44.86,44.9,38514.0,44.95,44.96,44.86,44.9,38514.0
2019-08-26 10:50:00,44.91,44.91,44.85,44.87,67806.0,44.91,44.91,44.85,44.87,67806.0
2019-08-26 10:55:00,44.86,44.9,44.83,44.89,30053.0,44.86,44.9,44.83,44.89,30053.0
2019-08-26 11:00:00,44.89,44.95,44.86,44.88,40863.0,44.89,44.95,44.86,44.88,40863.0
2019-08-26 11:05:00,44.89,44.94,44.84,44.9,98979.0,44.89,44.94,44.84,44.9,98979.0
2019-08-26 11:10:00,44.89,45.01,44.86,44.94,79225.0,44.89,45.01,44.86,44.94,79225.0
2019-08-26 11:15:00,44.95,44.99,44.89,44.93,87036.0,44.95,44.99,44.89,44.93,87036.0
2019-08-26 11:20:00,44.92,45.01,44.91,44.99,60545.0,44.92,45.01,44.91,44.99,60545.0
2019-08-26 11:25:00,45.01,45.02,44.94,44.96,19273.0,45.01,45.02,44.94,44.96,19273.0
2019-08-26 11:30:00,44.97,45.0,44.92,44.97,20619.0,44.97,45.0,44.92,44.97,20619.0
2019-08-26 11:35:00,44.98,45.0,44.95,44.98,18765.0,44.98,45.0,44.95,44.98,18765.0
2019-08-26 11:40:00,44.97,45.02,44.92,44.92,30589.0,44.97,45.02,44.92,44.92,30589.0
2019-08-26 11:45:00,44.93,44.99,44.9,44.9,71086.0,44.93,44.99,44.9,44.9,71086.0
2019-08-26 11:50:00,44.9,44.99,44.89,44.98,46808.0,44.9,44.99,44.89,44.98,46808.0
2019-08-26 11:55:00,44.98,44.99,44.89,44.9,37111.0,44.98,44.99,44.89,44.9,37111.0
2019-08-26 12:00:00,44.9,44.94,44.82,44.94,58846.0,44.9,44.94,44.82,44.94,58846.0
2019-08-26 12:05:00,44.94,45.0,44.94,44.98,22017.0,44.94,45.0,44.94,44.98,22017.0
2019-08-26 12:10:00,44.99,45.01,44.96,44.98,14679.0,44.99,45.01,44.96,44.98,14679.0
2019-08-26 12:15:00,44.98,45.0,44.95,44.99,60656.0,44.98,45.0,44.95,44.99,60656.0
2019-08-26 12:20:00,44.99,45.15,44.99,45.14,28798.0,44.99,45.15,44.99,45.14,28798.0
2019-08-26 12:25:00,45.13,45.22,45.12,45.19,18105.0,45.13,45.22,45.12,45.19,18105.0
2019-08-26 12:30:00,45.19,45.25,45.19,45.25,8639.0,45.19,45.25,45.19,45.25,8639.0
2019-08-26 12:35:00,45.25,45.27,45.22,45.24,9806.0,45.25,45.27,45.22,45.24,9806.0
2019-08-26 12:40:00,45.24,45.29,45.21,45.29,8845.0,45.24,45.29,45.21,45.29,8845.0
2019-08-26 12:45:00,45.29,45.29,45.21,45.21,10876.0,45.29,45.29,45.21,45.21,10876.0
2019-08-26 12:50:00,45.22,45.23,45.15,45.16,14939.0,45.22,45.23,45.15,45.16,14939.0
2019-08-26 12:55:00,45.18,45.19,45.1,45.14,11163.0,45.18,45.19,45.1,45.14,11163.0
2019-08-26 13:00:00,45.15,45.22,45.13,45.18,7025.0,45.15,45.22,45.13,45.18,7025.0
2019-08-26 13:05:00,45.18,45.23,45.18,45.22,26835.0,45.18,45.23,45.18,45.22,26835.0
2019-08-26 13:10:00,45.23,45.24,45.11,45.12,59040.0,45.23,45.24,45.11,45.12,59040.0
2019-08-26 13:15:00,45.12,45.13,45.11,45.13,17342.0,45.12,45.13,45.11,45.13,17342.0
2019-08-26 13:20:00,45.12,45.19,45.11,45.18,36154.0,45.12,45.19,45.11,45.18,36154.0
2019-08-26 13:25:00,45.18,45.24,45.18,45.2,23775.0,45.18,45.24,45.18,45.2,23775.0
2019-08-26 13:30:00,45.21,45.21,45.15,45.17,39882.0,45.21,45.21,45.15,45.17,39882.0
2019-08-26 13:35:00,45.18,45.25,45.17,45.23,49278.0,45.18,45.25,45.17,45.23,49278.0
2019-08-26 13:40:00,45.23,45.24,45.2,45.23,22407.0,45.23,45.24,45.2,45.23,22407.0
2019-08-26 13:45:00,45.23,45.23,45.13,45.18,59604.0,45.23,45.23,45.13,45.18,59604.0
2019-08-26 13:50:00,45.19,45.19,45.07,45.09,16291.0,45.19,45.19,45.07,45.09,16291.0
2019-08-26 13:55:00,45.09,45.14,45.09,45.1,16368.0,45.09,45.14,45.09,45.1,16368.0
2019-08-26 14:00:00,45.1,45.13,45.08,45.1,53656.0,45.1,45.13,45.08,45.1,53656.0
2019-08-26 14:05:00,45.1,45.1,45.04,45.06,25687.0,45.1,45.1,45.04,45.06,25687.0
2019-08-26 14:10:00,45.06,45.07,45.0,45.01,44089.0,45.06,45.07,45.0,45.01,44089.0
2019-08-26 14:15:00,45.0,45.07,45.0,45.02,16282.0,45.0,45.07,45.0,45.02,16282.0
2019-08-26 14:20:00,45.02,45.04,45.0,45.02,12652.0,45.02,45.04,45.0,45.02,12652.0
2019-08-26 14:25:00,45.02,45.06,45.01,45.05,20932.0,45.02,45.06,45.01,45.05,20932.0
2019-08-26 14:30:00,45.05,45.12,45.03,45.1,31903.0,45.05,45.12,45.03,45.1,31903.0
2019-08-26 14:35:00,45.1,45.1,45.06,45.08,14934.0,45.1,45.1,45.06,45.08,14934.0
2019-08-26 14:40:00,45.08,45.15,45.08,45.14,46599.0,45.08,45.15,45.08,45.14,46599.0
2019-08-26 14:45:00,45.14,45.22,45.13,45.16,63300.0,45.14,45.22,45.13,45.16,63300.0
2019-08-26 14:50:00,45.17,45.21,45.08,45.1,34775.0,45.17,45.21,45.08,45.1,34775.0
2019-08-26 14:55:00,45.1,45.14,45.05,45.13,26289.0,45.1,45.14,45.05,45.13,26289.0
2019-08-26 15:00:00,45.14,45.17,45.12,45.13,30072.0,45.14,45.17,45.12,45.13,30072.0
2019-08-26 15:05:00,45.13,45.14,45.07,45.13,45523.0,45.13,45.14,45.07,45.13,45523.0
2019-08-26 15:10:00,45.13,45.26,45.12,45.26,83442.0,45.13,45.26,45.12,45.26,83442.0
2019-08-26 15:15:00,45.26,45.27,45.19,45.24,62462.0,45.26,45.27,45.19,45.24,62462.0
2019-08-26 15:20:00,45.23,45.26,45.2,45.22,22009.0,45.23,45.26,45.2,45.22,22009.0
2019-08-26 15:25:00,45.23,45.23,45.19,45.2,22084.0,45.23,45.23,45.19,45.2,22084.0
2019-08-26 15:30:00,45.2,45.24,45.07,45.07,44529.0,45.2,45.24,45.07,45.07,44529.0
2019-08-26 15:35:00,45.08,45.09,45.0,45.0,35017.0,45.08,45.09,45.0,45.0,35017.0
2019-08-26 15:40:00,45.0,45.17,45.0,45.14,102972.0,45.0,45.17,45.0,45.14,102972.0
2019-08-26 15:45:00,45.15,45.21,45.13,45.19,106675.0,45.15,45.21,45.13,45.19,106675.0
2019-08-26 15:50:00,45.18,45.23,45.17,45.2,196295.0,45.18,45.23,45.17,45.2,196295.0
2019-08-26 15:55:00,45.2,45.3,45.18,45.3,266462.0,45.2,45.3,45.18,45.3,266462.0
2019-08-27 09:30:00,45.3,45.5,45.3,45.34,41422.0,45.3,45.5,45.3,45.34,41422.0
2019-08-27 09:35:00,45.33,45.54,45.25,45.5,39444.0,45.33,45.54,45.25,45.5,39444.0
2019-08-27 09:40:00,45.49,45.66,45.49,45.56,33635.0,45.49,45.66,45.49,45.56,33635.0
2019-08-27 09:45:00,45.58,45.77,45.58,45.71,53898.0,45.58,45.77,45.58,45.71,53898.0
2019-08-27 09:50:00,45.74,45.74,45.6,45.68,70340.0,45.74,45.74,45.6,45.68,70340.0
2019-08-27 09:55:00,45.69,45.77,45.64,45.76,54103.0,45.69,45.77,45.64,45.76,54103.0
2019-08-27 10:00:00,45.76,45.8,45.7,45.73,30136.0,45.76,45.8,45.7,45.73,30136.0
2019-08-27 10:05:00,45.73,45.79,45.69,45.75,19514.0,45.73,45.79,45.69,45.75,19514.0
2019-08-27 10:10:00,45.75,45.76,45.57,45.68,30942.0,45.75,45.76,45.57,45.68,30942.0
2019-08-27 10:15:00,45.71,45.76,45.7,45.73,30350.0,45.71,45.76,45.7,45.73,30350.0
2019-08-27 10:20:00,45.73,45.79,45.73,45.76,53735.0,45.73,45.79,45.73,45.76,53735.0
2019-08-27 10:25:00,45.75,45.79,45.73,45.76,21614.0,45.75,45.79,45.73,45.76,21614.0
2019-08-27 10:30:00,45.76,45.8,45.71,45.79,31614.0,45.76,45.8,45.71,45.79,31614.0
2019-08-27 10:35:00,45.79,45.82,45.78,45.8,27051.0,45.79,45.82,45.78,45.8,27051.0
2019-08-27 10:40:00,45.8,45.81,45.73,45.8,58578.0,45.8,45.81,45.73,45.8,58578.0
2019-08-27 10:45:00,45.81,45.81,45.71,45.78,30436.0,45.81,45.81,45.71,45.78,30436.0
2019-08-27 10:50:00,45.78,45.85,45.75,45.85,24328.0,45.78,45.85,45.75,45.85,24328.0
2019-08-27 10:55:00,45.83,45.86,45.8,45.8,29428.0,45.83,45.86,45.8,45.8,29428.0
2019-08-27 11:00:00,45.81,45.81,45.63,45.69,34632.0,45.81,45.81,45.63,45.69,34632.0
2019-08-27 11:05:00,45.7,45.71,45.55,45.55,38362.0,45.7,45.71,45.55,45.55,38362.0
2019-08-27 11:10:00,45.55,45.55,45.37,45.39,32470.0,45.55,45.55,45.37,45.39,32470.0
2019-08-27 11:15:00,45.39,45.4,45.28,45.33,29298.0,45.39,45.4,45.28,45.33,29298.0
2019-08-27 11:20:00,45.33,45.4,45.27,45.4,36340.0,45.33,45.4,45.27,45.4,36340.0
2019-08-27 11:25:00,45.41,45.46,45.33,45.33,50765.0,45.41,45.46,45.33,45.33,50765.0
2019-08-27 11:30:00,45.34,45.45,45.25,45.42,45575.0,45.34,45.45,45.25,45.42,45575.0
2019-08-27 11:35:00,45.42,45.48,45.4,45.45,16296.0,45.42,45.48,45.4,45.45,16296.0
2019-08-27 11:40:00,45.44,45.48,45.38,45.39,34028.0,45.44,45.48,45.38,45.39,34028.0
2019-08-27 11:45:00,45.39,45.42,45.31,45.33,39397.0,45.39,45.42,45.31,45.33,39397.0
2019-08-27 11:50:00,45.32,45.35,45.2,45.22,20692.0,45.32,45.35,45.2,45.22,20692.0
2019-08-27 11:55:00,45.22,45.23,45.15,45.22,19826.0,45.22,45.23,45.15,45.22,19826.0
2019-08-27 12:00:00,45.21,45.26,45.15,45.16,35149.0,45.21,45.26,45.15,45.16,35149.0
2019-08-27 12:05:00,45.18,45.22,45.15,45.19,58351.0,45.18,45.22,45.15,45.19,58351.0
2019-08-27 12:10:00,45.18,45.19,45.12,45.15,60320.0,45.18,45.19,45.12,45.15,60320.0
2019-08-27 12:15:00,45.15,45.19,45.04,45.09,101572.0,45.15,45.19,45.04,45.09,101572.0
2019-08-27 12:20:00,45.08,45.15,44.93,44.94,97349.0,45.08,45.15,44.93,44.94,97349.0
2019-08-27 12:25:00,44.94,45.08,44.94,45.06,82839.0,44.94,45.08,44.94,45.06,82839.0
2019-08-27 12:30:00,45.06,45.06,44.84,44.84,97260.0,45.06,45.06,44.84,44.84,97260.0
2019-08-27 12:35:00,44.84,44.85,44.69,44.69,24974.0,44.84,44.85,44.69,44.69,24974.0
2019-08-27 12:40:00,44.7,44.75,44.67,44.7,67703.0,44.7,44.75,44.67,44.7,67703.0
2019-08-27 12:45:00,44.71,44.8,44.64,44.66,59066.0,44.71,44.8,44.64,44.66,59066.0
2019-08-27 12:50:00,44.67,44.67,44.53,44.57,22938.0,44.67,44.67,44.53,44.57,22938.0
2019-08-27 12:55:00,44.57,44.65,44.54,44.63,116789.0,44.57,44.65,44.54,44.63,116789.0
2019-08-27 13:00:00,44.64,44.77,44.61,44.75,34033.0,44.64,44.77,44.61,44.75,34033.0
2019-08-27 13:05:00,44.74,44.8,44.7,44.77,20509.0,44.74,44.8,44.7,44.77,20509.0
2019-08-27 13:10:00,44.76,44.76,44.66,44.66,15388.0,44.76,44.76,44.66,44.66,15388.0
2019-08-27 13:15:00,44.65,44.65,44.52,44.57,20817.0,44.65,44.65,44.52,44.57,20817.0
2019-08-27 13:20:00,44.58,44.67,44.57,44.62,27828.0,44.58,44.67,44.57,44.62,27828.0
2019-08-27 13:25:00,44.61,44.74,44.61,44.73,28273.0,44.61,44.74,44.61,44.73,28273.0
2019-08-27 13:30:00,44.73,44.94,44.69,44.91,47944.0,44.73,44.94,44.69,44.91,47944.0
2019-08-27 13:35:00,44.87,45.04,44.85,44.99,34498.0,44.87,45.04,44.85,44.99,34498.0
2019-08-27 13:40:00,45.0,45.03,44.97,44.97,18246.0,45.0,45.03,44.97,44.97,18246.0
2019-08-27 13:45:00,44.96,44.97,44.88,44.88,15654.0,44.96,44.97,44.88,44.88,15654.0
2019-08-27 13:50:00,44.89,44.91,44.83,44.85,25145.0,44.89,44.91,44.83,44.85,25145.0
2019-08-27 13:55:00,44.85,44.92,44.81,44.9,53002.0,44.85,44.92,44.81,44.9,53002.0
2019-08-27 14:00:00,44.9,44.92,44.88,44.9,25452.0,44.9,44.92,44.88,44.9,25452.0
2019-08-27 14:05:00,44.89,44.92,44.85,44.86,32391.0,44.89,44.92,44.85,44.86,32391.0
2019-08-27 14:10:00,44.87,44.91,44.84,44.88,108889.0,44.87,44.91,44.84,44.88,108889.0
2019-08-27 14:15:00,44.88,45.02,44.88,45.0,41718.0,44.88,45.02,44.88,45.0,41718.0
2019-08-27 14:20:00,45.01,45.17,45.0,45.15,296341.0,45.01,45.17,45.0,45.15,296341.0
2019-08-27 14:25:00,45.15,45.15,45.02,45.03,88840.0,45.15,45.15,45.02,45.03,88840.0
2019-08-27 14:30:00,45.02,45.08,45.01,45.06,49319.0,45.02,45.08,45.01,45.06,49319.0
2019-08-27 14:35:00,45.06,45.08,45.02,45.06,42929.0,45.06,45.08,45.02,45.06,42929.0
2019-08-27 14:40:00,45.07,45.08,45.04,45.07,28458.0,45.07,45.08,45.04,45.07,28458.0
2019-08-27 14:45:00,45.07,45.12,45.06,45.09,55124.0,45.07,45.12,45.06,45.09,55124.0
2019-08-27 14:50:00,45.08,45.12,45.01,45.07,75494.0,45.08,45.12,45.01,45.07,75494.0
2019-08-27 14:55:00,45.07,45.07,45.03,45.04,44668.0,45.07,45.07,45.03,45.04,44668.0
2019-08-27 15:00:00,45.05,45.19,45.04,45.16,52472.0,45.05,45.19,45.04,45.16,52472.0
2019-08-27 15:05:00,45.17,45.17,45.05,45.06,38290.0,45.17,45.17,45.05,45.06,38290.0
2019-08-27 15:10:00,45.07,45.07,45.0,45.06,448330.0,45.07,45.07,45.0,45.06,448330.0
2019-08-27 15:15:00,45.06,45.09,45.03,45.03,49141.0,45.06,45.09,45.03,45.03,49141.0
2019-08-27 15:20:00,45.01,45.09,45.0,45.08,165867.0,45.01,45.09,45.0,45.08,165867.0
2019-08-27 15:25:00,45.08,45.11,45.05,45.11,94934.0,45.08,45.11,45.05,45.11,94934.0
2019-08-27 15:30:00,45.11,45.14,45.02,45.04,94388.0,45.11,45.14,45.02,45.04,94388.0
2019-08-27 15:35:00,45.03,45.08,44.99,45.05,298497.0,45.03,45.08,44.99,45.05,298497.0
2019-08-27 15:40:00,45.06,45.14,45.06,45.09,299693.0,45.06,45.14,45.06,45.09,299693.0
2019-08-27 15:45:00,45.09,45.15,45.06,45.14,519666.0,45.09,45.15,45.06,45.14,519666.0
2019-08-27 15:50:00,45.13,45.13,44.92,44.97,395307.0,45.13,45.13,44.92,44.97,395307.0
2019-08-27 15:55:00,44.97,45.13,44.95,45.03,631245.0,44.97,45.13,44.95,45.03,631245.0
2019-08-28 09:30:00,44.8,44.85,44.58,44.85,59023.0,44.8,44.85,44.58,44.85,59023.0
2019-08-28 09:35:00,44.84,45.21,44.83,45.03,86099.0,44.84,45.21,44.83,45.03,86099.0
2019-08-28 09:40:00,45.04,45.04,44.79,44.87,221144.0,45.04,45.04,44.79,44.87,221144.0
2019-08-28 09:45:00,44.86,45.04,44.79,45.0,24162.0,44.86,45.04,44.79,45.0,24162.0
2019-08-28 09:50:00,45.01,45.05,44.95,45.02,47870.0,45.01,45.05,44.95,45.02,47870.0
2019-08-28 09:55:00,45.01,45.1,44.99,45.09,77414.0,45.01,45.1,44.99,45.09,77414.0
2019-08-28 10:00:00,45.09,45.29,45.03,45.1,72731.0,45.09,45.29,45.03,45.1,72731.0
2019-08-28 10:05:00,45.11,45.25,45.08,45.25,38962.0,45.11,45.25,45.08,45.25,38962.0
2019-08-28 10:10:00,45.25,45.33,45.13,45.15,80367.0,45.25,45.33,45.13,45.15,80367.0
2019-08-28 10:15:00,45.15,45.19,45.09,45.19,58502.0,45.15,45.19,45.09,45.19,58502.0
2019-08-28 10:20:00,45.18,45.2,45.11,45.14,31640.0,45.18,45.2,45.11,45.14,31640.0
2019-08-28 10:25:00,45.15,45.3,45.13,45.3,57565.0,45.15,45.3,45.13,45.3,57565.0
2019-08-28 10:30:00,45.3,45.35,45.22,45.25,69705.0,45.3,45.35,45.22,45.25,69705.0
2019-08-28 10:35:00,45.25,45.42,45.25,45.39,43183.0,45.25,45.42,45.25,45.39,43183.0
2019-08-28 10:40:00,45.39,45.44,45.27,45.39,41618.0,45.39,45.44,45.27,45.39,41618.0
2019-08-28 10:45:00,45.39,45.52,45.37,45.46,34428.0,45.39,45.52,45.37,45.46,34428.0
2019-08-28 10:50:00,45.45,45.5,45.42,45.47,63958.0,45.45,45.5,45.42,45.47,63958.0
2019-08-28 10:55:00,45.47,45.49,45.44,45.48,26564.0,45.47,45.49,45.44,45.48,26564.0
2019-08-28 11:00:00,45.48,45.51,45.41,45.48,35587.0,45.48,45.51,45.41,45.48,35587.0
2019-08-28 11:05:00,45.48,45.55,45.47,45.5,21339.0,45.48,45.55,45.47,45.5,21339.0
2019-08-28 11:10:00,45.51,45.55,45.48,45.51,13970.0,45.51,45.55,45.48,45.51,13970.0
2019-08-28 11:15:00,45.52,45.58,45.49,45.54,19705.0,45.52,45.58,45.49,45.54,19705.0
2019-08-28 11:20:00,45.54,45.75,45.53,45.65,37943.0,45.54,45.75,45.53,45.65,37943.0
2019-08-28 11:25:00,45.63,45.72,45.6,45.67,26586.0,45.63,45.72,45.6,45.67,26586.0
2019-08-28 11:30:00,45.67,45.72,45.61,45.69,11642.0,45.67,45.72,45.61,45.69,11642.0
2019-08-28 11:35:00,45.67,45.7,45.61,45.68,8968.0,45.67,45.7,45.61,45.68,8968.0
2019-08-28 11:40:00,45.68,45.72,45.64,45.67,10811.0,45.68,45.72,45.64,45.67,10811.0
2019-08-28 11:45:00,45.67,45.72,45.65,45.68,8871.0,45.67,45.72,45.65,45.68,8871.0
2019-08-28 11:50:00,45.69,45.73,45.67,45.72,10358.0,45.69,45.73,45.67,45.72,10358.0
2019-08-28 11:55:00,45.71,45.71,45.61,45.64,14918.0,45.71,45.71,45.61,45.64,14918.0
2019-08-28 12:00:00,45.64,45.66,45.58,45.6,10824.0,45.64,45.66,45.58,45.6,10824.0
2019-08-28 12:05:00,45.59,45.64,45.57,45.59,12498.0,45.59,45.64,45.57,45.59,12498.0
2019-08-28 12:10:00,45.57,45.66,45.55,45.62,28865.0,45.57,45.66,45.55,45.62,28865.0
2019-08-28 12:15:00,45.63,45.66,45.62,45.65,18322.0,45.63,45.66,45.62,45.65,18322.0
2019-08-28 12:20:00,45.65,45.65,45.57,45.58,19216.0,45.65,45.65,45.57,45.58,19216.0
2019-08-28 12:25:00,45.58,45.62,45.55,45.58,41957.0,45.58,45.62,45.55,45.58,41957.0
2019-08-28 12:30:00,45.59,45.66,45.58,45.64,34307.0,45.59,45.66,45.58,45.64,34307.0
2019-08-28 12:35:00,45.65,45.65,45.6,45.64,78314.0,45.65,45.65,45.6,45.64,78314.0
2019-08-28 12:40:00,45.63,45.63,45.52,45.57,16118.0,45.63,45.63,45.52,45.57,16118.0
2019-08-28 12:45:00,45.57,45.62,45.56,45.6,12011.0,45.57,45.62,45.56,45.6,12011.0
2019-08-28 12:50:00,45.6,45.64,45.6,45.64,10025.0,45.6,45.64,45.6,45.64,10025.0
2019-08-28 12:55:00,45.64,45.7,45.63,45.64,24798.0,45.64,45.7,45.63,45.64,24798.0
2019-08-28 13:00:00,45.64,45.65,45.56,45.56,16150.0,45.64,45.65,45.56,45.56,16150.0
2019-08-28 13:05:00,45.55,45.56,45.51,45.52,6333.0,45.55,45.56,45.51,45.52,6333.0
2019-08-28 13:10:00,45.52,45.52,45.46,45.51,18867.0,45.52,45.52,45.46,45.51,18867.0
2019-08-28 13:15:00,45.5,45.61,45.49,45.57,28371.0,45.5,45.61,45.49,45.57,28371.0
2019-08-28 13:20:00,45.56,45.62,45.55,45.56,13812.0,45.56,45.62,45.55,45.56,13812.0
2019-08-28 13:25:00,45.57,45.61,45.56,45.58,26230.0,45.57,45.61,45.56,45.58,26230.0
2019-08-28 13:30:00,45.59,45.64,45.57,45.62,15166.0,45.59,45.64,45.57,45.62,15166.0
2019-08-28 13:35:00,45.62,45.66,45.61,45.63,17466.0,45.62,45.66,45.61,45.63,17466.0
2019-08-28 13:40:00,45.63,45.64,45.6,45.62,47105.0,45.63,45.64,45.6,45.62,47105.0
2019-08-28 13:45:00,45.61,45.63,45.58,45.61,17048.0,45.61,45.63,45.58,45.61,17048.0
2019-08-28 13:50:00,45.6,45.61,45.53,45.54,16456.0,45.6,45.61,45.53,45.54,16456.0
2019-08-28 13:55:00,45.53,45.55,45.48,45.5,22210.0,45.53,45.55,45.48,45.5,22210.0
2019-08-28 14:00:00,45.49,45.55,45.47,45.47,14050.0,45.49,45.55,45.47,45.47,14050.0
2019-08-28 14:05:00,45.47,45.54,45.44,45.53,8363.0,45.47,45.54,45.44,45.53,8363.0
2019-08-28 14:10:00,45.52,45.53,45.48,45.5,15677.0,45.52,45.53,45.48,45.5,15677.0
2019-08-28 14:15:00,45.5,45.58,45.48,45.57,15022.0,45.5,45.58,45.48,45.57,15022.0
2019-08-28 14:20:00,45.58,45.66,45.57,45.66,41287.0,45.58,45.66,45.57,45.66,41287.0
2019-08-28 14:25:00,45.66,45.67,45.62,45.66,23184.0,45.66,45.67,45.62,45.66,23184.0
2019-08-28 14:30:00,45.66,45.68,45.63,45.68,11386.0,45.66,45.68,45.63,45.68,11386.0
2019-08-28 14:35:00,45.68,45.69,45.64,45.66,12975.0,45.68,45.69,45.64,45.66,12975.0
2019-08-28 14:40:00,45.66,45.67,45.62,45.65,25561.0,45.66,45.67,45.62,45.65,25561.0
2019-08-28 14:45:00,45.66,45.71,45.66,45.7,14709.0,45.66,45.71,45.66,45.7,14709.0
2019-08-28 14:50:00,45.69,45.7,45.64,45.65,16942.0,45.69,45.7,45.64,45.65,16942.0
2019-08-28 14:55:00,45.65,45.65,45.58,45.59,33799.0,45.65,45.65,45.58,45.59,33799.0
2019-08-28 15:00:00,45.59,45.6,45.54,45.58,28058.0,45.59,45.6,45.54,45.58,28058.0
2019-08-28 15:05:00,45.58,45.58,45.5,45.55,177508.0,45.58,45.58,45.5,45.55,177508.0
2019-08-28 15:10:00,45.54,45.56,45.43,45.49,85468.0,45.54,45.56,45.43,45.49,85468.0
2019-08-28 15:15:00,45.5,45.54,45.46,45.54,53127.0,45.5,45.54,45.46,45.54,53127.0
2019-08-28 15:20:00,45.53,45.53,45.4,45.4,22675.0,45.53,45.53,45.4,45.4,22675.0
2019-08-28 15:25:00,45.39,45.41,45.36,45.39,21465.0,45.39,45.41,45.36,45.39,21465.0
2019-08-28 15:30:00,45.39,45.4,45.33,45.34,32588.0,45.39,45.4,45.33,45.34,32588.0
2019-08-28 15:35:00,45.33,45.35,45.23,45.24,45282.0,45.33,45.35,45.23,45.24,45282.0
2019-08-28 15:40:00,45.25,45.31,45.21,45.3,108436.0,45.25,45.31,45.21,45.3,108436.0
2019-08-28 15:45:00,45.3,45.36,45.3,45.3,51768.0,45.3,45.36,45.3,45.3,51768.0
2019-08-28 15:50:00,45.31,45.33,45.3,45.32,120897.0,45.31,45.33,45.3,45.32,120897.0
2019-08-28 15:55:00,45.32,45.5,45.3,45.36,338724.0,45.32,45.5,45.3,45.36,338724.0
2019-08-29 09:30:00,45.78,45.89,45.68,45.74,46068.0,45.78,45.89,45.68,45.74,46068.0
2019-08-29 09:35:00,45.75,45.85,45.51,45.83,108412.0,45.75,45.85,45.51,45.83,108412.0
2019-08-29 09:40:00,45.86,45.99,45.81,45.91,36910.0,45.86,45.99,45.81,45.91,36910.0
2019-08-29 09:45:00,45.93,46.02,45.91,46.0,24115.0,45.93,46.02,45.91,46.0,24115.0
2019-08-29 09:50:00,46.02,46.2,45.97,46.16,37123.0,46.02,46.2,45.97,46.16,37123.0
2019-08-29 09:55:00,46.18,46.2,45.98,46.05,15358.0,46.18,46.2,45.98,46.05,15358.0
2019-08-29 10:00:00,46.02,46.14,45.98,46.07,20959.0,46.02,46.14,45.98,46.07,20959.0
2019-08-29 10:05:00,46.08,46.13,46.05,46.11,22845.0,46.08,46.13,46.05,46.11,22845.0
2019-08-29 10:10:00,46.11,46.17,45.95,46.02,43263.0,46.11,46.17,45.95,46.02,43263.0
2019-08-29 10:15:00,46.02,46.14,46.02,46.08,13340.0,46.02,46.14,46.02,46.08,13340.0
2019-08-29 10:20:00,46.1,46.16,46.06,46.15,40938.0,46.1,46.16,46.06,46.15,40938.0
2019-08-29 10:25:00,46.15,46.15,46.02,46.03,17206.0,46.15,46.15,46.02,46.03,17206.0
2019-08-29 10:30:00,46.03,46.05,45.92,45.92,22121.0,46.03,46.05,45.92,45.92,22121.0
2019-08-29 10:35:00,45.92,45.92,45.78,45.87,88650.0,45.92,45.92,45.78,45.87,88650.0
2019-08-29 10:40:00,45.87,46.07,45.87,46.05,87464.0,45.87,46.07,45.87,46.05,87464.0
2019-08-29 10:45:00,46.04,46.1,46.0,46.03,20062.0,46.04,46.1,46.0,46.03,20062.0
2019-08-29 10:50:00,46.02,46.06,45.95,46.04,16639.0,46.02,46.06,45.95,46.04,16639.0
2019-08-29 10:55:00,46.05,46.07,45.99,46.01,36182.0,46.05,46.07,45.99,46.01,36182.0
2019-08-29 11:00:00,46.02,46.03,45.9,45.9,26417.0,46.02,46.03,45.9,45.9,26417.0
2019-08-29 11:05:00,45.91,45.97,45.87,45.89,39660.0,45.91,45.97,45.87,45.89,39660.0
2019-08-29 11:10:00,45.89,45.9,45.87,45.9,23247.0,45.89,45.9,45.87,45.9,23247.0
2019-08-29 11:15:00,45.91,46.02,45.89,45.95,56631.0,45.91,46.02,45.89,45.95,56631.0
2019-08-29 11:20:00,45.94,46.0,45.92,45.99,23016.0,45.94,46.0,45.92,45.99,23016.0
2019-08-29 11:25:00,45.99,46.05,45.98,46.0,31418.0,45.99,46.05,45.98,46.0,31418.0
2019-08-29 11:30:00,46.01,46.04,46.0,46.02,12838.0,46.01,46.04,46.0,46.02,12838.0
2019-08-29 11:35:00,46.0,46.04,45.98,45.99,24520.0,46.0,46.04,45.98,45.99,24520.0
2019-08-29 11:40:00,46.0,46.04,45.97,46.0,30170.0,46.0,46.04,45.97,46.0,30170.0
2019-08-29 11:45:00,46.01,46.05,45.97,46.0,20407.0,46.01,46.05,45.97,46.0,20407.0
2019-08-29 11:50:00,46.0,46.01,45.93,46.0,15662.0,46.0,46.01,45.93,46.0,15662.0
2019-08-29 11:55:00,46.01,46.02,45.98,45.98,23684.0,46.01,46.02,45.98,45.98,23684.0
2019-08-29 12:00:00,45.99,46.04,45.97,46.0,20080.0,45.99,46.04,45.97,46.0,20080.0
2019-08-29 12:05:00,46.0,46.03,46.0,46.01,16134.0,46.0,46.03,46.0,46.01,16134.0
2019-08-29 12:10:00,46.01,46.03,46.0,46.0,17801.0,46.01,46.03,46.0,46.0,17801.0
2019-08-29 12:15:00,46.01,46.03,45.98,46.03,44834.0,46.01,46.03,45.98,46.03,44834.0
2019-08-29 12:20:00,46.03,46.07,45.99,46.01,26531.0,46.03,46.07,45.99,46.01,26531.0
2019-08-29 12:25:00,46.02,46.03,45.99,46.02,26780.0,46.02,46.03,45.99,46.02,26780.0
2019-08-29 12:30:00,46.02,46.06,46.01,46.04,8240.0,46.02,46.06,46.01,46.04,8240.0
2019-08-29 12:35:00,46.03,46.09,46.01,46.05,19967.0,46.03,46.09,46.01,46.05,19967.0
2019-08-29 12:40:00,46.05,46.05,46.0,46.01,17339.0,46.05,46.05,46.0,46.01,17339.0
2019-08-29 12:45:00,46.01,46.05,46.01,46.05,8673.0,46.01,46.05,46.01,46.05,8673.0
2019-08-29 12:50:00,46.04,46.07,46.02,46.07,11530.0,46.04,46.07,46.02,46.07,11530.0
2019-08-29 12:55:00,46.07,46.07,46.01,46.01,9537.0,46.07,46.07,46.01,46.01,9537.0
2019-08-29 13:00:00,46.02,46.03,45.98,45.98,13529.0,46.02,46.03,45.98,45.98,13529.0
2019-08-29 13:05:00,45.97,46.02,45.97,46.01,70540.0,45.97,46.02,45.97,46.01,70540.0
2019-08-29 13:10:00,46.0,46.0,45.97,46.0,12850.0,46.0,46.0,45.97,46.0,12850.0
2019-08-29 13:15:00,45.99,46.05,45.98,46.05,18546.0,45.99,46.05,45.98,46.05,18546.0
2019-08-29 13:20:00,46.04,46.05,45.96,46.01,31584.0,46.04,46.05,45.96,46.01,31584.0
2019-08-29 13:25:00,46.0,46.02,45.98,45.99,16858.0,46.0,46.02,45.98,45.99,16858.0
2019-08-29 13:30:00,45.99,46.02,45.98,46.01,12768.0,45.99,46.02,45.98,46.01,12768.0
2019-08-29 13:35:00,46.01,46.02,45.97,46.02,22018.0,46.01,46.02,45.97,46.02,22018.0
2019-08-29 13:40:00,46.02,46.11,45.97,46.01,59727.0,46.02,46.11,45.97,46.01,59727.0
2019-08-29 13:45:00,46.02,46.08,46.0,46.07,10337.0,46.02,46.08,46.0,46.07,10337.0
2019-08-29 13:50:00,46.06,46.07,46.0,46.04,17563.0,46.06,46.07,46.0,46.04,17563.0
2019-08-29 13:55:00,46.03,46.04,45.99,46.04,20903.0,46.03,46.04,45.99,46.04,20903.0
2019-08-29 14:00:00,46.04,46.05,46.02,46.04,15789.0,46.04,46.05,46.02,46.04,15789.0
2019-08-29 14:05:00,46.04,46.08,46.01,46.05,19373.0,46.04,46.08,46.01,46.05,19373.0
2019-08-29 14:10:00,46.05,46.07,46.01,46.05,10449.0,46.05,46.07,46.01,46.05,10449.0
2019-08-29 14:15:00,46.06,46.06,46.0,46.01,21837.0,46.06,46.06,46.0,46.01,21837.0
2019-08-29 14:20:00,46.01,46.08,45.99,46.06,17128.0,46.01,46.08,45.99,46.06,17128.0
2019-08-29 14:25:00,46.07,46.13,46.06,46.09,76591.0,46.07,46.13,46.06,46.09,76591.0
2019-08-29 14:30:00,46.1,46.19,46.1,46.18,12680.0,46.1,46.19,46.1,46.18,12680.0
2019-08-29 14:35:00,46.19,46.19,46.15,46.16,12564.0,46.19,46.19,46.15,46.16,12564.0
2019-08-29 14:40:00,46.16,46.18,46.13,46.16,13345.0,46.16,46.18,46.13,46.16,13345.0
2019-08-29 14:45:00,46.16,46.17,46.1,46.11,23928.0,46.16,46.17,46.1,46.11,23928.0
2019-08-29 14:50:00,46.11,46.15,46.07,46.14,35374.0,46.11,46.15,46.07,46.14,35374.0
2019-08-29 14:55:00,46.13,46.15,46.11,46.13,24132.0,46.13,46.15,46.11,46.13,24132.0
2019-08-29 15:00:00,46.13,46.14,46.07,46.09,23037.0,46.13,46.14,46.07,46.09,23037.0
2019-08-29 15:05:00,46.09,46.13,46.09,46.12,20230.0,46.09,46.13,46.09,46.12,20230.0
2019-08-29 15:10:00,46.13,46.27,46.12,46.24,246358.0,46.13,46.27,46.12,46.24,246358.0
2019-08-29 15:15:00,46.23,46.36,46.18,46.19,56393.0,46.23,46.36,46.18,46.19,56393.0
2019-08-29 15:20:00,46.2,46.25,46.18,46.25,23945.0,46.2,46.25,46.18,46.25,23945.0
2019-08-29 15:25:00,46.24,46.27,46.19,46.23,25439.0,46.24,46.27,46.19,46.23,25439.0
2019-08-29 15:30:00,46.23,46.28,46.23,46.26,33257.0,46.23,46.28,46.23,46.26,33257.0
2019-08-29 15:35:00,46.25,46.3,46.17,46.19,112716.0,46.25,46.3,46.17,46.19,112716.0
2019-08-29 15:40:00,46.19,46.26,46.18,46.21,59928.0,46.19,46.26,46.18,46.21,59928.0
2019-08-29 15:45:00,46.21,46.34,46.18,46.29,87376.0,46.21,46.34,46.18,46.29,87376.0
2019-08-29 15:50:00,46.29,46.32,46.24,46.25,166369.0,46.29,46.32,46.24,46.25,166369.0
2019-08-29 15:55:00,46.25,46.36,46.23,46.31,265412.0,46.25,46.36,46.23,46.31,265412.0
2019-08-30 09:30:00,46.74,47.0,46.65,46.73,66148.0,46.74,47.0,46.65,46.73,66148.0
2019-08-30 09:35:00,46.73,46.9,46.59,46.71,54180.0,46.73,46.9,46.59,46.71,54180.0
2019-08-30 09:40:00,46.71,46.85,46.71,46.74,29327.0,46.71,46.85,46.71,46.74,29327.0
2019-08-30 09:45:00,46.75,46.86,46.67,46.83,21905.0,46.75,46.86,46.67,46.83,21905.0
2019-08-30 09:50:00,46.82,47.01,46.76,46.95,37405.0,46.82,47.01,46.76,46.95,37405.0
2019-08-30 09:55:00,46.97,47.01,46.83,46.9,10603.0,46.97,47.01,46.83,46.9,10603.0
2019-08-30 10:00:00,46.88,46.98,46.85,46.98,12439.0,46.88,46.98,46.85,46.98,12439.0
2019-08-30 10:05:00,46.98,46.99,46.83,46.92,13453.0,46.98,46.99,46.83,46.92,13453.0
2019-08-30 10:10:00,46.91,46.97,46.79,46.8,26622.0,46.91,46.97,46.79,46.8,26622.0
2019-08-30 10:15:00,46.79,46.86,46.75,46.86,25142.0,46.79,46.86,46.75,46.86,25142.0
2019-08-30 10:20:00,46.86,46.86,46.61,46.67,20389.0,46.86,46.86,46.61,46.67,20389.0
2019-08-30 10:25:00,46.68,46.69,46.61,46.67,20597.0,46.68,46.69,46.61,46.67,20597.0
2019-08-30 10:30:00,46.66,46.7,46.63,46.69,15036.0,46.66,46.7,46.63,46.69,15036.0
2019-08-30 10:35:00,46.68,46.69,46.61,46.61,15391.0,46.68,46.69,46.61,46.61,15391.0
2019-08-30 10:40:00,46.6,46.62,46.51,46.58,17230.0,46.6,46.62,46.51,46.58,17230.0
2019-08-30 10:45:00,46.59,46.61,46.55,46.58,16668.0,46.59,46.61,46.55,46.58,16668.0
2019-08-30 10:50:00,46.59,46.59,46.46,46.52,10591.0,46.59,46.59,46.46,46.52,10591.0
2019-08-30 10:55:00,46.53,46.53,46.38,46.38,14552.0,46.53,46.53,46.38,46.38,14552.0
2019-08-30 11:00:00,46.41,46.42,46.32,46.33,31759.0,46.41,46.42,46.32,46.33,31759.0
2019-08-30 11:05:00,46.33,46.46,46.25,46.46,31997.0,46.33,46.46,46.25,46.46,31997.0
2019-08-30 11:10:00,46.45,46.46,46.3,46.39,22734.0,46.45,46.46,46.3,46.39,22734.0
2019-08-30 11:15:00,46.37,46.45,46.31,46.35,21814.0,46.37,46.45,46.31,46.35,21814.0
2019-08-30 11:20:00,46.33,46.37,46.31,46.32,12466.0,46.33,46.37,46.31,46.32,12466.0
2019-08-30 11:25:00,46.33,46.33,46.24,46.24,34185.0,46.33,46.33,46.24,46.24,34185.0
2019-08-30 11:30:00,46.26,46.45,46.26,46.45,18184.0,46.26,46.45,46.26,46.45,18184.0
2019-08-30 11:35:00,46.44,46.45,46.38,46.41,7600.0,46.44,46.45,46.38,46.41,7600.0
2019-08-30 11:40:00,46.41,46.49,46.4,46.48,12909.0,46.41,46.49,46.4,46.48,12909.0
2019-08-30 11:45:00,46.48,46.58,46.47,46.58,24223.0,46.48,46.58,46.47,46.58,24223.0
2019-08-30 11:50:00,46.58,46.61,46.55,46.61,55329.0,46.58,46.61,46.55,46.61,55329.0
2019-08-30 11:55:00,46.61,46.62,46.55,46.6,26374.0,46.61,46.62,46.55,46.6,26374.0
2019-08-30 12:00:00,46.62,46.64,46.59,46.62,17479.0,46.62,46.64,46.59,46.62,17479.0
2019-08-30 12:05:00,46.62,46.71,46.6,46.62,50570.0,46.62,46.71,46.6,46.62,50570.0
2019-08-30 12:10:00,46.62,46.68,46.6,46.65,15136.0,46.62,46.68,46.6,46.65,15136.0
2019-08-30 12:15:00,46.64,46.71,46.63,46.71,14036.0,46.64,46.71,46.63,46.71,14036.0
2019-08-30 12:20:00,46.71,46.73,46.68,46.72,14632.0,46.71,46.73,46.68,46.72,14632.0
2019-08-30 12:25:00,46.72,46.74,46.69,46.69,9327.0,46.72,46.74,46.69,46.69,9327.0
2019-08-30 12:30:00,46.69,46.7,46.62,46.66,12134.0,46.69,46.7,46.62,46.66,12134.0
2019-08-30 12:35:00,46.67,46.68,46.65,46.66,7770.0,46.67,46.68,46.65,46.66,7770.0
2019-08-30 12:40:00,46.66,46.71,46.66,46.7,9295.0,46.66,46.71,46.66,46.7,9295.0
2019-08-30 12:45:00,46.7,46.72,46.68,46.69,10554.0,46.7,46.72,46.68,46.69,10554.0
2019-08-30 12:50:00,46.69,46.71,46.66,46.7,15289.0,46.69,46.71,46.66,46.7,15289.0
2019-08-30 12:55:00,46.7,46.75,46.69,46.71,15366.0,46.7,46.75,46.69,46.71,15366.0
2019-08-30 13:00:00,46.71,46.72,46.66,46.66,14407.0,46.71,46.72,46.66,46.66,14407.0
2019-08-30 13:05:00,46.65,46.67,46.59,46.67,12501.0,46.65,46.67,46.59,46.67,12501.0
2019-08-30 13:10:00,46.67,46.7,46.66,46.69,19991.0,46.67,46.7,46.66,46.69,19991.0
2019-08-30 13:15:00,46.68,46.71,46.66,46.68,16532.0,46.68,46.71,46.66,46.68,16532.0
2019-08-30 13:20:00,46.68,46.72,46.66,46.69,21319.0,46.68,46.72,46.66,46.69,21319.0
2019-08-30 13:25:00,46.68,46.72,46.66,46.68,24801.0,46.68,46.72,46.66,46.68,24801.0
2019-08-30 13:30:00,46.67,46.68,46.63,46.67,13570.0,46.67,46.68,46.63,46.67,13570.0
2019-08-30 13:35:00,46.68,46.68,46.63,46.65,11589.0,46.68,46.68,46.63,46.65,11589.0
2019-08-30 13:40:00,46.64,46.66,46.62,46.62,22504.0,46.64,46.66,46.62,46.62,22504.0
2019-08-30 13:45:00,46.61,46.64,46.58,46.62,14374.0,46.61,46.64,46.58,46.62,14374.0
2019-08-30 13:50:00,46.62,46.62,46.49,46.49,16019.0,46.62,46.62,46.49,46.49,16019.0
2019-08-30 13:55:00,46.5,46.58,46.49,46.53,19019.0,46.5,46.58,46.49,46.53,19019.0
2019-08-30 14:00:00,46.52,46.57,46.52,46.56,14704.0,46.52,46.57,46.52,46.56,14704.0
2019-08-30 14:05:00,46.56,46.57,46.52,46.53,11035.0,46.56,46.57,46.52,46.53,11035.0
2019-08-30 14:10:00,46.52,46.53,46.49,46.52,16970.0,46.52,46.53,46.49,46.52,16970.0
2019-08-30 14:15:00,46.51,46.52,46.49,46.5,26940.0,46.51,46.52,46.49,46.5,26940.0
2019-08-30 14:20:00,46.5,46.53,46.48,46.52,17870.0,46.5,46.53,46.48,46.52,17870.0
2019-08-30 14:25:00,46.52,46.58,46.52,46.58,12750.0,46.52,46.58,46.52,46.58,12750.0
2019-08-30 14:30:00,46.58,46.6,46.51,46.54,20244.0,46.58,46.6,46.51,46.54,20244.0
2019-08-30 14:35:00,46.55,46.56,46.52,46.53,14736.0,46.55,46.56,46.52,46.53,14736.0
2019-08-30 14:40:00,46.53,46.55,46.5,46.55,31432.0,46.53,46.55,46.5,46.55,31432.0
2019-08-30 14:45:00,46.54,46.55,46.5,46.52,51387.0,46.54,46.55,46.5,46.52,51387.0
2019-08-30 14:50:00,46.52,46.55,46.5,46.53,52066.0,46.52,46.55,46.5,46.53,52066.0
2019-08-30 14:55:00,46.53,46.56,46.52,46.52,16725.0,46.53,46.56,46.52,46.52,16725.0
2019-08-30 15:00:00,46.52,46.58,46.5,46.54,47821.0,46.52,46.58,46.5,46.54,47821.0
2019-08-30 15:05:00,46.54,46.56,46.54,46.55,25675.0,46.54,46.56,46.54,46.55,25675.0
2019-08-30 15:10:00,46.54,46.56,46.52,46.55,14974.0,46.54,46.56,46.52,46.55,14974.0
2019-08-30 15:15:00,46.56,46.61,46.55,46.59,42837.0,46.56,46.61,46.55,46.59,42837.0
2019-08-30 15:20:00,46.58,46.63,46.57,46.63,47036.0,46.58,46.63,46.57,46.63,47036.0
2019-08-30 15:25:00,46.63,46.74,46.63,46.73,22506.0,46.63,46.74,46.63,46.73,22506.0
2019-08-30 15:30:00,46.73,46.76,46.71,46.73,32296.0,46.73,46.76,46.71,46.73,32296.0
2019-08-30 15:35:00,46.73,46.73,46.65,46.69,36263.0,46.73,46.73,46.65,46.69,36263.0
2019-08-30 15:40:00,46.68,46.7,46.61,46.64,49975.0,46.68,46.7,46.61,46.64,49975.0
2019-08-30 15:45:00,46.64,46.7,46.64,46.68,69195.0,46.64,46.7,46.64,46.68,69195.0
2019-08-30 15:50:00,46.69,46.76,46.66,46.72,188238.0,46.69,46.76,46.66,46.72,188238.0
2019-08-30 15:55:00,46.72,46.82,46.61,46.62,140499.0,46.72,46.82,46.61,46.62,140499.0
2019-09-03 09:30:00,46.22,46.26,45.85,46.0,61686.0,46.22,46.26,45.85,46.0,61686.0
2019-09-03 09:35:00,46.03,46.25,45.93,46.21,45498.0,46.03,46.25,45.93,46.21,45498.0
2019-09-03 09:40:00,46.18,46.27,46.1,46.27,20281.0,46.18,46.27,46.1,46.27,20281.0
2019-09-03 09:45:00,46.26,46.26,45.98,46.05,66762.0,46.26,46.26,45.98,46.05,66762.0
2019-09-03 09:50:00,46.04,46.28,46.04,46.26,21117.0,46.04,46.28,46.04,46.26,21117.0
2019-09-03 09:55:00,46.23,46.25,46.0,46.02,11552.0,46.23,46.25,46.0,46.02,11552.0
2019-09-03 10:00:00,46.02,46.02,45.66,45.67,40226.0,46.02,46.02,45.66,45.67,40226.0
2019-09-03 10:05:00,45.68,45.77,45.63,45.73,18980.0,45.68,45.77,45.63,45.73,18980.0
2019-09-03 10:10:00,45.76,45.85,45.74,45.8,17993.0,45.76,45.85,45.74,45.8,17993.0
2019-09-03 10:15:00,45.81,45.92,45.77,45.82,103813.0,45.81,45.92,45.77,45.82,103813.0
2019-09-03 10:20:00,45.84,45.94,45.84,45.86,14387.0,45.84,45.94,45.84,45.86,14387.0
2019-09-03 10:25:00,45.87,46.03,45.87,46.03,17849.0,45.87,46.03,45.87,46.03,17849.0
2019-09-03 10:30:00,46.02,46.02,45.9,45.96,22377.0,46.02,46.02,45.9,45.96,22377.0
2019-09-03 10:35:00,45.97,46.04,45.92,46.02,13651.0,45.97,46.04,45.92,46.02,13651.0
2019-09-03 10:40:00,46.02,46.1,45.96,45.98,14193.0,46.02,46.1,45.96,45.98,14193.0
2019-09-03 10:45:00,45.99,46.05,45.96,46.01,22245.0,45.99,46.05,45.96,46.01,22245.0
2019-09-03 10:50:00,45.99,46.11,45.98,46.09,13318.0,45.99,46.11,45.98,46.09,13318.0
2019-09-03 10:55:00,46.1,46.16,46.05,46.06,14660.0,46.1,46.16,46.05,46.06,14660.0
2019-09-03 11:00:00,46.07,46.07,45.9,45.92,23553.0,46.07,46.07,45.9,45.92,23553.0
2019-09-03 11:05:00,45.91,45.93,45.82,45.85,26804.0,45.91,45.93,45.82,45.85,26804.0
2019-09-03 11:10:00,45.85,45.85,45.72,45.76,44940.0,45.85,45.85,45.72,45.76,44940.0
2019-09-03 11:15:00,45.75,45.83,45.74,45.82,26087.0,45.75,45.83,45.74,45.82,26087.0
2019-09-03 11:20:00,45.8,45.89,45.8,45.87,16679.0,45.8,45.89,45.8,45.87,16679.0
2019-09-03 11:25:00,45.87,45.9,45.79,45.83,15682.0,45.87,45.9,45.79,45.83,15682.0
2019-09-03 11:30:00,45.83,45.9,45.79,45.89,11088.0,45.83,45.9,45.79,45.89,11088.0
2019-09-03 11:35:00,45.9,45.92,45.86,45.92,7051.0,45.9,45.92,45.86,45.92,7051.0
2019-09-03 11:40:00,45.93,45.93,45.85,45.85,13724.0,45.93,45.93,45.85,45.85,13724.0
2019-09-03 11:45:00,45.85,45.96,45.83,45.91,54357.0,45.85,45.96,45.83,45.91,54357.0
2019-09-03 11:50:00,45.91,45.91,45.81,45.86,17101.0,45.91,45.91,45.81,45.86,17101.0
2019-09-03 11:55:00,45.88,45.89,45.79,45.83,10594.0,45.88,45.89,45.79,45.83,10594.0
2019-09-03 12:00:00,45.83,45.83,45.74,45.77,16446.0,45.83,45.83,45.74,45.77,16446.0
2019-09-03 12:05:00,45.76,45.78,45.68,45.68,18702.0,45.76,45.78,45.68,45.68,18702.0
2019-09-03 12:10:00,45.68,45.74,45.66,45.73,35180.0,45.68,45.74,45.66,45.73,35180.0
2019-09-03 12:15:00,45.73,45.84,45.73,45.84,13680.0,45.73,45.84,45.73,45.84,13680.0
2019-09-03 12:20:00,45.86,45.87,45.77,45.8,8203.0,45.86,45.87,45.77,45.8,8203.0
2019-09-03 12:25:00,45.79,45.8,45.74,45.77,7203.0,45.79,45.8,45.74,45.77,7203.0
2019-09-03 12:30:00,45.75,45.79,45.73,45.73,15990.0,45.75,45.79,45.73,45.73,15990.0
2019-09-03 12:35:00,45.73,45.81,45.71,45.79,7950.0,45.73,45.81,45.71,45.79,7950.0
2019-09-03 12:40:00,45.78,45.83,45.76,45.83,11567.0,45.78,45.83,45.76,45.83,11567.0
2019-09-03 12:45:00,45.83,45.87,45.8,45.82,14193.0,45.83,45.87,45.8,45.82,14193.0
2019-09-03 12:50:00,45.8,45.81,45.67,45.7,19229.0,45.8,45.81,45.67,45.7,19229.0
2019-09-03 12:55:00,45.7,45.71,45.67,45.71,19437.0,45.7,45.71,45.67,45.71,19437.0
2019-09-03 13:00:00,45.71,45.8,45.7,45.78,22842.0,45.71,45.8,45.7,45.78,22842.0
2019-09-03 13:05:00,45.79,45.86,45.77,45.84,15475.0,45.79,45.86,45.77,45.84,15475.0
2019-09-03 13:10:00,45.85,45.92,45.85,45.91,9365.0,45.85,45.92,45.85,45.91,9365.0
2019-09-03 13:15:00,45.91,45.98,45.88,45.89,16205.0,45.91,45.98,45.88,45.89,16205.0
2019-09-03 13:20:00,45.89,45.9,45.83,45.85,10356.0,45.89,45.9,45.83,45.85,10356.0
2019-09-03 13:25:00,45.86,45.86,45.82,45.86,8342.0,45.86,45.86,45.82,45.86,8342.0
2019-09-03 13:30:00,45.85,45.86,45.69,45.7,12132.0,45.85,45.86,45.69,45.7,12132.0
2019-09-03 13:35:00,45.69,45.72,45.62,45.68,21319.0,45.69,45.72,45.62,45.68,21319.0
2019-09-03 13:40:00,45.68,45.68,45.57,45.61,12497.0,45.68,45.68,45.57,45.61,12497.0
2019-09-03 13:45:00,45.61,45.67,45.6,45.66,22481.0,45.61,45.67,45.6,45.66,22481.0
2019-09-03 13:50:00,45.66,45.72,45.63,45.65,14112.0,45.66,45.72,45.63,45.65,14112.0
2019-09-03 13:55:00,45.65,45.71,45.65,45.69,8905.0,45.65,45.71,45.65,45.69,8905.0
2019-09-03 14:00:00,45.69,45.75,45.69,45.69,17516.0,45.69,45.75,45.69,45.69,17516.0
2019-09-03 14:05:00,45.69,45.76,45.65,45.76,14849.0,45.69,45.76,45.65,45.76,14849.0
2019-09-03 14:10:00,45.76,45.78,45.71,45.73,15476.0,45.76,45.78,45.71,45.73,15476.0
2019-09-03 14:15:00,45.71,45.74,45.68,45.72,9862.0,45.71,45.74,45.68,45.72,9862.0
2019-09-03 14:20:00,45.72,45.76,45.66,45.66,15209.0,45.72,45.76,45.66,45.66,15209.0
2019-09-03 14:25:00,45.67,45.74,45.66,45.74,10442.0,45.67,45.74,45.66,45.74,10442.0
2019-09-03 14:30:00,45.73,45.77,45.73,45.73,20099.0,45.73,45.77,45.73,45.73,20099.0
2019-09-03 14:35:00,45.73,45.77,45.71,45.73,29017.0,45.73,45.77,45.71,45.73,29017.0
2019-09-03 14:40:00,45.74,45.77,45.71,45.75,26006.0,45.74,45.77,45.71,45.75,26006.0
2019-09-03 14:45:00,45.76,45.76,45.71,45.75,22615.0,45.76,45.76,45.71,45.75,22615.0
2019-09-03 14:50:00,45.75,45.86,45.75,45.86,42701.0,45.75,45.86,45.75,45.86,42701.0
2019-09-03 14:55:00,45.86,45.95,45.83,45.93,37982.0,45.86,45.95,45.83,45.93,37982.0
2019-09-03 15:00:00,45.94,45.97,45.9,45.95,31153.0,45.94,45.97,45.9,45.95,31153.0
2019-09-03 15:05:00,45.95,45.97,45.9,45.97,25546.0,45.95,45.97,45.9,45.97,25546.0
2019-09-03 15:10:00,45.97,45.98,45.92,45.95,34777.0,45.97,45.98,45.92,45.95,34777.0
2019-09-03 15:15:00,45.95,46.04,45.95,46.0,28487.0,45.95,46.04,45.95,46.0,28487.0
2019-09-03 15:20:00,46.01,46.05,45.99,46.03,29567.0,46.01,46.05,45.99,46.03,29567.0
2019-09-03 15:25:00,46.04,46.06,46.0,46.03,30728.0,46.04,46.06,46.0,46.03,30728.0
2019-09-03 15:30:00,46.03,46.1,46.02,46.08,34459.0,46.03,46.1,46.02,46.08,34459.0
2019-09-03 15:35:00,46.08,46.12,46.07,46.09,44621.0,46.08,46.12,46.07,46.09,44621.0
2019-09-03 15:40:00,46.1,46.1,46.03,46.09,43647.0,46.1,46.1,46.03,46.09,43647.0
2019-09-03 15:45:00,46.1,46.22,46.09,46.21,69179.0,46.1,46.22,46.09,46.21,69179.0
2019-09-03 15:50:00,46.2,46.27,46.18,46.23,101706.0,46.2,46.27,46.18,46.23,101706.0
2019-09-03 15:55:00,46.23,46.24,46.15,46.15,216027.0,46.23,46.24,46.15,46.15,216027.0
2019-09-04 09:30:00,46.54,46.67,46.36,46.45,38518.0,46.54,46.67,46.36,46.45,38518.0
2019-09-04 09:35:00,46.46,46.52,46.27,46.27,15730.0,46.46,46.52,46.27,46.27,15730.0
2019-09-04 09:40:00,46.3,46.48,46.28,46.33,16783.0,46.3,46.48,46.28,46.33,16783.0
2019-09-04 09:45:00,46.3,46.49,46.25,46.43,46361.0,46.3,46.49,46.25,46.43,46361.0
2019-09-04 09:50:00,46.42,46.47,46.34,46.41,46219.0,46.42,46.47,46.34,46.41,46219.0
2019-09-04 09:55:00,46.41,46.59,46.4,46.49,93631.0,46.41,46.59,46.4,46.49,93631.0
2019-09-04 10:00:00,46.48,46.58,46.35,46.37,20842.0,46.48,46.58,46.35,46.37,20842.0
2019-09-04 10:05:00,46.36,46.41,46.23,46.33,11915.0,46.36,46.41,46.23,46.33,11915.0
2019-09-04 10:10:00,46.33,46.38,46.03,46.1,89501.0,46.33,46.38,46.03,46.1,89501.0
2019-09-04 10:15:00,46.08,46.33,46.06,46.29,34223.0,46.08,46.33,46.06,46.29,34223.0
2019-09-04 10:20:00,46.27,46.32,46.25,46.27,4232.0,46.27,46.32,46.25,46.27,4232.0
2019-09-04 10:25:00,46.25,46.25,46.09,46.13,33183.0,46.25,46.25,46.09,46.13,33183.0
2019-09-04 10:30:00,46.13,46.19,46.1,46.16,28072.0,46.13,46.19,46.1,46.16,28072.0
2019-09-04 10:35:00,46.18,46.2,46.02,46.04,21382.0,46.18,46.2,46.02,46.04,21382.0
2019-09-04 10:40:00,46.04,46.11,46.01,46.11,9448.0,46.04,46.11,46.01,46.11,9448.0
2019-09-04 10:45:00,46.12,46.14,46.1,46.1,52195.0,46.12,46.14,46.1,46.1,52195.0
2019-09-04 10:50:00,46.11,46.23,46.1,46.16,10512.0,46.11,46.23,46.1,46.16,10512.0
2019-09-04 10:55:00,46.15,46.15,46.03,46.04,25684.0,46.15,46.15,46.03,46.04,25684.0
2019-09-04 11:00:00,46.02,46.06,45.82,45.87,24123.0,46.02,46.06,45.82,45.87,24123.0
2019-09-04 11:05:00,45.85,45.89,45.81,45.83,20649.0,45.85,45.89,45.81,45.83,20649.0
2019-09-04 11:10:00,45.81,45.88,45.77,45.82,22819.0,45.81,45.88,45.77,45.82,22819.0
2019-09-04 11:15:00,45.83,45.96,45.83,45.94,9111.0,45.83,45.96,45.83,45.94,9111.0
2019-09-04 11:20:00,45.95,45.99,45.9,45.9,14414.0,45.95,45.99,45.9,45.9,14414.0
2019-09-04 11:25:00,45.88,45.92,45.83,45.84,12700.0,45.88,45.92,45.83,45.84,12700.0
2019-09-04 11:30:00,45.84,45.9,45.84,45.9,7196.0,45.84,45.9,45.84,45.9,7196.0
2019-09-04 11:35:00,45.92,45.97,45.91,45.94,8338.0,45.92,45.97,45.91,45.94,8338.0
2019-09-04 11:40:00,45.92,46.28,45.91,46.11,65577.0,45.92,46.28,45.91,46.11,65577.0
2019-09-04 11:45:00,46.09,46.09,46.01,46.06,6856.0,46.09,46.09,46.01,46.06,6856.0
2019-09-04 11:50:00,46.07,46.07,46.01,46.02,6543.0,46.07,46.07,46.01,46.02,6543.0
2019-09-04 11:55:00,46.03,46.04,45.97,45.98,14747.0,46.03,46.04,45.97,45.98,14747.0
2019-09-04 12:00:00,45.99,46.01,45.94,46.01,10291.0,45.99,46.01,45.94,46.01,10291.0
2019-09-04 12:05:00,46.0,46.03,45.95,45.96,14306.0,46.0,46.03,45.95,45.96,14306.0
2019-09-04 12:10:00,45.95,45.96,45.92,45.94,17220.0,45.95,45.96,45.92,45.94,17220.0
2019-09-04 12:15:00,45.94,45.94,45.84,45.91,16373.0,45.94,45.94,45.84,45.91,16373.0
2019-09-04 12:20:00,45.9,45.92,45.85,45.88,14567.0,45.9,45.92,45.85,45.88,14567.0
2019-09-04 12:25:00,45.88,45.94,45.88,45.94,17341.0,45.88,45.94,45.88,45.94,17341.0
2019-09-04 12:30:00,45.94,46.0,45.94,45.98,6639.0,45.94,46.0,45.94,45.98,6639.0
2019-09-04 12:35:00,45.99,46.02,45.92,45.92,9350.0,45.99,46.02,45.92,45.92,9350.0
2019-09-04 12:40:00,45.91,45.97,45.89,45.95,8506.0,45.91,45.97,45.89,45.95,8506.0
2019-09-04 12:45:00,45.94,45.95,45.89,45.92,10048.0,45.94,45.95,45.89,45.92,10048.0
2019-09-04 12:50:00,45.91,45.94,45.88,45.91,16420.0,45.91,45.94,45.88,45.91,16420.0
2019-09-04 12:55:00,45.91,45.99,45.9,45.93,15563.0,45.91,45.99,45.9,45.93,15563.0
2019-09-04 13:00:00,45.94,45.98,45.92,45.94,9067.0,45.94,45.98,45.92,45.94,9067.0
2019-09-04 13:05:00,45.92,46.0,45.9,45.99,22103.0,45.92,46.0,45.9,45.99,22103.0
2019-09-04 13:10:00,45.99,45.99,45.93,45.93,16338.0,45.99,45.99,45.93,45.93,16338.0
2019-09-04 13:15:00,45.92,45.92,45.87,45.87,21305.0,45.92,45.92,45.87,45.87,21305.0
2019-09-04 13:20:00,45.87,45.9,45.86,45.89,6993.0,45.87,45.9,45.86,45.89,6993.0
2019-09-04 13:25:00,45.9,45.92,45.88,45.9,20285.0,45.9,45.92,45.88,45.9,20285.0
2019-09-04 13:30:00,45.88,45.9,45.85,45.88,12419.0,45.88,45.9,45.85,45.88,12419.0
2019-09-04 13:35:00,45.87,45.88,45.78,45.78,11244.0,45.87,45.88,45.78,45.78,11244.0
2019-09-04 13:40:00,45.79,45.82,45.72,45.73,6946.0,45.79,45.82,45.72,45.73,6946.0
2019-09-04 13:45:00,45.73,45.77,45.7,45.73,14557.0,45.73,45.77,45.7,45.73,14557.0
2019-09-04 13:50:00,45.73,45.74,45.67,45.7,7695.0,45.73,45.74,45.67,45.7,7695.0
2019-09-04 13:55:00,45.7,45.75,45.68,45.74,7646.0,45.7,45.75,45.68,45.74,7646.0
2019-09-04 14:00:00,45.76,45.76,45.71,45.76,13080.0,45.76,45.76,45.71,45.76,13080.0
2019-09-04 14:05:00,45.75,45.75,45.69,45.73,8590.0,45.75,45.75,45.69,45.73,8590.0
2019-09-04 14:10:00,45.72,45.74,45.69,45.7,15941.0,45.72,45.74,45.69,45.7,15941.0
2019-09-04 14:15:00,45.7,45.7,45.6,45.64,18068.0,45.7,45.7,45.6,45.64,18068.0
2019-09-04 14:20:00,45.65,45.68,45.56,45.57,22862.0,45.65,45.68,45.56,45.57,22862.0
2019-09-04 14:25:00,45.57,45.64,45.5,45.61,38375.0,45.57,45.64,45.5,45.61,38375.0
2019-09-04 14:30:00,45.63,45.7,45.63,45.69,8961.0,45.63,45.7,45.63,45.69,8961.0
2019-09-04 14:35:00,45.7,45.71,45.67,45.71,11042.0,45.7,45.71,45.67,45.71,11042.0
2019-09-04 14:40:00,45.71,45.71,45.66,45.67,25436.0,45.71,45.71,45.66,45.67,25436.0
2019-09-04 14:45:00,45.67,45.71,45.62,45.69,8309.0,45.67,45.71,45.62,45.69,8309.0
2019-09-04 14:50:00,45.69,45.7,45.63,45.67,18439.0,45.69,45.7,45.63,45.67,18439.0
2019-09-04 14:55:00,45.67,45.69,45.63,45.67,18656.0,45.67,45.69,45.63,45.67,18656.0
2019-09-04 15:00:00,45.68,45.68,45.62,45.64,12823.0,45.68,45.68,45.62,45.64,12823.0
2019-09-04 15:05:00,45.64,45.64,45.6,45.62,15872.0,45.64,45.64,45.6,45.62,15872.0
2019-09-04 15:10:00,45.63,45.66,45.6,45.65,34529.0,45.63,45.66,45.6,45.65,34529.0
2019-09-04 15:15:00,45.65,45.65,45.52,45.57,40562.0,45.65,45.65,45.52,45.57,40562.0
2019-09-04 15:20:00,45.57,45.57,45.53,45.55,20219.0,45.57,45.57,45.53,45.55,20219.0
2019-09-04 15:25:00,45.55,45.63,45.55,45.62,15815.0,45.55,45.63,45.55,45.62,15815.0
2019-09-04 15:30:00,45.63,45.65,45.59,45.63,30887.0,45.63,45.65,45.59,45.63,30887.0
2019-09-04 15:35:00,45.62,45.68,45.58,45.6,26710.0,45.62,45.68,45.58,45.6,26710.0
2019-09-04 15:40:00,45.6,45.63,45.59,45.63,43000.0,45.6,45.63,45.59,45.63,43000.0
2019-09-04 15:45:00,45.62,45.63,45.58,45.6,48819.0,45.62,45.63,45.58,45.6,48819.0
2019-09-04 15:50:00,45.61,45.66,45.59,45.63,92221.0,45.61,45.66,45.59,45.63,92221.0
2019-09-04 15:55:00,45.63,45.68,45.6,45.63,195731.0,45.63,45.68,45.6,45.63,195731.0
2019-09-05 09:30:00,46.17,46.17,45.9,45.9,32359.0,46.17,46.17,45.9,45.9,32359.0
2019-09-05 09:35:00,45.91,46.03,45.68,45.78,27661.0,45.91,46.03,45.68,45.78,27661.0
2019-09-05 09:40:00,45.77,45.89,45.71,45.83,16067.0,45.77,45.89,45.71,45.83,16067.0
2019-09-05 09:45:00,45.76,45.94,45.57,45.69,29834.0,45.76,45.94,45.57,45.69,29834.0
2019-09-05 09:50:00,45.71,45.76,45.51,45.54,24495.0,45.71,45.76,45.51,45.54,24495.0
2019-09-05 09:55:00,45.55,45.72,45.5,45.55,49675.0,45.55,45.72,45.5,45.55,49675.0
2019-09-05 10:00:00,45.57,45.72,45.57,45.67,69186.0,45.57,45.72,45.57,45.67,69186.0
2019-09-05 10:05:00,45.69,45.84,45.62,45.73,58159.0,45.69,45.84,45.62,45.73,58159.0
2019-09-05 10:10:00,45.76,46.03,45.76,45.98,30993.0,45.76,46.03,45.76,45.98,30993.0
2019-09-05 10:15:00,45.97,46.05,45.96,46.02,23184.0,45.97,46.05,45.96,46.02,23184.0
2019-09-05 10:20:00,46.02,46.06,45.95,46.01,21018.0,46.02,46.06,45.95,46.01,21018.0
2019-09-05 10:25:00,46.02,46.06,45.96,46.06,16112.0,46.02,46.06,45.96,46.06,16112.0
2019-09-05 10:30:00,46.06,46.16,46.03,46.16,15179.0,46.06,46.16,46.03,46.16,15179.0
2019-09-05 10:35:00,46.21,46.31,46.14,46.2,25962.0,46.21,46.31,46.14,46.2,25962.0
2019-09-05 10:40:00,46.18,46.18,46.09,46.15,10104.0,46.18,46.18,46.09,46.15,10104.0
2019-09-05 10:45:00,46.16,46.24,46.12,46.15,30553.0,46.16,46.24,46.12,46.15,30553.0
2019-09-05 10:50:00,46.13,46.31,46.11,46.25,19662.0,46.13,46.31,46.11,46.25,19662.0
2019-09-05 10:55:00,46.23,46.28,46.17,46.23,12233.0,46.23,46.28,46.17,46.23,12233.0
2019-09-05 11:00:00,46.24,46.39,46.24,46.39,18128.0,46.24,46.39,46.24,46.39,18128.0
2019-09-05 11:05:00,46.41,46.48,46.32,46.32,32651.0,46.41,46.48,46.32,46.32,32651.0
2019-09-05 11:10:00,46.31,46.44,46.31,46.39,62875.0,46.31,46.44,46.31,46.39,62875.0
2019-09-05 11:15:00,46.35,46.35,46.13,46.13,18996.0,46.35,46.35,46.13,46.13,18996.0
2019-09-05 11:20:00,46.13,46.15,46.1,46.12,8731.0,46.13,46.15,46.1,46.12,8731.0
2019-09-05 11:25:00,46.13,46.3,46.11,46.28,31347.0,46.13,46.3,46.11,46.28,31347.0
2019-09-05 11:30:00,46.27,46.3,46.19,46.23,11602.0,46.27,46.3,46.19,46.23,11602.0
2019-09-05 11:35:00,46.24,46.28,46.13,46.16,17169.0,46.24,46.28,46.13,46.16,17169.0
2019-09-05 11:40:00,46.17,46.22,46.13,46.19,11286.0,46.17,46.22,46.13,46.19,11286.0
2019-09-05 11:45:00,46.18,46.2,46.12,46.19,11267.0,46.18,46.2,46.12,46.19,11267.0
2019-09-05 11:50:00,46.19,46.34,46.18,46.34,9013.0,46.19,46.34,46.18,46.34,9013.0
2019-09-05 11:55:00,46.33,46.36,46.26,46.28,18820.0,46.33,46.36,46.26,46.28,18820.0
2019-09-05 12:00:00,46.3,46.32,46.24,46.24,11438.0,46.3,46.32,46.24,46.24,11438.0
2019-09-05 12:05:00,46.24,46.28,46.22,46.28,6907.0,46.24,46.28,46.22,46.28,6907.0
2019-09-05 12:10:00,46.29,46.32,46.23,46.23,14123.0,46.29,46.32,46.23,46.23,14123.0
2019-09-05 12:15:00,46.23,46.25,46.1,46.1,16220.0,46.23,46.25,46.1,46.1,16220.0
2019-09-05 12:20:00,46.13,46.16,46.07,46.14,9598.0,46.13,46.16,46.07,46.14,9598.0
2019-09-05 12:25:00,46.13,46.13,46.09,46.13,6070.0,46.13,46.13,46.09,46.13,6070.0
2019-09-05 12:30:00,46.14,46.17,46.12,46.16,8175.0,46.14,46.17,46.12,46.16,8175.0
2019-09-05 12:35:00,46.17,46.17,46.12,46.14,10674.0,46.17,46.17,46.12,46.14,10674.0
2019-09-05 12:40:00,46.16,46.2,46.13,46.17,8931.0,46.16,46.2,46.13,46.17,8931.0
2019-09-05 12:45:00,46.17,46.19,46.08,46.08,10514.0,46.17,46.19,46.08,46.08,10514.0
2019-09-05 12:50:00,46.09,46.13,46.09,46.13,6789.0,46.09,46.13,46.09,46.13,6789.0
2019-09-05 12:55:00,46.14,46.14,46.1,46.14,6654.0,46.14,46.14,46.1,46.14,6654.0
2019-09-05 13:00:00,46.14,46.15,46.07,46.09,11880.0,46.14,46.15,46.07,46.09,11880.0
2019-09-05 13:05:00,46.12,46.12,46.03,46.11,8205.0,46.12,46.12,46.03,46.11,8205.0
2019-09-05 13:10:00,46.11,46.2,46.1,46.19,10199.0,46.11,46.2,46.1,46.19,10199.0
2019-09-05 13:15:00,46.19,46.23,46.14,46.18,11027.0,46.19,46.23,46.14,46.18,11027.0
2019-09-05 13:20:00,46.19,46.21,46.15,46.16,13249.0,46.19,46.21,46.15,46.16,13249.0
2019-09-05 13:25:00,46.17,46.2,46.13,46.16,10373.0,46.17,46.2,46.13,46.16,10373.0
2019-09-05 13:30:00,46.16,46.17,46.1,46.1,8448.0,46.16,46.17,46.1,46.1,8448.0
2019-09-05 13:35:00,46.11,46.13,46.06,46.13,8145.0,46.11,46.13,46.06,46.13,8145.0
2019-09-05 13:40:00,46.12,46.12,46.04,46.08,10882.0,46.12,46.12,46.04,46.08,10882.0
2019-09-05 13:45:00,46.07,46.07,45.98,46.0,10294.0,46.07,46.07,45.98,46.0,10294.0
2019-09-05 13:50:00,46.01,46.06,46.0,46.04,9547.0,46.01,46.06,46.0,46.04,9547.0
2019-09-05 13:55:00,46.04,46.05,46.01,46.02,11292.0,46.04,46.05,46.01,46.02,11292.0
2019-09-05 14:00:00,46.02,46.03,45.94,46.0,19087.0,46.02,46.03,45.94,46.0,19087.0
2019-09-05 14:05:00,45.99,46.01,45.97,45.99,11432.0,45.99,46.01,45.97,45.99,11432.0
2019-09-05 14:10:00,45.98,46.03,45.98,46.0,17165.0,45.98,46.03,45.98,46.0,17165.0
2019-09-05 14:15:00,45.99,46.08,45.98,46.07,58401.0,45.99,46.08,45.98,46.07,58401.0
2019-09-05 14:20:00,46.07,46.07,45.97,46.0,38572.0,46.07,46.07,45.97,46.0,38572.0
2019-09-05 14:25:00,46.0,46.03,45.97,46.01,34815.0,46.0,46.03,45.97,46.01,34815.0
2019-09-05 14:30:00,46.01,46.02,46.0,46.0,9772.0,46.01,46.02,46.0,46.0,9772.0
2019-09-05 14:35:00,45.99,46.05,45.98,46.02,12593.0,45.99,46.05,45.98,46.02,12593.0
2019-09-05 14:40:00,46.01,46.01,45.98,46.01,7769.0,46.01,46.01,45.98,46.01,7769.0
2019-09-05 14:45:00,46.0,46.07,46.0,46.06,13304.0,46.0,46.07,46.0,46.06,13304.0
2019-09-05 14:50:00,46.07,46.09,46.05,46.07,19699.0,46.07,46.09,46.05,46.07,19699.0
2019-09-05 14:55:00,46.07,46.19,46.06,46.19,20460.0,46.07,46.19,46.06,46.19,20460.0
2019-09-05 15:00:00,46.2,46.24,46.16,46.16,32619.0,46.2,46.24,46.16,46.16,32619.0
2019-09-05 15:05:00,46.16,46.18,46.11,46.14,13380.0,46.16,46.18,46.11,46.14,13380.0
2019-09-05 15:10:00,46.14,46.25,46.13,46.24,60095.0,46.14,46.25,46.13,46.24,60095.0
2019-09-05 15:15:00,46.24,46.29,46.22,46.29,15758.0,46.24,46.29,46.22,46.29,15758.0
2019-09-05 15:20:00,46.29,46.31,46.26,46.27,17015.0,46.29,46.31,46.26,46.27,17015.0
2019-09-05 15:25:00,46.27,46.31,46.26,46.31,17910.0,46.27,46.31,46.26,46.31,17910.0
2019-09-05 15:30:00,46.3,46.31,46.22,46.23,17634.0,46.3,46.31,46.22,46.23,17634.0
2019-09-05 15:35:00,46.23,46.28,46.2,46.27,31705.0,46.23,46.28,46.2,46.27,31705.0
2019-09-05 15:40:00,46.28,46.28,46.19,46.22,29400.0,46.28,46.28,46.19,46.22,29400.0
2019-09-05 15:45:00,46.22,46.22,46.12,46.13,38271.0,46.22,46.22,46.12,46.13,38271.0
2019-09-05 15:50:00,46.12,46.15,46.1,46.15,57208.0,46.12,46.15,46.1,46.15,57208.0
2019-09-05 15:55:00,46.14,46.16,46.05,46.15,155140.0,46.14,46.16,46.05,46.15,155140.0
2019-09-06 09:30:00,46.3,46.48,46.18,46.26,32957.0,46.3,46.48,46.18,46.26,32957.0
2019-09-06 09:35:00,46.25,46.51,46.22,46.24,10339.0,46.25,46.51,46.22,46.24,10339.0
2019-09-06 09:40:00,46.22,46.31,46.14,46.17,11122.0,46.22,46.31,46.14,46.17,11122.0
2019-09-06 09:45:00,46.15,46.17,46.06,46.16,16091.0,46.15,46.17,46.06,46.16,16091.0
2019-09-06 09:50:00,46.16,46.51,46.16,46.46,21153.0,46.16,46.51,46.16,46.46,21153.0
2019-09-06 09:55:00,46.5,46.58,46.32,46.33,19314.0,46.5,46.58,46.32,46.33,19314.0
2019-09-06 10:00:00,46.33,46.42,46.28,46.31,50435.0,46.33,46.42,46.28,46.31,50435.0
2019-09-06 10:05:00,46.31,46.43,46.25,46.26,44154.0,46.31,46.43,46.25,46.26,44154.0
2019-09-06 10:10:00,46.25,46.26,46.12,46.17,56109.0,46.25,46.26,46.12,46.17,56109.0
2019-09-06 10:15:00,46.19,46.25,46.13,46.22,33802.0,46.19,46.25,46.13,46.22,33802.0
2019-09-06 10:20:00,46.24,46.4,46.17,46.39,10221.0,46.24,46.4,46.17,46.39,10221.0
2019-09-06 10:25:00,46.39,46.56,46.36,46.52,19943.0,46.39,46.56,46.36,46.52,19943.0
2019-09-06 10:30:00,46.51,46.61,46.51,46.57,12058.0,46.51,46.61,46.51,46.57,12058.0
2019-09-06 10:35:00,46.58,46.61,46.5,46.53,19800.0,46.58,46.61,46.5,46.53,19800.0
2019-09-06 10:40:00,46.5,46.65,46.5,46.58,10766.0,46.5,46.65,46.5,46.58,10766.0
2019-09-06 10:45:00,46.57,46.66,46.55,46.59,15073.0,46.57,46.66,46.55,46.59,15073.0
2019-09-06 10:50:00,46.59,46.65,46.59,46.61,13014.0,46.59,46.65,46.59,46.61,13014.0
2019-09-06 10:55:00,46.61,46.63,46.55,46.62,13397.0,46.61,46.63,46.55,46.62,13397.0
2019-09-06 11:00:00,46.62,46.64,46.51,46.57,39519.0,46.62,46.64,46.51,46.57,39519.0
2019-09-06 11:05:00,46.56,46.67,46.53,46.58,22265.0,46.56,46.67,46.53,46.58,22265.0
2019-09-06 11:10:00,46.58,46.61,46.53,46.55,25536.0,46.58,46.61,46.53,46.55,25536.0
2019-09-06 11:15:00,46.54,46.56,46.46,46.53,16421.0,46.54,46.56,46.46,46.53,16421.0
2019-09-06 11:20:00,46.53,46.55,46.49,46.51,20537.0,46.53,46.55,46.49,46.51,20537.0
2019-09-06 11:25:00,46.51,46.55,46.42,46.42,24680.0,46.51,46.55,46.42,46.42,24680.0
2019-09-06 11:30:00,46.41,46.46,46.4,46.44,21490.0,46.41,46.46,46.4,46.44,21490.0
2019-09-06 11:35:00,46.44,46.49,46.38,46.41,17695.0,46.44,46.49,46.38,46.41,17695.0
2019-09-06 11:40:00,46.4,46.52,46.38,46.49,25476.0,46.4,46.52,46.38,46.49,25476.0
2019-09-06 11:45:00,46.5,46.55,46.47,46.54,21318.0,46.5,46.55,46.47,46.54,21318.0
2019-09-06 11:50:00,46.53,46.55,46.47,46.47,13498.0,46.53,46.55,46.47,46.47,13498.0
2019-09-06 11:55:00,46.48,46.5,46.42,46.46,7938.0,46.48,46.5,46.42,46.46,7938.0
2019-09-06 12:00:00,46.47,46.49,46.43,46.46,15120.0,46.47,46.49,46.43,46.46,15120.0
2019-09-06 12:05:00,46.47,46.47,46.41,46.41,11161.0,46.47,46.47,46.41,46.41,11161.0
2019-09-06 12:10:00,46.41,46.54,46.35,46.51,42395.0,46.41,46.54,46.35,46.51,42395.0
2019-09-06 12:15:00,46.52,46.53,46.44,46.48,9427.0,46.52,46.53,46.44,46.48,9427.0
2019-09-06 12:20:00,46.49,46.49,46.41,46.41,12769.0,46.49,46.49,46.41,46.41,12769.0
2019-09-06 12:25:00,46.42,46.45,46.4,46.41,10543.0,46.42,46.45,46.4,46.41,10543.0
2019-09-06 12:30:00,46.42,46.43,46.36,46.36,4639.0,46.42,46.43,46.36,46.36,4639.0
2019-09-06 12:35:00,46.36,46.4,46.36,46.39,7377.0,46.36,46.4,46.36,46.39,7377.0
2019-09-06 12:40:00,46.4,46.42,46.37,46.4,8823.0,46.4,46.42,46.37,46.4,8823.0
2019-09-06 12:45:00,46.4,46.4,46.33,46.38,13546.0,46.4,46.4,46.33,46.38,13546.0
2019-09-06 12:50:00,46.38,46.43,46.38,46.42,17137.0,46.38,46.43,46.38,46.42,17137.0
2019-09-06 12:55:00,46.43,46.43,46.36,46.39,41050.0,46.43,46.43,46.36,46.39,41050.0
2019-09-06 13:00:00,46.39,46.41,46.34,46.39,13633.0,46.39,46.41,46.34,46.39,13633.0
2019-09-06 13:05:00,46.4,46.41,46.36,46.37,8530.0,46.4,46.41,46.36,46.37,8530.0
2019-09-06 13:10:00,46.36,46.42,46.32,46.39,13438.0,46.36,46.42,46.32,46.39,13438.0
2019-09-06 13:15:00,46.39,46.39,46.25,46.26,34442.0,46.39,46.39,46.25,46.26,34442.0
2019-09-06 13:20:00,46.25,46.33,46.25,46.33,12114.0,46.25,46.33,46.25,46.33,12114.0
2019-09-06 13:25:00,46.32,46.34,46.3,46.3,11867.0,46.32,46.34,46.3,46.3,11867.0
2019-09-06 13:30:00,46.32,46.35,46.29,46.31,12836.0,46.32,46.35,46.29,46.31,12836.0
2019-09-06 13:35:00,46.31,46.36,46.3,46.31,14905.0,46.31,46.36,46.3,46.31,14905.0
2019-09-06 13:40:00,46.31,46.32,46.28,46.3,11701.0,46.31,46.32,46.28,46.3,11701.0
2019-09-06 13:45:00,46.3,46.31,46.26,46.3,12358.0,46.3,46.31,46.26,46.3,12358.0
2019-09-06 13:50:00,46.31,46.31,46.28,46.28,10173.0,46.31,46.31,46.28,46.28,10173.0
2019-09-06 13:55:00,46.28,46.31,46.28,46.29,8585.0,46.28,46.31,46.28,46.29,8585.0
2019-09-06 14:00:00,46.29,46.31,46.28,46.3,18708.0,46.29,46.31,46.28,46.3,18708.0
2019-09-06 14:05:00,46.3,46.31,46.27,46.28,20468.0,46.3,46.31,46.27,46.28,20468.0
2019-09-06 14:10:00,46.29,46.29,46.19,46.22,117018.0,46.29,46.29,46.19,46.22,117018.0
2019-09-06 14:15:00,46.22,46.24,46.17,46.21,26925.0,46.22,46.24,46.17,46.21,26925.0
2019-09-06 14:20:00,46.23,46.27,46.21,46.22,30134.0,46.23,46.27,46.21,46.22,30134.0
2019-09-06 14:25:00,46.21,46.22,46.15,46.19,26054.0,46.21,46.22,46.15,46.19,26054.0
2019-09-06 14:30:00,46.19,46.19,46.12,46.14,21606.0,46.19,46.19,46.12,46.14,21606.0
2019-09-06 14:35:00,46.13,46.17,46.09,46.13,25613.0,46.13,46.17,46.09,46.13,25613.0
2019-09-06 14:40:00,46.14,46.15,46.09,46.09,11154.0,46.14,46.15,46.09,46.09,11154.0
2019-09-06 14:45:00,46.1,46.1,46.02,46.04,25571.0,46.1,46.1,46.02,46.04,25571.0
2019-09-06 14:50:00,46.04,46.09,46.04,46.06,20956.0,46.04,46.09,46.04,46.06,20956.0
2019-09-06 14:55:00,46.06,46.06,46.01,46.03,22215.0,46.06,46.06,46.01,46.03,22215.0
2019-09-06 15:00:00,46.04,46.04,45.93,45.93,25921.0,46.04,46.04,45.93,45.93,25921.0
2019-09-06 15:05:00,45.94,45.95,45.88,45.89,27883.0,45.94,45.95,45.88,45.89,27883.0
2019-09-06 15:10:00,45.89,45.91,45.84,45.86,34945.0,45.89,45.91,45.84,45.86,34945.0
2019-09-06 15:15:00,45.85,45.91,45.82,45.89,39571.0,45.85,45.91,45.82,45.89,39571.0
2019-09-06 15:20:00,45.87,45.9,45.85,45.89,34484.0,45.87,45.9,45.85,45.89,34484.0
2019-09-06 15:25:00,45.9,45.94,45.89,45.92,34836.0,45.9,45.94,45.89,45.92,34836.0
2019-09-06 15:30:00,45.91,46.02,45.91,46.0,40507.0,45.91,46.02,45.91,46.0,40507.0
2019-09-06 15:35:00,45.99,46.0,45.95,45.98,56164.0,45.99,46.0,45.95,45.98,56164.0
2019-09-06 15:40:00,45.98,46.01,45.97,45.98,27530.0,45.98,46.01,45.97,45.98,27530.0
2019-09-06 15:45:00,45.98,45.98,45.84,45.87,73415.0,45.98,45.98,45.84,45.87,73415.0
2019-09-06 15:50:00,45.87,45.88,45.78,45.81,93144.0,45.87,45.88,45.78,45.81,93144.0
2019-09-06 15:55:00,45.8,45.91,45.79,45.89,188694.0,45.8,45.91,45.79,45.89,188694.0
2019-09-09 09:30:00,45.91,45.99,45.52,45.72,82598.0,45.91,45.99,45.52,45.72,82598.0
2019-09-09 09:35:00,45.69,45.8,45.59,45.64,52816.0,45.69,45.8,45.59,45.64,52816.0
2019-09-09 09:40:00,45.66,45.77,45.61,45.62,40262.0,45.66,45.77,45.61,45.62,40262.0
2019-09-09 09:45:00,45.61,45.66,45.43,45.43,35423.0,45.61,45.66,45.43,45.43,35423.0
2019-09-09 09:50:00,45.43,45.49,45.32,45.35,32657.0,45.43,45.49,45.32,45.35,32657.0
2019-09-09 09:55:00,45.36,45.41,45.28,45.3,52733.0,45.36,45.41,45.28,45.3,52733.0
2019-09-09 10:00:00,45.3,45.45,45.29,45.44,71065.0,45.3,45.45,45.29,45.44,71065.0
2019-09-09 10:05:00,45.44,45.47,45.37,45.45,41054.0,45.44,45.47,45.37,45.45,41054.0
2019-09-09 10:10:00,45.46,45.75,45.45,45.7,47941.0,45.46,45.75,45.45,45.7,47941.0
2019-09-09 10:15:00,45.69,45.74,45.64,45.64,28701.0,45.69,45.74,45.64,45.64,28701.0
2019-09-09 10:20:00,45.63,45.75,45.6,45.69,41080.0,45.63,45.75,45.6,45.69,41080.0
2019-09-09 10:25:00,45.68,45.7,45.63,45.66,19102.0,45.68,45.7,45.63,45.66,19102.0
2019-09-09 10:30:00,45.67,45.67,45.56,45.6,21853.0,45.67,45.67,45.56,45.6,21853.0
2019-09-09 10:35:00,45.58,45.59,45.52,45.54,26850.0,45.58,45.59,45.52,45.54,26850.0
2019-09-09 10:40:00,45.54,45.73,45.52,45.71,49733.0,45.54,45.73,45.52,45.71,49733.0
2019-09-09 10:45:00,45.71,45.81,45.7,45.81,34648.0,45.71,45.81,45.7,45.81,34648.0
2019-09-09 10:50:00,45.84,45.98,45.83,45.94,27518.0,45.84,45.98,45.83,45.94,27518.0
2019-09-09 10:55:00,45.95,46.0,45.9,45.97,53008.0,45.95,46.0,45.9,45.97,53008.0
2019-09-09 11:00:00,45.96,46.01,45.9,45.92,44503.0,45.96,46.01,45.9,45.92,44503.0
2019-09-09 11:05:00,45.93,45.96,45.8,45.8,33101.0,45.93,45.96,45.8,45.8,33101.0
2019-09-09 11:10:00,45.81,45.9,45.76,45.87,32067.0,45.81,45.9,45.76,45.87,32067.0
2019-09-09 11:15:00,45.86,45.94,45.84,45.94,38349.0,45.86,45.94,45.84,45.94,38349.0
2019-09-09 11:20:00,45.94,46.0,45.91,45.96,33072.0,45.94,46.0,45.91,45.96,33072.0
2019-09-09 11:25:00,45.96,46.01,45.89,45.94,102395.0,45.96,46.01,45.89,45.94,102395.0
2019-09-09 11:30:00,45.94,45.98,45.9,45.91,39549.0,45.94,45.98,45.9,45.91,39549.0
2019-09-09 11:35:00,45.91,45.97,45.89,45.93,69527.0,45.91,45.97,45.89,45.93,69527.0
2019-09-09 11:40:00,45.94,45.99,45.9,45.92,80563.0,45.94,45.99,45.9,45.92,80563.0
2019-09-09 11:45:00,45.93,45.95,45.87,45.89,27881.0,45.93,45.95,45.87,45.89,27881.0
2019-09-09 11:50:00,45.91,45.99,45.89,45.97,23327.0,45.91,45.99,45.89,45.97,23327.0
2019-09-09 11:55:00,45.97,45.99,45.95,45.97,25672.0,45.97,45.99,45.95,45.97,25672.0
2019-09-09 12:00:00,45.97,46.01,45.93,46.0,86279.0,45.97,46.01,45.93,46.0,86279.0
2019-09-09 12:05:00,46.0,46.1,45.99,46.08,66727.0,46.0,46.1,45.99,46.08,66727.0
2019-09-09 12:10:00,46.08,46.09,45.99,46.01,53925.0,46.08,46.09,45.99,46.01,53925.0
2019-09-09 12:15:00,46.01,46.01,45.94,45.94,57830.0,46.01,46.01,45.94,45.94,57830.0
2019-09-09 12:20:00,45.95,46.06,45.94,46.04,159358.0,45.95,46.06,45.94,46.04,159358.0
2019-09-09 12:25:00,46.04,46.05,45.98,46.01,31023.0,46.04,46.05,45.98,46.01,31023.0
2019-09-09 12:30:00,46.01,46.03,45.98,46.03,24584.0,46.01,46.03,45.98,46.03,24584.0
2019-09-09 12:35:00,46.02,46.06,45.97,46.01,47804.0,46.02,46.06,45.97,46.01,47804.0
2019-09-09 12:40:00,46.02,46.06,46.01,46.03,34098.0,46.02,46.06,46.01,46.03,34098.0
2019-09-09 12:45:00,46.04,46.07,46.04,46.07,22140.0,46.04,46.07,46.04,46.07,22140.0
2019-09-09 12:50:00,46.06,46.13,46.05,46.1,32771.0,46.06,46.13,46.05,46.1,32771.0
2019-09-09 12:55:00,46.09,46.1,46.06,46.07,31575.0,46.09,46.1,46.06,46.07,31575.0
2019-09-09 13:00:00,46.08,46.17,46.07,46.16,21923.0,46.08,46.17,46.07,46.16,21923.0
2019-09-09 13:05:00,46.16,46.17,46.09,46.11,24766.0,46.16,46.17,46.09,46.11,24766.0
2019-09-09 13:10:00,46.1,46.11,46.01,46.07,27001.0,46.1,46.11,46.01,46.07,27001.0
2019-09-09 13:15:00,46.06,46.09,46.03,46.04,91723.0,46.06,46.09,46.03,46.04,91723.0
2019-09-09 13:20:00,46.04,46.1,46.0,46.05,273185.0,46.04,46.1,46.0,46.05,273185.0
2019-09-09 13:25:00,46.06,46.15,46.06,46.13,18905.0,46.06,46.15,46.06,46.13,18905.0
2019-09-09 13:30:00,46.14,46.2,46.13,46.18,23954.0,46.14,46.2,46.13,46.18,23954.0
2019-09-09 13:35:00,46.18,46.2,46.16,46.17,22787.0,46.18,46.2,46.16,46.17,22787.0
2019-09-09 13:40:00,46.19,46.2,46.15,46.18,18689.0,46.19,46.2,46.15,46.18,18689.0
2019-09-09 13:45:00,46.18,46.19,46.09,46.14,26906.0,46.18,46.19,46.09,46.14,26906.0
2019-09-09 13:50:00,46.15,46.2,46.15,46.19,22738.0,46.15,46.2,46.15,46.19,22738.0
2019-09-09 13:55:00,46.19,46.3,46.19,46.29,27667.0,46.19,46.3,46.19,46.29,27667.0
2019-09-09 14:00:00,46.3,46.38,46.3,46.38,16305.0,46.3,46.38,46.3,46.38,16305.0
2019-09-09 14:05:00,46.38,46.4,46.37,46.4,39426.0,46.38,46.4,46.37,46.4,39426.0
2019-09-09 14:10:00,46.39,46.4,46.34,46.38,36915.0,46.39,46.4,46.34,46.38,36915.0
2019-09-09 14:15:00,46.37,46.39,46.35,46.36,26244.0,46.37,46.39,46.35,46.36,26244.0
2019-09-09 14:20:00,46.35,46.4,46.23,46.25,48726.0,46.35,46.4,46.23,46.25,48726.0
2019-09-09 14:25:00,46.25,46.26,46.23,46.25,36272.0,46.25,46.26,46.23,46.25,36272.0
2019-09-09 14:30:00,46.24,46.25,46.17,46.19,40484.0,46.24,46.25,46.17,46.19,40484.0
2019-09-09 14:35:00,46.2,46.25,46.15,46.25,33728.0,46.2,46.25,46.15,46.25,33728.0
2019-09-09 14:40:00,46.25,46.27,46.18,46.19,50729.0,46.25,46.27,46.18,46.19,50729.0
2019-09-09 14:45:00,46.18,46.2,46.06,46.09,32694.0,46.18,46.2,46.06,46.09,32694.0
2019-09-09 14:50:00,46.1,46.11,46.03,46.04,25143.0,46.1,46.11,46.03,46.04,25143.0
2019-09-09 14:55:00,46.04,46.23,46.04,46.23,49385.0,46.04,46.23,46.04,46.23,49385.0
2019-09-09 15:00:00,46.22,46.27,46.18,46.21,31437.0,46.22,46.27,46.18,46.21,31437.0
2019-09-09 15:05:00,46.22,46.24,46.14,46.17,55416.0,46.22,46.24,46.14,46.17,55416.0
2019-09-09 15:10:00,46.17,46.23,46.16,46.23,38929.0,46.17,46.23,46.16,46.23,38929.0
2019-09-09 15:15:00,46.23,46.3,46.2,46.3,197252.0,46.23,46.3,46.2,46.3,197252.0
2019-09-09 15:20:00,46.3,46.3,46.23,46.23,19363.0,46.3,46.3,46.23,46.23,19363.0
2019-09-09 15:25:00,46.23,46.24,46.2,46.23,19732.0,46.23,46.24,46.2,46.23,19732.0
2019-09-09 15:30:00,46.23,46.26,46.21,46.23,37444.0,46.23,46.26,46.21,46.23,37444.0
2019-09-09 15:35:00,46.22,46.27,46.21,46.27,41453.0,46.22,46.27,46.21,46.27,41453.0
2019-09-09 15:40:00,46.27,46.33,46.24,46.3,75204.0,46.27,46.33,46.24,46.3,75204.0
2019-09-09 15:45:00,46.3,46.31,46.26,46.3,46318.0,46.3,46.31,46.26,46.3,46318.0
2019-09-09 15:50:00,46.3,46.37,46.26,46.36,96604.0,46.3,46.37,46.26,46.36,96604.0
2019-09-09 15:55:00,46.36,46.36,46.22,46.23,276870.0,46.36,46.36,46.22,46.23,276870.0
2019-09-10 09:30:00,46.3,46.65,46.16,46.61,67827.0,46.3,46.65,46.16,46.61,67827.0
2019-09-10 09:35:00,46.59,46.59,46.25,46.3,46187.0,46.59,46.59,46.25,46.3,46187.0
2019-09-10 09:40:00,46.3,46.34,46.07,46.22,85007.0,46.3,46.34,46.07,46.22,85007.0
2019-09-10 09:45:00,46.19,46.26,45.93,45.96,80018.0,46.19,46.26,45.93,45.96,80018.0
2019-09-10 09:50:00,45.95,45.95,45.78,45.8,46660.0,45.95,45.95,45.78,45.8,46660.0
2019-09-10 09:55:00,45.78,46.04,45.78,46.0,31522.0,45.78,46.04,45.78,46.0,31522.0
2019-09-10 10:00:00,45.99,46.11,45.93,46.09,35192.0,45.99,46.11,45.93,46.09,35192.0
2019-09-10 10:05:00,46.09,46.5,46.09,46.4,46849.0,46.09,46.5,46.09,46.4,46849.0
2019-09-10 10:10:00,46.42,46.95,46.38,46.88,257184.0,46.42,46.95,46.38,46.88,257184.0
2019-09-10 10:15:00,46.87,46.98,46.68,46.7,50872.0,46.87,46.98,46.68,46.7,50872.0
2019-09-10 10:20:00,46.73,46.85,46.73,46.84,47600.0,46.73,46.85,46.73,46.84,47600.0
2019-09-10 10:25:00,46.85,46.85,46.69,46.77,47668.0,46.85,46.85,46.69,46.77,47668.0
2019-09-10 10:30:00,46.79,46.8,46.71,46.74,16847.0,46.79,46.8,46.71,46.74,16847.0
2019-09-10 10:35:00,46.72,46.78,46.66,46.76,18692.0,46.72,46.78,46.66,46.76,18692.0
2019-09-10 10:40:00,46.77,46.86,46.76,46.79,26087.0,46.77,46.86,46.76,46.79,26087.0
2019-09-10 10:45:00,46.79,46.79,46.68,46.73,50324.0,46.79,46.79,46.68,46.73,50324.0
2019-09-10 10:50:00,46.74,46.77,46.56,46.56,16860.0,46.74,46.77,46.56,46.56,16860.0
2019-09-10 10:55:00,46.58,46.67,46.5,46.67,70678.0,46.58,46.67,46.5,46.67,70678.0
2019-09-10 11:00:00,46.66,46.8,46.64,46.68,34088.0,46.66,46.8,46.64,46.68,34088.0
2019-09-10 11:05:00,46.69,46.78,46.63,46.74,53010.0,46.69,46.78,46.63,46.74,53010.0
2019-09-10 11:10:00,46.74,46.89,46.73,46.88,24341.0,46.74,46.89,46.73,46.88,24341.0
2019-09-10 11:15:00,46.89,46.91,46.8,46.81,20058.0,46.89,46.91,46.8,46.81,20058.0
2019-09-10 11:20:00,46.8,46.87,46.79,46.85,13067.0,46.8,46.87,46.79,46.85,13067.0
2019-09-10 11:25:00,46.84,46.84,46.73,46.73,16298.0,46.84,46.84,46.73,46.73,16298.0
2019-09-10 11:30:00,46.73,46.75,46.68,46.72,15321.0,46.73,46.75,46.68,46.72,15321.0
2019-09-10 11:35:00,46.72,46.77,46.72,46.74,19509.0,46.72,46.77,46.72,46.74,19509.0
2019-09-10 11:40:00,46.75,46.83,46.73,46.83,22737.0,46.75,46.83,46.73,46.83,22737.0
2019-09-10 11:45:00,46.84,46.91,46.79,46.87,29237.0,46.84,46.91,46.79,46.87,29237.0
2019-09-10 11:50:00,46.88,46.98,46.86,46.95,40767.0,46.88,46.98,46.86,46.95,40767.0
2019-09-10 11:55:00,46.96,47.03,46.96,46.98,22623.0,46.96,47.03,46.96,46.98,22623.0
2019-09-10 12:00:00,46.99,47.07,46.91,46.94,25684.0,46.99,47.07,46.91,46.94,25684.0
2019-09-10 12:05:00,46.94,47.01,46.87,47.01,24264.0,46.94,47.01,46.87,47.01,24264.0
2019-09-10 12:10:00,47.0,47.03,46.97,47.02,26977.0,47.0,47.03,46.97,47.02,26977.0
2019-09-10 12:15:00,47.02,47.12,47.02,47.03,48477.0,47.02,47.12,47.02,47.03,48477.0
2019-09-10 12:20:00,47.01,47.12,47.0,47.09,18959.0,47.01,47.12,47.0,47.09,18959.0
2019-09-10 12:25:00,47.08,47.1,47.06,47.09,14276.0,47.08,47.1,47.06,47.09,14276.0
2019-09-10 12:30:00,47.09,47.11,47.04,47.04,25767.0,47.09,47.11,47.04,47.04,25767.0
2019-09-10 12:35:00,47.05,47.13,47.04,47.09,16586.0,47.05,47.13,47.04,47.09,16586.0
2019-09-10 12:40:00,47.09,47.13,47.08,47.12,12412.0,47.09,47.13,47.08,47.12,12412.0
2019-09-10 12:45:00,47.11,47.15,47.08,47.13,44377.0,47.11,47.15,47.08,47.13,44377.0
2019-09-10 12:50:00,47.12,47.22,47.12,47.21,30467.0,47.12,47.22,47.12,47.21,30467.0
2019-09-10 12:55:00,47.22,47.26,47.18,47.22,52895.0,47.22,47.26,47.18,47.22,52895.0
2019-09-10 13:00:00,47.22,47.24,47.19,47.2,40847.0,47.22,47.24,47.19,47.2,40847.0
2019-09-10 13:05:00,47.2,47.23,47.14,47.22,28833.0,47.2,47.23,47.14,47.22,28833.0
2019-09-10 13:10:00,47.21,47.33,47.19,47.33,97613.0,47.21,47.33,47.19,47.33,97613.0
2019-09-10 13:15:00,47.33,47.38,47.28,47.3,70340.0,47.33,47.38,47.28,47.3,70340.0
2019-09-10 13:20:00,47.29,47.31,47.2,47.29,48109.0,47.29,47.31,47.2,47.29,48109.0
2019-09-10 13:25:00,47.28,47.3,47.17,47.18,61016.0,47.28,47.3,47.17,47.18,61016.0
2019-09-10 13:30:00,47.18,47.23,47.15,47.2,65260.0,47.18,47.23,47.15,47.2,65260.0
2019-09-10 13:35:00,47.21,47.3,47.2,47.29,26359.0,47.21,47.3,47.2,47.29,26359.0
2019-09-10 13:40:00,47.29,47.3,47.2,47.29,35853.0,47.29,47.3,47.2,47.29,35853.0
2019-09-10 13:45:00,47.29,47.3,47.26,47.29,16267.0,47.29,47.3,47.26,47.29,16267.0
2019-09-10 13:50:00,47.29,47.34,47.25,47.34,32808.0,47.29,47.34,47.25,47.34,32808.0
2019-09-10 13:55:00,47.34,47.44,47.34,47.43,35000.0,47.34,47.44,47.34,47.43,35000.0
2019-09-10 14:00:00,47.43,47.48,47.39,47.4,49259.0,47.43,47.48,47.39,47.4,49259.0
2019-09-10 14:05:00,47.4,47.45,47.36,47.43,22224.0,47.4,47.45,47.36,47.43,22224.0
2019-09-10 14:10:00,47.43,47.45,47.34,47.36,33396.0,47.43,47.45,47.34,47.36,33396.0
2019-09-10 14:15:00,47.36,47.36,47.26,47.28,22793.0,47.36,47.36,47.26,47.28,22793.0
2019-09-10 14:20:00,47.25,47.34,47.22,47.3,31090.0,47.25,47.34,47.22,47.3,31090.0
2019-09-10 14:25:00,47.3,47.33,47.2,47.21,14632.0,47.3,47.33,47.2,47.21,14632.0
2019-09-10 14:30:00,47.22,47.26,47.2,47.24,8795.0,47.22,47.26,47.2,47.24,8795.0
2019-09-10 14:35:00,47.23,47.23,47.16,47.2,14883.0,47.23,47.23,47.16,47.2,14883.0
2019-09-10 14:40:00,47.21,47.21,47.12,47.16,27607.0,47.21,47.21,47.12,47.16,27607.0
2019-09-10 14:45:00,47.16,47.18,47.0,47.01,10948.0,47.16,47.18,47.0,47.01,10948.0
2019-09-10 14:50:00,47.0,47.1,46.99,47.1,29208.0,47.0,47.1,46.99,47.1,29208.0
2019-09-10 14:55:00,47.09,47.1,47.05,47.1,34903.0,47.09,47.1,47.05,47.1,34903.0
2019-09-10 15:00:00,47.09,47.18,47.09,47.16,21616.0,47.09,47.18,47.09,47.16,21616.0
2019-09-10 15:05:00,47.16,47.22,47.12,47.16,13733.0,47.16,47.22,47.12,47.16,13733.0
2019-09-10 15:10:00,47.16,47.22,47.14,47.16,32554.0,47.16,47.22,47.14,47.16,32554.0
2019-09-10 15:15:00,47.16,47.17,47.11,47.13,14063.0,47.16,47.17,47.11,47.13,14063.0
2019-09-10 15:20:00,47.12,47.13,47.05,47.08,17409.0,47.12,47.13,47.05,47.08,17409.0
2019-09-10 15:25:00,47.08,47.16,47.07,47.16,18692.0,47.08,47.16,47.07,47.16,18692.0
2019-09-10 15:30:00,47.16,47.25,47.13,47.23,31621.0,47.16,47.25,47.13,47.23,31621.0
2019-09-10 15:35:00,47.23,47.24,47.17,47.2,36465.0,47.23,47.24,47.17,47.2,36465.0
2019-09-10 15:40:00,47.2,47.3,47.19,47.28,49497.0,47.2,47.3,47.19,47.28,49497.0
2019-09-10 15:45:00,47.28,47.28,47.2,47.2,54390.0,47.28,47.28,47.2,47.2,54390.0
2019-09-10 15:50:00,47.2,47.21,47.08,47.09,116207.0,47.2,47.21,47.08,47.09,116207.0
2019-09-10 15:55:00,47.1,47.3,47.09,47.3,273107.0,47.1,47.3,47.09,47.3,273107.0
2019-09-11 09:30:00,47.42,47.53,47.12,47.21,50112.0,47.42,47.53,47.12,47.21,50112.0
2019-09-11 09:35:00,47.2,47.33,46.74,46.99,39034.0,47.2,47.33,46.74,46.99,39034.0
2019-09-11 09:40:00,46.98,46.98,46.85,46.98,21621.0,46.98,46.98,46.85,46.98,21621.0
2019-09-11 09:45:00,47.1,47.34,47.06,47.2,26250.0,47.1,47.34,47.06,47.2,26250.0
2019-09-11 09:50:00,47.14,47.21,47.04,47.07,57051.0,47.14,47.21,47.04,47.07,57051.0
2019-09-11 09:55:00,47.07,47.11,46.93,46.98,42832.0,47.07,47.11,46.93,46.98,42832.0
2019-09-11 10:00:00,46.98,47.06,46.85,46.99,23543.0,46.98,47.06,46.85,46.99,23543.0
2019-09-11 10:05:00,46.99,46.99,46.71,46.72,23023.0,46.99,46.99,46.71,46.72,23023.0
2019-09-11 10:10:00,46.76,46.87,46.69,46.84,26138.0,46.76,46.87,46.69,46.84,26138.0
2019-09-11 10:15:00,46.83,46.85,46.76,46.77,15748.0,46.83,46.85,46.76,46.77,15748.0
2019-09-11 10:20:00,46.77,46.85,46.72,46.77,14407.0,46.77,46.85,46.72,46.77,14407.0
2019-09-11 10:25:00,46.76,46.76,46.64,46.67,18603.0,46.76,46.76,46.64,46.67,18603.0
2019-09-11 10:30:00,46.68,46.82,46.68,46.75,12733.0,46.68,46.82,46.68,46.75,12733.0
2019-09-11 10:35:00,46.76,46.83,46.73,46.78,15233.0,46.76,46.83,46.73,46.78,15233.0
2019-09-11 10:40:00,46.79,46.89,46.77,46.8,20120.0,46.79,46.89,46.77,46.8,20120.0
2019-09-11 10:45:00,46.82,46.83,46.77,46.79,16765.0,46.82,46.83,46.77,46.79,16765.0
2019-09-11 10:50:00,46.8,46.84,46.74,46.83,19347.0,46.8,46.84,46.74,46.83,19347.0
2019-09-11 10:55:00,46.84,46.89,46.76,46.76,27424.0,46.84,46.89,46.76,46.76,27424.0
2019-09-11 11:00:00,46.79,46.83,46.76,46.8,26585.0,46.79,46.83,46.76,46.8,26585.0
2019-09-11 11:05:00,46.79,46.86,46.78,46.8,13561.0,46.79,46.86,46.78,46.8,13561.0
2019-09-11 11:10:00,46.8,46.87,46.8,46.81,13490.0,46.8,46.87,46.8,46.81,13490.0
2019-09-11 11:15:00,46.8,46.83,46.79,46.82,12991.0,46.8,46.83,46.79,46.82,12991.0
2019-09-11 11:20:00,46.82,46.83,46.77,46.79,17301.0,46.82,46.83,46.77,46.79,17301.0
2019-09-11 11:25:00,46.78,46.86,46.77,46.78,26091.0,46.78,46.86,46.77,46.78,26091.0
2019-09-11 11:30:00,46.8,46.87,46.77,46.83,26960.0,46.8,46.87,46.77,46.83,26960.0
2019-09-11 11:35:00,46.82,46.85,46.72,46.74,22434.0,46.82,46.85,46.72,46.74,22434.0
2019-09-11 11:40:00,46.75,46.75,46.64,46.73,18796.0,46.75,46.75,46.64,46.73,18796.0
2019-09-11 11:45:00,46.73,46.74,46.65,46.73,23363.0,46.73,46.74,46.65,46.73,23363.0
2019-09-11 11:50:00,46.73,46.74,46.64,46.65,31714.0,46.73,46.74,46.64,46.65,31714.0
2019-09-11 11:55:00,46.64,46.8,46.59,46.8,21971.0,46.64,46.8,46.59,46.8,21971.0
2019-09-11 12:00:00,46.8,46.84,46.72,46.83,14410.0,46.8,46.84,46.72,46.83,14410.0
2019-09-11 12:05:00,46.83,46.85,46.78,46.79,8032.0,46.83,46.85,46.78,46.79,8032.0
2019-09-11 12:10:00,46.8,46.81,46.73,46.77,10120.0,46.8,46.81,46.73,46.77,10120.0
2019-09-11 12:15:00,46.77,46.77,46.67,46.68,18592.0,46.77,46.77,46.67,46.68,18592.0
2019-09-11 12:20:00,46.67,46.69,46.59,46.61,15434.0,46.67,46.69,46.59,46.61,15434.0
2019-09-11 12:25:00,46.62,46.62,46.51,46.53,21003.0,46.62,46.62,46.51,46.53,21003.0
2019-09-11 12:30:00,46.54,46.6,46.52,46.59,24961.0,46.54,46.6,46.52,46.59,24961.0
2019-09-11 12:35:00,46.59,46.61,46.57,46.61,10644.0,46.59,46.61,46.57,46.61,10644.0
2019-09-11 12:40:00,46.61,46.61,46.53,46.57,18336.0,46.61,46.61,46.53,46.57,18336.0
2019-09-11 12:45:00,46.58,46.59,46.45,46.47,18043.0,46.58,46.59,46.45,46.47,18043.0
2019-09-11 12:50:00,46.47,46.52,46.46,46.52,16323.0,46.47,46.52,46.46,46.52,16323.0
2019-09-11 12:55:00,46.53,46.59,46.52,46.55,10302.0,46.53,46.59,46.52,46.55,10302.0
2019-09-11 13:00:00,46.57,46.65,46.57,46.63,8475.0,46.57,46.65,46.57,46.63,8475.0
2019-09-11 13:05:00,46.64,46.64,46.59,46.61,8064.0,46.64,46.64,46.59,46.61,8064.0
2019-09-11 13:10:00,46.6,46.66,46.59,46.66,12610.0,46.6,46.66,46.59,46.66,12610.0
2019-09-11 13:15:00,46.68,46.76,46.67,46.74,12772.0,46.68,46.76,46.67,46.74,12772.0
2019-09-11 13:20:00,46.75,46.81,46.73,46.78,9127.0,46.75,46.81,46.73,46.78,9127.0
2019-09-11 13:25:00,46.79,46.82,46.78,46.8,9743.0,46.79,46.82,46.78,46.8,9743.0
2019-09-11 13:30:00,46.82,46.84,46.78,46.84,17392.0,46.82,46.84,46.78,46.84,17392.0
2019-09-11 13:35:00,46.84,46.89,46.84,46.89,38444.0,46.84,46.89,46.84,46.89,38444.0
2019-09-11 13:40:00,46.89,46.98,46.89,46.93,17541.0,46.89,46.98,46.89,46.93,17541.0
2019-09-11 13:45:00,46.94,46.94,46.9,46.91,6752.0,46.94,46.94,46.9,46.91,6752.0
2019-09-11 13:50:00,46.9,46.96,46.9,46.92,12019.0,46.9,46.96,46.9,46.92,12019.0
2019-09-11 13:55:00,46.93,46.93,46.88,46.93,19555.0,46.93,46.93,46.88,46.93,19555.0
2019-09-11 14:00:00,46.92,47.03,46.9,47.03,24964.0,46.92,47.03,46.9,47.03,24964.0
2019-09-11 14:05:00,47.04,47.08,47.0,47.0,32501.0,47.04,47.08,47.0,47.0,32501.0
2019-09-11 14:10:00,47.0,47.01,46.96,46.99,18380.0,47.0,47.01,46.96,46.99,18380.0
2019-09-11 14:15:00,47.0,47.01,46.96,46.97,22085.0,47.0,47.01,46.96,46.97,22085.0
2019-09-11 14:20:00,46.97,47.01,46.97,46.98,29602.0,46.97,47.01,46.97,46.98,29602.0
2019-09-11 14:25:00,46.98,47.01,46.96,46.98,32093.0,46.98,47.01,46.96,46.98,32093.0
2019-09-11 14:30:00,46.99,47.01,46.94,46.96,17486.0,46.99,47.01,46.94,46.96,17486.0
2019-09-11 14:35:00,46.95,47.01,46.95,46.97,24433.0,46.95,47.01,46.95,46.97,24433.0
2019-09-11 14:40:00,46.97,46.98,46.9,46.91,26095.0,46.97,46.98,46.9,46.91,26095.0
2019-09-11 14:45:00,46.91,46.94,46.87,46.88,11413.0,46.91,46.94,46.87,46.88,11413.0
2019-09-11 14:50:00,46.87,46.91,46.86,46.87,14822.0,46.87,46.91,46.86,46.87,14822.0
2019-09-11 14:55:00,46.87,46.9,46.81,46.85,13331.0,46.87,46.9,46.81,46.85,13331.0
2019-09-11 15:00:00,46.86,46.86,46.82,46.83,12752.0,46.86,46.86,46.82,46.83,12752.0
2019-09-11 15:05:00,46.83,46.83,46.75,46.77,16651.0,46.83,46.83,46.75,46.77,16651.0
2019-09-11 15:10:00,46.77,46.78,46.74,46.74,20830.0,46.77,46.78,46.74,46.74,20830.0
2019-09-11 15:15:00,46.74,46.78,46.74,46.76,33664.0,46.74,46.78,46.74,46.76,33664.0
2019-09-11 15:20:00,46.76,46.77,46.7,46.75,35294.0,46.76,46.77,46.7,46.75,35294.0
2019-09-11 15:25:00,46.75,46.78,46.71,46.75,34064.0,46.75,46.78,46.71,46.75,34064.0
2019-09-11 15:30:00,46.76,46.76,46.65,46.67,34822.0,46.76,46.76,46.65,46.67,34822.0
2019-09-11 15:35:00,46.67,46.69,46.64,46.64,28314.0,46.67,46.69,46.64,46.64,28314.0
2019-09-11 15:40:00,46.63,46.68,46.62,46.62,28196.0,46.63,46.68,46.62,46.62,28196.0
2019-09-11 15:45:00,46.62,46.65,46.55,46.64,68856.0,46.62,46.65,46.55,46.64,68856.0
2019-09-11 15:50:00,46.64,46.76,46.64,46.76,106306.0,46.64,46.76,46.64,46.76,106306.0
2019-09-11 15:55:00,46.76,46.83,46.73,46.78,184085.0,46.76,46.83,46.73,46.78,184085.0
2019-09-12 09:30:00,47.09,47.17,46.85,47.01,79051.0,47.09,47.17,46.85,47.01,79051.0
2019-09-12 09:35:00,46.94,47.08,46.88,47.05,29004.0,46.94,47.08,46.88,47.05,29004.0
2019-09-12 09:40:00,47.04,47.08,46.92,46.95,28379.0,47.04,47.08,46.92,46.95,28379.0
2019-09-12 09:45:00,46.95,46.99,46.42,46.43,39257.0,46.95,46.99,46.42,46.43,39257.0
2019-09-12 09:50:00,46.43,46.43,46.12,46.41,42836.0,46.43,46.43,46.12,46.41,42836.0
2019-09-12 09:55:00,46.42,46.65,46.36,46.47,22710.0,46.42,46.65,46.36,46.47,22710.0
2019-09-12 10:00:00,46.47,46.49,46.24,46.27,79166.0,46.47,46.49,46.24,46.27,79166.0
2019-09-12 10:05:00,46.27,46.3,46.13,46.15,53377.0,46.27,46.3,46.13,46.15,53377.0
2019-09-12 10:10:00,46.14,46.32,46.06,46.07,95587.0,46.14,46.32,46.06,46.07,95587.0
2019-09-12 10:15:00,46.08,46.43,46.08,46.28,49016.0,46.08,46.43,46.08,46.28,49016.0
2019-09-12 10:20:00,46.29,46.37,46.22,46.24,27739.0,46.29,46.37,46.22,46.24,27739.0
2019-09-12 10:25:00,46.25,46.31,46.2,46.24,42093.0,46.25,46.31,46.2,46.24,42093.0
2019-09-12 10:30:00,46.24,46.27,46.03,46.03,42958.0,46.24,46.27,46.03,46.03,42958.0
2019-09-12 10:35:00,46.04,46.06,45.92,45.94,99365.0,46.04,46.06,45.92,45.94,99365.0
2019-09-12 10:40:00,45.94,46.03,45.93,46.0,89726.0,45.94,46.03,45.93,46.0,89726.0
2019-09-12 10:45:00,46.0,46.1,45.97,46.05,70218.0,46.0,46.1,45.97,46.05,70218.0
2019-09-12 10:50:00,46.05,46.1,45.81,45.92,70291.0,46.05,46.1,45.81,45.92,70291.0
2019-09-12 10:55:00,45.92,45.92,45.78,45.87,51391.0,45.92,45.92,45.78,45.87,51391.0
2019-09-12 11:00:00,45.86,45.87,45.68,45.8,43065.0,45.86,45.87,45.68,45.8,43065.0
2019-09-12 11:05:00,45.79,45.82,45.71,45.78,49631.0,45.79,45.82,45.71,45.78,49631.0
2019-09-12 11:10:00,45.79,45.88,45.77,45.84,75404.0,45.79,45.88,45.77,45.84,75404.0
2019-09-12 11:15:00,45.84,45.87,45.8,45.84,45091.0,45.84,45.87,45.8,45.84,45091.0
2019-09-12 11:20:00,45.84,45.87,45.8,45.87,35496.0,45.84,45.87,45.8,45.87,35496.0
2019-09-12 11:25:00,45.86,46.02,45.86,45.95,36113.0,45.86,46.02,45.86,45.95,36113.0
2019-09-12 11:30:00,45.95,45.99,45.9,45.9,26725.0,45.95,45.99,45.9,45.9,26725.0
2019-09-12 11:35:00,45.9,45.94,45.88,45.9,28614.0,45.9,45.94,45.88,45.9,28614.0
2019-09-12 11:40:00,45.9,45.96,45.89,45.94,27543.0,45.9,45.96,45.89,45.94,27543.0
2019-09-12 11:45:00,45.94,46.02,45.92,46.0,33199.0,45.94,46.02,45.92,46.0,33199.0
2019-09-12 11:50:00,46.0,46.01,45.95,45.97,23946.0,46.0,46.01,45.95,45.97,23946.0
2019-09-12 11:55:00,45.97,45.98,45.87,45.89,19953.0,45.97,45.98,45.87,45.89,19953.0
2019-09-12 12:00:00,45.89,45.94,45.8,45.8,35310.0,45.89,45.94,45.8,45.8,35310.0
2019-09-12 12:05:00,45.81,45.86,45.79,45.8,39976.0,45.81,45.86,45.79,45.8,39976.0
2019-09-12 12:10:00,45.82,45.82,45.71,45.76,38907.0,45.82,45.82,45.71,45.76,38907.0
2019-09-12 12:15:00,45.76,45.78,45.63,45.64,75789.0,45.76,45.78,45.63,45.64,75789.0
2019-09-12 12:20:00,45.65,45.69,45.56,45.64,87802.0,45.65,45.69,45.56,45.64,87802.0
2019-09-12 12:25:00,45.64,45.7,45.63,45.64,65164.0,45.64,45.7,45.63,45.64,65164.0
2019-09-12 12:30:00,45.65,45.78,45.64,45.77,19291.0,45.65,45.78,45.64,45.77,19291.0
2019-09-12 12:35:00,45.76,45.78,45.73,45.73,29734.0,45.76,45.78,45.73,45.73,29734.0
2019-09-12 12:40:00,45.73,45.74,45.67,45.69,36239.0,45.73,45.74,45.67,45.69,36239.0
2019-09-12 12:45:00,45.69,45.74,45.68,45.71,18335.0,45.69,45.74,45.68,45.71,18335.0
2019-09-12 12:50:00,45.71,45.77,45.66,45.66,28112.0,45.71,45.77,45.66,45.66,28112.0
2019-09-12 12:55:00,45.66,45.67,45.44,45.48,68215.0,45.66,45.67,45.44,45.48,68215.0
2019-09-12 13:00:00,45.48,45.51,45.4,45.4,38440.0,45.48,45.51,45.4,45.4,38440.0
2019-09-12 13:05:00,45.41,45.46,45.32,45.4,71587.0,45.41,45.46,45.32,45.4,71587.0
2019-09-12 13:10:00,45.39,45.4,45.34,45.39,37183.0,45.39,45.4,45.34,45.39,37183.0
2019-09-12 13:15:00,45.39,45.46,45.38,45.41,39518.0,45.39,45.46,45.38,45.41,39518.0
2019-09-12 13:20:00,45.41,45.42,45.24,45.31,93013.0,45.41,45.42,45.24,45.31,93013.0
2019-09-12 13:25:00,45.33,45.33,45.28,45.31,89356.0,45.33,45.33,45.28,45.31,89356.0
2019-09-12 13:30:00,45.31,45.32,45.17,45.18,37057.0,45.31,45.32,45.17,45.18,37057.0
2019-09-12 13:35:00,45.18,45.21,45.16,45.18,43462.0,45.18,45.21,45.16,45.18,43462.0
2019-09-12 13:40:00,45.19,45.19,45.06,45.06,57411.0,45.19,45.19,45.06,45.06,57411.0
2019-09-12 13:45:00,45.06,45.12,44.99,45.07,159602.0,45.06,45.12,44.99,45.07,159602.0
2019-09-12 13:50:00,45.07,45.2,45.05,45.19,150284.0,45.07,45.2,45.05,45.19,150284.0
2019-09-12 13:55:00,45.19,45.2,45.14,45.15,25865.0,45.19,45.2,45.14,45.15,25865.0
2019-09-12 14:00:00,45.15,45.15,45.03,45.06,31318.0,45.15,45.15,45.03,45.06,31318.0
2019-09-12 14:05:00,45.07,45.07,44.97,45.0,72326.0,45.07,45.07,44.97,45.0,72326.0
2019-09-12 14:10:00,45.0,45.01,44.91,44.95,68799.0,45.0,45.01,44.91,44.95,68799.0
2019-09-12 14:15:00,44.95,44.96,44.88,44.89,34030.0,44.95,44.96,44.88,44.89,34030.0
2019-09-12 14:20:00,44.89,44.97,44.87,44.97,254201.0,44.89,44.97,44.87,44.97,254201.0
2019-09-12 14:25:00,44.97,45.08,44.96,45.04,158139.0,44.97,45.08,44.96,45.04,158139.0
2019-09-12 14:30:00,45.04,45.16,45.03,45.14,64654.0,45.04,45.16,45.03,45.14,64654.0
2019-09-12 14:35:00,45.14,45.22,45.13,45.16,31284.0,45.14,45.22,45.13,45.16,31284.0
2019-09-12 14:40:00,45.18,45.22,45.14,45.17,57042.0,45.18,45.22,45.14,45.17,57042.0
2019-09-12 14:45:00,45.17,45.17,45.11,45.13,25694.0,45.17,45.17,45.11,45.13,25694.0
2019-09-12 14:50:00,45.13,45.15,45.1,45.14,35478.0,45.13,45.15,45.1,45.14,35478.0
2019-09-12 14:55:00,45.14,45.14,45.05,45.1,37798.0,45.14,45.14,45.05,45.1,37798.0
2019-09-12 15:00:00,45.1,45.13,45.05,45.05,43290.0,45.1,45.13,45.05,45.05,43290.0
2019-09-12 15:05:00,45.05,45.06,45.0,45.01,63995.0,45.05,45.06,45.0,45.01,63995.0
2019-09-12 15:10:00,45.01,45.03,44.93,44.96,69994.0,45.01,45.03,44.93,44.96,69994.0
2019-09-12 15:15:00,44.95,44.99,44.93,44.97,61151.0,44.95,44.99,44.93,44.97,61151.0
2019-09-12 15:20:00,44.96,45.03,44.94,44.98,120101.0,44.96,45.03,44.94,44.98,120101.0
2019-09-12 15:25:00,44.99,45.02,44.98,44.98,43020.0,44.99,45.02,44.98,44.98,43020.0
2019-09-12 15:30:00,44.99,45.03,44.95,45.0,74898.0,44.99,45.03,44.95,45.0,74898.0
2019-09-12 15:35:00,45.01,45.02,44.98,45.02,61033.0,45.01,45.02,44.98,45.02,61033.0
2019-09-12 15:40:00,45.01,45.01,44.91,44.98,104533.0,45.01,45.01,44.91,44.98,104533.0
2019-09-12 15:45:00,44.98,45.0,44.9,44.91,92849.0,44.98,45.0,44.9,44.91,92849.0
2019-09-12 15:50:00,44.9,44.95,44.81,44.95,202704.0,44.9,44.95,44.81,44.95,202704.0
2019-09-12 15:55:00,44.94,44.98,44.85,44.89,384570.0,44.94,44.98,44.85,44.89,384570.0
2019-09-13 09:30:00,45.36,45.76,45.25,45.62,67492.0,45.36,45.76,45.25,45.62,67492.0
2019-09-13 09:35:00,45.67,46.12,45.67,45.79,197927.0,45.67,46.12,45.67,45.79,197927.0
2019-09-13 09:40:00,45.75,45.93,45.54,45.9,40123.0,45.75,45.93,45.54,45.9,40123.0
2019-09-13 09:45:00,45.96,46.03,45.82,45.9,50694.0,45.96,46.03,45.82,45.9,50694.0
2019-09-13 09:50:00,45.91,45.91,45.55,45.68,80888.0,45.91,45.91,45.55,45.68,80888.0
2019-09-13 09:55:00,45.68,45.74,45.38,45.48,163230.0,45.68,45.74,45.38,45.48,163230.0
2019-09-13 10:00:00,45.49,45.66,45.39,45.58,57927.0,45.49,45.66,45.39,45.58,57927.0
2019-09-13 10:05:00,45.59,45.82,45.58,45.71,107502.0,45.59,45.82,45.58,45.71,107502.0
2019-09-13 10:10:00,45.73,45.81,45.67,45.73,209624.0,45.73,45.81,45.67,45.73,209624.0
2019-09-13 10:15:00,45.73,45.77,45.55,45.76,101623.0,45.73,45.77,45.55,45.76,101623.0
2019-09-13 10:20:00,45.77,45.87,45.72,45.83,51343.0,45.77,45.87,45.72,45.83,51343.0
2019-09-13 10:25:00,45.83,46.02,45.79,45.88,49267.0,45.83,46.02,45.79,45.88,49267.0
2019-09-13 10:30:00,45.89,45.9,45.7,45.74,97730.0,45.89,45.9,45.7,45.74,97730.0
2019-09-13 10:35:00,45.74,45.77,45.66,45.66,29070.0,45.74,45.77,45.66,45.66,29070.0
2019-09-13 10:40:00,45.67,45.71,45.63,45.66,19663.0,45.67,45.71,45.63,45.66,19663.0
2019-09-13 10:45:00,45.66,45.78,45.63,45.76,27264.0,45.66,45.78,45.63,45.76,27264.0
2019-09-13 10:50:00,45.75,45.77,45.65,45.69,21394.0,45.75,45.77,45.65,45.69,21394.0
2019-09-13 10:55:00,45.69,45.79,45.61,45.75,42178.0,45.69,45.79,45.61,45.75,42178.0
2019-09-13 11:00:00,45.75,45.75,45.54,45.55,22941.0,45.75,45.75,45.54,45.55,22941.0
2019-09-13 11:05:00,45.55,45.67,45.54,45.59,43293.0,45.55,45.67,45.54,45.59,43293.0
2019-09-13 11:10:00,45.59,45.63,45.55,45.63,38101.0,45.59,45.63,45.55,45.63,38101.0
2019-09-13 11:15:00,45.63,45.74,45.6,45.71,42331.0,45.63,45.74,45.6,45.71,42331.0
2019-09-13 11:20:00,45.71,45.74,45.56,45.58,26671.0,45.71,45.74,45.56,45.58,26671.0
2019-09-13 11:25:00,45.57,45.6,45.5,45.55,34975.0,45.57,45.6,45.5,45.55,34975.0
2019-09-13 11:30:00,45.55,45.64,45.54,45.57,21329.0,45.55,45.64,45.54,45.57,21329.0
2019-09-13 11:35:00,45.56,45.57,45.45,45.53,197709.0,45.56,45.57,45.45,45.53,197709.0
2019-09-13 11:40:00,45.53,45.53,45.39,45.44,30182.0,45.53,45.53,45.39,45.44,30182.0
2019-09-13 11:45:00,45.43,45.45,45.34,45.4,31174.0,45.43,45.45,45.34,45.4,31174.0
2019-09-13 11:50:00,45.4,45.44,45.3,45.34,35069.0,45.4,45.44,45.3,45.34,35069.0
2019-09-13 11:55:00,45.34,45.44,45.33,45.39,58503.0,45.34,45.44,45.33,45.39,58503.0
2019-09-13 12:00:00,45.4,45.63,45.38,45.62,42695.0,45.4,45.63,45.38,45.62,42695.0
2019-09-13 12:05:00,45.62,45.68,45.59,45.64,65996.0,45.62,45.68,45.59,45.64,65996.0
2019-09-13 12:10:00,45.63,45.63,45.52,45.56,27098.0,45.63,45.63,45.52,45.56,27098.0
2019-09-13 12:15:00,45.56,45.71,45.55,45.7,27718.0,45.56,45.71,45.55,45.7,27718.0
2019-09-13 12:20:00,45.68,45.73,45.67,45.73,35072.0,45.68,45.73,45.67,45.73,35072.0
2019-09-13 12:25:00,45.73,45.78,45.72,45.75,16359.0,45.73,45.78,45.72,45.75,16359.0
2019-09-13 12:30:00,45.75,45.79,45.72,45.76,20855.0,45.75,45.79,45.72,45.76,20855.0
2019-09-13 12:35:00,45.75,45.75,45.57,45.57,146412.0,45.75,45.75,45.57,45.57,146412.0
2019-09-13 12:40:00,45.58,45.61,45.57,45.6,13139.0,45.58,45.61,45.57,45.6,13139.0
2019-09-13 12:45:00,45.6,45.6,45.54,45.55,13142.0,45.6,45.6,45.54,45.55,13142.0
2019-09-13 12:50:00,45.55,45.6,45.52,45.58,18511.0,45.55,45.6,45.52,45.58,18511.0
2019-09-13 12:55:00,45.57,45.64,45.56,45.61,26245.0,45.57,45.64,45.56,45.61,26245.0
2019-09-13 13:00:00,45.61,45.64,45.6,45.63,9978.0,45.61,45.64,45.6,45.63,9978.0
2019-09-13 13:05:00,45.62,45.69,45.62,45.64,14284.0,45.62,45.69,45.62,45.64,14284.0
2019-09-13 13:10:00,45.64,45.67,45.63,45.65,13034.0,45.64,45.67,45.63,45.65,13034.0
2019-09-13 13:15:00,45.64,45.66,45.6,45.64,19291.0,45.64,45.66,45.6,45.64,19291.0
2019-09-13 13:20:00,45.65,45.66,45.56,45.58,23725.0,45.65,45.66,45.56,45.58,23725.0
2019-09-13 13:25:00,45.58,45.6,45.55,45.57,14907.0,45.58,45.6,45.55,45.57,14907.0
2019-09-13 13:30:00,45.57,45.59,45.55,45.55,14951.0,45.57,45.59,45.55,45.55,14951.0
2019-09-13 13:35:00,45.56,45.78,45.55,45.78,568244.0,45.56,45.78,45.55,45.78,568244.0
2019-09-13 13:40:00,45.78,45.91,45.76,45.88,26288.0,45.78,45.91,45.76,45.88,26288.0
2019-09-13 13:45:00,45.89,45.92,45.84,45.87,42769.0,45.89,45.92,45.84,45.87,42769.0
2019-09-13 13:50:00,45.87,45.96,45.85,45.87,75772.0,45.87,45.96,45.85,45.87,75772.0
2019-09-13 13:55:00,45.88,45.89,45.82,45.84,31648.0,45.88,45.89,45.82,45.84,31648.0
2019-09-13 14:00:00,45.84,45.85,45.76,45.79,46666.0,45.84,45.85,45.76,45.79,46666.0
2019-09-13 14:05:00,45.79,45.81,45.73,45.76,27121.0,45.79,45.81,45.73,45.76,27121.0
2019-09-13 14:10:00,45.76,45.76,45.65,45.65,23442.0,45.76,45.76,45.65,45.65,23442.0
2019-09-13 14:15:00,45.65,45.72,45.63,45.67,40596.0,45.65,45.72,45.63,45.67,40596.0
2019-09-13 14:20:00,45.68,45.74,45.68,45.7,23983.0,45.68,45.74,45.68,45.7,23983.0
2019-09-13 14:25:00,45.71,45.72,45.64,45.65,58394.0,45.71,45.72,45.64,45.65,58394.0
2019-09-13 14:30:00,45.65,45.65,45.6,45.61,49361.0,45.65,45.65,45.6,45.61,49361.0
2019-09-13 14:35:00,45.61,45.67,45.53,45.63,86397.0,45.61,45.67,45.53,45.63,86397.0
2019-09-13 14:40:00,45.63,45.7,45.62,45.7,17935.0,45.63,45.7,45.62,45.7,17935.0
2019-09-13 14:45:00,45.69,45.7,45.63,45.64,20034.0,45.69,45.7,45.63,45.64,20034.0
2019-09-13 14:50:00,45.64,45.64,45.58,45.61,33925.0,45.64,45.64,45.58,45.61,33925.0
2019-09-13 14:55:00,45.6,45.64,45.56,45.58,44641.0,45.6,45.64,45.56,45.58,44641.0
2019-09-13 15:00:00,45.58,45.6,45.55,45.59,26596.0,45.58,45.6,45.55,45.59,26596.0
2019-09-13 15:05:00,45.6,45.61,45.54,45.56,23361.0,45.6,45.61,45.54,45.56,23361.0
2019-09-13 15:10:00,45.57,45.64,45.56,45.58,34864.0,45.57,45.64,45.56,45.58,34864.0
2019-09-13 15:15:00,45.58,45.61,45.52,45.56,31247.0,45.58,45.61,45.52,45.56,31247.0
2019-09-13 15:20:00,45.56,45.57,45.49,45.5,25655.0,45.56,45.57,45.49,45.5,25655.0
2019-09-13 15:25:00,45.5,45.53,45.46,45.46,52397.0,45.5,45.53,45.46,45.46,52397.0
2019-09-13 15:30:00,45.46,45.51,45.44,45.49,48697.0,45.46,45.51,45.44,45.49,48697.0
2019-09-13 15:35:00,45.48,45.49,45.4,45.44,67926.0,45.48,45.49,45.4,45.44,67926.0
2019-09-13 15:40:00,45.43,45.46,45.41,45.45,58053.0,45.43,45.46,45.41,45.45,58053.0
2019-09-13 15:45:00,45.45,45.45,45.4,45.41,62243.0,45.45,45.45,45.4,45.41,62243.0
2019-09-13 15:50:00,45.42,45.45,45.33,45.36,156689.0,45.42,45.45,45.33,45.36,156689.0
2019-09-13 15:55:00,45.36,45.43,45.3,45.39,299009.0,45.36,45.43,45.3,45.39,299009.0
2019-09-16 09:30:00,45.15,45.42,45.15,45.42,91250.0,45.15,45.42,45.15,45.42,91250.0
2019-09-16 09:35:00,45.39,45.53,45.23,45.3,31525.0,45.39,45.53,45.23,45.3,31525.0
2019-09-16 09:40:00,45.31,45.61,45.29,45.61,40453.0,45.31,45.61,45.29,45.61,40453.0
2019-09-16 09:45:00,45.63,45.79,45.61,45.65,58694.0,45.63,45.79,45.61,45.65,58694.0
2019-09-16 09:50:00,45.67,45.7,45.52,45.67,63491.0,45.67,45.7,45.52,45.67,63491.0
2019-09-16 09:55:00,45.68,45.73,45.59,45.66,42144.0,45.68,45.73,45.59,45.66,42144.0
2019-09-16 10:00:00,45.66,45.87,45.66,45.86,54334.0,45.66,45.87,45.66,45.86,54334.0
2019-09-16 10:05:00,45.86,45.88,45.74,45.74,57166.0,45.86,45.88,45.74,45.74,57166.0
2019-09-16 10:10:00,45.73,45.77,45.66,45.68,50741.0,45.73,45.77,45.66,45.68,50741.0
2019-09-16 10:15:00,45.69,45.95,45.69,45.94,36653.0,45.69,45.95,45.69,45.94,36653.0
2019-09-16 10:20:00,45.94,45.94,45.83,45.83,63291.0,45.94,45.94,45.83,45.83,63291.0
2019-09-16 10:25:00,45.83,45.97,45.81,45.9,52971.0,45.83,45.97,45.81,45.9,52971.0
2019-09-16 10:30:00,45.89,45.91,45.8,45.86,47637.0,45.89,45.91,45.8,45.86,47637.0
2019-09-16 10:35:00,45.86,46.02,45.85,45.98,51084.0,45.86,46.02,45.85,45.98,51084.0
2019-09-16 10:40:00,45.97,46.05,45.89,46.03,341157.0,45.97,46.05,45.89,46.03,341157.0
2019-09-16 10:45:00,46.04,46.19,46.0,46.0,55238.0,46.04,46.19,46.0,46.0,55238.0
2019-09-16 10:50:00,45.98,46.1,45.96,46.05,50403.0,45.98,46.1,45.96,46.05,50403.0
2019-09-16 10:55:00,46.05,46.06,45.98,46.05,40838.0,46.05,46.06,45.98,46.05,40838.0
2019-09-16 11:00:00,46.04,46.09,45.97,46.0,51783.0,46.04,46.09,45.97,46.0,51783.0
2019-09-16 11:05:00,46.01,46.04,45.97,46.01,40238.0,46.01,46.04,45.97,46.01,40238.0
2019-09-16 11:10:00,46.01,46.03,45.95,45.97,25097.0,46.01,46.03,45.95,45.97,25097.0
2019-09-16 11:15:00,45.97,46.02,45.95,46.01,54498.0,45.97,46.02,45.95,46.01,54498.0
2019-09-16 11:20:00,46.01,46.08,45.98,46.01,42380.0,46.01,46.08,45.98,46.01,42380.0
2019-09-16 11:25:00,46.01,46.02,45.97,46.01,26197.0,46.01,46.02,45.97,46.01,26197.0
2019-09-16 11:30:00,46.0,46.06,45.95,45.97,42138.0,46.0,46.06,45.95,45.97,42138.0
2019-09-16 11:35:00,45.96,45.99,45.95,45.99,13552.0,45.96,45.99,45.95,45.99,13552.0
2019-09-16 11:40:00,45.98,45.99,45.87,45.89,17975.0,45.98,45.99,45.87,45.89,17975.0
2019-09-16 11:45:00,45.89,45.99,45.88,45.98,22697.0,45.89,45.99,45.88,45.98,22697.0
2019-09-16 11:50:00,45.97,45.99,45.96,45.98,17994.0,45.97,45.99,45.96,45.98,17994.0
2019-09-16 11:55:00,45.98,45.99,45.86,45.88,23404.0,45.98,45.99,45.86,45.88,23404.0
2019-09-16 12:00:00,45.88,45.95,45.87,45.94,30533.0,45.88,45.95,45.87,45.94,30533.0
2019-09-16 12:05:00,45.94,45.98,45.91,45.96,24339.0,45.94,45.98,45.91,45.96,24339.0
2019-09-16 12:10:00,45.96,46.0,45.95,45.99,17523.0,45.96,46.0,45.95,45.99,17523.0
2019-09-16 12:15:00,45.99,45.99,45.95,45.97,45792.0,45.99,45.99,45.95,45.97,45792.0
2019-09-16 12:20:00,45.97,46.0,45.95,46.0,19021.0,45.97,46.0,45.95,46.0,19021.0
2019-09-16 12:25:00,46.0,46.04,45.99,46.03,31202.0,46.0,46.04,45.99,46.03,31202.0
2019-09-16 12:30:00,46.04,46.16,46.03,46.11,41639.0,46.04,46.16,46.03,46.11,41639.0
2019-09-16 12:35:00,46.11,46.22,46.1,46.18,24556.0,46.11,46.22,46.1,46.18,24556.0
2019-09-16 12:40:00,46.18,46.18,46.1,46.14,37616.0,46.18,46.18,46.1,46.14,37616.0
2019-09-16 12:45:00,46.14,46.18,46.02,46.18,90752.0,46.14,46.18,46.02,46.18,90752.0
2019-09-16 12:50:00,46.19,46.28,46.18,46.27,22042.0,46.19,46.28,46.18,46.27,22042.0
2019-09-16 12:55:00,46.27,46.27,46.17,46.21,33809.0,46.27,46.27,46.17,46.21,33809.0
2019-09-16 13:00:00,46.21,46.22,46.2,46.22,19700.0,46.21,46.22,46.2,46.22,19700.0
2019-09-16 13:05:00,46.22,46.24,46.21,46.23,27950.0,46.22,46.24,46.21,46.23,27950.0
2019-09-16 13:10:00,46.23,46.29,46.22,46.23,47585.0,46.23,46.29,46.22,46.23,47585.0
2019-09-16 13:15:00,46.23,46.26,46.13,46.17,78326.0,46.23,46.26,46.13,46.17,78326.0
2019-09-16 13:20:00,46.18,46.19,46.14,46.17,43470.0,46.18,46.19,46.14,46.17,43470.0
2019-09-16 13:25:00,46.18,46.21,46.16,46.19,34434.0,46.18,46.21,46.16,46.19,34434.0
2019-09-16 13:30:00,46.19,46.24,46.18,46.21,31540.0,46.19,46.24,46.18,46.21,31540.0
2019-09-16 13:35:00,46.2,46.22,46.17,46.2,50820.0,46.2,46.22,46.17,46.2,50820.0
2019-09-16 13:40:00,46.19,46.22,46.17,46.21,33362.0,46.19,46.22,46.17,46.21,33362.0
2019-09-16 13:45:00,46.21,46.22,46.12,46.14,161030.0,46.21,46.22,46.12,46.14,161030.0
2019-09-16 13:50:00,46.15,46.21,46.12,46.2,15474.0,46.15,46.21,46.12,46.2,15474.0
2019-09-16 13:55:00,46.2,46.29,46.19,46.29,22856.0,46.2,46.29,46.19,46.29,22856.0
2019-09-16 14:00:00,46.29,46.42,46.29,46.34,25263.0,46.29,46.42,46.29,46.34,25263.0
2019-09-16 14:05:00,46.34,46.34,46.27,46.29,18118.0,46.34,46.34,46.27,46.29,18118.0
2019-09-16 14:10:00,46.28,46.36,46.28,46.35,23961.0,46.28,46.36,46.28,46.35,23961.0
2019-09-16 14:15:00,46.34,46.4,46.33,46.35,34724.0,46.34,46.4,46.33,46.35,34724.0
2019-09-16 14:20:00,46.35,46.36,46.29,46.33,26325.0,46.35,46.36,46.29,46.33,26325.0
2019-09-16 14:25:00,46.34,46.45,46.34,46.44,39035.0,46.34,46.45,46.34,46.44,39035.0
2019-09-16 14:30:00,46.44,46.46,46.39,46.43,45153.0,46.44,46.46,46.39,46.43,45153.0
2019-09-16 14:35:00,46.43,46.45,46.4,46.4,24737.0,46.43,46.45,46.4,46.4,24737.0
2019-09-16 14:40:00,46.4,46.42,46.34,46.35,29563.0,46.4,46.42,46.34,46.35,29563.0
2019-09-16 14:45:00,46.36,46.39,46.35,46.38,24338.0,46.36,46.39,46.35,46.38,24338.0
2019-09-16 14:50:00,46.39,46.39,46.3,46.3,37073.0,46.39,46.39,46.3,46.3,37073.0
2019-09-16 14:55:00,46.3,46.36,46.3,46.32,38536.0,46.3,46.36,46.3,46.32,38536.0
2019-09-16 15:00:00,46.33,46.34,46.28,46.3,28468.0,46.33,46.34,46.28,46.3,28468.0
2019-09-16 15:05:00,46.3,46.3,46.24,46.24,25929.0,46.3,46.3,46.24,46.24,25929.0
2019-09-16 15:10:00,46.25,46.29,46.24,46.26,48424.0,46.25,46.29,46.24,46.26,48424.0
2019-09-16 15:15:00,46.26,46.29,46.19,46.21,34956.0,46.26,46.29,46.19,46.21,34956.0
2019-09-16 15:20:00,46.21,46.24,46.18,46.22,26603.0,46.21,46.24,46.18,46.22,26603.0
2019-09-16 15:25:00,46.21,46.25,46.14,46.18,43123.0,46.21,46.25,46.14,46.18,43123.0
2019-09-16 15:30:00,46.17,46.18,46.04,46.13,194014.0,46.17,46.18,46.04,46.13,194014.0
2019-09-16 15:35:00,46.13,46.2,46.0,46.02,162881.0,46.13,46.2,46.0,46.02,162881.0
2019-09-16 15:40:00,46.03,46.08,45.98,46.04,148198.0,46.03,46.08,45.98,46.04,148198.0
2019-09-16 15:45:00,46.04,46.13,46.0,46.09,117292.0,46.04,46.13,46.0,46.09,117292.0
2019-09-16 15:50:00,46.1,46.11,46.05,46.06,142199.0,46.1,46.11,46.05,46.06,142199.0
2019-09-16 15:55:00,46.07,46.18,46.02,46.11,233178.0,46.07,46.18,46.02,46.11,233178.0
2019-09-17 09:30:00,46.09,46.09,45.84,45.84,53886.0,46.09,46.09,45.84,45.84,53886.0
2019-09-17 09:35:00,45.81,45.88,45.67,45.88,49247.0,45.81,45.88,45.67,45.88,49247.0
2019-09-17 09:40:00,45.88,45.92,45.66,45.66,29639.0,45.88,45.92,45.66,45.66,29639.0
2019-09-17 09:45:00,45.65,45.89,45.65,45.88,67095.0,45.65,45.89,45.65,45.88,67095.0
2019-09-17 09:50:00,45.87,46.01,45.85,45.99,99892.0,45.87,46.01,45.85,45.99,99892.0
2019-09-17 09:55:00,46.01,46.2,45.97,46.1,40380.0,46.01,46.2,45.97,46.1,40380.0
2019-09-17 10:00:00,46.1,46.12,45.91,46.06,56468.0,46.1,46.12,45.91,46.06,56468.0
2019-09-17 10:05:00,46.05,46.08,45.87,45.98,78717.0,46.05,46.08,45.87,45.98,78717.0
2019-09-17 10:10:00,45.98,46.09,45.9,46.01,31345.0,45.98,46.09,45.9,46.01,31345.0
2019-09-17 10:15:00,46.01,46.05,46.0,46.0,24202.0,46.01,46.05,46.0,46.0,24202.0
2019-09-17 10:20:00,46.0,46.01,45.86,45.98,66079.0,46.0,46.01,45.86,45.98,66079.0
2019-09-17 10:25:00,45.99,46.02,45.81,45.83,136081.0,45.99,46.02,45.81,45.83,136081.0
2019-09-17 10:30:00,45.83,45.91,45.78,45.8,46924.0,45.83,45.91,45.78,45.8,46924.0
2019-09-17 10:35:00,45.81,45.88,45.79,45.84,60832.0,45.81,45.88,45.79,45.84,60832.0
2019-09-17 10:40:00,45.83,45.94,45.82,45.9,32724.0,45.83,45.94,45.82,45.9,32724.0
2019-09-17 10:45:00,45.91,46.07,45.9,46.07,19298.0,45.91,46.07,45.9,46.07,19298.0
2019-09-17 10:50:00,46.06,46.13,46.0,46.0,25797.0,46.06,46.13,46.0,46.0,25797.0
2019-09-17 10:55:00,46.01,46.07,45.96,46.01,14947.0,46.01,46.07,45.96,46.01,14947.0
2019-09-17 11:00:00,46.01,46.18,46.0,46.18,29389.0,46.01,46.18,46.0,46.18,29389.0
2019-09-17 11:05:00,46.18,46.21,46.12,46.18,27703.0,46.18,46.21,46.12,46.18,27703.0
2019-09-17 11:10:00,46.19,46.23,46.13,46.15,32165.0,46.19,46.23,46.13,46.15,32165.0
2019-09-17 11:15:00,46.15,46.15,46.03,46.03,24870.0,46.15,46.15,46.03,46.03,24870.0
2019-09-17 11:20:00,46.02,46.05,45.93,46.02,44787.0,46.02,46.05,45.93,46.02,44787.0
2019-09-17 11:25:00,46.02,46.03,45.94,46.02,28264.0,46.02,46.03,45.94,46.02,28264.0
2019-09-17 11:30:00,46.02,46.08,46.0,46.01,55641.0,46.02,46.08,46.0,46.01,55641.0
2019-09-17 11:35:00,46.01,46.02,45.95,45.97,31332.0,46.01,46.02,45.95,45.97,31332.0
2019-09-17 11:40:00,45.95,45.96,45.87,45.93,38788.0,45.95,45.96,45.87,45.93,38788.0
2019-09-17 11:45:00,45.92,45.93,45.85,45.9,44527.0,45.92,45.93,45.85,45.9,44527.0
2019-09-17 11:50:00,45.9,45.9,45.85,45.87,24456.0,45.9,45.9,45.85,45.87,24456.0
2019-09-17 11:55:00,45.88,45.89,45.8,45.83,51935.0,45.88,45.89,45.8,45.83,51935.0
2019-09-17 12:00:00,45.84,45.88,45.83,45.85,90327.0,45.84,45.88,45.83,45.85,90327.0
2019-09-17 12:05:00,45.85,45.92,45.85,45.91,51623.0,45.85,45.92,45.85,45.91,51623.0
2019-09-17 12:10:00,45.91,45.93,45.85,45.85,35042.0,45.91,45.93,45.85,45.85,35042.0
2019-09-17 12:15:00,45.86,45.89,45.85,45.87,26361.0,45.86,45.89,45.85,45.87,26361.0
2019-09-17 12:20:00,45.87,45.89,45.84,45.88,55952.0,45.87,45.89,45.84,45.88,55952.0
2019-09-17 12:25:00,45.88,45.93,45.85,45.92,30403.0,45.88,45.93,45.85,45.92,30403.0
2019-09-17 12:30:00,45.93,45.94,45.8,45.81,24811.0,45.93,45.94,45.8,45.81,24811.0
2019-09-17 12:35:00,45.81,45.82,45.74,45.76,31556.0,45.81,45.82,45.74,45.76,31556.0
2019-09-17 12:40:00,45.76,45.76,45.67,45.7,84037.0,45.76,45.76,45.67,45.7,84037.0
2019-09-17 12:45:00,45.68,45.7,45.58,45.59,35065.0,45.68,45.7,45.58,45.59,35065.0
2019-09-17 12:50:00,45.6,45.64,45.57,45.61,84974.0,45.6,45.64,45.57,45.61,84974.0
2019-09-17 12:55:00,45.61,45.65,45.56,45.59,32500.0,45.61,45.65,45.56,45.59,32500.0
2019-09-17 13:00:00,45.59,45.59,45.52,45.52,120760.0,45.59,45.59,45.52,45.52,120760.0
2019-09-17 13:05:00,45.52,45.55,45.5,45.54,28372.0,45.52,45.55,45.5,45.54,28372.0
2019-09-17 13:10:00,45.54,45.61,45.53,45.61,30613.0,45.54,45.61,45.53,45.61,30613.0
2019-09-17 13:15:00,45.6,45.61,45.54,45.55,25262.0,45.6,45.61,45.54,45.55,25262.0
2019-09-17 13:20:00,45.55,45.56,45.48,45.53,149627.0,45.55,45.56,45.48,45.53,149627.0
2019-09-17 13:25:00,45.53,45.58,45.52,45.55,24842.0,45.53,45.58,45.52,45.55,24842.0
2019-09-17 13:30:00,45.55,45.57,45.5,45.51,20844.0,45.55,45.57,45.5,45.51,20844.0
2019-09-17 13:35:00,45.5,45.58,45.5,45.57,37596.0,45.5,45.58,45.5,45.57,37596.0
2019-09-17 13:40:00,45.56,45.58,45.54,45.58,20668.0,45.56,45.58,45.54,45.58,20668.0
2019-09-17 13:45:00,45.58,45.59,45.52,45.59,27289.0,45.58,45.59,45.52,45.59,27289.0
2019-09-17 13:50:00,45.59,45.59,45.55,45.56,23150.0,45.59,45.59,45.55,45.56,23150.0
2019-09-17 13:55:00,45.57,45.63,45.55,45.61,28812.0,45.57,45.63,45.55,45.61,28812.0
2019-09-17 14:00:00,45.61,45.67,45.6,45.63,25351.0,45.61,45.67,45.6,45.63,25351.0
2019-09-17 14:05:00,45.63,45.64,45.58,45.62,20556.0,45.63,45.64,45.58,45.62,20556.0
2019-09-17 14:10:00,45.62,45.63,45.53,45.55,30951.0,45.62,45.63,45.53,45.55,30951.0
2019-09-17 14:15:00,45.54,45.62,45.53,45.62,35411.0,45.54,45.62,45.53,45.62,35411.0
2019-09-17 14:20:00,45.62,45.63,45.58,45.62,15277.0,45.62,45.63,45.58,45.62,15277.0
2019-09-17 14:25:00,45.62,45.64,45.6,45.61,17829.0,45.62,45.64,45.6,45.61,17829.0
2019-09-17 14:30:00,45.61,45.62,45.58,45.6,65477.0,45.61,45.62,45.58,45.6,65477.0
2019-09-17 14:35:00,45.6,45.66,45.6,45.63,28794.0,45.6,45.66,45.6,45.63,28794.0
2019-09-17 14:40:00,45.64,45.7,45.64,45.69,18054.0,45.64,45.7,45.64,45.69,18054.0
2019-09-17 14:45:00,45.69,45.71,45.66,45.7,15132.0,45.69,45.71,45.66,45.7,15132.0
2019-09-17 14:50:00,45.69,45.69,45.55,45.55,35439.0,45.69,45.69,45.55,45.55,35439.0
2019-09-17 14:55:00,45.55,45.6,45.55,45.58,22026.0,45.55,45.6,45.55,45.58,22026.0
2019-09-17 15:00:00,45.59,45.61,45.56,45.58,19854.0,45.59,45.61,45.56,45.58,19854.0
2019-09-17 15:05:00,45.59,45.63,45.54,45.59,38208.0,45.59,45.63,45.54,45.59,38208.0
2019-09-17 15:10:00,45.59,45.62,45.56,45.56,21865.0,45.59,45.62,45.56,45.56,21865.0
2019-09-17 15:15:00,45.57,45.59,45.54,45.54,38117.0,45.57,45.59,45.54,45.54,38117.0
2019-09-17 15:20:00,45.55,45.57,45.5,45.55,40972.0,45.55,45.57,45.5,45.55,40972.0
2019-09-17 15:25:00,45.56,45.6,45.52,45.57,52586.0,45.56,45.6,45.52,45.57,52586.0
2019-09-17 15:30:00,45.58,45.6,45.55,45.58,50034.0,45.58,45.6,45.55,45.58,50034.0
2019-09-17 15:35:00,45.58,45.63,45.54,45.62,52465.0,45.58,45.63,45.54,45.62,52465.0
2019-09-17 15:40:00,45.61,45.69,45.58,45.69,84605.0,45.61,45.69,45.58,45.69,84605.0
2019-09-17 15:45:00,45.68,45.69,45.55,45.56,103451.0,45.68,45.69,45.55,45.56,103451.0
2019-09-17 15:50:00,45.55,45.61,45.55,45.58,126702.0,45.55,45.61,45.55,45.58,126702.0
2019-09-17 15:55:00,45.57,45.58,45.49,45.55,332484.0,45.57,45.58,45.49,45.55,332484.0
2019-09-18 09:30:00,45.47,45.66,45.41,45.57,68216.0,45.47,45.66,45.41,45.57,68216.0
2019-09-18 09:35:00,45.57,45.95,45.55,45.83,62904.0,45.57,45.95,45.55,45.83,62904.0
2019-09-18 09:40:00,45.82,46.18,45.81,46.08,43033.0,45.82,46.18,45.81,46.08,43033.0
2019-09-18 09:45:00,46.05,46.12,46.0,46.05,43246.0,46.05,46.12,46.0,46.05,43246.0
2019-09-18 09:50:00,46.04,46.2,45.94,45.96,84108.0,46.04,46.2,45.94,45.96,84108.0
2019-09-18 09:55:00,45.96,45.99,45.85,45.93,60557.0,45.96,45.99,45.85,45.93,60557.0
2019-09-18 10:00:00,45.92,45.99,45.88,45.98,68700.0,45.92,45.99,45.88,45.98,68700.0
2019-09-18 10:05:00,45.98,45.99,45.84,45.96,44415.0,45.98,45.99,45.84,45.96,44415.0
2019-09-18 10:10:00,45.97,46.01,45.95,46.0,25221.0,45.97,46.01,45.95,46.0,25221.0
2019-09-18 10:15:00,46.01,46.04,45.98,46.02,32488.0,46.01,46.04,45.98,46.02,32488.0
2019-09-18 10:20:00,46.01,46.18,45.99,46.17,65799.0,46.01,46.18,45.99,46.17,65799.0
2019-09-18 10:25:00,46.18,46.27,46.16,46.2,34670.0,46.18,46.27,46.16,46.2,34670.0
2019-09-18 10:30:00,46.21,46.25,46.2,46.25,22503.0,46.21,46.25,46.2,46.25,22503.0
2019-09-18 10:35:00,46.25,46.32,46.23,46.32,50413.0,46.25,46.32,46.23,46.32,50413.0
2019-09-18 10:40:00,46.3,46.32,46.27,46.3,19824.0,46.3,46.32,46.27,46.3,19824.0
2019-09-18 10:45:00,46.29,46.36,46.28,46.36,74245.0,46.29,46.36,46.28,46.36,74245.0
2019-09-18 10:50:00,46.36,46.4,46.3,46.3,25306.0,46.36,46.4,46.3,46.3,25306.0
2019-09-18 10:55:00,46.3,46.32,46.17,46.25,40076.0,46.3,46.32,46.17,46.25,40076.0
2019-09-18 11:00:00,46.25,46.34,46.24,46.28,19494.0,46.25,46.34,46.24,46.28,19494.0
2019-09-18 11:05:00,46.29,46.32,46.24,46.25,22081.0,46.29,46.32,46.24,46.25,22081.0
2019-09-18 11:10:00,46.25,46.26,46.09,46.09,52033.0,46.25,46.26,46.09,46.09,52033.0
2019-09-18 11:15:00,46.07,46.1,46.05,46.08,11813.0,46.07,46.1,46.05,46.08,11813.0
2019-09-18 11:20:00,46.08,46.09,45.98,46.02,24637.0,46.08,46.09,45.98,46.02,24637.0
2019-09-18 11:25:00,46.01,46.03,45.94,45.97,21056.0,46.01,46.03,45.94,45.97,21056.0
2019-09-18 11:30:00,45.97,46.0,45.84,45.85,23534.0,45.97,46.0,45.84,45.85,23534.0
2019-09-18 11:35:00,45.86,45.89,45.8,45.83,12273.0,45.86,45.89,45.8,45.83,12273.0
2019-09-18 11:40:00,45.82,45.88,45.81,45.82,32626.0,45.82,45.88,45.81,45.82,32626.0
2019-09-18 11:45:00,45.82,45.82,45.74,45.77,19448.0,45.82,45.82,45.74,45.77,19448.0
2019-09-18 11:50:00,45.76,45.77,45.71,45.75,19795.0,45.76,45.77,45.71,45.75,19795.0
2019-09-18 11:55:00,45.75,45.79,45.73,45.78,17424.0,45.75,45.79,45.73,45.78,17424.0
2019-09-18 12:00:00,45.8,45.81,45.74,45.75,13877.0,45.8,45.81,45.74,45.75,13877.0
2019-09-18 12:05:00,45.75,45.78,45.73,45.77,44992.0,45.75,45.78,45.73,45.77,44992.0
2019-09-18 12:10:00,45.76,45.77,45.65,45.66,28681.0,45.76,45.77,45.65,45.66,28681.0
2019-09-18 12:15:00,45.66,45.73,45.65,45.66,16261.0,45.66,45.73,45.65,45.66,16261.0
2019-09-18 12:20:00,45.66,45.8,45.63,45.79,47161.0,45.66,45.8,45.63,45.79,47161.0
2019-09-18 12:25:00,45.79,45.9,45.78,45.89,76923.0,45.79,45.9,45.78,45.89,76923.0
2019-09-18 12:30:00,45.89,45.89,45.73,45.73,25869.0,45.89,45.89,45.73,45.73,25869.0
2019-09-18 12:35:00,45.74,45.76,45.69,45.72,13307.0,45.74,45.76,45.69,45.72,13307.0
2019-09-18 12:40:00,45.73,45.77,45.7,45.77,20226.0,45.73,45.77,45.7,45.77,20226.0
2019-09-18 12:45:00,45.78,45.78,45.72,45.76,12164.0,45.78,45.78,45.72,45.76,12164.0
2019-09-18 12:50:00,45.76,45.78,45.74,45.77,10835.0,45.76,45.78,45.74,45.77,10835.0
2019-09-18 12:55:00,45.77,45.79,45.74,45.75,21874.0,45.77,45.79,45.74,45.75,21874.0
2019-09-18 13:00:00,45.74,45.74,45.61,45.62,31342.0,45.74,45.74,45.61,45.62,31342.0
2019-09-18 13:05:00,45.62,45.65,45.59,45.59,23722.0,45.62,45.65,45.59,45.59,23722.0
2019-09-18 13:10:00,45.59,45.65,45.57,45.63,23625.0,45.59,45.65,45.57,45.63,23625.0
2019-09-18 13:15:00,45.63,45.64,45.61,45.62,18239.0,45.63,45.64,45.61,45.62,18239.0
2019-09-18 13:20:00,45.63,45.68,45.61,45.62,21893.0,45.63,45.68,45.61,45.62,21893.0
2019-09-18 13:25:00,45.62,45.62,45.59,45.61,16399.0,45.62,45.62,45.59,45.61,16399.0
2019-09-18 13:30:00,45.61,45.62,45.52,45.55,20424.0,45.61,45.62,45.52,45.55,20424.0
2019-09-18 13:35:00,45.55,45.61,45.55,45.6,15453.0,45.55,45.61,45.55,45.6,15453.0
2019-09-18 13:40:00,45.6,45.6,45.53,45.57,20689.0,45.6,45.6,45.53,45.57,20689.0
2019-09-18 13:45:00,45.57,45.63,45.55,45.62,28784.0,45.57,45.63,45.55,45.62,28784.0
2019-09-18 13:50:00,45.62,45.71,45.61,45.71,45827.0,45.62,45.71,45.61,45.71,45827.0
2019-09-18 13:55:00,45.71,45.84,45.7,45.77,21744.0,45.71,45.84,45.7,45.77,21744.0
2019-09-18 14:00:00,45.77,45.9,45.65,45.75,30657.0,45.77,45.9,45.65,45.75,30657.0
2019-09-18 14:05:00,45.73,45.87,45.71,45.8,23108.0,45.73,45.87,45.71,45.8,23108.0
2019-09-18 14:10:00,45.77,45.77,45.58,45.58,26722.0,45.77,45.77,45.58,45.58,26722.0
2019-09-18 14:15:00,45.6,45.73,45.57,45.65,27941.0,45.6,45.73,45.57,45.65,27941.0
2019-09-18 14:20:00,45.65,45.81,45.6,45.79,28917.0,45.65,45.81,45.6,45.79,28917.0
2019-09-18 14:25:00,45.78,45.79,45.67,45.69,68434.0,45.78,45.79,45.67,45.69,68434.0
2019-09-18 14:30:00,45.7,45.75,45.65,45.75,36245.0,45.7,45.75,45.65,45.75,36245.0
2019-09-18 14:35:00,45.75,45.77,45.7,45.72,31898.0,45.75,45.77,45.7,45.72,31898.0
2019-09-18 14:40:00,45.71,45.79,45.68,45.79,31994.0,45.71,45.79,45.68,45.79,31994.0
2019-09-18 14:45:00,45.79,45.82,45.74,45.82,34365.0,45.79,45.82,45.74,45.82,34365.0
2019-09-18 14:50:00,45.81,45.87,45.8,45.84,28973.0,45.81,45.87,45.8,45.84,28973.0
2019-09-18 14:55:00,45.85,45.86,45.81,45.84,24583.0,45.85,45.86,45.81,45.84,24583.0
2019-09-18 15:00:00,45.84,45.85,45.72,45.78,31290.0,45.84,45.85,45.72,45.78,31290.0
2019-09-18 15:05:00,45.78,45.82,45.75,45.8,31032.0,45.78,45.82,45.75,45.8,31032.0
2019-09-18 15:10:00,45.81,45.88,45.79,45.79,46912.0,45.81,45.88,45.79,45.79,46912.0
2019-09-18 15:15:00,45.8,45.87,45.79,45.86,40537.0,45.8,45.87,45.79,45.86,40537.0
2019-09-18 15:20:00,45.86,45.87,45.79,45.83,31158.0,45.86,45.87,45.79,45.83,31158.0
2019-09-18 15:25:00,45.83,45.86,45.79,45.83,29057.0,45.83,45.86,45.79,45.83,29057.0
2019-09-18 15:30:00,45.83,45.91,45.8,45.9,39606.0,45.83,45.91,45.8,45.9,39606.0
2019-09-18 15:35:00,45.9,45.94,45.85,45.87,44795.0,45.9,45.94,45.85,45.87,44795.0
2019-09-18 15:40:00,45.87,45.96,45.86,45.96,63965.0,45.87,45.96,45.86,45.96,63965.0
2019-09-18 15:45:00,45.96,45.98,45.92,45.96,62169.0,45.96,45.98,45.92,45.96,62169.0
2019-09-18 15:50:00,45.96,45.96,45.87,45.9,119866.0,45.96,45.96,45.87,45.9,119866.0
2019-09-18 15:55:00,45.9,46.02,45.88,45.99,302245.0,45.9,46.02,45.88,45.99,302245.0
2019-09-19 09:30:00,46.25,46.69,46.2,46.53,85317.0,46.25,46.69,46.2,46.53,85317.0
2019-09-19 09:35:00,46.47,46.52,46.25,46.25,28587.0,46.47,46.52,46.25,46.25,28587.0
2019-09-19 09:40:00,46.26,46.38,46.2,46.32,70888.0,46.26,46.38,46.2,46.32,70888.0
2019-09-19 09:45:00,46.33,46.53,46.28,46.52,90047.0,46.33,46.53,46.28,46.52,90047.0
2019-09-19 09:50:00,46.52,46.56,46.41,46.55,62162.0,46.52,46.56,46.41,46.55,62162.0
2019-09-19 09:55:00,46.58,46.81,46.56,46.72,62476.0,46.58,46.81,46.56,46.72,62476.0
2019-09-19 10:00:00,46.73,46.91,46.73,46.9,67266.0,46.73,46.91,46.73,46.9,67266.0
2019-09-19 10:05:00,46.91,46.97,46.87,46.89,53135.0,46.91,46.97,46.87,46.89,53135.0
2019-09-19 10:10:00,46.89,46.91,46.76,46.86,64391.0,46.89,46.91,46.76,46.86,64391.0
2019-09-19 10:15:00,46.85,46.98,46.77,46.96,53470.0,46.85,46.98,46.77,46.96,53470.0
2019-09-19 10:20:00,46.97,46.98,46.93,46.98,38913.0,46.97,46.98,46.93,46.98,38913.0
2019-09-19 10:25:00,47.0,47.02,46.94,47.01,32732.0,47.0,47.02,46.94,47.01,32732.0
2019-09-19 10:30:00,47.01,47.17,47.01,47.09,68875.0,47.01,47.17,47.01,47.09,68875.0
2019-09-19 10:35:00,47.07,47.11,46.95,46.97,45888.0,47.07,47.11,46.95,46.97,45888.0
2019-09-19 10:40:00,47.0,47.07,46.94,46.94,29617.0,47.0,47.07,46.94,46.94,29617.0
2019-09-19 10:45:00,46.92,46.94,46.88,46.88,10323.0,46.92,46.94,46.88,46.88,10323.0
2019-09-19 10:50:00,46.86,46.89,46.84,46.86,16072.0,46.86,46.89,46.84,46.86,16072.0
2019-09-19 10:55:00,46.85,46.86,46.65,46.72,34220.0,46.85,46.86,46.65,46.72,34220.0
2019-09-19 11:00:00,46.73,46.75,46.62,46.65,36057.0,46.73,46.75,46.62,46.65,36057.0
2019-09-19 11:05:00,46.65,46.65,46.55,46.61,71017.0,46.65,46.65,46.55,46.61,71017.0
2019-09-19 11:10:00,46.63,46.72,46.59,46.69,18911.0,46.63,46.72,46.59,46.69,18911.0
2019-09-19 11:15:00,46.71,46.78,46.67,46.71,30096.0,46.71,46.78,46.67,46.71,30096.0
2019-09-19 11:20:00,46.71,46.81,46.68,46.78,33675.0,46.71,46.81,46.68,46.78,33675.0
2019-09-19 11:25:00,46.77,46.82,46.76,46.79,74330.0,46.77,46.82,46.76,46.79,74330.0
2019-09-19 11:30:00,46.8,46.81,46.69,46.71,20963.0,46.8,46.81,46.69,46.71,20963.0
2019-09-19 11:35:00,46.71,46.71,46.57,46.61,28512.0,46.71,46.71,46.57,46.61,28512.0
2019-09-19 11:40:00,46.6,46.6,46.54,46.58,34146.0,46.6,46.6,46.54,46.58,34146.0
2019-09-19 11:45:00,46.58,46.63,46.5,46.51,67538.0,46.58,46.63,46.5,46.51,67538.0
2019-09-19 11:50:00,46.5,46.56,46.5,46.51,34666.0,46.5,46.56,46.5,46.51,34666.0
2019-09-19 11:55:00,46.5,46.59,46.5,46.54,25995.0,46.5,46.59,46.5,46.54,25995.0
2019-09-19 12:00:00,46.53,46.68,46.52,46.68,21299.0,46.53,46.68,46.52,46.68,21299.0
2019-09-19 12:05:00,46.69,46.76,46.66,46.75,12807.0,46.69,46.76,46.66,46.75,12807.0
2019-09-19 12:10:00,46.75,46.76,46.63,46.68,27831.0,46.75,46.76,46.63,46.68,27831.0
2019-09-19 12:15:00,46.68,46.69,46.64,46.65,9578.0,46.68,46.69,46.64,46.65,9578.0
2019-09-19 12:20:00,46.65,46.66,46.53,46.57,19357.0,46.65,46.66,46.53,46.57,19357.0
2019-09-19 12:25:00,46.59,46.61,46.5,46.51,18963.0,46.59,46.61,46.5,46.51,18963.0
2019-09-19 12:30:00,46.51,46.54,46.5,46.54,18665.0,46.51,46.54,46.5,46.54,18665.0
2019-09-19 12:35:00,46.53,46.6,46.53,46.55,17893.0,46.53,46.6,46.53,46.55,17893.0
2019-09-19 12:40:00,46.55,46.57,46.54,46.56,23597.0,46.55,46.57,46.54,46.56,23597.0
2019-09-19 12:45:00,46.56,46.58,46.55,46.56,11834.0,46.56,46.58,46.55,46.56,11834.0
2019-09-19 12:50:00,46.55,46.57,46.5,46.53,15979.0,46.55,46.57,46.5,46.53,15979.0
2019-09-19 12:55:00,46.5,46.54,46.5,46.52,23215.0,46.5,46.54,46.5,46.52,23215.0
2019-09-19 13:00:00,46.52,46.55,46.5,46.54,7972.0,46.52,46.55,46.5,46.54,7972.0
2019-09-19 13:05:00,46.55,46.55,46.5,46.5,35576.0,46.55,46.55,46.5,46.5,35576.0
2019-09-19 13:10:00,46.5,46.61,46.5,46.61,35585.0,46.5,46.61,46.5,46.61,35585.0
2019-09-19 13:15:00,46.6,46.62,46.58,46.62,22924.0,46.6,46.62,46.58,46.62,22924.0
2019-09-19 13:20:00,46.62,46.63,46.56,46.6,19736.0,46.62,46.63,46.56,46.6,19736.0
2019-09-19 13:25:00,46.59,46.6,46.55,46.55,10991.0,46.59,46.6,46.55,46.55,10991.0
2019-09-19 13:30:00,46.54,46.55,46.5,46.54,38351.0,46.54,46.55,46.5,46.54,38351.0
2019-09-19 13:35:00,46.55,46.59,46.5,46.52,19307.0,46.55,46.59,46.5,46.52,19307.0
2019-09-19 13:40:00,46.53,46.56,46.5,46.56,17511.0,46.53,46.56,46.5,46.56,17511.0
2019-09-19 13:45:00,46.56,46.59,46.52,46.54,15459.0,46.56,46.59,46.52,46.54,15459.0
2019-09-19 13:50:00,46.53,46.72,46.52,46.69,66703.0,46.53,46.72,46.52,46.69,66703.0
2019-09-19 13:55:00,46.7,46.74,46.64,46.68,53729.0,46.7,46.74,46.64,46.68,53729.0
2019-09-19 14:00:00,46.69,46.76,46.68,46.73,43197.0,46.69,46.76,46.68,46.73,43197.0
2019-09-19 14:05:00,46.7,46.71,46.65,46.66,18248.0,46.7,46.71,46.65,46.66,18248.0
2019-09-19 14:10:00,46.66,46.69,46.64,46.65,25281.0,46.66,46.69,46.64,46.65,25281.0
2019-09-19 14:15:00,46.65,46.68,46.58,46.59,31669.0,46.65,46.68,46.58,46.59,31669.0
2019-09-19 14:20:00,46.59,46.6,46.5,46.55,37963.0,46.59,46.6,46.5,46.55,37963.0
2019-09-19 14:25:00,46.54,46.58,46.51,46.54,52554.0,46.54,46.58,46.51,46.54,52554.0
2019-09-19 14:30:00,46.55,46.55,46.52,46.54,19685.0,46.55,46.55,46.52,46.54,19685.0
2019-09-19 14:35:00,46.54,46.54,46.5,46.51,31985.0,46.54,46.54,46.5,46.51,31985.0
2019-09-19 14:40:00,46.51,46.56,46.47,46.54,100890.0,46.51,46.56,46.47,46.54,100890.0
2019-09-19 14:45:00,46.53,46.55,46.5,46.52,25628.0,46.53,46.55,46.5,46.52,25628.0
2019-09-19 14:50:00,46.51,46.54,46.49,46.52,31283.0,46.51,46.54,46.49,46.52,31283.0
2019-09-19 14:55:00,46.51,46.53,46.41,46.47,46009.0,46.51,46.53,46.41,46.47,46009.0
2019-09-19 15:00:00,46.46,46.5,46.44,46.49,64757.0,46.46,46.5,46.44,46.49,64757.0
2019-09-19 15:05:00,46.5,46.51,46.48,46.5,11311.0,46.5,46.51,46.48,46.5,11311.0
2019-09-19 15:10:00,46.51,46.52,46.47,46.5,26852.0,46.51,46.52,46.47,46.5,26852.0
2019-09-19 15:15:00,46.51,46.57,46.49,46.51,27925.0,46.51,46.57,46.49,46.51,27925.0
2019-09-19 15:20:00,46.51,46.52,46.49,46.5,28312.0,46.51,46.52,46.49,46.5,28312.0
2019-09-19 15:25:00,46.5,46.52,46.49,46.5,17058.0,46.5,46.52,46.49,46.5,17058.0
2019-09-19 15:30:00,46.49,46.51,46.41,46.44,37056.0,46.49,46.51,46.41,46.44,37056.0
2019-09-19 15:35:00,46.44,46.48,46.42,46.45,25533.0,46.44,46.48,46.42,46.45,25533.0
2019-09-19 15:40:00,46.44,46.48,46.43,46.46,40758.0,46.44,46.48,46.43,46.46,40758.0
2019-09-19 15:45:00,46.47,46.47,46.4,46.41,73325.0,46.47,46.47,46.4,46.41,73325.0
2019-09-19 15:50:00,46.41,46.45,46.4,46.4,82958.0,46.41,46.45,46.4,46.4,82958.0
2019-09-19 15:55:00,46.4,46.54,46.4,46.45,260933.0,46.4,46.54,46.4,46.45,260933.0
2019-09-20 09:30:00,46.68,46.68,46.35,46.52,460249.0,46.68,46.68,46.35,46.52,460249.0
2019-09-20 09:35:00,46.51,46.69,46.23,46.32,60429.0,46.51,46.69,46.23,46.32,60429.0
2019-09-20 09:40:00,46.36,46.58,46.36,46.44,18013.0,46.36,46.58,46.36,46.44,18013.0
2019-09-20 09:45:00,46.41,46.42,46.07,46.16,30213.0,46.41,46.42,46.07,46.16,30213.0
2019-09-20 09:50:00,46.2,46.32,46.07,46.28,34139.0,46.2,46.32,46.07,46.28,34139.0
2019-09-20 09:55:00,46.27,46.52,46.25,46.43,31765.0,46.27,46.52,46.25,46.43,31765.0
2019-09-20 10:00:00,46.44,46.62,46.43,46.58,41999.0,46.44,46.62,46.43,46.58,41999.0
2019-09-20 10:05:00,46.58,46.72,46.56,46.64,23650.0,46.58,46.72,46.56,46.64,23650.0
2019-09-20 10:10:00,46.62,46.77,46.59,46.7,201689.0,46.62,46.77,46.59,46.7,201689.0
2019-09-20 10:15:00,46.7,46.72,46.5,46.54,20093.0,46.7,46.72,46.5,46.54,20093.0
2019-09-20 10:20:00,46.54,46.55,46.27,46.31,30099.0,46.54,46.55,46.27,46.31,30099.0
2019-09-20 10:25:00,46.33,46.44,46.32,46.42,15640.0,46.33,46.44,46.32,46.42,15640.0
2019-09-20 10:30:00,46.44,46.49,46.41,46.45,13902.0,46.44,46.49,46.41,46.45,13902.0
2019-09-20 10:35:00,46.45,46.56,46.44,46.53,17372.0,46.45,46.56,46.44,46.53,17372.0
2019-09-20 10:40:00,46.57,46.66,46.55,46.65,130997.0,46.57,46.66,46.55,46.65,130997.0
2019-09-20 10:45:00,46.66,46.7,46.63,46.66,46410.0,46.66,46.7,46.63,46.66,46410.0
2019-09-20 10:50:00,46.66,46.7,46.59,46.64,32725.0,46.66,46.7,46.59,46.64,32725.0
2019-09-20 10:55:00,46.63,46.63,46.55,46.61,21048.0,46.63,46.63,46.55,46.61,21048.0
2019-09-20 11:00:00,46.62,46.64,46.56,46.63,16201.0,46.62,46.64,46.56,46.63,16201.0
2019-09-20 11:05:00,46.63,46.9,46.63,46.77,165282.0,46.63,46.9,46.63,46.77,165282.0
2019-09-20 11:10:00,46.77,46.8,46.68,46.69,63750.0,46.77,46.8,46.68,46.69,63750.0
2019-09-20 11:15:00,46.69,46.7,46.55,46.7,33463.0,46.69,46.7,46.55,46.7,33463.0
2019-09-20 11:20:00,46.7,46.76,46.69,46.73,33233.0,46.7,46.76,46.69,46.73,33233.0
2019-09-20 11:25:00,46.73,46.73,46.63,46.68,15032.0,46.73,46.73,46.63,46.68,15032.0
2019-09-20 11:30:00,46.68,46.75,46.66,46.71,36002.0,46.68,46.75,46.66,46.71,36002.0
2019-09-20 11:35:00,46.7,46.82,46.7,46.8,21965.0,46.7,46.82,46.7,46.8,21965.0
2019-09-20 11:40:00,46.8,46.81,46.71,46.74,15820.0,46.8,46.81,46.71,46.74,15820.0
2019-09-20 11:45:00,46.75,46.75,46.65,46.67,17369.0,46.75,46.75,46.65,46.67,17369.0
2019-09-20 11:50:00,46.66,46.68,46.62,46.63,8659.0,46.66,46.68,46.62,46.63,8659.0
2019-09-20 11:55:00,46.65,46.7,46.63,46.66,9400.0,46.65,46.7,46.63,46.66,9400.0
2019-09-20 12:00:00,46.66,46.69,46.63,46.68,27652.0,46.66,46.69,46.63,46.68,27652.0
2019-09-20 12:05:00,46.68,46.7,46.64,46.66,13920.0,46.68,46.7,46.64,46.66,13920.0
2019-09-20 12:10:00,46.66,46.76,46.66,46.76,26511.0,46.66,46.76,46.66,46.76,26511.0
2019-09-20 12:15:00,46.77,46.77,46.69,46.73,12962.0,46.77,46.77,46.69,46.73,12962.0
2019-09-20 12:20:00,46.74,46.76,46.7,46.74,19294.0,46.74,46.76,46.7,46.74,19294.0
2019-09-20 12:25:00,46.75,46.8,46.74,46.78,14846.0,46.75,46.8,46.74,46.78,14846.0
2019-09-20 12:30:00,46.77,46.8,46.74,46.78,21156.0,46.77,46.8,46.74,46.78,21156.0
2019-09-20 12:35:00,46.78,46.81,46.73,46.79,25655.0,46.78,46.81,46.73,46.79,25655.0
2019-09-20 12:40:00,46.78,46.89,46.77,46.83,23415.0,46.78,46.89,46.77,46.83,23415.0
2019-09-20 12:45:00,46.82,46.82,46.72,46.76,23821.0,46.82,46.82,46.72,46.76,23821.0
2019-09-20 12:50:00,46.77,46.83,46.75,46.83,8954.0,46.77,46.83,46.75,46.83,8954.0
2019-09-20 12:55:00,46.83,46.83,46.76,46.77,6944.0,46.83,46.83,46.76,46.77,6944.0
2019-09-20 13:00:00,46.77,46.78,46.72,46.75,8174.0,46.77,46.78,46.72,46.75,8174.0
2019-09-20 13:05:00,46.74,46.78,46.72,46.77,14053.0,46.74,46.78,46.72,46.77,14053.0
2019-09-20 13:10:00,46.77,46.78,46.52,46.53,36691.0,46.77,46.78,46.52,46.53,36691.0
2019-09-20 13:15:00,46.54,46.54,46.31,46.45,46522.0,46.54,46.54,46.31,46.45,46522.0
2019-09-20 13:20:00,46.46,46.5,46.4,46.43,20849.0,46.46,46.5,46.4,46.43,20849.0
2019-09-20 13:25:00,46.41,46.47,46.39,46.47,18474.0,46.41,46.47,46.39,46.47,18474.0
2019-09-20 13:30:00,46.46,46.47,46.39,46.41,38631.0,46.46,46.47,46.39,46.41,38631.0
2019-09-20 13:35:00,46.42,46.47,46.32,46.33,61277.0,46.42,46.47,46.32,46.33,61277.0
2019-09-20 13:40:00,46.33,46.36,46.24,46.32,29193.0,46.33,46.36,46.24,46.32,29193.0
2019-09-20 13:45:00,46.3,46.3,46.14,46.15,24301.0,46.3,46.3,46.14,46.15,24301.0
2019-09-20 13:50:00,46.15,46.18,46.04,46.11,37216.0,46.15,46.18,46.04,46.11,37216.0
2019-09-20 13:55:00,46.11,46.18,46.08,46.12,30994.0,46.11,46.18,46.08,46.12,30994.0
2019-09-20 14:00:00,46.15,46.17,46.05,46.08,26598.0,46.15,46.17,46.05,46.08,26598.0
2019-09-20 14:05:00,46.08,46.17,46.07,46.15,29353.0,46.08,46.17,46.07,46.15,29353.0
2019-09-20 14:10:00,46.14,46.18,46.12,46.17,18868.0,46.14,46.18,46.12,46.17,18868.0
2019-09-20 14:15:00,46.16,46.25,46.16,46.25,17529.0,46.16,46.25,46.16,46.25,17529.0
2019-09-20 14:20:00,46.26,46.32,46.23,46.31,18331.0,46.26,46.32,46.23,46.31,18331.0
2019-09-20 14:25:00,46.3,46.3,46.25,46.29,8654.0,46.3,46.3,46.25,46.29,8654.0
2019-09-20 14:30:00,46.29,46.33,46.26,46.33,8815.0,46.29,46.33,46.26,46.33,8815.0
2019-09-20 14:35:00,46.32,46.4,46.3,46.39,20461.0,46.32,46.4,46.3,46.39,20461.0
2019-09-20 14:40:00,46.39,46.42,46.37,46.41,22705.0,46.39,46.42,46.37,46.41,22705.0
2019-09-20 14:45:00,46.4,46.46,46.4,46.46,12078.0,46.4,46.46,46.4,46.46,12078.0
2019-09-20 14:50:00,46.46,46.46,46.41,46.43,17126.0,46.46,46.46,46.41,46.43,17126.0
2019-09-20 14:55:00,46.42,46.42,46.32,46.36,14677.0,46.42,46.42,46.32,46.36,14677.0
2019-09-20 15:00:00,46.36,46.39,46.34,46.36,16941.0,46.36,46.39,46.34,46.36,16941.0
2019-09-20 15:05:00,46.36,46.37,46.31,46.33,23577.0,46.36,46.37,46.31,46.33,23577.0
2019-09-20 15:10:00,46.33,46.36,46.31,46.35,25801.0,46.33,46.36,46.31,46.35,25801.0
2019-09-20 15:15:00,46.35,46.39,46.32,46.34,45550.0,46.35,46.39,46.32,46.34,45550.0
2019-09-20 15:20:00,46.34,46.35,46.27,46.29,29995.0,46.34,46.35,46.27,46.29,29995.0
2019-09-20 15:25:00,46.29,46.4,46.29,46.38,51307.0,46.29,46.4,46.29,46.38,51307.0
2019-09-20 15:30:00,46.38,46.45,46.36,46.44,53369.0,46.38,46.45,46.36,46.44,53369.0
2019-09-20 15:35:00,46.45,46.48,46.31,46.34,107065.0,46.45,46.48,46.31,46.34,107065.0
2019-09-20 15:40:00,46.33,46.5,46.29,46.49,108555.0,46.33,46.5,46.29,46.49,108555.0
2019-09-20 15:45:00,46.5,46.53,46.44,46.5,125929.0,46.5,46.53,46.44,46.5,125929.0
2019-09-20 15:50:00,46.49,46.54,46.44,46.51,156197.0,46.49,46.54,46.44,46.51,156197.0
2019-09-20 15:55:00,46.51,46.52,46.33,46.33,388336.0,46.51,46.52,46.33,46.33,388336.0
2019-09-23 09:30:00,46.12,46.39,46.01,46.07,48725.0,46.12,46.39,46.01,46.07,48725.0
2019-09-23 09:35:00,46.08,46.32,45.96,46.32,31586.0,46.08,46.32,45.96,46.32,31586.0
2019-09-23 09:40:00,46.31,46.49,46.27,46.47,29593.0,46.31,46.49,46.27,46.47,29593.0
2019-09-23 09:45:00,46.48,46.49,46.29,46.34,21172.0,46.48,46.49,46.29,46.34,21172.0
2019-09-23 09:50:00,46.32,46.42,46.23,46.26,40361.0,46.32,46.42,46.23,46.26,40361.0
2019-09-23 09:55:00,46.27,46.3,46.19,46.24,23408.0,46.27,46.3,46.19,46.24,23408.0
2019-09-23 10:00:00,46.25,46.3,46.14,46.16,20687.0,46.25,46.3,46.14,46.16,20687.0
2019-09-23 10:05:00,46.14,46.2,46.04,46.18,34081.0,46.14,46.2,46.04,46.18,34081.0
2019-09-23 10:10:00,46.18,46.22,46.04,46.04,30720.0,46.18,46.22,46.04,46.04,30720.0
2019-09-23 10:15:00,46.04,46.05,45.94,46.02,106729.0,46.04,46.05,45.94,46.02,106729.0
2019-09-23 10:20:00,45.99,46.08,45.97,46.05,18315.0,45.99,46.08,45.97,46.05,18315.0
2019-09-23 10:25:00,46.04,46.04,45.85,45.87,16274.0,46.04,46.04,45.85,45.87,16274.0
2019-09-23 10:30:00,45.87,46.03,45.86,45.9,11945.0,45.87,46.03,45.86,45.9,11945.0
2019-09-23 10:35:00,45.91,46.01,45.91,46.01,21182.0,45.91,46.01,45.91,46.01,21182.0
2019-09-23 10:40:00,46.01,46.14,46.0,46.14,20246.0,46.01,46.14,46.0,46.14,20246.0
2019-09-23 10:45:00,46.14,46.2,46.08,46.08,22664.0,46.14,46.2,46.08,46.08,22664.0
2019-09-23 10:50:00,46.09,46.1,45.95,46.01,20641.0,46.09,46.1,45.95,46.01,20641.0
2019-09-23 10:55:00,46.01,46.06,45.99,46.05,21750.0,46.01,46.06,45.99,46.05,21750.0
2019-09-23 11:00:00,46.03,46.22,46.03,46.19,21510.0,46.03,46.22,46.03,46.19,21510.0
2019-09-23 11:05:00,46.19,46.27,46.15,46.18,17336.0,46.19,46.27,46.15,46.18,17336.0
2019-09-23 11:10:00,46.2,46.22,46.19,46.2,16489.0,46.2,46.22,46.19,46.2,16489.0
2019-09-23 11:15:00,46.21,46.28,46.16,46.28,38737.0,46.21,46.28,46.16,46.28,38737.0
2019-09-23 11:20:00,46.28,46.34,46.26,46.3,16213.0,46.28,46.34,46.26,46.3,16213.0
2019-09-23 11:25:00,46.28,46.32,46.25,46.31,11200.0,46.28,46.32,46.25,46.31,11200.0
2019-09-23 11:30:00,46.3,46.39,46.29,46.36,13795.0,46.3,46.39,46.29,46.36,13795.0
2019-09-23 11:35:00,46.35,46.39,46.28,46.28,10523.0,46.35,46.39,46.28,46.28,10523.0
2019-09-23 11:40:00,46.29,46.3,46.24,46.29,14440.0,46.29,46.3,46.24,46.29,14440.0
2019-09-23 11:45:00,46.29,46.39,46.26,46.39,28536.0,46.29,46.39,46.26,46.39,28536.0
2019-09-23 11:50:00,46.39,46.46,46.38,46.46,21738.0,46.39,46.46,46.38,46.46,21738.0
2019-09-23 11:55:00,46.45,46.47,46.41,46.44,10034.0,46.45,46.47,46.41,46.44,10034.0
2019-09-23 12:00:00,46.43,46.43,46.36,46.38,18667.0,46.43,46.43,46.36,46.38,18667.0
2019-09-23 12:05:00,46.38,46.4,46.33,46.37,15489.0,46.38,46.4,46.33,46.37,15489.0
2019-09-23 12:10:00,46.36,46.38,46.34,46.36,11978.0,46.36,46.38,46.34,46.36,11978.0
2019-09-23 12:15:00,46.36,46.38,46.34,46.36,10955.0,46.36,46.38,46.34,46.36,10955.0
2019-09-23 12:20:00,46.34,46.35,46.29,46.33,38245.0,46.34,46.35,46.29,46.33,38245.0
2019-09-23 12:25:00,46.33,46.37,46.24,46.28,70788.0,46.33,46.37,46.24,46.28,70788.0
2019-09-23 12:30:00,46.28,46.28,46.17,46.17,14246.0,46.28,46.28,46.17,46.17,14246.0
2019-09-23 12:35:00,46.16,46.23,46.16,46.21,9449.0,46.16,46.23,46.16,46.21,9449.0
2019-09-23 12:40:00,46.2,46.2,46.14,46.16,9131.0,46.2,46.2,46.14,46.16,9131.0
2019-09-23 12:45:00,46.17,46.24,46.15,46.21,14113.0,46.17,46.24,46.15,46.21,14113.0
2019-09-23 12:50:00,46.21,46.23,46.18,46.18,12451.0,46.21,46.23,46.18,46.18,12451.0
2019-09-23 12:55:00,46.18,46.22,46.13,46.14,16461.0,46.18,46.22,46.13,46.14,16461.0
2019-09-23 13:00:00,46.14,46.18,46.13,46.15,18056.0,46.14,46.18,46.13,46.15,18056.0
2019-09-23 13:05:00,46.15,46.18,46.15,46.17,12508.0,46.15,46.18,46.15,46.17,12508.0
2019-09-23 13:10:00,46.16,46.18,46.16,46.16,10677.0,46.16,46.18,46.16,46.16,10677.0
2019-09-23 13:15:00,46.16,46.19,46.12,46.13,14241.0,46.16,46.19,46.12,46.13,14241.0
2019-09-23 13:20:00,46.12,46.14,46.09,46.13,16961.0,46.12,46.14,46.09,46.13,16961.0
2019-09-23 13:25:00,46.13,46.19,46.1,46.17,27304.0,46.13,46.19,46.1,46.17,27304.0
2019-09-23 13:30:00,46.16,46.17,46.13,46.16,17090.0,46.16,46.17,46.13,46.16,17090.0
2019-09-23 13:35:00,46.16,46.16,46.08,46.11,19110.0,46.16,46.16,46.08,46.11,19110.0
2019-09-23 13:40:00,46.11,46.2,46.11,46.17,23430.0,46.11,46.2,46.11,46.17,23430.0
2019-09-23 13:45:00,46.16,46.25,46.16,46.25,21845.0,46.16,46.25,46.16,46.25,21845.0
2019-09-23 13:50:00,46.25,46.26,46.23,46.23,11799.0,46.25,46.26,46.23,46.23,11799.0
2019-09-23 13:55:00,46.23,46.25,46.22,46.23,14832.0,46.23,46.25,46.22,46.23,14832.0
2019-09-23 14:00:00,46.22,46.23,46.21,46.22,20528.0,46.22,46.23,46.21,46.22,20528.0
2019-09-23 14:05:00,46.22,46.23,46.2,46.22,9701.0,46.22,46.23,46.2,46.22,9701.0
2019-09-23 14:10:00,46.21,46.28,46.21,46.27,14470.0,46.21,46.28,46.21,46.27,14470.0
2019-09-23 14:15:00,46.28,46.29,46.25,46.28,15117.0,46.28,46.29,46.25,46.28,15117.0
2019-09-23 14:20:00,46.27,46.31,46.27,46.27,20430.0,46.27,46.31,46.27,46.27,20430.0
2019-09-23 14:25:00,46.27,46.28,46.23,46.23,11447.0,46.27,46.28,46.23,46.23,11447.0
2019-09-23 14:30:00,46.23,46.26,46.2,46.26,38935.0,46.23,46.26,46.2,46.26,38935.0
2019-09-23 14:35:00,46.25,46.3,46.23,46.28,33348.0,46.25,46.3,46.23,46.28,33348.0
2019-09-23 14:40:00,46.27,46.3,46.27,46.28,15140.0,46.27,46.3,46.27,46.28,15140.0
2019-09-23 14:45:00,46.29,46.33,46.29,46.32,19065.0,46.29,46.33,46.29,46.32,19065.0
2019-09-23 14:50:00,46.31,46.32,46.26,46.26,9126.0,46.31,46.32,46.26,46.26,9126.0
2019-09-23 14:55:00,46.26,46.29,46.25,46.27,21603.0,46.26,46.29,46.25,46.27,21603.0
2019-09-23 15:00:00,46.27,46.34,46.27,46.33,18121.0,46.27,46.34,46.27,46.33,18121.0
2019-09-23 15:05:00,46.32,46.38,46.3,46.37,20670.0,46.32,46.38,46.3,46.37,20670.0
2019-09-23 15:10:00,46.38,46.39,46.32,46.34,23386.0,46.38,46.39,46.32,46.34,23386.0
2019-09-23 15:15:00,46.34,46.36,46.32,46.34,14966.0,46.34,46.36,46.32,46.34,14966.0
2019-09-23 15:20:00,46.34,46.36,46.32,46.34,20544.0,46.34,46.36,46.32,46.34,20544.0
2019-09-23 15:25:00,46.33,46.4,46.33,46.38,44997.0,46.33,46.4,46.33,46.38,44997.0
2019-09-23 15:30:00,46.38,46.39,46.34,46.37,23185.0,46.38,46.39,46.34,46.37,23185.0
2019-09-23 15:35:00,46.38,46.39,46.32,46.39,51130.0,46.38,46.39,46.32,46.39,51130.0
2019-09-23 15:40:00,46.39,46.43,46.38,46.4,27458.0,46.39,46.43,46.38,46.4,27458.0
2019-09-23 15:45:00,46.4,46.45,46.39,46.41,36087.0,46.4,46.45,46.39,46.41,36087.0
2019-09-23 15:50:00,46.41,46.46,46.4,46.41,126815.0,46.41,46.46,46.4,46.41,126815.0
2019-09-23 15:55:00,46.41,46.41,46.33,46.39,153742.0,46.41,46.41,46.33,46.39,153742.0
2019-09-24 09:30:00,46.62,46.76,46.4,46.59,58135.0,46.62,46.76,46.4,46.59,58135.0
2019-09-24 09:35:00,46.57,46.58,46.29,46.43,15179.0,46.57,46.58,46.29,46.43,15179.0
2019-09-24 09:40:00,46.43,46.43,46.2,46.25,12178.0,46.43,46.43,46.2,46.25,12178.0
2019-09-24 09:45:00,46.24,46.31,46.22,46.25,36146.0,46.24,46.31,46.22,46.25,36146.0
2019-09-24 09:50:00,46.25,46.33,46.17,46.27,19866.0,46.25,46.33,46.17,46.27,19866.0
2019-09-24 09:55:00,46.26,46.33,46.2,46.2,23601.0,46.26,46.33,46.2,46.2,23601.0
2019-09-24 10:00:00,46.2,46.2,46.01,46.04,52467.0,46.2,46.2,46.01,46.04,52467.0
2019-09-24 10:05:00,46.04,46.07,45.92,45.97,43479.0,46.04,46.07,45.92,45.97,43479.0
2019-09-24 10:10:00,45.96,45.96,45.84,45.91,85315.0,45.96,45.96,45.84,45.91,85315.0
2019-09-24 10:15:00,45.92,46.17,45.9,46.11,40638.0,45.92,46.17,45.9,46.11,40638.0
2019-09-24 10:20:00,46.11,46.22,46.06,46.1,30865.0,46.11,46.22,46.06,46.1,30865.0
2019-09-24 10:25:00,46.09,46.2,46.09,46.16,21389.0,46.09,46.2,46.09,46.16,21389.0
2019-09-24 10:30:00,46.14,46.17,46.11,46.12,20148.0,46.14,46.17,46.11,46.12,20148.0
2019-09-24 10:35:00,46.13,46.18,46.11,46.14,24979.0,46.13,46.18,46.11,46.14,24979.0
2019-09-24 10:40:00,46.14,46.27,46.14,46.24,20260.0,46.14,46.27,46.14,46.24,20260.0
2019-09-24 10:45:00,46.23,46.27,46.21,46.25,29355.0,46.23,46.27,46.21,46.25,29355.0
2019-09-24 10:50:00,46.25,46.27,46.21,46.21,17333.0,46.25,46.27,46.21,46.21,17333.0
2019-09-24 10:55:00,46.21,46.23,46.17,46.18,21537.0,46.21,46.23,46.17,46.18,21537.0
2019-09-24 11:00:00,46.18,46.21,46.16,46.21,27983.0,46.18,46.21,46.16,46.21,27983.0
2019-09-24 11:05:00,46.2,46.24,46.17,46.17,24869.0,46.2,46.24,46.17,46.17,24869.0
2019-09-24 11:10:00,46.17,46.19,46.08,46.13,24657.0,46.17,46.19,46.08,46.13,24657.0
2019-09-24 11:15:00,46.13,46.2,46.11,46.18,44357.0,46.13,46.2,46.11,46.18,44357.0
2019-09-24 11:20:00,46.2,46.2,46.11,46.12,14493.0,46.2,46.2,46.11,46.12,14493.0
2019-09-24 11:25:00,46.12,46.12,46.01,46.02,21602.0,46.12,46.12,46.01,46.02,21602.0
2019-09-24 11:30:00,46.02,46.02,45.97,45.98,15294.0,46.02,46.02,45.97,45.98,15294.0
2019-09-24 11:35:00,45.99,46.0,45.85,45.86,35249.0,45.99,46.0,45.85,45.86,35249.0
2019-09-24 11:40:00,45.86,45.9,45.78,45.81,82992.0,45.86,45.9,45.78,45.81,82992.0
2019-09-24 11:45:00,45.8,45.93,45.8,45.88,44137.0,45.8,45.93,45.8,45.88,44137.0
2019-09-24 11:50:00,45.87,45.87,45.82,45.82,27641.0,45.87,45.87,45.82,45.82,27641.0
2019-09-24 11:55:00,45.82,45.86,45.81,45.86,23822.0,45.82,45.86,45.81,45.86,23822.0
2019-09-24 12:00:00,45.85,45.9,45.81,45.87,45807.0,45.85,45.9,45.81,45.87,45807.0
2019-09-24 12:05:00,45.88,45.93,45.88,45.9,15473.0,45.88,45.93,45.88,45.9,15473.0
2019-09-24 12:10:00,45.9,45.92,45.84,45.84,27306.0,45.9,45.92,45.84,45.84,27306.0
2019-09-24 12:15:00,45.84,45.89,45.8,45.8,21210.0,45.84,45.89,45.8,45.8,21210.0
2019-09-24 12:20:00,45.79,45.85,45.71,45.76,66887.0,45.79,45.85,45.71,45.76,66887.0
2019-09-24 12:25:00,45.75,45.79,45.69,45.72,37468.0,45.75,45.79,45.69,45.72,37468.0
2019-09-24 12:30:00,45.72,45.72,45.55,45.56,26735.0,45.72,45.72,45.55,45.56,26735.0
2019-09-24 12:35:00,45.55,45.55,45.35,45.35,32384.0,45.55,45.55,45.35,45.35,32384.0
2019-09-24 12:40:00,45.35,45.38,45.22,45.25,39477.0,45.35,45.38,45.22,45.25,39477.0
2019-09-24 12:45:00,45.26,45.44,45.25,45.43,64778.0,45.26,45.44,45.25,45.43,64778.0
2019-09-24 12:50:00,45.43,45.44,45.37,45.38,68890.0,45.43,45.44,45.37,45.38,68890.0
2019-09-24 12:55:00,45.38,45.46,45.35,45.39,51672.0,45.38,45.46,45.35,45.39,51672.0
2019-09-24 13:00:00,45.4,45.5,45.37,45.5,45608.0,45.4,45.5,45.37,45.5,45608.0
2019-09-24 13:05:00,45.51,45.6,45.49,45.5,29570.0,45.51,45.6,45.49,45.5,29570.0
2019-09-24 13:10:00,45.5,45.51,45.44,45.48,23363.0,45.5,45.51,45.44,45.48,23363.0
2019-09-24 13:15:00,45.48,45.5,45.42,45.5,25889.0,45.48,45.5,45.42,45.5,25889.0
2019-09-24 13:20:00,45.48,45.51,45.46,45.5,45202.0,45.48,45.51,45.46,45.5,45202.0
2019-09-24 13:25:00,45.5,45.6,45.49,45.55,42342.0,45.5,45.6,45.49,45.55,42342.0
2019-09-24 13:30:00,45.55,45.62,45.53,45.55,40761.0,45.55,45.62,45.53,45.55,40761.0
2019-09-24 13:35:00,45.55,45.62,45.54,45.6,41156.0,45.55,45.62,45.54,45.6,41156.0
2019-09-24 13:40:00,45.61,45.61,45.53,45.58,50329.0,45.61,45.61,45.53,45.58,50329.0
2019-09-24 13:45:00,45.59,45.62,45.55,45.62,28330.0,45.59,45.62,45.55,45.62,28330.0
2019-09-24 13:50:00,45.62,45.62,45.47,45.5,36823.0,45.62,45.62,45.47,45.5,36823.0
2019-09-24 13:55:00,45.51,45.52,45.47,45.5,29427.0,45.51,45.52,45.47,45.5,29427.0
2019-09-24 14:00:00,45.5,45.5,45.43,45.46,47642.0,45.5,45.5,45.43,45.46,47642.0
2019-09-24 14:05:00,45.46,45.51,45.45,45.49,50486.0,45.46,45.51,45.45,45.49,50486.0
2019-09-24 14:10:00,45.49,45.87,45.47,45.8,67549.0,45.49,45.87,45.47,45.8,67549.0
2019-09-24 14:15:00,45.81,45.94,45.8,45.91,23577.0,45.81,45.94,45.8,45.91,23577.0
2019-09-24 14:20:00,45.91,45.91,45.82,45.83,17522.0,45.91,45.91,45.82,45.83,17522.0
2019-09-24 14:25:00,45.83,45.98,45.82,45.93,24250.0,45.83,45.98,45.82,45.93,24250.0
2019-09-24 14:30:00,45.93,45.97,45.88,45.89,33307.0,45.93,45.97,45.88,45.89,33307.0
2019-09-24 14:35:00,45.89,45.98,45.79,45.84,48566.0,45.89,45.98,45.79,45.84,48566.0
2019-09-24 14:40:00,45.83,45.87,45.72,45.75,24881.0,45.83,45.87,45.72,45.75,24881.0
2019-09-24 14:45:00,45.75,45.77,45.71,45.73,28963.0,45.75,45.77,45.71,45.73,28963.0
2019-09-24 14:50:00,45.73,45.78,45.71,45.76,91462.0,45.73,45.78,45.71,45.76,91462.0
2019-09-24 14:55:00,45.75,45.79,45.73,45.79,33708.0,45.75,45.79,45.73,45.79,33708.0
2019-09-24 15:00:00,45.79,45.86,45.76,45.81,30472.0,45.79,45.86,45.76,45.81,30472.0
2019-09-24 15:05:00,45.82,45.84,45.79,45.79,29194.0,45.82,45.84,45.79,45.79,29194.0
2019-09-24 15:10:00,45.78,45.94,45.77,45.94,49256.0,45.78,45.94,45.77,45.94,49256.0
2019-09-24 15:15:00,45.93,45.95,45.91,45.93,33933.0,45.93,45.95,45.91,45.93,33933.0
2019-09-24 15:20:00,45.93,45.93,45.75,45.79,56489.0,45.93,45.93,45.75,45.79,56489.0
2019-09-24 15:25:00,45.79,45.9,45.79,45.88,74113.0,45.79,45.9,45.79,45.88,74113.0
2019-09-24 15:30:00,45.87,45.87,45.64,45.66,62244.0,45.87,45.87,45.64,45.66,62244.0
2019-09-24 15:35:00,45.67,45.72,45.64,45.7,65081.0,45.67,45.72,45.64,45.7,65081.0
2019-09-24 15:40:00,45.7,45.73,45.67,45.68,87253.0,45.7,45.73,45.67,45.68,87253.0
2019-09-24 15:45:00,45.67,45.8,45.66,45.78,80100.0,45.67,45.8,45.66,45.78,80100.0
2019-09-24 15:50:00,45.77,45.78,45.7,45.75,140944.0,45.77,45.78,45.7,45.75,140944.0
2019-09-24 15:55:00,45.74,45.81,45.72,45.79,217726.0,45.74,45.81,45.72,45.79,217726.0
2019-09-25 09:30:00,45.64,45.89,45.62,45.86,39681.0,45.64,45.89,45.62,45.86,39681.0
2019-09-25 09:35:00,45.86,46.15,45.85,46.1,39902.0,45.86,46.15,45.85,46.1,39902.0
2019-09-25 09:40:00,46.09,46.32,46.08,46.26,33170.0,46.09,46.32,46.08,46.26,33170.0
2019-09-25 09:45:00,46.25,46.47,46.22,46.43,95934.0,46.25,46.47,46.22,46.43,95934.0
2019-09-25 09:50:00,46.44,46.46,46.06,46.09,57171.0,46.44,46.46,46.06,46.09,57171.0
2019-09-25 09:55:00,46.09,46.12,45.96,46.0,92895.0,46.09,46.12,45.96,46.0,92895.0
2019-09-25 10:00:00,46.0,46.13,45.87,46.0,112798.0,46.0,46.13,45.87,46.0,112798.0
2019-09-25 10:05:00,45.99,46.1,45.86,45.89,37668.0,45.99,46.1,45.86,45.89,37668.0
2019-09-25 10:10:00,45.89,46.03,45.83,45.84,31364.0,45.89,46.03,45.83,45.84,31364.0
2019-09-25 10:15:00,45.83,46.05,45.78,46.02,25113.0,45.83,46.05,45.78,46.02,25113.0
2019-09-25 10:20:00,46.04,46.06,45.98,45.98,28975.0,46.04,46.06,45.98,45.98,28975.0
2019-09-25 10:25:00,45.98,46.01,45.74,45.84,21028.0,45.98,46.01,45.74,45.84,21028.0
2019-09-25 10:30:00,45.83,46.01,45.79,45.95,24478.0,45.83,46.01,45.79,45.95,24478.0
2019-09-25 10:35:00,45.95,45.97,45.8,45.82,16539.0,45.95,45.97,45.8,45.82,16539.0
2019-09-25 10:40:00,45.8,45.83,45.71,45.74,25240.0,45.8,45.83,45.71,45.74,25240.0
2019-09-25 10:45:00,45.73,45.76,45.64,45.74,23018.0,45.73,45.76,45.64,45.74,23018.0
2019-09-25 10:50:00,45.74,45.9,45.68,45.84,33159.0,45.74,45.9,45.68,45.84,33159.0
2019-09-25 10:55:00,45.83,45.84,45.77,45.79,21773.0,45.83,45.84,45.77,45.79,21773.0
2019-09-25 11:00:00,45.79,45.87,45.7,45.78,34726.0,45.79,45.87,45.7,45.78,34726.0
2019-09-25 11:05:00,45.77,45.79,45.67,45.69,31050.0,45.77,45.79,45.67,45.69,31050.0
2019-09-25 11:10:00,45.68,45.79,45.65,45.67,32007.0,45.68,45.79,45.65,45.67,32007.0
2019-09-25 11:15:00,45.67,45.69,45.52,45.54,18251.0,45.67,45.69,45.52,45.54,18251.0
2019-09-25 11:20:00,45.54,45.66,45.52,45.6,24832.0,45.54,45.66,45.52,45.6,24832.0
2019-09-25 11:25:00,45.6,45.66,45.57,45.59,16427.0,45.6,45.66,45.57,45.59,16427.0
2019-09-25 11:30:00,45.58,45.68,45.54,45.65,18388.0,45.58,45.68,45.54,45.65,18388.0
2019-09-25 11:35:00,45.65,45.65,45.56,45.63,13167.0,45.65,45.65,45.56,45.63,13167.0
2019-09-25 11:40:00,45.63,45.63,45.55,45.63,17282.0,45.63,45.63,45.55,45.63,17282.0
2019-09-25 11:45:00,45.61,45.62,45.43,45.43,25776.0,45.61,45.62,45.43,45.43,25776.0
2019-09-25 11:50:00,45.43,45.43,45.29,45.31,34808.0,45.43,45.43,45.29,45.31,34808.0
2019-09-25 11:55:00,45.32,45.4,45.31,45.39,13801.0,45.32,45.4,45.31,45.39,13801.0
2019-09-25 12:00:00,45.41,45.47,45.37,45.44,17721.0,45.41,45.47,45.37,45.44,17721.0
2019-09-25 12:05:00,45.44,45.49,45.39,45.4,18489.0,45.44,45.49,45.39,45.4,18489.0
2019-09-25 12:10:00,45.4,45.42,45.37,45.38,11705.0,45.4,45.42,45.37,45.38,11705.0
2019-09-25 12:15:00,45.37,45.4,45.35,45.37,25136.0,45.37,45.4,45.35,45.37,25136.0
2019-09-25 12:20:00,45.38,45.4,45.34,45.4,15433.0,45.38,45.4,45.34,45.4,15433.0
2019-09-25 12:25:00,45.4,45.46,45.4,45.46,8770.0,45.4,45.46,45.4,45.46,8770.0
2019-09-25 12:30:00,45.45,45.54,45.44,45.49,17962.0,45.45,45.54,45.44,45.49,17962.0
2019-09-25 12:35:00,45.5,45.56,45.49,45.49,11869.0,45.5,45.56,45.49,45.49,11869.0
2019-09-25 12:40:00,45.5,45.51,45.44,45.47,16655.0,45.5,45.51,45.44,45.47,16655.0
2019-09-25 12:45:00,45.47,45.49,45.44,45.46,10730.0,45.47,45.49,45.44,45.46,10730.0
2019-09-25 12:50:00,45.46,45.48,45.45,45.47,11265.0,45.46,45.48,45.45,45.47,11265.0
2019-09-25 12:55:00,45.47,45.5,45.41,45.43,18927.0,45.47,45.5,45.41,45.43,18927.0
2019-09-25 13:00:00,45.43,45.45,45.4,45.43,14993.0,45.43,45.45,45.4,45.43,14993.0
2019-09-25 13:05:00,45.43,45.46,45.42,45.42,16318.0,45.43,45.46,45.42,45.42,16318.0
2019-09-25 13:10:00,45.41,45.49,45.4,45.48,17177.0,45.41,45.49,45.4,45.48,17177.0
2019-09-25 13:15:00,45.48,45.49,45.44,45.44,14159.0,45.48,45.49,45.44,45.44,14159.0
2019-09-25 13:20:00,45.45,45.49,45.44,45.48,13323.0,45.45,45.49,45.44,45.48,13323.0
2019-09-25 13:25:00,45.48,45.49,45.45,45.46,12932.0,45.48,45.49,45.45,45.46,12932.0
2019-09-25 13:30:00,45.46,45.47,45.42,45.47,15628.0,45.46,45.47,45.42,45.47,15628.0
2019-09-25 13:35:00,45.47,45.49,45.45,45.48,18737.0,45.47,45.49,45.45,45.48,18737.0
2019-09-25 13:40:00,45.48,45.5,45.46,45.48,13793.0,45.48,45.5,45.46,45.48,13793.0
2019-09-25 13:45:00,45.48,45.5,45.41,45.44,15512.0,45.48,45.5,45.41,45.44,15512.0
2019-09-25 13:50:00,45.43,45.53,45.42,45.53,14585.0,45.43,45.53,45.42,45.53,14585.0
2019-09-25 13:55:00,45.54,45.55,45.5,45.52,17053.0,45.54,45.55,45.5,45.52,17053.0
2019-09-25 14:00:00,45.52,45.59,45.51,45.57,19379.0,45.52,45.59,45.51,45.57,19379.0
2019-09-25 14:05:00,45.56,45.66,45.56,45.66,23508.0,45.56,45.66,45.56,45.66,23508.0
2019-09-25 14:10:00,45.66,45.69,45.62,45.66,24841.0,45.66,45.69,45.62,45.66,24841.0
2019-09-25 14:15:00,45.65,45.71,45.62,45.68,27928.0,45.65,45.71,45.62,45.68,27928.0
2019-09-25 14:20:00,45.68,45.68,45.61,45.64,13683.0,45.68,45.68,45.61,45.64,13683.0
2019-09-25 14:25:00,45.64,45.67,45.63,45.66,14290.0,45.64,45.67,45.63,45.66,14290.0
2019-09-25 14:30:00,45.66,45.66,45.59,45.59,19560.0,45.66,45.66,45.59,45.59,19560.0
2019-09-25 14:35:00,45.59,45.64,45.55,45.55,96472.0,45.59,45.64,45.55,45.55,96472.0
2019-09-25 14:40:00,45.56,45.59,45.54,45.59,11566.0,45.56,45.59,45.54,45.59,11566.0
2019-09-25 14:45:00,45.58,45.61,45.56,45.57,10962.0,45.58,45.61,45.56,45.57,10962.0
2019-09-25 14:50:00,45.57,45.58,45.54,45.55,17520.0,45.57,45.58,45.54,45.55,17520.0
2019-09-25 14:55:00,45.55,45.56,45.48,45.48,15592.0,45.55,45.56,45.48,45.48,15592.0
2019-09-25 15:00:00,45.47,45.51,45.43,45.48,20014.0,45.47,45.51,45.43,45.48,20014.0
2019-09-25 15:05:00,45.48,45.53,45.43,45.43,10422.0,45.48,45.53,45.43,45.43,10422.0
2019-09-25 15:10:00,45.43,45.45,45.34,45.34,18545.0,45.43,45.45,45.34,45.34,18545.0
2019-09-25 15:15:00,45.35,45.37,45.32,45.36,21858.0,45.35,45.37,45.32,45.36,21858.0
2019-09-25 15:20:00,45.36,45.4,45.34,45.39,15626.0,45.36,45.4,45.34,45.39,15626.0
2019-09-25 15:25:00,45.38,45.41,45.34,45.41,17158.0,45.38,45.41,45.34,45.41,17158.0
2019-09-25 15:30:00,45.41,45.47,45.38,45.46,40083.0,45.41,45.47,45.38,45.46,40083.0
2019-09-25 15:35:00,45.45,45.46,45.37,45.38,53210.0,45.45,45.46,45.37,45.38,53210.0
2019-09-25 15:40:00,45.38,45.51,45.37,45.51,44935.0,45.38,45.51,45.37,45.51,44935.0
2019-09-25 15:45:00,45.5,45.51,45.38,45.41,59678.0,45.5,45.51,45.38,45.41,59678.0
2019-09-25 15:50:00,45.41,45.44,45.3,45.34,109609.0,45.41,45.44,45.3,45.34,109609.0
2019-09-25 15:55:00,45.34,45.39,45.3,45.34,194358.0,45.34,45.39,45.3,45.34,194358.0
2019-09-26 09:30:00,45.19,45.35,44.72,44.88,92184.0,45.19,45.35,44.72,44.88,92184.0
2019-09-26 09:35:00,44.87,44.98,44.53,44.53,94449.0,44.87,44.98,44.53,44.53,94449.0
2019-09-26 09:40:00,44.51,44.74,44.45,44.72,94495.0,44.51,44.74,44.45,44.72,94495.0
2019-09-26 09:45:00,44.71,44.77,44.46,44.51,63369.0,44.71,44.77,44.46,44.51,63369.0
2019-09-26 09:50:00,44.52,44.52,43.92,43.93,193503.0,44.52,44.52,43.92,43.93,193503.0
2019-09-26 09:55:00,43.93,44.04,43.8,44.03,75710.0,43.93,44.04,43.8,44.03,75710.0
2019-09-26 10:00:00,44.03,44.04,43.78,43.98,159775.0,44.03,44.04,43.78,43.98,159775.0
2019-09-26 10:05:00,43.99,43.99,43.72,43.73,64538.0,43.99,43.99,43.72,43.73,64538.0
2019-09-26 10:10:00,43.74,43.93,43.63,43.83,123694.0,43.74,43.93,43.63,43.83,123694.0
2019-09-26 10:15:00,43.8,43.85,43.71,43.78,37097.0,43.8,43.85,43.71,43.78,37097.0
2019-09-26 10:20:00,43.77,43.8,43.61,43.61,41081.0,43.77,43.8,43.61,43.61,41081.0
2019-09-26 10:25:00,43.61,43.73,43.56,43.73,39187.0,43.61,43.73,43.56,43.73,39187.0
2019-09-26 10:30:00,43.73,43.75,43.57,43.57,43341.0,43.73,43.75,43.57,43.57,43341.0
2019-09-26 10:35:00,43.58,43.83,43.54,43.82,115445.0,43.58,43.83,43.54,43.82,115445.0
2019-09-26 10:40:00,43.82,43.83,43.71,43.79,70061.0,43.82,43.83,43.71,43.79,70061.0
2019-09-26 10:45:00,43.77,43.81,43.7,43.7,67814.0,43.77,43.81,43.7,43.7,67814.0
2019-09-26 10:50:00,43.7,43.7,43.6,43.62,50132.0,43.7,43.7,43.6,43.62,50132.0
2019-09-26 10:55:00,43.61,43.62,43.42,43.47,248873.0,43.61,43.62,43.42,43.47,248873.0
2019-09-26 11:00:00,43.45,43.48,43.3,43.48,73308.0,43.45,43.48,43.3,43.48,73308.0
2019-09-26 11:05:00,43.48,43.49,43.39,43.43,72874.0,43.48,43.49,43.39,43.43,72874.0
2019-09-26 11:10:00,43.43,43.43,43.28,43.28,65621.0,43.43,43.43,43.28,43.28,65621.0
2019-09-26 11:15:00,43.28,43.28,43.14,43.17,64530.0,43.28,43.28,43.14,43.17,64530.0
2019-09-26 11:20:00,43.17,43.17,43.05,43.06,45235.0,43.17,43.17,43.05,43.06,45235.0
2019-09-26 11:25:00,43.06,43.14,42.95,43.14,123044.0,43.06,43.14,42.95,43.14,123044.0
2019-09-26 11:30:00,43.16,43.19,42.99,43.05,70041.0,43.16,43.19,42.99,43.05,70041.0
2019-09-26 11:35:00,43.05,43.07,42.99,43.02,49670.0,43.05,43.07,42.99,43.02,49670.0
2019-09-26 11:40:00,43.03,43.05,42.99,43.03,28701.0,43.03,43.05,42.99,43.03,28701.0
2019-09-26 11:45:00,43.02,43.11,43.01,43.08,27403.0,43.02,43.11,43.01,43.08,27403.0
2019-09-26 11:50:00,43.07,43.13,43.06,43.07,51471.0,43.07,43.13,43.06,43.07,51471.0
2019-09-26 11:55:00,43.07,43.13,43.0,43.12,41113.0,43.07,43.13,43.0,43.12,41113.0
2019-09-26 12:00:00,43.12,43.19,43.07,43.14,30648.0,43.12,43.19,43.07,43.14,30648.0
2019-09-26 12:05:00,43.14,43.17,43.1,43.12,25394.0,43.14,43.17,43.1,43.12,25394.0
2019-09-26 12:10:00,43.11,43.11,43.04,43.07,92127.0,43.11,43.11,43.04,43.07,92127.0
2019-09-26 12:15:00,43.06,43.13,43.04,43.12,31423.0,43.06,43.13,43.04,43.12,31423.0
2019-09-26 12:20:00,43.12,43.24,43.12,43.23,37280.0,43.12,43.24,43.12,43.23,37280.0
2019-09-26 12:25:00,43.23,43.26,43.17,43.22,33494.0,43.23,43.26,43.17,43.22,33494.0
2019-09-26 12:30:00,43.23,43.3,43.21,43.26,30365.0,43.23,43.3,43.21,43.26,30365.0
2019-09-26 12:35:00,43.27,43.45,43.25,43.45,41001.0,43.27,43.45,43.25,43.45,41001.0
2019-09-26 12:40:00,43.43,43.44,43.26,43.27,25701.0,43.43,43.44,43.26,43.27,25701.0
2019-09-26 12:45:00,43.26,43.28,43.17,43.17,27351.0,43.26,43.28,43.17,43.17,27351.0
2019-09-26 12:50:00,43.17,43.17,43.07,43.09,39699.0,43.17,43.17,43.07,43.09,39699.0
2019-09-26 12:55:00,43.11,43.2,43.09,43.2,27147.0,43.11,43.2,43.09,43.2,27147.0
2019-09-26 13:00:00,43.2,43.26,43.17,43.21,28213.0,43.2,43.26,43.17,43.21,28213.0
2019-09-26 13:05:00,43.21,43.23,43.1,43.11,38018.0,43.21,43.23,43.1,43.11,38018.0
2019-09-26 13:10:00,43.11,43.13,43.04,43.13,50897.0,43.11,43.13,43.04,43.13,50897.0
2019-09-26 13:15:00,43.13,43.14,43.03,43.03,33496.0,43.13,43.14,43.03,43.03,33496.0
2019-09-26 13:20:00,43.03,43.1,43.01,43.09,43024.0,43.03,43.1,43.01,43.09,43024.0
2019-09-26 13:25:00,43.09,43.13,43.08,43.13,20256.0,43.09,43.13,43.08,43.13,20256.0
2019-09-26 13:30:00,43.13,43.23,43.13,43.16,25667.0,43.13,43.23,43.13,43.16,25667.0
2019-09-26 13:35:00,43.16,43.29,43.14,43.29,29770.0,43.16,43.29,43.14,43.29,29770.0
2019-09-26 13:40:00,43.28,43.33,43.24,43.27,78473.0,43.28,43.33,43.24,43.27,78473.0
2019-09-26 13:45:00,43.26,43.31,43.22,43.26,89945.0,43.26,43.31,43.22,43.26,89945.0
2019-09-26 13:50:00,43.26,43.3,43.23,43.25,50211.0,43.26,43.3,43.23,43.25,50211.0
2019-09-26 13:55:00,43.26,43.29,43.22,43.25,50176.0,43.26,43.29,43.22,43.25,50176.0
2019-09-26 14:00:00,43.26,43.33,43.24,43.26,37465.0,43.26,43.33,43.24,43.26,37465.0
2019-09-26 14:05:00,43.26,43.35,43.22,43.35,32310.0,43.26,43.35,43.22,43.35,32310.0
2019-09-26 14:10:00,43.35,43.45,43.34,43.42,44608.0,43.35,43.45,43.34,43.42,44608.0
2019-09-26 14:15:00,43.43,43.52,43.42,43.5,28748.0,43.43,43.52,43.42,43.5,28748.0
2019-09-26 14:20:00,43.51,43.53,43.44,43.46,60268.0,43.51,43.53,43.44,43.46,60268.0
2019-09-26 14:25:00,43.46,43.5,43.31,43.31,27036.0,43.46,43.5,43.31,43.31,27036.0
2019-09-26 14:30:00,43.31,43.34,43.27,43.31,33193.0,43.31,43.34,43.27,43.31,33193.0
2019-09-26 14:35:00,43.3,43.35,43.25,43.34,36310.0,43.3,43.35,43.25,43.34,36310.0
2019-09-26 14:40:00,43.35,43.4,43.34,43.37,27192.0,43.35,43.4,43.34,43.37,27192.0
2019-09-26 14:45:00,43.37,43.39,43.32,43.32,16704.0,43.37,43.39,43.32,43.32,16704.0
2019-09-26 14:50:00,43.33,43.33,43.22,43.27,63597.0,43.33,43.33,43.22,43.27,63597.0
2019-09-26 14:55:00,43.27,43.29,43.24,43.25,44202.0,43.27,43.29,43.24,43.25,44202.0
2019-09-26 15:00:00,43.26,43.38,43.26,43.28,42762.0,43.26,43.38,43.26,43.28,42762.0
2019-09-26 15:05:00,43.27,43.3,43.24,43.28,42761.0,43.27,43.3,43.24,43.28,42761.0
2019-09-26 15:10:00,43.28,43.29,43.24,43.26,49898.0,43.28,43.29,43.24,43.26,49898.0
2019-09-26 15:15:00,43.25,43.29,43.23,43.27,38508.0,43.25,43.29,43.23,43.27,38508.0
2019-09-26 15:20:00,43.26,43.28,43.2,43.27,45272.0,43.26,43.28,43.2,43.27,45272.0
2019-09-26 15:25:00,43.27,43.33,43.23,43.26,68323.0,43.27,43.33,43.23,43.26,68323.0
2019-09-26 15:30:00,43.26,43.35,43.24,43.32,71401.0,43.26,43.35,43.24,43.32,71401.0
2019-09-26 15:35:00,43.31,43.38,43.26,43.36,82392.0,43.31,43.38,43.26,43.36,82392.0
2019-09-26 15:40:00,43.36,43.37,43.24,43.24,129873.0,43.36,43.37,43.24,43.24,129873.0
2019-09-26 15:45:00,43.23,43.31,43.2,43.3,146003.0,43.23,43.31,43.2,43.3,146003.0
2019-09-26 15:50:00,43.3,43.3,43.17,43.2,170198.0,43.3,43.3,43.17,43.2,170198.0
2019-09-26 15:55:00,43.19,43.25,43.11,43.13,298831.0,43.19,43.25,43.11,43.13,298831.0
2019-09-27 09:30:00,43.42,43.53,43.33,43.5,117210.0,43.42,43.53,43.33,43.5,117210.0
2019-09-27 09:35:00,43.52,43.75,43.21,43.33,64761.0,43.52,43.75,43.21,43.33,64761.0
2019-09-27 09:40:00,43.3,43.69,43.29,43.69,50182.0,43.3,43.69,43.29,43.69,50182.0
2019-09-27 09:45:00,43.68,43.7,43.27,43.32,73385.0,43.68,43.7,43.27,43.32,73385.0
2019-09-27 09:50:00,43.33,43.35,43.03,43.06,53308.0,43.33,43.35,43.03,43.06,53308.0
2019-09-27 09:55:00,43.05,43.11,42.87,43.06,76206.0,43.05,43.11,42.87,43.06,76206.0
2019-09-27 10:00:00,43.09,43.09,42.87,42.92,47439.0,43.09,43.09,42.87,42.92,47439.0
2019-09-27 10:05:00,42.93,42.93,42.78,42.79,50804.0,42.93,42.93,42.78,42.79,50804.0
2019-09-27 10:10:00,42.8,43.01,42.77,42.94,57279.0,42.8,43.01,42.77,42.94,57279.0
2019-09-27 10:15:00,42.93,43.16,42.9,43.11,34301.0,42.93,43.16,42.9,43.11,34301.0
2019-09-27 10:20:00,43.12,43.14,43.0,43.06,46354.0,43.12,43.14,43.0,43.06,46354.0
2019-09-27 10:25:00,43.06,43.2,43.05,43.16,18502.0,43.06,43.2,43.05,43.16,18502.0
2019-09-27 10:30:00,43.15,43.24,43.15,43.16,18437.0,43.15,43.24,43.15,43.16,18437.0
2019-09-27 10:35:00,43.17,43.2,43.14,43.17,23742.0,43.17,43.2,43.14,43.17,23742.0
2019-09-27 10:40:00,43.18,43.23,43.17,43.21,31829.0,43.18,43.23,43.17,43.21,31829.0
2019-09-27 10:45:00,43.21,43.31,43.2,43.25,29314.0,43.21,43.31,43.2,43.25,29314.0
2019-09-27 10:50:00,43.26,43.27,43.19,43.25,268454.0,43.26,43.27,43.19,43.25,268454.0
2019-09-27 10:55:00,43.25,43.3,43.18,43.27,56523.0,43.25,43.3,43.18,43.27,56523.0
2019-09-27 11:00:00,43.25,43.36,43.21,43.34,47432.0,43.25,43.36,43.21,43.34,47432.0
2019-09-27 11:05:00,43.33,43.41,43.32,43.39,29626.0,43.33,43.41,43.32,43.39,29626.0
2019-09-27 11:10:00,43.37,43.39,43.28,43.3,15102.0,43.37,43.39,43.28,43.3,15102.0
2019-09-27 11:15:00,43.3,43.31,43.11,43.11,110923.0,43.3,43.31,43.11,43.11,110923.0
2019-09-27 11:20:00,43.11,43.27,43.11,43.27,20052.0,43.11,43.27,43.11,43.27,20052.0
2019-09-27 11:25:00,43.27,43.28,43.22,43.25,22432.0,43.27,43.28,43.22,43.25,22432.0
2019-09-27 11:30:00,43.24,43.28,43.2,43.27,21389.0,43.24,43.28,43.2,43.27,21389.0
2019-09-27 11:35:00,43.27,43.29,43.0,43.17,114924.0,43.27,43.29,43.0,43.17,114924.0
2019-09-27 11:40:00,43.17,43.31,43.16,43.24,42334.0,43.17,43.31,43.16,43.24,42334.0
2019-09-27 11:45:00,43.21,43.33,43.19,43.33,31407.0,43.21,43.33,43.19,43.33,31407.0
2019-09-27 11:50:00,43.31,43.32,43.21,43.26,44890.0,43.31,43.32,43.21,43.26,44890.0
2019-09-27 11:55:00,43.26,43.41,43.26,43.29,43675.0,43.26,43.41,43.26,43.29,43675.0
2019-09-27 12:00:00,43.29,43.3,43.19,43.24,36852.0,43.29,43.3,43.19,43.24,36852.0
2019-09-27 12:05:00,43.25,43.26,43.18,43.23,24637.0,43.25,43.26,43.18,43.23,24637.0
2019-09-27 12:10:00,43.24,43.26,43.16,43.21,28102.0,43.24,43.26,43.16,43.21,28102.0
2019-09-27 12:15:00,43.21,43.29,43.15,43.18,28894.0,43.21,43.29,43.15,43.18,28894.0
2019-09-27 12:20:00,43.16,43.22,43.16,43.19,9281.0,43.16,43.22,43.16,43.19,9281.0
2019-09-27 12:25:00,43.2,43.26,43.18,43.25,13728.0,43.2,43.26,43.18,43.25,13728.0
2019-09-27 12:30:00,43.25,43.25,43.19,43.22,22696.0,43.25,43.25,43.19,43.22,22696.0
2019-09-27 12:35:00,43.23,43.25,43.11,43.11,18458.0,43.23,43.25,43.11,43.11,18458.0
2019-09-27 12:40:00,43.12,43.14,43.06,43.08,27459.0,43.12,43.14,43.06,43.08,27459.0
2019-09-27 12:45:00,43.08,43.1,42.97,43.01,22475.0,43.08,43.1,42.97,43.01,22475.0
2019-09-27 12:50:00,43.02,43.09,43.0,43.04,17068.0,43.02,43.09,43.0,43.04,17068.0
2019-09-27 12:55:00,43.04,43.07,42.98,43.0,20409.0,43.04,43.07,42.98,43.0,20409.0
2019-09-27 13:00:00,42.99,43.09,42.97,43.07,61346.0,42.99,43.09,42.97,43.07,61346.0
2019-09-27 13:05:00,43.08,43.14,43.06,43.11,15437.0,43.08,43.14,43.06,43.11,15437.0
2019-09-27 13:10:00,43.11,43.14,43.06,43.06,18061.0,43.11,43.14,43.06,43.06,18061.0
2019-09-27 13:15:00,43.07,43.07,42.99,43.02,34738.0,43.07,43.07,42.99,43.02,34738.0
2019-09-27 13:20:00,43.01,43.03,42.99,43.02,31219.0,43.01,43.03,42.99,43.02,31219.0
2019-09-27 13:25:00,43.02,43.04,43.0,43.03,76634.0,43.02,43.04,43.0,43.03,76634.0
2019-09-27 13:30:00,43.03,43.07,42.95,43.04,94251.0,43.03,43.07,42.95,43.04,94251.0
2019-09-27 13:35:00,43.04,43.05,42.99,43.03,16834.0,43.04,43.05,42.99,43.03,16834.0
2019-09-27 13:40:00,43.03,43.06,43.01,43.03,19478.0,43.03,43.06,43.01,43.03,19478.0
2019-09-27 13:45:00,43.02,43.03,42.97,43.0,27028.0,43.02,43.03,42.97,43.0,27028.0
2019-09-27 13:50:00,43.0,43.08,42.93,43.07,33316.0,43.0,43.08,42.93,43.07,33316.0
2019-09-27 13:55:00,43.07,43.14,43.06,43.14,19211.0,43.07,43.14,43.06,43.14,19211.0
2019-09-27 14:00:00,43.14,43.15,43.1,43.14,29728.0,43.14,43.15,43.1,43.14,29728.0
2019-09-27 14:05:00,43.13,43.13,43.02,43.02,35371.0,43.13,43.13,43.02,43.02,35371.0
2019-09-27 14:10:00,43.02,43.06,42.99,43.05,38037.0,43.02,43.06,42.99,43.05,38037.0
2019-09-27 14:15:00,43.05,43.07,42.94,43.0,45653.0,43.05,43.07,42.94,43.0,45653.0
2019-09-27 14:20:00,43.0,43.0,42.93,42.95,44680.0,43.0,43.0,42.93,42.95,44680.0
2019-09-27 14:25:00,42.95,43.03,42.92,43.0,49716.0,42.95,43.03,42.92,43.0,49716.0
2019-09-27 14:30:00,43.0,43.02,42.98,43.0,26171.0,43.0,43.02,42.98,43.0,26171.0
2019-09-27 14:35:00,43.0,43.01,42.94,43.0,43196.0,43.0,43.01,42.94,43.0,43196.0
2019-09-27 14:40:00,43.0,43.01,42.94,42.94,19320.0,43.0,43.01,42.94,42.94,19320.0
2019-09-27 14:45:00,42.94,42.96,42.88,42.88,23535.0,42.94,42.96,42.88,42.88,23535.0
2019-09-27 14:50:00,42.89,42.92,42.86,42.91,42073.0,42.89,42.92,42.86,42.91,42073.0
2019-09-27 14:55:00,42.91,42.93,42.89,42.9,21255.0,42.91,42.93,42.89,42.9,21255.0
2019-09-27 15:00:00,42.9,42.93,42.88,42.91,31296.0,42.9,42.93,42.88,42.91,31296.0
2019-09-27 15:05:00,42.91,42.92,42.85,42.88,59479.0,42.91,42.92,42.85,42.88,59479.0
2019-09-27 15:10:00,42.88,42.92,42.85,42.89,55540.0,42.88,42.92,42.85,42.89,55540.0
2019-09-27 15:15:00,42.89,43.04,42.88,42.99,36678.0,42.89,43.04,42.88,42.99,36678.0
2019-09-27 15:20:00,42.99,43.04,42.99,43.02,26186.0,42.99,43.04,42.99,43.02,26186.0
2019-09-27 15:25:00,43.02,43.06,43.02,43.04,55360.0,43.02,43.06,43.02,43.04,55360.0
2019-09-27 15:30:00,43.05,43.11,43.04,43.09,55917.0,43.05,43.11,43.04,43.09,55917.0
2019-09-27 15:35:00,43.09,43.12,43.07,43.11,34965.0,43.09,43.12,43.07,43.11,34965.0
2019-09-27 15:40:00,43.1,43.16,43.09,43.16,34087.0,43.1,43.16,43.09,43.16,34087.0
2019-09-27 15:45:00,43.16,43.17,43.09,43.12,87081.0,43.16,43.17,43.09,43.12,87081.0
2019-09-27 15:50:00,43.12,43.19,43.08,43.13,136470.0,43.12,43.19,43.08,43.13,136470.0
2019-09-27 15:55:00,43.13,43.18,43.05,43.15,250994.0,43.13,43.18,43.05,43.15,250994.0
2019-09-30 09:30:00,43.09,43.34,43.09,43.27,109636.0,43.09,43.34,43.09,43.27,109636.0
2019-09-30 09:35:00,43.25,43.27,43.13,43.14,26065.0,43.25,43.27,43.13,43.14,26065.0
2019-09-30 09:40:00,43.1,43.12,43.0,43.04,13024.0,43.1,43.12,43.0,43.04,13024.0
2019-09-30 09:45:00,43.03,43.12,42.98,43.11,27300.0,43.03,43.12,42.98,43.11,27300.0
2019-09-30 09:50:00,43.09,43.17,43.03,43.05,20677.0,43.09,43.17,43.03,43.05,20677.0
2019-09-30 09:55:00,43.02,43.11,42.93,43.05,21768.0,43.02,43.11,42.93,43.05,21768.0
2019-09-30 10:00:00,43.02,43.07,42.98,43.06,29076.0,43.02,43.07,42.98,43.06,29076.0
2019-09-30 10:05:00,43.05,43.15,42.99,43.14,32155.0,43.05,43.15,42.99,43.14,32155.0
2019-09-30 10:10:00,43.14,43.18,43.08,43.14,60532.0,43.14,43.18,43.08,43.14,60532.0
2019-09-30 10:15:00,43.14,43.16,43.07,43.13,28833.0,43.14,43.16,43.07,43.13,28833.0
2019-09-30 10:20:00,43.14,43.15,43.04,43.06,15841.0,43.14,43.15,43.04,43.06,15841.0
2019-09-30 10:25:00,43.07,43.18,43.02,43.16,75195.0,43.07,43.18,43.02,43.16,75195.0
2019-09-30 10:30:00,43.16,43.41,43.15,43.41,36913.0,43.16,43.41,43.15,43.41,36913.0
2019-09-30 10:35:00,43.41,43.42,43.27,43.31,27511.0,43.41,43.42,43.27,43.31,27511.0
2019-09-30 10:40:00,43.32,43.36,43.27,43.33,35884.0,43.32,43.36,43.27,43.33,35884.0
2019-09-30 10:45:00,43.32,43.41,43.32,43.38,15472.0,43.32,43.41,43.32,43.38,15472.0
2019-09-30 10:50:00,43.39,43.46,43.37,43.44,24628.0,43.39,43.46,43.37,43.44,24628.0
2019-09-30 10:55:00,43.44,43.5,43.38,43.41,99450.0,43.44,43.5,43.38,43.41,99450.0
2019-09-30 11:00:00,43.41,43.42,43.34,43.35,36899.0,43.41,43.42,43.34,43.35,36899.0
2019-09-30 11:05:00,43.34,43.4,43.32,43.35,34481.0,43.34,43.4,43.32,43.35,34481.0
2019-09-30 11:10:00,43.35,43.37,43.29,43.3,18274.0,43.35,43.37,43.29,43.3,18274.0
2019-09-30 11:15:00,43.3,43.37,43.29,43.29,66174.0,43.3,43.37,43.29,43.29,66174.0
2019-09-30 11:20:00,43.29,43.33,43.24,43.25,37050.0,43.29,43.33,43.24,43.25,37050.0
2019-09-30 11:25:00,43.26,43.4,43.26,43.36,34198.0,43.26,43.4,43.26,43.36,34198.0
2019-09-30 11:30:00,43.35,43.49,43.34,43.48,55569.0,43.35,43.49,43.34,43.48,55569.0
2019-09-30 11:35:00,43.48,43.53,43.44,43.45,79461.0,43.48,43.53,43.44,43.45,79461.0
2019-09-30 11:40:00,43.47,43.51,43.41,43.47,76472.0,43.47,43.51,43.41,43.47,76472.0
2019-09-30 11:45:00,43.48,43.51,43.43,43.48,16642.0,43.48,43.51,43.43,43.48,16642.0
2019-09-30 11:50:00,43.48,43.5,43.36,43.37,34427.0,43.48,43.5,43.36,43.37,34427.0
2019-09-30 11:55:00,43.36,43.39,43.34,43.36,21701.0,43.36,43.39,43.34,43.36,21701.0
2019-09-30 12:00:00,43.36,43.39,43.32,43.32,28882.0,43.36,43.39,43.32,43.32,28882.0
2019-09-30 12:05:00,43.34,43.35,43.26,43.3,59924.0,43.34,43.35,43.26,43.3,59924.0
2019-09-30 12:10:00,43.3,43.3,43.24,43.28,32985.0,43.3,43.3,43.24,43.28,32985.0
2019-09-30 12:15:00,43.3,43.38,43.24,43.34,56582.0,43.3,43.38,43.24,43.34,56582.0
2019-09-30 12:20:00,43.35,43.42,43.32,43.42,23761.0,43.35,43.42,43.32,43.42,23761.0
2019-09-30 12:25:00,43.42,43.44,43.38,43.43,29373.0,43.42,43.44,43.38,43.43,29373.0
2019-09-30 12:30:00,43.43,43.44,43.23,43.32,80425.0,43.43,43.44,43.23,43.32,80425.0
2019-09-30 12:35:00,43.33,43.33,43.28,43.3,26878.0,43.33,43.33,43.28,43.3,26878.0
2019-09-30 12:40:00,43.3,43.34,43.26,43.33,36288.0,43.3,43.34,43.26,43.33,36288.0
2019-09-30 12:45:00,43.33,43.35,43.29,43.32,19825.0,43.33,43.35,43.29,43.32,19825.0
2019-09-30 12:50:00,43.32,43.35,43.28,43.32,29903.0,43.32,43.35,43.28,43.32,29903.0
2019-09-30 12:55:00,43.33,43.35,43.29,43.3,25365.0,43.33,43.35,43.29,43.3,25365.0
2019-09-30 13:00:00,43.31,43.38,43.29,43.36,26852.0,43.31,43.38,43.29,43.36,26852.0
2019-09-30 13:05:00,43.36,43.36,43.31,43.34,24574.0,43.36,43.36,43.31,43.34,24574.0
2019-09-30 13:10:00,43.34,43.38,43.33,43.34,52666.0,43.34,43.38,43.33,43.34,52666.0
2019-09-30 13:15:00,43.34,43.38,43.32,43.38,40967.0,43.34,43.38,43.32,43.38,40967.0
2019-09-30 13:20:00,43.38,43.5,43.36,43.5,30247.0,43.38,43.5,43.36,43.5,30247.0
2019-09-30 13:25:00,43.5,43.52,43.44,43.48,32123.0,43.5,43.52,43.44,43.48,32123.0
2019-09-30 13:30:00,43.49,43.49,43.44,43.48,21486.0,43.49,43.49,43.44,43.48,21486.0
2019-09-30 13:35:00,43.48,43.64,43.45,43.64,28931.0,43.48,43.64,43.45,43.64,28931.0
2019-09-30 13:40:00,43.63,43.67,43.61,43.63,40101.0,43.63,43.67,43.61,43.63,40101.0
2019-09-30 13:45:00,43.63,43.67,43.62,43.65,29531.0,43.63,43.67,43.62,43.65,29531.0
2019-09-30 13:50:00,43.66,43.69,43.61,43.62,38635.0,43.66,43.69,43.61,43.62,38635.0
2019-09-30 13:55:00,43.61,43.64,43.58,43.6,16542.0,43.61,43.64,43.58,43.6,16542.0
2019-09-30 14:00:00,43.61,43.62,43.56,43.58,27771.0,43.61,43.62,43.56,43.58,27771.0
2019-09-30 14:05:00,43.58,43.59,43.55,43.59,42065.0,43.58,43.59,43.55,43.59,42065.0
2019-09-30 14:10:00,43.59,43.66,43.55,43.62,38674.0,43.59,43.66,43.55,43.62,38674.0
2019-09-30 14:15:00,43.63,43.65,43.6,43.61,20814.0,43.63,43.65,43.6,43.61,20814.0
2019-09-30 14:20:00,43.61,43.63,43.55,43.59,34452.0,43.61,43.63,43.55,43.59,34452.0
2019-09-30 14:25:00,43.59,43.59,43.51,43.54,29408.0,43.59,43.59,43.51,43.54,29408.0
2019-09-30 14:30:00,43.53,43.55,43.47,43.48,38211.0,43.53,43.55,43.47,43.48,38211.0
2019-09-30 14:35:00,43.48,43.5,43.4,43.41,31303.0,43.48,43.5,43.4,43.41,31303.0
2019-09-30 14:40:00,43.41,43.45,43.39,43.44,51238.0,43.41,43.45,43.39,43.44,51238.0
2019-09-30 14:45:00,43.44,43.46,43.4,43.41,37418.0,43.44,43.46,43.4,43.41,37418.0
2019-09-30 14:50:00,43.41,43.43,43.38,43.39,47525.0,43.41,43.43,43.38,43.39,47525.0
2019-09-30 14:55:00,43.38,43.44,43.37,43.44,44221.0,43.38,43.44,43.37,43.44,44221.0
2019-09-30 15:00:00,43.44,43.44,43.34,43.34,43831.0,43.44,43.44,43.34,43.34,43831.0
2019-09-30 15:05:00,43.35,43.4,43.32,43.34,52249.0,43.35,43.4,43.32,43.34,52249.0
2019-09-30 15:10:00,43.33,43.36,43.3,43.33,42085.0,43.33,43.36,43.3,43.33,42085.0
2019-09-30 15:15:00,43.33,43.35,43.28,43.28,35972.0,43.33,43.35,43.28,43.28,35972.0
2019-09-30 15:20:00,43.28,43.39,43.28,43.38,48513.0,43.28,43.39,43.28,43.38,48513.0
2019-09-30 15:25:00,43.37,43.41,43.34,43.39,48245.0,43.37,43.41,43.34,43.39,48245.0
2019-09-30 15:30:00,43.39,43.47,43.38,43.44,51509.0,43.39,43.47,43.38,43.44,51509.0
2019-09-30 15:35:00,43.44,43.44,43.39,43.43,50121.0,43.44,43.44,43.39,43.43,50121.0
2019-09-30 15:40:00,43.41,43.42,43.33,43.37,63933.0,43.41,43.42,43.33,43.37,63933.0
2019-09-30 15:45:00,43.37,43.45,43.3,43.34,106633.0,43.37,43.45,43.3,43.34,106633.0
2019-09-30 15:50:00,43.35,43.36,43.27,43.29,132064.0,43.35,43.36,43.27,43.29,132064.0
2019-09-30 15:55:00,43.3,43.34,43.23,43.26,399386.0,43.3,43.34,43.23,43.26,399386.0
2019-10-01 09:30:00,43.5,43.62,42.94,43.04,169911.0,43.5,43.62,42.94,43.04,169911.0
2019-10-01 09:35:00,42.99,43.06,42.79,42.86,115207.0,42.99,43.06,42.79,42.86,115207.0
2019-10-01 09:40:00,42.87,43.0,42.78,42.99,147365.0,42.87,43.0,42.78,42.99,147365.0
2019-10-01 09:45:00,42.99,43.01,42.82,42.98,88320.0,42.99,43.01,42.82,42.98,88320.0
2019-10-01 09:50:00,42.98,43.05,42.94,42.99,97508.0,42.98,43.05,42.94,42.99,97508.0
2019-10-01 09:55:00,43.0,43.04,42.87,42.95,133237.0,43.0,43.04,42.87,42.95,133237.0
2019-10-01 10:00:00,42.95,43.05,42.68,42.68,116750.0,42.95,43.05,42.68,42.68,116750.0
2019-10-01 10:05:00,42.67,42.69,42.37,42.37,124585.0,42.67,42.69,42.37,42.37,124585.0
2019-10-01 10:10:00,42.39,42.52,42.33,42.38,90310.0,42.39,42.52,42.33,42.38,90310.0
2019-10-01 10:15:00,42.38,42.68,42.37,42.63,75250.0,42.38,42.68,42.37,42.63,75250.0
2019-10-01 10:20:00,42.63,42.71,42.63,42.7,74192.0,42.63,42.71,42.63,42.7,74192.0
2019-10-01 10:25:00,42.69,42.76,42.65,42.75,81205.0,42.69,42.76,42.65,42.75,81205.0
2019-10-01 10:30:00,42.75,42.75,42.66,42.71,134660.0,42.75,42.75,42.66,42.71,134660.0
2019-10-01 10:35:00,42.71,42.71,42.5,42.53,116335.0,42.71,42.71,42.5,42.53,116335.0
2019-10-01 10:40:00,42.54,42.61,42.47,42.55,82388.0,42.54,42.61,42.47,42.55,82388.0
2019-10-01 10:45:00,42.55,42.56,42.42,42.45,99990.0,42.55,42.56,42.42,42.45,99990.0
2019-10-01 10:50:00,42.45,42.55,42.4,42.41,176159.0,42.45,42.55,42.4,42.41,176159.0
2019-10-01 10:55:00,42.4,42.46,42.36,42.38,51885.0,42.4,42.46,42.36,42.38,51885.0
2019-10-01 11:00:00,42.37,42.38,42.26,42.32,65206.0,42.37,42.38,42.26,42.32,65206.0
2019-10-01 11:05:00,42.31,42.41,42.19,42.41,53299.0,42.31,42.41,42.19,42.41,53299.0
2019-10-01 11:10:00,42.4,42.4,42.13,42.13,33464.0,42.4,42.4,42.13,42.13,33464.0
2019-10-01 11:15:00,42.14,42.26,42.09,42.23,84680.0,42.14,42.26,42.09,42.23,84680.0
2019-10-01 11:20:00,42.23,42.38,42.19,42.36,77810.0,42.23,42.38,42.19,42.36,77810.0
2019-10-01 11:25:00,42.36,42.44,42.27,42.38,88906.0,42.36,42.44,42.27,42.38,88906.0
2019-10-01 11:30:00,42.39,42.55,42.38,42.54,21622.0,42.39,42.55,42.38,42.54,21622.0
2019-10-01 11:35:00,42.53,42.65,42.53,42.58,31001.0,42.53,42.65,42.53,42.58,31001.0
2019-10-01 11:40:00,42.58,42.59,42.45,42.53,58262.0,42.58,42.59,42.45,42.53,58262.0
2019-10-01 11:45:00,42.52,42.56,42.48,42.5,46325.0,42.52,42.56,42.48,42.5,46325.0
2019-10-01 11:50:00,42.5,42.6,42.5,42.55,40616.0,42.5,42.6,42.5,42.55,40616.0
2019-10-01 11:55:00,42.56,42.6,42.52,42.56,151530.0,42.56,42.6,42.52,42.56,151530.0
2019-10-01 12:00:00,42.56,42.57,42.34,42.34,94926.0,42.56,42.57,42.34,42.34,94926.0
2019-10-01 12:05:00,42.34,42.38,42.3,42.35,23653.0,42.34,42.38,42.3,42.35,23653.0
2019-10-01 12:10:00,42.35,42.36,42.17,42.18,31906.0,42.35,42.36,42.17,42.18,31906.0
2019-10-01 12:15:00,42.18,42.19,42.04,42.07,50724.0,42.18,42.19,42.04,42.07,50724.0
2019-10-01 12:20:00,42.07,42.08,42.0,42.02,34699.0,42.07,42.08,42.0,42.02,34699.0
2019-10-01 12:25:00,42.03,42.21,42.03,42.06,28278.0,42.03,42.21,42.03,42.06,28278.0
2019-10-01 12:30:00,42.07,42.2,42.05,42.15,32477.0,42.07,42.2,42.05,42.15,32477.0
2019-10-01 12:35:00,42.16,42.16,42.04,42.05,23523.0,42.16,42.16,42.04,42.05,23523.0
2019-10-01 12:40:00,42.04,42.15,42.01,42.05,35677.0,42.04,42.15,42.01,42.05,35677.0
2019-10-01 12:45:00,42.05,42.08,42.02,42.02,37262.0,42.05,42.08,42.02,42.02,37262.0
2019-10-01 12:50:00,42.02,42.03,41.95,41.98,29541.0,42.02,42.03,41.95,41.98,29541.0
2019-10-01 12:55:00,41.98,42.02,41.87,41.88,33080.0,41.98,42.02,41.87,41.88,33080.0
2019-10-01 13:00:00,41.87,41.97,41.87,41.96,26123.0,41.87,41.97,41.87,41.96,26123.0
2019-10-01 13:05:00,41.95,42.03,41.94,42.01,34712.0,41.95,42.03,41.94,42.01,34712.0
2019-10-01 13:10:00,42.01,42.02,41.89,41.9,28809.0,42.01,42.02,41.89,41.9,28809.0
2019-10-01 13:15:00,41.91,41.91,41.77,41.8,36177.0,41.91,41.91,41.77,41.8,36177.0
2019-10-01 13:20:00,41.79,41.79,41.67,41.77,192408.0,41.79,41.79,41.67,41.77,192408.0
2019-10-01 13:25:00,41.76,41.78,41.7,41.71,31136.0,41.76,41.78,41.7,41.71,31136.0
2019-10-01 13:30:00,41.71,41.72,41.62,41.66,38350.0,41.71,41.72,41.62,41.66,38350.0
2019-10-01 13:35:00,41.66,41.68,41.62,41.66,29935.0,41.66,41.68,41.62,41.66,29935.0
2019-10-01 13:40:00,41.67,41.89,41.65,41.86,56171.0,41.67,41.89,41.65,41.86,56171.0
2019-10-01 13:45:00,41.85,41.85,41.77,41.79,26625.0,41.85,41.85,41.77,41.79,26625.0
2019-10-01 13:50:00,41.79,41.85,41.79,41.85,31023.0,41.79,41.85,41.79,41.85,31023.0
2019-10-01 13:55:00,41.85,41.86,41.74,41.77,27665.0,41.85,41.86,41.74,41.77,27665.0
2019-10-01 14:00:00,41.75,41.81,41.7,41.76,37297.0,41.75,41.81,41.7,41.76,37297.0
2019-10-01 14:05:00,41.76,41.77,41.7,41.72,27804.0,41.76,41.77,41.7,41.72,27804.0
2019-10-01 14:10:00,41.72,41.85,41.7,41.83,34239.0,41.72,41.85,41.7,41.83,34239.0
2019-10-01 14:15:00,41.84,41.88,41.8,41.85,24512.0,41.84,41.88,41.8,41.85,24512.0
2019-10-01 14:20:00,41.85,41.91,41.82,41.83,28390.0,41.85,41.91,41.82,41.83,28390.0
2019-10-01 14:25:00,41.83,42.03,41.83,41.99,76096.0,41.83,42.03,41.83,41.99,76096.0
2019-10-01 14:30:00,41.98,42.1,41.98,42.1,20834.0,41.98,42.1,41.98,42.1,20834.0
2019-10-01 14:35:00,42.11,42.14,42.06,42.14,40800.0,42.11,42.14,42.06,42.14,40800.0
2019-10-01 14:40:00,42.14,42.25,42.14,42.22,69851.0,42.14,42.25,42.14,42.22,69851.0
2019-10-01 14:45:00,42.23,42.35,42.22,42.32,45314.0,42.23,42.35,42.22,42.32,45314.0
2019-10-01 14:50:00,42.32,42.35,42.21,42.23,135726.0,42.32,42.35,42.21,42.23,135726.0
2019-10-01 14:55:00,42.23,42.3,42.18,42.27,57697.0,42.23,42.3,42.18,42.27,57697.0
2019-10-01 15:00:00,42.27,42.32,42.26,42.31,70620.0,42.27,42.32,42.26,42.31,70620.0
2019-10-01 15:05:00,42.31,42.43,42.27,42.41,116538.0,42.31,42.43,42.27,42.41,116538.0
2019-10-01 15:10:00,42.41,42.42,42.38,42.42,46621.0,42.41,42.42,42.38,42.42,46621.0
2019-10-01 15:15:00,42.41,42.44,42.36,42.43,85757.0,42.41,42.44,42.36,42.43,85757.0
2019-10-01 15:20:00,42.43,42.49,42.4,42.48,87732.0,42.43,42.49,42.4,42.48,87732.0
2019-10-01 15:25:00,42.49,42.53,42.47,42.51,64052.0,42.49,42.53,42.47,42.51,64052.0
2019-10-01 15:30:00,42.5,42.5,42.43,42.47,62394.0,42.5,42.5,42.43,42.47,62394.0
2019-10-01 15:35:00,42.48,42.5,42.43,42.46,70900.0,42.48,42.5,42.43,42.46,70900.0
2019-10-01 15:40:00,42.48,42.55,42.46,42.55,71469.0,42.48,42.55,42.46,42.55,71469.0
2019-10-01 15:45:00,42.54,42.62,42.54,42.62,98879.0,42.54,42.62,42.54,42.62,98879.0
2019-10-01 15:50:00,42.62,42.74,42.57,42.72,171697.0,42.62,42.74,42.57,42.72,171697.0
2019-10-01 15:55:00,42.71,42.81,42.69,42.75,644150.0,42.71,42.81,42.69,42.75,644150.0
2019-10-02 09:30:00,42.47,42.58,42.19,42.38,75022.0,42.47,42.58,42.19,42.38,75022.0
2019-10-02 09:35:00,42.39,42.56,42.29,42.32,74513.0,42.39,42.56,42.29,42.32,74513.0
2019-10-02 09:40:00,42.32,42.4,42.31,42.35,45116.0,42.32,42.4,42.31,42.35,45116.0
2019-10-02 09:45:00,42.36,42.41,42.27,42.31,56743.0,42.36,42.41,42.27,42.31,56743.0
2019-10-02 09:50:00,42.3,42.4,42.29,42.4,41238.0,42.3,42.4,42.29,42.4,41238.0
2019-10-02 09:55:00,42.4,42.48,42.37,42.48,33690.0,42.4,42.48,42.37,42.48,33690.0
2019-10-02 10:00:00,42.49,42.7,42.42,42.7,61475.0,42.49,42.7,42.42,42.7,61475.0
2019-10-02 10:05:00,42.71,42.9,42.69,42.85,43221.0,42.71,42.9,42.69,42.85,43221.0
2019-10-02 10:10:00,42.85,42.92,42.8,42.87,33515.0,42.85,42.92,42.8,42.87,33515.0
2019-10-02 10:15:00,42.87,43.07,42.82,43.06,38232.0,42.87,43.07,42.82,43.06,38232.0
2019-10-02 10:20:00,43.09,43.34,43.06,43.33,63765.0,43.09,43.34,43.06,43.33,63765.0
2019-10-02 10:25:00,43.31,43.44,43.22,43.3,55892.0,43.31,43.44,43.22,43.3,55892.0
2019-10-02 10:30:00,43.26,43.3,43.16,43.19,68656.0,43.26,43.3,43.16,43.19,68656.0
2019-10-02 10:35:00,43.2,43.29,43.2,43.25,228296.0,43.2,43.29,43.2,43.25,228296.0
2019-10-02 10:40:00,43.24,43.36,43.2,43.35,111551.0,43.24,43.36,43.2,43.35,111551.0
2019-10-02 10:45:00,43.35,43.36,43.16,43.21,36761.0,43.35,43.36,43.16,43.21,36761.0
2019-10-02 10:50:00,43.21,43.33,43.19,43.33,35451.0,43.21,43.33,43.19,43.33,35451.0
2019-10-02 10:55:00,43.32,43.45,43.18,43.2,56689.0,43.32,43.45,43.18,43.2,56689.0
2019-10-02 11:00:00,43.19,43.31,43.19,43.29,55019.0,43.19,43.31,43.19,43.29,55019.0
2019-10-02 11:05:00,43.3,43.3,43.22,43.25,41440.0,43.3,43.3,43.22,43.25,41440.0
2019-10-02 11:10:00,43.26,43.27,43.18,43.24,36868.0,43.26,43.27,43.18,43.24,36868.0
2019-10-02 11:15:00,43.25,43.28,43.19,43.28,19191.0,43.25,43.28,43.19,43.28,19191.0
2019-10-02 11:20:00,43.29,43.34,43.24,43.34,52400.0,43.29,43.34,43.24,43.34,52400.0
2019-10-02 11:25:00,43.35,43.4,43.31,43.32,62783.0,43.35,43.4,43.31,43.32,62783.0
2019-10-02 11:30:00,43.33,43.35,43.15,43.16,33721.0,43.33,43.35,43.15,43.16,33721.0
2019-10-02 11:35:00,43.17,43.18,43.04,43.09,30876.0,43.17,43.18,43.04,43.09,30876.0
2019-10-02 11:40:00,43.08,43.12,43.03,43.04,52302.0,43.08,43.12,43.03,43.04,52302.0
2019-10-02 11:45:00,43.04,43.06,42.89,42.92,35364.0,43.04,43.06,42.89,42.92,35364.0
2019-10-02 11:50:00,42.92,43.02,42.9,43.0,44415.0,42.92,43.02,42.9,43.0,44415.0
2019-10-02 11:55:00,43.0,43.02,42.9,42.92,29247.0,43.0,43.02,42.9,42.92,29247.0
2019-10-02 12:00:00,42.91,42.91,42.78,42.78,34465.0,42.91,42.91,42.78,42.78,34465.0
2019-10-02 12:05:00,42.8,42.88,42.77,42.85,403763.0,42.8,42.88,42.77,42.85,403763.0
2019-10-02 12:10:00,42.85,42.85,42.74,42.79,30664.0,42.85,42.85,42.74,42.79,30664.0
2019-10-02 12:15:00,42.79,42.83,42.77,42.8,23447.0,42.79,42.83,42.77,42.8,23447.0
2019-10-02 12:20:00,42.81,42.81,42.72,42.74,20394.0,42.81,42.81,42.72,42.74,20394.0
2019-10-02 12:25:00,42.73,42.81,42.69,42.79,21490.0,42.73,42.81,42.69,42.79,21490.0
2019-10-02 12:30:00,42.78,42.87,42.77,42.85,12435.0,42.78,42.87,42.77,42.85,12435.0
2019-10-02 12:35:00,42.85,42.85,42.81,42.84,14326.0,42.85,42.85,42.81,42.84,14326.0
2019-10-02 12:40:00,42.85,42.85,42.78,42.79,16020.0,42.85,42.85,42.78,42.79,16020.0
2019-10-02 12:45:00,42.79,42.82,42.76,42.82,18707.0,42.79,42.82,42.76,42.82,18707.0
2019-10-02 12:50:00,42.81,42.84,42.79,42.81,21673.0,42.81,42.84,42.79,42.81,21673.0
2019-10-02 12:55:00,42.81,42.87,42.78,42.84,18364.0,42.81,42.87,42.78,42.84,18364.0
2019-10-02 13:00:00,42.83,42.85,42.78,42.8,38776.0,42.83,42.85,42.78,42.8,38776.0
2019-10-02 13:05:00,42.79,42.88,42.79,42.87,31491.0,42.79,42.88,42.79,42.87,31491.0
2019-10-02 13:10:00,42.87,42.89,42.75,42.78,100395.0,42.87,42.89,42.75,42.78,100395.0
2019-10-02 13:15:00,42.78,42.84,42.75,42.77,36425.0,42.78,42.84,42.75,42.77,36425.0
2019-10-02 13:20:00,42.76,42.8,42.74,42.75,16743.0,42.76,42.8,42.74,42.75,16743.0
2019-10-02 13:25:00,42.75,42.87,42.74,42.85,34850.0,42.75,42.87,42.74,42.85,34850.0
2019-10-02 13:30:00,42.85,42.88,42.81,42.86,28635.0,42.85,42.88,42.81,42.86,28635.0
2019-10-02 13:35:00,42.86,42.94,42.86,42.91,23135.0,42.86,42.94,42.86,42.91,23135.0
2019-10-02 13:40:00,42.89,42.93,42.85,42.87,26285.0,42.89,42.93,42.85,42.87,26285.0
2019-10-02 13:45:00,42.86,42.86,42.74,42.74,19831.0,42.86,42.86,42.74,42.74,19831.0
2019-10-02 13:50:00,42.74,42.77,42.73,42.76,24911.0,42.74,42.77,42.73,42.76,24911.0
2019-10-02 13:55:00,42.77,42.8,42.74,42.76,15264.0,42.77,42.8,42.74,42.76,15264.0
2019-10-02 14:00:00,42.74,42.8,42.7,42.78,32511.0,42.74,42.8,42.7,42.78,32511.0
2019-10-02 14:05:00,42.79,42.79,42.74,42.79,23737.0,42.79,42.79,42.74,42.79,23737.0
2019-10-02 14:10:00,42.79,42.8,42.74,42.76,32993.0,42.79,42.8,42.74,42.76,32993.0
2019-10-02 14:15:00,42.75,42.79,42.75,42.79,33967.0,42.75,42.79,42.75,42.79,33967.0
2019-10-02 14:20:00,42.79,42.82,42.74,42.82,41541.0,42.79,42.82,42.74,42.82,41541.0
2019-10-02 14:25:00,42.81,42.83,42.77,42.78,35884.0,42.81,42.83,42.77,42.78,35884.0
2019-10-02 14:30:00,42.79,42.8,42.77,42.8,30671.0,42.79,42.8,42.77,42.8,30671.0
2019-10-02 14:35:00,42.8,42.81,42.75,42.8,27806.0,42.8,42.81,42.75,42.8,27806.0
2019-10-02 14:40:00,42.8,42.83,42.78,42.81,21284.0,42.8,42.83,42.78,42.81,21284.0
2019-10-02 14:45:00,42.82,42.85,42.79,42.8,28372.0,42.82,42.85,42.79,42.8,28372.0
2019-10-02 14:50:00,42.8,42.82,42.76,42.77,17629.0,42.8,42.82,42.76,42.77,17629.0
2019-10-02 14:55:00,42.77,42.8,42.75,42.78,41876.0,42.77,42.8,42.75,42.78,41876.0
2019-10-02 15:00:00,42.77,42.78,42.63,42.69,308191.0,42.77,42.78,42.63,42.69,308191.0
2019-10-02 15:05:00,42.69,42.77,42.67,42.73,47334.0,42.69,42.77,42.67,42.73,47334.0
2019-10-02 15:10:00,42.72,42.86,42.72,42.81,39275.0,42.72,42.86,42.72,42.81,39275.0
2019-10-02 15:15:00,42.81,42.84,42.75,42.8,131672.0,42.81,42.84,42.75,42.8,131672.0
2019-10-02 15:20:00,42.8,42.83,42.74,42.79,42531.0,42.8,42.83,42.74,42.79,42531.0
2019-10-02 15:25:00,42.79,42.8,42.74,42.76,33772.0,42.79,42.8,42.74,42.76,33772.0
2019-10-02 15:30:00,42.76,42.83,42.74,42.81,58167.0,42.76,42.83,42.74,42.81,58167.0
2019-10-02 15:35:00,42.81,42.84,42.76,42.77,164888.0,42.81,42.84,42.76,42.77,164888.0
2019-10-02 15:40:00,42.77,42.81,42.75,42.77,50324.0,42.77,42.81,42.75,42.77,50324.0
2019-10-02 15:45:00,42.76,42.78,42.74,42.76,128605.0,42.76,42.78,42.74,42.76,128605.0
2019-10-02 15:50:00,42.75,42.76,42.69,42.72,172996.0,42.75,42.76,42.69,42.72,172996.0
2019-10-02 15:55:00,42.72,42.75,42.67,42.73,328861.0,42.72,42.75,42.67,42.73,328861.0
2019-10-03 09:30:00,42.53,42.87,42.51,42.74,42646.0,42.53,42.87,42.51,42.74,42646.0
2019-10-03 09:35:00,42.75,42.82,42.52,42.53,57091.0,42.75,42.82,42.52,42.53,57091.0
2019-10-03 09:40:00,42.53,42.69,42.48,42.56,41807.0,42.53,42.69,42.48,42.56,41807.0
2019-10-03 09:45:00,42.56,42.9,42.56,42.9,95557.0,42.56,42.9,42.56,42.9,95557.0
2019-10-03 09:50:00,42.92,43.05,42.86,42.94,87051.0,42.92,43.05,42.86,42.94,87051.0
2019-10-03 09:55:00,42.94,43.05,42.84,42.9,58291.0,42.94,43.05,42.84,42.9,58291.0
2019-10-03 10:00:00,42.85,42.85,42.45,42.58,57371.0,42.85,42.85,42.45,42.58,57371.0
2019-10-03 10:05:00,42.55,42.56,42.45,42.54,120877.0,42.55,42.56,42.45,42.54,120877.0
2019-10-03 10:10:00,42.54,42.64,42.54,42.61,67430.0,42.54,42.64,42.54,42.61,67430.0
2019-10-03 10:15:00,42.61,42.66,42.51,42.62,64344.0,42.61,42.66,42.51,42.62,64344.0
2019-10-03 10:20:00,42.63,42.69,42.59,42.65,32592.0,42.63,42.69,42.59,42.65,32592.0
2019-10-03 10:25:00,42.64,42.8,42.64,42.77,31524.0,42.64,42.8,42.64,42.77,31524.0
2019-10-03 10:30:00,42.77,42.8,42.7,42.77,32771.0,42.77,42.8,42.7,42.77,32771.0
2019-10-03 10:35:00,42.77,42.83,42.63,42.68,26780.0,42.77,42.83,42.63,42.68,26780.0
2019-10-03 10:40:00,42.67,42.69,42.6,42.66,17146.0,42.67,42.69,42.6,42.66,17146.0
2019-10-03 10:45:00,42.66,42.76,42.62,42.66,26100.0,42.66,42.76,42.62,42.66,26100.0
2019-10-03 10:50:00,42.65,42.72,42.6,42.66,34217.0,42.65,42.72,42.6,42.66,34217.0
2019-10-03 10:55:00,42.66,42.82,42.65,42.8,50056.0,42.66,42.82,42.65,42.8,50056.0
2019-10-03 11:00:00,42.79,42.92,42.73,42.88,48947.0,42.79,42.92,42.73,42.88,48947.0
2019-10-03 11:05:00,42.87,42.94,42.83,42.87,26675.0,42.87,42.94,42.83,42.87,26675.0
2019-10-03 11:10:00,42.87,42.94,42.82,42.88,32523.0,42.87,42.94,42.82,42.88,32523.0
2019-10-03 11:15:00,42.89,42.92,42.81,42.85,55802.0,42.89,42.92,42.81,42.85,55802.0
2019-10-03 11:20:00,42.86,42.88,42.82,42.86,22766.0,42.86,42.88,42.82,42.86,22766.0
2019-10-03 11:25:00,42.85,42.86,42.71,42.74,63376.0,42.85,42.86,42.71,42.74,63376.0
2019-10-03 11:30:00,42.74,42.81,42.74,42.76,48497.0,42.74,42.81,42.74,42.76,48497.0
2019-10-03 11:35:00,42.75,42.77,42.62,42.62,24026.0,42.75,42.77,42.62,42.62,24026.0
2019-10-03 11:40:00,42.63,42.67,42.61,42.67,22115.0,42.63,42.67,42.61,42.67,22115.0
2019-10-03 11:45:00,42.68,42.68,42.63,42.63,17159.0,42.68,42.68,42.63,42.63,17159.0
2019-10-03 11:50:00,42.63,42.74,42.61,42.7,57395.0,42.63,42.74,42.61,42.7,57395.0
2019-10-03 11:55:00,42.7,42.76,42.7,42.76,22897.0,42.7,42.76,42.7,42.76,22897.0
2019-10-03 12:00:00,42.77,42.79,42.7,42.73,40972.0,42.77,42.79,42.7,42.73,40972.0
2019-10-03 12:05:00,42.73,42.81,42.71,42.75,31765.0,42.73,42.81,42.71,42.75,31765.0
2019-10-03 12:10:00,42.75,42.78,42.72,42.77,26549.0,42.75,42.78,42.72,42.77,26549.0
2019-10-03 12:15:00,42.76,42.77,42.7,42.7,13897.0,42.76,42.77,42.7,42.7,13897.0
2019-10-03 12:20:00,42.7,42.72,42.69,42.71,7003.0,42.7,42.72,42.69,42.71,7003.0
2019-10-03 12:25:00,42.72,42.93,42.72,42.93,28836.0,42.72,42.93,42.72,42.93,28836.0
2019-10-03 12:30:00,42.94,43.01,42.94,42.96,23280.0,42.94,43.01,42.94,42.96,23280.0
2019-10-03 12:35:00,42.95,43.03,42.95,43.03,23107.0,42.95,43.03,42.95,43.03,23107.0
2019-10-03 12:40:00,43.02,43.03,42.96,42.97,11523.0,43.02,43.03,42.96,42.97,11523.0
2019-10-03 12:45:00,42.97,43.07,42.97,43.01,30317.0,42.97,43.07,42.97,43.01,30317.0
2019-10-03 12:50:00,43.01,43.02,42.95,42.96,13629.0,43.01,43.02,42.95,42.96,13629.0
2019-10-03 12:55:00,42.96,43.02,42.95,43.02,13043.0,42.96,43.02,42.95,43.02,13043.0
2019-10-03 13:00:00,43.02,43.03,42.99,43.0,10296.0,43.02,43.03,42.99,43.0,10296.0
2019-10-03 13:05:00,43.01,43.04,42.99,43.0,9087.0,43.01,43.04,42.99,43.0,9087.0
2019-10-03 13:10:00,43.0,43.01,42.97,42.97,30885.0,43.0,43.01,42.97,42.97,30885.0
2019-10-03 13:15:00,42.96,42.99,42.91,42.98,15086.0,42.96,42.99,42.91,42.98,15086.0
2019-10-03 13:20:00,42.98,43.03,42.95,43.03,27638.0,42.98,43.03,42.95,43.03,27638.0
2019-10-03 13:25:00,43.05,43.12,43.04,43.11,14681.0,43.05,43.12,43.04,43.11,14681.0
2019-10-03 13:30:00,43.09,43.11,43.07,43.09,13532.0,43.09,43.11,43.07,43.09,13532.0
2019-10-03 13:35:00,43.09,43.09,43.03,43.06,13214.0,43.09,43.09,43.03,43.06,13214.0
2019-10-03 13:40:00,43.05,43.13,43.05,43.09,32222.0,43.05,43.13,43.05,43.09,32222.0
2019-10-03 13:45:00,43.09,43.19,43.09,43.15,74101.0,43.09,43.19,43.09,43.15,74101.0
2019-10-03 13:50:00,43.15,43.17,43.12,43.12,8030.0,43.15,43.17,43.12,43.12,8030.0
2019-10-03 13:55:00,43.13,43.15,43.05,43.06,12487.0,43.13,43.15,43.05,43.06,12487.0
2019-10-03 14:00:00,43.04,43.06,42.99,43.0,21975.0,43.04,43.06,42.99,43.0,21975.0
2019-10-03 14:05:00,43.0,43.01,42.97,42.98,29547.0,43.0,43.01,42.97,42.98,29547.0
2019-10-03 14:10:00,42.98,43.05,42.96,43.05,14863.0,42.98,43.05,42.96,43.05,14863.0
2019-10-03 14:15:00,43.05,43.13,43.04,43.13,18174.0,43.05,43.13,43.04,43.13,18174.0
2019-10-03 14:20:00,43.13,43.16,43.09,43.13,30637.0,43.13,43.16,43.09,43.13,30637.0
2019-10-03 14:25:00,43.14,43.15,43.09,43.12,21890.0,43.14,43.15,43.09,43.12,21890.0
2019-10-03 14:30:00,43.12,43.18,43.09,43.17,20723.0,43.12,43.18,43.09,43.17,20723.0
2019-10-03 14:35:00,43.16,43.2,43.1,43.19,50493.0,43.16,43.2,43.1,43.19,50493.0
2019-10-03 14:40:00,43.2,43.21,43.15,43.16,40631.0,43.2,43.21,43.15,43.16,40631.0
2019-10-03 14:45:00,43.15,43.15,43.07,43.09,27828.0,43.15,43.15,43.07,43.09,27828.0
2019-10-03 14:50:00,43.09,43.12,43.07,43.07,41259.0,43.09,43.12,43.07,43.07,41259.0
2019-10-03 14:55:00,43.06,43.1,43.03,43.07,72947.0,43.06,43.1,43.03,43.07,72947.0
2019-10-03 15:00:00,43.07,43.1,43.05,43.1,73402.0,43.07,43.1,43.05,43.1,73402.0
2019-10-03 15:05:00,43.08,43.12,43.08,43.11,37977.0,43.08,43.12,43.08,43.11,37977.0
2019-10-03 15:10:00,43.12,43.18,43.1,43.14,27003.0,43.12,43.18,43.1,43.14,27003.0
2019-10-03 15:15:00,43.14,43.15,43.09,43.12,55495.0,43.14,43.15,43.09,43.12,55495.0
2019-10-03 15:20:00,43.11,43.14,43.11,43.14,35860.0,43.11,43.14,43.11,43.14,35860.0
2019-10-03 15:25:00,43.13,43.14,43.09,43.12,70909.0,43.13,43.14,43.09,43.12,70909.0
2019-10-03 15:30:00,43.12,43.16,43.1,43.15,57721.0,43.12,43.16,43.1,43.15,57721.0
2019-10-03 15:35:00,43.15,43.17,43.11,43.14,106814.0,43.15,43.17,43.11,43.14,106814.0
2019-10-03 15:40:00,43.14,43.28,43.13,43.23,95542.0,43.14,43.28,43.13,43.23,95542.0
2019-10-03 15:45:00,43.22,43.24,43.07,43.08,68085.0,43.22,43.24,43.07,43.08,68085.0
2019-10-03 15:50:00,43.08,43.13,43.04,43.09,125195.0,43.08,43.13,43.04,43.09,125195.0
2019-10-03 15:55:00,43.09,43.27,43.09,43.24,180035.0,43.09,43.27,43.09,43.24,180035.0
2019-10-04 09:30:00,43.44,43.64,43.26,43.6,57650.0,43.44,43.64,43.26,43.6,57650.0
2019-10-04 09:35:00,43.61,43.73,43.34,43.36,20094.0,43.61,43.73,43.34,43.36,20094.0
2019-10-04 09:40:00,43.37,43.37,43.15,43.16,41222.0,43.37,43.37,43.15,43.16,41222.0
2019-10-04 09:45:00,43.14,43.29,42.86,43.01,138105.0,43.14,43.29,42.86,43.01,138105.0
2019-10-04 09:50:00,42.99,43.02,42.91,43.0,35877.0,42.99,43.02,42.91,43.0,35877.0
2019-10-04 09:55:00,42.98,43.03,42.92,42.96,29878.0,42.98,43.03,42.92,42.96,29878.0
2019-10-04 10:00:00,42.96,43.18,42.96,43.14,47478.0,42.96,43.18,42.96,43.14,47478.0
2019-10-04 10:05:00,43.12,43.2,43.07,43.14,28961.0,43.12,43.2,43.07,43.14,28961.0
2019-10-04 10:10:00,43.13,43.16,43.08,43.11,18098.0,43.13,43.16,43.08,43.11,18098.0
2019-10-04 10:15:00,43.1,43.14,43.05,43.14,20818.0,43.1,43.14,43.05,43.14,20818.0
2019-10-04 10:20:00,43.13,43.13,42.93,42.94,34046.0,43.13,43.13,42.93,42.94,34046.0
2019-10-04 10:25:00,42.95,42.95,42.77,42.78,32654.0,42.95,42.95,42.77,42.78,32654.0
2019-10-04 10:30:00,42.78,42.89,42.76,42.82,39378.0,42.78,42.89,42.76,42.82,39378.0
2019-10-04 10:35:00,42.84,42.92,42.79,42.8,22596.0,42.84,42.92,42.79,42.8,22596.0
2019-10-04 10:40:00,42.81,42.88,42.79,42.83,84191.0,42.81,42.88,42.79,42.83,84191.0
2019-10-04 10:45:00,42.83,42.92,42.83,42.91,23635.0,42.83,42.92,42.83,42.91,23635.0
2019-10-04 10:50:00,42.91,43.13,42.91,43.11,38589.0,42.91,43.13,42.91,43.11,38589.0
2019-10-04 10:55:00,43.1,43.13,43.07,43.07,20413.0,43.1,43.13,43.07,43.07,20413.0
2019-10-04 11:00:00,43.08,43.15,43.06,43.1,17841.0,43.08,43.15,43.06,43.1,17841.0
2019-10-04 11:05:00,43.11,43.19,43.09,43.17,37939.0,43.11,43.19,43.09,43.17,37939.0
2019-10-04 11:10:00,43.16,43.18,43.13,43.17,6105.0,43.16,43.18,43.13,43.17,6105.0
2019-10-04 11:15:00,43.17,43.2,43.16,43.2,58313.0,43.17,43.2,43.16,43.2,58313.0
2019-10-04 11:20:00,43.21,43.28,43.19,43.26,39455.0,43.21,43.28,43.19,43.26,39455.0
2019-10-04 11:25:00,43.26,43.3,43.25,43.29,18807.0,43.26,43.3,43.25,43.29,18807.0
2019-10-04 11:30:00,43.29,43.48,43.29,43.43,24396.0,43.29,43.48,43.29,43.43,24396.0
2019-10-04 11:35:00,43.43,43.49,43.41,43.45,15096.0,43.43,43.49,43.41,43.45,15096.0
2019-10-04 11:40:00,43.45,43.49,43.4,43.4,20166.0,43.45,43.49,43.4,43.4,20166.0
2019-10-04 11:45:00,43.4,43.47,43.38,43.45,24425.0,43.4,43.47,43.38,43.45,24425.0
2019-10-04 11:50:00,43.45,43.49,43.43,43.47,11544.0,43.45,43.49,43.43,43.47,11544.0
2019-10-04 11:55:00,43.47,43.5,43.42,43.43,12521.0,43.47,43.5,43.42,43.43,12521.0
2019-10-04 12:00:00,43.44,43.49,43.43,43.48,11054.0,43.44,43.49,43.43,43.48,11054.0
2019-10-04 12:05:00,43.48,43.53,43.47,43.52,17557.0,43.48,43.53,43.47,43.52,17557.0
2019-10-04 12:10:00,43.52,43.54,43.4,43.4,15568.0,43.52,43.54,43.4,43.4,15568.0
2019-10-04 12:15:00,43.38,43.42,43.36,43.36,15888.0,43.38,43.42,43.36,43.36,15888.0
2019-10-04 12:20:00,43.36,43.41,43.35,43.41,7561.0,43.36,43.41,43.35,43.41,7561.0
2019-10-04 12:25:00,43.41,43.45,43.41,43.43,6225.0,43.41,43.45,43.41,43.43,6225.0
2019-10-04 12:30:00,43.43,43.45,43.42,43.43,9915.0,43.43,43.45,43.42,43.43,9915.0
2019-10-04 12:35:00,43.43,43.47,43.42,43.44,13319.0,43.43,43.47,43.42,43.44,13319.0
2019-10-04 12:40:00,43.44,43.45,43.38,43.41,12267.0,43.44,43.45,43.38,43.41,12267.0
2019-10-04 12:45:00,43.41,43.44,43.39,43.42,17976.0,43.41,43.44,43.39,43.42,17976.0
2019-10-04 12:50:00,43.41,43.52,43.41,43.48,15967.0,43.41,43.52,43.41,43.48,15967.0
2019-10-04 12:55:00,43.48,43.53,43.48,43.53,8599.0,43.48,43.53,43.48,43.53,8599.0
2019-10-04 13:00:00,43.53,43.55,43.49,43.52,9900.0,43.53,43.55,43.49,43.52,9900.0
2019-10-04 13:05:00,43.53,43.56,43.52,43.52,10154.0,43.53,43.56,43.52,43.52,10154.0
2019-10-04 13:10:00,43.51,43.61,43.51,43.59,19064.0,43.51,43.61,43.51,43.59,19064.0
2019-10-04 13:15:00,43.59,43.6,43.52,43.53,8284.0,43.59,43.6,43.52,43.53,8284.0
2019-10-04 13:20:00,43.53,43.55,43.51,43.53,8745.0,43.53,43.55,43.51,43.53,8745.0
2019-10-04 13:25:00,43.52,43.58,43.51,43.57,11813.0,43.52,43.58,43.51,43.57,11813.0
2019-10-04 13:30:00,43.58,43.58,43.54,43.58,17807.0,43.58,43.58,43.54,43.58,17807.0
2019-10-04 13:35:00,43.57,43.59,43.56,43.57,5011.0,43.57,43.59,43.56,43.57,5011.0
2019-10-04 13:40:00,43.57,43.67,43.57,43.61,31355.0,43.57,43.67,43.57,43.61,31355.0
2019-10-04 13:45:00,43.61,43.62,43.59,43.59,13499.0,43.61,43.62,43.59,43.59,13499.0
2019-10-04 13:50:00,43.6,43.61,43.55,43.55,10412.0,43.6,43.61,43.55,43.55,10412.0
2019-10-04 13:55:00,43.55,43.55,43.47,43.47,17467.0,43.55,43.55,43.47,43.47,17467.0
2019-10-04 14:00:00,43.47,43.5,43.46,43.47,24508.0,43.47,43.5,43.46,43.47,24508.0
2019-10-04 14:05:00,43.48,43.49,43.45,43.48,12261.0,43.48,43.49,43.45,43.48,12261.0
2019-10-04 14:10:00,43.49,43.49,43.46,43.48,7273.0,43.49,43.49,43.46,43.48,7273.0
2019-10-04 14:15:00,43.49,43.51,43.46,43.48,18768.0,43.49,43.51,43.46,43.48,18768.0
2019-10-04 14:20:00,43.48,43.51,43.44,43.44,17470.0,43.48,43.51,43.44,43.44,17470.0
2019-10-04 14:25:00,43.45,43.47,43.44,43.45,20265.0,43.45,43.47,43.44,43.45,20265.0
2019-10-04 14:30:00,43.45,43.45,43.33,43.34,31619.0,43.45,43.45,43.33,43.34,31619.0
2019-10-04 14:35:00,43.34,43.38,43.32,43.38,35121.0,43.34,43.38,43.32,43.38,35121.0
2019-10-04 14:40:00,43.39,43.39,43.35,43.37,11325.0,43.39,43.39,43.35,43.37,11325.0
2019-10-04 14:45:00,43.37,43.39,43.34,43.34,7099.0,43.37,43.39,43.34,43.34,7099.0
2019-10-04 14:50:00,43.33,43.34,43.29,43.32,8934.0,43.33,43.34,43.29,43.32,8934.0
2019-10-04 14:55:00,43.3,43.33,43.3,43.31,17296.0,43.3,43.33,43.3,43.31,17296.0
2019-10-04 15:00:00,43.31,43.34,43.3,43.3,19739.0,43.31,43.34,43.3,43.3,19739.0
2019-10-04 15:05:00,43.32,43.35,43.31,43.33,17295.0,43.32,43.35,43.31,43.33,17295.0
2019-10-04 15:10:00,43.33,43.35,43.3,43.33,280190.0,43.33,43.35,43.3,43.33,280190.0
2019-10-04 15:15:00,43.32,43.36,43.3,43.36,41571.0,43.32,43.36,43.3,43.36,41571.0
2019-10-04 15:20:00,43.37,43.37,43.33,43.37,12306.0,43.37,43.37,43.33,43.37,12306.0
2019-10-04 15:25:00,43.37,43.46,43.37,43.42,56594.0,43.37,43.46,43.37,43.42,56594.0
2019-10-04 15:30:00,43.43,43.47,43.41,43.46,33325.0,43.43,43.47,43.41,43.46,33325.0
2019-10-04 15:35:00,43.46,43.52,43.45,43.52,31868.0,43.46,43.52,43.45,43.52,31868.0
2019-10-04 15:40:00,43.52,43.53,43.41,43.43,188236.0,43.52,43.53,43.41,43.43,188236.0
2019-10-04 15:45:00,43.42,43.49,43.4,43.48,32829.0,43.42,43.49,43.4,43.48,32829.0
2019-10-04 15:50:00,43.48,43.51,43.44,43.48,68630.0,43.48,43.51,43.44,43.48,68630.0
2019-10-04 15:55:00,43.48,43.58,43.47,43.56,93068.0,43.48,43.58,43.47,43.56,93068.0
2019-10-07 09:30:00,43.51,43.72,43.37,43.62,47594.0,43.51,43.72,43.37,43.62,47594.0
2019-10-07 09:35:00,43.64,43.67,43.57,43.64,19475.0,43.64,43.67,43.57,43.64,19475.0
2019-10-07 09:40:00,43.64,43.68,43.55,43.68,25462.0,43.64,43.68,43.55,43.68,25462.0
2019-10-07 09:45:00,43.71,43.81,43.69,43.77,16544.0,43.71,43.81,43.69,43.77,16544.0
2019-10-07 09:50:00,43.79,43.91,43.73,43.91,19365.0,43.79,43.91,43.73,43.91,19365.0
2019-10-07 09:55:00,43.91,43.96,43.83,43.85,31856.0,43.91,43.96,43.83,43.85,31856.0
2019-10-07 10:00:00,43.86,43.96,43.81,43.94,29702.0,43.86,43.96,43.81,43.94,29702.0
2019-10-07 10:05:00,43.95,44.06,43.95,44.05,65518.0,43.95,44.06,43.95,44.05,65518.0
2019-10-07 10:10:00,44.06,44.07,43.99,44.0,37891.0,44.06,44.07,43.99,44.0,37891.0
2019-10-07 10:15:00,43.99,44.03,43.93,43.98,32660.0,43.99,44.03,43.93,43.98,32660.0
2019-10-07 10:20:00,43.99,44.08,43.99,44.05,19982.0,43.99,44.08,43.99,44.05,19982.0
2019-10-07 10:25:00,44.04,44.06,44.02,44.04,20415.0,44.04,44.06,44.02,44.04,20415.0
2019-10-07 10:30:00,44.04,44.12,44.03,44.07,28692.0,44.04,44.12,44.03,44.07,28692.0
2019-10-07 10:35:00,44.07,44.12,44.06,44.09,20763.0,44.07,44.12,44.06,44.09,20763.0
2019-10-07 10:40:00,44.1,44.22,44.09,44.17,23089.0,44.1,44.22,44.09,44.17,23089.0
2019-10-07 10:45:00,44.16,44.19,44.12,44.12,15512.0,44.16,44.19,44.12,44.12,15512.0
2019-10-07 10:50:00,44.13,44.2,44.12,44.14,26615.0,44.13,44.2,44.12,44.14,26615.0
2019-10-07 10:55:00,44.15,44.24,44.15,44.21,28832.0,44.15,44.24,44.15,44.21,28832.0
2019-10-07 11:00:00,44.21,44.33,44.2,44.33,44962.0,44.21,44.33,44.2,44.33,44962.0
2019-10-07 11:05:00,44.33,44.35,44.24,44.27,66480.0,44.33,44.35,44.24,44.27,66480.0
2019-10-07 11:10:00,44.27,44.27,44.2,44.21,55357.0,44.27,44.27,44.2,44.21,55357.0
2019-10-07 11:15:00,44.2,44.22,44.12,44.13,23993.0,44.2,44.22,44.12,44.13,23993.0
2019-10-07 11:20:00,44.13,44.2,44.09,44.15,64926.0,44.13,44.2,44.09,44.15,64926.0
2019-10-07 11:25:00,44.16,44.16,44.07,44.08,91190.0,44.16,44.16,44.07,44.08,91190.0
2019-10-07 11:30:00,44.09,44.12,44.03,44.1,47021.0,44.09,44.12,44.03,44.1,47021.0
2019-10-07 11:35:00,44.1,44.12,44.04,44.12,19155.0,44.1,44.12,44.04,44.12,19155.0
2019-10-07 11:40:00,44.11,44.24,44.11,44.23,24426.0,44.11,44.24,44.11,44.23,24426.0
2019-10-07 11:45:00,44.23,44.25,44.15,44.21,31447.0,44.23,44.25,44.15,44.21,31447.0
2019-10-07 11:50:00,44.21,44.25,44.19,44.22,22351.0,44.21,44.25,44.19,44.22,22351.0
2019-10-07 11:55:00,44.21,44.3,44.21,44.28,42431.0,44.21,44.3,44.21,44.28,42431.0
2019-10-07 12:00:00,44.29,44.33,44.23,44.25,33229.0,44.29,44.33,44.23,44.25,33229.0
2019-10-07 12:05:00,44.24,44.27,44.16,44.21,24949.0,44.24,44.27,44.16,44.21,24949.0
2019-10-07 12:10:00,44.2,44.27,44.19,44.26,19697.0,44.2,44.27,44.19,44.26,19697.0
2019-10-07 12:15:00,44.26,44.32,44.25,44.31,15665.0,44.26,44.32,44.25,44.31,15665.0
2019-10-07 12:20:00,44.31,44.34,44.25,44.31,23982.0,44.31,44.34,44.25,44.31,23982.0
2019-10-07 12:25:00,44.33,44.34,44.29,44.3,17110.0,44.33,44.34,44.29,44.3,17110.0
2019-10-07 12:30:00,44.3,44.3,44.25,44.25,13598.0,44.3,44.3,44.25,44.25,13598.0
2019-10-07 12:35:00,44.26,44.28,44.22,44.27,17705.0,44.26,44.28,44.22,44.27,17705.0
2019-10-07 12:40:00,44.27,44.31,44.26,44.27,13188.0,44.27,44.31,44.26,44.27,13188.0
2019-10-07 12:45:00,44.27,44.29,44.22,44.26,44045.0,44.27,44.29,44.22,44.26,44045.0
2019-10-07 12:50:00,44.26,44.29,44.22,44.25,17552.0,44.26,44.29,44.22,44.25,17552.0
2019-10-07 12:55:00,44.26,44.27,44.24,44.27,14012.0,44.26,44.27,44.24,44.27,14012.0
2019-10-07 13:00:00,44.26,44.33,44.25,44.31,16540.0,44.26,44.33,44.25,44.31,16540.0
2019-10-07 13:05:00,44.32,44.33,44.13,44.18,52241.0,44.32,44.33,44.13,44.18,52241.0
2019-10-07 13:10:00,44.18,44.22,44.12,44.14,52063.0,44.18,44.22,44.12,44.14,52063.0
2019-10-07 13:15:00,44.13,44.13,44.06,44.07,19003.0,44.13,44.13,44.06,44.07,19003.0
2019-10-07 13:20:00,44.08,44.18,44.07,44.18,32666.0,44.08,44.18,44.07,44.18,32666.0
2019-10-07 13:25:00,44.18,44.18,44.1,44.11,40495.0,44.18,44.18,44.1,44.11,40495.0
2019-10-07 13:30:00,44.1,44.3,44.08,44.25,442671.0,44.1,44.3,44.08,44.25,442671.0
2019-10-07 13:35:00,44.22,44.35,44.21,44.31,39372.0,44.22,44.35,44.21,44.31,39372.0
2019-10-07 13:40:00,44.3,44.32,44.2,44.24,90943.0,44.3,44.32,44.2,44.24,90943.0
2019-10-07 13:45:00,44.24,44.25,44.11,44.21,79184.0,44.24,44.25,44.11,44.21,79184.0
2019-10-07 13:50:00,44.21,44.31,44.17,44.26,73751.0,44.21,44.31,44.17,44.26,73751.0
2019-10-07 13:55:00,44.26,44.38,44.2,44.28,496830.0,44.26,44.38,44.2,44.28,496830.0
2019-10-07 14:00:00,44.3,44.41,44.29,44.35,44172.0,44.3,44.41,44.29,44.35,44172.0
2019-10-07 14:05:00,44.34,44.39,44.29,44.34,63543.0,44.34,44.39,44.29,44.34,63543.0
2019-10-07 14:10:00,44.34,44.35,44.17,44.21,79223.0,44.34,44.35,44.17,44.21,79223.0
2019-10-07 14:15:00,44.22,44.24,44.17,44.24,58759.0,44.22,44.24,44.17,44.24,58759.0
2019-10-07 14:20:00,44.25,44.25,44.11,44.19,84084.0,44.25,44.25,44.11,44.19,84084.0
2019-10-07 14:25:00,44.18,44.23,44.18,44.23,32745.0,44.18,44.23,44.18,44.23,32745.0
2019-10-07 14:30:00,44.23,44.23,44.14,44.16,28150.0,44.23,44.23,44.14,44.16,28150.0
2019-10-07 14:35:00,44.16,44.16,44.07,44.11,25320.0,44.16,44.16,44.07,44.11,25320.0
2019-10-07 14:40:00,44.11,44.14,44.07,44.08,23998.0,44.11,44.14,44.07,44.08,23998.0
2019-10-07 14:45:00,44.07,44.09,44.02,44.02,24934.0,44.07,44.09,44.02,44.02,24934.0
2019-10-07 14:50:00,44.02,44.04,43.89,43.95,45181.0,44.02,44.04,43.89,43.95,45181.0
2019-10-07 14:55:00,43.94,44.04,43.94,44.01,14984.0,43.94,44.04,43.94,44.01,14984.0
2019-10-07 15:00:00,44.02,44.02,43.98,44.01,12116.0,44.02,44.02,43.98,44.01,12116.0
2019-10-07 15:05:00,44.01,44.1,44.0,44.1,30334.0,44.01,44.1,44.0,44.1,30334.0
2019-10-07 15:10:00,44.1,44.14,44.06,44.14,26605.0,44.1,44.14,44.06,44.14,26605.0
2019-10-07 15:15:00,44.13,44.14,44.07,44.08,32382.0,44.13,44.14,44.07,44.08,32382.0
2019-10-07 15:20:00,44.08,44.08,43.99,44.02,52745.0,44.08,44.08,43.99,44.02,52745.0
2019-10-07 15:25:00,44.01,44.04,44.01,44.03,24249.0,44.01,44.04,44.01,44.03,24249.0
2019-10-07 15:30:00,44.02,44.03,43.91,43.92,252537.0,44.02,44.03,43.91,43.92,252537.0
2019-10-07 15:35:00,43.92,43.95,43.88,43.91,57609.0,43.92,43.95,43.88,43.91,57609.0
2019-10-07 15:40:00,43.91,43.93,43.85,43.87,46116.0,43.91,43.93,43.85,43.87,46116.0
2019-10-07 15:45:00,43.86,43.9,43.84,43.85,45734.0,43.86,43.9,43.84,43.85,45734.0
2019-10-07 15:50:00,43.85,43.87,43.78,43.8,69461.0,43.85,43.87,43.78,43.8,69461.0
2019-10-07 15:55:00,43.8,43.87,43.8,43.82,155207.0,43.8,43.87,43.8,43.82,155207.0
2019-10-08 09:30:00,43.42,43.45,43.14,43.14,560448.0,43.42,43.45,43.14,43.14,560448.0
2019-10-08 09:35:00,43.13,43.29,43.05,43.18,45619.0,43.13,43.29,43.05,43.18,45619.0
2019-10-08 09:40:00,43.19,43.39,43.12,43.34,33360.0,43.19,43.39,43.12,43.34,33360.0
2019-10-08 09:45:00,43.33,43.58,43.33,43.51,27669.0,43.33,43.58,43.33,43.51,27669.0
2019-10-08 09:50:00,43.49,43.56,43.36,43.5,33005.0,43.49,43.56,43.36,43.5,33005.0
2019-10-08 09:55:00,43.49,43.53,43.33,43.43,25889.0,43.49,43.53,43.33,43.43,25889.0
2019-10-08 10:00:00,43.45,43.46,43.14,43.16,23165.0,43.45,43.46,43.14,43.16,23165.0
2019-10-08 10:05:00,43.17,43.25,43.14,43.25,21589.0,43.17,43.25,43.14,43.25,21589.0
2019-10-08 10:10:00,43.22,43.4,43.22,43.3,31852.0,43.22,43.4,43.22,43.3,31852.0
2019-10-08 10:15:00,43.31,43.45,43.27,43.42,27534.0,43.31,43.45,43.27,43.42,27534.0
2019-10-08 10:20:00,43.41,43.42,43.31,43.33,19387.0,43.41,43.42,43.31,43.33,19387.0
2019-10-08 10:25:00,43.32,43.33,43.2,43.27,18917.0,43.32,43.33,43.2,43.27,18917.0
2019-10-08 10:30:00,43.27,43.36,43.15,43.17,29022.0,43.27,43.36,43.15,43.17,29022.0
2019-10-08 10:35:00,43.17,43.23,43.13,43.22,25503.0,43.17,43.23,43.13,43.22,25503.0
2019-10-08 10:40:00,43.23,43.27,43.13,43.15,24200.0,43.23,43.27,43.13,43.15,24200.0
2019-10-08 10:45:00,43.16,43.18,43.13,43.14,17658.0,43.16,43.18,43.13,43.14,17658.0
2019-10-08 10:50:00,43.13,43.23,43.12,43.18,31524.0,43.13,43.23,43.12,43.18,31524.0
2019-10-08 10:55:00,43.18,43.27,43.18,43.19,27910.0,43.18,43.27,43.18,43.19,27910.0
2019-10-08 11:00:00,43.19,43.19,43.08,43.11,22242.0,43.19,43.19,43.08,43.11,22242.0
2019-10-08 11:05:00,43.11,43.17,43.1,43.12,28902.0,43.11,43.17,43.1,43.12,28902.0
2019-10-08 11:10:00,43.13,43.22,43.11,43.2,44284.0,43.13,43.22,43.11,43.2,44284.0
2019-10-08 11:15:00,43.21,43.34,43.2,43.28,57397.0,43.21,43.34,43.2,43.28,57397.0
2019-10-08 11:20:00,43.27,43.29,43.14,43.2,40371.0,43.27,43.29,43.14,43.2,40371.0
2019-10-08 11:25:00,43.2,43.28,43.17,43.24,39455.0,43.2,43.28,43.17,43.24,39455.0
2019-10-08 11:30:00,43.24,43.25,43.1,43.12,32495.0,43.24,43.25,43.1,43.12,32495.0
2019-10-08 11:35:00,43.12,43.21,43.09,43.14,46354.0,43.12,43.21,43.09,43.14,46354.0
2019-10-08 11:40:00,43.15,43.2,43.08,43.18,29568.0,43.15,43.2,43.08,43.18,29568.0
2019-10-08 11:45:00,43.17,43.19,43.04,43.07,487236.0,43.17,43.19,43.04,43.07,487236.0
2019-10-08 11:50:00,43.06,43.06,42.97,43.01,58279.0,43.06,43.06,42.97,43.01,58279.0
2019-10-08 11:55:00,43.0,43.07,42.95,43.03,43100.0,43.0,43.07,42.95,43.03,43100.0
2019-10-08 12:00:00,43.02,43.03,42.9,42.91,32486.0,43.02,43.03,42.9,42.91,32486.0
2019-10-08 12:05:00,42.91,42.94,42.86,42.89,23403.0,42.91,42.94,42.86,42.89,23403.0
2019-10-08 12:10:00,42.9,42.92,42.88,42.91,14700.0,42.9,42.92,42.88,42.91,14700.0
2019-10-08 12:15:00,42.91,42.97,42.9,42.95,19253.0,42.91,42.97,42.9,42.95,19253.0
2019-10-08 12:20:00,42.95,43.03,42.95,42.97,23789.0,42.95,43.03,42.95,42.97,23789.0
2019-10-08 12:25:00,42.98,43.07,42.96,43.0,37602.0,42.98,43.07,42.96,43.0,37602.0
2019-10-08 12:30:00,43.0,43.02,42.99,42.99,14703.0,43.0,43.02,42.99,42.99,14703.0
2019-10-08 12:35:00,42.98,43.03,42.93,42.94,27481.0,42.98,43.03,42.93,42.94,27481.0
2019-10-08 12:40:00,42.94,42.97,42.91,42.97,13144.0,42.94,42.97,42.91,42.97,13144.0
2019-10-08 12:45:00,42.98,43.16,42.96,43.12,64933.0,42.98,43.16,42.96,43.12,64933.0
2019-10-08 12:50:00,43.13,43.15,43.09,43.09,10174.0,43.13,43.15,43.09,43.09,10174.0
2019-10-08 12:55:00,43.06,43.06,42.96,43.02,15024.0,43.06,43.06,42.96,43.02,15024.0
2019-10-08 13:00:00,43.02,43.03,42.96,42.98,13169.0,43.02,43.03,42.96,42.98,13169.0
2019-10-08 13:05:00,42.98,43.01,42.98,43.0,13464.0,42.98,43.01,42.98,43.0,13464.0
2019-10-08 13:10:00,42.99,43.02,42.95,42.95,17061.0,42.99,43.02,42.95,42.95,17061.0
2019-10-08 13:15:00,42.94,42.97,42.94,42.94,8210.0,42.94,42.97,42.94,42.94,8210.0
2019-10-08 13:20:00,42.95,42.96,42.92,42.95,8989.0,42.95,42.96,42.92,42.95,8989.0
2019-10-08 13:25:00,42.94,42.94,42.88,42.91,13239.0,42.94,42.94,42.88,42.91,13239.0
2019-10-08 13:30:00,42.91,42.94,42.86,42.9,32217.0,42.91,42.94,42.86,42.9,32217.0
2019-10-08 13:35:00,42.9,42.9,42.85,42.88,34807.0,42.9,42.9,42.85,42.88,34807.0
2019-10-08 13:40:00,42.89,42.89,42.81,42.82,22037.0,42.89,42.89,42.81,42.82,22037.0
2019-10-08 13:45:00,42.82,42.86,42.81,42.86,10853.0,42.82,42.86,42.81,42.86,10853.0
2019-10-08 13:50:00,42.86,42.87,42.77,42.77,25520.0,42.86,42.87,42.77,42.77,25520.0
2019-10-08 13:55:00,42.78,42.79,42.73,42.76,32594.0,42.78,42.79,42.73,42.76,32594.0
2019-10-08 14:00:00,42.78,42.78,42.68,42.69,21720.0,42.78,42.78,42.68,42.69,21720.0
2019-10-08 14:05:00,42.71,42.75,42.7,42.72,13458.0,42.71,42.75,42.7,42.72,13458.0
2019-10-08 14:10:00,42.72,42.72,42.66,42.69,21766.0,42.72,42.72,42.66,42.69,21766.0
2019-10-08 14:15:00,42.69,42.7,42.65,42.66,17317.0,42.69,42.7,42.65,42.66,17317.0
2019-10-08 14:20:00,42.67,42.7,42.63,42.66,16505.0,42.67,42.7,42.63,42.66,16505.0
2019-10-08 14:25:00,42.65,42.77,42.63,42.77,48819.0,42.65,42.77,42.63,42.77,48819.0
2019-10-08 14:30:00,42.77,42.88,42.76,42.85,58168.0,42.77,42.88,42.76,42.85,58168.0
2019-10-08 14:35:00,42.84,42.99,42.84,42.95,27171.0,42.84,42.99,42.84,42.95,27171.0
2019-10-08 14:40:00,42.96,42.99,42.92,42.99,21687.0,42.96,42.99,42.92,42.99,21687.0
2019-10-08 14:45:00,42.99,43.15,42.97,43.11,51493.0,42.99,43.15,42.97,43.11,51493.0
2019-10-08 14:50:00,43.11,43.16,43.03,43.08,29327.0,43.11,43.16,43.03,43.08,29327.0
2019-10-08 14:55:00,43.08,43.11,42.89,43.04,37258.0,43.08,43.11,42.89,43.04,37258.0
2019-10-08 15:00:00,43.05,43.12,42.93,43.01,23307.0,43.05,43.12,42.93,43.01,23307.0
2019-10-08 15:05:00,43.02,43.06,42.98,43.0,20292.0,43.02,43.06,42.98,43.0,20292.0
2019-10-08 15:10:00,42.98,42.98,42.92,42.94,14153.0,42.98,42.98,42.92,42.94,14153.0
2019-10-08 15:15:00,42.93,42.99,42.91,42.99,26233.0,42.93,42.99,42.91,42.99,26233.0
2019-10-08 15:20:00,43.0,43.03,42.97,42.99,22629.0,43.0,43.03,42.97,42.99,22629.0
2019-10-08 15:25:00,42.99,43.01,42.96,42.99,13740.0,42.99,43.01,42.96,42.99,13740.0
2019-10-08 15:30:00,42.99,43.03,42.98,43.01,23653.0,42.99,43.03,42.98,43.01,23653.0
2019-10-08 15:35:00,43.0,43.01,42.91,42.93,32831.0,43.0,43.01,42.91,42.93,32831.0
2019-10-08 15:40:00,42.93,42.94,42.85,42.88,30628.0,42.93,42.94,42.85,42.88,30628.0
2019-10-08 15:45:00,42.89,42.95,42.86,42.89,46025.0,42.89,42.95,42.86,42.89,46025.0
2019-10-08 15:50:00,42.89,42.94,42.81,42.83,111408.0,42.89,42.94,42.81,42.83,111408.0
2019-10-08 15:55:00,42.84,42.84,42.71,42.75,256036.0,42.84,42.84,42.71,42.75,256036.0
2019-10-09 09:30:00,43.1,43.2,43.02,43.13,47792.0,43.1,43.2,43.02,43.13,47792.0
2019-10-09 09:35:00,43.13,43.18,43.09,43.13,76813.0,43.13,43.18,43.09,43.13,76813.0
2019-10-09 09:40:00,43.14,43.25,43.12,43.16,74660.0,43.14,43.25,43.12,43.16,74660.0
2019-10-09 09:45:00,43.18,43.35,43.17,43.31,148999.0,43.18,43.35,43.17,43.31,148999.0
2019-10-09 09:50:00,43.3,43.37,43.24,43.27,17157.0,43.3,43.37,43.24,43.27,17157.0
2019-10-09 09:55:00,43.28,43.38,43.28,43.37,26010.0,43.28,43.38,43.28,43.37,26010.0
2019-10-09 10:00:00,43.37,43.48,43.36,43.45,25329.0,43.37,43.48,43.36,43.45,25329.0
2019-10-09 10:05:00,43.45,43.47,43.39,43.46,16042.0,43.45,43.47,43.39,43.46,16042.0
2019-10-09 10:10:00,43.46,43.52,43.41,43.43,62650.0,43.46,43.52,43.41,43.43,62650.0
2019-10-09 10:15:00,43.44,43.52,43.41,43.49,15139.0,43.44,43.52,43.41,43.49,15139.0
2019-10-09 10:20:00,43.52,43.63,43.5,43.54,14964.0,43.52,43.63,43.5,43.54,14964.0
2019-10-09 10:25:00,43.54,43.61,43.53,43.56,7184.0,43.54,43.61,43.53,43.56,7184.0
2019-10-09 10:30:00,43.56,43.61,43.54,43.54,11475.0,43.56,43.61,43.54,43.54,11475.0
2019-10-09 10:35:00,43.54,43.55,43.47,43.48,54319.0,43.54,43.55,43.47,43.48,54319.0
2019-10-09 10:40:00,43.48,43.52,43.45,43.45,44868.0,43.48,43.52,43.45,43.45,44868.0
2019-10-09 10:45:00,43.44,43.49,43.41,43.48,15224.0,43.44,43.49,43.41,43.48,15224.0
2019-10-09 10:50:00,43.48,43.49,43.4,43.44,22881.0,43.48,43.49,43.4,43.44,22881.0
2019-10-09 10:55:00,43.42,43.48,43.4,43.44,142030.0,43.42,43.48,43.4,43.44,142030.0
2019-10-09 11:00:00,43.44,43.48,43.42,43.47,27036.0,43.44,43.48,43.42,43.47,27036.0
2019-10-09 11:05:00,43.47,43.47,43.42,43.45,10053.0,43.47,43.47,43.42,43.45,10053.0
2019-10-09 11:10:00,43.46,43.48,43.42,43.48,15105.0,43.46,43.48,43.42,43.48,15105.0
2019-10-09 11:15:00,43.47,43.53,43.45,43.49,38738.0,43.47,43.53,43.45,43.49,38738.0
2019-10-09 11:20:00,43.51,43.56,43.46,43.55,21309.0,43.51,43.56,43.46,43.55,21309.0
2019-10-09 11:25:00,43.56,43.62,43.52,43.59,94560.0,43.56,43.62,43.52,43.59,94560.0
2019-10-09 11:30:00,43.58,43.69,43.55,43.68,46108.0,43.58,43.69,43.55,43.68,46108.0
2019-10-09 11:35:00,43.68,43.7,43.53,43.53,11278.0,43.68,43.7,43.53,43.53,11278.0
2019-10-09 11:40:00,43.54,43.57,43.5,43.52,8727.0,43.54,43.57,43.5,43.52,8727.0
2019-10-09 11:45:00,43.53,43.57,43.51,43.56,9700.0,43.53,43.57,43.51,43.56,9700.0
2019-10-09 11:50:00,43.55,43.57,43.45,43.45,14422.0,43.55,43.57,43.45,43.45,14422.0
2019-10-09 11:55:00,43.46,43.52,43.44,43.52,21009.0,43.46,43.52,43.44,43.52,21009.0
2019-10-09 12:00:00,43.53,43.53,43.49,43.51,21923.0,43.53,43.53,43.49,43.51,21923.0
2019-10-09 12:05:00,43.51,43.52,43.48,43.48,10835.0,43.51,43.52,43.48,43.48,10835.0
2019-10-09 12:10:00,43.49,43.53,43.48,43.52,12928.0,43.49,43.53,43.48,43.52,12928.0
2019-10-09 12:15:00,43.52,43.55,43.49,43.54,12800.0,43.52,43.55,43.49,43.54,12800.0
2019-10-09 12:20:00,43.54,43.54,43.5,43.53,7563.0,43.54,43.54,43.5,43.53,7563.0
2019-10-09 12:25:00,43.52,43.53,43.49,43.53,8051.0,43.52,43.53,43.49,43.53,8051.0
2019-10-09 12:30:00,43.53,43.58,43.49,43.57,34714.0,43.53,43.58,43.49,43.57,34714.0
2019-10-09 12:35:00,43.58,43.61,43.53,43.57,42576.0,43.58,43.61,43.53,43.57,42576.0
2019-10-09 12:40:00,43.56,43.57,43.48,43.56,76700.0,43.56,43.57,43.48,43.56,76700.0
2019-10-09 12:45:00,43.54,43.59,43.54,43.56,66990.0,43.54,43.59,43.54,43.56,66990.0
2019-10-09 12:50:00,43.56,43.6,43.54,43.57,24192.0,43.56,43.6,43.54,43.57,24192.0
2019-10-09 12:55:00,43.57,43.62,43.55,43.62,28061.0,43.57,43.62,43.55,43.62,28061.0
2019-10-09 13:00:00,43.62,43.68,43.62,43.67,45962.0,43.62,43.68,43.62,43.67,45962.0
2019-10-09 13:05:00,43.67,43.68,43.61,43.67,72842.0,43.67,43.68,43.61,43.67,72842.0
2019-10-09 13:10:00,43.67,43.75,43.66,43.74,21196.0,43.67,43.75,43.66,43.74,21196.0
2019-10-09 13:15:00,43.72,43.77,43.7,43.75,17914.0,43.72,43.77,43.7,43.75,17914.0
2019-10-09 13:20:00,43.75,43.81,43.74,43.76,18608.0,43.75,43.81,43.74,43.76,18608.0
2019-10-09 13:25:00,43.76,43.82,43.76,43.8,19970.0,43.76,43.82,43.76,43.8,19970.0
2019-10-09 13:30:00,43.8,43.85,43.78,43.8,49812.0,43.8,43.85,43.78,43.8,49812.0
2019-10-09 13:35:00,43.8,43.82,43.76,43.77,42306.0,43.8,43.82,43.76,43.77,42306.0
2019-10-09 13:40:00,43.78,43.78,43.7,43.76,24252.0,43.78,43.78,43.7,43.76,24252.0
2019-10-09 13:45:00,43.77,43.82,43.77,43.82,45408.0,43.77,43.82,43.77,43.82,45408.0
2019-10-09 13:50:00,43.82,43.84,43.8,43.8,48772.0,43.82,43.84,43.8,43.8,48772.0
2019-10-09 13:55:00,43.8,43.85,43.75,43.83,39552.0,43.8,43.85,43.75,43.83,39552.0
2019-10-09 14:00:00,43.83,43.88,43.79,43.84,34045.0,43.83,43.88,43.79,43.84,34045.0
2019-10-09 14:05:00,43.84,43.86,43.8,43.83,18745.0,43.84,43.86,43.8,43.83,18745.0
2019-10-09 14:10:00,43.84,43.87,43.82,43.84,30001.0,43.84,43.87,43.82,43.84,30001.0
2019-10-09 14:15:00,43.84,43.89,43.83,43.86,34353.0,43.84,43.89,43.83,43.86,34353.0
2019-10-09 14:20:00,43.85,43.94,43.82,43.92,53840.0,43.85,43.94,43.82,43.92,53840.0
2019-10-09 14:25:00,43.91,43.95,43.89,43.9,9729.0,43.91,43.95,43.89,43.9,9729.0
2019-10-09 14:30:00,43.9,43.91,43.87,43.87,10942.0,43.9,43.91,43.87,43.87,10942.0
2019-10-09 14:35:00,43.86,43.87,43.81,43.84,22105.0,43.86,43.87,43.81,43.84,22105.0
2019-10-09 14:40:00,43.83,43.86,43.82,43.84,15801.0,43.83,43.86,43.82,43.84,15801.0
2019-10-09 14:45:00,43.84,43.86,43.81,43.82,29081.0,43.84,43.86,43.81,43.82,29081.0
2019-10-09 14:50:00,43.82,43.83,43.79,43.83,17095.0,43.82,43.83,43.79,43.83,17095.0
2019-10-09 14:55:00,43.83,43.83,43.77,43.8,17214.0,43.83,43.83,43.77,43.8,17214.0
2019-10-09 15:00:00,43.8,43.88,43.8,43.87,21342.0,43.8,43.88,43.8,43.87,21342.0
2019-10-09 15:05:00,43.87,43.88,43.84,43.87,11243.0,43.87,43.88,43.84,43.87,11243.0
2019-10-09 15:10:00,43.87,43.9,43.86,43.87,52367.0,43.87,43.9,43.86,43.87,52367.0
2019-10-09 15:15:00,43.87,43.9,43.83,43.84,29198.0,43.87,43.9,43.83,43.84,29198.0
2019-10-09 15:20:00,43.84,43.84,43.8,43.83,26205.0,43.84,43.84,43.8,43.83,26205.0
2019-10-09 15:25:00,43.83,43.84,43.8,43.81,15052.0,43.83,43.84,43.8,43.81,15052.0
2019-10-09 15:30:00,43.8,43.85,43.78,43.83,39963.0,43.8,43.85,43.78,43.83,39963.0
2019-10-09 15:35:00,43.83,43.83,43.76,43.77,33239.0,43.83,43.83,43.76,43.77,33239.0
2019-10-09 15:40:00,43.77,43.88,43.76,43.77,124904.0,43.77,43.88,43.76,43.77,124904.0
2019-10-09 15:45:00,43.77,43.84,43.72,43.77,141854.0,43.77,43.84,43.72,43.77,141854.0
2019-10-09 15:50:00,43.78,43.88,43.77,43.87,135860.0,43.78,43.88,43.77,43.87,135860.0
2019-10-09 15:55:00,43.88,43.92,43.79,43.83,304415.0,43.88,43.92,43.79,43.83,304415.0
2019-10-10 09:30:00,43.68,43.83,43.28,43.45,93860.0,43.68,43.83,43.28,43.45,93860.0
2019-10-10 09:35:00,43.45,43.65,43.43,43.45,31758.0,43.45,43.65,43.43,43.45,31758.0
2019-10-10 09:40:00,43.45,43.65,43.38,43.65,33766.0,43.45,43.65,43.38,43.65,33766.0
2019-10-10 09:45:00,43.61,43.83,43.61,43.81,26083.0,43.61,43.83,43.61,43.81,26083.0
2019-10-10 09:50:00,43.87,44.1,43.83,44.1,33783.0,43.87,44.1,43.83,44.1,33783.0
2019-10-10 09:55:00,44.1,44.1,43.96,44.06,35041.0,44.1,44.1,43.96,44.06,35041.0
2019-10-10 10:00:00,44.05,44.06,43.89,43.93,32910.0,44.05,44.06,43.89,43.93,32910.0
2019-10-10 10:05:00,43.95,44.0,43.92,43.93,41507.0,43.95,44.0,43.92,43.93,41507.0
2019-10-10 10:10:00,43.93,43.96,43.88,43.95,34479.0,43.93,43.96,43.88,43.95,34479.0
2019-10-10 10:15:00,43.94,43.99,43.88,43.94,61464.0,43.94,43.99,43.88,43.94,61464.0
2019-10-10 10:20:00,43.94,43.94,43.83,43.85,49574.0,43.94,43.94,43.83,43.85,49574.0
2019-10-10 10:25:00,43.86,43.92,43.77,43.79,24821.0,43.86,43.92,43.77,43.79,24821.0
2019-10-10 10:30:00,43.8,43.81,43.62,43.69,26223.0,43.8,43.81,43.62,43.69,26223.0
2019-10-10 10:35:00,43.69,43.69,43.44,43.47,25218.0,43.69,43.69,43.44,43.47,25218.0
2019-10-10 10:40:00,43.47,43.56,43.42,43.56,35062.0,43.47,43.56,43.42,43.56,35062.0
2019-10-10 10:45:00,43.57,43.59,43.54,43.58,21273.0,43.57,43.59,43.54,43.58,21273.0
2019-10-10 10:50:00,43.57,43.66,43.57,43.64,26186.0,43.57,43.66,43.57,43.64,26186.0
2019-10-10 10:55:00,43.64,43.75,43.63,43.72,68118.0,43.64,43.75,43.63,43.72,68118.0
2019-10-10 11:00:00,43.71,43.76,43.68,43.74,50137.0,43.71,43.76,43.68,43.74,50137.0
2019-10-10 11:05:00,43.72,43.75,43.68,43.72,31188.0,43.72,43.75,43.68,43.72,31188.0
2019-10-10 11:10:00,43.72,43.75,43.7,43.72,16346.0,43.72,43.75,43.7,43.72,16346.0
2019-10-10 11:15:00,43.73,43.73,43.67,43.69,16733.0,43.73,43.73,43.67,43.69,16733.0
2019-10-10 11:20:00,43.68,43.75,43.68,43.72,22644.0,43.68,43.75,43.68,43.72,22644.0
2019-10-10 11:25:00,43.7,43.71,43.66,43.69,20250.0,43.7,43.71,43.66,43.69,20250.0
2019-10-10 11:30:00,43.69,43.71,43.68,43.7,22999.0,43.69,43.71,43.68,43.7,22999.0
2019-10-10 11:35:00,43.7,43.83,43.69,43.79,25475.0,43.7,43.83,43.69,43.79,25475.0
2019-10-10 11:40:00,43.79,43.86,43.79,43.79,11773.0,43.79,43.86,43.79,43.79,11773.0
2019-10-10 11:45:00,43.79,43.84,43.79,43.83,33806.0,43.79,43.84,43.79,43.83,33806.0
2019-10-10 11:50:00,43.83,43.85,43.8,43.8,21160.0,43.83,43.85,43.8,43.8,21160.0
2019-10-10 11:55:00,43.8,43.89,43.8,43.89,25817.0,43.8,43.89,43.8,43.89,25817.0
2019-10-10 12:00:00,43.89,43.95,43.88,43.94,43626.0,43.89,43.95,43.88,43.94,43626.0
2019-10-10 12:05:00,43.93,43.94,43.87,43.88,32399.0,43.93,43.94,43.87,43.88,32399.0
2019-10-10 12:10:00,43.87,44.0,43.85,43.89,216654.0,43.87,44.0,43.85,43.89,216654.0
2019-10-10 12:15:00,43.89,43.94,43.89,43.9,86614.0,43.89,43.94,43.89,43.9,86614.0
2019-10-10 12:20:00,43.9,43.93,43.89,43.93,66018.0,43.9,43.93,43.89,43.93,66018.0
2019-10-10 12:25:00,43.92,43.94,43.91,43.92,105754.0,43.92,43.94,43.91,43.92,105754.0
2019-10-10 12:30:00,43.93,43.93,43.87,43.88,37455.0,43.93,43.93,43.87,43.88,37455.0
2019-10-10 12:35:00,43.87,43.94,43.87,43.91,17083.0,43.87,43.94,43.87,43.91,17083.0
2019-10-10 12:40:00,43.91,43.97,43.89,43.96,12559.0,43.91,43.97,43.89,43.96,12559.0
2019-10-10 12:45:00,43.97,43.99,43.94,43.96,11291.0,43.97,43.99,43.94,43.96,11291.0
2019-10-10 12:50:00,43.96,44.03,43.95,44.02,25530.0,43.96,44.03,43.95,44.02,25530.0
2019-10-10 12:55:00,44.01,44.07,43.99,44.07,15236.0,44.01,44.07,43.99,44.07,15236.0
2019-10-10 13:00:00,44.08,44.08,44.04,44.08,16543.0,44.08,44.08,44.04,44.08,16543.0
2019-10-10 13:05:00,44.08,44.12,44.06,44.11,15765.0,44.08,44.12,44.06,44.11,15765.0
2019-10-10 13:10:00,44.11,44.14,44.09,44.1,18822.0,44.11,44.14,44.09,44.1,18822.0
2019-10-10 13:15:00,44.11,44.15,44.1,44.11,13932.0,44.11,44.15,44.1,44.11,13932.0
2019-10-10 13:20:00,44.11,44.25,44.1,44.2,35943.0,44.11,44.25,44.1,44.2,35943.0
2019-10-10 13:25:00,44.2,44.22,44.15,44.15,11099.0,44.2,44.22,44.15,44.15,11099.0
2019-10-10 13:30:00,44.15,44.16,44.09,44.16,20806.0,44.15,44.16,44.09,44.16,20806.0
2019-10-10 13:35:00,44.16,44.2,44.14,44.19,9939.0,44.16,44.2,44.14,44.19,9939.0
2019-10-10 13:40:00,44.19,44.26,44.18,44.21,54584.0,44.19,44.26,44.18,44.21,54584.0
2019-10-10 13:45:00,44.22,44.27,44.17,44.23,21772.0,44.22,44.27,44.17,44.23,21772.0
2019-10-10 13:50:00,44.23,44.26,44.21,44.21,16251.0,44.23,44.26,44.21,44.21,16251.0
2019-10-10 13:55:00,44.2,44.24,44.15,44.18,17341.0,44.2,44.24,44.15,44.18,17341.0
2019-10-10 14:00:00,44.18,44.19,44.12,44.17,16286.0,44.18,44.19,44.12,44.17,16286.0
2019-10-10 14:05:00,44.17,44.21,44.04,44.15,43485.0,44.17,44.21,44.04,44.15,43485.0
2019-10-10 14:10:00,44.14,44.26,44.14,44.2,34202.0,44.14,44.26,44.14,44.2,34202.0
2019-10-10 14:15:00,44.21,44.23,44.18,44.23,14711.0,44.21,44.23,44.18,44.23,14711.0
2019-10-10 14:20:00,44.21,44.22,44.19,44.21,24910.0,44.21,44.22,44.19,44.21,24910.0
2019-10-10 14:25:00,44.21,44.21,44.15,44.16,24018.0,44.21,44.21,44.15,44.16,24018.0
2019-10-10 14:30:00,44.16,44.18,44.1,44.11,21174.0,44.16,44.18,44.1,44.11,21174.0
2019-10-10 14:35:00,44.12,44.12,44.09,44.12,19327.0,44.12,44.12,44.09,44.12,19327.0
2019-10-10 14:40:00,44.12,44.12,44.04,44.05,15173.0,44.12,44.12,44.04,44.05,15173.0
2019-10-10 14:45:00,44.05,44.17,44.03,44.16,54494.0,44.05,44.17,44.03,44.16,54494.0
2019-10-10 14:50:00,44.16,44.18,44.02,44.05,27430.0,44.16,44.18,44.02,44.05,27430.0
2019-10-10 14:55:00,44.05,44.09,44.01,44.02,19256.0,44.05,44.09,44.01,44.02,19256.0
2019-10-10 15:00:00,44.03,44.06,44.01,44.05,48817.0,44.03,44.06,44.01,44.05,48817.0
2019-10-10 15:05:00,44.05,44.1,44.03,44.09,32108.0,44.05,44.1,44.03,44.09,32108.0
2019-10-10 15:10:00,44.08,44.11,44.05,44.08,24504.0,44.08,44.11,44.05,44.08,24504.0
2019-10-10 15:15:00,44.08,44.1,43.96,44.02,25054.0,44.08,44.1,43.96,44.02,25054.0
2019-10-10 15:20:00,44.02,44.04,43.98,44.02,15649.0,44.02,44.04,43.98,44.02,15649.0
2019-10-10 15:25:00,44.03,44.04,43.96,44.01,30588.0,44.03,44.04,43.96,44.01,30588.0
2019-10-10 15:30:00,44.01,44.09,44.01,44.09,31818.0,44.01,44.09,44.01,44.09,31818.0
2019-10-10 15:35:00,44.09,44.09,44.0,44.07,62666.0,44.09,44.09,44.0,44.07,62666.0
2019-10-10 15:40:00,44.06,44.09,44.03,44.08,35380.0,44.06,44.09,44.03,44.08,35380.0
2019-10-10 15:45:00,44.07,44.13,44.05,44.12,41243.0,44.07,44.13,44.05,44.12,41243.0
2019-10-10 15:50:00,44.11,44.13,44.05,44.07,74479.0,44.11,44.13,44.05,44.07,74479.0
2019-10-10 15:55:00,44.06,44.15,44.05,44.09,192346.0,44.06,44.15,44.05,44.09,192346.0
2019-10-11 09:30:00,44.67,44.94,44.64,44.89,62267.0,44.67,44.94,44.64,44.89,62267.0
2019-10-11 09:35:00,44.86,44.91,44.65,44.84,75376.0,44.86,44.91,44.65,44.84,75376.0
2019-10-11 09:40:00,44.84,45.18,44.77,45.11,30582.0,44.84,45.18,44.77,45.11,30582.0
2019-10-11 09:45:00,45.09,45.13,44.93,45.1,36519.0,45.09,45.13,44.93,45.1,36519.0
2019-10-11 09:50:00,45.09,45.15,44.98,45.06,30383.0,45.09,45.15,44.98,45.06,30383.0
2019-10-11 09:55:00,45.07,45.23,45.02,45.06,53696.0,45.07,45.23,45.02,45.06,53696.0
2019-10-11 10:00:00,45.09,45.24,45.06,45.15,136128.0,45.09,45.24,45.06,45.15,136128.0
2019-10-11 10:05:00,45.15,45.22,45.06,45.12,37169.0,45.15,45.22,45.06,45.12,37169.0
2019-10-11 10:10:00,45.13,45.13,44.9,44.95,55453.0,45.13,45.13,44.9,44.95,55453.0
2019-10-11 10:15:00,44.95,44.99,44.85,44.86,25364.0,44.95,44.99,44.85,44.86,25364.0
2019-10-11 10:20:00,44.86,44.86,44.62,44.69,30198.0,44.86,44.86,44.62,44.69,30198.0
2019-10-11 10:25:00,44.7,44.77,44.66,44.74,20906.0,44.7,44.77,44.66,44.74,20906.0
2019-10-11 10:30:00,44.77,44.89,44.74,44.88,15350.0,44.77,44.89,44.74,44.88,15350.0
2019-10-11 10:35:00,44.88,44.99,44.86,44.91,195158.0,44.88,44.99,44.86,44.91,195158.0
2019-10-11 10:40:00,44.93,44.94,44.88,44.91,30778.0,44.93,44.94,44.88,44.91,30778.0
2019-10-11 10:45:00,44.93,45.0,44.92,44.96,16467.0,44.93,45.0,44.92,44.96,16467.0
2019-10-11 10:50:00,44.95,44.97,44.92,44.95,15118.0,44.95,44.97,44.92,44.95,15118.0
2019-10-11 10:55:00,44.94,44.94,44.69,44.72,23848.0,44.94,44.94,44.69,44.72,23848.0
2019-10-11 11:00:00,44.72,44.88,44.68,44.87,17702.0,44.72,44.88,44.68,44.87,17702.0
2019-10-11 11:05:00,44.87,44.88,44.77,44.87,12570.0,44.87,44.88,44.77,44.87,12570.0
2019-10-11 11:10:00,44.89,44.91,44.78,44.78,23460.0,44.89,44.91,44.78,44.78,23460.0
2019-10-11 11:15:00,44.79,44.82,44.77,44.8,12047.0,44.79,44.82,44.77,44.8,12047.0
2019-10-11 11:20:00,44.77,44.78,44.73,44.75,6748.0,44.77,44.78,44.73,44.75,6748.0
2019-10-11 11:25:00,44.73,44.74,44.68,44.7,46478.0,44.73,44.74,44.68,44.7,46478.0
2019-10-11 11:30:00,44.7,44.87,44.69,44.83,28726.0,44.7,44.87,44.69,44.83,28726.0
2019-10-11 11:35:00,44.82,44.85,44.77,44.84,10657.0,44.82,44.85,44.77,44.84,10657.0
2019-10-11 11:40:00,44.84,44.86,44.79,44.8,18855.0,44.84,44.86,44.79,44.8,18855.0
2019-10-11 11:45:00,44.77,44.8,44.66,44.7,34448.0,44.77,44.8,44.66,44.7,34448.0
2019-10-11 11:50:00,44.68,44.73,44.64,44.73,14015.0,44.68,44.73,44.64,44.73,14015.0
2019-10-11 11:55:00,44.74,44.77,44.71,44.71,16316.0,44.74,44.77,44.71,44.71,16316.0
2019-10-11 12:00:00,44.7,44.71,44.61,44.63,21922.0,44.7,44.71,44.61,44.63,21922.0
2019-10-11 12:05:00,44.65,44.68,44.61,44.61,9434.0,44.65,44.68,44.61,44.61,9434.0
2019-10-11 12:10:00,44.62,44.65,44.55,44.57,12186.0,44.62,44.65,44.55,44.57,12186.0
2019-10-11 12:15:00,44.56,44.56,44.42,44.53,18263.0,44.56,44.56,44.42,44.53,18263.0
2019-10-11 12:20:00,44.53,44.55,44.49,44.53,9452.0,44.53,44.55,44.49,44.53,9452.0
2019-10-11 12:25:00,44.51,44.55,44.44,44.55,119409.0,44.51,44.55,44.44,44.55,119409.0
2019-10-11 12:30:00,44.56,44.58,44.39,44.57,24284.0,44.56,44.58,44.39,44.57,24284.0
2019-10-11 12:35:00,44.57,44.64,44.57,44.63,12107.0,44.57,44.64,44.57,44.63,12107.0
2019-10-11 12:40:00,44.63,44.65,44.57,44.61,6304.0,44.63,44.65,44.57,44.61,6304.0
2019-10-11 12:45:00,44.62,44.68,44.61,44.67,12297.0,44.62,44.68,44.61,44.67,12297.0
2019-10-11 12:50:00,44.67,44.67,44.61,44.62,8506.0,44.67,44.67,44.61,44.62,8506.0
2019-10-11 12:55:00,44.64,44.66,44.6,44.62,10437.0,44.64,44.66,44.6,44.62,10437.0
2019-10-11 13:00:00,44.61,44.65,44.6,44.61,10191.0,44.61,44.65,44.6,44.61,10191.0
2019-10-11 13:05:00,44.6,44.62,44.57,44.61,13429.0,44.6,44.62,44.57,44.61,13429.0
2019-10-11 13:10:00,44.62,44.63,44.59,44.59,14402.0,44.62,44.63,44.59,44.59,14402.0
2019-10-11 13:15:00,44.58,44.62,44.55,44.59,36007.0,44.58,44.62,44.55,44.59,36007.0
2019-10-11 13:20:00,44.59,44.61,44.54,44.55,29857.0,44.59,44.61,44.54,44.55,29857.0
2019-10-11 13:25:00,44.55,44.77,44.55,44.68,29498.0,44.55,44.77,44.55,44.68,29498.0
2019-10-11 13:30:00,44.7,44.78,44.66,44.75,29759.0,44.7,44.78,44.66,44.75,29759.0
2019-10-11 13:35:00,44.75,44.78,44.73,44.73,9207.0,44.75,44.78,44.73,44.73,9207.0
2019-10-11 13:40:00,44.73,44.76,44.69,44.7,10933.0,44.73,44.76,44.69,44.7,10933.0
2019-10-11 13:45:00,44.73,44.74,44.62,44.63,13812.0,44.73,44.74,44.62,44.63,13812.0
2019-10-11 13:50:00,44.61,44.66,44.61,44.65,14104.0,44.61,44.66,44.61,44.65,14104.0
2019-10-11 13:55:00,44.64,44.65,44.62,44.65,6702.0,44.64,44.65,44.62,44.65,6702.0
2019-10-11 14:00:00,44.64,44.65,44.61,44.62,7333.0,44.64,44.65,44.61,44.62,7333.0
2019-10-11 14:05:00,44.63,44.64,44.6,44.6,15835.0,44.63,44.64,44.6,44.6,15835.0
2019-10-11 14:10:00,44.61,44.67,44.57,44.61,25974.0,44.61,44.67,44.57,44.61,25974.0
2019-10-11 14:15:00,44.62,44.66,44.6,44.65,28078.0,44.62,44.66,44.6,44.65,28078.0
2019-10-11 14:20:00,44.65,44.68,44.63,44.65,10806.0,44.65,44.68,44.63,44.65,10806.0
2019-10-11 14:25:00,44.66,44.73,44.65,44.69,29587.0,44.66,44.73,44.65,44.69,29587.0
2019-10-11 14:30:00,44.69,44.78,44.68,44.75,18267.0,44.69,44.78,44.68,44.75,18267.0
2019-10-11 14:35:00,44.75,44.76,44.72,44.74,17460.0,44.75,44.76,44.72,44.74,17460.0
2019-10-11 14:40:00,44.75,44.75,44.68,44.72,14920.0,44.75,44.75,44.68,44.72,14920.0
2019-10-11 14:45:00,44.72,44.76,44.62,44.62,14937.0,44.72,44.76,44.62,44.62,14937.0
2019-10-11 14:50:00,44.64,44.66,44.61,44.66,10995.0,44.64,44.66,44.61,44.66,10995.0
2019-10-11 14:55:00,44.66,44.68,44.63,44.68,9158.0,44.66,44.68,44.63,44.68,9158.0
2019-10-11 15:00:00,44.66,44.67,44.63,44.66,17822.0,44.66,44.67,44.63,44.66,17822.0
2019-10-11 15:05:00,44.66,44.67,44.64,44.67,14962.0,44.66,44.67,44.64,44.67,14962.0
2019-10-11 15:10:00,44.67,44.67,44.62,44.64,22289.0,44.67,44.67,44.62,44.64,22289.0
2019-10-11 15:15:00,44.63,44.64,44.58,44.62,29388.0,44.63,44.64,44.58,44.62,29388.0
2019-10-11 15:20:00,44.62,44.63,44.53,44.63,41156.0,44.62,44.63,44.53,44.63,41156.0
2019-10-11 15:25:00,44.63,44.66,44.62,44.63,24819.0,44.63,44.66,44.62,44.63,24819.0
2019-10-11 15:30:00,44.63,44.64,44.52,44.54,45669.0,44.63,44.64,44.52,44.54,45669.0
2019-10-11 15:35:00,44.54,44.57,44.44,44.56,44573.0,44.54,44.57,44.44,44.56,44573.0
2019-10-11 15:40:00,44.55,44.6,44.44,44.44,58408.0,44.55,44.6,44.44,44.44,58408.0
2019-10-11 15:45:00,44.42,44.44,44.25,44.3,51185.0,44.42,44.44,44.25,44.3,51185.0
2019-10-11 15:50:00,44.29,44.37,44.22,44.23,115009.0,44.29,44.37,44.22,44.23,115009.0
2019-10-11 15:55:00,44.24,44.29,44.19,44.27,209816.0,44.24,44.29,44.19,44.27,209816.0
2019-10-14 09:30:00,44.12,44.26,44.04,44.04,36525.0,44.12,44.26,44.04,44.04,36525.0
2019-10-14 09:35:00,44.04,44.11,43.96,44.01,34789.0,44.04,44.11,43.96,44.01,34789.0
2019-10-14 09:40:00,43.98,43.98,43.79,43.88,30730.0,43.98,43.98,43.79,43.88,30730.0
2019-10-14 09:45:00,43.9,44.08,43.9,44.08,13824.0,43.9,44.08,43.9,44.08,13824.0
2019-10-14 09:50:00,44.09,44.1,43.85,43.85,46763.0,44.09,44.1,43.85,43.85,46763.0
2019-10-14 09:55:00,43.86,43.94,43.8,43.8,17866.0,43.86,43.94,43.8,43.8,17866.0
2019-10-14 10:00:00,43.83,43.87,43.71,43.75,22074.0,43.83,43.87,43.71,43.75,22074.0
2019-10-14 10:05:00,43.75,43.95,43.72,43.94,23159.0,43.75,43.95,43.72,43.94,23159.0
2019-10-14 10:10:00,43.92,43.92,43.73,43.76,64368.0,43.92,43.92,43.73,43.76,64368.0
2019-10-14 10:15:00,43.77,43.88,43.77,43.87,59840.0,43.77,43.88,43.77,43.87,59840.0
2019-10-14 10:20:00,43.88,43.92,43.87,43.91,13679.0,43.88,43.92,43.87,43.91,13679.0
2019-10-14 10:25:00,43.92,43.92,43.8,43.92,8756.0,43.92,43.92,43.8,43.92,8756.0
2019-10-14 10:30:00,43.92,43.97,43.9,43.97,10651.0,43.92,43.97,43.9,43.97,10651.0
2019-10-14 10:35:00,43.98,44.07,43.98,44.07,74632.0,43.98,44.07,43.98,44.07,74632.0
2019-10-14 10:40:00,44.04,44.13,43.99,44.12,10613.0,44.04,44.13,43.99,44.12,10613.0
2019-10-14 10:45:00,44.14,44.25,44.12,44.24,11192.0,44.14,44.25,44.12,44.24,11192.0
2019-10-14 10:50:00,44.24,44.25,44.18,44.19,56823.0,44.24,44.25,44.18,44.19,56823.0
2019-10-14 10:55:00,44.2,44.24,44.17,44.24,6950.0,44.2,44.24,44.17,44.24,6950.0
2019-10-14 11:00:00,44.23,44.25,44.15,44.18,7073.0,44.23,44.25,44.15,44.18,7073.0
2019-10-14 11:05:00,44.17,44.32,44.17,44.27,19280.0,44.17,44.32,44.17,44.27,19280.0
2019-10-14 11:10:00,44.26,44.37,44.26,44.35,31623.0,44.26,44.37,44.26,44.35,31623.0
2019-10-14 11:15:00,44.36,44.36,44.18,44.18,16813.0,44.36,44.36,44.18,44.18,16813.0
2019-10-14 11:20:00,44.18,44.22,44.17,44.2,21658.0,44.18,44.22,44.17,44.2,21658.0
2019-10-14 11:25:00,44.2,44.2,44.15,44.16,15265.0,44.2,44.2,44.15,44.16,15265.0
2019-10-14 11:30:00,44.15,44.22,44.15,44.18,14958.0,44.15,44.22,44.15,44.18,14958.0
2019-10-14 11:35:00,44.19,44.3,44.18,44.3,11429.0,44.19,44.3,44.18,44.3,11429.0
2019-10-14 11:40:00,44.3,44.32,44.23,44.23,5383.0,44.3,44.32,44.23,44.23,5383.0
2019-10-14 11:45:00,44.24,44.29,44.22,44.27,6502.0,44.24,44.29,44.22,44.27,6502.0
2019-10-14 11:50:00,44.27,44.3,44.26,44.28,6655.0,44.27,44.3,44.26,44.28,6655.0
2019-10-14 11:55:00,44.28,44.28,44.23,44.24,7196.0,44.28,44.28,44.23,44.24,7196.0
2019-10-14 12:00:00,44.24,44.29,44.23,44.28,62690.0,44.24,44.29,44.23,44.28,62690.0
2019-10-14 12:05:00,44.28,44.35,44.28,44.34,7580.0,44.28,44.35,44.28,44.34,7580.0
2019-10-14 12:10:00,44.34,44.37,44.32,44.32,10446.0,44.34,44.37,44.32,44.32,10446.0
2019-10-14 12:15:00,44.3,44.3,44.2,44.2,4305.0,44.3,44.3,44.2,44.2,4305.0
2019-10-14 12:20:00,44.18,44.18,44.06,44.09,15526.0,44.18,44.18,44.06,44.09,15526.0
2019-10-14 12:25:00,44.07,44.18,44.06,44.16,14585.0,44.07,44.18,44.06,44.16,14585.0
2019-10-14 12:30:00,44.15,44.16,44.07,44.08,9812.0,44.15,44.16,44.07,44.08,9812.0
2019-10-14 12:35:00,44.08,44.13,44.06,44.08,21213.0,44.08,44.13,44.06,44.08,21213.0
2019-10-14 12:40:00,44.08,44.13,44.06,44.13,6607.0,44.08,44.13,44.06,44.13,6607.0
2019-10-14 12:45:00,44.12,44.18,44.11,44.15,10681.0,44.12,44.18,44.11,44.15,10681.0
2019-10-14 12:50:00,44.15,44.18,44.11,44.12,13460.0,44.15,44.18,44.11,44.12,13460.0
2019-10-14 12:55:00,44.13,44.16,44.11,44.15,18156.0,44.13,44.16,44.11,44.15,18156.0
2019-10-14 13:00:00,44.15,44.17,44.13,44.16,11388.0,44.15,44.17,44.13,44.16,11388.0
2019-10-14 13:05:00,44.17,44.2,44.15,44.16,4092.0,44.17,44.2,44.15,44.16,4092.0
2019-10-14 13:10:00,44.15,44.18,44.12,44.14,9251.0,44.15,44.18,44.12,44.14,9251.0
2019-10-14 13:15:00,44.15,44.17,44.11,44.12,6971.0,44.15,44.17,44.11,44.12,6971.0
2019-10-14 13:20:00,44.12,44.15,44.02,44.04,47227.0,44.12,44.15,44.02,44.04,47227.0
2019-10-14 13:25:00,44.04,44.05,43.99,43.99,7959.0,44.04,44.05,43.99,43.99,7959.0
2019-10-14 13:30:00,43.99,44.01,43.97,43.99,11094.0,43.99,44.01,43.97,43.99,11094.0
2019-10-14 13:35:00,44.0,44.06,44.0,44.06,10281.0,44.0,44.06,44.0,44.06,10281.0
2019-10-14 13:40:00,44.04,44.11,44.03,44.11,13059.0,44.04,44.11,44.03,44.11,13059.0
2019-10-14 13:45:00,44.12,44.13,44.09,44.1,11748.0,44.12,44.13,44.09,44.1,11748.0
2019-10-14 13:50:00,44.11,44.14,44.1,44.13,7408.0,44.11,44.14,44.1,44.13,7408.0
2019-10-14 13:55:00,44.13,44.15,44.12,44.14,3900.0,44.13,44.15,44.12,44.14,3900.0
2019-10-14 14:00:00,44.14,44.15,44.09,44.14,25609.0,44.14,44.15,44.09,44.14,25609.0
2019-10-14 14:05:00,44.13,44.15,44.11,44.14,6322.0,44.13,44.15,44.11,44.14,6322.0
2019-10-14 14:10:00,44.13,44.14,44.07,44.07,39696.0,44.13,44.14,44.07,44.07,39696.0
2019-10-14 14:15:00,44.07,44.07,43.98,44.0,10538.0,44.07,44.07,43.98,44.0,10538.0
2019-10-14 14:20:00,44.0,44.02,43.99,44.01,7954.0,44.0,44.02,43.99,44.01,7954.0
2019-10-14 14:25:00,44.01,44.02,43.98,44.0,8920.0,44.01,44.02,43.98,44.0,8920.0
2019-10-14 14:30:00,43.99,44.02,43.99,44.01,8211.0,43.99,44.02,43.99,44.01,8211.0
2019-10-14 14:35:00,44.0,44.01,43.95,43.95,7983.0,44.0,44.01,43.95,43.95,7983.0
2019-10-14 14:40:00,43.96,43.98,43.96,43.97,11840.0,43.96,43.98,43.96,43.97,11840.0
2019-10-14 14:45:00,43.96,43.96,43.94,43.95,18455.0,43.96,43.96,43.94,43.95,18455.0
2019-10-14 14:50:00,43.95,44.0,43.94,43.98,16300.0,43.95,44.0,43.94,43.98,16300.0
2019-10-14 14:55:00,43.98,44.02,43.97,43.99,38460.0,43.98,44.02,43.97,43.99,38460.0
2019-10-14 15:00:00,44.0,44.01,43.96,43.96,16972.0,44.0,44.01,43.96,43.96,16972.0
2019-10-14 15:05:00,43.96,43.99,43.96,43.98,10525.0,43.96,43.99,43.96,43.98,10525.0
2019-10-14 15:10:00,43.98,44.01,43.94,43.95,139306.0,43.98,44.01,43.94,43.95,139306.0
2019-10-14 15:15:00,43.94,44.01,43.92,44.01,14636.0,43.94,44.01,43.92,44.01,14636.0
2019-10-14 15:20:00,44.01,44.07,44.0,44.05,18343.0,44.01,44.07,44.0,44.05,18343.0
2019-10-14 15:25:00,44.04,44.06,44.02,44.02,18986.0,44.04,44.06,44.02,44.02,18986.0
2019-10-14 15:30:00,44.03,44.03,43.94,43.98,84619.0,44.03,44.03,43.94,43.98,84619.0
2019-10-14 15:35:00,43.98,44.02,43.97,44.0,20384.0,43.98,44.02,43.97,44.0,20384.0
2019-10-14 15:40:00,43.99,44.0,43.93,43.95,38370.0,43.99,44.0,43.93,43.95,38370.0
2019-10-14 15:45:00,43.95,43.96,43.87,43.93,66243.0,43.95,43.96,43.87,43.93,66243.0
2019-10-14 15:50:00,43.93,43.99,43.92,43.98,90761.0,43.93,43.99,43.92,43.98,90761.0
2019-10-14 15:55:00,43.97,43.98,43.87,43.91,168108.0,43.97,43.98,43.87,43.91,168108.0
2019-10-15 09:30:00,44.68,44.92,44.51,44.71,205300.0,44.68,44.92,44.51,44.71,205300.0
2019-10-15 09:35:00,44.73,44.85,44.4,44.68,216210.0,44.73,44.85,44.4,44.68,216210.0
2019-10-15 09:40:00,44.69,44.84,44.64,44.82,59988.0,44.69,44.84,44.64,44.82,59988.0
2019-10-15 09:45:00,44.83,45.43,44.83,45.24,48923.0,44.83,45.43,44.83,45.24,48923.0
2019-10-15 09:50:00,45.21,45.22,45.06,45.09,26037.0,45.21,45.22,45.06,45.09,26037.0
2019-10-15 09:55:00,45.08,45.24,45.04,45.23,146481.0,45.08,45.24,45.04,45.23,146481.0
2019-10-15 10:00:00,45.22,45.38,45.12,45.34,176414.0,45.22,45.38,45.12,45.34,176414.0
2019-10-15 10:05:00,45.33,45.4,45.23,45.38,140703.0,45.33,45.4,45.23,45.38,140703.0
2019-10-15 10:10:00,45.37,45.52,45.33,45.43,65345.0,45.37,45.52,45.33,45.43,65345.0
2019-10-15 10:15:00,45.43,45.57,45.4,45.54,179642.0,45.43,45.57,45.4,45.54,179642.0
2019-10-15 10:20:00,45.54,45.7,45.5,45.61,165045.0,45.54,45.7,45.5,45.61,165045.0
2019-10-15 10:25:00,45.63,45.78,45.59,45.75,133328.0,45.63,45.78,45.59,45.75,133328.0
2019-10-15 10:30:00,45.75,45.9,45.68,45.82,128140.0,45.75,45.9,45.68,45.82,128140.0
2019-10-15 10:35:00,45.81,46.0,45.8,45.92,58696.0,45.81,46.0,45.8,45.92,58696.0
2019-10-15 10:40:00,45.93,45.93,45.76,45.89,68678.0,45.93,45.93,45.76,45.89,68678.0
2019-10-15 10:45:00,45.9,45.95,45.77,45.82,67355.0,45.9,45.95,45.77,45.82,67355.0
2019-10-15 10:50:00,45.8,45.92,45.75,45.88,46140.0,45.8,45.92,45.75,45.88,46140.0
2019-10-15 10:55:00,45.88,45.89,45.68,45.77,67652.0,45.88,45.89,45.68,45.77,67652.0
2019-10-15 11:00:00,45.78,45.87,45.75,45.83,32024.0,45.78,45.87,45.75,45.83,32024.0
2019-10-15 11:05:00,45.83,45.86,45.7,45.83,34156.0,45.83,45.86,45.7,45.83,34156.0
2019-10-15 11:10:00,45.82,45.84,45.67,45.71,80402.0,45.82,45.84,45.67,45.71,80402.0
2019-10-15 11:15:00,45.71,45.78,45.67,45.72,45764.0,45.71,45.78,45.67,45.72,45764.0
2019-10-15 11:20:00,45.71,45.79,45.62,45.68,135556.0,45.71,45.79,45.62,45.68,135556.0
2019-10-15 11:25:00,45.67,45.71,45.6,45.68,62104.0,45.67,45.71,45.6,45.68,62104.0
2019-10-15 11:30:00,45.67,45.68,45.4,45.41,60455.0,45.67,45.68,45.4,45.41,60455.0
2019-10-15 11:35:00,45.42,45.46,45.39,45.46,36106.0,45.42,45.46,45.39,45.46,36106.0
2019-10-15 11:40:00,45.46,45.55,45.44,45.52,88187.0,45.46,45.55,45.44,45.52,88187.0
2019-10-15 11:45:00,45.51,45.58,45.46,45.58,53635.0,45.51,45.58,45.46,45.58,53635.0
2019-10-15 11:50:00,45.56,45.59,45.51,45.55,24943.0,45.56,45.59,45.51,45.55,24943.0
2019-10-15 11:55:00,45.55,45.6,45.47,45.5,31693.0,45.55,45.6,45.47,45.5,31693.0
2019-10-15 12:00:00,45.51,45.54,45.45,45.54,47741.0,45.51,45.54,45.45,45.54,47741.0
2019-10-15 12:05:00,45.53,45.53,45.42,45.42,29577.0,45.53,45.53,45.42,45.42,29577.0
2019-10-15 12:10:00,45.41,45.48,45.4,45.47,31534.0,45.41,45.48,45.4,45.47,31534.0
2019-10-15 12:15:00,45.48,45.48,45.39,45.44,21805.0,45.48,45.48,45.39,45.44,21805.0
2019-10-15 12:20:00,45.44,45.44,45.38,45.4,15624.0,45.44,45.44,45.38,45.4,15624.0
2019-10-15 12:25:00,45.38,45.41,45.34,45.4,23401.0,45.38,45.41,45.34,45.4,23401.0
2019-10-15 12:30:00,45.4,45.42,45.36,45.36,16643.0,45.4,45.42,45.36,45.36,16643.0
2019-10-15 12:35:00,45.36,45.38,45.27,45.27,33851.0,45.36,45.38,45.27,45.27,33851.0
2019-10-15 12:40:00,45.27,45.39,45.27,45.38,21852.0,45.27,45.39,45.27,45.38,21852.0
2019-10-15 12:45:00,45.37,45.45,45.37,45.44,24162.0,45.37,45.45,45.37,45.44,24162.0
2019-10-15 12:50:00,45.44,45.45,45.35,45.37,20797.0,45.44,45.45,45.35,45.37,20797.0
2019-10-15 12:55:00,45.36,45.44,45.35,45.44,16138.0,45.36,45.44,45.35,45.44,16138.0
2019-10-15 13:00:00,45.45,45.48,45.42,45.46,20070.0,45.45,45.48,45.42,45.46,20070.0
2019-10-15 13:05:00,45.47,45.47,45.38,45.39,25567.0,45.47,45.47,45.38,45.39,25567.0
2019-10-15 13:10:00,45.41,45.5,45.4,45.48,13235.0,45.41,45.5,45.4,45.48,13235.0
2019-10-15 13:15:00,45.48,45.56,45.46,45.56,15836.0,45.48,45.56,45.46,45.56,15836.0
2019-10-15 13:20:00,45.55,45.55,45.45,45.46,20040.0,45.55,45.55,45.45,45.46,20040.0
2019-10-15 13:25:00,45.46,45.51,45.45,45.46,40026.0,45.46,45.51,45.45,45.46,40026.0
2019-10-15 13:30:00,45.47,45.51,45.41,45.49,67024.0,45.47,45.51,45.41,45.49,67024.0
2019-10-15 13:35:00,45.49,45.5,45.38,45.39,27826.0,45.49,45.5,45.38,45.39,27826.0
2019-10-15 13:40:00,45.38,45.4,45.31,45.4,21706.0,45.38,45.4,45.31,45.4,21706.0
2019-10-15 13:45:00,45.39,45.47,45.38,45.44,15627.0,45.39,45.47,45.38,45.44,15627.0
2019-10-15 13:50:00,45.43,45.44,45.39,45.44,12037.0,45.43,45.44,45.39,45.44,12037.0
2019-10-15 13:55:00,45.43,45.46,45.36,45.37,18544.0,45.43,45.46,45.36,45.37,18544.0
2019-10-15 14:00:00,45.37,45.43,45.34,45.37,19318.0,45.37,45.43,45.34,45.37,19318.0
2019-10-15 14:05:00,45.35,45.46,45.34,45.44,24082.0,45.35,45.46,45.34,45.44,24082.0
2019-10-15 14:10:00,45.43,45.47,45.39,45.41,21579.0,45.43,45.47,45.39,45.41,21579.0
2019-10-15 14:15:00,45.41,45.45,45.41,45.42,70358.0,45.41,45.45,45.41,45.42,70358.0
2019-10-15 14:20:00,45.41,45.46,45.38,45.46,18876.0,45.41,45.46,45.38,45.46,18876.0
2019-10-15 14:25:00,45.45,45.45,45.34,45.36,28834.0,45.45,45.45,45.34,45.36,28834.0
2019-10-15 14:30:00,45.37,45.37,45.3,45.33,45695.0,45.37,45.37,45.3,45.33,45695.0
2019-10-15 14:35:00,45.33,45.38,45.33,45.37,32139.0,45.33,45.38,45.33,45.37,32139.0
2019-10-15 14:40:00,45.38,45.38,45.34,45.38,66338.0,45.38,45.38,45.34,45.38,66338.0
2019-10-15 14:45:00,45.38,45.39,45.2,45.25,78484.0,45.38,45.39,45.2,45.25,78484.0
2019-10-15 14:50:00,45.25,45.35,45.23,45.23,70951.0,45.25,45.35,45.23,45.23,70951.0
2019-10-15 14:55:00,45.24,45.28,45.2,45.26,46690.0,45.24,45.28,45.2,45.26,46690.0
2019-10-15 15:00:00,45.26,45.3,45.24,45.29,40312.0,45.26,45.3,45.24,45.29,40312.0
2019-10-15 15:05:00,45.29,45.31,45.22,45.25,25698.0,45.29,45.31,45.22,45.25,25698.0
2019-10-15 15:10:00,45.25,45.27,45.21,45.22,51904.0,45.25,45.27,45.21,45.22,51904.0
2019-10-15 15:15:00,45.22,45.3,45.21,45.29,34681.0,45.22,45.3,45.21,45.29,34681.0
2019-10-15 15:20:00,45.28,45.32,45.26,45.32,24785.0,45.28,45.32,45.26,45.32,24785.0
2019-10-15 15:25:00,45.32,45.36,45.32,45.34,32340.0,45.32,45.36,45.32,45.34,32340.0
2019-10-15 15:30:00,45.34,45.35,45.24,45.26,48966.0,45.34,45.35,45.24,45.26,48966.0
2019-10-15 15:35:00,45.26,45.32,45.21,45.21,42485.0,45.26,45.32,45.21,45.21,42485.0
2019-10-15 15:40:00,45.21,45.3,45.19,45.29,56999.0,45.21,45.3,45.19,45.29,56999.0
2019-10-15 15:45:00,45.29,45.29,45.19,45.23,86257.0,45.29,45.29,45.19,45.23,86257.0
2019-10-15 15:50:00,45.23,45.31,45.19,45.2,121758.0,45.23,45.31,45.19,45.2,121758.0
2019-10-15 15:55:00,45.19,45.26,45.16,45.21,324766.0,45.19,45.26,45.16,45.21,324766.0
2019-10-16 09:30:00,44.89,45.18,44.83,45.11,94527.0,44.89,45.18,44.83,45.11,94527.0
2019-10-16 09:35:00,45.14,45.5,45.07,45.34,42164.0,45.14,45.5,45.07,45.34,42164.0
2019-10-16 09:40:00,45.33,45.51,45.22,45.5,51001.0,45.33,45.51,45.22,45.5,51001.0
2019-10-16 09:45:00,45.5,45.62,45.45,45.54,88322.0,45.5,45.62,45.45,45.54,88322.0
2019-10-16 09:50:00,45.56,45.56,45.35,45.42,30675.0,45.56,45.56,45.35,45.42,30675.0
2019-10-16 09:55:00,45.43,45.5,45.32,45.36,46133.0,45.43,45.5,45.32,45.36,46133.0
2019-10-16 10:00:00,45.35,45.55,45.33,45.53,35032.0,45.35,45.55,45.33,45.53,35032.0
2019-10-16 10:05:00,45.53,45.56,45.45,45.55,63638.0,45.53,45.56,45.45,45.55,63638.0
2019-10-16 10:10:00,45.55,45.69,45.55,45.64,30022.0,45.55,45.69,45.55,45.64,30022.0
2019-10-16 10:15:00,45.65,45.67,45.57,45.57,21689.0,45.65,45.67,45.57,45.57,21689.0
2019-10-16 10:20:00,45.57,45.63,45.52,45.56,58778.0,45.57,45.63,45.52,45.56,58778.0
2019-10-16 10:25:00,45.56,45.73,45.49,45.68,44979.0,45.56,45.73,45.49,45.68,44979.0
2019-10-16 10:30:00,45.69,45.74,45.6,45.6,16104.0,45.69,45.74,45.6,45.6,16104.0
2019-10-16 10:35:00,45.6,45.6,45.42,45.46,33986.0,45.6,45.6,45.42,45.46,33986.0
2019-10-16 10:40:00,45.47,45.49,45.43,45.48,23957.0,45.47,45.49,45.43,45.48,23957.0
2019-10-16 10:45:00,45.48,45.5,45.4,45.41,47608.0,45.48,45.5,45.4,45.41,47608.0
2019-10-16 10:50:00,45.4,45.46,45.37,45.45,22640.0,45.4,45.46,45.37,45.45,22640.0
2019-10-16 10:55:00,45.45,45.52,45.45,45.5,19358.0,45.45,45.52,45.45,45.5,19358.0
2019-10-16 11:00:00,45.49,45.57,45.48,45.5,17306.0,45.49,45.57,45.48,45.5,17306.0
2019-10-16 11:05:00,45.5,45.53,45.42,45.47,12370.0,45.5,45.53,45.42,45.47,12370.0
2019-10-16 11:10:00,45.46,45.48,45.42,45.46,13797.0,45.46,45.48,45.42,45.46,13797.0
2019-10-16 11:15:00,45.45,45.5,45.38,45.46,16405.0,45.45,45.5,45.38,45.46,16405.0
2019-10-16 11:20:00,45.45,45.48,45.33,45.39,40961.0,45.45,45.48,45.33,45.39,40961.0
2019-10-16 11:25:00,45.38,45.47,45.38,45.44,16542.0,45.38,45.47,45.38,45.44,16542.0
2019-10-16 11:30:00,45.42,45.44,45.39,45.41,12797.0,45.42,45.44,45.39,45.41,12797.0
2019-10-16 11:35:00,45.41,45.57,45.41,45.57,17931.0,45.41,45.57,45.41,45.57,17931.0
2019-10-16 11:40:00,45.57,45.67,45.57,45.66,11843.0,45.57,45.67,45.57,45.66,11843.0
2019-10-16 11:45:00,45.66,45.68,45.58,45.59,19034.0,45.66,45.68,45.58,45.59,19034.0
2019-10-16 11:50:00,45.61,45.7,45.56,45.69,13508.0,45.61,45.7,45.56,45.69,13508.0
2019-10-16 11:55:00,45.69,45.71,45.65,45.7,11616.0,45.69,45.71,45.65,45.7,11616.0
2019-10-16 12:00:00,45.7,45.75,45.63,45.66,14347.0,45.7,45.75,45.63,45.66,14347.0
2019-10-16 12:05:00,45.66,45.69,45.65,45.68,8868.0,45.66,45.69,45.65,45.68,8868.0
2019-10-16 12:10:00,45.69,45.69,45.59,45.68,24639.0,45.69,45.69,45.59,45.68,24639.0
2019-10-16 12:15:00,45.7,45.71,45.66,45.67,12917.0,45.7,45.71,45.66,45.67,12917.0
2019-10-16 12:20:00,45.66,45.67,45.56,45.62,24757.0,45.66,45.67,45.56,45.62,24757.0
2019-10-16 12:25:00,45.62,45.64,45.57,45.62,10830.0,45.62,45.64,45.57,45.62,10830.0
2019-10-16 12:30:00,45.63,45.66,45.6,45.65,16140.0,45.63,45.66,45.6,45.65,16140.0
2019-10-16 12:35:00,45.66,45.71,45.64,45.69,25872.0,45.66,45.71,45.64,45.69,25872.0
2019-10-16 12:40:00,45.68,45.73,45.66,45.69,22955.0,45.68,45.73,45.66,45.69,22955.0
2019-10-16 12:45:00,45.69,45.75,45.67,45.72,19528.0,45.69,45.75,45.67,45.72,19528.0
2019-10-16 12:50:00,45.71,45.71,45.62,45.65,19438.0,45.71,45.71,45.62,45.65,19438.0
2019-10-16 12:55:00,45.63,45.67,45.62,45.63,11238.0,45.63,45.67,45.62,45.63,11238.0
2019-10-16 13:00:00,45.64,45.64,45.56,45.58,8961.0,45.64,45.64,45.56,45.58,8961.0
2019-10-16 13:05:00,45.56,45.6,45.55,45.59,12998.0,45.56,45.6,45.55,45.59,12998.0
2019-10-16 13:10:00,45.58,45.6,45.56,45.58,14241.0,45.58,45.6,45.56,45.58,14241.0
2019-10-16 13:15:00,45.58,45.59,45.55,45.55,10147.0,45.58,45.59,45.55,45.55,10147.0
2019-10-16 13:20:00,45.54,45.59,45.51,45.55,22188.0,45.54,45.59,45.51,45.55,22188.0
2019-10-16 13:25:00,45.54,45.58,45.53,45.57,23667.0,45.54,45.58,45.53,45.57,23667.0
2019-10-16 13:30:00,45.57,45.59,45.55,45.57,21468.0,45.57,45.59,45.55,45.57,21468.0
2019-10-16 13:35:00,45.57,45.61,45.57,45.61,19501.0,45.57,45.61,45.57,45.61,19501.0
2019-10-16 13:40:00,45.61,45.61,45.55,45.6,43951.0,45.61,45.61,45.55,45.6,43951.0
2019-10-16 13:45:00,45.61,45.64,45.57,45.61,12400.0,45.61,45.64,45.57,45.61,12400.0
2019-10-16 13:50:00,45.61,45.63,45.5,45.51,15639.0,45.61,45.63,45.5,45.51,15639.0
2019-10-16 13:55:00,45.5,45.59,45.48,45.58,30184.0,45.5,45.59,45.48,45.58,30184.0
2019-10-16 14:00:00,45.58,45.64,45.52,45.62,25967.0,45.58,45.64,45.52,45.62,25967.0
2019-10-16 14:05:00,45.62,45.63,45.58,45.59,24393.0,45.62,45.63,45.58,45.59,24393.0
2019-10-16 14:10:00,45.59,45.66,45.59,45.65,19147.0,45.59,45.66,45.59,45.65,19147.0
2019-10-16 14:15:00,45.65,45.7,45.61,45.64,16682.0,45.65,45.7,45.61,45.64,16682.0
2019-10-16 14:20:00,45.65,45.66,45.59,45.61,25834.0,45.65,45.66,45.59,45.61,25834.0
2019-10-16 14:25:00,45.61,45.64,45.59,45.59,20793.0,45.61,45.64,45.59,45.59,20793.0
2019-10-16 14:30:00,45.6,45.64,45.58,45.59,20295.0,45.6,45.64,45.58,45.59,20295.0
2019-10-16 14:35:00,45.59,45.67,45.59,45.66,21717.0,45.59,45.67,45.59,45.66,21717.0
2019-10-16 14:40:00,45.67,45.69,45.65,45.66,15421.0,45.67,45.69,45.65,45.66,15421.0
2019-10-16 14:45:00,45.67,45.71,45.66,45.7,30366.0,45.67,45.71,45.66,45.7,30366.0
2019-10-16 14:50:00,45.7,45.7,45.61,45.66,40598.0,45.7,45.7,45.61,45.66,40598.0
2019-10-16 14:55:00,45.66,45.67,45.63,45.65,26012.0,45.66,45.67,45.63,45.65,26012.0
2019-10-16 15:00:00,45.64,45.7,45.63,45.65,35227.0,45.64,45.7,45.63,45.65,35227.0
2019-10-16 15:05:00,45.64,45.68,45.59,45.67,29829.0,45.64,45.68,45.59,45.67,29829.0
2019-10-16 15:10:00,45.68,45.7,45.66,45.69,24255.0,45.68,45.7,45.66,45.69,24255.0
2019-10-16 15:15:00,45.7,45.7,45.66,45.7,28979.0,45.7,45.7,45.66,45.7,28979.0
2019-10-16 15:20:00,45.7,45.71,45.65,45.66,39096.0,45.7,45.71,45.65,45.66,39096.0
2019-10-16 15:25:00,45.66,45.67,45.59,45.63,56024.0,45.66,45.67,45.59,45.63,56024.0
2019-10-16 15:30:00,45.63,45.67,45.63,45.66,33080.0,45.63,45.67,45.63,45.66,33080.0
2019-10-16 15:35:00,45.66,45.66,45.6,45.65,56207.0,45.66,45.66,45.6,45.65,56207.0
2019-10-16 15:40:00,45.65,45.67,45.58,45.59,54533.0,45.65,45.67,45.58,45.59,54533.0
2019-10-16 15:45:00,45.6,45.62,45.53,45.54,48481.0,45.6,45.62,45.53,45.54,48481.0
2019-10-16 15:50:00,45.53,45.61,45.53,45.55,83990.0,45.53,45.61,45.53,45.55,83990.0
2019-10-16 15:55:00,45.55,45.58,45.52,45.54,197457.0,45.55,45.58,45.52,45.54,197457.0
2019-10-17 09:30:00,45.98,46.2,45.8,46.02,69375.0,45.98,46.2,45.8,46.02,69375.0
2019-10-17 09:35:00,45.99,46.04,45.86,46.02,20528.0,45.99,46.04,45.86,46.02,20528.0
2019-10-17 09:40:00,46.02,46.06,45.92,46.05,15379.0,46.02,46.06,45.92,46.05,15379.0
2019-10-17 09:45:00,46.05,46.25,46.0,46.19,41507.0,46.05,46.25,46.0,46.19,41507.0
2019-10-17 09:50:00,46.2,46.24,46.1,46.1,30020.0,46.2,46.24,46.1,46.1,30020.0
2019-10-17 09:55:00,46.09,46.13,45.98,45.99,25448.0,46.09,46.13,45.98,45.99,25448.0
2019-10-17 10:00:00,45.98,46.07,45.93,46.07,60717.0,45.98,46.07,45.93,46.07,60717.0
2019-10-17 10:05:00,46.06,46.16,46.01,46.14,90229.0,46.06,46.16,46.01,46.14,90229.0
2019-10-17 10:10:00,46.15,46.36,46.09,46.34,66614.0,46.15,46.36,46.09,46.34,66614.0
2019-10-17 10:15:00,46.32,46.49,46.29,46.43,29679.0,46.32,46.49,46.29,46.43,29679.0
2019-10-17 10:20:00,46.43,46.47,46.38,46.41,36182.0,46.43,46.47,46.38,46.41,36182.0
2019-10-17 10:25:00,46.41,46.47,46.37,46.43,20770.0,46.41,46.47,46.37,46.43,20770.0
2019-10-17 10:30:00,46.44,46.61,46.43,46.59,74775.0,46.44,46.61,46.43,46.59,74775.0
2019-10-17 10:35:00,46.59,46.59,46.51,46.52,73914.0,46.59,46.59,46.51,46.52,73914.0
2019-10-17 10:40:00,46.52,46.55,46.48,46.51,36583.0,46.52,46.55,46.48,46.51,36583.0
2019-10-17 10:45:00,46.51,46.58,46.5,46.51,19387.0,46.51,46.58,46.5,46.51,19387.0
2019-10-17 10:50:00,46.5,46.55,46.49,46.52,25648.0,46.5,46.55,46.49,46.52,25648.0
2019-10-17 10:55:00,46.49,46.57,46.47,46.51,35081.0,46.49,46.57,46.47,46.51,35081.0
2019-10-17 11:00:00,46.5,46.5,46.37,46.39,53654.0,46.5,46.5,46.37,46.39,53654.0
2019-10-17 11:05:00,46.39,46.43,46.38,46.43,17910.0,46.39,46.43,46.38,46.43,17910.0
2019-10-17 11:10:00,46.45,46.55,46.43,46.55,15480.0,46.45,46.55,46.43,46.55,15480.0
2019-10-17 11:15:00,46.55,46.79,46.55,46.78,52108.0,46.55,46.79,46.55,46.78,52108.0
2019-10-17 11:20:00,46.77,46.82,46.75,46.76,48558.0,46.77,46.82,46.75,46.76,48558.0
2019-10-17 11:25:00,46.76,46.8,46.75,46.77,23289.0,46.76,46.8,46.75,46.77,23289.0
2019-10-17 11:30:00,46.78,46.8,46.65,46.66,33334.0,46.78,46.8,46.65,46.66,33334.0
2019-10-17 11:35:00,46.67,46.74,46.66,46.7,25271.0,46.67,46.74,46.66,46.7,25271.0
2019-10-17 11:40:00,46.71,46.71,46.54,46.59,82054.0,46.71,46.71,46.54,46.59,82054.0
2019-10-17 11:45:00,46.58,46.64,46.54,46.63,36935.0,46.58,46.64,46.54,46.63,36935.0
2019-10-17 11:50:00,46.62,46.66,46.54,46.57,52975.0,46.62,46.66,46.54,46.57,52975.0
2019-10-17 11:55:00,46.57,46.61,46.57,46.6,18727.0,46.57,46.61,46.57,46.6,18727.0
2019-10-17 12:00:00,46.6,46.74,46.59,46.7,43597.0,46.6,46.74,46.59,46.7,43597.0
2019-10-17 12:05:00,46.69,46.74,46.69,46.73,16113.0,46.69,46.74,46.69,46.73,16113.0
2019-10-17 12:10:00,46.74,46.74,46.66,46.67,19910.0,46.74,46.74,46.66,46.67,19910.0
2019-10-17 12:15:00,46.68,46.68,46.52,46.56,30599.0,46.68,46.68,46.52,46.56,30599.0
2019-10-17 12:20:00,46.55,46.56,46.5,46.54,13259.0,46.55,46.56,46.5,46.54,13259.0
2019-10-17 12:25:00,46.54,46.63,46.52,46.61,11331.0,46.54,46.63,46.52,46.61,11331.0
2019-10-17 12:30:00,46.62,46.89,46.59,46.8,155341.0,46.62,46.89,46.59,46.8,155341.0
2019-10-17 12:35:00,46.8,46.81,46.71,46.73,30757.0,46.8,46.81,46.71,46.73,30757.0
2019-10-17 12:40:00,46.73,46.75,46.68,46.7,17382.0,46.73,46.75,46.68,46.7,17382.0
2019-10-17 12:45:00,46.7,46.82,46.69,46.8,67628.0,46.7,46.82,46.69,46.8,67628.0
2019-10-17 12:50:00,46.8,46.89,46.8,46.84,31697.0,46.8,46.89,46.8,46.84,31697.0
2019-10-17 12:55:00,46.84,46.84,46.77,46.8,14196.0,46.84,46.84,46.77,46.8,14196.0
2019-10-17 13:00:00,46.8,46.81,46.74,46.75,17655.0,46.8,46.81,46.74,46.75,17655.0
2019-10-17 13:05:00,46.75,46.76,46.69,46.73,15870.0,46.75,46.76,46.69,46.73,15870.0
2019-10-17 13:10:00,46.74,46.75,46.68,46.7,14586.0,46.74,46.75,46.68,46.7,14586.0
2019-10-17 13:15:00,46.68,46.73,46.66,46.69,12624.0,46.68,46.73,46.66,46.69,12624.0
2019-10-17 13:20:00,46.69,46.74,46.68,46.73,28512.0,46.69,46.74,46.68,46.73,28512.0
2019-10-17 13:25:00,46.73,46.74,46.69,46.71,11819.0,46.73,46.74,46.69,46.71,11819.0
2019-10-17 13:30:00,46.7,46.79,46.7,46.77,9154.0,46.7,46.79,46.7,46.77,9154.0
2019-10-17 13:35:00,46.77,46.79,46.73,46.78,12942.0,46.77,46.79,46.73,46.78,12942.0
2019-10-17 13:40:00,46.77,46.78,46.7,46.72,19735.0,46.77,46.78,46.7,46.72,19735.0
2019-10-17 13:45:00,46.72,46.76,46.7,46.74,14988.0,46.72,46.76,46.7,46.74,14988.0
2019-10-17 13:50:00,46.73,46.74,46.66,46.66,24951.0,46.73,46.74,46.66,46.66,24951.0
2019-10-17 13:55:00,46.65,46.66,46.6,46.66,16322.0,46.65,46.66,46.6,46.66,16322.0
2019-10-17 14:00:00,46.66,46.68,46.59,46.61,15825.0,46.66,46.68,46.59,46.61,15825.0
2019-10-17 14:05:00,46.62,46.67,46.6,46.67,10608.0,46.62,46.67,46.6,46.67,10608.0
2019-10-17 14:10:00,46.67,46.7,46.65,46.66,13194.0,46.67,46.7,46.65,46.66,13194.0
2019-10-17 14:15:00,46.67,46.73,46.66,46.7,11662.0,46.67,46.73,46.66,46.7,11662.0
2019-10-17 14:20:00,46.71,46.78,46.71,46.73,13791.0,46.71,46.78,46.71,46.73,13791.0
2019-10-17 14:25:00,46.73,46.79,46.72,46.77,19083.0,46.73,46.79,46.72,46.77,19083.0
2019-10-17 14:30:00,46.76,46.82,46.74,46.81,21037.0,46.76,46.82,46.74,46.81,21037.0
2019-10-17 14:35:00,46.82,46.84,46.79,46.82,16127.0,46.82,46.84,46.79,46.82,16127.0
2019-10-17 14:40:00,46.81,46.82,46.79,46.81,22309.0,46.81,46.82,46.79,46.81,22309.0
2019-10-17 14:45:00,46.8,46.89,46.8,46.89,46373.0,46.8,46.89,46.8,46.89,46373.0
2019-10-17 14:50:00,46.88,47.0,46.87,46.96,41382.0,46.88,47.0,46.87,46.96,41382.0
2019-10-17 14:55:00,46.96,46.99,46.93,46.99,40746.0,46.96,46.99,46.93,46.99,40746.0
2019-10-17 15:00:00,46.98,47.05,46.98,47.04,46525.0,46.98,47.05,46.98,47.04,46525.0
2019-10-17 15:05:00,47.04,47.05,46.99,47.01,32888.0,47.04,47.05,46.99,47.01,32888.0
2019-10-17 15:10:00,47.01,47.1,47.0,47.08,27502.0,47.01,47.1,47.0,47.08,27502.0
2019-10-17 15:15:00,47.09,47.1,47.05,47.07,40779.0,47.09,47.1,47.05,47.07,40779.0
2019-10-17 15:20:00,47.07,47.09,47.02,47.07,26589.0,47.07,47.09,47.02,47.07,26589.0
2019-10-17 15:25:00,47.07,47.12,47.05,47.07,37272.0,47.07,47.12,47.05,47.07,37272.0
2019-10-17 15:30:00,47.07,47.09,47.03,47.04,35317.0,47.07,47.09,47.03,47.04,35317.0
2019-10-17 15:35:00,47.05,47.07,47.01,47.05,45426.0,47.05,47.07,47.01,47.05,45426.0
2019-10-17 15:40:00,47.04,47.1,47.04,47.09,48536.0,47.04,47.1,47.04,47.09,48536.0
2019-10-17 15:45:00,47.08,47.11,47.06,47.1,65517.0,47.08,47.11,47.06,47.1,65517.0
2019-10-17 15:50:00,47.09,47.14,47.09,47.13,99017.0,47.09,47.14,47.09,47.13,99017.0
2019-10-17 15:55:00,47.14,47.26,47.1,47.18,718830.0,47.14,47.26,47.1,47.18,718830.0
2019-10-18 09:30:00,47.09,47.29,46.8,46.86,295420.0,47.09,47.29,46.8,46.86,295420.0
2019-10-18 09:35:00,46.81,46.86,46.44,46.57,66043.0,46.81,46.86,46.44,46.57,66043.0
2019-10-18 09:40:00,46.54,46.68,46.47,46.53,81108.0,46.54,46.68,46.47,46.53,81108.0
2019-10-18 09:45:00,46.52,46.52,46.26,46.37,63325.0,46.52,46.52,46.26,46.37,63325.0
2019-10-18 09:50:00,46.35,46.57,46.3,46.51,103099.0,46.35,46.57,46.3,46.51,103099.0
2019-10-18 09:55:00,46.51,46.52,46.39,46.41,74587.0,46.51,46.52,46.39,46.41,74587.0
2019-10-18 10:00:00,46.43,46.5,46.26,46.26,52569.0,46.43,46.5,46.26,46.26,52569.0
2019-10-18 10:05:00,46.26,46.33,46.16,46.25,65985.0,46.26,46.33,46.16,46.25,65985.0
2019-10-18 10:10:00,46.25,46.42,46.25,46.28,50924.0,46.25,46.42,46.25,46.28,50924.0
2019-10-18 10:15:00,46.24,46.25,46.15,46.17,43694.0,46.24,46.25,46.15,46.17,43694.0
2019-10-18 10:20:00,46.17,46.29,46.16,46.29,53536.0,46.17,46.29,46.16,46.29,53536.0
2019-10-18 10:25:00,46.28,46.43,46.26,46.27,72072.0,46.28,46.43,46.26,46.27,72072.0
2019-10-18 10:30:00,46.28,46.32,46.14,46.15,71550.0,46.28,46.32,46.14,46.15,71550.0
2019-10-18 10:35:00,46.15,46.24,46.14,46.2,28123.0,46.15,46.24,46.14,46.2,28123.0
2019-10-18 10:40:00,46.18,46.27,46.17,46.21,30064.0,46.18,46.27,46.17,46.21,30064.0
2019-10-18 10:45:00,46.2,46.23,46.13,46.19,34233.0,46.2,46.23,46.13,46.19,34233.0
2019-10-18 10:50:00,46.19,46.3,46.16,46.27,81245.0,46.19,46.3,46.16,46.27,81245.0
2019-10-18 10:55:00,46.26,46.26,46.13,46.16,35827.0,46.26,46.26,46.13,46.16,35827.0
2019-10-18 11:00:00,46.17,46.36,46.16,46.36,36411.0,46.17,46.36,46.16,46.36,36411.0
2019-10-18 11:05:00,46.36,46.44,46.33,46.38,29130.0,46.36,46.44,46.33,46.38,29130.0
2019-10-18 11:10:00,46.37,46.44,46.3,46.44,23479.0,46.37,46.44,46.3,46.44,23479.0
2019-10-18 11:15:00,46.44,46.55,46.42,46.48,25181.0,46.44,46.55,46.42,46.48,25181.0
2019-10-18 11:20:00,46.47,46.53,46.44,46.48,33245.0,46.47,46.53,46.44,46.48,33245.0
2019-10-18 11:25:00,46.46,46.63,46.46,46.62,25668.0,46.46,46.63,46.46,46.62,25668.0
2019-10-18 11:30:00,46.62,46.7,46.6,46.68,18866.0,46.62,46.7,46.6,46.68,18866.0
2019-10-18 11:35:00,46.68,46.78,46.66,46.77,19005.0,46.68,46.78,46.66,46.77,19005.0
2019-10-18 11:40:00,46.78,46.83,46.7,46.7,19888.0,46.78,46.83,46.7,46.7,19888.0
2019-10-18 11:45:00,46.7,46.73,46.67,46.73,17208.0,46.7,46.73,46.67,46.73,17208.0
2019-10-18 11:50:00,46.73,46.77,46.66,46.71,24859.0,46.73,46.77,46.66,46.71,24859.0
2019-10-18 11:55:00,46.72,46.78,46.6,46.61,15457.0,46.72,46.78,46.6,46.61,15457.0
2019-10-18 12:00:00,46.57,46.61,46.49,46.53,35765.0,46.57,46.61,46.49,46.53,35765.0
2019-10-18 12:05:00,46.52,46.55,46.47,46.47,27963.0,46.52,46.55,46.47,46.47,27963.0
2019-10-18 12:10:00,46.46,46.53,46.42,46.5,23526.0,46.46,46.53,46.42,46.5,23526.0
2019-10-18 12:15:00,46.5,46.5,46.32,46.32,17722.0,46.5,46.5,46.32,46.32,17722.0
2019-10-18 12:20:00,46.33,46.47,46.29,46.46,37697.0,46.33,46.47,46.29,46.46,37697.0
2019-10-18 12:25:00,46.46,46.5,46.43,46.46,18395.0,46.46,46.5,46.43,46.46,18395.0
2019-10-18 12:30:00,46.45,46.5,46.41,46.5,16742.0,46.45,46.5,46.41,46.5,16742.0
2019-10-18 12:35:00,46.5,46.55,46.47,46.48,54331.0,46.5,46.55,46.47,46.48,54331.0
2019-10-18 12:40:00,46.47,46.53,46.42,46.53,69424.0,46.47,46.53,46.42,46.53,69424.0
2019-10-18 12:45:00,46.54,46.56,46.49,46.52,22835.0,46.54,46.56,46.49,46.52,22835.0
2019-10-18 12:50:00,46.51,46.51,46.42,46.43,15789.0,46.51,46.51,46.42,46.43,15789.0
2019-10-18 12:55:00,46.42,46.44,46.26,46.33,26600.0,46.42,46.44,46.26,46.33,26600.0
2019-10-18 13:00:00,46.33,46.43,46.31,46.41,35831.0,46.33,46.43,46.31,46.41,35831.0
2019-10-18 13:05:00,46.41,46.51,46.41,46.47,29383.0,46.41,46.51,46.41,46.47,29383.0
2019-10-18 13:10:00,46.47,46.47,46.38,46.4,24351.0,46.47,46.47,46.38,46.4,24351.0
2019-10-18 13:15:00,46.41,46.47,46.37,46.47,16191.0,46.41,46.47,46.37,46.47,16191.0
2019-10-18 13:20:00,46.47,46.53,46.43,46.48,24943.0,46.47,46.53,46.43,46.48,24943.0
2019-10-18 13:25:00,46.47,46.5,46.45,46.47,19399.0,46.47,46.5,46.45,46.47,19399.0
2019-10-18 13:30:00,46.47,46.52,46.46,46.48,11532.0,46.47,46.52,46.46,46.48,11532.0
2019-10-18 13:35:00,46.49,46.51,46.44,46.47,21181.0,46.49,46.51,46.44,46.47,21181.0
2019-10-18 13:40:00,46.48,46.5,46.45,46.47,25023.0,46.48,46.5,46.45,46.47,25023.0
2019-10-18 13:45:00,46.47,46.52,46.45,46.5,29500.0,46.47,46.52,46.45,46.5,29500.0
2019-10-18 13:50:00,46.5,46.52,46.45,46.47,22532.0,46.5,46.52,46.45,46.47,22532.0
2019-10-18 13:55:00,46.46,46.5,46.44,46.46,23245.0,46.46,46.5,46.44,46.46,23245.0
2019-10-18 14:00:00,46.46,46.5,46.4,46.4,22224.0,46.46,46.5,46.4,46.4,22224.0
2019-10-18 14:05:00,46.4,46.62,46.37,46.55,104911.0,46.4,46.62,46.37,46.55,104911.0
2019-10-18 14:10:00,46.56,46.56,46.49,46.51,22865.0,46.56,46.56,46.49,46.51,22865.0
2019-10-18 14:15:00,46.49,46.54,46.49,46.53,10958.0,46.49,46.54,46.49,46.53,10958.0
2019-10-18 14:20:00,46.53,46.56,46.47,46.48,26582.0,46.53,46.56,46.47,46.48,26582.0
2019-10-18 14:25:00,46.48,46.49,46.37,46.46,22997.0,46.48,46.49,46.37,46.46,22997.0
2019-10-18 14:30:00,46.46,46.47,46.41,46.44,24059.0,46.46,46.47,46.41,46.44,24059.0
2019-10-18 14:35:00,46.44,46.53,46.43,46.49,16872.0,46.44,46.53,46.43,46.49,16872.0
2019-10-18 14:40:00,46.49,46.66,46.45,46.65,30948.0,46.49,46.66,46.45,46.65,30948.0
2019-10-18 14:45:00,46.65,46.66,46.59,46.63,21675.0,46.65,46.66,46.59,46.63,21675.0
2019-10-18 14:50:00,46.62,46.64,46.58,46.61,18423.0,46.62,46.64,46.58,46.61,18423.0
2019-10-18 14:55:00,46.61,46.63,46.57,46.59,21780.0,46.61,46.63,46.57,46.59,21780.0
2019-10-18 15:00:00,46.6,46.63,46.54,46.57,36960.0,46.6,46.63,46.54,46.57,36960.0
2019-10-18 15:05:00,46.58,46.61,46.54,46.56,33730.0,46.58,46.61,46.54,46.56,33730.0
2019-10-18 15:10:00,46.55,46.66,46.54,46.65,56134.0,46.55,46.66,46.54,46.65,56134.0
2019-10-18 15:15:00,46.65,46.66,46.62,46.64,46653.0,46.65,46.66,46.62,46.64,46653.0
2019-10-18 15:20:00,46.63,46.64,46.56,46.61,41997.0,46.63,46.64,46.56,46.61,41997.0
2019-10-18 15:25:00,46.62,46.63,46.6,46.62,30389.0,46.62,46.63,46.6,46.62,30389.0
2019-10-18 15:30:00,46.62,46.68,46.61,46.66,36757.0,46.62,46.68,46.61,46.66,36757.0
2019-10-18 15:35:00,46.65,46.7,46.61,46.62,44829.0,46.65,46.7,46.61,46.62,44829.0
2019-10-18 15:40:00,46.62,46.68,46.6,46.68,79911.0,46.62,46.68,46.6,46.68,79911.0
2019-10-18 15:45:00,46.68,46.74,46.68,46.73,56247.0,46.68,46.74,46.68,46.73,56247.0
2019-10-18 15:50:00,46.74,46.93,46.73,46.9,176868.0,46.74,46.93,46.73,46.9,176868.0
2019-10-18 15:55:00,46.89,46.98,46.85,46.89,354586.0,46.89,46.98,46.85,46.89,354586.0
2019-10-21 09:30:00,47.2,47.3,46.92,46.95,45169.0,47.2,47.3,46.92,46.95,45169.0
2019-10-21 09:35:00,46.97,47.02,46.73,46.96,29817.0,46.97,47.02,46.73,46.96,29817.0
2019-10-21 09:40:00,47.02,47.09,46.86,46.86,31851.0,47.02,47.09,46.86,46.86,31851.0
2019-10-21 09:45:00,46.86,47.06,46.86,47.06,18892.0,46.86,47.06,46.86,47.06,18892.0
2019-10-21 09:50:00,47.02,47.29,46.99,47.18,55462.0,47.02,47.29,46.99,47.18,55462.0
2019-10-21 09:55:00,47.17,47.2,46.97,47.01,47998.0,47.17,47.2,46.97,47.01,47998.0
2019-10-21 10:00:00,47.02,47.09,46.82,46.85,47212.0,47.02,47.09,46.82,46.85,47212.0
2019-10-21 10:05:00,46.86,46.88,46.78,46.84,35286.0,46.86,46.88,46.78,46.84,35286.0
2019-10-21 10:10:00,46.82,46.83,46.72,46.81,36179.0,46.82,46.83,46.72,46.81,36179.0
2019-10-21 10:15:00,46.82,46.82,46.66,46.73,18197.0,46.82,46.82,46.66,46.73,18197.0
2019-10-21 10:20:00,46.73,46.92,46.72,46.9,20684.0,46.73,46.92,46.72,46.9,20684.0
2019-10-21 10:25:00,46.91,46.97,46.88,46.96,47626.0,46.91,46.97,46.88,46.96,47626.0
2019-10-21 10:30:00,46.97,46.99,46.88,46.95,32165.0,46.97,46.99,46.88,46.95,32165.0
2019-10-21 10:35:00,46.94,46.97,46.78,46.83,57971.0,46.94,46.97,46.78,46.83,57971.0
2019-10-21 10:40:00,46.84,46.99,46.81,46.97,59823.0,46.84,46.99,46.81,46.97,59823.0
2019-10-21 10:45:00,46.96,47.01,46.94,46.94,25489.0,46.96,47.01,46.94,46.94,25489.0
2019-10-21 10:50:00,46.94,46.96,46.85,46.87,31310.0,46.94,46.96,46.85,46.87,31310.0
2019-10-21 10:55:00,46.87,46.99,46.84,46.94,55721.0,46.87,46.99,46.84,46.94,55721.0
2019-10-21 11:00:00,46.97,46.98,46.9,46.96,25437.0,46.97,46.98,46.9,46.96,25437.0
2019-10-21 11:05:00,46.96,46.97,46.86,46.94,22619.0,46.96,46.97,46.86,46.94,22619.0
2019-10-21 11:10:00,46.94,46.96,46.72,46.77,85215.0,46.94,46.96,46.72,46.77,85215.0
2019-10-21 11:15:00,46.79,46.79,46.67,46.7,56489.0,46.79,46.79,46.67,46.7,56489.0
2019-10-21 11:20:00,46.69,46.82,46.66,46.79,30210.0,46.69,46.82,46.66,46.79,30210.0
2019-10-21 11:25:00,46.8,46.84,46.76,46.77,19767.0,46.8,46.84,46.76,46.77,19767.0
2019-10-21 11:30:00,46.77,46.87,46.77,46.87,15866.0,46.77,46.87,46.77,46.87,15866.0
2019-10-21 11:35:00,46.86,46.97,46.83,46.95,19124.0,46.86,46.97,46.83,46.95,19124.0
2019-10-21 11:40:00,46.95,46.95,46.85,46.87,14019.0,46.95,46.95,46.85,46.87,14019.0
2019-10-21 11:45:00,46.88,46.9,46.84,46.88,8624.0,46.88,46.9,46.84,46.88,8624.0
2019-10-21 11:50:00,46.89,46.98,46.88,46.98,24974.0,46.89,46.98,46.88,46.98,24974.0
2019-10-21 11:55:00,46.98,47.01,46.91,46.91,11031.0,46.98,47.01,46.91,46.91,11031.0
2019-10-21 12:00:00,46.91,46.91,46.82,46.88,15492.0,46.91,46.91,46.82,46.88,15492.0
2019-10-21 12:05:00,46.89,47.0,46.88,46.99,20687.0,46.89,47.0,46.88,46.99,20687.0
2019-10-21 12:10:00,46.98,47.05,46.98,47.01,17404.0,46.98,47.05,46.98,47.01,17404.0
2019-10-21 12:15:00,47.01,47.02,46.92,46.92,27796.0,47.01,47.02,46.92,46.92,27796.0
2019-10-21 12:20:00,46.92,46.97,46.89,46.91,36865.0,46.92,46.97,46.89,46.91,36865.0
2019-10-21 12:25:00,46.91,46.93,46.85,46.87,47194.0,46.91,46.93,46.85,46.87,47194.0
2019-10-21 12:30:00,46.87,46.97,46.82,46.97,17960.0,46.87,46.97,46.82,46.97,17960.0
2019-10-21 12:35:00,46.96,46.96,46.9,46.96,19158.0,46.96,46.96,46.9,46.96,19158.0
2019-10-21 12:40:00,46.95,47.0,46.94,46.98,13353.0,46.95,47.0,46.94,46.98,13353.0
2019-10-21 12:45:00,46.98,47.01,46.9,46.91,20260.0,46.98,47.01,46.9,46.91,20260.0
2019-10-21 12:50:00,46.9,46.98,46.89,46.96,19850.0,46.9,46.98,46.89,46.96,19850.0
2019-10-21 12:55:00,46.96,46.97,46.89,46.9,12365.0,46.96,46.97,46.89,46.9,12365.0
2019-10-21 13:00:00,46.9,46.95,46.88,46.89,17252.0,46.9,46.95,46.88,46.89,17252.0
2019-10-21 13:05:00,46.9,46.91,46.83,46.83,15781.0,46.9,46.91,46.83,46.83,15781.0
2019-10-21 13:10:00,46.84,46.85,46.78,46.79,20852.0,46.84,46.85,46.78,46.79,20852.0
2019-10-21 13:15:00,46.78,46.81,46.76,46.77,23465.0,46.78,46.81,46.76,46.77,23465.0
2019-10-21 13:20:00,46.77,46.81,46.76,46.8,23650.0,46.77,46.81,46.76,46.8,23650.0
2019-10-21 13:25:00,46.81,46.81,46.77,46.8,17884.0,46.81,46.81,46.77,46.8,17884.0
2019-10-21 13:30:00,46.8,46.87,46.79,46.81,20293.0,46.8,46.87,46.79,46.81,20293.0
2019-10-21 13:35:00,46.81,46.82,46.77,46.77,18309.0,46.81,46.82,46.77,46.77,18309.0
2019-10-21 13:40:00,46.77,46.81,46.74,46.8,43349.0,46.77,46.81,46.74,46.8,43349.0
2019-10-21 13:45:00,46.81,46.81,46.7,46.72,19919.0,46.81,46.81,46.7,46.72,19919.0
2019-10-21 13:50:00,46.73,46.75,46.68,46.71,13803.0,46.73,46.75,46.68,46.71,13803.0
2019-10-21 13:55:00,46.72,46.8,46.68,46.77,49947.0,46.72,46.8,46.68,46.77,49947.0
2019-10-21 14:00:00,46.77,46.82,46.76,46.79,28881.0,46.77,46.82,46.76,46.79,28881.0
2019-10-21 14:05:00,46.8,46.83,46.79,46.79,26757.0,46.8,46.83,46.79,46.79,26757.0
2019-10-21 14:10:00,46.8,46.81,46.75,46.8,27562.0,46.8,46.81,46.75,46.8,27562.0
2019-10-21 14:15:00,46.8,46.8,46.71,46.72,25466.0,46.8,46.8,46.71,46.72,25466.0
2019-10-21 14:20:00,46.72,46.76,46.68,46.73,28798.0,46.72,46.76,46.68,46.73,28798.0
2019-10-21 14:25:00,46.73,46.73,46.64,46.64,20530.0,46.73,46.73,46.64,46.64,20530.0
2019-10-21 14:30:00,46.65,46.68,46.57,46.59,33006.0,46.65,46.68,46.57,46.59,33006.0
2019-10-21 14:35:00,46.58,46.6,46.41,46.49,64191.0,46.58,46.6,46.41,46.49,64191.0
2019-10-21 14:40:00,46.5,46.5,46.34,46.34,31282.0,46.5,46.5,46.34,46.34,31282.0
2019-10-21 14:45:00,46.34,46.41,46.34,46.35,26996.0,46.34,46.41,46.34,46.35,26996.0
2019-10-21 14:50:00,46.36,46.43,46.34,46.41,33772.0,46.36,46.43,46.34,46.41,33772.0
2019-10-21 14:55:00,46.41,46.43,46.36,46.4,39721.0,46.41,46.43,46.36,46.4,39721.0
2019-10-21 15:00:00,46.4,46.55,46.37,46.55,31309.0,46.4,46.55,46.37,46.55,31309.0
2019-10-21 15:05:00,46.55,46.55,46.45,46.51,35419.0,46.55,46.55,46.45,46.51,35419.0
2019-10-21 15:10:00,46.51,46.55,46.49,46.53,66558.0,46.51,46.55,46.49,46.53,66558.0
2019-10-21 15:15:00,46.53,46.58,46.51,46.51,51890.0,46.53,46.58,46.51,46.51,51890.0
2019-10-21 15:20:00,46.52,46.52,46.45,46.47,43990.0,46.52,46.52,46.45,46.47,43990.0
2019-10-21 15:25:00,46.45,46.46,46.41,46.41,23918.0,46.45,46.46,46.41,46.41,23918.0
2019-10-21 15:30:00,46.41,46.45,46.34,46.37,58863.0,46.41,46.45,46.34,46.37,58863.0
2019-10-21 15:35:00,46.37,46.37,46.18,46.23,104196.0,46.37,46.37,46.18,46.23,104196.0
2019-10-21 15:40:00,46.23,46.3,46.2,46.21,83419.0,46.23,46.3,46.2,46.21,83419.0
2019-10-21 15:45:00,46.21,46.25,46.15,46.16,137924.0,46.21,46.25,46.15,46.16,137924.0
2019-10-21 15:50:00,46.15,46.18,46.02,46.04,219727.0,46.15,46.18,46.02,46.04,219727.0
2019-10-21 15:55:00,46.04,46.06,45.78,45.84,817513.0,46.04,46.06,45.78,45.84,817513.0
2019-10-22 09:30:00,45.68,46.75,45.22,46.16,209840.0,45.68,46.75,45.22,46.16,209840.0
2019-10-22 09:35:00,46.07,47.27,46.06,46.72,269791.0,46.07,47.27,46.06,46.72,269791.0
2019-10-22 09:40:00,46.7,47.21,46.68,47.19,148593.0,46.7,47.21,46.68,47.19,148593.0
2019-10-22 09:45:00,47.16,47.48,47.03,47.47,163360.0,47.16,47.48,47.03,47.47,163360.0
2019-10-22 09:50:00,47.47,48.17,47.4,48.14,294916.0,47.47,48.17,47.4,48.14,294916.0
2019-10-22 09:55:00,48.16,48.62,47.97,48.62,196274.0,48.16,48.62,47.97,48.62,196274.0
2019-10-22 10:00:00,48.62,48.78,48.36,48.65,194817.0,48.62,48.78,48.36,48.65,194817.0
2019-10-22 10:05:00,48.65,49.2,48.51,48.77,257832.0,48.65,49.2,48.51,48.77,257832.0
2019-10-22 10:10:00,48.76,48.87,48.08,48.1,229252.0,48.76,48.87,48.08,48.1,229252.0
2019-10-22 10:15:00,48.1,48.15,47.77,47.99,141832.0,48.1,48.15,47.77,47.99,141832.0
2019-10-22 10:20:00,48.02,48.17,47.84,47.85,151821.0,48.02,48.17,47.84,47.85,151821.0
2019-10-22 10:25:00,47.84,47.96,47.56,47.92,103293.0,47.84,47.96,47.56,47.92,103293.0
2019-10-22 10:30:00,47.96,48.57,47.9,48.35,132139.0,47.96,48.57,47.9,48.35,132139.0
2019-10-22 10:35:00,48.36,48.65,48.27,48.57,98779.0,48.36,48.65,48.27,48.57,98779.0
2019-10-22 10:40:00,48.57,48.69,48.49,48.59,108264.0,48.57,48.69,48.49,48.59,108264.0
2019-10-22 10:45:00,48.59,48.62,48.35,48.61,89245.0,48.59,48.62,48.35,48.61,89245.0
2019-10-22 10:50:00,48.64,48.77,48.31,48.33,117590.0,48.64,48.77,48.31,48.33,117590.0
2019-10-22 10:55:00,48.33,48.46,48.07,48.39,77654.0,48.33,48.46,48.07,48.39,77654.0
2019-10-22 11:00:00,48.41,48.49,48.23,48.48,55542.0,48.41,48.49,48.23,48.48,55542.0
2019-10-22 11:05:00,48.47,48.81,48.47,48.69,54359.0,48.47,48.81,48.47,48.69,54359.0
2019-10-22 11:10:00,48.69,48.86,48.65,48.79,57482.0,48.69,48.86,48.65,48.79,57482.0
2019-10-22 11:15:00,48.79,48.86,48.69,48.86,58855.0,48.79,48.86,48.69,48.86,58855.0
2019-10-22 11:20:00,48.84,48.93,48.71,48.76,99479.0,48.84,48.93,48.71,48.76,99479.0
2019-10-22 11:25:00,48.78,48.89,48.65,48.87,88474.0,48.78,48.89,48.65,48.87,88474.0
2019-10-22 11:30:00,48.88,49.08,48.85,49.04,108452.0,48.88,49.08,48.85,49.04,108452.0
2019-10-22 11:35:00,49.03,49.05,48.94,48.98,77874.0,49.03,49.05,48.94,48.98,77874.0
2019-10-22 11:40:00,48.99,49.07,48.89,48.93,111029.0,48.99,49.07,48.89,48.93,111029.0
2019-10-22 11:45:00,48.93,48.93,48.37,48.39,53691.0,48.93,48.93,48.37,48.39,53691.0
2019-10-22 11:50:00,48.4,48.6,48.32,48.53,113673.0,48.4,48.6,48.32,48.53,113673.0
2019-10-22 11:55:00,48.53,48.65,48.33,48.59,43854.0,48.53,48.65,48.33,48.59,43854.0
2019-10-22 12:00:00,48.59,48.81,48.51,48.73,74628.0,48.59,48.81,48.51,48.73,74628.0
2019-10-22 12:05:00,48.75,49.0,48.74,48.89,51934.0,48.75,49.0,48.74,48.89,51934.0
2019-10-22 12:10:00,48.89,48.97,48.88,48.97,38918.0,48.89,48.97,48.88,48.97,38918.0
2019-10-22 12:15:00,48.97,49.17,48.96,49.16,79595.0,48.97,49.17,48.96,49.16,79595.0
2019-10-22 12:20:00,49.16,49.22,49.1,49.17,45793.0,49.16,49.22,49.1,49.17,45793.0
2019-10-22 12:25:00,49.17,49.28,49.05,49.26,40415.0,49.17,49.28,49.05,49.26,40415.0
2019-10-22 12:30:00,49.26,49.29,49.14,49.15,95084.0,49.26,49.29,49.14,49.15,95084.0
2019-10-22 12:35:00,49.13,49.19,49.07,49.13,46107.0,49.13,49.19,49.07,49.13,46107.0
2019-10-22 12:40:00,49.13,49.18,49.08,49.18,39238.0,49.13,49.18,49.08,49.18,39238.0
2019-10-22 12:45:00,49.18,49.31,49.17,49.25,64443.0,49.18,49.31,49.17,49.25,64443.0
2019-10-22 12:50:00,49.25,49.3,49.08,49.1,68623.0,49.25,49.3,49.08,49.1,68623.0
2019-10-22 12:55:00,49.09,49.1,48.97,49.06,53321.0,49.09,49.1,48.97,49.06,53321.0
2019-10-22 13:00:00,49.05,49.08,48.98,49.01,116894.0,49.05,49.08,48.98,49.01,116894.0
2019-10-22 13:05:00,49.01,49.08,48.85,48.97,57544.0,49.01,49.08,48.85,48.97,57544.0
2019-10-22 13:10:00,48.96,49.01,48.88,48.88,27495.0,48.96,49.01,48.88,48.88,27495.0
2019-10-22 13:15:00,48.87,49.02,48.86,48.97,43679.0,48.87,49.02,48.86,48.97,43679.0
2019-10-22 13:20:00,48.98,49.14,48.98,49.02,47840.0,48.98,49.14,48.98,49.02,47840.0
2019-10-22 13:25:00,49.03,49.21,48.96,49.21,96230.0,49.03,49.21,48.96,49.21,96230.0
2019-10-22 13:30:00,49.21,49.22,49.07,49.07,39226.0,49.21,49.22,49.07,49.07,39226.0
2019-10-22 13:35:00,49.07,49.1,49.01,49.06,36286.0,49.07,49.1,49.01,49.06,36286.0
2019-10-22 13:40:00,49.05,49.07,49.0,49.02,37131.0,49.05,49.07,49.0,49.02,37131.0
2019-10-22 13:45:00,49.02,49.07,48.97,49.03,41005.0,49.02,49.07,48.97,49.03,41005.0
2019-10-22 13:50:00,49.02,49.07,48.99,49.05,59787.0,49.02,49.07,48.99,49.05,59787.0
2019-10-22 13:55:00,49.05,49.08,49.0,49.02,45251.0,49.05,49.08,49.0,49.02,45251.0
2019-10-22 14:00:00,49.02,49.34,49.0,49.34,77685.0,49.02,49.34,49.0,49.34,77685.0
2019-10-22 14:05:00,49.34,49.43,49.28,49.41,59614.0,49.34,49.43,49.28,49.41,59614.0
2019-10-22 14:10:00,49.4,49.44,49.33,49.41,54108.0,49.4,49.44,49.33,49.41,54108.0
2019-10-22 14:15:00,49.4,49.43,49.37,49.43,75883.0,49.4,49.43,49.37,49.43,75883.0
2019-10-22 14:20:00,49.42,49.58,49.4,49.54,117050.0,49.42,49.58,49.4,49.54,117050.0
2019-10-22 14:25:00,49.54,49.55,49.29,49.29,81792.0,49.54,49.55,49.29,49.29,81792.0
2019-10-22 14:30:00,49.31,49.31,49.07,49.17,74572.0,49.31,49.31,49.07,49.17,74572.0
2019-10-22 14:35:00,49.16,49.33,49.16,49.2,61838.0,49.16,49.33,49.16,49.2,61838.0
2019-10-22 14:40:00,49.21,49.36,49.18,49.32,45645.0,49.21,49.36,49.18,49.32,45645.0
2019-10-22 14:45:00,49.31,49.52,49.26,49.41,65431.0,49.31,49.52,49.26,49.41,65431.0
2019-10-22 14:50:00,49.4,49.4,49.27,49.28,34146.0,49.4,49.4,49.27,49.28,34146.0
2019-10-22 14:55:00,49.29,49.29,49.17,49.22,48966.0,49.29,49.29,49.17,49.22,48966.0
2019-10-22 15:00:00,49.21,49.29,49.1,49.12,45246.0,49.21,49.29,49.1,49.12,45246.0
2019-10-22 15:05:00,49.1,49.13,49.04,49.09,58456.0,49.1,49.13,49.04,49.09,58456.0
2019-10-22 15:10:00,49.08,49.37,49.05,49.34,146137.0,49.08,49.37,49.05,49.34,146137.0
2019-10-22 15:15:00,49.34,49.38,49.14,49.22,64548.0,49.34,49.38,49.14,49.22,64548.0
2019-10-22 15:20:00,49.22,49.22,49.15,49.16,81837.0,49.22,49.22,49.15,49.16,81837.0
2019-10-22 15:25:00,49.16,49.23,49.12,49.21,72479.0,49.16,49.23,49.12,49.21,72479.0
2019-10-22 15:30:00,49.21,49.25,49.16,49.19,74712.0,49.21,49.25,49.16,49.19,74712.0
2019-10-22 15:35:00,49.18,49.2,48.98,49.0,126461.0,49.18,49.2,48.98,49.0,126461.0
2019-10-22 15:40:00,49.01,49.06,48.97,48.98,163854.0,49.01,49.06,48.97,48.98,163854.0
2019-10-22 15:45:00,48.98,48.98,48.86,48.91,206165.0,48.98,48.98,48.86,48.91,206165.0
2019-10-22 15:50:00,48.91,49.0,48.89,48.89,231611.0,48.91,49.0,48.89,48.89,231611.0
2019-10-22 15:55:00,48.9,48.93,48.75,48.76,517803.0,48.9,48.93,48.75,48.76,517803.0
2019-10-23 09:30:00,48.26,48.55,47.5,47.87,194972.0,48.26,48.55,47.5,47.87,194972.0
2019-10-23 09:35:00,47.84,48.2,47.68,48.1,146242.0,47.84,48.2,47.68,48.1,146242.0
2019-10-23 09:40:00,48.12,48.23,47.96,48.04,139821.0,48.12,48.23,47.96,48.04,139821.0
2019-10-23 09:45:00,48.02,48.21,47.8,47.82,103740.0,48.02,48.21,47.8,47.82,103740.0
2019-10-23 09:50:00,47.82,48.09,47.71,48.09,75007.0,47.82,48.09,47.71,48.09,75007.0
2019-10-23 09:55:00,48.09,48.15,47.92,48.09,107687.0,48.09,48.15,47.92,48.09,107687.0
2019-10-23 10:00:00,48.09,48.15,47.93,48.01,74895.0,48.09,48.15,47.93,48.01,74895.0
2019-10-23 10:05:00,48.03,48.11,47.99,48.03,59524.0,48.03,48.11,47.99,48.03,59524.0
2019-10-23 10:10:00,48.02,48.22,48.0,48.12,52410.0,48.02,48.22,48.0,48.12,52410.0
2019-10-23 10:15:00,48.12,48.19,48.0,48.09,87111.0,48.12,48.19,48.0,48.09,87111.0
2019-10-23 10:20:00,48.11,48.48,48.11,48.48,34583.0,48.11,48.48,48.11,48.48,34583.0
2019-10-23 10:25:00,48.46,48.64,48.33,48.64,87799.0,48.46,48.64,48.33,48.64,87799.0
2019-10-23 10:30:00,48.68,48.7,48.3,48.47,40170.0,48.68,48.7,48.3,48.47,40170.0
2019-10-23 10:35:00,48.45,48.62,48.44,48.58,48006.0,48.45,48.62,48.44,48.58,48006.0
2019-10-23 10:40:00,48.58,48.66,48.48,48.56,42231.0,48.58,48.66,48.48,48.56,42231.0
2019-10-23 10:45:00,48.56,48.58,48.38,48.51,26750.0,48.56,48.58,48.38,48.51,26750.0
2019-10-23 10:50:00,48.51,48.77,48.5,48.7,37775.0,48.51,48.77,48.5,48.7,37775.0
2019-10-23 10:55:00,48.69,48.7,48.5,48.51,44485.0,48.69,48.7,48.5,48.51,44485.0
2019-10-23 11:00:00,48.51,48.7,48.48,48.7,34750.0,48.51,48.7,48.48,48.7,34750.0
2019-10-23 11:05:00,48.7,48.91,48.7,48.9,32945.0,48.7,48.91,48.7,48.9,32945.0
2019-10-23 11:10:00,48.88,48.9,48.77,48.88,27707.0,48.88,48.9,48.77,48.88,27707.0
2019-10-23 11:15:00,48.85,48.85,48.73,48.82,25250.0,48.85,48.85,48.73,48.82,25250.0
2019-10-23 11:20:00,48.8,48.83,48.71,48.79,27032.0,48.8,48.83,48.71,48.79,27032.0
2019-10-23 11:25:00,48.8,48.81,48.73,48.79,34875.0,48.8,48.81,48.73,48.79,34875.0
2019-10-23 11:30:00,48.8,48.82,48.7,48.71,28587.0,48.8,48.82,48.7,48.71,28587.0
2019-10-23 11:35:00,48.71,48.72,48.55,48.6,23260.0,48.71,48.72,48.55,48.6,23260.0
2019-10-23 11:40:00,48.62,48.74,48.54,48.7,22438.0,48.62,48.74,48.54,48.7,22438.0
2019-10-23 11:45:00,48.7,48.83,48.69,48.77,22503.0,48.7,48.83,48.69,48.77,22503.0
2019-10-23 11:50:00,48.78,48.81,48.71,48.75,22056.0,48.78,48.81,48.71,48.75,22056.0
2019-10-23 11:55:00,48.77,48.81,48.68,48.73,58711.0,48.77,48.81,48.68,48.73,58711.0
2019-10-23 12:00:00,48.73,48.79,48.69,48.73,30825.0,48.73,48.79,48.69,48.73,30825.0
2019-10-23 12:05:00,48.71,48.71,48.5,48.59,33358.0,48.71,48.71,48.5,48.59,33358.0
2019-10-23 12:10:00,48.58,48.62,48.51,48.62,15527.0,48.58,48.62,48.51,48.62,15527.0
2019-10-23 12:15:00,48.6,48.61,48.52,48.53,33380.0,48.6,48.61,48.52,48.53,33380.0
2019-10-23 12:20:00,48.54,48.55,48.31,48.38,39820.0,48.54,48.55,48.31,48.38,39820.0
2019-10-23 12:25:00,48.39,48.45,48.37,48.42,21435.0,48.39,48.45,48.37,48.42,21435.0
2019-10-23 12:30:00,48.43,48.47,48.36,48.36,30273.0,48.43,48.47,48.36,48.36,30273.0
2019-10-23 12:35:00,48.37,48.37,48.18,48.23,43791.0,48.37,48.37,48.18,48.23,43791.0
2019-10-23 12:40:00,48.25,48.42,48.25,48.37,26521.0,48.25,48.42,48.25,48.37,26521.0
2019-10-23 12:45:00,48.37,48.4,48.33,48.37,28080.0,48.37,48.4,48.33,48.37,28080.0
2019-10-23 12:50:00,48.37,48.38,48.29,48.32,30723.0,48.37,48.38,48.29,48.32,30723.0
2019-10-23 12:55:00,48.32,48.36,48.28,48.35,30756.0,48.32,48.36,48.28,48.35,30756.0
2019-10-23 13:00:00,48.34,48.4,48.33,48.33,82847.0,48.34,48.4,48.33,48.33,82847.0
2019-10-23 13:05:00,48.35,48.47,48.34,48.41,24646.0,48.35,48.47,48.34,48.41,24646.0
2019-10-23 13:10:00,48.4,48.47,48.37,48.41,29195.0,48.4,48.47,48.37,48.41,29195.0
2019-10-23 13:15:00,48.4,48.44,48.38,48.44,23081.0,48.4,48.44,48.38,48.44,23081.0
2019-10-23 13:20:00,48.44,48.46,48.4,48.44,24543.0,48.44,48.46,48.4,48.44,24543.0
2019-10-23 13:25:00,48.44,48.45,48.35,48.37,22718.0,48.44,48.45,48.35,48.37,22718.0
2019-10-23 13:30:00,48.39,48.39,48.27,48.37,22391.0,48.39,48.39,48.27,48.37,22391.0
2019-10-23 13:35:00,48.37,48.45,48.35,48.4,27057.0,48.37,48.45,48.35,48.4,27057.0
2019-10-23 13:40:00,48.42,48.44,48.4,48.41,19160.0,48.42,48.44,48.4,48.41,19160.0
2019-10-23 13:45:00,48.41,48.48,48.4,48.44,13665.0,48.41,48.48,48.4,48.44,13665.0
2019-10-23 13:50:00,48.44,48.45,48.36,48.4,18408.0,48.44,48.45,48.36,48.4,18408.0
2019-10-23 13:55:00,48.4,48.41,48.35,48.41,34145.0,48.4,48.41,48.35,48.41,34145.0
2019-10-23 14:00:00,48.39,48.41,48.33,48.36,42450.0,48.39,48.41,48.33,48.36,42450.0
2019-10-23 14:05:00,48.36,48.37,48.3,48.36,44019.0,48.36,48.37,48.3,48.36,44019.0
2019-10-23 14:10:00,48.35,48.44,48.34,48.4,32416.0,48.35,48.44,48.34,48.4,32416.0
2019-10-23 14:15:00,48.39,48.42,48.37,48.4,29523.0,48.39,48.42,48.37,48.4,29523.0
2019-10-23 14:20:00,48.41,48.47,48.38,48.46,37923.0,48.41,48.47,48.38,48.46,37923.0
2019-10-23 14:25:00,48.45,48.47,48.34,48.37,60957.0,48.45,48.47,48.34,48.37,60957.0
2019-10-23 14:30:00,48.36,48.4,48.13,48.14,35299.0,48.36,48.4,48.13,48.14,35299.0
2019-10-23 14:35:00,48.14,48.25,48.13,48.21,39432.0,48.14,48.25,48.13,48.21,39432.0
2019-10-23 14:40:00,48.22,48.3,48.22,48.28,25938.0,48.22,48.3,48.22,48.28,25938.0
2019-10-23 14:45:00,48.29,48.36,48.27,48.36,36410.0,48.29,48.36,48.27,48.36,36410.0
2019-10-23 14:50:00,48.36,48.39,48.33,48.36,32022.0,48.36,48.39,48.33,48.36,32022.0
2019-10-23 14:55:00,48.34,48.38,48.31,48.33,42836.0,48.34,48.38,48.31,48.33,42836.0
2019-10-23 15:00:00,48.34,48.37,48.31,48.32,33112.0,48.34,48.37,48.31,48.32,33112.0
2019-10-23 15:05:00,48.33,48.33,48.28,48.3,32076.0,48.33,48.33,48.28,48.3,32076.0
2019-10-23 15:10:00,48.3,48.32,48.25,48.3,28894.0,48.3,48.32,48.25,48.3,28894.0
2019-10-23 15:15:00,48.29,48.31,48.22,48.25,36366.0,48.29,48.31,48.22,48.25,36366.0
2019-10-23 15:20:00,48.24,48.27,48.21,48.26,36384.0,48.24,48.27,48.21,48.26,36384.0
2019-10-23 15:25:00,48.26,48.31,48.24,48.31,32449.0,48.26,48.31,48.24,48.31,32449.0
2019-10-23 15:30:00,48.31,48.31,48.21,48.22,60044.0,48.31,48.31,48.21,48.22,60044.0
2019-10-23 15:35:00,48.22,48.33,48.21,48.33,63380.0,48.22,48.33,48.21,48.33,63380.0
2019-10-23 15:40:00,48.33,48.33,48.28,48.32,74592.0,48.33,48.33,48.28,48.32,74592.0
2019-10-23 15:45:00,48.31,48.34,48.28,48.31,106365.0,48.31,48.34,48.28,48.31,106365.0
2019-10-23 15:50:00,48.31,48.37,48.27,48.33,146540.0,48.31,48.37,48.27,48.33,146540.0
2019-10-23 15:55:00,48.33,48.48,48.33,48.36,314147.0,48.33,48.48,48.33,48.36,314147.0
2019-10-24 09:30:00,48.7,48.7,48.33,48.37,40276.0,48.7,48.7,48.33,48.37,40276.0
2019-10-24 09:35:00,48.37,48.45,48.3,48.42,36381.0,48.37,48.45,48.3,48.42,36381.0
2019-10-24 09:40:00,48.44,48.55,48.34,48.54,10681.0,48.44,48.55,48.34,48.54,10681.0
2019-10-24 09:45:00,48.52,48.52,48.31,48.42,33855.0,48.52,48.52,48.31,48.42,33855.0
2019-10-24 09:50:00,48.4,48.41,48.29,48.3,29088.0,48.4,48.41,48.29,48.3,29088.0
2019-10-24 09:55:00,48.32,48.34,47.89,48.14,64568.0,48.32,48.34,47.89,48.14,64568.0
2019-10-24 10:00:00,48.09,48.16,47.92,47.95,60684.0,48.09,48.16,47.92,47.95,60684.0
2019-10-24 10:05:00,47.94,48.0,47.84,47.88,63589.0,47.94,48.0,47.84,47.88,63589.0
2019-10-24 10:10:00,47.87,47.87,47.5,47.53,36010.0,47.87,47.87,47.5,47.53,36010.0
2019-10-24 10:15:00,47.53,47.68,47.52,47.64,20969.0,47.53,47.68,47.52,47.64,20969.0
2019-10-24 10:20:00,47.62,47.66,47.52,47.59,43165.0,47.62,47.66,47.52,47.59,43165.0
2019-10-24 10:25:00,47.57,47.57,47.39,47.51,29781.0,47.57,47.57,47.39,47.51,29781.0
2019-10-24 10:30:00,47.53,47.55,47.31,47.41,31192.0,47.53,47.55,47.31,47.41,31192.0
2019-10-24 10:35:00,47.41,47.71,47.41,47.59,61763.0,47.41,47.71,47.41,47.59,61763.0
2019-10-24 10:40:00,47.6,47.7,47.58,47.7,15796.0,47.6,47.7,47.58,47.7,15796.0
2019-10-24 10:45:00,47.67,47.7,47.52,47.53,34607.0,47.67,47.7,47.52,47.53,34607.0
2019-10-24 10:50:00,47.51,47.52,47.12,47.16,47273.0,47.51,47.52,47.12,47.16,47273.0
2019-10-24 10:55:00,47.13,47.32,47.07,47.25,25585.0,47.13,47.32,47.07,47.25,25585.0
2019-10-24 11:00:00,47.24,47.32,47.2,47.28,27959.0,47.24,47.32,47.2,47.28,27959.0
2019-10-24 11:05:00,47.28,47.38,47.27,47.35,26292.0,47.28,47.38,47.27,47.35,26292.0
2019-10-24 11:10:00,47.37,47.44,47.37,47.44,16774.0,47.37,47.44,47.37,47.44,16774.0
2019-10-24 11:15:00,47.44,47.49,47.38,47.41,30413.0,47.44,47.49,47.38,47.41,30413.0
2019-10-24 11:20:00,47.42,47.55,47.41,47.5,27193.0,47.42,47.55,47.41,47.5,27193.0
2019-10-24 11:25:00,47.49,47.62,47.48,47.62,23545.0,47.49,47.62,47.48,47.62,23545.0
2019-10-24 11:30:00,47.6,47.62,47.54,47.55,17523.0,47.6,47.62,47.54,47.55,17523.0
2019-10-24 11:35:00,47.55,47.59,47.53,47.57,32843.0,47.55,47.59,47.53,47.57,32843.0
2019-10-24 11:40:00,47.57,47.59,47.54,47.56,26761.0,47.57,47.59,47.54,47.56,26761.0
2019-10-24 11:45:00,47.55,47.59,47.49,47.57,36796.0,47.55,47.59,47.49,47.57,36796.0
2019-10-24 11:50:00,47.55,47.58,47.44,47.44,19179.0,47.55,47.58,47.44,47.44,19179.0
2019-10-24 11:55:00,47.45,47.54,47.45,47.5,15446.0,47.45,47.54,47.45,47.5,15446.0
2019-10-24 12:00:00,47.51,47.55,47.48,47.48,16861.0,47.51,47.55,47.48,47.48,16861.0
2019-10-24 12:05:00,47.48,47.53,47.42,47.53,77565.0,47.48,47.53,47.42,47.53,77565.0
2019-10-24 12:10:00,47.54,47.56,47.48,47.48,21691.0,47.54,47.56,47.48,47.48,21691.0
2019-10-24 12:15:00,47.48,47.49,47.42,47.49,17618.0,47.48,47.49,47.42,47.49,17618.0
2019-10-24 12:20:00,47.49,47.5,47.44,47.48,11893.0,47.49,47.5,47.44,47.48,11893.0
2019-10-24 12:25:00,47.48,47.5,47.45,47.46,13171.0,47.48,47.5,47.45,47.46,13171.0
2019-10-24 12:30:00,47.45,47.49,47.41,47.48,15814.0,47.45,47.49,47.41,47.48,15814.0
2019-10-24 12:35:00,47.49,47.5,47.44,47.46,11984.0,47.49,47.5,47.44,47.46,11984.0
2019-10-24 12:40:00,47.46,47.49,47.44,47.47,15500.0,47.46,47.49,47.44,47.47,15500.0
2019-10-24 12:45:00,47.47,47.51,47.44,47.51,11999.0,47.47,47.51,47.44,47.51,11999.0
2019-10-24 12:50:00,47.51,47.51,47.46,47.49,9610.0,47.51,47.51,47.46,47.49,9610.0
2019-10-24 12:55:00,47.48,47.5,47.43,47.48,27333.0,47.48,47.5,47.43,47.48,27333.0
2019-10-24 13:00:00,47.49,47.49,47.41,47.42,22574.0,47.49,47.49,47.41,47.42,22574.0
2019-10-24 13:05:00,47.42,47.49,47.42,47.46,15510.0,47.42,47.49,47.42,47.46,15510.0
2019-10-24 13:10:00,47.46,47.53,47.45,47.51,12647.0,47.46,47.53,47.45,47.51,12647.0
2019-10-24 13:15:00,47.51,47.54,47.45,47.54,14081.0,47.51,47.54,47.45,47.54,14081.0
2019-10-24 13:20:00,47.53,47.57,47.52,47.55,23934.0,47.53,47.57,47.52,47.55,23934.0
2019-10-24 13:25:00,47.54,47.58,47.51,47.56,10232.0,47.54,47.58,47.51,47.56,10232.0
2019-10-24 13:30:00,47.56,47.57,47.51,47.53,25162.0,47.56,47.57,47.51,47.53,25162.0
2019-10-24 13:35:00,47.53,47.54,47.48,47.51,9867.0,47.53,47.54,47.48,47.51,9867.0
2019-10-24 13:40:00,47.5,47.55,47.48,47.54,8684.0,47.5,47.55,47.48,47.54,8684.0
2019-10-24 13:45:00,47.55,47.59,47.54,47.55,29390.0,47.55,47.59,47.54,47.55,29390.0
2019-10-24 13:50:00,47.55,47.62,47.55,47.59,21224.0,47.55,47.62,47.55,47.59,21224.0
2019-10-24 13:55:00,47.59,47.63,47.56,47.61,38042.0,47.59,47.63,47.56,47.61,38042.0
2019-10-24 14:00:00,47.61,47.62,47.57,47.58,18207.0,47.61,47.62,47.57,47.58,18207.0
2019-10-24 14:05:00,47.59,47.61,47.55,47.61,35629.0,47.59,47.61,47.55,47.61,35629.0
2019-10-24 14:10:00,47.62,47.64,47.59,47.62,21715.0,47.62,47.64,47.59,47.62,21715.0
2019-10-24 14:15:00,47.62,47.65,47.6,47.64,14030.0,47.62,47.65,47.6,47.64,14030.0
2019-10-24 14:20:00,47.63,47.66,47.61,47.65,12733.0,47.63,47.66,47.61,47.65,12733.0
2019-10-24 14:25:00,47.66,47.67,47.64,47.66,8332.0,47.66,47.67,47.64,47.66,8332.0
2019-10-24 14:30:00,47.64,47.66,47.6,47.66,11505.0,47.64,47.66,47.6,47.66,11505.0
2019-10-24 14:35:00,47.65,47.66,47.61,47.65,26720.0,47.65,47.66,47.61,47.65,26720.0
2019-10-24 14:40:00,47.65,47.67,47.61,47.63,21436.0,47.65,47.67,47.61,47.63,21436.0
2019-10-24 14:45:00,47.63,47.64,47.6,47.61,44859.0,47.63,47.64,47.6,47.61,44859.0
2019-10-24 14:50:00,47.6,47.62,47.6,47.61,19941.0,47.6,47.62,47.6,47.61,19941.0
2019-10-24 14:55:00,47.62,47.64,47.56,47.57,26787.0,47.62,47.64,47.56,47.57,26787.0
2019-10-24 15:00:00,47.57,47.62,47.56,47.6,20191.0,47.57,47.62,47.56,47.6,20191.0
2019-10-24 15:05:00,47.61,47.66,47.6,47.64,39678.0,47.61,47.66,47.6,47.64,39678.0
2019-10-24 15:10:00,47.63,47.65,47.61,47.64,26762.0,47.63,47.65,47.61,47.64,26762.0
2019-10-24 15:15:00,47.62,47.66,47.6,47.64,50821.0,47.62,47.66,47.6,47.64,50821.0
2019-10-24 15:20:00,47.64,47.66,47.63,47.66,20798.0,47.64,47.66,47.63,47.66,20798.0
2019-10-24 15:25:00,47.66,47.66,47.61,47.63,31728.0,47.66,47.66,47.61,47.63,31728.0
2019-10-24 15:30:00,47.64,47.65,47.6,47.62,48198.0,47.64,47.65,47.6,47.62,48198.0
2019-10-24 15:35:00,47.61,47.64,47.54,47.57,44046.0,47.61,47.64,47.54,47.57,44046.0
2019-10-24 15:40:00,47.57,47.58,47.54,47.58,33197.0,47.57,47.58,47.54,47.58,33197.0
2019-10-24 15:45:00,47.58,47.62,47.58,47.61,42681.0,47.58,47.62,47.58,47.61,42681.0
2019-10-24 15:50:00,47.62,47.64,47.6,47.63,101349.0,47.62,47.64,47.6,47.63,101349.0
2019-10-24 15:55:00,47.63,47.67,47.62,47.65,247939.0,47.63,47.67,47.62,47.65,247939.0
2019-10-25 09:30:00,47.53,47.67,47.44,47.54,47466.0,47.53,47.67,47.44,47.54,47466.0
2019-10-25 09:35:00,47.52,47.61,47.37,47.46,24877.0,47.52,47.61,47.37,47.46,24877.0
2019-10-25 09:40:00,47.46,47.58,47.37,47.48,34091.0,47.46,47.58,47.37,47.48,34091.0
2019-10-25 09:45:00,47.47,47.58,47.42,47.47,32038.0,47.47,47.58,47.42,47.47,32038.0
2019-10-25 09:50:00,47.48,47.53,47.31,47.34,69964.0,47.48,47.53,47.31,47.34,69964.0
2019-10-25 09:55:00,47.33,47.46,47.31,47.38,42404.0,47.33,47.46,47.31,47.38,42404.0
2019-10-25 10:00:00,47.38,47.39,47.19,47.22,28368.0,47.38,47.39,47.19,47.22,28368.0
2019-10-25 10:05:00,47.22,47.31,47.15,47.27,21039.0,47.22,47.31,47.15,47.27,21039.0
2019-10-25 10:10:00,47.29,47.3,47.15,47.15,17160.0,47.29,47.3,47.15,47.15,17160.0
2019-10-25 10:15:00,47.16,47.18,47.06,47.13,43810.0,47.16,47.18,47.06,47.13,43810.0
2019-10-25 10:20:00,47.11,47.29,47.08,47.26,27017.0,47.11,47.29,47.08,47.26,27017.0
2019-10-25 10:25:00,47.24,47.47,47.23,47.43,19205.0,47.24,47.47,47.23,47.43,19205.0
2019-10-25 10:30:00,47.43,47.52,47.43,47.45,23959.0,47.43,47.52,47.43,47.45,23959.0
2019-10-25 10:35:00,47.45,47.56,47.44,47.56,11394.0,47.45,47.56,47.44,47.56,11394.0
2019-10-25 10:40:00,47.55,47.64,47.55,47.64,10083.0,47.55,47.64,47.55,47.64,10083.0
2019-10-25 10:45:00,47.63,47.76,47.6,47.73,43787.0,47.63,47.76,47.6,47.73,43787.0
2019-10-25 10:50:00,47.73,47.99,47.72,47.99,40157.0,47.73,47.99,47.72,47.99,40157.0
2019-10-25 10:55:00,48.0,48.05,47.9,47.9,38913.0,48.0,48.05,47.9,47.9,38913.0
2019-10-25 11:00:00,47.9,47.94,47.7,47.77,28366.0,47.9,47.94,47.7,47.77,28366.0
2019-10-25 11:05:00,47.78,47.84,47.77,47.79,22542.0,47.78,47.84,47.77,47.79,22542.0
2019-10-25 11:10:00,47.8,47.86,47.78,47.86,18823.0,47.8,47.86,47.78,47.86,18823.0
2019-10-25 11:15:00,47.86,48.02,47.85,47.98,71684.0,47.86,48.02,47.85,47.98,71684.0
2019-10-25 11:20:00,47.98,48.05,47.98,48.01,12364.0,47.98,48.05,47.98,48.01,12364.0
2019-10-25 11:25:00,48.01,48.13,47.98,48.12,29750.0,48.01,48.13,47.98,48.12,29750.0
2019-10-25 11:30:00,48.16,48.23,48.06,48.22,24738.0,48.16,48.23,48.06,48.22,24738.0
2019-10-25 11:35:00,48.22,48.3,48.2,48.29,35797.0,48.22,48.3,48.2,48.29,35797.0
2019-10-25 11:40:00,48.29,48.4,48.29,48.37,70736.0,48.29,48.4,48.29,48.37,70736.0
2019-10-25 11:45:00,48.38,48.42,48.32,48.36,45837.0,48.38,48.42,48.32,48.36,45837.0
2019-10-25 11:50:00,48.36,48.36,48.29,48.33,19949.0,48.36,48.36,48.29,48.33,19949.0
2019-10-25 11:55:00,48.33,48.36,48.29,48.33,18911.0,48.33,48.36,48.29,48.33,18911.0
2019-10-25 12:00:00,48.33,48.34,48.17,48.17,13818.0,48.33,48.34,48.17,48.17,13818.0
2019-10-25 12:05:00,48.15,48.19,48.11,48.18,16321.0,48.15,48.19,48.11,48.18,16321.0
2019-10-25 12:10:00,48.18,48.19,48.15,48.18,5950.0,48.18,48.19,48.15,48.18,5950.0
2019-10-25 12:15:00,48.18,48.21,48.14,48.21,9872.0,48.18,48.21,48.14,48.21,9872.0
2019-10-25 12:20:00,48.21,48.27,48.19,48.27,25072.0,48.21,48.27,48.19,48.27,25072.0
2019-10-25 12:25:00,48.28,48.32,48.24,48.26,15353.0,48.28,48.32,48.24,48.26,15353.0
2019-10-25 12:30:00,48.26,48.26,48.11,48.12,14390.0,48.26,48.26,48.11,48.12,14390.0
2019-10-25 12:35:00,48.12,48.16,48.07,48.07,16703.0,48.12,48.16,48.07,48.07,16703.0
2019-10-25 12:40:00,48.07,48.21,48.07,48.21,7308.0,48.07,48.21,48.07,48.21,7308.0
2019-10-25 12:45:00,48.2,48.2,48.09,48.15,20253.0,48.2,48.2,48.09,48.15,20253.0
2019-10-25 12:50:00,48.15,48.18,48.12,48.12,10332.0,48.15,48.18,48.12,48.12,10332.0
2019-10-25 12:55:00,48.13,48.15,48.08,48.1,20274.0,48.13,48.15,48.08,48.1,20274.0
2019-10-25 13:00:00,48.11,48.15,48.11,48.14,12357.0,48.11,48.15,48.11,48.14,12357.0
2019-10-25 13:05:00,48.14,48.17,48.1,48.14,28307.0,48.14,48.17,48.1,48.14,28307.0
2019-10-25 13:10:00,48.14,48.16,48.1,48.14,15245.0,48.14,48.16,48.1,48.14,15245.0
2019-10-25 13:15:00,48.14,48.16,48.12,48.14,11932.0,48.14,48.16,48.12,48.14,11932.0
2019-10-25 13:20:00,48.14,48.17,48.13,48.13,15664.0,48.14,48.17,48.13,48.13,15664.0
2019-10-25 13:25:00,48.12,48.12,48.07,48.1,8702.0,48.12,48.12,48.07,48.1,8702.0
2019-10-25 13:30:00,48.11,48.13,48.05,48.07,44430.0,48.11,48.13,48.05,48.07,44430.0
2019-10-25 13:35:00,48.08,48.12,48.06,48.1,9343.0,48.08,48.12,48.06,48.1,9343.0
2019-10-25 13:40:00,48.09,48.14,48.08,48.12,12577.0,48.09,48.14,48.08,48.12,12577.0
2019-10-25 13:45:00,48.12,48.14,48.09,48.11,6819.0,48.12,48.14,48.09,48.11,6819.0
2019-10-25 13:50:00,48.1,48.1,48.07,48.09,13975.0,48.1,48.1,48.07,48.09,13975.0
2019-10-25 13:55:00,48.09,48.1,48.06,48.08,14071.0,48.09,48.1,48.06,48.08,14071.0
2019-10-25 14:00:00,48.07,48.09,47.98,47.98,46241.0,48.07,48.09,47.98,47.98,46241.0
2019-10-25 14:05:00,47.98,48.02,47.95,47.97,29361.0,47.98,48.02,47.95,47.97,29361.0
2019-10-25 14:10:00,47.97,48.04,47.96,48.04,96874.0,47.97,48.04,47.96,48.04,96874.0
2019-10-25 14:15:00,48.05,48.07,48.02,48.05,20930.0,48.05,48.07,48.02,48.05,20930.0
2019-10-25 14:20:00,48.05,48.05,47.98,48.05,29079.0,48.05,48.05,47.98,48.05,29079.0
2019-10-25 14:25:00,48.05,48.08,47.88,47.89,166460.0,48.05,48.08,47.88,47.89,166460.0
2019-10-25 14:30:00,47.88,47.91,47.87,47.87,34444.0,47.88,47.91,47.87,47.87,34444.0
2019-10-25 14:35:00,47.88,47.91,47.79,47.86,79319.0,47.88,47.91,47.79,47.86,79319.0
2019-10-25 14:40:00,47.86,47.9,47.82,47.9,28722.0,47.86,47.9,47.82,47.9,28722.0
2019-10-25 14:45:00,47.9,47.95,47.89,47.91,26479.0,47.9,47.95,47.89,47.91,26479.0
2019-10-25 14:50:00,47.91,47.97,47.91,47.96,157821.0,47.91,47.97,47.91,47.96,157821.0
2019-10-25 14:55:00,47.96,47.98,47.93,47.94,33875.0,47.96,47.98,47.93,47.94,33875.0
2019-10-25 15:00:00,47.94,47.96,47.91,47.92,26572.0,47.94,47.96,47.91,47.92,26572.0
2019-10-25 15:05:00,47.91,47.92,47.88,47.9,15512.0,47.91,47.92,47.88,47.9,15512.0
2019-10-25 15:10:00,47.9,47.97,47.86,47.96,17368.0,47.9,47.97,47.86,47.96,17368.0
2019-10-25 15:15:00,47.96,47.98,47.94,47.96,13707.0,47.96,47.98,47.94,47.96,13707.0
2019-10-25 15:20:00,47.95,48.03,47.94,48.02,169819.0,47.95,48.03,47.94,48.02,169819.0
2019-10-25 15:25:00,48.02,48.03,47.95,48.02,19798.0,48.02,48.03,47.95,48.02,19798.0
2019-10-25 15:30:00,48.02,48.12,48.01,48.1,41980.0,48.02,48.12,48.01,48.1,41980.0
2019-10-25 15:35:00,48.1,48.18,48.08,48.18,48495.0,48.1,48.18,48.08,48.18,48495.0
2019-10-25 15:40:00,48.17,48.31,48.15,48.29,118926.0,48.17,48.31,48.15,48.29,118926.0
2019-10-25 15:45:00,48.28,48.31,48.25,48.3,143574.0,48.28,48.31,48.25,48.3,143574.0
2019-10-25 15:50:00,48.29,48.32,48.19,48.23,241134.0,48.29,48.32,48.19,48.23,241134.0
2019-10-25 15:55:00,48.23,48.4,48.18,48.2,438375.0,48.23,48.4,48.18,48.2,438375.0
2019-10-28 09:30:00,48.25,48.49,48.1,48.35,54636.0,48.25,48.49,48.1,48.35,54636.0
2019-10-28 09:35:00,48.35,48.64,48.29,48.64,40024.0,48.35,48.64,48.29,48.64,40024.0
2019-10-28 09:40:00,48.62,48.7,48.41,48.46,36616.0,48.62,48.7,48.41,48.46,36616.0
2019-10-28 09:45:00,48.45,48.54,48.4,48.45,24730.0,48.45,48.54,48.4,48.45,24730.0
2019-10-28 09:50:00,48.45,48.55,48.41,48.52,24424.0,48.45,48.55,48.41,48.52,24424.0
2019-10-28 09:55:00,48.52,48.54,48.33,48.34,56273.0,48.52,48.54,48.33,48.34,56273.0
2019-10-28 10:00:00,48.35,48.52,48.35,48.48,29183.0,48.35,48.52,48.35,48.48,29183.0
2019-10-28 10:05:00,48.47,48.55,48.44,48.45,35091.0,48.47,48.55,48.44,48.45,35091.0
2019-10-28 10:10:00,48.46,48.65,48.46,48.55,37379.0,48.46,48.65,48.46,48.55,37379.0
2019-10-28 10:15:00,48.56,48.64,48.55,48.63,20683.0,48.56,48.64,48.55,48.63,20683.0
2019-10-28 10:20:00,48.65,48.66,48.56,48.6,28111.0,48.65,48.66,48.56,48.6,28111.0
2019-10-28 10:25:00,48.6,48.66,48.56,48.59,20300.0,48.6,48.66,48.56,48.59,20300.0
2019-10-28 10:30:00,48.58,48.74,48.58,48.69,72420.0,48.58,48.74,48.58,48.69,72420.0
2019-10-28 10:35:00,48.69,48.78,48.65,48.75,30119.0,48.69,48.78,48.65,48.75,30119.0
2019-10-28 10:40:00,48.74,48.81,48.72,48.77,27834.0,48.74,48.81,48.72,48.77,27834.0
2019-10-28 10:45:00,48.78,48.92,48.76,48.84,59620.0,48.78,48.92,48.76,48.84,59620.0
2019-10-28 10:50:00,48.83,48.84,48.73,48.75,24816.0,48.83,48.84,48.73,48.75,24816.0
2019-10-28 10:55:00,48.75,48.78,48.71,48.71,33961.0,48.75,48.78,48.71,48.71,33961.0
2019-10-28 11:00:00,48.71,48.72,48.64,48.65,27179.0,48.71,48.72,48.64,48.65,27179.0
2019-10-28 11:05:00,48.65,48.74,48.63,48.73,24317.0,48.65,48.74,48.63,48.73,24317.0
2019-10-28 11:10:00,48.73,48.88,48.73,48.81,46095.0,48.73,48.88,48.73,48.81,46095.0
2019-10-28 11:15:00,48.8,48.9,48.79,48.85,34628.0,48.8,48.9,48.79,48.85,34628.0
2019-10-28 11:20:00,48.85,49.01,48.84,49.01,26576.0,48.85,49.01,48.84,49.01,26576.0
2019-10-28 11:25:00,49.0,49.04,48.85,48.89,26804.0,49.0,49.04,48.85,48.89,26804.0
2019-10-28 11:30:00,48.91,48.91,48.8,48.86,25608.0,48.91,48.91,48.8,48.86,25608.0
2019-10-28 11:35:00,48.87,48.95,48.85,48.85,15465.0,48.87,48.95,48.85,48.85,15465.0
2019-10-28 11:40:00,48.84,48.92,48.82,48.89,22047.0,48.84,48.92,48.82,48.89,22047.0
2019-10-28 11:45:00,48.89,48.94,48.87,48.91,20342.0,48.89,48.94,48.87,48.91,20342.0
2019-10-28 11:50:00,48.91,48.94,48.83,48.84,30447.0,48.91,48.94,48.83,48.84,30447.0
2019-10-28 11:55:00,48.83,48.83,48.74,48.79,31939.0,48.83,48.83,48.74,48.79,31939.0
2019-10-28 12:00:00,48.79,48.91,48.78,48.91,23067.0,48.79,48.91,48.78,48.91,23067.0
2019-10-28 12:05:00,48.9,48.9,48.81,48.84,12324.0,48.9,48.9,48.81,48.84,12324.0
2019-10-28 12:10:00,48.86,48.86,48.74,48.74,13253.0,48.86,48.86,48.74,48.74,13253.0
2019-10-28 12:15:00,48.74,48.75,48.67,48.73,25191.0,48.74,48.75,48.67,48.73,25191.0
2019-10-28 12:20:00,48.72,48.78,48.68,48.78,20922.0,48.72,48.78,48.68,48.78,20922.0
2019-10-28 12:25:00,48.79,48.8,48.72,48.73,10863.0,48.79,48.8,48.72,48.73,10863.0
2019-10-28 12:30:00,48.73,48.77,48.69,48.7,17822.0,48.73,48.77,48.69,48.7,17822.0
2019-10-28 12:35:00,48.69,48.79,48.68,48.79,15544.0,48.69,48.79,48.68,48.79,15544.0
2019-10-28 12:40:00,48.77,48.82,48.76,48.82,20443.0,48.77,48.82,48.76,48.82,20443.0
2019-10-28 12:45:00,48.81,48.85,48.79,48.81,16269.0,48.81,48.85,48.79,48.81,16269.0
2019-10-28 12:50:00,48.82,48.83,48.78,48.78,22876.0,48.82,48.83,48.78,48.78,22876.0
2019-10-28 12:55:00,48.79,48.84,48.77,48.79,26429.0,48.79,48.84,48.77,48.79,26429.0
2019-10-28 13:00:00,48.79,48.9,48.79,48.86,31104.0,48.79,48.9,48.79,48.86,31104.0
2019-10-28 13:05:00,48.85,48.87,48.82,48.84,26943.0,48.85,48.87,48.82,48.84,26943.0
2019-10-28 13:10:00,48.84,48.92,48.82,48.88,24913.0,48.84,48.92,48.82,48.88,24913.0
2019-10-28 13:15:00,48.88,48.89,48.83,48.88,34918.0,48.88,48.89,48.83,48.88,34918.0
2019-10-28 13:20:00,48.88,48.9,48.8,48.9,50214.0,48.88,48.9,48.8,48.9,50214.0
2019-10-28 13:25:00,48.89,48.89,48.83,48.87,20940.0,48.89,48.89,48.83,48.87,20940.0
2019-10-28 13:30:00,48.87,48.91,48.86,48.9,16287.0,48.87,48.91,48.86,48.9,16287.0
2019-10-28 13:35:00,48.91,48.98,48.89,48.97,20927.0,48.91,48.98,48.89,48.97,20927.0
2019-10-28 13:40:00,48.97,49.0,48.96,48.99,20364.0,48.97,49.0,48.96,48.99,20364.0
2019-10-28 13:45:00,48.99,49.05,48.99,49.02,76127.0,48.99,49.05,48.99,49.02,76127.0
2019-10-28 13:50:00,49.02,49.09,49.02,49.05,29406.0,49.02,49.09,49.02,49.05,29406.0
2019-10-28 13:55:00,49.05,49.11,48.96,48.96,34323.0,49.05,49.11,48.96,48.96,34323.0
2019-10-28 14:00:00,48.96,49.02,48.95,49.0,23207.0,48.96,49.02,48.95,49.0,23207.0
2019-10-28 14:05:00,49.0,49.01,48.91,49.01,23866.0,49.0,49.01,48.91,49.01,23866.0
2019-10-28 14:10:00,49.01,49.09,49.01,49.09,17720.0,49.01,49.09,49.01,49.09,17720.0
2019-10-28 14:15:00,49.09,49.17,49.09,49.16,36338.0,49.09,49.17,49.09,49.16,36338.0
2019-10-28 14:20:00,49.16,49.2,49.15,49.2,23544.0,49.16,49.2,49.15,49.2,23544.0
2019-10-28 14:25:00,49.19,49.19,49.12,49.18,35343.0,49.19,49.19,49.12,49.18,35343.0
2019-10-28 14:30:00,49.18,49.2,49.12,49.17,39621.0,49.18,49.2,49.12,49.17,39621.0
2019-10-28 14:35:00,49.17,49.22,49.12,49.18,69333.0,49.17,49.22,49.12,49.18,69333.0
2019-10-28 14:40:00,49.19,49.24,49.16,49.23,18891.0,49.19,49.24,49.16,49.23,18891.0
2019-10-28 14:45:00,49.22,49.26,48.99,49.02,82758.0,49.22,49.26,48.99,49.02,82758.0
2019-10-28 14:50:00,49.01,49.01,48.84,48.87,28046.0,49.01,49.01,48.84,48.87,28046.0
2019-10-28 14:55:00,48.88,48.97,48.87,48.94,28195.0,48.88,48.97,48.87,48.94,28195.0
2019-10-28 15:00:00,48.93,48.96,48.87,48.89,23728.0,48.93,48.96,48.87,48.89,23728.0
2019-10-28 15:05:00,48.89,48.95,48.89,48.93,15790.0,48.89,48.95,48.89,48.93,15790.0
2019-10-28 15:10:00,48.93,48.94,48.85,48.86,24138.0,48.93,48.94,48.85,48.86,24138.0
2019-10-28 15:15:00,48.86,48.88,48.81,48.85,21712.0,48.86,48.88,48.81,48.85,21712.0
2019-10-28 15:20:00,48.85,48.87,48.81,48.82,25539.0,48.85,48.87,48.81,48.82,25539.0
2019-10-28 15:25:00,48.81,48.82,48.77,48.8,18342.0,48.81,48.82,48.77,48.8,18342.0
2019-10-28 15:30:00,48.8,48.85,48.75,48.76,38719.0,48.8,48.85,48.75,48.76,38719.0
2019-10-28 15:35:00,48.75,48.8,48.68,48.8,89638.0,48.75,48.8,48.68,48.8,89638.0
2019-10-28 15:40:00,48.8,48.81,48.75,48.78,51982.0,48.8,48.81,48.75,48.78,51982.0
2019-10-28 15:45:00,48.78,48.79,48.69,48.7,59488.0,48.78,48.79,48.69,48.7,59488.0
2019-10-28 15:50:00,48.7,48.73,48.65,48.69,92547.0,48.7,48.73,48.65,48.69,92547.0
2019-10-28 15:55:00,48.69,48.72,48.58,48.6,170490.0,48.69,48.72,48.58,48.6,170490.0
2019-10-29 09:30:00,48.62,48.95,48.37,48.95,56549.0,48.62,48.95,48.37,48.95,56549.0
2019-10-29 09:35:00,48.91,49.24,48.76,49.19,50629.0,48.91,49.24,48.76,49.19,50629.0
2019-10-29 09:40:00,49.2,49.25,49.02,49.21,39866.0,49.2,49.25,49.02,49.21,39866.0
2019-10-29 09:45:00,49.21,49.38,49.1,49.36,41205.0,49.21,49.38,49.1,49.36,41205.0
2019-10-29 09:50:00,49.35,49.37,49.21,49.28,108661.0,49.35,49.37,49.21,49.28,108661.0
2019-10-29 09:55:00,49.28,49.33,49.18,49.18,91524.0,49.28,49.33,49.18,49.18,91524.0
2019-10-29 10:00:00,49.19,49.33,49.13,49.33,30917.0,49.19,49.33,49.13,49.33,30917.0
2019-10-29 10:05:00,49.33,49.53,49.27,49.41,34678.0,49.33,49.53,49.27,49.41,34678.0
2019-10-29 10:10:00,49.41,49.54,49.35,49.35,39112.0,49.41,49.54,49.35,49.35,39112.0
2019-10-29 10:15:00,49.34,49.63,49.3,49.58,88369.0,49.34,49.63,49.3,49.58,88369.0
2019-10-29 10:20:00,49.58,49.8,49.58,49.68,42267.0,49.58,49.8,49.58,49.68,42267.0
2019-10-29 10:25:00,49.68,49.69,49.42,49.6,73180.0,49.68,49.69,49.42,49.6,73180.0
2019-10-29 10:30:00,49.58,49.74,49.56,49.72,21323.0,49.58,49.74,49.56,49.72,21323.0
2019-10-29 10:35:00,49.72,49.86,49.71,49.71,74906.0,49.72,49.86,49.71,49.71,74906.0
2019-10-29 10:40:00,49.73,49.86,49.72,49.84,26029.0,49.73,49.86,49.72,49.84,26029.0
2019-10-29 10:45:00,49.84,49.86,49.72,49.86,38767.0,49.84,49.86,49.72,49.86,38767.0
2019-10-29 10:50:00,49.86,49.93,49.83,49.9,64891.0,49.86,49.93,49.83,49.9,64891.0
2019-10-29 10:55:00,49.9,49.95,49.43,49.52,65199.0,49.9,49.95,49.43,49.52,65199.0
2019-10-29 11:00:00,49.5,49.64,49.49,49.58,33347.0,49.5,49.64,49.49,49.58,33347.0
2019-10-29 11:05:00,49.6,49.6,49.5,49.6,20644.0,49.6,49.6,49.5,49.6,20644.0
2019-10-29 11:10:00,49.59,49.62,49.52,49.53,24157.0,49.59,49.62,49.52,49.53,24157.0
2019-10-29 11:15:00,49.54,49.61,49.44,49.46,27549.0,49.54,49.61,49.44,49.46,27549.0
2019-10-29 11:20:00,49.46,49.53,49.44,49.47,16178.0,49.46,49.53,49.44,49.47,16178.0
2019-10-29 11:25:00,49.46,49.51,49.39,49.41,28698.0,49.46,49.51,49.39,49.41,28698.0
2019-10-29 11:30:00,49.4,49.52,49.34,49.52,19172.0,49.4,49.52,49.34,49.52,19172.0
2019-10-29 11:35:00,49.5,49.55,49.48,49.53,19658.0,49.5,49.55,49.48,49.53,19658.0
2019-10-29 11:40:00,49.53,49.67,49.52,49.65,27547.0,49.53,49.67,49.52,49.65,27547.0
2019-10-29 11:45:00,49.63,49.72,49.62,49.71,25043.0,49.63,49.72,49.62,49.71,25043.0
2019-10-29 11:50:00,49.71,49.93,49.71,49.84,75810.0,49.71,49.93,49.71,49.84,75810.0
2019-10-29 11:55:00,49.85,49.93,49.76,49.78,42272.0,49.85,49.93,49.76,49.78,42272.0
2019-10-29 12:00:00,49.76,49.89,49.71,49.82,56202.0,49.76,49.89,49.71,49.82,56202.0
2019-10-29 12:05:00,49.83,49.97,49.83,49.95,21453.0,49.83,49.97,49.83,49.95,21453.0
2019-10-29 12:10:00,49.97,50.0,49.8,49.82,72327.0,49.97,50.0,49.8,49.82,72327.0
2019-10-29 12:15:00,49.82,49.84,49.73,49.75,28130.0,49.82,49.84,49.73,49.75,28130.0
2019-10-29 12:20:00,49.75,49.8,49.66,49.8,26980.0,49.75,49.8,49.66,49.8,26980.0
2019-10-29 12:25:00,49.78,49.8,49.73,49.75,18514.0,49.78,49.8,49.73,49.75,18514.0
2019-10-29 12:30:00,49.74,49.74,49.66,49.68,14492.0,49.74,49.74,49.66,49.68,14492.0
2019-10-29 12:35:00,49.69,49.7,49.62,49.64,8118.0,49.69,49.7,49.62,49.64,8118.0
2019-10-29 12:40:00,49.64,49.67,49.62,49.62,20194.0,49.64,49.67,49.62,49.62,20194.0
2019-10-29 12:45:00,49.62,49.66,49.61,49.65,34979.0,49.62,49.66,49.61,49.65,34979.0
2019-10-29 12:50:00,49.65,49.7,49.65,49.68,13626.0,49.65,49.7,49.65,49.68,13626.0
2019-10-29 12:55:00,49.68,49.7,49.63,49.64,23416.0,49.68,49.7,49.63,49.64,23416.0
2019-10-29 13:00:00,49.64,49.65,49.6,49.64,17211.0,49.64,49.65,49.6,49.64,17211.0
2019-10-29 13:05:00,49.64,49.68,49.53,49.62,155795.0,49.64,49.68,49.53,49.62,155795.0
2019-10-29 13:10:00,49.63,49.65,49.57,49.57,27921.0,49.63,49.65,49.57,49.57,27921.0
2019-10-29 13:15:00,49.57,49.57,49.53,49.57,28503.0,49.57,49.57,49.53,49.57,28503.0
2019-10-29 13:20:00,49.59,49.61,49.55,49.59,12229.0,49.59,49.61,49.55,49.59,12229.0
2019-10-29 13:25:00,49.6,49.6,49.55,49.58,14990.0,49.6,49.6,49.55,49.58,14990.0
2019-10-29 13:30:00,49.59,49.62,49.55,49.61,14201.0,49.59,49.62,49.55,49.61,14201.0
2019-10-29 13:35:00,49.61,49.81,49.6,49.78,73864.0,49.61,49.81,49.6,49.78,73864.0
2019-10-29 13:40:00,49.78,50.04,49.78,50.04,127714.0,49.78,50.04,49.78,50.04,127714.0
2019-10-29 13:45:00,50.03,50.03,49.82,49.83,57297.0,50.03,50.03,49.82,49.83,57297.0
2019-10-29 13:50:00,49.83,49.87,49.71,49.77,33040.0,49.83,49.87,49.71,49.77,33040.0
2019-10-29 13:55:00,49.77,49.86,49.75,49.82,34228.0,49.77,49.86,49.75,49.82,34228.0
2019-10-29 14:00:00,49.83,49.93,49.82,49.89,97313.0,49.83,49.93,49.82,49.89,97313.0
2019-10-29 14:05:00,49.89,49.95,49.85,49.85,58824.0,49.89,49.95,49.85,49.85,58824.0
2019-10-29 14:10:00,49.82,49.88,49.76,49.87,20115.0,49.82,49.88,49.76,49.87,20115.0
2019-10-29 14:15:00,49.86,49.9,49.84,49.89,16174.0,49.86,49.9,49.84,49.89,16174.0
2019-10-29 14:20:00,49.88,49.91,49.77,49.82,42305.0,49.88,49.91,49.77,49.82,42305.0
2019-10-29 14:25:00,49.82,49.84,49.76,49.81,16200.0,49.82,49.84,49.76,49.81,16200.0
2019-10-29 14:30:00,49.8,49.87,49.79,49.83,32391.0,49.8,49.87,49.79,49.83,32391.0
2019-10-29 14:35:00,49.84,49.86,49.79,49.86,20377.0,49.84,49.86,49.79,49.86,20377.0
2019-10-29 14:40:00,49.85,49.9,49.83,49.87,19694.0,49.85,49.9,49.83,49.87,19694.0
2019-10-29 14:45:00,49.87,49.9,49.85,49.87,14267.0,49.87,49.9,49.85,49.87,14267.0
2019-10-29 14:50:00,49.88,49.9,49.87,49.89,18859.0,49.88,49.9,49.87,49.89,18859.0
2019-10-29 14:55:00,49.89,49.91,49.84,49.84,25633.0,49.89,49.91,49.84,49.84,25633.0
2019-10-29 15:00:00,49.84,49.87,49.79,49.81,18915.0,49.84,49.87,49.79,49.81,18915.0
2019-10-29 15:05:00,49.82,49.85,49.81,49.85,63385.0,49.82,49.85,49.81,49.85,63385.0
2019-10-29 15:10:00,49.84,49.88,49.84,49.87,30418.0,49.84,49.88,49.84,49.87,30418.0
2019-10-29 15:15:00,49.87,49.9,49.85,49.89,34005.0,49.87,49.9,49.85,49.89,34005.0
2019-10-29 15:20:00,49.89,49.91,49.85,49.9,44503.0,49.89,49.91,49.85,49.9,44503.0
2019-10-29 15:25:00,49.9,49.95,49.89,49.95,38853.0,49.9,49.95,49.89,49.95,38853.0
2019-10-29 15:30:00,49.95,50.01,49.9,50.0,104496.0,49.95,50.01,49.9,50.0,104496.0
2019-10-29 15:35:00,49.99,50.02,49.91,49.94,80861.0,49.99,50.02,49.91,49.94,80861.0
2019-10-29 15:40:00,49.94,50.04,49.92,50.0,78194.0,49.94,50.04,49.92,50.0,78194.0
2019-10-29 15:45:00,50.01,50.01,49.89,49.91,87886.0,50.01,50.01,49.89,49.91,87886.0
2019-10-29 15:50:00,49.91,50.01,49.91,49.95,111551.0,49.91,50.01,49.91,49.95,111551.0
2019-10-29 15:55:00,49.96,50.02,49.86,49.92,338471.0,49.96,50.02,49.86,49.92,338471.0
2019-10-30 09:30:00,53.0,54.27,52.9,54.14,721808.0,53.0,54.27,52.9,54.14,721808.0
2019-10-30 09:35:00,54.04,54.2,53.16,53.53,583400.0,54.04,54.2,53.16,53.53,583400.0
2019-10-30 09:40:00,53.51,53.66,52.52,53.11,386424.0,53.51,53.66,52.52,53.11,386424.0
2019-10-30 09:45:00,53.11,53.59,52.86,53.05,424995.0,53.11,53.59,52.86,53.05,424995.0
2019-10-30 09:50:00,53.06,53.31,52.83,53.13,202079.0,53.06,53.31,52.83,53.13,202079.0
2019-10-30 09:55:00,53.13,53.35,53.07,53.07,242075.0,53.13,53.35,53.07,53.07,242075.0
2019-10-30 10:00:00,53.09,53.17,52.84,53.09,269553.0,53.09,53.17,52.84,53.09,269553.0
2019-10-30 10:05:00,53.07,53.41,53.07,53.4,140696.0,53.07,53.41,53.07,53.4,140696.0
2019-10-30 10:10:00,53.41,53.53,53.32,53.42,183487.0,53.41,53.53,53.32,53.42,183487.0
2019-10-30 10:15:00,53.42,53.52,53.22,53.46,109101.0,53.42,53.52,53.22,53.46,109101.0
2019-10-30 10:20:00,53.48,53.53,53.22,53.24,77981.0,53.48,53.53,53.22,53.24,77981.0
2019-10-30 10:25:00,53.21,53.75,53.21,53.75,79204.0,53.21,53.75,53.21,53.75,79204.0
2019-10-30 10:30:00,53.76,53.81,53.55,53.78,106337.0,53.76,53.81,53.55,53.78,106337.0
2019-10-30 10:35:00,53.77,53.97,53.74,53.91,122466.0,53.77,53.97,53.74,53.91,122466.0
2019-10-30 10:40:00,53.92,54.23,53.89,54.07,222434.0,53.92,54.23,53.89,54.07,222434.0
2019-10-30 10:45:00,54.07,54.22,53.95,54.16,124241.0,54.07,54.22,53.95,54.16,124241.0
2019-10-30 10:50:00,54.15,54.23,54.09,54.16,102320.0,54.15,54.23,54.09,54.16,102320.0
2019-10-30 10:55:00,54.18,54.18,53.76,53.84,118707.0,54.18,54.18,53.76,53.84,118707.0
2019-10-30 11:00:00,53.84,54.12,53.81,53.99,135838.0,53.84,54.12,53.81,53.99,135838.0
2019-10-30 11:05:00,53.97,54.4,53.92,54.36,169919.0,53.97,54.4,53.92,54.36,169919.0
2019-10-30 11:10:00,54.35,54.44,54.05,54.11,177495.0,54.35,54.44,54.05,54.11,177495.0
2019-10-30 11:15:00,54.12,54.23,54.02,54.23,119843.0,54.12,54.23,54.02,54.23,119843.0
2019-10-30 11:20:00,54.23,54.26,54.02,54.02,151612.0,54.23,54.26,54.02,54.02,151612.0
2019-10-30 11:25:00,54.02,54.08,53.85,53.94,142477.0,54.02,54.08,53.85,53.94,142477.0
2019-10-30 11:30:00,53.94,54.1,53.94,53.98,118559.0,53.94,54.1,53.94,53.98,118559.0
2019-10-30 11:35:00,53.97,54.04,53.83,53.85,101179.0,53.97,54.04,53.83,53.85,101179.0
2019-10-30 11:40:00,53.85,53.88,53.7,53.7,92533.0,53.85,53.88,53.7,53.7,92533.0
2019-10-30 11:45:00,53.72,53.78,53.64,53.71,108878.0,53.72,53.78,53.64,53.71,108878.0
2019-10-30 11:50:00,53.71,53.81,53.66,53.78,130514.0,53.71,53.81,53.66,53.78,130514.0
2019-10-30 11:55:00,53.79,53.85,53.74,53.79,80768.0,53.79,53.85,53.74,53.79,80768.0
2019-10-30 12:00:00,53.79,53.84,53.75,53.77,93566.0,53.79,53.84,53.75,53.77,93566.0
2019-10-30 12:05:00,53.77,53.79,53.66,53.7,100018.0,53.77,53.79,53.66,53.7,100018.0
2019-10-30 12:10:00,53.7,53.76,53.65,53.65,85374.0,53.7,53.76,53.65,53.65,85374.0
2019-10-30 12:15:00,53.66,53.7,53.54,53.63,95679.0,53.66,53.7,53.54,53.63,95679.0
2019-10-30 12:20:00,53.63,53.65,53.37,53.4,133207.0,53.63,53.65,53.37,53.4,133207.0
2019-10-30 12:25:00,53.38,53.39,53.2,53.31,73179.0,53.38,53.39,53.2,53.31,73179.0
2019-10-30 12:30:00,53.32,53.59,53.29,53.56,58691.0,53.32,53.59,53.29,53.56,58691.0
2019-10-30 12:35:00,53.56,53.61,53.34,53.34,61811.0,53.56,53.61,53.34,53.34,61811.0
2019-10-30 12:40:00,53.34,53.37,53.28,53.32,62042.0,53.34,53.37,53.28,53.32,62042.0
2019-10-30 12:45:00,53.33,53.49,53.32,53.49,50550.0,53.33,53.49,53.32,53.49,50550.0
2019-10-30 12:50:00,53.49,53.6,53.41,53.43,81926.0,53.49,53.6,53.41,53.43,81926.0
2019-10-30 12:55:00,53.42,53.59,53.41,53.41,50816.0,53.42,53.59,53.41,53.41,50816.0
2019-10-30 13:00:00,53.42,53.66,53.42,53.6,58089.0,53.42,53.66,53.42,53.6,58089.0
2019-10-30 13:05:00,53.6,53.66,53.57,53.63,46686.0,53.6,53.66,53.57,53.63,46686.0
2019-10-30 13:10:00,53.62,53.64,53.53,53.55,50291.0,53.62,53.64,53.53,53.55,50291.0
2019-10-30 13:15:00,53.55,53.56,53.45,53.47,118160.0,53.55,53.56,53.45,53.47,118160.0
2019-10-30 13:20:00,53.47,53.48,53.3,53.35,70125.0,53.47,53.48,53.3,53.35,70125.0
2019-10-30 13:25:00,53.35,53.54,53.34,53.54,64474.0,53.35,53.54,53.34,53.54,64474.0
2019-10-30 13:30:00,53.55,53.55,53.37,53.45,92251.0,53.55,53.55,53.37,53.45,92251.0
2019-10-30 13:35:00,53.46,53.46,53.37,53.4,70099.0,53.46,53.46,53.37,53.4,70099.0
2019-10-30 13:40:00,53.4,53.45,53.3,53.42,68519.0,53.4,53.45,53.3,53.42,68519.0
2019-10-30 13:45:00,53.44,53.49,53.32,53.33,55165.0,53.44,53.49,53.32,53.33,55165.0
2019-10-30 13:50:00,53.32,53.53,53.31,53.48,70432.0,53.32,53.53,53.31,53.48,70432.0
2019-10-30 13:55:00,53.48,53.59,53.46,53.55,65649.0,53.48,53.59,53.46,53.55,65649.0
2019-10-30 14:00:00,53.55,53.64,53.45,53.62,58723.0,53.55,53.64,53.45,53.62,58723.0
2019-10-30 14:05:00,53.62,53.63,53.51,53.53,49608.0,53.62,53.63,53.51,53.53,49608.0
2019-10-30 14:10:00,53.53,53.59,53.45,53.59,82160.0,53.53,53.59,53.45,53.59,82160.0
2019-10-30 14:15:00,53.6,53.71,53.53,53.55,78698.0,53.6,53.71,53.53,53.55,78698.0
2019-10-30 14:20:00,53.54,53.57,53.5,53.54,48081.0,53.54,53.57,53.5,53.54,48081.0
2019-10-30 14:25:00,53.54,53.6,53.52,53.54,50978.0,53.54,53.6,53.52,53.54,50978.0
2019-10-30 14:30:00,53.54,53.7,53.52,53.61,99760.0,53.54,53.7,53.52,53.61,99760.0
2019-10-30 14:35:00,53.62,53.84,53.59,53.76,103972.0,53.62,53.84,53.59,53.76,103972.0
2019-10-30 14:40:00,53.75,53.9,53.73,53.88,85209.0,53.75,53.9,53.73,53.88,85209.0
2019-10-30 14:45:00,53.87,53.98,53.87,53.92,95754.0,53.87,53.98,53.87,53.92,95754.0
2019-10-30 14:50:00,53.9,53.98,53.88,53.9,119924.0,53.9,53.98,53.88,53.9,119924.0
2019-10-30 14:55:00,53.91,53.99,53.9,53.96,68095.0,53.91,53.99,53.9,53.96,68095.0
2019-10-30 15:00:00,53.96,54.0,53.94,53.98,98486.0,53.96,54.0,53.94,53.98,98486.0
2019-10-30 15:05:00,53.98,54.08,53.95,54.05,115187.0,53.98,54.08,53.95,54.05,115187.0
2019-10-30 15:10:00,54.05,54.15,54.04,54.15,61788.0,54.05,54.15,54.04,54.15,61788.0
2019-10-30 15:15:00,54.15,54.22,54.06,54.06,127892.0,54.15,54.22,54.06,54.06,127892.0
2019-10-30 15:20:00,54.06,54.11,53.99,54.06,106214.0,54.06,54.11,53.99,54.06,106214.0
2019-10-30 15:25:00,54.06,54.11,54.0,54.11,79914.0,54.06,54.11,54.0,54.11,79914.0
2019-10-30 15:30:00,54.1,54.13,54.02,54.08,185990.0,54.1,54.13,54.02,54.08,185990.0
2019-10-30 15:35:00,54.07,54.11,54.02,54.03,134194.0,54.07,54.11,54.02,54.03,134194.0
2019-10-30 15:40:00,54.04,54.15,54.02,54.14,556117.0,54.04,54.15,54.02,54.14,556117.0
2019-10-30 15:45:00,54.14,54.15,54.03,54.11,186193.0,54.14,54.15,54.03,54.11,186193.0
2019-10-30 15:50:00,54.11,54.18,54.08,54.11,318984.0,54.11,54.18,54.08,54.11,318984.0
2019-10-30 15:55:00,54.11,54.12,53.89,54.04,621695.0,54.11,54.12,53.89,54.04,621695.0
2019-10-31 09:30:00,53.8,54.36,53.64,54.16,121188.0,53.8,54.36,53.64,54.16,121188.0
2019-10-31 09:35:00,54.12,54.17,53.44,53.47,53866.0,54.12,54.17,53.44,53.47,53866.0
2019-10-31 09:40:00,53.49,53.69,53.29,53.44,51693.0,53.49,53.69,53.29,53.44,51693.0
2019-10-31 09:45:00,53.37,53.44,53.1,53.14,54816.0,53.37,53.44,53.1,53.14,54816.0
2019-10-31 09:50:00,53.15,53.19,52.85,52.94,70529.0,53.15,53.19,52.85,52.94,70529.0
2019-10-31 09:55:00,52.94,52.95,52.6,52.63,110760.0,52.94,52.95,52.6,52.63,110760.0
2019-10-31 10:00:00,52.63,52.67,52.37,52.67,88691.0,52.63,52.67,52.37,52.67,88691.0
2019-10-31 10:05:00,52.66,52.77,52.59,52.66,64948.0,52.66,52.77,52.59,52.66,64948.0
2019-10-31 10:10:00,52.67,52.67,52.37,52.43,68921.0,52.67,52.67,52.37,52.43,68921.0
2019-10-31 10:15:00,52.43,52.43,52.2,52.36,53301.0,52.43,52.43,52.2,52.36,53301.0
2019-10-31 10:20:00,52.35,52.5,52.24,52.31,80460.0,52.35,52.5,52.24,52.31,80460.0
2019-10-31 10:25:00,52.32,52.71,52.25,52.69,108040.0,52.32,52.71,52.25,52.69,108040.0
2019-10-31 10:30:00,52.67,52.91,52.58,52.65,69137.0,52.67,52.91,52.58,52.65,69137.0
2019-10-31 10:35:00,52.68,52.74,52.49,52.5,38093.0,52.68,52.74,52.49,52.5,38093.0
2019-10-31 10:40:00,52.48,52.59,52.45,52.51,37477.0,52.48,52.59,52.45,52.51,37477.0
2019-10-31 10:45:00,52.5,52.57,52.42,52.57,70410.0,52.5,52.57,52.42,52.57,70410.0
2019-10-31 10:50:00,52.57,52.66,52.51,52.6,61677.0,52.57,52.66,52.51,52.6,61677.0
2019-10-31 10:55:00,52.59,52.78,52.57,52.71,55019.0,52.59,52.78,52.57,52.71,55019.0
2019-10-31 11:00:00,52.72,52.76,52.61,52.71,42221.0,52.72,52.76,52.61,52.71,42221.0
2019-10-31 11:05:00,52.71,52.93,52.68,52.93,80668.0,52.71,52.93,52.68,52.93,80668.0
2019-10-31 11:10:00,52.93,52.96,52.74,52.81,62700.0,52.93,52.96,52.74,52.81,62700.0
2019-10-31 11:15:00,52.81,52.93,52.75,52.92,50373.0,52.81,52.93,52.75,52.92,50373.0
2019-10-31 11:20:00,52.91,52.91,52.74,52.74,44254.0,52.91,52.91,52.74,52.74,44254.0
2019-10-31 11:25:00,52.73,52.74,52.61,52.67,41431.0,52.73,52.74,52.61,52.67,41431.0
2019-10-31 11:30:00,52.67,52.76,52.66,52.74,58553.0,52.67,52.76,52.66,52.74,58553.0
2019-10-31 11:35:00,52.73,52.9,52.73,52.89,56056.0,52.73,52.9,52.73,52.89,56056.0
2019-10-31 11:40:00,52.88,53.05,52.87,53.05,83318.0,52.88,53.05,52.87,53.05,83318.0
2019-10-31 11:45:00,53.05,53.14,52.99,53.13,44694.0,53.05,53.14,52.99,53.13,44694.0
2019-10-31 11:50:00,53.13,53.24,53.12,53.22,39191.0,53.13,53.24,53.12,53.22,39191.0
2019-10-31 11:55:00,53.21,53.22,53.13,53.21,73003.0,53.21,53.22,53.13,53.21,73003.0
2019-10-31 12:00:00,53.21,53.27,53.01,53.01,77426.0,53.21,53.27,53.01,53.01,77426.0
2019-10-31 12:05:00,53.01,53.02,52.82,52.83,25877.0,53.01,53.02,52.82,52.83,25877.0
2019-10-31 12:10:00,52.82,52.91,52.79,52.87,31653.0,52.82,52.91,52.79,52.87,31653.0
2019-10-31 12:15:00,52.86,52.88,52.79,52.79,34672.0,52.86,52.88,52.79,52.79,34672.0
2019-10-31 12:20:00,52.78,52.78,52.67,52.75,44086.0,52.78,52.78,52.67,52.75,44086.0
2019-10-31 12:25:00,52.76,52.79,52.73,52.77,27891.0,52.76,52.79,52.73,52.77,27891.0
2019-10-31 12:30:00,52.77,52.85,52.76,52.81,25591.0,52.77,52.85,52.76,52.81,25591.0
2019-10-31 12:35:00,52.82,52.99,52.81,52.98,27827.0,52.82,52.99,52.81,52.98,27827.0
2019-10-31 12:40:00,52.98,53.05,52.85,53.05,57916.0,52.98,53.05,52.85,53.05,57916.0
2019-10-31 12:45:00,53.04,53.04,52.95,53.02,28855.0,53.04,53.04,52.95,53.02,28855.0
2019-10-31 12:50:00,53.01,53.04,52.99,52.99,20493.0,53.01,53.04,52.99,52.99,20493.0
2019-10-31 12:55:00,53.0,53.04,52.95,52.98,40257.0,53.0,53.04,52.95,52.98,40257.0
2019-10-31 13:00:00,52.98,53.04,52.87,52.97,42667.0,52.98,53.04,52.87,52.97,42667.0
2019-10-31 13:05:00,52.97,53.05,52.96,53.01,24816.0,52.97,53.05,52.96,53.01,24816.0
2019-10-31 13:10:00,53.02,53.07,52.88,52.9,44714.0,53.02,53.07,52.88,52.9,44714.0
2019-10-31 13:15:00,52.89,52.97,52.87,52.96,20331.0,52.89,52.97,52.87,52.96,20331.0
2019-10-31 13:20:00,52.97,52.98,52.95,52.96,22055.0,52.97,52.98,52.95,52.96,22055.0
2019-10-31 13:25:00,52.96,53.09,52.95,53.09,39237.0,52.96,53.09,52.95,53.09,39237.0
2019-10-31 13:30:00,53.08,53.13,53.04,53.12,42408.0,53.08,53.13,53.04,53.12,42408.0
2019-10-31 13:35:00,53.12,53.25,53.11,53.23,43811.0,53.12,53.25,53.11,53.23,43811.0
2019-10-31 13:40:00,53.23,53.25,53.17,53.24,36705.0,53.23,53.25,53.17,53.24,36705.0
2019-10-31 13:45:00,53.23,53.31,53.23,53.29,31208.0,53.23,53.31,53.23,53.29,31208.0
2019-10-31 13:50:00,53.29,53.29,53.21,53.22,31296.0,53.29,53.29,53.21,53.22,31296.0
2019-10-31 13:55:00,53.21,53.26,53.21,53.26,22043.0,53.21,53.26,53.21,53.26,22043.0
2019-10-31 14:00:00,53.25,53.27,53.22,53.26,39333.0,53.25,53.27,53.22,53.26,39333.0
2019-10-31 14:05:00,53.26,53.27,53.07,53.1,27674.0,53.26,53.27,53.07,53.1,27674.0
2019-10-31 14:10:00,53.1,53.12,53.01,53.05,29044.0,53.1,53.12,53.01,53.05,29044.0
2019-10-31 14:15:00,53.04,53.09,53.04,53.08,20551.0,53.04,53.09,53.04,53.08,20551.0
2019-10-31 14:20:00,53.08,53.1,53.01,53.03,26820.0,53.08,53.1,53.01,53.03,26820.0
2019-10-31 14:25:00,53.02,53.04,52.99,53.02,26394.0,53.02,53.04,52.99,53.02,26394.0
2019-10-31 14:30:00,53.02,53.07,53.0,53.02,28592.0,53.02,53.07,53.0,53.02,28592.0
2019-10-31 14:35:00,53.02,53.03,52.96,52.96,26170.0,53.02,53.03,52.96,52.96,26170.0
2019-10-31 14:40:00,52.97,53.0,52.93,52.97,26341.0,52.97,53.0,52.93,52.97,26341.0
2019-10-31 14:45:00,52.98,52.98,52.86,52.89,29695.0,52.98,52.98,52.86,52.89,29695.0
2019-10-31 14:50:00,52.88,52.95,52.88,52.95,23997.0,52.88,52.95,52.88,52.95,23997.0
2019-10-31 14:55:00,52.94,52.94,52.83,52.84,26866.0,52.94,52.94,52.83,52.84,26866.0
2019-10-31 15:00:00,52.84,52.95,52.84,52.93,33976.0,52.84,52.95,52.84,52.93,33976.0
2019-10-31 15:05:00,52.93,52.93,52.84,52.86,28840.0,52.93,52.93,52.84,52.86,28840.0
2019-10-31 15:10:00,52.86,52.96,52.86,52.94,36729.0,52.86,52.96,52.86,52.94,36729.0
2019-10-31 15:15:00,52.95,52.96,52.88,52.89,25211.0,52.95,52.96,52.88,52.89,25211.0
2019-10-31 15:20:00,52.88,52.88,52.82,52.84,45459.0,52.88,52.88,52.82,52.84,45459.0
2019-10-31 15:25:00,52.85,52.85,52.79,52.81,40216.0,52.85,52.85,52.79,52.81,40216.0
2019-10-31 15:30:00,52.8,52.92,52.8,52.91,62107.0,52.8,52.92,52.8,52.91,62107.0
2019-10-31 15:35:00,52.9,52.98,52.87,52.96,60227.0,52.9,52.98,52.87,52.96,60227.0
2019-10-31 15:40:00,52.96,53.05,52.94,52.99,89995.0,52.96,53.05,52.94,52.99,89995.0
2019-10-31 15:45:00,52.99,53.05,52.94,53.02,131580.0,52.99,53.05,52.94,53.02,131580.0
2019-10-31 15:50:00,53.02,53.02,52.83,52.98,201325.0,53.02,53.02,52.83,52.98,201325.0
2019-10-31 15:55:00,52.98,53.12,52.91,53.1,357392.0,52.98,53.12,52.91,53.1,357392.0
2019-11-01 09:30:00,53.4,53.54,52.95,53.35,104396.0,53.4,53.54,52.95,53.35,104396.0
2019-11-01 09:35:00,53.35,53.72,53.28,53.66,39632.0,53.35,53.72,53.28,53.66,39632.0
2019-11-01 09:40:00,53.68,53.76,52.95,52.95,54521.0,53.68,53.76,52.95,52.95,54521.0
2019-11-01 09:45:00,52.95,53.18,52.88,52.89,82761.0,52.95,53.18,52.88,52.89,82761.0
2019-11-01 09:50:00,52.9,53.27,52.89,53.18,78139.0,52.9,53.27,52.89,53.18,78139.0
2019-11-01 09:55:00,53.19,53.28,52.96,53.23,60382.0,53.19,53.28,52.96,53.23,60382.0
2019-11-01 10:00:00,53.23,53.68,53.05,53.54,100146.0,53.23,53.68,53.05,53.54,100146.0
2019-11-01 10:05:00,53.52,53.64,53.34,53.38,71025.0,53.52,53.64,53.34,53.38,71025.0
2019-11-01 10:10:00,53.37,53.4,53.18,53.3,66359.0,53.37,53.4,53.18,53.3,66359.0
2019-11-01 10:15:00,53.32,53.42,53.23,53.36,48333.0,53.32,53.42,53.23,53.36,48333.0
2019-11-01 10:20:00,53.37,53.54,53.34,53.38,49213.0,53.37,53.54,53.34,53.38,49213.0
2019-11-01 10:25:00,53.38,53.51,53.26,53.34,35281.0,53.38,53.51,53.26,53.34,35281.0
2019-11-01 10:30:00,53.34,53.4,53.23,53.29,28849.0,53.34,53.4,53.23,53.29,28849.0
2019-11-01 10:35:00,53.28,53.53,53.24,53.53,37511.0,53.28,53.53,53.24,53.53,37511.0
2019-11-01 10:40:00,53.53,53.56,53.36,53.38,43216.0,53.53,53.56,53.36,53.38,43216.0
2019-11-01 10:45:00,53.38,53.53,53.37,53.4,74155.0,53.38,53.53,53.37,53.4,74155.0
2019-11-01 10:50:00,53.38,53.42,53.2,53.39,66434.0,53.38,53.42,53.2,53.39,66434.0
2019-11-01 10:55:00,53.4,53.52,53.36,53.48,51501.0,53.4,53.52,53.36,53.48,51501.0
2019-11-01 11:00:00,53.5,53.65,53.48,53.55,39164.0,53.5,53.65,53.48,53.55,39164.0
2019-11-01 11:05:00,53.56,53.64,53.53,53.57,31861.0,53.56,53.64,53.53,53.57,31861.0
2019-11-01 11:10:00,53.57,53.61,53.5,53.54,38364.0,53.57,53.61,53.5,53.54,38364.0
2019-11-01 11:15:00,53.54,53.64,53.52,53.6,30963.0,53.54,53.64,53.52,53.6,30963.0
2019-11-01 11:20:00,53.59,53.73,53.57,53.73,35147.0,53.59,53.73,53.57,53.73,35147.0
2019-11-01 11:25:00,53.72,53.73,53.56,53.64,29837.0,53.72,53.73,53.56,53.64,29837.0
2019-11-01 11:30:00,53.64,53.67,53.55,53.67,41345.0,53.64,53.67,53.55,53.67,41345.0
2019-11-01 11:35:00,53.67,53.69,53.57,53.69,40099.0,53.67,53.69,53.57,53.69,40099.0
2019-11-01 11:40:00,53.69,53.72,53.57,53.57,33941.0,53.69,53.72,53.57,53.57,33941.0
2019-11-01 11:45:00,53.57,53.68,53.56,53.63,27689.0,53.57,53.68,53.56,53.63,27689.0
2019-11-01 11:50:00,53.64,53.71,53.57,53.57,28226.0,53.64,53.71,53.57,53.57,28226.0
2019-11-01 11:55:00,53.57,53.6,53.46,53.47,38646.0,53.57,53.6,53.46,53.47,38646.0
2019-11-01 12:00:00,53.47,53.55,53.42,53.52,22570.0,53.47,53.55,53.42,53.52,22570.0
2019-11-01 12:05:00,53.53,53.6,53.5,53.52,20337.0,53.53,53.6,53.5,53.52,20337.0
2019-11-01 12:10:00,53.54,53.54,53.38,53.38,24815.0,53.54,53.54,53.38,53.38,24815.0
2019-11-01 12:15:00,53.37,53.39,53.1,53.2,37798.0,53.37,53.39,53.1,53.2,37798.0
2019-11-01 12:20:00,53.21,53.31,53.19,53.25,24543.0,53.21,53.31,53.19,53.25,24543.0
2019-11-01 12:25:00,53.26,53.32,53.17,53.18,18315.0,53.26,53.32,53.17,53.18,18315.0
2019-11-01 12:30:00,53.17,53.21,53.07,53.12,29856.0,53.17,53.21,53.07,53.12,29856.0
2019-11-01 12:35:00,53.13,53.2,53.09,53.11,18496.0,53.13,53.2,53.09,53.11,18496.0
2019-11-01 12:40:00,53.1,53.18,53.05,53.05,22308.0,53.1,53.18,53.05,53.05,22308.0
2019-11-01 12:45:00,53.05,53.05,52.96,53.0,20928.0,53.05,53.05,52.96,53.0,20928.0
2019-11-01 12:50:00,52.99,53.04,52.95,52.95,24287.0,52.99,53.04,52.95,52.95,24287.0
2019-11-01 12:55:00,52.96,53.02,52.94,53.01,22187.0,52.96,53.02,52.94,53.01,22187.0
2019-11-01 13:00:00,53.01,53.03,52.82,52.89,23578.0,53.01,53.03,52.82,52.89,23578.0
2019-11-01 13:05:00,52.89,52.89,52.79,52.81,24421.0,52.89,52.89,52.79,52.81,24421.0
2019-11-01 13:10:00,52.81,52.95,52.78,52.95,24422.0,52.81,52.95,52.78,52.95,24422.0
2019-11-01 13:15:00,52.95,52.96,52.89,52.93,23120.0,52.95,52.96,52.89,52.93,23120.0
2019-11-01 13:20:00,52.93,53.05,52.93,53.02,22692.0,52.93,53.05,52.93,53.02,22692.0
2019-11-01 13:25:00,53.02,53.05,52.98,53.02,24380.0,53.02,53.05,52.98,53.02,24380.0
2019-11-01 13:30:00,53.02,53.06,52.97,52.98,24747.0,53.02,53.06,52.97,52.98,24747.0
2019-11-01 13:35:00,52.98,52.99,52.81,52.81,32339.0,52.98,52.99,52.81,52.81,32339.0
2019-11-01 13:40:00,52.81,52.91,52.78,52.91,35079.0,52.81,52.91,52.78,52.91,35079.0
2019-11-01 13:45:00,52.91,52.98,52.9,52.95,22469.0,52.91,52.98,52.9,52.95,22469.0
2019-11-01 13:50:00,52.94,52.99,52.92,52.93,27990.0,52.94,52.99,52.92,52.93,27990.0
2019-11-01 13:55:00,52.93,52.94,52.86,52.89,20858.0,52.93,52.94,52.86,52.89,20858.0
2019-11-01 14:00:00,52.89,52.93,52.81,52.82,34376.0,52.89,52.93,52.81,52.82,34376.0
2019-11-01 14:05:00,52.81,52.82,52.65,52.73,51717.0,52.81,52.82,52.65,52.73,51717.0
2019-11-01 14:10:00,52.73,52.74,52.62,52.66,42828.0,52.73,52.74,52.62,52.66,42828.0
2019-11-01 14:15:00,52.67,52.68,52.55,52.59,44474.0,52.67,52.68,52.55,52.59,44474.0
2019-11-01 14:20:00,52.59,52.6,52.46,52.52,45160.0,52.59,52.6,52.46,52.52,45160.0
2019-11-01 14:25:00,52.51,52.67,52.49,52.59,61109.0,52.51,52.67,52.49,52.59,61109.0
2019-11-01 14:30:00,52.6,52.64,52.53,52.53,28009.0,52.6,52.64,52.53,52.53,28009.0
2019-11-01 14:35:00,52.53,52.56,52.48,52.5,39462.0,52.53,52.56,52.48,52.5,39462.0
2019-11-01 14:40:00,52.5,52.58,52.49,52.55,35663.0,52.5,52.58,52.49,52.55,35663.0
2019-11-01 14:45:00,52.56,52.62,52.52,52.6,34932.0,52.56,52.62,52.52,52.6,34932.0
2019-11-01 14:50:00,52.6,52.64,52.52,52.6,43767.0,52.6,52.64,52.52,52.6,43767.0
2019-11-01 14:55:00,52.59,52.59,52.48,52.55,40279.0,52.59,52.59,52.48,52.55,40279.0
2019-11-01 15:00:00,52.56,52.67,52.54,52.66,40198.0,52.56,52.67,52.54,52.66,40198.0
2019-11-01 15:05:00,52.66,52.69,52.61,52.62,50315.0,52.66,52.69,52.61,52.62,50315.0
2019-11-01 15:10:00,52.62,52.63,52.58,52.61,33253.0,52.62,52.63,52.58,52.61,33253.0
2019-11-01 15:15:00,52.61,52.63,52.56,52.58,47288.0,52.61,52.63,52.56,52.58,47288.0
2019-11-01 15:20:00,52.57,52.58,52.49,52.52,92977.0,52.57,52.58,52.49,52.52,92977.0
2019-11-01 15:25:00,52.52,52.63,52.51,52.63,50337.0,52.52,52.63,52.51,52.63,50337.0
2019-11-01 15:30:00,52.63,52.63,52.52,52.53,43439.0,52.63,52.63,52.52,52.53,43439.0
2019-11-01 15:35:00,52.53,52.56,52.43,52.43,91570.0,52.53,52.56,52.43,52.43,91570.0
2019-11-01 15:40:00,52.44,52.46,52.4,52.44,80770.0,52.44,52.46,52.4,52.44,80770.0
2019-11-01 15:45:00,52.45,52.46,52.34,52.34,89633.0,52.45,52.46,52.34,52.34,89633.0
2019-11-01 15:50:00,52.35,52.37,52.2,52.21,210731.0,52.35,52.37,52.2,52.21,210731.0
2019-11-01 15:55:00,52.21,52.27,52.06,52.13,390443.0,52.21,52.27,52.06,52.13,390443.0
2019-11-04 09:30:00,52.39,52.43,51.45,51.6,156955.0,52.39,52.43,51.45,51.6,156955.0
2019-11-04 09:35:00,51.6,51.77,51.33,51.37,81646.0,51.6,51.77,51.33,51.37,81646.0
2019-11-04 09:40:00,51.32,51.74,51.32,51.67,57909.0,51.32,51.74,51.32,51.67,57909.0
2019-11-04 09:45:00,51.71,51.71,51.42,51.42,41045.0,51.71,51.71,51.42,51.42,41045.0
2019-11-04 09:50:00,51.43,51.46,51.01,51.06,124765.0,51.43,51.46,51.01,51.06,124765.0
2019-11-04 09:55:00,51.08,51.43,51.05,51.4,61547.0,51.08,51.43,51.05,51.4,61547.0
2019-11-04 10:00:00,51.37,51.59,51.28,51.29,41210.0,51.37,51.59,51.28,51.29,41210.0
2019-11-04 10:05:00,51.28,51.58,51.26,51.52,56030.0,51.28,51.58,51.26,51.52,56030.0
2019-11-04 10:10:00,51.52,51.71,51.47,51.48,70055.0,51.52,51.71,51.47,51.48,70055.0
2019-11-04 10:15:00,51.49,51.56,51.47,51.55,43308.0,51.49,51.56,51.47,51.55,43308.0
2019-11-04 10:20:00,51.57,51.58,51.41,51.45,40540.0,51.57,51.58,51.41,51.45,40540.0
2019-11-04 10:25:00,51.46,51.54,51.45,51.48,27746.0,51.46,51.54,51.45,51.48,27746.0
2019-11-04 10:30:00,51.47,51.68,51.43,51.62,65514.0,51.47,51.68,51.43,51.62,65514.0
2019-11-04 10:35:00,51.62,51.62,51.47,51.52,35031.0,51.62,51.62,51.47,51.52,35031.0
2019-11-04 10:40:00,51.52,51.59,51.47,51.49,46458.0,51.52,51.59,51.47,51.49,46458.0
2019-11-04 10:45:00,51.49,51.51,51.42,51.43,45054.0,51.49,51.51,51.42,51.43,45054.0
2019-11-04 10:50:00,51.44,51.61,51.44,51.49,40525.0,51.44,51.61,51.44,51.49,40525.0
2019-11-04 10:55:00,51.48,51.51,51.42,51.46,35349.0,51.48,51.51,51.42,51.46,35349.0
2019-11-04 11:00:00,51.45,51.56,51.4,51.55,43961.0,51.45,51.56,51.4,51.55,43961.0
2019-11-04 11:05:00,51.55,51.61,51.45,51.46,47979.0,51.55,51.61,51.45,51.46,47979.0
2019-11-04 11:10:00,51.45,51.45,51.3,51.34,116689.0,51.45,51.45,51.3,51.34,116689.0
2019-11-04 11:15:00,51.34,51.53,51.33,51.53,68292.0,51.34,51.53,51.33,51.53,68292.0
2019-11-04 11:20:00,51.52,51.53,51.45,51.48,28536.0,51.52,51.53,51.45,51.48,28536.0
2019-11-04 11:25:00,51.46,51.47,51.35,51.37,50665.0,51.46,51.47,51.35,51.37,50665.0
2019-11-04 11:30:00,51.38,51.42,51.37,51.4,28132.0,51.38,51.42,51.37,51.4,28132.0
2019-11-04 11:35:00,51.4,51.43,51.36,51.38,42967.0,51.4,51.43,51.36,51.38,42967.0
2019-11-04 11:40:00,51.37,51.4,51.28,51.37,21945.0,51.37,51.4,51.28,51.37,21945.0
2019-11-04 11:45:00,51.38,51.49,51.36,51.48,41171.0,51.38,51.49,51.36,51.48,41171.0
2019-11-04 11:50:00,51.48,51.53,51.47,51.49,34180.0,51.48,51.53,51.47,51.49,34180.0
2019-11-04 11:55:00,51.48,51.51,51.4,51.44,52833.0,51.48,51.51,51.4,51.44,52833.0
2019-11-04 12:00:00,51.44,51.5,51.42,51.48,36008.0,51.44,51.5,51.42,51.48,36008.0
2019-11-04 12:05:00,51.48,51.5,51.44,51.49,47377.0,51.48,51.5,51.44,51.49,47377.0
2019-11-04 12:10:00,51.49,51.49,51.37,51.41,30121.0,51.49,51.49,51.37,51.41,30121.0
2019-11-04 12:15:00,51.41,51.48,51.39,51.44,25548.0,51.41,51.48,51.39,51.44,25548.0
2019-11-04 12:20:00,51.45,51.66,51.44,51.63,34783.0,51.45,51.66,51.44,51.63,34783.0
2019-11-04 12:25:00,51.64,51.67,51.58,51.66,15754.0,51.64,51.67,51.58,51.66,15754.0
2019-11-04 12:30:00,51.67,51.72,51.64,51.72,28198.0,51.67,51.72,51.64,51.72,28198.0
2019-11-04 12:35:00,51.73,52.09,51.72,52.07,95098.0,51.73,52.09,51.72,52.07,95098.0
2019-11-04 12:40:00,52.06,52.06,51.94,51.96,42833.0,52.06,52.06,51.94,51.96,42833.0
2019-11-04 12:45:00,51.97,52.0,51.91,51.99,16348.0,51.97,52.0,51.91,51.99,16348.0
2019-11-04 12:50:00,52.0,52.01,51.92,51.94,15334.0,52.0,52.01,51.92,51.94,15334.0
2019-11-04 12:55:00,51.94,51.95,51.83,51.94,20489.0,51.94,51.95,51.83,51.94,20489.0
2019-11-04 13:00:00,51.94,51.94,51.87,51.92,22163.0,51.94,51.94,51.87,51.92,22163.0
2019-11-04 13:05:00,51.91,51.98,51.9,51.9,24577.0,51.91,51.98,51.9,51.9,24577.0
2019-11-04 13:10:00,51.9,51.94,51.85,51.87,21421.0,51.9,51.94,51.85,51.87,21421.0
2019-11-04 13:15:00,51.87,51.88,51.81,51.87,12687.0,51.87,51.88,51.81,51.87,12687.0
2019-11-04 13:20:00,51.87,51.88,51.8,51.88,24667.0,51.87,51.88,51.8,51.88,24667.0
2019-11-04 13:25:00,51.89,51.9,51.81,51.82,19524.0,51.89,51.9,51.81,51.82,19524.0
2019-11-04 13:30:00,51.83,51.83,51.74,51.77,35151.0,51.83,51.83,51.74,51.77,35151.0
2019-11-04 13:35:00,51.77,51.78,51.7,51.71,29412.0,51.77,51.78,51.7,51.71,29412.0
2019-11-04 13:40:00,51.71,51.77,51.71,51.74,39870.0,51.71,51.77,51.71,51.74,39870.0
2019-11-04 13:45:00,51.73,51.97,51.72,51.96,48039.0,51.73,51.97,51.72,51.96,48039.0
2019-11-04 13:50:00,51.96,52.07,51.94,52.05,19957.0,51.96,52.07,51.94,52.05,19957.0
2019-11-04 13:55:00,52.05,52.09,52.02,52.07,21108.0,52.05,52.09,52.02,52.07,21108.0
2019-11-04 14:00:00,52.06,52.09,52.0,52.05,32318.0,52.06,52.09,52.0,52.05,32318.0
2019-11-04 14:05:00,52.05,52.07,51.92,52.01,38152.0,52.05,52.07,51.92,52.01,38152.0
2019-11-04 14:10:00,52.01,52.02,51.94,52.01,33959.0,52.01,52.02,51.94,52.01,33959.0
2019-11-04 14:15:00,52.01,52.16,51.96,52.15,68590.0,52.01,52.16,51.96,52.15,68590.0
2019-11-04 14:20:00,52.14,52.27,52.13,52.25,75638.0,52.14,52.27,52.13,52.25,75638.0
2019-11-04 14:25:00,52.24,52.31,52.17,52.17,79243.0,52.24,52.31,52.17,52.17,79243.0
2019-11-04 14:30:00,52.16,52.17,52.03,52.11,62471.0,52.16,52.17,52.03,52.11,62471.0
2019-11-04 14:35:00,52.11,52.14,52.08,52.1,36296.0,52.11,52.14,52.08,52.1,36296.0
2019-11-04 14:40:00,52.1,52.15,52.08,52.08,30291.0,52.1,52.15,52.08,52.08,30291.0
2019-11-04 14:45:00,52.08,52.19,52.08,52.15,28900.0,52.08,52.19,52.08,52.15,28900.0
2019-11-04 14:50:00,52.15,52.28,52.14,52.27,38593.0,52.15,52.28,52.14,52.27,38593.0
2019-11-04 14:55:00,52.26,52.36,52.22,52.36,38837.0,52.26,52.36,52.22,52.36,38837.0
2019-11-04 15:00:00,52.35,52.38,52.26,52.3,47452.0,52.35,52.38,52.26,52.3,47452.0
2019-11-04 15:05:00,52.3,52.32,52.17,52.21,30705.0,52.3,52.32,52.17,52.21,30705.0
2019-11-04 15:10:00,52.2,52.21,52.11,52.14,69036.0,52.2,52.21,52.11,52.14,69036.0
2019-11-04 15:15:00,52.15,52.15,52.08,52.09,34129.0,52.15,52.15,52.08,52.09,34129.0
2019-11-04 15:20:00,52.1,52.23,52.09,52.19,65851.0,52.1,52.23,52.09,52.19,65851.0
2019-11-04 15:25:00,52.19,52.19,52.11,52.16,67819.0,52.19,52.19,52.11,52.16,67819.0
2019-11-04 15:30:00,52.16,52.24,52.14,52.2,70417.0,52.16,52.24,52.14,52.2,70417.0
2019-11-04 15:35:00,52.2,52.22,51.98,51.98,78735.0,52.2,52.22,51.98,51.98,78735.0
2019-11-04 15:40:00,51.98,52.07,51.92,51.94,147153.0,51.98,52.07,51.92,51.94,147153.0
2019-11-04 15:45:00,51.94,52.09,51.93,51.97,149500.0,51.94,52.09,51.93,51.97,149500.0
2019-11-04 15:50:00,51.96,51.96,51.76,51.8,177905.0,51.96,51.96,51.76,51.8,177905.0
2019-11-04 15:55:00,51.79,51.85,51.68,51.71,361429.0,51.79,51.85,51.68,51.71,361429.0
2019-11-05 09:30:00,51.99,52.26,51.86,52.08,70922.0,51.99,52.26,51.86,52.08,70922.0
2019-11-05 09:35:00,52.09,52.09,51.41,51.57,43444.0,52.09,52.09,51.41,51.57,43444.0
2019-11-05 09:40:00,51.54,51.64,51.4,51.54,38569.0,51.54,51.64,51.4,51.54,38569.0
2019-11-05 09:45:00,51.53,51.67,51.38,51.39,27530.0,51.53,51.67,51.38,51.39,27530.0
2019-11-05 09:50:00,51.37,51.57,51.25,51.54,28211.0,51.37,51.57,51.25,51.54,28211.0
2019-11-05 09:55:00,51.51,51.8,51.48,51.8,76843.0,51.51,51.8,51.48,51.8,76843.0
2019-11-05 10:00:00,51.84,52.06,51.75,52.04,28257.0,51.84,52.06,51.75,52.04,28257.0
2019-11-05 10:05:00,52.07,52.09,51.75,51.76,38111.0,52.07,52.09,51.75,51.76,38111.0
2019-11-05 10:10:00,51.76,51.79,51.46,51.49,47538.0,51.76,51.79,51.46,51.49,47538.0
2019-11-05 10:15:00,51.49,51.72,51.45,51.67,42162.0,51.49,51.72,51.45,51.67,42162.0
2019-11-05 10:20:00,51.69,51.93,51.68,51.79,36325.0,51.69,51.93,51.68,51.79,36325.0
2019-11-05 10:25:00,51.8,51.9,51.76,51.82,27538.0,51.8,51.9,51.76,51.82,27538.0
2019-11-05 10:30:00,51.82,51.88,51.73,51.83,18498.0,51.82,51.88,51.73,51.83,18498.0
2019-11-05 10:35:00,51.79,51.89,51.73,51.8,30958.0,51.79,51.89,51.73,51.8,30958.0
2019-11-05 10:40:00,51.79,51.82,51.69,51.7,84322.0,51.79,51.82,51.69,51.7,84322.0
2019-11-05 10:45:00,51.71,51.78,51.59,51.64,37365.0,51.71,51.78,51.59,51.64,37365.0
2019-11-05 10:50:00,51.64,51.65,51.54,51.56,23878.0,51.64,51.65,51.54,51.56,23878.0
2019-11-05 10:55:00,51.58,51.66,51.54,51.54,18084.0,51.58,51.66,51.54,51.54,18084.0
2019-11-05 11:00:00,51.55,51.76,51.55,51.71,34075.0,51.55,51.76,51.55,51.71,34075.0
2019-11-05 11:05:00,51.71,51.85,51.71,51.85,24876.0,51.71,51.85,51.71,51.85,24876.0
2019-11-05 11:10:00,51.85,52.08,51.85,52.05,23041.0,51.85,52.08,51.85,52.05,23041.0
2019-11-05 11:15:00,52.05,52.12,51.97,52.12,30424.0,52.05,52.12,51.97,52.12,30424.0
2019-11-05 11:20:00,52.11,52.23,52.09,52.2,31135.0,52.11,52.23,52.09,52.2,31135.0
2019-11-05 11:25:00,52.2,52.24,52.01,52.07,33071.0,52.2,52.24,52.01,52.07,33071.0
2019-11-05 11:30:00,52.07,52.07,51.96,52.05,17385.0,52.07,52.07,51.96,52.05,17385.0
2019-11-05 11:35:00,52.05,52.13,51.97,52.01,30760.0,52.05,52.13,51.97,52.01,30760.0
2019-11-05 11:40:00,52.0,52.1,52.0,52.05,26994.0,52.0,52.1,52.0,52.05,26994.0
2019-11-05 11:45:00,52.05,52.1,51.98,51.98,24742.0,52.05,52.1,51.98,51.98,24742.0
2019-11-05 11:50:00,51.97,52.03,51.91,52.03,24987.0,51.97,52.03,51.91,52.03,24987.0
2019-11-05 11:55:00,52.02,52.14,52.0,52.09,25973.0,52.02,52.14,52.0,52.09,25973.0
2019-11-05 12:00:00,52.09,52.2,52.06,52.18,18183.0,52.09,52.2,52.06,52.18,18183.0
2019-11-05 12:05:00,52.17,52.25,52.14,52.25,19686.0,52.17,52.25,52.14,52.25,19686.0
2019-11-05 12:10:00,52.26,52.28,52.17,52.22,24304.0,52.26,52.28,52.17,52.22,24304.0
2019-11-05 12:15:00,52.22,52.28,52.18,52.19,38917.0,52.22,52.28,52.18,52.19,38917.0
2019-11-05 12:20:00,52.17,52.31,52.17,52.25,19281.0,52.17,52.31,52.17,52.25,19281.0
2019-11-05 12:25:00,52.24,52.32,52.19,52.2,24015.0,52.24,52.32,52.19,52.2,24015.0
2019-11-05 12:30:00,52.17,52.32,52.17,52.31,26524.0,52.17,52.32,52.17,52.31,26524.0
2019-11-05 12:35:00,52.31,52.36,52.23,52.23,25596.0,52.31,52.36,52.23,52.23,25596.0
2019-11-05 12:40:00,52.24,52.29,52.22,52.29,21006.0,52.24,52.29,52.22,52.29,21006.0
2019-11-05 12:45:00,52.3,52.34,52.27,52.3,15665.0,52.3,52.34,52.27,52.3,15665.0
2019-11-05 12:50:00,52.3,52.32,52.23,52.3,14582.0,52.3,52.32,52.23,52.3,14582.0
2019-11-05 12:55:00,52.3,52.34,52.29,52.3,11953.0,52.3,52.34,52.29,52.3,11953.0
2019-11-05 13:00:00,52.29,52.3,52.21,52.27,9913.0,52.29,52.3,52.21,52.27,9913.0
2019-11-05 13:05:00,52.27,52.34,52.27,52.29,8656.0,52.27,52.34,52.27,52.29,8656.0
2019-11-05 13:10:00,52.29,52.38,52.29,52.32,11243.0,52.29,52.38,52.29,52.32,11243.0
2019-11-05 13:15:00,52.32,52.32,52.17,52.24,13212.0,52.32,52.32,52.17,52.24,13212.0
2019-11-05 13:20:00,52.22,52.22,52.14,52.16,13369.0,52.22,52.22,52.14,52.16,13369.0
2019-11-05 13:25:00,52.17,52.29,52.17,52.24,19127.0,52.17,52.29,52.17,52.24,19127.0
2019-11-05 13:30:00,52.24,52.4,52.23,52.36,42013.0,52.24,52.4,52.23,52.36,42013.0
2019-11-05 13:35:00,52.35,52.43,52.31,52.43,16550.0,52.35,52.43,52.31,52.43,16550.0
2019-11-05 13:40:00,52.44,52.48,52.39,52.45,30534.0,52.44,52.48,52.39,52.45,30534.0
2019-11-05 13:45:00,52.45,52.46,52.37,52.43,23367.0,52.45,52.46,52.37,52.43,23367.0
2019-11-05 13:50:00,52.42,52.46,52.27,52.28,33262.0,52.42,52.46,52.27,52.28,33262.0
2019-11-05 13:55:00,52.27,52.28,52.17,52.19,34642.0,52.27,52.28,52.17,52.19,34642.0
2019-11-05 14:00:00,52.18,52.26,52.15,52.25,28094.0,52.18,52.26,52.15,52.25,28094.0
2019-11-05 14:05:00,52.25,52.27,52.23,52.26,27621.0,52.25,52.27,52.23,52.26,27621.0
2019-11-05 14:10:00,52.26,52.41,52.26,52.38,26884.0,52.26,52.41,52.26,52.38,26884.0
2019-11-05 14:15:00,52.38,52.42,52.31,52.37,28273.0,52.38,52.42,52.31,52.37,28273.0
2019-11-05 14:20:00,52.37,52.37,52.22,52.22,18459.0,52.37,52.37,52.22,52.22,18459.0
2019-11-05 14:25:00,52.2,52.27,52.18,52.22,16859.0,52.2,52.27,52.18,52.22,16859.0
2019-11-05 14:30:00,52.22,52.25,52.15,52.16,20418.0,52.22,52.25,52.15,52.16,20418.0
2019-11-05 14:35:00,52.17,52.23,52.15,52.18,25976.0,52.17,52.23,52.15,52.18,25976.0
2019-11-05 14:40:00,52.18,52.26,52.16,52.25,18724.0,52.18,52.26,52.16,52.25,18724.0
2019-11-05 14:45:00,52.25,52.25,52.2,52.25,15418.0,52.25,52.25,52.2,52.25,15418.0
2019-11-05 14:50:00,52.25,52.25,52.18,52.22,19951.0,52.25,52.25,52.18,52.22,19951.0
2019-11-05 14:55:00,52.22,52.25,52.14,52.14,35890.0,52.22,52.25,52.14,52.14,35890.0
2019-11-05 15:00:00,52.14,52.15,52.11,52.13,14097.0,52.14,52.15,52.11,52.13,14097.0
2019-11-05 15:05:00,52.12,52.13,52.06,52.1,21800.0,52.12,52.13,52.06,52.1,21800.0
2019-11-05 15:10:00,52.1,52.13,52.09,52.11,21419.0,52.1,52.13,52.09,52.11,21419.0
2019-11-05 15:15:00,52.1,52.13,52.08,52.1,17392.0,52.1,52.13,52.08,52.1,17392.0
2019-11-05 15:20:00,52.1,52.14,52.08,52.13,18423.0,52.1,52.14,52.08,52.13,18423.0
2019-11-05 15:25:00,52.13,52.15,52.1,52.13,19672.0,52.13,52.15,52.1,52.13,19672.0
2019-11-05 15:30:00,52.14,52.14,51.96,52.02,51978.0,52.14,52.14,51.96,52.02,51978.0
2019-11-05 15:35:00,52.02,52.04,51.97,52.03,23316.0,52.02,52.04,51.97,52.03,23316.0
2019-11-05 15:40:00,52.03,52.03,51.93,51.93,31013.0,52.03,52.03,51.93,51.93,31013.0
2019-11-05 15:45:00,51.93,51.94,51.84,51.84,41183.0,51.93,51.94,51.84,51.84,41183.0
2019-11-05 15:50:00,51.83,51.95,51.83,51.95,68647.0,51.83,51.95,51.83,51.95,68647.0
2019-11-05 15:55:00,51.94,51.96,51.84,51.86,156480.0,51.94,51.96,51.84,51.86,156480.0
2019-11-06 09:30:00,51.85,52.39,51.81,52.18,65785.0,51.85,52.39,51.81,52.18,65785.0
2019-11-06 09:35:00,52.12,52.21,51.75,51.91,29146.0,52.12,52.21,51.75,51.91,29146.0
2019-11-06 09:40:00,51.96,51.97,51.73,51.79,16911.0,51.96,51.97,51.73,51.79,16911.0
2019-11-06 09:45:00,51.84,51.86,51.55,51.55,23767.0,51.84,51.86,51.55,51.55,23767.0
2019-11-06 09:50:00,51.55,51.76,51.51,51.66,33802.0,51.55,51.76,51.51,51.66,33802.0
2019-11-06 09:55:00,51.63,51.75,51.57,51.73,45241.0,51.63,51.75,51.57,51.73,45241.0
2019-11-06 10:00:00,51.71,51.8,51.61,51.73,20666.0,51.71,51.8,51.61,51.73,20666.0
2019-11-06 10:05:00,51.73,51.73,51.51,51.55,33214.0,51.73,51.73,51.51,51.55,33214.0
2019-11-06 10:10:00,51.54,51.72,51.51,51.66,23754.0,51.54,51.72,51.51,51.66,23754.0
2019-11-06 10:15:00,51.66,51.81,51.61,51.65,109999.0,51.66,51.81,51.61,51.65,109999.0
2019-11-06 10:20:00,51.68,51.84,51.65,51.71,21824.0,51.68,51.84,51.65,51.71,21824.0
2019-11-06 10:25:00,51.69,51.72,51.54,51.54,17320.0,51.69,51.72,51.54,51.54,17320.0
2019-11-06 10:30:00,51.54,51.54,51.36,51.47,21506.0,51.54,51.54,51.36,51.47,21506.0
2019-11-06 10:35:00,51.46,51.55,51.44,51.44,31772.0,51.46,51.55,51.44,51.44,31772.0
2019-11-06 10:40:00,51.45,51.53,51.43,51.44,34767.0,51.45,51.53,51.43,51.44,34767.0
2019-11-06 10:45:00,51.45,51.53,51.39,51.4,18623.0,51.45,51.53,51.39,51.4,18623.0
2019-11-06 10:50:00,51.41,51.52,51.36,51.52,18025.0,51.41,51.52,51.36,51.52,18025.0
2019-11-06 10:55:00,51.55,51.59,51.5,51.53,12185.0,51.55,51.59,51.5,51.53,12185.0
2019-11-06 11:00:00,51.54,51.7,51.54,51.67,14575.0,51.54,51.7,51.54,51.67,14575.0
2019-11-06 11:05:00,51.67,51.73,51.55,51.55,13669.0,51.67,51.73,51.55,51.55,13669.0
2019-11-06 11:10:00,51.55,51.61,51.51,51.52,20696.0,51.55,51.61,51.51,51.52,20696.0
2019-11-06 11:15:00,51.51,51.58,51.51,51.58,14462.0,51.51,51.58,51.51,51.58,14462.0
2019-11-06 11:20:00,51.59,51.67,51.54,51.67,14813.0,51.59,51.67,51.54,51.67,14813.0
2019-11-06 11:25:00,51.67,51.69,51.59,51.63,15349.0,51.67,51.69,51.59,51.63,15349.0
2019-11-06 11:30:00,51.62,51.65,51.6,51.64,8267.0,51.62,51.65,51.6,51.64,8267.0
2019-11-06 11:35:00,51.63,51.64,51.53,51.54,10718.0,51.63,51.64,51.53,51.54,10718.0
2019-11-06 11:40:00,51.52,51.56,51.4,51.4,22536.0,51.52,51.56,51.4,51.4,22536.0
2019-11-06 11:45:00,51.44,51.51,51.34,51.47,29375.0,51.44,51.51,51.34,51.47,29375.0
2019-11-06 11:50:00,51.47,51.49,51.42,51.49,21466.0,51.47,51.49,51.42,51.49,21466.0
2019-11-06 11:55:00,51.51,51.61,51.49,51.58,12631.0,51.51,51.61,51.49,51.58,12631.0
2019-11-06 12:00:00,51.6,51.7,51.58,51.7,17766.0,51.6,51.7,51.58,51.7,17766.0
2019-11-06 12:05:00,51.67,51.72,51.55,51.56,21471.0,51.67,51.72,51.55,51.56,21471.0
2019-11-06 12:10:00,51.57,51.57,51.51,51.53,8887.0,51.57,51.57,51.51,51.53,8887.0
2019-11-06 12:15:00,51.53,51.53,51.43,51.46,17610.0,51.53,51.53,51.43,51.46,17610.0
2019-11-06 12:20:00,51.46,51.5,51.41,51.5,10039.0,51.46,51.5,51.41,51.5,10039.0
2019-11-06 12:25:00,51.49,51.5,51.43,51.49,7343.0,51.49,51.5,51.43,51.49,7343.0
2019-11-06 12:30:00,51.5,51.54,51.46,51.48,15691.0,51.5,51.54,51.46,51.48,15691.0
2019-11-06 12:35:00,51.48,51.56,51.47,51.49,46913.0,51.48,51.56,51.47,51.49,46913.0
2019-11-06 12:40:00,51.48,51.49,51.36,51.41,16976.0,51.48,51.49,51.36,51.41,16976.0
2019-11-06 12:45:00,51.39,51.46,51.36,51.41,19085.0,51.39,51.46,51.36,51.41,19085.0
2019-11-06 12:50:00,51.41,51.43,51.3,51.38,28436.0,51.41,51.43,51.3,51.38,28436.0
2019-11-06 12:55:00,51.37,51.39,51.33,51.37,17571.0,51.37,51.39,51.33,51.37,17571.0
2019-11-06 13:00:00,51.39,51.4,51.37,51.38,8280.0,51.39,51.4,51.37,51.38,8280.0
2019-11-06 13:05:00,51.37,51.42,51.37,51.41,14137.0,51.37,51.42,51.37,51.41,14137.0
2019-11-06 13:10:00,51.42,51.44,51.29,51.29,50215.0,51.42,51.44,51.29,51.29,50215.0
2019-11-06 13:15:00,51.28,51.32,51.24,51.29,28240.0,51.28,51.32,51.24,51.29,28240.0
2019-11-06 13:20:00,51.3,51.35,51.28,51.31,15746.0,51.3,51.35,51.28,51.31,15746.0
2019-11-06 13:25:00,51.31,51.32,51.28,51.28,20983.0,51.31,51.32,51.28,51.28,20983.0
2019-11-06 13:30:00,51.28,51.32,51.22,51.23,22256.0,51.28,51.32,51.22,51.23,22256.0
2019-11-06 13:35:00,51.22,51.24,51.14,51.18,17971.0,51.22,51.24,51.14,51.18,17971.0
2019-11-06 13:40:00,51.19,51.25,51.17,51.24,24746.0,51.19,51.25,51.17,51.24,24746.0
2019-11-06 13:45:00,51.23,51.31,51.18,51.3,15773.0,51.23,51.31,51.18,51.3,15773.0
2019-11-06 13:50:00,51.29,51.29,51.21,51.22,37815.0,51.29,51.29,51.21,51.22,37815.0
2019-11-06 13:55:00,51.22,51.27,51.21,51.26,16640.0,51.22,51.27,51.21,51.26,16640.0
2019-11-06 14:00:00,51.27,51.29,51.22,51.25,12635.0,51.27,51.29,51.22,51.25,12635.0
2019-11-06 14:05:00,51.27,51.29,51.22,51.26,33411.0,51.27,51.29,51.22,51.26,33411.0
2019-11-06 14:10:00,51.27,51.32,51.19,51.23,37677.0,51.27,51.32,51.19,51.23,37677.0
2019-11-06 14:15:00,51.23,51.28,51.17,51.2,35882.0,51.23,51.28,51.17,51.2,35882.0
2019-11-06 14:20:00,51.2,51.22,51.15,51.17,54352.0,51.2,51.22,51.15,51.17,54352.0
2019-11-06 14:25:00,51.18,51.18,51.13,51.17,40283.0,51.18,51.18,51.13,51.17,40283.0
2019-11-06 14:30:00,51.16,51.18,51.13,51.14,27234.0,51.16,51.18,51.13,51.14,27234.0
2019-11-06 14:35:00,51.14,51.16,51.08,51.11,50858.0,51.14,51.16,51.08,51.11,50858.0
2019-11-06 14:40:00,51.09,51.16,51.09,51.12,22299.0,51.09,51.16,51.09,51.12,22299.0
2019-11-06 14:45:00,51.12,51.2,51.11,51.19,20142.0,51.12,51.2,51.11,51.19,20142.0
2019-11-06 14:50:00,51.2,51.23,51.17,51.18,12017.0,51.2,51.23,51.17,51.18,12017.0
2019-11-06 14:55:00,51.17,51.19,51.12,51.15,26561.0,51.17,51.19,51.12,51.15,26561.0
2019-11-06 15:00:00,51.16,51.18,51.08,51.09,32791.0,51.16,51.18,51.08,51.09,32791.0
2019-11-06 15:05:00,51.09,51.14,51.08,51.11,22960.0,51.09,51.14,51.08,51.11,22960.0
2019-11-06 15:10:00,51.09,51.11,51.05,51.06,27630.0,51.09,51.11,51.05,51.06,27630.0
2019-11-06 15:15:00,51.05,51.09,51.05,51.08,21691.0,51.05,51.09,51.05,51.08,21691.0
2019-11-06 15:20:00,51.08,51.11,51.06,51.09,24346.0,51.08,51.11,51.06,51.09,24346.0
2019-11-06 15:25:00,51.08,51.09,50.98,51.01,33015.0,51.08,51.09,50.98,51.01,33015.0
2019-11-06 15:30:00,51.01,51.02,50.97,50.98,46994.0,51.01,51.02,50.97,50.98,46994.0
2019-11-06 15:35:00,50.98,51.0,50.89,50.9,58255.0,50.98,51.0,50.89,50.9,58255.0
2019-11-06 15:40:00,50.89,50.9,50.83,50.9,88283.0,50.89,50.9,50.83,50.9,88283.0
2019-11-06 15:45:00,50.9,50.97,50.88,50.9,69060.0,50.9,50.97,50.88,50.9,69060.0
2019-11-06 15:50:00,50.89,50.94,50.86,50.88,144562.0,50.89,50.94,50.86,50.88,144562.0
2019-11-06 15:55:00,50.88,50.95,50.81,50.81,344174.0,50.88,50.95,50.81,50.81,344174.0
2019-11-07 09:30:00,50.84,51.4,50.84,51.05,111602.0,50.84,51.4,50.84,51.05,111602.0
2019-11-07 09:35:00,51.05,51.64,50.85,51.63,53585.0,51.05,51.64,50.85,51.63,53585.0
2019-11-07 09:40:00,51.61,51.83,51.49,51.51,37914.0,51.61,51.83,51.49,51.51,37914.0
2019-11-07 09:45:00,51.52,51.66,51.42,51.47,53864.0,51.52,51.66,51.42,51.47,53864.0
2019-11-07 09:50:00,51.46,51.63,51.46,51.6,23533.0,51.46,51.63,51.46,51.6,23533.0
2019-11-07 09:55:00,51.59,51.95,51.55,51.9,55500.0,51.59,51.95,51.55,51.9,55500.0
2019-11-07 10:00:00,51.92,51.96,51.65,51.8,26404.0,51.92,51.96,51.65,51.8,26404.0
2019-11-07 10:05:00,51.8,51.82,51.66,51.66,28034.0,51.8,51.82,51.66,51.66,28034.0
2019-11-07 10:10:00,51.7,51.86,51.66,51.68,52928.0,51.7,51.86,51.66,51.68,52928.0
2019-11-07 10:15:00,51.68,51.79,51.59,51.77,20240.0,51.68,51.79,51.59,51.77,20240.0
2019-11-07 10:20:00,51.75,51.77,51.66,51.67,11956.0,51.75,51.77,51.66,51.67,11956.0
2019-11-07 10:25:00,51.69,51.88,51.67,51.84,15176.0,51.69,51.88,51.67,51.84,15176.0
2019-11-07 10:30:00,51.85,51.93,51.76,51.76,37631.0,51.85,51.93,51.76,51.76,37631.0
2019-11-07 10:35:00,51.77,51.97,51.76,51.94,25682.0,51.77,51.97,51.76,51.94,25682.0
2019-11-07 10:40:00,51.95,51.98,51.9,51.92,35498.0,51.95,51.98,51.9,51.92,35498.0
2019-11-07 10:45:00,51.9,52.31,51.9,52.16,183463.0,51.9,52.31,51.9,52.16,183463.0
2019-11-07 10:50:00,52.19,52.28,52.1,52.28,85457.0,52.19,52.28,52.1,52.28,85457.0
2019-11-07 10:55:00,52.28,52.45,52.28,52.44,91688.0,52.28,52.45,52.28,52.44,91688.0
2019-11-07 11:00:00,52.44,52.49,52.27,52.28,44791.0,52.44,52.49,52.27,52.28,44791.0
2019-11-07 11:05:00,52.28,52.39,52.28,52.39,17522.0,52.28,52.39,52.28,52.39,17522.0
2019-11-07 11:10:00,52.4,52.41,52.23,52.23,73052.0,52.4,52.41,52.23,52.23,73052.0
2019-11-07 11:15:00,52.24,52.4,52.22,52.35,35681.0,52.24,52.4,52.22,52.35,35681.0
2019-11-07 11:20:00,52.35,52.52,52.35,52.46,79058.0,52.35,52.52,52.35,52.46,79058.0
2019-11-07 11:25:00,52.47,52.51,52.36,52.36,42067.0,52.47,52.51,52.36,52.36,42067.0
2019-11-07 11:30:00,52.36,52.36,52.19,52.24,19111.0,52.36,52.36,52.19,52.24,19111.0
2019-11-07 11:35:00,52.25,52.31,52.25,52.27,16420.0,52.25,52.31,52.25,52.27,16420.0
2019-11-07 11:40:00,52.26,52.46,52.24,52.43,14870.0,52.26,52.46,52.24,52.43,14870.0
2019-11-07 11:45:00,52.45,52.45,52.29,52.32,31062.0,52.45,52.45,52.29,52.32,31062.0
2019-11-07 11:50:00,52.31,52.34,52.23,52.26,44019.0,52.31,52.34,52.23,52.26,44019.0
2019-11-07 11:55:00,52.28,52.49,52.28,52.43,22339.0,52.28,52.49,52.28,52.43,22339.0
2019-11-07 12:00:00,52.42,52.47,52.33,52.46,25802.0,52.42,52.47,52.33,52.46,25802.0
2019-11-07 12:05:00,52.46,52.48,52.41,52.46,22163.0,52.46,52.48,52.41,52.46,22163.0
2019-11-07 12:10:00,52.47,52.53,52.45,52.47,36467.0,52.47,52.53,52.45,52.47,36467.0
2019-11-07 12:15:00,52.49,52.53,52.46,52.51,94633.0,52.49,52.53,52.46,52.51,94633.0
2019-11-07 12:20:00,52.5,52.53,52.37,52.41,35272.0,52.5,52.53,52.37,52.41,35272.0
2019-11-07 12:25:00,52.4,52.5,52.4,52.5,14946.0,52.4,52.5,52.4,52.5,14946.0
2019-11-07 12:30:00,52.49,52.51,52.45,52.45,22825.0,52.49,52.51,52.45,52.45,22825.0
2019-11-07 12:35:00,52.45,52.49,52.43,52.49,45085.0,52.45,52.49,52.43,52.49,45085.0
2019-11-07 12:40:00,52.48,52.52,52.44,52.47,39469.0,52.48,52.52,52.44,52.47,39469.0
2019-11-07 12:45:00,52.47,52.51,52.45,52.48,14120.0,52.47,52.51,52.45,52.48,14120.0
2019-11-07 12:50:00,52.47,52.55,52.46,52.52,18683.0,52.47,52.55,52.46,52.52,18683.0
2019-11-07 12:55:00,52.51,52.55,52.5,52.51,22152.0,52.51,52.55,52.5,52.51,22152.0
2019-11-07 13:00:00,52.51,52.6,52.5,52.58,18313.0,52.51,52.6,52.5,52.58,18313.0
2019-11-07 13:05:00,52.56,52.57,52.44,52.49,20059.0,52.56,52.57,52.44,52.49,20059.0
2019-11-07 13:10:00,52.5,52.53,52.5,52.52,12000.0,52.5,52.53,52.5,52.52,12000.0
2019-11-07 13:15:00,52.52,52.57,52.51,52.56,14135.0,52.52,52.57,52.51,52.56,14135.0
2019-11-07 13:20:00,52.56,52.57,52.49,52.51,51292.0,52.56,52.57,52.49,52.51,51292.0
2019-11-07 13:25:00,52.51,52.56,52.5,52.53,23319.0,52.51,52.56,52.5,52.53,23319.0
2019-11-07 13:30:00,52.51,52.61,52.49,52.57,78757.0,52.51,52.61,52.49,52.57,78757.0
2019-11-07 13:35:00,52.57,52.76,52.57,52.75,31052.0,52.57,52.76,52.57,52.75,31052.0
2019-11-07 13:40:00,52.76,52.81,52.72,52.79,14629.0,52.76,52.81,52.72,52.79,14629.0
2019-11-07 13:45:00,52.78,52.83,52.73,52.83,35881.0,52.78,52.83,52.73,52.83,35881.0
2019-11-07 13:50:00,52.83,52.95,52.82,52.91,45783.0,52.83,52.95,52.82,52.91,45783.0
2019-11-07 13:55:00,52.91,52.97,52.9,52.97,20870.0,52.91,52.97,52.9,52.97,20870.0
2019-11-07 14:00:00,52.97,52.99,52.13,52.97,57731.0,52.97,52.99,52.13,52.97,57731.0
2019-11-07 14:05:00,52.97,52.98,52.88,52.92,53716.0,52.97,52.98,52.88,52.92,53716.0
2019-11-07 14:10:00,52.92,52.99,52.89,52.98,33253.0,52.92,52.99,52.89,52.98,33253.0
2019-11-07 14:15:00,52.99,52.99,52.9,52.95,47356.0,52.99,52.99,52.9,52.95,47356.0
2019-11-07 14:20:00,52.96,52.98,52.9,52.92,40579.0,52.96,52.98,52.9,52.92,40579.0
2019-11-07 14:25:00,52.93,52.95,52.89,52.9,18441.0,52.93,52.95,52.89,52.9,18441.0
2019-11-07 14:30:00,52.89,52.89,52.78,52.79,17356.0,52.89,52.89,52.78,52.79,17356.0
2019-11-07 14:35:00,52.79,52.8,52.75,52.79,19517.0,52.79,52.8,52.75,52.79,19517.0
2019-11-07 14:40:00,52.79,52.8,52.67,52.72,44596.0,52.79,52.8,52.67,52.72,44596.0
2019-11-07 14:45:00,52.72,52.79,52.71,52.77,53776.0,52.72,52.79,52.71,52.77,53776.0
2019-11-07 14:50:00,52.76,52.93,52.74,52.9,65641.0,52.76,52.93,52.74,52.9,65641.0
2019-11-07 14:55:00,52.91,52.94,52.9,52.92,43704.0,52.91,52.94,52.9,52.92,43704.0
2019-11-07 15:00:00,52.92,52.95,52.88,52.89,30379.0,52.92,52.95,52.88,52.89,30379.0
2019-11-07 15:05:00,52.89,52.95,52.87,52.89,19487.0,52.89,52.95,52.87,52.89,19487.0
2019-11-07 15:10:00,52.89,52.92,52.87,52.9,40029.0,52.89,52.92,52.87,52.9,40029.0
2019-11-07 15:15:00,52.9,52.92,52.89,52.9,45456.0,52.9,52.92,52.89,52.9,45456.0
2019-11-07 15:20:00,52.9,52.91,52.81,52.88,42160.0,52.9,52.91,52.81,52.88,42160.0
2019-11-07 15:25:00,52.88,52.94,52.88,52.92,35542.0,52.88,52.94,52.88,52.92,35542.0
2019-11-07 15:30:00,52.91,52.93,52.83,52.88,85087.0,52.91,52.93,52.83,52.88,85087.0
2019-11-07 15:35:00,52.89,52.9,52.82,52.86,23849.0,52.89,52.9,52.82,52.86,23849.0
2019-11-07 15:40:00,52.86,52.89,52.79,52.88,67455.0,52.86,52.89,52.79,52.88,67455.0
2019-11-07 15:45:00,52.88,53.06,52.85,53.05,97298.0,52.88,53.06,52.85,53.05,97298.0
2019-11-07 15:50:00,53.05,53.12,53.01,53.06,182336.0,53.05,53.12,53.01,53.06,182336.0
2019-11-07 15:55:00,53.05,53.12,53.0,53.08,296245.0,53.05,53.12,53.0,53.08,296245.0
2019-11-08 09:30:00,53.33,53.88,53.18,53.82,120543.0,53.33,53.88,53.18,53.82,120543.0
2019-11-08 09:35:00,53.85,54.53,53.79,54.36,132399.0,53.85,54.53,53.79,54.36,132399.0
2019-11-08 09:40:00,54.37,54.58,54.25,54.55,229149.0,54.37,54.58,54.25,54.55,229149.0
2019-11-08 09:45:00,54.53,54.67,54.13,54.61,129175.0,54.53,54.67,54.13,54.61,129175.0
2019-11-08 09:50:00,54.58,54.58,54.11,54.16,67865.0,54.58,54.58,54.11,54.16,67865.0
2019-11-08 09:55:00,54.14,54.21,54.04,54.11,82113.0,54.14,54.21,54.04,54.11,82113.0
2019-11-08 10:00:00,54.13,54.29,53.84,54.23,88620.0,54.13,54.29,53.84,54.23,88620.0
2019-11-08 10:05:00,54.22,54.28,54.08,54.28,51380.0,54.22,54.28,54.08,54.28,51380.0
2019-11-08 10:10:00,54.3,54.32,54.11,54.25,59086.0,54.3,54.32,54.11,54.25,59086.0
2019-11-08 10:15:00,54.24,54.29,54.09,54.16,43576.0,54.24,54.29,54.09,54.16,43576.0
2019-11-08 10:20:00,54.16,54.43,54.09,54.43,53242.0,54.16,54.43,54.09,54.43,53242.0
2019-11-08 10:25:00,54.44,54.58,54.31,54.45,54074.0,54.44,54.58,54.31,54.45,54074.0
2019-11-08 10:30:00,54.46,54.47,54.18,54.19,97742.0,54.46,54.47,54.18,54.19,97742.0
2019-11-08 10:35:00,54.18,54.29,54.08,54.26,39427.0,54.18,54.29,54.08,54.26,39427.0
2019-11-08 10:40:00,54.26,54.47,54.14,54.34,75575.0,54.26,54.47,54.14,54.34,75575.0
2019-11-08 10:45:00,54.35,54.45,54.28,54.42,54461.0,54.35,54.45,54.28,54.42,54461.0
2019-11-08 10:50:00,54.41,54.54,54.4,54.5,113345.0,54.41,54.54,54.4,54.5,113345.0
2019-11-08 10:55:00,54.5,54.58,54.38,54.58,93104.0,54.5,54.58,54.38,54.58,93104.0
2019-11-08 11:00:00,54.59,54.59,54.49,54.49,55631.0,54.59,54.59,54.49,54.49,55631.0
2019-11-08 11:05:00,54.49,54.66,54.45,54.61,49387.0,54.49,54.66,54.45,54.61,49387.0
2019-11-08 11:10:00,54.62,54.71,54.6,54.63,50925.0,54.62,54.71,54.6,54.63,50925.0
2019-11-08 11:15:00,54.62,54.63,54.46,54.52,45175.0,54.62,54.63,54.46,54.52,45175.0
2019-11-08 11:20:00,54.51,54.56,54.49,54.53,35777.0,54.51,54.56,54.49,54.53,35777.0
2019-11-08 11:25:00,54.53,54.6,54.42,54.43,41179.0,54.53,54.6,54.42,54.43,41179.0
2019-11-08 11:30:00,54.43,54.52,54.4,54.51,27634.0,54.43,54.52,54.4,54.51,27634.0
2019-11-08 11:35:00,54.52,54.55,54.44,54.5,33386.0,54.52,54.55,54.44,54.5,33386.0
2019-11-08 11:40:00,54.5,54.5,54.3,54.44,42167.0,54.5,54.5,54.3,54.44,42167.0
2019-11-08 11:45:00,54.44,54.57,54.41,54.54,23134.0,54.44,54.57,54.41,54.54,23134.0
2019-11-08 11:50:00,54.54,54.57,54.46,54.56,37378.0,54.54,54.57,54.46,54.56,37378.0
2019-11-08 11:55:00,54.57,54.63,54.5,54.63,34674.0,54.57,54.63,54.5,54.63,34674.0
2019-11-08 12:00:00,54.62,54.65,54.47,54.53,37305.0,54.62,54.65,54.47,54.53,37305.0
2019-11-08 12:05:00,54.52,54.58,54.52,54.55,17224.0,54.52,54.58,54.52,54.55,17224.0
2019-11-08 12:10:00,54.56,54.67,54.55,54.67,27551.0,54.56,54.67,54.55,54.67,27551.0
2019-11-08 12:15:00,54.66,54.67,54.56,54.62,32126.0,54.66,54.67,54.56,54.62,32126.0
2019-11-08 12:20:00,54.62,54.75,54.61,54.75,32995.0,54.62,54.75,54.61,54.75,32995.0
2019-11-08 12:25:00,54.74,54.75,54.39,54.4,148144.0,54.74,54.75,54.39,54.4,148144.0
2019-11-08 12:30:00,54.4,54.4,54.23,54.25,62196.0,54.4,54.4,54.23,54.25,62196.0
2019-11-08 12:35:00,54.26,54.36,54.24,54.33,52792.0,54.26,54.36,54.24,54.33,52792.0
2019-11-08 12:40:00,54.35,54.45,54.34,54.41,43982.0,54.35,54.45,54.34,54.41,43982.0
2019-11-08 12:45:00,54.41,54.44,54.36,54.43,38778.0,54.41,54.44,54.36,54.43,38778.0
2019-11-08 12:50:00,54.43,54.57,54.42,54.51,36960.0,54.43,54.57,54.42,54.51,36960.0
2019-11-08 12:55:00,54.51,54.51,54.42,54.45,37869.0,54.51,54.51,54.42,54.45,37869.0
2019-11-08 13:00:00,54.45,54.47,54.39,54.44,32803.0,54.45,54.47,54.39,54.44,32803.0
2019-11-08 13:05:00,54.44,54.54,54.39,54.52,37482.0,54.44,54.54,54.39,54.52,37482.0
2019-11-08 13:10:00,54.51,54.54,54.48,54.5,33589.0,54.51,54.54,54.48,54.5,33589.0
2019-11-08 13:15:00,54.5,54.57,54.47,54.57,25128.0,54.5,54.57,54.47,54.57,25128.0
2019-11-08 13:20:00,54.58,54.62,54.53,54.57,39391.0,54.58,54.62,54.53,54.57,39391.0
2019-11-08 13:25:00,54.57,54.62,54.52,54.62,28179.0,54.57,54.62,54.52,54.62,28179.0
2019-11-08 13:30:00,54.62,54.63,54.54,54.59,29662.0,54.62,54.63,54.54,54.59,29662.0
2019-11-08 13:35:00,54.59,54.66,54.58,54.62,41408.0,54.59,54.66,54.58,54.62,41408.0
2019-11-08 13:40:00,54.63,54.72,54.62,54.65,37299.0,54.63,54.72,54.62,54.65,37299.0
2019-11-08 13:45:00,54.65,54.71,54.62,54.69,25288.0,54.65,54.71,54.62,54.69,25288.0
2019-11-08 13:50:00,54.69,54.7,54.62,54.63,31565.0,54.69,54.7,54.62,54.63,31565.0
2019-11-08 13:55:00,54.63,54.73,54.63,54.72,31098.0,54.63,54.73,54.63,54.72,31098.0
2019-11-08 14:00:00,54.72,54.75,54.69,54.7,32053.0,54.72,54.75,54.69,54.7,32053.0
2019-11-08 14:05:00,54.69,54.75,54.65,54.75,34879.0,54.69,54.75,54.65,54.75,34879.0
2019-11-08 14:10:00,54.75,54.75,54.66,54.75,32185.0,54.75,54.75,54.66,54.75,32185.0
2019-11-08 14:15:00,54.75,54.79,54.74,54.79,42113.0,54.75,54.79,54.74,54.79,42113.0
2019-11-08 14:20:00,54.79,54.85,54.76,54.78,50146.0,54.79,54.85,54.76,54.78,50146.0
2019-11-08 14:25:00,54.79,54.8,54.72,54.77,45713.0,54.79,54.8,54.72,54.77,45713.0
2019-11-08 14:30:00,54.77,54.81,54.72,54.79,51236.0,54.77,54.81,54.72,54.79,51236.0
2019-11-08 14:35:00,54.79,54.79,54.71,54.73,47727.0,54.79,54.79,54.71,54.73,47727.0
2019-11-08 14:40:00,54.73,54.73,54.67,54.68,48477.0,54.73,54.73,54.67,54.68,48477.0
2019-11-08 14:45:00,54.68,54.7,54.64,54.66,47100.0,54.68,54.7,54.64,54.66,47100.0
2019-11-08 14:50:00,54.66,54.77,54.66,54.73,42228.0,54.66,54.77,54.66,54.73,42228.0
2019-11-08 14:55:00,54.73,54.81,54.72,54.81,43963.0,54.73,54.81,54.72,54.81,43963.0
2019-11-08 15:00:00,54.81,54.83,54.76,54.82,72978.0,54.81,54.83,54.76,54.82,72978.0
2019-11-08 15:05:00,54.82,54.87,54.78,54.87,41639.0,54.82,54.87,54.78,54.87,41639.0
2019-11-08 15:10:00,54.87,54.91,54.83,54.88,64793.0,54.87,54.91,54.83,54.88,64793.0
2019-11-08 15:15:00,54.88,54.88,54.81,54.84,67024.0,54.88,54.88,54.81,54.84,67024.0
2019-11-08 15:20:00,54.83,54.85,54.78,54.84,45001.0,54.83,54.85,54.78,54.84,45001.0
2019-11-08 15:25:00,54.84,54.87,54.83,54.87,55716.0,54.84,54.87,54.83,54.87,55716.0
2019-11-08 15:30:00,54.87,55.0,54.86,54.93,91522.0,54.87,55.0,54.86,54.93,91522.0
2019-11-08 15:35:00,54.94,54.97,54.9,54.96,73932.0,54.94,54.97,54.9,54.96,73932.0
2019-11-08 15:40:00,54.95,55.0,54.92,55.0,84355.0,54.95,55.0,54.92,55.0,84355.0
2019-11-08 15:45:00,55.0,55.1,54.99,55.02,149160.0,55.0,55.1,54.99,55.02,149160.0
2019-11-08 15:50:00,55.03,55.11,54.99,55.03,245992.0,55.03,55.11,54.99,55.03,245992.0
2019-11-08 15:55:00,55.03,55.08,54.98,55.07,316859.0,55.03,55.08,54.98,55.07,316859.0
2019-11-11 09:30:00,54.59,54.81,54.45,54.76,64869.0,54.59,54.81,54.45,54.76,64869.0
2019-11-11 09:35:00,54.8,54.85,54.4,54.44,48019.0,54.8,54.85,54.4,54.44,48019.0
2019-11-11 09:40:00,54.44,54.52,54.17,54.52,31071.0,54.44,54.52,54.17,54.52,31071.0
2019-11-11 09:45:00,54.52,54.61,54.49,54.53,20082.0,54.52,54.61,54.49,54.53,20082.0
2019-11-11 09:50:00,54.54,54.58,54.39,54.53,33207.0,54.54,54.58,54.39,54.53,33207.0
2019-11-11 09:55:00,54.55,54.6,54.48,54.5,24941.0,54.55,54.6,54.48,54.5,24941.0
2019-11-11 10:00:00,54.49,54.51,54.36,54.37,25463.0,54.49,54.51,54.36,54.37,25463.0
2019-11-11 10:05:00,54.36,54.39,54.31,54.38,36329.0,54.36,54.39,54.31,54.38,36329.0
2019-11-11 10:10:00,54.39,54.41,54.32,54.35,44434.0,54.39,54.41,54.32,54.35,44434.0
2019-11-11 10:15:00,54.34,54.41,54.31,54.37,61192.0,54.34,54.41,54.31,54.37,61192.0
2019-11-11 10:20:00,54.37,54.42,54.29,54.39,34281.0,54.37,54.42,54.29,54.39,34281.0
2019-11-11 10:25:00,54.38,54.46,54.38,54.39,21311.0,54.38,54.46,54.38,54.39,21311.0
2019-11-11 10:30:00,54.4,54.41,54.24,54.27,53671.0,54.4,54.41,54.24,54.27,53671.0
2019-11-11 10:35:00,54.28,54.35,54.28,54.35,28628.0,54.28,54.35,54.28,54.35,28628.0
2019-11-11 10:40:00,54.34,54.35,54.18,54.24,90092.0,54.34,54.35,54.18,54.24,90092.0
2019-11-11 10:45:00,54.24,54.26,54.13,54.16,48316.0,54.24,54.26,54.13,54.16,48316.0
2019-11-11 10:50:00,54.16,54.28,54.15,54.28,44972.0,54.16,54.28,54.15,54.28,44972.0
2019-11-11 10:55:00,54.27,54.28,54.2,54.24,33817.0,54.27,54.28,54.2,54.24,33817.0
2019-11-11 11:00:00,54.24,54.31,54.21,54.3,46335.0,54.24,54.31,54.21,54.3,46335.0
2019-11-11 11:05:00,54.31,54.43,54.29,54.39,37790.0,54.31,54.43,54.29,54.39,37790.0
2019-11-11 11:10:00,54.39,54.42,54.34,54.39,29123.0,54.39,54.42,54.34,54.39,29123.0
2019-11-11 11:15:00,54.38,54.39,54.32,54.35,22548.0,54.38,54.39,54.32,54.35,22548.0
2019-11-11 11:20:00,54.35,54.38,54.32,54.37,20213.0,54.35,54.38,54.32,54.37,20213.0
2019-11-11 11:25:00,54.37,54.39,54.32,54.37,26580.0,54.37,54.39,54.32,54.37,26580.0
2019-11-11 11:30:00,54.37,54.38,54.35,54.36,15536.0,54.37,54.38,54.35,54.36,15536.0
2019-11-11 11:35:00,54.35,54.42,54.32,54.42,18593.0,54.35,54.42,54.32,54.42,18593.0
2019-11-11 11:40:00,54.42,54.42,54.34,54.37,35842.0,54.42,54.42,54.34,54.37,35842.0
2019-11-11 11:45:00,54.37,54.37,54.32,54.37,54629.0,54.37,54.37,54.32,54.37,54629.0
2019-11-11 11:50:00,54.37,54.4,54.33,54.35,134156.0,54.37,54.4,54.33,54.35,134156.0
2019-11-11 11:55:00,54.35,54.51,54.34,54.48,26347.0,54.35,54.51,54.34,54.48,26347.0
2019-11-11 12:00:00,54.47,54.47,54.34,54.38,22913.0,54.47,54.47,54.34,54.38,22913.0
2019-11-11 12:05:00,54.37,54.37,54.16,54.24,61812.0,54.37,54.37,54.16,54.24,61812.0
2019-11-11 12:10:00,54.24,54.28,54.23,54.27,44733.0,54.24,54.28,54.23,54.27,44733.0
2019-11-11 12:15:00,54.27,54.27,54.14,54.2,85310.0,54.27,54.27,54.14,54.2,85310.0
2019-11-11 12:20:00,54.21,54.29,54.2,54.29,20235.0,54.21,54.29,54.2,54.29,20235.0
2019-11-11 12:25:00,54.3,54.36,54.29,54.32,19551.0,54.3,54.36,54.29,54.32,19551.0
2019-11-11 12:30:00,54.32,54.34,54.28,54.3,23247.0,54.32,54.34,54.28,54.3,23247.0
2019-11-11 12:35:00,54.29,54.32,54.29,54.31,18636.0,54.29,54.32,54.29,54.31,18636.0
2019-11-11 12:40:00,54.32,54.38,54.31,54.37,18872.0,54.32,54.38,54.31,54.37,18872.0
2019-11-11 12:45:00,54.38,54.4,54.28,54.38,102288.0,54.38,54.4,54.28,54.38,102288.0
2019-11-11 12:50:00,54.4,54.4,54.34,54.38,18887.0,54.4,54.4,54.34,54.38,18887.0
2019-11-11 12:55:00,54.36,54.42,54.36,54.36,21590.0,54.36,54.42,54.36,54.36,21590.0
2019-11-11 13:00:00,54.36,54.37,54.26,54.27,49424.0,54.36,54.37,54.26,54.27,49424.0
2019-11-11 13:05:00,54.28,54.3,54.22,54.25,22315.0,54.28,54.3,54.22,54.25,22315.0
2019-11-11 13:10:00,54.26,54.27,54.23,54.25,41831.0,54.26,54.27,54.23,54.25,41831.0
2019-11-11 13:15:00,54.25,54.33,54.18,54.27,35059.0,54.25,54.33,54.18,54.27,35059.0
2019-11-11 13:20:00,54.27,54.34,54.26,54.3,19600.0,54.27,54.34,54.26,54.3,19600.0
2019-11-11 13:25:00,54.3,54.33,54.28,54.29,25485.0,54.3,54.33,54.28,54.29,25485.0
2019-11-11 13:30:00,54.28,54.32,54.25,54.3,29226.0,54.28,54.32,54.25,54.3,29226.0
2019-11-11 13:35:00,54.3,54.35,54.29,54.3,71481.0,54.3,54.35,54.29,54.3,71481.0
2019-11-11 13:40:00,54.3,54.3,54.21,54.26,30424.0,54.3,54.3,54.21,54.26,30424.0
2019-11-11 13:45:00,54.26,54.27,54.16,54.18,53288.0,54.26,54.27,54.16,54.18,53288.0
2019-11-11 13:50:00,54.18,54.2,54.15,54.18,16182.0,54.18,54.2,54.15,54.18,16182.0
2019-11-11 13:55:00,54.17,54.21,54.17,54.21,21950.0,54.17,54.21,54.17,54.21,21950.0
2019-11-11 14:00:00,54.21,54.22,54.18,54.2,15333.0,54.21,54.22,54.18,54.2,15333.0
2019-11-11 14:05:00,54.2,54.21,54.16,54.2,29949.0,54.2,54.21,54.16,54.2,29949.0
2019-11-11 14:10:00,54.2,54.27,54.18,54.26,17136.0,54.2,54.27,54.18,54.26,17136.0
2019-11-11 14:15:00,54.27,54.28,54.23,54.25,16298.0,54.27,54.28,54.23,54.25,16298.0
2019-11-11 14:20:00,54.25,54.28,54.24,54.27,10900.0,54.25,54.28,54.24,54.27,10900.0
2019-11-11 14:25:00,54.27,54.28,54.17,54.2,28023.0,54.27,54.28,54.17,54.2,28023.0
2019-11-11 14:30:00,54.21,54.24,54.18,54.2,45052.0,54.21,54.24,54.18,54.2,45052.0
2019-11-11 14:35:00,54.19,54.21,54.12,54.16,33517.0,54.19,54.21,54.12,54.16,33517.0
2019-11-11 14:40:00,54.16,54.21,54.14,54.2,39177.0,54.16,54.21,54.14,54.2,39177.0
2019-11-11 14:45:00,54.2,54.2,54.15,54.17,10062.0,54.2,54.2,54.15,54.17,10062.0
2019-11-11 14:50:00,54.17,54.2,54.16,54.18,20449.0,54.17,54.2,54.16,54.18,20449.0
2019-11-11 14:55:00,54.18,54.2,54.15,54.16,15832.0,54.18,54.2,54.15,54.16,15832.0
2019-11-11 15:00:00,54.16,54.22,54.16,54.2,17068.0,54.16,54.22,54.16,54.2,17068.0
2019-11-11 15:05:00,54.2,54.2,54.18,54.19,66113.0,54.2,54.2,54.18,54.19,66113.0
2019-11-11 15:10:00,54.2,54.2,54.15,54.16,13637.0,54.2,54.2,54.15,54.16,13637.0
2019-11-11 15:15:00,54.16,54.19,54.13,54.14,59014.0,54.16,54.19,54.13,54.14,59014.0
2019-11-11 15:20:00,54.14,54.14,54.03,54.04,75563.0,54.14,54.14,54.03,54.04,75563.0
2019-11-11 15:25:00,54.05,54.05,53.88,53.93,55054.0,54.05,54.05,53.88,53.93,55054.0
2019-11-11 15:30:00,53.93,54.02,53.89,53.9,162056.0,53.93,54.02,53.89,53.9,162056.0
2019-11-11 15:35:00,53.9,53.95,53.84,53.95,86361.0,53.9,53.95,53.84,53.95,86361.0
2019-11-11 15:40:00,53.95,54.01,53.94,53.98,148394.0,53.95,54.01,53.94,53.98,148394.0
2019-11-11 15:45:00,53.97,54.04,53.97,54.03,119883.0,53.97,54.04,53.97,54.03,119883.0
2019-11-11 15:50:00,54.03,54.11,54.03,54.05,169893.0,54.03,54.11,54.03,54.05,169893.0
2019-11-11 15:55:00,54.05,54.06,53.92,53.97,288662.0,54.05,54.06,53.92,53.97,288662.0
2019-11-12 09:30:00,54.0,54.27,53.71,54.23,87477.0,54.0,54.27,53.71,54.23,87477.0
2019-11-12 09:35:00,54.19,54.37,54.1,54.14,37787.0,54.19,54.37,54.1,54.14,37787.0
2019-11-12 09:40:00,54.12,54.35,54.12,54.34,25929.0,54.12,54.35,54.12,54.34,25929.0
2019-11-12 09:45:00,54.34,54.36,54.21,54.33,67612.0,54.34,54.36,54.21,54.33,67612.0
2019-11-12 09:50:00,54.3,54.38,54.06,54.3,81834.0,54.3,54.38,54.06,54.3,81834.0
2019-11-12 09:55:00,54.29,54.42,54.26,54.35,25981.0,54.29,54.42,54.26,54.35,25981.0
2019-11-12 10:00:00,54.39,54.4,54.17,54.4,30556.0,54.39,54.4,54.17,54.4,30556.0
2019-11-12 10:05:00,54.41,54.49,54.32,54.42,19256.0,54.41,54.49,54.32,54.42,19256.0
2019-11-12 10:10:00,54.41,54.41,54.22,54.36,22251.0,54.41,54.41,54.22,54.36,22251.0
2019-11-12 10:15:00,54.38,54.41,54.28,54.39,20120.0,54.38,54.41,54.28,54.39,20120.0
2019-11-12 10:20:00,54.4,54.43,54.35,54.37,26786.0,54.4,54.43,54.35,54.37,26786.0
2019-11-12 10:25:00,54.36,54.46,54.35,54.45,25975.0,54.36,54.46,54.35,54.45,25975.0
2019-11-12 10:30:00,54.41,54.54,54.4,54.53,43842.0,54.41,54.54,54.4,54.53,43842.0
2019-11-12 10:35:00,54.54,54.67,54.48,54.66,28331.0,54.54,54.67,54.48,54.66,28331.0
2019-11-12 10:40:00,54.65,54.74,54.61,54.72,36798.0,54.65,54.74,54.61,54.72,36798.0
2019-11-12 10:45:00,54.72,54.75,54.61,54.69,23200.0,54.72,54.75,54.61,54.69,23200.0
2019-11-12 10:50:00,54.69,54.71,54.56,54.57,42012.0,54.69,54.71,54.56,54.57,42012.0
2019-11-12 10:55:00,54.57,54.67,54.51,54.64,32806.0,54.57,54.67,54.51,54.64,32806.0
2019-11-12 11:00:00,54.63,54.72,54.58,54.6,25914.0,54.63,54.72,54.58,54.6,25914.0
2019-11-12 11:05:00,54.6,54.69,54.57,54.69,15245.0,54.6,54.69,54.57,54.69,15245.0
2019-11-12 11:10:00,54.68,54.85,54.66,54.69,29070.0,54.68,54.85,54.66,54.69,29070.0
2019-11-12 11:15:00,54.69,54.7,54.59,54.66,14321.0,54.69,54.7,54.59,54.66,14321.0
2019-11-12 11:20:00,54.66,54.83,54.66,54.73,31705.0,54.66,54.83,54.66,54.73,31705.0
2019-11-12 11:25:00,54.73,54.75,54.62,54.74,22845.0,54.73,54.75,54.62,54.74,22845.0
2019-11-12 11:30:00,54.75,54.77,54.66,54.72,29439.0,54.75,54.77,54.66,54.72,29439.0
2019-11-12 11:35:00,54.71,54.77,54.69,54.76,22851.0,54.71,54.77,54.69,54.76,22851.0
2019-11-12 11:40:00,54.75,54.83,54.75,54.8,53675.0,54.75,54.83,54.75,54.8,53675.0
2019-11-12 11:45:00,54.8,54.86,54.74,54.79,37870.0,54.8,54.86,54.74,54.79,37870.0
2019-11-12 11:50:00,54.81,54.83,54.73,54.82,35982.0,54.81,54.83,54.73,54.82,35982.0
2019-11-12 11:55:00,54.81,54.88,54.73,54.88,26968.0,54.81,54.88,54.73,54.88,26968.0
2019-11-12 12:00:00,54.89,54.89,54.75,54.85,24572.0,54.89,54.89,54.75,54.85,24572.0
2019-11-12 12:05:00,54.85,54.87,54.77,54.77,12970.0,54.85,54.87,54.77,54.77,12970.0
2019-11-12 12:10:00,54.78,54.85,54.74,54.82,17205.0,54.78,54.85,54.74,54.82,17205.0
2019-11-12 12:15:00,54.82,54.82,54.72,54.73,37563.0,54.82,54.82,54.72,54.73,37563.0
2019-11-12 12:20:00,54.72,54.84,54.69,54.8,19510.0,54.72,54.84,54.69,54.8,19510.0
2019-11-12 12:25:00,54.8,54.83,54.75,54.79,20327.0,54.8,54.83,54.75,54.79,20327.0
2019-11-12 12:30:00,54.79,54.85,54.75,54.81,16637.0,54.79,54.85,54.75,54.81,16637.0
2019-11-12 12:35:00,54.81,54.86,54.79,54.8,7184.0,54.81,54.86,54.79,54.8,7184.0
2019-11-12 12:40:00,54.78,54.82,54.73,54.78,14880.0,54.78,54.82,54.73,54.78,14880.0
2019-11-12 12:45:00,54.77,54.86,54.74,54.77,29343.0,54.77,54.86,54.74,54.77,29343.0
2019-11-12 12:50:00,54.77,54.87,54.72,54.87,34134.0,54.77,54.87,54.72,54.87,34134.0
2019-11-12 12:55:00,54.86,54.88,54.79,54.83,18525.0,54.86,54.88,54.79,54.83,18525.0
2019-11-12 13:00:00,54.82,54.93,54.82,54.92,29263.0,54.82,54.93,54.82,54.92,29263.0
2019-11-12 13:05:00,54.93,55.06,54.93,55.04,90400.0,54.93,55.06,54.93,55.04,90400.0
2019-11-12 13:10:00,55.04,55.04,54.93,55.01,47742.0,55.04,55.04,54.93,55.01,47742.0
2019-11-12 13:15:00,55.0,55.02,54.98,54.98,24707.0,55.0,55.02,54.98,54.98,24707.0
2019-11-12 13:20:00,54.99,55.07,54.97,55.06,32448.0,54.99,55.07,54.97,55.06,32448.0
2019-11-12 13:25:00,55.06,55.07,54.97,55.0,28955.0,55.06,55.07,54.97,55.0,28955.0
2019-11-12 13:30:00,55.0,55.08,54.96,55.07,25961.0,55.0,55.08,54.96,55.07,25961.0
2019-11-12 13:35:00,55.07,55.07,55.0,55.03,16624.0,55.07,55.07,55.0,55.03,16624.0
2019-11-12 13:40:00,55.02,55.09,54.98,55.08,50437.0,55.02,55.09,54.98,55.08,50437.0
2019-11-12 13:45:00,55.08,55.08,54.97,55.0,54415.0,55.08,55.08,54.97,55.0,54415.0
2019-11-12 13:50:00,55.0,55.2,55.0,55.2,53501.0,55.0,55.2,55.0,55.2,53501.0
2019-11-12 13:55:00,55.2,55.26,55.16,55.2,34825.0,55.2,55.26,55.16,55.2,34825.0
2019-11-12 14:00:00,55.19,55.21,55.1,55.15,16443.0,55.19,55.21,55.1,55.15,16443.0
2019-11-12 14:05:00,55.14,55.18,55.08,55.16,18815.0,55.14,55.18,55.08,55.16,18815.0
2019-11-12 14:10:00,55.15,55.22,55.15,55.19,35698.0,55.15,55.22,55.15,55.19,35698.0
2019-11-12 14:15:00,55.18,55.2,55.09,55.13,36285.0,55.18,55.2,55.09,55.13,36285.0
2019-11-12 14:20:00,55.13,55.16,55.08,55.12,86405.0,55.13,55.16,55.08,55.12,86405.0
2019-11-12 14:25:00,55.13,55.21,55.13,55.21,29557.0,55.13,55.21,55.13,55.21,29557.0
2019-11-12 14:30:00,55.21,55.26,55.1,55.1,144248.0,55.21,55.26,55.1,55.1,144248.0
2019-11-12 14:35:00,55.09,55.09,54.88,54.98,43805.0,55.09,55.09,54.88,54.98,43805.0
2019-11-12 14:40:00,54.97,54.99,54.87,54.88,28763.0,54.97,54.99,54.87,54.88,28763.0
2019-11-12 14:45:00,54.9,54.96,54.87,54.89,24999.0,54.9,54.96,54.87,54.89,24999.0
2019-11-12 14:50:00,54.9,54.9,54.79,54.81,34528.0,54.9,54.9,54.79,54.81,34528.0
2019-11-12 14:55:00,54.81,54.84,54.76,54.8,38934.0,54.81,54.84,54.76,54.8,38934.0
2019-11-12 15:00:00,54.81,54.91,54.81,54.91,24348.0,54.81,54.91,54.81,54.91,24348.0
2019-11-12 15:05:00,54.91,54.91,54.84,54.9,31106.0,54.91,54.91,54.84,54.9,31106.0
2019-11-12 15:10:00,54.9,54.93,54.88,54.9,28500.0,54.9,54.93,54.88,54.9,28500.0
2019-11-12 15:15:00,54.9,54.93,54.88,54.92,36206.0,54.9,54.93,54.88,54.92,36206.0
2019-11-12 15:20:00,54.92,54.98,54.86,54.97,30516.0,54.92,54.98,54.86,54.97,30516.0
2019-11-12 15:25:00,54.97,55.05,54.91,55.0,34222.0,54.97,55.05,54.91,55.0,34222.0
2019-11-12 15:30:00,55.0,55.06,54.99,55.04,28446.0,55.0,55.06,54.99,55.04,28446.0
2019-11-12 15:35:00,55.04,55.07,54.99,55.06,64448.0,55.04,55.07,54.99,55.06,64448.0
2019-11-12 15:40:00,55.06,55.12,55.03,55.08,36356.0,55.06,55.12,55.03,55.08,36356.0
2019-11-12 15:45:00,55.07,55.21,55.05,55.19,123210.0,55.07,55.21,55.05,55.19,123210.0
2019-11-12 15:50:00,55.2,55.22,55.11,55.11,139168.0,55.2,55.22,55.11,55.11,139168.0
2019-11-12 15:55:00,55.1,55.34,55.09,55.2,383982.0,55.1,55.34,55.09,55.2,383982.0
2019-11-13 09:30:00,54.8,55.05,54.7,55.05,112352.0,54.8,55.05,54.7,55.05,112352.0
2019-11-13 09:35:00,55.06,55.3,54.88,55.01,89829.0,55.06,55.3,54.88,55.01,89829.0
2019-11-13 09:40:00,55.02,55.33,54.96,55.26,29399.0,55.02,55.33,54.96,55.26,29399.0
2019-11-13 09:45:00,55.26,55.61,55.18,55.39,37293.0,55.26,55.61,55.18,55.39,37293.0
2019-11-13 09:50:00,55.38,55.58,55.37,55.57,45483.0,55.38,55.58,55.37,55.57,45483.0
2019-11-13 09:55:00,55.57,55.59,55.47,55.51,60558.0,55.57,55.59,55.47,55.51,60558.0
2019-11-13 10:00:00,55.52,55.75,55.48,55.65,90918.0,55.52,55.75,55.48,55.65,90918.0
2019-11-13 10:05:00,55.65,55.8,55.65,55.8,96051.0,55.65,55.8,55.65,55.8,96051.0
2019-11-13 10:10:00,55.79,55.94,55.73,55.89,60758.0,55.79,55.94,55.73,55.89,60758.0
2019-11-13 10:15:00,55.88,55.89,55.65,55.73,55568.0,55.88,55.89,55.65,55.73,55568.0
2019-11-13 10:20:00,55.73,55.73,55.55,55.61,66105.0,55.73,55.73,55.55,55.61,66105.0
2019-11-13 10:25:00,55.6,55.61,55.42,55.46,47180.0,55.6,55.61,55.42,55.46,47180.0
2019-11-13 10:30:00,55.45,55.52,55.32,55.4,121117.0,55.45,55.52,55.32,55.4,121117.0
2019-11-13 10:35:00,55.39,55.52,55.38,55.47,68082.0,55.39,55.52,55.38,55.47,68082.0
2019-11-13 10:40:00,55.47,55.58,55.47,55.5,75742.0,55.47,55.58,55.47,55.5,75742.0
2019-11-13 10:45:00,55.48,55.53,55.43,55.5,38633.0,55.48,55.53,55.43,55.5,38633.0
2019-11-13 10:50:00,55.5,55.54,55.39,55.4,62504.0,55.5,55.54,55.39,55.4,62504.0
2019-11-13 10:55:00,55.39,55.43,55.26,55.29,30732.0,55.39,55.43,55.26,55.29,30732.0
2019-11-13 11:00:00,55.28,55.5,55.26,55.46,52683.0,55.28,55.5,55.26,55.46,52683.0
2019-11-13 11:05:00,55.43,55.52,55.39,55.45,19805.0,55.43,55.52,55.39,55.45,19805.0
2019-11-13 11:10:00,55.45,55.52,55.38,55.5,41236.0,55.45,55.52,55.38,55.5,41236.0
2019-11-13 11:15:00,55.51,55.54,55.42,55.42,32614.0,55.51,55.54,55.42,55.42,32614.0
2019-11-13 11:20:00,55.44,55.55,55.43,55.49,23774.0,55.44,55.55,55.43,55.49,23774.0
2019-11-13 11:25:00,55.49,55.6,55.47,55.54,37829.0,55.49,55.6,55.47,55.54,37829.0
2019-11-13 11:30:00,55.54,55.56,55.43,55.47,29816.0,55.54,55.56,55.43,55.47,29816.0
2019-11-13 11:35:00,55.48,55.57,55.46,55.57,17544.0,55.48,55.57,55.46,55.57,17544.0
2019-11-13 11:40:00,55.57,55.58,55.48,55.55,74819.0,55.57,55.58,55.48,55.55,74819.0
2019-11-13 11:45:00,55.55,55.55,55.46,55.51,29164.0,55.55,55.55,55.46,55.51,29164.0
2019-11-13 11:50:00,55.51,55.59,55.5,55.58,25395.0,55.51,55.59,55.5,55.58,25395.0
2019-11-13 11:55:00,55.57,55.59,55.46,55.48,27458.0,55.57,55.59,55.46,55.48,27458.0
2019-11-13 12:00:00,55.47,55.52,55.43,55.5,59966.0,55.47,55.52,55.43,55.5,59966.0
2019-11-13 12:05:00,55.5,55.53,55.47,55.52,23957.0,55.5,55.53,55.47,55.52,23957.0
2019-11-13 12:10:00,55.53,55.6,55.52,55.57,24790.0,55.53,55.6,55.52,55.57,24790.0
2019-11-13 12:15:00,55.58,55.61,55.57,55.6,61530.0,55.58,55.61,55.57,55.6,61530.0
2019-11-13 12:20:00,55.6,55.73,55.59,55.59,43439.0,55.6,55.73,55.59,55.59,43439.0
2019-11-13 12:25:00,55.6,55.69,55.53,55.58,36409.0,55.6,55.69,55.53,55.58,36409.0
2019-11-13 12:30:00,55.56,55.59,55.45,55.59,35836.0,55.56,55.59,55.45,55.59,35836.0
2019-11-13 12:35:00,55.57,55.57,55.44,55.5,45505.0,55.57,55.57,55.44,55.5,45505.0
2019-11-13 12:40:00,55.5,55.54,55.47,55.53,31617.0,55.5,55.54,55.47,55.53,31617.0
2019-11-13 12:45:00,55.53,55.54,55.43,55.51,91773.0,55.53,55.54,55.43,55.51,91773.0
2019-11-13 12:50:00,55.51,55.52,55.46,55.52,28706.0,55.51,55.52,55.46,55.52,28706.0
2019-11-13 12:55:00,55.51,55.54,55.45,55.47,82735.0,55.51,55.54,55.45,55.47,82735.0
2019-11-13 13:00:00,55.48,55.51,55.44,55.48,44839.0,55.48,55.51,55.44,55.48,44839.0
2019-11-13 13:05:00,55.5,55.5,55.47,55.48,8932.0,55.5,55.5,55.47,55.48,8932.0
2019-11-13 13:10:00,55.47,55.5,55.26,55.33,121681.0,55.47,55.5,55.26,55.33,121681.0
2019-11-13 13:15:00,55.34,55.35,55.28,55.29,9049.0,55.34,55.35,55.28,55.29,9049.0
2019-11-13 13:20:00,55.29,55.45,55.29,55.42,22838.0,55.29,55.45,55.29,55.42,22838.0
2019-11-13 13:25:00,55.43,55.48,55.41,55.46,12381.0,55.43,55.48,55.41,55.46,12381.0
2019-11-13 13:30:00,55.45,55.53,55.43,55.52,10761.0,55.45,55.53,55.43,55.52,10761.0
2019-11-13 13:35:00,55.53,55.54,55.49,55.53,16349.0,55.53,55.54,55.49,55.53,16349.0
2019-11-13 13:40:00,55.53,55.53,55.48,55.5,19973.0,55.53,55.53,55.48,55.5,19973.0
2019-11-13 13:45:00,55.49,55.5,55.46,55.48,20007.0,55.49,55.5,55.46,55.48,20007.0
2019-11-13 13:50:00,55.47,55.51,55.45,55.46,26758.0,55.47,55.51,55.45,55.46,26758.0
2019-11-13 13:55:00,55.46,55.47,55.28,55.33,67692.0,55.46,55.47,55.28,55.33,67692.0
2019-11-13 14:00:00,55.33,55.33,55.24,55.32,30360.0,55.33,55.33,55.24,55.32,30360.0
2019-11-13 14:05:00,55.31,55.36,55.17,55.2,21122.0,55.31,55.36,55.17,55.2,21122.0
2019-11-13 14:10:00,55.19,55.24,55.18,55.21,38433.0,55.19,55.24,55.18,55.21,38433.0
2019-11-13 14:15:00,55.2,55.28,55.2,55.25,37875.0,55.2,55.28,55.2,55.25,37875.0
2019-11-13 14:20:00,55.23,55.33,55.23,55.27,48448.0,55.23,55.33,55.23,55.27,48448.0
2019-11-13 14:25:00,55.27,55.36,55.26,55.34,120292.0,55.27,55.36,55.26,55.34,120292.0
2019-11-13 14:30:00,55.34,55.47,55.31,55.47,39544.0,55.34,55.47,55.31,55.47,39544.0
2019-11-13 14:35:00,55.47,55.52,55.46,55.52,32292.0,55.47,55.52,55.46,55.52,32292.0
2019-11-13 14:40:00,55.51,55.56,55.48,55.53,31086.0,55.51,55.56,55.48,55.53,31086.0
2019-11-13 14:45:00,55.54,55.55,55.51,55.51,28470.0,55.54,55.55,55.51,55.51,28470.0
2019-11-13 14:50:00,55.51,55.55,55.48,55.5,48216.0,55.51,55.55,55.48,55.5,48216.0
2019-11-13 14:55:00,55.51,55.55,55.49,55.54,23094.0,55.51,55.55,55.49,55.54,23094.0
2019-11-13 15:00:00,55.54,55.55,55.49,55.5,30428.0,55.54,55.55,55.49,55.5,30428.0
2019-11-13 15:05:00,55.52,55.52,55.44,55.5,32048.0,55.52,55.52,55.44,55.5,32048.0
2019-11-13 15:10:00,55.49,55.53,55.47,55.52,40594.0,55.49,55.53,55.47,55.52,40594.0
2019-11-13 15:15:00,55.52,55.52,55.48,55.49,41455.0,55.52,55.52,55.48,55.49,41455.0
2019-11-13 15:20:00,55.49,55.51,55.45,55.49,50550.0,55.49,55.51,55.45,55.49,50550.0
2019-11-13 15:25:00,55.49,55.53,55.48,55.48,45769.0,55.49,55.53,55.48,55.48,45769.0
2019-11-13 15:30:00,55.49,55.51,55.46,55.49,95043.0,55.49,55.51,55.46,55.49,95043.0
2019-11-13 15:35:00,55.5,55.53,55.48,55.53,76285.0,55.5,55.53,55.48,55.53,76285.0
2019-11-13 15:40:00,55.53,55.55,55.49,55.5,57364.0,55.53,55.55,55.49,55.5,57364.0
2019-11-13 15:45:00,55.5,55.52,55.49,55.51,87177.0,55.5,55.52,55.49,55.51,87177.0
2019-11-13 15:50:00,55.51,55.55,55.46,55.54,195992.0,55.51,55.55,55.46,55.54,195992.0
2019-11-13 15:55:00,55.53,55.54,55.34,55.35,334873.0,55.53,55.54,55.34,55.35,334873.0
2019-11-14 09:30:00,55.46,55.5,55.06,55.15,40889.0,55.46,55.5,55.06,55.15,40889.0
2019-11-14 09:35:00,55.18,55.29,55.05,55.14,22472.0,55.18,55.29,55.05,55.14,22472.0
2019-11-14 09:40:00,55.14,55.14,54.82,55.05,25866.0,55.14,55.14,54.82,55.05,25866.0
2019-11-14 09:45:00,55.05,55.2,55.0,55.0,28854.0,55.05,55.2,55.0,55.0,28854.0
2019-11-14 09:50:00,55.02,55.02,54.78,54.92,81149.0,55.02,55.02,54.78,54.92,81149.0
2019-11-14 09:55:00,54.92,55.0,54.79,54.79,13502.0,54.92,55.0,54.79,54.79,13502.0
2019-11-14 10:00:00,54.8,54.82,54.66,54.68,27704.0,54.8,54.82,54.66,54.68,27704.0
2019-11-14 10:05:00,54.68,54.68,54.56,54.66,63606.0,54.68,54.68,54.56,54.66,63606.0
2019-11-14 10:10:00,54.66,54.8,54.59,54.74,27246.0,54.66,54.8,54.59,54.74,27246.0
2019-11-14 10:15:00,54.73,54.95,54.73,54.93,24562.0,54.73,54.95,54.73,54.93,24562.0
2019-11-14 10:20:00,54.93,54.97,54.84,54.88,22278.0,54.93,54.97,54.84,54.88,22278.0
2019-11-14 10:25:00,54.88,54.91,54.75,54.83,20564.0,54.88,54.91,54.75,54.83,20564.0
2019-11-14 10:30:00,54.84,54.85,54.69,54.69,20035.0,54.84,54.85,54.69,54.69,20035.0
2019-11-14 10:35:00,54.69,54.8,54.69,54.72,25601.0,54.69,54.8,54.69,54.72,25601.0
2019-11-14 10:40:00,54.72,54.74,54.62,54.73,38385.0,54.72,54.74,54.62,54.73,38385.0
2019-11-14 10:45:00,54.74,54.77,54.59,54.62,24331.0,54.74,54.77,54.59,54.62,24331.0
2019-11-14 10:50:00,54.62,54.67,54.54,54.57,30196.0,54.62,54.67,54.54,54.57,30196.0
2019-11-14 10:55:00,54.57,54.6,54.49,54.55,31604.0,54.57,54.6,54.49,54.55,31604.0
2019-11-14 11:00:00,54.56,54.56,54.5,54.53,15664.0,54.56,54.56,54.5,54.53,15664.0
2019-11-14 11:05:00,54.53,54.57,54.47,54.57,20686.0,54.53,54.57,54.47,54.57,20686.0
2019-11-14 11:10:00,54.56,54.65,54.54,54.63,15486.0,54.56,54.65,54.54,54.63,15486.0
2019-11-14 11:15:00,54.62,54.71,54.6,54.7,19103.0,54.62,54.71,54.6,54.7,19103.0
2019-11-14 11:20:00,54.69,54.77,54.67,54.75,37037.0,54.69,54.77,54.67,54.75,37037.0
2019-11-14 11:25:00,54.74,54.78,54.71,54.76,15611.0,54.74,54.78,54.71,54.76,15611.0
2019-11-14 11:30:00,54.77,54.8,54.73,54.77,25077.0,54.77,54.8,54.73,54.77,25077.0
2019-11-14 11:35:00,54.77,54.92,54.74,54.9,14323.0,54.77,54.92,54.74,54.9,14323.0
2019-11-14 11:40:00,54.91,54.92,54.8,54.83,14311.0,54.91,54.92,54.8,54.83,14311.0
2019-11-14 11:45:00,54.82,54.86,54.7,54.73,23169.0,54.82,54.86,54.7,54.73,23169.0
2019-11-14 11:50:00,54.76,54.78,54.62,54.64,16822.0,54.76,54.78,54.62,54.64,16822.0
2019-11-14 11:55:00,54.64,54.73,54.61,54.72,21317.0,54.64,54.73,54.61,54.72,21317.0
2019-11-14 12:00:00,54.73,54.82,54.73,54.77,26588.0,54.73,54.82,54.73,54.77,26588.0
2019-11-14 12:05:00,54.76,54.97,54.76,54.93,28784.0,54.76,54.97,54.76,54.93,28784.0
2019-11-14 12:10:00,54.94,54.97,54.81,54.81,9458.0,54.94,54.97,54.81,54.81,9458.0
2019-11-14 12:15:00,54.81,54.89,54.77,54.81,28796.0,54.81,54.89,54.77,54.81,28796.0
2019-11-14 12:20:00,54.82,54.84,54.77,54.77,7234.0,54.82,54.84,54.77,54.77,7234.0
2019-11-14 12:25:00,54.78,54.9,54.77,54.88,12112.0,54.78,54.9,54.77,54.88,12112.0
2019-11-14 12:30:00,54.87,54.87,54.82,54.83,9819.0,54.87,54.87,54.82,54.83,9819.0
2019-11-14 12:35:00,54.83,54.97,54.82,54.95,12722.0,54.83,54.97,54.82,54.95,12722.0
2019-11-14 12:40:00,54.96,54.98,54.9,54.91,18937.0,54.96,54.98,54.9,54.91,18937.0
2019-11-14 12:45:00,54.91,54.94,54.85,54.91,18306.0,54.91,54.94,54.85,54.91,18306.0
2019-11-14 12:50:00,54.91,54.91,54.85,54.87,6732.0,54.91,54.91,54.85,54.87,6732.0
2019-11-14 12:55:00,54.88,54.94,54.86,54.9,13836.0,54.88,54.94,54.86,54.9,13836.0
2019-11-14 13:00:00,54.9,55.02,54.9,55.0,19439.0,54.9,55.02,54.9,55.0,19439.0
2019-11-14 13:05:00,55.0,55.03,54.93,54.93,14875.0,55.0,55.03,54.93,54.93,14875.0
2019-11-14 13:10:00,54.94,54.97,54.86,54.89,31963.0,54.94,54.97,54.86,54.89,31963.0
2019-11-14 13:15:00,54.89,54.92,54.88,54.9,16525.0,54.89,54.92,54.88,54.9,16525.0
2019-11-14 13:20:00,54.89,54.94,54.85,54.93,12146.0,54.89,54.94,54.85,54.93,12146.0
2019-11-14 13:25:00,54.92,54.97,54.83,54.84,19326.0,54.92,54.97,54.83,54.84,19326.0
2019-11-14 13:30:00,54.84,54.91,54.82,54.87,21104.0,54.84,54.91,54.82,54.87,21104.0
2019-11-14 13:35:00,54.88,54.89,54.85,54.86,10076.0,54.88,54.89,54.85,54.86,10076.0
2019-11-14 13:40:00,54.86,54.87,54.74,54.79,18818.0,54.86,54.87,54.74,54.79,18818.0
2019-11-14 13:45:00,54.79,54.81,54.74,54.77,18481.0,54.79,54.81,54.74,54.77,18481.0
2019-11-14 13:50:00,54.76,54.87,54.75,54.87,26962.0,54.76,54.87,54.75,54.87,26962.0
2019-11-14 13:55:00,54.85,54.86,54.71,54.79,42920.0,54.85,54.86,54.71,54.79,42920.0
2019-11-14 14:00:00,54.79,54.89,54.74,54.76,10172.0,54.79,54.89,54.74,54.76,10172.0
2019-11-14 14:05:00,54.76,54.8,54.74,54.76,15725.0,54.76,54.8,54.74,54.76,15725.0
2019-11-14 14:10:00,54.76,54.84,54.75,54.82,22401.0,54.76,54.84,54.75,54.82,22401.0
2019-11-14 14:15:00,54.82,54.9,54.81,54.85,36713.0,54.82,54.9,54.81,54.85,36713.0
2019-11-14 14:20:00,54.85,54.9,54.85,54.87,19332.0,54.85,54.9,54.85,54.87,19332.0
2019-11-14 14:25:00,54.87,54.87,54.8,54.84,13326.0,54.87,54.87,54.8,54.84,13326.0
2019-11-14 14:30:00,54.84,54.84,54.76,54.8,20949.0,54.84,54.84,54.76,54.8,20949.0
2019-11-14 14:35:00,54.8,54.82,54.76,54.82,29212.0,54.8,54.82,54.76,54.82,29212.0
2019-11-14 14:40:00,54.81,54.82,54.68,54.73,25757.0,54.81,54.82,54.68,54.73,25757.0
2019-11-14 14:45:00,54.73,54.76,54.69,54.72,20812.0,54.73,54.76,54.69,54.72,20812.0
2019-11-14 14:50:00,54.71,54.76,54.69,54.75,13960.0,54.71,54.76,54.69,54.75,13960.0
2019-11-14 14:55:00,54.75,54.76,54.72,54.72,18046.0,54.75,54.76,54.72,54.72,18046.0
2019-11-14 15:00:00,54.73,54.79,54.72,54.79,16488.0,54.73,54.79,54.72,54.79,16488.0
2019-11-14 15:05:00,54.79,54.82,54.76,54.77,28961.0,54.79,54.82,54.76,54.77,28961.0
2019-11-14 15:10:00,54.77,54.77,54.75,54.76,23257.0,54.77,54.77,54.75,54.76,23257.0
2019-11-14 15:15:00,54.76,54.79,54.75,54.76,32131.0,54.76,54.79,54.75,54.76,32131.0
2019-11-14 15:20:00,54.76,54.8,54.74,54.78,42007.0,54.76,54.8,54.74,54.78,42007.0
2019-11-14 15:25:00,54.78,54.78,54.74,54.76,33998.0,54.78,54.78,54.74,54.76,33998.0
2019-11-14 15:30:00,54.77,54.78,54.69,54.69,37722.0,54.77,54.78,54.69,54.69,37722.0
2019-11-14 15:35:00,54.69,54.7,54.62,54.65,50304.0,54.69,54.7,54.62,54.65,50304.0
2019-11-14 15:40:00,54.64,54.72,54.64,54.72,49461.0,54.64,54.72,54.64,54.72,49461.0
2019-11-14 15:45:00,54.72,54.72,54.67,54.69,65105.0,54.72,54.72,54.67,54.69,65105.0
2019-11-14 15:50:00,54.69,54.69,54.56,54.57,116637.0,54.69,54.69,54.56,54.57,116637.0
2019-11-14 15:55:00,54.58,54.7,54.57,54.66,209201.0,54.58,54.7,54.57,54.66,209201.0
2019-11-15 09:30:00,54.64,55.04,54.36,54.66,145783.0,54.64,55.04,54.36,54.66,145783.0
2019-11-15 09:35:00,54.66,54.75,54.46,54.57,38419.0,54.66,54.75,54.46,54.57,38419.0
2019-11-15 09:40:00,54.57,54.62,54.45,54.57,28191.0,54.57,54.62,54.45,54.57,28191.0
2019-11-15 09:45:00,54.58,54.6,54.42,54.51,20457.0,54.58,54.6,54.42,54.51,20457.0
2019-11-15 09:50:00,54.54,54.6,54.31,54.32,18112.0,54.54,54.6,54.31,54.32,18112.0
2019-11-15 09:55:00,54.31,54.57,54.26,54.48,47151.0,54.31,54.57,54.26,54.48,47151.0
2019-11-15 10:00:00,54.5,54.63,54.43,54.48,14261.0,54.5,54.63,54.43,54.48,14261.0
2019-11-15 10:05:00,54.47,54.67,54.46,54.65,32565.0,54.47,54.67,54.46,54.65,32565.0
2019-11-15 10:10:00,54.66,54.66,54.45,54.49,34042.0,54.66,54.66,54.45,54.49,34042.0
2019-11-15 10:15:00,54.49,54.55,54.43,54.46,20464.0,54.49,54.55,54.43,54.46,20464.0
2019-11-15 10:20:00,54.47,54.57,54.46,54.48,22875.0,54.47,54.57,54.46,54.48,22875.0
2019-11-15 10:25:00,54.49,54.59,54.44,54.58,26077.0,54.49,54.59,54.44,54.58,26077.0
2019-11-15 10:30:00,54.59,54.59,54.55,54.57,24375.0,54.59,54.59,54.55,54.57,24375.0
2019-11-15 10:35:00,54.57,54.61,54.49,54.55,26638.0,54.57,54.61,54.49,54.55,26638.0
2019-11-15 10:40:00,54.55,54.62,54.4,54.46,31590.0,54.55,54.62,54.4,54.46,31590.0
2019-11-15 10:45:00,54.47,54.49,54.39,54.49,28882.0,54.47,54.49,54.39,54.49,28882.0
2019-11-15 10:50:00,54.48,54.69,54.48,54.68,26720.0,54.48,54.69,54.48,54.68,26720.0
2019-11-15 10:55:00,54.68,54.76,54.65,54.68,28708.0,54.68,54.76,54.65,54.68,28708.0
2019-11-15 11:00:00,54.69,54.8,54.69,54.71,34309.0,54.69,54.8,54.69,54.71,34309.0
2019-11-15 11:05:00,54.71,54.74,54.66,54.68,37009.0,54.71,54.74,54.66,54.68,37009.0
2019-11-15 11:10:00,54.68,54.88,54.66,54.85,38891.0,54.68,54.88,54.66,54.85,38891.0
2019-11-15 11:15:00,54.85,54.87,54.75,54.75,32179.0,54.85,54.87,54.75,54.75,32179.0
2019-11-15 11:20:00,54.74,54.88,54.69,54.8,36147.0,54.74,54.88,54.69,54.8,36147.0
2019-11-15 11:25:00,54.8,54.81,54.64,54.64,27347.0,54.8,54.81,54.64,54.64,27347.0
2019-11-15 11:30:00,54.64,54.76,54.62,54.66,35254.0,54.64,54.76,54.62,54.66,35254.0
2019-11-15 11:35:00,54.66,54.67,54.53,54.62,36957.0,54.66,54.67,54.53,54.62,36957.0
2019-11-15 11:40:00,54.6,54.73,54.59,54.71,34878.0,54.6,54.73,54.59,54.71,34878.0
2019-11-15 11:45:00,54.7,54.74,54.62,54.72,25101.0,54.7,54.74,54.62,54.72,25101.0
2019-11-15 11:50:00,54.72,54.73,54.51,54.59,27862.0,54.72,54.73,54.51,54.59,27862.0
2019-11-15 11:55:00,54.59,54.69,54.58,54.64,27049.0,54.59,54.69,54.58,54.64,27049.0
2019-11-15 12:00:00,54.64,54.72,54.61,54.68,23025.0,54.64,54.72,54.61,54.68,23025.0
2019-11-15 12:05:00,54.69,54.74,54.65,54.73,25923.0,54.69,54.74,54.65,54.73,25923.0
2019-11-15 12:10:00,54.73,54.74,54.67,54.67,20425.0,54.73,54.74,54.67,54.67,20425.0
2019-11-15 12:15:00,54.67,54.86,54.67,54.82,27013.0,54.67,54.86,54.67,54.82,27013.0
2019-11-15 12:20:00,54.82,54.94,54.82,54.93,22594.0,54.82,54.94,54.82,54.93,22594.0
2019-11-15 12:25:00,54.92,54.95,54.85,54.91,15897.0,54.92,54.95,54.85,54.91,15897.0
2019-11-15 12:30:00,54.9,54.91,54.85,54.89,18246.0,54.9,54.91,54.85,54.89,18246.0
2019-11-15 12:35:00,54.88,54.91,54.8,54.8,20010.0,54.88,54.91,54.8,54.8,20010.0
2019-11-15 12:40:00,54.8,54.91,54.8,54.91,16148.0,54.8,54.91,54.8,54.91,16148.0
2019-11-15 12:45:00,54.9,54.97,54.88,54.97,13090.0,54.9,54.97,54.88,54.97,13090.0
2019-11-15 12:50:00,54.98,54.98,54.93,54.93,7717.0,54.98,54.98,54.93,54.93,7717.0
2019-11-15 12:55:00,54.92,54.99,54.88,54.95,19909.0,54.92,54.99,54.88,54.95,19909.0
2019-11-15 13:00:00,54.94,54.99,54.94,54.98,34053.0,54.94,54.99,54.94,54.98,34053.0
2019-11-15 13:05:00,54.98,55.06,54.98,55.01,39752.0,54.98,55.06,54.98,55.01,39752.0
2019-11-15 13:10:00,55.02,55.04,55.0,55.03,16744.0,55.02,55.04,55.0,55.03,16744.0
2019-11-15 13:15:00,55.03,55.07,55.0,55.07,26932.0,55.03,55.07,55.0,55.07,26932.0
2019-11-15 13:20:00,55.07,55.07,54.98,55.01,28226.0,55.07,55.07,54.98,55.01,28226.0
2019-11-15 13:25:00,55.01,55.04,54.96,55.03,38346.0,55.01,55.04,54.96,55.03,38346.0
2019-11-15 13:30:00,55.04,55.07,55.02,55.05,21581.0,55.04,55.07,55.02,55.05,21581.0
2019-11-15 13:35:00,55.05,55.13,55.04,55.1,62778.0,55.05,55.13,55.04,55.1,62778.0
2019-11-15 13:40:00,55.11,55.17,55.07,55.07,32604.0,55.11,55.17,55.07,55.07,32604.0
2019-11-15 13:45:00,55.08,55.16,55.06,55.15,22696.0,55.08,55.16,55.06,55.15,22696.0
2019-11-15 13:50:00,55.15,55.16,55.09,55.13,24769.0,55.15,55.16,55.09,55.13,24769.0
2019-11-15 13:55:00,55.12,55.13,55.08,55.11,53372.0,55.12,55.13,55.08,55.11,53372.0
2019-11-15 14:00:00,55.1,55.27,55.07,55.26,41559.0,55.1,55.27,55.07,55.26,41559.0
2019-11-15 14:05:00,55.26,55.31,55.19,55.3,85201.0,55.26,55.31,55.19,55.3,85201.0
2019-11-15 14:10:00,55.31,55.45,55.3,55.44,32308.0,55.31,55.45,55.3,55.44,32308.0
2019-11-15 14:15:00,55.43,55.43,55.34,55.41,39163.0,55.43,55.43,55.34,55.41,39163.0
2019-11-15 14:20:00,55.41,56.06,55.41,56.06,447486.0,55.41,56.06,55.41,56.06,447486.0
2019-11-15 14:25:00,56.06,56.19,55.91,56.18,269401.0,56.06,56.19,55.91,56.18,269401.0
2019-11-15 14:30:00,56.16,56.29,56.01,56.23,171054.0,56.16,56.29,56.01,56.23,171054.0
2019-11-15 14:35:00,56.23,56.81,56.2,56.75,422191.0,56.23,56.81,56.2,56.75,422191.0
2019-11-15 14:40:00,56.75,57.02,56.71,56.88,214075.0,56.75,57.02,56.71,56.88,214075.0
2019-11-15 14:45:00,56.88,56.93,56.49,56.59,256231.0,56.88,56.93,56.49,56.59,256231.0
2019-11-15 14:50:00,56.59,56.67,56.51,56.62,174635.0,56.59,56.67,56.51,56.62,174635.0
2019-11-15 14:55:00,56.62,56.9,56.56,56.88,137742.0,56.62,56.9,56.56,56.88,137742.0
2019-11-15 15:00:00,56.88,56.95,56.74,56.88,201700.0,56.88,56.95,56.74,56.88,201700.0
2019-11-15 15:05:00,56.88,57.26,56.79,57.23,346088.0,56.88,57.26,56.79,57.23,346088.0
2019-11-15 15:10:00,57.21,57.48,57.13,57.41,277753.0,57.21,57.48,57.13,57.41,277753.0
2019-11-15 15:15:00,57.4,57.8,57.39,57.8,233485.0,57.4,57.8,57.39,57.8,233485.0
2019-11-15 15:20:00,57.81,58.18,57.71,57.77,243881.0,57.81,58.18,57.71,57.77,243881.0
2019-11-15 15:25:00,57.75,57.76,57.46,57.49,90115.0,57.75,57.76,57.46,57.49,90115.0
2019-11-15 15:30:00,57.5,57.65,57.45,57.58,142990.0,57.5,57.65,57.45,57.58,142990.0
2019-11-15 15:35:00,57.58,57.64,57.44,57.6,227624.0,57.58,57.64,57.44,57.6,227624.0
2019-11-15 15:40:00,57.61,57.61,57.41,57.48,167588.0,57.61,57.61,57.41,57.48,167588.0
2019-11-15 15:45:00,57.48,57.5,57.44,57.48,155099.0,57.48,57.5,57.44,57.48,155099.0
2019-11-15 15:50:00,57.47,57.7,57.43,57.45,386352.0,57.47,57.7,57.43,57.45,386352.0
2019-11-15 15:55:00,57.45,57.64,57.43,57.56,464002.0,57.45,57.64,57.43,57.56,464002.0
2019-11-18 09:30:00,57.88,59.83,57.88,59.83,379227.0,57.88,59.83,57.88,59.83,379227.0
2019-11-18 09:35:00,59.84,60.37,59.42,59.95,453576.0,59.84,60.37,59.42,59.95,453576.0
2019-11-18 09:40:00,59.95,60.09,59.68,59.96,249205.0,59.95,60.09,59.68,59.96,249205.0
2019-11-18 09:45:00,59.96,60.29,59.88,60.2,203627.0,59.96,60.29,59.88,60.2,203627.0
2019-11-18 09:50:00,60.21,60.24,59.99,60.1,236786.0,60.21,60.24,59.99,60.1,236786.0
2019-11-18 09:55:00,60.1,60.28,60.0,60.28,133234.0,60.1,60.28,60.0,60.28,133234.0
2019-11-18 10:00:00,60.28,60.35,59.73,59.86,395785.0,60.28,60.35,59.73,59.86,395785.0
2019-11-18 10:05:00,59.87,59.99,59.7,59.76,141823.0,59.87,59.99,59.7,59.76,141823.0
2019-11-18 10:10:00,59.74,59.79,59.4,59.48,170156.0,59.74,59.79,59.4,59.48,170156.0
2019-11-18 10:15:00,59.48,59.65,59.39,59.54,195867.0,59.48,59.65,59.39,59.54,195867.0
2019-11-18 10:20:00,59.54,59.55,59.08,59.16,119222.0,59.54,59.55,59.08,59.16,119222.0
2019-11-18 10:25:00,59.17,59.2,58.88,58.97,118512.0,59.17,59.2,58.88,58.97,118512.0
2019-11-18 10:30:00,58.98,59.19,58.83,59.16,127632.0,58.98,59.19,58.83,59.16,127632.0
2019-11-18 10:35:00,59.17,59.34,58.98,59.33,140775.0,59.17,59.34,58.98,59.33,140775.0
2019-11-18 10:40:00,59.33,59.61,59.32,59.41,129927.0,59.33,59.61,59.32,59.41,129927.0
2019-11-18 10:45:00,59.41,59.62,59.33,59.5,111972.0,59.41,59.62,59.33,59.5,111972.0
2019-11-18 10:50:00,59.5,59.64,59.4,59.44,75991.0,59.5,59.64,59.4,59.44,75991.0
2019-11-18 10:55:00,59.44,59.49,59.16,59.19,149995.0,59.44,59.49,59.16,59.19,149995.0
2019-11-18 11:00:00,59.19,59.34,59.17,59.34,56177.0,59.19,59.34,59.17,59.34,56177.0
2019-11-18 11:05:00,59.34,59.38,59.0,59.04,89610.0,59.34,59.38,59.0,59.04,89610.0
2019-11-18 11:10:00,59.04,59.27,59.0,59.25,82432.0,59.04,59.27,59.0,59.25,82432.0
2019-11-18 11:15:00,59.23,59.33,59.1,59.19,87926.0,59.23,59.33,59.1,59.19,87926.0
2019-11-18 11:20:00,59.19,59.32,59.16,59.25,76770.0,59.19,59.32,59.16,59.25,76770.0
2019-11-18 11:25:00,59.23,59.34,59.2,59.31,73435.0,59.23,59.34,59.2,59.31,73435.0
2019-11-18 11:30:00,59.31,59.4,59.23,59.27,99280.0,59.31,59.4,59.23,59.27,99280.0
2019-11-18 11:35:00,59.27,59.29,59.18,59.23,51312.0,59.27,59.29,59.18,59.23,51312.0
2019-11-18 11:40:00,59.22,59.45,59.18,59.44,105375.0,59.22,59.45,59.18,59.44,105375.0
2019-11-18 11:45:00,59.44,59.51,59.32,59.48,58404.0,59.44,59.51,59.32,59.48,58404.0
2019-11-18 11:50:00,59.49,59.49,59.26,59.32,160348.0,59.49,59.49,59.26,59.32,160348.0
2019-11-18 11:55:00,59.32,59.38,59.21,59.32,46872.0,59.32,59.38,59.21,59.32,46872.0
2019-11-18 12:00:00,59.33,59.43,59.28,59.4,64970.0,59.33,59.43,59.28,59.4,64970.0
2019-11-18 12:05:00,59.41,59.42,59.32,59.38,67311.0,59.41,59.42,59.32,59.38,67311.0
2019-11-18 12:10:00,59.38,59.49,59.38,59.43,51572.0,59.38,59.49,59.38,59.43,51572.0
2019-11-18 12:15:00,59.43,59.64,59.43,59.52,51601.0,59.43,59.64,59.43,59.52,51601.0
2019-11-18 12:20:00,59.52,59.56,59.36,59.39,46666.0,59.52,59.56,59.36,59.39,46666.0
2019-11-18 12:25:00,59.38,59.57,59.38,59.57,84413.0,59.38,59.57,59.38,59.57,84413.0
2019-11-18 12:30:00,59.57,59.59,59.49,59.53,32456.0,59.57,59.59,59.49,59.53,32456.0
2019-11-18 12:35:00,59.53,59.57,59.43,59.43,43967.0,59.53,59.57,59.43,59.43,43967.0
2019-11-18 12:40:00,59.43,59.49,59.29,59.38,41461.0,59.43,59.49,59.29,59.38,41461.0
2019-11-18 12:45:00,59.38,59.39,59.21,59.23,44646.0,59.38,59.39,59.21,59.23,44646.0
2019-11-18 12:50:00,59.23,59.33,59.22,59.32,40987.0,59.23,59.33,59.22,59.32,40987.0
2019-11-18 12:55:00,59.31,59.32,59.17,59.22,30821.0,59.31,59.32,59.17,59.22,30821.0
2019-11-18 13:00:00,59.22,59.25,59.12,59.2,75151.0,59.22,59.25,59.12,59.2,75151.0
2019-11-18 13:05:00,59.2,59.24,59.13,59.23,35161.0,59.2,59.24,59.13,59.23,35161.0
2019-11-18 13:10:00,59.22,59.25,59.13,59.17,74292.0,59.22,59.25,59.13,59.17,74292.0
2019-11-18 13:15:00,59.17,59.33,59.14,59.3,44238.0,59.17,59.33,59.14,59.3,44238.0
2019-11-18 13:20:00,59.29,59.35,59.25,59.32,38828.0,59.29,59.35,59.25,59.32,38828.0
2019-11-18 13:25:00,59.31,59.35,59.23,59.28,56177.0,59.31,59.35,59.23,59.28,56177.0
2019-11-18 13:30:00,59.29,59.34,59.26,59.28,42626.0,59.29,59.34,59.26,59.28,42626.0
2019-11-18 13:35:00,59.28,59.31,59.21,59.29,46452.0,59.28,59.31,59.21,59.29,46452.0
2019-11-18 13:40:00,59.29,59.33,59.26,59.31,40331.0,59.29,59.33,59.26,59.31,40331.0
2019-11-18 13:45:00,59.32,59.33,59.25,59.32,40736.0,59.32,59.33,59.25,59.32,40736.0
2019-11-18 13:50:00,59.32,59.33,59.15,59.18,93082.0,59.32,59.33,59.15,59.18,93082.0
2019-11-18 13:55:00,59.17,59.21,59.12,59.19,96328.0,59.17,59.21,59.12,59.19,96328.0
2019-11-18 14:00:00,59.18,59.22,59.11,59.21,40339.0,59.18,59.22,59.11,59.21,40339.0
2019-11-18 14:05:00,59.2,59.23,59.15,59.17,44400.0,59.2,59.23,59.15,59.17,44400.0
2019-11-18 14:10:00,59.16,59.26,59.16,59.22,21991.0,59.16,59.26,59.16,59.22,21991.0
2019-11-18 14:15:00,59.22,59.27,59.21,59.26,43714.0,59.22,59.27,59.21,59.26,43714.0
2019-11-18 14:20:00,59.27,59.32,59.22,59.23,39370.0,59.27,59.32,59.22,59.23,39370.0
2019-11-18 14:25:00,59.23,59.26,59.2,59.2,39152.0,59.23,59.26,59.2,59.2,39152.0
2019-11-18 14:30:00,59.2,59.21,59.09,59.17,101507.0,59.2,59.21,59.09,59.17,101507.0
2019-11-18 14:35:00,59.18,59.2,59.14,59.15,38209.0,59.18,59.2,59.14,59.15,38209.0
2019-11-18 14:40:00,59.14,59.19,59.1,59.19,29984.0,59.14,59.19,59.1,59.19,29984.0
2019-11-18 14:45:00,59.19,59.19,59.03,59.1,50445.0,59.19,59.19,59.03,59.1,50445.0
2019-11-18 14:50:00,59.1,59.13,59.04,59.1,45371.0,59.1,59.13,59.04,59.1,45371.0
2019-11-18 14:55:00,59.1,59.13,59.04,59.11,35866.0,59.1,59.13,59.04,59.11,35866.0
2019-11-18 15:00:00,59.11,59.25,59.1,59.2,52506.0,59.11,59.25,59.1,59.2,52506.0
2019-11-18 15:05:00,59.21,59.27,59.17,59.26,43558.0,59.21,59.27,59.17,59.26,43558.0
2019-11-18 15:10:00,59.27,59.33,59.25,59.3,43800.0,59.27,59.33,59.25,59.3,43800.0
2019-11-18 15:15:00,59.31,59.31,59.24,59.26,68629.0,59.31,59.31,59.24,59.26,68629.0
2019-11-18 15:20:00,59.25,59.33,59.2,59.33,53884.0,59.25,59.33,59.2,59.33,53884.0
2019-11-18 15:25:00,59.32,59.33,59.26,59.27,54550.0,59.32,59.33,59.26,59.27,54550.0
2019-11-18 15:30:00,59.27,59.33,59.22,59.26,74177.0,59.27,59.33,59.22,59.26,74177.0
2019-11-18 15:35:00,59.27,59.31,59.24,59.28,75981.0,59.27,59.31,59.24,59.28,75981.0
2019-11-18 15:40:00,59.28,59.38,59.28,59.35,113010.0,59.28,59.38,59.28,59.35,113010.0
2019-11-18 15:45:00,59.35,59.49,59.34,59.47,146134.0,59.35,59.49,59.34,59.47,146134.0
2019-11-18 15:50:00,59.47,59.52,59.4,59.51,233738.0,59.47,59.52,59.4,59.51,233738.0
2019-11-18 15:55:00,59.52,59.54,59.37,59.37,563194.0,59.52,59.54,59.37,59.37,563194.0
2019-11-19 09:30:00,59.68,59.74,59.46,59.47,122119.0,59.68,59.74,59.46,59.47,122119.0
2019-11-19 09:35:00,59.46,59.51,59.08,59.11,90804.0,59.46,59.51,59.08,59.11,90804.0
2019-11-19 09:40:00,59.1,59.3,58.96,59.12,54090.0,59.1,59.3,58.96,59.12,54090.0
2019-11-19 09:45:00,59.11,59.15,58.9,59.13,41594.0,59.11,59.15,58.9,59.13,41594.0
2019-11-19 09:50:00,59.13,59.13,58.85,59.12,109435.0,59.13,59.13,58.85,59.12,109435.0
2019-11-19 09:55:00,59.12,59.38,59.06,59.28,83926.0,59.12,59.38,59.06,59.28,83926.0
2019-11-19 10:00:00,59.28,59.33,59.04,59.14,41784.0,59.28,59.33,59.04,59.14,41784.0
2019-11-19 10:05:00,59.13,59.14,58.92,59.02,25218.0,59.13,59.14,58.92,59.02,25218.0
2019-11-19 10:10:00,59.02,59.2,59.02,59.07,26916.0,59.02,59.2,59.02,59.07,26916.0
2019-11-19 10:15:00,59.08,59.08,58.92,58.94,31155.0,59.08,59.08,58.92,58.94,31155.0
2019-11-19 10:20:00,58.95,59.32,58.93,59.24,29067.0,58.95,59.32,58.93,59.24,29067.0
2019-11-19 10:25:00,59.23,59.39,59.2,59.35,45907.0,59.23,59.39,59.2,59.35,45907.0
2019-11-19 10:30:00,59.35,59.4,59.25,59.4,41391.0,59.35,59.4,59.25,59.4,41391.0
2019-11-19 10:35:00,59.4,59.4,59.24,59.32,42809.0,59.4,59.4,59.24,59.32,42809.0
2019-11-19 10:40:00,59.34,59.35,59.28,59.33,35471.0,59.34,59.35,59.28,59.33,35471.0
2019-11-19 10:45:00,59.33,59.39,59.25,59.34,40584.0,59.33,59.39,59.25,59.34,40584.0
2019-11-19 10:50:00,59.32,59.33,59.12,59.32,40539.0,59.32,59.33,59.12,59.32,40539.0
2019-11-19 10:55:00,59.31,59.31,59.13,59.13,21611.0,59.31,59.31,59.13,59.13,21611.0
2019-11-19 11:00:00,59.13,59.16,59.03,59.06,43582.0,59.13,59.16,59.03,59.06,43582.0
2019-11-19 11:05:00,59.07,59.14,59.05,59.06,31882.0,59.07,59.14,59.05,59.06,31882.0
2019-11-19 11:10:00,59.07,59.16,59.04,59.16,26793.0,59.07,59.16,59.04,59.16,26793.0
2019-11-19 11:15:00,59.15,59.24,59.1,59.23,27117.0,59.15,59.24,59.1,59.23,27117.0
2019-11-19 11:20:00,59.23,59.26,59.14,59.24,76842.0,59.23,59.26,59.14,59.24,76842.0
2019-11-19 11:25:00,59.24,59.39,59.24,59.34,25450.0,59.24,59.39,59.24,59.34,25450.0
2019-11-19 11:30:00,59.34,59.36,59.18,59.3,34437.0,59.34,59.36,59.18,59.3,34437.0
2019-11-19 11:35:00,59.31,59.45,59.26,59.37,71535.0,59.31,59.45,59.26,59.37,71535.0
2019-11-19 11:40:00,59.38,59.44,59.31,59.32,30166.0,59.38,59.44,59.31,59.32,30166.0
2019-11-19 11:45:00,59.32,59.35,59.24,59.3,29577.0,59.32,59.35,59.24,59.3,29577.0
2019-11-19 11:50:00,59.3,59.3,59.15,59.27,31221.0,59.3,59.3,59.15,59.27,31221.0
2019-11-19 11:55:00,59.28,59.36,59.13,59.32,45707.0,59.28,59.36,59.13,59.32,45707.0
2019-11-19 12:00:00,59.32,59.35,59.22,59.26,19382.0,59.32,59.35,59.22,59.26,19382.0
2019-11-19 12:05:00,59.26,59.31,59.17,59.3,20238.0,59.26,59.31,59.17,59.3,20238.0
2019-11-19 12:10:00,59.3,59.36,59.27,59.29,28138.0,59.3,59.36,59.27,59.29,28138.0
2019-11-19 12:15:00,59.3,59.37,59.24,59.35,23589.0,59.3,59.37,59.24,59.35,23589.0
2019-11-19 12:20:00,59.34,59.4,59.33,59.38,34073.0,59.34,59.4,59.33,59.38,34073.0
2019-11-19 12:25:00,59.38,59.39,59.3,59.36,28486.0,59.38,59.39,59.3,59.36,28486.0
2019-11-19 12:30:00,59.36,59.37,59.26,59.28,27570.0,59.36,59.37,59.26,59.28,27570.0
2019-11-19 12:35:00,59.28,59.36,59.24,59.26,18252.0,59.28,59.36,59.24,59.26,18252.0
2019-11-19 12:40:00,59.25,59.32,59.25,59.28,16123.0,59.25,59.32,59.25,59.28,16123.0
2019-11-19 12:45:00,59.28,59.32,59.23,59.32,27288.0,59.28,59.32,59.23,59.32,27288.0
2019-11-19 12:50:00,59.31,59.34,59.2,59.2,18355.0,59.31,59.34,59.2,59.2,18355.0
2019-11-19 12:55:00,59.19,59.31,59.19,59.25,19857.0,59.19,59.31,59.19,59.25,19857.0
2019-11-19 13:00:00,59.25,59.26,59.14,59.14,14421.0,59.25,59.26,59.14,59.14,14421.0
2019-11-19 13:05:00,59.13,59.22,59.09,59.21,46707.0,59.13,59.22,59.09,59.21,46707.0
2019-11-19 13:10:00,59.2,59.29,59.18,59.27,17740.0,59.2,59.29,59.18,59.27,17740.0
2019-11-19 13:15:00,59.27,59.36,59.24,59.36,16740.0,59.27,59.36,59.24,59.36,16740.0
2019-11-19 13:20:00,59.35,59.37,59.23,59.25,24475.0,59.35,59.37,59.23,59.25,24475.0
2019-11-19 13:25:00,59.25,59.35,59.25,59.31,12220.0,59.25,59.35,59.25,59.31,12220.0
2019-11-19 13:30:00,59.29,59.31,59.24,59.29,31245.0,59.29,59.31,59.24,59.29,31245.0
2019-11-19 13:35:00,59.28,59.28,59.14,59.14,17045.0,59.28,59.28,59.14,59.14,17045.0
2019-11-19 13:40:00,59.16,59.22,59.09,59.11,17881.0,59.16,59.22,59.09,59.11,17881.0
2019-11-19 13:45:00,59.11,59.2,59.11,59.2,30351.0,59.11,59.2,59.11,59.2,30351.0
2019-11-19 13:50:00,59.2,59.26,59.18,59.19,18154.0,59.2,59.26,59.18,59.19,18154.0
2019-11-19 13:55:00,59.19,59.36,59.17,59.32,47643.0,59.19,59.36,59.17,59.32,47643.0
2019-11-19 14:00:00,59.33,59.36,59.22,59.24,22517.0,59.33,59.36,59.22,59.24,22517.0
2019-11-19 14:05:00,59.23,59.36,59.23,59.33,36330.0,59.23,59.36,59.23,59.33,36330.0
2019-11-19 14:10:00,59.32,59.35,59.28,59.32,16914.0,59.32,59.35,59.28,59.32,16914.0
2019-11-19 14:15:00,59.32,59.45,59.31,59.4,36253.0,59.32,59.45,59.31,59.4,36253.0
2019-11-19 14:20:00,59.39,59.47,59.35,59.43,17794.0,59.39,59.47,59.35,59.43,17794.0
2019-11-19 14:25:00,59.44,59.46,59.4,59.43,12230.0,59.44,59.46,59.4,59.43,12230.0
2019-11-19 14:30:00,59.43,59.46,59.41,59.45,15875.0,59.43,59.46,59.41,59.45,15875.0
2019-11-19 14:35:00,59.45,59.48,59.4,59.41,20273.0,59.45,59.48,59.4,59.41,20273.0
2019-11-19 14:40:00,59.41,59.41,59.34,59.38,14049.0,59.41,59.41,59.34,59.38,14049.0
2019-11-19 14:45:00,59.38,59.48,59.38,59.42,22892.0,59.38,59.48,59.38,59.42,22892.0
2019-11-19 14:50:00,59.42,59.47,59.39,59.44,20539.0,59.42,59.47,59.39,59.44,20539.0
2019-11-19 14:55:00,59.45,59.45,59.36,59.39,27588.0,59.45,59.45,59.36,59.39,27588.0
2019-11-19 15:00:00,59.39,59.4,59.31,59.31,30146.0,59.39,59.4,59.31,59.31,30146.0
2019-11-19 15:05:00,59.32,59.36,59.31,59.33,30506.0,59.32,59.36,59.31,59.33,30506.0
2019-11-19 15:10:00,59.33,59.37,59.31,59.34,44524.0,59.33,59.37,59.31,59.34,44524.0
2019-11-19 15:15:00,59.33,59.38,59.31,59.32,29025.0,59.33,59.38,59.31,59.32,29025.0
2019-11-19 15:20:00,59.31,59.36,59.29,59.31,19631.0,59.31,59.36,59.29,59.31,19631.0
2019-11-19 15:25:00,59.3,59.36,59.28,59.35,41077.0,59.3,59.36,59.28,59.35,41077.0
2019-11-19 15:30:00,59.35,59.37,59.3,59.33,31532.0,59.35,59.37,59.3,59.33,31532.0
2019-11-19 15:35:00,59.33,59.38,59.32,59.37,66352.0,59.33,59.38,59.32,59.37,66352.0
2019-11-19 15:40:00,59.37,59.38,59.34,59.37,54411.0,59.37,59.38,59.34,59.37,54411.0
2019-11-19 15:45:00,59.37,59.43,59.35,59.38,81900.0,59.37,59.43,59.35,59.38,81900.0
2019-11-19 15:50:00,59.39,59.41,59.29,59.32,97176.0,59.39,59.41,59.29,59.32,97176.0
2019-11-19 15:55:00,59.33,59.39,59.31,59.39,224730.0,59.33,59.39,59.31,59.39,224730.0
2019-11-20 09:30:00,58.94,59.0,58.53,59.0,90985.0,58.94,59.0,58.53,59.0,90985.0
2019-11-20 09:35:00,59.01,59.02,58.57,58.9,101665.0,59.01,59.02,58.57,58.9,101665.0
2019-11-20 09:40:00,58.87,58.87,58.33,58.51,65502.0,58.87,58.87,58.33,58.51,65502.0
2019-11-20 09:45:00,58.51,58.59,58.15,58.39,146618.0,58.51,58.59,58.15,58.39,146618.0
2019-11-20 09:50:00,58.42,58.88,58.42,58.62,111124.0,58.42,58.88,58.42,58.62,111124.0
2019-11-20 09:55:00,58.61,58.76,58.42,58.42,71011.0,58.61,58.76,58.42,58.42,71011.0
2019-11-20 10:00:00,58.45,58.64,58.45,58.57,59059.0,58.45,58.64,58.45,58.57,59059.0
2019-11-20 10:05:00,58.58,58.65,58.47,58.51,55559.0,58.58,58.65,58.47,58.51,55559.0
2019-11-20 10:10:00,58.51,58.7,58.48,58.69,35670.0,58.51,58.7,58.48,58.69,35670.0
2019-11-20 10:15:00,58.69,58.76,58.59,58.62,52688.0,58.69,58.76,58.59,58.62,52688.0
2019-11-20 10:20:00,58.62,58.65,58.32,58.35,39472.0,58.62,58.65,58.32,58.35,39472.0
2019-11-20 10:25:00,58.35,58.45,58.32,58.37,30552.0,58.35,58.45,58.32,58.37,30552.0
2019-11-20 10:30:00,58.38,58.56,58.35,58.55,24013.0,58.38,58.56,58.35,58.55,24013.0
2019-11-20 10:35:00,58.56,58.64,58.52,58.62,20488.0,58.56,58.64,58.52,58.62,20488.0
2019-11-20 10:40:00,58.63,58.72,58.63,58.69,21677.0,58.63,58.72,58.63,58.69,21677.0
2019-11-20 10:45:00,58.69,58.89,58.69,58.88,27265.0,58.69,58.89,58.69,58.88,27265.0
2019-11-20 10:50:00,58.88,58.99,58.87,58.98,20804.0,58.88,58.99,58.87,58.98,20804.0
2019-11-20 10:55:00,58.98,59.05,58.95,59.04,33194.0,58.98,59.05,58.95,59.04,33194.0
2019-11-20 11:00:00,59.03,59.03,58.9,59.02,16821.0,59.03,59.03,58.9,59.02,16821.0
2019-11-20 11:05:00,59.03,59.05,58.94,58.95,15364.0,59.03,59.05,58.94,58.95,15364.0
2019-11-20 11:10:00,58.95,59.04,58.84,59.0,24412.0,58.95,59.04,58.84,59.0,24412.0
2019-11-20 11:15:00,59.01,59.14,58.97,58.99,19577.0,59.01,59.14,58.97,58.99,19577.0
2019-11-20 11:20:00,59.01,59.26,59.01,59.18,254673.0,59.01,59.26,59.01,59.18,254673.0
2019-11-20 11:25:00,59.19,59.2,59.05,59.07,37908.0,59.19,59.2,59.05,59.07,37908.0
2019-11-20 11:30:00,59.06,59.15,58.9,59.04,56276.0,59.06,59.15,58.9,59.04,56276.0
2019-11-20 11:35:00,59.04,59.25,59.04,59.18,28269.0,59.04,59.25,59.04,59.18,28269.0
2019-11-20 11:40:00,59.18,59.19,59.11,59.16,20382.0,59.18,59.19,59.11,59.16,20382.0
2019-11-20 11:45:00,59.2,59.34,59.2,59.34,19253.0,59.2,59.34,59.2,59.34,19253.0
2019-11-20 11:50:00,59.34,59.36,59.19,59.19,19928.0,59.34,59.36,59.19,59.19,19928.0
2019-11-20 11:55:00,59.19,59.31,59.19,59.31,13161.0,59.19,59.31,59.19,59.31,13161.0
2019-11-20 12:00:00,59.29,59.3,59.24,59.27,9858.0,59.29,59.3,59.24,59.27,9858.0
2019-11-20 12:05:00,59.27,59.3,59.22,59.28,12767.0,59.27,59.3,59.22,59.28,12767.0
2019-11-20 12:10:00,59.28,59.38,59.26,59.33,32709.0,59.28,59.38,59.26,59.33,32709.0
2019-11-20 12:15:00,59.33,59.39,59.27,59.27,51707.0,59.33,59.39,59.27,59.27,51707.0
2019-11-20 12:20:00,59.29,59.3,59.14,59.21,15308.0,59.29,59.3,59.14,59.21,15308.0
2019-11-20 12:25:00,59.22,59.25,59.2,59.23,9431.0,59.22,59.25,59.2,59.23,9431.0
2019-11-20 12:30:00,59.24,59.3,59.21,59.29,10722.0,59.24,59.3,59.21,59.29,10722.0
2019-11-20 12:35:00,59.29,59.3,59.23,59.3,13115.0,59.29,59.3,59.23,59.3,13115.0
2019-11-20 12:40:00,59.32,59.32,59.23,59.26,9753.0,59.32,59.32,59.23,59.26,9753.0
2019-11-20 12:45:00,59.26,59.28,59.21,59.23,12937.0,59.26,59.28,59.21,59.23,12937.0
2019-11-20 12:50:00,59.23,59.24,59.16,59.19,17978.0,59.23,59.24,59.16,59.19,17978.0
2019-11-20 12:55:00,59.18,59.18,58.91,59.02,73693.0,59.18,59.18,58.91,59.02,73693.0
2019-11-20 13:00:00,59.04,59.17,59.04,59.11,57607.0,59.04,59.17,59.04,59.11,57607.0
2019-11-20 13:05:00,59.11,59.15,58.94,58.96,26119.0,59.11,59.15,58.94,58.96,26119.0
2019-11-20 13:10:00,58.95,58.97,58.7,58.72,37651.0,58.95,58.97,58.7,58.72,37651.0
2019-11-20 13:15:00,58.73,58.81,58.7,58.74,24460.0,58.73,58.81,58.7,58.74,24460.0
2019-11-20 13:20:00,58.76,58.77,58.66,58.72,20491.0,58.76,58.77,58.66,58.72,20491.0
2019-11-20 13:25:00,58.72,58.84,58.71,58.78,19053.0,58.72,58.84,58.71,58.78,19053.0
2019-11-20 13:30:00,58.78,58.88,58.78,58.81,20683.0,58.78,58.88,58.78,58.81,20683.0
2019-11-20 13:35:00,58.81,58.82,58.75,58.76,43354.0,58.81,58.82,58.75,58.76,43354.0
2019-11-20 13:40:00,58.76,58.87,58.75,58.81,30252.0,58.76,58.87,58.75,58.81,30252.0
2019-11-20 13:45:00,58.82,58.93,58.81,58.91,12124.0,58.82,58.93,58.81,58.91,12124.0
2019-11-20 13:50:00,58.9,59.08,58.89,59.03,22028.0,58.9,59.08,58.89,59.03,22028.0
2019-11-20 13:55:00,59.04,59.06,58.99,59.02,8974.0,59.04,59.06,58.99,59.02,8974.0
2019-11-20 14:00:00,59.01,59.07,58.99,59.03,15101.0,59.01,59.07,58.99,59.03,15101.0
2019-11-20 14:05:00,59.04,59.14,58.98,59.12,42089.0,59.04,59.14,58.98,59.12,42089.0
2019-11-20 14:10:00,59.13,59.17,59.1,59.14,25405.0,59.13,59.17,59.1,59.14,25405.0
2019-11-20 14:15:00,59.16,59.22,59.08,59.16,31461.0,59.16,59.22,59.08,59.16,31461.0
2019-11-20 14:20:00,59.16,59.21,59.14,59.15,10292.0,59.16,59.21,59.14,59.15,10292.0
2019-11-20 14:25:00,59.14,59.23,59.14,59.16,15841.0,59.14,59.23,59.14,59.16,15841.0
2019-11-20 14:30:00,59.12,59.18,59.12,59.14,14064.0,59.12,59.18,59.12,59.14,14064.0
2019-11-20 14:35:00,59.15,59.18,59.12,59.16,18633.0,59.15,59.18,59.12,59.16,18633.0
2019-11-20 14:40:00,59.15,59.16,59.1,59.16,22013.0,59.15,59.16,59.1,59.16,22013.0
2019-11-20 14:45:00,59.16,59.2,59.08,59.14,45588.0,59.16,59.2,59.08,59.14,45588.0
2019-11-20 14:50:00,59.15,59.2,59.13,59.14,14749.0,59.15,59.2,59.13,59.14,14749.0
2019-11-20 14:55:00,59.14,59.18,59.13,59.14,14163.0,59.14,59.18,59.13,59.14,14163.0
2019-11-20 15:00:00,59.14,59.19,59.06,59.18,55713.0,59.14,59.19,59.06,59.18,55713.0
2019-11-20 15:05:00,59.17,59.18,59.13,59.14,15413.0,59.17,59.18,59.13,59.14,15413.0
2019-11-20 15:10:00,59.14,59.18,59.11,59.15,22927.0,59.14,59.18,59.11,59.15,22927.0
2019-11-20 15:15:00,59.15,59.16,59.1,59.11,23425.0,59.15,59.16,59.1,59.11,23425.0
2019-11-20 15:20:00,59.12,59.18,59.1,59.18,36961.0,59.12,59.18,59.1,59.18,36961.0
2019-11-20 15:25:00,59.18,59.24,59.14,59.15,27060.0,59.18,59.24,59.14,59.15,27060.0
2019-11-20 15:30:00,59.14,59.19,59.13,59.17,32967.0,59.14,59.19,59.13,59.17,32967.0
2019-11-20 15:35:00,59.16,59.17,59.12,59.15,32376.0,59.16,59.17,59.12,59.15,32376.0
2019-11-20 15:40:00,59.16,59.31,59.15,59.3,57317.0,59.16,59.31,59.15,59.3,57317.0
2019-11-20 15:45:00,59.3,59.48,59.27,59.48,141295.0,59.3,59.48,59.27,59.48,141295.0
2019-11-20 15:50:00,59.47,59.5,59.41,59.5,134220.0,59.47,59.5,59.41,59.5,134220.0
2019-11-20 15:55:00,59.5,59.55,59.38,59.46,268338.0,59.5,59.55,59.38,59.46,268338.0
2019-11-21 09:30:00,59.38,59.5,59.1,59.45,47608.0,59.38,59.5,59.1,59.45,47608.0
2019-11-21 09:35:00,59.45,59.63,59.25,59.25,17917.0,59.45,59.63,59.25,59.25,17917.0
2019-11-21 09:40:00,59.34,59.42,59.04,59.09,44916.0,59.34,59.42,59.04,59.09,44916.0
2019-11-21 09:45:00,59.04,59.27,58.9,59.17,29250.0,59.04,59.27,58.9,59.17,29250.0
2019-11-21 09:50:00,59.19,59.59,59.08,59.35,46488.0,59.19,59.59,59.08,59.35,46488.0
2019-11-21 09:55:00,59.36,59.55,59.3,59.4,33381.0,59.36,59.55,59.3,59.4,33381.0
2019-11-21 10:00:00,59.35,59.47,59.19,59.28,22938.0,59.35,59.47,59.19,59.28,22938.0
2019-11-21 10:05:00,59.23,59.28,59.13,59.25,48846.0,59.23,59.28,59.13,59.25,48846.0
2019-11-21 10:10:00,59.25,59.4,59.23,59.27,18642.0,59.25,59.4,59.23,59.27,18642.0
2019-11-21 10:15:00,59.27,59.3,59.17,59.26,30781.0,59.27,59.3,59.17,59.26,30781.0
2019-11-21 10:20:00,59.24,59.4,59.21,59.38,12697.0,59.24,59.4,59.21,59.38,12697.0
2019-11-21 10:25:00,59.38,59.44,59.31,59.4,23459.0,59.38,59.44,59.31,59.4,23459.0
2019-11-21 10:30:00,59.38,59.55,59.36,59.55,25553.0,59.38,59.55,59.36,59.55,25553.0
2019-11-21 10:35:00,59.53,59.53,59.45,59.45,31053.0,59.53,59.53,59.45,59.45,31053.0
2019-11-21 10:40:00,59.47,59.51,59.38,59.46,57050.0,59.47,59.51,59.38,59.46,57050.0
2019-11-21 10:45:00,59.47,59.5,59.37,59.44,47005.0,59.47,59.5,59.37,59.44,47005.0
2019-11-21 10:50:00,59.43,59.43,59.12,59.13,31403.0,59.43,59.43,59.12,59.13,31403.0
2019-11-21 10:55:00,59.13,59.14,58.99,59.14,22371.0,59.13,59.14,58.99,59.14,22371.0
2019-11-21 11:00:00,59.13,59.17,59.03,59.07,25691.0,59.13,59.17,59.03,59.07,25691.0
2019-11-21 11:05:00,59.07,59.13,59.02,59.12,23082.0,59.07,59.13,59.02,59.12,23082.0
2019-11-21 11:10:00,59.13,59.17,59.06,59.11,15776.0,59.13,59.17,59.06,59.11,15776.0
2019-11-21 11:15:00,59.11,59.28,59.11,59.19,17625.0,59.11,59.28,59.11,59.19,17625.0
2019-11-21 11:20:00,59.18,59.2,59.13,59.16,28545.0,59.18,59.2,59.13,59.16,28545.0
2019-11-21 11:25:00,59.16,59.18,59.06,59.11,23032.0,59.16,59.18,59.06,59.11,23032.0
2019-11-21 11:30:00,59.11,59.2,59.11,59.14,29781.0,59.11,59.2,59.11,59.14,29781.0
2019-11-21 11:35:00,59.14,59.17,59.09,59.14,16151.0,59.14,59.17,59.09,59.14,16151.0
2019-11-21 11:40:00,59.16,59.39,59.15,59.3,47745.0,59.16,59.39,59.15,59.3,47745.0
2019-11-21 11:45:00,59.25,59.36,59.21,59.36,23603.0,59.25,59.36,59.21,59.36,23603.0
2019-11-21 11:50:00,59.33,59.37,59.28,59.31,25645.0,59.33,59.37,59.28,59.31,25645.0
2019-11-21 11:55:00,59.32,59.38,59.24,59.26,17116.0,59.32,59.38,59.24,59.26,17116.0
2019-11-21 12:00:00,59.26,59.37,59.26,59.37,8655.0,59.26,59.37,59.26,59.37,8655.0
2019-11-21 12:05:00,59.37,59.48,59.37,59.47,21435.0,59.37,59.48,59.37,59.47,21435.0
2019-11-21 12:10:00,59.46,59.49,59.38,59.46,83295.0,59.46,59.49,59.38,59.46,83295.0
2019-11-21 12:15:00,59.46,59.5,59.38,59.45,25066.0,59.46,59.5,59.38,59.45,25066.0
2019-11-21 12:20:00,59.43,59.43,59.35,59.37,8240.0,59.43,59.43,59.35,59.37,8240.0
2019-11-21 12:25:00,59.35,59.36,59.25,59.32,13291.0,59.35,59.36,59.25,59.32,13291.0
2019-11-21 12:30:00,59.31,59.34,59.25,59.34,9452.0,59.31,59.34,59.25,59.34,9452.0
2019-11-21 12:35:00,59.32,59.39,59.3,59.32,29210.0,59.32,59.39,59.3,59.32,29210.0
2019-11-21 12:40:00,59.31,59.42,59.31,59.4,11115.0,59.31,59.42,59.31,59.4,11115.0
2019-11-21 12:45:00,59.39,59.44,59.38,59.4,6111.0,59.39,59.44,59.38,59.4,6111.0
2019-11-21 12:50:00,59.38,59.44,59.37,59.42,6274.0,59.38,59.44,59.37,59.42,6274.0
2019-11-21 12:55:00,59.42,59.42,59.36,59.39,6556.0,59.42,59.42,59.36,59.39,6556.0
2019-11-21 13:00:00,59.4,59.43,59.37,59.43,10022.0,59.4,59.43,59.37,59.43,10022.0
2019-11-21 13:05:00,59.44,59.46,59.42,59.43,10051.0,59.44,59.46,59.42,59.43,10051.0
2019-11-21 13:10:00,59.43,59.5,59.43,59.49,10736.0,59.43,59.5,59.43,59.49,10736.0
2019-11-21 13:15:00,59.49,59.5,59.47,59.49,6546.0,59.49,59.5,59.47,59.49,6546.0
2019-11-21 13:20:00,59.48,59.5,59.43,59.44,13755.0,59.48,59.5,59.43,59.44,13755.0
2019-11-21 13:25:00,59.44,59.49,59.44,59.47,12336.0,59.44,59.49,59.44,59.47,12336.0
2019-11-21 13:30:00,59.47,59.51,59.46,59.48,11816.0,59.47,59.51,59.46,59.48,11816.0
2019-11-21 13:35:00,59.48,59.48,59.41,59.42,14807.0,59.48,59.48,59.41,59.42,14807.0
2019-11-21 13:40:00,59.41,59.59,59.41,59.58,13090.0,59.41,59.59,59.41,59.58,13090.0
2019-11-21 13:45:00,59.57,59.61,59.55,59.59,16663.0,59.57,59.61,59.55,59.59,16663.0
2019-11-21 13:50:00,59.59,59.6,59.53,59.55,16085.0,59.59,59.6,59.53,59.55,16085.0
2019-11-21 13:55:00,59.56,59.57,59.49,59.51,9879.0,59.56,59.57,59.49,59.51,9879.0
2019-11-21 14:00:00,59.51,59.53,59.41,59.42,21515.0,59.51,59.53,59.41,59.42,21515.0
2019-11-21 14:05:00,59.43,59.5,59.4,59.47,18148.0,59.43,59.5,59.4,59.47,18148.0
2019-11-21 14:10:00,59.48,59.53,59.47,59.52,7602.0,59.48,59.53,59.47,59.52,7602.0
2019-11-21 14:15:00,59.52,59.54,59.5,59.53,10067.0,59.52,59.54,59.5,59.53,10067.0
2019-11-21 14:20:00,59.53,59.57,59.51,59.53,12562.0,59.53,59.57,59.51,59.53,12562.0
2019-11-21 14:25:00,59.54,59.58,59.54,59.55,9707.0,59.54,59.58,59.54,59.55,9707.0
2019-11-21 14:30:00,59.55,59.6,59.53,59.6,13118.0,59.55,59.6,59.53,59.6,13118.0
2019-11-21 14:35:00,59.6,59.62,59.56,59.59,44136.0,59.6,59.62,59.56,59.59,44136.0
2019-11-21 14:40:00,59.58,59.6,59.46,59.51,49132.0,59.58,59.6,59.46,59.51,49132.0
2019-11-21 14:45:00,59.51,59.61,59.51,59.59,45118.0,59.51,59.61,59.51,59.59,45118.0
2019-11-21 14:50:00,59.6,59.62,59.52,59.62,23319.0,59.6,59.62,59.52,59.62,23319.0
2019-11-21 14:55:00,59.62,59.68,59.6,59.68,26572.0,59.62,59.68,59.6,59.68,26572.0
2019-11-21 15:00:00,59.68,59.69,59.61,59.61,30070.0,59.68,59.69,59.61,59.61,30070.0
2019-11-21 15:05:00,59.61,59.62,59.58,59.59,29227.0,59.61,59.62,59.58,59.59,29227.0
2019-11-21 15:10:00,59.59,59.61,59.55,59.6,19149.0,59.59,59.61,59.55,59.6,19149.0
2019-11-21 15:15:00,59.6,59.65,59.59,59.62,27924.0,59.6,59.65,59.59,59.62,27924.0
2019-11-21 15:20:00,59.62,59.64,59.56,59.6,32025.0,59.62,59.64,59.56,59.6,32025.0
2019-11-21 15:25:00,59.6,59.62,59.58,59.6,17077.0,59.6,59.62,59.58,59.6,17077.0
2019-11-21 15:30:00,59.6,59.65,59.58,59.64,36601.0,59.6,59.65,59.58,59.64,36601.0
2019-11-21 15:35:00,59.65,59.74,59.65,59.73,47868.0,59.65,59.74,59.65,59.73,47868.0
2019-11-21 15:40:00,59.72,59.82,59.68,59.8,49124.0,59.72,59.82,59.68,59.8,49124.0
2019-11-21 15:45:00,59.8,59.83,59.76,59.79,48024.0,59.8,59.83,59.76,59.79,48024.0
2019-11-21 15:50:00,59.79,59.79,59.67,59.73,96616.0,59.79,59.79,59.67,59.73,96616.0
2019-11-21 15:55:00,59.73,59.83,59.69,59.69,195143.0,59.73,59.83,59.69,59.69,195143.0
2019-11-22 09:30:00,59.9,60.06,59.8,59.97,99772.0,59.9,60.06,59.8,59.97,99772.0
2019-11-22 09:35:00,59.97,60.04,59.77,59.83,28058.0,59.97,60.04,59.77,59.83,28058.0
2019-11-22 09:40:00,59.8,60.07,59.76,60.01,47209.0,59.8,60.07,59.76,60.01,47209.0
2019-11-22 09:45:00,60.04,60.08,59.89,60.01,44822.0,60.04,60.08,59.89,60.01,44822.0
2019-11-22 09:50:00,59.99,60.23,59.96,60.11,25796.0,59.99,60.23,59.96,60.11,25796.0
2019-11-22 09:55:00,60.11,60.28,59.92,59.95,32700.0,60.11,60.28,59.92,59.95,32700.0
2019-11-22 10:00:00,59.96,60.0,59.87,59.89,35077.0,59.96,60.0,59.87,59.89,35077.0
2019-11-22 10:05:00,59.88,59.96,59.8,59.9,26950.0,59.88,59.96,59.8,59.9,26950.0
2019-11-22 10:10:00,59.89,60.03,59.84,59.9,32225.0,59.89,60.03,59.84,59.9,32225.0
2019-11-22 10:15:00,59.93,59.98,59.8,59.8,23432.0,59.93,59.98,59.8,59.8,23432.0
2019-11-22 10:20:00,59.8,59.8,59.57,59.72,37135.0,59.8,59.8,59.57,59.72,37135.0
2019-11-22 10:25:00,59.73,59.8,59.67,59.8,58376.0,59.73,59.8,59.67,59.8,58376.0
2019-11-22 10:30:00,59.8,59.81,59.58,59.62,35222.0,59.8,59.81,59.58,59.62,35222.0
2019-11-22 10:35:00,59.6,59.64,59.46,59.57,58487.0,59.6,59.64,59.46,59.57,58487.0
2019-11-22 10:40:00,59.57,59.61,59.48,59.6,21869.0,59.57,59.61,59.48,59.6,21869.0
2019-11-22 10:45:00,59.62,59.62,59.52,59.53,15063.0,59.62,59.62,59.52,59.53,15063.0
2019-11-22 10:50:00,59.49,59.5,59.24,59.31,31572.0,59.49,59.5,59.24,59.31,31572.0
2019-11-22 10:55:00,59.31,59.37,59.2,59.36,32366.0,59.31,59.37,59.2,59.36,32366.0
2019-11-22 11:00:00,59.36,59.53,59.36,59.48,27972.0,59.36,59.53,59.36,59.48,27972.0
2019-11-22 11:05:00,59.48,59.55,59.4,59.51,23017.0,59.48,59.55,59.4,59.51,23017.0
2019-11-22 11:10:00,59.53,59.55,59.46,59.5,18951.0,59.53,59.55,59.46,59.5,18951.0
2019-11-22 11:15:00,59.53,59.59,59.47,59.48,29092.0,59.53,59.59,59.47,59.48,29092.0
2019-11-22 11:20:00,59.47,59.52,59.44,59.5,24742.0,59.47,59.52,59.44,59.5,24742.0
2019-11-22 11:25:00,59.5,59.55,59.46,59.5,15401.0,59.5,59.55,59.46,59.5,15401.0
2019-11-22 11:30:00,59.49,59.51,59.45,59.47,20386.0,59.49,59.51,59.45,59.47,20386.0
2019-11-22 11:35:00,59.47,59.53,59.42,59.51,15378.0,59.47,59.53,59.42,59.51,15378.0
2019-11-22 11:40:00,59.5,59.55,59.39,59.41,22083.0,59.5,59.55,59.39,59.41,22083.0
2019-11-22 11:45:00,59.43,59.49,59.38,59.45,16376.0,59.43,59.49,59.38,59.45,16376.0
2019-11-22 11:50:00,59.46,59.52,59.42,59.42,20854.0,59.46,59.52,59.42,59.42,20854.0
2019-11-22 11:55:00,59.44,59.44,59.34,59.35,22407.0,59.44,59.44,59.34,59.35,22407.0
2019-11-22 12:00:00,59.35,59.43,59.35,59.42,16092.0,59.35,59.43,59.35,59.42,16092.0
2019-11-22 12:05:00,59.42,59.5,59.41,59.44,20679.0,59.42,59.5,59.41,59.44,20679.0
2019-11-22 12:10:00,59.45,59.53,59.44,59.48,17719.0,59.45,59.53,59.44,59.48,17719.0
2019-11-22 12:15:00,59.48,59.66,59.47,59.63,32939.0,59.48,59.66,59.47,59.63,32939.0
2019-11-22 12:20:00,59.63,59.7,59.62,59.69,17377.0,59.63,59.7,59.62,59.69,17377.0
2019-11-22 12:25:00,59.7,59.81,59.69,59.74,33338.0,59.7,59.81,59.69,59.74,33338.0
2019-11-22 12:30:00,59.74,59.8,59.7,59.71,22174.0,59.74,59.8,59.7,59.71,22174.0
2019-11-22 12:35:00,59.7,59.81,59.69,59.78,23119.0,59.7,59.81,59.69,59.78,23119.0
2019-11-22 12:40:00,59.78,59.84,59.78,59.84,20922.0,59.78,59.84,59.78,59.84,20922.0
2019-11-22 12:45:00,59.84,59.89,59.73,59.73,32953.0,59.84,59.89,59.73,59.73,32953.0
2019-11-22 12:50:00,59.74,59.8,59.72,59.76,12070.0,59.74,59.8,59.72,59.76,12070.0
2019-11-22 12:55:00,59.76,59.83,59.75,59.78,16583.0,59.76,59.83,59.75,59.78,16583.0
2019-11-22 13:00:00,59.79,59.84,59.7,59.8,35185.0,59.79,59.84,59.7,59.8,35185.0
2019-11-22 13:05:00,59.8,59.82,59.75,59.77,22064.0,59.8,59.82,59.75,59.77,22064.0
2019-11-22 13:10:00,59.76,59.82,59.75,59.78,28951.0,59.76,59.82,59.75,59.78,28951.0
2019-11-22 13:15:00,59.79,59.79,59.58,59.59,17620.0,59.79,59.79,59.58,59.59,17620.0
2019-11-22 13:20:00,59.59,59.65,59.56,59.63,20639.0,59.59,59.65,59.56,59.63,20639.0
2019-11-22 13:25:00,59.64,59.65,59.58,59.6,17235.0,59.64,59.65,59.58,59.6,17235.0
2019-11-22 13:30:00,59.6,59.6,59.48,59.48,26914.0,59.6,59.6,59.48,59.48,26914.0
2019-11-22 13:35:00,59.48,59.5,59.42,59.45,24194.0,59.48,59.5,59.42,59.45,24194.0
2019-11-22 13:40:00,59.44,59.44,59.31,59.38,36503.0,59.44,59.44,59.31,59.38,36503.0
2019-11-22 13:45:00,59.38,59.51,59.38,59.44,17748.0,59.38,59.51,59.38,59.44,17748.0
2019-11-22 13:50:00,59.43,59.43,59.34,59.37,22918.0,59.43,59.43,59.34,59.37,22918.0
2019-11-22 13:55:00,59.37,59.41,59.34,59.41,22610.0,59.37,59.41,59.34,59.41,22610.0
2019-11-22 14:00:00,59.41,59.5,59.34,59.36,23176.0,59.41,59.5,59.34,59.36,23176.0
2019-11-22 14:05:00,59.35,59.38,59.31,59.32,17208.0,59.35,59.38,59.31,59.32,17208.0
2019-11-22 14:10:00,59.33,59.41,59.3,59.4,17314.0,59.33,59.41,59.3,59.4,17314.0
2019-11-22 14:15:00,59.4,59.46,59.38,59.41,18322.0,59.4,59.46,59.38,59.41,18322.0
2019-11-22 14:20:00,59.42,59.45,59.36,59.37,24381.0,59.42,59.45,59.36,59.37,24381.0
2019-11-22 14:25:00,59.36,59.47,59.34,59.47,14571.0,59.36,59.47,59.34,59.47,14571.0
2019-11-22 14:30:00,59.47,59.5,59.4,59.41,22337.0,59.47,59.5,59.4,59.41,22337.0
2019-11-22 14:35:00,59.41,59.43,59.31,59.37,22721.0,59.41,59.43,59.31,59.37,22721.0
2019-11-22 14:40:00,59.38,59.43,59.36,59.43,52944.0,59.38,59.43,59.36,59.43,52944.0
2019-11-22 14:45:00,59.43,59.44,59.34,59.34,23552.0,59.43,59.44,59.34,59.34,23552.0
2019-11-22 14:50:00,59.35,59.43,59.33,59.4,17058.0,59.35,59.43,59.33,59.4,17058.0
2019-11-22 14:55:00,59.4,59.44,59.31,59.32,20510.0,59.4,59.44,59.31,59.32,20510.0
2019-11-22 15:00:00,59.33,59.36,59.27,59.28,20250.0,59.33,59.36,59.27,59.28,20250.0
2019-11-22 15:05:00,59.28,59.31,59.25,59.3,23116.0,59.28,59.31,59.25,59.3,23116.0
2019-11-22 15:10:00,59.3,59.38,59.3,59.38,18107.0,59.3,59.38,59.3,59.38,18107.0
2019-11-22 15:15:00,59.39,59.46,59.38,59.45,29756.0,59.39,59.46,59.38,59.45,29756.0
2019-11-22 15:20:00,59.46,59.47,59.42,59.45,55104.0,59.46,59.47,59.42,59.45,55104.0
2019-11-22 15:25:00,59.44,59.46,59.39,59.46,20900.0,59.44,59.46,59.39,59.46,20900.0
2019-11-22 15:30:00,59.46,59.55,59.45,59.52,30072.0,59.46,59.55,59.45,59.52,30072.0
2019-11-22 15:35:00,59.53,59.53,59.46,59.51,45703.0,59.53,59.53,59.46,59.51,45703.0
2019-11-22 15:40:00,59.51,59.52,59.47,59.5,32798.0,59.51,59.52,59.47,59.5,32798.0
2019-11-22 15:45:00,59.5,59.51,59.38,59.38,48931.0,59.5,59.51,59.38,59.38,48931.0
2019-11-22 15:50:00,59.38,59.4,59.35,59.38,95028.0,59.38,59.4,59.35,59.38,95028.0
2019-11-22 15:55:00,59.39,59.48,59.38,59.45,168396.0,59.39,59.48,59.38,59.45,168396.0
2019-11-25 09:30:00,59.69,60.05,59.65,60.0,70872.0,59.69,60.05,59.65,60.0,70872.0
2019-11-25 09:35:00,60.05,60.06,59.7,59.95,78028.0,60.05,60.06,59.7,59.95,78028.0
2019-11-25 09:40:00,59.95,60.03,59.84,59.95,54564.0,59.95,60.03,59.84,59.95,54564.0
2019-11-25 09:45:00,59.98,60.0,59.67,59.79,35564.0,59.98,60.0,59.67,59.79,35564.0
2019-11-25 09:50:00,59.77,59.9,59.6,59.65,47890.0,59.77,59.9,59.6,59.65,47890.0
2019-11-25 09:55:00,59.64,60.08,59.59,60.08,66006.0,59.64,60.08,59.59,60.08,66006.0
2019-11-25 10:00:00,60.08,60.53,60.07,60.31,131290.0,60.08,60.53,60.07,60.31,131290.0
2019-11-25 10:05:00,60.32,60.41,60.32,60.35,44889.0,60.32,60.41,60.32,60.35,44889.0
2019-11-25 10:10:00,60.35,60.41,60.29,60.32,29718.0,60.35,60.41,60.29,60.32,29718.0
2019-11-25 10:15:00,60.31,60.42,60.23,60.36,35344.0,60.31,60.42,60.23,60.36,35344.0
2019-11-25 10:20:00,60.36,60.59,60.36,60.58,40060.0,60.36,60.59,60.36,60.58,40060.0
2019-11-25 10:25:00,60.58,60.74,60.57,60.73,46981.0,60.58,60.74,60.57,60.73,46981.0
2019-11-25 10:30:00,60.73,60.8,60.66,60.76,71340.0,60.73,60.8,60.66,60.76,71340.0
2019-11-25 10:35:00,60.76,60.88,60.71,60.78,36766.0,60.76,60.88,60.71,60.78,36766.0
2019-11-25 10:40:00,60.8,60.87,60.75,60.81,24718.0,60.8,60.87,60.75,60.81,24718.0
2019-11-25 10:45:00,60.81,60.93,60.81,60.9,34425.0,60.81,60.93,60.81,60.9,34425.0
2019-11-25 10:50:00,60.9,60.93,60.76,60.92,58975.0,60.9,60.93,60.76,60.92,58975.0
2019-11-25 10:55:00,60.94,60.94,60.66,60.71,33733.0,60.94,60.94,60.66,60.71,33733.0
2019-11-25 11:00:00,60.7,60.86,60.7,60.86,32786.0,60.7,60.86,60.7,60.86,32786.0
2019-11-25 11:05:00,60.85,60.94,60.83,60.86,46829.0,60.85,60.94,60.83,60.86,46829.0
2019-11-25 11:10:00,60.86,60.96,60.8,60.86,66910.0,60.86,60.96,60.8,60.86,66910.0
2019-11-25 11:15:00,60.86,60.9,60.77,60.81,32640.0,60.86,60.9,60.77,60.81,32640.0
2019-11-25 11:20:00,60.81,61.03,60.78,60.96,93240.0,60.81,61.03,60.78,60.96,93240.0
2019-11-25 11:25:00,60.94,60.95,60.81,60.84,26912.0,60.94,60.95,60.81,60.84,26912.0
2019-11-25 11:30:00,60.85,60.98,60.84,60.88,22509.0,60.85,60.98,60.84,60.88,22509.0
2019-11-25 11:35:00,60.88,60.91,60.82,60.84,31387.0,60.88,60.91,60.82,60.84,31387.0
2019-11-25 11:40:00,60.84,61.09,60.82,61.01,71162.0,60.84,61.09,60.82,61.01,71162.0
2019-11-25 11:45:00,61.0,61.08,60.98,61.03,44410.0,61.0,61.08,60.98,61.03,44410.0
2019-11-25 11:50:00,61.03,61.09,60.91,60.94,39013.0,61.03,61.09,60.91,60.94,39013.0
2019-11-25 11:55:00,60.95,60.96,60.78,60.81,28510.0,60.95,60.96,60.78,60.81,28510.0
2019-11-25 12:00:00,60.79,61.03,60.78,61.03,23348.0,60.79,61.03,60.78,61.03,23348.0
2019-11-25 12:05:00,61.05,61.12,60.93,61.12,32968.0,61.05,61.12,60.93,61.12,32968.0
2019-11-25 12:10:00,61.12,61.18,61.09,61.11,33351.0,61.12,61.18,61.09,61.11,33351.0
2019-11-25 12:15:00,61.11,61.12,61.07,61.08,19057.0,61.11,61.12,61.07,61.08,19057.0
2019-11-25 12:20:00,61.08,61.09,60.95,60.95,21701.0,61.08,61.09,60.95,60.95,21701.0
2019-11-25 12:25:00,60.95,60.98,60.91,60.92,24607.0,60.95,60.98,60.91,60.92,24607.0
2019-11-25 12:30:00,60.91,60.95,60.86,60.93,29528.0,60.91,60.95,60.86,60.93,29528.0
2019-11-25 12:35:00,60.93,60.99,60.89,60.92,35984.0,60.93,60.99,60.89,60.92,35984.0
2019-11-25 12:40:00,60.92,61.01,60.83,61.0,61872.0,60.92,61.01,60.83,61.0,61872.0
2019-11-25 12:45:00,61.0,61.12,60.98,61.06,55610.0,61.0,61.12,60.98,61.06,55610.0
2019-11-25 12:50:00,61.06,61.06,60.94,60.98,29120.0,61.06,61.06,60.94,60.98,29120.0
2019-11-25 12:55:00,60.98,61.0,60.91,60.97,16596.0,60.98,61.0,60.91,60.97,16596.0
2019-11-25 13:00:00,60.97,61.04,60.95,60.96,43714.0,60.97,61.04,60.95,60.96,43714.0
2019-11-25 13:05:00,60.96,60.96,60.85,60.86,38021.0,60.96,60.96,60.85,60.86,38021.0
2019-11-25 13:10:00,60.86,60.92,60.78,60.78,37569.0,60.86,60.92,60.78,60.78,37569.0
2019-11-25 13:15:00,60.78,60.92,60.75,60.8,56949.0,60.78,60.92,60.75,60.8,56949.0
2019-11-25 13:20:00,60.81,60.94,60.79,60.81,43493.0,60.81,60.94,60.79,60.81,43493.0
2019-11-25 13:25:00,60.8,60.94,60.8,60.93,30963.0,60.8,60.94,60.8,60.93,30963.0
2019-11-25 13:30:00,60.93,61.05,60.9,61.02,59249.0,60.93,61.05,60.9,61.02,59249.0
2019-11-25 13:35:00,61.01,61.02,60.97,60.98,22861.0,61.01,61.02,60.97,60.98,22861.0
2019-11-25 13:40:00,60.98,61.01,60.91,60.93,29908.0,60.98,61.01,60.91,60.93,29908.0
2019-11-25 13:45:00,60.93,60.97,60.88,60.93,26720.0,60.93,60.97,60.88,60.93,26720.0
2019-11-25 13:50:00,60.93,60.93,60.86,60.87,23802.0,60.93,60.93,60.86,60.87,23802.0
2019-11-25 13:55:00,60.86,60.93,60.86,60.88,17945.0,60.86,60.93,60.86,60.88,17945.0
2019-11-25 14:00:00,60.88,60.95,60.87,60.9,27429.0,60.88,60.95,60.87,60.9,27429.0
2019-11-25 14:05:00,60.89,60.9,60.84,60.84,16518.0,60.89,60.9,60.84,60.84,16518.0
2019-11-25 14:10:00,60.83,60.87,60.81,60.86,26735.0,60.83,60.87,60.81,60.86,26735.0
2019-11-25 14:15:00,60.86,60.87,60.83,60.86,17251.0,60.86,60.87,60.83,60.86,17251.0
2019-11-25 14:20:00,60.86,60.88,60.82,60.87,31444.0,60.86,60.88,60.82,60.87,31444.0
2019-11-25 14:25:00,60.89,60.97,60.88,60.92,31131.0,60.89,60.97,60.88,60.92,31131.0
2019-11-25 14:30:00,60.92,60.95,60.9,60.91,45994.0,60.92,60.95,60.9,60.91,45994.0
2019-11-25 14:35:00,60.9,60.93,60.85,60.86,30890.0,60.9,60.93,60.85,60.86,30890.0
2019-11-25 14:40:00,60.85,60.86,60.81,60.84,40399.0,60.85,60.86,60.81,60.84,40399.0
2019-11-25 14:45:00,60.85,60.87,60.82,60.84,32805.0,60.85,60.87,60.82,60.84,32805.0
2019-11-25 14:50:00,60.83,60.92,60.82,60.9,27679.0,60.83,60.92,60.82,60.9,27679.0
2019-11-25 14:55:00,60.9,61.15,60.89,61.14,70336.0,60.9,61.15,60.89,61.14,70336.0
2019-11-25 15:00:00,61.14,61.14,61.06,61.1,39675.0,61.14,61.14,61.06,61.1,39675.0
2019-11-25 15:05:00,61.09,61.1,61.02,61.03,34264.0,61.09,61.1,61.02,61.03,34264.0
2019-11-25 15:10:00,61.03,61.05,61.02,61.05,21260.0,61.03,61.05,61.02,61.05,21260.0
2019-11-25 15:15:00,61.05,61.06,60.99,60.99,34199.0,61.05,61.06,60.99,60.99,34199.0
2019-11-25 15:20:00,61.0,61.06,60.98,61.02,61423.0,61.0,61.06,60.98,61.02,61423.0
2019-11-25 15:25:00,61.01,61.04,61.0,61.03,34008.0,61.01,61.04,61.0,61.03,34008.0
2019-11-25 15:30:00,61.03,61.08,61.01,61.03,63883.0,61.03,61.08,61.01,61.03,63883.0
2019-11-25 15:35:00,61.03,61.09,61.02,61.09,55296.0,61.03,61.09,61.02,61.09,55296.0
2019-11-25 15:40:00,61.09,61.11,61.05,61.1,89154.0,61.09,61.11,61.05,61.1,89154.0
2019-11-25 15:45:00,61.11,61.21,61.1,61.16,93623.0,61.11,61.21,61.1,61.16,93623.0
2019-11-25 15:50:00,61.16,61.25,61.12,61.25,200352.0,61.16,61.25,61.12,61.25,200352.0
2019-11-25 15:55:00,61.25,61.29,61.16,61.18,295440.0,61.25,61.29,61.16,61.18,295440.0
2019-11-26 09:30:00,60.73,60.78,60.15,60.67,113671.0,60.73,60.78,60.15,60.67,113671.0
2019-11-26 09:35:00,60.68,60.9,60.48,60.63,75923.0,60.68,60.9,60.48,60.63,75923.0
2019-11-26 09:40:00,60.64,60.78,60.57,60.77,32556.0,60.64,60.78,60.57,60.77,32556.0
2019-11-26 09:45:00,60.8,60.99,60.7,60.97,33736.0,60.8,60.99,60.7,60.97,33736.0
2019-11-26 09:50:00,60.97,60.97,60.75,60.77,24168.0,60.97,60.97,60.75,60.77,24168.0
2019-11-26 09:55:00,60.79,60.9,60.66,60.74,132158.0,60.79,60.9,60.66,60.74,132158.0
2019-11-26 10:00:00,60.73,60.73,60.47,60.61,34888.0,60.73,60.73,60.47,60.61,34888.0
2019-11-26 10:05:00,60.61,60.62,60.5,60.55,18952.0,60.61,60.62,60.5,60.55,18952.0
2019-11-26 10:10:00,60.55,60.65,60.52,60.57,16949.0,60.55,60.65,60.52,60.57,16949.0
2019-11-26 10:15:00,60.58,60.73,60.54,60.72,20301.0,60.58,60.73,60.54,60.72,20301.0
2019-11-26 10:20:00,60.72,60.82,60.69,60.77,8650.0,60.72,60.82,60.69,60.77,8650.0
2019-11-26 10:25:00,60.76,60.82,60.71,60.75,18925.0,60.76,60.82,60.71,60.75,18925.0
2019-11-26 10:30:00,60.75,60.9,60.69,60.81,27059.0,60.75,60.9,60.69,60.81,27059.0
2019-11-26 10:35:00,60.81,60.91,60.8,60.84,15071.0,60.81,60.91,60.8,60.84,15071.0
2019-11-26 10:40:00,60.84,60.84,60.72,60.83,16892.0,60.84,60.84,60.72,60.83,16892.0
2019-11-26 10:45:00,60.82,60.97,60.76,60.94,18355.0,60.82,60.97,60.76,60.94,18355.0
2019-11-26 10:50:00,60.92,61.06,60.92,61.06,15884.0,60.92,61.06,60.92,61.06,15884.0
2019-11-26 10:55:00,61.08,61.08,60.95,60.99,18122.0,61.08,61.08,60.95,60.99,18122.0
2019-11-26 11:00:00,61.0,61.01,60.9,60.94,17588.0,61.0,61.01,60.9,60.94,17588.0
2019-11-26 11:05:00,60.94,61.0,60.85,60.86,16955.0,60.94,61.0,60.85,60.86,16955.0
2019-11-26 11:10:00,60.84,60.9,60.79,60.82,12905.0,60.84,60.9,60.79,60.82,12905.0
2019-11-26 11:15:00,60.82,60.83,60.75,60.75,15672.0,60.82,60.83,60.75,60.75,15672.0
2019-11-26 11:20:00,60.75,60.8,60.67,60.73,19982.0,60.75,60.8,60.67,60.73,19982.0
2019-11-26 11:25:00,60.75,60.81,60.71,60.73,14377.0,60.75,60.81,60.71,60.73,14377.0
2019-11-26 11:30:00,60.72,60.75,60.66,60.69,18853.0,60.72,60.75,60.66,60.69,18853.0
2019-11-26 11:35:00,60.7,60.72,60.65,60.65,15715.0,60.7,60.72,60.65,60.65,15715.0
2019-11-26 11:40:00,60.67,60.81,60.67,60.79,10774.0,60.67,60.81,60.67,60.79,10774.0
2019-11-26 11:45:00,60.8,60.85,60.79,60.84,12463.0,60.8,60.85,60.79,60.84,12463.0
2019-11-26 11:50:00,60.86,60.87,60.75,60.78,13551.0,60.86,60.87,60.75,60.78,13551.0
2019-11-26 11:55:00,60.81,60.82,60.77,60.79,39491.0,60.81,60.82,60.77,60.79,39491.0
2019-11-26 12:00:00,60.78,60.81,60.77,60.8,19548.0,60.78,60.81,60.77,60.8,19548.0
2019-11-26 12:05:00,60.8,60.81,60.72,60.75,10284.0,60.8,60.81,60.72,60.75,10284.0
2019-11-26 12:10:00,60.75,60.79,60.71,60.73,13094.0,60.75,60.79,60.71,60.73,13094.0
2019-11-26 12:15:00,60.74,60.74,60.64,60.66,30075.0,60.74,60.74,60.64,60.66,30075.0
2019-11-26 12:20:00,60.66,60.7,60.63,60.67,11404.0,60.66,60.7,60.63,60.67,11404.0
2019-11-26 12:25:00,60.67,60.71,60.6,60.6,16998.0,60.67,60.71,60.6,60.6,16998.0
2019-11-26 12:30:00,60.62,60.73,60.62,60.71,14159.0,60.62,60.73,60.62,60.71,14159.0
2019-11-26 12:35:00,60.71,60.76,60.68,60.72,12632.0,60.71,60.76,60.68,60.72,12632.0
2019-11-26 12:40:00,60.7,60.7,60.57,60.6,14015.0,60.7,60.7,60.57,60.6,14015.0
2019-11-26 12:45:00,60.61,60.72,60.61,60.7,54205.0,60.61,60.72,60.61,60.7,54205.0
2019-11-26 12:50:00,60.7,60.7,60.51,60.54,17210.0,60.7,60.7,60.51,60.54,17210.0
2019-11-26 12:55:00,60.54,60.54,60.4,60.45,13595.0,60.54,60.54,60.4,60.45,13595.0
2019-11-26 13:00:00,60.45,60.56,60.44,60.55,13986.0,60.45,60.56,60.44,60.55,13986.0
2019-11-26 13:05:00,60.54,60.54,60.4,60.43,19530.0,60.54,60.54,60.4,60.43,19530.0
2019-11-26 13:10:00,60.42,60.45,60.39,60.44,14266.0,60.42,60.45,60.39,60.44,14266.0
2019-11-26 13:15:00,60.45,60.47,60.29,60.39,12441.0,60.45,60.47,60.29,60.39,12441.0
2019-11-26 13:20:00,60.4,60.47,60.39,60.39,14739.0,60.4,60.47,60.39,60.39,14739.0
2019-11-26 13:25:00,60.39,60.46,60.39,60.45,9323.0,60.39,60.46,60.39,60.45,9323.0
2019-11-26 13:30:00,60.45,60.49,60.39,60.39,19444.0,60.45,60.49,60.39,60.39,19444.0
2019-11-26 13:35:00,60.41,60.43,60.4,60.4,22336.0,60.41,60.43,60.4,60.4,22336.0
2019-11-26 13:40:00,60.41,60.41,60.29,60.3,16709.0,60.41,60.41,60.29,60.3,16709.0
2019-11-26 13:45:00,60.3,60.31,60.25,60.25,11745.0,60.3,60.31,60.25,60.25,11745.0
2019-11-26 13:50:00,60.25,60.28,60.1,60.13,35383.0,60.25,60.28,60.1,60.13,35383.0
2019-11-26 13:55:00,60.14,60.16,60.08,60.15,16981.0,60.14,60.16,60.08,60.15,16981.0
2019-11-26 14:00:00,60.14,60.21,60.14,60.2,16802.0,60.14,60.21,60.14,60.2,16802.0
2019-11-26 14:05:00,60.2,60.3,60.2,60.28,14802.0,60.2,60.3,60.2,60.28,14802.0
2019-11-26 14:10:00,60.28,60.35,60.25,60.33,19427.0,60.28,60.35,60.25,60.33,19427.0
2019-11-26 14:15:00,60.34,60.38,60.3,60.32,13895.0,60.34,60.38,60.3,60.32,13895.0
2019-11-26 14:20:00,60.34,60.34,60.23,60.26,8505.0,60.34,60.34,60.23,60.26,8505.0
2019-11-26 14:25:00,60.26,60.27,60.18,60.2,8048.0,60.26,60.27,60.18,60.2,8048.0
2019-11-26 14:30:00,60.19,60.24,60.19,60.23,16095.0,60.19,60.24,60.19,60.23,16095.0
2019-11-26 14:35:00,60.23,60.3,60.22,60.27,16455.0,60.23,60.3,60.22,60.27,16455.0
2019-11-26 14:40:00,60.28,60.28,60.25,60.26,13960.0,60.28,60.28,60.25,60.26,13960.0
2019-11-26 14:45:00,60.26,60.3,60.24,60.28,12004.0,60.26,60.3,60.24,60.28,12004.0
2019-11-26 14:50:00,60.29,60.34,60.27,60.34,11006.0,60.29,60.34,60.27,60.34,11006.0
2019-11-26 14:55:00,60.33,60.33,60.25,60.25,11553.0,60.33,60.33,60.25,60.25,11553.0
2019-11-26 15:00:00,60.25,60.29,60.22,60.23,18821.0,60.25,60.29,60.22,60.23,18821.0
2019-11-26 15:05:00,60.23,60.24,60.15,60.16,12373.0,60.23,60.24,60.15,60.16,12373.0
2019-11-26 15:10:00,60.14,60.16,60.06,60.08,36484.0,60.14,60.16,60.06,60.08,36484.0
2019-11-26 15:15:00,60.09,60.11,60.07,60.08,21271.0,60.09,60.11,60.07,60.08,21271.0
2019-11-26 15:20:00,60.07,60.08,60.0,60.02,36833.0,60.07,60.08,60.0,60.02,36833.0
2019-11-26 15:25:00,60.02,60.03,59.96,59.97,29853.0,60.02,60.03,59.96,59.97,29853.0
2019-11-26 15:30:00,59.98,60.01,59.91,59.96,57310.0,59.98,60.01,59.91,59.96,57310.0
2019-11-26 15:35:00,59.95,60.05,59.95,60.01,31709.0,59.95,60.05,59.95,60.01,31709.0
2019-11-26 15:40:00,60.01,60.09,60.0,60.08,26051.0,60.01,60.09,60.0,60.08,26051.0
2019-11-26 15:45:00,60.08,60.09,60.01,60.02,36356.0,60.08,60.09,60.01,60.02,36356.0
2019-11-26 15:50:00,60.02,60.14,60.01,60.13,86377.0,60.02,60.14,60.01,60.13,86377.0
2019-11-26 15:55:00,60.13,60.23,60.02,60.02,259631.0,60.13,60.23,60.02,60.02,259631.0
2019-11-27 09:30:00,60.11,60.11,59.61,60.0,62761.0,60.11,60.11,59.61,60.0,62761.0
2019-11-27 09:35:00,60.0,60.01,59.74,59.93,23691.0,60.0,60.01,59.74,59.93,23691.0
2019-11-27 09:40:00,59.95,60.55,59.91,60.3,24829.0,59.95,60.55,59.91,60.3,24829.0
2019-11-27 09:45:00,60.25,60.58,60.25,60.35,21949.0,60.25,60.58,60.25,60.35,21949.0
2019-11-27 09:50:00,60.38,60.51,60.23,60.38,42107.0,60.38,60.51,60.23,60.38,42107.0
2019-11-27 09:55:00,60.38,60.55,60.37,60.5,27616.0,60.38,60.55,60.37,60.5,27616.0
2019-11-27 10:00:00,60.47,60.55,60.35,60.53,15647.0,60.47,60.55,60.35,60.53,15647.0
2019-11-27 10:05:00,60.54,60.75,60.53,60.74,42403.0,60.54,60.75,60.53,60.74,42403.0
2019-11-27 10:10:00,60.75,60.76,60.53,60.55,17473.0,60.75,60.76,60.53,60.55,17473.0
2019-11-27 10:15:00,60.51,60.65,60.48,60.61,23226.0,60.51,60.65,60.48,60.61,23226.0
2019-11-27 10:20:00,60.6,60.69,60.54,60.6,51405.0,60.6,60.69,60.54,60.6,51405.0
2019-11-27 10:25:00,60.6,60.7,60.59,60.67,72037.0,60.6,60.7,60.59,60.67,72037.0
2019-11-27 10:30:00,60.67,60.69,60.57,60.6,29960.0,60.67,60.69,60.57,60.6,29960.0
2019-11-27 10:35:00,60.58,60.59,60.39,60.42,21689.0,60.58,60.59,60.39,60.42,21689.0
2019-11-27 10:40:00,60.42,60.44,60.37,60.43,12446.0,60.42,60.44,60.37,60.43,12446.0
2019-11-27 10:45:00,60.44,60.55,60.43,60.45,22535.0,60.44,60.55,60.43,60.45,22535.0
2019-11-27 10:50:00,60.44,60.52,60.43,60.49,24363.0,60.44,60.52,60.43,60.49,24363.0
2019-11-27 10:55:00,60.48,60.63,60.46,60.62,16264.0,60.48,60.63,60.46,60.62,16264.0
2019-11-27 11:00:00,60.63,60.64,60.51,60.51,13873.0,60.63,60.64,60.51,60.51,13873.0
2019-11-27 11:05:00,60.51,60.52,60.4,60.43,22156.0,60.51,60.52,60.4,60.43,22156.0
2019-11-27 11:10:00,60.44,60.44,60.27,60.38,22584.0,60.44,60.44,60.27,60.38,22584.0
2019-11-27 11:15:00,60.37,60.37,60.11,60.22,42127.0,60.37,60.37,60.11,60.22,42127.0
2019-11-27 11:20:00,60.22,60.22,60.12,60.16,19601.0,60.22,60.22,60.12,60.16,19601.0
2019-11-27 11:25:00,60.16,60.16,60.02,60.08,24344.0,60.16,60.16,60.02,60.08,24344.0
2019-11-27 11:30:00,60.07,60.11,60.01,60.02,24835.0,60.07,60.11,60.01,60.02,24835.0
2019-11-27 11:35:00,60.01,60.15,60.0,60.1,19477.0,60.01,60.15,60.0,60.1,19477.0
2019-11-27 11:40:00,60.11,60.13,60.02,60.05,29876.0,60.11,60.13,60.02,60.05,29876.0
2019-11-27 11:45:00,60.05,60.07,59.98,59.98,19944.0,60.05,60.07,59.98,59.98,19944.0
2019-11-27 11:50:00,59.99,59.99,59.86,59.94,27494.0,59.99,59.99,59.86,59.94,27494.0
2019-11-27 11:55:00,59.93,59.93,59.79,59.83,22665.0,59.93,59.93,59.79,59.83,22665.0
2019-11-27 12:00:00,59.82,59.83,59.72,59.72,28191.0,59.82,59.83,59.72,59.72,28191.0
2019-11-27 12:05:00,59.74,59.76,59.65,59.67,19959.0,59.74,59.76,59.65,59.67,19959.0
2019-11-27 12:10:00,59.67,59.75,59.65,59.75,31952.0,59.67,59.75,59.65,59.75,31952.0
2019-11-27 12:15:00,59.76,59.84,59.76,59.77,16637.0,59.76,59.84,59.76,59.77,16637.0
2019-11-27 12:20:00,59.78,59.85,59.78,59.85,10291.0,59.78,59.85,59.78,59.85,10291.0
2019-11-27 12:25:00,59.85,59.86,59.7,59.71,23459.0,59.85,59.86,59.7,59.71,23459.0
2019-11-27 12:30:00,59.71,59.75,59.68,59.72,29254.0,59.71,59.75,59.68,59.72,29254.0
2019-11-27 12:35:00,59.73,59.89,59.72,59.83,26111.0,59.73,59.89,59.72,59.83,26111.0
2019-11-27 12:40:00,59.83,59.92,59.79,59.89,12156.0,59.83,59.92,59.79,59.89,12156.0
2019-11-27 12:45:00,59.9,59.92,59.8,59.85,19776.0,59.9,59.92,59.8,59.85,19776.0
2019-11-27 12:50:00,59.84,60.02,59.81,60.02,38451.0,59.84,60.02,59.81,60.02,38451.0
2019-11-27 12:55:00,60.0,60.03,59.88,59.93,20136.0,60.0,60.03,59.88,59.93,20136.0
2019-11-27 13:00:00,59.93,60.02,59.91,60.0,23881.0,59.93,60.02,59.91,60.0,23881.0
2019-11-27 13:05:00,60.01,60.03,59.91,59.91,15279.0,60.01,60.03,59.91,59.91,15279.0
2019-11-27 13:10:00,59.92,59.99,59.86,59.98,17148.0,59.92,59.99,59.86,59.98,17148.0
2019-11-27 13:15:00,59.98,60.14,59.98,60.1,39822.0,59.98,60.14,59.98,60.1,39822.0
2019-11-27 13:20:00,60.1,60.15,60.08,60.1,12823.0,60.1,60.15,60.08,60.1,12823.0
2019-11-27 13:25:00,60.09,60.12,60.05,60.1,15036.0,60.09,60.12,60.05,60.1,15036.0
2019-11-27 13:30:00,60.11,60.14,59.99,60.0,30355.0,60.11,60.14,59.99,60.0,30355.0
2019-11-27 13:35:00,60.0,60.02,59.93,60.0,221246.0,60.0,60.02,59.93,60.0,221246.0
2019-11-27 13:40:00,60.0,60.13,60.0,60.11,47291.0,60.0,60.13,60.0,60.11,47291.0
2019-11-27 13:45:00,60.11,60.15,60.09,60.14,22659.0,60.11,60.15,60.09,60.14,22659.0
2019-11-27 13:50:00,60.15,60.26,60.12,60.23,25210.0,60.15,60.26,60.12,60.23,25210.0
2019-11-27 13:55:00,60.23,60.27,60.19,60.25,11928.0,60.23,60.27,60.19,60.25,11928.0
2019-11-27 14:00:00,60.24,60.25,60.19,60.2,8793.0,60.24,60.25,60.19,60.2,8793.0
2019-11-27 14:05:00,60.2,60.26,60.19,60.26,10810.0,60.2,60.26,60.19,60.26,10810.0
2019-11-27 14:10:00,60.28,60.41,60.28,60.38,14717.0,60.28,60.41,60.28,60.38,14717.0
2019-11-27 14:15:00,60.37,60.42,60.35,60.36,9038.0,60.37,60.42,60.35,60.36,9038.0
2019-11-27 14:20:00,60.36,60.44,60.36,60.38,9449.0,60.36,60.44,60.36,60.38,9449.0
2019-11-27 14:25:00,60.38,60.41,60.35,60.36,10337.0,60.38,60.41,60.35,60.36,10337.0
2019-11-27 14:30:00,60.35,60.37,60.34,60.37,10639.0,60.35,60.37,60.34,60.37,10639.0
2019-11-27 14:35:00,60.36,60.41,60.34,60.41,14333.0,60.36,60.41,60.34,60.41,14333.0
2019-11-27 14:40:00,60.4,60.42,60.39,60.4,9664.0,60.4,60.42,60.39,60.4,9664.0
2019-11-27 14:45:00,60.4,60.42,60.39,60.41,11070.0,60.4,60.42,60.39,60.41,11070.0
2019-11-27 14:50:00,60.42,60.42,60.34,60.36,19158.0,60.42,60.42,60.34,60.36,19158.0
2019-11-27 14:55:00,60.36,60.37,60.28,60.29,21366.0,60.36,60.37,60.28,60.29,21366.0
2019-11-27 15:00:00,60.29,60.38,60.29,60.32,24216.0,60.29,60.38,60.29,60.32,24216.0
2019-11-27 15:05:00,60.32,60.36,60.31,60.36,6633.0,60.32,60.36,60.31,60.36,6633.0
2019-11-27 15:10:00,60.36,60.38,60.3,60.32,10210.0,60.36,60.38,60.3,60.32,10210.0
2019-11-27 15:15:00,60.33,60.4,60.32,60.38,12926.0,60.33,60.4,60.32,60.38,12926.0
2019-11-27 15:20:00,60.38,60.4,60.35,60.37,18137.0,60.38,60.4,60.35,60.37,18137.0
2019-11-27 15:25:00,60.37,60.39,60.31,60.33,17203.0,60.37,60.39,60.31,60.33,17203.0
2019-11-27 15:30:00,60.32,60.33,60.28,60.31,12059.0,60.32,60.33,60.28,60.31,12059.0
2019-11-27 15:35:00,60.3,60.36,60.28,60.29,16791.0,60.3,60.36,60.28,60.29,16791.0
2019-11-27 15:40:00,60.3,60.32,60.27,60.3,31845.0,60.3,60.32,60.27,60.3,31845.0
2019-11-27 15:45:00,60.3,60.35,60.29,60.3,36308.0,60.3,60.35,60.29,60.3,36308.0
2019-11-27 15:50:00,60.31,60.39,60.29,60.37,53310.0,60.31,60.39,60.29,60.37,53310.0
2019-11-27 15:55:00,60.37,60.45,60.35,60.44,141498.0,60.37,60.45,60.35,60.44,141498.0
2019-11-29 09:30:00,60.4,60.51,59.72,60.27,61084.0,60.4,60.51,59.72,60.27,61084.0
2019-11-29 09:35:00,60.23,60.35,60.05,60.29,19247.0,60.23,60.35,60.05,60.29,19247.0
2019-11-29 09:40:00,60.24,60.41,60.15,60.25,21535.0,60.24,60.41,60.15,60.25,21535.0
2019-11-29 09:45:00,60.24,60.24,60.03,60.07,22756.0,60.24,60.24,60.03,60.07,22756.0
2019-11-29 09:50:00,60.09,60.35,60.08,60.31,28743.0,60.09,60.35,60.08,60.31,28743.0
2019-11-29 09:55:00,60.3,60.4,60.14,60.27,21705.0,60.3,60.4,60.14,60.27,21705.0
2019-11-29 10:00:00,60.24,60.35,60.17,60.25,22413.0,60.24,60.35,60.17,60.25,22413.0
2019-11-29 10:05:00,60.25,60.28,60.19,60.28,7166.0,60.25,60.28,60.19,60.28,7166.0
2019-11-29 10:10:00,60.27,60.32,60.16,60.28,24414.0,60.27,60.32,60.16,60.28,24414.0
2019-11-29 10:15:00,60.29,60.33,60.25,60.26,6324.0,60.29,60.33,60.25,60.26,6324.0
2019-11-29 10:20:00,60.25,60.32,60.13,60.14,16244.0,60.25,60.32,60.13,60.14,16244.0
2019-11-29 10:25:00,60.11,60.32,60.11,60.3,13571.0,60.11,60.32,60.11,60.3,13571.0
2019-11-29 10:30:00,60.3,60.34,60.24,60.29,12324.0,60.3,60.34,60.24,60.29,12324.0
2019-11-29 10:35:00,60.28,60.3,60.2,60.3,30677.0,60.28,60.3,60.2,60.3,30677.0
2019-11-29 10:40:00,60.33,60.38,60.24,60.29,22539.0,60.33,60.38,60.24,60.29,22539.0
2019-11-29 10:45:00,60.29,60.38,60.26,60.33,14767.0,60.29,60.38,60.26,60.33,14767.0
2019-11-29 10:50:00,60.32,60.38,60.28,60.28,8869.0,60.32,60.38,60.28,60.28,8869.0
2019-11-29 10:55:00,60.27,60.36,60.27,60.36,18119.0,60.27,60.36,60.27,60.36,18119.0
2019-11-29 11:00:00,60.35,60.38,60.28,60.29,12453.0,60.35,60.38,60.28,60.29,12453.0
2019-11-29 11:05:00,60.3,60.38,60.27,60.38,8649.0,60.3,60.38,60.27,60.38,8649.0
2019-11-29 11:10:00,60.37,60.37,60.19,60.19,4217.0,60.37,60.37,60.19,60.19,4217.0
2019-11-29 11:15:00,60.2,60.29,60.16,60.26,20077.0,60.2,60.29,60.16,60.26,20077.0
2019-11-29 11:20:00,60.27,60.35,60.22,60.35,9358.0,60.27,60.35,60.22,60.35,9358.0
2019-11-29 11:25:00,60.36,60.41,60.34,60.37,12528.0,60.36,60.41,60.34,60.37,12528.0
2019-11-29 11:30:00,60.36,60.39,60.29,60.31,10087.0,60.36,60.39,60.29,60.31,10087.0
2019-11-29 11:35:00,60.31,60.31,60.25,60.26,5226.0,60.31,60.31,60.25,60.26,5226.0
2019-11-29 11:40:00,60.25,60.29,60.21,60.29,15584.0,60.25,60.29,60.21,60.29,15584.0
2019-11-29 11:45:00,60.29,60.29,60.19,60.27,15832.0,60.29,60.29,60.19,60.27,15832.0
2019-11-29 11:50:00,60.27,60.43,60.25,60.42,10446.0,60.27,60.43,60.25,60.42,10446.0
2019-11-29 11:55:00,60.41,60.46,60.39,60.46,8949.0,60.41,60.46,60.39,60.46,8949.0
2019-11-29 12:00:00,60.46,60.61,60.46,60.58,7563.0,60.46,60.61,60.46,60.58,7563.0
2019-11-29 12:05:00,60.56,60.57,60.5,60.5,6752.0,60.56,60.57,60.5,60.5,6752.0
2019-11-29 12:10:00,60.5,60.53,60.45,60.46,10769.0,60.5,60.53,60.45,60.46,10769.0
2019-11-29 12:15:00,60.45,60.47,60.35,60.37,12108.0,60.45,60.47,60.35,60.37,12108.0
2019-11-29 12:20:00,60.36,60.43,60.33,60.4,9490.0,60.36,60.43,60.33,60.4,9490.0
2019-11-29 12:25:00,60.41,60.47,60.38,60.4,15793.0,60.41,60.47,60.38,60.4,15793.0
2019-11-29 12:30:00,60.42,60.5,60.42,60.5,13379.0,60.42,60.5,60.42,60.5,13379.0
2019-11-29 12:35:00,60.49,60.58,60.49,60.58,15003.0,60.49,60.58,60.49,60.58,15003.0
2019-11-29 12:40:00,60.57,60.62,60.56,60.61,43857.0,60.57,60.62,60.56,60.61,43857.0
2019-11-29 12:45:00,60.62,60.64,60.53,60.54,19798.0,60.62,60.64,60.53,60.54,19798.0
2019-11-29 12:50:00,60.52,60.58,60.48,60.55,34838.0,60.52,60.58,60.48,60.55,34838.0
2019-11-29 12:55:00,60.56,60.61,60.4,60.53,75211.0,60.56,60.61,60.4,60.53,75211.0
2019-12-02 09:30:00,60.32,60.88,59.41,59.97,218504.0,60.32,60.88,59.41,59.97,218504.0
2019-12-02 09:35:00,59.94,60.24,59.8,60.18,116016.0,59.94,60.24,59.8,60.18,116016.0
2019-12-02 09:40:00,60.18,60.92,60.07,60.51,114143.0,60.18,60.92,60.07,60.51,114143.0
2019-12-02 09:45:00,60.54,60.55,60.01,60.06,64949.0,60.54,60.55,60.01,60.06,64949.0
2019-12-02 09:50:00,60.05,60.46,60.02,60.21,138956.0,60.05,60.46,60.02,60.21,138956.0
2019-12-02 09:55:00,60.22,60.32,60.08,60.22,89621.0,60.22,60.32,60.08,60.22,89621.0
2019-12-02 10:00:00,60.15,60.17,59.9,60.02,98673.0,60.15,60.17,59.9,60.02,98673.0
2019-12-02 10:05:00,60.02,60.08,59.87,59.95,151670.0,60.02,60.08,59.87,59.95,151670.0
2019-12-02 10:10:00,59.96,60.1,59.8,60.05,81168.0,59.96,60.1,59.8,60.05,81168.0
2019-12-02 10:15:00,60.05,60.2,59.98,60.01,62039.0,60.05,60.2,59.98,60.01,62039.0
2019-12-02 10:20:00,60.01,60.17,59.97,60.05,118074.0,60.01,60.17,59.97,60.05,118074.0
2019-12-02 10:25:00,60.03,60.03,59.73,59.74,39037.0,60.03,60.03,59.73,59.74,39037.0
2019-12-02 10:30:00,59.75,59.77,59.62,59.76,39360.0,59.75,59.77,59.62,59.76,39360.0
2019-12-02 10:35:00,59.76,59.81,59.51,59.69,65361.0,59.76,59.81,59.51,59.69,65361.0
2019-12-02 10:40:00,59.63,59.84,59.57,59.8,45421.0,59.63,59.84,59.57,59.8,45421.0
2019-12-02 10:45:00,59.8,59.81,59.68,59.75,64406.0,59.8,59.81,59.68,59.75,64406.0
2019-12-02 10:50:00,59.74,59.82,59.69,59.78,34985.0,59.74,59.82,59.69,59.78,34985.0
2019-12-02 10:55:00,59.77,59.95,59.77,59.89,32225.0,59.77,59.95,59.77,59.89,32225.0
2019-12-02 11:00:00,59.9,60.17,59.87,60.04,51152.0,59.9,60.17,59.87,60.04,51152.0
2019-12-02 11:05:00,60.04,60.05,59.9,59.94,14004.0,60.04,60.05,59.9,59.94,14004.0
2019-12-02 11:10:00,59.93,59.93,59.67,59.8,47880.0,59.93,59.93,59.67,59.8,47880.0
2019-12-02 11:15:00,59.8,59.89,59.78,59.88,22273.0,59.8,59.89,59.78,59.88,22273.0
2019-12-02 11:20:00,59.89,59.94,59.79,59.86,31195.0,59.89,59.94,59.79,59.86,31195.0
2019-12-02 11:25:00,59.86,59.96,59.85,59.95,21640.0,59.86,59.96,59.85,59.95,21640.0
2019-12-02 11:30:00,59.93,59.95,59.78,59.78,21852.0,59.93,59.95,59.78,59.78,21852.0
2019-12-02 11:35:00,59.79,59.87,59.74,59.87,21278.0,59.79,59.87,59.74,59.87,21278.0
2019-12-02 11:40:00,59.87,59.91,59.85,59.89,16898.0,59.87,59.91,59.85,59.89,16898.0
2019-12-02 11:45:00,59.91,59.99,59.86,59.97,11735.0,59.91,59.99,59.86,59.97,11735.0
2019-12-02 11:50:00,59.97,60.0,59.9,59.91,19713.0,59.97,60.0,59.9,59.91,19713.0
2019-12-02 11:55:00,59.91,60.03,59.91,60.02,12700.0,59.91,60.03,59.91,60.02,12700.0
2019-12-02 12:00:00,60.04,60.17,60.04,60.08,13550.0,60.04,60.17,60.04,60.08,13550.0
2019-12-02 12:05:00,60.08,60.17,60.06,60.13,21602.0,60.08,60.17,60.06,60.13,21602.0
2019-12-02 12:10:00,60.15,60.18,60.09,60.09,8627.0,60.15,60.18,60.09,60.09,8627.0
2019-12-02 12:15:00,60.1,60.13,60.05,60.11,10805.0,60.1,60.13,60.05,60.11,10805.0
2019-12-02 12:20:00,60.09,60.13,60.05,60.05,12619.0,60.09,60.13,60.05,60.05,12619.0
2019-12-02 12:25:00,60.07,60.17,60.0,60.12,27056.0,60.07,60.17,60.0,60.12,27056.0
2019-12-02 12:30:00,60.11,60.13,60.01,60.02,9659.0,60.11,60.13,60.01,60.02,9659.0
2019-12-02 12:35:00,60.02,60.04,60.0,60.03,6730.0,60.02,60.04,60.0,60.03,6730.0
2019-12-02 12:40:00,60.01,60.1,60.01,60.09,10664.0,60.01,60.1,60.01,60.09,10664.0
2019-12-02 12:45:00,60.09,60.09,60.01,60.02,6409.0,60.09,60.09,60.01,60.02,6409.0
2019-12-02 12:50:00,60.03,60.07,60.01,60.03,7322.0,60.03,60.07,60.01,60.03,7322.0
2019-12-02 12:55:00,60.02,60.04,60.0,60.04,9840.0,60.02,60.04,60.0,60.04,9840.0
2019-12-02 13:00:00,60.04,60.04,59.97,60.02,16554.0,60.04,60.04,59.97,60.02,16554.0
2019-12-02 13:05:00,60.04,60.07,60.01,60.07,7830.0,60.04,60.07,60.01,60.07,7830.0
2019-12-02 13:10:00,60.06,60.12,60.04,60.11,13948.0,60.06,60.12,60.04,60.11,13948.0
2019-12-02 13:15:00,60.11,60.12,60.02,60.02,12836.0,60.11,60.12,60.02,60.02,12836.0
2019-12-02 13:20:00,60.03,60.07,60.01,60.02,9010.0,60.03,60.07,60.01,60.02,9010.0
2019-12-02 13:25:00,60.02,60.08,60.0,60.06,17471.0,60.02,60.08,60.0,60.06,17471.0
2019-12-02 13:30:00,60.06,60.16,60.04,60.15,20387.0,60.06,60.16,60.04,60.15,20387.0
2019-12-02 13:35:00,60.18,60.19,60.06,60.07,10274.0,60.18,60.19,60.06,60.07,10274.0
2019-12-02 13:40:00,60.07,60.11,60.05,60.1,15654.0,60.07,60.11,60.05,60.1,15654.0
2019-12-02 13:45:00,60.1,60.19,60.06,60.16,20862.0,60.1,60.19,60.06,60.16,20862.0
2019-12-02 13:50:00,60.17,60.18,60.12,60.14,16452.0,60.17,60.18,60.12,60.14,16452.0
2019-12-02 13:55:00,60.15,60.18,60.12,60.14,14034.0,60.15,60.18,60.12,60.14,14034.0
2019-12-02 14:00:00,60.13,60.2,60.1,60.19,25022.0,60.13,60.2,60.1,60.19,25022.0
2019-12-02 14:05:00,60.18,60.27,60.18,60.24,19107.0,60.18,60.27,60.18,60.24,19107.0
2019-12-02 14:10:00,60.24,60.31,60.21,60.3,34164.0,60.24,60.31,60.21,60.3,34164.0
2019-12-02 14:15:00,60.3,60.31,60.26,60.29,20225.0,60.3,60.31,60.26,60.29,20225.0
2019-12-02 14:20:00,60.28,60.32,60.23,60.31,25626.0,60.28,60.32,60.23,60.31,25626.0
2019-12-02 14:25:00,60.32,60.38,60.24,60.38,38747.0,60.32,60.38,60.24,60.38,38747.0
2019-12-02 14:30:00,60.38,60.41,60.37,60.39,36103.0,60.38,60.41,60.37,60.39,36103.0
2019-12-02 14:35:00,60.39,60.41,60.32,60.34,27280.0,60.39,60.41,60.32,60.34,27280.0
2019-12-02 14:40:00,60.34,60.41,60.32,60.4,34659.0,60.34,60.41,60.32,60.4,34659.0
2019-12-02 14:45:00,60.41,60.48,60.4,60.4,25142.0,60.41,60.48,60.4,60.4,25142.0
2019-12-02 14:50:00,60.41,60.46,60.39,60.43,28223.0,60.41,60.46,60.39,60.43,28223.0
2019-12-02 14:55:00,60.43,60.47,60.41,60.41,42148.0,60.43,60.47,60.41,60.41,42148.0
2019-12-02 15:00:00,60.42,60.43,60.24,60.27,36297.0,60.42,60.43,60.24,60.27,36297.0
2019-12-02 15:05:00,60.27,60.28,60.22,60.22,30634.0,60.27,60.28,60.22,60.22,30634.0
2019-12-02 15:10:00,60.22,60.27,60.21,60.23,54502.0,60.22,60.27,60.21,60.23,54502.0
2019-12-02 15:15:00,60.23,60.23,60.11,60.12,28451.0,60.23,60.23,60.11,60.12,28451.0
2019-12-02 15:20:00,60.11,60.14,60.08,60.11,26276.0,60.11,60.14,60.08,60.11,26276.0
2019-12-02 15:25:00,60.1,60.13,60.05,60.1,40034.0,60.1,60.13,60.05,60.1,40034.0
2019-12-02 15:30:00,60.1,60.2,60.06,60.19,37861.0,60.1,60.2,60.06,60.19,37861.0
2019-12-02 15:35:00,60.2,60.32,60.18,60.25,58253.0,60.2,60.32,60.18,60.25,58253.0
2019-12-02 15:40:00,60.26,60.37,60.23,60.35,69825.0,60.26,60.37,60.23,60.35,69825.0
2019-12-02 15:45:00,60.36,60.4,60.27,60.34,91054.0,60.36,60.4,60.27,60.34,91054.0
2019-12-02 15:50:00,60.33,60.38,60.22,60.3,169880.0,60.33,60.38,60.22,60.3,169880.0
2019-12-02 15:55:00,60.31,60.33,60.14,60.18,330719.0,60.31,60.33,60.14,60.18,330719.0
2019-12-03 09:30:00,59.22,59.36,58.53,59.25,131918.0,59.22,59.36,58.53,59.25,131918.0
2019-12-03 09:35:00,59.32,59.56,59.3,59.44,58291.0,59.32,59.56,59.3,59.44,58291.0
2019-12-03 09:40:00,59.44,59.5,59.26,59.29,44602.0,59.44,59.5,59.26,59.29,44602.0
2019-12-03 09:45:00,59.26,59.51,59.22,59.32,65924.0,59.26,59.51,59.22,59.32,65924.0
2019-12-03 09:50:00,59.33,59.38,59.06,59.18,54452.0,59.33,59.38,59.06,59.18,54452.0
2019-12-03 09:55:00,59.16,59.27,59.0,59.04,48566.0,59.16,59.27,59.0,59.04,48566.0
2019-12-03 10:00:00,59.04,59.1,58.95,59.05,54612.0,59.04,59.1,58.95,59.05,54612.0
2019-12-03 10:05:00,59.1,59.24,59.0,59.21,38175.0,59.1,59.24,59.0,59.21,38175.0
2019-12-03 10:10:00,59.23,59.32,59.11,59.28,22568.0,59.23,59.32,59.11,59.28,22568.0
2019-12-03 10:15:00,59.28,59.38,59.2,59.23,23322.0,59.28,59.38,59.2,59.23,23322.0
2019-12-03 10:20:00,59.21,59.21,58.87,58.95,22689.0,59.21,59.21,58.87,58.95,22689.0
2019-12-03 10:25:00,58.94,59.06,58.86,59.0,28275.0,58.94,59.06,58.86,59.0,28275.0
2019-12-03 10:30:00,59.0,59.07,58.96,58.96,18923.0,59.0,59.07,58.96,58.96,18923.0
2019-12-03 10:35:00,58.95,59.05,58.91,59.04,21506.0,58.95,59.05,58.91,59.04,21506.0
2019-12-03 10:40:00,59.02,59.23,58.99,59.17,20989.0,59.02,59.23,58.99,59.17,20989.0
2019-12-03 10:45:00,59.17,59.26,59.15,59.24,27891.0,59.17,59.26,59.15,59.24,27891.0
2019-12-03 10:50:00,59.23,59.42,59.22,59.39,34753.0,59.23,59.42,59.22,59.39,34753.0
2019-12-03 10:55:00,59.34,59.53,59.29,59.5,27112.0,59.34,59.53,59.29,59.5,27112.0
2019-12-03 11:00:00,59.5,59.6,59.32,59.34,37644.0,59.5,59.6,59.32,59.34,37644.0
2019-12-03 11:05:00,59.34,59.48,59.3,59.47,17085.0,59.34,59.48,59.3,59.47,17085.0
2019-12-03 11:10:00,59.44,59.64,59.41,59.62,17877.0,59.44,59.64,59.41,59.62,17877.0
2019-12-03 11:15:00,59.61,59.73,59.54,59.57,20509.0,59.61,59.73,59.54,59.57,20509.0
2019-12-03 11:20:00,59.59,59.74,59.58,59.65,17824.0,59.59,59.74,59.58,59.65,17824.0
2019-12-03 11:25:00,59.61,59.82,59.61,59.77,9106.0,59.61,59.82,59.61,59.77,9106.0
2019-12-03 11:30:00,59.77,59.79,59.64,59.71,20433.0,59.77,59.79,59.64,59.71,20433.0
2019-12-03 11:35:00,59.73,59.83,59.72,59.82,23894.0,59.73,59.83,59.72,59.82,23894.0
2019-12-03 11:40:00,59.83,59.85,59.75,59.75,20202.0,59.83,59.85,59.75,59.75,20202.0
2019-12-03 11:45:00,59.73,59.91,59.73,59.88,12986.0,59.73,59.91,59.73,59.88,12986.0
2019-12-03 11:50:00,59.89,59.94,59.86,59.86,9999.0,59.89,59.94,59.86,59.86,9999.0
2019-12-03 11:55:00,59.87,59.99,59.87,59.95,11162.0,59.87,59.99,59.87,59.95,11162.0
2019-12-03 12:00:00,59.97,60.0,59.83,59.88,75294.0,59.97,60.0,59.83,59.88,75294.0
2019-12-03 12:05:00,59.86,59.93,59.86,59.93,11864.0,59.86,59.93,59.86,59.93,11864.0
2019-12-03 12:10:00,59.94,60.01,59.92,60.0,16314.0,59.94,60.01,59.92,60.0,16314.0
2019-12-03 12:15:00,60.0,60.0,59.84,59.9,51376.0,60.0,60.0,59.84,59.9,51376.0
2019-12-03 12:20:00,59.9,59.9,59.73,59.78,43744.0,59.9,59.9,59.73,59.78,43744.0
2019-12-03 12:25:00,59.78,59.78,59.62,59.66,22147.0,59.78,59.78,59.62,59.66,22147.0
2019-12-03 12:30:00,59.68,59.84,59.67,59.82,14501.0,59.68,59.84,59.67,59.82,14501.0
2019-12-03 12:35:00,59.82,59.95,59.8,59.94,7723.0,59.82,59.95,59.8,59.94,7723.0
2019-12-03 12:40:00,59.96,60.01,59.94,59.98,9237.0,59.96,60.01,59.94,59.98,9237.0
2019-12-03 12:45:00,59.99,60.04,59.95,60.0,13343.0,59.99,60.04,59.95,60.0,13343.0
2019-12-03 12:50:00,60.0,60.03,59.94,59.96,9957.0,60.0,60.03,59.94,59.96,9957.0
2019-12-03 12:55:00,59.96,59.97,59.89,59.91,13338.0,59.96,59.97,59.89,59.91,13338.0
2019-12-03 13:00:00,59.89,59.97,59.86,59.94,12780.0,59.89,59.97,59.86,59.94,12780.0
2019-12-03 13:05:00,59.94,59.94,59.81,59.81,13516.0,59.94,59.94,59.81,59.81,13516.0
2019-12-03 13:10:00,59.81,59.91,59.8,59.89,38703.0,59.81,59.91,59.8,59.89,38703.0
2019-12-03 13:15:00,59.88,59.88,59.78,59.79,10685.0,59.88,59.88,59.78,59.79,10685.0
2019-12-03 13:20:00,59.79,59.81,59.72,59.79,16561.0,59.79,59.81,59.72,59.79,16561.0
2019-12-03 13:25:00,59.79,59.84,59.76,59.79,11506.0,59.79,59.84,59.76,59.79,11506.0
2019-12-03 13:30:00,59.79,59.84,59.75,59.83,11471.0,59.79,59.84,59.75,59.83,11471.0
2019-12-03 13:35:00,59.82,59.85,59.78,59.83,9587.0,59.82,59.85,59.78,59.83,9587.0
2019-12-03 13:40:00,59.84,59.86,59.78,59.8,13290.0,59.84,59.86,59.78,59.8,13290.0
2019-12-03 13:45:00,59.8,59.87,59.79,59.85,10010.0,59.8,59.87,59.79,59.85,10010.0
2019-12-03 13:50:00,59.84,59.85,59.75,59.8,17884.0,59.84,59.85,59.75,59.8,17884.0
2019-12-03 13:55:00,59.81,59.85,59.79,59.8,14178.0,59.81,59.85,59.79,59.8,14178.0
2019-12-03 14:00:00,59.8,59.87,59.78,59.8,12292.0,59.8,59.87,59.78,59.8,12292.0
2019-12-03 14:05:00,59.8,59.86,59.8,59.84,17851.0,59.8,59.86,59.8,59.84,17851.0
2019-12-03 14:10:00,59.84,59.86,59.8,59.84,17174.0,59.84,59.86,59.8,59.84,17174.0
2019-12-03 14:15:00,59.83,59.84,59.74,59.78,28978.0,59.83,59.84,59.74,59.78,28978.0
2019-12-03 14:20:00,59.76,59.77,59.71,59.73,23637.0,59.76,59.77,59.71,59.73,23637.0
2019-12-03 14:25:00,59.72,59.84,59.71,59.84,16095.0,59.72,59.84,59.71,59.84,16095.0
2019-12-03 14:30:00,59.83,59.85,59.75,59.78,17024.0,59.83,59.85,59.75,59.78,17024.0
2019-12-03 14:35:00,59.79,59.81,59.76,59.77,20055.0,59.79,59.81,59.76,59.77,20055.0
2019-12-03 14:40:00,59.77,59.82,59.73,59.73,28970.0,59.77,59.82,59.73,59.73,28970.0
2019-12-03 14:45:00,59.73,59.8,59.72,59.8,26954.0,59.73,59.8,59.72,59.8,26954.0
2019-12-03 14:50:00,59.8,59.82,59.74,59.77,23303.0,59.8,59.82,59.74,59.77,23303.0
2019-12-03 14:55:00,59.77,59.88,59.77,59.86,22033.0,59.77,59.88,59.77,59.86,22033.0
2019-12-03 15:00:00,59.86,59.92,59.85,59.9,15560.0,59.86,59.92,59.85,59.9,15560.0
2019-12-03 15:05:00,59.9,59.92,59.83,59.9,35150.0,59.9,59.92,59.83,59.9,35150.0
2019-12-03 15:10:00,59.89,60.0,59.88,60.0,15984.0,59.89,60.0,59.88,60.0,15984.0
2019-12-03 15:15:00,60.0,60.0,59.94,59.95,15362.0,60.0,60.0,59.94,59.95,15362.0
2019-12-03 15:20:00,59.95,60.04,59.94,60.03,25344.0,59.95,60.04,59.94,60.03,25344.0
2019-12-03 15:25:00,60.05,60.08,59.95,59.98,36831.0,60.05,60.08,59.95,59.98,36831.0
2019-12-03 15:30:00,59.98,60.0,59.93,59.94,31213.0,59.98,60.0,59.93,59.94,31213.0
2019-12-03 15:35:00,59.94,59.96,59.89,59.96,38861.0,59.94,59.96,59.89,59.96,38861.0
2019-12-03 15:40:00,59.96,59.96,59.85,59.86,40502.0,59.96,59.96,59.85,59.86,40502.0
2019-12-03 15:45:00,59.86,60.01,59.85,60.01,41668.0,59.86,60.01,59.85,60.01,41668.0
2019-12-03 15:50:00,60.01,60.04,59.96,60.04,89264.0,60.01,60.04,59.96,60.04,89264.0
2019-12-03 15:55:00,60.03,60.09,59.99,60.04,191836.0,60.03,60.09,59.99,60.04,191836.0
2019-12-04 09:30:00,60.3,60.44,59.91,60.21,86034.0,60.3,60.44,59.91,60.21,86034.0
2019-12-04 09:35:00,60.25,60.34,60.1,60.2,15486.0,60.25,60.34,60.1,60.2,15486.0
2019-12-04 09:40:00,60.25,60.29,59.97,60.28,23811.0,60.25,60.29,59.97,60.28,23811.0
2019-12-04 09:45:00,60.29,60.39,60.13,60.35,25135.0,60.29,60.39,60.13,60.35,25135.0
2019-12-04 09:50:00,60.34,60.41,60.16,60.3,20516.0,60.34,60.41,60.16,60.3,20516.0
2019-12-04 09:55:00,60.27,60.32,60.02,60.06,16352.0,60.27,60.32,60.02,60.06,16352.0
2019-12-04 10:00:00,60.02,60.23,60.02,60.2,21088.0,60.02,60.23,60.02,60.2,21088.0
2019-12-04 10:05:00,60.2,60.27,60.17,60.25,14347.0,60.2,60.27,60.17,60.25,14347.0
2019-12-04 10:10:00,60.26,60.29,60.14,60.16,17543.0,60.26,60.29,60.14,60.16,17543.0
2019-12-04 10:15:00,60.16,60.34,60.16,60.34,16069.0,60.16,60.34,60.16,60.34,16069.0
2019-12-04 10:20:00,60.35,60.38,60.27,60.27,20100.0,60.35,60.38,60.27,60.27,20100.0
2019-12-04 10:25:00,60.28,60.28,60.14,60.22,17001.0,60.28,60.28,60.14,60.22,17001.0
2019-12-04 10:30:00,60.22,60.25,60.18,60.21,15862.0,60.22,60.25,60.18,60.21,15862.0
2019-12-04 10:35:00,60.21,60.25,60.19,60.23,20222.0,60.21,60.25,60.19,60.23,20222.0
2019-12-04 10:40:00,60.24,60.28,60.22,60.22,16850.0,60.24,60.28,60.22,60.22,16850.0
2019-12-04 10:45:00,60.22,60.26,60.18,60.2,16896.0,60.22,60.26,60.18,60.2,16896.0
2019-12-04 10:50:00,60.21,60.32,60.2,60.3,21619.0,60.21,60.32,60.2,60.3,21619.0
2019-12-04 10:55:00,60.29,60.31,60.27,60.3,14990.0,60.29,60.31,60.27,60.3,14990.0
2019-12-04 11:00:00,60.31,60.36,60.29,60.32,20377.0,60.31,60.36,60.29,60.32,20377.0
2019-12-04 11:05:00,60.32,60.4,60.3,60.32,27317.0,60.32,60.4,60.3,60.32,27317.0
2019-12-04 11:10:00,60.31,60.31,60.22,60.29,19649.0,60.31,60.31,60.22,60.29,19649.0
2019-12-04 11:15:00,60.28,60.3,60.1,60.12,15015.0,60.28,60.3,60.1,60.12,15015.0
2019-12-04 11:20:00,60.13,60.19,60.11,60.12,24722.0,60.13,60.19,60.11,60.12,24722.0
2019-12-04 11:25:00,60.1,60.13,59.97,60.0,16175.0,60.1,60.13,59.97,60.0,16175.0
2019-12-04 11:30:00,60.0,60.04,59.96,60.02,21288.0,60.0,60.04,59.96,60.02,21288.0
2019-12-04 11:35:00,60.02,60.06,59.98,60.05,19506.0,60.02,60.06,59.98,60.05,19506.0
2019-12-04 11:40:00,60.05,60.09,60.04,60.09,15513.0,60.05,60.09,60.04,60.09,15513.0
2019-12-04 11:45:00,60.09,60.09,60.02,60.03,13082.0,60.09,60.09,60.02,60.03,13082.0
2019-12-04 11:50:00,60.04,60.16,59.99,60.16,23668.0,60.04,60.16,59.99,60.16,23668.0
2019-12-04 11:55:00,60.16,60.32,60.15,60.29,26106.0,60.16,60.32,60.15,60.29,26106.0
2019-12-04 12:00:00,60.28,60.35,60.27,60.34,8819.0,60.28,60.35,60.27,60.34,8819.0
2019-12-04 12:05:00,60.33,60.36,60.28,60.31,15891.0,60.33,60.36,60.28,60.31,15891.0
2019-12-04 12:10:00,60.31,60.35,60.28,60.33,20555.0,60.31,60.35,60.28,60.33,20555.0
2019-12-04 12:15:00,60.33,60.34,60.27,60.29,21009.0,60.33,60.34,60.27,60.29,21009.0
2019-12-04 12:20:00,60.3,60.32,60.27,60.29,26162.0,60.3,60.32,60.27,60.29,26162.0
2019-12-04 12:25:00,60.28,60.31,60.25,60.3,18578.0,60.28,60.31,60.25,60.3,18578.0
2019-12-04 12:30:00,60.3,60.31,60.22,60.27,35158.0,60.3,60.31,60.22,60.27,35158.0
2019-12-04 12:35:00,60.26,60.31,60.26,60.3,10425.0,60.26,60.31,60.26,60.3,10425.0
2019-12-04 12:40:00,60.3,60.32,60.27,60.3,16927.0,60.3,60.32,60.27,60.3,16927.0
2019-12-04 12:45:00,60.3,60.37,60.28,60.33,23434.0,60.3,60.37,60.28,60.33,23434.0
2019-12-04 12:50:00,60.33,60.35,60.29,60.3,35697.0,60.33,60.35,60.29,60.3,35697.0
2019-12-04 12:55:00,60.3,60.35,60.3,60.31,11948.0,60.3,60.35,60.3,60.31,11948.0
2019-12-04 13:00:00,60.31,60.36,60.3,60.36,16868.0,60.31,60.36,60.3,60.36,16868.0
2019-12-04 13:05:00,60.37,60.44,60.36,60.43,12446.0,60.37,60.44,60.36,60.43,12446.0
2019-12-04 13:10:00,60.42,60.43,60.38,60.41,10609.0,60.42,60.43,60.38,60.41,10609.0
2019-12-04 13:15:00,60.42,60.42,60.3,60.33,13456.0,60.42,60.42,60.3,60.33,13456.0
2019-12-04 13:20:00,60.33,60.34,60.3,60.34,14132.0,60.33,60.34,60.3,60.34,14132.0
2019-12-04 13:25:00,60.34,60.36,60.29,60.32,14194.0,60.34,60.36,60.29,60.32,14194.0
2019-12-04 13:30:00,60.31,60.34,60.28,60.29,9757.0,60.31,60.34,60.28,60.29,9757.0
2019-12-04 13:35:00,60.3,60.32,60.28,60.3,11733.0,60.3,60.32,60.28,60.3,11733.0
2019-12-04 13:40:00,60.31,60.38,60.31,60.37,12152.0,60.31,60.38,60.31,60.37,12152.0
2019-12-04 13:45:00,60.36,60.41,60.34,60.38,9442.0,60.36,60.41,60.34,60.38,9442.0
2019-12-04 13:50:00,60.39,60.4,60.37,60.37,7718.0,60.39,60.4,60.37,60.37,7718.0
2019-12-04 13:55:00,60.37,60.4,60.35,60.38,11749.0,60.37,60.4,60.35,60.38,11749.0
2019-12-04 14:00:00,60.37,60.38,60.36,60.37,8067.0,60.37,60.38,60.36,60.37,8067.0
2019-12-04 14:05:00,60.37,60.37,60.29,60.3,15900.0,60.37,60.37,60.29,60.3,15900.0
2019-12-04 14:10:00,60.31,60.34,60.24,60.28,12852.0,60.31,60.34,60.24,60.28,12852.0
2019-12-04 14:15:00,60.28,60.34,60.23,60.33,15856.0,60.28,60.34,60.23,60.33,15856.0
2019-12-04 14:20:00,60.33,60.34,60.3,60.33,11473.0,60.33,60.34,60.3,60.33,11473.0
2019-12-04 14:25:00,60.33,60.37,60.3,60.36,14456.0,60.33,60.37,60.3,60.36,14456.0
2019-12-04 14:30:00,60.36,60.4,60.34,60.4,10509.0,60.36,60.4,60.34,60.4,10509.0
2019-12-04 14:35:00,60.4,60.43,60.37,60.43,7877.0,60.4,60.43,60.37,60.43,7877.0
2019-12-04 14:40:00,60.44,60.47,60.43,60.44,14829.0,60.44,60.47,60.43,60.44,14829.0
2019-12-04 14:45:00,60.43,60.44,60.35,60.37,67280.0,60.43,60.44,60.35,60.37,67280.0
2019-12-04 14:50:00,60.37,60.4,60.33,60.33,10192.0,60.37,60.4,60.33,60.33,10192.0
2019-12-04 14:55:00,60.34,60.35,60.27,60.28,14481.0,60.34,60.35,60.27,60.28,14481.0
2019-12-04 15:00:00,60.28,60.31,60.25,60.28,18365.0,60.28,60.31,60.25,60.28,18365.0
2019-12-04 15:05:00,60.28,60.32,60.27,60.32,20604.0,60.28,60.32,60.27,60.32,20604.0
2019-12-04 15:10:00,60.32,60.32,60.22,60.23,15725.0,60.32,60.32,60.22,60.23,15725.0
2019-12-04 15:15:00,60.23,60.24,60.17,60.2,16388.0,60.23,60.24,60.17,60.2,16388.0
2019-12-04 15:20:00,60.21,60.24,60.18,60.2,15812.0,60.21,60.24,60.18,60.2,15812.0
2019-12-04 15:25:00,60.21,60.21,60.15,60.18,20508.0,60.21,60.21,60.15,60.18,20508.0
2019-12-04 15:30:00,60.18,60.23,60.17,60.23,44764.0,60.18,60.23,60.17,60.23,44764.0
2019-12-04 15:35:00,60.23,60.28,60.21,60.27,23079.0,60.23,60.28,60.21,60.27,23079.0
2019-12-04 15:40:00,60.26,60.26,60.17,60.22,42175.0,60.26,60.26,60.17,60.22,42175.0
2019-12-04 15:45:00,60.22,60.27,60.2,60.24,31036.0,60.22,60.27,60.2,60.24,31036.0
2019-12-04 15:50:00,60.25,60.27,60.07,60.08,75067.0,60.25,60.27,60.07,60.08,75067.0
2019-12-04 15:55:00,60.08,60.12,59.97,59.97,166267.0,60.08,60.12,59.97,59.97,166267.0
2019-12-05 09:30:00,60.0,60.17,59.62,59.81,54702.0,60.0,60.17,59.62,59.81,54702.0
2019-12-05 09:35:00,59.82,59.89,59.23,59.51,40622.0,59.82,59.89,59.23,59.51,40622.0
2019-12-05 09:40:00,59.48,59.71,59.39,59.48,44027.0,59.48,59.71,59.39,59.48,44027.0
2019-12-05 09:45:00,59.48,59.69,59.46,59.6,29496.0,59.48,59.69,59.46,59.6,29496.0
2019-12-05 09:50:00,59.6,59.64,59.46,59.62,30048.0,59.6,59.64,59.46,59.62,30048.0
2019-12-05 09:55:00,59.59,59.7,59.51,59.56,28116.0,59.59,59.7,59.51,59.56,28116.0
2019-12-05 10:00:00,59.55,59.62,59.5,59.57,44071.0,59.55,59.62,59.5,59.57,44071.0
2019-12-05 10:05:00,59.58,59.58,59.34,59.43,34259.0,59.58,59.58,59.34,59.43,34259.0
2019-12-05 10:10:00,59.42,59.62,59.38,59.59,33021.0,59.42,59.62,59.38,59.59,33021.0
2019-12-05 10:15:00,59.61,59.88,59.61,59.81,15614.0,59.61,59.88,59.61,59.81,15614.0
2019-12-05 10:20:00,59.83,59.88,59.76,59.88,14075.0,59.83,59.88,59.76,59.88,14075.0
2019-12-05 10:25:00,59.9,59.9,59.77,59.83,13933.0,59.9,59.9,59.77,59.83,13933.0
2019-12-05 10:30:00,59.82,59.86,59.76,59.85,15489.0,59.82,59.86,59.76,59.85,15489.0
2019-12-05 10:35:00,59.82,59.85,59.74,59.74,10638.0,59.82,59.85,59.74,59.74,10638.0
2019-12-05 10:40:00,59.74,59.8,59.71,59.78,15778.0,59.74,59.8,59.71,59.78,15778.0
2019-12-05 10:45:00,59.79,59.81,59.74,59.79,13546.0,59.79,59.81,59.74,59.79,13546.0
2019-12-05 10:50:00,59.78,59.78,59.69,59.76,13606.0,59.78,59.78,59.69,59.76,13606.0
2019-12-05 10:55:00,59.74,59.76,59.68,59.74,13367.0,59.74,59.76,59.68,59.74,13367.0
2019-12-05 11:00:00,59.7,59.87,59.68,59.87,26276.0,59.7,59.87,59.68,59.87,26276.0
2019-12-05 11:05:00,59.87,59.91,59.7,59.79,24761.0,59.87,59.91,59.7,59.79,24761.0
2019-12-05 11:10:00,59.77,59.78,59.65,59.65,54798.0,59.77,59.78,59.65,59.65,54798.0
2019-12-05 11:15:00,59.63,59.72,59.59,59.7,65364.0,59.63,59.72,59.59,59.7,65364.0
2019-12-05 11:20:00,59.72,59.79,59.69,59.79,37939.0,59.72,59.79,59.69,59.79,37939.0
2019-12-05 11:25:00,59.79,59.8,59.69,59.72,45112.0,59.79,59.8,59.69,59.72,45112.0
2019-12-05 11:30:00,59.72,59.81,59.66,59.72,61030.0,59.72,59.81,59.66,59.72,61030.0
2019-12-05 11:35:00,59.73,59.77,59.64,59.76,48772.0,59.73,59.77,59.64,59.76,48772.0
2019-12-05 11:40:00,59.76,59.8,59.74,59.8,22020.0,59.76,59.8,59.74,59.8,22020.0
2019-12-05 11:45:00,59.8,59.81,59.75,59.78,30155.0,59.8,59.81,59.75,59.78,30155.0
2019-12-05 11:50:00,59.77,59.89,59.75,59.87,21497.0,59.77,59.89,59.75,59.87,21497.0
2019-12-05 11:55:00,59.85,59.98,59.81,59.97,19454.0,59.85,59.98,59.81,59.97,19454.0
2019-12-05 12:00:00,59.96,60.12,59.95,60.12,30014.0,59.96,60.12,59.95,60.12,30014.0
2019-12-05 12:05:00,60.15,60.2,60.0,60.0,16548.0,60.15,60.2,60.0,60.0,16548.0
2019-12-05 12:10:00,60.02,60.03,59.9,59.91,17533.0,60.02,60.03,59.9,59.91,17533.0
2019-12-05 12:15:00,59.92,59.92,59.81,59.82,8901.0,59.92,59.92,59.81,59.82,8901.0
2019-12-05 12:20:00,59.82,59.83,59.7,59.75,9582.0,59.82,59.83,59.7,59.75,9582.0
2019-12-05 12:25:00,59.73,59.81,59.73,59.76,7117.0,59.73,59.81,59.73,59.76,7117.0
2019-12-05 12:30:00,59.76,59.8,59.7,59.77,12494.0,59.76,59.8,59.7,59.77,12494.0
2019-12-05 12:35:00,59.76,59.79,59.74,59.76,7599.0,59.76,59.79,59.74,59.76,7599.0
2019-12-05 12:40:00,59.75,59.75,59.7,59.75,13193.0,59.75,59.75,59.7,59.75,13193.0
2019-12-05 12:45:00,59.75,59.75,59.62,59.64,6929.0,59.75,59.75,59.62,59.64,6929.0
2019-12-05 12:50:00,59.64,59.68,59.6,59.61,5014.0,59.64,59.68,59.6,59.61,5014.0
2019-12-05 12:55:00,59.6,59.69,59.59,59.68,12680.0,59.6,59.69,59.59,59.68,12680.0
2019-12-05 13:00:00,59.68,59.69,59.61,59.62,14873.0,59.68,59.69,59.61,59.62,14873.0
2019-12-05 13:05:00,59.61,59.61,59.54,59.6,6927.0,59.61,59.61,59.54,59.6,6927.0
2019-12-05 13:10:00,59.6,59.63,59.57,59.59,8146.0,59.6,59.63,59.57,59.59,8146.0
2019-12-05 13:15:00,59.59,59.61,59.55,59.57,9578.0,59.59,59.61,59.55,59.57,9578.0
2019-12-05 13:20:00,59.57,59.63,59.57,59.6,12698.0,59.57,59.63,59.57,59.6,12698.0
2019-12-05 13:25:00,59.6,59.61,59.54,59.58,17738.0,59.6,59.61,59.54,59.58,17738.0
2019-12-05 13:30:00,59.58,59.63,59.57,59.58,22505.0,59.58,59.63,59.57,59.58,22505.0
2019-12-05 13:35:00,59.59,59.72,59.58,59.64,14504.0,59.59,59.72,59.58,59.64,14504.0
2019-12-05 13:40:00,59.65,59.7,59.64,59.69,12192.0,59.65,59.7,59.64,59.69,12192.0
2019-12-05 13:45:00,59.68,59.76,59.68,59.68,9317.0,59.68,59.76,59.68,59.68,9317.0
2019-12-05 13:50:00,59.66,59.71,59.64,59.66,8894.0,59.66,59.71,59.64,59.66,8894.0
2019-12-05 13:55:00,59.66,59.71,59.64,59.66,9547.0,59.66,59.71,59.64,59.66,9547.0
2019-12-05 14:00:00,59.66,59.75,59.63,59.73,48035.0,59.66,59.75,59.63,59.73,48035.0
2019-12-05 14:05:00,59.73,59.76,59.64,59.67,17136.0,59.73,59.76,59.64,59.67,17136.0
2019-12-05 14:10:00,59.68,59.69,59.64,59.68,15394.0,59.68,59.69,59.64,59.68,15394.0
2019-12-05 14:15:00,59.69,59.73,59.67,59.7,11479.0,59.69,59.73,59.67,59.7,11479.0
2019-12-05 14:20:00,59.7,59.71,59.65,59.65,7296.0,59.7,59.71,59.65,59.65,7296.0
2019-12-05 14:25:00,59.64,59.7,59.63,59.69,5987.0,59.64,59.7,59.63,59.69,5987.0
2019-12-05 14:30:00,59.68,59.7,59.63,59.64,9576.0,59.68,59.7,59.63,59.64,9576.0
2019-12-05 14:35:00,59.65,59.73,59.65,59.72,8150.0,59.65,59.73,59.65,59.72,8150.0
2019-12-05 14:40:00,59.72,59.76,59.71,59.74,8364.0,59.72,59.76,59.71,59.74,8364.0
2019-12-05 14:45:00,59.73,59.73,59.69,59.72,7205.0,59.73,59.73,59.69,59.72,7205.0
2019-12-05 14:50:00,59.72,59.72,59.66,59.67,7261.0,59.72,59.72,59.66,59.67,7261.0
2019-12-05 14:55:00,59.66,59.67,59.53,59.64,34784.0,59.66,59.67,59.53,59.64,34784.0
2019-12-05 15:00:00,59.65,59.79,59.64,59.78,19488.0,59.65,59.79,59.64,59.78,19488.0
2019-12-05 15:05:00,59.76,59.95,59.76,59.95,19663.0,59.76,59.95,59.76,59.95,19663.0
2019-12-05 15:10:00,59.95,60.01,59.94,59.95,23819.0,59.95,60.01,59.94,59.95,23819.0
2019-12-05 15:15:00,59.94,60.0,59.92,60.0,13213.0,59.94,60.0,59.92,60.0,13213.0
2019-12-05 15:20:00,59.99,60.11,59.98,60.11,39227.0,59.99,60.11,59.98,60.11,39227.0
2019-12-05 15:25:00,60.11,60.15,60.07,60.12,23261.0,60.11,60.15,60.07,60.12,23261.0
2019-12-05 15:30:00,60.13,60.18,60.11,60.14,24961.0,60.13,60.18,60.11,60.14,24961.0
2019-12-05 15:35:00,60.14,60.18,60.13,60.17,24948.0,60.14,60.18,60.13,60.17,24948.0
2019-12-05 15:40:00,60.17,60.22,60.16,60.17,35264.0,60.17,60.22,60.16,60.17,35264.0
2019-12-05 15:45:00,60.17,60.22,60.11,60.18,71161.0,60.17,60.22,60.11,60.18,71161.0
2019-12-05 15:50:00,60.18,60.18,60.09,60.09,107035.0,60.18,60.18,60.09,60.09,107035.0
2019-12-05 15:55:00,60.1,60.1,59.95,60.02,133181.0,60.1,60.1,59.95,60.02,133181.0
2019-12-06 09:30:00,60.27,60.71,60.25,60.38,79599.0,60.27,60.71,60.25,60.38,79599.0
2019-12-06 09:35:00,60.4,60.51,60.16,60.46,41607.0,60.4,60.51,60.16,60.46,41607.0
2019-12-06 09:40:00,60.4,60.57,60.35,60.45,33684.0,60.4,60.57,60.35,60.45,33684.0
2019-12-06 09:45:00,60.45,60.53,60.38,60.52,22191.0,60.45,60.53,60.38,60.52,22191.0
2019-12-06 09:50:00,60.51,60.59,60.43,60.5,37499.0,60.51,60.59,60.43,60.5,37499.0
2019-12-06 09:55:00,60.5,60.86,60.44,60.85,21544.0,60.5,60.86,60.44,60.85,21544.0
2019-12-06 10:00:00,60.85,60.97,60.72,60.75,41928.0,60.85,60.97,60.72,60.75,41928.0
2019-12-06 10:05:00,60.73,60.77,60.62,60.73,10661.0,60.73,60.77,60.62,60.73,10661.0
2019-12-06 10:10:00,60.73,60.78,60.66,60.68,19080.0,60.73,60.78,60.66,60.68,19080.0
2019-12-06 10:15:00,60.67,60.75,60.6,60.75,31524.0,60.67,60.75,60.6,60.75,31524.0
2019-12-06 10:20:00,60.74,60.78,60.58,60.66,16988.0,60.74,60.78,60.58,60.66,16988.0
2019-12-06 10:25:00,60.67,60.73,60.61,60.64,22842.0,60.67,60.73,60.61,60.64,22842.0
2019-12-06 10:30:00,60.63,60.68,60.49,60.63,27406.0,60.63,60.68,60.49,60.63,27406.0
2019-12-06 10:35:00,60.58,60.67,60.56,60.62,13985.0,60.58,60.67,60.56,60.62,13985.0
2019-12-06 10:40:00,60.63,60.69,60.6,60.69,24200.0,60.63,60.69,60.6,60.69,24200.0
2019-12-06 10:45:00,60.69,60.71,60.63,60.68,13820.0,60.69,60.71,60.63,60.68,13820.0
2019-12-06 10:50:00,60.68,60.77,60.68,60.72,23614.0,60.68,60.77,60.68,60.72,23614.0
2019-12-06 10:55:00,60.72,60.79,60.72,60.76,25382.0,60.72,60.79,60.72,60.76,25382.0
2019-12-06 11:00:00,60.76,60.89,60.75,60.87,24324.0,60.76,60.89,60.75,60.87,24324.0
2019-12-06 11:05:00,60.87,60.89,60.86,60.89,7298.0,60.87,60.89,60.86,60.89,7298.0
2019-12-06 11:10:00,60.88,61.02,60.88,60.91,42470.0,60.88,61.02,60.88,60.91,42470.0
2019-12-06 11:15:00,60.92,60.94,60.87,60.88,16332.0,60.92,60.94,60.87,60.88,16332.0
2019-12-06 11:20:00,60.88,60.96,60.82,60.94,34859.0,60.88,60.96,60.82,60.94,34859.0
2019-12-06 11:25:00,60.94,60.96,60.81,60.83,10535.0,60.94,60.96,60.81,60.83,10535.0
2019-12-06 11:30:00,60.81,60.88,60.78,60.84,12316.0,60.81,60.88,60.78,60.84,12316.0
2019-12-06 11:35:00,60.85,60.94,60.82,60.93,10951.0,60.85,60.94,60.82,60.93,10951.0
2019-12-06 11:40:00,60.93,61.0,60.91,61.0,11986.0,60.93,61.0,60.91,61.0,11986.0
2019-12-06 11:45:00,60.99,61.0,60.97,60.99,6739.0,60.99,61.0,60.97,60.99,6739.0
2019-12-06 11:50:00,61.0,61.06,60.99,61.02,20556.0,61.0,61.06,60.99,61.02,20556.0
2019-12-06 11:55:00,61.01,61.05,60.99,61.05,10918.0,61.01,61.05,60.99,61.05,10918.0
2019-12-06 12:00:00,61.05,61.09,61.03,61.05,18488.0,61.05,61.09,61.03,61.05,18488.0
2019-12-06 12:05:00,61.05,61.06,61.0,61.02,22058.0,61.05,61.06,61.0,61.02,22058.0
2019-12-06 12:10:00,61.03,61.05,61.0,61.02,18312.0,61.03,61.05,61.0,61.02,18312.0
2019-12-06 12:15:00,61.02,61.05,60.99,61.04,19189.0,61.02,61.05,60.99,61.04,19189.0
2019-12-06 12:20:00,61.03,61.03,60.98,60.99,23080.0,61.03,61.03,60.98,60.99,23080.0
2019-12-06 12:25:00,60.97,61.01,60.93,61.0,9006.0,60.97,61.01,60.93,61.0,9006.0
2019-12-06 12:30:00,61.01,61.03,61.0,61.01,10931.0,61.01,61.03,61.0,61.01,10931.0
2019-12-06 12:35:00,61.01,61.02,60.98,61.0,7031.0,61.01,61.02,60.98,61.0,7031.0
2019-12-06 12:40:00,61.0,61.08,61.0,61.07,12331.0,61.0,61.08,61.0,61.07,12331.0
2019-12-06 12:45:00,61.08,61.08,61.01,61.04,8979.0,61.08,61.08,61.01,61.04,8979.0
2019-12-06 12:50:00,61.04,61.14,61.04,61.11,22959.0,61.04,61.14,61.04,61.11,22959.0
2019-12-06 12:55:00,61.11,61.15,61.09,61.15,43071.0,61.11,61.15,61.09,61.15,43071.0
2019-12-06 13:00:00,61.14,61.14,61.09,61.11,25522.0,61.14,61.14,61.09,61.11,25522.0
2019-12-06 13:05:00,61.11,61.16,61.1,61.16,15139.0,61.11,61.16,61.1,61.16,15139.0
2019-12-06 13:10:00,61.17,61.23,61.16,61.23,18358.0,61.17,61.23,61.16,61.23,18358.0
2019-12-06 13:15:00,61.23,61.29,61.19,61.29,40254.0,61.23,61.29,61.19,61.29,40254.0
2019-12-06 13:20:00,61.28,61.28,61.22,61.23,31368.0,61.28,61.28,61.22,61.23,31368.0
2019-12-06 13:25:00,61.23,61.23,61.05,61.11,24004.0,61.23,61.23,61.05,61.11,24004.0
2019-12-06 13:30:00,61.12,61.17,61.11,61.15,18124.0,61.12,61.17,61.11,61.15,18124.0
2019-12-06 13:35:00,61.16,61.18,61.11,61.13,17137.0,61.16,61.18,61.11,61.13,17137.0
2019-12-06 13:40:00,61.13,61.14,61.01,61.02,24991.0,61.13,61.14,61.01,61.02,24991.0
2019-12-06 13:45:00,61.02,61.05,61.0,61.02,15930.0,61.02,61.05,61.0,61.02,15930.0
2019-12-06 13:50:00,61.02,61.02,60.91,60.94,29768.0,61.02,61.02,60.91,60.94,29768.0
2019-12-06 13:55:00,60.95,60.98,60.92,60.98,15771.0,60.95,60.98,60.92,60.98,15771.0
2019-12-06 14:00:00,60.98,61.01,60.95,61.0,27025.0,60.98,61.01,60.95,61.0,27025.0
2019-12-06 14:05:00,61.0,61.01,60.93,60.94,18816.0,61.0,61.01,60.93,60.94,18816.0
2019-12-06 14:10:00,60.93,60.94,60.81,60.89,40663.0,60.93,60.94,60.81,60.89,40663.0
2019-12-06 14:15:00,60.89,60.92,60.87,60.87,21156.0,60.89,60.92,60.87,60.87,21156.0
2019-12-06 14:20:00,60.87,60.99,60.85,60.99,30973.0,60.87,60.99,60.85,60.99,30973.0
2019-12-06 14:25:00,60.98,60.99,60.9,60.91,27950.0,60.98,60.99,60.9,60.91,27950.0
2019-12-06 14:30:00,60.91,60.96,60.87,60.9,32701.0,60.91,60.96,60.87,60.9,32701.0
2019-12-06 14:35:00,60.9,60.92,60.76,60.79,34720.0,60.9,60.92,60.76,60.79,34720.0
2019-12-06 14:40:00,60.79,60.85,60.79,60.83,30069.0,60.79,60.85,60.79,60.83,30069.0
2019-12-06 14:45:00,60.84,60.86,60.77,60.86,37350.0,60.84,60.86,60.77,60.86,37350.0
2019-12-06 14:50:00,60.85,60.86,60.75,60.78,30111.0,60.85,60.86,60.75,60.78,30111.0
2019-12-06 14:55:00,60.78,60.83,60.76,60.8,29075.0,60.78,60.83,60.76,60.8,29075.0
2019-12-06 15:00:00,60.81,60.87,60.79,60.85,19308.0,60.81,60.87,60.79,60.85,19308.0
2019-12-06 15:05:00,60.84,60.89,60.83,60.88,18594.0,60.84,60.89,60.83,60.88,18594.0
2019-12-06 15:10:00,60.89,60.91,60.86,60.87,28869.0,60.89,60.91,60.86,60.87,28869.0
2019-12-06 15:15:00,60.88,60.89,60.83,60.89,23452.0,60.88,60.89,60.83,60.89,23452.0
2019-12-06 15:20:00,60.88,60.94,60.83,60.92,27335.0,60.88,60.94,60.83,60.92,27335.0
2019-12-06 15:25:00,60.91,60.93,60.88,60.91,21513.0,60.91,60.93,60.88,60.91,21513.0
2019-12-06 15:30:00,60.91,61.01,60.87,60.97,45837.0,60.91,61.01,60.87,60.97,45837.0
2019-12-06 15:35:00,60.97,61.08,60.95,61.08,48611.0,60.97,61.08,60.95,61.08,48611.0
2019-12-06 15:40:00,61.08,61.08,60.98,61.02,47509.0,61.08,61.08,60.98,61.02,47509.0
2019-12-06 15:45:00,61.02,61.02,60.91,60.92,69907.0,61.02,61.02,60.91,60.92,69907.0
2019-12-06 15:50:00,60.92,60.93,60.85,60.92,84676.0,60.92,60.93,60.85,60.92,84676.0
2019-12-06 15:55:00,60.92,61.0,60.91,60.97,206037.0,60.92,61.0,60.91,60.97,206037.0
2019-12-09 09:30:00,61.18,61.22,60.57,60.64,58039.0,61.18,61.22,60.57,60.64,58039.0
2019-12-09 09:35:00,60.63,60.91,60.62,60.81,23768.0,60.63,60.91,60.62,60.81,23768.0
2019-12-09 09:40:00,60.83,60.83,60.55,60.62,14565.0,60.83,60.83,60.55,60.62,14565.0
2019-12-09 09:45:00,60.59,60.69,60.42,60.49,25959.0,60.59,60.69,60.42,60.49,25959.0
2019-12-09 09:50:00,60.5,60.54,60.37,60.5,29465.0,60.5,60.54,60.37,60.5,29465.0
2019-12-09 09:55:00,60.49,60.51,60.15,60.19,43507.0,60.49,60.51,60.15,60.19,43507.0
2019-12-09 10:00:00,60.18,60.34,60.15,60.15,38490.0,60.18,60.34,60.15,60.15,38490.0
2019-12-09 10:05:00,60.16,60.16,59.81,60.0,86403.0,60.16,60.16,59.81,60.0,86403.0
2019-12-09 10:10:00,59.98,60.15,59.9,60.15,27404.0,59.98,60.15,59.9,60.15,27404.0
2019-12-09 10:15:00,60.16,60.24,60.02,60.04,50327.0,60.16,60.24,60.02,60.04,50327.0
2019-12-09 10:20:00,60.04,60.11,59.98,60.07,25926.0,60.04,60.11,59.98,60.07,25926.0
2019-12-09 10:25:00,60.06,60.2,59.97,60.2,20685.0,60.06,60.2,59.97,60.2,20685.0
2019-12-09 10:30:00,60.19,60.27,60.15,60.15,20047.0,60.19,60.27,60.15,60.15,20047.0
2019-12-09 10:35:00,60.14,60.22,60.06,60.18,12641.0,60.14,60.22,60.06,60.18,12641.0
2019-12-09 10:40:00,60.19,60.25,60.14,60.19,12871.0,60.19,60.25,60.14,60.19,12871.0
2019-12-09 10:45:00,60.2,60.21,60.13,60.2,8242.0,60.2,60.21,60.13,60.2,8242.0
2019-12-09 10:50:00,60.2,60.25,60.2,60.2,5916.0,60.2,60.25,60.2,60.2,5916.0
2019-12-09 10:55:00,60.2,60.21,60.07,60.13,15298.0,60.2,60.21,60.07,60.13,15298.0
2019-12-09 11:00:00,60.14,60.16,60.02,60.16,26150.0,60.14,60.16,60.02,60.16,26150.0
2019-12-09 11:05:00,60.16,60.21,60.1,60.2,13438.0,60.16,60.21,60.1,60.2,13438.0
2019-12-09 11:10:00,60.19,60.27,60.13,60.2,18376.0,60.19,60.27,60.13,60.2,18376.0
2019-12-09 11:15:00,60.19,60.28,60.13,60.23,20606.0,60.19,60.28,60.13,60.23,20606.0
2019-12-09 11:20:00,60.24,60.24,60.14,60.24,15700.0,60.24,60.24,60.14,60.24,15700.0
2019-12-09 11:25:00,60.24,60.3,60.18,60.18,22656.0,60.24,60.3,60.18,60.18,22656.0
2019-12-09 11:30:00,60.18,60.23,60.16,60.2,5519.0,60.18,60.23,60.16,60.2,5519.0
2019-12-09 11:35:00,60.19,60.21,60.15,60.18,9974.0,60.19,60.21,60.15,60.18,9974.0
2019-12-09 11:40:00,60.2,60.21,60.07,60.15,24611.0,60.2,60.21,60.07,60.15,24611.0
2019-12-09 11:45:00,60.15,60.19,60.09,60.13,36331.0,60.15,60.19,60.09,60.13,36331.0
2019-12-09 11:50:00,60.15,60.15,59.96,60.06,31387.0,60.15,60.15,59.96,60.06,31387.0
2019-12-09 11:55:00,60.05,60.08,60.01,60.05,22255.0,60.05,60.08,60.01,60.05,22255.0
2019-12-09 12:00:00,60.05,60.11,59.99,60.11,45904.0,60.05,60.11,59.99,60.11,45904.0
2019-12-09 12:05:00,60.11,60.15,59.98,59.99,24392.0,60.11,60.15,59.98,59.99,24392.0
2019-12-09 12:10:00,59.98,60.03,59.97,60.03,18292.0,59.98,60.03,59.97,60.03,18292.0
2019-12-09 12:15:00,60.03,60.08,60.0,60.01,15223.0,60.03,60.08,60.0,60.01,15223.0
2019-12-09 12:20:00,60.02,60.02,59.84,59.85,38943.0,60.02,60.02,59.84,59.85,38943.0
2019-12-09 12:25:00,59.85,59.92,59.8,59.81,36394.0,59.85,59.92,59.8,59.81,36394.0
2019-12-09 12:30:00,59.81,59.84,59.76,59.81,36324.0,59.81,59.84,59.76,59.81,36324.0
2019-12-09 12:35:00,59.81,59.88,59.73,59.78,37518.0,59.81,59.88,59.73,59.78,37518.0
2019-12-09 12:40:00,59.78,59.83,59.72,59.74,27384.0,59.78,59.83,59.72,59.74,27384.0
2019-12-09 12:45:00,59.75,59.82,59.64,59.64,46916.0,59.75,59.82,59.64,59.64,46916.0
2019-12-09 12:50:00,59.64,59.67,59.57,59.62,29062.0,59.64,59.67,59.57,59.62,29062.0
2019-12-09 12:55:00,59.63,59.65,59.48,59.51,30300.0,59.63,59.65,59.48,59.51,30300.0
2019-12-09 13:00:00,59.51,59.52,59.41,59.43,29441.0,59.51,59.52,59.41,59.43,29441.0
2019-12-09 13:05:00,59.44,59.56,59.44,59.54,33714.0,59.44,59.56,59.44,59.54,33714.0
2019-12-09 13:10:00,59.55,59.58,59.51,59.53,22987.0,59.55,59.58,59.51,59.53,22987.0
2019-12-09 13:15:00,59.53,59.55,59.4,59.41,34548.0,59.53,59.55,59.4,59.41,34548.0
2019-12-09 13:20:00,59.42,59.49,59.39,59.43,22973.0,59.42,59.49,59.39,59.43,22973.0
2019-12-09 13:25:00,59.43,59.47,59.32,59.37,20030.0,59.43,59.47,59.32,59.37,20030.0
2019-12-09 13:30:00,59.37,59.41,59.28,59.39,35133.0,59.37,59.41,59.28,59.39,35133.0
2019-12-09 13:35:00,59.37,59.4,59.25,59.25,26490.0,59.37,59.4,59.25,59.25,26490.0
2019-12-09 13:40:00,59.27,59.3,59.21,59.25,31603.0,59.27,59.3,59.21,59.25,31603.0
2019-12-09 13:45:00,59.25,59.26,59.2,59.23,33620.0,59.25,59.26,59.2,59.23,33620.0
2019-12-09 13:50:00,59.23,59.32,59.2,59.3,66982.0,59.23,59.32,59.2,59.3,66982.0
2019-12-09 13:55:00,59.3,59.35,59.26,59.29,64236.0,59.3,59.35,59.26,59.29,64236.0
2019-12-09 14:00:00,59.29,59.41,59.29,59.4,53387.0,59.29,59.41,59.29,59.4,53387.0
2019-12-09 14:05:00,59.4,59.42,59.28,59.29,32588.0,59.4,59.42,59.28,59.29,32588.0
2019-12-09 14:10:00,59.29,59.3,59.22,59.26,22444.0,59.29,59.3,59.22,59.26,22444.0
2019-12-09 14:15:00,59.26,59.28,59.24,59.26,17301.0,59.26,59.28,59.24,59.26,17301.0
2019-12-09 14:20:00,59.26,59.27,59.17,59.25,52165.0,59.26,59.27,59.17,59.25,52165.0
2019-12-09 14:25:00,59.25,59.33,59.24,59.33,21528.0,59.25,59.33,59.24,59.33,21528.0
2019-12-09 14:30:00,59.33,59.43,59.33,59.37,21374.0,59.33,59.43,59.33,59.37,21374.0
2019-12-09 14:35:00,59.35,59.36,59.28,59.29,14150.0,59.35,59.36,59.28,59.29,14150.0
2019-12-09 14:40:00,59.3,59.3,59.21,59.23,20046.0,59.3,59.3,59.21,59.23,20046.0
2019-12-09 14:45:00,59.23,59.3,59.23,59.24,45801.0,59.23,59.3,59.23,59.24,45801.0
2019-12-09 14:50:00,59.23,59.26,59.21,59.22,15931.0,59.23,59.26,59.21,59.22,15931.0
2019-12-09 14:55:00,59.22,59.24,59.17,59.22,20148.0,59.22,59.24,59.17,59.22,20148.0
2019-12-09 15:00:00,59.22,59.32,59.16,59.32,39728.0,59.22,59.32,59.16,59.32,39728.0
2019-12-09 15:05:00,59.31,59.33,59.27,59.27,25456.0,59.31,59.33,59.27,59.27,25456.0
2019-12-09 15:10:00,59.28,59.33,59.27,59.33,25297.0,59.28,59.33,59.27,59.33,25297.0
2019-12-09 15:15:00,59.33,59.4,59.32,59.37,25196.0,59.33,59.4,59.32,59.37,25196.0
2019-12-09 15:20:00,59.36,59.36,59.28,59.3,22152.0,59.36,59.36,59.28,59.3,22152.0
2019-12-09 15:25:00,59.31,59.36,59.29,59.32,26764.0,59.31,59.36,59.29,59.32,26764.0
2019-12-09 15:30:00,59.32,59.38,59.28,59.29,44782.0,59.32,59.38,59.28,59.29,44782.0
2019-12-09 15:35:00,59.27,59.33,59.26,59.31,30516.0,59.27,59.33,59.26,59.31,30516.0
2019-12-09 15:40:00,59.31,59.32,59.15,59.18,60717.0,59.31,59.32,59.15,59.18,60717.0
2019-12-09 15:45:00,59.19,59.29,59.17,59.29,75395.0,59.19,59.29,59.17,59.29,75395.0
2019-12-09 15:50:00,59.28,59.3,59.23,59.23,149361.0,59.28,59.3,59.23,59.23,149361.0
2019-12-09 15:55:00,59.24,59.3,59.13,59.17,278366.0,59.24,59.3,59.13,59.17,278366.0
2019-12-10 09:30:00,59.11,59.45,59.06,59.33,79084.0,59.11,59.45,59.06,59.33,79084.0
2019-12-10 09:35:00,59.33,59.38,59.12,59.36,40073.0,59.33,59.38,59.12,59.36,40073.0
2019-12-10 09:40:00,59.33,59.33,59.03,59.23,33852.0,59.33,59.33,59.03,59.23,33852.0
2019-12-10 09:45:00,59.24,59.28,59.13,59.14,22226.0,59.24,59.28,59.13,59.14,22226.0
2019-12-10 09:50:00,59.15,59.28,59.15,59.18,21579.0,59.15,59.28,59.15,59.18,21579.0
2019-12-10 09:55:00,59.18,59.23,59.1,59.13,31334.0,59.18,59.23,59.1,59.13,31334.0
2019-12-10 10:00:00,59.12,59.16,59.04,59.08,47263.0,59.12,59.16,59.04,59.08,47263.0
2019-12-10 10:05:00,59.09,59.41,59.08,59.36,51931.0,59.09,59.41,59.08,59.36,51931.0
2019-12-10 10:10:00,59.36,59.6,59.27,59.59,27905.0,59.36,59.6,59.27,59.59,27905.0
2019-12-10 10:15:00,59.61,59.64,59.44,59.47,33927.0,59.61,59.64,59.44,59.47,33927.0
2019-12-10 10:20:00,59.48,59.54,59.41,59.42,31455.0,59.48,59.54,59.41,59.42,31455.0
2019-12-10 10:25:00,59.42,59.52,59.41,59.48,37278.0,59.42,59.52,59.41,59.48,37278.0
2019-12-10 10:30:00,59.47,59.49,59.27,59.28,43143.0,59.47,59.49,59.27,59.28,43143.0
2019-12-10 10:35:00,59.28,59.34,59.23,59.26,30007.0,59.28,59.34,59.23,59.26,30007.0
2019-12-10 10:40:00,59.26,59.37,59.23,59.25,24410.0,59.26,59.37,59.23,59.25,24410.0
2019-12-10 10:45:00,59.25,59.31,59.18,59.31,25322.0,59.25,59.31,59.18,59.31,25322.0
2019-12-10 10:50:00,59.32,59.33,59.22,59.23,14114.0,59.32,59.33,59.22,59.23,14114.0
2019-12-10 10:55:00,59.23,59.29,59.18,59.27,12887.0,59.23,59.29,59.18,59.27,12887.0
2019-12-10 11:00:00,59.28,59.34,59.25,59.28,20566.0,59.28,59.34,59.25,59.28,20566.0
2019-12-10 11:05:00,59.28,59.4,59.25,59.34,18740.0,59.28,59.4,59.25,59.34,18740.0
2019-12-10 11:10:00,59.34,59.44,59.34,59.39,14556.0,59.34,59.44,59.34,59.39,14556.0
2019-12-10 11:15:00,59.39,59.44,59.35,59.35,21645.0,59.39,59.44,59.35,59.35,21645.0
2019-12-10 11:20:00,59.33,59.42,59.25,59.28,16864.0,59.33,59.42,59.25,59.28,16864.0
2019-12-10 11:25:00,59.28,59.4,59.26,59.36,12537.0,59.28,59.4,59.26,59.36,12537.0
2019-12-10 11:30:00,59.37,59.37,59.18,59.18,8523.0,59.37,59.37,59.18,59.18,8523.0
2019-12-10 11:35:00,59.17,59.17,59.04,59.08,17492.0,59.17,59.17,59.04,59.08,17492.0
2019-12-10 11:40:00,59.09,59.12,59.05,59.12,12636.0,59.09,59.12,59.05,59.12,12636.0
2019-12-10 11:45:00,59.12,59.19,59.12,59.19,13861.0,59.12,59.19,59.12,59.19,13861.0
2019-12-10 11:50:00,59.2,59.21,59.05,59.08,16032.0,59.2,59.21,59.05,59.08,16032.0
2019-12-10 11:55:00,59.08,59.08,58.97,59.03,19386.0,59.08,59.08,58.97,59.03,19386.0
2019-12-10 12:00:00,59.04,59.11,59.0,59.1,41342.0,59.04,59.11,59.0,59.1,41342.0
2019-12-10 12:05:00,59.09,59.17,59.07,59.16,14285.0,59.09,59.17,59.07,59.16,14285.0
2019-12-10 12:10:00,59.18,59.24,59.15,59.2,10700.0,59.18,59.24,59.15,59.2,10700.0
2019-12-10 12:15:00,59.2,59.23,59.18,59.19,11129.0,59.2,59.23,59.18,59.19,11129.0
2019-12-10 12:20:00,59.18,59.21,59.14,59.21,14053.0,59.18,59.21,59.14,59.21,14053.0
2019-12-10 12:25:00,59.21,59.22,59.17,59.22,14015.0,59.21,59.22,59.17,59.22,14015.0
2019-12-10 12:30:00,59.22,59.26,59.21,59.26,10970.0,59.22,59.26,59.21,59.26,10970.0
2019-12-10 12:35:00,59.25,59.29,59.23,59.28,10178.0,59.25,59.29,59.23,59.28,10178.0
2019-12-10 12:40:00,59.27,59.27,59.21,59.23,5534.0,59.27,59.27,59.21,59.23,5534.0
2019-12-10 12:45:00,59.22,59.23,59.18,59.2,10846.0,59.22,59.23,59.18,59.2,10846.0
2019-12-10 12:50:00,59.19,59.26,59.19,59.21,11568.0,59.19,59.26,59.19,59.21,11568.0
2019-12-10 12:55:00,59.2,59.38,59.19,59.36,17384.0,59.2,59.38,59.19,59.36,17384.0
2019-12-10 13:00:00,59.36,59.37,59.35,59.35,8382.0,59.36,59.37,59.35,59.35,8382.0
2019-12-10 13:05:00,59.35,59.39,59.35,59.39,10631.0,59.35,59.39,59.35,59.39,10631.0
2019-12-10 13:10:00,59.37,59.39,59.34,59.37,21113.0,59.37,59.39,59.34,59.37,21113.0
2019-12-10 13:15:00,59.38,59.4,59.37,59.39,26385.0,59.38,59.4,59.37,59.39,26385.0
2019-12-10 13:20:00,59.39,59.42,59.36,59.41,35014.0,59.39,59.42,59.36,59.41,35014.0
2019-12-10 13:25:00,59.41,59.51,59.4,59.45,17985.0,59.41,59.51,59.4,59.45,17985.0
2019-12-10 13:30:00,59.46,59.46,59.37,59.38,6670.0,59.46,59.46,59.37,59.38,6670.0
2019-12-10 13:35:00,59.39,59.4,59.35,59.36,10685.0,59.39,59.4,59.35,59.36,10685.0
2019-12-10 13:40:00,59.35,59.38,59.3,59.32,11301.0,59.35,59.38,59.3,59.32,11301.0
2019-12-10 13:45:00,59.32,59.4,59.31,59.38,21980.0,59.32,59.4,59.31,59.38,21980.0
2019-12-10 13:50:00,59.38,59.39,59.32,59.36,17358.0,59.38,59.39,59.32,59.36,17358.0
2019-12-10 13:55:00,59.36,59.39,59.35,59.37,9347.0,59.36,59.39,59.35,59.37,9347.0
2019-12-10 14:00:00,59.38,59.39,59.31,59.32,9710.0,59.38,59.39,59.31,59.32,9710.0
2019-12-10 14:05:00,59.3,59.31,59.19,59.2,16267.0,59.3,59.31,59.19,59.2,16267.0
2019-12-10 14:10:00,59.2,59.23,59.16,59.17,16374.0,59.2,59.23,59.16,59.17,16374.0
2019-12-10 14:15:00,59.18,59.26,59.17,59.25,21244.0,59.18,59.26,59.17,59.25,21244.0
2019-12-10 14:20:00,59.25,59.35,59.22,59.35,10564.0,59.25,59.35,59.22,59.35,10564.0
2019-12-10 14:25:00,59.36,59.42,59.35,59.4,11459.0,59.36,59.42,59.35,59.4,11459.0
2019-12-10 14:30:00,59.4,59.45,59.4,59.45,9815.0,59.4,59.45,59.4,59.45,9815.0
2019-12-10 14:35:00,59.44,59.44,59.37,59.4,16081.0,59.44,59.44,59.37,59.4,16081.0
2019-12-10 14:40:00,59.4,59.44,59.39,59.42,11955.0,59.4,59.44,59.39,59.42,11955.0
2019-12-10 14:45:00,59.41,59.47,59.4,59.43,14398.0,59.41,59.47,59.4,59.43,14398.0
2019-12-10 14:50:00,59.43,59.44,59.39,59.42,24443.0,59.43,59.44,59.39,59.42,24443.0
2019-12-10 14:55:00,59.43,59.46,59.42,59.42,11154.0,59.43,59.46,59.42,59.42,11154.0
2019-12-10 15:00:00,59.43,59.43,59.35,59.36,19235.0,59.43,59.43,59.35,59.36,19235.0
2019-12-10 15:05:00,59.35,59.38,59.31,59.36,21410.0,59.35,59.38,59.31,59.36,21410.0
2019-12-10 15:10:00,59.36,59.4,59.32,59.33,14934.0,59.36,59.4,59.32,59.33,14934.0
2019-12-10 15:15:00,59.33,59.33,59.29,59.3,27332.0,59.33,59.33,59.29,59.3,27332.0
2019-12-10 15:20:00,59.31,59.39,59.28,59.38,24642.0,59.31,59.39,59.28,59.38,24642.0
2019-12-10 15:25:00,59.39,59.45,59.38,59.41,18500.0,59.39,59.45,59.38,59.41,18500.0
2019-12-10 15:30:00,59.41,59.42,59.29,59.29,20423.0,59.41,59.42,59.29,59.29,20423.0
2019-12-10 15:35:00,59.3,59.39,59.3,59.36,24639.0,59.3,59.39,59.3,59.36,24639.0
2019-12-10 15:40:00,59.36,59.46,59.35,59.46,20902.0,59.36,59.46,59.35,59.46,20902.0
2019-12-10 15:45:00,59.46,59.52,59.41,59.48,45300.0,59.46,59.52,59.41,59.48,45300.0
2019-12-10 15:50:00,59.48,59.53,59.47,59.53,79011.0,59.48,59.53,59.47,59.53,79011.0
2019-12-10 15:55:00,59.52,59.65,59.51,59.62,174946.0,59.52,59.65,59.51,59.62,174946.0
2019-12-11 09:30:00,59.39,59.54,59.19,59.34,102717.0,59.39,59.54,59.19,59.34,102717.0
2019-12-11 09:35:00,59.34,59.41,59.12,59.3,53090.0,59.34,59.41,59.12,59.3,53090.0
2019-12-11 09:40:00,59.34,59.49,59.25,59.3,48236.0,59.34,59.49,59.25,59.3,48236.0
2019-12-11 09:45:00,59.29,59.38,59.17,59.27,62538.0,59.29,59.38,59.17,59.27,62538.0
2019-12-11 09:50:00,59.28,59.32,58.98,58.99,59086.0,59.28,59.32,58.98,58.99,59086.0
2019-12-11 09:55:00,59.01,59.22,59.0,59.2,53287.0,59.01,59.22,59.0,59.2,53287.0
2019-12-11 10:00:00,59.19,59.37,59.17,59.29,63740.0,59.19,59.37,59.17,59.29,63740.0
2019-12-11 10:05:00,59.28,59.29,58.98,58.98,41316.0,59.28,59.29,58.98,58.98,41316.0
2019-12-11 10:10:00,59.0,59.01,58.88,58.95,47674.0,59.0,59.01,58.88,58.95,47674.0
2019-12-11 10:15:00,58.95,59.1,58.95,59.08,51799.0,58.95,59.1,58.95,59.08,51799.0
2019-12-11 10:20:00,59.08,59.08,58.93,59.0,36650.0,59.08,59.08,58.93,59.0,36650.0
2019-12-11 10:25:00,59.01,59.01,58.83,58.84,45350.0,59.01,59.01,58.83,58.84,45350.0
2019-12-11 10:30:00,58.84,58.95,58.8,58.83,54521.0,58.84,58.95,58.8,58.83,54521.0
2019-12-11 10:35:00,58.82,58.9,58.8,58.88,41170.0,58.82,58.9,58.8,58.88,41170.0
2019-12-11 10:40:00,58.87,58.91,58.73,58.73,52370.0,58.87,58.91,58.73,58.73,52370.0
2019-12-11 10:45:00,58.73,58.83,58.63,58.83,69354.0,58.73,58.83,58.63,58.83,69354.0
2019-12-11 10:50:00,58.82,58.84,58.71,58.74,38435.0,58.82,58.84,58.71,58.74,38435.0
2019-12-11 10:55:00,58.77,58.91,58.73,58.86,47318.0,58.77,58.91,58.73,58.86,47318.0
2019-12-11 11:00:00,58.86,58.88,58.73,58.82,46004.0,58.86,58.88,58.73,58.82,46004.0
2019-12-11 11:05:00,58.82,58.92,58.82,58.88,39790.0,58.82,58.92,58.82,58.88,39790.0
2019-12-11 11:10:00,58.88,58.89,58.71,58.8,52618.0,58.88,58.89,58.71,58.8,52618.0
2019-12-11 11:15:00,58.78,58.8,58.7,58.75,40349.0,58.78,58.8,58.7,58.75,40349.0
2019-12-11 11:20:00,58.76,58.85,58.74,58.81,32469.0,58.76,58.85,58.74,58.81,32469.0
2019-12-11 11:25:00,58.8,58.96,58.8,58.94,52628.0,58.8,58.96,58.8,58.94,52628.0
2019-12-11 11:30:00,58.94,59.01,58.9,58.91,42802.0,58.94,59.01,58.9,58.91,42802.0
2019-12-11 11:35:00,58.92,59.01,58.9,58.99,36240.0,58.92,59.01,58.9,58.99,36240.0
2019-12-11 11:40:00,58.99,59.0,58.92,58.95,35130.0,58.99,59.0,58.92,58.95,35130.0
2019-12-11 11:45:00,58.95,58.98,58.91,58.92,36290.0,58.95,58.98,58.91,58.92,36290.0
2019-12-11 11:50:00,58.91,58.96,58.83,58.93,39794.0,58.91,58.96,58.83,58.93,39794.0
2019-12-11 11:55:00,58.93,59.0,58.92,58.96,46587.0,58.93,59.0,58.92,58.96,46587.0
2019-12-11 12:00:00,58.96,59.09,58.92,59.02,66704.0,58.96,59.09,58.92,59.02,66704.0
2019-12-11 12:05:00,59.02,59.15,59.01,59.14,58594.0,59.02,59.15,59.01,59.14,58594.0
2019-12-11 12:10:00,59.14,59.16,59.04,59.06,41038.0,59.14,59.16,59.04,59.06,41038.0
2019-12-11 12:15:00,59.05,59.07,58.97,58.98,27279.0,59.05,59.07,58.97,58.98,27279.0
2019-12-11 12:20:00,58.96,59.03,58.93,59.02,30531.0,58.96,59.03,58.93,59.02,30531.0
2019-12-11 12:25:00,59.03,59.09,59.01,59.08,35521.0,59.03,59.09,59.01,59.08,35521.0
2019-12-11 12:30:00,59.09,59.16,59.06,59.11,38994.0,59.09,59.16,59.06,59.11,38994.0
2019-12-11 12:35:00,59.1,59.18,59.08,59.12,31362.0,59.1,59.18,59.08,59.12,31362.0
2019-12-11 12:40:00,59.14,59.15,59.07,59.07,31756.0,59.14,59.15,59.07,59.07,31756.0
2019-12-11 12:45:00,59.08,59.1,59.02,59.03,27175.0,59.08,59.1,59.02,59.03,27175.0
2019-12-11 12:50:00,59.03,59.06,59.01,59.01,28553.0,59.03,59.06,59.01,59.01,28553.0
2019-12-11 12:55:00,59.01,59.08,59.0,59.04,34501.0,59.01,59.08,59.0,59.04,34501.0
2019-12-11 13:00:00,59.05,59.05,58.95,58.96,31168.0,59.05,59.05,58.95,58.96,31168.0
2019-12-11 13:05:00,58.96,58.98,58.92,58.98,33460.0,58.96,58.98,58.92,58.98,33460.0
2019-12-11 13:10:00,58.98,59.01,58.9,58.91,28586.0,58.98,59.01,58.9,58.91,28586.0
2019-12-11 13:15:00,58.9,58.95,58.85,58.86,41719.0,58.9,58.95,58.85,58.86,41719.0
2019-12-11 13:20:00,58.86,58.89,58.79,58.79,38387.0,58.86,58.89,58.79,58.79,38387.0
2019-12-11 13:25:00,58.8,58.85,58.77,58.85,43661.0,58.8,58.85,58.77,58.85,43661.0
2019-12-11 13:30:00,58.85,58.85,58.73,58.82,41369.0,58.85,58.85,58.73,58.82,41369.0
2019-12-11 13:35:00,58.83,58.83,58.72,58.72,33410.0,58.83,58.83,58.72,58.72,33410.0
2019-12-11 13:40:00,58.72,58.73,58.64,58.69,42424.0,58.72,58.73,58.64,58.69,42424.0
2019-12-11 13:45:00,58.69,58.69,58.58,58.59,45288.0,58.69,58.69,58.58,58.59,45288.0
2019-12-11 13:50:00,58.59,58.64,58.55,58.63,40380.0,58.59,58.64,58.55,58.63,40380.0
2019-12-11 13:55:00,58.64,58.73,58.59,58.73,36235.0,58.64,58.73,58.59,58.73,36235.0
2019-12-11 14:00:00,58.73,58.75,58.7,58.73,31969.0,58.73,58.75,58.7,58.73,31969.0
2019-12-11 14:05:00,58.72,58.79,58.71,58.72,43485.0,58.72,58.79,58.71,58.72,43485.0
2019-12-11 14:10:00,58.72,58.73,58.63,58.66,43744.0,58.72,58.73,58.63,58.66,43744.0
2019-12-11 14:15:00,58.66,58.82,58.64,58.79,43171.0,58.66,58.82,58.64,58.79,43171.0
2019-12-11 14:20:00,58.78,58.84,58.75,58.8,38737.0,58.78,58.84,58.75,58.8,38737.0
2019-12-11 14:25:00,58.79,58.82,58.74,58.81,44556.0,58.79,58.82,58.74,58.81,44556.0
2019-12-11 14:30:00,58.8,58.81,58.75,58.78,45882.0,58.8,58.81,58.75,58.78,45882.0
2019-12-11 14:35:00,58.78,58.79,58.73,58.75,50223.0,58.78,58.79,58.73,58.75,50223.0
2019-12-11 14:40:00,58.75,58.83,58.74,58.83,48670.0,58.75,58.83,58.74,58.83,48670.0
2019-12-11 14:45:00,58.83,58.83,58.71,58.73,44244.0,58.83,58.83,58.71,58.73,44244.0
2019-12-11 14:50:00,58.73,58.81,58.68,58.75,44231.0,58.73,58.81,58.68,58.75,44231.0
2019-12-11 14:55:00,58.75,58.79,58.71,58.76,46654.0,58.75,58.79,58.71,58.76,46654.0
2019-12-11 15:00:00,58.76,58.83,58.65,58.69,60106.0,58.76,58.83,58.65,58.69,60106.0
2019-12-11 15:05:00,58.68,58.69,58.6,58.62,49310.0,58.68,58.69,58.6,58.62,49310.0
2019-12-11 15:10:00,58.62,58.63,58.53,58.6,46669.0,58.62,58.63,58.53,58.6,46669.0
2019-12-11 15:15:00,58.6,58.6,58.48,58.52,63256.0,58.6,58.6,58.48,58.52,63256.0
2019-12-11 15:20:00,58.52,58.62,58.52,58.59,64069.0,58.52,58.62,58.52,58.59,64069.0
2019-12-11 15:25:00,58.59,58.66,58.56,58.61,65869.0,58.59,58.66,58.56,58.61,65869.0
2019-12-11 15:30:00,58.61,58.69,58.61,58.65,78603.0,58.61,58.69,58.61,58.65,78603.0
2019-12-11 15:35:00,58.65,58.66,58.56,58.57,82450.0,58.65,58.66,58.56,58.57,82450.0
2019-12-11 15:40:00,58.57,58.7,58.56,58.7,71803.0,58.57,58.7,58.56,58.7,71803.0
2019-12-11 15:45:00,58.7,58.73,58.64,58.65,105101.0,58.7,58.73,58.64,58.65,105101.0
2019-12-11 15:50:00,58.65,58.71,58.55,58.57,94837.0,58.65,58.71,58.55,58.57,94837.0
2019-12-11 15:55:00,58.58,58.69,58.53,58.62,212222.0,58.58,58.69,58.53,58.62,212222.0
2019-12-12 09:30:00,58.75,58.86,58.6,58.74,30571.0,58.75,58.86,58.6,58.74,30571.0
2019-12-12 09:35:00,58.79,59.07,58.67,58.93,34869.0,58.79,59.07,58.67,58.93,34869.0
2019-12-12 09:40:00,58.94,59.1,58.87,59.03,17960.0,58.94,59.1,58.87,59.03,17960.0
2019-12-12 09:45:00,59.03,59.25,58.99,59.24,25659.0,59.03,59.25,58.99,59.24,25659.0
2019-12-12 09:50:00,59.23,59.47,59.23,59.43,28661.0,59.23,59.47,59.23,59.43,28661.0
2019-12-12 09:55:00,59.43,59.52,59.25,59.49,39316.0,59.43,59.52,59.25,59.49,39316.0
2019-12-12 10:00:00,59.52,59.7,59.49,59.58,36887.0,59.52,59.7,59.49,59.58,36887.0
2019-12-12 10:05:00,59.61,59.69,59.58,59.6,27758.0,59.61,59.69,59.58,59.6,27758.0
2019-12-12 10:10:00,59.61,59.67,59.57,59.63,34737.0,59.61,59.67,59.57,59.63,34737.0
2019-12-12 10:15:00,59.65,59.65,59.48,59.48,31874.0,59.65,59.65,59.48,59.48,31874.0
2019-12-12 10:20:00,59.5,59.56,59.49,59.52,15579.0,59.5,59.56,59.49,59.52,15579.0
2019-12-12 10:25:00,59.52,59.53,59.35,59.35,23578.0,59.52,59.53,59.35,59.35,23578.0
2019-12-12 10:30:00,59.37,59.41,59.3,59.3,12907.0,59.37,59.41,59.3,59.3,12907.0
2019-12-12 10:35:00,59.27,59.27,59.08,59.11,27051.0,59.27,59.27,59.08,59.11,27051.0
2019-12-12 10:40:00,59.14,59.14,58.98,58.99,19929.0,59.14,59.14,58.98,58.99,19929.0
2019-12-12 10:45:00,59.0,59.06,58.98,59.04,26467.0,59.0,59.06,58.98,59.04,26467.0
2019-12-12 10:50:00,59.04,59.12,59.02,59.1,21833.0,59.04,59.12,59.02,59.1,21833.0
2019-12-12 10:55:00,59.11,59.15,58.99,59.02,26019.0,59.11,59.15,58.99,59.02,26019.0
2019-12-12 11:00:00,59.03,59.06,58.89,58.91,35185.0,59.03,59.06,58.89,58.91,35185.0
2019-12-12 11:05:00,58.91,58.92,58.87,58.88,7549.0,58.91,58.92,58.87,58.88,7549.0
2019-12-12 11:10:00,58.88,58.9,58.78,58.8,29473.0,58.88,58.9,58.78,58.8,29473.0
2019-12-12 11:15:00,58.8,58.82,58.73,58.78,17781.0,58.8,58.82,58.73,58.78,17781.0
2019-12-12 11:20:00,58.78,58.93,58.75,58.87,24232.0,58.78,58.93,58.75,58.87,24232.0
2019-12-12 11:25:00,58.87,58.89,58.82,58.83,13151.0,58.87,58.89,58.82,58.83,13151.0
2019-12-12 11:30:00,58.82,58.87,58.75,58.75,13053.0,58.82,58.87,58.75,58.75,13053.0
2019-12-12 11:35:00,58.75,58.79,58.7,58.72,28500.0,58.75,58.79,58.7,58.72,28500.0
2019-12-12 11:40:00,58.7,58.72,58.64,58.7,11698.0,58.7,58.72,58.64,58.7,11698.0
2019-12-12 11:45:00,58.69,58.77,58.67,58.76,14303.0,58.69,58.77,58.67,58.76,14303.0
2019-12-12 11:50:00,58.75,58.77,58.68,58.69,11116.0,58.75,58.77,58.68,58.69,11116.0
2019-12-12 11:55:00,58.68,58.73,58.56,58.68,17577.0,58.68,58.73,58.56,58.68,17577.0
2019-12-12 12:00:00,58.67,58.7,58.63,58.66,9319.0,58.67,58.7,58.63,58.66,9319.0
2019-12-12 12:05:00,58.68,58.78,58.67,58.77,8087.0,58.68,58.78,58.67,58.77,8087.0
2019-12-12 12:10:00,58.79,58.8,58.69,58.71,9195.0,58.79,58.8,58.69,58.71,9195.0
2019-12-12 12:15:00,58.7,58.73,58.62,58.64,11445.0,58.7,58.73,58.62,58.64,11445.0
2019-12-12 12:20:00,58.65,58.69,58.61,58.61,7263.0,58.65,58.69,58.61,58.61,7263.0
2019-12-12 12:25:00,58.61,58.67,58.6,58.66,13168.0,58.61,58.67,58.6,58.66,13168.0
2019-12-12 12:30:00,58.65,58.76,58.65,58.74,31415.0,58.65,58.76,58.65,58.74,31415.0
2019-12-12 12:35:00,58.75,58.75,58.68,58.7,16590.0,58.75,58.75,58.68,58.7,16590.0
2019-12-12 12:40:00,58.72,58.73,58.7,58.7,17034.0,58.72,58.73,58.7,58.7,17034.0
2019-12-12 12:45:00,58.69,58.76,58.68,58.75,13386.0,58.69,58.76,58.68,58.75,13386.0
2019-12-12 12:50:00,58.76,58.77,58.71,58.76,9958.0,58.76,58.77,58.71,58.76,9958.0
2019-12-12 12:55:00,58.76,58.77,58.71,58.71,12731.0,58.76,58.77,58.71,58.71,12731.0
2019-12-12 13:00:00,58.7,58.8,58.7,58.73,8846.0,58.7,58.8,58.7,58.73,8846.0
2019-12-12 13:05:00,58.73,58.77,58.72,58.73,9006.0,58.73,58.77,58.72,58.73,9006.0
2019-12-12 13:10:00,58.74,58.79,58.73,58.76,11394.0,58.74,58.79,58.73,58.76,11394.0
2019-12-12 13:15:00,58.77,58.79,58.74,58.75,14678.0,58.77,58.79,58.74,58.75,14678.0
2019-12-12 13:20:00,58.76,58.76,58.71,58.72,11976.0,58.76,58.76,58.71,58.72,11976.0
2019-12-12 13:25:00,58.71,58.73,58.67,58.68,15858.0,58.71,58.73,58.67,58.68,15858.0
2019-12-12 13:30:00,58.68,58.7,58.63,58.66,12861.0,58.68,58.7,58.63,58.66,12861.0
2019-12-12 13:35:00,58.66,58.66,58.6,58.6,20561.0,58.66,58.66,58.6,58.6,20561.0
2019-12-12 13:40:00,58.6,58.6,58.57,58.58,18444.0,58.6,58.6,58.57,58.58,18444.0
2019-12-12 13:45:00,58.58,58.58,58.52,58.54,27670.0,58.58,58.58,58.52,58.54,27670.0
2019-12-12 13:50:00,58.54,58.56,58.49,58.51,43499.0,58.54,58.56,58.49,58.51,43499.0
2019-12-12 13:55:00,58.51,58.52,58.44,58.52,35865.0,58.51,58.52,58.44,58.52,35865.0
2019-12-12 14:00:00,58.52,58.55,58.48,58.5,49537.0,58.52,58.55,58.48,58.5,49537.0
2019-12-12 14:05:00,58.51,58.55,58.44,58.52,33218.0,58.51,58.55,58.44,58.52,33218.0
2019-12-12 14:10:00,58.53,58.55,58.45,58.51,47662.0,58.53,58.55,58.45,58.51,47662.0
2019-12-12 14:15:00,58.51,58.53,58.47,58.48,32494.0,58.51,58.53,58.47,58.48,32494.0
2019-12-12 14:20:00,58.48,58.59,58.47,58.56,20376.0,58.48,58.59,58.47,58.56,20376.0
2019-12-12 14:25:00,58.55,58.56,58.49,58.55,40441.0,58.55,58.56,58.49,58.55,40441.0
2019-12-12 14:30:00,58.55,58.78,58.52,58.69,85012.0,58.55,58.78,58.52,58.69,85012.0
2019-12-12 14:35:00,58.69,58.71,58.59,58.68,22840.0,58.69,58.71,58.59,58.68,22840.0
2019-12-12 14:40:00,58.69,58.73,58.65,58.68,68563.0,58.69,58.73,58.65,58.68,68563.0
2019-12-12 14:45:00,58.68,58.69,58.59,58.62,30737.0,58.68,58.69,58.59,58.62,30737.0
2019-12-12 14:50:00,58.62,58.63,58.56,58.63,31794.0,58.62,58.63,58.56,58.63,31794.0
2019-12-12 14:55:00,58.64,58.64,58.56,58.58,73446.0,58.64,58.64,58.56,58.58,73446.0
2019-12-12 15:00:00,58.59,58.62,58.55,58.57,58614.0,58.59,58.62,58.55,58.57,58614.0
2019-12-12 15:05:00,58.56,58.57,58.48,58.5,30284.0,58.56,58.57,58.48,58.5,30284.0
2019-12-12 15:10:00,58.49,58.54,58.45,58.52,30071.0,58.49,58.54,58.45,58.52,30071.0
2019-12-12 15:15:00,58.52,58.52,58.43,58.48,31118.0,58.52,58.52,58.43,58.48,31118.0
2019-12-12 15:20:00,58.49,58.51,58.41,58.45,39618.0,58.49,58.51,58.41,58.45,39618.0
2019-12-12 15:25:00,58.45,58.51,58.42,58.5,34512.0,58.45,58.51,58.42,58.5,34512.0
2019-12-12 15:30:00,58.5,58.51,58.42,58.43,47846.0,58.5,58.51,58.42,58.43,47846.0
2019-12-12 15:35:00,58.43,58.45,58.41,58.42,59989.0,58.43,58.45,58.41,58.42,59989.0
2019-12-12 15:40:00,58.43,58.44,58.33,58.34,83297.0,58.43,58.44,58.33,58.34,83297.0
2019-12-12 15:45:00,58.34,58.59,58.31,58.58,97991.0,58.34,58.59,58.31,58.58,97991.0
2019-12-12 15:50:00,58.58,58.59,58.51,58.55,161485.0,58.58,58.59,58.51,58.55,161485.0
2019-12-12 15:55:00,58.54,58.55,58.49,58.52,222066.0,58.54,58.55,58.49,58.52,222066.0
2019-12-13 09:30:00,58.03,58.35,57.97,58.13,238466.0,58.03,58.35,57.97,58.13,238466.0
2019-12-13 09:35:00,58.14,58.5,58.02,58.46,154628.0,58.14,58.5,58.02,58.46,154628.0
2019-12-13 09:40:00,58.44,58.84,58.3,58.62,131281.0,58.44,58.84,58.3,58.62,131281.0
2019-12-13 09:45:00,58.62,58.67,58.46,58.56,65756.0,58.62,58.67,58.46,58.56,65756.0
2019-12-13 09:50:00,58.53,58.79,58.48,58.75,63930.0,58.53,58.79,58.48,58.75,63930.0
2019-12-13 09:55:00,58.74,58.79,58.63,58.75,52486.0,58.74,58.79,58.63,58.75,52486.0
2019-12-13 10:00:00,58.73,59.0,58.64,58.99,72803.0,58.73,59.0,58.64,58.99,72803.0
2019-12-13 10:05:00,58.96,58.96,58.64,58.71,62064.0,58.96,58.96,58.64,58.71,62064.0
2019-12-13 10:10:00,58.72,58.97,58.7,58.72,78751.0,58.72,58.97,58.7,58.72,78751.0
2019-12-13 10:15:00,58.72,58.83,58.64,58.73,45087.0,58.72,58.83,58.64,58.73,45087.0
2019-12-13 10:20:00,58.75,58.89,58.69,58.82,56592.0,58.75,58.89,58.69,58.82,56592.0
2019-12-13 10:25:00,58.82,59.03,58.78,58.78,71116.0,58.82,59.03,58.78,58.78,71116.0
2019-12-13 10:30:00,58.77,58.79,58.49,58.49,40713.0,58.77,58.79,58.49,58.49,40713.0
2019-12-13 10:35:00,58.49,58.58,58.44,58.55,33383.0,58.49,58.58,58.44,58.55,33383.0
2019-12-13 10:40:00,58.55,58.61,58.43,58.48,23524.0,58.55,58.61,58.43,58.48,23524.0
2019-12-13 10:45:00,58.48,58.53,58.29,58.31,60036.0,58.48,58.53,58.29,58.31,60036.0
2019-12-13 10:50:00,58.31,58.34,58.16,58.17,26165.0,58.31,58.34,58.16,58.17,26165.0
2019-12-13 10:55:00,58.14,58.19,57.98,57.98,67436.0,58.14,58.19,57.98,57.98,67436.0
2019-12-13 11:00:00,57.99,58.03,57.93,58.02,120651.0,57.99,58.03,57.93,58.02,120651.0
2019-12-13 11:05:00,58.03,58.03,57.87,57.89,36037.0,58.03,58.03,57.87,57.89,36037.0
2019-12-13 11:10:00,57.9,57.94,57.81,57.94,25339.0,57.9,57.94,57.81,57.94,25339.0
2019-12-13 11:15:00,57.94,57.96,57.86,57.87,93633.0,57.94,57.96,57.86,57.87,93633.0
2019-12-13 11:20:00,57.88,58.0,57.85,57.89,44071.0,57.88,58.0,57.85,57.89,44071.0
2019-12-13 11:25:00,57.88,57.9,57.83,57.84,12092.0,57.88,57.9,57.83,57.84,12092.0
2019-12-13 11:30:00,57.85,57.95,57.84,57.88,16737.0,57.85,57.95,57.84,57.88,16737.0
2019-12-13 11:35:00,57.88,57.98,57.87,57.91,27324.0,57.88,57.98,57.87,57.91,27324.0
2019-12-13 11:40:00,57.9,57.95,57.85,57.93,24366.0,57.9,57.95,57.85,57.93,24366.0
2019-12-13 11:45:00,57.93,57.98,57.91,57.97,46054.0,57.93,57.98,57.91,57.97,46054.0
2019-12-13 11:50:00,57.97,57.99,57.82,57.85,51767.0,57.97,57.99,57.82,57.85,51767.0
2019-12-13 11:55:00,57.85,57.88,57.72,57.77,65021.0,57.85,57.88,57.72,57.77,65021.0
2019-12-13 12:00:00,57.78,57.92,57.73,57.86,44502.0,57.78,57.92,57.73,57.86,44502.0
2019-12-13 12:05:00,57.85,57.95,57.85,57.92,11901.0,57.85,57.95,57.85,57.92,11901.0
2019-12-13 12:10:00,57.91,57.92,57.82,57.86,20429.0,57.91,57.92,57.82,57.86,20429.0
2019-12-13 12:15:00,57.85,57.85,57.65,57.66,38178.0,57.85,57.85,57.65,57.66,38178.0
2019-12-13 12:20:00,57.65,57.7,57.6,57.68,49447.0,57.65,57.7,57.6,57.68,49447.0
2019-12-13 12:25:00,57.67,57.68,57.6,57.62,39160.0,57.67,57.68,57.6,57.62,39160.0
2019-12-13 12:30:00,57.62,57.63,57.3,57.31,177911.0,57.62,57.63,57.3,57.31,177911.0
2019-12-13 12:35:00,57.31,57.4,57.13,57.35,274259.0,57.31,57.4,57.13,57.35,274259.0
2019-12-13 12:40:00,57.35,57.49,57.34,57.42,57844.0,57.35,57.49,57.34,57.42,57844.0
2019-12-13 12:45:00,57.43,57.53,57.34,57.5,48183.0,57.43,57.53,57.34,57.5,48183.0
2019-12-13 12:50:00,57.51,57.62,57.47,57.53,35846.0,57.51,57.62,57.47,57.53,35846.0
2019-12-13 12:55:00,57.52,57.54,57.45,57.5,28375.0,57.52,57.54,57.45,57.5,28375.0
2019-12-13 13:00:00,57.51,57.69,57.5,57.56,38359.0,57.51,57.69,57.5,57.56,38359.0
2019-12-13 13:05:00,57.55,57.56,57.36,57.51,48755.0,57.55,57.56,57.36,57.51,48755.0
2019-12-13 13:10:00,57.5,57.51,57.4,57.42,38986.0,57.5,57.51,57.4,57.42,38986.0
2019-12-13 13:15:00,57.41,57.43,57.33,57.4,28848.0,57.41,57.43,57.33,57.4,28848.0
2019-12-13 13:20:00,57.4,57.47,57.36,57.37,24379.0,57.4,57.47,57.36,57.37,24379.0
2019-12-13 13:25:00,57.38,57.45,57.34,57.41,27100.0,57.38,57.45,57.34,57.41,27100.0
2019-12-13 13:30:00,57.42,57.44,57.38,57.38,27241.0,57.42,57.44,57.38,57.38,27241.0
2019-12-13 13:35:00,57.38,57.41,57.31,57.34,36059.0,57.38,57.41,57.31,57.34,36059.0
2019-12-13 13:40:00,57.33,57.34,57.22,57.22,63149.0,57.33,57.34,57.22,57.22,63149.0
2019-12-13 13:45:00,57.23,57.26,57.18,57.21,99926.0,57.23,57.26,57.18,57.21,99926.0
2019-12-13 13:50:00,57.22,57.24,57.18,57.2,58885.0,57.22,57.24,57.18,57.2,58885.0
2019-12-13 13:55:00,57.19,57.23,57.14,57.22,48467.0,57.19,57.23,57.14,57.22,48467.0
2019-12-13 14:00:00,57.22,57.24,57.18,57.23,45152.0,57.22,57.24,57.18,57.23,45152.0
2019-12-13 14:05:00,57.23,57.23,57.16,57.18,38263.0,57.23,57.23,57.16,57.18,38263.0
2019-12-13 14:10:00,57.19,57.22,57.17,57.19,30291.0,57.19,57.22,57.17,57.19,30291.0
2019-12-13 14:15:00,57.19,57.22,57.13,57.2,43255.0,57.19,57.22,57.13,57.2,43255.0
2019-12-13 14:20:00,57.2,57.25,57.19,57.22,28273.0,57.2,57.25,57.19,57.22,28273.0
2019-12-13 14:25:00,57.22,57.25,57.15,57.16,33953.0,57.22,57.25,57.15,57.16,33953.0
2019-12-13 14:30:00,57.17,57.2,57.13,57.13,38513.0,57.17,57.2,57.13,57.13,38513.0
2019-12-13 14:35:00,57.13,57.13,57.05,57.1,37465.0,57.13,57.13,57.05,57.1,37465.0
2019-12-13 14:40:00,57.1,57.13,57.07,57.12,41007.0,57.1,57.13,57.07,57.12,41007.0
2019-12-13 14:45:00,57.13,57.22,57.09,57.21,34605.0,57.13,57.22,57.09,57.21,34605.0
2019-12-13 14:50:00,57.21,57.24,57.19,57.21,43382.0,57.21,57.24,57.19,57.21,43382.0
2019-12-13 14:55:00,57.2,57.29,57.2,57.28,31764.0,57.2,57.29,57.2,57.28,31764.0
2019-12-13 15:00:00,57.28,57.28,57.2,57.24,29524.0,57.28,57.28,57.2,57.24,29524.0
2019-12-13 15:05:00,57.23,57.34,57.22,57.29,38671.0,57.23,57.34,57.22,57.29,38671.0
2019-12-13 15:10:00,57.29,57.38,57.26,57.35,40776.0,57.29,57.38,57.26,57.35,40776.0
2019-12-13 15:15:00,57.34,57.48,57.34,57.48,51837.0,57.34,57.48,57.34,57.48,51837.0
2019-12-13 15:20:00,57.47,57.5,57.45,57.46,49874.0,57.47,57.5,57.45,57.46,49874.0
2019-12-13 15:25:00,57.46,57.57,57.45,57.5,49064.0,57.46,57.57,57.45,57.5,49064.0
2019-12-13 15:30:00,57.49,57.56,57.46,57.5,53307.0,57.49,57.56,57.46,57.5,53307.0
2019-12-13 15:35:00,57.51,57.59,57.47,57.54,60282.0,57.51,57.59,57.47,57.54,60282.0
2019-12-13 15:40:00,57.55,57.61,57.51,57.55,56584.0,57.55,57.61,57.51,57.55,56584.0
2019-12-13 15:45:00,57.56,57.57,57.53,57.53,59428.0,57.56,57.57,57.53,57.53,59428.0
2019-12-13 15:50:00,57.53,57.67,57.48,57.58,201041.0,57.53,57.67,57.48,57.58,201041.0
2019-12-13 15:55:00,57.59,57.75,57.57,57.69,395572.0,57.59,57.75,57.57,57.69,395572.0
2019-12-16 09:30:00,58.06,58.25,57.64,57.82,168826.0,58.06,58.25,57.64,57.82,168826.0
2019-12-16 09:35:00,57.78,57.98,57.77,57.97,34251.0,57.78,57.98,57.77,57.97,34251.0
2019-12-16 09:40:00,57.94,58.16,57.87,58.08,174878.0,57.94,58.16,57.87,58.08,174878.0
2019-12-16 09:45:00,58.08,58.21,58.04,58.06,39649.0,58.08,58.21,58.04,58.06,39649.0
2019-12-16 09:50:00,58.08,58.19,58.06,58.14,41198.0,58.08,58.19,58.06,58.14,41198.0
2019-12-16 09:55:00,58.15,58.27,58.1,58.12,37281.0,58.15,58.27,58.1,58.12,37281.0
2019-12-16 10:00:00,58.13,58.3,58.09,58.24,46300.0,58.13,58.3,58.09,58.24,46300.0
2019-12-16 10:05:00,58.26,58.36,58.21,58.27,83164.0,58.26,58.36,58.21,58.27,83164.0
2019-12-16 10:10:00,58.27,58.43,58.27,58.4,35263.0,58.27,58.43,58.27,58.4,35263.0
2019-12-16 10:15:00,58.4,58.59,58.38,58.53,137432.0,58.4,58.59,58.38,58.53,137432.0
2019-12-16 10:20:00,58.53,58.58,58.44,58.53,26202.0,58.53,58.58,58.44,58.53,26202.0
2019-12-16 10:25:00,58.53,58.6,58.41,58.41,227496.0,58.53,58.6,58.41,58.41,227496.0
2019-12-16 10:30:00,58.43,58.6,58.42,58.58,34529.0,58.43,58.6,58.42,58.58,34529.0
2019-12-16 10:35:00,58.59,58.76,58.58,58.7,31194.0,58.59,58.76,58.58,58.7,31194.0
2019-12-16 10:40:00,58.69,58.86,58.67,58.8,68850.0,58.69,58.86,58.67,58.8,68850.0
2019-12-16 10:45:00,58.8,59.09,58.75,59.03,258014.0,58.8,59.09,58.75,59.03,258014.0
2019-12-16 10:50:00,59.08,59.31,59.05,59.25,250742.0,59.08,59.31,59.05,59.25,250742.0
2019-12-16 10:55:00,59.26,59.37,59.06,59.13,124098.0,59.26,59.37,59.06,59.13,124098.0
2019-12-16 11:00:00,59.12,59.22,58.91,58.96,43975.0,59.12,59.22,58.91,58.96,43975.0
2019-12-16 11:05:00,58.95,59.1,58.92,59.08,193007.0,58.95,59.1,58.92,59.08,193007.0
2019-12-16 11:10:00,59.08,59.3,59.06,59.27,110409.0,59.08,59.3,59.06,59.27,110409.0
2019-12-16 11:15:00,59.27,59.46,59.26,59.44,112885.0,59.27,59.46,59.26,59.44,112885.0
2019-12-16 11:20:00,59.44,59.54,59.26,59.54,120962.0,59.44,59.54,59.26,59.54,120962.0
2019-12-16 11:25:00,59.54,59.74,59.54,59.7,75376.0,59.54,59.74,59.54,59.7,75376.0
2019-12-16 11:30:00,59.69,60.01,59.66,59.96,88375.0,59.69,60.01,59.66,59.96,88375.0
2019-12-16 11:35:00,59.96,60.17,59.96,60.17,62972.0,59.96,60.17,59.96,60.17,62972.0
2019-12-16 11:40:00,60.18,60.34,60.17,60.18,60922.0,60.18,60.34,60.17,60.18,60922.0
2019-12-16 11:45:00,60.17,60.32,60.08,60.22,79039.0,60.17,60.32,60.08,60.22,79039.0
2019-12-16 11:50:00,60.23,60.3,60.15,60.22,74561.0,60.23,60.3,60.15,60.22,74561.0
2019-12-16 11:55:00,60.23,60.39,60.22,60.32,40682.0,60.23,60.39,60.22,60.32,40682.0
2019-12-16 12:00:00,60.31,60.49,60.31,60.49,88696.0,60.31,60.49,60.31,60.49,88696.0
2019-12-16 12:05:00,60.5,60.6,60.45,60.48,91520.0,60.5,60.6,60.45,60.48,91520.0
2019-12-16 12:10:00,60.47,60.54,60.46,60.49,35063.0,60.47,60.54,60.46,60.49,35063.0
2019-12-16 12:15:00,60.49,60.73,60.47,60.71,54709.0,60.49,60.73,60.47,60.71,54709.0
2019-12-16 12:20:00,60.71,60.8,60.68,60.8,91603.0,60.71,60.8,60.68,60.8,91603.0
2019-12-16 12:25:00,60.79,60.82,60.67,60.78,39731.0,60.79,60.82,60.67,60.78,39731.0
2019-12-16 12:30:00,60.8,60.81,60.69,60.8,26288.0,60.8,60.81,60.69,60.8,26288.0
2019-12-16 12:35:00,60.79,60.81,60.66,60.71,27140.0,60.79,60.81,60.66,60.71,27140.0
2019-12-16 12:40:00,60.73,60.74,60.66,60.68,19713.0,60.73,60.74,60.66,60.68,19713.0
2019-12-16 12:45:00,60.68,60.69,60.57,60.58,45933.0,60.68,60.69,60.57,60.58,45933.0
2019-12-16 12:50:00,60.57,60.58,60.42,60.53,43243.0,60.57,60.58,60.42,60.53,43243.0
2019-12-16 12:55:00,60.52,60.56,60.42,60.44,38146.0,60.52,60.56,60.42,60.44,38146.0
2019-12-16 13:00:00,60.46,60.61,60.45,60.54,28120.0,60.46,60.61,60.45,60.54,28120.0
2019-12-16 13:05:00,60.55,60.56,60.48,60.51,24680.0,60.55,60.56,60.48,60.51,24680.0
2019-12-16 13:10:00,60.51,60.51,60.4,60.4,33423.0,60.51,60.51,60.4,60.4,33423.0
2019-12-16 13:15:00,60.4,60.46,60.34,60.36,20148.0,60.4,60.46,60.34,60.36,20148.0
2019-12-16 13:20:00,60.37,60.4,60.27,60.28,16220.0,60.37,60.4,60.27,60.28,16220.0
2019-12-16 13:25:00,60.28,60.39,60.23,60.37,25820.0,60.28,60.39,60.23,60.37,25820.0
2019-12-16 13:30:00,60.37,60.38,60.24,60.26,42632.0,60.37,60.38,60.24,60.26,42632.0
2019-12-16 13:35:00,60.26,60.32,60.17,60.17,47038.0,60.26,60.32,60.17,60.17,47038.0
2019-12-16 13:40:00,60.16,60.16,60.07,60.13,16398.0,60.16,60.16,60.07,60.13,16398.0
2019-12-16 13:45:00,60.14,60.22,60.12,60.2,11063.0,60.14,60.22,60.12,60.2,11063.0
2019-12-16 13:50:00,60.2,60.25,60.16,60.21,22429.0,60.2,60.25,60.16,60.21,22429.0
2019-12-16 13:55:00,60.21,60.37,60.19,60.35,29787.0,60.21,60.37,60.19,60.35,29787.0
2019-12-16 14:00:00,60.36,60.4,60.33,60.36,33069.0,60.36,60.4,60.33,60.36,33069.0
2019-12-16 14:05:00,60.35,60.39,60.21,60.21,23544.0,60.35,60.39,60.21,60.21,23544.0
2019-12-16 14:10:00,60.2,60.24,60.15,60.2,28127.0,60.2,60.24,60.15,60.2,28127.0
2019-12-16 14:15:00,60.19,60.39,60.19,60.34,30682.0,60.19,60.39,60.19,60.34,30682.0
2019-12-16 14:20:00,60.35,60.37,60.28,60.31,24361.0,60.35,60.37,60.28,60.31,24361.0
2019-12-16 14:25:00,60.33,60.36,60.33,60.34,11591.0,60.33,60.36,60.33,60.34,11591.0
2019-12-16 14:30:00,60.34,60.34,60.15,60.16,26868.0,60.34,60.34,60.15,60.16,26868.0
2019-12-16 14:35:00,60.16,60.18,60.06,60.08,28151.0,60.16,60.18,60.06,60.08,28151.0
2019-12-16 14:40:00,60.08,60.16,60.07,60.12,21621.0,60.08,60.16,60.07,60.12,21621.0
2019-12-16 14:45:00,60.11,60.15,60.09,60.11,15523.0,60.11,60.15,60.09,60.11,15523.0
2019-12-16 14:50:00,60.1,60.12,60.02,60.03,35210.0,60.1,60.12,60.02,60.03,35210.0
2019-12-16 14:55:00,60.02,60.05,59.99,60.05,32126.0,60.02,60.05,59.99,60.05,32126.0
2019-12-16 15:00:00,60.04,60.05,60.0,60.02,35928.0,60.04,60.05,60.0,60.02,35928.0
2019-12-16 15:05:00,60.02,60.04,59.97,59.99,46916.0,60.02,60.04,59.97,59.99,46916.0
2019-12-16 15:10:00,59.98,60.0,59.94,59.98,34136.0,59.98,60.0,59.94,59.98,34136.0
2019-12-16 15:15:00,59.98,60.0,59.91,59.92,38315.0,59.98,60.0,59.91,59.92,38315.0
2019-12-16 15:20:00,59.92,60.0,59.9,60.0,34832.0,59.92,60.0,59.9,60.0,34832.0
2019-12-16 15:25:00,60.0,60.08,59.95,59.96,59186.0,60.0,60.08,59.95,59.96,59186.0
2019-12-16 15:30:00,59.96,60.06,59.95,60.02,60315.0,59.96,60.06,59.95,60.02,60315.0
2019-12-16 15:35:00,60.02,60.13,59.99,60.02,99856.0,60.02,60.13,59.99,60.02,99856.0
2019-12-16 15:40:00,60.02,60.03,59.91,59.94,66759.0,60.02,60.03,59.91,59.94,66759.0
2019-12-16 15:45:00,59.94,60.02,59.91,60.0,80841.0,59.94,60.02,59.91,60.0,80841.0
2019-12-16 15:50:00,60.0,60.04,59.96,60.0,103758.0,60.0,60.04,59.96,60.0,103758.0
2019-12-16 15:55:00,60.0,60.08,59.93,59.98,328798.0,60.0,60.08,59.93,59.98,328798.0
2019-12-17 09:30:00,59.68,59.9,59.37,59.62,149500.0,59.68,59.9,59.37,59.62,149500.0
2019-12-17 09:35:00,59.62,59.72,59.22,59.24,57365.0,59.62,59.72,59.22,59.24,57365.0
2019-12-17 09:40:00,59.27,59.6,59.25,59.51,62976.0,59.27,59.6,59.25,59.51,62976.0
2019-12-17 09:45:00,59.49,59.5,59.34,59.41,42780.0,59.49,59.5,59.34,59.41,42780.0
2019-12-17 09:50:00,59.41,59.69,59.41,59.57,34628.0,59.41,59.69,59.41,59.57,34628.0
2019-12-17 09:55:00,59.59,59.64,59.48,59.55,60324.0,59.59,59.64,59.48,59.55,60324.0
2019-12-17 10:00:00,59.57,59.68,59.55,59.58,66890.0,59.57,59.68,59.55,59.58,66890.0
2019-12-17 10:05:00,59.59,59.75,59.55,59.72,40029.0,59.59,59.75,59.55,59.72,40029.0
2019-12-17 10:10:00,59.7,59.71,59.36,59.39,37509.0,59.7,59.71,59.36,59.39,37509.0
2019-12-17 10:15:00,59.36,59.47,59.32,59.33,37803.0,59.36,59.47,59.32,59.33,37803.0
2019-12-17 10:20:00,59.34,59.4,59.22,59.26,29193.0,59.34,59.4,59.22,59.26,29193.0
2019-12-17 10:25:00,59.26,59.27,59.17,59.23,48562.0,59.26,59.27,59.17,59.23,48562.0
2019-12-17 10:30:00,59.24,59.28,59.1,59.11,35689.0,59.24,59.28,59.1,59.11,35689.0
2019-12-17 10:35:00,59.09,59.12,59.01,59.11,29910.0,59.09,59.12,59.01,59.11,29910.0
2019-12-17 10:40:00,59.11,59.25,59.08,59.25,32645.0,59.11,59.25,59.08,59.25,32645.0
2019-12-17 10:45:00,59.24,59.29,59.19,59.26,45248.0,59.24,59.29,59.19,59.26,45248.0
2019-12-17 10:50:00,59.29,59.39,59.25,59.35,58390.0,59.29,59.39,59.25,59.35,58390.0
2019-12-17 10:55:00,59.36,59.44,59.31,59.31,37975.0,59.36,59.44,59.31,59.31,37975.0
2019-12-17 11:00:00,59.3,59.33,59.21,59.23,29592.0,59.3,59.33,59.21,59.23,29592.0
2019-12-17 11:05:00,59.24,59.36,59.23,59.33,12377.0,59.24,59.36,59.23,59.33,12377.0
2019-12-17 11:10:00,59.33,59.33,59.17,59.2,25761.0,59.33,59.33,59.17,59.2,25761.0
2019-12-17 11:15:00,59.19,59.3,59.19,59.27,17756.0,59.19,59.3,59.19,59.27,17756.0
2019-12-17 11:20:00,59.25,59.32,59.23,59.25,16423.0,59.25,59.32,59.23,59.25,16423.0
2019-12-17 11:25:00,59.25,59.26,59.08,59.11,25845.0,59.25,59.26,59.08,59.11,25845.0
2019-12-17 11:30:00,59.1,59.1,58.95,58.98,25052.0,59.1,59.1,58.95,58.98,25052.0
2019-12-17 11:35:00,58.97,59.0,58.9,58.98,20568.0,58.97,59.0,58.9,58.98,20568.0
2019-12-17 11:40:00,58.99,59.03,58.96,59.01,19707.0,58.99,59.03,58.96,59.01,19707.0
2019-12-17 11:45:00,59.01,59.07,58.97,59.0,26491.0,59.01,59.07,58.97,59.0,26491.0
2019-12-17 11:50:00,59.0,59.17,58.99,59.11,26967.0,59.0,59.17,58.99,59.11,26967.0
2019-12-17 11:55:00,59.12,59.26,59.1,59.25,13482.0,59.12,59.26,59.1,59.25,13482.0
2019-12-17 12:00:00,59.26,59.34,59.21,59.33,20959.0,59.26,59.34,59.21,59.33,20959.0
2019-12-17 12:05:00,59.34,59.37,59.29,59.37,18093.0,59.34,59.37,59.29,59.37,18093.0
2019-12-17 12:10:00,59.37,59.4,59.34,59.39,11791.0,59.37,59.4,59.34,59.39,11791.0
2019-12-17 12:15:00,59.39,59.43,59.34,59.4,15327.0,59.39,59.43,59.34,59.4,15327.0
2019-12-17 12:20:00,59.41,59.41,59.28,59.33,17246.0,59.41,59.41,59.28,59.33,17246.0
2019-12-17 12:25:00,59.33,59.35,59.23,59.24,18194.0,59.33,59.35,59.23,59.24,18194.0
2019-12-17 12:30:00,59.23,59.25,59.1,59.1,42463.0,59.23,59.25,59.1,59.1,42463.0
2019-12-17 12:35:00,59.11,59.19,59.08,59.19,22558.0,59.11,59.19,59.08,59.19,22558.0
2019-12-17 12:40:00,59.18,59.18,59.09,59.09,25903.0,59.18,59.18,59.09,59.09,25903.0
2019-12-17 12:45:00,59.09,59.16,59.09,59.12,24550.0,59.09,59.16,59.09,59.12,24550.0
2019-12-17 12:50:00,59.12,59.15,59.06,59.08,16725.0,59.12,59.15,59.06,59.08,16725.0
2019-12-17 12:55:00,59.08,59.11,59.01,59.11,21294.0,59.08,59.11,59.01,59.11,21294.0
2019-12-17 13:00:00,59.12,59.12,58.96,58.96,24916.0,59.12,59.12,58.96,58.96,24916.0
2019-12-17 13:05:00,58.96,59.06,58.95,59.01,39216.0,58.96,59.06,58.95,59.01,39216.0
2019-12-17 13:10:00,59.0,59.04,58.97,59.0,24109.0,59.0,59.04,58.97,59.0,24109.0
2019-12-17 13:15:00,58.99,59.0,58.88,58.89,34648.0,58.99,59.0,58.88,58.89,34648.0
2019-12-17 13:20:00,58.89,58.94,58.86,58.91,19367.0,58.89,58.94,58.86,58.91,19367.0
2019-12-17 13:25:00,58.91,58.92,58.8,58.8,33336.0,58.91,58.92,58.8,58.8,33336.0
2019-12-17 13:30:00,58.81,58.9,58.81,58.9,19299.0,58.81,58.9,58.81,58.9,19299.0
2019-12-17 13:35:00,58.9,58.94,58.89,58.92,11986.0,58.9,58.94,58.89,58.92,11986.0
2019-12-17 13:40:00,58.92,58.95,58.89,58.92,17546.0,58.92,58.95,58.89,58.92,17546.0
2019-12-17 13:45:00,58.92,58.98,58.9,58.98,19365.0,58.92,58.98,58.9,58.98,19365.0
2019-12-17 13:50:00,58.98,59.02,58.93,59.0,14976.0,58.98,59.02,58.93,59.0,14976.0
2019-12-17 13:55:00,59.01,59.01,58.97,59.0,17324.0,59.01,59.01,58.97,59.0,17324.0
2019-12-17 14:00:00,59.0,59.05,58.97,59.01,14020.0,59.0,59.05,58.97,59.01,14020.0
2019-12-17 14:05:00,59.02,59.02,58.96,58.96,15023.0,59.02,59.02,58.96,58.96,15023.0
2019-12-17 14:10:00,58.96,59.04,58.96,59.03,14960.0,58.96,59.04,58.96,59.03,14960.0
2019-12-17 14:15:00,59.02,59.09,59.0,59.09,14794.0,59.02,59.09,59.0,59.09,14794.0
2019-12-17 14:20:00,59.09,59.09,59.0,59.03,23331.0,59.09,59.09,59.0,59.03,23331.0
2019-12-17 14:25:00,59.04,59.09,59.03,59.04,8674.0,59.04,59.09,59.03,59.04,8674.0
2019-12-17 14:30:00,59.03,59.04,59.02,59.03,15690.0,59.03,59.04,59.02,59.03,15690.0
2019-12-17 14:35:00,59.03,59.12,59.03,59.04,17398.0,59.03,59.12,59.03,59.04,17398.0
2019-12-17 14:40:00,59.04,59.07,59.01,59.07,12286.0,59.04,59.07,59.01,59.07,12286.0
2019-12-17 14:45:00,59.07,59.07,58.99,59.02,23148.0,59.07,59.07,58.99,59.02,23148.0
2019-12-17 14:50:00,59.01,59.09,59.01,59.09,29663.0,59.01,59.09,59.01,59.09,29663.0
2019-12-17 14:55:00,59.09,59.11,59.05,59.08,15068.0,59.09,59.11,59.05,59.08,15068.0
2019-12-17 15:00:00,59.08,59.1,59.05,59.07,18757.0,59.08,59.1,59.05,59.07,18757.0
2019-12-17 15:05:00,59.06,59.09,59.05,59.09,17209.0,59.06,59.09,59.05,59.09,17209.0
2019-12-17 15:10:00,59.09,59.11,59.05,59.1,21042.0,59.09,59.11,59.05,59.1,21042.0
2019-12-17 15:15:00,59.1,59.1,59.03,59.05,24861.0,59.1,59.1,59.03,59.05,24861.0
2019-12-17 15:20:00,59.05,59.05,58.96,58.97,31906.0,59.05,59.05,58.96,58.97,31906.0
2019-12-17 15:25:00,58.98,59.0,58.92,58.94,21481.0,58.98,59.0,58.92,58.94,21481.0
2019-12-17 15:30:00,58.93,58.95,58.87,58.91,43212.0,58.93,58.95,58.87,58.91,43212.0
2019-12-17 15:35:00,58.91,58.93,58.83,58.93,44911.0,58.91,58.93,58.83,58.93,44911.0
2019-12-17 15:40:00,58.93,58.93,58.86,58.89,42060.0,58.93,58.93,58.86,58.89,42060.0
2019-12-17 15:45:00,58.89,58.97,58.87,58.95,68095.0,58.89,58.97,58.87,58.95,68095.0
2019-12-17 15:50:00,58.95,58.96,58.8,58.91,87423.0,58.95,58.96,58.8,58.91,87423.0
2019-12-17 15:55:00,58.9,59.0,58.82,58.95,222168.0,58.9,59.0,58.82,58.95,222168.0
2019-12-18 09:30:00,59.19,59.57,58.88,59.39,61943.0,59.19,59.57,58.88,59.39,61943.0
2019-12-18 09:35:00,59.38,59.69,59.38,59.61,32482.0,59.38,59.69,59.38,59.61,32482.0
2019-12-18 09:40:00,59.6,59.79,59.52,59.57,47100.0,59.6,59.79,59.52,59.57,47100.0
2019-12-18 09:45:00,59.6,59.74,59.59,59.69,14210.0,59.6,59.74,59.59,59.69,14210.0
2019-12-18 09:50:00,59.7,60.0,59.7,60.0,31112.0,59.7,60.0,59.7,60.0,31112.0
2019-12-18 09:55:00,59.96,60.35,59.94,60.25,76050.0,59.96,60.35,59.94,60.25,76050.0
2019-12-18 10:00:00,60.23,60.34,60.15,60.3,36468.0,60.23,60.34,60.15,60.3,36468.0
2019-12-18 10:05:00,60.3,60.37,60.21,60.33,36960.0,60.3,60.37,60.21,60.33,36960.0
2019-12-18 10:10:00,60.33,60.37,60.23,60.3,36504.0,60.33,60.37,60.23,60.3,36504.0
2019-12-18 10:15:00,60.28,60.42,60.27,60.32,35805.0,60.28,60.42,60.27,60.32,35805.0
2019-12-18 10:20:00,60.32,60.32,60.19,60.25,21026.0,60.32,60.32,60.19,60.25,21026.0
2019-12-18 10:25:00,60.27,60.34,60.23,60.3,39419.0,60.27,60.34,60.23,60.3,39419.0
2019-12-18 10:30:00,60.3,60.48,60.15,60.46,78751.0,60.3,60.48,60.15,60.46,78751.0
2019-12-18 10:35:00,60.46,60.53,60.35,60.37,33041.0,60.46,60.53,60.35,60.37,33041.0
2019-12-18 10:40:00,60.38,60.39,60.27,60.31,14650.0,60.38,60.39,60.27,60.31,14650.0
2019-12-18 10:45:00,60.31,60.33,60.26,60.27,16631.0,60.31,60.33,60.26,60.27,16631.0
2019-12-18 10:50:00,60.28,60.35,60.22,60.25,31714.0,60.28,60.35,60.22,60.25,31714.0
2019-12-18 10:55:00,60.25,60.29,60.15,60.17,30138.0,60.25,60.29,60.15,60.17,30138.0
2019-12-18 11:00:00,60.16,60.17,60.06,60.14,52938.0,60.16,60.17,60.06,60.14,52938.0
2019-12-18 11:05:00,60.11,60.14,59.97,60.03,34408.0,60.11,60.14,59.97,60.03,34408.0
2019-12-18 11:10:00,60.03,60.11,59.97,60.08,35392.0,60.03,60.11,59.97,60.08,35392.0
2019-12-18 11:15:00,60.08,60.2,60.06,60.14,54376.0,60.08,60.2,60.06,60.14,54376.0
2019-12-18 11:20:00,60.12,60.23,60.12,60.21,16607.0,60.12,60.23,60.12,60.21,16607.0
2019-12-18 11:25:00,60.21,60.22,60.11,60.14,20813.0,60.21,60.22,60.11,60.14,20813.0
2019-12-18 11:30:00,60.13,60.33,60.13,60.32,47320.0,60.13,60.33,60.13,60.32,47320.0
2019-12-18 11:35:00,60.3,60.31,60.24,60.3,32034.0,60.3,60.31,60.24,60.3,32034.0
2019-12-18 11:40:00,60.3,60.31,60.24,60.25,37594.0,60.3,60.31,60.24,60.25,37594.0
2019-12-18 11:45:00,60.24,60.27,60.16,60.16,14379.0,60.24,60.27,60.16,60.16,14379.0
2019-12-18 11:50:00,60.16,60.21,60.13,60.15,10342.0,60.16,60.21,60.13,60.15,10342.0
2019-12-18 11:55:00,60.17,60.17,60.1,60.13,16963.0,60.17,60.17,60.1,60.13,16963.0
2019-12-18 12:00:00,60.13,60.21,60.12,60.13,15384.0,60.13,60.21,60.12,60.13,15384.0
2019-12-18 12:05:00,60.13,60.14,60.09,60.13,8764.0,60.13,60.14,60.09,60.13,8764.0
2019-12-18 12:10:00,60.12,60.18,60.11,60.18,12715.0,60.12,60.18,60.11,60.18,12715.0
2019-12-18 12:15:00,60.17,60.26,60.16,60.19,10298.0,60.17,60.26,60.16,60.19,10298.0
2019-12-18 12:20:00,60.18,60.24,60.16,60.2,8212.0,60.18,60.24,60.16,60.2,8212.0
2019-12-18 12:25:00,60.21,60.34,60.21,60.31,14762.0,60.21,60.34,60.21,60.31,14762.0
2019-12-18 12:30:00,60.31,60.4,60.31,60.36,11691.0,60.31,60.4,60.31,60.36,11691.0
2019-12-18 12:35:00,60.36,60.42,60.32,60.34,25104.0,60.36,60.42,60.32,60.34,25104.0
2019-12-18 12:40:00,60.35,60.36,60.26,60.27,6882.0,60.35,60.36,60.26,60.27,6882.0
2019-12-18 12:45:00,60.27,60.36,60.27,60.34,7883.0,60.27,60.36,60.27,60.34,7883.0
2019-12-18 12:50:00,60.34,60.39,60.34,60.36,9497.0,60.34,60.39,60.34,60.36,9497.0
2019-12-18 12:55:00,60.36,60.43,60.35,60.43,12865.0,60.36,60.43,60.35,60.43,12865.0
2019-12-18 13:00:00,60.42,60.45,60.37,60.37,12160.0,60.42,60.45,60.37,60.37,12160.0
2019-12-18 13:05:00,60.38,60.43,60.35,60.4,13423.0,60.38,60.43,60.35,60.4,13423.0
2019-12-18 13:10:00,60.39,60.5,60.39,60.47,18973.0,60.39,60.5,60.39,60.47,18973.0
2019-12-18 13:15:00,60.48,60.5,60.39,60.39,17115.0,60.48,60.5,60.39,60.39,17115.0
2019-12-18 13:20:00,60.39,60.41,60.33,60.37,9748.0,60.39,60.41,60.33,60.37,9748.0
2019-12-18 13:25:00,60.38,60.38,60.32,60.38,7051.0,60.38,60.38,60.32,60.38,7051.0
2019-12-18 13:30:00,60.37,60.42,60.33,60.41,6766.0,60.37,60.42,60.33,60.41,6766.0
2019-12-18 13:35:00,60.41,60.42,60.39,60.39,7511.0,60.41,60.42,60.39,60.39,7511.0
2019-12-18 13:40:00,60.39,60.42,60.38,60.4,6834.0,60.39,60.42,60.38,60.4,6834.0
2019-12-18 13:45:00,60.39,60.39,60.25,60.26,6692.0,60.39,60.39,60.25,60.26,6692.0
2019-12-18 13:50:00,60.26,60.31,60.24,60.29,11456.0,60.26,60.31,60.24,60.29,11456.0
2019-12-18 13:55:00,60.29,60.34,60.28,60.31,7206.0,60.29,60.34,60.28,60.31,7206.0
2019-12-18 14:00:00,60.31,60.35,60.27,60.35,12977.0,60.31,60.35,60.27,60.35,12977.0
2019-12-18 14:05:00,60.34,60.37,60.31,60.37,15938.0,60.34,60.37,60.31,60.37,15938.0
2019-12-18 14:10:00,60.36,60.44,60.36,60.41,15973.0,60.36,60.44,60.36,60.41,15973.0
2019-12-18 14:15:00,60.4,60.42,60.38,60.41,31027.0,60.4,60.42,60.38,60.41,31027.0
2019-12-18 14:20:00,60.4,60.41,60.32,60.34,9181.0,60.4,60.41,60.32,60.34,9181.0
2019-12-18 14:25:00,60.33,60.33,60.27,60.3,9421.0,60.33,60.33,60.27,60.3,9421.0
2019-12-18 14:30:00,60.3,60.35,60.27,60.34,10947.0,60.3,60.35,60.27,60.34,10947.0
2019-12-18 14:35:00,60.34,60.38,60.33,60.37,12323.0,60.34,60.38,60.33,60.37,12323.0
2019-12-18 14:40:00,60.36,60.42,60.36,60.4,17450.0,60.36,60.42,60.36,60.4,17450.0
2019-12-18 14:45:00,60.4,60.41,60.38,60.4,25173.0,60.4,60.41,60.38,60.4,25173.0
2019-12-18 14:50:00,60.4,60.43,60.38,60.42,10327.0,60.4,60.43,60.38,60.42,10327.0
2019-12-18 14:55:00,60.42,60.42,60.34,60.36,15348.0,60.42,60.42,60.34,60.36,15348.0
2019-12-18 15:00:00,60.35,60.41,60.34,60.38,11761.0,60.35,60.41,60.34,60.38,11761.0
2019-12-18 15:05:00,60.37,60.42,60.34,60.4,26155.0,60.37,60.42,60.34,60.4,26155.0
2019-12-18 15:10:00,60.4,60.4,60.32,60.36,21546.0,60.4,60.4,60.32,60.36,21546.0
2019-12-18 15:15:00,60.36,60.44,60.36,60.44,27684.0,60.36,60.44,60.36,60.44,27684.0
2019-12-18 15:20:00,60.43,60.47,60.4,60.45,29108.0,60.43,60.47,60.4,60.45,29108.0
2019-12-18 15:25:00,60.45,60.46,60.32,60.32,29561.0,60.45,60.46,60.32,60.32,29561.0
2019-12-18 15:30:00,60.32,60.41,60.31,60.4,42843.0,60.32,60.41,60.31,60.4,42843.0
2019-12-18 15:35:00,60.4,60.41,60.34,60.39,42627.0,60.4,60.41,60.34,60.39,42627.0
2019-12-18 15:40:00,60.39,60.41,60.34,60.4,42608.0,60.39,60.41,60.34,60.4,42608.0
2019-12-18 15:45:00,60.39,60.41,60.36,60.38,43427.0,60.39,60.41,60.36,60.38,43427.0
2019-12-18 15:50:00,60.37,60.4,60.33,60.33,86874.0,60.37,60.4,60.33,60.33,86874.0
2019-12-18 15:55:00,60.33,60.41,60.29,60.31,254921.0,60.33,60.41,60.29,60.31,254921.0
2019-12-19 09:30:00,63.07,63.49,62.6,62.79,493089.0,63.07,63.49,62.6,62.79,493089.0
2019-12-19 09:35:00,62.75,63.02,62.53,62.91,312680.0,62.75,63.02,62.53,62.91,312680.0
2019-12-19 09:40:00,62.92,62.99,62.75,62.82,256381.0,62.92,62.99,62.75,62.82,256381.0
2019-12-19 09:45:00,62.83,62.92,62.57,62.86,209164.0,62.83,62.92,62.57,62.86,209164.0
2019-12-19 09:50:00,62.86,62.88,62.69,62.82,193080.0,62.86,62.88,62.69,62.82,193080.0
2019-12-19 09:55:00,62.82,62.85,62.59,62.71,99921.0,62.82,62.85,62.59,62.71,99921.0
2019-12-19 10:00:00,62.72,62.78,62.64,62.72,68050.0,62.72,62.78,62.64,62.72,68050.0
2019-12-19 10:05:00,62.72,62.76,62.45,62.53,93797.0,62.72,62.76,62.45,62.53,93797.0
2019-12-19 10:10:00,62.54,62.71,62.48,62.61,54055.0,62.54,62.71,62.48,62.61,54055.0
2019-12-19 10:15:00,62.6,62.6,62.33,62.33,55765.0,62.6,62.6,62.33,62.33,55765.0
2019-12-19 10:20:00,62.3,62.3,62.09,62.18,65601.0,62.3,62.3,62.09,62.18,65601.0
2019-12-19 10:25:00,62.2,62.41,62.14,62.32,66992.0,62.2,62.41,62.14,62.32,66992.0
2019-12-19 10:30:00,62.32,62.37,62.2,62.25,30808.0,62.32,62.37,62.2,62.25,30808.0
2019-12-19 10:35:00,62.26,62.58,62.24,62.5,45812.0,62.26,62.58,62.24,62.5,45812.0
2019-12-19 10:40:00,62.5,62.52,62.29,62.44,59232.0,62.5,62.52,62.29,62.44,59232.0
2019-12-19 10:45:00,62.43,62.46,62.32,62.38,44682.0,62.43,62.46,62.32,62.38,44682.0
2019-12-19 10:50:00,62.38,62.44,62.37,62.43,34853.0,62.38,62.44,62.37,62.43,34853.0
2019-12-19 10:55:00,62.41,62.43,62.29,62.3,39556.0,62.41,62.43,62.29,62.3,39556.0
2019-12-19 11:00:00,62.31,62.33,62.15,62.26,58898.0,62.31,62.33,62.15,62.26,58898.0
2019-12-19 11:05:00,62.26,62.31,62.18,62.23,29343.0,62.26,62.31,62.18,62.23,29343.0
2019-12-19 11:10:00,62.23,62.31,62.21,62.28,22341.0,62.23,62.31,62.21,62.28,22341.0
2019-12-19 11:15:00,62.27,62.27,62.14,62.17,28583.0,62.27,62.27,62.14,62.17,28583.0
2019-12-19 11:20:00,62.18,62.26,62.15,62.23,18677.0,62.18,62.26,62.15,62.23,18677.0
2019-12-19 11:25:00,62.23,62.28,62.16,62.21,19812.0,62.23,62.28,62.16,62.21,19812.0
2019-12-19 11:30:00,62.21,62.24,62.19,62.21,22072.0,62.21,62.24,62.19,62.21,22072.0
2019-12-19 11:35:00,62.22,62.23,62.13,62.21,22400.0,62.22,62.23,62.13,62.21,22400.0
2019-12-19 11:40:00,62.2,62.28,62.19,62.27,18860.0,62.2,62.28,62.19,62.27,18860.0
2019-12-19 11:45:00,62.26,62.26,62.18,62.2,28433.0,62.26,62.26,62.18,62.2,28433.0
2019-12-19 11:50:00,62.18,62.29,62.18,62.28,21839.0,62.18,62.29,62.18,62.28,21839.0
2019-12-19 11:55:00,62.28,62.29,62.25,62.27,15682.0,62.28,62.29,62.25,62.27,15682.0
2019-12-19 12:00:00,62.26,62.26,62.16,62.17,25235.0,62.26,62.26,62.16,62.17,25235.0
2019-12-19 12:05:00,62.18,62.25,62.11,62.25,33103.0,62.18,62.25,62.11,62.25,33103.0
2019-12-19 12:10:00,62.25,62.25,62.12,62.14,23120.0,62.25,62.25,62.12,62.14,23120.0
2019-12-19 12:15:00,62.14,62.2,62.14,62.2,26359.0,62.14,62.2,62.14,62.2,26359.0
2019-12-19 12:20:00,62.19,62.22,62.14,62.17,18558.0,62.19,62.22,62.14,62.17,18558.0
2019-12-19 12:25:00,62.18,62.2,62.14,62.15,11742.0,62.18,62.2,62.14,62.15,11742.0
2019-12-19 12:30:00,62.15,62.18,62.12,62.13,23796.0,62.15,62.18,62.12,62.13,23796.0
2019-12-19 12:35:00,62.13,62.18,62.12,62.18,15077.0,62.13,62.18,62.12,62.18,15077.0
2019-12-19 12:40:00,62.2,62.2,62.11,62.14,25058.0,62.2,62.2,62.11,62.14,25058.0
2019-12-19 12:45:00,62.14,62.2,62.11,62.18,17158.0,62.14,62.2,62.11,62.18,17158.0
2019-12-19 12:50:00,62.18,62.19,62.13,62.13,24364.0,62.18,62.19,62.13,62.13,24364.0
2019-12-19 12:55:00,62.13,62.15,62.08,62.12,18375.0,62.13,62.15,62.08,62.12,18375.0
2019-12-19 13:00:00,62.11,62.12,62.0,62.0,54513.0,62.11,62.12,62.0,62.0,54513.0
2019-12-19 13:05:00,61.98,62.02,61.96,62.01,24672.0,61.98,62.02,61.96,62.01,24672.0
2019-12-19 13:10:00,62.01,62.05,61.98,62.01,25924.0,62.01,62.05,61.98,62.01,25924.0
2019-12-19 13:15:00,62.01,62.08,61.98,62.07,22894.0,62.01,62.08,61.98,62.07,22894.0
2019-12-19 13:20:00,62.07,62.08,61.98,61.99,18715.0,62.07,62.08,61.98,61.99,18715.0
2019-12-19 13:25:00,62.0,62.02,61.99,62.01,18616.0,62.0,62.02,61.99,62.01,18616.0
2019-12-19 13:30:00,62.01,62.05,61.98,62.04,10738.0,62.01,62.05,61.98,62.04,10738.0
2019-12-19 13:35:00,62.03,62.15,62.02,62.09,22468.0,62.03,62.15,62.02,62.09,22468.0
2019-12-19 13:40:00,62.08,62.12,62.06,62.07,16363.0,62.08,62.12,62.06,62.07,16363.0
2019-12-19 13:45:00,62.07,62.09,62.04,62.09,15618.0,62.07,62.09,62.04,62.09,15618.0
2019-12-19 13:50:00,62.1,62.11,61.9,61.92,24386.0,62.1,62.11,61.9,61.92,24386.0
2019-12-19 13:55:00,61.92,61.94,61.85,61.87,14880.0,61.92,61.94,61.85,61.87,14880.0
2019-12-19 14:00:00,61.87,61.88,61.75,61.75,21472.0,61.87,61.88,61.75,61.75,21472.0
2019-12-19 14:05:00,61.75,61.82,61.71,61.72,14458.0,61.75,61.82,61.71,61.72,14458.0
2019-12-19 14:10:00,61.74,61.82,61.74,61.8,13642.0,61.74,61.82,61.74,61.8,13642.0
2019-12-19 14:15:00,61.81,61.88,61.8,61.87,20620.0,61.81,61.88,61.8,61.87,20620.0
2019-12-19 14:20:00,61.87,61.88,61.78,61.79,11040.0,61.87,61.88,61.78,61.79,11040.0
2019-12-19 14:25:00,61.8,61.86,61.79,61.85,12022.0,61.8,61.86,61.79,61.85,12022.0
2019-12-19 14:30:00,61.85,61.86,61.77,61.86,17049.0,61.85,61.86,61.77,61.86,17049.0
2019-12-19 14:35:00,61.87,61.87,61.82,61.86,22371.0,61.87,61.87,61.82,61.86,22371.0
2019-12-19 14:40:00,61.86,61.91,61.83,61.84,20912.0,61.86,61.91,61.83,61.84,20912.0
2019-12-19 14:45:00,61.86,61.93,61.85,61.9,17963.0,61.86,61.93,61.85,61.9,17963.0
2019-12-19 14:50:00,61.9,61.9,61.81,61.82,19798.0,61.9,61.9,61.81,61.82,19798.0
2019-12-19 14:55:00,61.82,61.85,61.79,61.84,37121.0,61.82,61.85,61.79,61.84,37121.0
2019-12-19 15:00:00,61.85,61.98,61.85,61.95,32206.0,61.85,61.98,61.85,61.95,32206.0
2019-12-19 15:05:00,61.95,61.96,61.86,61.86,21567.0,61.95,61.96,61.86,61.86,21567.0
2019-12-19 15:10:00,61.86,61.87,61.82,61.86,18123.0,61.86,61.87,61.82,61.86,18123.0
2019-12-19 15:15:00,61.86,61.87,61.82,61.82,27170.0,61.86,61.87,61.82,61.82,27170.0
2019-12-19 15:20:00,61.82,61.84,61.77,61.83,25887.0,61.82,61.84,61.77,61.83,25887.0
2019-12-19 15:25:00,61.82,61.84,61.78,61.82,42091.0,61.82,61.84,61.78,61.82,42091.0
2019-12-19 15:30:00,61.83,61.93,61.82,61.87,40092.0,61.83,61.93,61.82,61.87,40092.0
2019-12-19 15:35:00,61.87,61.99,61.84,61.98,55876.0,61.87,61.99,61.84,61.98,55876.0
2019-12-19 15:40:00,61.98,62.0,61.89,61.9,58632.0,61.98,62.0,61.89,61.9,58632.0
2019-12-19 15:45:00,61.91,62.07,61.9,62.0,117470.0,61.91,62.07,61.9,62.0,117470.0
2019-12-19 15:50:00,61.99,62.08,61.94,62.08,220978.0,61.99,62.08,61.94,62.08,220978.0
2019-12-19 15:55:00,62.07,62.08,61.85,61.87,352495.0,62.07,62.08,61.85,61.87,352495.0
2019-12-20 09:30:00,61.24,61.58,60.51,60.98,743240.0,61.24,61.58,60.51,60.98,743240.0
2019-12-20 09:35:00,60.98,61.5,60.9,61.42,61258.0,60.98,61.5,60.9,61.42,61258.0
2019-12-20 09:40:00,61.39,61.63,61.36,61.52,69029.0,61.39,61.63,61.36,61.52,69029.0
2019-12-20 09:45:00,61.54,61.68,61.45,61.54,63188.0,61.54,61.68,61.45,61.54,63188.0
2019-12-20 09:50:00,61.56,61.6,61.45,61.52,55189.0,61.56,61.6,61.45,61.52,55189.0
2019-12-20 09:55:00,61.49,61.67,61.49,61.62,108791.0,61.49,61.67,61.49,61.62,108791.0
2019-12-20 10:00:00,61.62,61.79,61.59,61.79,51833.0,61.62,61.79,61.59,61.79,51833.0
2019-12-20 10:05:00,61.79,61.82,61.71,61.75,36778.0,61.79,61.82,61.71,61.75,36778.0
2019-12-20 10:10:00,61.75,61.79,61.67,61.73,55502.0,61.75,61.79,61.67,61.73,55502.0
2019-12-20 10:15:00,61.71,61.73,61.58,61.59,37458.0,61.71,61.73,61.58,61.59,37458.0
2019-12-20 10:20:00,61.59,61.66,61.57,61.61,42711.0,61.59,61.66,61.57,61.61,42711.0
2019-12-20 10:25:00,61.6,61.68,61.58,61.63,26007.0,61.6,61.68,61.58,61.63,26007.0
2019-12-20 10:30:00,61.61,61.77,61.59,61.75,24628.0,61.61,61.77,61.59,61.75,24628.0
2019-12-20 10:35:00,61.75,61.99,61.75,61.97,34628.0,61.75,61.99,61.75,61.97,34628.0
2019-12-20 10:40:00,61.97,62.02,61.92,62.0,75089.0,61.97,62.02,61.92,62.0,75089.0
2019-12-20 10:45:00,62.0,62.06,61.95,61.96,33679.0,62.0,62.06,61.95,61.96,33679.0
2019-12-20 10:50:00,61.96,61.98,61.71,61.73,108502.0,61.96,61.98,61.71,61.73,108502.0
2019-12-20 10:55:00,61.74,61.87,61.7,61.78,35785.0,61.74,61.87,61.7,61.78,35785.0
2019-12-20 11:00:00,61.8,61.89,61.75,61.78,16296.0,61.8,61.89,61.75,61.78,16296.0
2019-12-20 11:05:00,61.79,61.84,61.77,61.8,11447.0,61.79,61.84,61.77,61.8,11447.0
2019-12-20 11:10:00,61.8,61.83,61.77,61.79,17661.0,61.8,61.83,61.77,61.79,17661.0
2019-12-20 11:15:00,61.78,61.83,61.78,61.79,22653.0,61.78,61.83,61.78,61.79,22653.0
2019-12-20 11:20:00,61.79,61.79,61.72,61.73,22250.0,61.79,61.79,61.72,61.73,22250.0
2019-12-20 11:25:00,61.73,61.8,61.73,61.8,19519.0,61.73,61.8,61.73,61.8,19519.0
2019-12-20 11:30:00,61.8,61.85,61.77,61.81,26545.0,61.8,61.85,61.77,61.81,26545.0
2019-12-20 11:35:00,61.8,61.87,61.8,61.85,17393.0,61.8,61.87,61.8,61.85,17393.0
2019-12-20 11:40:00,61.86,61.89,61.85,61.88,10890.0,61.86,61.89,61.85,61.88,10890.0
2019-12-20 11:45:00,61.89,61.89,61.83,61.84,22760.0,61.89,61.89,61.83,61.84,22760.0
2019-12-20 11:50:00,61.84,61.86,61.77,61.77,14588.0,61.84,61.86,61.77,61.77,14588.0
2019-12-20 11:55:00,61.77,61.83,61.76,61.77,18994.0,61.77,61.83,61.76,61.77,18994.0
2019-12-20 12:00:00,61.77,61.89,61.75,61.89,22437.0,61.77,61.89,61.75,61.89,22437.0
2019-12-20 12:05:00,61.89,61.97,61.88,61.94,29963.0,61.89,61.97,61.88,61.94,29963.0
2019-12-20 12:10:00,61.96,62.01,61.95,61.99,36251.0,61.96,62.01,61.95,61.99,36251.0
2019-12-20 12:15:00,61.99,62.03,61.88,61.91,29179.0,61.99,62.03,61.88,61.91,29179.0
2019-12-20 12:20:00,61.92,61.96,61.88,61.88,19139.0,61.92,61.96,61.88,61.88,19139.0
2019-12-20 12:25:00,61.89,61.95,61.88,61.91,12870.0,61.89,61.95,61.88,61.91,12870.0
2019-12-20 12:30:00,61.9,61.98,61.9,61.97,16311.0,61.9,61.98,61.9,61.97,16311.0
2019-12-20 12:35:00,61.96,61.98,61.87,61.89,24119.0,61.96,61.98,61.87,61.89,24119.0
2019-12-20 12:40:00,61.89,61.95,61.87,61.91,17516.0,61.89,61.95,61.87,61.91,17516.0
2019-12-20 12:45:00,61.91,61.99,61.91,61.98,19388.0,61.91,61.99,61.91,61.98,19388.0
2019-12-20 12:50:00,61.97,62.0,61.93,62.0,20474.0,61.97,62.0,61.93,62.0,20474.0
2019-12-20 12:55:00,62.01,62.05,61.98,62.0,26019.0,62.01,62.05,61.98,62.0,26019.0
2019-12-20 13:00:00,62.0,62.02,61.89,61.9,57783.0,62.0,62.02,61.89,61.9,57783.0
2019-12-20 13:05:00,61.91,61.93,61.84,61.93,21668.0,61.91,61.93,61.84,61.93,21668.0
2019-12-20 13:10:00,61.93,61.93,61.82,61.83,20949.0,61.93,61.93,61.82,61.83,20949.0
2019-12-20 13:15:00,61.83,61.83,61.75,61.77,19139.0,61.83,61.83,61.75,61.77,19139.0
2019-12-20 13:20:00,61.77,61.8,61.73,61.76,21618.0,61.77,61.8,61.73,61.76,21618.0
2019-12-20 13:25:00,61.76,61.78,61.74,61.78,27582.0,61.76,61.78,61.74,61.78,27582.0
2019-12-20 13:30:00,61.77,61.8,61.74,61.75,13200.0,61.77,61.8,61.74,61.75,13200.0
2019-12-20 13:35:00,61.75,61.82,61.74,61.82,20155.0,61.75,61.82,61.74,61.82,20155.0
2019-12-20 13:40:00,61.82,61.84,61.8,61.8,9951.0,61.82,61.84,61.8,61.8,9951.0
2019-12-20 13:45:00,61.8,61.84,61.78,61.84,12921.0,61.8,61.84,61.78,61.84,12921.0
2019-12-20 13:50:00,61.84,61.91,61.83,61.91,14958.0,61.84,61.91,61.83,61.91,14958.0
2019-12-20 13:55:00,61.9,61.99,61.9,61.98,14996.0,61.9,61.99,61.9,61.98,14996.0
2019-12-20 14:00:00,61.98,62.0,61.94,61.98,29824.0,61.98,62.0,61.94,61.98,29824.0
2019-12-20 14:05:00,61.99,62.01,61.94,61.96,25638.0,61.99,62.01,61.94,61.96,25638.0
2019-12-20 14:10:00,61.97,61.99,61.95,61.99,14139.0,61.97,61.99,61.95,61.99,14139.0
2019-12-20 14:15:00,61.98,61.99,61.96,61.98,12914.0,61.98,61.99,61.96,61.98,12914.0
2019-12-20 14:20:00,61.98,61.99,61.88,61.89,12212.0,61.98,61.99,61.88,61.89,12212.0
2019-12-20 14:25:00,61.89,61.97,61.88,61.97,26138.0,61.89,61.97,61.88,61.97,26138.0
2019-12-20 14:30:00,61.97,62.0,61.96,61.99,18848.0,61.97,62.0,61.96,61.99,18848.0
2019-12-20 14:35:00,61.99,62.0,61.9,61.96,42636.0,61.99,62.0,61.9,61.96,42636.0
2019-12-20 14:40:00,61.95,62.0,61.91,62.0,31309.0,61.95,62.0,61.91,62.0,31309.0
2019-12-20 14:45:00,62.0,62.01,61.96,61.96,17558.0,62.0,62.01,61.96,61.96,17558.0
2019-12-20 14:50:00,61.96,62.01,61.96,61.98,20268.0,61.96,62.01,61.96,61.98,20268.0
2019-12-20 14:55:00,61.98,61.99,61.93,61.96,24922.0,61.98,61.99,61.93,61.96,24922.0
2019-12-20 15:00:00,61.96,61.96,61.87,61.87,22047.0,61.96,61.96,61.87,61.87,22047.0
2019-12-20 15:05:00,61.88,61.89,61.77,61.81,20675.0,61.88,61.89,61.77,61.81,20675.0
2019-12-20 15:10:00,61.82,61.82,61.71,61.76,29256.0,61.82,61.82,61.71,61.76,29256.0
2019-12-20 15:15:00,61.76,61.82,61.69,61.82,37688.0,61.76,61.82,61.69,61.82,37688.0
2019-12-20 15:20:00,61.82,61.83,61.75,61.76,13343.0,61.82,61.83,61.75,61.76,13343.0
2019-12-20 15:25:00,61.76,61.77,61.6,61.61,30392.0,61.76,61.77,61.6,61.61,30392.0
2019-12-20 15:30:00,61.62,61.64,61.59,61.62,47225.0,61.62,61.64,61.59,61.62,47225.0
2019-12-20 15:35:00,61.62,61.7,61.61,61.66,59105.0,61.62,61.7,61.61,61.66,59105.0
2019-12-20 15:40:00,61.66,61.69,61.63,61.68,54468.0,61.66,61.69,61.63,61.68,54468.0
2019-12-20 15:45:00,61.69,61.8,61.66,61.8,127795.0,61.69,61.8,61.66,61.8,127795.0
2019-12-20 15:50:00,61.8,61.92,61.79,61.92,120055.0,61.8,61.92,61.79,61.92,120055.0
2019-12-20 15:55:00,61.92,62.0,61.9,61.93,287204.0,61.92,62.0,61.9,61.93,287204.0
2019-12-23 09:30:00,62.29,62.5,61.92,62.01,71731.0,62.29,62.5,61.92,62.01,71731.0
2019-12-23 09:35:00,62.04,62.07,61.75,62.02,37691.0,62.04,62.07,61.75,62.02,37691.0
2019-12-23 09:40:00,62.0,62.14,61.94,62.03,41943.0,62.0,62.14,61.94,62.03,41943.0
2019-12-23 09:45:00,62.02,62.12,61.98,62.11,30591.0,62.02,62.12,61.98,62.11,30591.0
2019-12-23 09:50:00,62.11,62.24,62.06,62.17,32072.0,62.11,62.24,62.06,62.17,32072.0
2019-12-23 09:55:00,62.18,62.23,62.12,62.21,30361.0,62.18,62.23,62.12,62.21,30361.0
2019-12-23 10:00:00,62.22,62.27,62.02,62.06,88243.0,62.22,62.27,62.02,62.06,88243.0
2019-12-23 10:05:00,62.07,62.2,62.05,62.15,126709.0,62.07,62.2,62.05,62.15,126709.0
2019-12-23 10:10:00,62.15,62.35,62.12,62.35,14835.0,62.15,62.35,62.12,62.35,14835.0
2019-12-23 10:15:00,62.34,62.36,62.25,62.36,14210.0,62.34,62.36,62.25,62.36,14210.0
2019-12-23 10:20:00,62.37,62.45,62.3,62.36,38255.0,62.37,62.45,62.3,62.36,38255.0
2019-12-23 10:25:00,62.35,62.54,62.35,62.52,44366.0,62.35,62.54,62.35,62.52,44366.0
2019-12-23 10:30:00,62.54,62.56,62.29,62.3,40692.0,62.54,62.56,62.29,62.3,40692.0
2019-12-23 10:35:00,62.32,62.4,62.3,62.31,12792.0,62.32,62.4,62.3,62.31,12792.0
2019-12-23 10:40:00,62.3,62.36,62.29,62.32,8628.0,62.3,62.36,62.29,62.32,8628.0
2019-12-23 10:45:00,62.31,62.45,62.28,62.36,20994.0,62.31,62.45,62.28,62.36,20994.0
2019-12-23 10:50:00,62.37,62.42,62.34,62.39,11196.0,62.37,62.42,62.34,62.39,11196.0
2019-12-23 10:55:00,62.36,62.51,62.36,62.51,27155.0,62.36,62.51,62.36,62.51,27155.0
2019-12-23 11:00:00,62.51,62.72,62.5,62.68,26030.0,62.51,62.72,62.5,62.68,26030.0
2019-12-23 11:05:00,62.7,62.71,62.5,62.52,33335.0,62.7,62.71,62.5,62.52,33335.0
2019-12-23 11:10:00,62.52,62.59,62.46,62.58,26573.0,62.52,62.59,62.46,62.58,26573.0
2019-12-23 11:15:00,62.59,62.8,62.59,62.78,67426.0,62.59,62.8,62.59,62.78,67426.0
2019-12-23 11:20:00,62.77,62.85,62.74,62.83,16338.0,62.77,62.85,62.74,62.83,16338.0
2019-12-23 11:25:00,62.83,62.83,62.75,62.77,47760.0,62.83,62.83,62.75,62.77,47760.0
2019-12-23 11:30:00,62.75,62.93,62.75,62.89,44437.0,62.75,62.93,62.75,62.89,44437.0
2019-12-23 11:35:00,62.89,62.91,62.85,62.9,25297.0,62.89,62.91,62.85,62.9,25297.0
2019-12-23 11:40:00,62.89,63.12,62.89,63.1,43225.0,62.89,63.12,62.89,63.1,43225.0
2019-12-23 11:45:00,63.08,63.1,63.05,63.06,23769.0,63.08,63.1,63.05,63.06,23769.0
2019-12-23 11:50:00,63.06,63.06,62.97,63.03,19102.0,63.06,63.06,62.97,63.03,19102.0
2019-12-23 11:55:00,63.03,63.04,62.93,62.93,12442.0,63.03,63.04,62.93,62.93,12442.0
2019-12-23 12:00:00,62.93,63.07,62.93,63.06,17675.0,62.93,63.07,62.93,63.06,17675.0
2019-12-23 12:05:00,63.07,63.1,62.93,62.95,16972.0,63.07,63.1,62.93,62.95,16972.0
2019-12-23 12:10:00,62.95,63.0,62.9,62.94,16535.0,62.95,63.0,62.9,62.94,16535.0
2019-12-23 12:15:00,62.94,62.99,62.92,62.98,9976.0,62.94,62.99,62.92,62.98,9976.0
2019-12-23 12:20:00,62.98,62.99,62.94,62.98,12269.0,62.98,62.99,62.94,62.98,12269.0
2019-12-23 12:25:00,62.97,62.97,62.9,62.95,10554.0,62.97,62.97,62.9,62.95,10554.0
2019-12-23 12:30:00,62.95,63.03,62.92,63.01,16282.0,62.95,63.03,62.92,63.01,16282.0
2019-12-23 12:35:00,63.01,63.02,62.97,63.0,12442.0,63.01,63.02,62.97,63.0,12442.0
2019-12-23 12:40:00,63.0,63.04,62.94,62.99,42119.0,63.0,63.04,62.94,62.99,42119.0
2019-12-23 12:45:00,63.0,63.01,62.96,62.98,16564.0,63.0,63.01,62.96,62.98,16564.0
2019-12-23 12:50:00,62.97,63.02,62.97,63.0,15594.0,62.97,63.02,62.97,63.0,15594.0
2019-12-23 12:55:00,63.0,63.03,62.81,62.84,22089.0,63.0,63.03,62.81,62.84,22089.0
2019-12-23 13:00:00,62.84,62.97,62.84,62.96,25792.0,62.84,62.97,62.84,62.96,25792.0
2019-12-23 13:05:00,62.95,63.0,62.95,62.97,13063.0,62.95,63.0,62.95,62.97,13063.0
2019-12-23 13:10:00,62.98,62.99,62.93,62.96,15440.0,62.98,62.99,62.93,62.96,15440.0
2019-12-23 13:15:00,62.97,63.09,62.97,63.08,22139.0,62.97,63.09,62.97,63.08,22139.0
2019-12-23 13:20:00,63.09,63.1,63.01,63.05,20566.0,63.09,63.1,63.01,63.05,20566.0
2019-12-23 13:25:00,63.05,63.07,62.99,63.01,15767.0,63.05,63.07,62.99,63.01,15767.0
2019-12-23 13:30:00,63.0,63.03,62.92,62.97,20407.0,63.0,63.03,62.92,62.97,20407.0
2019-12-23 13:35:00,62.98,63.0,62.96,62.98,9119.0,62.98,63.0,62.96,62.98,9119.0
2019-12-23 13:40:00,62.97,62.99,62.9,62.91,21503.0,62.97,62.99,62.9,62.91,21503.0
2019-12-23 13:45:00,62.92,62.94,62.91,62.92,10045.0,62.92,62.94,62.91,62.92,10045.0
2019-12-23 13:50:00,62.92,62.97,62.9,62.97,11017.0,62.92,62.97,62.9,62.97,11017.0
2019-12-23 13:55:00,62.97,63.03,62.96,63.01,13548.0,62.97,63.03,62.96,63.01,13548.0
2019-12-23 14:00:00,63.01,63.05,62.98,63.01,14916.0,63.01,63.05,62.98,63.01,14916.0
2019-12-23 14:05:00,63.01,63.03,63.0,63.03,12159.0,63.01,63.03,63.0,63.03,12159.0
2019-12-23 14:10:00,63.02,63.03,62.92,62.98,12344.0,63.02,63.03,62.92,62.98,12344.0
2019-12-23 14:15:00,62.98,63.01,62.97,62.98,7645.0,62.98,63.01,62.97,62.98,7645.0
2019-12-23 14:20:00,62.97,63.1,62.97,63.1,23071.0,62.97,63.1,62.97,63.1,23071.0
2019-12-23 14:25:00,63.1,63.11,63.05,63.08,24389.0,63.1,63.11,63.05,63.08,24389.0
2019-12-23 14:30:00,63.08,63.12,63.06,63.09,13306.0,63.08,63.12,63.06,63.09,13306.0
2019-12-23 14:35:00,63.09,63.14,63.05,63.13,26969.0,63.09,63.14,63.05,63.13,26969.0
2019-12-23 14:40:00,63.13,63.13,63.05,63.1,28300.0,63.13,63.13,63.05,63.1,28300.0
2019-12-23 14:45:00,63.1,63.13,63.08,63.1,19457.0,63.1,63.13,63.08,63.1,19457.0
2019-12-23 14:50:00,63.09,63.12,63.07,63.12,22004.0,63.09,63.12,63.07,63.12,22004.0
2019-12-23 14:55:00,63.11,63.12,63.06,63.11,22091.0,63.11,63.12,63.06,63.11,22091.0
2019-12-23 15:00:00,63.1,63.14,63.08,63.13,30465.0,63.1,63.14,63.08,63.13,30465.0
2019-12-23 15:05:00,63.14,63.14,63.09,63.11,22328.0,63.14,63.14,63.09,63.11,22328.0
2019-12-23 15:10:00,63.11,63.12,63.05,63.05,13769.0,63.11,63.12,63.05,63.05,13769.0
2019-12-23 15:15:00,63.05,63.08,63.02,63.08,46822.0,63.05,63.08,63.02,63.08,46822.0
2019-12-23 15:20:00,63.08,63.1,62.96,63.02,22074.0,63.08,63.1,62.96,63.02,22074.0
2019-12-23 15:25:00,63.01,63.07,63.0,63.06,11015.0,63.01,63.07,63.0,63.06,11015.0
2019-12-23 15:30:00,63.06,63.06,63.0,63.01,25471.0,63.06,63.06,63.0,63.01,25471.0
2019-12-23 15:35:00,63.01,63.07,62.96,62.97,28308.0,63.01,63.07,62.96,62.97,28308.0
2019-12-23 15:40:00,62.96,63.0,62.96,62.98,27174.0,62.96,63.0,62.96,62.98,27174.0
2019-12-23 15:45:00,62.97,63.08,62.97,63.05,48588.0,62.97,63.08,62.97,63.05,48588.0
2019-12-23 15:50:00,63.06,63.06,62.92,62.94,58583.0,63.06,63.06,62.92,62.94,58583.0
2019-12-23 15:55:00,62.93,62.94,62.87,62.9,120335.0,62.93,62.94,62.87,62.9,120335.0
2019-12-24 09:30:00,63.0,63.07,62.56,62.77,34196.0,63.0,63.07,62.56,62.77,34196.0
2019-12-24 09:35:00,62.79,63.0,62.75,62.99,13403.0,62.79,63.0,62.75,62.99,13403.0
2019-12-24 09:40:00,62.99,63.12,62.93,63.07,11984.0,62.99,63.12,62.93,63.07,11984.0
2019-12-24 09:45:00,63.07,63.08,62.78,62.89,14934.0,63.07,63.08,62.78,62.89,14934.0
2019-12-24 09:50:00,62.89,63.08,62.89,62.97,18147.0,62.89,63.08,62.89,62.97,18147.0
2019-12-24 09:55:00,62.91,62.96,62.87,62.92,6984.0,62.91,62.96,62.87,62.92,6984.0
2019-12-24 10:00:00,63.0,63.03,62.89,62.98,14995.0,63.0,63.03,62.89,62.98,14995.0
2019-12-24 10:05:00,63.0,63.01,62.89,62.93,13301.0,63.0,63.01,62.89,62.93,13301.0
2019-12-24 10:10:00,62.96,62.96,62.85,62.87,10032.0,62.96,62.96,62.85,62.87,10032.0
2019-12-24 10:15:00,62.88,62.92,62.81,62.92,5069.0,62.88,62.92,62.81,62.92,5069.0
2019-12-24 10:20:00,62.9,62.92,62.8,62.81,6097.0,62.9,62.92,62.8,62.81,6097.0
2019-12-24 10:25:00,62.82,62.86,62.76,62.76,16097.0,62.82,62.86,62.76,62.76,16097.0
2019-12-24 10:30:00,62.77,62.94,62.75,62.94,19864.0,62.77,62.94,62.75,62.94,19864.0
2019-12-24 10:35:00,62.94,62.99,62.9,62.98,6040.0,62.94,62.99,62.9,62.98,6040.0
2019-12-24 10:40:00,62.98,62.98,62.88,62.94,10245.0,62.98,62.98,62.88,62.94,10245.0
2019-12-24 10:45:00,62.93,62.93,62.87,62.91,9860.0,62.93,62.93,62.87,62.91,9860.0
2019-12-24 10:50:00,62.9,62.94,62.84,62.94,5628.0,62.9,62.94,62.84,62.94,5628.0
2019-12-24 10:55:00,62.94,62.97,62.86,62.91,7099.0,62.94,62.97,62.86,62.91,7099.0
2019-12-24 11:00:00,62.88,62.95,62.86,62.95,9662.0,62.88,62.95,62.86,62.95,9662.0
2019-12-24 11:05:00,62.94,62.97,62.91,62.94,5103.0,62.94,62.97,62.91,62.94,5103.0
2019-12-24 11:10:00,62.94,63.0,62.94,63.0,6093.0,62.94,63.0,62.94,63.0,6093.0
2019-12-24 11:15:00,63.0,63.09,62.99,63.07,11382.0,63.0,63.09,62.99,63.07,11382.0
2019-12-24 11:20:00,63.08,63.14,63.06,63.12,20191.0,63.08,63.14,63.06,63.12,20191.0
2019-12-24 11:25:00,63.11,63.18,63.1,63.18,9201.0,63.11,63.18,63.1,63.18,9201.0
2019-12-24 11:30:00,63.18,63.2,63.13,63.2,13146.0,63.18,63.2,63.13,63.2,13146.0
2019-12-24 11:35:00,63.21,63.23,63.19,63.21,9706.0,63.21,63.23,63.19,63.21,9706.0
2019-12-24 11:40:00,63.21,63.27,63.2,63.21,8440.0,63.21,63.27,63.2,63.21,8440.0
2019-12-24 11:45:00,63.21,63.26,63.2,63.22,8590.0,63.21,63.26,63.2,63.22,8590.0
2019-12-24 11:50:00,63.24,63.26,63.21,63.24,5408.0,63.24,63.26,63.21,63.24,5408.0
2019-12-24 11:55:00,63.25,63.25,63.21,63.24,16924.0,63.25,63.25,63.21,63.24,16924.0
2019-12-24 12:00:00,63.23,63.26,63.2,63.22,15210.0,63.23,63.26,63.2,63.22,15210.0
2019-12-24 12:05:00,63.23,63.25,63.22,63.23,8105.0,63.23,63.25,63.22,63.23,8105.0
2019-12-24 12:10:00,63.23,63.23,63.13,63.13,26370.0,63.23,63.23,63.13,63.13,26370.0
2019-12-24 12:15:00,63.14,63.15,62.99,63.02,10176.0,63.14,63.15,62.99,63.02,10176.0
2019-12-24 12:20:00,63.01,63.05,63.0,63.03,18914.0,63.01,63.05,63.0,63.03,18914.0
2019-12-24 12:25:00,63.03,63.05,63.03,63.04,9696.0,63.03,63.05,63.03,63.04,9696.0
2019-12-24 12:30:00,63.04,63.08,63.02,63.08,13076.0,63.04,63.08,63.02,63.08,13076.0
2019-12-24 12:35:00,63.09,63.09,63.04,63.05,18522.0,63.09,63.09,63.04,63.05,18522.0
2019-12-24 12:40:00,63.05,63.09,63.04,63.08,18179.0,63.05,63.09,63.04,63.08,18179.0
2019-12-24 12:45:00,63.07,63.11,63.07,63.1,10688.0,63.07,63.11,63.07,63.1,10688.0
2019-12-24 12:50:00,63.1,63.12,63.04,63.08,16710.0,63.1,63.12,63.04,63.08,16710.0
2019-12-24 12:55:00,63.08,63.21,63.05,63.2,44233.0,63.08,63.21,63.05,63.2,44233.0
2019-12-26 09:30:00,63.34,63.34,62.99,63.12,35424.0,63.34,63.34,62.99,63.12,35424.0
2019-12-26 09:35:00,63.12,63.2,63.06,63.16,17763.0,63.12,63.2,63.06,63.16,17763.0
2019-12-26 09:40:00,63.19,63.25,63.08,63.16,12162.0,63.19,63.25,63.08,63.16,12162.0
2019-12-26 09:45:00,63.14,63.16,63.1,63.14,5508.0,63.14,63.16,63.1,63.14,5508.0
2019-12-26 09:50:00,63.14,63.28,63.08,63.26,19032.0,63.14,63.28,63.08,63.26,19032.0
2019-12-26 09:55:00,63.26,63.27,63.23,63.26,11205.0,63.26,63.27,63.23,63.26,11205.0
2019-12-26 10:00:00,63.27,63.32,63.24,63.32,12808.0,63.27,63.32,63.24,63.32,12808.0
2019-12-26 10:05:00,63.33,63.34,63.3,63.33,7450.0,63.33,63.34,63.3,63.33,7450.0
2019-12-26 10:10:00,63.32,63.41,63.29,63.38,14042.0,63.32,63.41,63.29,63.38,14042.0
2019-12-26 10:15:00,63.37,63.37,63.2,63.2,10746.0,63.37,63.37,63.2,63.2,10746.0
2019-12-26 10:20:00,63.19,63.3,63.19,63.29,26657.0,63.19,63.3,63.19,63.29,26657.0
2019-12-26 10:25:00,63.3,63.31,63.18,63.25,46980.0,63.3,63.31,63.18,63.25,46980.0
2019-12-26 10:30:00,63.25,63.31,63.23,63.31,18629.0,63.25,63.31,63.23,63.31,18629.0
2019-12-26 10:35:00,63.3,63.34,63.3,63.32,12727.0,63.3,63.34,63.3,63.32,12727.0
2019-12-26 10:40:00,63.32,63.34,63.3,63.33,9929.0,63.32,63.34,63.3,63.33,9929.0
2019-12-26 10:45:00,63.34,63.35,63.26,63.3,28722.0,63.34,63.35,63.26,63.3,28722.0
2019-12-26 10:50:00,63.3,63.3,63.27,63.28,6547.0,63.3,63.3,63.27,63.28,6547.0
2019-12-26 10:55:00,63.27,63.28,63.11,63.12,8094.0,63.27,63.28,63.11,63.12,8094.0
2019-12-26 11:00:00,63.11,63.19,63.1,63.19,20112.0,63.11,63.19,63.1,63.19,20112.0
2019-12-26 11:05:00,63.2,63.26,63.17,63.23,11127.0,63.2,63.26,63.17,63.23,11127.0
2019-12-26 11:10:00,63.23,63.24,63.19,63.21,17835.0,63.23,63.24,63.19,63.21,17835.0
2019-12-26 11:15:00,63.2,63.26,63.18,63.26,12661.0,63.2,63.26,63.18,63.26,12661.0
2019-12-26 11:20:00,63.26,63.3,63.22,63.23,14837.0,63.26,63.3,63.22,63.23,14837.0
2019-12-26 11:25:00,63.23,63.32,63.23,63.29,12133.0,63.23,63.32,63.23,63.29,12133.0
2019-12-26 11:30:00,63.3,63.32,63.29,63.3,8618.0,63.3,63.32,63.29,63.3,8618.0
2019-12-26 11:35:00,63.3,63.32,63.24,63.32,19719.0,63.3,63.32,63.24,63.32,19719.0
2019-12-26 11:40:00,63.31,63.33,63.28,63.3,8248.0,63.31,63.33,63.28,63.3,8248.0
2019-12-26 11:45:00,63.3,63.33,63.28,63.29,4600.0,63.3,63.33,63.28,63.29,4600.0
2019-12-26 11:50:00,63.29,63.3,63.17,63.2,40237.0,63.29,63.3,63.17,63.2,40237.0
2019-12-26 11:55:00,63.21,63.26,63.19,63.26,8203.0,63.21,63.26,63.19,63.26,8203.0
2019-12-26 12:00:00,63.25,63.3,63.24,63.3,7395.0,63.25,63.3,63.24,63.3,7395.0
2019-12-26 12:05:00,63.29,63.31,63.28,63.3,8330.0,63.29,63.31,63.28,63.3,8330.0
2019-12-26 12:10:00,63.3,63.32,63.28,63.3,6675.0,63.3,63.32,63.28,63.3,6675.0
2019-12-26 12:15:00,63.32,63.32,63.28,63.29,5587.0,63.32,63.32,63.28,63.29,5587.0
2019-12-26 12:20:00,63.29,63.29,63.24,63.24,5934.0,63.29,63.29,63.24,63.24,5934.0
2019-12-26 12:25:00,63.23,63.26,63.22,63.25,2434.0,63.23,63.26,63.22,63.25,2434.0
2019-12-26 12:30:00,63.25,63.27,63.24,63.25,3700.0,63.25,63.27,63.24,63.25,3700.0
2019-12-26 12:35:00,63.25,63.25,63.19,63.2,8582.0,63.25,63.25,63.19,63.2,8582.0
2019-12-26 12:40:00,63.2,63.22,63.19,63.2,5551.0,63.2,63.22,63.19,63.2,5551.0
2019-12-26 12:45:00,63.21,63.24,63.18,63.24,5729.0,63.21,63.24,63.18,63.24,5729.0
2019-12-26 12:50:00,63.26,63.26,63.23,63.25,6648.0,63.26,63.26,63.23,63.25,6648.0
2019-12-26 12:55:00,63.25,63.28,63.24,63.28,10283.0,63.25,63.28,63.24,63.28,10283.0
2019-12-26 13:00:00,63.28,63.32,63.28,63.3,12714.0,63.28,63.32,63.28,63.3,12714.0
2019-12-26 13:05:00,63.3,63.33,63.3,63.32,10989.0,63.3,63.33,63.3,63.32,10989.0
2019-12-26 13:10:00,63.3,63.32,63.3,63.31,4532.0,63.3,63.32,63.3,63.31,4532.0
2019-12-26 13:15:00,63.31,63.32,63.29,63.31,6501.0,63.31,63.32,63.29,63.31,6501.0
2019-12-26 13:20:00,63.31,63.32,63.29,63.31,8926.0,63.31,63.32,63.29,63.31,8926.0
2019-12-26 13:25:00,63.3,63.31,63.29,63.31,6076.0,63.3,63.31,63.29,63.31,6076.0
2019-12-26 13:30:00,63.3,63.32,63.29,63.3,3686.0,63.3,63.32,63.29,63.3,3686.0
2019-12-26 13:35:00,63.32,63.37,63.28,63.37,10901.0,63.32,63.37,63.28,63.37,10901.0
2019-12-26 13:40:00,63.35,63.47,63.35,63.45,28443.0,63.35,63.47,63.35,63.45,28443.0
2019-12-26 13:45:00,63.45,63.49,63.45,63.48,8190.0,63.45,63.49,63.45,63.48,8190.0
2019-12-26 13:50:00,63.48,63.54,63.48,63.54,9717.0,63.48,63.54,63.48,63.54,9717.0
2019-12-26 13:55:00,63.54,63.56,63.48,63.54,8751.0,63.54,63.56,63.48,63.54,8751.0
2019-12-26 14:00:00,63.54,63.55,63.51,63.53,26838.0,63.54,63.55,63.51,63.53,26838.0
2019-12-26 14:05:00,63.53,63.53,63.47,63.49,13057.0,63.53,63.53,63.47,63.49,13057.0
2019-12-26 14:10:00,63.49,63.49,63.46,63.47,12114.0,63.49,63.49,63.46,63.47,12114.0
2019-12-26 14:15:00,63.47,63.49,63.45,63.46,23150.0,63.47,63.49,63.45,63.46,23150.0
2019-12-26 14:20:00,63.46,63.46,63.37,63.38,14866.0,63.46,63.46,63.37,63.38,14866.0
2019-12-26 14:25:00,63.39,63.4,63.33,63.33,12214.0,63.39,63.4,63.33,63.33,12214.0
2019-12-26 14:30:00,63.33,63.33,63.29,63.33,16053.0,63.33,63.33,63.29,63.33,16053.0
2019-12-26 14:35:00,63.34,63.34,63.28,63.28,13036.0,63.34,63.34,63.28,63.28,13036.0
2019-12-26 14:40:00,63.27,63.27,63.2,63.23,23073.0,63.27,63.27,63.2,63.23,23073.0
2019-12-26 14:45:00,63.23,63.24,63.18,63.21,22300.0,63.23,63.24,63.18,63.21,22300.0
2019-12-26 14:50:00,63.22,63.24,63.21,63.23,23542.0,63.22,63.24,63.21,63.23,23542.0
2019-12-26 14:55:00,63.23,63.23,63.16,63.16,9388.0,63.23,63.23,63.16,63.16,9388.0
2019-12-26 15:00:00,63.17,63.2,63.13,63.14,24594.0,63.17,63.2,63.13,63.14,24594.0
2019-12-26 15:05:00,63.16,63.19,63.12,63.16,16333.0,63.16,63.19,63.12,63.16,16333.0
2019-12-26 15:10:00,63.18,63.18,63.15,63.18,5974.0,63.18,63.18,63.15,63.18,5974.0
2019-12-26 15:15:00,63.19,63.2,63.17,63.2,42761.0,63.19,63.2,63.17,63.2,42761.0
2019-12-26 15:20:00,63.19,63.24,63.19,63.22,14182.0,63.19,63.24,63.19,63.22,14182.0
2019-12-26 15:25:00,63.22,63.24,63.19,63.2,15645.0,63.22,63.24,63.19,63.2,15645.0
2019-12-26 15:30:00,63.21,63.24,63.2,63.23,21877.0,63.21,63.24,63.2,63.23,21877.0
2019-12-26 15:35:00,63.23,63.27,63.22,63.24,28273.0,63.23,63.27,63.22,63.24,28273.0
2019-12-26 15:40:00,63.23,63.28,63.21,63.28,23273.0,63.23,63.28,63.21,63.28,23273.0
2019-12-26 15:45:00,63.28,63.33,63.26,63.3,43572.0,63.28,63.33,63.26,63.3,43572.0
2019-12-26 15:50:00,63.3,63.33,63.28,63.31,58686.0,63.3,63.33,63.28,63.31,58686.0
2019-12-26 15:55:00,63.32,63.4,63.31,63.38,120233.0,63.32,63.4,63.31,63.38,120233.0
2019-12-27 09:30:00,63.43,63.46,63.24,63.37,34856.0,63.43,63.46,63.24,63.37,34856.0
2019-12-27 09:35:00,63.34,63.49,63.32,63.39,15280.0,63.34,63.49,63.32,63.39,15280.0
2019-12-27 09:40:00,63.43,63.56,63.4,63.52,22890.0,63.43,63.56,63.4,63.52,22890.0
2019-12-27 09:45:00,63.51,63.53,63.45,63.46,24935.0,63.51,63.53,63.45,63.46,24935.0
2019-12-27 09:50:00,63.47,63.47,63.26,63.37,25604.0,63.47,63.47,63.26,63.37,25604.0
2019-12-27 09:55:00,63.35,63.47,63.35,63.35,14530.0,63.35,63.47,63.35,63.35,14530.0
2019-12-27 10:00:00,63.37,63.37,63.21,63.28,25861.0,63.37,63.37,63.21,63.28,25861.0
2019-12-27 10:05:00,63.27,63.29,63.24,63.26,14568.0,63.27,63.29,63.24,63.26,14568.0
2019-12-27 10:10:00,63.27,63.29,63.21,63.22,13751.0,63.27,63.29,63.21,63.22,13751.0
2019-12-27 10:15:00,63.22,63.31,63.22,63.28,17926.0,63.22,63.31,63.22,63.28,17926.0
2019-12-27 10:20:00,63.28,63.38,63.28,63.33,7477.0,63.28,63.38,63.28,63.33,7477.0
2019-12-27 10:25:00,63.34,63.46,63.31,63.45,16965.0,63.34,63.46,63.31,63.45,16965.0
2019-12-27 10:30:00,63.44,63.5,63.44,63.49,5995.0,63.44,63.5,63.44,63.49,5995.0
2019-12-27 10:35:00,63.49,63.53,63.45,63.45,15097.0,63.49,63.53,63.45,63.45,15097.0
2019-12-27 10:40:00,63.45,63.51,63.45,63.51,5336.0,63.45,63.51,63.45,63.51,5336.0
2019-12-27 10:45:00,63.49,63.61,63.49,63.56,11840.0,63.49,63.61,63.49,63.56,11840.0
2019-12-27 10:50:00,63.57,63.6,63.55,63.59,9281.0,63.57,63.6,63.55,63.59,9281.0
2019-12-27 10:55:00,63.59,63.66,63.59,63.62,16400.0,63.59,63.66,63.59,63.62,16400.0
2019-12-27 11:00:00,63.62,63.63,63.57,63.61,9173.0,63.62,63.63,63.57,63.61,9173.0
2019-12-27 11:05:00,63.6,63.6,63.52,63.52,9774.0,63.6,63.6,63.52,63.52,9774.0
2019-12-27 11:10:00,63.5,63.51,63.45,63.47,10970.0,63.5,63.51,63.45,63.47,10970.0
2019-12-27 11:15:00,63.47,63.53,63.46,63.52,18940.0,63.47,63.53,63.46,63.52,18940.0
2019-12-27 11:20:00,63.53,63.54,63.49,63.51,7245.0,63.53,63.54,63.49,63.51,7245.0
2019-12-27 11:25:00,63.49,63.53,63.45,63.52,17335.0,63.49,63.53,63.45,63.52,17335.0
2019-12-27 11:30:00,63.51,63.62,63.51,63.6,23041.0,63.51,63.62,63.51,63.6,23041.0
2019-12-27 11:35:00,63.6,63.65,63.59,63.65,7021.0,63.6,63.65,63.59,63.65,7021.0
2019-12-27 11:40:00,63.65,63.67,63.63,63.66,16212.0,63.65,63.67,63.63,63.66,16212.0
2019-12-27 11:45:00,63.65,63.66,63.55,63.59,6060.0,63.65,63.66,63.55,63.59,6060.0
2019-12-27 11:50:00,63.6,63.62,63.57,63.6,7272.0,63.6,63.62,63.57,63.6,7272.0
2019-12-27 11:55:00,63.59,63.61,63.56,63.6,10757.0,63.59,63.61,63.56,63.6,10757.0
2019-12-27 12:00:00,63.57,63.59,63.45,63.47,8433.0,63.57,63.59,63.45,63.47,8433.0
2019-12-27 12:05:00,63.47,63.52,63.44,63.5,9112.0,63.47,63.52,63.44,63.5,9112.0
2019-12-27 12:10:00,63.51,63.52,63.49,63.52,4518.0,63.51,63.52,63.49,63.52,4518.0
2019-12-27 12:15:00,63.5,63.53,63.5,63.53,4282.0,63.5,63.53,63.5,63.53,4282.0
2019-12-27 12:20:00,63.51,63.54,63.49,63.5,9363.0,63.51,63.54,63.49,63.5,9363.0
2019-12-27 12:25:00,63.49,63.51,63.48,63.49,18025.0,63.49,63.51,63.48,63.49,18025.0
2019-12-27 12:30:00,63.49,63.52,63.47,63.51,10200.0,63.49,63.52,63.47,63.51,10200.0
2019-12-27 12:35:00,63.51,63.54,63.48,63.49,4344.0,63.51,63.54,63.48,63.49,4344.0
2019-12-27 12:40:00,63.48,63.55,63.48,63.54,7112.0,63.48,63.55,63.48,63.54,7112.0
2019-12-27 12:45:00,63.53,63.56,63.51,63.52,6615.0,63.53,63.56,63.51,63.52,6615.0
2019-12-27 12:50:00,63.52,63.52,63.49,63.51,11893.0,63.52,63.52,63.49,63.51,11893.0
2019-12-27 12:55:00,63.5,63.51,63.49,63.51,10705.0,63.5,63.51,63.49,63.51,10705.0
2019-12-27 13:00:00,63.51,63.61,63.5,63.61,5469.0,63.51,63.61,63.5,63.61,5469.0
2019-12-27 13:05:00,63.6,63.67,63.59,63.64,11099.0,63.6,63.67,63.59,63.64,11099.0
2019-12-27 13:10:00,63.65,63.67,63.61,63.62,6778.0,63.65,63.67,63.61,63.62,6778.0
2019-12-27 13:15:00,63.61,63.63,63.55,63.55,6701.0,63.61,63.63,63.55,63.55,6701.0
2019-12-27 13:20:00,63.55,63.58,63.53,63.55,5300.0,63.55,63.58,63.53,63.55,5300.0
2019-12-27 13:25:00,63.54,63.55,63.47,63.48,13015.0,63.54,63.55,63.47,63.48,13015.0
2019-12-27 13:30:00,63.46,63.5,63.42,63.45,14316.0,63.46,63.5,63.42,63.45,14316.0
2019-12-27 13:35:00,63.45,63.49,63.43,63.48,14949.0,63.45,63.49,63.43,63.48,14949.0
2019-12-27 13:40:00,63.47,63.48,63.44,63.48,14449.0,63.47,63.48,63.44,63.48,14449.0
2019-12-27 13:45:00,63.47,63.48,63.43,63.46,5852.0,63.47,63.48,63.43,63.46,5852.0
2019-12-27 13:50:00,63.46,63.47,63.4,63.4,6857.0,63.46,63.47,63.4,63.4,6857.0
2019-12-27 13:55:00,63.4,63.44,63.37,63.4,10965.0,63.4,63.44,63.37,63.4,10965.0
2019-12-27 14:00:00,63.41,63.46,63.39,63.44,5987.0,63.41,63.46,63.39,63.44,5987.0
2019-12-27 14:05:00,63.44,63.47,63.41,63.47,11156.0,63.44,63.47,63.41,63.47,11156.0
2019-12-27 14:10:00,63.46,63.47,63.42,63.44,20379.0,63.46,63.47,63.42,63.44,20379.0
2019-12-27 14:15:00,63.44,63.46,63.39,63.42,9223.0,63.44,63.46,63.39,63.42,9223.0
2019-12-27 14:20:00,63.42,63.44,63.38,63.4,15575.0,63.42,63.44,63.38,63.4,15575.0
2019-12-27 14:25:00,63.4,63.42,63.39,63.42,7680.0,63.4,63.42,63.39,63.42,7680.0
2019-12-27 14:30:00,63.43,63.44,63.38,63.4,12651.0,63.43,63.44,63.38,63.4,12651.0
2019-12-27 14:35:00,63.4,63.41,63.37,63.38,9286.0,63.4,63.41,63.37,63.38,9286.0
2019-12-27 14:40:00,63.39,63.42,63.38,63.39,9568.0,63.39,63.42,63.38,63.39,9568.0
2019-12-27 14:45:00,63.39,63.43,63.36,63.43,12425.0,63.39,63.43,63.36,63.43,12425.0
2019-12-27 14:50:00,63.44,63.47,63.43,63.45,5405.0,63.44,63.47,63.43,63.45,5405.0
2019-12-27 14:55:00,63.43,63.47,63.41,63.44,13041.0,63.43,63.47,63.41,63.44,13041.0
2019-12-27 15:00:00,63.44,63.46,63.42,63.43,18292.0,63.44,63.46,63.42,63.43,18292.0
2019-12-27 15:05:00,63.42,63.45,63.39,63.41,20345.0,63.42,63.45,63.39,63.41,20345.0
2019-12-27 15:10:00,63.41,63.44,63.4,63.42,7985.0,63.41,63.44,63.4,63.42,7985.0
2019-12-27 15:15:00,63.4,63.45,63.39,63.45,9834.0,63.4,63.45,63.39,63.45,9834.0
2019-12-27 15:20:00,63.45,63.49,63.45,63.48,11604.0,63.45,63.49,63.45,63.48,11604.0
2019-12-27 15:25:00,63.47,63.52,63.46,63.51,12009.0,63.47,63.52,63.46,63.51,12009.0
2019-12-27 15:30:00,63.5,63.56,63.5,63.54,20651.0,63.5,63.56,63.5,63.54,20651.0
2019-12-27 15:35:00,63.54,63.6,63.54,63.57,15422.0,63.54,63.6,63.54,63.57,15422.0
2019-12-27 15:40:00,63.57,63.58,63.54,63.54,35081.0,63.57,63.58,63.54,63.54,35081.0
2019-12-27 15:45:00,63.55,63.59,63.53,63.55,35852.0,63.55,63.59,63.53,63.55,35852.0
2019-12-27 15:50:00,63.54,63.58,63.48,63.58,83866.0,63.54,63.58,63.48,63.58,83866.0
2019-12-27 15:55:00,63.58,63.65,63.58,63.6,121257.0,63.58,63.65,63.58,63.6,121257.0
2019-12-30 09:30:00,63.78,63.79,63.45,63.56,46037.0,63.78,63.79,63.45,63.56,46037.0
2019-12-30 09:35:00,63.56,63.56,63.08,63.11,18095.0,63.56,63.56,63.08,63.11,18095.0
2019-12-30 09:40:00,63.13,63.15,62.96,62.97,14402.0,63.13,63.15,62.96,62.97,14402.0
2019-12-30 09:45:00,62.95,63.02,62.82,62.94,17802.0,62.95,63.02,62.82,62.94,17802.0
2019-12-30 09:50:00,62.93,63.05,62.92,63.0,22725.0,62.93,63.05,62.92,63.0,22725.0
2019-12-30 09:55:00,63.01,63.09,62.98,63.07,14869.0,63.01,63.09,62.98,63.07,14869.0
2019-12-30 10:00:00,63.04,63.07,62.99,63.06,14072.0,63.04,63.07,62.99,63.06,14072.0
2019-12-30 10:05:00,63.06,63.22,63.06,63.19,20065.0,63.06,63.22,63.06,63.19,20065.0
2019-12-30 10:10:00,63.17,63.19,62.96,62.98,24746.0,63.17,63.19,62.96,62.98,24746.0
2019-12-30 10:15:00,62.97,62.99,62.79,62.95,18417.0,62.97,62.99,62.79,62.95,18417.0
2019-12-30 10:20:00,62.96,63.05,62.96,63.03,13240.0,62.96,63.05,62.96,63.03,13240.0
2019-12-30 10:25:00,63.04,63.08,63.02,63.04,12879.0,63.04,63.08,63.02,63.04,12879.0
2019-12-30 10:30:00,63.04,63.06,63.01,63.03,18326.0,63.04,63.06,63.01,63.03,18326.0
2019-12-30 10:35:00,63.02,63.06,62.97,63.03,27148.0,63.02,63.06,62.97,63.03,27148.0
2019-12-30 10:40:00,63.03,63.07,63.01,63.05,9977.0,63.03,63.07,63.01,63.05,9977.0
2019-12-30 10:45:00,63.07,63.13,63.06,63.08,13827.0,63.07,63.13,63.06,63.08,13827.0
2019-12-30 10:50:00,63.06,63.09,63.01,63.06,12045.0,63.06,63.09,63.01,63.06,12045.0
2019-12-30 10:55:00,63.08,63.15,63.06,63.14,15486.0,63.08,63.15,63.06,63.14,15486.0
2019-12-30 11:00:00,63.15,63.16,63.09,63.11,8598.0,63.15,63.16,63.09,63.11,8598.0
2019-12-30 11:05:00,63.11,63.16,63.08,63.15,19125.0,63.11,63.16,63.08,63.15,19125.0
2019-12-30 11:10:00,63.17,63.21,63.1,63.19,17085.0,63.17,63.21,63.1,63.19,17085.0
2019-12-30 11:15:00,63.2,63.23,63.18,63.22,8144.0,63.2,63.23,63.18,63.22,8144.0
2019-12-30 11:20:00,63.23,63.31,63.23,63.26,5395.0,63.23,63.31,63.23,63.26,5395.0
2019-12-30 11:25:00,63.24,63.32,63.24,63.29,8558.0,63.24,63.32,63.24,63.29,8558.0
2019-12-30 11:30:00,63.28,63.31,63.25,63.26,7139.0,63.28,63.31,63.25,63.26,7139.0
2019-12-30 11:35:00,63.26,63.28,63.24,63.26,11446.0,63.26,63.28,63.24,63.26,11446.0
2019-12-30 11:40:00,63.25,63.33,63.24,63.33,20130.0,63.25,63.33,63.24,63.33,20130.0
2019-12-30 11:45:00,63.33,63.36,63.32,63.33,6491.0,63.33,63.36,63.32,63.33,6491.0
2019-12-30 11:50:00,63.34,63.37,63.28,63.28,11665.0,63.34,63.37,63.28,63.28,11665.0
2019-12-30 11:55:00,63.27,63.27,63.15,63.16,8911.0,63.27,63.27,63.15,63.16,8911.0
2019-12-30 12:00:00,63.17,63.24,63.17,63.24,7223.0,63.17,63.24,63.17,63.24,7223.0
2019-12-30 12:05:00,63.24,63.25,63.2,63.22,15069.0,63.24,63.25,63.2,63.22,15069.0
2019-12-30 12:10:00,63.23,63.29,63.23,63.27,4528.0,63.23,63.29,63.23,63.27,4528.0
2019-12-30 12:15:00,63.27,63.28,63.24,63.28,10890.0,63.27,63.28,63.24,63.28,10890.0
2019-12-30 12:20:00,63.31,63.31,63.2,63.21,4576.0,63.31,63.31,63.2,63.21,4576.0
2019-12-30 12:25:00,63.18,63.28,63.18,63.27,6188.0,63.18,63.28,63.18,63.27,6188.0
2019-12-30 12:30:00,63.27,63.27,63.24,63.25,6003.0,63.27,63.27,63.24,63.25,6003.0
2019-12-30 12:35:00,63.25,63.26,63.22,63.25,4288.0,63.25,63.26,63.22,63.25,4288.0
2019-12-30 12:40:00,63.26,63.28,63.25,63.27,7900.0,63.26,63.28,63.25,63.27,7900.0
2019-12-30 12:45:00,63.28,63.29,63.23,63.29,5863.0,63.28,63.29,63.23,63.29,5863.0
2019-12-30 12:50:00,63.29,63.31,63.25,63.25,7134.0,63.29,63.31,63.25,63.25,7134.0
2019-12-30 12:55:00,63.25,63.25,63.19,63.19,6358.0,63.25,63.25,63.19,63.19,6358.0
2019-12-30 13:00:00,63.18,63.24,63.14,63.17,15898.0,63.18,63.24,63.14,63.17,15898.0
2019-12-30 13:05:00,63.17,63.25,63.15,63.22,13585.0,63.17,63.25,63.15,63.22,13585.0
2019-12-30 13:10:00,63.23,63.24,63.2,63.24,8344.0,63.23,63.24,63.2,63.24,8344.0
2019-12-30 13:15:00,63.23,63.24,63.2,63.21,7755.0,63.23,63.24,63.2,63.21,7755.0
2019-12-30 13:20:00,63.19,63.24,63.18,63.21,5115.0,63.19,63.24,63.18,63.21,5115.0
2019-12-30 13:25:00,63.21,63.23,63.19,63.21,5532.0,63.21,63.23,63.19,63.21,5532.0
2019-12-30 13:30:00,63.2,63.22,63.13,63.16,6333.0,63.2,63.22,63.13,63.16,6333.0
2019-12-30 13:35:00,63.15,63.17,63.13,63.17,6994.0,63.15,63.17,63.13,63.17,6994.0
2019-12-30 13:40:00,63.16,63.22,63.15,63.22,5644.0,63.16,63.22,63.15,63.22,5644.0
2019-12-30 13:45:00,63.21,63.22,63.18,63.18,4600.0,63.21,63.22,63.18,63.18,4600.0
2019-12-30 13:50:00,63.17,63.2,63.16,63.18,7813.0,63.17,63.2,63.16,63.18,7813.0
2019-12-30 13:55:00,63.18,63.19,63.17,63.19,15417.0,63.18,63.19,63.17,63.19,15417.0
2019-12-30 14:00:00,63.19,63.19,63.13,63.17,14863.0,63.19,63.19,63.13,63.17,14863.0
2019-12-30 14:05:00,63.16,63.19,63.15,63.18,12728.0,63.16,63.19,63.15,63.18,12728.0
2019-12-30 14:10:00,63.18,63.3,63.17,63.29,48124.0,63.18,63.3,63.17,63.29,48124.0
2019-12-30 14:15:00,63.29,63.3,63.25,63.26,11324.0,63.29,63.3,63.25,63.26,11324.0
2019-12-30 14:20:00,63.26,63.28,63.24,63.24,14084.0,63.26,63.28,63.24,63.24,14084.0
2019-12-30 14:25:00,63.25,63.28,63.24,63.27,8608.0,63.25,63.28,63.24,63.27,8608.0
2019-12-30 14:30:00,63.26,63.27,63.21,63.26,15508.0,63.26,63.27,63.21,63.26,15508.0
2019-12-30 14:35:00,63.26,63.27,63.22,63.23,15126.0,63.26,63.27,63.22,63.23,15126.0
2019-12-30 14:40:00,63.23,63.26,63.23,63.25,9018.0,63.23,63.26,63.23,63.25,9018.0
2019-12-30 14:45:00,63.25,63.29,63.24,63.26,9815.0,63.25,63.29,63.24,63.26,9815.0
2019-12-30 14:50:00,63.26,63.28,63.25,63.25,9896.0,63.26,63.28,63.25,63.25,9896.0
2019-12-30 14:55:00,63.25,63.26,63.21,63.23,31453.0,63.25,63.26,63.21,63.23,31453.0
2019-12-30 15:00:00,63.24,63.26,63.23,63.25,23296.0,63.24,63.26,63.23,63.25,23296.0
2019-12-30 15:05:00,63.26,63.27,63.23,63.24,21238.0,63.26,63.27,63.23,63.24,21238.0
2019-12-30 15:10:00,63.23,63.24,63.21,63.23,11967.0,63.23,63.24,63.21,63.23,11967.0
2019-12-30 15:15:00,63.23,63.28,63.23,63.26,21626.0,63.23,63.28,63.23,63.26,21626.0
2019-12-30 15:20:00,63.27,63.31,63.26,63.3,15956.0,63.27,63.31,63.26,63.3,15956.0
2019-12-30 15:25:00,63.3,63.34,63.28,63.32,21521.0,63.3,63.34,63.28,63.32,21521.0
2019-12-30 15:30:00,63.32,63.33,63.25,63.26,29113.0,63.32,63.33,63.25,63.26,29113.0
2019-12-30 15:35:00,63.26,63.28,63.22,63.23,40635.0,63.26,63.28,63.22,63.23,40635.0
2019-12-30 15:40:00,63.23,63.24,63.15,63.16,43235.0,63.23,63.24,63.15,63.16,43235.0
2019-12-30 15:45:00,63.17,63.18,63.08,63.09,52649.0,63.17,63.18,63.08,63.09,52649.0
2019-12-30 15:50:00,63.09,63.09,63.01,63.02,70843.0,63.09,63.09,63.01,63.02,70843.0
2019-12-30 15:55:00,63.02,63.09,63.0,63.04,141514.0,63.02,63.09,63.0,63.04,141514.0
2019-12-31 09:30:00,63.0,63.39,62.92,63.17,36572.0,63.0,63.39,62.92,63.17,36572.0
2019-12-31 09:35:00,63.18,63.26,63.09,63.13,20007.0,63.18,63.26,63.09,63.13,20007.0
2019-12-31 09:40:00,63.14,63.18,62.98,63.0,13534.0,63.14,63.18,62.98,63.0,13534.0
2019-12-31 09:45:00,62.98,63.1,62.97,63.05,9912.0,62.98,63.1,62.97,63.05,9912.0
2019-12-31 09:50:00,63.03,63.09,63.02,63.04,10917.0,63.03,63.09,63.02,63.04,10917.0
2019-12-31 09:55:00,63.05,63.05,62.89,62.89,15929.0,63.05,63.05,62.89,62.89,15929.0
2019-12-31 10:00:00,62.91,62.94,62.81,62.87,21470.0,62.91,62.94,62.81,62.87,21470.0
2019-12-31 10:05:00,62.88,63.04,62.87,63.02,13516.0,62.88,63.04,62.87,63.02,13516.0
2019-12-31 10:10:00,63.01,63.02,62.91,62.92,10627.0,63.01,63.02,62.91,62.92,10627.0
2019-12-31 10:15:00,62.92,63.01,62.91,62.93,8471.0,62.92,63.01,62.91,62.93,8471.0
2019-12-31 10:20:00,62.94,63.03,62.9,63.02,35561.0,62.94,63.03,62.9,63.02,35561.0
2019-12-31 10:25:00,63.02,63.02,62.82,62.82,29151.0,63.02,63.02,62.82,62.82,29151.0
2019-12-31 10:30:00,62.83,62.87,62.77,62.77,10690.0,62.83,62.87,62.77,62.77,10690.0
2019-12-31 10:35:00,62.77,62.92,62.76,62.9,11159.0,62.77,62.92,62.76,62.9,11159.0
2019-12-31 10:40:00,62.88,62.89,62.78,62.78,6054.0,62.88,62.89,62.78,62.78,6054.0
2019-12-31 10:45:00,62.79,62.84,62.62,62.62,27869.0,62.79,62.84,62.62,62.62,27869.0
2019-12-31 10:50:00,62.62,62.71,62.58,62.68,14211.0,62.62,62.71,62.58,62.68,14211.0
2019-12-31 10:55:00,62.69,62.71,62.65,62.68,23711.0,62.69,62.71,62.65,62.68,23711.0
2019-12-31 11:00:00,62.68,62.71,62.63,62.69,24796.0,62.68,62.71,62.63,62.69,24796.0
2019-12-31 11:05:00,62.69,62.7,62.64,62.65,7796.0,62.69,62.7,62.64,62.65,7796.0
2019-12-31 11:10:00,62.66,62.7,62.63,62.66,23560.0,62.66,62.7,62.63,62.66,23560.0
2019-12-31 11:15:00,62.66,62.7,62.66,62.67,16106.0,62.66,62.7,62.66,62.67,16106.0
2019-12-31 11:20:00,62.67,62.71,62.6,62.71,14016.0,62.67,62.71,62.6,62.71,14016.0
2019-12-31 11:25:00,62.71,62.75,62.56,62.56,36651.0,62.71,62.75,62.56,62.56,36651.0
2019-12-31 11:30:00,62.56,62.56,62.41,62.44,12738.0,62.56,62.56,62.41,62.44,12738.0
2019-12-31 11:35:00,62.43,62.48,62.41,62.45,18865.0,62.43,62.48,62.41,62.45,18865.0
2019-12-31 11:40:00,62.45,62.61,62.45,62.61,15971.0,62.45,62.61,62.45,62.61,15971.0
2019-12-31 11:45:00,62.61,62.67,62.6,62.65,14000.0,62.61,62.67,62.6,62.65,14000.0
2019-12-31 11:50:00,62.65,62.66,62.6,62.61,19266.0,62.65,62.66,62.6,62.61,19266.0
2019-12-31 11:55:00,62.6,62.62,62.51,62.52,21020.0,62.6,62.62,62.51,62.52,21020.0
2019-12-31 12:00:00,62.52,62.52,62.44,62.45,29367.0,62.52,62.52,62.44,62.45,29367.0
2019-12-31 12:05:00,62.46,62.55,62.45,62.53,13901.0,62.46,62.55,62.45,62.53,13901.0
2019-12-31 12:10:00,62.52,62.58,62.52,62.54,5066.0,62.52,62.58,62.52,62.54,5066.0
2019-12-31 12:15:00,62.54,62.55,62.42,62.42,7057.0,62.54,62.55,62.42,62.42,7057.0
2019-12-31 12:20:00,62.43,62.49,62.43,62.47,8831.0,62.43,62.49,62.43,62.47,8831.0
2019-12-31 12:25:00,62.48,62.56,62.48,62.5,11888.0,62.48,62.56,62.48,62.5,11888.0
2019-12-31 12:30:00,62.5,62.5,62.4,62.49,26195.0,62.5,62.5,62.4,62.49,26195.0
2019-12-31 12:35:00,62.49,62.5,62.45,62.48,5727.0,62.49,62.5,62.45,62.48,5727.0
2019-12-31 12:40:00,62.48,62.49,62.4,62.42,7409.0,62.48,62.49,62.4,62.42,7409.0
2019-12-31 12:45:00,62.43,62.45,62.4,62.44,8562.0,62.43,62.45,62.4,62.44,8562.0
2019-12-31 12:50:00,62.44,62.47,62.42,62.45,6863.0,62.44,62.47,62.42,62.45,6863.0
2019-12-31 12:55:00,62.45,62.53,62.45,62.5,9181.0,62.45,62.53,62.45,62.5,9181.0
2019-12-31 13:00:00,62.52,62.58,62.51,62.56,7922.0,62.52,62.58,62.51,62.56,7922.0
2019-12-31 13:05:00,62.57,62.61,62.57,62.6,8557.0,62.57,62.61,62.57,62.6,8557.0
2019-12-31 13:10:00,62.59,62.61,62.51,62.51,3533.0,62.59,62.61,62.51,62.51,3533.0
2019-12-31 13:15:00,62.52,62.57,62.48,62.56,11164.0,62.52,62.57,62.48,62.56,11164.0
2019-12-31 13:20:00,62.59,62.61,62.58,62.59,2900.0,62.59,62.61,62.58,62.59,2900.0
2019-12-31 13:25:00,62.6,62.65,62.59,62.63,9140.0,62.6,62.65,62.59,62.63,9140.0
2019-12-31 13:30:00,62.65,62.65,62.6,62.61,6242.0,62.65,62.65,62.6,62.61,6242.0
2019-12-31 13:35:00,62.62,62.64,62.58,62.6,13760.0,62.62,62.64,62.58,62.6,13760.0
2019-12-31 13:40:00,62.6,62.65,62.59,62.65,6122.0,62.6,62.65,62.59,62.65,6122.0
2019-12-31 13:45:00,62.65,62.65,62.59,62.6,30012.0,62.65,62.65,62.59,62.6,30012.0
2019-12-31 13:50:00,62.6,62.63,62.59,62.62,26171.0,62.6,62.63,62.59,62.62,26171.0
2019-12-31 13:55:00,62.63,62.63,62.55,62.55,18462.0,62.63,62.63,62.55,62.55,18462.0
2019-12-31 14:00:00,62.55,62.81,62.54,62.81,51654.0,62.55,62.81,62.54,62.81,51654.0
2019-12-31 14:05:00,62.81,62.83,62.74,62.76,7465.0,62.81,62.83,62.74,62.76,7465.0
2019-12-31 14:10:00,62.77,62.77,62.69,62.71,9129.0,62.77,62.77,62.69,62.71,9129.0
2019-12-31 14:15:00,62.71,62.72,62.66,62.72,7741.0,62.71,62.72,62.66,62.72,7741.0
2019-12-31 14:20:00,62.73,62.77,62.72,62.74,6019.0,62.73,62.77,62.72,62.74,6019.0
2019-12-31 14:25:00,62.74,62.77,62.73,62.77,3399.0,62.74,62.77,62.73,62.77,3399.0
2019-12-31 14:30:00,62.77,62.8,62.76,62.78,6246.0,62.77,62.8,62.76,62.78,6246.0
2019-12-31 14:35:00,62.78,62.79,62.72,62.75,16451.0,62.78,62.79,62.72,62.75,16451.0
2019-12-31 14:40:00,62.74,62.82,62.73,62.73,12849.0,62.74,62.82,62.73,62.73,12849.0
2019-12-31 14:45:00,62.73,62.75,62.72,62.73,27992.0,62.73,62.75,62.72,62.73,27992.0
2019-12-31 14:50:00,62.73,62.73,62.69,62.7,7614.0,62.73,62.73,62.69,62.7,7614.0
2019-12-31 14:55:00,62.7,62.7,62.65,62.66,8791.0,62.7,62.7,62.65,62.66,8791.0
2019-12-31 15:00:00,62.65,62.75,62.64,62.75,10053.0,62.65,62.75,62.64,62.75,10053.0
2019-12-31 15:05:00,62.75,62.75,62.68,62.68,11467.0,62.75,62.75,62.68,62.68,11467.0
2019-12-31 15:10:00,62.69,62.76,62.67,62.73,8331.0,62.69,62.76,62.67,62.73,8331.0
2019-12-31 15:15:00,62.72,62.77,62.7,62.72,14834.0,62.72,62.77,62.7,62.72,14834.0
2019-12-31 15:20:00,62.72,62.8,62.72,62.76,20234.0,62.72,62.8,62.72,62.76,20234.0
2019-12-31 15:25:00,62.78,62.78,62.73,62.75,22045.0,62.78,62.78,62.73,62.75,22045.0
2019-12-31 15:30:00,62.75,62.78,62.66,62.71,25386.0,62.75,62.78,62.66,62.71,25386.0
2019-12-31 15:35:00,62.72,62.77,62.69,62.74,24684.0,62.72,62.77,62.69,62.74,24684.0
2019-12-31 15:40:00,62.75,62.79,62.73,62.78,17219.0,62.75,62.79,62.73,62.78,17219.0
2019-12-31 15:45:00,62.79,62.79,62.7,62.7,29465.0,62.79,62.79,62.7,62.7,29465.0
2019-12-31 15:50:00,62.7,62.77,62.65,62.74,64952.0,62.7,62.77,62.65,62.74,64952.0
2019-12-31 15:55:00,62.74,62.89,62.7,62.85,188171.0,62.74,62.89,62.7,62.85,188171.0
2020-01-02 09:30:00,62.98,63.27,62.58,62.59,97278.0,62.98,63.27,62.58,62.59,97278.0
2020-01-02 09:35:00,62.59,62.82,62.42,62.43,61315.0,62.59,62.82,62.42,62.43,61315.0
2020-01-02 09:40:00,62.43,62.57,62.32,62.57,51046.0,62.43,62.57,62.32,62.57,51046.0
2020-01-02 09:45:00,62.56,62.68,62.35,62.38,34134.0,62.56,62.68,62.35,62.38,34134.0
2020-01-02 09:50:00,62.38,62.46,62.24,62.29,37578.0,62.38,62.46,62.24,62.29,37578.0
2020-01-02 09:55:00,62.27,62.36,62.05,62.05,67740.0,62.27,62.36,62.05,62.05,67740.0
2020-01-02 10:00:00,62.07,62.08,61.72,61.88,75515.0,62.07,62.08,61.72,61.88,75515.0
2020-01-02 10:05:00,61.88,62.0,61.82,61.98,47958.0,61.88,62.0,61.82,61.98,47958.0
2020-01-02 10:10:00,62.0,62.03,61.71,61.71,49195.0,62.0,62.03,61.71,61.71,49195.0
2020-01-02 10:15:00,61.72,61.75,61.55,61.63,68542.0,61.72,61.75,61.55,61.63,68542.0
2020-01-02 10:20:00,61.6,61.64,61.51,61.58,34843.0,61.6,61.64,61.51,61.58,34843.0
2020-01-02 10:25:00,61.58,61.73,61.57,61.69,30027.0,61.58,61.73,61.57,61.69,30027.0
2020-01-02 10:30:00,61.67,61.69,61.59,61.6,12709.0,61.67,61.69,61.59,61.6,12709.0
2020-01-02 10:35:00,61.59,61.68,61.55,61.6,12823.0,61.59,61.68,61.55,61.6,12823.0
2020-01-02 10:40:00,61.59,61.71,61.59,61.67,21337.0,61.59,61.71,61.59,61.67,21337.0
2020-01-02 10:45:00,61.67,61.74,61.61,61.73,19687.0,61.67,61.74,61.61,61.73,19687.0
2020-01-02 10:50:00,61.73,61.73,61.58,61.58,16653.0,61.73,61.73,61.58,61.58,16653.0
2020-01-02 10:55:00,61.58,61.61,61.51,61.54,17596.0,61.58,61.61,61.51,61.54,17596.0
2020-01-02 11:00:00,61.53,61.58,61.48,61.57,43850.0,61.53,61.58,61.48,61.57,43850.0
2020-01-02 11:05:00,61.58,61.61,61.52,61.6,24550.0,61.58,61.61,61.52,61.6,24550.0
2020-01-02 11:10:00,61.6,61.67,61.59,61.6,30107.0,61.6,61.67,61.59,61.6,30107.0
2020-01-02 11:15:00,61.6,61.74,61.58,61.73,333092.0,61.6,61.74,61.58,61.73,333092.0
2020-01-02 11:20:00,61.73,61.8,61.63,61.63,37349.0,61.73,61.8,61.63,61.63,37349.0
2020-01-02 11:25:00,61.63,61.64,61.56,61.59,25846.0,61.63,61.64,61.56,61.59,25846.0
2020-01-02 11:30:00,61.6,61.62,61.21,61.22,59322.0,61.6,61.62,61.21,61.22,59322.0
2020-01-02 11:35:00,61.23,61.35,61.1,61.26,50604.0,61.23,61.35,61.1,61.26,50604.0
2020-01-02 11:40:00,61.27,61.35,61.21,61.32,19002.0,61.27,61.35,61.21,61.32,19002.0
2020-01-02 11:45:00,61.32,61.32,61.12,61.13,22577.0,61.32,61.32,61.12,61.13,22577.0
2020-01-02 11:50:00,61.13,61.14,61.0,61.01,38527.0,61.13,61.14,61.0,61.01,38527.0
2020-01-02 11:55:00,61.01,61.02,60.87,60.9,32829.0,61.01,61.02,60.87,60.9,32829.0
2020-01-02 12:00:00,60.91,61.04,60.9,61.01,35178.0,60.91,61.04,60.9,61.01,35178.0
2020-01-02 12:05:00,61.0,61.15,60.98,61.1,71941.0,61.0,61.15,60.98,61.1,71941.0
2020-01-02 12:10:00,61.09,61.15,61.05,61.05,20591.0,61.09,61.15,61.05,61.05,20591.0
2020-01-02 12:15:00,61.06,61.11,61.0,61.07,25989.0,61.06,61.11,61.0,61.07,25989.0
2020-01-02 12:20:00,61.08,61.17,61.07,61.15,25179.0,61.08,61.17,61.07,61.15,25179.0
2020-01-02 12:25:00,61.16,61.18,61.05,61.05,19627.0,61.16,61.18,61.05,61.05,19627.0
2020-01-02 12:30:00,61.05,61.09,60.92,60.96,27380.0,61.05,61.09,60.92,60.96,27380.0
2020-01-02 12:35:00,60.95,61.02,60.92,61.01,19129.0,60.95,61.02,60.92,61.01,19129.0
2020-01-02 12:40:00,61.0,61.01,60.96,60.96,8370.0,61.0,61.01,60.96,60.96,8370.0
2020-01-02 12:45:00,60.97,60.97,60.91,60.93,22995.0,60.97,60.97,60.91,60.93,22995.0
2020-01-02 12:50:00,60.93,60.95,60.85,60.88,19447.0,60.93,60.95,60.85,60.88,19447.0
2020-01-02 12:55:00,60.88,61.02,60.87,61.0,22321.0,60.88,61.02,60.87,61.0,22321.0
2020-01-02 13:00:00,61.03,61.05,60.9,60.95,31114.0,61.03,61.05,60.9,60.95,31114.0
2020-01-02 13:05:00,60.97,61.02,60.95,61.01,40914.0,60.97,61.02,60.95,61.01,40914.0
2020-01-02 13:10:00,61.01,61.01,60.91,60.91,17521.0,61.01,61.01,60.91,60.91,17521.0
2020-01-02 13:15:00,60.93,60.95,60.82,60.83,16407.0,60.93,60.95,60.82,60.83,16407.0
2020-01-02 13:20:00,60.83,60.95,60.82,60.95,12634.0,60.83,60.95,60.82,60.95,12634.0
2020-01-02 13:25:00,60.94,60.96,60.9,60.91,10663.0,60.94,60.96,60.9,60.91,10663.0
2020-01-02 13:30:00,60.92,61.05,60.91,61.0,43021.0,60.92,61.05,60.91,61.0,43021.0
2020-01-02 13:35:00,61.01,61.04,60.95,61.04,11547.0,61.01,61.04,60.95,61.04,11547.0
2020-01-02 13:40:00,61.02,61.03,60.96,60.98,14707.0,61.02,61.03,60.96,60.98,14707.0
2020-01-02 13:45:00,60.99,61.06,60.97,61.02,53651.0,60.99,61.06,60.97,61.02,53651.0
2020-01-02 13:50:00,61.01,61.04,61.0,61.0,16194.0,61.01,61.04,61.0,61.0,16194.0
2020-01-02 13:55:00,61.01,61.11,60.99,61.1,45207.0,61.01,61.11,60.99,61.1,45207.0
2020-01-02 14:00:00,61.09,61.13,61.05,61.05,17844.0,61.09,61.13,61.05,61.05,17844.0
2020-01-02 14:05:00,61.05,61.07,60.99,61.07,54353.0,61.05,61.07,60.99,61.07,54353.0
2020-01-02 14:10:00,61.06,61.15,61.01,61.14,24765.0,61.06,61.15,61.01,61.14,24765.0
2020-01-02 14:15:00,61.15,61.2,61.15,61.18,16990.0,61.15,61.2,61.15,61.18,16990.0
2020-01-02 14:20:00,61.19,61.26,61.19,61.24,23962.0,61.19,61.26,61.19,61.24,23962.0
2020-01-02 14:25:00,61.24,61.29,61.22,61.23,12457.0,61.24,61.29,61.22,61.23,12457.0
2020-01-02 14:30:00,61.22,61.25,61.18,61.23,23756.0,61.22,61.25,61.18,61.23,23756.0
2020-01-02 14:35:00,61.23,61.27,61.19,61.2,18703.0,61.23,61.27,61.19,61.2,18703.0
2020-01-02 14:40:00,61.18,61.28,61.17,61.26,32167.0,61.18,61.28,61.17,61.26,32167.0
2020-01-02 14:45:00,61.26,61.28,61.24,61.25,42437.0,61.26,61.28,61.24,61.25,42437.0
2020-01-02 14:50:00,61.25,61.31,61.22,61.22,67062.0,61.25,61.31,61.22,61.22,67062.0
2020-01-02 14:55:00,61.21,61.26,61.2,61.24,19250.0,61.21,61.26,61.2,61.24,19250.0
2020-01-02 15:00:00,61.24,61.35,61.24,61.32,19988.0,61.24,61.35,61.24,61.32,19988.0
2020-01-02 15:05:00,61.31,61.31,61.23,61.24,18267.0,61.31,61.31,61.23,61.24,18267.0
2020-01-02 15:10:00,61.25,61.31,61.23,61.3,46063.0,61.25,61.31,61.23,61.3,46063.0
2020-01-02 15:15:00,61.29,61.29,61.23,61.25,39876.0,61.29,61.29,61.23,61.25,39876.0
2020-01-02 15:20:00,61.25,61.27,61.2,61.2,34730.0,61.25,61.27,61.2,61.2,34730.0
2020-01-02 15:25:00,61.21,61.22,61.15,61.18,28626.0,61.21,61.22,61.15,61.18,28626.0
2020-01-02 15:30:00,61.18,61.31,61.18,61.3,37873.0,61.18,61.31,61.18,61.3,37873.0
2020-01-02 15:35:00,61.31,61.42,61.29,61.34,39602.0,61.31,61.42,61.29,61.34,39602.0
2020-01-02 15:40:00,61.34,61.38,61.28,61.28,46896.0,61.34,61.38,61.28,61.28,46896.0
2020-01-02 15:45:00,61.29,61.48,61.27,61.44,44409.0,61.29,61.48,61.27,61.44,44409.0
2020-01-02 15:50:00,61.44,61.67,61.44,61.67,98890.0,61.44,61.67,61.44,61.67,98890.0
2020-01-02 15:55:00,61.67,61.88,61.67,61.88,370571.0,61.67,61.88,61.67,61.88,370571.0
2020-01-03 09:30:00,60.74,61.33,60.74,61.2,70525.0,60.74,61.33,60.74,61.2,70525.0
2020-01-03 09:35:00,61.25,61.38,61.1,61.37,51314.0,61.25,61.38,61.1,61.37,51314.0
2020-01-03 09:40:00,61.36,61.76,61.34,61.61,41922.0,61.36,61.76,61.34,61.61,41922.0
2020-01-03 09:45:00,61.61,61.74,61.54,61.54,31328.0,61.61,61.74,61.54,61.54,31328.0
2020-01-03 09:50:00,61.54,61.66,61.31,61.35,70689.0,61.54,61.66,61.31,61.35,70689.0
2020-01-03 09:55:00,61.36,61.64,61.32,61.62,54448.0,61.36,61.64,61.32,61.62,54448.0
2020-01-03 10:00:00,61.58,61.75,61.44,61.75,77363.0,61.58,61.75,61.44,61.75,77363.0
2020-01-03 10:05:00,61.75,61.94,61.73,61.82,34737.0,61.75,61.94,61.73,61.82,34737.0
2020-01-03 10:10:00,61.78,61.98,61.71,61.94,31165.0,61.78,61.98,61.71,61.94,31165.0
2020-01-03 10:15:00,61.96,62.06,61.87,62.03,52378.0,61.96,62.06,61.87,62.03,52378.0
2020-01-03 10:20:00,62.03,62.09,61.86,61.97,88156.0,62.03,62.09,61.86,61.97,88156.0
2020-01-03 10:25:00,61.97,61.98,61.84,61.85,44775.0,61.97,61.98,61.84,61.85,44775.0
2020-01-03 10:30:00,61.84,61.87,61.73,61.85,13398.0,61.84,61.87,61.73,61.85,13398.0
2020-01-03 10:35:00,61.84,62.0,61.83,61.95,20934.0,61.84,62.0,61.83,61.95,20934.0
2020-01-03 10:40:00,61.96,62.12,61.95,62.02,31105.0,61.96,62.12,61.95,62.02,31105.0
2020-01-03 10:45:00,62.01,62.06,61.97,61.97,46220.0,62.01,62.06,61.97,61.97,46220.0
2020-01-03 10:50:00,61.97,62.04,61.89,61.98,98035.0,61.97,62.04,61.89,61.98,98035.0
2020-01-03 10:55:00,61.97,62.0,61.9,61.95,49090.0,61.97,62.0,61.9,61.95,49090.0
2020-01-03 11:00:00,61.95,61.97,61.85,61.97,90240.0,61.95,61.97,61.85,61.97,90240.0
2020-01-03 11:05:00,61.98,61.99,61.66,61.87,93717.0,61.98,61.99,61.66,61.87,93717.0
2020-01-03 11:10:00,61.85,61.92,61.78,61.8,74531.0,61.85,61.92,61.78,61.8,74531.0
2020-01-03 11:15:00,61.82,61.91,61.82,61.82,15317.0,61.82,61.91,61.82,61.82,15317.0
2020-01-03 11:20:00,61.84,61.87,61.68,61.76,15382.0,61.84,61.87,61.68,61.76,15382.0
2020-01-03 11:25:00,61.74,61.84,61.72,61.81,31363.0,61.74,61.84,61.72,61.81,31363.0
2020-01-03 11:30:00,61.81,61.87,61.78,61.85,19710.0,61.81,61.87,61.78,61.85,19710.0
2020-01-03 11:35:00,61.85,61.95,61.84,61.94,28731.0,61.85,61.95,61.84,61.94,28731.0
2020-01-03 11:40:00,61.92,61.99,61.91,61.93,75327.0,61.92,61.99,61.91,61.93,75327.0
2020-01-03 11:45:00,61.92,61.96,61.86,61.86,41351.0,61.92,61.96,61.86,61.86,41351.0
2020-01-03 11:50:00,61.88,61.89,61.81,61.88,25447.0,61.88,61.89,61.81,61.88,25447.0
2020-01-03 11:55:00,61.88,61.9,61.84,61.88,19959.0,61.88,61.9,61.84,61.88,19959.0
2020-01-03 12:00:00,61.86,61.91,61.84,61.9,46383.0,61.86,61.91,61.84,61.9,46383.0
2020-01-03 12:05:00,61.9,61.94,61.86,61.87,39946.0,61.9,61.94,61.86,61.87,39946.0
2020-01-03 12:10:00,61.86,61.89,61.82,61.83,15258.0,61.86,61.89,61.82,61.83,15258.0
2020-01-03 12:15:00,61.82,61.87,61.75,61.77,21635.0,61.82,61.87,61.75,61.77,21635.0
2020-01-03 12:20:00,61.78,61.78,61.66,61.72,43942.0,61.78,61.78,61.66,61.72,43942.0
2020-01-03 12:25:00,61.71,61.78,61.61,61.63,59514.0,61.71,61.78,61.61,61.63,59514.0
2020-01-03 12:30:00,61.63,61.72,61.63,61.68,20735.0,61.63,61.72,61.63,61.68,20735.0
2020-01-03 12:35:00,61.69,61.7,61.65,61.68,13332.0,61.69,61.7,61.65,61.68,13332.0
2020-01-03 12:40:00,61.68,61.68,61.57,61.57,37697.0,61.68,61.68,61.57,61.57,37697.0
2020-01-03 12:45:00,61.56,61.57,61.52,61.53,16303.0,61.56,61.57,61.52,61.53,16303.0
2020-01-03 12:50:00,61.54,61.57,61.52,61.54,18764.0,61.54,61.57,61.52,61.54,18764.0
2020-01-03 12:55:00,61.52,61.52,61.46,61.47,18191.0,61.52,61.52,61.46,61.47,18191.0
2020-01-03 13:00:00,61.48,61.57,61.48,61.56,12064.0,61.48,61.57,61.48,61.56,12064.0
2020-01-03 13:05:00,61.55,61.56,61.52,61.54,21204.0,61.55,61.56,61.52,61.54,21204.0
2020-01-03 13:10:00,61.54,61.55,61.44,61.49,29940.0,61.54,61.55,61.44,61.49,29940.0
2020-01-03 13:15:00,61.48,61.48,61.37,61.37,14574.0,61.48,61.48,61.37,61.37,14574.0
2020-01-03 13:20:00,61.38,61.46,61.38,61.46,7686.0,61.38,61.46,61.38,61.46,7686.0
2020-01-03 13:25:00,61.45,61.5,61.39,61.4,10988.0,61.45,61.5,61.39,61.4,10988.0
2020-01-03 13:30:00,61.39,61.39,61.32,61.34,24436.0,61.39,61.39,61.32,61.34,24436.0
2020-01-03 13:35:00,61.35,61.47,61.3,61.37,72764.0,61.35,61.47,61.3,61.37,72764.0
2020-01-03 13:40:00,61.37,61.39,61.31,61.34,12385.0,61.37,61.39,61.31,61.34,12385.0
2020-01-03 13:45:00,61.34,61.38,61.33,61.37,9840.0,61.34,61.38,61.33,61.37,9840.0
2020-01-03 13:50:00,61.37,61.4,61.25,61.29,32238.0,61.37,61.4,61.25,61.29,32238.0
2020-01-03 13:55:00,61.3,61.3,61.25,61.26,13472.0,61.3,61.3,61.25,61.26,13472.0
2020-01-03 14:00:00,61.28,61.33,61.24,61.24,21211.0,61.28,61.33,61.24,61.24,21211.0
2020-01-03 14:05:00,61.24,61.24,61.09,61.13,23613.0,61.24,61.24,61.09,61.13,23613.0
2020-01-03 14:10:00,61.12,61.21,61.09,61.2,38072.0,61.12,61.21,61.09,61.2,38072.0
2020-01-03 14:15:00,61.19,61.24,61.17,61.2,31061.0,61.19,61.24,61.17,61.2,31061.0
2020-01-03 14:20:00,61.21,61.21,61.14,61.15,27166.0,61.21,61.21,61.14,61.15,27166.0
2020-01-03 14:25:00,61.13,61.16,61.08,61.15,25606.0,61.13,61.16,61.08,61.15,25606.0
2020-01-03 14:30:00,61.14,61.14,61.0,61.0,21648.0,61.14,61.14,61.0,61.0,21648.0
2020-01-03 14:35:00,61.01,61.05,60.98,61.02,23993.0,61.01,61.05,60.98,61.02,23993.0
2020-01-03 14:40:00,61.01,61.11,61.01,61.05,36924.0,61.01,61.11,61.01,61.05,36924.0
2020-01-03 14:45:00,61.06,61.1,61.01,61.05,54209.0,61.06,61.1,61.01,61.05,54209.0
2020-01-03 14:50:00,61.04,61.19,61.04,61.19,49153.0,61.04,61.19,61.04,61.19,49153.0
2020-01-03 14:55:00,61.19,61.27,61.18,61.22,15250.0,61.19,61.27,61.18,61.22,15250.0
2020-01-03 15:00:00,61.22,61.45,61.21,61.39,102489.0,61.22,61.45,61.21,61.39,102489.0
2020-01-03 15:05:00,61.39,61.5,61.38,61.43,99236.0,61.39,61.5,61.38,61.43,99236.0
2020-01-03 15:10:00,61.43,61.43,61.29,61.29,36111.0,61.43,61.43,61.29,61.29,36111.0
2020-01-03 15:15:00,61.29,61.3,61.22,61.24,54272.0,61.29,61.3,61.22,61.24,54272.0
2020-01-03 15:20:00,61.24,61.26,61.18,61.23,47686.0,61.24,61.26,61.18,61.23,47686.0
2020-01-03 15:25:00,61.23,61.35,61.21,61.27,89085.0,61.23,61.35,61.21,61.27,89085.0
2020-01-03 15:30:00,61.26,61.28,61.05,61.08,80466.0,61.26,61.28,61.05,61.08,80466.0
2020-01-03 15:35:00,61.07,61.12,60.99,61.0,123597.0,61.07,61.12,60.99,61.0,123597.0
2020-01-03 15:40:00,61.0,61.04,60.95,61.01,87440.0,61.0,61.04,60.95,61.01,87440.0
2020-01-03 15:45:00,61.01,61.14,61.0,61.05,73666.0,61.01,61.14,61.0,61.05,73666.0
2020-01-03 15:50:00,61.05,61.14,61.0,61.12,116178.0,61.05,61.14,61.0,61.12,116178.0
2020-01-03 15:55:00,61.12,61.19,61.06,61.15,261270.0,61.12,61.19,61.06,61.15,261270.0
2020-01-06 09:30:00,61.05,61.49,60.95,61.28,77823.0,61.05,61.49,60.95,61.28,77823.0
2020-01-06 09:35:00,61.28,61.68,61.28,61.66,83850.0,61.28,61.68,61.28,61.66,83850.0
2020-01-06 09:40:00,61.71,61.96,61.58,61.65,96047.0,61.71,61.96,61.58,61.65,96047.0
2020-01-06 09:45:00,61.71,61.93,61.68,61.91,19350.0,61.71,61.93,61.68,61.91,19350.0
2020-01-06 09:50:00,61.93,62.0,61.87,61.91,31125.0,61.93,62.0,61.87,61.91,31125.0
2020-01-06 09:55:00,61.9,61.97,61.78,61.83,45467.0,61.9,61.97,61.78,61.83,45467.0
2020-01-06 10:00:00,61.84,61.85,61.69,61.74,48646.0,61.84,61.85,61.69,61.74,48646.0
2020-01-06 10:05:00,61.75,61.83,61.68,61.77,29870.0,61.75,61.83,61.68,61.77,29870.0
2020-01-06 10:10:00,61.77,61.86,61.73,61.74,13538.0,61.77,61.86,61.73,61.74,13538.0
2020-01-06 10:15:00,61.73,61.85,61.73,61.77,34738.0,61.73,61.85,61.73,61.77,34738.0
2020-01-06 10:20:00,61.75,61.86,61.67,61.67,48024.0,61.75,61.86,61.67,61.67,48024.0
2020-01-06 10:25:00,61.68,61.72,61.62,61.67,61424.0,61.68,61.72,61.62,61.67,61424.0
2020-01-06 10:30:00,61.67,61.96,61.66,61.94,66273.0,61.67,61.96,61.66,61.94,66273.0
2020-01-06 10:35:00,61.94,62.07,61.94,62.03,40848.0,61.94,62.07,61.94,62.03,40848.0
2020-01-06 10:40:00,62.03,62.15,62.01,62.07,19847.0,62.03,62.15,62.01,62.07,19847.0
2020-01-06 10:45:00,62.08,62.17,62.07,62.14,41119.0,62.08,62.17,62.07,62.14,41119.0
2020-01-06 10:50:00,62.13,62.13,62.0,62.04,18211.0,62.13,62.13,62.0,62.04,18211.0
2020-01-06 10:55:00,62.05,62.07,61.93,61.98,16872.0,62.05,62.07,61.93,61.98,16872.0
2020-01-06 11:00:00,61.98,61.98,61.84,61.85,13342.0,61.98,61.98,61.84,61.85,13342.0
2020-01-06 11:05:00,61.85,61.89,61.84,61.89,9160.0,61.85,61.89,61.84,61.89,9160.0
2020-01-06 11:10:00,61.9,61.91,61.76,61.77,15944.0,61.9,61.91,61.76,61.77,15944.0
2020-01-06 11:15:00,61.77,61.87,61.76,61.79,15056.0,61.77,61.87,61.76,61.79,15056.0
2020-01-06 11:20:00,61.79,61.83,61.76,61.82,21554.0,61.79,61.83,61.76,61.82,21554.0
2020-01-06 11:25:00,61.8,61.91,61.78,61.91,13848.0,61.8,61.91,61.78,61.91,13848.0
2020-01-06 11:30:00,61.92,61.97,61.92,61.92,10843.0,61.92,61.97,61.92,61.92,10843.0
2020-01-06 11:35:00,61.93,61.94,61.87,61.91,9242.0,61.93,61.94,61.87,61.91,9242.0
2020-01-06 11:40:00,61.9,62.05,61.9,62.01,10830.0,61.9,62.05,61.9,62.01,10830.0
2020-01-06 11:45:00,62.01,62.14,61.99,62.07,32507.0,62.01,62.14,61.99,62.07,32507.0
2020-01-06 11:50:00,62.07,62.11,62.0,62.05,14008.0,62.07,62.11,62.0,62.05,14008.0
2020-01-06 11:55:00,62.05,62.18,62.05,62.14,16529.0,62.05,62.18,62.05,62.14,16529.0
2020-01-06 12:00:00,62.15,62.2,62.13,62.2,16259.0,62.15,62.2,62.13,62.2,16259.0
2020-01-06 12:05:00,62.2,62.22,62.09,62.22,25387.0,62.2,62.22,62.09,62.22,25387.0
2020-01-06 12:10:00,62.21,62.36,62.21,62.26,32042.0,62.21,62.36,62.21,62.26,32042.0
2020-01-06 12:15:00,62.24,62.31,62.2,62.24,17044.0,62.24,62.31,62.2,62.24,17044.0
2020-01-06 12:20:00,62.23,62.27,62.19,62.24,11190.0,62.23,62.27,62.19,62.24,11190.0
2020-01-06 12:25:00,62.22,62.24,62.19,62.21,6047.0,62.22,62.24,62.19,62.21,6047.0
2020-01-06 12:30:00,62.21,62.25,62.18,62.22,10107.0,62.21,62.25,62.18,62.22,10107.0
2020-01-06 12:35:00,62.23,62.32,62.22,62.27,14817.0,62.23,62.32,62.22,62.27,14817.0
2020-01-06 12:40:00,62.27,62.31,62.26,62.26,8047.0,62.27,62.31,62.26,62.26,8047.0
2020-01-06 12:45:00,62.24,62.27,62.16,62.2,9567.0,62.24,62.27,62.16,62.2,9567.0
2020-01-06 12:50:00,62.19,62.22,62.18,62.19,4707.0,62.19,62.22,62.18,62.19,4707.0
2020-01-06 12:55:00,62.19,62.23,62.17,62.21,5917.0,62.19,62.23,62.17,62.21,5917.0
2020-01-06 13:00:00,62.21,62.25,62.21,62.25,4846.0,62.21,62.25,62.21,62.25,4846.0
2020-01-06 13:05:00,62.26,62.33,62.25,62.33,13668.0,62.26,62.33,62.25,62.33,13668.0
2020-01-06 13:10:00,62.32,62.44,62.31,62.42,8221.0,62.32,62.44,62.31,62.42,8221.0
2020-01-06 13:15:00,62.41,62.42,62.31,62.38,25863.0,62.41,62.42,62.31,62.38,25863.0
2020-01-06 13:20:00,62.38,62.45,62.3,62.32,31547.0,62.38,62.45,62.3,62.32,31547.0
2020-01-06 13:25:00,62.32,62.36,62.31,62.34,19075.0,62.32,62.36,62.31,62.34,19075.0
2020-01-06 13:30:00,62.34,62.43,62.33,62.43,38604.0,62.34,62.43,62.33,62.43,38604.0
2020-01-06 13:35:00,62.42,62.55,62.42,62.52,70616.0,62.42,62.55,62.42,62.52,70616.0
2020-01-06 13:40:00,62.51,62.6,62.49,62.52,48886.0,62.51,62.6,62.49,62.52,48886.0
2020-01-06 13:45:00,62.52,62.56,62.48,62.54,25554.0,62.52,62.56,62.48,62.54,25554.0
2020-01-06 13:50:00,62.54,62.6,62.54,62.57,18422.0,62.54,62.6,62.54,62.57,18422.0
2020-01-06 13:55:00,62.56,62.58,62.5,62.53,42119.0,62.56,62.58,62.5,62.53,42119.0
2020-01-06 14:00:00,62.53,62.63,62.49,62.61,34968.0,62.53,62.63,62.49,62.61,34968.0
2020-01-06 14:05:00,62.62,62.75,62.61,62.75,40917.0,62.62,62.75,62.61,62.75,40917.0
2020-01-06 14:10:00,62.74,62.77,62.71,62.75,27191.0,62.74,62.77,62.71,62.75,27191.0
2020-01-06 14:15:00,62.75,62.77,62.67,62.72,61269.0,62.75,62.77,62.67,62.72,61269.0
2020-01-06 14:20:00,62.71,62.75,62.68,62.72,42119.0,62.71,62.75,62.68,62.72,42119.0
2020-01-06 14:25:00,62.71,62.73,62.67,62.69,31721.0,62.71,62.73,62.67,62.69,31721.0
2020-01-06 14:30:00,62.69,62.79,62.67,62.78,32234.0,62.69,62.79,62.67,62.78,32234.0
2020-01-06 14:35:00,62.79,62.85,62.75,62.75,60507.0,62.79,62.85,62.75,62.75,60507.0
2020-01-06 14:40:00,62.74,62.79,62.74,62.78,17256.0,62.74,62.79,62.74,62.78,17256.0
2020-01-06 14:45:00,62.77,62.83,62.75,62.82,38260.0,62.77,62.83,62.75,62.82,38260.0
2020-01-06 14:50:00,62.81,62.87,62.79,62.8,22110.0,62.81,62.87,62.79,62.8,22110.0
2020-01-06 14:55:00,62.79,62.83,62.73,62.74,38198.0,62.79,62.83,62.73,62.74,38198.0
2020-01-06 15:00:00,62.74,62.8,62.72,62.72,24352.0,62.74,62.8,62.72,62.72,24352.0
2020-01-06 15:05:00,62.73,62.8,62.72,62.78,23559.0,62.73,62.8,62.72,62.78,23559.0
2020-01-06 15:10:00,62.78,62.83,62.77,62.8,37728.0,62.78,62.83,62.77,62.8,37728.0
2020-01-06 15:15:00,62.81,62.85,62.79,62.8,36417.0,62.81,62.85,62.79,62.8,36417.0
2020-01-06 15:20:00,62.8,62.83,62.75,62.78,38325.0,62.8,62.83,62.75,62.78,38325.0
2020-01-06 15:25:00,62.78,62.82,62.73,62.76,41395.0,62.78,62.82,62.73,62.76,41395.0
2020-01-06 15:30:00,62.76,62.76,62.64,62.65,56864.0,62.76,62.76,62.64,62.65,56864.0
2020-01-06 15:35:00,62.65,62.76,62.62,62.75,57524.0,62.65,62.76,62.62,62.75,57524.0
2020-01-06 15:40:00,62.76,62.85,62.74,62.8,77038.0,62.76,62.85,62.74,62.8,77038.0
2020-01-06 15:45:00,62.8,62.89,62.77,62.89,53409.0,62.8,62.89,62.77,62.89,53409.0
2020-01-06 15:50:00,62.88,63.02,62.88,63.01,220697.0,62.88,63.02,62.88,63.01,220697.0
2020-01-06 15:55:00,63.0,63.1,62.83,63.04,392051.0,63.0,63.1,62.83,63.04,392051.0
2020-01-07 09:30:00,63.03,63.04,62.73,62.8,54321.0,63.03,63.04,62.73,62.8,54321.0
2020-01-07 09:35:00,62.89,62.89,62.11,62.36,61159.0,62.89,62.89,62.11,62.36,61159.0
2020-01-07 09:40:00,62.29,62.44,62.16,62.25,38298.0,62.29,62.44,62.16,62.25,38298.0
2020-01-07 09:45:00,62.28,62.39,62.18,62.26,37786.0,62.28,62.39,62.18,62.26,37786.0
2020-01-07 09:50:00,62.25,62.25,61.96,61.97,45150.0,62.25,62.25,61.96,61.97,45150.0
2020-01-07 09:55:00,61.96,62.31,61.91,62.31,26384.0,61.96,62.31,61.91,62.31,26384.0
2020-01-07 10:00:00,62.29,62.41,62.16,62.16,37722.0,62.29,62.41,62.16,62.16,37722.0
2020-01-07 10:05:00,62.18,62.28,62.15,62.2,34558.0,62.18,62.28,62.15,62.2,34558.0
2020-01-07 10:10:00,62.21,62.22,62.1,62.18,38550.0,62.21,62.22,62.1,62.18,38550.0
2020-01-07 10:15:00,62.19,62.19,62.04,62.12,23715.0,62.19,62.19,62.04,62.12,23715.0
2020-01-07 10:20:00,62.12,62.21,62.06,62.15,16663.0,62.12,62.21,62.06,62.15,16663.0
2020-01-07 10:25:00,62.16,62.19,62.13,62.18,26323.0,62.16,62.19,62.13,62.18,26323.0
2020-01-07 10:30:00,62.17,62.29,62.16,62.29,32315.0,62.17,62.29,62.16,62.29,32315.0
2020-01-07 10:35:00,62.3,62.43,62.3,62.43,20710.0,62.3,62.43,62.3,62.43,20710.0
2020-01-07 10:40:00,62.42,62.42,62.27,62.27,11525.0,62.42,62.42,62.27,62.27,11525.0
2020-01-07 10:45:00,62.28,62.34,62.21,62.34,24616.0,62.28,62.34,62.21,62.34,24616.0
2020-01-07 10:50:00,62.34,62.41,62.33,62.37,16237.0,62.34,62.41,62.33,62.37,16237.0
2020-01-07 10:55:00,62.38,62.52,62.36,62.49,25037.0,62.38,62.52,62.36,62.49,25037.0
2020-01-07 11:00:00,62.49,62.53,62.38,62.43,27728.0,62.49,62.53,62.38,62.43,27728.0
2020-01-07 11:05:00,62.43,62.44,62.3,62.34,20674.0,62.43,62.44,62.3,62.34,20674.0
2020-01-07 11:10:00,62.34,62.4,62.29,62.4,33483.0,62.34,62.4,62.29,62.4,33483.0
2020-01-07 11:15:00,62.42,62.57,62.41,62.56,27402.0,62.42,62.57,62.41,62.56,27402.0
2020-01-07 11:20:00,62.55,62.71,62.54,62.7,19146.0,62.55,62.71,62.54,62.7,19146.0
2020-01-07 11:25:00,62.7,62.73,62.68,62.69,46061.0,62.7,62.73,62.68,62.69,46061.0
2020-01-07 11:30:00,62.68,62.74,62.61,62.65,25881.0,62.68,62.74,62.61,62.65,25881.0
2020-01-07 11:35:00,62.65,62.68,62.57,62.58,13826.0,62.65,62.68,62.57,62.58,13826.0
2020-01-07 11:40:00,62.59,62.72,62.59,62.72,22123.0,62.59,62.72,62.59,62.72,22123.0
2020-01-07 11:45:00,62.73,62.77,62.73,62.76,15377.0,62.73,62.77,62.73,62.76,15377.0
2020-01-07 11:50:00,62.76,62.86,62.73,62.81,40482.0,62.76,62.86,62.73,62.81,40482.0
2020-01-07 11:55:00,62.79,62.84,62.76,62.83,16483.0,62.79,62.84,62.76,62.83,16483.0
2020-01-07 12:00:00,62.82,62.86,62.74,62.74,24869.0,62.82,62.86,62.74,62.74,24869.0
2020-01-07 12:05:00,62.75,62.86,62.75,62.85,13295.0,62.75,62.86,62.75,62.85,13295.0
2020-01-07 12:10:00,62.84,62.95,62.79,62.94,24016.0,62.84,62.95,62.79,62.94,24016.0
2020-01-07 12:15:00,62.93,62.95,62.89,62.9,15291.0,62.93,62.95,62.89,62.9,15291.0
2020-01-07 12:20:00,62.89,62.89,62.77,62.8,10170.0,62.89,62.89,62.77,62.8,10170.0
2020-01-07 12:25:00,62.79,62.81,62.74,62.77,14516.0,62.79,62.81,62.74,62.77,14516.0
2020-01-07 12:30:00,62.78,62.79,62.75,62.77,6749.0,62.78,62.79,62.75,62.77,6749.0
2020-01-07 12:35:00,62.76,62.84,62.75,62.83,15384.0,62.76,62.84,62.75,62.83,15384.0
2020-01-07 12:40:00,62.83,62.83,62.77,62.82,8086.0,62.83,62.83,62.77,62.82,8086.0
2020-01-07 12:45:00,62.8,62.81,62.74,62.77,17798.0,62.8,62.81,62.74,62.77,17798.0
2020-01-07 12:50:00,62.78,62.79,62.75,62.78,14488.0,62.78,62.79,62.75,62.78,14488.0
2020-01-07 12:55:00,62.77,62.88,62.77,62.86,23318.0,62.77,62.88,62.77,62.86,23318.0
2020-01-07 13:00:00,62.86,62.95,62.84,62.94,11818.0,62.86,62.95,62.84,62.94,11818.0
2020-01-07 13:05:00,62.93,62.98,62.92,62.94,21768.0,62.93,62.98,62.92,62.94,21768.0
2020-01-07 13:10:00,62.94,63.07,62.94,63.05,24503.0,62.94,63.07,62.94,63.05,24503.0
2020-01-07 13:15:00,63.04,63.04,63.0,63.03,25999.0,63.04,63.04,63.0,63.03,25999.0
2020-01-07 13:20:00,63.02,63.02,62.92,62.98,27024.0,63.02,63.02,62.92,62.98,27024.0
2020-01-07 13:25:00,62.98,63.02,62.96,63.01,10863.0,62.98,63.02,62.96,63.01,10863.0
2020-01-07 13:30:00,63.01,63.06,62.99,63.04,19262.0,63.01,63.06,62.99,63.04,19262.0
2020-01-07 13:35:00,63.04,63.08,63.02,63.03,14805.0,63.04,63.08,63.02,63.03,14805.0
2020-01-07 13:40:00,63.02,63.06,63.02,63.05,21032.0,63.02,63.06,63.02,63.05,21032.0
2020-01-07 13:45:00,63.05,63.09,63.05,63.07,14378.0,63.05,63.09,63.05,63.07,14378.0
2020-01-07 13:50:00,63.08,63.08,62.98,63.01,20295.0,63.08,63.08,62.98,63.01,20295.0
2020-01-07 13:55:00,63.0,63.03,62.98,62.99,13269.0,63.0,63.03,62.98,62.99,13269.0
2020-01-07 14:00:00,62.99,63.06,62.97,63.02,35159.0,62.99,63.06,62.97,63.02,35159.0
2020-01-07 14:05:00,63.03,63.03,62.96,62.97,14550.0,63.03,63.03,62.96,62.97,14550.0
2020-01-07 14:10:00,62.96,62.98,62.9,62.92,15523.0,62.96,62.98,62.9,62.92,15523.0
2020-01-07 14:15:00,62.93,63.01,62.92,63.0,14570.0,62.93,63.01,62.92,63.0,14570.0
2020-01-07 14:20:00,63.0,63.03,62.98,63.02,22405.0,63.0,63.03,62.98,63.02,22405.0
2020-01-07 14:25:00,63.02,63.04,63.01,63.02,16076.0,63.02,63.04,63.01,63.02,16076.0
2020-01-07 14:30:00,63.03,63.04,62.97,63.0,22344.0,63.03,63.04,62.97,63.0,22344.0
2020-01-07 14:35:00,63.0,63.01,62.99,62.99,12274.0,63.0,63.01,62.99,62.99,12274.0
2020-01-07 14:40:00,63.0,63.01,62.98,63.0,14002.0,63.0,63.01,62.98,63.0,14002.0
2020-01-07 14:45:00,62.99,63.08,62.99,63.08,22545.0,62.99,63.08,62.99,63.08,22545.0
2020-01-07 14:50:00,63.08,63.09,63.06,63.07,37942.0,63.08,63.09,63.06,63.07,37942.0
2020-01-07 14:55:00,63.07,63.08,63.03,63.05,18490.0,63.07,63.08,63.03,63.05,18490.0
2020-01-07 15:00:00,63.06,63.08,63.04,63.08,9918.0,63.06,63.08,63.04,63.08,9918.0
2020-01-07 15:05:00,63.08,63.11,63.07,63.11,26109.0,63.08,63.11,63.07,63.11,26109.0
2020-01-07 15:10:00,63.1,63.18,63.09,63.16,34375.0,63.1,63.18,63.09,63.16,34375.0
2020-01-07 15:15:00,63.15,63.2,63.14,63.19,22909.0,63.15,63.2,63.14,63.19,22909.0
2020-01-07 15:20:00,63.2,63.21,63.15,63.2,33911.0,63.2,63.21,63.15,63.2,33911.0
2020-01-07 15:25:00,63.2,63.25,63.19,63.24,19380.0,63.2,63.25,63.19,63.24,19380.0
2020-01-07 15:30:00,63.24,63.24,63.15,63.19,45403.0,63.24,63.24,63.15,63.19,45403.0
2020-01-07 15:35:00,63.18,63.25,63.17,63.2,30189.0,63.18,63.25,63.17,63.2,30189.0
2020-01-07 15:40:00,63.19,63.29,63.15,63.28,45526.0,63.19,63.29,63.15,63.28,45526.0
2020-01-07 15:45:00,63.28,63.28,63.19,63.2,66161.0,63.28,63.28,63.19,63.2,66161.0
2020-01-07 15:50:00,63.2,63.2,63.05,63.09,68834.0,63.2,63.2,63.05,63.09,68834.0
2020-01-07 15:55:00,63.09,63.11,63.01,63.03,172867.0,63.09,63.11,63.01,63.03,172867.0
2020-01-08 09:30:00,63.09,63.24,63.0,63.04,24882.0,63.09,63.24,63.0,63.04,24882.0
2020-01-08 09:35:00,63.07,63.09,62.71,62.96,25122.0,63.07,63.09,62.71,62.96,25122.0
2020-01-08 09:40:00,63.02,63.23,63.0,63.13,12601.0,63.02,63.23,63.0,63.13,12601.0
2020-01-08 09:45:00,63.14,63.38,63.14,63.33,19401.0,63.14,63.38,63.14,63.33,19401.0
2020-01-08 09:50:00,63.36,63.47,63.36,63.36,22503.0,63.36,63.47,63.36,63.36,22503.0
2020-01-08 09:55:00,63.32,63.41,63.26,63.3,30857.0,63.32,63.41,63.26,63.3,30857.0
2020-01-08 10:00:00,63.3,63.44,63.3,63.37,25065.0,63.3,63.44,63.3,63.37,25065.0
2020-01-08 10:05:00,63.36,63.46,63.2,63.21,23407.0,63.36,63.46,63.2,63.21,23407.0
2020-01-08 10:10:00,63.2,63.22,63.09,63.11,29974.0,63.2,63.22,63.09,63.11,29974.0
2020-01-08 10:15:00,63.12,63.21,62.93,62.93,67050.0,63.12,63.21,62.93,62.93,67050.0
2020-01-08 10:20:00,62.95,62.97,62.87,62.95,36423.0,62.95,62.97,62.87,62.95,36423.0
2020-01-08 10:25:00,62.94,62.96,62.87,62.87,20476.0,62.94,62.96,62.87,62.87,20476.0
2020-01-08 10:30:00,62.88,62.95,62.84,62.87,20163.0,62.88,62.95,62.84,62.87,20163.0
2020-01-08 10:35:00,62.87,62.9,62.83,62.86,42069.0,62.87,62.9,62.83,62.86,42069.0
2020-01-08 10:40:00,62.86,62.95,62.83,62.87,52532.0,62.86,62.95,62.83,62.87,52532.0
2020-01-08 10:45:00,62.87,62.92,62.84,62.87,30479.0,62.87,62.92,62.84,62.87,30479.0
2020-01-08 10:50:00,62.89,62.95,62.84,62.87,187665.0,62.89,62.95,62.84,62.87,187665.0
2020-01-08 10:55:00,62.88,63.0,62.85,62.87,15189.0,62.88,63.0,62.85,62.87,15189.0
2020-01-08 11:00:00,62.88,62.9,62.78,62.82,19873.0,62.88,62.9,62.78,62.82,19873.0
2020-01-08 11:05:00,62.82,62.99,62.82,62.98,18628.0,62.82,62.99,62.82,62.98,18628.0
2020-01-08 11:10:00,62.98,63.03,62.93,63.02,14704.0,62.98,63.03,62.93,63.02,14704.0
2020-01-08 11:15:00,63.02,63.16,63.02,63.13,23513.0,63.02,63.16,63.02,63.13,23513.0
2020-01-08 11:20:00,63.15,63.21,63.13,63.19,16709.0,63.15,63.21,63.13,63.19,16709.0
2020-01-08 11:25:00,63.19,63.32,63.15,63.31,22795.0,63.19,63.32,63.15,63.31,22795.0
2020-01-08 11:30:00,63.3,63.33,63.21,63.31,32018.0,63.3,63.33,63.21,63.31,32018.0
2020-01-08 11:35:00,63.3,63.42,63.3,63.4,24732.0,63.3,63.42,63.3,63.4,24732.0
2020-01-08 11:40:00,63.41,63.58,63.41,63.58,20097.0,63.41,63.58,63.41,63.58,20097.0
2020-01-08 11:45:00,63.59,63.64,63.54,63.58,18956.0,63.59,63.64,63.54,63.58,18956.0
2020-01-08 11:50:00,63.59,63.7,63.57,63.67,16252.0,63.59,63.7,63.57,63.67,16252.0
2020-01-08 11:55:00,63.68,63.69,63.57,63.58,25388.0,63.68,63.69,63.57,63.58,25388.0
2020-01-08 12:00:00,63.57,63.71,63.57,63.67,53860.0,63.57,63.71,63.57,63.67,53860.0
2020-01-08 12:05:00,63.68,63.71,63.62,63.71,23579.0,63.68,63.71,63.62,63.71,23579.0
2020-01-08 12:10:00,63.7,63.74,63.65,63.73,41101.0,63.7,63.74,63.65,63.73,41101.0
2020-01-08 12:15:00,63.74,63.78,63.72,63.77,17444.0,63.74,63.78,63.72,63.77,17444.0
2020-01-08 12:20:00,63.78,63.94,63.75,63.92,44374.0,63.78,63.94,63.75,63.92,44374.0
2020-01-08 12:25:00,63.93,64.0,63.92,63.97,37687.0,63.93,64.0,63.92,63.97,37687.0
2020-01-08 12:30:00,63.97,64.02,63.85,63.85,66886.0,63.97,64.02,63.85,63.85,66886.0
2020-01-08 12:35:00,63.85,63.85,63.72,63.76,33288.0,63.85,63.85,63.72,63.76,33288.0
2020-01-08 12:40:00,63.76,63.84,63.74,63.83,39940.0,63.76,63.84,63.74,63.83,39940.0
2020-01-08 12:45:00,63.83,63.91,63.83,63.91,82238.0,63.83,63.91,63.83,63.91,82238.0
2020-01-08 12:50:00,63.91,63.99,63.9,63.97,20496.0,63.91,63.99,63.9,63.97,20496.0
2020-01-08 12:55:00,63.96,64.06,63.9,64.02,24406.0,63.96,64.06,63.9,64.02,24406.0
2020-01-08 13:00:00,64.03,64.14,64.02,64.12,27249.0,64.03,64.14,64.02,64.12,27249.0
2020-01-08 13:05:00,64.12,64.16,64.1,64.16,34116.0,64.12,64.16,64.1,64.16,34116.0
2020-01-08 13:10:00,64.15,64.18,64.04,64.05,26211.0,64.15,64.18,64.04,64.05,26211.0
2020-01-08 13:15:00,64.05,64.05,63.95,63.99,26277.0,64.05,64.05,63.95,63.99,26277.0
2020-01-08 13:20:00,64.0,64.06,63.97,64.06,14395.0,64.0,64.06,63.97,64.06,14395.0
2020-01-08 13:25:00,64.07,64.1,63.98,63.99,23863.0,64.07,64.1,63.98,63.99,23863.0
2020-01-08 13:30:00,64.0,64.11,63.99,64.07,21947.0,64.0,64.11,63.99,64.07,21947.0
2020-01-08 13:35:00,64.08,64.1,64.06,64.08,17580.0,64.08,64.1,64.06,64.08,17580.0
2020-01-08 13:40:00,64.08,64.09,64.07,64.09,10965.0,64.08,64.09,64.07,64.09,10965.0
2020-01-08 13:45:00,64.09,64.17,64.07,64.17,24290.0,64.09,64.17,64.07,64.17,24290.0
2020-01-08 13:50:00,64.17,64.18,64.09,64.1,13499.0,64.17,64.18,64.09,64.1,13499.0
2020-01-08 13:55:00,64.09,64.1,64.02,64.08,17772.0,64.09,64.1,64.02,64.08,17772.0
2020-01-08 14:00:00,64.07,64.12,64.07,64.12,12961.0,64.07,64.12,64.07,64.12,12961.0
2020-01-08 14:05:00,64.11,64.24,64.08,64.24,29264.0,64.11,64.24,64.08,64.24,29264.0
2020-01-08 14:10:00,64.24,64.33,64.24,64.28,25671.0,64.24,64.33,64.24,64.28,25671.0
2020-01-08 14:15:00,64.28,64.3,64.27,64.29,13149.0,64.28,64.3,64.27,64.29,13149.0
2020-01-08 14:20:00,64.29,64.39,64.28,64.35,20548.0,64.29,64.39,64.28,64.35,20548.0
2020-01-08 14:25:00,64.34,64.35,64.31,64.32,15405.0,64.34,64.35,64.31,64.32,15405.0
2020-01-08 14:30:00,64.32,64.38,64.31,64.37,22130.0,64.32,64.38,64.31,64.37,22130.0
2020-01-08 14:35:00,64.37,64.41,64.34,64.38,23240.0,64.37,64.41,64.34,64.38,23240.0
2020-01-08 14:40:00,64.38,64.39,64.32,64.34,17984.0,64.38,64.39,64.32,64.34,17984.0
2020-01-08 14:45:00,64.34,64.43,64.33,64.4,20848.0,64.34,64.43,64.33,64.4,20848.0
2020-01-08 14:50:00,64.41,64.44,64.37,64.39,15871.0,64.41,64.44,64.37,64.39,15871.0
2020-01-08 14:55:00,64.39,64.44,64.38,64.44,20861.0,64.39,64.44,64.38,64.44,20861.0
2020-01-08 15:00:00,64.43,64.44,64.39,64.39,30936.0,64.43,64.44,64.39,64.39,30936.0
2020-01-08 15:05:00,64.4,64.4,64.32,64.39,29293.0,64.4,64.4,64.32,64.39,29293.0
2020-01-08 15:10:00,64.39,64.42,64.33,64.42,18632.0,64.39,64.42,64.33,64.42,18632.0
2020-01-08 15:15:00,64.41,64.44,64.39,64.42,19000.0,64.41,64.44,64.39,64.42,19000.0
2020-01-08 15:20:00,64.42,64.53,64.4,64.53,31018.0,64.42,64.53,64.4,64.53,31018.0
2020-01-08 15:25:00,64.53,64.59,64.52,64.54,38574.0,64.53,64.59,64.52,64.54,38574.0
2020-01-08 15:30:00,64.54,64.57,64.48,64.5,42397.0,64.54,64.57,64.48,64.5,42397.0
2020-01-08 15:35:00,64.51,64.51,64.43,64.48,40836.0,64.51,64.51,64.43,64.48,40836.0
2020-01-08 15:40:00,64.48,64.51,64.42,64.43,40027.0,64.48,64.51,64.42,64.43,40027.0
2020-01-08 15:45:00,64.44,64.51,64.36,64.42,120596.0,64.44,64.51,64.36,64.42,120596.0
2020-01-08 15:50:00,64.43,64.49,64.41,64.45,125676.0,64.43,64.49,64.41,64.45,125676.0
2020-01-08 15:55:00,64.45,64.52,64.26,64.35,247366.0,64.45,64.52,64.26,64.35,247366.0
2020-01-09 09:30:00,64.52,64.52,64.06,64.45,40293.0,64.52,64.52,64.06,64.45,40293.0
2020-01-09 09:35:00,64.56,64.6,64.18,64.23,24203.0,64.56,64.6,64.18,64.23,24203.0
2020-01-09 09:40:00,64.21,64.21,63.96,64.09,37159.0,64.21,64.21,63.96,64.09,37159.0
2020-01-09 09:45:00,64.12,64.26,64.04,64.2,29656.0,64.12,64.26,64.04,64.2,29656.0
2020-01-09 09:50:00,64.22,64.34,64.16,64.31,14438.0,64.22,64.34,64.16,64.31,14438.0
2020-01-09 09:55:00,64.34,64.5,64.33,64.42,36712.0,64.34,64.5,64.33,64.42,36712.0
2020-01-09 10:00:00,64.4,64.42,64.16,64.19,41213.0,64.4,64.42,64.16,64.19,41213.0
2020-01-09 10:05:00,64.18,64.33,64.08,64.08,23416.0,64.18,64.33,64.08,64.08,23416.0
2020-01-09 10:10:00,64.08,64.08,63.97,64.02,18058.0,64.08,64.08,63.97,64.02,18058.0
2020-01-09 10:15:00,63.99,64.04,63.96,64.03,14786.0,63.99,64.04,63.96,64.03,14786.0
2020-01-09 10:20:00,64.02,64.11,64.02,64.1,11245.0,64.02,64.11,64.02,64.1,11245.0
2020-01-09 10:25:00,64.11,64.21,64.09,64.2,17580.0,64.11,64.21,64.09,64.2,17580.0
2020-01-09 10:30:00,64.2,64.2,64.12,64.12,18671.0,64.2,64.2,64.12,64.12,18671.0
2020-01-09 10:35:00,64.12,64.34,64.1,64.34,16629.0,64.12,64.34,64.1,64.34,16629.0
2020-01-09 10:40:00,64.35,64.43,64.24,64.24,13984.0,64.35,64.43,64.24,64.24,13984.0
2020-01-09 10:45:00,64.24,64.24,64.1,64.13,16390.0,64.24,64.24,64.1,64.13,16390.0
2020-01-09 10:50:00,64.12,64.2,64.1,64.16,16321.0,64.12,64.2,64.1,64.16,16321.0
2020-01-09 10:55:00,64.15,64.33,64.15,64.29,20359.0,64.15,64.33,64.15,64.29,20359.0
2020-01-09 11:00:00,64.29,64.43,64.29,64.41,16999.0,64.29,64.43,64.29,64.41,16999.0
2020-01-09 11:05:00,64.4,64.52,64.4,64.52,22942.0,64.4,64.52,64.4,64.52,22942.0
2020-01-09 11:10:00,64.51,64.56,64.49,64.5,13695.0,64.51,64.56,64.49,64.5,13695.0
2020-01-09 11:15:00,64.5,64.51,64.32,64.36,14660.0,64.5,64.51,64.32,64.36,14660.0
2020-01-09 11:20:00,64.37,64.44,64.37,64.44,15656.0,64.37,64.44,64.37,64.44,15656.0
2020-01-09 11:25:00,64.43,64.62,64.43,64.61,20049.0,64.43,64.62,64.43,64.61,20049.0
2020-01-09 11:30:00,64.62,64.67,64.59,64.63,17072.0,64.62,64.67,64.59,64.63,17072.0
2020-01-09 11:35:00,64.64,64.73,64.6,64.62,15857.0,64.64,64.73,64.6,64.62,15857.0
2020-01-09 11:40:00,64.6,64.71,64.59,64.7,20315.0,64.6,64.71,64.59,64.7,20315.0
2020-01-09 11:45:00,64.71,64.76,64.7,64.75,24402.0,64.71,64.76,64.7,64.75,24402.0
2020-01-09 11:50:00,64.74,64.77,64.68,64.7,9373.0,64.74,64.77,64.68,64.7,9373.0
2020-01-09 11:55:00,64.7,64.72,64.62,64.63,15446.0,64.7,64.72,64.62,64.63,15446.0
2020-01-09 12:00:00,64.64,64.68,64.58,64.66,29739.0,64.64,64.68,64.58,64.66,29739.0
2020-01-09 12:05:00,64.65,64.77,64.63,64.75,16876.0,64.65,64.77,64.63,64.75,16876.0
2020-01-09 12:10:00,64.75,64.75,64.66,64.68,35418.0,64.75,64.75,64.66,64.68,35418.0
2020-01-09 12:15:00,64.67,64.74,64.65,64.65,16594.0,64.67,64.74,64.65,64.65,16594.0
2020-01-09 12:20:00,64.63,64.69,64.63,64.69,18068.0,64.63,64.69,64.63,64.69,18068.0
2020-01-09 12:25:00,64.66,64.73,64.64,64.7,17787.0,64.66,64.73,64.64,64.7,17787.0
2020-01-09 12:30:00,64.71,64.74,64.62,64.63,17714.0,64.71,64.74,64.62,64.63,17714.0
2020-01-09 12:35:00,64.62,64.65,64.58,64.59,18101.0,64.62,64.65,64.58,64.59,18101.0
2020-01-09 12:40:00,64.58,64.6,64.54,64.59,14170.0,64.58,64.6,64.54,64.59,14170.0
2020-01-09 12:45:00,64.58,64.63,64.55,64.59,27442.0,64.58,64.63,64.55,64.59,27442.0
2020-01-09 12:50:00,64.59,64.61,64.51,64.57,14297.0,64.59,64.61,64.51,64.57,14297.0
2020-01-09 12:55:00,64.56,64.62,64.54,64.61,9804.0,64.56,64.62,64.54,64.61,9804.0
2020-01-09 13:00:00,64.62,64.63,64.59,64.62,15411.0,64.62,64.63,64.59,64.62,15411.0
2020-01-09 13:05:00,64.62,64.62,64.56,64.57,14781.0,64.62,64.62,64.56,64.57,14781.0
2020-01-09 13:10:00,64.56,64.57,64.52,64.54,17725.0,64.56,64.57,64.52,64.54,17725.0
2020-01-09 13:15:00,64.54,64.6,64.51,64.53,16781.0,64.54,64.6,64.51,64.53,16781.0
2020-01-09 13:20:00,64.52,64.54,64.47,64.47,21536.0,64.52,64.54,64.47,64.47,21536.0
2020-01-09 13:25:00,64.46,64.56,64.45,64.56,15007.0,64.46,64.56,64.45,64.56,15007.0
2020-01-09 13:30:00,64.55,64.6,64.55,64.6,19201.0,64.55,64.6,64.55,64.6,19201.0
2020-01-09 13:35:00,64.59,64.6,64.51,64.52,14063.0,64.59,64.6,64.51,64.52,14063.0
2020-01-09 13:40:00,64.51,64.52,64.47,64.47,18406.0,64.51,64.52,64.47,64.47,18406.0
2020-01-09 13:45:00,64.46,64.47,64.34,64.36,20340.0,64.46,64.47,64.34,64.36,20340.0
2020-01-09 13:50:00,64.35,64.41,64.34,64.36,14258.0,64.35,64.41,64.34,64.36,14258.0
2020-01-09 13:55:00,64.37,64.42,64.36,64.4,15014.0,64.37,64.42,64.36,64.4,15014.0
2020-01-09 14:00:00,64.39,64.44,64.38,64.42,11607.0,64.39,64.44,64.38,64.42,11607.0
2020-01-09 14:05:00,64.42,64.43,64.35,64.36,15870.0,64.42,64.43,64.35,64.36,15870.0
2020-01-09 14:10:00,64.36,64.36,64.27,64.3,21614.0,64.36,64.36,64.27,64.3,21614.0
2020-01-09 14:15:00,64.29,64.39,64.28,64.38,13184.0,64.29,64.39,64.28,64.38,13184.0
2020-01-09 14:20:00,64.37,64.38,64.34,64.34,10702.0,64.37,64.38,64.34,64.34,10702.0
2020-01-09 14:25:00,64.34,64.36,64.24,64.31,16476.0,64.34,64.36,64.24,64.31,16476.0
2020-01-09 14:30:00,64.31,64.34,64.23,64.27,35867.0,64.31,64.34,64.23,64.27,35867.0
2020-01-09 14:35:00,64.29,64.35,64.24,64.28,18091.0,64.29,64.35,64.24,64.28,18091.0
2020-01-09 14:40:00,64.29,64.37,64.28,64.34,16542.0,64.29,64.37,64.28,64.34,16542.0
2020-01-09 14:45:00,64.34,64.34,64.22,64.23,14970.0,64.34,64.34,64.22,64.23,14970.0
2020-01-09 14:50:00,64.23,64.28,64.2,64.26,16677.0,64.23,64.28,64.2,64.26,16677.0
2020-01-09 14:55:00,64.26,64.34,64.25,64.34,13380.0,64.26,64.34,64.25,64.34,13380.0
2020-01-09 15:00:00,64.33,64.39,64.33,64.38,18231.0,64.33,64.39,64.33,64.38,18231.0
2020-01-09 15:05:00,64.38,64.4,64.33,64.36,13092.0,64.38,64.4,64.33,64.36,13092.0
2020-01-09 15:10:00,64.36,64.39,64.35,64.37,15207.0,64.36,64.39,64.35,64.37,15207.0
2020-01-09 15:15:00,64.36,64.39,64.35,64.38,17807.0,64.36,64.39,64.35,64.38,17807.0
2020-01-09 15:20:00,64.39,64.39,64.28,64.3,21313.0,64.39,64.39,64.28,64.3,21313.0
2020-01-09 15:25:00,64.3,64.31,64.22,64.24,29815.0,64.3,64.31,64.22,64.24,29815.0
2020-01-09 15:30:00,64.24,64.25,64.19,64.23,32927.0,64.24,64.25,64.19,64.23,32927.0
2020-01-09 15:35:00,64.23,64.26,64.19,64.23,34837.0,64.23,64.26,64.19,64.23,34837.0
2020-01-09 15:40:00,64.24,64.28,64.21,64.23,34916.0,64.24,64.28,64.21,64.23,34916.0
2020-01-09 15:45:00,64.23,64.28,64.15,64.17,46963.0,64.23,64.28,64.15,64.17,46963.0
2020-01-09 15:50:00,64.17,64.19,64.11,64.13,57959.0,64.17,64.19,64.11,64.13,57959.0
2020-01-09 15:55:00,64.12,64.26,64.12,64.16,129424.0,64.12,64.26,64.12,64.16,129424.0
2020-01-10 09:30:00,64.5,64.8,64.39,64.46,60597.0,64.5,64.8,64.39,64.46,60597.0
2020-01-10 09:35:00,64.42,64.68,64.37,64.59,20482.0,64.42,64.68,64.37,64.59,20482.0
2020-01-10 09:40:00,64.64,64.84,64.64,64.66,15169.0,64.64,64.84,64.64,64.66,15169.0
2020-01-10 09:45:00,64.65,64.84,64.46,64.49,56929.0,64.65,64.84,64.46,64.49,56929.0
2020-01-10 09:50:00,64.53,64.66,64.41,64.51,33197.0,64.53,64.66,64.41,64.51,33197.0
2020-01-10 09:55:00,64.51,64.64,64.41,64.51,41204.0,64.51,64.64,64.41,64.51,41204.0
2020-01-10 10:00:00,64.54,64.58,64.44,64.5,13441.0,64.54,64.58,64.44,64.5,13441.0
2020-01-10 10:05:00,64.5,64.78,64.49,64.66,77450.0,64.5,64.78,64.49,64.66,77450.0
2020-01-10 10:10:00,64.64,64.72,64.58,64.6,11397.0,64.64,64.72,64.58,64.6,11397.0
2020-01-10 10:15:00,64.61,64.82,64.61,64.81,22517.0,64.61,64.82,64.61,64.81,22517.0
2020-01-10 10:20:00,64.8,64.89,64.76,64.83,24754.0,64.8,64.89,64.76,64.83,24754.0
2020-01-10 10:25:00,64.82,64.83,64.75,64.79,12354.0,64.82,64.83,64.75,64.79,12354.0
2020-01-10 10:30:00,64.79,64.87,64.65,64.72,90132.0,64.79,64.87,64.65,64.72,90132.0
2020-01-10 10:35:00,64.72,64.85,64.71,64.84,23725.0,64.72,64.85,64.71,64.84,23725.0
2020-01-10 10:40:00,64.85,64.99,64.81,64.94,30051.0,64.85,64.99,64.81,64.94,30051.0
2020-01-10 10:45:00,64.93,64.96,64.75,64.76,13074.0,64.93,64.96,64.75,64.76,13074.0
2020-01-10 10:50:00,64.76,64.77,64.7,64.72,23487.0,64.76,64.77,64.7,64.72,23487.0
2020-01-10 10:55:00,64.72,64.79,64.69,64.71,17169.0,64.72,64.79,64.69,64.71,17169.0
2020-01-10 11:00:00,64.71,64.73,64.64,64.67,11547.0,64.71,64.73,64.64,64.67,11547.0
2020-01-10 11:05:00,64.68,64.74,64.62,64.7,12324.0,64.68,64.74,64.62,64.7,12324.0
2020-01-10 11:10:00,64.7,64.74,64.64,64.69,11931.0,64.7,64.74,64.64,64.69,11931.0
2020-01-10 11:15:00,64.69,64.71,64.65,64.7,13046.0,64.69,64.71,64.65,64.7,13046.0
2020-01-10 11:20:00,64.72,64.76,64.66,64.69,11210.0,64.72,64.76,64.66,64.69,11210.0
2020-01-10 11:25:00,64.69,64.71,64.61,64.63,22497.0,64.69,64.71,64.61,64.63,22497.0
2020-01-10 11:30:00,64.65,64.7,64.62,64.67,14097.0,64.65,64.7,64.62,64.67,14097.0
2020-01-10 11:35:00,64.66,64.75,64.63,64.73,23250.0,64.66,64.75,64.63,64.73,23250.0
2020-01-10 11:40:00,64.74,64.74,64.6,64.6,9802.0,64.74,64.74,64.6,64.6,9802.0
2020-01-10 11:45:00,64.6,64.61,64.51,64.51,12835.0,64.6,64.61,64.51,64.51,12835.0
2020-01-10 11:50:00,64.51,64.56,64.5,64.54,10350.0,64.51,64.56,64.5,64.54,10350.0
2020-01-10 11:55:00,64.55,64.63,64.53,64.6,15449.0,64.55,64.63,64.53,64.6,15449.0
2020-01-10 12:00:00,64.59,64.61,64.51,64.54,23790.0,64.59,64.61,64.51,64.54,23790.0
2020-01-10 12:05:00,64.54,64.55,64.42,64.43,13548.0,64.54,64.55,64.42,64.43,13548.0
2020-01-10 12:10:00,64.43,64.44,64.37,64.39,15302.0,64.43,64.44,64.37,64.39,15302.0
2020-01-10 12:15:00,64.39,64.41,64.34,64.37,9170.0,64.39,64.41,64.34,64.37,9170.0
2020-01-10 12:20:00,64.37,64.46,64.35,64.46,11480.0,64.37,64.46,64.35,64.46,11480.0
2020-01-10 12:25:00,64.47,64.53,64.45,64.51,9133.0,64.47,64.53,64.45,64.51,9133.0
2020-01-10 12:30:00,64.5,64.56,64.49,64.56,4516.0,64.5,64.56,64.49,64.56,4516.0
2020-01-10 12:35:00,64.55,64.56,64.51,64.53,9145.0,64.55,64.56,64.51,64.53,9145.0
2020-01-10 12:40:00,64.51,64.54,64.51,64.53,8035.0,64.51,64.54,64.51,64.53,8035.0
2020-01-10 12:45:00,64.52,64.55,64.47,64.48,8144.0,64.52,64.55,64.47,64.48,8144.0
2020-01-10 12:50:00,64.47,64.47,64.18,64.18,23866.0,64.47,64.47,64.18,64.18,23866.0
2020-01-10 12:55:00,64.19,64.36,64.18,64.33,17453.0,64.19,64.36,64.18,64.33,17453.0
2020-01-10 13:00:00,64.31,64.36,64.27,64.29,9381.0,64.31,64.36,64.27,64.29,9381.0
2020-01-10 13:05:00,64.28,64.32,64.24,64.28,15954.0,64.28,64.32,64.24,64.28,15954.0
2020-01-10 13:10:00,64.27,64.33,64.26,64.29,23083.0,64.27,64.33,64.26,64.29,23083.0
2020-01-10 13:15:00,64.29,64.49,64.28,64.43,14351.0,64.29,64.49,64.28,64.43,14351.0
2020-01-10 13:20:00,64.43,64.48,64.4,64.44,7800.0,64.43,64.48,64.4,64.44,7800.0
2020-01-10 13:25:00,64.44,64.45,64.37,64.38,17428.0,64.44,64.45,64.37,64.38,17428.0
2020-01-10 13:30:00,64.39,64.5,64.37,64.5,23275.0,64.39,64.5,64.37,64.5,23275.0
2020-01-10 13:35:00,64.49,64.53,64.42,64.45,16807.0,64.49,64.53,64.42,64.45,16807.0
2020-01-10 13:40:00,64.44,64.58,64.42,64.56,18962.0,64.44,64.58,64.42,64.56,18962.0
2020-01-10 13:45:00,64.56,64.58,64.52,64.53,12242.0,64.56,64.58,64.52,64.53,12242.0
2020-01-10 13:50:00,64.52,64.54,64.47,64.48,11713.0,64.52,64.54,64.47,64.48,11713.0
2020-01-10 13:55:00,64.48,64.52,64.45,64.49,15312.0,64.48,64.52,64.45,64.49,15312.0
2020-01-10 14:00:00,64.49,64.49,64.35,64.35,13633.0,64.49,64.49,64.35,64.35,13633.0
2020-01-10 14:05:00,64.34,64.36,64.26,64.28,20759.0,64.34,64.36,64.26,64.28,20759.0
2020-01-10 14:10:00,64.28,64.28,64.17,64.2,15523.0,64.28,64.28,64.17,64.2,15523.0
2020-01-10 14:15:00,64.19,64.28,64.17,64.28,17080.0,64.19,64.28,64.17,64.28,17080.0
2020-01-10 14:20:00,64.27,64.29,64.2,64.21,15899.0,64.27,64.29,64.2,64.21,15899.0
2020-01-10 14:25:00,64.19,64.29,64.14,64.25,38685.0,64.19,64.29,64.14,64.25,38685.0
2020-01-10 14:30:00,64.26,64.37,64.26,64.32,15139.0,64.26,64.37,64.26,64.32,15139.0
2020-01-10 14:35:00,64.32,64.36,64.3,64.32,15160.0,64.32,64.36,64.3,64.32,15160.0
2020-01-10 14:40:00,64.33,64.36,64.3,64.34,12583.0,64.33,64.36,64.3,64.34,12583.0
2020-01-10 14:45:00,64.33,64.37,64.29,64.36,15401.0,64.33,64.37,64.29,64.36,15401.0
2020-01-10 14:50:00,64.37,64.37,64.29,64.36,30211.0,64.37,64.37,64.29,64.36,30211.0
2020-01-10 14:55:00,64.36,64.38,64.31,64.32,11260.0,64.36,64.38,64.31,64.32,11260.0
2020-01-10 15:00:00,64.32,64.32,64.22,64.27,17464.0,64.32,64.32,64.22,64.27,17464.0
2020-01-10 15:05:00,64.28,64.28,64.18,64.22,20293.0,64.28,64.28,64.18,64.22,20293.0
2020-01-10 15:10:00,64.22,64.24,64.15,64.15,21434.0,64.22,64.24,64.15,64.15,21434.0
2020-01-10 15:15:00,64.16,64.21,64.12,64.16,21800.0,64.16,64.21,64.12,64.16,21800.0
2020-01-10 15:20:00,64.15,64.18,64.12,64.16,21811.0,64.15,64.18,64.12,64.16,21811.0
2020-01-10 15:25:00,64.16,64.24,64.16,64.18,19818.0,64.16,64.24,64.16,64.18,19818.0
2020-01-10 15:30:00,64.17,64.22,64.09,64.12,29733.0,64.17,64.22,64.09,64.12,29733.0
2020-01-10 15:35:00,64.12,64.19,64.1,64.16,28595.0,64.12,64.19,64.1,64.16,28595.0
2020-01-10 15:40:00,64.16,64.25,64.13,64.25,47197.0,64.16,64.25,64.13,64.25,47197.0
2020-01-10 15:45:00,64.25,64.37,64.24,64.3,62416.0,64.25,64.37,64.24,64.3,62416.0
2020-01-10 15:50:00,64.31,64.44,64.26,64.44,86821.0,64.31,64.44,64.26,64.44,86821.0
2020-01-10 15:55:00,64.44,64.52,64.35,64.46,247025.0,64.44,64.52,64.35,64.46,247025.0
2020-01-13 09:30:00,64.31,64.44,63.75,64.18,55855.0,64.31,64.44,63.75,64.18,55855.0
2020-01-13 09:35:00,64.11,64.17,63.93,64.06,17685.0,64.11,64.17,63.93,64.06,17685.0
2020-01-13 09:40:00,64.0,64.09,63.84,63.99,26943.0,64.0,64.09,63.84,63.99,26943.0
2020-01-13 09:45:00,64.03,64.04,63.78,63.78,22653.0,64.03,64.04,63.78,63.78,22653.0
2020-01-13 09:50:00,63.8,63.85,63.48,63.48,47662.0,63.8,63.85,63.48,63.48,47662.0
2020-01-13 09:55:00,63.5,63.71,63.49,63.63,52411.0,63.5,63.71,63.49,63.63,52411.0
2020-01-13 10:00:00,63.66,63.72,63.56,63.56,34831.0,63.66,63.72,63.56,63.56,34831.0
2020-01-13 10:05:00,63.58,63.63,63.53,63.58,17933.0,63.58,63.63,63.53,63.58,17933.0
2020-01-13 10:10:00,63.6,63.64,63.48,63.53,54808.0,63.6,63.64,63.48,63.53,54808.0
2020-01-13 10:15:00,63.5,63.6,63.46,63.47,16801.0,63.5,63.6,63.46,63.47,16801.0
2020-01-13 10:20:00,63.47,63.64,63.4,63.6,17664.0,63.47,63.64,63.4,63.6,17664.0
2020-01-13 10:25:00,63.6,63.62,63.44,63.6,28492.0,63.6,63.62,63.44,63.6,28492.0
2020-01-13 10:30:00,63.6,63.6,63.4,63.41,26445.0,63.6,63.6,63.4,63.41,26445.0
2020-01-13 10:35:00,63.42,63.42,63.29,63.33,55861.0,63.42,63.42,63.29,63.33,55861.0
2020-01-13 10:40:00,63.33,63.36,63.19,63.2,33191.0,63.33,63.36,63.19,63.2,33191.0
2020-01-13 10:45:00,63.2,63.21,63.12,63.12,51440.0,63.2,63.21,63.12,63.12,51440.0
2020-01-13 10:50:00,63.1,63.36,63.07,63.27,205377.0,63.1,63.36,63.07,63.27,205377.0
2020-01-13 10:55:00,63.28,63.29,63.2,63.26,34251.0,63.28,63.29,63.2,63.26,34251.0
2020-01-13 11:00:00,63.25,63.3,63.19,63.29,23836.0,63.25,63.3,63.19,63.29,23836.0
2020-01-13 11:05:00,63.3,63.37,63.27,63.31,21982.0,63.3,63.37,63.27,63.31,21982.0
2020-01-13 11:10:00,63.29,63.31,63.22,63.3,35559.0,63.29,63.31,63.22,63.3,35559.0
2020-01-13 11:15:00,63.32,63.38,63.2,63.25,33811.0,63.32,63.38,63.2,63.25,33811.0
2020-01-13 11:20:00,63.25,63.26,63.01,63.03,62863.0,63.25,63.26,63.01,63.03,62863.0
2020-01-13 11:25:00,63.03,63.18,63.02,63.07,58820.0,63.03,63.18,63.02,63.07,58820.0
2020-01-13 11:30:00,63.08,63.21,63.02,63.03,88543.0,63.08,63.21,63.02,63.03,88543.0
2020-01-13 11:35:00,63.04,63.18,63.04,63.09,31916.0,63.04,63.18,63.04,63.09,31916.0
2020-01-13 11:40:00,63.09,63.14,63.06,63.07,49647.0,63.09,63.14,63.06,63.07,49647.0
2020-01-13 11:45:00,63.07,63.13,63.04,63.05,31565.0,63.07,63.13,63.04,63.05,31565.0
2020-01-13 11:50:00,63.06,63.17,63.05,63.11,76009.0,63.06,63.17,63.05,63.11,76009.0
2020-01-13 11:55:00,63.11,63.22,63.09,63.17,106943.0,63.11,63.22,63.09,63.17,106943.0
2020-01-13 12:00:00,63.19,63.43,63.19,63.41,454785.0,63.19,63.43,63.19,63.41,454785.0
2020-01-13 12:05:00,63.41,63.6,63.4,63.53,29014.0,63.41,63.6,63.4,63.53,29014.0
2020-01-13 12:10:00,63.55,63.68,63.51,63.61,114324.0,63.55,63.68,63.51,63.61,114324.0
2020-01-13 12:15:00,63.61,63.63,63.52,63.57,18479.0,63.61,63.63,63.52,63.57,18479.0
2020-01-13 12:20:00,63.56,63.57,63.45,63.45,10493.0,63.56,63.57,63.45,63.45,10493.0
2020-01-13 12:25:00,63.46,63.57,63.45,63.55,17390.0,63.46,63.57,63.45,63.55,17390.0
2020-01-13 12:30:00,63.55,63.66,63.55,63.6,23017.0,63.55,63.66,63.55,63.6,23017.0
2020-01-13 12:35:00,63.57,63.6,63.5,63.56,17681.0,63.57,63.6,63.5,63.56,17681.0
2020-01-13 12:40:00,63.57,63.59,63.54,63.58,12425.0,63.57,63.59,63.54,63.58,12425.0
2020-01-13 12:45:00,63.57,63.59,63.42,63.43,34118.0,63.57,63.59,63.42,63.43,34118.0
2020-01-13 12:50:00,63.43,63.53,63.43,63.45,11677.0,63.43,63.53,63.43,63.45,11677.0
2020-01-13 12:55:00,63.45,63.58,63.41,63.55,8581.0,63.45,63.58,63.41,63.55,8581.0
2020-01-13 13:00:00,63.56,63.63,63.55,63.61,16838.0,63.56,63.63,63.55,63.61,16838.0
2020-01-13 13:05:00,63.6,63.61,63.49,63.51,12598.0,63.6,63.61,63.49,63.51,12598.0
2020-01-13 13:10:00,63.52,63.57,63.51,63.52,12203.0,63.52,63.57,63.51,63.52,12203.0
2020-01-13 13:15:00,63.53,63.53,63.46,63.47,17568.0,63.53,63.53,63.46,63.47,17568.0
2020-01-13 13:20:00,63.46,63.46,63.26,63.28,14620.0,63.46,63.46,63.26,63.28,14620.0
2020-01-13 13:25:00,63.27,63.28,63.13,63.14,15288.0,63.27,63.28,63.13,63.14,15288.0
2020-01-13 13:30:00,63.15,63.15,62.92,62.93,27162.0,63.15,63.15,62.92,62.93,27162.0
2020-01-13 13:35:00,62.92,62.92,62.83,62.89,66215.0,62.92,62.92,62.83,62.89,66215.0
2020-01-13 13:40:00,62.89,63.02,62.89,62.97,45886.0,62.89,63.02,62.89,62.97,45886.0
2020-01-13 13:45:00,62.98,63.14,62.97,63.12,41321.0,62.98,63.14,62.97,63.12,41321.0
2020-01-13 13:50:00,63.11,63.16,63.06,63.15,24580.0,63.11,63.16,63.06,63.15,24580.0
2020-01-13 13:55:00,63.15,63.21,63.11,63.14,75906.0,63.15,63.21,63.11,63.14,75906.0
2020-01-13 14:00:00,63.15,63.32,63.13,63.32,19177.0,63.15,63.32,63.13,63.32,19177.0
2020-01-13 14:05:00,63.31,63.42,63.31,63.4,23724.0,63.31,63.42,63.31,63.4,23724.0
2020-01-13 14:10:00,63.4,63.42,63.34,63.36,49480.0,63.4,63.42,63.34,63.36,49480.0
2020-01-13 14:15:00,63.35,63.39,63.28,63.28,32549.0,63.35,63.39,63.28,63.28,32549.0
2020-01-13 14:20:00,63.29,63.39,63.28,63.38,22493.0,63.29,63.39,63.28,63.38,22493.0
2020-01-13 14:25:00,63.39,63.41,63.34,63.4,11538.0,63.39,63.41,63.34,63.4,11538.0
2020-01-13 14:30:00,63.39,63.45,63.38,63.42,13136.0,63.39,63.45,63.38,63.42,13136.0
2020-01-13 14:35:00,63.41,63.47,63.34,63.44,19320.0,63.41,63.47,63.34,63.44,19320.0
2020-01-13 14:40:00,63.44,63.46,63.33,63.34,30099.0,63.44,63.46,63.33,63.34,30099.0
2020-01-13 14:45:00,63.34,63.37,63.32,63.34,39499.0,63.34,63.37,63.32,63.34,39499.0
2020-01-13 14:50:00,63.35,63.38,63.31,63.38,22994.0,63.35,63.38,63.31,63.38,22994.0
2020-01-13 14:55:00,63.4,63.41,63.35,63.4,17245.0,63.4,63.41,63.35,63.4,17245.0
2020-01-13 15:00:00,63.39,63.41,63.26,63.28,105482.0,63.39,63.41,63.26,63.28,105482.0
2020-01-13 15:05:00,63.28,63.29,63.15,63.22,142931.0,63.28,63.29,63.15,63.22,142931.0
2020-01-13 15:10:00,63.22,63.31,63.2,63.23,51586.0,63.22,63.31,63.2,63.23,51586.0
2020-01-13 15:15:00,63.23,63.36,63.22,63.33,32111.0,63.23,63.36,63.22,63.33,32111.0
2020-01-13 15:20:00,63.33,63.41,63.31,63.37,55113.0,63.33,63.41,63.31,63.37,55113.0
2020-01-13 15:25:00,63.37,63.43,63.34,63.38,34250.0,63.37,63.43,63.34,63.38,34250.0
2020-01-13 15:30:00,63.38,63.5,63.37,63.5,30332.0,63.38,63.5,63.37,63.5,30332.0
2020-01-13 15:35:00,63.49,63.52,63.44,63.45,52750.0,63.49,63.52,63.44,63.45,52750.0
2020-01-13 15:40:00,63.46,63.48,63.32,63.33,31995.0,63.46,63.48,63.32,63.33,31995.0
2020-01-13 15:45:00,63.33,63.34,63.21,63.26,56002.0,63.33,63.34,63.21,63.26,56002.0
2020-01-13 15:50:00,63.25,63.28,63.2,63.26,81280.0,63.25,63.28,63.2,63.26,81280.0
2020-01-13 15:55:00,63.26,63.41,63.21,63.37,299527.0,63.26,63.41,63.21,63.37,299527.0
2020-01-14 09:30:00,63.29,63.56,63.09,63.26,90437.0,63.29,63.56,63.09,63.26,90437.0
2020-01-14 09:35:00,63.28,63.45,63.15,63.23,37686.0,63.28,63.45,63.15,63.23,37686.0
2020-01-14 09:40:00,63.24,63.42,63.24,63.33,47990.0,63.24,63.42,63.24,63.33,47990.0
2020-01-14 09:45:00,63.36,63.44,63.12,63.32,61595.0,63.36,63.44,63.12,63.32,61595.0
2020-01-14 09:50:00,63.3,63.43,63.14,63.19,51134.0,63.3,63.43,63.14,63.19,51134.0
2020-01-14 09:55:00,63.19,63.19,62.89,63.04,72646.0,63.19,63.19,62.89,63.04,72646.0
2020-01-14 10:00:00,63.06,63.17,63.01,63.15,42888.0,63.06,63.17,63.01,63.15,42888.0
2020-01-14 10:05:00,63.15,63.19,63.1,63.18,33495.0,63.15,63.19,63.1,63.18,33495.0
2020-01-14 10:10:00,63.16,63.18,63.1,63.16,32248.0,63.16,63.18,63.1,63.16,32248.0
2020-01-14 10:15:00,63.15,63.25,63.07,63.25,27566.0,63.15,63.25,63.07,63.25,27566.0
2020-01-14 10:20:00,63.27,63.47,63.25,63.42,19922.0,63.27,63.47,63.25,63.42,19922.0
2020-01-14 10:25:00,63.43,63.49,63.39,63.44,29224.0,63.43,63.49,63.39,63.44,29224.0
2020-01-14 10:30:00,63.44,63.45,63.38,63.39,39599.0,63.44,63.45,63.38,63.39,39599.0
2020-01-14 10:35:00,63.4,63.49,63.37,63.48,17051.0,63.4,63.49,63.37,63.48,17051.0
2020-01-14 10:40:00,63.48,63.48,63.4,63.42,20986.0,63.48,63.48,63.4,63.42,20986.0
2020-01-14 10:45:00,63.44,63.49,63.38,63.39,33476.0,63.44,63.49,63.38,63.39,33476.0
2020-01-14 10:50:00,63.38,63.49,63.37,63.44,38229.0,63.38,63.49,63.37,63.44,38229.0
2020-01-14 10:55:00,63.43,63.45,63.35,63.44,18376.0,63.43,63.45,63.35,63.44,18376.0
2020-01-14 11:00:00,63.43,63.43,63.33,63.33,12948.0,63.43,63.43,63.33,63.33,12948.0
2020-01-14 11:05:00,63.33,63.39,63.29,63.38,36430.0,63.33,63.39,63.29,63.38,36430.0
2020-01-14 11:10:00,63.38,63.38,63.3,63.31,21971.0,63.38,63.38,63.3,63.31,21971.0
2020-01-14 11:15:00,63.31,63.43,63.3,63.35,19867.0,63.31,63.43,63.3,63.35,19867.0
2020-01-14 11:20:00,63.35,63.39,63.25,63.39,109367.0,63.35,63.39,63.25,63.39,109367.0
2020-01-14 11:25:00,63.37,63.39,63.25,63.28,87021.0,63.37,63.39,63.25,63.28,87021.0
2020-01-14 11:30:00,63.28,63.3,63.17,63.26,104798.0,63.28,63.3,63.17,63.26,104798.0
2020-01-14 11:35:00,63.27,63.3,63.19,63.2,42270.0,63.27,63.3,63.19,63.2,42270.0
2020-01-14 11:40:00,63.21,63.24,63.21,63.23,13186.0,63.21,63.24,63.21,63.23,13186.0
2020-01-14 11:45:00,63.22,63.37,63.22,63.35,83649.0,63.22,63.37,63.22,63.35,83649.0
2020-01-14 11:50:00,63.35,63.43,63.31,63.33,48166.0,63.35,63.43,63.31,63.33,48166.0
2020-01-14 11:55:00,63.32,63.35,63.2,63.2,24237.0,63.32,63.35,63.2,63.2,24237.0
2020-01-14 12:00:00,63.19,63.26,63.12,63.21,149321.0,63.19,63.26,63.12,63.21,149321.0
2020-01-14 12:05:00,63.21,63.24,63.14,63.15,17505.0,63.21,63.24,63.14,63.15,17505.0
2020-01-14 12:10:00,63.17,63.21,63.15,63.18,24336.0,63.17,63.21,63.15,63.18,24336.0
2020-01-14 12:15:00,63.17,63.19,63.1,63.15,80243.0,63.17,63.19,63.1,63.15,80243.0
2020-01-14 12:20:00,63.15,63.17,62.99,63.01,22220.0,63.15,63.17,62.99,63.01,22220.0
2020-01-14 12:25:00,63.03,63.1,62.98,63.1,18736.0,63.03,63.1,62.98,63.1,18736.0
2020-01-14 12:30:00,63.1,63.25,63.1,63.23,54799.0,63.1,63.25,63.1,63.23,54799.0
2020-01-14 12:35:00,63.23,63.26,63.2,63.26,35987.0,63.23,63.26,63.2,63.26,35987.0
2020-01-14 12:40:00,63.24,63.27,63.2,63.21,15668.0,63.24,63.27,63.2,63.21,15668.0
2020-01-14 12:45:00,63.21,63.36,63.2,63.34,33589.0,63.21,63.36,63.2,63.34,33589.0
2020-01-14 12:50:00,63.32,63.44,63.32,63.41,29326.0,63.32,63.44,63.32,63.41,29326.0
2020-01-14 12:55:00,63.4,63.44,63.35,63.42,14939.0,63.4,63.44,63.35,63.42,14939.0
2020-01-14 13:00:00,63.41,63.42,63.33,63.34,53020.0,63.41,63.42,63.33,63.34,53020.0
2020-01-14 13:05:00,63.33,63.37,63.28,63.34,50781.0,63.33,63.37,63.28,63.34,50781.0
2020-01-14 13:10:00,63.35,63.37,63.2,63.21,25884.0,63.35,63.37,63.2,63.21,25884.0
2020-01-14 13:15:00,63.21,63.23,63.16,63.17,38741.0,63.21,63.23,63.16,63.17,38741.0
2020-01-14 13:20:00,63.17,63.33,63.16,63.3,24890.0,63.17,63.33,63.16,63.3,24890.0
2020-01-14 13:25:00,63.29,63.31,63.23,63.26,21166.0,63.29,63.31,63.23,63.26,21166.0
2020-01-14 13:30:00,63.27,63.34,63.26,63.32,25895.0,63.27,63.34,63.26,63.32,25895.0
2020-01-14 13:35:00,63.32,63.38,63.14,63.27,65723.0,63.32,63.38,63.14,63.27,65723.0
2020-01-14 13:40:00,63.28,63.3,63.18,63.21,17801.0,63.28,63.3,63.18,63.21,17801.0
2020-01-14 13:45:00,63.23,63.23,63.13,63.23,15907.0,63.23,63.23,63.13,63.23,15907.0
2020-01-14 13:50:00,63.22,63.22,63.17,63.19,19936.0,63.22,63.22,63.17,63.19,19936.0
2020-01-14 13:55:00,63.18,63.23,63.13,63.2,24017.0,63.18,63.23,63.13,63.2,24017.0
2020-01-14 14:00:00,63.2,63.23,63.01,63.02,34473.0,63.2,63.23,63.01,63.02,34473.0
2020-01-14 14:05:00,63.03,63.16,63.02,63.08,33857.0,63.03,63.16,63.02,63.08,33857.0
2020-01-14 14:10:00,63.09,63.1,63.01,63.04,24345.0,63.09,63.1,63.01,63.04,24345.0
2020-01-14 14:15:00,63.05,63.09,63.02,63.09,16441.0,63.05,63.09,63.02,63.09,16441.0
2020-01-14 14:20:00,63.09,63.15,63.08,63.14,19665.0,63.09,63.15,63.08,63.14,19665.0
2020-01-14 14:25:00,63.14,63.26,63.14,63.23,40545.0,63.14,63.26,63.14,63.23,40545.0
2020-01-14 14:30:00,63.23,63.33,63.22,63.33,41700.0,63.23,63.33,63.22,63.33,41700.0
2020-01-14 14:35:00,63.33,63.34,63.3,63.32,28806.0,63.33,63.34,63.3,63.32,28806.0
2020-01-14 14:40:00,63.33,63.33,63.29,63.32,27035.0,63.33,63.33,63.29,63.32,27035.0
2020-01-14 14:45:00,63.32,63.36,63.3,63.34,30400.0,63.32,63.36,63.3,63.34,30400.0
2020-01-14 14:50:00,63.34,63.4,63.29,63.32,56462.0,63.34,63.4,63.29,63.32,56462.0
2020-01-14 14:55:00,63.33,63.35,63.21,63.22,24919.0,63.33,63.35,63.21,63.22,24919.0
2020-01-14 15:00:00,63.22,63.28,63.21,63.24,34014.0,63.22,63.28,63.21,63.24,34014.0
2020-01-14 15:05:00,63.24,63.28,63.16,63.18,53630.0,63.24,63.28,63.16,63.18,53630.0
2020-01-14 15:10:00,63.19,63.22,63.13,63.17,120757.0,63.19,63.22,63.13,63.17,120757.0
2020-01-14 15:15:00,63.16,63.18,63.12,63.14,47972.0,63.16,63.18,63.12,63.14,47972.0
2020-01-14 15:20:00,63.14,63.25,63.14,63.23,68862.0,63.14,63.25,63.14,63.23,68862.0
2020-01-14 15:25:00,63.23,63.23,63.1,63.15,34556.0,63.23,63.23,63.1,63.15,34556.0
2020-01-14 15:30:00,63.16,63.24,63.14,63.19,104630.0,63.16,63.24,63.14,63.19,104630.0
2020-01-14 15:35:00,63.18,63.26,63.17,63.26,49556.0,63.18,63.26,63.17,63.26,49556.0
2020-01-14 15:40:00,63.27,63.3,63.22,63.27,62403.0,63.27,63.3,63.22,63.27,62403.0
2020-01-14 15:45:00,63.27,63.28,63.16,63.18,102957.0,63.27,63.28,63.16,63.18,102957.0
2020-01-14 15:50:00,63.17,63.18,63.08,63.11,124865.0,63.17,63.18,63.08,63.11,124865.0
2020-01-14 15:55:00,63.11,63.2,63.09,63.16,288838.0,63.11,63.2,63.09,63.16,288838.0
2020-01-15 09:30:00,63.35,63.98,63.29,63.78,52773.0,63.35,63.98,63.29,63.78,52773.0
2020-01-15 09:35:00,63.78,64.2,63.72,64.08,54760.0,63.78,64.2,63.72,64.08,54760.0
2020-01-15 09:40:00,64.11,64.28,63.93,64.28,49038.0,64.11,64.28,63.93,64.28,49038.0
2020-01-15 09:45:00,64.34,64.78,64.18,64.75,56350.0,64.34,64.78,64.18,64.75,56350.0
2020-01-15 09:50:00,64.77,64.77,64.33,64.44,42834.0,64.77,64.77,64.33,64.44,42834.0
2020-01-15 09:55:00,64.44,64.45,64.2,64.33,50954.0,64.44,64.45,64.2,64.33,50954.0
2020-01-15 10:00:00,64.34,64.5,64.25,64.45,68425.0,64.34,64.5,64.25,64.45,68425.0
2020-01-15 10:05:00,64.43,64.66,64.3,64.65,135008.0,64.43,64.66,64.3,64.65,135008.0
2020-01-15 10:10:00,64.65,64.72,64.34,64.41,76902.0,64.65,64.72,64.34,64.41,76902.0
2020-01-15 10:15:00,64.41,64.7,64.39,64.58,90826.0,64.41,64.7,64.39,64.58,90826.0
2020-01-15 10:20:00,64.58,64.84,64.49,64.56,73036.0,64.58,64.84,64.49,64.56,73036.0
2020-01-15 10:25:00,64.57,64.58,64.39,64.49,37591.0,64.57,64.58,64.39,64.49,37591.0
2020-01-15 10:30:00,64.45,64.71,64.43,64.7,49704.0,64.45,64.71,64.43,64.7,49704.0
2020-01-15 10:35:00,64.68,64.81,64.5,64.5,38326.0,64.68,64.81,64.5,64.5,38326.0
2020-01-15 10:40:00,64.5,64.52,64.3,64.3,16637.0,64.5,64.52,64.3,64.3,16637.0
2020-01-15 10:45:00,64.32,64.32,64.08,64.16,18363.0,64.32,64.32,64.08,64.16,18363.0
2020-01-15 10:50:00,64.16,64.35,64.12,64.33,22103.0,64.16,64.35,64.12,64.33,22103.0
2020-01-15 10:55:00,64.34,64.43,64.33,64.39,14752.0,64.34,64.43,64.33,64.39,14752.0
2020-01-15 11:00:00,64.37,64.5,64.29,64.46,14935.0,64.37,64.5,64.29,64.46,14935.0
2020-01-15 11:05:00,64.44,64.48,64.35,64.37,27192.0,64.44,64.48,64.35,64.37,27192.0
2020-01-15 11:10:00,64.36,64.52,64.35,64.47,21448.0,64.36,64.52,64.35,64.47,21448.0
2020-01-15 11:15:00,64.45,64.55,64.43,64.5,24408.0,64.45,64.55,64.43,64.5,24408.0
2020-01-15 11:20:00,64.5,64.6,64.5,64.52,16825.0,64.5,64.6,64.5,64.52,16825.0
2020-01-15 11:25:00,64.53,64.68,64.51,64.66,17321.0,64.53,64.68,64.51,64.66,17321.0
2020-01-15 11:30:00,64.68,64.7,64.55,64.63,79983.0,64.68,64.7,64.55,64.63,79983.0
2020-01-15 11:35:00,64.62,64.75,64.62,64.71,22609.0,64.62,64.75,64.62,64.71,22609.0
2020-01-15 11:40:00,64.72,64.87,64.71,64.82,61002.0,64.72,64.87,64.71,64.82,61002.0
2020-01-15 11:45:00,64.82,64.83,64.78,64.79,19195.0,64.82,64.83,64.78,64.79,19195.0
2020-01-15 11:50:00,64.79,64.88,64.74,64.79,20789.0,64.79,64.88,64.74,64.79,20789.0
2020-01-15 11:55:00,64.79,64.79,64.65,64.73,20308.0,64.79,64.79,64.65,64.73,20308.0
2020-01-15 12:00:00,64.73,64.75,64.59,64.6,18280.0,64.73,64.75,64.59,64.6,18280.0
2020-01-15 12:05:00,64.61,64.67,64.55,64.64,14843.0,64.61,64.67,64.55,64.64,14843.0
2020-01-15 12:10:00,64.62,64.7,64.61,64.68,11550.0,64.62,64.7,64.61,64.68,11550.0
2020-01-15 12:15:00,64.69,64.7,64.67,64.7,11962.0,64.69,64.7,64.67,64.7,11962.0
2020-01-15 12:20:00,64.7,64.85,64.69,64.84,11978.0,64.7,64.85,64.69,64.84,11978.0
2020-01-15 12:25:00,64.84,64.87,64.83,64.84,11499.0,64.84,64.87,64.83,64.84,11499.0
2020-01-15 12:30:00,64.84,64.91,64.82,64.85,15997.0,64.84,64.91,64.82,64.85,15997.0
2020-01-15 12:35:00,64.86,64.9,64.82,64.89,14945.0,64.86,64.9,64.82,64.89,14945.0
2020-01-15 12:40:00,64.87,64.91,64.86,64.9,30603.0,64.87,64.91,64.86,64.9,30603.0
2020-01-15 12:45:00,64.89,64.94,64.88,64.89,20883.0,64.89,64.94,64.88,64.89,20883.0
2020-01-15 12:50:00,64.89,64.9,64.8,64.87,46642.0,64.89,64.9,64.8,64.87,46642.0
2020-01-15 12:55:00,64.86,64.94,64.83,64.88,46491.0,64.86,64.94,64.83,64.88,46491.0
2020-01-15 13:00:00,64.87,64.97,64.87,64.95,21655.0,64.87,64.97,64.87,64.95,21655.0
2020-01-15 13:05:00,64.95,64.97,64.94,64.95,15708.0,64.95,64.97,64.94,64.95,15708.0
2020-01-15 13:10:00,64.96,64.99,64.92,64.94,19176.0,64.96,64.99,64.92,64.94,19176.0
2020-01-15 13:15:00,64.95,64.97,64.91,64.95,20535.0,64.95,64.97,64.91,64.95,20535.0
2020-01-15 13:20:00,64.95,64.96,64.92,64.93,9737.0,64.95,64.96,64.92,64.93,9737.0
2020-01-15 13:25:00,64.92,64.97,64.92,64.92,10121.0,64.92,64.97,64.92,64.92,10121.0
2020-01-15 13:30:00,64.93,64.94,64.82,64.87,14849.0,64.93,64.94,64.82,64.87,14849.0
2020-01-15 13:35:00,64.85,64.89,64.84,64.88,10527.0,64.85,64.89,64.84,64.88,10527.0
2020-01-15 13:40:00,64.88,64.97,64.86,64.96,15019.0,64.88,64.97,64.86,64.96,15019.0
2020-01-15 13:45:00,64.97,64.99,64.94,64.94,9308.0,64.97,64.99,64.94,64.94,9308.0
2020-01-15 13:50:00,64.94,64.96,64.81,64.81,8672.0,64.94,64.96,64.81,64.81,8672.0
2020-01-15 13:55:00,64.8,64.81,64.7,64.79,13437.0,64.8,64.81,64.7,64.79,13437.0
2020-01-15 14:00:00,64.81,64.86,64.8,64.84,18689.0,64.81,64.86,64.8,64.84,18689.0
2020-01-15 14:05:00,64.83,64.88,64.81,64.87,27234.0,64.83,64.88,64.81,64.87,27234.0
2020-01-15 14:10:00,64.87,64.92,64.87,64.91,10513.0,64.87,64.92,64.87,64.91,10513.0
2020-01-15 14:15:00,64.91,64.91,64.87,64.9,8615.0,64.91,64.91,64.87,64.9,8615.0
2020-01-15 14:20:00,64.89,64.9,64.86,64.87,9499.0,64.89,64.9,64.86,64.87,9499.0
2020-01-15 14:25:00,64.87,64.92,64.83,64.91,24081.0,64.87,64.92,64.83,64.91,24081.0
2020-01-15 14:30:00,64.91,64.97,64.91,64.96,19099.0,64.91,64.97,64.91,64.96,19099.0
2020-01-15 14:35:00,64.96,64.98,64.94,64.97,17466.0,64.96,64.98,64.94,64.97,17466.0
2020-01-15 14:40:00,64.96,64.98,64.9,64.93,13725.0,64.96,64.98,64.9,64.93,13725.0
2020-01-15 14:45:00,64.93,64.94,64.89,64.91,14891.0,64.93,64.94,64.89,64.91,14891.0
2020-01-15 14:50:00,64.91,64.91,64.85,64.87,13448.0,64.91,64.91,64.85,64.87,13448.0
2020-01-15 14:55:00,64.88,64.91,64.84,64.84,9501.0,64.88,64.91,64.84,64.84,9501.0
2020-01-15 15:00:00,64.84,64.85,64.77,64.78,13355.0,64.84,64.85,64.77,64.78,13355.0
2020-01-15 15:05:00,64.76,64.76,64.6,64.6,12729.0,64.76,64.76,64.6,64.6,12729.0
2020-01-15 15:10:00,64.6,64.64,64.53,64.55,12026.0,64.6,64.64,64.53,64.55,12026.0
2020-01-15 15:15:00,64.55,64.64,64.53,64.62,15988.0,64.55,64.64,64.53,64.62,15988.0
2020-01-15 15:20:00,64.61,64.62,64.58,64.6,19800.0,64.61,64.62,64.58,64.6,19800.0
2020-01-15 15:25:00,64.6,64.6,64.47,64.53,16781.0,64.6,64.6,64.47,64.53,16781.0
2020-01-15 15:30:00,64.55,64.56,64.48,64.5,21332.0,64.55,64.56,64.48,64.5,21332.0
2020-01-15 15:35:00,64.51,64.51,64.43,64.47,29745.0,64.51,64.51,64.43,64.47,29745.0
2020-01-15 15:40:00,64.48,64.52,64.47,64.52,24479.0,64.48,64.52,64.47,64.52,24479.0
2020-01-15 15:45:00,64.52,64.65,64.5,64.63,29609.0,64.52,64.65,64.5,64.63,29609.0
2020-01-15 15:50:00,64.63,64.7,64.6,64.62,90591.0,64.63,64.7,64.6,64.62,90591.0
2020-01-15 15:55:00,64.61,64.64,64.42,64.53,166583.0,64.61,64.64,64.42,64.53,166583.0
2020-01-16 09:30:00,64.68,64.95,64.66,64.89,37377.0,64.68,64.95,64.66,64.89,37377.0
2020-01-16 09:35:00,64.87,64.93,64.64,64.86,29522.0,64.87,64.93,64.64,64.86,29522.0
2020-01-16 09:40:00,64.87,64.93,64.72,64.79,26553.0,64.87,64.93,64.72,64.79,26553.0
2020-01-16 09:45:00,64.77,64.77,64.55,64.56,7909.0,64.77,64.77,64.55,64.56,7909.0
2020-01-16 09:50:00,64.53,64.56,64.43,64.5,9398.0,64.53,64.56,64.43,64.5,9398.0
2020-01-16 09:55:00,64.54,64.62,64.53,64.61,11033.0,64.54,64.62,64.53,64.61,11033.0
2020-01-16 10:00:00,64.6,64.76,64.6,64.76,15271.0,64.6,64.76,64.6,64.76,15271.0
2020-01-16 10:05:00,64.73,64.78,64.71,64.78,3854.0,64.73,64.78,64.71,64.78,3854.0
2020-01-16 10:10:00,64.77,64.86,64.76,64.76,12107.0,64.77,64.86,64.76,64.76,12107.0
2020-01-16 10:15:00,64.77,64.84,64.72,64.72,13732.0,64.77,64.84,64.72,64.72,13732.0
2020-01-16 10:20:00,64.72,64.73,64.55,64.58,18807.0,64.72,64.73,64.55,64.58,18807.0
2020-01-16 10:25:00,64.57,64.64,64.56,64.63,6445.0,64.57,64.64,64.56,64.63,6445.0
2020-01-16 10:30:00,64.63,64.71,64.63,64.71,5850.0,64.63,64.71,64.63,64.71,5850.0
2020-01-16 10:35:00,64.73,64.78,64.66,64.67,5855.0,64.73,64.78,64.66,64.67,5855.0
2020-01-16 10:40:00,64.68,64.7,64.57,64.62,6423.0,64.68,64.7,64.57,64.62,6423.0
2020-01-16 10:45:00,64.61,64.64,64.58,64.62,8087.0,64.61,64.64,64.58,64.62,8087.0
2020-01-16 10:50:00,64.63,64.68,64.6,64.6,7667.0,64.63,64.68,64.6,64.6,7667.0
2020-01-16 10:55:00,64.58,64.58,64.48,64.51,12036.0,64.58,64.58,64.48,64.51,12036.0
2020-01-16 11:00:00,64.51,64.51,64.37,64.41,12305.0,64.51,64.51,64.37,64.41,12305.0
2020-01-16 11:05:00,64.42,64.42,64.29,64.31,16152.0,64.42,64.42,64.29,64.31,16152.0
2020-01-16 11:10:00,64.3,64.32,64.13,64.19,10799.0,64.3,64.32,64.13,64.19,10799.0
2020-01-16 11:15:00,64.2,64.21,64.06,64.08,11868.0,64.2,64.21,64.06,64.08,11868.0
2020-01-16 11:20:00,64.08,64.27,64.06,64.26,6740.0,64.08,64.27,64.06,64.26,6740.0
2020-01-16 11:25:00,64.26,64.26,64.14,64.17,16197.0,64.26,64.26,64.14,64.17,16197.0
2020-01-16 11:30:00,64.17,64.25,64.14,64.25,8382.0,64.17,64.25,64.14,64.25,8382.0
2020-01-16 11:35:00,64.26,64.27,64.23,64.25,7875.0,64.26,64.27,64.23,64.25,7875.0
2020-01-16 11:40:00,64.26,64.28,64.24,64.25,5990.0,64.26,64.28,64.24,64.25,5990.0
2020-01-16 11:45:00,64.26,64.3,64.22,64.22,4335.0,64.26,64.3,64.22,64.22,4335.0
2020-01-16 11:50:00,64.21,64.23,64.15,64.16,10258.0,64.21,64.23,64.15,64.16,10258.0
2020-01-16 11:55:00,64.16,64.18,64.1,64.17,8406.0,64.16,64.18,64.1,64.17,8406.0
2020-01-16 12:00:00,64.16,64.24,64.16,64.23,12020.0,64.16,64.24,64.16,64.23,12020.0
2020-01-16 12:05:00,64.25,64.31,64.22,64.23,12309.0,64.25,64.31,64.22,64.23,12309.0
2020-01-16 12:10:00,64.24,64.24,64.17,64.24,24626.0,64.24,64.24,64.17,64.24,24626.0
2020-01-16 12:15:00,64.21,64.21,64.15,64.19,12373.0,64.21,64.21,64.15,64.19,12373.0
2020-01-16 12:20:00,64.19,64.24,64.16,64.24,23931.0,64.19,64.24,64.16,64.24,23931.0
2020-01-16 12:25:00,64.24,64.24,64.15,64.19,13927.0,64.24,64.24,64.15,64.19,13927.0
2020-01-16 12:30:00,64.18,64.23,64.15,64.22,19101.0,64.18,64.23,64.15,64.22,19101.0
2020-01-16 12:35:00,64.21,64.24,64.2,64.22,3079.0,64.21,64.24,64.2,64.22,3079.0
2020-01-16 12:40:00,64.21,64.39,64.18,64.39,18441.0,64.21,64.39,64.18,64.39,18441.0
2020-01-16 12:45:00,64.39,64.43,64.34,64.39,27701.0,64.39,64.43,64.34,64.39,27701.0
2020-01-16 12:50:00,64.39,64.44,64.38,64.42,18848.0,64.39,64.44,64.38,64.42,18848.0
2020-01-16 12:55:00,64.42,64.42,64.36,64.39,28388.0,64.42,64.42,64.36,64.39,28388.0
2020-01-16 13:00:00,64.4,64.57,64.4,64.57,11075.0,64.4,64.57,64.4,64.57,11075.0
2020-01-16 13:05:00,64.59,64.68,64.58,64.67,14393.0,64.59,64.68,64.58,64.67,14393.0
2020-01-16 13:10:00,64.67,64.77,64.66,64.76,13601.0,64.67,64.77,64.66,64.76,13601.0
2020-01-16 13:15:00,64.76,64.8,64.76,64.78,11029.0,64.76,64.8,64.76,64.78,11029.0
2020-01-16 13:20:00,64.81,64.81,64.75,64.76,9337.0,64.81,64.81,64.75,64.76,9337.0
2020-01-16 13:25:00,64.76,64.77,64.7,64.74,10063.0,64.76,64.77,64.7,64.74,10063.0
2020-01-16 13:30:00,64.73,64.77,64.72,64.76,5646.0,64.73,64.77,64.72,64.76,5646.0
2020-01-16 13:35:00,64.75,64.77,64.7,64.74,17609.0,64.75,64.77,64.7,64.74,17609.0
2020-01-16 13:40:00,64.75,64.77,64.67,64.7,8983.0,64.75,64.77,64.67,64.7,8983.0
2020-01-16 13:45:00,64.69,64.7,64.66,64.7,11901.0,64.69,64.7,64.66,64.7,11901.0
2020-01-16 13:50:00,64.68,64.72,64.67,64.72,12076.0,64.68,64.72,64.67,64.72,12076.0
2020-01-16 13:55:00,64.75,64.76,64.72,64.75,3901.0,64.75,64.76,64.72,64.75,3901.0
2020-01-16 14:00:00,64.74,64.75,64.7,64.72,8586.0,64.74,64.75,64.7,64.72,8586.0
2020-01-16 14:05:00,64.72,64.74,64.7,64.71,9457.0,64.72,64.74,64.7,64.71,9457.0
2020-01-16 14:10:00,64.72,64.78,64.71,64.78,6123.0,64.72,64.78,64.71,64.78,6123.0
2020-01-16 14:15:00,64.78,64.85,64.76,64.84,8539.0,64.78,64.85,64.76,64.84,8539.0
2020-01-16 14:20:00,64.83,64.85,64.8,64.81,8243.0,64.83,64.85,64.8,64.81,8243.0
2020-01-16 14:25:00,64.81,64.82,64.76,64.81,9012.0,64.81,64.82,64.76,64.81,9012.0
2020-01-16 14:30:00,64.81,64.91,64.8,64.9,12124.0,64.81,64.91,64.8,64.9,12124.0
2020-01-16 14:35:00,64.89,64.94,64.88,64.92,5316.0,64.89,64.94,64.88,64.92,5316.0
2020-01-16 14:40:00,64.93,64.93,64.85,64.86,9566.0,64.93,64.93,64.85,64.86,9566.0
2020-01-16 14:45:00,64.86,64.92,64.83,64.92,8027.0,64.86,64.92,64.83,64.92,8027.0
2020-01-16 14:50:00,64.92,64.92,64.87,64.9,9365.0,64.92,64.92,64.87,64.9,9365.0
2020-01-16 14:55:00,64.89,64.92,64.88,64.88,13998.0,64.89,64.92,64.88,64.88,13998.0
2020-01-16 15:00:00,64.89,64.92,64.83,64.87,13155.0,64.89,64.92,64.83,64.87,13155.0
2020-01-16 15:05:00,64.88,64.95,64.87,64.95,17638.0,64.88,64.95,64.87,64.95,17638.0
2020-01-16 15:10:00,64.93,64.96,64.89,64.96,14595.0,64.93,64.96,64.89,64.96,14595.0
2020-01-16 15:15:00,64.95,64.98,64.95,64.98,16695.0,64.95,64.98,64.95,64.98,16695.0
2020-01-16 15:20:00,64.98,65.01,64.95,64.95,79162.0,64.98,65.01,64.95,64.95,79162.0
2020-01-16 15:25:00,64.95,65.01,64.93,64.99,38457.0,64.95,65.01,64.93,64.99,38457.0
2020-01-16 15:30:00,64.98,65.05,64.98,65.03,46077.0,64.98,65.05,64.98,65.03,46077.0
2020-01-16 15:35:00,65.03,65.09,65.03,65.06,56950.0,65.03,65.09,65.03,65.06,56950.0
2020-01-16 15:40:00,65.05,65.06,65.01,65.01,28112.0,65.05,65.06,65.01,65.01,28112.0
2020-01-16 15:45:00,65.02,65.02,64.9,64.9,51334.0,65.02,65.02,64.9,64.9,51334.0
2020-01-16 15:50:00,64.91,65.04,64.9,64.98,96993.0,64.91,65.04,64.9,64.98,96993.0
2020-01-16 15:55:00,64.98,65.18,64.96,65.13,153614.0,64.98,65.18,64.96,65.13,153614.0
2020-01-17 09:30:00,65.07,65.08,64.23,64.42,301711.0,65.07,65.08,64.23,64.42,301711.0
2020-01-17 09:35:00,64.33,64.57,64.25,64.39,35269.0,64.33,64.57,64.25,64.39,35269.0
2020-01-17 09:40:00,64.39,64.41,64.02,64.07,90662.0,64.39,64.41,64.02,64.07,90662.0
2020-01-17 09:45:00,64.04,64.05,63.76,63.83,60989.0,64.04,64.05,63.76,63.83,60989.0
2020-01-17 09:50:00,63.81,63.88,63.47,63.82,66975.0,63.81,63.88,63.47,63.82,66975.0
2020-01-17 09:55:00,63.83,64.11,63.82,64.11,38313.0,63.83,64.11,63.82,64.11,38313.0
2020-01-17 10:00:00,64.11,64.25,64.01,64.09,36721.0,64.11,64.25,64.01,64.09,36721.0
2020-01-17 10:05:00,64.04,64.06,63.84,63.88,26107.0,64.04,64.06,63.84,63.88,26107.0
2020-01-17 10:10:00,63.89,64.08,63.89,64.01,54031.0,63.89,64.08,63.89,64.01,54031.0
2020-01-17 10:15:00,64.01,64.18,63.97,64.17,28686.0,64.01,64.18,63.97,64.17,28686.0
2020-01-17 10:20:00,64.16,64.19,64.07,64.09,29269.0,64.16,64.19,64.07,64.09,29269.0
2020-01-17 10:25:00,64.1,64.2,64.03,64.19,9799.0,64.1,64.2,64.03,64.19,9799.0
2020-01-17 10:30:00,64.2,64.25,64.09,64.1,25895.0,64.2,64.25,64.09,64.1,25895.0
2020-01-17 10:35:00,64.11,64.13,63.97,64.08,14388.0,64.11,64.13,63.97,64.08,14388.0
2020-01-17 10:40:00,64.09,64.19,64.06,64.15,13008.0,64.09,64.19,64.06,64.15,13008.0
2020-01-17 10:45:00,64.15,64.24,64.1,64.22,9497.0,64.15,64.24,64.1,64.22,9497.0
2020-01-17 10:50:00,64.22,64.23,64.15,64.17,26038.0,64.22,64.23,64.15,64.17,26038.0
2020-01-17 10:55:00,64.19,64.21,64.11,64.2,11048.0,64.19,64.21,64.11,64.2,11048.0
2020-01-17 11:00:00,64.21,64.33,64.2,64.33,15638.0,64.21,64.33,64.2,64.33,15638.0
2020-01-17 11:05:00,64.33,64.42,64.27,64.27,19436.0,64.33,64.42,64.27,64.27,19436.0
2020-01-17 11:10:00,64.28,64.32,64.25,64.3,10283.0,64.28,64.32,64.25,64.3,10283.0
2020-01-17 11:15:00,64.32,64.34,64.28,64.29,26932.0,64.32,64.34,64.28,64.29,26932.0
2020-01-17 11:20:00,64.3,64.36,64.28,64.34,22250.0,64.3,64.36,64.28,64.34,22250.0
2020-01-17 11:25:00,64.33,64.56,64.28,64.54,15697.0,64.33,64.56,64.28,64.54,15697.0
2020-01-17 11:30:00,64.56,64.65,64.53,64.64,14269.0,64.56,64.65,64.53,64.64,14269.0
2020-01-17 11:35:00,64.64,64.65,64.53,64.54,30042.0,64.64,64.65,64.53,64.54,30042.0
2020-01-17 11:40:00,64.53,64.54,64.42,64.44,61226.0,64.53,64.54,64.42,64.44,61226.0
2020-01-17 11:45:00,64.44,64.49,64.42,64.44,12839.0,64.44,64.49,64.42,64.44,12839.0
2020-01-17 11:50:00,64.47,64.59,64.46,64.54,9288.0,64.47,64.59,64.46,64.54,9288.0
2020-01-17 11:55:00,64.55,64.58,64.52,64.55,9251.0,64.55,64.58,64.52,64.55,9251.0
2020-01-17 12:00:00,64.56,64.58,64.51,64.53,7664.0,64.56,64.58,64.51,64.53,7664.0
2020-01-17 12:05:00,64.54,64.54,64.43,64.44,24805.0,64.54,64.54,64.43,64.44,24805.0
2020-01-17 12:10:00,64.44,64.48,64.43,64.43,8176.0,64.44,64.48,64.43,64.43,8176.0
2020-01-17 12:15:00,64.44,64.46,64.39,64.39,3790.0,64.44,64.46,64.39,64.39,3790.0
2020-01-17 12:20:00,64.39,64.42,64.35,64.37,3346.0,64.39,64.42,64.35,64.37,3346.0
2020-01-17 12:25:00,64.37,64.5,64.37,64.5,7125.0,64.37,64.5,64.37,64.5,7125.0
2020-01-17 12:30:00,64.5,64.52,64.47,64.52,5910.0,64.5,64.52,64.47,64.52,5910.0
2020-01-17 12:35:00,64.52,64.53,64.49,64.52,4414.0,64.52,64.53,64.49,64.52,4414.0
2020-01-17 12:40:00,64.52,64.56,64.46,64.55,14169.0,64.52,64.56,64.46,64.55,14169.0
2020-01-17 12:45:00,64.55,64.59,64.53,64.57,7272.0,64.55,64.59,64.53,64.57,7272.0
2020-01-17 12:50:00,64.56,64.57,64.52,64.53,7717.0,64.56,64.57,64.52,64.53,7717.0
2020-01-17 12:55:00,64.53,64.54,64.51,64.53,4459.0,64.53,64.54,64.51,64.53,4459.0
2020-01-17 13:00:00,64.54,64.54,64.44,64.44,37528.0,64.54,64.54,64.44,64.44,37528.0
2020-01-17 13:05:00,64.44,64.45,64.38,64.41,6520.0,64.44,64.45,64.38,64.41,6520.0
2020-01-17 13:10:00,64.41,64.41,64.35,64.39,5025.0,64.41,64.41,64.35,64.39,5025.0
2020-01-17 13:15:00,64.39,64.39,64.32,64.32,7307.0,64.39,64.39,64.32,64.32,7307.0
2020-01-17 13:20:00,64.31,64.31,64.25,64.26,14022.0,64.31,64.31,64.25,64.26,14022.0
2020-01-17 13:25:00,64.27,64.27,64.2,64.21,9588.0,64.27,64.27,64.2,64.21,9588.0
2020-01-17 13:30:00,64.23,64.25,64.2,64.2,7508.0,64.23,64.25,64.2,64.2,7508.0
2020-01-17 13:35:00,64.21,64.25,64.2,64.25,10280.0,64.21,64.25,64.2,64.25,10280.0
2020-01-17 13:40:00,64.27,64.36,64.26,64.36,13189.0,64.27,64.36,64.26,64.36,13189.0
2020-01-17 13:45:00,64.36,64.36,64.33,64.34,4521.0,64.36,64.36,64.33,64.34,4521.0
2020-01-17 13:50:00,64.35,64.36,64.33,64.34,4975.0,64.35,64.36,64.33,64.34,4975.0
2020-01-17 13:55:00,64.34,64.36,64.3,64.35,10557.0,64.34,64.36,64.3,64.35,10557.0
2020-01-17 14:00:00,64.35,64.42,64.35,64.4,4114.0,64.35,64.42,64.35,64.4,4114.0
2020-01-17 14:05:00,64.4,64.44,64.37,64.44,10684.0,64.4,64.44,64.37,64.44,10684.0
2020-01-17 14:10:00,64.44,64.46,64.39,64.45,8153.0,64.44,64.46,64.39,64.45,8153.0
2020-01-17 14:15:00,64.45,64.5,64.41,64.43,17916.0,64.45,64.5,64.41,64.43,17916.0
2020-01-17 14:20:00,64.43,64.44,64.4,64.42,10486.0,64.43,64.44,64.4,64.42,10486.0
2020-01-17 14:25:00,64.44,64.44,64.39,64.39,6900.0,64.44,64.44,64.39,64.39,6900.0
2020-01-17 14:30:00,64.41,64.5,64.4,64.49,11542.0,64.41,64.5,64.4,64.49,11542.0
2020-01-17 14:35:00,64.5,64.51,64.46,64.47,9337.0,64.5,64.51,64.46,64.47,9337.0
2020-01-17 14:40:00,64.46,64.46,64.43,64.44,8141.0,64.46,64.46,64.43,64.44,8141.0
2020-01-17 14:45:00,64.45,64.54,64.44,64.54,12385.0,64.45,64.54,64.44,64.54,12385.0
2020-01-17 14:50:00,64.54,64.54,64.46,64.47,11441.0,64.54,64.54,64.46,64.47,11441.0
2020-01-17 14:55:00,64.47,64.52,64.46,64.52,12418.0,64.47,64.52,64.46,64.52,12418.0
2020-01-17 15:00:00,64.53,64.55,64.48,64.49,12434.0,64.53,64.55,64.48,64.49,12434.0
2020-01-17 15:05:00,64.5,64.53,64.47,64.51,29382.0,64.5,64.53,64.47,64.51,29382.0
2020-01-17 15:10:00,64.52,64.6,64.5,64.55,25900.0,64.52,64.6,64.5,64.55,25900.0
2020-01-17 15:15:00,64.56,64.64,64.54,64.64,13065.0,64.56,64.64,64.54,64.64,13065.0
2020-01-17 15:20:00,64.64,64.64,64.58,64.59,20063.0,64.64,64.64,64.58,64.59,20063.0
2020-01-17 15:25:00,64.59,64.59,64.51,64.53,22006.0,64.59,64.59,64.51,64.53,22006.0
2020-01-17 15:30:00,64.53,64.64,64.52,64.61,45169.0,64.53,64.64,64.52,64.61,45169.0
2020-01-17 15:35:00,64.6,64.61,64.44,64.48,83968.0,64.6,64.61,64.44,64.48,83968.0
2020-01-17 15:40:00,64.49,64.52,64.42,64.42,23343.0,64.49,64.52,64.42,64.42,23343.0
2020-01-17 15:45:00,64.43,64.48,64.4,64.48,44417.0,64.43,64.48,64.4,64.48,44417.0
2020-01-17 15:50:00,64.48,64.5,64.42,64.44,68656.0,64.48,64.5,64.42,64.44,68656.0
2020-01-17 15:55:00,64.44,64.56,64.39,64.53,366353.0,64.44,64.56,64.39,64.53,366353.0
2020-01-21 09:30:00,64.23,64.68,64.21,64.68,68641.0,64.23,64.68,64.21,64.68,68641.0
2020-01-21 09:35:00,64.61,64.81,64.53,64.73,34093.0,64.61,64.81,64.53,64.73,34093.0
2020-01-21 09:40:00,64.76,64.98,64.75,64.94,28361.0,64.76,64.98,64.75,64.94,28361.0
2020-01-21 09:45:00,64.92,65.22,64.86,65.22,40329.0,64.92,65.22,64.86,65.22,40329.0
2020-01-21 09:50:00,65.19,65.52,65.11,65.52,43878.0,65.19,65.52,65.11,65.52,43878.0
2020-01-21 09:55:00,65.52,65.61,65.3,65.44,49940.0,65.52,65.61,65.3,65.44,49940.0
2020-01-21 10:00:00,65.43,65.74,65.42,65.65,49218.0,65.43,65.74,65.42,65.65,49218.0
2020-01-21 10:05:00,65.65,65.81,65.56,65.56,46636.0,65.65,65.81,65.56,65.56,46636.0
2020-01-21 10:10:00,65.58,65.72,65.58,65.64,22479.0,65.58,65.72,65.58,65.64,22479.0
2020-01-21 10:15:00,65.63,65.69,65.53,65.59,39472.0,65.63,65.69,65.53,65.59,39472.0
2020-01-21 10:20:00,65.58,65.59,65.4,65.43,34468.0,65.58,65.59,65.4,65.43,34468.0
2020-01-21 10:25:00,65.42,65.52,65.34,65.49,32554.0,65.42,65.52,65.34,65.49,32554.0
2020-01-21 10:30:00,65.48,65.52,65.3,65.34,20452.0,65.48,65.52,65.3,65.34,20452.0
2020-01-21 10:35:00,65.35,65.36,65.16,65.17,15598.0,65.35,65.36,65.16,65.17,15598.0
2020-01-21 10:40:00,65.17,65.2,65.09,65.14,14975.0,65.17,65.2,65.09,65.14,14975.0
2020-01-21 10:45:00,65.14,65.17,65.04,65.06,41812.0,65.14,65.17,65.04,65.06,41812.0
2020-01-21 10:50:00,65.05,65.06,64.94,64.98,57982.0,65.05,65.06,64.94,64.98,57982.0
2020-01-21 10:55:00,65.0,65.02,64.92,64.97,25300.0,65.0,65.02,64.92,64.97,25300.0
2020-01-21 11:00:00,64.97,65.09,64.94,65.09,16481.0,64.97,65.09,64.94,65.09,16481.0
2020-01-21 11:05:00,65.1,65.33,65.09,65.3,36387.0,65.1,65.33,65.09,65.3,36387.0
2020-01-21 11:10:00,65.3,65.42,65.26,65.42,18501.0,65.3,65.42,65.26,65.42,18501.0
2020-01-21 11:15:00,65.42,65.43,65.31,65.42,25804.0,65.42,65.43,65.31,65.42,25804.0
2020-01-21 11:20:00,65.44,65.5,65.41,65.43,14489.0,65.44,65.5,65.41,65.43,14489.0
2020-01-21 11:25:00,65.43,65.46,65.35,65.42,27915.0,65.43,65.46,65.35,65.42,27915.0
2020-01-21 11:30:00,65.4,65.44,65.31,65.36,43683.0,65.4,65.44,65.31,65.36,43683.0
2020-01-21 11:35:00,65.36,65.47,65.36,65.46,8685.0,65.36,65.47,65.36,65.46,8685.0
2020-01-21 11:40:00,65.47,65.57,65.46,65.51,33836.0,65.47,65.57,65.46,65.51,33836.0
2020-01-21 11:45:00,65.51,65.51,65.42,65.45,16738.0,65.51,65.51,65.42,65.45,16738.0
2020-01-21 11:50:00,65.44,65.44,65.33,65.34,10773.0,65.44,65.44,65.33,65.34,10773.0
2020-01-21 11:55:00,65.34,65.34,65.29,65.33,8602.0,65.34,65.34,65.29,65.33,8602.0
2020-01-21 12:00:00,65.33,65.33,65.24,65.27,9032.0,65.33,65.33,65.24,65.27,9032.0
2020-01-21 12:05:00,65.27,65.27,65.18,65.2,10466.0,65.27,65.27,65.18,65.2,10466.0
2020-01-21 12:10:00,65.2,65.21,65.1,65.11,8816.0,65.2,65.21,65.1,65.11,8816.0
2020-01-21 12:15:00,65.11,65.16,65.09,65.13,14644.0,65.11,65.16,65.09,65.13,14644.0
2020-01-21 12:20:00,65.14,65.18,65.12,65.17,6281.0,65.14,65.18,65.12,65.17,6281.0
2020-01-21 12:25:00,65.17,65.22,65.16,65.16,9169.0,65.17,65.22,65.16,65.16,9169.0
2020-01-21 12:30:00,65.16,65.31,65.16,65.28,7174.0,65.16,65.31,65.16,65.28,7174.0
2020-01-21 12:35:00,65.28,65.29,65.24,65.25,16653.0,65.28,65.29,65.24,65.25,16653.0
2020-01-21 12:40:00,65.25,65.26,65.19,65.21,16845.0,65.25,65.26,65.19,65.21,16845.0
2020-01-21 12:45:00,65.2,65.2,65.12,65.12,16933.0,65.2,65.2,65.12,65.12,16933.0
2020-01-21 12:50:00,65.12,65.26,65.11,65.22,13143.0,65.12,65.26,65.11,65.22,13143.0
2020-01-21 12:55:00,65.23,65.29,65.22,65.27,8978.0,65.23,65.29,65.22,65.27,8978.0
2020-01-21 13:00:00,65.27,65.38,65.26,65.37,16241.0,65.27,65.38,65.26,65.37,16241.0
2020-01-21 13:05:00,65.36,65.4,65.33,65.39,8883.0,65.36,65.4,65.33,65.39,8883.0
2020-01-21 13:10:00,65.39,65.41,65.33,65.38,7923.0,65.39,65.41,65.33,65.38,7923.0
2020-01-21 13:15:00,65.4,65.43,65.3,65.31,10208.0,65.4,65.43,65.3,65.31,10208.0
2020-01-21 13:20:00,65.3,65.4,65.17,65.4,39523.0,65.3,65.4,65.17,65.4,39523.0
2020-01-21 13:25:00,65.39,65.46,65.39,65.41,24110.0,65.39,65.46,65.39,65.41,24110.0
2020-01-21 13:30:00,65.4,65.43,65.33,65.4,21729.0,65.4,65.43,65.33,65.4,21729.0
2020-01-21 13:35:00,65.4,65.46,65.39,65.43,17836.0,65.4,65.46,65.39,65.43,17836.0
2020-01-21 13:40:00,65.44,65.47,65.4,65.47,8877.0,65.44,65.47,65.4,65.47,8877.0
2020-01-21 13:45:00,65.47,65.52,65.44,65.47,8998.0,65.47,65.52,65.44,65.47,8998.0
2020-01-21 13:50:00,65.48,65.5,65.39,65.4,19808.0,65.48,65.5,65.39,65.4,19808.0
2020-01-21 13:55:00,65.41,65.41,65.38,65.39,9448.0,65.41,65.41,65.38,65.39,9448.0
2020-01-21 14:00:00,65.39,65.51,65.31,65.51,19923.0,65.39,65.51,65.31,65.51,19923.0
2020-01-21 14:05:00,65.5,65.59,65.46,65.58,16089.0,65.5,65.59,65.46,65.58,16089.0
2020-01-21 14:10:00,65.58,65.67,65.58,65.65,40135.0,65.58,65.67,65.58,65.65,40135.0
2020-01-21 14:15:00,65.64,65.78,65.62,65.72,24995.0,65.64,65.78,65.62,65.72,24995.0
2020-01-21 14:20:00,65.72,65.77,65.68,65.75,25253.0,65.72,65.77,65.68,65.75,25253.0
2020-01-21 14:25:00,65.75,65.81,65.64,65.65,34556.0,65.75,65.81,65.64,65.65,34556.0
2020-01-21 14:30:00,65.65,65.75,65.63,65.72,30376.0,65.65,65.75,65.63,65.72,30376.0
2020-01-21 14:35:00,65.71,65.83,65.67,65.83,33666.0,65.71,65.83,65.67,65.83,33666.0
2020-01-21 14:40:00,65.83,65.95,65.83,65.95,32868.0,65.83,65.95,65.83,65.95,32868.0
2020-01-21 14:45:00,65.95,65.98,65.86,65.91,28712.0,65.95,65.98,65.86,65.91,28712.0
2020-01-21 14:50:00,65.92,65.95,65.86,65.95,26604.0,65.92,65.95,65.86,65.95,26604.0
2020-01-21 14:55:00,65.95,66.01,65.93,66.0,44009.0,65.95,66.01,65.93,66.0,44009.0
2020-01-21 15:00:00,66.0,66.09,65.89,66.07,60928.0,66.0,66.09,65.89,66.07,60928.0
2020-01-21 15:05:00,66.06,66.07,65.96,65.99,36068.0,66.06,66.07,65.96,65.99,36068.0
2020-01-21 15:10:00,65.99,66.02,65.83,65.9,40664.0,65.99,66.02,65.83,65.9,40664.0
2020-01-21 15:15:00,65.9,65.9,65.73,65.73,21729.0,65.9,65.9,65.73,65.73,21729.0
2020-01-21 15:20:00,65.74,65.78,65.65,65.66,37844.0,65.74,65.78,65.65,65.66,37844.0
2020-01-21 15:25:00,65.65,65.7,65.59,65.68,34564.0,65.65,65.7,65.59,65.68,34564.0
2020-01-21 15:30:00,65.68,65.71,65.52,65.52,36996.0,65.68,65.71,65.52,65.52,36996.0
2020-01-21 15:35:00,65.53,65.56,65.5,65.53,40466.0,65.53,65.56,65.5,65.53,40466.0
2020-01-21 15:40:00,65.53,65.57,65.48,65.53,80422.0,65.53,65.57,65.48,65.53,80422.0
2020-01-21 15:45:00,65.53,65.57,65.48,65.48,83851.0,65.53,65.57,65.48,65.48,83851.0
2020-01-21 15:50:00,65.48,65.56,65.45,65.52,143581.0,65.48,65.56,65.45,65.52,143581.0
2020-01-21 15:55:00,65.52,65.6,65.4,65.51,247448.0,65.52,65.6,65.4,65.51,247448.0
2020-01-22 09:30:00,65.86,66.55,65.42,66.55,279602.0,65.86,66.55,65.42,66.55,279602.0
2020-01-22 09:35:00,66.5,67.06,66.4,66.42,168564.0,66.5,67.06,66.4,66.42,168564.0
2020-01-22 09:40:00,66.43,66.69,66.35,66.52,221568.0,66.43,66.69,66.35,66.52,221568.0
2020-01-22 09:45:00,66.53,66.66,66.4,66.52,125604.0,66.53,66.66,66.4,66.52,125604.0
2020-01-22 09:50:00,66.52,66.54,66.1,66.21,73416.0,66.52,66.54,66.1,66.21,73416.0
2020-01-22 09:55:00,66.2,66.42,66.15,66.36,135471.0,66.2,66.42,66.15,66.36,135471.0
2020-01-22 10:00:00,66.36,66.54,66.26,66.45,98206.0,66.36,66.54,66.26,66.45,98206.0
2020-01-22 10:05:00,66.45,66.54,66.25,66.31,60203.0,66.45,66.54,66.25,66.31,60203.0
2020-01-22 10:10:00,66.3,66.35,66.07,66.19,89051.0,66.3,66.35,66.07,66.19,89051.0
2020-01-22 10:15:00,66.2,66.4,66.2,66.34,75347.0,66.2,66.4,66.2,66.34,75347.0
2020-01-22 10:20:00,66.34,66.38,66.14,66.16,48161.0,66.34,66.38,66.14,66.16,48161.0
2020-01-22 10:25:00,66.15,66.33,66.11,66.32,31190.0,66.15,66.33,66.11,66.32,31190.0
2020-01-22 10:30:00,66.28,66.5,66.25,66.43,66908.0,66.28,66.5,66.25,66.43,66908.0
2020-01-22 10:35:00,66.44,66.63,66.35,66.47,87678.0,66.44,66.63,66.35,66.47,87678.0
2020-01-22 10:40:00,66.47,66.56,66.36,66.4,35049.0,66.47,66.56,66.36,66.4,35049.0
2020-01-22 10:45:00,66.4,66.53,66.36,66.53,31870.0,66.4,66.53,66.36,66.53,31870.0
2020-01-22 10:50:00,66.53,66.53,66.37,66.38,38099.0,66.53,66.53,66.37,66.38,38099.0
2020-01-22 10:55:00,66.38,66.5,66.35,66.44,34981.0,66.38,66.5,66.35,66.44,34981.0
2020-01-22 11:00:00,66.43,66.55,66.41,66.49,41583.0,66.43,66.55,66.41,66.49,41583.0
2020-01-22 11:05:00,66.48,66.52,66.41,66.51,33144.0,66.48,66.52,66.41,66.51,33144.0
2020-01-22 11:10:00,66.52,66.53,66.33,66.37,39565.0,66.52,66.53,66.33,66.37,39565.0
2020-01-22 11:15:00,66.37,66.52,66.36,66.38,80244.0,66.37,66.52,66.36,66.38,80244.0
2020-01-22 11:20:00,66.37,66.52,66.34,66.45,34901.0,66.37,66.52,66.34,66.45,34901.0
2020-01-22 11:25:00,66.46,66.52,66.35,66.4,39717.0,66.46,66.52,66.35,66.4,39717.0
2020-01-22 11:30:00,66.4,66.57,66.39,66.53,22943.0,66.4,66.57,66.39,66.53,22943.0
2020-01-22 11:35:00,66.53,66.61,66.5,66.6,29020.0,66.53,66.61,66.5,66.6,29020.0
2020-01-22 11:40:00,66.61,66.66,66.6,66.65,22086.0,66.61,66.66,66.6,66.65,22086.0
2020-01-22 11:45:00,66.66,66.69,66.61,66.65,20977.0,66.66,66.69,66.61,66.65,20977.0
2020-01-22 11:50:00,66.63,66.82,66.61,66.74,35575.0,66.63,66.82,66.61,66.74,35575.0
2020-01-22 11:55:00,66.74,66.78,66.65,66.69,20914.0,66.74,66.78,66.65,66.69,20914.0
2020-01-22 12:00:00,66.71,66.75,66.61,66.73,30699.0,66.71,66.75,66.61,66.73,30699.0
2020-01-22 12:05:00,66.73,66.75,66.64,66.66,15430.0,66.73,66.75,66.64,66.66,15430.0
2020-01-22 12:10:00,66.66,66.71,66.61,66.65,20975.0,66.66,66.71,66.61,66.65,20975.0
2020-01-22 12:15:00,66.65,66.66,66.46,66.48,22294.0,66.65,66.66,66.46,66.48,22294.0
2020-01-22 12:20:00,66.45,66.61,66.45,66.59,28316.0,66.45,66.61,66.45,66.59,28316.0
2020-01-22 12:25:00,66.6,66.64,66.58,66.63,17358.0,66.6,66.64,66.58,66.63,17358.0
2020-01-22 12:30:00,66.63,66.64,66.55,66.55,20820.0,66.63,66.64,66.55,66.55,20820.0
2020-01-22 12:35:00,66.55,66.59,66.49,66.55,27479.0,66.55,66.59,66.49,66.55,27479.0
2020-01-22 12:40:00,66.55,66.65,66.51,66.62,76037.0,66.55,66.65,66.51,66.62,76037.0
2020-01-22 12:45:00,66.62,66.62,66.5,66.53,23019.0,66.62,66.62,66.5,66.53,23019.0
2020-01-22 12:50:00,66.53,66.58,66.5,66.56,27337.0,66.53,66.58,66.5,66.56,27337.0
2020-01-22 12:55:00,66.57,66.69,66.57,66.67,21682.0,66.57,66.69,66.57,66.67,21682.0
2020-01-22 13:00:00,66.67,66.71,66.65,66.66,8813.0,66.67,66.71,66.65,66.66,8813.0
2020-01-22 13:05:00,66.67,66.96,66.66,66.96,237827.0,66.67,66.96,66.66,66.96,237827.0
2020-01-22 13:10:00,66.96,67.49,66.96,67.46,115436.0,66.96,67.49,66.96,67.46,115436.0
2020-01-22 13:15:00,67.45,67.49,67.09,67.16,72052.0,67.45,67.49,67.09,67.16,72052.0
2020-01-22 13:20:00,67.14,67.17,67.02,67.05,22024.0,67.14,67.17,67.02,67.05,22024.0
2020-01-22 13:25:00,67.03,67.16,67.01,67.02,112556.0,67.03,67.16,67.01,67.02,112556.0
2020-01-22 13:30:00,67.04,67.14,66.94,67.03,97846.0,67.04,67.14,66.94,67.03,97846.0
2020-01-22 13:35:00,67.03,67.07,66.95,67.0,22147.0,67.03,67.07,66.95,67.0,22147.0
2020-01-22 13:40:00,67.0,67.02,66.98,66.99,11955.0,67.0,67.02,66.98,66.99,11955.0
2020-01-22 13:45:00,66.98,67.02,66.95,66.98,28572.0,66.98,67.02,66.95,66.98,28572.0
2020-01-22 13:50:00,66.97,67.09,66.97,67.01,25956.0,66.97,67.09,66.97,67.01,25956.0
2020-01-22 13:55:00,67.0,67.02,66.81,66.86,20232.0,67.0,67.02,66.81,66.86,20232.0
2020-01-22 14:00:00,66.85,66.94,66.82,66.88,34426.0,66.85,66.94,66.82,66.88,34426.0
2020-01-22 14:05:00,66.87,67.0,66.87,67.0,24222.0,66.87,67.0,66.87,67.0,24222.0
2020-01-22 14:10:00,67.0,67.0,66.86,66.87,46959.0,67.0,67.0,66.86,66.87,46959.0
2020-01-22 14:15:00,66.88,66.91,66.83,66.86,21314.0,66.88,66.91,66.83,66.86,21314.0
2020-01-22 14:20:00,66.85,66.85,66.69,66.7,58129.0,66.85,66.85,66.69,66.7,58129.0
2020-01-22 14:25:00,66.7,66.93,66.69,66.84,52894.0,66.7,66.93,66.69,66.84,52894.0
2020-01-22 14:30:00,66.84,66.89,66.82,66.84,25436.0,66.84,66.89,66.82,66.84,25436.0
2020-01-22 14:35:00,66.84,66.87,66.79,66.84,23274.0,66.84,66.87,66.79,66.84,23274.0
2020-01-22 14:40:00,66.84,66.87,66.74,66.78,27138.0,66.84,66.87,66.74,66.78,27138.0
2020-01-22 14:45:00,66.77,66.82,66.76,66.79,12288.0,66.77,66.82,66.76,66.79,12288.0
2020-01-22 14:50:00,66.8,66.88,66.79,66.87,25287.0,66.8,66.88,66.79,66.87,25287.0
2020-01-22 14:55:00,66.87,66.89,66.83,66.85,36845.0,66.87,66.89,66.83,66.85,36845.0
2020-01-22 15:00:00,66.86,66.87,66.7,66.7,40212.0,66.86,66.87,66.7,66.7,40212.0
2020-01-22 15:05:00,66.71,66.91,66.69,66.87,81069.0,66.71,66.91,66.69,66.87,81069.0
2020-01-22 15:10:00,66.88,66.89,66.74,66.74,27982.0,66.88,66.89,66.74,66.74,27982.0
2020-01-22 15:15:00,66.75,66.84,66.71,66.81,38074.0,66.75,66.84,66.71,66.81,38074.0
2020-01-22 15:20:00,66.83,66.83,66.74,66.78,57471.0,66.83,66.83,66.74,66.78,57471.0
2020-01-22 15:25:00,66.78,66.87,66.77,66.78,42748.0,66.78,66.87,66.77,66.78,42748.0
2020-01-22 15:30:00,66.78,66.85,66.76,66.77,59640.0,66.78,66.85,66.76,66.77,59640.0
2020-01-22 15:35:00,66.77,66.86,66.74,66.75,80750.0,66.77,66.86,66.74,66.75,80750.0
2020-01-22 15:40:00,66.75,66.76,66.65,66.65,73639.0,66.75,66.76,66.65,66.65,73639.0
2020-01-22 15:45:00,66.65,66.79,66.62,66.72,89504.0,66.65,66.79,66.62,66.72,89504.0
2020-01-22 15:50:00,66.71,66.82,66.67,66.81,381000.0,66.71,66.82,66.67,66.81,381000.0
2020-01-22 15:55:00,66.81,66.92,66.71,66.74,696776.0,66.81,66.92,66.71,66.74,696776.0
2020-01-23 09:30:00,66.7,66.7,65.12,65.19,187127.0,66.7,66.7,65.12,65.19,187127.0
2020-01-23 09:35:00,65.2,65.76,65.05,65.58,102114.0,65.2,65.76,65.05,65.58,102114.0
2020-01-23 09:40:00,65.58,66.02,65.48,65.98,125594.0,65.58,66.02,65.48,65.98,125594.0
2020-01-23 09:45:00,65.95,66.11,65.95,65.99,181090.0,65.95,66.11,65.95,65.99,181090.0
2020-01-23 09:50:00,65.99,66.18,65.99,66.15,103729.0,65.99,66.18,65.99,66.15,103729.0
2020-01-23 09:55:00,66.15,66.35,66.15,66.33,73643.0,66.15,66.35,66.15,66.33,73643.0
2020-01-23 10:00:00,66.33,66.49,66.3,66.46,64772.0,66.33,66.49,66.3,66.46,64772.0
2020-01-23 10:05:00,66.45,66.51,66.37,66.45,83605.0,66.45,66.51,66.37,66.45,83605.0
2020-01-23 10:10:00,66.45,66.63,66.45,66.55,74773.0,66.45,66.63,66.45,66.55,74773.0
2020-01-23 10:15:00,66.54,66.55,66.45,66.52,40189.0,66.54,66.55,66.45,66.52,40189.0
2020-01-23 10:20:00,66.51,66.6,66.44,66.53,40660.0,66.51,66.6,66.44,66.53,40660.0
2020-01-23 10:25:00,66.54,66.64,66.51,66.63,33230.0,66.54,66.64,66.51,66.63,33230.0
2020-01-23 10:30:00,66.62,66.71,66.58,66.6,33877.0,66.62,66.71,66.58,66.6,33877.0
2020-01-23 10:35:00,66.61,66.65,66.48,66.54,88549.0,66.61,66.65,66.48,66.54,88549.0
2020-01-23 10:40:00,66.53,66.6,66.47,66.47,32903.0,66.53,66.6,66.47,66.47,32903.0
2020-01-23 10:45:00,66.48,66.52,66.42,66.42,38113.0,66.48,66.52,66.42,66.42,38113.0
2020-01-23 10:50:00,66.42,66.57,66.42,66.53,32353.0,66.42,66.57,66.42,66.53,32353.0
2020-01-23 10:55:00,66.53,66.6,66.49,66.52,36398.0,66.53,66.6,66.49,66.52,36398.0
2020-01-23 11:00:00,66.51,66.52,66.43,66.48,43440.0,66.51,66.52,66.43,66.48,43440.0
2020-01-23 11:05:00,66.48,66.54,66.44,66.5,37556.0,66.48,66.54,66.44,66.5,37556.0
2020-01-23 11:10:00,66.51,66.58,66.48,66.55,32275.0,66.51,66.58,66.48,66.55,32275.0
2020-01-23 11:15:00,66.54,66.62,66.54,66.58,41266.0,66.54,66.62,66.54,66.58,41266.0
2020-01-23 11:20:00,66.58,66.63,66.39,66.44,73754.0,66.58,66.63,66.39,66.44,73754.0
2020-01-23 11:25:00,66.44,66.48,66.36,66.46,75879.0,66.44,66.48,66.36,66.46,75879.0
2020-01-23 11:30:00,66.47,66.62,66.46,66.59,43320.0,66.47,66.62,66.46,66.59,43320.0
2020-01-23 11:35:00,66.59,66.75,66.58,66.72,49499.0,66.59,66.75,66.58,66.72,49499.0
2020-01-23 11:40:00,66.72,66.8,66.66,66.75,40364.0,66.72,66.8,66.66,66.75,40364.0
2020-01-23 11:45:00,66.76,66.81,66.72,66.72,33747.0,66.76,66.81,66.72,66.72,33747.0
2020-01-23 11:50:00,66.72,66.81,66.68,66.8,44319.0,66.72,66.81,66.68,66.8,44319.0
2020-01-23 11:55:00,66.8,66.85,66.78,66.81,42212.0,66.8,66.85,66.78,66.81,42212.0
2020-01-23 12:00:00,66.82,66.82,66.74,66.79,41654.0,66.82,66.82,66.74,66.79,41654.0
2020-01-23 12:05:00,66.78,66.82,66.72,66.73,23278.0,66.78,66.82,66.72,66.73,23278.0
2020-01-23 12:10:00,66.74,66.78,66.65,66.73,36099.0,66.74,66.78,66.65,66.73,36099.0
2020-01-23 12:15:00,66.73,66.8,66.73,66.75,21015.0,66.73,66.8,66.73,66.75,21015.0
2020-01-23 12:20:00,66.75,66.82,66.75,66.8,32985.0,66.75,66.82,66.75,66.8,32985.0
2020-01-23 12:25:00,66.79,66.85,66.76,66.84,45142.0,66.79,66.85,66.76,66.84,45142.0
2020-01-23 12:30:00,66.84,66.89,66.78,66.89,35077.0,66.84,66.89,66.78,66.89,35077.0
2020-01-23 12:35:00,66.89,66.95,66.87,66.92,51074.0,66.89,66.95,66.87,66.92,51074.0
2020-01-23 12:40:00,66.91,66.91,66.84,66.87,109519.0,66.91,66.91,66.84,66.87,109519.0
2020-01-23 12:45:00,66.87,66.92,66.82,66.92,68797.0,66.87,66.92,66.82,66.92,68797.0
2020-01-23 12:50:00,66.91,67.12,66.91,67.1,56104.0,66.91,67.12,66.91,67.1,56104.0
2020-01-23 12:55:00,67.1,67.12,66.92,66.92,68184.0,67.1,67.12,66.92,66.92,68184.0
2020-01-23 13:00:00,66.93,66.96,66.84,66.84,159146.0,66.93,66.96,66.84,66.84,159146.0
2020-01-23 13:05:00,66.84,66.85,66.74,66.75,45426.0,66.84,66.85,66.74,66.75,45426.0
2020-01-23 13:10:00,66.74,66.8,66.73,66.8,50835.0,66.74,66.8,66.73,66.8,50835.0
2020-01-23 13:15:00,66.8,66.85,66.73,66.84,49639.0,66.8,66.85,66.73,66.84,49639.0
2020-01-23 13:20:00,66.84,66.94,66.81,66.94,45169.0,66.84,66.94,66.81,66.94,45169.0
2020-01-23 13:25:00,66.95,67.0,66.92,66.95,34208.0,66.95,67.0,66.92,66.95,34208.0
2020-01-23 13:30:00,66.97,66.99,66.91,66.96,30292.0,66.97,66.99,66.91,66.96,30292.0
2020-01-23 13:35:00,66.95,66.98,66.87,66.91,32683.0,66.95,66.98,66.87,66.91,32683.0
2020-01-23 13:40:00,66.91,67.01,66.9,67.01,30555.0,66.91,67.01,66.9,67.01,30555.0
2020-01-23 13:45:00,67.01,67.12,66.98,67.11,50637.0,67.01,67.12,66.98,67.11,50637.0
2020-01-23 13:50:00,67.11,67.17,67.09,67.12,41280.0,67.11,67.17,67.09,67.12,41280.0
2020-01-23 13:55:00,67.11,67.14,67.03,67.11,36267.0,67.11,67.14,67.03,67.11,36267.0
2020-01-23 14:00:00,67.11,67.14,66.97,67.03,55999.0,67.11,67.14,66.97,67.03,55999.0
2020-01-23 14:05:00,67.03,67.04,66.92,66.96,57710.0,67.03,67.04,66.92,66.96,57710.0
2020-01-23 14:10:00,66.95,67.01,66.95,66.98,45888.0,66.95,67.01,66.95,66.98,45888.0
2020-01-23 14:15:00,66.97,66.97,66.9,66.94,51565.0,66.97,66.97,66.9,66.94,51565.0
2020-01-23 14:20:00,66.94,66.97,66.9,66.92,34233.0,66.94,66.97,66.9,66.92,34233.0
2020-01-23 14:25:00,66.91,67.01,66.89,67.01,47943.0,66.91,67.01,66.89,67.01,47943.0
2020-01-23 14:30:00,67.01,67.18,67.0,67.16,46662.0,67.01,67.18,67.0,67.16,46662.0
2020-01-23 14:35:00,67.17,67.23,67.15,67.21,52595.0,67.17,67.23,67.15,67.21,52595.0
2020-01-23 14:40:00,67.22,67.23,67.16,67.17,57477.0,67.22,67.23,67.16,67.17,57477.0
2020-01-23 14:45:00,67.17,67.23,67.11,67.15,57387.0,67.17,67.23,67.11,67.15,57387.0
2020-01-23 14:50:00,67.15,67.28,67.15,67.25,51952.0,67.15,67.28,67.15,67.25,51952.0
2020-01-23 14:55:00,67.25,67.35,67.23,67.35,59665.0,67.25,67.35,67.23,67.35,59665.0
2020-01-23 15:00:00,67.35,67.43,67.33,67.43,59138.0,67.35,67.43,67.33,67.43,59138.0
2020-01-23 15:05:00,67.43,67.55,67.35,67.52,82154.0,67.43,67.55,67.35,67.52,82154.0
2020-01-23 15:10:00,67.52,67.6,67.43,67.53,74908.0,67.52,67.6,67.43,67.53,74908.0
2020-01-23 15:15:00,67.53,67.58,67.46,67.48,91289.0,67.53,67.58,67.46,67.48,91289.0
2020-01-23 15:20:00,67.48,67.59,67.42,67.59,94065.0,67.48,67.59,67.42,67.59,94065.0
2020-01-23 15:25:00,67.59,67.59,67.43,67.44,136862.0,67.59,67.59,67.43,67.44,136862.0
2020-01-23 15:30:00,67.44,67.57,67.4,67.57,131541.0,67.44,67.57,67.4,67.57,131541.0
2020-01-23 15:35:00,67.57,67.8,67.56,67.76,248052.0,67.57,67.8,67.56,67.76,248052.0
2020-01-23 15:40:00,67.75,67.82,67.7,67.79,292700.0,67.75,67.82,67.7,67.79,292700.0
2020-01-23 15:45:00,67.8,67.9,67.73,67.78,398920.0,67.8,67.9,67.73,67.78,398920.0
2020-01-23 15:50:00,67.79,67.89,67.76,67.82,339816.0,67.79,67.89,67.76,67.82,339816.0
2020-01-23 15:55:00,67.82,68.08,67.59,68.06,1147476.0,67.82,68.08,67.59,68.06,1147476.0
2020-01-24 09:30:00,68.31,68.39,68.01,68.09,113313.0,68.31,68.39,68.01,68.09,113313.0
2020-01-24 09:35:00,68.09,68.4,68.09,68.18,53027.0,68.09,68.4,68.09,68.18,53027.0
2020-01-24 09:40:00,68.18,68.48,68.15,68.32,71585.0,68.18,68.48,68.15,68.32,71585.0
2020-01-24 09:45:00,68.32,68.39,68.18,68.31,326130.0,68.32,68.39,68.18,68.31,326130.0
2020-01-24 09:50:00,68.31,68.64,68.3,68.57,109365.0,68.31,68.64,68.3,68.57,109365.0
2020-01-24 09:55:00,68.54,68.59,68.24,68.25,227078.0,68.54,68.59,68.24,68.25,227078.0
2020-01-24 10:00:00,68.24,68.33,68.12,68.3,202966.0,68.24,68.33,68.12,68.3,202966.0
2020-01-24 10:05:00,68.29,68.3,68.18,68.27,144176.0,68.29,68.3,68.18,68.27,144176.0
2020-01-24 10:10:00,68.26,68.27,68.04,68.08,235570.0,68.26,68.27,68.04,68.08,235570.0
2020-01-24 10:15:00,68.07,68.21,68.01,68.19,135679.0,68.07,68.21,68.01,68.19,135679.0
2020-01-24 10:20:00,68.18,68.26,68.15,68.17,130379.0,68.18,68.26,68.15,68.17,130379.0
2020-01-24 10:25:00,68.18,68.21,68.01,68.02,96641.0,68.18,68.21,68.01,68.02,96641.0
2020-01-24 10:30:00,68.01,68.03,67.79,67.81,106878.0,68.01,68.03,67.79,67.81,106878.0
2020-01-24 10:35:00,67.79,67.92,67.76,67.87,199087.0,67.79,67.92,67.76,67.87,199087.0
2020-01-24 10:40:00,67.87,68.0,67.87,67.97,37800.0,67.87,68.0,67.87,67.97,37800.0
2020-01-24 10:45:00,67.98,68.09,67.87,68.02,86347.0,67.98,68.09,67.87,68.02,86347.0
2020-01-24 10:50:00,68.02,68.17,67.99,68.1,175037.0,68.02,68.17,67.99,68.1,175037.0
2020-01-24 10:55:00,68.11,68.16,68.1,68.12,89521.0,68.11,68.16,68.1,68.12,89521.0
2020-01-24 11:00:00,68.13,68.23,68.11,68.11,46003.0,68.13,68.23,68.11,68.11,46003.0
2020-01-24 11:05:00,68.12,68.17,68.09,68.15,45486.0,68.12,68.17,68.09,68.15,45486.0
2020-01-24 11:10:00,68.14,68.15,67.84,67.84,47258.0,68.14,68.15,67.84,67.84,47258.0
2020-01-24 11:15:00,67.83,67.83,67.33,67.4,86763.0,67.83,67.83,67.33,67.4,86763.0
2020-01-24 11:20:00,67.39,67.43,67.06,67.11,49059.0,67.39,67.43,67.06,67.11,49059.0
2020-01-24 11:25:00,67.09,67.23,67.08,67.17,61170.0,67.09,67.23,67.08,67.17,61170.0
2020-01-24 11:30:00,67.18,67.21,66.98,67.11,85330.0,67.18,67.21,66.98,67.11,85330.0
2020-01-24 11:35:00,67.1,67.22,67.09,67.17,34931.0,67.1,67.22,67.09,67.17,34931.0
2020-01-24 11:40:00,67.17,67.18,67.01,67.03,43782.0,67.17,67.18,67.01,67.03,43782.0
2020-01-24 11:45:00,67.02,67.06,66.82,67.0,68806.0,67.02,67.06,66.82,67.0,68806.0
2020-01-24 11:50:00,67.0,67.1,66.95,66.97,16101.0,67.0,67.1,66.95,66.97,16101.0
2020-01-24 11:55:00,66.97,66.99,66.81,66.83,32141.0,66.97,66.99,66.81,66.83,32141.0
2020-01-24 12:00:00,66.83,66.89,66.76,66.78,33280.0,66.83,66.89,66.76,66.78,33280.0
2020-01-24 12:05:00,66.77,66.81,66.65,66.81,29955.0,66.77,66.81,66.65,66.81,29955.0
2020-01-24 12:10:00,66.8,66.84,66.68,66.73,28931.0,66.8,66.84,66.68,66.73,28931.0
2020-01-24 12:15:00,66.71,66.76,66.52,66.6,43414.0,66.71,66.76,66.52,66.6,43414.0
2020-01-24 12:20:00,66.6,66.74,66.59,66.74,21317.0,66.6,66.74,66.59,66.74,21317.0
2020-01-24 12:25:00,66.74,66.76,66.64,66.74,46045.0,66.74,66.76,66.64,66.74,46045.0
2020-01-24 12:30:00,66.75,66.86,66.72,66.85,41745.0,66.75,66.86,66.72,66.85,41745.0
2020-01-24 12:35:00,66.85,66.92,66.81,66.92,28517.0,66.85,66.92,66.81,66.92,28517.0
2020-01-24 12:40:00,66.92,67.01,66.9,66.92,35588.0,66.92,67.01,66.9,66.92,35588.0
2020-01-24 12:45:00,66.92,66.92,66.74,66.79,26371.0,66.92,66.92,66.74,66.79,26371.0
2020-01-24 12:50:00,66.78,66.84,66.77,66.84,19581.0,66.78,66.84,66.77,66.84,19581.0
2020-01-24 12:55:00,66.83,66.9,66.81,66.88,22545.0,66.83,66.9,66.81,66.88,22545.0
2020-01-24 13:00:00,66.88,66.88,66.72,66.73,31622.0,66.88,66.88,66.72,66.73,31622.0
2020-01-24 13:05:00,66.72,66.77,66.65,66.76,58492.0,66.72,66.77,66.65,66.76,58492.0
2020-01-24 13:10:00,66.77,66.78,66.59,66.61,28908.0,66.77,66.78,66.59,66.61,28908.0
2020-01-24 13:15:00,66.61,66.66,66.6,66.6,58884.0,66.61,66.66,66.6,66.6,58884.0
2020-01-24 13:20:00,66.59,66.71,66.56,66.7,26987.0,66.59,66.71,66.56,66.7,26987.0
2020-01-24 13:25:00,66.7,66.77,66.68,66.74,31368.0,66.7,66.77,66.68,66.74,31368.0
2020-01-24 13:30:00,66.73,66.75,66.67,66.69,33405.0,66.73,66.75,66.67,66.69,33405.0
2020-01-24 13:35:00,66.69,66.74,66.64,66.74,23519.0,66.69,66.74,66.64,66.74,23519.0
2020-01-24 13:40:00,66.74,66.75,66.64,66.7,23254.0,66.74,66.75,66.64,66.7,23254.0
2020-01-24 13:45:00,66.7,66.72,66.6,66.63,30935.0,66.7,66.72,66.6,66.63,30935.0
2020-01-24 13:50:00,66.63,66.76,66.62,66.76,43525.0,66.63,66.76,66.62,66.76,43525.0
2020-01-24 13:55:00,66.76,66.9,66.72,66.88,47334.0,66.76,66.9,66.72,66.88,47334.0
2020-01-24 14:00:00,66.88,66.96,66.75,66.75,36139.0,66.88,66.96,66.75,66.75,36139.0
2020-01-24 14:05:00,66.75,66.82,66.71,66.74,20937.0,66.75,66.82,66.71,66.74,20937.0
2020-01-24 14:10:00,66.73,66.73,66.62,66.66,26373.0,66.73,66.73,66.62,66.66,26373.0
2020-01-24 14:15:00,66.65,66.69,66.62,66.63,26479.0,66.65,66.69,66.62,66.63,26479.0
2020-01-24 14:20:00,66.65,66.76,66.6,66.75,40973.0,66.65,66.76,66.6,66.75,40973.0
2020-01-24 14:25:00,66.75,66.87,66.69,66.74,82402.0,66.75,66.87,66.69,66.74,82402.0
2020-01-24 14:30:00,66.74,66.87,66.74,66.87,37441.0,66.74,66.87,66.74,66.87,37441.0
2020-01-24 14:35:00,66.87,66.88,66.79,66.84,28188.0,66.87,66.88,66.79,66.84,28188.0
2020-01-24 14:40:00,66.85,66.93,66.69,66.69,42056.0,66.85,66.93,66.69,66.69,42056.0
2020-01-24 14:45:00,66.69,66.77,66.66,66.72,30262.0,66.69,66.77,66.66,66.72,30262.0
2020-01-24 14:50:00,66.71,66.75,66.66,66.73,37025.0,66.71,66.75,66.66,66.73,37025.0
2020-01-24 14:55:00,66.73,66.9,66.72,66.88,89340.0,66.73,66.9,66.72,66.88,89340.0
2020-01-24 15:00:00,66.88,66.96,66.8,66.92,43850.0,66.88,66.96,66.8,66.92,43850.0
2020-01-24 15:05:00,66.92,66.99,66.92,66.99,22972.0,66.92,66.99,66.92,66.99,22972.0
2020-01-24 15:10:00,67.0,67.02,66.94,66.98,26835.0,67.0,67.02,66.94,66.98,26835.0
2020-01-24 15:15:00,66.99,67.04,66.93,66.98,31424.0,66.99,67.04,66.93,66.98,31424.0
2020-01-24 15:20:00,66.98,67.08,66.97,67.05,29196.0,66.98,67.08,66.97,67.05,29196.0
2020-01-24 15:25:00,67.04,67.09,67.0,67.02,44952.0,67.04,67.09,67.0,67.02,44952.0
2020-01-24 15:30:00,67.01,67.01,66.77,66.79,72420.0,67.01,67.01,66.77,66.79,72420.0
2020-01-24 15:35:00,66.8,66.89,66.76,66.76,43118.0,66.8,66.89,66.76,66.76,43118.0
2020-01-24 15:40:00,66.76,66.78,66.68,66.7,58574.0,66.76,66.78,66.68,66.7,58574.0
2020-01-24 15:45:00,66.7,66.76,66.68,66.73,59399.0,66.7,66.76,66.68,66.73,59399.0
2020-01-24 15:50:00,66.72,66.77,66.58,66.76,135576.0,66.72,66.77,66.58,66.76,135576.0
2020-01-24 15:55:00,66.77,66.81,66.49,66.61,425594.0,66.77,66.81,66.49,66.61,425594.0
2020-01-27 09:30:00,65.62,65.66,65.01,65.01,128038.0,65.62,65.66,65.01,65.01,128038.0
2020-01-27 09:35:00,65.02,65.2,64.8,64.83,91065.0,65.02,65.2,64.8,64.83,91065.0
2020-01-27 09:40:00,64.85,64.87,64.01,64.14,137749.0,64.85,64.87,64.01,64.14,137749.0
2020-01-27 09:45:00,64.1,64.19,63.36,63.4,150923.0,64.1,64.19,63.36,63.4,150923.0
2020-01-27 09:50:00,63.46,63.76,63.03,63.76,135361.0,63.46,63.76,63.03,63.76,135361.0
2020-01-27 09:55:00,63.72,64.18,63.6,64.02,158163.0,63.72,64.18,63.6,64.02,158163.0
2020-01-27 10:00:00,64.02,64.07,63.8,63.82,94314.0,64.02,64.07,63.8,63.82,94314.0
2020-01-27 10:05:00,63.84,63.98,63.8,63.96,56142.0,63.84,63.98,63.8,63.96,56142.0
2020-01-27 10:10:00,63.96,64.37,63.94,64.09,92151.0,63.96,64.37,63.94,64.09,92151.0
2020-01-27 10:15:00,64.09,64.32,64.08,64.15,38393.0,64.09,64.32,64.08,64.15,38393.0
2020-01-27 10:20:00,64.15,64.23,63.91,64.19,55548.0,64.15,64.23,63.91,64.19,55548.0
2020-01-27 10:25:00,64.21,64.6,64.21,64.58,67838.0,64.21,64.6,64.21,64.58,67838.0
2020-01-27 10:30:00,64.58,64.77,64.44,64.54,40934.0,64.58,64.77,64.44,64.54,40934.0
2020-01-27 10:35:00,64.58,64.65,64.48,64.59,35238.0,64.58,64.65,64.48,64.59,35238.0
2020-01-27 10:40:00,64.59,64.65,64.54,64.6,30758.0,64.59,64.65,64.54,64.6,30758.0
2020-01-27 10:45:00,64.61,64.76,64.55,64.76,24179.0,64.61,64.76,64.55,64.76,24179.0
2020-01-27 10:50:00,64.78,64.78,64.5,64.51,65605.0,64.78,64.78,64.5,64.51,65605.0
2020-01-27 10:55:00,64.5,64.71,64.5,64.71,23420.0,64.5,64.71,64.5,64.71,23420.0
2020-01-27 11:00:00,64.7,64.79,64.66,64.74,32574.0,64.7,64.79,64.66,64.74,32574.0
2020-01-27 11:05:00,64.74,64.81,64.68,64.68,20703.0,64.74,64.81,64.68,64.68,20703.0
2020-01-27 11:10:00,64.68,64.68,64.55,64.55,78207.0,64.68,64.68,64.55,64.55,78207.0
2020-01-27 11:15:00,64.54,64.55,64.32,64.33,32503.0,64.54,64.55,64.32,64.33,32503.0
2020-01-27 11:20:00,64.34,64.43,64.3,64.34,27226.0,64.34,64.43,64.3,64.34,27226.0
2020-01-27 11:25:00,64.34,64.42,64.29,64.41,54515.0,64.34,64.42,64.29,64.41,54515.0
2020-01-27 11:30:00,64.41,64.43,64.09,64.19,79389.0,64.41,64.43,64.09,64.19,79389.0
2020-01-27 11:35:00,64.18,64.32,64.0,64.0,71475.0,64.18,64.32,64.0,64.0,71475.0
2020-01-27 11:40:00,64.0,64.0,63.75,63.84,52151.0,64.0,64.0,63.75,63.84,52151.0
2020-01-27 11:45:00,63.85,63.92,63.73,63.89,64790.0,63.85,63.92,63.73,63.89,64790.0
2020-01-27 11:50:00,63.89,63.89,63.8,63.83,37784.0,63.89,63.89,63.8,63.83,37784.0
2020-01-27 11:55:00,63.82,63.85,63.67,63.68,47032.0,63.82,63.85,63.67,63.68,47032.0
2020-01-27 12:00:00,63.68,63.84,63.66,63.69,42352.0,63.68,63.84,63.66,63.69,42352.0
2020-01-27 12:05:00,63.69,63.83,63.69,63.76,36864.0,63.69,63.83,63.69,63.76,36864.0
2020-01-27 12:10:00,63.74,63.74,63.62,63.64,43921.0,63.74,63.74,63.62,63.64,43921.0
2020-01-27 12:15:00,63.64,63.93,63.63,63.81,42107.0,63.64,63.93,63.63,63.81,42107.0
2020-01-27 12:20:00,63.81,63.95,63.7,63.87,43914.0,63.81,63.95,63.7,63.87,43914.0
2020-01-27 12:25:00,63.87,63.91,63.83,63.85,22831.0,63.87,63.91,63.83,63.85,22831.0
2020-01-27 12:30:00,63.85,63.91,63.84,63.86,25666.0,63.85,63.91,63.84,63.86,25666.0
2020-01-27 12:35:00,63.86,63.92,63.85,63.87,19266.0,63.86,63.92,63.85,63.87,19266.0
2020-01-27 12:40:00,63.87,63.98,63.87,63.92,29443.0,63.87,63.98,63.87,63.92,29443.0
2020-01-27 12:45:00,63.95,63.98,63.82,63.92,23963.0,63.95,63.98,63.82,63.92,23963.0
2020-01-27 12:50:00,63.93,63.99,63.86,63.86,19644.0,63.93,63.99,63.86,63.86,19644.0
2020-01-27 12:55:00,63.88,63.88,63.77,63.85,21366.0,63.88,63.88,63.77,63.85,21366.0
2020-01-27 13:00:00,63.85,63.96,63.84,63.91,32240.0,63.85,63.96,63.84,63.91,32240.0
2020-01-27 13:05:00,63.9,63.91,63.74,63.77,33905.0,63.9,63.91,63.74,63.77,33905.0
2020-01-27 13:10:00,63.77,63.86,63.76,63.86,18798.0,63.77,63.86,63.76,63.86,18798.0
2020-01-27 13:15:00,63.86,63.91,63.84,63.91,21384.0,63.86,63.91,63.84,63.91,21384.0
2020-01-27 13:20:00,63.91,63.99,63.89,63.95,44746.0,63.91,63.99,63.89,63.95,44746.0
2020-01-27 13:25:00,63.95,64.13,63.95,64.1,32404.0,63.95,64.13,63.95,64.1,32404.0
2020-01-27 13:30:00,64.1,64.1,64.02,64.03,44352.0,64.1,64.1,64.02,64.03,44352.0
2020-01-27 13:35:00,64.03,64.18,64.03,64.18,40315.0,64.03,64.18,64.03,64.18,40315.0
2020-01-27 13:40:00,64.2,64.21,63.99,63.99,31244.0,64.2,64.21,63.99,63.99,31244.0
2020-01-27 13:45:00,63.97,64.01,63.89,63.98,48524.0,63.97,64.01,63.89,63.98,48524.0
2020-01-27 13:50:00,63.98,63.98,63.94,63.96,42098.0,63.98,63.98,63.94,63.96,42098.0
2020-01-27 13:55:00,63.97,63.98,63.69,63.73,35026.0,63.97,63.98,63.69,63.73,35026.0
2020-01-27 14:00:00,63.73,63.73,63.55,63.63,48515.0,63.73,63.73,63.55,63.63,48515.0
2020-01-27 14:05:00,63.63,63.63,63.59,63.59,42122.0,63.63,63.63,63.59,63.59,42122.0
2020-01-27 14:10:00,63.59,63.66,63.54,63.58,45933.0,63.59,63.66,63.54,63.58,45933.0
2020-01-27 14:15:00,63.57,63.61,63.54,63.6,22072.0,63.57,63.61,63.54,63.6,22072.0
2020-01-27 14:20:00,63.6,63.61,63.49,63.52,50221.0,63.6,63.61,63.49,63.52,50221.0
2020-01-27 14:25:00,63.53,63.57,63.48,63.53,35121.0,63.53,63.57,63.48,63.53,35121.0
2020-01-27 14:30:00,63.54,63.6,63.5,63.54,34023.0,63.54,63.6,63.5,63.54,34023.0
2020-01-27 14:35:00,63.53,63.53,63.28,63.4,65004.0,63.53,63.53,63.28,63.4,65004.0
2020-01-27 14:40:00,63.41,63.46,63.36,63.45,37344.0,63.41,63.46,63.36,63.45,37344.0
2020-01-27 14:45:00,63.45,63.53,63.42,63.43,32570.0,63.45,63.53,63.42,63.43,32570.0
2020-01-27 14:50:00,63.42,63.46,63.21,63.21,56928.0,63.42,63.46,63.21,63.21,56928.0
2020-01-27 14:55:00,63.23,63.27,63.16,63.21,39382.0,63.23,63.27,63.16,63.21,39382.0
2020-01-27 15:00:00,63.21,63.25,63.18,63.2,44901.0,63.21,63.25,63.18,63.2,44901.0
2020-01-27 15:05:00,63.19,63.22,63.11,63.11,58341.0,63.19,63.22,63.11,63.11,58341.0
2020-01-27 15:10:00,63.11,63.11,63.0,63.04,58348.0,63.11,63.11,63.0,63.04,58348.0
2020-01-27 15:15:00,63.05,63.07,63.0,63.03,42454.0,63.05,63.07,63.0,63.03,42454.0
2020-01-27 15:20:00,63.02,63.1,62.93,63.0,75539.0,63.02,63.1,62.93,63.0,75539.0
2020-01-27 15:25:00,63.0,63.06,62.91,63.04,56049.0,63.0,63.06,62.91,63.04,56049.0
2020-01-27 15:30:00,63.03,63.03,62.93,62.94,55795.0,63.03,63.03,62.93,62.94,55795.0
2020-01-27 15:35:00,62.94,63.12,62.91,63.12,49527.0,62.94,63.12,62.91,63.12,49527.0
2020-01-27 15:40:00,63.12,63.2,63.11,63.18,68823.0,63.12,63.2,63.11,63.18,68823.0
2020-01-27 15:45:00,63.18,63.25,63.14,63.19,96373.0,63.18,63.25,63.14,63.19,96373.0
2020-01-27 15:50:00,63.2,63.58,63.19,63.49,191170.0,63.2,63.58,63.19,63.49,191170.0
2020-01-27 15:55:00,63.48,63.56,63.4,63.4,406187.0,63.48,63.56,63.4,63.4,406187.0
2020-01-28 09:30:00,64.05,64.81,63.99,64.38,217469.0,64.05,64.81,63.99,64.38,217469.0
2020-01-28 09:35:00,64.31,64.63,64.17,64.36,79499.0,64.31,64.63,64.17,64.36,79499.0
2020-01-28 09:40:00,64.34,64.58,64.29,64.5,64011.0,64.34,64.58,64.29,64.5,64011.0
2020-01-28 09:45:00,64.53,64.7,64.47,64.65,86839.0,64.53,64.7,64.47,64.65,86839.0
2020-01-28 09:50:00,64.65,64.96,64.63,64.66,52535.0,64.65,64.96,64.63,64.66,52535.0
2020-01-28 09:55:00,64.68,64.9,64.66,64.77,61232.0,64.68,64.9,64.66,64.77,61232.0
2020-01-28 10:00:00,64.8,64.86,64.57,64.68,37672.0,64.8,64.86,64.57,64.68,37672.0
2020-01-28 10:05:00,64.7,64.86,64.69,64.73,56191.0,64.7,64.86,64.69,64.73,56191.0
2020-01-28 10:10:00,64.72,64.73,64.5,64.54,117317.0,64.72,64.73,64.5,64.54,117317.0
2020-01-28 10:15:00,64.54,64.63,64.48,64.48,29924.0,64.54,64.63,64.48,64.48,29924.0
2020-01-28 10:20:00,64.5,64.62,64.48,64.61,52854.0,64.5,64.62,64.48,64.61,52854.0
2020-01-28 10:25:00,64.61,64.76,64.51,64.6,84406.0,64.61,64.76,64.51,64.6,84406.0
2020-01-28 10:30:00,64.59,64.61,64.4,64.53,42400.0,64.59,64.61,64.4,64.53,42400.0
2020-01-28 10:35:00,64.58,64.78,64.52,64.77,74873.0,64.58,64.78,64.52,64.77,74873.0
2020-01-28 10:40:00,64.77,64.9,64.75,64.82,103246.0,64.77,64.9,64.75,64.82,103246.0
2020-01-28 10:45:00,64.82,64.85,64.74,64.8,60251.0,64.82,64.85,64.74,64.8,60251.0
2020-01-28 10:50:00,64.8,64.9,64.77,64.86,66148.0,64.8,64.9,64.77,64.86,66148.0
2020-01-28 10:55:00,64.86,65.07,64.79,65.06,60150.0,64.86,65.07,64.79,65.06,60150.0
2020-01-28 11:00:00,65.06,65.06,64.87,64.97,35004.0,65.06,65.06,64.87,64.97,35004.0
2020-01-28 11:05:00,64.98,65.1,64.95,65.01,47456.0,64.98,65.1,64.95,65.01,47456.0
2020-01-28 11:10:00,65.01,65.12,65.0,65.09,26872.0,65.01,65.12,65.0,65.09,26872.0
2020-01-28 11:15:00,65.1,65.16,65.02,65.13,33721.0,65.1,65.16,65.02,65.13,33721.0
2020-01-28 11:20:00,65.12,65.2,65.08,65.2,37082.0,65.12,65.2,65.08,65.2,37082.0
2020-01-28 11:25:00,65.21,65.24,65.05,65.1,34801.0,65.21,65.24,65.05,65.1,34801.0
2020-01-28 11:30:00,65.08,65.14,65.07,65.09,23395.0,65.08,65.14,65.07,65.09,23395.0
2020-01-28 11:35:00,65.09,65.14,65.08,65.11,30921.0,65.09,65.14,65.08,65.11,30921.0
2020-01-28 11:40:00,65.11,65.2,65.11,65.13,16014.0,65.11,65.2,65.11,65.13,16014.0
2020-01-28 11:45:00,65.15,65.15,65.03,65.04,19304.0,65.15,65.15,65.03,65.04,19304.0
2020-01-28 11:50:00,65.04,65.09,65.0,65.06,17211.0,65.04,65.09,65.0,65.06,17211.0
2020-01-28 11:55:00,65.06,65.19,65.04,65.19,18577.0,65.06,65.19,65.04,65.19,18577.0
2020-01-28 12:00:00,65.2,65.23,65.15,65.16,22707.0,65.2,65.23,65.15,65.16,22707.0
2020-01-28 12:05:00,65.17,65.25,65.15,65.25,27792.0,65.17,65.25,65.15,65.25,27792.0
2020-01-28 12:10:00,65.25,65.35,65.25,65.29,28056.0,65.25,65.35,65.25,65.29,28056.0
2020-01-28 12:15:00,65.29,65.42,65.29,65.39,30488.0,65.29,65.42,65.29,65.39,30488.0
2020-01-28 12:20:00,65.39,65.47,65.37,65.47,17454.0,65.39,65.47,65.37,65.47,17454.0
2020-01-28 12:25:00,65.47,65.5,65.38,65.41,29241.0,65.47,65.5,65.38,65.41,29241.0
2020-01-28 12:30:00,65.4,65.43,65.27,65.28,26898.0,65.4,65.43,65.27,65.28,26898.0
2020-01-28 12:35:00,65.27,65.27,65.04,65.06,24649.0,65.27,65.27,65.04,65.06,24649.0
2020-01-28 12:40:00,65.03,65.09,65.02,65.05,23669.0,65.03,65.09,65.02,65.05,23669.0
2020-01-28 12:45:00,65.04,65.14,64.97,65.02,26492.0,65.04,65.14,64.97,65.02,26492.0
2020-01-28 12:50:00,65.01,65.01,64.75,64.75,89563.0,65.01,65.01,64.75,64.75,89563.0
2020-01-28 12:55:00,64.75,64.88,64.75,64.86,71856.0,64.75,64.88,64.75,64.86,71856.0
2020-01-28 13:00:00,64.86,64.9,64.71,64.71,128861.0,64.86,64.9,64.71,64.71,128861.0
2020-01-28 13:05:00,64.71,64.75,64.67,64.69,17943.0,64.71,64.75,64.67,64.69,17943.0
2020-01-28 13:10:00,64.67,64.81,64.63,64.72,32890.0,64.67,64.81,64.63,64.72,32890.0
2020-01-28 13:15:00,64.72,64.8,64.67,64.77,80920.0,64.72,64.8,64.67,64.77,80920.0
2020-01-28 13:20:00,64.77,64.78,64.71,64.73,42015.0,64.77,64.78,64.71,64.73,42015.0
2020-01-28 13:25:00,64.72,64.76,64.7,64.75,45024.0,64.72,64.76,64.7,64.75,45024.0
2020-01-28 13:30:00,64.75,64.82,64.74,64.82,18614.0,64.75,64.82,64.74,64.82,18614.0
2020-01-28 13:35:00,64.81,64.96,64.81,64.95,57563.0,64.81,64.96,64.81,64.95,57563.0
2020-01-28 13:40:00,64.96,64.98,64.92,64.94,31434.0,64.96,64.98,64.92,64.94,31434.0
2020-01-28 13:45:00,64.93,64.97,64.9,64.97,19515.0,64.93,64.97,64.9,64.97,19515.0
2020-01-28 13:50:00,64.96,65.04,64.96,65.04,18239.0,64.96,65.04,64.96,65.04,18239.0
2020-01-28 13:55:00,65.03,65.08,64.99,65.06,16318.0,65.03,65.08,64.99,65.06,16318.0
2020-01-28 14:00:00,65.08,65.22,65.08,65.18,28235.0,65.08,65.22,65.08,65.18,28235.0
2020-01-28 14:05:00,65.18,65.22,65.14,65.19,25740.0,65.18,65.22,65.14,65.19,25740.0
2020-01-28 14:10:00,65.19,65.27,65.18,65.27,12932.0,65.19,65.27,65.18,65.27,12932.0
2020-01-28 14:15:00,65.26,65.26,65.15,65.18,44372.0,65.26,65.26,65.15,65.18,44372.0
2020-01-28 14:20:00,65.18,65.18,65.06,65.1,50287.0,65.18,65.18,65.06,65.1,50287.0
2020-01-28 14:25:00,65.1,65.1,65.03,65.03,12892.0,65.1,65.1,65.03,65.03,12892.0
2020-01-28 14:30:00,65.03,65.13,65.03,65.12,13433.0,65.03,65.13,65.03,65.12,13433.0
2020-01-28 14:35:00,65.13,65.17,65.08,65.11,30010.0,65.13,65.17,65.08,65.11,30010.0
2020-01-28 14:40:00,65.12,65.18,65.12,65.17,20173.0,65.12,65.18,65.12,65.17,20173.0
2020-01-28 14:45:00,65.16,65.17,65.12,65.12,17384.0,65.16,65.17,65.12,65.12,17384.0
2020-01-28 14:50:00,65.12,65.12,65.06,65.08,11338.0,65.12,65.12,65.06,65.08,11338.0
2020-01-28 14:55:00,65.07,65.1,65.04,65.06,21675.0,65.07,65.1,65.04,65.06,21675.0
2020-01-28 15:00:00,65.06,65.1,65.02,65.04,29482.0,65.06,65.1,65.02,65.04,29482.0
2020-01-28 15:05:00,65.02,65.08,64.99,65.08,16556.0,65.02,65.08,64.99,65.08,16556.0
2020-01-28 15:10:00,65.08,65.14,65.07,65.12,18199.0,65.08,65.14,65.07,65.12,18199.0
2020-01-28 15:15:00,65.13,65.17,65.08,65.13,42063.0,65.13,65.17,65.08,65.13,42063.0
2020-01-28 15:20:00,65.13,65.21,65.1,65.2,30677.0,65.13,65.21,65.1,65.2,30677.0
2020-01-28 15:25:00,65.2,65.27,65.18,65.24,26318.0,65.2,65.27,65.18,65.24,26318.0
2020-01-28 15:30:00,65.23,65.27,65.2,65.25,57812.0,65.23,65.27,65.2,65.25,57812.0
2020-01-28 15:35:00,65.26,65.27,65.06,65.08,55378.0,65.26,65.27,65.06,65.08,55378.0
2020-01-28 15:40:00,65.06,65.16,65.0,65.16,68409.0,65.06,65.16,65.0,65.16,68409.0
2020-01-28 15:45:00,65.16,65.31,65.15,65.29,117520.0,65.16,65.31,65.15,65.29,117520.0
2020-01-28 15:50:00,65.29,65.36,65.26,65.3,184203.0,65.29,65.36,65.26,65.3,184203.0
2020-01-28 15:55:00,65.3,65.4,65.18,65.25,289010.0,65.3,65.4,65.18,65.25,289010.0
2020-01-29 09:30:00,65.08,65.22,64.41,64.48,90831.0,65.08,65.22,64.41,64.48,90831.0
2020-01-29 09:35:00,64.46,64.63,64.37,64.44,115296.0,64.46,64.63,64.37,64.44,115296.0
2020-01-29 09:40:00,64.45,64.69,64.35,64.35,103202.0,64.45,64.69,64.35,64.35,103202.0
2020-01-29 09:45:00,64.34,64.96,64.26,64.88,125445.0,64.34,64.96,64.26,64.88,125445.0
2020-01-29 09:50:00,64.87,65.11,64.77,64.85,76770.0,64.87,65.11,64.77,64.85,76770.0
2020-01-29 09:55:00,64.84,64.96,64.75,64.77,90485.0,64.84,64.96,64.75,64.77,90485.0
2020-01-29 10:00:00,64.79,64.97,64.74,64.75,73998.0,64.79,64.97,64.74,64.75,73998.0
2020-01-29 10:05:00,64.74,64.75,64.54,64.63,81203.0,64.74,64.75,64.54,64.63,81203.0
2020-01-29 10:10:00,64.63,64.74,64.56,64.7,53548.0,64.63,64.74,64.56,64.7,53548.0
2020-01-29 10:15:00,64.7,64.71,64.43,64.51,70390.0,64.7,64.71,64.43,64.51,70390.0
2020-01-29 10:20:00,64.51,64.58,64.42,64.56,56337.0,64.51,64.58,64.42,64.56,56337.0
2020-01-29 10:25:00,64.56,64.79,64.45,64.71,73005.0,64.56,64.79,64.45,64.71,73005.0
2020-01-29 10:30:00,64.69,64.93,64.57,64.92,112449.0,64.69,64.93,64.57,64.92,112449.0
2020-01-29 10:35:00,64.93,64.97,64.75,64.76,76761.0,64.93,64.97,64.75,64.76,76761.0
2020-01-29 10:40:00,64.76,64.85,64.73,64.75,62017.0,64.76,64.85,64.73,64.75,62017.0
2020-01-29 10:45:00,64.75,65.09,64.75,65.09,46343.0,64.75,65.09,64.75,65.09,46343.0
2020-01-29 10:50:00,65.09,65.41,65.09,65.36,59923.0,65.09,65.41,65.09,65.36,59923.0
2020-01-29 10:55:00,65.33,65.36,65.09,65.3,78360.0,65.33,65.36,65.09,65.3,78360.0
2020-01-29 11:00:00,65.31,65.45,65.3,65.37,49183.0,65.31,65.45,65.3,65.37,49183.0
2020-01-29 11:05:00,65.34,65.44,65.28,65.42,69728.0,65.34,65.44,65.28,65.42,69728.0
2020-01-29 11:10:00,65.43,65.53,65.36,65.5,64238.0,65.43,65.53,65.36,65.5,64238.0
2020-01-29 11:15:00,65.5,65.53,65.35,65.53,61829.0,65.5,65.53,65.35,65.53,61829.0
2020-01-29 11:20:00,65.53,65.67,65.4,65.67,58482.0,65.53,65.67,65.4,65.67,58482.0
2020-01-29 11:25:00,65.67,65.76,65.53,65.74,39509.0,65.67,65.76,65.53,65.74,39509.0
2020-01-29 11:30:00,65.73,65.79,65.64,65.68,41937.0,65.73,65.79,65.64,65.68,41937.0
2020-01-29 11:35:00,65.68,65.79,65.66,65.75,36876.0,65.68,65.79,65.66,65.75,36876.0
2020-01-29 11:40:00,65.75,65.77,65.63,65.76,50444.0,65.75,65.77,65.63,65.76,50444.0
2020-01-29 11:45:00,65.77,65.88,65.73,65.79,57755.0,65.77,65.88,65.73,65.79,57755.0
2020-01-29 11:50:00,65.77,65.81,65.73,65.81,46242.0,65.77,65.81,65.73,65.81,46242.0
2020-01-29 11:55:00,65.81,65.81,65.67,65.7,109469.0,65.81,65.81,65.67,65.7,109469.0
2020-01-29 12:00:00,65.7,65.78,65.65,65.69,61591.0,65.7,65.78,65.65,65.69,61591.0
2020-01-29 12:05:00,65.7,65.75,65.55,65.56,51062.0,65.7,65.75,65.55,65.56,51062.0
2020-01-29 12:10:00,65.56,65.62,65.5,65.56,58900.0,65.56,65.62,65.5,65.56,58900.0
2020-01-29 12:15:00,65.54,65.65,65.53,65.65,46523.0,65.54,65.65,65.53,65.65,46523.0
2020-01-29 12:20:00,65.65,65.69,65.57,65.63,157232.0,65.65,65.69,65.57,65.63,157232.0
2020-01-29 12:25:00,65.64,65.69,65.54,65.55,41379.0,65.64,65.69,65.54,65.55,41379.0
2020-01-29 12:30:00,65.56,65.56,65.4,65.42,19505.0,65.56,65.56,65.4,65.42,19505.0
2020-01-29 12:35:00,65.43,65.5,65.41,65.47,12856.0,65.43,65.5,65.41,65.47,12856.0
2020-01-29 12:40:00,65.47,65.47,65.37,65.42,16570.0,65.47,65.47,65.37,65.42,16570.0
2020-01-29 12:45:00,65.43,65.57,65.42,65.52,12477.0,65.43,65.57,65.42,65.52,12477.0
2020-01-29 12:50:00,65.52,65.57,65.45,65.46,16477.0,65.52,65.57,65.45,65.46,16477.0
2020-01-29 12:55:00,65.44,65.47,65.39,65.41,13526.0,65.44,65.47,65.39,65.41,13526.0
2020-01-29 13:00:00,65.42,65.46,65.38,65.43,11591.0,65.42,65.46,65.38,65.43,11591.0
2020-01-29 13:05:00,65.43,65.46,65.37,65.4,8348.0,65.43,65.46,65.37,65.4,8348.0
2020-01-29 13:10:00,65.39,65.48,65.39,65.48,35309.0,65.39,65.48,65.39,65.48,35309.0
2020-01-29 13:15:00,65.46,65.52,65.44,65.48,24182.0,65.46,65.52,65.44,65.48,24182.0
2020-01-29 13:20:00,65.49,65.55,65.44,65.52,33854.0,65.49,65.55,65.44,65.52,33854.0
2020-01-29 13:25:00,65.53,65.57,65.52,65.57,50176.0,65.53,65.57,65.52,65.57,50176.0
2020-01-29 13:30:00,65.56,65.63,65.54,65.58,33773.0,65.56,65.63,65.54,65.58,33773.0
2020-01-29 13:35:00,65.57,65.6,65.54,65.6,25825.0,65.57,65.6,65.54,65.6,25825.0
2020-01-29 13:40:00,65.59,65.6,65.54,65.58,27737.0,65.59,65.6,65.54,65.58,27737.0
2020-01-29 13:45:00,65.58,65.61,65.55,65.58,18028.0,65.58,65.61,65.55,65.58,18028.0
2020-01-29 13:50:00,65.58,65.63,65.52,65.61,25961.0,65.58,65.63,65.52,65.61,25961.0
2020-01-29 13:55:00,65.6,65.63,65.54,65.55,15633.0,65.6,65.63,65.54,65.55,15633.0
2020-01-29 14:00:00,65.55,65.77,65.51,65.77,26729.0,65.55,65.77,65.51,65.77,26729.0
2020-01-29 14:05:00,65.75,65.76,65.64,65.65,19373.0,65.75,65.76,65.64,65.65,19373.0
2020-01-29 14:10:00,65.63,65.64,65.59,65.59,22804.0,65.63,65.64,65.59,65.59,22804.0
2020-01-29 14:15:00,65.6,65.7,65.6,65.66,23524.0,65.6,65.7,65.6,65.66,23524.0
2020-01-29 14:20:00,65.65,65.71,65.6,65.66,39603.0,65.65,65.71,65.6,65.66,39603.0
2020-01-29 14:25:00,65.66,65.81,65.65,65.8,39861.0,65.66,65.81,65.65,65.8,39861.0
2020-01-29 14:30:00,65.79,65.81,65.65,65.7,82657.0,65.79,65.81,65.65,65.7,82657.0
2020-01-29 14:35:00,65.7,65.75,65.66,65.73,40037.0,65.7,65.75,65.66,65.73,40037.0
2020-01-29 14:40:00,65.73,65.75,65.65,65.68,118775.0,65.73,65.75,65.65,65.68,118775.0
2020-01-29 14:45:00,65.69,65.73,65.64,65.67,107499.0,65.69,65.73,65.64,65.67,107499.0
2020-01-29 14:50:00,65.67,65.69,65.56,65.59,104256.0,65.67,65.69,65.56,65.59,104256.0
2020-01-29 14:55:00,65.58,65.68,65.58,65.6,123139.0,65.58,65.68,65.58,65.6,123139.0
2020-01-29 15:00:00,65.61,65.62,65.54,65.55,101575.0,65.61,65.62,65.54,65.55,101575.0
2020-01-29 15:05:00,65.55,65.6,65.48,65.58,106212.0,65.55,65.6,65.48,65.58,106212.0
2020-01-29 15:10:00,65.58,65.59,65.51,65.55,108596.0,65.58,65.59,65.51,65.55,108596.0
2020-01-29 15:15:00,65.55,65.56,65.45,65.51,147136.0,65.55,65.56,65.45,65.51,147136.0
2020-01-29 15:20:00,65.51,65.52,65.3,65.32,114312.0,65.51,65.52,65.3,65.32,114312.0
2020-01-29 15:25:00,65.33,65.51,65.32,65.46,116158.0,65.33,65.51,65.32,65.46,116158.0
2020-01-29 15:30:00,65.46,65.48,65.35,65.39,127958.0,65.46,65.48,65.35,65.39,127958.0
2020-01-29 15:35:00,65.39,65.41,65.23,65.27,102593.0,65.39,65.41,65.23,65.27,102593.0
2020-01-29 15:40:00,65.27,65.34,65.22,65.25,119666.0,65.27,65.34,65.22,65.25,119666.0
2020-01-29 15:45:00,65.25,65.26,65.14,65.17,122598.0,65.25,65.26,65.14,65.17,122598.0
2020-01-29 15:50:00,65.16,65.22,65.11,65.17,136534.0,65.16,65.22,65.11,65.17,136534.0
2020-01-29 15:55:00,65.18,65.27,65.12,65.2,371291.0,65.18,65.27,65.12,65.2,371291.0
2020-01-30 09:30:00,64.33,64.35,63.86,64.12,107380.0,64.33,64.35,63.86,64.12,107380.0
2020-01-30 09:35:00,64.12,64.4,64.04,64.3,106446.0,64.12,64.4,64.04,64.3,106446.0
2020-01-30 09:40:00,64.3,64.55,64.2,64.55,42066.0,64.3,64.55,64.2,64.55,42066.0
2020-01-30 09:45:00,64.53,64.57,64.38,64.47,35772.0,64.53,64.57,64.38,64.47,35772.0
2020-01-30 09:50:00,64.45,64.48,64.31,64.4,55412.0,64.45,64.48,64.31,64.4,55412.0
2020-01-30 09:55:00,64.4,64.43,64.23,64.35,41137.0,64.4,64.43,64.23,64.35,41137.0
2020-01-30 10:00:00,64.33,64.35,64.19,64.34,37122.0,64.33,64.35,64.19,64.34,37122.0
2020-01-30 10:05:00,64.35,64.5,64.21,64.48,34097.0,64.35,64.5,64.21,64.48,34097.0
2020-01-30 10:10:00,64.47,64.53,64.33,64.34,21270.0,64.47,64.53,64.33,64.34,21270.0
2020-01-30 10:15:00,64.34,64.34,64.06,64.06,18100.0,64.34,64.34,64.06,64.06,18100.0
2020-01-30 10:20:00,64.08,64.22,63.99,64.19,16989.0,64.08,64.22,63.99,64.19,16989.0
2020-01-30 10:25:00,64.17,64.2,64.14,64.15,78254.0,64.17,64.2,64.14,64.15,78254.0
2020-01-30 10:30:00,64.14,64.19,63.95,63.95,22265.0,64.14,64.19,63.95,63.95,22265.0
2020-01-30 10:35:00,63.95,64.08,63.89,63.97,30237.0,63.95,64.08,63.89,63.97,30237.0
2020-01-30 10:40:00,63.95,64.07,63.9,63.98,31053.0,63.95,64.07,63.9,63.98,31053.0
2020-01-30 10:45:00,63.98,63.98,63.69,63.83,46206.0,63.98,63.98,63.69,63.83,46206.0
2020-01-30 10:50:00,63.82,63.82,63.58,63.65,42662.0,63.82,63.82,63.58,63.65,42662.0
2020-01-30 10:55:00,63.63,63.69,63.55,63.56,20935.0,63.63,63.69,63.55,63.56,20935.0
2020-01-30 11:00:00,63.56,63.68,63.5,63.64,26248.0,63.56,63.68,63.5,63.64,26248.0
2020-01-30 11:05:00,63.63,63.78,63.6,63.6,20953.0,63.63,63.78,63.6,63.6,20953.0
2020-01-30 11:10:00,63.61,63.67,63.54,63.63,57826.0,63.61,63.67,63.54,63.63,57826.0
2020-01-30 11:15:00,63.61,63.76,63.58,63.72,18360.0,63.61,63.76,63.58,63.72,18360.0
2020-01-30 11:20:00,63.73,63.74,63.36,63.41,61228.0,63.73,63.74,63.36,63.41,61228.0
2020-01-30 11:25:00,63.4,63.52,63.39,63.49,51189.0,63.4,63.52,63.39,63.49,51189.0
2020-01-30 11:30:00,63.5,63.5,63.23,63.23,48219.0,63.5,63.5,63.23,63.23,48219.0
2020-01-30 11:35:00,63.24,63.4,63.1,63.16,123408.0,63.24,63.4,63.1,63.16,123408.0
2020-01-30 11:40:00,63.17,63.28,63.15,63.16,89274.0,63.17,63.28,63.15,63.16,89274.0
2020-01-30 11:45:00,63.16,63.31,63.15,63.26,69466.0,63.16,63.31,63.15,63.26,69466.0
2020-01-30 11:50:00,63.28,63.38,63.19,63.21,46229.0,63.28,63.38,63.19,63.21,46229.0
2020-01-30 11:55:00,63.21,63.31,63.14,63.17,34226.0,63.21,63.31,63.14,63.17,34226.0
2020-01-30 12:00:00,63.17,63.28,63.15,63.27,29476.0,63.17,63.28,63.15,63.27,29476.0
2020-01-30 12:05:00,63.27,63.28,63.14,63.16,34576.0,63.27,63.28,63.14,63.16,34576.0
2020-01-30 12:10:00,63.15,63.16,62.98,62.99,37764.0,63.15,63.16,62.98,62.99,37764.0
2020-01-30 12:15:00,63.0,63.03,62.93,63.03,67910.0,63.0,63.03,62.93,63.03,67910.0
2020-01-30 12:20:00,63.04,63.15,63.01,63.09,23310.0,63.04,63.15,63.01,63.09,23310.0
2020-01-30 12:25:00,63.1,63.14,62.92,62.97,34335.0,63.1,63.14,62.92,62.97,34335.0
2020-01-30 12:30:00,62.98,63.05,62.83,62.89,30564.0,62.98,63.05,62.83,62.89,30564.0
2020-01-30 12:35:00,62.89,62.91,62.69,62.77,34158.0,62.89,62.91,62.69,62.77,34158.0
2020-01-30 12:40:00,62.76,62.82,62.67,62.68,21518.0,62.76,62.82,62.67,62.68,21518.0
2020-01-30 12:45:00,62.67,62.72,62.55,62.61,44714.0,62.67,62.72,62.55,62.61,44714.0
2020-01-30 12:50:00,62.61,62.81,62.59,62.72,35530.0,62.61,62.81,62.59,62.72,35530.0
2020-01-30 12:55:00,62.71,62.79,62.68,62.7,23281.0,62.71,62.79,62.68,62.7,23281.0
2020-01-30 13:00:00,62.7,62.77,62.63,62.77,53649.0,62.7,62.77,62.63,62.77,53649.0
2020-01-30 13:05:00,62.78,62.84,62.76,62.78,32383.0,62.78,62.84,62.76,62.78,32383.0
2020-01-30 13:10:00,62.78,62.88,62.77,62.81,23161.0,62.78,62.88,62.77,62.81,23161.0
2020-01-30 13:15:00,62.81,62.84,62.72,62.74,20351.0,62.81,62.84,62.72,62.74,20351.0
2020-01-30 13:20:00,62.73,62.76,62.65,62.75,28272.0,62.73,62.76,62.65,62.75,28272.0
2020-01-30 13:25:00,62.75,62.91,62.73,62.9,40941.0,62.75,62.91,62.73,62.9,40941.0
2020-01-30 13:30:00,62.91,63.03,62.85,63.01,31158.0,62.91,63.03,62.85,63.01,31158.0
2020-01-30 13:35:00,63.0,63.0,62.83,62.83,57629.0,63.0,63.0,62.83,62.83,57629.0
2020-01-30 13:40:00,62.85,62.96,62.84,62.89,37177.0,62.85,62.96,62.84,62.89,37177.0
2020-01-30 13:45:00,62.89,62.93,62.86,62.87,17152.0,62.89,62.93,62.86,62.87,17152.0
2020-01-30 13:50:00,62.88,63.01,62.84,63.0,26802.0,62.88,63.01,62.84,63.0,26802.0
2020-01-30 13:55:00,63.0,63.01,62.95,63.0,34082.0,63.0,63.01,62.95,63.0,34082.0
2020-01-30 14:00:00,63.0,63.12,63.0,63.03,37060.0,63.0,63.12,63.0,63.03,37060.0
2020-01-30 14:05:00,63.02,63.1,62.99,63.09,17925.0,63.02,63.1,62.99,63.09,17925.0
2020-01-30 14:10:00,63.09,63.14,63.03,63.1,27506.0,63.09,63.14,63.03,63.1,27506.0
2020-01-30 14:15:00,63.09,63.09,62.93,62.96,25261.0,63.09,63.09,62.93,62.96,25261.0
2020-01-30 14:20:00,62.96,63.15,62.96,63.03,62553.0,62.96,63.15,62.96,63.03,62553.0
2020-01-30 14:25:00,63.02,63.07,62.98,62.99,49658.0,63.02,63.07,62.98,62.99,49658.0
2020-01-30 14:30:00,62.98,63.02,62.95,62.97,28441.0,62.98,63.02,62.95,62.97,28441.0
2020-01-30 14:35:00,62.97,63.01,62.9,62.98,57524.0,62.97,63.01,62.9,62.98,57524.0
2020-01-30 14:40:00,62.98,63.26,62.97,63.01,64724.0,62.98,63.26,62.97,63.01,64724.0
2020-01-30 14:45:00,63.01,63.06,62.92,63.0,48939.0,63.01,63.06,62.92,63.0,48939.0
2020-01-30 14:50:00,63.02,63.04,62.84,62.88,45005.0,63.02,63.04,62.84,62.88,45005.0
2020-01-30 14:55:00,62.91,63.02,62.86,63.0,103959.0,62.91,63.02,62.86,63.0,103959.0
2020-01-30 15:00:00,63.0,63.16,62.97,63.14,67318.0,63.0,63.16,62.97,63.14,67318.0
2020-01-30 15:05:00,63.13,63.15,62.99,63.0,35793.0,63.13,63.15,62.99,63.0,35793.0
2020-01-30 15:10:00,63.0,63.07,62.95,63.06,42366.0,63.0,63.07,62.95,63.06,42366.0
2020-01-30 15:15:00,63.06,63.1,62.99,63.04,40906.0,63.06,63.1,62.99,63.04,40906.0
2020-01-30 15:20:00,63.05,63.15,63.03,63.09,42569.0,63.05,63.15,63.03,63.09,42569.0
2020-01-30 15:25:00,63.1,63.19,63.09,63.19,54074.0,63.1,63.19,63.09,63.19,54074.0
2020-01-30 15:30:00,63.18,63.22,63.11,63.16,59620.0,63.18,63.22,63.11,63.16,59620.0
2020-01-30 15:35:00,63.16,63.19,63.05,63.07,61080.0,63.16,63.19,63.05,63.07,61080.0
2020-01-30 15:40:00,63.07,63.18,63.05,63.16,71934.0,63.07,63.18,63.05,63.16,71934.0
2020-01-30 15:45:00,63.16,63.36,63.15,63.32,78740.0,63.16,63.36,63.15,63.32,78740.0
2020-01-30 15:50:00,63.3,63.41,63.24,63.4,172179.0,63.3,63.41,63.24,63.4,172179.0
2020-01-30 15:55:00,63.4,63.58,63.36,63.52,315271.0,63.4,63.58,63.36,63.52,315271.0
2020-01-31 09:30:00,62.84,62.98,62.39,62.48,153555.0,62.84,62.98,62.39,62.48,153555.0
2020-01-31 09:35:00,62.5,62.84,62.25,62.75,113295.0,62.5,62.84,62.25,62.75,113295.0
2020-01-31 09:40:00,62.78,63.24,62.71,63.05,62736.0,62.78,63.24,62.71,63.05,62736.0
2020-01-31 09:45:00,63.04,63.07,62.72,62.73,70029.0,63.04,63.07,62.72,62.73,70029.0
2020-01-31 09:50:00,62.71,62.86,62.5,62.83,59406.0,62.71,62.86,62.5,62.83,59406.0
2020-01-31 09:55:00,62.83,62.89,62.76,62.88,45494.0,62.83,62.89,62.76,62.88,45494.0
2020-01-31 10:00:00,62.89,63.06,62.89,62.92,26750.0,62.89,63.06,62.89,62.92,26750.0
2020-01-31 10:05:00,62.92,62.94,62.75,62.89,31085.0,62.92,62.94,62.75,62.89,31085.0
2020-01-31 10:10:00,62.91,62.91,62.59,62.63,39490.0,62.91,62.91,62.59,62.63,39490.0
2020-01-31 10:15:00,62.61,62.85,62.59,62.85,37464.0,62.61,62.85,62.59,62.85,37464.0
2020-01-31 10:20:00,62.84,63.11,62.75,63.0,198308.0,62.84,63.11,62.75,63.0,198308.0
2020-01-31 10:25:00,62.99,63.03,62.74,62.79,21282.0,62.99,63.03,62.74,62.79,21282.0
2020-01-31 10:30:00,62.78,62.85,62.73,62.76,31517.0,62.78,62.85,62.73,62.76,31517.0
2020-01-31 10:35:00,62.73,62.75,62.61,62.73,22769.0,62.73,62.75,62.61,62.73,22769.0
2020-01-31 10:40:00,62.72,62.73,62.59,62.66,42747.0,62.72,62.73,62.59,62.66,42747.0
2020-01-31 10:45:00,62.65,62.7,62.49,62.65,37271.0,62.65,62.7,62.49,62.65,37271.0
2020-01-31 10:50:00,62.65,62.67,62.41,62.42,43435.0,62.65,62.67,62.41,62.42,43435.0
2020-01-31 10:55:00,62.42,62.44,62.19,62.29,48968.0,62.42,62.44,62.19,62.29,48968.0
2020-01-31 11:00:00,62.28,62.38,62.18,62.31,45583.0,62.28,62.38,62.18,62.31,45583.0
2020-01-31 11:05:00,62.31,62.45,62.23,62.45,25877.0,62.31,62.45,62.23,62.45,25877.0
2020-01-31 11:10:00,62.45,62.52,62.32,62.38,31546.0,62.45,62.52,62.32,62.38,31546.0
2020-01-31 11:15:00,62.36,62.45,62.23,62.39,25642.0,62.36,62.45,62.23,62.39,25642.0
2020-01-31 11:20:00,62.39,62.51,62.36,62.49,57361.0,62.39,62.51,62.36,62.49,57361.0
2020-01-31 11:25:00,62.49,62.54,62.37,62.37,43050.0,62.49,62.54,62.37,62.37,43050.0
2020-01-31 11:30:00,62.38,62.57,62.36,62.53,31831.0,62.38,62.57,62.36,62.53,31831.0
2020-01-31 11:35:00,62.54,62.57,62.48,62.55,62077.0,62.54,62.57,62.48,62.55,62077.0
2020-01-31 11:40:00,62.55,62.77,62.54,62.76,44786.0,62.55,62.77,62.54,62.76,44786.0
2020-01-31 11:45:00,62.76,62.9,62.76,62.84,17554.0,62.76,62.9,62.76,62.84,17554.0
2020-01-31 11:50:00,62.85,62.86,62.77,62.83,16987.0,62.85,62.86,62.77,62.83,16987.0
2020-01-31 11:55:00,62.84,62.86,62.74,62.78,23322.0,62.84,62.86,62.74,62.78,23322.0
2020-01-31 12:00:00,62.77,62.82,62.73,62.76,35994.0,62.77,62.82,62.73,62.76,35994.0
2020-01-31 12:05:00,62.76,62.76,62.69,62.73,22013.0,62.76,62.76,62.69,62.73,22013.0
2020-01-31 12:10:00,62.74,62.75,62.63,62.67,36940.0,62.74,62.75,62.63,62.67,36940.0
2020-01-31 12:15:00,62.66,62.8,62.65,62.77,19402.0,62.66,62.8,62.65,62.77,19402.0
2020-01-31 12:20:00,62.76,62.78,62.73,62.75,17509.0,62.76,62.78,62.73,62.75,17509.0
2020-01-31 12:25:00,62.75,62.78,62.73,62.76,14742.0,62.75,62.78,62.73,62.76,14742.0
2020-01-31 12:30:00,62.75,62.83,62.67,62.67,20390.0,62.75,62.83,62.67,62.67,20390.0
2020-01-31 12:35:00,62.68,62.68,62.5,62.55,17123.0,62.68,62.68,62.5,62.55,17123.0
2020-01-31 12:40:00,62.55,62.6,62.44,62.6,32775.0,62.55,62.6,62.44,62.6,32775.0
2020-01-31 12:45:00,62.57,62.6,62.49,62.49,13642.0,62.57,62.6,62.49,62.49,13642.0
2020-01-31 12:50:00,62.49,62.5,62.37,62.46,21183.0,62.49,62.5,62.37,62.46,21183.0
2020-01-31 12:55:00,62.46,62.51,62.42,62.47,28237.0,62.46,62.51,62.42,62.47,28237.0
2020-01-31 13:00:00,62.48,62.61,62.46,62.53,19792.0,62.48,62.61,62.46,62.53,19792.0
2020-01-31 13:05:00,62.52,62.65,62.48,62.49,25578.0,62.52,62.65,62.48,62.49,25578.0
2020-01-31 13:10:00,62.48,62.48,62.42,62.43,19261.0,62.48,62.48,62.42,62.43,19261.0
2020-01-31 13:15:00,62.44,62.51,62.44,62.48,13425.0,62.44,62.51,62.44,62.48,13425.0
2020-01-31 13:20:00,62.47,62.59,62.4,62.57,32664.0,62.47,62.59,62.4,62.57,32664.0
2020-01-31 13:25:00,62.57,62.61,62.41,62.47,36790.0,62.57,62.61,62.41,62.47,36790.0
2020-01-31 13:30:00,62.46,62.47,62.33,62.47,17102.0,62.46,62.47,62.33,62.47,17102.0
2020-01-31 13:35:00,62.46,62.47,62.35,62.35,21154.0,62.46,62.47,62.35,62.35,21154.0
2020-01-31 13:40:00,62.34,62.39,62.31,62.36,22434.0,62.34,62.39,62.31,62.36,22434.0
2020-01-31 13:45:00,62.36,62.42,62.31,62.4,28451.0,62.36,62.42,62.31,62.4,28451.0
2020-01-31 13:50:00,62.4,62.41,62.31,62.34,27352.0,62.4,62.41,62.31,62.34,27352.0
2020-01-31 13:55:00,62.33,62.41,62.3,62.41,25061.0,62.33,62.41,62.3,62.41,25061.0
2020-01-31 14:00:00,62.41,62.44,62.38,62.43,24336.0,62.41,62.44,62.38,62.43,24336.0
2020-01-31 14:05:00,62.43,62.44,62.32,62.39,25508.0,62.43,62.44,62.32,62.39,25508.0
2020-01-31 14:10:00,62.41,62.42,62.34,62.35,15230.0,62.41,62.42,62.34,62.35,15230.0
2020-01-31 14:15:00,62.37,62.46,62.34,62.43,19791.0,62.37,62.46,62.34,62.43,19791.0
2020-01-31 14:20:00,62.42,62.43,62.3,62.36,25832.0,62.42,62.43,62.3,62.36,25832.0
2020-01-31 14:25:00,62.37,62.39,62.3,62.33,21137.0,62.37,62.39,62.3,62.33,21137.0
2020-01-31 14:30:00,62.32,62.48,62.31,62.42,31789.0,62.32,62.48,62.31,62.42,31789.0
2020-01-31 14:35:00,62.43,62.47,62.4,62.43,26938.0,62.43,62.47,62.4,62.43,26938.0
2020-01-31 14:40:00,62.43,62.45,62.36,62.4,16030.0,62.43,62.45,62.36,62.4,16030.0
2020-01-31 14:45:00,62.39,62.49,62.37,62.47,39774.0,62.39,62.49,62.37,62.47,39774.0
2020-01-31 14:50:00,62.48,62.61,62.47,62.59,30160.0,62.48,62.61,62.47,62.59,30160.0
2020-01-31 14:55:00,62.59,62.72,62.59,62.69,31021.0,62.59,62.72,62.59,62.69,31021.0
2020-01-31 15:00:00,62.68,62.79,62.68,62.78,54423.0,62.68,62.79,62.68,62.78,54423.0
2020-01-31 15:05:00,62.77,62.81,62.71,62.72,33787.0,62.77,62.81,62.71,62.72,33787.0
2020-01-31 15:10:00,62.72,62.72,62.56,62.58,28075.0,62.72,62.72,62.56,62.58,28075.0
2020-01-31 15:15:00,62.57,62.66,62.54,62.64,23081.0,62.57,62.66,62.54,62.64,23081.0
2020-01-31 15:20:00,62.64,62.67,62.6,62.66,28210.0,62.64,62.67,62.6,62.66,28210.0
2020-01-31 15:25:00,62.66,62.66,62.45,62.48,33495.0,62.66,62.66,62.45,62.48,33495.0
2020-01-31 15:30:00,62.48,62.62,62.43,62.55,51017.0,62.48,62.62,62.43,62.55,51017.0
2020-01-31 15:35:00,62.55,62.57,62.49,62.51,63312.0,62.55,62.57,62.49,62.51,63312.0
2020-01-31 15:40:00,62.5,62.6,62.37,62.53,108015.0,62.5,62.6,62.37,62.53,108015.0
2020-01-31 15:45:00,62.53,62.6,62.41,62.49,80494.0,62.53,62.6,62.41,62.49,80494.0
2020-01-31 15:50:00,62.48,62.73,62.4,62.7,155985.0,62.48,62.73,62.4,62.7,155985.0
2020-01-31 15:55:00,62.7,62.9,62.57,62.83,535263.0,62.7,62.9,62.57,62.83,535263.0
2020-02-03 09:30:00,63.31,63.35,62.74,62.98,119631.0,63.31,63.35,62.74,62.98,119631.0
2020-02-03 09:35:00,62.97,63.28,62.94,63.1,62034.0,62.97,63.28,62.94,63.1,62034.0
2020-02-03 09:40:00,63.12,63.21,63.1,63.19,56548.0,63.12,63.21,63.1,63.19,56548.0
2020-02-03 09:45:00,63.18,63.34,63.16,63.24,26060.0,63.18,63.34,63.16,63.24,26060.0
2020-02-03 09:50:00,63.25,63.25,63.0,63.08,23879.0,63.25,63.25,63.0,63.08,23879.0
2020-02-03 09:55:00,63.08,63.18,62.99,63.01,41660.0,63.08,63.18,62.99,63.01,41660.0
2020-02-03 10:00:00,63.05,63.37,63.03,63.34,82624.0,63.05,63.37,63.03,63.34,82624.0
2020-02-03 10:05:00,63.34,63.35,63.21,63.26,36717.0,63.34,63.35,63.21,63.26,36717.0
2020-02-03 10:10:00,63.26,63.26,62.94,62.95,30710.0,63.26,63.26,62.94,62.95,30710.0
2020-02-03 10:15:00,62.94,63.14,62.94,63.03,40083.0,62.94,63.14,62.94,63.03,40083.0
2020-02-03 10:20:00,63.03,63.19,63.0,63.18,27996.0,63.03,63.19,63.0,63.18,27996.0
2020-02-03 10:25:00,63.19,63.27,63.14,63.17,46824.0,63.19,63.27,63.14,63.17,46824.0
2020-02-03 10:30:00,63.16,63.18,63.03,63.15,55409.0,63.16,63.18,63.03,63.15,55409.0
2020-02-03 10:35:00,63.15,63.36,63.14,63.34,24315.0,63.15,63.36,63.14,63.34,24315.0
2020-02-03 10:40:00,63.34,63.36,63.22,63.27,20662.0,63.34,63.36,63.22,63.27,20662.0
2020-02-03 10:45:00,63.28,63.41,63.16,63.16,39898.0,63.28,63.41,63.16,63.16,39898.0
2020-02-03 10:50:00,63.16,63.24,63.13,63.19,22609.0,63.16,63.24,63.13,63.19,22609.0
2020-02-03 10:55:00,63.2,63.22,63.12,63.17,23662.0,63.2,63.22,63.12,63.17,23662.0
2020-02-03 11:00:00,63.17,63.18,63.0,63.01,33762.0,63.17,63.18,63.0,63.01,33762.0
2020-02-03 11:05:00,63.02,63.08,62.93,63.05,37563.0,63.02,63.08,62.93,63.05,37563.0
2020-02-03 11:10:00,63.05,63.1,62.85,62.86,36610.0,63.05,63.1,62.85,62.86,36610.0
2020-02-03 11:15:00,62.86,62.86,62.77,62.79,31235.0,62.86,62.86,62.77,62.79,31235.0
2020-02-03 11:20:00,62.79,62.81,62.58,62.65,62874.0,62.79,62.81,62.58,62.65,62874.0
2020-02-03 11:25:00,62.66,62.76,62.63,62.7,33123.0,62.66,62.76,62.63,62.7,33123.0
2020-02-03 11:30:00,62.72,62.82,62.68,62.69,25461.0,62.72,62.82,62.68,62.69,25461.0
2020-02-03 11:35:00,62.7,62.74,62.62,62.7,20717.0,62.7,62.74,62.62,62.7,20717.0
2020-02-03 11:40:00,62.71,62.73,62.53,62.55,15512.0,62.71,62.73,62.53,62.55,15512.0
2020-02-03 11:45:00,62.55,62.6,62.53,62.59,46705.0,62.55,62.6,62.53,62.59,46705.0
2020-02-03 11:50:00,62.6,62.63,62.51,62.62,16651.0,62.6,62.63,62.51,62.62,16651.0
2020-02-03 11:55:00,62.63,62.67,62.58,62.6,28296.0,62.63,62.67,62.58,62.6,28296.0
2020-02-03 12:00:00,62.63,62.7,62.58,62.7,18180.0,62.63,62.7,62.58,62.7,18180.0
2020-02-03 12:05:00,62.71,62.78,62.59,62.6,33887.0,62.71,62.78,62.59,62.6,33887.0
2020-02-03 12:10:00,62.58,62.59,62.53,62.55,60516.0,62.58,62.59,62.53,62.55,60516.0
2020-02-03 12:15:00,62.55,62.6,62.52,62.59,61835.0,62.55,62.6,62.52,62.59,61835.0
2020-02-03 12:20:00,62.6,62.68,62.56,62.62,35978.0,62.6,62.68,62.56,62.62,35978.0
2020-02-03 12:25:00,62.63,62.64,62.35,62.35,43126.0,62.63,62.64,62.35,62.35,43126.0
2020-02-03 12:30:00,62.36,62.43,62.31,62.33,34633.0,62.36,62.43,62.31,62.33,34633.0
2020-02-03 12:35:00,62.34,62.37,62.28,62.33,28814.0,62.34,62.37,62.28,62.33,28814.0
2020-02-03 12:40:00,62.34,62.52,62.34,62.5,24240.0,62.34,62.52,62.34,62.5,24240.0
2020-02-03 12:45:00,62.5,62.53,62.44,62.49,28528.0,62.5,62.53,62.44,62.49,28528.0
2020-02-03 12:50:00,62.5,62.58,62.5,62.56,15824.0,62.5,62.58,62.5,62.56,15824.0
2020-02-03 12:55:00,62.55,62.73,62.54,62.71,21356.0,62.55,62.73,62.54,62.71,21356.0
2020-02-03 13:00:00,62.71,62.84,62.68,62.81,19782.0,62.71,62.84,62.68,62.81,19782.0
2020-02-03 13:05:00,62.83,62.87,62.72,62.79,21035.0,62.83,62.87,62.72,62.79,21035.0
2020-02-03 13:10:00,62.78,62.79,62.69,62.73,152362.0,62.78,62.79,62.69,62.73,152362.0
2020-02-03 13:15:00,62.73,62.78,62.61,62.68,69243.0,62.73,62.78,62.61,62.68,69243.0
2020-02-03 13:20:00,62.67,62.88,62.67,62.85,71829.0,62.67,62.88,62.67,62.85,71829.0
2020-02-03 13:25:00,62.86,62.93,62.84,62.9,38327.0,62.86,62.93,62.84,62.9,38327.0
2020-02-03 13:30:00,62.9,62.94,62.85,62.9,19172.0,62.9,62.94,62.85,62.9,19172.0
2020-02-03 13:35:00,62.9,63.02,62.89,62.89,27090.0,62.9,63.02,62.89,62.89,27090.0
2020-02-03 13:40:00,62.88,62.91,62.84,62.88,36700.0,62.88,62.91,62.84,62.88,36700.0
2020-02-03 13:45:00,62.88,62.89,62.85,62.87,18961.0,62.88,62.89,62.85,62.87,18961.0
2020-02-03 13:50:00,62.87,62.9,62.84,62.85,55513.0,62.87,62.9,62.84,62.85,55513.0
2020-02-03 13:55:00,62.86,62.9,62.85,62.85,21733.0,62.86,62.9,62.85,62.85,21733.0
2020-02-03 14:00:00,62.86,62.93,62.81,62.92,42987.0,62.86,62.93,62.81,62.92,42987.0
2020-02-03 14:05:00,62.91,62.91,62.79,62.81,21772.0,62.91,62.91,62.79,62.81,21772.0
2020-02-03 14:10:00,62.81,62.85,62.75,62.79,23001.0,62.81,62.85,62.75,62.79,23001.0
2020-02-03 14:15:00,62.79,62.92,62.79,62.91,19284.0,62.79,62.92,62.79,62.91,19284.0
2020-02-03 14:20:00,62.91,62.96,62.89,62.93,30984.0,62.91,62.96,62.89,62.93,30984.0
2020-02-03 14:25:00,62.93,62.94,62.81,62.85,30176.0,62.93,62.94,62.81,62.85,30176.0
2020-02-03 14:30:00,62.86,62.89,62.76,62.78,22889.0,62.86,62.89,62.76,62.78,22889.0
2020-02-03 14:35:00,62.78,62.83,62.73,62.83,43211.0,62.78,62.83,62.73,62.83,43211.0
2020-02-03 14:40:00,62.83,62.96,62.81,62.94,20147.0,62.83,62.96,62.81,62.94,20147.0
2020-02-03 14:45:00,62.95,63.0,62.9,62.92,39847.0,62.95,63.0,62.9,62.92,39847.0
2020-02-03 14:50:00,62.92,63.04,62.9,62.99,33491.0,62.92,63.04,62.9,62.99,33491.0
2020-02-03 14:55:00,63.0,63.02,62.95,62.97,25021.0,63.0,63.02,62.95,62.97,25021.0
2020-02-03 15:00:00,62.97,63.01,62.95,63.0,29353.0,62.97,63.01,62.95,63.0,29353.0
2020-02-03 15:05:00,63.0,63.11,62.99,63.01,31856.0,63.0,63.11,62.99,63.01,31856.0
2020-02-03 15:10:00,63.01,63.03,62.93,63.0,37226.0,63.01,63.03,62.93,63.0,37226.0
2020-02-03 15:15:00,63.0,63.01,62.94,63.0,24757.0,63.0,63.01,62.94,63.0,24757.0
2020-02-03 15:20:00,63.01,63.04,62.94,62.99,34639.0,63.01,63.04,62.94,62.99,34639.0
2020-02-03 15:25:00,62.98,63.02,62.96,62.98,43169.0,62.98,63.02,62.96,62.98,43169.0
2020-02-03 15:30:00,62.98,63.2,62.95,63.18,54341.0,62.98,63.2,62.95,63.18,54341.0
2020-02-03 15:35:00,63.19,63.2,63.06,63.08,38376.0,63.19,63.2,63.06,63.08,38376.0
2020-02-03 15:40:00,63.07,63.1,63.0,63.01,54730.0,63.07,63.1,63.0,63.01,54730.0
2020-02-03 15:45:00,63.01,63.01,62.85,62.85,73508.0,63.01,63.01,62.85,62.85,73508.0
2020-02-03 15:50:00,62.85,62.89,62.78,62.78,382753.0,62.85,62.89,62.78,62.78,382753.0
2020-02-03 15:55:00,62.78,63.01,62.76,62.86,429307.0,62.78,63.01,62.76,62.86,429307.0
2020-02-04 09:30:00,61.82,62.0,60.5,61.67,441839.0,61.82,62.0,60.5,61.67,441839.0
2020-02-04 09:35:00,61.75,62.34,60.82,62.3,249207.0,61.75,62.34,60.82,62.3,249207.0
2020-02-04 09:40:00,62.23,63.24,61.76,63.24,496032.0,62.23,63.24,61.76,63.24,496032.0
2020-02-04 09:45:00,63.25,63.57,62.81,63.21,125355.0,63.25,63.57,62.81,63.21,125355.0
2020-02-04 09:50:00,63.14,63.63,63.1,63.39,93965.0,63.14,63.63,63.1,63.39,93965.0
2020-02-04 09:55:00,63.34,63.99,63.23,63.92,213193.0,63.34,63.99,63.23,63.92,213193.0
2020-02-04 10:00:00,63.93,64.0,63.47,63.64,141201.0,63.93,64.0,63.47,63.64,141201.0
2020-02-04 10:05:00,63.61,63.61,62.98,63.05,173106.0,63.61,63.61,62.98,63.05,173106.0
2020-02-04 10:10:00,63.05,63.07,62.41,62.51,197827.0,63.05,63.07,62.41,62.51,197827.0
2020-02-04 10:15:00,62.53,62.59,61.93,62.23,339405.0,62.53,62.59,61.93,62.23,339405.0
2020-02-04 10:20:00,62.26,62.38,62.06,62.25,201537.0,62.26,62.38,62.06,62.25,201537.0
2020-02-04 10:25:00,62.18,62.33,61.94,61.94,73997.0,62.18,62.33,61.94,61.94,73997.0
2020-02-04 10:30:00,61.98,61.98,61.46,61.8,176628.0,61.98,61.98,61.46,61.8,176628.0
2020-02-04 10:35:00,61.79,62.15,61.7,61.81,78799.0,61.79,62.15,61.7,61.81,78799.0
2020-02-04 10:40:00,61.73,62.28,61.65,62.23,110758.0,61.73,62.28,61.65,62.23,110758.0
2020-02-04 10:45:00,62.23,62.5,62.16,62.17,59895.0,62.23,62.5,62.16,62.17,59895.0
2020-02-04 10:50:00,62.16,62.33,62.07,62.33,83862.0,62.16,62.33,62.07,62.33,83862.0
2020-02-04 10:55:00,62.32,62.37,62.05,62.21,70273.0,62.32,62.37,62.05,62.21,70273.0
2020-02-04 11:00:00,62.22,62.25,61.88,61.95,81653.0,62.22,62.25,61.88,61.95,81653.0
2020-02-04 11:05:00,61.92,62.09,61.91,61.95,36860.0,61.92,62.09,61.91,61.95,36860.0
2020-02-04 11:10:00,61.95,62.12,61.94,62.01,51206.0,61.95,62.12,61.94,62.01,51206.0
2020-02-04 11:15:00,62.02,62.03,61.84,61.96,57608.0,62.02,62.03,61.84,61.96,57608.0
2020-02-04 11:20:00,61.95,61.99,61.83,61.85,32899.0,61.95,61.99,61.83,61.85,32899.0
2020-02-04 11:25:00,61.85,62.03,61.78,61.89,36477.0,61.85,62.03,61.78,61.89,36477.0
2020-02-04 11:30:00,61.88,61.98,61.8,61.91,43957.0,61.88,61.98,61.8,61.91,43957.0
2020-02-04 11:35:00,61.92,62.08,61.91,62.02,31386.0,61.92,62.08,61.91,62.02,31386.0
2020-02-04 11:40:00,62.01,62.16,61.98,62.01,49365.0,62.01,62.16,61.98,62.01,49365.0
2020-02-04 11:45:00,61.98,62.08,61.95,62.05,57878.0,61.98,62.08,61.95,62.05,57878.0
2020-02-04 11:50:00,62.02,62.08,61.95,62.07,55943.0,62.02,62.08,61.95,62.07,55943.0
2020-02-04 11:55:00,62.06,62.17,62.0,62.07,42558.0,62.06,62.17,62.0,62.07,42558.0
2020-02-04 12:00:00,62.05,62.09,61.91,61.93,54871.0,62.05,62.09,61.91,61.93,54871.0
2020-02-04 12:05:00,61.92,61.93,61.7,61.72,63598.0,61.92,61.93,61.7,61.72,63598.0
2020-02-04 12:10:00,61.72,61.76,61.58,61.76,46887.0,61.72,61.76,61.58,61.76,46887.0
2020-02-04 12:15:00,61.78,62.0,61.76,61.96,46143.0,61.78,62.0,61.76,61.96,46143.0
2020-02-04 12:20:00,61.96,62.16,61.95,62.03,42516.0,61.96,62.16,61.95,62.03,42516.0
2020-02-04 12:25:00,62.03,62.08,61.97,62.03,36138.0,62.03,62.08,61.97,62.03,36138.0
2020-02-04 12:30:00,62.02,62.07,61.95,61.96,27192.0,62.02,62.07,61.95,61.96,27192.0
2020-02-04 12:35:00,61.96,62.2,61.96,62.11,31649.0,61.96,62.2,61.96,62.11,31649.0
2020-02-04 12:40:00,62.12,62.2,62.08,62.08,25272.0,62.12,62.2,62.08,62.08,25272.0
2020-02-04 12:45:00,62.08,62.14,62.03,62.1,30216.0,62.08,62.14,62.03,62.1,30216.0
2020-02-04 12:50:00,62.11,62.13,62.04,62.05,25227.0,62.11,62.13,62.04,62.05,25227.0
2020-02-04 12:55:00,62.06,62.19,62.04,62.18,29147.0,62.06,62.19,62.04,62.18,29147.0
2020-02-04 13:00:00,62.19,62.29,62.18,62.27,31358.0,62.19,62.29,62.18,62.27,31358.0
2020-02-04 13:05:00,62.27,62.29,62.2,62.21,23231.0,62.27,62.29,62.2,62.21,23231.0
2020-02-04 13:10:00,62.2,62.42,62.19,62.42,49252.0,62.2,62.42,62.19,62.42,49252.0
2020-02-04 13:15:00,62.42,62.54,62.36,62.51,46193.0,62.42,62.54,62.36,62.51,46193.0
2020-02-04 13:20:00,62.51,62.65,62.46,62.64,43852.0,62.51,62.65,62.46,62.64,43852.0
2020-02-04 13:25:00,62.65,62.7,62.35,62.35,48704.0,62.65,62.7,62.35,62.35,48704.0
2020-02-04 13:30:00,62.34,62.47,62.3,62.31,33838.0,62.34,62.47,62.3,62.31,33838.0
2020-02-04 13:35:00,62.33,62.37,62.22,62.31,29212.0,62.33,62.37,62.22,62.31,29212.0
2020-02-04 13:40:00,62.34,62.44,62.33,62.35,35117.0,62.34,62.44,62.33,62.35,35117.0
2020-02-04 13:45:00,62.36,62.39,62.17,62.17,29015.0,62.36,62.39,62.17,62.17,29015.0
2020-02-04 13:50:00,62.17,62.19,62.06,62.11,23711.0,62.17,62.19,62.06,62.11,23711.0
2020-02-04 13:55:00,62.13,62.15,61.97,62.15,44206.0,62.13,62.15,61.97,62.15,44206.0
2020-02-04 14:00:00,62.17,62.21,62.06,62.11,21850.0,62.17,62.21,62.06,62.11,21850.0
2020-02-04 14:05:00,62.11,62.13,62.03,62.08,32393.0,62.11,62.13,62.03,62.08,32393.0
2020-02-04 14:10:00,62.09,62.1,62.01,62.01,38477.0,62.09,62.1,62.01,62.01,38477.0
2020-02-04 14:15:00,62.0,62.07,61.86,61.93,50620.0,62.0,62.07,61.86,61.93,50620.0
2020-02-04 14:20:00,61.94,62.0,61.86,61.99,42803.0,61.94,62.0,61.86,61.99,42803.0
2020-02-04 14:25:00,62.0,62.04,61.95,62.0,33050.0,62.0,62.04,61.95,62.0,33050.0
2020-02-04 14:30:00,62.0,62.13,61.99,62.06,34797.0,62.0,62.13,61.99,62.06,34797.0
2020-02-04 14:35:00,62.07,62.13,62.0,62.0,29056.0,62.07,62.13,62.0,62.0,29056.0
2020-02-04 14:40:00,62.0,62.06,61.95,62.01,39524.0,62.0,62.06,61.95,62.01,39524.0
2020-02-04 14:45:00,62.0,62.18,62.0,62.16,41900.0,62.0,62.18,62.0,62.16,41900.0
2020-02-04 14:50:00,62.17,62.17,62.09,62.13,30513.0,62.17,62.17,62.09,62.13,30513.0
2020-02-04 14:55:00,62.14,62.14,61.95,61.96,33815.0,62.14,62.14,61.95,61.96,33815.0
2020-02-04 15:00:00,61.96,62.01,61.89,61.97,76051.0,61.96,62.01,61.89,61.97,76051.0
2020-02-04 15:05:00,61.97,62.01,61.91,61.99,67417.0,61.97,62.01,61.91,61.99,67417.0
2020-02-04 15:10:00,61.99,62.03,61.92,61.95,46586.0,61.99,62.03,61.92,61.95,46586.0
2020-02-04 15:15:00,61.96,62.04,61.92,62.02,47733.0,61.96,62.04,61.92,62.02,47733.0
2020-02-04 15:20:00,62.01,62.08,61.99,62.04,44339.0,62.01,62.08,61.99,62.04,44339.0
2020-02-04 15:25:00,62.05,62.09,62.02,62.07,38008.0,62.05,62.09,62.02,62.07,38008.0
2020-02-04 15:30:00,62.07,62.16,62.05,62.05,60415.0,62.07,62.16,62.05,62.05,60415.0
2020-02-04 15:35:00,62.06,62.08,62.01,62.04,56825.0,62.06,62.08,62.01,62.04,56825.0
2020-02-04 15:40:00,62.02,62.03,61.85,61.99,92190.0,62.02,62.03,61.85,61.99,92190.0
2020-02-04 15:45:00,61.99,62.12,61.98,62.05,93005.0,61.99,62.12,61.98,62.05,93005.0
2020-02-04 15:50:00,62.05,62.1,61.92,61.97,184953.0,62.05,62.1,61.92,61.97,184953.0
2020-02-04 15:55:00,61.97,62.0,61.73,61.97,390769.0,61.97,62.0,61.73,61.97,390769.0
2020-02-05 09:30:00,63.17,64.78,63.12,64.22,204469.0,63.17,64.78,63.12,64.22,204469.0
2020-02-05 09:35:00,64.22,65.11,64.22,65.03,200415.0,64.22,65.11,64.22,65.03,200415.0
2020-02-05 09:40:00,64.95,65.3,64.79,65.18,134420.0,64.95,65.3,64.79,65.18,134420.0
2020-02-05 09:45:00,65.25,65.4,64.84,65.36,131715.0,65.25,65.4,64.84,65.36,131715.0
2020-02-05 09:50:00,65.38,65.85,65.24,65.63,139673.0,65.38,65.85,65.24,65.63,139673.0
2020-02-05 09:55:00,65.66,65.66,65.17,65.3,103156.0,65.66,65.66,65.17,65.3,103156.0
2020-02-05 10:00:00,65.3,65.34,65.04,65.29,111544.0,65.3,65.34,65.04,65.29,111544.0
2020-02-05 10:05:00,65.3,65.41,64.95,65.04,85187.0,65.3,65.41,64.95,65.04,85187.0
2020-02-05 10:10:00,65.04,65.35,64.99,65.22,60906.0,65.04,65.35,64.99,65.22,60906.0
2020-02-05 10:15:00,65.23,65.29,65.14,65.27,106219.0,65.23,65.29,65.14,65.27,106219.0
2020-02-05 10:20:00,65.27,65.39,65.2,65.27,64207.0,65.27,65.39,65.2,65.27,64207.0
2020-02-05 10:25:00,65.27,65.29,64.78,64.9,69869.0,65.27,65.29,64.78,64.9,69869.0
2020-02-05 10:30:00,64.91,65.2,64.87,64.96,48716.0,64.91,65.2,64.87,64.96,48716.0
2020-02-05 10:35:00,64.96,64.99,64.75,64.8,72279.0,64.96,64.99,64.75,64.8,72279.0
2020-02-05 10:40:00,64.8,65.16,64.79,65.16,67161.0,64.8,65.16,64.79,65.16,67161.0
2020-02-05 10:45:00,65.16,65.48,65.16,65.34,44479.0,65.16,65.48,65.16,65.34,44479.0
2020-02-05 10:50:00,65.34,65.44,65.16,65.22,47175.0,65.34,65.44,65.16,65.22,47175.0
2020-02-05 10:55:00,65.2,65.2,64.95,65.01,25797.0,65.2,65.2,64.95,65.01,25797.0
2020-02-05 11:00:00,65.01,65.36,64.93,65.28,26944.0,65.01,65.36,64.93,65.28,26944.0
2020-02-05 11:05:00,65.3,65.46,65.2,65.45,36401.0,65.3,65.46,65.2,65.45,36401.0
2020-02-05 11:10:00,65.46,65.8,65.44,65.78,59215.0,65.46,65.8,65.44,65.78,59215.0
2020-02-05 11:15:00,65.78,65.99,65.76,65.9,73828.0,65.78,65.99,65.76,65.9,73828.0
2020-02-05 11:20:00,65.89,66.0,65.81,65.87,53505.0,65.89,66.0,65.81,65.87,53505.0
2020-02-05 11:25:00,65.89,65.96,65.77,65.89,62836.0,65.89,65.96,65.77,65.89,62836.0
2020-02-05 11:30:00,65.89,65.9,65.69,65.77,47467.0,65.89,65.9,65.69,65.77,47467.0
2020-02-05 11:35:00,65.77,65.84,65.69,65.8,47447.0,65.77,65.84,65.69,65.8,47447.0
2020-02-05 11:40:00,65.8,65.8,65.65,65.7,36429.0,65.8,65.8,65.65,65.7,36429.0
2020-02-05 11:45:00,65.7,65.81,65.63,65.81,58681.0,65.7,65.81,65.63,65.81,58681.0
2020-02-05 11:50:00,65.81,65.83,65.76,65.8,28732.0,65.81,65.83,65.76,65.8,28732.0
2020-02-05 11:55:00,65.8,65.87,65.78,65.85,32583.0,65.8,65.87,65.78,65.85,32583.0
2020-02-05 12:00:00,65.85,65.93,65.84,65.91,44443.0,65.85,65.93,65.84,65.91,44443.0
2020-02-05 12:05:00,65.91,65.97,65.85,65.89,35665.0,65.91,65.97,65.85,65.89,35665.0
2020-02-05 12:10:00,65.88,65.99,65.86,65.97,38832.0,65.88,65.99,65.86,65.97,38832.0
2020-02-05 12:15:00,65.97,66.0,65.87,65.87,52987.0,65.97,66.0,65.87,65.87,52987.0
2020-02-05 12:20:00,65.87,65.88,65.72,65.73,23631.0,65.87,65.88,65.72,65.73,23631.0
2020-02-05 12:25:00,65.72,65.78,65.67,65.72,38592.0,65.72,65.78,65.67,65.72,38592.0
2020-02-05 12:30:00,65.71,65.84,65.67,65.8,39366.0,65.71,65.84,65.67,65.8,39366.0
2020-02-05 12:35:00,65.8,65.9,65.75,65.9,27998.0,65.8,65.9,65.75,65.9,27998.0
2020-02-05 12:40:00,65.9,65.93,65.85,65.91,21467.0,65.9,65.93,65.85,65.91,21467.0
2020-02-05 12:45:00,65.9,65.98,65.89,65.91,40357.0,65.9,65.98,65.89,65.91,40357.0
2020-02-05 12:50:00,65.92,65.97,65.89,65.96,34587.0,65.92,65.97,65.89,65.96,34587.0
2020-02-05 12:55:00,65.96,65.96,65.89,65.9,33102.0,65.96,65.96,65.89,65.9,33102.0
2020-02-05 13:00:00,65.9,65.91,65.79,65.86,56582.0,65.9,65.91,65.79,65.86,56582.0
2020-02-05 13:05:00,65.86,65.86,65.76,65.81,56606.0,65.86,65.86,65.76,65.81,56606.0
2020-02-05 13:10:00,65.81,65.83,65.54,65.54,59596.0,65.81,65.83,65.54,65.54,59596.0
2020-02-05 13:15:00,65.54,65.67,65.42,65.65,35942.0,65.54,65.67,65.42,65.65,35942.0
2020-02-05 13:20:00,65.64,65.84,65.62,65.8,22571.0,65.64,65.84,65.62,65.8,22571.0
2020-02-05 13:25:00,65.8,65.8,65.68,65.74,20268.0,65.8,65.8,65.68,65.74,20268.0
2020-02-05 13:30:00,65.75,65.87,65.71,65.87,27819.0,65.75,65.87,65.71,65.87,27819.0
2020-02-05 13:35:00,65.87,65.98,65.85,65.98,22879.0,65.87,65.98,65.85,65.98,22879.0
2020-02-05 13:40:00,65.97,66.14,65.95,66.12,53622.0,65.97,66.14,65.95,66.12,53622.0
2020-02-05 13:45:00,66.13,66.15,66.06,66.12,47070.0,66.13,66.15,66.06,66.12,47070.0
2020-02-05 13:50:00,66.13,66.16,65.92,65.93,127215.0,66.13,66.16,65.92,65.93,127215.0
2020-02-05 13:55:00,65.91,66.11,65.91,66.1,21100.0,65.91,66.11,65.91,66.1,21100.0
2020-02-05 14:00:00,66.09,66.21,65.69,66.18,119061.0,66.09,66.21,65.69,66.18,119061.0
2020-02-05 14:05:00,66.17,66.34,66.15,66.32,32593.0,66.17,66.34,66.15,66.32,32593.0
2020-02-05 14:10:00,66.3,66.3,66.06,66.11,29543.0,66.3,66.3,66.06,66.11,29543.0
2020-02-05 14:15:00,66.11,66.28,66.09,66.27,22186.0,66.11,66.28,66.09,66.27,22186.0
2020-02-05 14:20:00,66.28,66.29,66.14,66.19,27736.0,66.28,66.29,66.14,66.19,27736.0
2020-02-05 14:25:00,66.19,66.2,66.09,66.17,17773.0,66.19,66.2,66.09,66.17,17773.0
2020-02-05 14:30:00,66.14,66.16,66.04,66.12,33766.0,66.14,66.16,66.04,66.12,33766.0
2020-02-05 14:35:00,66.13,66.17,66.1,66.11,28361.0,66.13,66.17,66.1,66.11,28361.0
2020-02-05 14:40:00,66.11,66.11,66.01,66.04,35287.0,66.11,66.11,66.01,66.04,35287.0
2020-02-05 14:45:00,66.03,66.06,65.96,66.0,56151.0,66.03,66.06,65.96,66.0,56151.0
2020-02-05 14:50:00,66.0,66.07,65.97,65.99,27437.0,66.0,66.07,65.97,65.99,27437.0
2020-02-05 14:55:00,65.98,66.03,65.88,65.88,29706.0,65.98,66.03,65.88,65.88,29706.0
2020-02-05 15:00:00,65.88,65.99,65.84,65.97,64478.0,65.88,65.99,65.84,65.97,64478.0
2020-02-05 15:05:00,65.98,66.03,65.94,66.0,25532.0,65.98,66.03,65.94,66.0,25532.0
2020-02-05 15:10:00,66.0,66.0,65.85,65.88,31075.0,66.0,66.0,65.85,65.88,31075.0
2020-02-05 15:15:00,65.89,66.12,65.89,66.11,45003.0,65.89,66.12,65.89,66.11,45003.0
2020-02-05 15:20:00,66.12,66.24,66.1,66.21,42896.0,66.12,66.24,66.1,66.21,42896.0
2020-02-05 15:25:00,66.2,66.29,66.17,66.27,40244.0,66.2,66.29,66.17,66.27,40244.0
2020-02-05 15:30:00,66.27,66.28,66.09,66.12,74160.0,66.27,66.28,66.09,66.12,74160.0
2020-02-05 15:35:00,66.11,66.21,66.09,66.15,76447.0,66.11,66.21,66.09,66.15,76447.0
2020-02-05 15:40:00,66.14,66.27,66.14,66.26,76156.0,66.14,66.27,66.14,66.26,76156.0
2020-02-05 15:45:00,66.25,66.25,66.11,66.17,87362.0,66.25,66.25,66.11,66.17,87362.0
2020-02-05 15:50:00,66.17,66.18,65.95,65.95,172758.0,66.17,66.18,65.95,65.95,172758.0
2020-02-05 15:55:00,65.95,66.12,65.95,66.08,455184.0,65.95,66.12,65.95,66.08,455184.0
2020-02-06 09:30:00,65.81,65.99,64.72,65.24,244814.0,65.81,65.99,64.72,65.24,244814.0
2020-02-06 09:35:00,65.25,65.58,65.07,65.12,109913.0,65.25,65.58,65.07,65.12,109913.0
2020-02-06 09:40:00,65.13,65.25,64.42,64.47,60846.0,65.13,65.25,64.42,64.47,60846.0
2020-02-06 09:45:00,64.54,64.73,64.38,64.52,142230.0,64.54,64.73,64.38,64.52,142230.0
2020-02-06 09:50:00,64.53,64.54,63.83,63.83,84325.0,64.53,64.54,63.83,63.83,84325.0
2020-02-06 09:55:00,63.83,64.42,63.71,64.42,122976.0,63.83,64.42,63.71,64.42,122976.0
2020-02-06 10:00:00,64.42,64.77,64.29,64.72,42010.0,64.42,64.77,64.29,64.72,42010.0
2020-02-06 10:05:00,64.76,65.0,64.76,64.97,115874.0,64.76,65.0,64.76,64.97,115874.0
2020-02-06 10:10:00,64.97,65.18,64.92,65.1,60365.0,64.97,65.18,64.92,65.1,60365.0
2020-02-06 10:15:00,65.09,65.19,65.01,65.14,29364.0,65.09,65.19,65.01,65.14,29364.0
2020-02-06 10:20:00,65.14,65.29,65.08,65.19,90579.0,65.14,65.29,65.08,65.19,90579.0
2020-02-06 10:25:00,65.17,65.41,65.17,65.36,29567.0,65.17,65.41,65.17,65.36,29567.0
2020-02-06 10:30:00,65.32,65.41,65.25,65.39,29554.0,65.32,65.41,65.25,65.39,29554.0
2020-02-06 10:35:00,65.4,65.66,65.39,65.65,41816.0,65.4,65.66,65.39,65.65,41816.0
2020-02-06 10:40:00,65.63,65.64,65.47,65.58,40432.0,65.63,65.64,65.47,65.58,40432.0
2020-02-06 10:45:00,65.58,65.85,65.58,65.82,42965.0,65.58,65.85,65.58,65.82,42965.0
2020-02-06 10:50:00,65.81,65.83,65.54,65.58,47915.0,65.81,65.83,65.54,65.58,47915.0
2020-02-06 10:55:00,65.6,65.62,65.44,65.46,38369.0,65.6,65.62,65.44,65.46,38369.0
2020-02-06 11:00:00,65.46,65.5,65.37,65.39,28605.0,65.46,65.5,65.37,65.39,28605.0
2020-02-06 11:05:00,65.4,65.42,65.29,65.35,18240.0,65.4,65.42,65.29,65.35,18240.0
2020-02-06 11:10:00,65.36,65.41,65.22,65.4,35149.0,65.36,65.41,65.22,65.4,35149.0
2020-02-06 11:15:00,65.42,65.44,65.22,65.24,112189.0,65.42,65.44,65.22,65.24,112189.0
2020-02-06 11:20:00,65.23,65.36,65.21,65.23,36967.0,65.23,65.36,65.21,65.23,36967.0
2020-02-06 11:25:00,65.23,65.24,65.15,65.17,21380.0,65.23,65.24,65.15,65.17,21380.0
2020-02-06 11:30:00,65.18,65.26,65.16,65.18,20490.0,65.18,65.26,65.16,65.18,20490.0
2020-02-06 11:35:00,65.17,65.17,64.96,64.96,48283.0,65.17,65.17,64.96,64.96,48283.0
2020-02-06 11:40:00,64.96,64.96,64.79,64.81,24160.0,64.96,64.96,64.79,64.81,24160.0
2020-02-06 11:45:00,64.81,64.87,64.73,64.87,50877.0,64.81,64.87,64.73,64.87,50877.0
2020-02-06 11:50:00,64.88,64.96,64.85,64.88,24648.0,64.88,64.96,64.85,64.88,24648.0
2020-02-06 11:55:00,64.88,64.98,64.87,64.97,16438.0,64.88,64.98,64.87,64.97,16438.0
2020-02-06 12:00:00,64.97,64.98,64.82,64.88,19730.0,64.97,64.98,64.82,64.88,19730.0
2020-02-06 12:05:00,64.88,64.88,64.78,64.81,30547.0,64.88,64.88,64.78,64.81,30547.0
2020-02-06 12:10:00,64.82,64.86,64.76,64.78,25338.0,64.82,64.86,64.76,64.78,25338.0
2020-02-06 12:15:00,64.78,64.87,64.77,64.81,53578.0,64.78,64.87,64.77,64.81,53578.0
2020-02-06 12:20:00,64.81,64.81,64.69,64.7,13922.0,64.81,64.81,64.69,64.7,13922.0
2020-02-06 12:25:00,64.69,64.86,64.68,64.85,16608.0,64.69,64.86,64.68,64.85,16608.0
2020-02-06 12:30:00,64.86,64.86,64.73,64.82,10019.0,64.86,64.86,64.73,64.82,10019.0
2020-02-06 12:35:00,64.8,64.86,64.76,64.81,15504.0,64.8,64.86,64.76,64.81,15504.0
2020-02-06 12:40:00,64.81,64.86,64.8,64.84,17607.0,64.81,64.86,64.8,64.84,17607.0
2020-02-06 12:45:00,64.84,64.85,64.76,64.79,29703.0,64.84,64.85,64.76,64.79,29703.0
2020-02-06 12:50:00,64.78,64.83,64.78,64.8,10003.0,64.78,64.83,64.78,64.8,10003.0
2020-02-06 12:55:00,64.8,64.82,64.7,64.78,13480.0,64.8,64.82,64.7,64.78,13480.0
2020-02-06 13:00:00,64.78,64.85,64.77,64.84,12975.0,64.78,64.85,64.77,64.84,12975.0
2020-02-06 13:05:00,64.83,64.85,64.76,64.8,9516.0,64.83,64.85,64.76,64.8,9516.0
2020-02-06 13:10:00,64.81,64.81,64.69,64.74,13334.0,64.81,64.81,64.69,64.74,13334.0
2020-02-06 13:15:00,64.75,64.76,64.72,64.74,34115.0,64.75,64.76,64.72,64.74,34115.0
2020-02-06 13:20:00,64.75,64.83,64.7,64.77,44186.0,64.75,64.83,64.7,64.77,44186.0
2020-02-06 13:25:00,64.77,64.83,64.75,64.83,13054.0,64.77,64.83,64.75,64.83,13054.0
2020-02-06 13:30:00,64.82,64.89,64.72,64.73,39594.0,64.82,64.89,64.72,64.73,39594.0
2020-02-06 13:35:00,64.73,64.78,64.72,64.75,29035.0,64.73,64.78,64.72,64.75,29035.0
2020-02-06 13:40:00,64.74,64.76,64.66,64.69,15373.0,64.74,64.76,64.66,64.69,15373.0
2020-02-06 13:45:00,64.67,64.68,64.49,64.54,18098.0,64.67,64.68,64.49,64.54,18098.0
2020-02-06 13:50:00,64.56,64.6,64.45,64.48,18541.0,64.56,64.6,64.45,64.48,18541.0
2020-02-06 13:55:00,64.48,64.5,64.42,64.42,15910.0,64.48,64.5,64.42,64.42,15910.0
2020-02-06 14:00:00,64.42,64.42,64.23,64.25,38799.0,64.42,64.42,64.23,64.25,38799.0
2020-02-06 14:05:00,64.25,64.27,64.22,64.22,33765.0,64.25,64.27,64.22,64.22,33765.0
2020-02-06 14:10:00,64.23,64.47,64.22,64.34,47351.0,64.23,64.47,64.22,64.34,47351.0
2020-02-06 14:15:00,64.34,64.46,64.34,64.42,23641.0,64.34,64.46,64.34,64.42,23641.0
2020-02-06 14:20:00,64.44,64.51,64.43,64.49,27989.0,64.44,64.51,64.43,64.49,27989.0
2020-02-06 14:25:00,64.49,64.54,64.45,64.52,63672.0,64.49,64.54,64.45,64.52,63672.0
2020-02-06 14:30:00,64.53,64.69,64.53,64.67,20768.0,64.53,64.69,64.53,64.67,20768.0
2020-02-06 14:35:00,64.65,64.67,64.59,64.64,18192.0,64.65,64.67,64.59,64.64,18192.0
2020-02-06 14:40:00,64.64,64.75,64.64,64.7,29439.0,64.64,64.75,64.64,64.7,29439.0
2020-02-06 14:45:00,64.71,64.76,64.67,64.68,17681.0,64.71,64.76,64.67,64.68,17681.0
2020-02-06 14:50:00,64.67,64.82,64.67,64.72,18419.0,64.67,64.82,64.67,64.72,18419.0
2020-02-06 14:55:00,64.73,64.73,64.55,64.55,48888.0,64.73,64.73,64.55,64.55,48888.0
2020-02-06 15:00:00,64.56,64.69,64.56,64.63,20612.0,64.56,64.69,64.56,64.63,20612.0
2020-02-06 15:05:00,64.62,64.69,64.6,64.69,16339.0,64.62,64.69,64.6,64.69,16339.0
2020-02-06 15:10:00,64.69,64.7,64.6,64.63,17189.0,64.69,64.7,64.6,64.63,17189.0
2020-02-06 15:15:00,64.61,64.62,64.47,64.53,29544.0,64.61,64.62,64.47,64.53,29544.0
2020-02-06 15:20:00,64.53,64.53,64.35,64.35,40473.0,64.53,64.53,64.35,64.35,40473.0
2020-02-06 15:25:00,64.36,64.4,64.23,64.39,102710.0,64.36,64.4,64.23,64.39,102710.0
2020-02-06 15:30:00,64.4,64.4,64.33,64.4,56784.0,64.4,64.4,64.33,64.4,56784.0
2020-02-06 15:35:00,64.4,64.5,64.36,64.36,38280.0,64.4,64.5,64.36,64.36,38280.0
2020-02-06 15:40:00,64.36,64.36,64.32,64.35,70018.0,64.36,64.36,64.32,64.35,70018.0
2020-02-06 15:45:00,64.35,64.36,64.27,64.34,97661.0,64.35,64.36,64.27,64.34,97661.0
2020-02-06 15:50:00,64.35,64.41,64.28,64.41,99822.0,64.35,64.41,64.28,64.41,99822.0
2020-02-06 15:55:00,64.42,64.49,64.34,64.35,279312.0,64.42,64.49,64.34,64.35,279312.0
2020-02-07 09:30:00,64.43,64.44,64.01,64.01,99322.0,64.43,64.44,64.01,64.01,99322.0
2020-02-07 09:35:00,64.12,64.24,64.02,64.04,135930.0,64.12,64.24,64.02,64.04,135930.0
2020-02-07 09:40:00,64.02,64.17,63.87,64.06,25067.0,64.02,64.17,63.87,64.06,25067.0
2020-02-07 09:45:00,64.07,64.27,64.05,64.23,11733.0,64.07,64.27,64.05,64.23,11733.0
2020-02-07 09:50:00,64.25,64.25,64.04,64.04,21157.0,64.25,64.25,64.04,64.04,21157.0
2020-02-07 09:55:00,64.06,64.09,63.77,63.8,44182.0,64.06,64.09,63.77,63.8,44182.0
2020-02-07 10:00:00,63.81,63.88,63.69,63.73,18913.0,63.81,63.88,63.69,63.73,18913.0
2020-02-07 10:05:00,63.73,63.93,63.67,63.86,15746.0,63.73,63.93,63.67,63.86,15746.0
2020-02-07 10:10:00,63.85,63.97,63.84,63.91,16375.0,63.85,63.97,63.84,63.91,16375.0
2020-02-07 10:15:00,63.91,63.91,63.73,63.76,47583.0,63.91,63.91,63.73,63.76,47583.0
2020-02-07 10:20:00,63.79,63.85,63.71,63.73,53750.0,63.79,63.85,63.71,63.73,53750.0
2020-02-07 10:25:00,63.74,63.78,63.67,63.76,71953.0,63.74,63.78,63.67,63.76,71953.0
2020-02-07 10:30:00,63.75,63.77,63.62,63.71,29453.0,63.75,63.77,63.62,63.71,29453.0
2020-02-07 10:35:00,63.71,63.71,63.48,63.48,23668.0,63.71,63.71,63.48,63.48,23668.0
2020-02-07 10:40:00,63.51,63.64,63.49,63.62,22951.0,63.51,63.64,63.49,63.62,22951.0
2020-02-07 10:45:00,63.62,63.63,63.5,63.56,27677.0,63.62,63.63,63.5,63.56,27677.0
2020-02-07 10:50:00,63.59,63.6,63.39,63.41,19698.0,63.59,63.6,63.39,63.41,19698.0
2020-02-07 10:55:00,63.44,63.44,63.22,63.23,18271.0,63.44,63.44,63.22,63.23,18271.0
2020-02-07 11:00:00,63.24,63.31,63.21,63.31,15946.0,63.24,63.31,63.21,63.31,15946.0
2020-02-07 11:05:00,63.34,63.37,63.11,63.14,46057.0,63.34,63.37,63.11,63.14,46057.0
2020-02-07 11:10:00,63.14,63.24,63.11,63.22,14678.0,63.14,63.24,63.11,63.22,14678.0
2020-02-07 11:15:00,63.2,63.3,63.2,63.29,20438.0,63.2,63.3,63.2,63.29,20438.0
2020-02-07 11:20:00,63.29,63.39,63.29,63.34,9089.0,63.29,63.39,63.29,63.34,9089.0
2020-02-07 11:25:00,63.33,63.51,63.31,63.41,21418.0,63.33,63.51,63.31,63.41,21418.0
2020-02-07 11:30:00,63.41,63.45,63.32,63.35,29186.0,63.41,63.45,63.32,63.35,29186.0
2020-02-07 11:35:00,63.35,63.38,63.25,63.26,17623.0,63.35,63.38,63.25,63.26,17623.0
2020-02-07 11:40:00,63.26,63.3,63.2,63.2,17872.0,63.26,63.3,63.2,63.2,17872.0
2020-02-07 11:45:00,63.21,63.24,63.09,63.15,21195.0,63.21,63.24,63.09,63.15,21195.0
2020-02-07 11:50:00,63.16,63.18,63.06,63.07,12855.0,63.16,63.18,63.06,63.07,12855.0
2020-02-07 11:55:00,63.06,63.25,63.04,63.18,93845.0,63.06,63.25,63.04,63.18,93845.0
2020-02-07 12:00:00,63.16,63.24,63.07,63.21,19604.0,63.16,63.24,63.07,63.21,19604.0
2020-02-07 12:05:00,63.23,63.25,63.17,63.17,12389.0,63.23,63.25,63.17,63.17,12389.0
2020-02-07 12:10:00,63.17,63.28,63.1,63.26,13677.0,63.17,63.28,63.1,63.26,13677.0
2020-02-07 12:15:00,63.27,63.27,63.14,63.15,8841.0,63.27,63.27,63.14,63.15,8841.0
2020-02-07 12:20:00,63.13,63.22,63.12,63.19,9359.0,63.13,63.22,63.12,63.19,9359.0
2020-02-07 12:25:00,63.22,63.22,63.15,63.21,6909.0,63.22,63.22,63.15,63.21,6909.0
2020-02-07 12:30:00,63.21,63.23,63.13,63.17,23881.0,63.21,63.23,63.13,63.17,23881.0
2020-02-07 12:35:00,63.17,63.19,63.0,63.0,52603.0,63.17,63.19,63.0,63.0,52603.0
2020-02-07 12:40:00,63.0,63.06,62.99,63.04,69112.0,63.0,63.06,62.99,63.04,69112.0
2020-02-07 12:45:00,63.03,63.11,63.01,63.11,14196.0,63.03,63.11,63.01,63.11,14196.0
2020-02-07 12:50:00,63.11,63.2,63.09,63.13,31298.0,63.11,63.2,63.09,63.13,31298.0
2020-02-07 12:55:00,63.12,63.22,63.09,63.18,10624.0,63.12,63.22,63.09,63.18,10624.0
2020-02-07 13:00:00,63.16,63.22,63.13,63.19,13885.0,63.16,63.22,63.13,63.19,13885.0
2020-02-07 13:05:00,63.19,63.21,63.13,63.13,12595.0,63.19,63.21,63.13,63.13,12595.0
2020-02-07 13:10:00,63.12,63.13,63.05,63.08,26129.0,63.12,63.13,63.05,63.08,26129.0
2020-02-07 13:15:00,63.07,63.11,63.0,63.01,43987.0,63.07,63.11,63.0,63.01,43987.0
2020-02-07 13:20:00,63.03,63.1,63.02,63.08,14409.0,63.03,63.1,63.02,63.08,14409.0
2020-02-07 13:25:00,63.09,63.14,63.07,63.1,23484.0,63.09,63.14,63.07,63.1,23484.0
2020-02-07 13:30:00,63.1,63.2,63.09,63.16,28146.0,63.1,63.2,63.09,63.16,28146.0
2020-02-07 13:35:00,63.18,63.24,63.13,63.15,38308.0,63.18,63.24,63.13,63.15,38308.0
2020-02-07 13:40:00,63.15,63.15,63.08,63.12,13524.0,63.15,63.15,63.08,63.12,13524.0
2020-02-07 13:45:00,63.12,63.14,63.08,63.09,8781.0,63.12,63.14,63.08,63.09,8781.0
2020-02-07 13:50:00,63.08,63.1,63.02,63.08,8480.0,63.08,63.1,63.02,63.08,8480.0
2020-02-07 13:55:00,63.09,63.14,63.02,63.04,13576.0,63.09,63.14,63.02,63.04,13576.0
2020-02-07 14:00:00,63.04,63.04,62.94,62.95,71158.0,63.04,63.04,62.94,62.95,71158.0
2020-02-07 14:05:00,62.96,63.01,62.95,62.96,42799.0,62.96,63.01,62.95,62.96,42799.0
2020-02-07 14:10:00,62.96,62.99,62.95,62.95,53986.0,62.96,62.99,62.95,62.95,53986.0
2020-02-07 14:15:00,62.97,63.08,62.9,62.94,28371.0,62.97,63.08,62.9,62.94,28371.0
2020-02-07 14:20:00,62.95,63.02,62.9,63.0,23827.0,62.95,63.02,62.9,63.0,23827.0
2020-02-07 14:25:00,63.0,63.11,63.0,63.06,44547.0,63.0,63.11,63.0,63.06,44547.0
2020-02-07 14:30:00,63.06,63.18,63.05,63.15,55696.0,63.06,63.18,63.05,63.15,55696.0
2020-02-07 14:35:00,63.16,63.29,63.16,63.19,33213.0,63.16,63.29,63.16,63.19,33213.0
2020-02-07 14:40:00,63.2,63.34,63.19,63.34,15483.0,63.2,63.34,63.19,63.34,15483.0
2020-02-07 14:45:00,63.34,63.35,63.27,63.35,12473.0,63.34,63.35,63.27,63.35,12473.0
2020-02-07 14:50:00,63.37,63.38,63.32,63.34,21683.0,63.37,63.38,63.32,63.34,21683.0
2020-02-07 14:55:00,63.34,63.44,63.33,63.41,14699.0,63.34,63.44,63.33,63.41,14699.0
2020-02-07 15:00:00,63.4,63.44,63.36,63.37,17160.0,63.4,63.44,63.36,63.37,17160.0
2020-02-07 15:05:00,63.35,63.36,63.27,63.28,22611.0,63.35,63.36,63.27,63.28,22611.0
2020-02-07 15:10:00,63.28,63.29,63.24,63.27,21381.0,63.28,63.29,63.24,63.27,21381.0
2020-02-07 15:15:00,63.27,63.32,63.25,63.28,30261.0,63.27,63.32,63.25,63.28,30261.0
2020-02-07 15:20:00,63.28,63.32,63.24,63.24,25433.0,63.28,63.32,63.24,63.24,25433.0
2020-02-07 15:25:00,63.24,63.25,63.17,63.22,14732.0,63.24,63.25,63.17,63.22,14732.0
2020-02-07 15:30:00,63.22,63.27,63.2,63.24,28805.0,63.22,63.27,63.2,63.24,28805.0
2020-02-07 15:35:00,63.24,63.25,63.2,63.23,22294.0,63.24,63.25,63.2,63.23,22294.0
2020-02-07 15:40:00,63.23,63.26,63.22,63.24,34451.0,63.23,63.26,63.22,63.24,34451.0
2020-02-07 15:45:00,63.24,63.29,63.21,63.25,57828.0,63.24,63.29,63.21,63.25,57828.0
2020-02-07 15:50:00,63.25,63.3,63.11,63.14,106368.0,63.25,63.3,63.11,63.14,106368.0
2020-02-07 15:55:00,63.13,63.25,63.11,63.17,212426.0,63.13,63.25,63.11,63.17,212426.0
2020-02-10 09:30:00,63.15,63.15,62.67,63.03,49170.0,63.15,63.15,62.67,63.03,49170.0
2020-02-10 09:35:00,63.07,63.27,63.0,63.03,34730.0,63.07,63.27,63.0,63.03,34730.0
2020-02-10 09:40:00,63.02,63.16,63.0,63.0,28607.0,63.02,63.16,63.0,63.0,28607.0
2020-02-10 09:45:00,63.0,63.14,62.75,62.77,84022.0,63.0,63.14,62.75,62.77,84022.0
2020-02-10 09:50:00,62.77,62.84,62.54,62.57,71071.0,62.77,62.84,62.54,62.57,71071.0
2020-02-10 09:55:00,62.59,62.72,62.56,62.65,24432.0,62.59,62.72,62.56,62.65,24432.0
2020-02-10 10:00:00,62.67,62.82,62.63,62.82,13071.0,62.67,62.82,62.63,62.82,13071.0
2020-02-10 10:05:00,62.83,62.9,62.78,62.89,21463.0,62.83,62.9,62.78,62.89,21463.0
2020-02-10 10:10:00,62.88,62.96,62.85,62.9,16902.0,62.88,62.96,62.85,62.9,16902.0
2020-02-10 10:15:00,62.92,63.01,62.88,62.92,44781.0,62.92,63.01,62.88,62.92,44781.0
2020-02-10 10:20:00,62.91,62.99,62.9,62.99,41458.0,62.91,62.99,62.9,62.99,41458.0
2020-02-10 10:25:00,62.96,63.09,62.9,62.97,20579.0,62.96,63.09,62.9,62.97,20579.0
2020-02-10 10:30:00,62.97,63.01,62.9,62.98,32850.0,62.97,63.01,62.9,62.98,32850.0
2020-02-10 10:35:00,63.0,63.09,63.0,63.05,16423.0,63.0,63.09,63.0,63.05,16423.0
2020-02-10 10:40:00,63.06,63.1,63.0,63.01,35026.0,63.06,63.1,63.0,63.01,35026.0
2020-02-10 10:45:00,63.01,63.05,63.0,63.04,26963.0,63.01,63.05,63.0,63.04,26963.0
2020-02-10 10:50:00,63.04,63.04,63.0,63.03,22588.0,63.04,63.04,63.0,63.03,22588.0
2020-02-10 10:55:00,63.03,63.03,62.72,62.78,18356.0,63.03,63.03,62.72,62.78,18356.0
2020-02-10 11:00:00,62.79,62.83,62.75,62.8,32460.0,62.79,62.83,62.75,62.8,32460.0
2020-02-10 11:05:00,62.79,62.85,62.74,62.76,23541.0,62.79,62.85,62.74,62.76,23541.0
2020-02-10 11:10:00,62.76,62.83,62.74,62.76,16560.0,62.76,62.83,62.74,62.76,16560.0
2020-02-10 11:15:00,62.78,62.86,62.77,62.82,11618.0,62.78,62.86,62.77,62.82,11618.0
2020-02-10 11:20:00,62.8,62.89,62.76,62.77,14509.0,62.8,62.89,62.76,62.77,14509.0
2020-02-10 11:25:00,62.78,62.81,62.77,62.8,10717.0,62.78,62.81,62.77,62.8,10717.0
2020-02-10 11:30:00,62.79,62.85,62.75,62.75,18362.0,62.79,62.85,62.75,62.75,18362.0
2020-02-10 11:35:00,62.78,62.79,62.63,62.66,24693.0,62.78,62.79,62.63,62.66,24693.0
2020-02-10 11:40:00,62.66,62.71,62.62,62.66,13192.0,62.66,62.71,62.62,62.66,13192.0
2020-02-10 11:45:00,62.67,62.8,62.67,62.73,17076.0,62.67,62.8,62.67,62.73,17076.0
2020-02-10 11:50:00,62.73,62.76,62.69,62.71,19097.0,62.73,62.76,62.69,62.71,19097.0
2020-02-10 11:55:00,62.73,62.76,62.7,62.71,28836.0,62.73,62.76,62.7,62.71,28836.0
2020-02-10 12:00:00,62.71,62.75,62.58,62.58,31168.0,62.71,62.75,62.58,62.58,31168.0
2020-02-10 12:05:00,62.58,62.66,62.5,62.6,23076.0,62.58,62.66,62.5,62.6,23076.0
2020-02-10 12:10:00,62.59,62.75,62.58,62.7,10595.0,62.59,62.75,62.58,62.7,10595.0
2020-02-10 12:15:00,62.69,62.69,62.58,62.64,10470.0,62.69,62.69,62.58,62.64,10470.0
2020-02-10 12:20:00,62.65,62.72,62.65,62.67,20995.0,62.65,62.72,62.65,62.67,20995.0
2020-02-10 12:25:00,62.67,62.74,62.65,62.74,22002.0,62.67,62.74,62.65,62.74,22002.0
2020-02-10 12:30:00,62.73,62.81,62.71,62.74,13005.0,62.73,62.81,62.71,62.74,13005.0
2020-02-10 12:35:00,62.72,62.77,62.69,62.75,14703.0,62.72,62.77,62.69,62.75,14703.0
2020-02-10 12:40:00,62.76,62.86,62.74,62.85,23841.0,62.76,62.86,62.74,62.85,23841.0
2020-02-10 12:45:00,62.84,62.88,62.8,62.85,15551.0,62.84,62.88,62.8,62.85,15551.0
2020-02-10 12:50:00,62.83,62.86,62.81,62.83,9986.0,62.83,62.86,62.81,62.83,9986.0
2020-02-10 12:55:00,62.83,62.92,62.82,62.92,15699.0,62.83,62.92,62.82,62.92,15699.0
2020-02-10 13:00:00,62.92,62.97,62.88,62.9,14561.0,62.92,62.97,62.88,62.9,14561.0
2020-02-10 13:05:00,62.9,62.9,62.81,62.82,15326.0,62.9,62.9,62.81,62.82,15326.0
2020-02-10 13:10:00,62.81,62.93,62.81,62.93,20926.0,62.81,62.93,62.81,62.93,20926.0
2020-02-10 13:15:00,62.94,62.94,62.85,62.85,7589.0,62.94,62.94,62.85,62.85,7589.0
2020-02-10 13:20:00,62.85,62.89,62.83,62.87,22866.0,62.85,62.89,62.83,62.87,22866.0
2020-02-10 13:25:00,62.87,62.9,62.84,62.88,16101.0,62.87,62.9,62.84,62.88,16101.0
2020-02-10 13:30:00,62.88,62.91,62.84,62.85,16501.0,62.88,62.91,62.84,62.85,16501.0
2020-02-10 13:35:00,62.85,62.87,62.8,62.8,24246.0,62.85,62.87,62.8,62.8,24246.0
2020-02-10 13:40:00,62.8,62.84,62.79,62.81,23725.0,62.8,62.84,62.79,62.81,23725.0
2020-02-10 13:45:00,62.8,62.81,62.65,62.72,35947.0,62.8,62.81,62.65,62.72,35947.0
2020-02-10 13:50:00,62.73,62.77,62.71,62.74,18744.0,62.73,62.77,62.71,62.74,18744.0
2020-02-10 13:55:00,62.73,62.75,62.68,62.69,17914.0,62.73,62.75,62.68,62.69,17914.0
2020-02-10 14:00:00,62.69,62.72,62.52,62.57,37524.0,62.69,62.72,62.52,62.57,37524.0
2020-02-10 14:05:00,62.57,62.62,62.49,62.5,24263.0,62.57,62.62,62.49,62.5,24263.0
2020-02-10 14:10:00,62.51,62.67,62.51,62.65,40419.0,62.51,62.67,62.51,62.65,40419.0
2020-02-10 14:15:00,62.65,62.74,62.63,62.71,27975.0,62.65,62.74,62.63,62.71,27975.0
2020-02-10 14:20:00,62.72,62.81,62.7,62.76,18983.0,62.72,62.81,62.7,62.76,18983.0
2020-02-10 14:25:00,62.77,62.85,62.77,62.85,13948.0,62.77,62.85,62.77,62.85,13948.0
2020-02-10 14:30:00,62.85,62.9,62.82,62.88,18350.0,62.85,62.9,62.82,62.88,18350.0
2020-02-10 14:35:00,62.88,62.92,62.79,62.79,20507.0,62.88,62.92,62.79,62.79,20507.0
2020-02-10 14:40:00,62.79,62.82,62.76,62.79,12844.0,62.79,62.82,62.76,62.79,12844.0
2020-02-10 14:45:00,62.79,62.84,62.78,62.82,10244.0,62.79,62.84,62.78,62.82,10244.0
2020-02-10 14:50:00,62.84,62.85,62.8,62.82,8713.0,62.84,62.85,62.8,62.82,8713.0
2020-02-10 14:55:00,62.83,62.88,62.8,62.85,9163.0,62.83,62.88,62.8,62.85,9163.0
2020-02-10 15:00:00,62.84,62.89,62.84,62.87,9055.0,62.84,62.89,62.84,62.87,9055.0
2020-02-10 15:05:00,62.86,62.88,62.83,62.83,17780.0,62.86,62.88,62.83,62.83,17780.0
2020-02-10 15:10:00,62.83,62.89,62.8,62.81,22421.0,62.83,62.89,62.8,62.81,22421.0
2020-02-10 15:15:00,62.81,62.82,62.75,62.75,21250.0,62.81,62.82,62.75,62.75,21250.0
2020-02-10 15:20:00,62.76,62.83,62.75,62.83,22267.0,62.76,62.83,62.75,62.83,22267.0
2020-02-10 15:25:00,62.82,62.92,62.81,62.91,31992.0,62.82,62.92,62.81,62.91,31992.0
2020-02-10 15:30:00,62.91,62.99,62.9,62.98,53679.0,62.91,62.99,62.9,62.98,53679.0
2020-02-10 15:35:00,62.98,62.98,62.85,62.88,32403.0,62.98,62.98,62.85,62.88,32403.0
2020-02-10 15:40:00,62.88,62.91,62.83,62.83,45772.0,62.88,62.91,62.83,62.83,45772.0
2020-02-10 15:45:00,62.83,62.97,62.83,62.95,58721.0,62.83,62.97,62.83,62.95,58721.0
2020-02-10 15:50:00,62.93,62.95,62.78,62.8,92191.0,62.93,62.95,62.78,62.8,92191.0
2020-02-10 15:55:00,62.81,63.04,62.79,63.02,224792.0,62.81,63.04,62.79,63.02,224792.0
2020-02-11 09:30:00,63.14,63.48,63.04,63.44,64470.0,63.14,63.48,63.04,63.44,64470.0
2020-02-11 09:35:00,63.45,63.73,63.4,63.71,25756.0,63.45,63.73,63.4,63.71,25756.0
2020-02-11 09:40:00,63.69,63.76,63.43,63.76,23757.0,63.69,63.76,63.43,63.76,23757.0
2020-02-11 09:45:00,63.73,63.84,63.58,63.65,35094.0,63.73,63.84,63.58,63.65,35094.0
2020-02-11 09:50:00,63.66,63.67,63.49,63.57,18643.0,63.66,63.67,63.49,63.57,18643.0
2020-02-11 09:55:00,63.59,63.79,63.54,63.72,25340.0,63.59,63.79,63.54,63.72,25340.0
2020-02-11 10:00:00,63.72,63.81,63.65,63.77,42029.0,63.72,63.81,63.65,63.77,42029.0
2020-02-11 10:05:00,63.78,64.14,63.77,64.14,91585.0,63.78,64.14,63.77,64.14,91585.0
2020-02-11 10:10:00,64.15,64.17,64.03,64.09,35393.0,64.15,64.17,64.03,64.09,35393.0
2020-02-11 10:15:00,64.09,64.21,63.98,64.02,38121.0,64.09,64.21,63.98,64.02,38121.0
2020-02-11 10:20:00,64.01,64.12,63.99,64.0,28000.0,64.01,64.12,63.99,64.0,28000.0
2020-02-11 10:25:00,64.01,64.03,63.88,63.9,21712.0,64.01,64.03,63.88,63.9,21712.0
2020-02-11 10:30:00,63.88,63.89,63.76,63.86,11645.0,63.88,63.89,63.76,63.86,11645.0
2020-02-11 10:35:00,63.85,63.85,63.7,63.73,20713.0,63.85,63.85,63.7,63.73,20713.0
2020-02-11 10:40:00,63.74,63.81,63.7,63.78,9005.0,63.74,63.81,63.7,63.78,9005.0
2020-02-11 10:45:00,63.8,63.84,63.54,63.58,16620.0,63.8,63.84,63.54,63.58,16620.0
2020-02-11 10:50:00,63.6,63.71,63.57,63.71,17624.0,63.6,63.71,63.57,63.71,17624.0
2020-02-11 10:55:00,63.75,63.8,63.66,63.8,14374.0,63.75,63.8,63.66,63.8,14374.0
2020-02-11 11:00:00,63.79,63.89,63.73,63.83,13636.0,63.79,63.89,63.73,63.83,13636.0
2020-02-11 11:05:00,63.82,63.83,63.65,63.68,20210.0,63.82,63.83,63.65,63.68,20210.0
2020-02-11 11:10:00,63.71,63.73,63.56,63.58,20475.0,63.71,63.73,63.56,63.58,20475.0
2020-02-11 11:15:00,63.57,63.58,63.5,63.5,16305.0,63.57,63.58,63.5,63.5,16305.0
2020-02-11 11:20:00,63.49,63.51,63.4,63.45,15836.0,63.49,63.51,63.4,63.45,15836.0
2020-02-11 11:25:00,63.46,63.53,63.44,63.49,16444.0,63.46,63.53,63.44,63.49,16444.0
2020-02-11 11:30:00,63.5,63.51,63.39,63.41,22601.0,63.5,63.51,63.39,63.41,22601.0
2020-02-11 11:35:00,63.45,63.46,63.39,63.45,14171.0,63.45,63.46,63.39,63.45,14171.0
2020-02-11 11:40:00,63.47,63.6,63.45,63.59,10154.0,63.47,63.6,63.45,63.59,10154.0
2020-02-11 11:45:00,63.62,63.62,63.56,63.58,7370.0,63.62,63.62,63.56,63.58,7370.0
2020-02-11 11:50:00,63.6,63.61,63.53,63.58,14998.0,63.6,63.61,63.53,63.58,14998.0
2020-02-11 11:55:00,63.59,63.61,63.42,63.42,13039.0,63.59,63.61,63.42,63.42,13039.0
2020-02-11 12:00:00,63.43,63.43,63.32,63.35,22413.0,63.43,63.43,63.32,63.35,22413.0
2020-02-11 12:05:00,63.33,63.33,63.22,63.23,11685.0,63.33,63.33,63.22,63.23,11685.0
2020-02-11 12:10:00,63.23,63.26,63.1,63.1,16117.0,63.23,63.26,63.1,63.1,16117.0
2020-02-11 12:15:00,63.11,63.28,63.11,63.22,14801.0,63.11,63.28,63.11,63.22,14801.0
2020-02-11 12:20:00,63.24,63.34,63.19,63.33,17250.0,63.24,63.34,63.19,63.33,17250.0
2020-02-11 12:25:00,63.33,63.36,63.26,63.28,10720.0,63.33,63.36,63.26,63.28,10720.0
2020-02-11 12:30:00,63.28,63.32,63.23,63.32,12018.0,63.28,63.32,63.23,63.32,12018.0
2020-02-11 12:35:00,63.32,63.35,63.27,63.32,9331.0,63.32,63.35,63.27,63.32,9331.0
2020-02-11 12:40:00,63.31,63.38,63.31,63.35,8193.0,63.31,63.38,63.31,63.35,8193.0
2020-02-11 12:45:00,63.34,63.37,63.22,63.24,10843.0,63.34,63.37,63.22,63.24,10843.0
2020-02-11 12:50:00,63.26,63.31,63.2,63.3,10277.0,63.26,63.31,63.2,63.3,10277.0
2020-02-11 12:55:00,63.31,63.33,63.28,63.29,12733.0,63.31,63.33,63.28,63.29,12733.0
2020-02-11 13:00:00,63.29,63.32,63.25,63.25,12565.0,63.29,63.32,63.25,63.25,12565.0
2020-02-11 13:05:00,63.25,63.3,63.22,63.22,14566.0,63.25,63.3,63.22,63.22,14566.0
2020-02-11 13:10:00,63.23,63.26,63.16,63.2,14709.0,63.23,63.26,63.16,63.2,14709.0
2020-02-11 13:15:00,63.19,63.33,63.16,63.33,13213.0,63.19,63.33,63.16,63.33,13213.0
2020-02-11 13:20:00,63.34,63.35,63.25,63.34,13151.0,63.34,63.35,63.25,63.34,13151.0
2020-02-11 13:25:00,63.34,63.35,63.26,63.29,12699.0,63.34,63.35,63.26,63.29,12699.0
2020-02-11 13:30:00,63.29,63.45,63.28,63.41,10602.0,63.29,63.45,63.28,63.41,10602.0
2020-02-11 13:35:00,63.42,63.45,63.37,63.39,13288.0,63.42,63.45,63.37,63.39,13288.0
2020-02-11 13:40:00,63.38,63.55,63.38,63.55,31640.0,63.38,63.55,63.38,63.55,31640.0
2020-02-11 13:45:00,63.55,63.55,63.43,63.44,17248.0,63.55,63.55,63.43,63.44,17248.0
2020-02-11 13:50:00,63.43,63.43,63.36,63.38,14945.0,63.43,63.43,63.36,63.38,14945.0
2020-02-11 13:55:00,63.39,63.43,63.36,63.4,24876.0,63.39,63.43,63.36,63.4,24876.0
2020-02-11 14:00:00,63.4,63.47,63.39,63.43,14186.0,63.4,63.47,63.39,63.43,14186.0
2020-02-11 14:05:00,63.45,63.5,63.41,63.49,14794.0,63.45,63.5,63.41,63.49,14794.0
2020-02-11 14:10:00,63.48,63.51,63.39,63.4,18958.0,63.48,63.51,63.39,63.4,18958.0
2020-02-11 14:15:00,63.4,63.43,63.33,63.37,14570.0,63.4,63.43,63.33,63.37,14570.0
2020-02-11 14:20:00,63.38,63.41,63.35,63.38,39679.0,63.38,63.41,63.35,63.38,39679.0
2020-02-11 14:25:00,63.38,63.46,63.38,63.46,17079.0,63.38,63.46,63.38,63.46,17079.0
2020-02-11 14:30:00,63.46,63.48,63.42,63.47,15829.0,63.46,63.48,63.42,63.47,15829.0
2020-02-11 14:35:00,63.47,63.48,63.42,63.44,21298.0,63.47,63.48,63.42,63.44,21298.0
2020-02-11 14:40:00,63.43,63.43,63.31,63.35,20331.0,63.43,63.43,63.31,63.35,20331.0
2020-02-11 14:45:00,63.35,63.38,63.27,63.35,55709.0,63.35,63.38,63.27,63.35,55709.0
2020-02-11 14:50:00,63.35,63.45,63.33,63.42,16735.0,63.35,63.45,63.33,63.42,16735.0
2020-02-11 14:55:00,63.42,63.5,63.41,63.5,18976.0,63.42,63.5,63.41,63.5,18976.0
2020-02-11 15:00:00,63.49,63.55,63.46,63.55,30967.0,63.49,63.55,63.46,63.55,30967.0
2020-02-11 15:05:00,63.54,63.63,63.5,63.5,29171.0,63.54,63.63,63.5,63.5,29171.0
2020-02-11 15:10:00,63.49,63.51,63.37,63.38,34736.0,63.49,63.51,63.37,63.38,34736.0
2020-02-11 15:15:00,63.37,63.41,63.31,63.34,36640.0,63.37,63.41,63.31,63.34,36640.0
2020-02-11 15:20:00,63.34,63.46,63.31,63.45,41560.0,63.34,63.46,63.31,63.45,41560.0
2020-02-11 15:25:00,63.44,63.52,63.4,63.44,57291.0,63.44,63.52,63.4,63.44,57291.0
2020-02-11 15:30:00,63.44,63.49,63.42,63.44,61762.0,63.44,63.49,63.42,63.44,61762.0
2020-02-11 15:35:00,63.43,63.51,63.42,63.47,81873.0,63.43,63.51,63.42,63.47,81873.0
2020-02-11 15:40:00,63.48,63.51,63.43,63.46,81294.0,63.48,63.51,63.43,63.46,81294.0
2020-02-11 15:45:00,63.46,63.51,63.35,63.45,122214.0,63.46,63.51,63.35,63.45,122214.0
2020-02-11 15:50:00,63.45,63.69,63.43,63.67,144467.0,63.45,63.69,63.43,63.67,144467.0
2020-02-11 15:55:00,63.67,63.71,63.6,63.71,340019.0,63.67,63.71,63.6,63.71,340019.0
2020-02-12 09:30:00,64.66,66.09,64.57,66.0,171342.0,64.66,66.09,64.57,66.0,171342.0
2020-02-12 09:35:00,65.95,66.05,65.65,66.01,109276.0,65.95,66.05,65.65,66.01,109276.0
2020-02-12 09:40:00,66.0,66.05,65.49,65.54,107199.0,66.0,66.05,65.49,65.54,107199.0
2020-02-12 09:45:00,65.56,65.93,65.37,65.93,60949.0,65.56,65.93,65.37,65.93,60949.0
2020-02-12 09:50:00,65.93,66.21,65.86,66.09,129802.0,65.93,66.21,65.86,66.09,129802.0
2020-02-12 09:55:00,66.11,66.58,66.11,66.58,252926.0,66.11,66.58,66.11,66.58,252926.0
2020-02-12 10:00:00,66.57,66.81,66.48,66.56,119375.0,66.57,66.81,66.48,66.56,119375.0
2020-02-12 10:05:00,66.56,66.79,66.53,66.79,74883.0,66.56,66.79,66.53,66.79,74883.0
2020-02-12 10:10:00,66.77,67.06,66.76,66.78,91530.0,66.77,67.06,66.76,66.78,91530.0
2020-02-12 10:15:00,66.77,66.99,66.61,66.97,108089.0,66.77,66.99,66.61,66.97,108089.0
2020-02-12 10:20:00,66.98,67.07,66.72,66.87,34965.0,66.98,67.07,66.72,66.87,34965.0
2020-02-12 10:25:00,66.86,66.92,66.64,66.69,47445.0,66.86,66.92,66.64,66.69,47445.0
2020-02-12 10:30:00,66.67,66.94,66.67,66.83,40017.0,66.67,66.94,66.67,66.83,40017.0
2020-02-12 10:35:00,66.84,67.04,66.79,67.01,145608.0,66.84,67.04,66.79,67.01,145608.0
2020-02-12 10:40:00,67.01,67.01,66.48,66.49,69798.0,67.01,67.01,66.48,66.49,69798.0
2020-02-12 10:45:00,66.49,66.53,66.39,66.48,32271.0,66.49,66.53,66.39,66.48,32271.0
2020-02-12 10:50:00,66.48,66.65,66.43,66.5,34995.0,66.48,66.65,66.43,66.5,34995.0
2020-02-12 10:55:00,66.52,66.56,66.4,66.52,34970.0,66.52,66.56,66.4,66.52,34970.0
2020-02-12 11:00:00,66.53,66.64,66.44,66.56,26879.0,66.53,66.64,66.44,66.56,26879.0
2020-02-12 11:05:00,66.55,66.55,66.26,66.26,23354.0,66.55,66.55,66.26,66.26,23354.0
2020-02-12 11:10:00,66.27,66.28,66.08,66.09,42924.0,66.27,66.28,66.08,66.09,42924.0
2020-02-12 11:15:00,66.08,66.08,65.65,65.65,31103.0,66.08,66.08,65.65,65.65,31103.0
2020-02-12 11:20:00,65.63,65.69,65.48,65.67,24809.0,65.63,65.69,65.48,65.67,24809.0
2020-02-12 11:25:00,65.67,65.73,65.41,65.66,24557.0,65.67,65.73,65.41,65.66,24557.0
2020-02-12 11:30:00,65.68,66.0,65.68,65.82,38653.0,65.68,66.0,65.68,65.82,38653.0
2020-02-12 11:35:00,65.85,65.96,65.84,65.93,24715.0,65.85,65.96,65.84,65.93,24715.0
2020-02-12 11:40:00,65.92,65.94,65.75,65.9,22648.0,65.92,65.94,65.75,65.9,22648.0
2020-02-12 11:45:00,65.91,65.95,65.78,65.91,14661.0,65.91,65.95,65.78,65.91,14661.0
2020-02-12 11:50:00,65.91,65.92,65.78,65.84,12580.0,65.91,65.92,65.78,65.84,12580.0
2020-02-12 11:55:00,65.84,65.84,65.67,65.8,24532.0,65.84,65.84,65.67,65.8,24532.0
2020-02-12 12:00:00,65.81,65.92,65.61,65.62,19864.0,65.81,65.92,65.61,65.62,19864.0
2020-02-12 12:05:00,65.64,65.74,65.61,65.71,18279.0,65.64,65.74,65.61,65.71,18279.0
2020-02-12 12:10:00,65.69,65.69,65.54,65.55,9779.0,65.69,65.69,65.54,65.55,9779.0
2020-02-12 12:15:00,65.56,65.69,65.55,65.64,14136.0,65.56,65.69,65.55,65.64,14136.0
2020-02-12 12:20:00,65.65,65.79,65.57,65.57,20580.0,65.65,65.79,65.57,65.57,20580.0
2020-02-12 12:25:00,65.58,65.78,65.58,65.78,12352.0,65.58,65.78,65.58,65.78,12352.0
2020-02-12 12:30:00,65.79,65.86,65.7,65.84,24136.0,65.79,65.86,65.7,65.84,24136.0
2020-02-12 12:35:00,65.85,65.93,65.78,65.81,16732.0,65.85,65.93,65.78,65.81,16732.0
2020-02-12 12:40:00,65.83,65.89,65.76,65.82,18343.0,65.83,65.89,65.76,65.82,18343.0
2020-02-12 12:45:00,65.85,65.85,65.65,65.65,12671.0,65.85,65.85,65.65,65.65,12671.0
2020-02-12 12:50:00,65.65,65.65,65.53,65.53,9839.0,65.65,65.65,65.53,65.53,9839.0
2020-02-12 12:55:00,65.54,65.57,65.5,65.53,22760.0,65.54,65.57,65.5,65.53,22760.0
2020-02-12 13:00:00,65.52,65.53,65.42,65.45,21039.0,65.52,65.53,65.42,65.45,21039.0
2020-02-12 13:05:00,65.45,65.47,65.32,65.32,9664.0,65.45,65.47,65.32,65.32,9664.0
2020-02-12 13:10:00,65.33,65.41,65.31,65.41,24194.0,65.33,65.41,65.31,65.41,24194.0
2020-02-12 13:15:00,65.41,65.42,65.38,65.4,21539.0,65.41,65.42,65.38,65.4,21539.0
2020-02-12 13:20:00,65.41,65.43,65.38,65.42,9574.0,65.41,65.43,65.38,65.42,9574.0
2020-02-12 13:25:00,65.43,65.56,65.43,65.56,25509.0,65.43,65.56,65.43,65.56,25509.0
2020-02-12 13:30:00,65.56,65.7,65.55,65.7,13281.0,65.56,65.7,65.55,65.7,13281.0
2020-02-12 13:35:00,65.7,65.82,65.69,65.78,13885.0,65.7,65.82,65.69,65.78,13885.0
2020-02-12 13:40:00,65.78,65.86,65.76,65.84,15034.0,65.78,65.86,65.76,65.84,15034.0
2020-02-12 13:45:00,65.85,65.97,65.77,65.95,23084.0,65.85,65.97,65.77,65.95,23084.0
2020-02-12 13:50:00,65.95,66.07,65.95,65.98,20997.0,65.95,66.07,65.95,65.98,20997.0
2020-02-12 13:55:00,65.97,66.18,65.96,66.16,35887.0,65.97,66.18,65.96,66.16,35887.0
2020-02-12 14:00:00,66.17,66.26,66.15,66.24,20380.0,66.17,66.26,66.15,66.24,20380.0
2020-02-12 14:05:00,66.24,66.3,66.21,66.21,23104.0,66.24,66.3,66.21,66.21,23104.0
2020-02-12 14:10:00,66.22,66.43,66.22,66.34,21217.0,66.22,66.43,66.22,66.34,21217.0
2020-02-12 14:15:00,66.38,66.42,66.15,66.16,16700.0,66.38,66.42,66.15,66.16,16700.0
2020-02-12 14:20:00,66.16,66.21,66.06,66.07,15134.0,66.16,66.21,66.06,66.07,15134.0
2020-02-12 14:25:00,66.09,66.13,65.97,66.05,24121.0,66.09,66.13,65.97,66.05,24121.0
2020-02-12 14:30:00,66.06,66.13,66.04,66.04,18883.0,66.06,66.13,66.04,66.04,18883.0
2020-02-12 14:35:00,66.04,66.13,65.98,66.06,25698.0,66.04,66.13,65.98,66.06,25698.0
2020-02-12 14:40:00,66.06,66.11,66.01,66.03,13587.0,66.06,66.11,66.01,66.03,13587.0
2020-02-12 14:45:00,66.02,66.07,66.0,66.03,18429.0,66.02,66.07,66.0,66.03,18429.0
2020-02-12 14:50:00,66.05,66.06,65.96,65.97,19987.0,66.05,66.06,65.96,65.97,19987.0
2020-02-12 14:55:00,65.97,65.97,65.88,65.92,21725.0,65.97,65.97,65.88,65.92,21725.0
2020-02-12 15:00:00,65.92,66.14,65.92,66.07,32672.0,65.92,66.14,65.92,66.07,32672.0
2020-02-12 15:05:00,66.11,66.22,66.09,66.22,28842.0,66.11,66.22,66.09,66.22,28842.0
2020-02-12 15:10:00,66.22,66.29,66.2,66.26,32824.0,66.22,66.29,66.2,66.26,32824.0
2020-02-12 15:15:00,66.27,66.4,66.27,66.38,42445.0,66.27,66.4,66.27,66.38,42445.0
2020-02-12 15:20:00,66.39,66.49,66.38,66.49,33968.0,66.39,66.49,66.38,66.49,33968.0
2020-02-12 15:25:00,66.49,66.5,66.38,66.41,38848.0,66.49,66.5,66.38,66.41,38848.0
2020-02-12 15:30:00,66.4,66.42,66.3,66.35,55966.0,66.4,66.42,66.3,66.35,55966.0
2020-02-12 15:35:00,66.34,66.37,66.17,66.34,93884.0,66.34,66.37,66.17,66.34,93884.0
2020-02-12 15:40:00,66.33,66.48,66.31,66.36,89127.0,66.33,66.48,66.31,66.36,89127.0
2020-02-12 15:45:00,66.38,66.54,66.37,66.53,134817.0,66.38,66.54,66.37,66.53,134817.0
2020-02-12 15:50:00,66.53,66.53,66.23,66.25,160088.0,66.53,66.53,66.23,66.25,160088.0
2020-02-12 15:55:00,66.25,66.59,66.24,66.47,356391.0,66.25,66.59,66.24,66.47,356391.0
2020-02-13 09:30:00,65.79,66.24,65.72,66.2,46717.0,65.79,66.24,65.72,66.2,46717.0
2020-02-13 09:35:00,66.16,66.71,66.15,66.4,44557.0,66.16,66.71,66.15,66.4,44557.0
2020-02-13 09:40:00,66.4,66.54,66.17,66.52,8994.0,66.4,66.54,66.17,66.52,8994.0
2020-02-13 09:45:00,66.6,66.67,66.36,66.36,17321.0,66.6,66.67,66.36,66.36,17321.0
2020-02-13 09:50:00,66.36,66.41,66.25,66.3,25466.0,66.36,66.41,66.25,66.3,25466.0
2020-02-13 09:55:00,66.27,66.49,66.12,66.12,22266.0,66.27,66.49,66.12,66.12,22266.0
2020-02-13 10:00:00,66.13,66.47,66.13,66.32,29425.0,66.13,66.47,66.13,66.32,29425.0
2020-02-13 10:05:00,66.3,66.32,66.04,66.09,26549.0,66.3,66.32,66.04,66.09,26549.0
2020-02-13 10:10:00,66.07,66.24,66.06,66.1,19074.0,66.07,66.24,66.06,66.1,19074.0
2020-02-13 10:15:00,66.08,66.29,66.06,66.24,45607.0,66.08,66.29,66.06,66.24,45607.0
2020-02-13 10:20:00,66.27,66.31,66.06,66.17,11878.0,66.27,66.31,66.06,66.17,11878.0
2020-02-13 10:25:00,66.17,66.19,65.95,66.0,10573.0,66.17,66.19,65.95,66.0,10573.0
2020-02-13 10:30:00,66.01,66.04,65.85,65.9,8754.0,66.01,66.04,65.85,65.9,8754.0
2020-02-13 10:35:00,65.87,66.06,65.87,65.88,19997.0,65.87,66.06,65.87,65.88,19997.0
2020-02-13 10:40:00,65.88,65.99,65.86,65.91,10447.0,65.88,65.99,65.86,65.91,10447.0
2020-02-13 10:45:00,65.9,65.98,65.87,65.97,7015.0,65.9,65.98,65.87,65.97,7015.0
2020-02-13 10:50:00,65.94,66.1,65.93,65.98,15477.0,65.94,66.1,65.93,65.98,15477.0
2020-02-13 10:55:00,65.97,65.97,65.86,65.89,9729.0,65.97,65.97,65.86,65.89,9729.0
2020-02-13 11:00:00,65.9,65.97,65.89,65.93,11531.0,65.9,65.97,65.89,65.93,11531.0
2020-02-13 11:05:00,65.95,66.02,65.88,65.92,11546.0,65.95,66.02,65.88,65.92,11546.0
2020-02-13 11:10:00,65.94,66.03,65.89,65.92,11796.0,65.94,66.03,65.89,65.92,11796.0
2020-02-13 11:15:00,65.9,65.99,65.89,65.95,15885.0,65.9,65.99,65.89,65.95,15885.0
2020-02-13 11:20:00,65.97,66.16,65.97,66.08,16833.0,65.97,66.16,65.97,66.08,16833.0
2020-02-13 11:25:00,66.08,66.17,66.0,66.16,12834.0,66.08,66.17,66.0,66.16,12834.0
2020-02-13 11:30:00,66.16,66.26,66.15,66.23,13891.0,66.16,66.26,66.15,66.23,13891.0
2020-02-13 11:35:00,66.22,66.26,66.16,66.17,9943.0,66.22,66.26,66.16,66.17,9943.0
2020-02-13 11:40:00,66.17,66.25,66.14,66.17,17577.0,66.17,66.25,66.14,66.17,17577.0
2020-02-13 11:45:00,66.19,66.35,66.17,66.35,9038.0,66.19,66.35,66.17,66.35,9038.0
2020-02-13 11:50:00,66.34,66.36,66.28,66.28,4059.0,66.34,66.36,66.28,66.28,4059.0
2020-02-13 11:55:00,66.28,66.4,66.26,66.39,15569.0,66.28,66.4,66.26,66.39,15569.0
2020-02-13 12:00:00,66.39,66.48,66.36,66.46,7877.0,66.39,66.48,66.36,66.46,7877.0
2020-02-13 12:05:00,66.47,66.52,66.44,66.46,7832.0,66.47,66.52,66.44,66.46,7832.0
2020-02-13 12:10:00,66.47,66.57,66.24,66.54,62725.0,66.47,66.57,66.24,66.54,62725.0
2020-02-13 12:15:00,66.56,66.59,66.47,66.49,15367.0,66.56,66.59,66.47,66.49,15367.0
2020-02-13 12:20:00,66.49,66.49,66.32,66.33,8687.0,66.49,66.49,66.32,66.33,8687.0
2020-02-13 12:25:00,66.32,66.39,66.31,66.38,9059.0,66.32,66.39,66.31,66.38,9059.0
2020-02-13 12:30:00,66.38,66.38,66.29,66.34,7763.0,66.38,66.38,66.29,66.34,7763.0
2020-02-13 12:35:00,66.34,66.34,66.22,66.22,9227.0,66.34,66.34,66.22,66.22,9227.0
2020-02-13 12:40:00,66.24,66.29,66.13,66.17,11864.0,66.24,66.29,66.13,66.17,11864.0
2020-02-13 12:45:00,66.16,66.26,66.16,66.25,41388.0,66.16,66.26,66.16,66.25,41388.0
2020-02-13 12:50:00,66.24,66.32,66.24,66.3,8947.0,66.24,66.32,66.24,66.3,8947.0
2020-02-13 12:55:00,66.28,66.28,66.21,66.22,6486.0,66.28,66.28,66.21,66.22,6486.0
2020-02-13 13:00:00,66.22,66.27,66.21,66.23,11878.0,66.22,66.27,66.21,66.23,11878.0
2020-02-13 13:05:00,66.23,66.26,66.18,66.22,8091.0,66.23,66.26,66.18,66.22,8091.0
2020-02-13 13:10:00,66.21,66.29,66.21,66.25,8612.0,66.21,66.29,66.21,66.25,8612.0
2020-02-13 13:15:00,66.23,66.25,66.19,66.21,10480.0,66.23,66.25,66.19,66.21,10480.0
2020-02-13 13:20:00,66.22,66.26,66.14,66.15,11608.0,66.22,66.26,66.14,66.15,11608.0
2020-02-13 13:25:00,66.14,66.24,66.14,66.21,8701.0,66.14,66.24,66.14,66.21,8701.0
2020-02-13 13:30:00,66.21,66.22,66.13,66.18,14674.0,66.21,66.22,66.13,66.18,14674.0
2020-02-13 13:35:00,66.15,66.17,66.09,66.09,7069.0,66.15,66.17,66.09,66.09,7069.0
2020-02-13 13:40:00,66.09,66.2,66.09,66.12,8330.0,66.09,66.2,66.09,66.12,8330.0
2020-02-13 13:45:00,66.13,66.21,66.12,66.16,8473.0,66.13,66.21,66.12,66.16,8473.0
2020-02-13 13:50:00,66.14,66.25,66.14,66.21,15350.0,66.14,66.25,66.14,66.21,15350.0
2020-02-13 13:55:00,66.23,66.34,66.22,66.28,19384.0,66.23,66.34,66.22,66.28,19384.0
2020-02-13 14:00:00,66.3,66.41,66.29,66.41,11388.0,66.3,66.41,66.29,66.41,11388.0
2020-02-13 14:05:00,66.41,66.43,66.37,66.37,13860.0,66.41,66.43,66.37,66.37,13860.0
2020-02-13 14:10:00,66.38,66.42,66.29,66.42,18341.0,66.38,66.42,66.29,66.42,18341.0
2020-02-13 14:15:00,66.43,66.48,66.38,66.48,9435.0,66.43,66.48,66.38,66.48,9435.0
2020-02-13 14:20:00,66.48,66.5,66.42,66.49,9325.0,66.48,66.5,66.42,66.49,9325.0
2020-02-13 14:25:00,66.5,66.56,66.46,66.52,14835.0,66.5,66.56,66.46,66.52,14835.0
2020-02-13 14:30:00,66.5,66.56,66.49,66.55,18117.0,66.5,66.56,66.49,66.55,18117.0
2020-02-13 14:35:00,66.54,66.55,66.47,66.54,11985.0,66.54,66.55,66.47,66.54,11985.0
2020-02-13 14:40:00,66.53,66.55,66.49,66.49,10222.0,66.53,66.55,66.49,66.49,10222.0
2020-02-13 14:45:00,66.51,66.85,66.41,66.67,111814.0,66.51,66.85,66.41,66.67,111814.0
2020-02-13 14:50:00,66.66,66.68,66.58,66.6,34905.0,66.66,66.68,66.58,66.6,34905.0
2020-02-13 14:55:00,66.62,66.74,66.61,66.66,12850.0,66.62,66.74,66.61,66.66,12850.0
2020-02-13 15:00:00,66.67,66.68,66.52,66.54,22275.0,66.67,66.68,66.52,66.54,22275.0
2020-02-13 15:05:00,66.55,66.56,66.48,66.52,18107.0,66.55,66.56,66.48,66.52,18107.0
2020-02-13 15:10:00,66.53,66.59,66.41,66.41,14581.0,66.53,66.59,66.41,66.41,14581.0
2020-02-13 15:15:00,66.41,66.42,66.33,66.4,22331.0,66.41,66.42,66.33,66.4,22331.0
2020-02-13 15:20:00,66.41,66.43,66.31,66.34,18865.0,66.41,66.43,66.31,66.34,18865.0
2020-02-13 15:25:00,66.34,66.38,66.27,66.3,35922.0,66.34,66.38,66.27,66.3,35922.0
2020-02-13 15:30:00,66.29,66.36,66.2,66.21,41342.0,66.29,66.36,66.2,66.21,41342.0
2020-02-13 15:35:00,66.21,66.27,66.11,66.14,39647.0,66.21,66.27,66.11,66.14,39647.0
2020-02-13 15:40:00,66.13,66.13,65.99,66.03,57238.0,66.13,66.13,65.99,66.03,57238.0
2020-02-13 15:45:00,66.04,66.14,66.02,66.07,71036.0,66.04,66.14,66.02,66.07,71036.0
2020-02-13 15:50:00,66.07,66.12,65.89,65.95,131495.0,66.07,66.12,65.89,65.95,131495.0
2020-02-13 15:55:00,65.95,66.05,65.88,65.9,265121.0,65.95,66.05,65.88,65.9,265121.0
2020-02-14 09:30:00,65.78,65.83,65.55,65.73,56466.0,65.78,65.83,65.55,65.73,56466.0
2020-02-14 09:35:00,65.78,65.88,65.56,65.66,76535.0,65.78,65.88,65.56,65.66,76535.0
2020-02-14 09:40:00,65.72,65.82,65.6,65.67,8085.0,65.72,65.82,65.6,65.67,8085.0
2020-02-14 09:45:00,65.62,65.87,65.59,65.87,9226.0,65.62,65.87,65.59,65.87,9226.0
2020-02-14 09:50:00,65.84,65.85,65.57,65.65,17469.0,65.84,65.85,65.57,65.65,17469.0
2020-02-14 09:55:00,65.65,65.71,65.53,65.58,18102.0,65.65,65.71,65.53,65.58,18102.0
2020-02-14 10:00:00,65.66,65.66,65.24,65.26,11481.0,65.66,65.66,65.24,65.26,11481.0
2020-02-14 10:05:00,65.26,65.31,65.06,65.11,18362.0,65.26,65.31,65.06,65.11,18362.0
2020-02-14 10:10:00,65.19,65.27,65.15,65.2,15491.0,65.19,65.27,65.15,65.2,15491.0
2020-02-14 10:15:00,65.17,65.33,65.09,65.33,16512.0,65.17,65.33,65.09,65.33,16512.0
2020-02-14 10:20:00,65.32,65.35,65.23,65.24,18398.0,65.32,65.35,65.23,65.24,18398.0
2020-02-14 10:25:00,65.22,65.23,65.15,65.19,25479.0,65.22,65.23,65.15,65.19,25479.0
2020-02-14 10:30:00,65.17,65.17,65.05,65.16,18252.0,65.17,65.17,65.05,65.16,18252.0
2020-02-14 10:35:00,65.16,65.22,65.02,65.07,22795.0,65.16,65.22,65.02,65.07,22795.0
2020-02-14 10:40:00,65.07,65.1,64.97,65.07,36750.0,65.07,65.1,64.97,65.07,36750.0
2020-02-14 10:45:00,65.06,65.2,65.06,65.17,27664.0,65.06,65.2,65.06,65.17,27664.0
2020-02-14 10:50:00,65.19,65.28,65.17,65.22,21730.0,65.19,65.28,65.17,65.22,21730.0
2020-02-14 10:55:00,65.23,65.31,65.21,65.22,15374.0,65.23,65.31,65.21,65.22,15374.0
2020-02-14 11:00:00,65.23,65.26,65.06,65.07,25053.0,65.23,65.26,65.06,65.07,25053.0
2020-02-14 11:05:00,65.06,65.12,64.98,65.09,22460.0,65.06,65.12,64.98,65.09,22460.0
2020-02-14 11:10:00,65.07,65.09,64.98,65.02,26541.0,65.07,65.09,64.98,65.02,26541.0
2020-02-14 11:15:00,65.02,65.15,64.99,65.11,39596.0,65.02,65.15,64.99,65.11,39596.0
2020-02-14 11:20:00,65.13,65.24,65.11,65.19,12242.0,65.13,65.24,65.11,65.19,12242.0
2020-02-14 11:25:00,65.23,65.26,65.2,65.26,16121.0,65.23,65.26,65.2,65.26,16121.0
2020-02-14 11:30:00,65.26,65.26,65.05,65.09,26249.0,65.26,65.26,65.05,65.09,26249.0
2020-02-14 11:35:00,65.11,65.17,65.06,65.09,9100.0,65.11,65.17,65.06,65.09,9100.0
2020-02-14 11:40:00,65.06,65.17,65.05,65.11,18341.0,65.06,65.17,65.05,65.11,18341.0
2020-02-14 11:45:00,65.11,65.12,65.05,65.06,13193.0,65.11,65.12,65.05,65.06,13193.0
2020-02-14 11:50:00,65.05,65.05,64.91,64.96,19544.0,65.05,65.05,64.91,64.96,19544.0
2020-02-14 11:55:00,64.93,64.95,64.86,64.91,14348.0,64.93,64.95,64.86,64.91,14348.0
2020-02-14 12:00:00,64.89,64.91,64.78,64.8,15770.0,64.89,64.91,64.78,64.8,15770.0
2020-02-14 12:05:00,64.8,64.82,64.61,64.61,16203.0,64.8,64.82,64.61,64.61,16203.0
2020-02-14 12:10:00,64.63,64.65,64.53,64.61,17531.0,64.63,64.65,64.53,64.61,17531.0
2020-02-14 12:15:00,64.63,64.64,64.5,64.58,21545.0,64.63,64.64,64.5,64.58,21545.0
2020-02-14 12:20:00,64.56,64.57,64.47,64.52,23259.0,64.56,64.57,64.47,64.52,23259.0
2020-02-14 12:25:00,64.51,64.53,64.38,64.43,48872.0,64.51,64.53,64.38,64.43,48872.0
2020-02-14 12:30:00,64.42,64.51,64.39,64.51,23352.0,64.42,64.51,64.39,64.51,23352.0
2020-02-14 12:35:00,64.52,64.66,64.51,64.59,40103.0,64.52,64.66,64.51,64.59,40103.0
2020-02-14 12:40:00,64.6,64.6,64.51,64.51,22679.0,64.6,64.6,64.51,64.51,22679.0
2020-02-14 12:45:00,64.5,64.51,64.4,64.45,39797.0,64.5,64.51,64.4,64.45,39797.0
2020-02-14 12:50:00,64.45,64.54,64.42,64.5,30907.0,64.45,64.54,64.42,64.5,30907.0
2020-02-14 12:55:00,64.48,64.54,64.45,64.47,16909.0,64.48,64.54,64.45,64.47,16909.0
2020-02-14 13:00:00,64.47,64.51,64.44,64.51,21355.0,64.47,64.51,64.44,64.51,21355.0
2020-02-14 13:05:00,64.51,64.52,64.36,64.37,26215.0,64.51,64.52,64.36,64.37,26215.0
2020-02-14 13:10:00,64.35,64.41,64.35,64.37,12891.0,64.35,64.41,64.35,64.37,12891.0
2020-02-14 13:15:00,64.37,64.41,64.27,64.36,73835.0,64.37,64.41,64.27,64.36,73835.0
2020-02-14 13:20:00,64.37,64.55,64.36,64.51,41716.0,64.37,64.55,64.36,64.51,41716.0
2020-02-14 13:25:00,64.51,64.58,64.45,64.53,23140.0,64.51,64.58,64.45,64.53,23140.0
2020-02-14 13:30:00,64.53,64.66,64.49,64.65,19748.0,64.53,64.66,64.49,64.65,19748.0
2020-02-14 13:35:00,64.64,64.67,64.59,64.62,12602.0,64.64,64.67,64.59,64.62,12602.0
2020-02-14 13:40:00,64.62,64.64,64.53,64.54,18459.0,64.62,64.64,64.53,64.54,18459.0
2020-02-14 13:45:00,64.55,64.7,64.55,64.64,31485.0,64.55,64.7,64.55,64.64,31485.0
2020-02-14 13:50:00,64.65,64.72,64.65,64.67,14521.0,64.65,64.72,64.65,64.67,14521.0
2020-02-14 13:55:00,64.67,64.82,64.67,64.79,13184.0,64.67,64.82,64.67,64.79,13184.0
2020-02-14 14:00:00,64.79,64.9,64.76,64.88,44698.0,64.79,64.9,64.76,64.88,44698.0
2020-02-14 14:05:00,64.9,64.9,64.73,64.76,15800.0,64.9,64.9,64.73,64.76,15800.0
2020-02-14 14:10:00,64.77,64.81,64.75,64.78,9919.0,64.77,64.81,64.75,64.78,9919.0
2020-02-14 14:15:00,64.77,64.77,64.63,64.67,20695.0,64.77,64.77,64.63,64.67,20695.0
2020-02-14 14:20:00,64.66,64.68,64.64,64.64,10062.0,64.66,64.68,64.64,64.64,10062.0
2020-02-14 14:25:00,64.65,64.75,64.65,64.72,21365.0,64.65,64.75,64.65,64.72,21365.0
2020-02-14 14:30:00,64.72,64.78,64.66,64.77,16596.0,64.72,64.78,64.66,64.77,16596.0
2020-02-14 14:35:00,64.78,64.82,64.75,64.79,13411.0,64.78,64.82,64.75,64.79,13411.0
2020-02-14 14:40:00,64.77,64.79,64.71,64.75,19203.0,64.77,64.79,64.71,64.75,19203.0
2020-02-14 14:45:00,64.76,64.78,64.66,64.69,72331.0,64.76,64.78,64.66,64.69,72331.0
2020-02-14 14:50:00,64.69,64.74,64.67,64.71,16516.0,64.69,64.74,64.67,64.71,16516.0
2020-02-14 14:55:00,64.74,64.87,64.74,64.79,15909.0,64.74,64.87,64.74,64.79,15909.0
2020-02-14 15:00:00,64.79,64.79,64.72,64.77,18106.0,64.79,64.79,64.72,64.77,18106.0
2020-02-14 15:05:00,64.79,64.85,64.74,64.78,19150.0,64.79,64.85,64.74,64.78,19150.0
2020-02-14 15:10:00,64.77,64.81,64.71,64.74,21437.0,64.77,64.81,64.71,64.74,21437.0
2020-02-14 15:15:00,64.75,64.83,64.73,64.82,58559.0,64.75,64.83,64.73,64.82,58559.0
2020-02-14 15:20:00,64.8,64.86,64.8,64.83,17458.0,64.8,64.86,64.8,64.83,17458.0
2020-02-14 15:25:00,64.84,64.86,64.78,64.8,34904.0,64.84,64.86,64.78,64.8,34904.0
2020-02-14 15:30:00,64.8,64.82,64.75,64.82,26920.0,64.8,64.82,64.75,64.82,26920.0
2020-02-14 15:35:00,64.82,64.93,64.81,64.9,23438.0,64.82,64.93,64.81,64.9,23438.0
2020-02-14 15:40:00,64.9,64.98,64.88,64.89,38464.0,64.9,64.98,64.88,64.89,38464.0
2020-02-14 15:45:00,64.89,65.0,64.89,64.98,48859.0,64.89,65.0,64.89,64.98,48859.0
2020-02-14 15:50:00,64.97,65.03,64.91,64.92,77247.0,64.97,65.03,64.91,64.92,77247.0
2020-02-14 15:55:00,64.92,65.11,64.88,64.9,339698.0,64.92,65.11,64.88,64.9,339698.0
2020-02-18 09:30:00,65.03,65.36,64.78,65.29,245737.0,65.03,65.36,64.78,65.29,245737.0
2020-02-18 09:35:00,65.3,65.8,65.21,65.58,81488.0,65.3,65.8,65.21,65.58,81488.0
2020-02-18 09:40:00,65.64,66.1,65.56,66.03,40521.0,65.64,66.1,65.56,66.03,40521.0
2020-02-18 09:45:00,66.01,66.07,65.75,66.02,42572.0,66.01,66.07,65.75,66.02,42572.0
2020-02-18 09:50:00,65.98,65.98,65.55,65.75,28408.0,65.98,65.98,65.55,65.75,28408.0
2020-02-18 09:55:00,65.76,65.76,65.54,65.68,22690.0,65.76,65.76,65.54,65.68,22690.0
2020-02-18 10:00:00,65.65,65.89,65.58,65.81,81450.0,65.65,65.89,65.58,65.81,81450.0
2020-02-18 10:05:00,65.88,66.0,65.84,65.92,20326.0,65.88,66.0,65.84,65.92,20326.0
2020-02-18 10:10:00,65.92,65.95,65.83,65.92,14196.0,65.92,65.95,65.83,65.92,14196.0
2020-02-18 10:15:00,65.92,65.96,65.74,65.75,27002.0,65.92,65.96,65.74,65.75,27002.0
2020-02-18 10:20:00,65.75,65.85,65.7,65.74,54160.0,65.75,65.85,65.7,65.74,54160.0
2020-02-18 10:25:00,65.76,65.91,65.56,65.57,37989.0,65.76,65.91,65.56,65.57,37989.0
2020-02-18 10:30:00,65.6,65.64,65.43,65.45,18941.0,65.6,65.64,65.43,65.45,18941.0
2020-02-18 10:35:00,65.43,65.56,65.31,65.53,25835.0,65.43,65.56,65.31,65.53,25835.0
2020-02-18 10:40:00,65.53,65.82,65.52,65.76,22763.0,65.53,65.82,65.52,65.76,22763.0
2020-02-18 10:45:00,65.76,65.77,65.6,65.63,38017.0,65.76,65.77,65.6,65.63,38017.0
2020-02-18 10:50:00,65.62,65.83,65.62,65.73,16488.0,65.62,65.83,65.62,65.73,16488.0
2020-02-18 10:55:00,65.72,65.83,65.68,65.75,13956.0,65.72,65.83,65.68,65.75,13956.0
2020-02-18 11:00:00,65.75,65.79,65.68,65.71,27153.0,65.75,65.79,65.68,65.71,27153.0
2020-02-18 11:05:00,65.69,65.79,65.67,65.74,18171.0,65.69,65.79,65.67,65.74,18171.0
2020-02-18 11:10:00,65.73,65.73,65.57,65.57,18210.0,65.73,65.73,65.57,65.57,18210.0
2020-02-18 11:15:00,65.58,65.65,65.46,65.53,24586.0,65.58,65.65,65.46,65.53,24586.0
2020-02-18 11:20:00,65.54,65.69,65.52,65.64,43648.0,65.54,65.69,65.52,65.64,43648.0
2020-02-18 11:25:00,65.66,65.68,65.56,65.59,45476.0,65.66,65.68,65.56,65.59,45476.0
2020-02-18 11:30:00,65.62,65.9,65.61,65.88,35800.0,65.62,65.9,65.61,65.88,35800.0
2020-02-18 11:35:00,65.87,65.97,65.85,65.91,17627.0,65.87,65.97,65.85,65.91,17627.0
2020-02-18 11:40:00,65.91,65.91,65.76,65.84,16548.0,65.91,65.91,65.76,65.84,16548.0
2020-02-18 11:45:00,65.83,65.89,65.7,65.71,15903.0,65.83,65.89,65.7,65.71,15903.0
2020-02-18 11:50:00,65.71,65.89,65.71,65.85,20010.0,65.71,65.89,65.71,65.85,20010.0
2020-02-18 11:55:00,65.85,65.93,65.83,65.87,11772.0,65.85,65.93,65.83,65.87,11772.0
2020-02-18 12:00:00,65.89,65.98,65.88,65.97,31553.0,65.89,65.98,65.88,65.97,31553.0
2020-02-18 12:05:00,65.96,66.01,65.91,65.96,54969.0,65.96,66.01,65.91,65.96,54969.0
2020-02-18 12:10:00,65.94,65.99,65.87,65.97,15150.0,65.94,65.99,65.87,65.97,15150.0
2020-02-18 12:15:00,65.98,65.98,65.88,65.93,7411.0,65.98,65.98,65.88,65.93,7411.0
2020-02-18 12:20:00,65.95,65.95,65.84,65.89,14666.0,65.95,65.95,65.84,65.89,14666.0
2020-02-18 12:25:00,65.9,65.92,65.84,65.89,13312.0,65.9,65.92,65.84,65.89,13312.0
2020-02-18 12:30:00,65.89,65.97,65.87,65.97,12761.0,65.89,65.97,65.87,65.97,12761.0
2020-02-18 12:35:00,65.97,66.0,65.93,65.99,35858.0,65.97,66.0,65.93,65.99,35858.0
2020-02-18 12:40:00,65.99,66.24,65.99,66.24,21388.0,65.99,66.24,65.99,66.24,21388.0
2020-02-18 12:45:00,66.23,66.24,66.15,66.21,12887.0,66.23,66.24,66.15,66.21,12887.0
2020-02-18 12:50:00,66.18,66.2,66.05,66.05,379009.0,66.18,66.2,66.05,66.05,379009.0
2020-02-18 12:55:00,66.06,66.17,66.06,66.13,8819.0,66.06,66.17,66.06,66.13,8819.0
2020-02-18 13:00:00,66.14,66.15,66.04,66.15,178210.0,66.14,66.15,66.04,66.15,178210.0
2020-02-18 13:05:00,66.14,66.18,66.09,66.16,8523.0,66.14,66.18,66.09,66.16,8523.0
2020-02-18 13:10:00,66.13,66.2,66.08,66.12,35878.0,66.13,66.2,66.08,66.12,35878.0
2020-02-18 13:15:00,66.1,66.2,66.09,66.18,21924.0,66.1,66.2,66.09,66.18,21924.0
2020-02-18 13:20:00,66.18,66.18,66.1,66.15,12931.0,66.18,66.18,66.1,66.15,12931.0
2020-02-18 13:25:00,66.12,66.29,66.12,66.23,25249.0,66.12,66.29,66.12,66.23,25249.0
2020-02-18 13:30:00,66.21,66.24,66.13,66.14,13773.0,66.21,66.24,66.13,66.14,13773.0
2020-02-18 13:35:00,66.13,66.16,66.08,66.1,11420.0,66.13,66.16,66.08,66.1,11420.0
2020-02-18 13:40:00,66.09,66.21,66.09,66.14,13041.0,66.09,66.21,66.09,66.14,13041.0
2020-02-18 13:45:00,66.15,66.19,66.07,66.09,11776.0,66.15,66.19,66.07,66.09,11776.0
2020-02-18 13:50:00,66.11,66.14,65.95,65.98,26672.0,66.11,66.14,65.95,65.98,26672.0
2020-02-18 13:55:00,65.99,66.04,65.9,66.02,28748.0,65.99,66.04,65.9,66.02,28748.0
2020-02-18 14:00:00,66.01,66.06,65.96,66.02,12460.0,66.01,66.06,65.96,66.02,12460.0
2020-02-18 14:05:00,66.02,66.05,65.98,66.04,4841.0,66.02,66.05,65.98,66.04,4841.0
2020-02-18 14:10:00,66.01,66.06,66.0,66.03,7571.0,66.01,66.06,66.0,66.03,7571.0
2020-02-18 14:15:00,66.02,66.28,65.99,66.21,27323.0,66.02,66.28,65.99,66.21,27323.0
2020-02-18 14:20:00,66.21,66.33,66.15,66.3,24538.0,66.21,66.33,66.15,66.3,24538.0
2020-02-18 14:25:00,66.35,66.41,66.31,66.34,14563.0,66.35,66.41,66.31,66.34,14563.0
2020-02-18 14:30:00,66.32,66.46,66.31,66.43,18738.0,66.32,66.46,66.31,66.43,18738.0
2020-02-18 14:35:00,66.44,66.49,66.41,66.44,18873.0,66.44,66.49,66.41,66.44,18873.0
2020-02-18 14:40:00,66.43,66.56,66.42,66.54,19573.0,66.43,66.56,66.42,66.54,19573.0
2020-02-18 14:45:00,66.53,66.54,66.43,66.44,33639.0,66.53,66.54,66.43,66.44,33639.0
2020-02-18 14:50:00,66.44,66.53,66.43,66.51,37089.0,66.44,66.53,66.43,66.51,37089.0
2020-02-18 14:55:00,66.53,66.68,66.52,66.62,19715.0,66.53,66.68,66.52,66.62,19715.0
2020-02-18 15:00:00,66.64,66.71,66.62,66.7,22475.0,66.64,66.71,66.62,66.7,22475.0
2020-02-18 15:05:00,66.7,66.75,66.68,66.72,38709.0,66.7,66.75,66.68,66.72,38709.0
2020-02-18 15:10:00,66.72,66.82,66.72,66.81,25971.0,66.72,66.82,66.72,66.81,25971.0
2020-02-18 15:15:00,66.82,66.87,66.71,66.71,30278.0,66.82,66.87,66.71,66.71,30278.0
2020-02-18 15:20:00,66.72,66.8,66.69,66.76,26465.0,66.72,66.8,66.69,66.76,26465.0
2020-02-18 15:25:00,66.75,66.75,66.46,66.63,77844.0,66.75,66.75,66.46,66.63,77844.0
2020-02-18 15:30:00,66.63,66.68,66.58,66.67,24832.0,66.63,66.68,66.58,66.67,24832.0
2020-02-18 15:35:00,66.69,66.73,66.57,66.57,61813.0,66.69,66.73,66.57,66.57,61813.0
2020-02-18 15:40:00,66.58,66.72,66.5,66.72,76608.0,66.58,66.72,66.5,66.72,76608.0
2020-02-18 15:45:00,66.73,66.78,66.65,66.67,74351.0,66.73,66.78,66.65,66.67,74351.0
2020-02-18 15:50:00,66.67,66.69,66.55,66.63,180739.0,66.67,66.69,66.55,66.63,180739.0
2020-02-18 15:55:00,66.63,66.75,66.54,66.68,408095.0,66.63,66.75,66.54,66.68,408095.0
2020-02-19 09:30:00,66.72,67.37,66.71,66.71,63573.0,66.72,67.37,66.71,66.71,63573.0
2020-02-19 09:35:00,66.72,66.82,66.07,66.24,38575.0,66.72,66.82,66.07,66.24,38575.0
2020-02-19 09:40:00,66.23,66.58,66.23,66.35,33905.0,66.23,66.58,66.23,66.35,33905.0
2020-02-19 09:45:00,66.35,66.98,66.35,66.96,29528.0,66.35,66.98,66.35,66.96,29528.0
2020-02-19 09:50:00,66.97,67.41,66.94,67.16,85270.0,66.97,67.41,66.94,67.16,85270.0
2020-02-19 09:55:00,67.1,67.16,66.88,66.92,14465.0,67.1,67.16,66.88,66.92,14465.0
2020-02-19 10:00:00,66.85,66.97,66.74,66.78,14328.0,66.85,66.97,66.74,66.78,14328.0
2020-02-19 10:05:00,66.85,67.07,66.84,66.92,21531.0,66.85,67.07,66.84,66.92,21531.0
2020-02-19 10:10:00,66.81,66.87,66.68,66.78,7274.0,66.81,66.87,66.68,66.78,7274.0
2020-02-19 10:15:00,66.79,66.91,66.64,66.64,27779.0,66.79,66.91,66.64,66.64,27779.0
2020-02-19 10:20:00,66.66,66.88,66.57,66.8,20592.0,66.66,66.88,66.57,66.8,20592.0
2020-02-19 10:25:00,66.78,66.83,66.58,66.61,35993.0,66.78,66.83,66.58,66.61,35993.0
2020-02-19 10:30:00,66.6,66.75,66.6,66.66,6469.0,66.6,66.75,66.6,66.66,6469.0
2020-02-19 10:35:00,66.68,66.8,66.65,66.69,9054.0,66.68,66.8,66.65,66.69,9054.0
2020-02-19 10:40:00,66.74,66.75,66.66,66.75,6883.0,66.74,66.75,66.66,66.75,6883.0
2020-02-19 10:45:00,66.73,66.88,66.63,66.78,15058.0,66.73,66.88,66.63,66.78,15058.0
2020-02-19 10:50:00,66.71,66.82,66.65,66.65,11125.0,66.71,66.82,66.65,66.65,11125.0
2020-02-19 10:55:00,66.62,66.67,66.52,66.53,11970.0,66.62,66.67,66.52,66.53,11970.0
2020-02-19 11:00:00,66.53,66.69,66.53,66.69,5931.0,66.53,66.69,66.53,66.69,5931.0
2020-02-19 11:05:00,66.67,66.82,66.65,66.8,5264.0,66.67,66.82,66.65,66.8,5264.0
2020-02-19 11:10:00,66.8,66.9,66.79,66.89,9014.0,66.8,66.9,66.79,66.89,9014.0
2020-02-19 11:15:00,66.9,66.93,66.86,66.88,17983.0,66.9,66.93,66.86,66.88,17983.0
2020-02-19 11:20:00,66.89,67.05,66.89,66.99,18989.0,66.89,67.05,66.89,66.99,18989.0
2020-02-19 11:25:00,67.02,67.09,67.0,67.07,9726.0,67.02,67.09,67.0,67.07,9726.0
2020-02-19 11:30:00,67.07,67.14,67.01,67.11,13747.0,67.07,67.14,67.01,67.11,13747.0
2020-02-19 11:35:00,67.09,67.18,67.05,67.09,10358.0,67.09,67.18,67.05,67.09,10358.0
2020-02-19 11:40:00,67.11,67.16,67.07,67.15,11858.0,67.11,67.16,67.07,67.15,11858.0
2020-02-19 11:45:00,67.14,67.17,67.08,67.13,27149.0,67.14,67.17,67.08,67.13,27149.0
2020-02-19 11:50:00,67.15,67.17,67.08,67.1,10900.0,67.15,67.17,67.08,67.1,10900.0
2020-02-19 11:55:00,67.11,67.19,67.09,67.15,12647.0,67.11,67.19,67.09,67.15,12647.0
2020-02-19 12:00:00,67.14,67.16,67.02,67.03,13737.0,67.14,67.16,67.02,67.03,13737.0
2020-02-19 12:05:00,67.04,67.11,67.02,67.11,16066.0,67.04,67.11,67.02,67.11,16066.0
2020-02-19 12:10:00,67.11,67.17,67.02,67.16,19256.0,67.11,67.17,67.02,67.16,19256.0
2020-02-19 12:15:00,67.14,67.27,67.14,67.2,12148.0,67.14,67.27,67.14,67.2,12148.0
2020-02-19 12:20:00,67.2,67.25,67.19,67.21,10732.0,67.2,67.25,67.19,67.21,10732.0
2020-02-19 12:25:00,67.2,67.24,67.18,67.21,7951.0,67.2,67.24,67.18,67.21,7951.0
2020-02-19 12:30:00,67.23,67.27,67.21,67.25,6995.0,67.23,67.27,67.21,67.25,6995.0
2020-02-19 12:35:00,67.25,67.26,67.13,67.15,15207.0,67.25,67.26,67.13,67.15,15207.0
2020-02-19 12:40:00,67.15,67.15,67.07,67.11,12839.0,67.15,67.15,67.07,67.11,12839.0
2020-02-19 12:45:00,67.1,67.19,67.09,67.15,10834.0,67.1,67.19,67.09,67.15,10834.0
2020-02-19 12:50:00,67.14,67.19,67.13,67.18,6707.0,67.14,67.19,67.13,67.18,6707.0
2020-02-19 12:55:00,67.19,67.2,67.13,67.16,8156.0,67.19,67.2,67.13,67.16,8156.0
2020-02-19 13:00:00,67.17,67.19,67.14,67.19,8761.0,67.17,67.19,67.14,67.19,8761.0
2020-02-19 13:05:00,67.18,67.19,67.08,67.09,10223.0,67.18,67.19,67.08,67.09,10223.0
2020-02-19 13:10:00,67.08,67.1,67.05,67.07,9267.0,67.08,67.1,67.05,67.07,9267.0
2020-02-19 13:15:00,67.06,67.19,67.06,67.14,13993.0,67.06,67.19,67.06,67.14,13993.0
2020-02-19 13:20:00,67.12,67.13,67.02,67.1,8366.0,67.12,67.13,67.02,67.1,8366.0
2020-02-19 13:25:00,67.08,67.12,67.05,67.11,7793.0,67.08,67.12,67.05,67.11,7793.0
2020-02-19 13:30:00,67.12,67.14,67.07,67.08,7830.0,67.12,67.14,67.07,67.08,7830.0
2020-02-19 13:35:00,67.08,67.09,67.04,67.06,8438.0,67.08,67.09,67.04,67.06,8438.0
2020-02-19 13:40:00,67.05,67.17,67.05,67.13,14863.0,67.05,67.17,67.05,67.13,14863.0
2020-02-19 13:45:00,67.13,67.13,67.0,67.11,34262.0,67.13,67.13,67.0,67.11,34262.0
2020-02-19 13:50:00,67.11,67.12,67.05,67.06,10307.0,67.11,67.12,67.05,67.06,10307.0
2020-02-19 13:55:00,67.04,67.16,67.04,67.11,10011.0,67.04,67.16,67.04,67.11,10011.0
2020-02-19 14:00:00,67.11,67.19,67.1,67.17,8995.0,67.11,67.19,67.1,67.17,8995.0
2020-02-19 14:05:00,67.17,67.29,67.17,67.29,10738.0,67.17,67.29,67.17,67.29,10738.0
2020-02-19 14:10:00,67.29,67.29,67.11,67.17,15323.0,67.29,67.29,67.11,67.17,15323.0
2020-02-19 14:15:00,67.15,67.28,67.15,67.27,12706.0,67.15,67.28,67.15,67.27,12706.0
2020-02-19 14:20:00,67.28,67.29,67.22,67.26,12980.0,67.28,67.29,67.22,67.26,12980.0
2020-02-19 14:25:00,67.26,67.31,67.26,67.28,10324.0,67.26,67.31,67.26,67.28,10324.0
2020-02-19 14:30:00,67.29,67.33,67.24,67.26,15477.0,67.29,67.33,67.24,67.26,15477.0
2020-02-19 14:35:00,67.25,67.27,67.22,67.27,6144.0,67.25,67.27,67.22,67.27,6144.0
2020-02-19 14:40:00,67.27,67.3,67.22,67.28,12807.0,67.27,67.3,67.22,67.28,12807.0
2020-02-19 14:45:00,67.31,67.45,67.29,67.35,17100.0,67.31,67.45,67.29,67.35,17100.0
2020-02-19 14:50:00,67.35,67.35,67.25,67.28,30307.0,67.35,67.35,67.25,67.28,30307.0
2020-02-19 14:55:00,67.26,67.29,67.23,67.24,9664.0,67.26,67.29,67.23,67.24,9664.0
2020-02-19 15:00:00,67.25,67.27,67.2,67.26,15584.0,67.25,67.27,67.2,67.26,15584.0
2020-02-19 15:05:00,67.26,67.26,67.19,67.21,8574.0,67.26,67.26,67.19,67.21,8574.0
2020-02-19 15:10:00,67.22,67.22,67.15,67.16,13823.0,67.22,67.22,67.15,67.16,13823.0
2020-02-19 15:15:00,67.16,67.27,67.16,67.27,15881.0,67.16,67.27,67.16,67.27,15881.0
2020-02-19 15:20:00,67.27,67.31,67.24,67.28,20776.0,67.27,67.31,67.24,67.28,20776.0
2020-02-19 15:25:00,67.28,67.35,67.28,67.34,8572.0,67.28,67.35,67.28,67.34,8572.0
2020-02-19 15:30:00,67.34,67.35,67.28,67.29,21617.0,67.34,67.35,67.28,67.29,21617.0
2020-02-19 15:35:00,67.27,67.3,67.24,67.27,28498.0,67.27,67.3,67.24,67.27,28498.0
2020-02-19 15:40:00,67.26,67.34,67.24,67.28,19518.0,67.26,67.34,67.24,67.28,19518.0
2020-02-19 15:45:00,67.28,67.3,67.24,67.25,26152.0,67.28,67.3,67.24,67.25,26152.0
2020-02-19 15:50:00,67.24,67.41,67.22,67.41,77345.0,67.24,67.41,67.22,67.41,77345.0
2020-02-19 15:55:00,67.4,67.42,67.22,67.37,187608.0,67.4,67.42,67.22,67.37,187608.0
2020-02-20 09:30:00,66.7,66.92,66.02,66.1,80949.0,66.7,66.92,66.02,66.1,80949.0
2020-02-20 09:35:00,66.1,66.11,65.5,65.51,27853.0,66.1,66.11,65.5,65.51,27853.0
2020-02-20 09:40:00,65.59,66.08,65.56,66.02,13951.0,65.59,66.08,65.56,66.02,13951.0
2020-02-20 09:45:00,66.07,66.21,65.89,66.02,45708.0,66.07,66.21,65.89,66.02,45708.0
2020-02-20 09:50:00,66.1,66.19,66.03,66.14,68712.0,66.1,66.19,66.03,66.14,68712.0
2020-02-20 09:55:00,66.09,66.2,65.87,65.87,56394.0,66.09,66.2,65.87,65.87,56394.0
2020-02-20 10:00:00,65.86,65.9,65.52,65.65,46185.0,65.86,65.9,65.52,65.65,46185.0
2020-02-20 10:05:00,65.63,65.76,65.62,65.68,22678.0,65.63,65.76,65.62,65.68,22678.0
2020-02-20 10:10:00,65.71,65.83,65.67,65.73,37600.0,65.71,65.83,65.67,65.73,37600.0
2020-02-20 10:15:00,65.7,65.82,65.67,65.74,16683.0,65.7,65.82,65.67,65.74,16683.0
2020-02-20 10:20:00,65.76,65.84,65.65,65.65,21265.0,65.76,65.84,65.65,65.65,21265.0
2020-02-20 10:25:00,65.67,65.79,65.62,65.74,34484.0,65.67,65.79,65.62,65.74,34484.0
2020-02-20 10:30:00,65.86,65.88,65.67,65.77,17951.0,65.86,65.88,65.67,65.77,17951.0
2020-02-20 10:35:00,65.82,65.86,65.73,65.86,31228.0,65.82,65.86,65.73,65.86,31228.0
2020-02-20 10:40:00,65.86,65.98,65.86,65.98,26286.0,65.86,65.98,65.86,65.98,26286.0
2020-02-20 10:45:00,66.0,66.06,65.98,66.03,12367.0,66.0,66.06,65.98,66.03,12367.0
2020-02-20 10:50:00,66.03,66.03,65.75,65.77,15140.0,66.03,66.03,65.75,65.77,15140.0
2020-02-20 10:55:00,65.79,65.92,65.74,65.81,17130.0,65.79,65.92,65.74,65.81,17130.0
2020-02-20 11:00:00,65.86,65.94,65.77,65.84,13430.0,65.86,65.94,65.77,65.84,13430.0
2020-02-20 11:05:00,65.83,65.88,65.79,65.82,18521.0,65.83,65.88,65.79,65.82,18521.0
2020-02-20 11:10:00,65.81,65.81,65.66,65.69,40620.0,65.81,65.81,65.66,65.69,40620.0
2020-02-20 11:15:00,65.7,65.82,65.6,65.82,23753.0,65.7,65.82,65.6,65.82,23753.0
2020-02-20 11:20:00,65.8,65.85,65.75,65.78,14180.0,65.8,65.85,65.75,65.78,14180.0
2020-02-20 11:25:00,65.8,65.8,65.66,65.67,28495.0,65.8,65.8,65.66,65.67,28495.0
2020-02-20 11:30:00,65.65,65.72,65.15,65.27,66096.0,65.65,65.72,65.15,65.27,66096.0
2020-02-20 11:35:00,65.29,65.52,65.27,65.43,26076.0,65.29,65.52,65.27,65.43,26076.0
2020-02-20 11:40:00,65.42,65.73,65.4,65.73,33219.0,65.42,65.73,65.4,65.73,33219.0
2020-02-20 11:45:00,65.71,65.72,65.17,65.2,28596.0,65.71,65.72,65.17,65.2,28596.0
2020-02-20 11:50:00,65.2,65.48,65.14,65.45,23059.0,65.2,65.48,65.14,65.45,23059.0
2020-02-20 11:55:00,65.48,65.49,65.31,65.41,10724.0,65.48,65.49,65.31,65.41,10724.0
2020-02-20 12:00:00,65.36,65.43,65.27,65.27,12803.0,65.36,65.43,65.27,65.27,12803.0
2020-02-20 12:05:00,65.27,65.37,65.22,65.25,52853.0,65.27,65.37,65.22,65.25,52853.0
2020-02-20 12:10:00,65.25,65.62,65.25,65.52,12167.0,65.25,65.62,65.25,65.52,12167.0
2020-02-20 12:15:00,65.51,65.55,65.47,65.5,15215.0,65.51,65.55,65.47,65.5,15215.0
2020-02-20 12:20:00,65.49,65.54,65.34,65.37,7777.0,65.49,65.54,65.34,65.37,7777.0
2020-02-20 12:25:00,65.39,65.46,65.28,65.31,13258.0,65.39,65.46,65.28,65.31,13258.0
2020-02-20 12:30:00,65.3,65.49,65.26,65.46,22128.0,65.3,65.49,65.26,65.46,22128.0
2020-02-20 12:35:00,65.44,65.46,65.35,65.4,7443.0,65.44,65.46,65.35,65.4,7443.0
2020-02-20 12:40:00,65.42,65.42,65.34,65.34,9750.0,65.42,65.42,65.34,65.34,9750.0
2020-02-20 12:45:00,65.37,65.5,65.36,65.43,5160.0,65.37,65.5,65.36,65.43,5160.0
2020-02-20 12:50:00,65.45,65.5,65.42,65.48,6101.0,65.45,65.5,65.42,65.48,6101.0
2020-02-20 12:55:00,65.49,65.6,65.46,65.54,7517.0,65.49,65.6,65.46,65.54,7517.0
2020-02-20 13:00:00,65.52,65.55,65.44,65.46,11992.0,65.52,65.55,65.44,65.46,11992.0
2020-02-20 13:05:00,65.44,65.56,65.41,65.56,20400.0,65.44,65.56,65.41,65.56,20400.0
2020-02-20 13:10:00,65.58,65.71,65.57,65.65,11992.0,65.58,65.71,65.57,65.65,11992.0
2020-02-20 13:15:00,65.66,65.66,65.56,65.58,15066.0,65.66,65.66,65.56,65.58,15066.0
2020-02-20 13:20:00,65.58,65.65,65.58,65.61,10778.0,65.58,65.65,65.58,65.61,10778.0
2020-02-20 13:25:00,65.6,65.68,65.57,65.65,13914.0,65.6,65.68,65.57,65.65,13914.0
2020-02-20 13:30:00,65.65,65.72,65.64,65.72,11641.0,65.65,65.72,65.64,65.72,11641.0
2020-02-20 13:35:00,65.71,65.76,65.61,65.66,15959.0,65.71,65.76,65.61,65.66,15959.0
2020-02-20 13:40:00,65.66,65.71,65.62,65.65,13547.0,65.66,65.71,65.62,65.65,13547.0
2020-02-20 13:45:00,65.65,65.71,65.64,65.67,14380.0,65.65,65.71,65.64,65.67,14380.0
2020-02-20 13:50:00,65.67,65.73,65.62,65.62,8315.0,65.67,65.73,65.62,65.62,8315.0
2020-02-20 13:55:00,65.64,65.73,65.63,65.7,15167.0,65.64,65.73,65.63,65.7,15167.0
2020-02-20 14:00:00,65.73,65.82,65.73,65.8,7921.0,65.73,65.82,65.73,65.8,7921.0
2020-02-20 14:05:00,65.78,65.85,65.78,65.83,9986.0,65.78,65.85,65.78,65.83,9986.0
2020-02-20 14:10:00,65.84,65.98,65.84,65.92,18826.0,65.84,65.98,65.84,65.92,18826.0
2020-02-20 14:15:00,65.92,65.96,65.87,65.89,13880.0,65.92,65.96,65.87,65.89,13880.0
2020-02-20 14:20:00,65.88,65.97,65.82,65.96,12565.0,65.88,65.97,65.82,65.96,12565.0
2020-02-20 14:25:00,65.97,65.99,65.87,65.9,11546.0,65.97,65.99,65.87,65.9,11546.0
2020-02-20 14:30:00,65.9,66.12,65.89,66.08,11220.0,65.9,66.12,65.89,66.08,11220.0
2020-02-20 14:35:00,66.08,66.11,66.02,66.09,10869.0,66.08,66.11,66.02,66.09,10869.0
2020-02-20 14:40:00,66.08,66.09,66.0,66.02,9541.0,66.08,66.09,66.0,66.02,9541.0
2020-02-20 14:45:00,66.02,66.04,65.97,65.99,8679.0,66.02,66.04,65.97,65.99,8679.0
2020-02-20 14:50:00,66.0,66.01,65.91,65.95,15705.0,66.0,66.01,65.91,65.95,15705.0
2020-02-20 14:55:00,65.95,66.02,65.95,65.97,22378.0,65.95,66.02,65.95,65.97,22378.0
2020-02-20 15:00:00,65.96,66.02,65.94,65.98,14259.0,65.96,66.02,65.94,65.98,14259.0
2020-02-20 15:05:00,65.97,66.01,65.92,65.95,17967.0,65.97,66.01,65.92,65.95,17967.0
2020-02-20 15:10:00,65.94,65.96,65.87,65.9,18248.0,65.94,65.96,65.87,65.9,18248.0
2020-02-20 15:15:00,65.9,66.03,65.89,66.01,19070.0,65.9,66.03,65.89,66.01,19070.0
2020-02-20 15:20:00,66.01,66.03,65.9,65.98,27202.0,66.01,66.03,65.9,65.98,27202.0
2020-02-20 15:25:00,65.98,65.99,65.9,65.92,13895.0,65.98,65.99,65.9,65.92,13895.0
2020-02-20 15:30:00,65.91,65.98,65.91,65.92,22310.0,65.91,65.98,65.91,65.92,22310.0
2020-02-20 15:35:00,65.91,65.94,65.82,65.82,27461.0,65.91,65.94,65.82,65.82,27461.0
2020-02-20 15:40:00,65.81,65.82,65.74,65.79,56843.0,65.81,65.82,65.74,65.79,56843.0
2020-02-20 15:45:00,65.78,65.79,65.66,65.69,54257.0,65.78,65.79,65.66,65.69,54257.0
2020-02-20 15:50:00,65.69,65.87,65.67,65.87,81092.0,65.69,65.87,65.67,65.87,81092.0
2020-02-20 15:55:00,65.88,65.9,65.72,65.73,160250.0,65.88,65.9,65.72,65.73,160250.0
2020-02-21 09:30:00,65.21,65.68,65.19,65.31,165643.0,65.21,65.68,65.19,65.31,165643.0
2020-02-21 09:35:00,65.31,65.56,65.11,65.56,19204.0,65.31,65.56,65.11,65.56,19204.0
2020-02-21 09:40:00,65.51,65.51,65.18,65.34,19547.0,65.51,65.51,65.18,65.34,19547.0
2020-02-21 09:45:00,65.38,65.38,65.0,65.17,16039.0,65.38,65.38,65.0,65.17,16039.0
2020-02-21 09:50:00,65.22,65.25,64.84,65.04,23738.0,65.22,65.25,64.84,65.04,23738.0
2020-02-21 09:55:00,65.01,65.26,64.97,65.12,15042.0,65.01,65.26,64.97,65.12,15042.0
2020-02-21 10:00:00,65.11,65.28,65.05,65.13,21607.0,65.11,65.28,65.05,65.13,21607.0
2020-02-21 10:05:00,65.12,65.38,65.12,65.36,23602.0,65.12,65.38,65.12,65.36,23602.0
2020-02-21 10:10:00,65.35,65.54,65.27,65.31,20169.0,65.35,65.54,65.27,65.31,20169.0
2020-02-21 10:15:00,65.31,65.68,65.31,65.66,25581.0,65.31,65.68,65.31,65.66,25581.0
2020-02-21 10:20:00,65.63,65.7,65.5,65.67,29080.0,65.63,65.7,65.5,65.67,29080.0
2020-02-21 10:25:00,65.67,65.78,65.49,65.58,18946.0,65.67,65.78,65.49,65.58,18946.0
2020-02-21 10:30:00,65.59,65.6,65.43,65.45,13475.0,65.59,65.6,65.43,65.45,13475.0
2020-02-21 10:35:00,65.46,65.51,65.37,65.38,14553.0,65.46,65.51,65.37,65.38,14553.0
2020-02-21 10:40:00,65.36,65.36,65.2,65.36,22317.0,65.36,65.36,65.2,65.36,22317.0
2020-02-21 10:45:00,65.32,65.38,65.26,65.34,34579.0,65.32,65.38,65.26,65.34,34579.0
2020-02-21 10:50:00,65.36,65.45,65.33,65.39,12410.0,65.36,65.45,65.33,65.39,12410.0
2020-02-21 10:55:00,65.38,65.54,65.33,65.54,16063.0,65.38,65.54,65.33,65.54,16063.0
2020-02-21 11:00:00,65.55,65.68,65.48,65.65,18714.0,65.55,65.68,65.48,65.65,18714.0
2020-02-21 11:05:00,65.66,65.67,65.57,65.61,18123.0,65.66,65.67,65.57,65.61,18123.0
2020-02-21 11:10:00,65.63,65.78,65.59,65.77,23810.0,65.63,65.78,65.59,65.77,23810.0
2020-02-21 11:15:00,65.77,65.77,65.64,65.67,12466.0,65.77,65.77,65.64,65.67,12466.0
2020-02-21 11:20:00,65.67,65.73,65.66,65.67,8729.0,65.67,65.73,65.66,65.67,8729.0
2020-02-21 11:25:00,65.67,65.69,65.5,65.5,11592.0,65.67,65.69,65.5,65.5,11592.0
2020-02-21 11:30:00,65.52,65.57,65.47,65.49,24242.0,65.52,65.57,65.47,65.49,24242.0
2020-02-21 11:35:00,65.53,65.59,65.49,65.56,15405.0,65.53,65.59,65.49,65.56,15405.0
2020-02-21 11:40:00,65.55,65.6,65.46,65.48,18996.0,65.55,65.6,65.46,65.48,18996.0
2020-02-21 11:45:00,65.5,65.54,65.47,65.48,14226.0,65.5,65.54,65.47,65.48,14226.0
2020-02-21 11:50:00,65.48,65.6,65.48,65.6,22568.0,65.48,65.6,65.48,65.6,22568.0
2020-02-21 11:55:00,65.6,65.66,65.55,65.55,15270.0,65.6,65.66,65.55,65.55,15270.0
2020-02-21 12:00:00,65.57,65.65,65.57,65.63,15899.0,65.57,65.65,65.57,65.63,15899.0
2020-02-21 12:05:00,65.64,65.7,65.48,65.48,20621.0,65.64,65.7,65.48,65.48,20621.0
2020-02-21 12:10:00,65.49,65.53,65.42,65.5,12156.0,65.49,65.53,65.42,65.5,12156.0
2020-02-21 12:15:00,65.52,65.53,65.39,65.46,8191.0,65.52,65.53,65.39,65.46,8191.0
2020-02-21 12:20:00,65.43,65.43,65.32,65.32,5348.0,65.43,65.43,65.32,65.32,5348.0
2020-02-21 12:25:00,65.31,65.33,65.26,65.27,13053.0,65.31,65.33,65.26,65.27,13053.0
2020-02-21 12:30:00,65.31,65.31,65.21,65.22,9710.0,65.31,65.31,65.21,65.22,9710.0
2020-02-21 12:35:00,65.21,65.27,65.15,65.25,8433.0,65.21,65.27,65.15,65.25,8433.0
2020-02-21 12:40:00,65.24,65.34,65.24,65.25,5750.0,65.24,65.34,65.24,65.25,5750.0
2020-02-21 12:45:00,65.25,65.32,65.22,65.22,5236.0,65.25,65.32,65.22,65.22,5236.0
2020-02-21 12:50:00,65.22,65.27,65.21,65.25,8941.0,65.22,65.27,65.21,65.25,8941.0
2020-02-21 12:55:00,65.25,65.27,65.22,65.26,7395.0,65.25,65.27,65.22,65.26,7395.0
2020-02-21 13:00:00,65.26,65.47,65.24,65.44,17077.0,65.26,65.47,65.24,65.44,17077.0
2020-02-21 13:05:00,65.44,65.51,65.43,65.45,5315.0,65.44,65.51,65.43,65.45,5315.0
2020-02-21 13:10:00,65.48,65.49,65.39,65.48,6926.0,65.48,65.49,65.39,65.48,6926.0
2020-02-21 13:15:00,65.45,65.56,65.42,65.53,7514.0,65.45,65.56,65.42,65.53,7514.0
2020-02-21 13:20:00,65.54,65.55,65.32,65.39,13834.0,65.54,65.55,65.32,65.39,13834.0
2020-02-21 13:25:00,65.44,65.46,65.32,65.32,6873.0,65.44,65.46,65.32,65.32,6873.0
2020-02-21 13:30:00,65.34,65.46,65.33,65.46,14195.0,65.34,65.46,65.33,65.46,14195.0
2020-02-21 13:35:00,65.48,65.48,65.29,65.29,9747.0,65.48,65.48,65.29,65.29,9747.0
2020-02-21 13:40:00,65.29,65.39,65.29,65.39,6535.0,65.29,65.39,65.29,65.39,6535.0
2020-02-21 13:45:00,65.35,65.37,65.31,65.33,8306.0,65.35,65.37,65.31,65.33,8306.0
2020-02-21 13:50:00,65.35,65.38,65.3,65.3,11029.0,65.35,65.38,65.3,65.3,11029.0
2020-02-21 13:55:00,65.31,65.53,65.28,65.5,13193.0,65.31,65.53,65.28,65.5,13193.0
2020-02-21 14:00:00,65.5,65.74,65.5,65.7,12173.0,65.5,65.74,65.5,65.7,12173.0
2020-02-21 14:05:00,65.7,65.7,65.56,65.61,12109.0,65.7,65.7,65.56,65.61,12109.0
2020-02-21 14:10:00,65.6,65.75,65.56,65.66,17028.0,65.6,65.75,65.56,65.66,17028.0
2020-02-21 14:15:00,65.67,65.72,65.54,65.69,12946.0,65.67,65.72,65.54,65.69,12946.0
2020-02-21 14:20:00,65.69,65.74,65.63,65.63,17819.0,65.69,65.74,65.63,65.63,17819.0
2020-02-21 14:25:00,65.66,65.81,65.64,65.81,13295.0,65.66,65.81,65.64,65.81,13295.0
2020-02-21 14:30:00,65.82,65.91,65.81,65.84,9550.0,65.82,65.91,65.81,65.84,9550.0
2020-02-21 14:35:00,65.88,65.88,65.8,65.82,14249.0,65.88,65.88,65.8,65.82,14249.0
2020-02-21 14:40:00,65.81,65.92,65.8,65.89,17928.0,65.81,65.92,65.8,65.89,17928.0
2020-02-21 14:45:00,65.85,65.86,65.72,65.73,10750.0,65.85,65.86,65.72,65.73,10750.0
2020-02-21 14:50:00,65.68,65.72,65.6,65.62,11919.0,65.68,65.72,65.6,65.62,11919.0
2020-02-21 14:55:00,65.6,65.7,65.57,65.6,18198.0,65.6,65.7,65.57,65.6,18198.0
2020-02-21 15:00:00,65.61,65.65,65.52,65.52,10711.0,65.61,65.65,65.52,65.52,10711.0
2020-02-21 15:05:00,65.52,65.53,65.43,65.45,10312.0,65.52,65.53,65.43,65.45,10312.0
2020-02-21 15:10:00,65.47,65.59,65.45,65.56,18839.0,65.47,65.59,65.45,65.56,18839.0
2020-02-21 15:15:00,65.57,65.6,65.5,65.5,8540.0,65.57,65.6,65.5,65.5,8540.0
2020-02-21 15:20:00,65.47,65.54,65.41,65.49,10191.0,65.47,65.54,65.41,65.49,10191.0
2020-02-21 15:25:00,65.5,65.5,65.38,65.43,14138.0,65.5,65.5,65.38,65.43,14138.0
2020-02-21 15:30:00,65.42,65.52,65.35,65.35,25902.0,65.42,65.52,65.35,65.35,25902.0
2020-02-21 15:35:00,65.37,65.61,65.37,65.55,41054.0,65.37,65.61,65.37,65.55,41054.0
2020-02-21 15:40:00,65.56,65.57,65.41,65.43,14209.0,65.56,65.57,65.41,65.43,14209.0
2020-02-21 15:45:00,65.45,65.53,65.41,65.52,29713.0,65.45,65.53,65.41,65.52,29713.0
2020-02-21 15:50:00,65.53,65.72,65.49,65.67,35321.0,65.53,65.72,65.49,65.67,35321.0
2020-02-21 15:55:00,65.67,65.69,65.39,65.47,227965.0,65.67,65.69,65.39,65.47,227965.0
2020-02-24 09:30:00,62.37,63.46,61.52,61.58,308489.0,62.37,63.46,61.52,61.58,308489.0
2020-02-24 09:35:00,61.61,61.8,61.01,61.52,157074.0,61.61,61.8,61.01,61.52,157074.0
2020-02-24 09:40:00,61.49,61.5,60.82,60.84,167671.0,61.49,61.5,60.82,60.84,167671.0
2020-02-24 09:45:00,60.76,61.02,60.67,60.75,122987.0,60.76,61.02,60.67,60.75,122987.0
2020-02-24 09:50:00,60.75,60.79,60.11,60.51,218772.0,60.75,60.79,60.11,60.51,218772.0
2020-02-24 09:55:00,60.52,60.59,60.0,60.04,214476.0,60.52,60.59,60.0,60.04,214476.0
2020-02-24 10:00:00,60.06,60.31,59.88,60.09,186907.0,60.06,60.31,59.88,60.09,186907.0
2020-02-24 10:05:00,60.09,60.43,60.04,60.16,121133.0,60.09,60.43,60.04,60.16,121133.0
2020-02-24 10:10:00,60.16,60.47,60.1,60.39,112168.0,60.16,60.47,60.1,60.39,112168.0
2020-02-24 10:15:00,60.42,60.62,60.31,60.41,95125.0,60.42,60.62,60.31,60.41,95125.0
2020-02-24 10:20:00,60.41,60.52,60.16,60.2,56048.0,60.41,60.52,60.16,60.2,56048.0
2020-02-24 10:25:00,60.2,60.26,59.99,60.08,91609.0,60.2,60.26,59.99,60.08,91609.0
2020-02-24 10:30:00,60.08,60.08,59.82,59.9,91553.0,60.08,60.08,59.82,59.9,91553.0
2020-02-24 10:35:00,59.91,59.96,59.5,59.6,148577.0,59.91,59.96,59.5,59.6,148577.0
2020-02-24 10:40:00,59.61,59.63,59.25,59.4,191137.0,59.61,59.63,59.25,59.4,191137.0
2020-02-24 10:45:00,59.39,59.4,59.12,59.18,167690.0,59.39,59.4,59.12,59.18,167690.0
2020-02-24 10:50:00,59.19,59.66,59.19,59.55,123922.0,59.19,59.66,59.19,59.55,123922.0
2020-02-24 10:55:00,59.55,59.66,59.36,59.46,51581.0,59.55,59.66,59.36,59.46,51581.0
2020-02-24 11:00:00,59.46,59.65,59.44,59.64,70198.0,59.46,59.65,59.44,59.64,70198.0
2020-02-24 11:05:00,59.62,59.74,59.49,59.74,152518.0,59.62,59.74,59.49,59.74,152518.0
2020-02-24 11:10:00,59.73,59.85,59.65,59.78,66885.0,59.73,59.85,59.65,59.78,66885.0
2020-02-24 11:15:00,59.8,59.88,59.69,59.81,79219.0,59.8,59.88,59.69,59.81,79219.0
2020-02-24 11:20:00,59.79,59.83,59.67,59.72,29018.0,59.79,59.83,59.67,59.72,29018.0
2020-02-24 11:25:00,59.7,59.7,59.54,59.64,28420.0,59.7,59.7,59.54,59.64,28420.0
2020-02-24 11:30:00,59.65,59.7,59.54,59.7,23685.0,59.65,59.7,59.54,59.7,23685.0
2020-02-24 11:35:00,59.7,59.83,59.67,59.78,33654.0,59.7,59.83,59.67,59.78,33654.0
2020-02-24 11:40:00,59.78,59.8,59.46,59.61,56283.0,59.78,59.8,59.46,59.61,56283.0
2020-02-24 11:45:00,59.62,59.71,59.57,59.61,36626.0,59.62,59.71,59.57,59.61,36626.0
2020-02-24 11:50:00,59.63,59.65,59.51,59.52,19069.0,59.63,59.65,59.51,59.52,19069.0
2020-02-24 11:55:00,59.45,59.68,59.45,59.59,21669.0,59.45,59.68,59.45,59.59,21669.0
2020-02-24 12:00:00,59.56,59.56,59.36,59.37,25148.0,59.56,59.56,59.36,59.37,25148.0
2020-02-24 12:05:00,59.37,59.38,59.18,59.21,42551.0,59.37,59.38,59.18,59.21,42551.0
2020-02-24 12:10:00,59.2,59.25,59.09,59.13,49078.0,59.2,59.25,59.09,59.13,49078.0
2020-02-24 12:15:00,59.13,59.27,59.09,59.23,58866.0,59.13,59.27,59.09,59.23,58866.0
2020-02-24 12:20:00,59.21,59.21,59.1,59.13,39261.0,59.21,59.21,59.1,59.13,39261.0
2020-02-24 12:25:00,59.12,59.12,58.96,59.03,41276.0,59.12,59.12,58.96,59.03,41276.0
2020-02-24 12:30:00,59.02,59.11,59.0,59.04,31053.0,59.02,59.11,59.0,59.04,31053.0
2020-02-24 12:35:00,59.05,59.18,59.01,59.14,62127.0,59.05,59.18,59.01,59.14,62127.0
2020-02-24 12:40:00,59.14,59.25,59.09,59.23,30662.0,59.14,59.25,59.09,59.23,30662.0
2020-02-24 12:45:00,59.2,59.2,59.01,59.11,51583.0,59.2,59.2,59.01,59.11,51583.0
2020-02-24 12:50:00,59.09,59.1,58.98,59.04,30209.0,59.09,59.1,58.98,59.04,30209.0
2020-02-24 12:55:00,59.05,59.05,58.76,58.77,44530.0,59.05,59.05,58.76,58.77,44530.0
2020-02-24 13:00:00,58.76,58.81,58.75,58.76,20332.0,58.76,58.81,58.75,58.76,20332.0
2020-02-24 13:05:00,58.77,58.82,58.75,58.76,23893.0,58.77,58.82,58.75,58.76,23893.0
2020-02-24 13:10:00,58.76,58.82,58.75,58.77,24990.0,58.76,58.82,58.75,58.77,24990.0
2020-02-24 13:15:00,58.77,59.0,58.76,58.98,128094.0,58.77,59.0,58.76,58.98,128094.0
2020-02-24 13:20:00,58.97,59.15,58.97,59.04,51422.0,58.97,59.15,58.97,59.04,51422.0
2020-02-24 13:25:00,59.03,59.19,58.99,59.11,38215.0,59.03,59.19,58.99,59.11,38215.0
2020-02-24 13:30:00,59.11,59.11,59.03,59.07,44607.0,59.11,59.11,59.03,59.07,44607.0
2020-02-24 13:35:00,59.05,59.14,59.03,59.13,39907.0,59.05,59.14,59.03,59.13,39907.0
2020-02-24 13:40:00,59.12,59.18,59.07,59.18,60079.0,59.12,59.18,59.07,59.18,60079.0
2020-02-24 13:45:00,59.17,59.4,59.17,59.39,87462.0,59.17,59.4,59.17,59.39,87462.0
2020-02-24 13:50:00,59.39,59.5,59.33,59.5,48132.0,59.39,59.5,59.33,59.5,48132.0
2020-02-24 13:55:00,59.5,59.58,59.49,59.52,30475.0,59.5,59.58,59.49,59.52,30475.0
2020-02-24 14:00:00,59.51,59.56,59.39,59.4,40299.0,59.51,59.56,59.39,59.4,40299.0
2020-02-24 14:05:00,59.35,59.41,59.31,59.33,83153.0,59.35,59.41,59.31,59.33,83153.0
2020-02-24 14:10:00,59.33,59.39,59.3,59.3,45112.0,59.33,59.39,59.3,59.3,45112.0
2020-02-24 14:15:00,59.28,59.32,59.24,59.27,48161.0,59.28,59.32,59.24,59.27,48161.0
2020-02-24 14:20:00,59.27,59.32,59.24,59.3,31390.0,59.27,59.32,59.24,59.3,31390.0
2020-02-24 14:25:00,59.3,59.52,59.3,59.51,76182.0,59.3,59.52,59.3,59.51,76182.0
2020-02-24 14:30:00,59.51,59.63,59.51,59.56,41062.0,59.51,59.63,59.51,59.56,41062.0
2020-02-24 14:35:00,59.56,59.65,59.56,59.65,65520.0,59.56,59.65,59.56,59.65,65520.0
2020-02-24 14:40:00,59.65,59.77,59.54,59.67,100978.0,59.65,59.77,59.54,59.67,100978.0
2020-02-24 14:45:00,59.67,59.9,59.66,59.86,73764.0,59.67,59.9,59.66,59.86,73764.0
2020-02-24 14:50:00,59.87,59.99,59.84,59.99,69765.0,59.87,59.99,59.84,59.99,69765.0
2020-02-24 14:55:00,59.98,60.14,59.93,60.06,55361.0,59.98,60.14,59.93,60.06,55361.0
2020-02-24 15:00:00,60.05,60.25,60.02,60.22,60017.0,60.05,60.25,60.02,60.22,60017.0
2020-02-24 15:05:00,60.22,60.39,60.19,60.29,60319.0,60.22,60.39,60.19,60.29,60319.0
2020-02-24 15:10:00,60.29,60.34,60.24,60.32,69144.0,60.29,60.34,60.24,60.32,69144.0
2020-02-24 15:15:00,60.32,60.32,60.18,60.18,67986.0,60.32,60.32,60.18,60.18,67986.0
2020-02-24 15:20:00,60.19,60.32,60.18,60.21,54427.0,60.19,60.32,60.18,60.21,54427.0
2020-02-24 15:25:00,60.21,60.21,59.99,60.01,58336.0,60.21,60.21,59.99,60.01,58336.0
2020-02-24 15:30:00,60.01,60.09,59.94,60.04,53139.0,60.01,60.09,59.94,60.04,53139.0
2020-02-24 15:35:00,60.05,60.08,59.78,59.8,72161.0,60.05,60.08,59.78,59.8,72161.0
2020-02-24 15:40:00,59.79,59.8,59.5,59.53,82544.0,59.79,59.8,59.5,59.53,82544.0
2020-02-24 15:45:00,59.54,59.66,59.52,59.58,144158.0,59.54,59.66,59.52,59.58,144158.0
2020-02-24 15:50:00,59.57,59.58,59.43,59.52,199506.0,59.57,59.58,59.43,59.52,199506.0
2020-02-24 15:55:00,59.52,59.52,59.25,59.35,341113.0,59.52,59.52,59.25,59.35,341113.0
2020-02-25 09:30:00,59.78,59.9,58.91,59.36,149636.0,59.78,59.9,58.91,59.36,149636.0
2020-02-25 09:35:00,59.38,59.38,58.75,59.07,56179.0,59.38,59.38,58.75,59.07,56179.0
2020-02-25 09:40:00,59.04,59.08,58.63,58.67,94638.0,59.04,59.08,58.63,58.67,94638.0
2020-02-25 09:45:00,58.64,58.65,58.29,58.55,155656.0,58.64,58.65,58.29,58.55,155656.0
2020-02-25 09:50:00,58.55,59.09,58.55,58.9,114209.0,58.55,59.09,58.55,58.9,114209.0
2020-02-25 09:55:00,58.88,59.02,58.75,58.96,58245.0,58.88,59.02,58.75,58.96,58245.0
2020-02-25 10:00:00,58.96,59.08,58.9,58.91,21798.0,58.96,59.08,58.9,58.91,21798.0
2020-02-25 10:05:00,58.85,58.92,58.72,58.75,21656.0,58.85,58.92,58.72,58.75,21656.0
2020-02-25 10:10:00,58.75,58.91,58.68,58.76,41137.0,58.75,58.91,58.68,58.76,41137.0
2020-02-25 10:15:00,58.75,58.77,58.65,58.66,28341.0,58.75,58.77,58.65,58.66,28341.0
2020-02-25 10:20:00,58.69,58.72,58.59,58.62,42507.0,58.69,58.72,58.59,58.62,42507.0
2020-02-25 10:25:00,58.61,58.69,58.43,58.45,62101.0,58.61,58.69,58.43,58.45,62101.0
2020-02-25 10:30:00,58.41,58.49,58.2,58.46,53557.0,58.41,58.49,58.2,58.46,53557.0
2020-02-25 10:35:00,58.48,58.5,58.31,58.4,31563.0,58.48,58.5,58.31,58.4,31563.0
2020-02-25 10:40:00,58.4,58.43,58.3,58.4,30289.0,58.4,58.43,58.3,58.4,30289.0
2020-02-25 10:45:00,58.4,58.71,58.2,58.21,47415.0,58.4,58.71,58.2,58.21,47415.0
2020-02-25 10:50:00,58.19,58.21,57.83,57.99,55384.0,58.19,58.21,57.83,57.99,55384.0
2020-02-25 10:55:00,57.97,58.15,57.89,58.15,31733.0,57.97,58.15,57.89,58.15,31733.0
2020-02-25 11:00:00,58.17,58.25,57.96,58.0,35784.0,58.17,58.25,57.96,58.0,35784.0
2020-02-25 11:05:00,58.01,58.04,57.79,57.9,79162.0,58.01,58.04,57.79,57.9,79162.0
2020-02-25 11:10:00,57.91,58.11,57.87,57.96,32752.0,57.91,58.11,57.87,57.96,32752.0
2020-02-25 11:15:00,57.96,58.05,57.82,57.92,56444.0,57.96,58.05,57.82,57.92,56444.0
2020-02-25 11:20:00,57.88,57.95,57.71,57.74,49888.0,57.88,57.95,57.71,57.74,49888.0
2020-02-25 11:25:00,57.75,58.12,57.73,58.09,49790.0,57.75,58.12,57.73,58.09,49790.0
2020-02-25 11:30:00,58.1,58.2,57.97,58.15,38318.0,58.1,58.2,57.97,58.15,38318.0
2020-02-25 11:35:00,58.13,58.15,58.03,58.05,25272.0,58.13,58.15,58.03,58.05,25272.0
2020-02-25 11:40:00,58.07,58.07,57.9,57.91,27637.0,58.07,58.07,57.9,57.91,27637.0
2020-02-25 11:45:00,57.92,58.03,57.84,57.94,22741.0,57.92,58.03,57.84,57.94,22741.0
2020-02-25 11:50:00,57.92,58.05,57.87,58.01,31347.0,57.92,58.05,57.87,58.01,31347.0
2020-02-25 11:55:00,58.02,58.07,57.92,57.99,25179.0,58.02,58.07,57.92,57.99,25179.0
2020-02-25 12:00:00,57.98,58.02,57.9,57.9,16116.0,57.98,58.02,57.9,57.9,16116.0
2020-02-25 12:05:00,57.91,57.93,57.74,57.77,24497.0,57.91,57.93,57.74,57.77,24497.0
2020-02-25 12:10:00,57.77,57.85,57.74,57.74,18563.0,57.77,57.85,57.74,57.74,18563.0
2020-02-25 12:15:00,57.74,57.74,57.65,57.68,28017.0,57.74,57.74,57.65,57.68,28017.0
2020-02-25 12:20:00,57.67,57.67,57.5,57.51,30333.0,57.67,57.67,57.5,57.51,30333.0
2020-02-25 12:25:00,57.51,57.51,57.38,57.38,26163.0,57.51,57.51,57.38,57.38,26163.0
2020-02-25 12:30:00,57.4,57.6,57.37,57.46,33754.0,57.4,57.6,57.37,57.46,33754.0
2020-02-25 12:35:00,57.46,57.5,57.41,57.47,15996.0,57.46,57.5,57.41,57.47,15996.0
2020-02-25 12:40:00,57.49,57.49,57.36,57.36,22489.0,57.49,57.49,57.36,57.36,22489.0
2020-02-25 12:45:00,57.36,57.36,57.11,57.15,36047.0,57.36,57.36,57.11,57.15,36047.0
2020-02-25 12:50:00,57.16,57.17,57.07,57.12,27030.0,57.16,57.17,57.07,57.12,27030.0
2020-02-25 12:55:00,57.12,57.14,56.88,56.93,51319.0,57.12,57.14,56.88,56.93,51319.0
2020-02-25 13:00:00,56.91,57.04,56.87,56.94,39839.0,56.91,57.04,56.87,56.94,39839.0
2020-02-25 13:05:00,56.95,57.05,56.86,57.0,25579.0,56.95,57.05,56.86,57.0,25579.0
2020-02-25 13:10:00,57.03,57.14,57.0,57.01,20334.0,57.03,57.14,57.0,57.01,20334.0
2020-02-25 13:15:00,57.0,57.01,56.82,56.88,27548.0,57.0,57.01,56.82,56.88,27548.0
2020-02-25 13:20:00,56.87,56.94,56.84,56.9,21001.0,56.87,56.94,56.84,56.9,21001.0
2020-02-25 13:25:00,56.9,57.03,56.88,56.95,18306.0,56.9,57.03,56.88,56.95,18306.0
2020-02-25 13:30:00,56.92,56.93,56.74,56.75,34482.0,56.92,56.93,56.74,56.75,34482.0
2020-02-25 13:35:00,56.74,56.82,56.58,56.59,38230.0,56.74,56.82,56.58,56.59,38230.0
2020-02-25 13:40:00,56.58,56.65,56.45,56.64,58548.0,56.58,56.65,56.45,56.64,58548.0
2020-02-25 13:45:00,56.64,56.65,56.51,56.54,29281.0,56.64,56.65,56.51,56.54,29281.0
2020-02-25 13:50:00,56.55,56.71,56.44,56.49,20960.0,56.55,56.71,56.44,56.49,20960.0
2020-02-25 13:55:00,56.5,56.53,56.31,56.32,28755.0,56.5,56.53,56.31,56.32,28755.0
2020-02-25 14:00:00,56.32,56.35,56.1,56.33,43246.0,56.32,56.35,56.1,56.33,43246.0
2020-02-25 14:05:00,56.34,56.37,56.0,56.07,41952.0,56.34,56.37,56.0,56.07,41952.0
2020-02-25 14:10:00,56.09,56.48,56.06,56.46,38298.0,56.09,56.48,56.06,56.46,38298.0
2020-02-25 14:15:00,56.46,56.49,56.14,56.2,36115.0,56.46,56.49,56.14,56.2,36115.0
2020-02-25 14:20:00,56.18,56.4,56.14,56.16,32686.0,56.18,56.4,56.14,56.16,32686.0
2020-02-25 14:25:00,56.2,56.28,56.04,56.07,31162.0,56.2,56.28,56.04,56.07,31162.0
2020-02-25 14:30:00,56.09,56.13,55.92,56.07,32568.0,56.09,56.13,55.92,56.07,32568.0
2020-02-25 14:35:00,56.07,56.07,55.83,55.93,32362.0,56.07,56.07,55.83,55.93,32362.0
2020-02-25 14:40:00,55.92,56.33,55.92,56.31,78949.0,55.92,56.33,55.92,56.31,78949.0
2020-02-25 14:45:00,56.31,56.37,56.23,56.37,25190.0,56.31,56.37,56.23,56.37,25190.0
2020-02-25 14:50:00,56.38,56.53,56.31,56.53,35339.0,56.38,56.53,56.31,56.53,35339.0
2020-02-25 14:55:00,56.51,56.62,56.42,56.44,22255.0,56.51,56.62,56.42,56.44,22255.0
2020-02-25 15:00:00,56.45,56.71,56.45,56.57,32963.0,56.45,56.71,56.45,56.57,32963.0
2020-02-25 15:05:00,56.56,56.75,56.56,56.61,107123.0,56.56,56.75,56.56,56.61,107123.0
2020-02-25 15:10:00,56.59,56.61,56.4,56.45,37029.0,56.59,56.61,56.4,56.45,37029.0
2020-02-25 15:15:00,56.47,56.53,56.37,56.37,46275.0,56.47,56.53,56.37,56.37,46275.0
2020-02-25 15:20:00,56.39,56.42,56.26,56.33,90690.0,56.39,56.42,56.26,56.33,90690.0
2020-02-25 15:25:00,56.32,56.41,56.2,56.38,104095.0,56.32,56.41,56.2,56.38,104095.0
2020-02-25 15:30:00,56.39,56.39,55.92,56.05,70075.0,56.39,56.39,55.92,56.05,70075.0
2020-02-25 15:35:00,56.05,56.05,55.83,55.87,47832.0,56.05,56.05,55.83,55.87,47832.0
2020-02-25 15:40:00,55.87,56.22,55.86,56.07,61743.0,55.87,56.22,55.86,56.07,61743.0
2020-02-25 15:45:00,56.07,56.32,56.06,56.07,118746.0,56.07,56.32,56.06,56.07,118746.0
2020-02-25 15:50:00,56.08,56.2,55.97,56.11,192775.0,56.08,56.2,55.97,56.11,192775.0
2020-02-25 15:55:00,56.14,56.14,55.92,55.95,454302.0,56.14,56.14,55.92,55.95,454302.0
2020-02-26 09:30:00,55.84,56.02,55.37,55.81,266432.0,55.84,56.02,55.37,55.81,266432.0
2020-02-26 09:35:00,55.74,56.29,55.68,56.16,203603.0,55.74,56.29,55.68,56.16,203603.0
2020-02-26 09:40:00,56.16,56.57,55.91,56.2,133922.0,56.16,56.57,55.91,56.2,133922.0
2020-02-26 09:45:00,56.2,56.39,55.91,56.32,181129.0,56.2,56.39,55.91,56.32,181129.0
2020-02-26 09:50:00,56.32,56.32,56.04,56.14,147899.0,56.32,56.32,56.04,56.14,147899.0
2020-02-26 09:55:00,56.1,56.13,55.47,55.59,113244.0,56.1,56.13,55.47,55.59,113244.0
2020-02-26 10:00:00,55.58,55.79,55.5,55.54,99608.0,55.58,55.79,55.5,55.54,99608.0
2020-02-26 10:05:00,55.55,55.66,55.28,55.42,105176.0,55.55,55.66,55.28,55.42,105176.0
2020-02-26 10:10:00,55.44,55.6,55.13,55.6,119117.0,55.44,55.6,55.13,55.6,119117.0
2020-02-26 10:15:00,55.61,55.68,55.23,55.27,118979.0,55.61,55.68,55.23,55.27,118979.0
2020-02-26 10:20:00,55.29,55.39,54.81,54.93,126729.0,55.29,55.39,54.81,54.93,126729.0
2020-02-26 10:25:00,54.96,55.17,54.88,54.9,114899.0,54.96,55.17,54.88,54.9,114899.0
2020-02-26 10:30:00,54.91,55.05,54.66,54.86,155933.0,54.91,55.05,54.66,54.86,155933.0
2020-02-26 10:35:00,54.87,54.92,54.69,54.7,129050.0,54.87,54.92,54.69,54.7,129050.0
2020-02-26 10:40:00,54.71,55.1,54.69,55.05,324166.0,54.71,55.1,54.69,55.05,324166.0
2020-02-26 10:45:00,55.04,55.21,54.91,55.03,96079.0,55.04,55.21,54.91,55.03,96079.0
2020-02-26 10:50:00,55.04,55.18,54.89,54.97,100217.0,55.04,55.18,54.89,54.97,100217.0
2020-02-26 10:55:00,54.97,55.02,54.76,54.89,79385.0,54.97,55.02,54.76,54.89,79385.0
2020-02-26 11:00:00,54.88,54.93,54.62,54.73,89840.0,54.88,54.93,54.62,54.73,89840.0
2020-02-26 11:05:00,54.73,54.73,54.48,54.48,64189.0,54.73,54.73,54.48,54.48,64189.0
2020-02-26 11:10:00,54.5,54.52,54.17,54.38,106688.0,54.5,54.52,54.17,54.38,106688.0
2020-02-26 11:15:00,54.39,54.71,54.39,54.66,127004.0,54.39,54.71,54.39,54.66,127004.0
2020-02-26 11:20:00,54.66,54.97,54.64,54.82,168902.0,54.66,54.97,54.64,54.82,168902.0
2020-02-26 11:25:00,54.84,54.99,54.77,54.94,78218.0,54.84,54.99,54.77,54.94,78218.0
2020-02-26 11:30:00,54.94,55.17,54.77,55.17,253208.0,54.94,55.17,54.77,55.17,253208.0
2020-02-26 11:35:00,55.15,55.22,54.98,55.06,131736.0,55.15,55.22,54.98,55.06,131736.0
2020-02-26 11:40:00,55.05,55.14,54.98,55.06,73359.0,55.05,55.14,54.98,55.06,73359.0
2020-02-26 11:45:00,55.05,55.08,54.9,54.9,32132.0,55.05,55.08,54.9,54.9,32132.0
2020-02-26 11:50:00,54.93,54.96,54.79,54.79,37875.0,54.93,54.96,54.79,54.79,37875.0
2020-02-26 11:55:00,54.78,54.85,54.72,54.77,41211.0,54.78,54.85,54.72,54.77,41211.0
2020-02-26 12:00:00,54.78,54.79,54.54,54.65,41630.0,54.78,54.79,54.54,54.65,41630.0
2020-02-26 12:05:00,54.63,54.64,54.33,54.49,52828.0,54.63,54.64,54.33,54.49,52828.0
2020-02-26 12:10:00,54.48,54.6,54.44,54.48,32483.0,54.48,54.6,54.44,54.48,32483.0
2020-02-26 12:15:00,54.48,54.64,54.39,54.63,42483.0,54.48,54.64,54.39,54.63,42483.0
2020-02-26 12:20:00,54.62,54.69,54.51,54.62,33846.0,54.62,54.69,54.51,54.62,33846.0
2020-02-26 12:25:00,54.62,54.69,54.53,54.66,36778.0,54.62,54.69,54.53,54.66,36778.0
2020-02-26 12:30:00,54.69,54.83,54.69,54.76,32386.0,54.69,54.83,54.69,54.76,32386.0
2020-02-26 12:35:00,54.76,54.78,54.6,54.62,36795.0,54.76,54.78,54.6,54.62,36795.0
2020-02-26 12:40:00,54.63,54.7,54.53,54.54,42989.0,54.63,54.7,54.53,54.54,42989.0
2020-02-26 12:45:00,54.55,54.73,54.54,54.59,49450.0,54.55,54.73,54.54,54.59,49450.0
2020-02-26 12:50:00,54.59,54.72,54.51,54.52,60267.0,54.59,54.72,54.51,54.52,60267.0
2020-02-26 12:55:00,54.53,54.62,54.43,54.6,35753.0,54.53,54.62,54.43,54.6,35753.0
2020-02-26 13:00:00,54.59,54.74,54.58,54.62,44679.0,54.59,54.74,54.58,54.62,44679.0
2020-02-26 13:05:00,54.63,54.65,54.34,54.34,46531.0,54.63,54.65,54.34,54.34,46531.0
2020-02-26 13:10:00,54.37,54.43,54.35,54.38,30990.0,54.37,54.43,54.35,54.38,30990.0
2020-02-26 13:15:00,54.39,54.49,54.29,54.35,48966.0,54.39,54.49,54.29,54.35,48966.0
2020-02-26 13:20:00,54.35,54.41,54.27,54.4,40548.0,54.35,54.41,54.27,54.4,40548.0
2020-02-26 13:25:00,54.4,54.56,54.34,54.51,61311.0,54.4,54.56,54.34,54.51,61311.0
2020-02-26 13:30:00,54.51,54.54,53.99,53.99,67395.0,54.51,54.54,53.99,53.99,67395.0
2020-02-26 13:35:00,54.01,54.04,53.67,53.68,110281.0,54.01,54.04,53.67,53.68,110281.0
2020-02-26 13:40:00,53.66,53.78,53.56,53.57,52467.0,53.66,53.78,53.56,53.57,52467.0
2020-02-26 13:45:00,53.57,54.18,53.54,54.09,35460.0,53.57,54.18,53.54,54.09,35460.0
2020-02-26 13:50:00,54.05,54.25,53.97,54.0,74808.0,54.05,54.25,53.97,54.0,74808.0
2020-02-26 13:55:00,54.01,54.06,53.9,54.03,100479.0,54.01,54.06,53.9,54.03,100479.0
2020-02-26 14:00:00,54.01,54.36,53.98,54.13,56621.0,54.01,54.36,53.98,54.13,56621.0
2020-02-26 14:05:00,54.13,54.43,54.09,54.3,44810.0,54.13,54.43,54.09,54.3,44810.0
2020-02-26 14:10:00,54.3,54.56,54.17,54.56,39714.0,54.3,54.56,54.17,54.56,39714.0
2020-02-26 14:15:00,54.57,54.58,54.29,54.39,33930.0,54.57,54.58,54.29,54.39,33930.0
2020-02-26 14:20:00,54.39,54.62,54.34,54.62,37704.0,54.39,54.62,54.34,54.62,37704.0
2020-02-26 14:25:00,54.62,54.83,54.55,54.58,56984.0,54.62,54.83,54.55,54.58,56984.0
2020-02-26 14:30:00,54.59,54.69,54.5,54.56,40145.0,54.59,54.69,54.5,54.56,40145.0
2020-02-26 14:35:00,54.58,54.84,54.51,54.7,52069.0,54.58,54.84,54.51,54.7,52069.0
2020-02-26 14:40:00,54.72,54.73,54.44,54.53,40311.0,54.72,54.73,54.44,54.53,40311.0
2020-02-26 14:45:00,54.55,54.7,54.48,54.59,35995.0,54.55,54.7,54.48,54.59,35995.0
2020-02-26 14:50:00,54.59,54.61,54.37,54.48,41564.0,54.59,54.61,54.37,54.48,41564.0
2020-02-26 14:55:00,54.48,54.63,54.35,54.36,54177.0,54.48,54.63,54.35,54.36,54177.0
2020-02-26 15:00:00,54.37,54.71,54.36,54.59,36814.0,54.37,54.71,54.36,54.59,36814.0
2020-02-26 15:05:00,54.6,54.62,54.38,54.54,38162.0,54.6,54.62,54.38,54.54,38162.0
2020-02-26 15:10:00,54.56,54.65,54.53,54.55,44588.0,54.56,54.65,54.53,54.55,44588.0
2020-02-26 15:15:00,54.55,54.75,54.52,54.67,51509.0,54.55,54.75,54.52,54.67,51509.0
2020-02-26 15:20:00,54.67,54.71,54.5,54.52,54633.0,54.67,54.71,54.5,54.52,54633.0
2020-02-26 15:25:00,54.52,54.55,54.4,54.49,57936.0,54.52,54.55,54.4,54.49,57936.0
2020-02-26 15:30:00,54.48,54.5,54.33,54.39,64945.0,54.48,54.5,54.33,54.39,64945.0
2020-02-26 15:35:00,54.39,54.6,54.39,54.59,85924.0,54.39,54.6,54.39,54.59,85924.0
2020-02-26 15:40:00,54.6,54.68,54.51,54.62,88255.0,54.6,54.68,54.51,54.62,88255.0
2020-02-26 15:45:00,54.62,54.68,54.51,54.53,101959.0,54.62,54.68,54.51,54.53,101959.0
2020-02-26 15:50:00,54.54,54.8,54.53,54.66,189696.0,54.54,54.8,54.53,54.66,189696.0
2020-02-26 15:55:00,54.66,54.74,54.37,54.39,572339.0,54.66,54.74,54.37,54.39,572339.0
2020-02-27 09:30:00,53.27,53.41,52.79,53.17,288800.0,53.27,53.41,52.79,53.17,288800.0
2020-02-27 09:35:00,53.16,53.55,52.89,53.5,189871.0,53.16,53.55,52.89,53.5,189871.0
2020-02-27 09:40:00,53.44,53.44,52.94,53.16,145486.0,53.44,53.44,52.94,53.16,145486.0
2020-02-27 09:45:00,53.16,53.4,52.94,53.13,100899.0,53.16,53.4,52.94,53.13,100899.0
2020-02-27 09:50:00,53.1,53.15,52.7,53.03,215698.0,53.1,53.15,52.7,53.03,215698.0
2020-02-27 09:55:00,53.01,53.31,53.0,53.26,107605.0,53.01,53.31,53.0,53.26,107605.0
2020-02-27 10:00:00,53.28,53.34,52.76,52.92,145600.0,53.28,53.34,52.76,52.92,145600.0
2020-02-27 10:05:00,52.91,53.2,52.9,53.0,95938.0,52.91,53.2,52.9,53.0,95938.0
2020-02-27 10:10:00,53.0,53.27,52.97,53.25,68573.0,53.0,53.27,52.97,53.25,68573.0
2020-02-27 10:15:00,53.24,53.27,53.12,53.15,109597.0,53.24,53.27,53.12,53.15,109597.0
2020-02-27 10:20:00,53.17,53.35,52.87,53.16,216236.0,53.17,53.35,52.87,53.16,216236.0
2020-02-27 10:25:00,53.14,53.14,52.58,52.71,302723.0,53.14,53.14,52.58,52.71,302723.0
2020-02-27 10:30:00,52.73,52.75,52.15,52.16,143170.0,52.73,52.75,52.15,52.16,143170.0
2020-02-27 10:35:00,52.22,52.86,52.19,52.86,48026.0,52.22,52.86,52.19,52.86,48026.0
2020-02-27 10:40:00,52.84,53.0,52.65,52.68,100244.0,52.84,53.0,52.65,52.68,100244.0
2020-02-27 10:45:00,52.69,53.18,52.68,53.17,99161.0,52.69,53.18,52.68,53.17,99161.0
2020-02-27 10:50:00,53.15,53.37,53.0,53.34,90684.0,53.15,53.37,53.0,53.34,90684.0
2020-02-27 10:55:00,53.34,53.52,53.25,53.52,73719.0,53.34,53.52,53.25,53.52,73719.0
2020-02-27 11:00:00,53.5,53.53,53.37,53.46,76980.0,53.5,53.53,53.37,53.46,76980.0
2020-02-27 11:05:00,53.47,53.78,53.41,53.77,96585.0,53.47,53.78,53.41,53.77,96585.0
2020-02-27 11:10:00,53.77,53.79,53.55,53.63,86455.0,53.77,53.79,53.55,53.63,86455.0
2020-02-27 11:15:00,53.65,53.69,53.53,53.69,130940.0,53.65,53.69,53.53,53.69,130940.0
2020-02-27 11:20:00,53.69,53.69,53.46,53.67,165776.0,53.69,53.69,53.46,53.67,165776.0
2020-02-27 11:25:00,53.66,53.72,53.52,53.56,100378.0,53.66,53.72,53.52,53.56,100378.0
2020-02-27 11:30:00,53.56,53.83,53.54,53.83,48758.0,53.56,53.83,53.54,53.83,48758.0
2020-02-27 11:35:00,53.83,53.87,53.6,53.64,108437.0,53.83,53.87,53.6,53.64,108437.0
2020-02-27 11:40:00,53.65,53.84,53.63,53.78,68645.0,53.65,53.84,53.63,53.78,68645.0
2020-02-27 11:45:00,53.76,53.76,53.42,53.48,87692.0,53.76,53.76,53.42,53.48,87692.0
2020-02-27 11:50:00,53.47,53.74,53.43,53.68,31609.0,53.47,53.74,53.43,53.68,31609.0
2020-02-27 11:55:00,53.67,53.97,53.6,53.91,25200.0,53.67,53.97,53.6,53.91,25200.0
2020-02-27 12:00:00,53.91,53.99,53.81,53.92,23683.0,53.91,53.99,53.81,53.92,23683.0
2020-02-27 12:05:00,53.88,54.15,53.85,54.1,67128.0,53.88,54.15,53.85,54.1,67128.0
2020-02-27 12:10:00,54.12,54.61,54.1,54.6,169817.0,54.12,54.61,54.1,54.6,169817.0
2020-02-27 12:15:00,54.6,54.67,54.42,54.53,157826.0,54.6,54.67,54.42,54.53,157826.0
2020-02-27 12:20:00,54.53,54.55,54.01,54.03,225861.0,54.53,54.55,54.01,54.03,225861.0
2020-02-27 12:25:00,54.04,54.33,54.04,54.28,75850.0,54.04,54.33,54.04,54.28,75850.0
2020-02-27 12:30:00,54.29,54.73,54.25,54.6,50864.0,54.29,54.73,54.25,54.6,50864.0
2020-02-27 12:35:00,54.62,55.04,54.62,55.02,53062.0,54.62,55.04,54.62,55.02,53062.0
2020-02-27 12:40:00,55.01,55.1,54.8,54.98,89619.0,55.01,55.1,54.8,54.98,89619.0
2020-02-27 12:45:00,54.97,55.15,54.8,55.14,52486.0,54.97,55.15,54.8,55.14,52486.0
2020-02-27 12:50:00,55.16,55.22,54.99,55.07,48294.0,55.16,55.22,54.99,55.07,48294.0
2020-02-27 12:55:00,55.07,55.12,54.88,54.89,32360.0,55.07,55.12,54.88,54.89,32360.0
2020-02-27 13:00:00,54.87,54.88,54.6,54.71,67287.0,54.87,54.88,54.6,54.71,67287.0
2020-02-27 13:05:00,54.67,54.97,54.65,54.97,49103.0,54.67,54.97,54.65,54.97,49103.0
2020-02-27 13:10:00,54.99,55.15,54.99,55.13,47959.0,54.99,55.15,54.99,55.13,47959.0
2020-02-27 13:15:00,55.14,55.18,55.0,55.12,98036.0,55.14,55.18,55.0,55.12,98036.0
2020-02-27 13:20:00,55.11,55.12,54.94,54.95,86069.0,55.11,55.12,54.94,54.95,86069.0
2020-02-27 13:25:00,54.95,55.01,54.71,54.78,73730.0,54.95,55.01,54.71,54.78,73730.0
2020-02-27 13:30:00,54.77,54.81,54.59,54.63,50148.0,54.77,54.81,54.59,54.63,50148.0
2020-02-27 13:35:00,54.62,54.64,54.34,54.42,50504.0,54.62,54.64,54.34,54.42,50504.0
2020-02-27 13:40:00,54.42,54.46,53.97,54.0,55176.0,54.42,54.46,53.97,54.0,55176.0
2020-02-27 13:45:00,54.0,54.04,53.87,54.01,118201.0,54.0,54.04,53.87,54.01,118201.0
2020-02-27 13:50:00,53.99,54.19,53.83,54.17,68372.0,53.99,54.19,53.83,54.17,68372.0
2020-02-27 13:55:00,54.15,54.23,53.85,53.96,82167.0,54.15,54.23,53.85,53.96,82167.0
2020-02-27 14:00:00,53.94,54.01,53.8,54.0,48684.0,53.94,54.01,53.8,54.0,48684.0
2020-02-27 14:05:00,54.0,54.06,53.63,53.66,61345.0,54.0,54.06,53.63,53.66,61345.0
2020-02-27 14:10:00,53.65,53.76,53.59,53.72,45540.0,53.65,53.76,53.59,53.72,45540.0
2020-02-27 14:15:00,53.72,53.8,53.48,53.61,117082.0,53.72,53.8,53.48,53.61,117082.0
2020-02-27 14:20:00,53.63,53.89,53.58,53.89,34086.0,53.63,53.89,53.58,53.89,34086.0
2020-02-27 14:25:00,53.86,54.07,53.77,54.01,43112.0,53.86,54.07,53.77,54.01,43112.0
2020-02-27 14:30:00,53.99,54.0,53.79,53.85,35444.0,53.99,54.0,53.79,53.85,35444.0
2020-02-27 14:35:00,53.85,54.01,53.84,53.91,50083.0,53.85,54.01,53.84,53.91,50083.0
2020-02-27 14:40:00,53.91,54.03,53.86,54.03,115332.0,53.91,54.03,53.86,54.03,115332.0
2020-02-27 14:45:00,54.02,54.02,53.82,53.93,103726.0,54.02,54.02,53.82,53.93,103726.0
2020-02-27 14:50:00,53.91,54.0,53.88,53.94,53741.0,53.91,54.0,53.88,53.94,53741.0
2020-02-27 14:55:00,53.93,53.97,53.75,53.84,49445.0,53.93,53.97,53.75,53.84,49445.0
2020-02-27 15:00:00,53.83,53.84,53.53,53.59,48015.0,53.83,53.84,53.53,53.59,48015.0
2020-02-27 15:05:00,53.61,53.9,53.5,53.84,43591.0,53.61,53.9,53.5,53.84,43591.0
2020-02-27 15:10:00,53.85,53.9,53.65,53.65,52914.0,53.85,53.9,53.65,53.65,52914.0
2020-02-27 15:15:00,53.6,53.64,53.49,53.51,77580.0,53.6,53.64,53.49,53.51,77580.0
2020-02-27 15:20:00,53.51,53.65,53.48,53.62,57738.0,53.51,53.65,53.48,53.62,57738.0
2020-02-27 15:25:00,53.62,53.68,53.49,53.5,40835.0,53.62,53.68,53.49,53.5,40835.0
2020-02-27 15:30:00,53.49,53.63,53.44,53.59,122047.0,53.49,53.63,53.44,53.59,122047.0
2020-02-27 15:35:00,53.57,53.57,53.37,53.42,43302.0,53.57,53.57,53.37,53.42,43302.0
2020-02-27 15:40:00,53.43,53.45,53.27,53.38,65066.0,53.43,53.45,53.27,53.38,65066.0
2020-02-27 15:45:00,53.35,53.55,53.31,53.51,87769.0,53.35,53.55,53.31,53.51,87769.0
2020-02-27 15:50:00,53.54,53.56,52.93,53.06,142280.0,53.54,53.56,52.93,53.06,142280.0
2020-02-27 15:55:00,53.05,53.08,52.62,52.62,347837.0,53.05,53.08,52.62,52.62,347837.0
2020-02-28 09:30:00,50.66,50.83,50.46,50.54,16265.0,50.66,50.83,50.46,50.54,16265.0
2020-02-28 09:35:00,50.76,51.45,50.56,51.34,234013.0,50.76,51.45,50.56,51.34,234013.0
2020-02-28 09:40:00,51.31,51.74,51.09,51.3,54194.0,51.31,51.74,51.09,51.3,54194.0
2020-02-28 09:45:00,51.3,51.44,51.12,51.24,56403.0,51.3,51.44,51.12,51.24,56403.0
2020-02-28 09:50:00,51.19,51.24,50.88,51.12,96091.0,51.19,51.24,50.88,51.12,96091.0
2020-02-28 09:55:00,51.12,51.4,51.04,51.23,89975.0,51.12,51.4,51.04,51.23,89975.0
2020-02-28 10:00:00,51.22,51.39,50.73,50.77,80998.0,51.22,51.39,50.73,50.77,80998.0
2020-02-28 10:05:00,50.79,51.3,50.76,51.06,195289.0,50.79,51.3,50.76,51.06,195289.0
2020-02-28 10:10:00,51.05,51.27,50.98,51.15,123096.0,51.05,51.27,50.98,51.15,123096.0
2020-02-28 10:15:00,51.14,51.95,51.03,51.56,71749.0,51.14,51.95,51.03,51.56,71749.0
2020-02-28 10:20:00,51.57,51.69,51.25,51.25,52148.0,51.57,51.69,51.25,51.25,52148.0
2020-02-28 10:25:00,51.23,51.42,50.83,50.88,51709.0,51.23,51.42,50.83,50.88,51709.0
2020-02-28 10:30:00,50.81,50.97,50.67,50.83,72976.0,50.81,50.97,50.67,50.83,72976.0
2020-02-28 10:35:00,50.83,51.01,50.7,50.89,81555.0,50.83,51.01,50.7,50.89,81555.0
2020-02-28 10:40:00,50.89,51.3,50.89,51.01,41236.0,50.89,51.3,50.89,51.01,41236.0
2020-02-28 10:45:00,51.07,51.08,50.67,50.72,61936.0,51.07,51.08,50.67,50.72,61936.0
2020-02-28 10:50:00,50.74,51.41,50.62,51.41,59891.0,50.74,51.41,50.62,51.41,59891.0
2020-02-28 10:55:00,51.42,51.66,51.26,51.26,74962.0,51.42,51.66,51.26,51.26,74962.0
2020-02-28 11:00:00,51.22,51.38,51.07,51.25,53871.0,51.22,51.38,51.07,51.25,53871.0
2020-02-28 11:05:00,51.25,51.26,50.96,51.1,26308.0,51.25,51.26,50.96,51.1,26308.0
2020-02-28 11:10:00,51.14,51.37,51.12,51.33,34029.0,51.14,51.37,51.12,51.33,34029.0
2020-02-28 11:15:00,51.3,51.79,51.3,51.79,50543.0,51.3,51.79,51.3,51.79,50543.0
2020-02-28 11:20:00,51.79,51.93,51.59,51.66,106250.0,51.79,51.93,51.59,51.66,106250.0
2020-02-28 11:25:00,51.69,51.69,51.43,51.68,119611.0,51.69,51.69,51.43,51.68,119611.0
2020-02-28 11:30:00,51.7,51.78,51.51,51.51,117688.0,51.7,51.78,51.51,51.51,117688.0
2020-02-28 11:35:00,51.51,51.71,51.45,51.63,78206.0,51.51,51.71,51.45,51.63,78206.0
2020-02-28 11:40:00,51.66,52.37,51.6,52.15,38390.0,51.66,52.37,51.6,52.15,38390.0
2020-02-28 11:45:00,52.14,52.14,51.77,51.97,72531.0,52.14,52.14,51.77,51.97,72531.0
2020-02-28 11:50:00,51.95,52.07,51.49,51.74,50717.0,51.95,52.07,51.49,51.74,50717.0
2020-02-28 11:55:00,51.74,51.85,51.58,51.66,42837.0,51.74,51.85,51.58,51.66,42837.0
2020-02-28 12:00:00,51.66,51.83,51.5,51.78,42329.0,51.66,51.83,51.5,51.78,42329.0
2020-02-28 12:05:00,51.81,52.11,51.81,51.88,68591.0,51.81,52.11,51.81,51.88,68591.0
2020-02-28 12:10:00,51.91,52.03,51.87,51.93,49053.0,51.91,52.03,51.87,51.93,49053.0
2020-02-28 12:15:00,51.94,51.94,51.71,51.84,51156.0,51.94,51.94,51.71,51.84,51156.0
2020-02-28 12:20:00,51.86,52.28,51.86,52.16,51645.0,51.86,52.28,51.86,52.16,51645.0
2020-02-28 12:25:00,52.12,52.45,52.09,52.43,23315.0,52.12,52.45,52.09,52.43,23315.0
2020-02-28 12:30:00,52.43,52.57,52.31,52.38,40845.0,52.43,52.57,52.31,52.38,40845.0
2020-02-28 12:35:00,52.4,52.56,52.26,52.4,57401.0,52.4,52.56,52.26,52.4,57401.0
2020-02-28 12:40:00,52.42,52.57,52.24,52.29,33411.0,52.42,52.57,52.24,52.29,33411.0
2020-02-28 12:45:00,52.3,52.32,52.04,52.21,45253.0,52.3,52.32,52.04,52.21,45253.0
2020-02-28 12:50:00,52.2,52.59,52.16,52.53,46826.0,52.2,52.59,52.16,52.53,46826.0
2020-02-28 12:55:00,52.54,52.73,52.52,52.7,32683.0,52.54,52.73,52.52,52.7,32683.0
2020-02-28 13:00:00,52.68,52.79,52.42,52.5,34171.0,52.68,52.79,52.42,52.5,34171.0
2020-02-28 13:05:00,52.49,52.72,52.48,52.65,24234.0,52.49,52.72,52.48,52.65,24234.0
2020-02-28 13:10:00,52.63,52.73,52.32,52.34,76546.0,52.63,52.73,52.32,52.34,76546.0
2020-02-28 13:15:00,52.33,52.84,52.3,52.72,29835.0,52.33,52.84,52.3,52.72,29835.0
2020-02-28 13:20:00,52.68,52.78,52.49,52.64,40278.0,52.68,52.78,52.49,52.64,40278.0
2020-02-28 13:25:00,52.65,52.72,52.35,52.42,44997.0,52.65,52.72,52.35,52.42,44997.0
2020-02-28 13:30:00,52.41,52.54,52.34,52.36,151328.0,52.41,52.54,52.34,52.36,151328.0
2020-02-28 13:35:00,52.34,52.49,52.23,52.42,89327.0,52.34,52.49,52.23,52.42,89327.0
2020-02-28 13:40:00,52.43,52.43,52.05,52.09,107439.0,52.43,52.43,52.05,52.09,107439.0
2020-02-28 13:45:00,52.08,52.2,51.85,52.16,74362.0,52.08,52.2,51.85,52.16,74362.0
2020-02-28 13:50:00,52.19,52.28,52.01,52.24,44323.0,52.19,52.28,52.01,52.24,44323.0
2020-02-28 13:55:00,52.28,52.41,52.24,52.27,70637.0,52.28,52.41,52.24,52.27,70637.0
2020-02-28 14:00:00,52.27,52.29,51.77,51.77,64532.0,52.27,52.29,51.77,51.77,64532.0
2020-02-28 14:05:00,51.8,51.81,51.48,51.59,51929.0,51.8,51.81,51.48,51.59,51929.0
2020-02-28 14:10:00,51.58,51.74,51.49,51.66,44433.0,51.58,51.74,51.49,51.66,44433.0
2020-02-28 14:15:00,51.66,51.74,51.45,51.71,79498.0,51.66,51.74,51.45,51.71,79498.0
2020-02-28 14:20:00,51.69,52.01,51.54,51.72,22786.0,51.69,52.01,51.54,51.72,22786.0
2020-02-28 14:25:00,51.77,51.82,51.58,51.76,25892.0,51.77,51.82,51.58,51.76,25892.0
2020-02-28 14:30:00,51.8,52.14,51.72,51.84,38034.0,51.8,52.14,51.72,51.84,38034.0
2020-02-28 14:35:00,51.87,51.99,51.62,51.8,31957.0,51.87,51.99,51.62,51.8,31957.0
2020-02-28 14:40:00,51.81,52.45,51.78,52.44,24134.0,51.81,52.45,51.78,52.44,24134.0
2020-02-28 14:45:00,52.44,52.56,52.09,52.28,35430.0,52.44,52.56,52.09,52.28,35430.0
2020-02-28 14:50:00,52.26,52.3,52.0,52.1,85806.0,52.26,52.3,52.0,52.1,85806.0
2020-02-28 14:55:00,52.11,52.11,51.74,51.91,31194.0,52.11,52.11,51.74,51.91,31194.0
2020-02-28 15:00:00,51.92,52.01,51.66,51.71,44795.0,51.92,52.01,51.66,51.71,44795.0
2020-02-28 15:05:00,51.66,51.86,51.51,51.72,40083.0,51.66,51.86,51.51,51.72,40083.0
2020-02-28 15:10:00,51.71,51.8,51.56,51.66,45857.0,51.71,51.8,51.56,51.66,45857.0
2020-02-28 15:15:00,51.64,52.01,51.64,51.85,44648.0,51.64,52.01,51.64,51.85,44648.0
2020-02-28 15:20:00,51.84,51.92,51.57,51.67,32759.0,51.84,51.92,51.57,51.67,32759.0
2020-02-28 15:25:00,51.7,51.77,51.44,51.45,109248.0,51.7,51.77,51.44,51.45,109248.0
2020-02-28 15:30:00,51.44,51.78,51.44,51.7,82407.0,51.44,51.78,51.44,51.7,82407.0
2020-02-28 15:35:00,51.66,51.78,51.54,51.75,70123.0,51.66,51.78,51.54,51.75,70123.0
2020-02-28 15:40:00,51.76,51.8,51.46,51.5,114875.0,51.76,51.8,51.46,51.5,114875.0
2020-02-28 15:45:00,51.5,52.05,51.5,51.96,114363.0,51.5,52.05,51.5,51.96,114363.0
2020-02-28 15:50:00,51.97,52.11,51.82,52.05,304455.0,51.97,52.11,51.82,52.05,304455.0
2020-02-28 15:55:00,52.05,53.07,52.02,52.98,493863.0,52.05,53.07,52.02,52.98,493863.0
2020-03-02 09:30:00,53.51,53.69,53.03,53.1,231816.0,53.51,53.69,53.03,53.1,231816.0
2020-03-02 09:35:00,53.1,53.21,52.64,52.98,83430.0,53.1,53.21,52.64,52.98,83430.0
2020-03-02 09:40:00,52.95,53.16,52.74,52.88,36445.0,52.95,53.16,52.74,52.88,36445.0
2020-03-02 09:45:00,52.88,53.05,52.6,52.7,48729.0,52.88,53.05,52.6,52.7,48729.0
2020-03-02 09:50:00,52.73,52.91,52.28,52.59,176405.0,52.73,52.91,52.28,52.59,176405.0
2020-03-02 09:55:00,52.57,52.64,51.85,51.94,71351.0,52.57,52.64,51.85,51.94,71351.0
2020-03-02 10:00:00,51.91,52.27,51.9,52.09,38608.0,51.91,52.27,51.9,52.09,38608.0
2020-03-02 10:05:00,52.08,52.08,51.55,51.56,51558.0,52.08,52.08,51.55,51.56,51558.0
2020-03-02 10:10:00,51.64,52.0,51.58,51.89,28490.0,51.64,52.0,51.58,51.89,28490.0
2020-03-02 10:15:00,51.94,52.16,51.86,52.15,28923.0,51.94,52.16,51.86,52.15,28923.0
2020-03-02 10:20:00,52.09,52.16,51.96,52.16,93639.0,52.09,52.16,51.96,52.16,93639.0
2020-03-02 10:25:00,52.18,52.29,52.0,52.11,50287.0,52.18,52.29,52.0,52.11,50287.0
2020-03-02 10:30:00,52.1,52.23,51.77,52.12,67083.0,52.1,52.23,51.77,52.12,67083.0
2020-03-02 10:35:00,52.1,52.41,52.07,52.36,43034.0,52.1,52.41,52.07,52.36,43034.0
2020-03-02 10:40:00,52.39,52.46,52.26,52.31,48301.0,52.39,52.46,52.26,52.31,48301.0
2020-03-02 10:45:00,52.34,52.7,52.34,52.69,77354.0,52.34,52.7,52.34,52.69,77354.0
2020-03-02 10:50:00,52.66,52.91,52.64,52.83,96608.0,52.66,52.91,52.64,52.83,96608.0
2020-03-02 10:55:00,52.93,53.04,52.6,52.6,109945.0,52.93,53.04,52.6,52.6,109945.0
2020-03-02 11:00:00,52.6,52.91,52.59,52.65,118631.0,52.6,52.91,52.59,52.65,118631.0
2020-03-02 11:05:00,52.63,52.8,52.58,52.73,162159.0,52.63,52.8,52.58,52.73,162159.0
2020-03-02 11:10:00,52.78,53.15,52.75,53.12,64826.0,52.78,53.15,52.75,53.12,64826.0
2020-03-02 11:15:00,53.09,53.37,52.99,53.21,41636.0,53.09,53.37,52.99,53.21,41636.0
2020-03-02 11:20:00,53.27,53.55,53.21,53.27,40943.0,53.27,53.55,53.21,53.27,40943.0
2020-03-02 11:25:00,53.28,53.62,53.28,53.54,52472.0,53.28,53.62,53.28,53.54,52472.0
2020-03-02 11:30:00,53.54,53.58,53.28,53.39,83631.0,53.54,53.58,53.28,53.39,83631.0
2020-03-02 11:35:00,53.42,53.74,53.39,53.68,55788.0,53.42,53.74,53.39,53.68,55788.0
2020-03-02 11:40:00,53.69,53.69,53.31,53.49,42943.0,53.69,53.69,53.31,53.49,42943.0
2020-03-02 11:45:00,53.51,53.6,53.32,53.48,52216.0,53.51,53.6,53.32,53.48,52216.0
2020-03-02 11:50:00,53.5,53.72,53.45,53.67,64488.0,53.5,53.72,53.45,53.67,64488.0
2020-03-02 11:55:00,53.68,53.93,53.68,53.79,47561.0,53.68,53.93,53.68,53.79,47561.0
2020-03-02 12:00:00,53.79,53.86,53.68,53.7,30472.0,53.79,53.86,53.68,53.7,30472.0
2020-03-02 12:05:00,53.69,53.8,53.45,53.45,28724.0,53.69,53.8,53.45,53.45,28724.0
2020-03-02 12:10:00,53.48,53.52,53.26,53.32,32703.0,53.48,53.52,53.26,53.32,32703.0
2020-03-02 12:15:00,53.31,53.33,53.05,53.28,25035.0,53.31,53.33,53.05,53.28,25035.0
2020-03-02 12:20:00,53.29,53.29,53.02,53.06,30949.0,53.29,53.29,53.02,53.06,30949.0
2020-03-02 12:25:00,53.05,53.21,52.99,53.11,47741.0,53.05,53.21,52.99,53.11,47741.0
2020-03-02 12:30:00,53.11,53.31,53.09,53.26,22730.0,53.11,53.31,53.09,53.26,22730.0
2020-03-02 12:35:00,53.28,53.46,53.18,53.44,32930.0,53.28,53.46,53.18,53.44,32930.0
2020-03-02 12:40:00,53.47,53.54,53.32,53.46,54537.0,53.47,53.54,53.32,53.46,54537.0
2020-03-02 12:45:00,53.46,53.6,53.38,53.5,89103.0,53.46,53.6,53.38,53.5,89103.0
2020-03-02 12:50:00,53.53,53.61,53.44,53.55,25338.0,53.53,53.61,53.44,53.55,25338.0
2020-03-02 12:55:00,53.56,53.61,53.39,53.51,34662.0,53.56,53.61,53.39,53.51,34662.0
2020-03-02 13:00:00,53.54,53.61,53.42,53.61,47020.0,53.54,53.61,53.42,53.61,47020.0
2020-03-02 13:05:00,53.58,53.58,53.28,53.39,100973.0,53.58,53.58,53.28,53.39,100973.0
2020-03-02 13:10:00,53.36,53.37,53.18,53.28,32725.0,53.36,53.37,53.18,53.28,32725.0
2020-03-02 13:15:00,53.3,53.34,53.02,53.06,24544.0,53.3,53.34,53.02,53.06,24544.0
2020-03-02 13:20:00,53.04,53.14,52.83,52.91,69280.0,53.04,53.14,52.83,52.91,69280.0
2020-03-02 13:25:00,52.92,52.93,52.64,52.71,79049.0,52.92,52.93,52.64,52.71,79049.0
2020-03-02 13:30:00,52.71,52.84,52.52,52.62,191919.0,52.71,52.84,52.52,52.62,191919.0
2020-03-02 13:35:00,52.63,53.02,52.6,53.02,146281.0,52.63,53.02,52.6,53.02,146281.0
2020-03-02 13:40:00,53.05,53.88,53.03,53.85,146787.0,53.05,53.88,53.03,53.85,146787.0
2020-03-02 13:45:00,53.83,54.15,53.69,53.95,219704.0,53.83,54.15,53.69,53.95,219704.0
2020-03-02 13:50:00,53.9,54.08,53.58,53.73,88188.0,53.9,54.08,53.58,53.73,88188.0
2020-03-02 13:55:00,53.68,54.16,53.67,54.14,49899.0,53.68,54.16,53.67,54.14,49899.0
2020-03-02 14:00:00,54.15,54.28,53.98,54.07,78257.0,54.15,54.28,53.98,54.07,78257.0
2020-03-02 14:05:00,54.07,54.46,54.0,54.44,65681.0,54.07,54.46,54.0,54.44,65681.0
2020-03-02 14:10:00,54.42,54.42,54.1,54.13,144467.0,54.42,54.42,54.1,54.13,144467.0
2020-03-02 14:15:00,54.15,54.24,53.99,54.08,92399.0,54.15,54.24,53.99,54.08,92399.0
2020-03-02 14:20:00,54.11,54.28,54.07,54.08,55145.0,54.11,54.28,54.07,54.08,55145.0
2020-03-02 14:25:00,54.07,54.11,53.89,53.93,106409.0,54.07,54.11,53.89,53.93,106409.0
2020-03-02 14:30:00,53.91,54.11,53.91,53.94,75695.0,53.91,54.11,53.91,53.94,75695.0
2020-03-02 14:35:00,53.93,54.02,53.51,53.62,91260.0,53.93,54.02,53.51,53.62,91260.0
2020-03-02 14:40:00,53.62,53.62,53.25,53.37,107006.0,53.62,53.62,53.25,53.37,107006.0
2020-03-02 14:45:00,53.35,53.7,53.3,53.59,60679.0,53.35,53.7,53.3,53.59,60679.0
2020-03-02 14:50:00,53.59,53.67,53.43,53.59,57706.0,53.59,53.67,53.43,53.59,57706.0
2020-03-02 14:55:00,53.58,53.61,53.28,53.36,68348.0,53.58,53.61,53.28,53.36,68348.0
2020-03-02 15:00:00,53.36,53.6,53.32,53.58,117087.0,53.36,53.6,53.32,53.58,117087.0
2020-03-02 15:05:00,53.58,53.9,53.54,53.76,69970.0,53.58,53.9,53.54,53.76,69970.0
2020-03-02 15:10:00,53.78,54.01,53.74,53.89,92039.0,53.78,54.01,53.74,53.89,92039.0
2020-03-02 15:15:00,53.88,54.01,53.8,53.91,75526.0,53.88,54.01,53.8,53.91,75526.0
2020-03-02 15:20:00,53.92,54.38,53.9,54.38,109352.0,53.92,54.38,53.9,54.38,109352.0
2020-03-02 15:25:00,54.4,54.42,54.21,54.28,123990.0,54.4,54.42,54.21,54.28,123990.0
2020-03-02 15:30:00,54.29,54.53,54.26,54.44,124043.0,54.29,54.53,54.26,54.44,124043.0
2020-03-02 15:35:00,54.43,55.12,54.42,55.07,244168.0,54.43,55.12,54.42,55.07,244168.0
2020-03-02 15:40:00,55.06,55.13,54.84,54.88,232251.0,55.06,55.13,54.84,54.88,232251.0
2020-03-02 15:45:00,54.87,55.6,54.85,55.44,298631.0,54.87,55.6,54.85,55.44,298631.0
2020-03-02 15:50:00,55.42,55.56,55.17,55.52,420271.0,55.42,55.56,55.17,55.52,420271.0
2020-03-02 15:55:00,55.51,55.56,55.21,55.45,594703.0,55.51,55.56,55.21,55.45,594703.0
2020-03-03 09:30:00,55.5,55.9,55.12,55.71,155493.0,55.5,55.9,55.12,55.71,155493.0
2020-03-03 09:35:00,55.72,55.8,55.16,55.54,130815.0,55.72,55.8,55.16,55.54,130815.0
2020-03-03 09:40:00,55.54,56.34,55.53,56.24,78553.0,55.54,56.34,55.53,56.24,78553.0
2020-03-03 09:45:00,56.27,56.39,56.08,56.35,179639.0,56.27,56.39,56.08,56.35,179639.0
2020-03-03 09:50:00,56.37,56.37,55.52,55.58,141918.0,56.37,56.37,55.52,55.58,141918.0
2020-03-03 09:55:00,55.61,55.94,55.61,55.83,71344.0,55.61,55.94,55.61,55.83,71344.0
2020-03-03 10:00:00,55.83,57.35,55.82,56.94,112426.0,55.83,57.35,55.82,56.94,112426.0
2020-03-03 10:05:00,56.97,57.19,56.43,56.74,151540.0,56.97,57.19,56.43,56.74,151540.0
2020-03-03 10:10:00,56.74,56.92,56.3,56.36,178407.0,56.74,56.92,56.3,56.36,178407.0
2020-03-03 10:15:00,56.36,56.65,56.22,56.5,212668.0,56.36,56.65,56.22,56.5,212668.0
2020-03-03 10:20:00,56.48,56.76,56.43,56.63,130526.0,56.48,56.76,56.43,56.63,130526.0
2020-03-03 10:25:00,56.67,56.96,56.46,56.5,67459.0,56.67,56.96,56.46,56.5,67459.0
2020-03-03 10:30:00,56.47,56.65,56.24,56.5,98450.0,56.47,56.65,56.24,56.5,98450.0
2020-03-03 10:35:00,56.49,56.82,56.47,56.48,96588.0,56.49,56.82,56.47,56.48,96588.0
2020-03-03 10:40:00,56.49,56.8,56.45,56.66,48344.0,56.49,56.8,56.45,56.66,48344.0
2020-03-03 10:45:00,56.6,56.73,56.16,56.2,262009.0,56.6,56.73,56.16,56.2,262009.0
2020-03-03 10:50:00,56.17,56.5,56.14,56.5,116221.0,56.17,56.5,56.14,56.5,116221.0
2020-03-03 10:55:00,56.49,56.81,56.47,56.74,97025.0,56.49,56.81,56.47,56.74,97025.0
2020-03-03 11:00:00,56.69,56.74,56.4,56.52,64149.0,56.69,56.74,56.4,56.52,64149.0
2020-03-03 11:05:00,56.52,56.53,56.13,56.15,137606.0,56.52,56.53,56.13,56.15,137606.0
2020-03-03 11:10:00,56.15,56.16,55.65,55.68,79806.0,56.15,56.16,55.65,55.68,79806.0
2020-03-03 11:15:00,55.71,56.19,55.71,55.9,53352.0,55.71,56.19,55.71,55.9,53352.0
2020-03-03 11:20:00,55.91,55.94,55.2,55.2,62546.0,55.91,55.94,55.2,55.2,62546.0
2020-03-03 11:25:00,55.2,55.57,55.11,55.46,128897.0,55.2,55.57,55.11,55.46,128897.0
2020-03-03 11:30:00,55.46,55.51,55.28,55.48,76636.0,55.46,55.51,55.28,55.48,76636.0
2020-03-03 11:35:00,55.47,55.72,55.27,55.72,57042.0,55.47,55.72,55.27,55.72,57042.0
2020-03-03 11:40:00,55.73,55.9,55.67,55.82,68936.0,55.73,55.9,55.67,55.82,68936.0
2020-03-03 11:45:00,55.79,55.88,55.32,55.33,47914.0,55.79,55.88,55.32,55.33,47914.0
2020-03-03 11:50:00,55.3,55.93,55.29,55.86,39625.0,55.3,55.93,55.29,55.86,39625.0
2020-03-03 11:55:00,55.86,55.88,55.72,55.76,22993.0,55.86,55.88,55.72,55.76,22993.0
2020-03-03 12:00:00,55.73,55.76,55.47,55.72,144733.0,55.73,55.76,55.47,55.72,144733.0
2020-03-03 12:05:00,55.73,55.76,55.47,55.7,24576.0,55.73,55.76,55.47,55.7,24576.0
2020-03-03 12:10:00,55.65,55.68,55.35,55.38,28258.0,55.65,55.68,55.35,55.38,28258.0
2020-03-03 12:15:00,55.29,55.29,55.0,55.22,28623.0,55.29,55.29,55.0,55.22,28623.0
2020-03-03 12:20:00,55.21,55.21,55.07,55.2,17230.0,55.21,55.21,55.07,55.2,17230.0
2020-03-03 12:25:00,55.21,55.24,54.97,55.09,23231.0,55.21,55.24,54.97,55.09,23231.0
2020-03-03 12:30:00,55.09,55.11,54.91,55.09,34592.0,55.09,55.11,54.91,55.09,34592.0
2020-03-03 12:35:00,55.05,55.25,54.99,55.25,40957.0,55.05,55.25,54.99,55.25,40957.0
2020-03-03 12:40:00,55.23,55.34,55.14,55.21,31589.0,55.23,55.34,55.14,55.21,31589.0
2020-03-03 12:45:00,55.21,55.41,55.21,55.28,20549.0,55.21,55.41,55.21,55.28,20549.0
2020-03-03 12:50:00,55.25,55.29,55.02,55.04,36906.0,55.25,55.29,55.02,55.04,36906.0
2020-03-03 12:55:00,55.06,55.14,54.98,55.07,161029.0,55.06,55.14,54.98,55.07,161029.0
2020-03-03 13:00:00,55.07,55.14,54.97,55.07,154100.0,55.07,55.14,54.97,55.07,154100.0
2020-03-03 13:05:00,55.09,55.3,54.99,55.16,48946.0,55.09,55.3,54.99,55.16,48946.0
2020-03-03 13:10:00,55.12,55.17,54.98,55.02,31743.0,55.12,55.17,54.98,55.02,31743.0
2020-03-03 13:15:00,55.04,55.09,54.96,55.05,104592.0,55.04,55.09,54.96,55.05,104592.0
2020-03-03 13:20:00,54.95,55.13,54.87,54.94,99265.0,54.95,55.13,54.87,54.94,99265.0
2020-03-03 13:25:00,54.95,55.01,54.54,54.83,202722.0,54.95,55.01,54.54,54.83,202722.0
2020-03-03 13:30:00,54.79,54.91,54.56,54.89,44736.0,54.79,54.91,54.56,54.89,44736.0
2020-03-03 13:35:00,54.86,54.91,54.68,54.77,21570.0,54.86,54.91,54.68,54.77,21570.0
2020-03-03 13:40:00,54.79,54.79,54.16,54.21,129811.0,54.79,54.79,54.16,54.21,129811.0
2020-03-03 13:45:00,54.21,54.29,54.11,54.18,45481.0,54.21,54.29,54.11,54.18,45481.0
2020-03-03 13:50:00,54.2,54.32,54.12,54.23,91405.0,54.2,54.32,54.12,54.23,91405.0
2020-03-03 13:55:00,54.22,54.22,53.67,53.71,27387.0,54.22,54.22,53.67,53.71,27387.0
2020-03-03 14:00:00,53.72,53.99,53.63,53.63,48201.0,53.72,53.99,53.63,53.63,48201.0
2020-03-03 14:05:00,53.67,53.69,53.24,53.24,90702.0,53.67,53.69,53.24,53.24,90702.0
2020-03-03 14:10:00,53.25,53.84,53.23,53.82,39446.0,53.25,53.84,53.23,53.82,39446.0
2020-03-03 14:15:00,53.83,53.84,53.49,53.53,103264.0,53.83,53.84,53.49,53.53,103264.0
2020-03-03 14:20:00,53.55,53.88,53.33,53.43,116351.0,53.55,53.88,53.33,53.43,116351.0
2020-03-03 14:25:00,53.38,53.84,53.36,53.77,45939.0,53.38,53.84,53.36,53.77,45939.0
2020-03-03 14:30:00,53.77,53.87,53.63,53.73,26689.0,53.77,53.87,53.63,53.73,26689.0
2020-03-03 14:35:00,53.75,53.88,53.48,53.51,37250.0,53.75,53.88,53.48,53.51,37250.0
2020-03-03 14:40:00,53.48,53.71,53.38,53.66,46620.0,53.48,53.71,53.38,53.66,46620.0
2020-03-03 14:45:00,53.64,53.87,53.6,53.87,56515.0,53.64,53.87,53.6,53.87,56515.0
2020-03-03 14:50:00,53.89,54.16,53.75,54.16,94999.0,53.89,54.16,53.75,54.16,94999.0
2020-03-03 14:55:00,54.12,54.19,54.03,54.13,31684.0,54.12,54.19,54.03,54.13,31684.0
2020-03-03 15:00:00,54.14,54.23,54.01,54.15,83116.0,54.14,54.23,54.01,54.15,83116.0
2020-03-03 15:05:00,54.13,54.23,54.04,54.18,65514.0,54.13,54.23,54.04,54.18,65514.0
2020-03-03 15:10:00,54.19,54.61,54.1,54.57,119252.0,54.19,54.61,54.1,54.57,119252.0
2020-03-03 15:15:00,54.55,54.75,54.51,54.65,165537.0,54.55,54.75,54.51,54.65,165537.0
2020-03-03 15:20:00,54.65,54.67,54.36,54.41,160409.0,54.65,54.67,54.36,54.41,160409.0
2020-03-03 15:25:00,54.4,54.72,54.37,54.55,135214.0,54.4,54.72,54.37,54.55,135214.0
2020-03-03 15:30:00,54.55,54.55,54.06,54.3,96661.0,54.55,54.55,54.06,54.3,96661.0
2020-03-03 15:35:00,54.32,54.35,53.88,53.97,139361.0,54.32,54.35,53.88,53.97,139361.0
2020-03-03 15:40:00,53.94,54.42,53.92,54.36,101196.0,53.94,54.42,53.92,54.36,101196.0
2020-03-03 15:45:00,54.37,54.55,54.08,54.08,104430.0,54.37,54.55,54.08,54.08,104430.0
2020-03-03 15:50:00,54.06,54.12,53.76,54.08,198421.0,54.06,54.12,53.76,54.08,198421.0
2020-03-03 15:55:00,54.05,54.28,53.9,54.03,371332.0,54.05,54.28,53.9,54.03,371332.0
2020-03-04 09:30:00,60.9,63.29,59.93,63.11,1181121.0,60.9,63.29,59.93,63.11,1181121.0
2020-03-04 09:35:00,63.07,63.39,61.26,61.32,926613.0,63.07,63.39,61.26,61.32,926613.0
2020-03-04 09:40:00,61.29,62.17,61.26,61.73,761981.0,61.29,62.17,61.26,61.73,761981.0
2020-03-04 09:45:00,61.72,61.83,61.13,61.14,496766.0,61.72,61.83,61.13,61.14,496766.0
2020-03-04 09:50:00,61.2,61.79,61.12,61.52,336469.0,61.2,61.79,61.12,61.52,336469.0
2020-03-04 09:55:00,61.52,61.69,60.95,60.98,391062.0,61.52,61.69,60.95,60.98,391062.0
2020-03-04 10:00:00,61.0,61.02,60.43,60.74,470837.0,61.0,61.02,60.43,60.74,470837.0
2020-03-04 10:05:00,60.7,60.77,60.31,60.45,436283.0,60.7,60.77,60.31,60.45,436283.0
2020-03-04 10:10:00,60.45,60.6,59.74,59.82,365974.0,60.45,60.6,59.74,59.82,365974.0
2020-03-04 10:15:00,59.83,60.25,59.78,60.19,574227.0,59.83,60.25,59.78,60.19,574227.0
2020-03-04 10:20:00,60.19,60.83,60.16,60.75,313257.0,60.19,60.83,60.16,60.75,313257.0
2020-03-04 10:25:00,60.76,61.08,60.69,60.9,316992.0,60.76,61.08,60.69,60.9,316992.0
2020-03-04 10:30:00,60.91,60.98,60.62,60.74,236602.0,60.91,60.98,60.62,60.74,236602.0
2020-03-04 10:35:00,60.72,61.05,60.64,60.68,211773.0,60.72,61.05,60.64,60.68,211773.0
2020-03-04 10:40:00,60.68,61.02,60.47,61.0,147806.0,60.68,61.02,60.47,61.0,147806.0
2020-03-04 10:45:00,61.01,61.26,60.91,60.92,184245.0,61.01,61.26,60.91,60.92,184245.0
2020-03-04 10:50:00,60.92,61.05,60.21,60.23,202270.0,60.92,61.05,60.21,60.23,202270.0
2020-03-04 10:55:00,60.24,60.37,60.13,60.18,133654.0,60.24,60.37,60.13,60.18,133654.0
2020-03-04 11:00:00,60.24,60.55,60.2,60.5,97104.0,60.24,60.55,60.2,60.5,97104.0
2020-03-04 11:05:00,60.49,60.69,60.47,60.63,158406.0,60.49,60.69,60.47,60.63,158406.0
2020-03-04 11:10:00,60.61,61.0,60.6,60.83,78035.0,60.61,61.0,60.6,60.83,78035.0
2020-03-04 11:15:00,60.85,60.89,60.65,60.75,57122.0,60.85,60.89,60.65,60.75,57122.0
2020-03-04 11:20:00,60.77,60.77,60.24,60.62,197543.0,60.77,60.77,60.24,60.62,197543.0
2020-03-04 11:25:00,60.62,60.85,60.58,60.7,73030.0,60.62,60.85,60.58,60.7,73030.0
2020-03-04 11:30:00,60.72,60.87,60.64,60.78,51362.0,60.72,60.87,60.64,60.78,51362.0
2020-03-04 11:35:00,60.81,60.84,60.32,60.42,54731.0,60.81,60.84,60.32,60.42,54731.0
2020-03-04 11:40:00,60.42,60.62,60.36,60.44,39699.0,60.42,60.62,60.36,60.44,39699.0
2020-03-04 11:45:00,60.45,60.56,60.39,60.46,88353.0,60.45,60.56,60.39,60.46,88353.0
2020-03-04 11:50:00,60.46,60.53,60.26,60.35,94496.0,60.46,60.53,60.26,60.35,94496.0
2020-03-04 11:55:00,60.36,60.72,60.31,60.48,80357.0,60.36,60.72,60.31,60.48,80357.0
2020-03-04 12:00:00,60.52,60.56,60.39,60.41,60855.0,60.52,60.56,60.39,60.41,60855.0
2020-03-04 12:05:00,60.41,60.46,60.34,60.37,42781.0,60.41,60.46,60.34,60.37,42781.0
2020-03-04 12:10:00,60.38,60.43,60.23,60.41,48844.0,60.38,60.43,60.23,60.41,48844.0
2020-03-04 12:15:00,60.4,60.51,60.32,60.47,79897.0,60.4,60.51,60.32,60.47,79897.0
2020-03-04 12:20:00,60.48,61.05,60.48,60.88,129376.0,60.48,61.05,60.48,60.88,129376.0
2020-03-04 12:25:00,60.88,61.11,60.76,61.09,70144.0,60.88,61.11,60.76,61.09,70144.0
2020-03-04 12:30:00,61.1,61.22,60.95,61.18,63285.0,61.1,61.22,60.95,61.18,63285.0
2020-03-04 12:35:00,61.19,61.27,60.9,60.94,93269.0,61.19,61.27,60.9,60.94,93269.0
2020-03-04 12:40:00,60.92,60.97,60.82,60.84,72822.0,60.92,60.97,60.82,60.84,72822.0
2020-03-04 12:45:00,60.84,61.19,60.77,61.19,110470.0,60.84,61.19,60.77,61.19,110470.0
2020-03-04 12:50:00,61.17,61.24,60.99,61.06,103393.0,61.17,61.24,60.99,61.06,103393.0
2020-03-04 12:55:00,61.06,61.25,61.04,61.2,84057.0,61.06,61.25,61.04,61.2,84057.0
2020-03-04 13:00:00,61.22,61.43,61.22,61.4,34532.0,61.22,61.43,61.22,61.4,34532.0
2020-03-04 13:05:00,61.43,61.53,61.37,61.48,50024.0,61.43,61.53,61.37,61.48,50024.0
2020-03-04 13:10:00,61.48,61.5,61.24,61.26,46979.0,61.48,61.5,61.24,61.26,46979.0
2020-03-04 13:15:00,61.29,61.39,61.25,61.34,86369.0,61.29,61.39,61.25,61.34,86369.0
2020-03-04 13:20:00,61.34,61.42,61.28,61.33,59877.0,61.34,61.42,61.28,61.33,59877.0
2020-03-04 13:25:00,61.33,61.37,60.98,61.0,80463.0,61.33,61.37,60.98,61.0,80463.0
2020-03-04 13:30:00,61.0,61.08,60.88,61.03,83818.0,61.0,61.08,60.88,61.03,83818.0
2020-03-04 13:35:00,61.04,61.12,60.93,60.94,51085.0,61.04,61.12,60.93,60.94,51085.0
2020-03-04 13:40:00,60.94,60.94,60.63,60.84,44146.0,60.94,60.94,60.63,60.84,44146.0
2020-03-04 13:45:00,60.85,60.86,60.73,60.77,37678.0,60.85,60.86,60.73,60.77,37678.0
2020-03-04 13:50:00,60.77,60.98,60.77,60.98,62129.0,60.77,60.98,60.77,60.98,62129.0
2020-03-04 13:55:00,60.97,61.3,60.93,61.27,89916.0,60.97,61.3,60.93,61.27,89916.0
2020-03-04 14:00:00,61.25,61.3,60.97,61.02,111032.0,61.25,61.3,60.97,61.02,111032.0
2020-03-04 14:05:00,60.99,61.16,60.93,61.02,70675.0,60.99,61.16,60.93,61.02,70675.0
2020-03-04 14:10:00,61.01,61.18,61.01,61.13,51124.0,61.01,61.18,61.01,61.13,51124.0
2020-03-04 14:15:00,61.13,61.32,61.11,61.29,42467.0,61.13,61.32,61.11,61.29,42467.0
2020-03-04 14:20:00,61.26,61.45,61.24,61.43,49029.0,61.26,61.45,61.24,61.43,49029.0
2020-03-04 14:25:00,61.41,61.51,61.35,61.36,55615.0,61.41,61.51,61.35,61.36,55615.0
2020-03-04 14:30:00,61.36,61.42,61.28,61.29,48725.0,61.36,61.42,61.28,61.29,48725.0
2020-03-04 14:35:00,61.29,61.38,61.26,61.31,51478.0,61.29,61.38,61.26,61.31,51478.0
2020-03-04 14:40:00,61.33,61.44,61.27,61.43,62718.0,61.33,61.44,61.27,61.43,62718.0
2020-03-04 14:45:00,61.45,61.51,61.36,61.48,58425.0,61.45,61.51,61.36,61.48,58425.0
2020-03-04 14:50:00,61.49,61.68,61.42,61.68,65377.0,61.49,61.68,61.42,61.68,65377.0
2020-03-04 14:55:00,61.67,61.77,61.65,61.67,108997.0,61.67,61.77,61.65,61.67,108997.0
2020-03-04 15:00:00,61.67,61.82,61.63,61.71,89293.0,61.67,61.82,61.63,61.71,89293.0
2020-03-04 15:05:00,61.7,61.78,61.59,61.75,78643.0,61.7,61.78,61.59,61.75,78643.0
2020-03-04 15:10:00,61.75,61.89,61.75,61.87,111462.0,61.75,61.89,61.75,61.87,111462.0
2020-03-04 15:15:00,61.86,62.01,61.81,61.98,173601.0,61.86,62.01,61.81,61.98,173601.0
2020-03-04 15:20:00,61.98,62.34,61.97,62.32,148726.0,61.98,62.34,61.97,62.32,148726.0
2020-03-04 15:25:00,62.32,62.43,62.27,62.4,216809.0,62.32,62.43,62.27,62.4,216809.0
2020-03-04 15:30:00,62.41,62.45,62.29,62.45,171377.0,62.41,62.45,62.29,62.45,171377.0
2020-03-04 15:35:00,62.45,62.53,62.37,62.53,250922.0,62.45,62.53,62.37,62.53,250922.0
2020-03-04 15:40:00,62.53,62.53,62.18,62.28,244084.0,62.53,62.53,62.18,62.28,244084.0
2020-03-04 15:45:00,62.28,62.36,62.16,62.27,247702.0,62.28,62.36,62.16,62.27,247702.0
2020-03-04 15:50:00,62.28,62.73,62.27,62.49,539751.0,62.28,62.73,62.27,62.49,539751.0
2020-03-04 15:55:00,62.48,62.84,62.4,62.45,816733.0,62.48,62.84,62.4,62.45,816733.0
2020-03-05 09:30:00,60.39,60.4,60.01,60.28,116102.0,60.39,60.4,60.01,60.28,116102.0
2020-03-05 09:35:00,60.29,60.65,60.13,60.52,84479.0,60.29,60.65,60.13,60.52,84479.0
2020-03-05 09:40:00,60.51,61.29,60.49,61.23,99197.0,60.51,61.29,60.49,61.23,99197.0
2020-03-05 09:45:00,61.18,61.6,61.0,61.05,127989.0,61.18,61.6,61.0,61.05,127989.0
2020-03-05 09:50:00,61.03,61.22,60.91,61.11,56439.0,61.03,61.22,60.91,61.11,56439.0
2020-03-05 09:55:00,61.14,61.14,60.34,60.92,88093.0,61.14,61.14,60.34,60.92,88093.0
2020-03-05 10:00:00,60.9,61.14,60.74,60.74,50214.0,60.9,61.14,60.74,60.74,50214.0
2020-03-05 10:05:00,60.74,61.02,60.69,60.99,64111.0,60.74,61.02,60.69,60.99,64111.0
2020-03-05 10:10:00,61.02,61.69,60.99,61.69,46854.0,61.02,61.69,60.99,61.69,46854.0
2020-03-05 10:15:00,61.68,61.83,61.58,61.69,57977.0,61.68,61.83,61.58,61.69,57977.0
2020-03-05 10:20:00,61.64,62.0,61.59,61.85,49889.0,61.64,62.0,61.59,61.85,49889.0
2020-03-05 10:25:00,61.82,61.84,61.37,61.59,30475.0,61.82,61.84,61.37,61.59,30475.0
2020-03-05 10:30:00,61.52,61.52,61.33,61.45,35185.0,61.52,61.52,61.33,61.45,35185.0
2020-03-05 10:35:00,61.45,61.45,60.86,60.86,36704.0,61.45,61.45,60.86,60.86,36704.0
2020-03-05 10:40:00,60.85,61.25,60.84,60.88,38125.0,60.85,61.25,60.84,60.88,38125.0
2020-03-05 10:45:00,60.88,61.13,60.79,61.13,82905.0,60.88,61.13,60.79,61.13,82905.0
2020-03-05 10:50:00,61.13,61.6,60.95,61.55,42131.0,61.13,61.6,60.95,61.55,42131.0
2020-03-05 10:55:00,61.57,61.58,61.14,61.17,24453.0,61.57,61.58,61.14,61.17,24453.0
2020-03-05 11:00:00,61.13,61.37,61.11,61.35,36115.0,61.13,61.37,61.11,61.35,36115.0
2020-03-05 11:05:00,61.39,61.73,61.37,61.72,65179.0,61.39,61.73,61.37,61.72,65179.0
2020-03-05 11:10:00,61.72,62.06,61.68,62.02,39968.0,61.72,62.06,61.68,62.02,39968.0
2020-03-05 11:15:00,62.02,62.24,61.96,62.16,37745.0,62.02,62.24,61.96,62.16,37745.0
2020-03-05 11:20:00,62.19,62.29,62.13,62.21,28716.0,62.19,62.29,62.13,62.21,28716.0
2020-03-05 11:25:00,62.23,62.46,62.21,62.35,41872.0,62.23,62.46,62.21,62.35,41872.0
2020-03-05 11:30:00,62.36,62.58,62.31,62.57,78723.0,62.36,62.58,62.31,62.57,78723.0
2020-03-05 11:35:00,62.57,62.57,62.06,62.09,105656.0,62.57,62.57,62.06,62.09,105656.0
2020-03-05 11:40:00,62.12,62.45,62.12,62.23,49994.0,62.12,62.45,62.12,62.23,49994.0
2020-03-05 11:45:00,62.21,62.27,62.13,62.15,31785.0,62.21,62.27,62.13,62.15,31785.0
2020-03-05 11:50:00,62.14,62.15,61.91,62.03,80643.0,62.14,62.15,61.91,62.03,80643.0
2020-03-05 11:55:00,62.03,62.04,61.8,61.99,30182.0,62.03,62.04,61.8,61.99,30182.0
2020-03-05 12:00:00,61.99,62.03,61.66,61.82,40742.0,61.99,62.03,61.66,61.82,40742.0
2020-03-05 12:05:00,61.8,61.8,61.47,61.52,26481.0,61.8,61.8,61.47,61.52,26481.0
2020-03-05 12:10:00,61.5,61.68,61.39,61.4,33444.0,61.5,61.68,61.39,61.4,33444.0
2020-03-05 12:15:00,61.36,61.43,61.15,61.15,21006.0,61.36,61.43,61.15,61.15,21006.0
2020-03-05 12:20:00,61.15,61.22,60.93,60.98,33653.0,61.15,61.22,60.93,60.98,33653.0
2020-03-05 12:25:00,60.97,60.98,60.68,60.73,52469.0,60.97,60.98,60.68,60.73,52469.0
2020-03-05 12:30:00,60.7,60.94,60.7,60.87,86553.0,60.7,60.94,60.7,60.87,86553.0
2020-03-05 12:35:00,60.88,61.09,60.85,61.0,74778.0,60.88,61.09,60.85,61.0,74778.0
2020-03-05 12:40:00,61.02,61.07,60.54,60.57,77539.0,61.02,61.07,60.54,60.57,77539.0
2020-03-05 12:45:00,60.52,60.66,60.31,60.66,57013.0,60.52,60.66,60.31,60.66,57013.0
2020-03-05 12:50:00,60.66,60.67,60.46,60.59,41368.0,60.66,60.67,60.46,60.59,41368.0
2020-03-05 12:55:00,60.61,60.61,60.25,60.3,44776.0,60.61,60.61,60.25,60.3,44776.0
2020-03-05 13:00:00,60.33,60.41,60.1,60.39,43773.0,60.33,60.41,60.1,60.39,43773.0
2020-03-05 13:05:00,60.4,60.56,60.21,60.29,49014.0,60.4,60.56,60.21,60.29,49014.0
2020-03-05 13:10:00,60.27,60.55,60.16,60.18,86533.0,60.27,60.55,60.16,60.18,86533.0
2020-03-05 13:15:00,60.15,60.26,60.01,60.03,31288.0,60.15,60.26,60.01,60.03,31288.0
2020-03-05 13:20:00,60.03,60.38,59.96,60.33,37361.0,60.03,60.38,59.96,60.33,37361.0
2020-03-05 13:25:00,60.34,60.58,60.34,60.58,56145.0,60.34,60.58,60.34,60.58,56145.0
2020-03-05 13:30:00,60.55,60.62,60.38,60.4,50952.0,60.55,60.62,60.38,60.4,50952.0
2020-03-05 13:35:00,60.41,60.56,60.27,60.35,40261.0,60.41,60.56,60.27,60.35,40261.0
2020-03-05 13:40:00,60.33,60.37,59.91,60.0,30714.0,60.33,60.37,59.91,60.0,30714.0
2020-03-05 13:45:00,59.97,60.3,59.9,60.27,28592.0,59.97,60.3,59.9,60.27,28592.0
2020-03-05 13:50:00,60.28,60.37,60.01,60.01,29868.0,60.28,60.37,60.01,60.01,29868.0
2020-03-05 13:55:00,60.0,60.16,59.93,59.99,38415.0,60.0,60.16,59.93,59.99,38415.0
2020-03-05 14:00:00,59.98,59.98,59.28,59.36,80492.0,59.98,59.98,59.28,59.36,80492.0
2020-03-05 14:05:00,59.37,59.52,59.22,59.45,68058.0,59.37,59.52,59.22,59.45,68058.0
2020-03-05 14:10:00,59.44,59.73,59.38,59.64,40047.0,59.44,59.73,59.38,59.64,40047.0
2020-03-05 14:15:00,59.63,59.75,59.39,59.48,36780.0,59.63,59.75,59.39,59.48,36780.0
2020-03-05 14:20:00,59.5,59.58,59.26,59.3,45870.0,59.5,59.58,59.26,59.3,45870.0
2020-03-05 14:25:00,59.28,59.46,59.19,59.33,52741.0,59.28,59.46,59.19,59.33,52741.0
2020-03-05 14:30:00,59.33,59.65,59.33,59.58,44150.0,59.33,59.65,59.33,59.58,44150.0
2020-03-05 14:35:00,59.56,59.69,59.47,59.64,57142.0,59.56,59.69,59.47,59.64,57142.0
2020-03-05 14:40:00,59.66,59.78,59.41,59.41,46987.0,59.66,59.78,59.41,59.41,46987.0
2020-03-05 14:45:00,59.43,59.45,59.22,59.38,62454.0,59.43,59.45,59.22,59.38,62454.0
2020-03-05 14:50:00,59.39,59.44,59.05,59.05,37395.0,59.39,59.44,59.05,59.05,37395.0
2020-03-05 14:55:00,59.03,59.22,59.03,59.08,48497.0,59.03,59.22,59.03,59.08,48497.0
2020-03-05 15:00:00,59.09,59.12,58.81,58.86,51339.0,59.09,59.12,58.81,58.86,51339.0
2020-03-05 15:05:00,58.86,59.03,58.84,58.95,49324.0,58.86,59.03,58.84,58.95,49324.0
2020-03-05 15:10:00,58.94,58.99,58.62,58.8,63822.0,58.94,58.99,58.62,58.8,63822.0
2020-03-05 15:15:00,58.8,58.87,58.66,58.85,49553.0,58.8,58.87,58.66,58.85,49553.0
2020-03-05 15:20:00,58.84,58.97,58.8,58.89,50727.0,58.84,58.97,58.8,58.89,50727.0
2020-03-05 15:25:00,58.88,59.11,58.78,59.04,64339.0,58.88,59.11,58.78,59.04,64339.0
2020-03-05 15:30:00,59.05,59.56,58.97,59.45,108812.0,59.05,59.56,58.97,59.45,108812.0
2020-03-05 15:35:00,59.42,59.5,59.18,59.2,89238.0,59.42,59.5,59.18,59.2,89238.0
2020-03-05 15:40:00,59.21,59.28,58.97,59.24,91981.0,59.21,59.28,58.97,59.24,91981.0
2020-03-05 15:45:00,59.25,59.3,59.02,59.18,101160.0,59.25,59.3,59.02,59.18,101160.0
2020-03-05 15:50:00,59.16,59.55,59.07,59.42,230450.0,59.16,59.55,59.07,59.42,230450.0
2020-03-05 15:55:00,59.42,59.96,59.41,59.75,407274.0,59.42,59.96,59.41,59.75,407274.0
2020-03-06 09:30:00,57.41,57.83,57.04,57.83,195001.0,57.41,57.83,57.04,57.83,195001.0
2020-03-06 09:35:00,57.77,58.25,57.71,58.04,96494.0,57.77,58.25,57.71,58.04,96494.0
2020-03-06 09:40:00,58.0,58.22,58.0,58.12,91067.0,58.0,58.22,58.0,58.12,91067.0
2020-03-06 09:45:00,58.1,58.15,57.8,57.83,135223.0,58.1,58.15,57.8,57.83,135223.0
2020-03-06 09:50:00,57.76,57.81,57.01,57.4,96499.0,57.76,57.81,57.01,57.4,96499.0
2020-03-06 09:55:00,57.37,57.75,57.3,57.65,51336.0,57.37,57.75,57.3,57.65,51336.0
2020-03-06 10:00:00,57.62,57.89,57.44,57.55,75170.0,57.62,57.89,57.44,57.55,75170.0
2020-03-06 10:05:00,57.55,57.72,56.92,57.08,105044.0,57.55,57.72,56.92,57.08,105044.0
2020-03-06 10:10:00,57.03,57.33,57.0,57.25,102094.0,57.03,57.33,57.0,57.25,102094.0
2020-03-06 10:15:00,57.25,57.37,57.12,57.12,81769.0,57.25,57.37,57.12,57.12,81769.0
2020-03-06 10:20:00,57.14,57.28,57.0,57.07,74294.0,57.14,57.28,57.0,57.07,74294.0
2020-03-06 10:25:00,57.1,57.74,57.09,57.62,43807.0,57.1,57.74,57.09,57.62,43807.0
2020-03-06 10:30:00,57.57,57.7,57.36,57.39,57763.0,57.57,57.7,57.36,57.39,57763.0
2020-03-06 10:35:00,57.39,57.71,57.29,57.68,58761.0,57.39,57.71,57.29,57.68,58761.0
2020-03-06 10:40:00,57.67,57.81,57.6,57.73,117185.0,57.67,57.81,57.6,57.73,117185.0
2020-03-06 10:45:00,57.73,57.94,57.7,57.94,58029.0,57.73,57.94,57.7,57.94,58029.0
2020-03-06 10:50:00,57.94,58.12,57.94,58.05,56070.0,57.94,58.12,57.94,58.05,56070.0
2020-03-06 10:55:00,58.03,58.23,57.85,58.2,98820.0,58.03,58.23,57.85,58.2,98820.0
2020-03-06 11:00:00,58.22,58.36,57.85,58.0,157863.0,58.22,58.36,57.85,58.0,157863.0
2020-03-06 11:05:00,58.0,58.08,57.5,57.6,116377.0,58.0,58.08,57.5,57.6,116377.0
2020-03-06 11:10:00,57.6,57.76,57.33,57.36,36748.0,57.6,57.76,57.33,57.36,36748.0
2020-03-06 11:15:00,57.37,57.43,57.23,57.37,46498.0,57.37,57.43,57.23,57.37,46498.0
2020-03-06 11:20:00,57.37,57.42,57.2,57.2,62156.0,57.37,57.42,57.2,57.2,62156.0
2020-03-06 11:25:00,57.21,57.45,57.0,57.05,73683.0,57.21,57.45,57.0,57.05,73683.0
2020-03-06 11:30:00,57.08,57.1,56.72,56.93,110121.0,57.08,57.1,56.72,56.93,110121.0
2020-03-06 11:35:00,56.91,56.99,56.53,56.62,125450.0,56.91,56.99,56.53,56.62,125450.0
2020-03-06 11:40:00,56.63,56.77,56.56,56.64,88812.0,56.63,56.77,56.56,56.64,88812.0
2020-03-06 11:45:00,56.66,56.66,56.33,56.37,42143.0,56.66,56.66,56.33,56.37,42143.0
2020-03-06 11:50:00,56.37,56.63,56.37,56.62,73580.0,56.37,56.63,56.37,56.62,73580.0
2020-03-06 11:55:00,56.61,56.67,56.51,56.61,54116.0,56.61,56.67,56.51,56.61,54116.0
2020-03-06 12:00:00,56.62,56.68,56.58,56.59,83524.0,56.62,56.68,56.58,56.59,83524.0
2020-03-06 12:05:00,56.59,56.78,56.5,56.73,82181.0,56.59,56.78,56.5,56.73,82181.0
2020-03-06 12:10:00,56.72,56.8,56.65,56.65,53876.0,56.72,56.8,56.65,56.65,53876.0
2020-03-06 12:15:00,56.67,56.82,56.65,56.69,535252.0,56.67,56.82,56.65,56.69,535252.0
2020-03-06 12:20:00,56.67,57.09,56.66,57.05,52920.0,56.67,57.09,56.66,57.05,52920.0
2020-03-06 12:25:00,57.05,57.06,56.87,56.94,31936.0,57.05,57.06,56.87,56.94,31936.0
2020-03-06 12:30:00,56.95,57.39,56.9,57.39,65967.0,56.95,57.39,56.9,57.39,65967.0
2020-03-06 12:35:00,57.39,57.9,57.34,57.62,78752.0,57.39,57.9,57.34,57.62,78752.0
2020-03-06 12:40:00,57.61,57.78,57.54,57.75,25099.0,57.61,57.78,57.54,57.75,25099.0
2020-03-06 12:45:00,57.75,57.99,57.7,57.83,74347.0,57.75,57.99,57.7,57.83,74347.0
2020-03-06 12:50:00,57.84,57.84,57.66,57.73,38796.0,57.84,57.84,57.66,57.73,38796.0
2020-03-06 12:55:00,57.76,57.89,57.7,57.71,40954.0,57.76,57.89,57.7,57.71,40954.0
2020-03-06 13:00:00,57.67,57.86,57.63,57.74,25512.0,57.67,57.86,57.63,57.74,25512.0
2020-03-06 13:05:00,57.72,57.94,57.72,57.8,36433.0,57.72,57.94,57.72,57.8,36433.0
2020-03-06 13:10:00,57.81,57.9,57.67,57.67,93247.0,57.81,57.9,57.67,57.67,93247.0
2020-03-06 13:15:00,57.69,57.81,57.67,57.71,26487.0,57.69,57.81,57.67,57.71,26487.0
2020-03-06 13:20:00,57.73,58.06,57.72,58.03,64924.0,57.73,58.06,57.72,58.03,64924.0
2020-03-06 13:25:00,58.04,58.08,57.79,57.79,51709.0,58.04,58.08,57.79,57.79,51709.0
2020-03-06 13:30:00,57.76,57.95,57.65,57.68,30428.0,57.76,57.95,57.65,57.68,30428.0
2020-03-06 13:35:00,57.69,57.82,57.64,57.78,38234.0,57.69,57.82,57.64,57.78,38234.0
2020-03-06 13:40:00,57.78,57.89,57.56,57.57,22590.0,57.78,57.89,57.56,57.57,22590.0
2020-03-06 13:45:00,57.56,57.56,57.16,57.19,52416.0,57.56,57.56,57.16,57.19,52416.0
2020-03-06 13:50:00,57.18,57.25,56.97,56.97,56881.0,57.18,57.25,56.97,56.97,56881.0
2020-03-06 13:55:00,56.99,57.05,56.85,56.9,36538.0,56.99,57.05,56.85,56.9,36538.0
2020-03-06 14:00:00,56.9,56.9,56.68,56.82,44751.0,56.9,56.9,56.68,56.82,44751.0
2020-03-06 14:05:00,56.82,56.89,56.63,56.68,33729.0,56.82,56.89,56.63,56.68,33729.0
2020-03-06 14:10:00,56.66,56.9,56.61,56.83,34697.0,56.66,56.9,56.61,56.83,34697.0
2020-03-06 14:15:00,56.85,56.87,56.65,56.82,40618.0,56.85,56.87,56.65,56.82,40618.0
2020-03-06 14:20:00,56.79,56.93,56.73,56.83,33393.0,56.79,56.93,56.73,56.83,33393.0
2020-03-06 14:25:00,56.79,57.17,56.79,57.15,91915.0,56.79,57.17,56.79,57.15,91915.0
2020-03-06 14:30:00,57.17,57.22,56.82,56.86,56724.0,57.17,57.22,56.82,56.86,56724.0
2020-03-06 14:35:00,56.84,56.86,56.64,56.64,46068.0,56.84,56.86,56.64,56.64,46068.0
2020-03-06 14:40:00,56.64,56.79,56.46,56.75,47511.0,56.64,56.79,56.46,56.75,47511.0
2020-03-06 14:45:00,56.75,56.94,56.71,56.74,74646.0,56.75,56.94,56.71,56.74,74646.0
2020-03-06 14:50:00,56.73,56.73,56.46,56.52,87553.0,56.73,56.73,56.46,56.52,87553.0
2020-03-06 14:55:00,56.53,56.72,56.49,56.58,92989.0,56.53,56.72,56.49,56.58,92989.0
2020-03-06 15:00:00,56.59,56.71,56.5,56.52,53539.0,56.59,56.71,56.5,56.52,53539.0
2020-03-06 15:05:00,56.53,56.72,56.5,56.63,109558.0,56.53,56.72,56.5,56.63,109558.0
2020-03-06 15:10:00,56.63,57.03,56.6,56.73,101351.0,56.63,57.03,56.6,56.73,101351.0
2020-03-06 15:15:00,56.73,57.14,56.7,57.14,34029.0,56.73,57.14,56.7,57.14,34029.0
2020-03-06 15:20:00,57.12,57.34,57.0,57.32,58578.0,57.12,57.34,57.0,57.32,58578.0
2020-03-06 15:25:00,57.35,57.54,57.26,57.36,95674.0,57.35,57.54,57.26,57.36,95674.0
2020-03-06 15:30:00,57.35,57.83,57.28,57.66,117797.0,57.35,57.83,57.28,57.66,117797.0
2020-03-06 15:35:00,57.7,57.94,57.66,57.78,135704.0,57.7,57.94,57.66,57.78,135704.0
2020-03-06 15:40:00,57.79,58.25,57.75,58.23,189480.0,57.79,58.25,57.75,58.23,189480.0
2020-03-06 15:45:00,58.22,58.49,58.2,58.42,311980.0,58.22,58.49,58.2,58.42,311980.0
2020-03-06 15:50:00,58.4,58.83,58.4,58.53,205741.0,58.4,58.83,58.4,58.53,205741.0
2020-03-06 15:55:00,58.51,58.8,58.45,58.55,276710.0,58.51,58.8,58.45,58.55,276710.0
2020-03-09 09:30:00,53.94,53.94,53.0,53.46,5448.0,53.94,53.94,53.0,53.46,5448.0
2020-03-09 09:35:00,53.46,53.46,53.46,53.46,0.0,53.46,53.46,53.46,53.46,0.0
2020-03-09 09:40:00,53.46,53.46,53.46,53.46,0.0,53.46,53.46,53.46,53.46,0.0
2020-03-09 09:45:00,53.46,53.46,53.46,53.46,0.0,53.46,53.46,53.46,53.46,0.0
2020-03-09 09:50:00,53.46,53.46,53.46,53.46,0.0,53.46,53.46,53.46,53.46,0.0
2020-03-09 09:55:00,53.28,53.5,53.0,53.14,102569.0,53.28,53.5,53.0,53.14,102569.0
2020-03-09 10:00:00,53.07,54.5,53.07,53.75,165020.0,53.07,54.5,53.07,53.75,165020.0
2020-03-09 10:05:00,53.8,54.5,53.54,54.44,77425.0,53.8,54.5,53.54,54.44,77425.0
2020-03-09 10:10:00,54.47,54.84,54.4,54.4,61959.0,54.47,54.84,54.4,54.4,61959.0
2020-03-09 10:15:00,54.35,54.57,54.2,54.56,37820.0,54.35,54.57,54.2,54.56,37820.0
2020-03-09 10:20:00,54.52,54.82,54.36,54.76,151159.0,54.52,54.82,54.36,54.76,151159.0
2020-03-09 10:25:00,54.79,55.15,54.52,54.98,91217.0,54.79,55.15,54.52,54.98,91217.0
2020-03-09 10:30:00,54.98,55.4,54.86,55.3,120561.0,54.98,55.4,54.86,55.3,120561.0
2020-03-09 10:35:00,55.27,55.34,54.96,55.14,53185.0,55.27,55.34,54.96,55.14,53185.0
2020-03-09 10:40:00,55.15,55.15,54.8,55.0,107847.0,55.15,55.15,54.8,55.0,107847.0
2020-03-09 10:45:00,55.01,55.02,54.25,54.28,105861.0,55.01,55.02,54.25,54.28,105861.0
2020-03-09 10:50:00,54.28,54.38,54.01,54.08,93206.0,54.28,54.38,54.01,54.08,93206.0
2020-03-09 10:55:00,54.07,54.35,53.98,54.05,31594.0,54.07,54.35,53.98,54.05,31594.0
2020-03-09 11:00:00,54.04,54.07,53.75,53.84,40153.0,54.04,54.07,53.75,53.84,40153.0
2020-03-09 11:05:00,53.84,53.92,53.75,53.78,29060.0,53.84,53.92,53.75,53.78,29060.0
2020-03-09 11:10:00,53.75,54.15,53.75,54.0,54614.0,53.75,54.15,53.75,54.0,54614.0
2020-03-09 11:15:00,53.98,54.77,53.98,54.73,34159.0,53.98,54.77,53.98,54.73,34159.0
2020-03-09 11:20:00,54.69,55.24,54.65,54.94,101047.0,54.69,55.24,54.65,54.94,101047.0
2020-03-09 11:25:00,54.91,55.04,54.72,55.01,51836.0,54.91,55.04,54.72,55.01,51836.0
2020-03-09 11:30:00,55.0,55.63,54.87,55.57,55601.0,55.0,55.63,54.87,55.57,55601.0
2020-03-09 11:35:00,55.6,56.45,55.53,56.39,69119.0,55.6,56.45,55.53,56.39,69119.0
2020-03-09 11:40:00,56.36,56.41,56.0,56.2,47879.0,56.36,56.41,56.0,56.2,47879.0
2020-03-09 11:45:00,56.2,56.28,56.05,56.16,39568.0,56.2,56.28,56.05,56.16,39568.0
2020-03-09 11:50:00,56.16,56.39,56.12,56.39,55075.0,56.16,56.39,56.12,56.39,55075.0
2020-03-09 11:55:00,56.4,56.61,56.29,56.48,50385.0,56.4,56.61,56.29,56.48,50385.0
2020-03-09 12:00:00,56.46,56.48,56.03,56.44,50034.0,56.46,56.48,56.03,56.44,50034.0
2020-03-09 12:05:00,56.47,57.17,56.41,57.15,100934.0,56.47,57.17,56.41,57.15,100934.0
2020-03-09 12:10:00,57.15,57.33,57.0,57.06,47476.0,57.15,57.33,57.0,57.06,47476.0
2020-03-09 12:15:00,57.09,57.15,56.75,56.83,58833.0,57.09,57.15,56.75,56.83,58833.0
2020-03-09 12:20:00,56.83,56.97,56.64,56.68,43032.0,56.83,56.97,56.64,56.68,43032.0
2020-03-09 12:25:00,56.67,56.74,56.22,56.22,29185.0,56.67,56.74,56.22,56.22,29185.0
2020-03-09 12:30:00,56.23,56.33,56.09,56.12,19841.0,56.23,56.33,56.09,56.12,19841.0
2020-03-09 12:35:00,56.15,56.32,56.0,56.32,40451.0,56.15,56.32,56.0,56.32,40451.0
2020-03-09 12:40:00,56.3,56.51,55.98,56.12,58930.0,56.3,56.51,55.98,56.12,58930.0
2020-03-09 12:45:00,56.12,56.19,56.03,56.17,30771.0,56.12,56.19,56.03,56.17,30771.0
2020-03-09 12:50:00,56.18,56.26,56.11,56.23,29234.0,56.18,56.26,56.11,56.23,29234.0
2020-03-09 12:55:00,56.21,56.34,56.08,56.13,29330.0,56.21,56.34,56.08,56.13,29330.0
2020-03-09 13:00:00,56.14,56.39,56.07,56.13,26573.0,56.14,56.39,56.07,56.13,26573.0
2020-03-09 13:05:00,56.09,56.3,56.06,56.15,102378.0,56.09,56.3,56.06,56.15,102378.0
2020-03-09 13:10:00,56.13,56.19,56.0,56.07,61707.0,56.13,56.19,56.0,56.07,61707.0
2020-03-09 13:15:00,56.05,56.09,55.99,56.0,66080.0,56.05,56.09,55.99,56.0,66080.0
2020-03-09 13:20:00,56.0,56.0,55.59,55.72,38413.0,56.0,56.0,55.59,55.72,38413.0
2020-03-09 13:25:00,55.74,55.74,55.47,55.52,63857.0,55.74,55.74,55.47,55.52,63857.0
2020-03-09 13:30:00,55.51,55.73,55.24,55.24,107132.0,55.51,55.73,55.24,55.24,107132.0
2020-03-09 13:35:00,55.24,55.38,55.0,55.0,53935.0,55.24,55.38,55.0,55.0,53935.0
2020-03-09 13:40:00,55.0,55.13,54.81,54.92,63663.0,55.0,55.13,54.81,54.92,63663.0
2020-03-09 13:45:00,54.92,55.13,54.82,54.87,70078.0,54.92,55.13,54.82,54.87,70078.0
2020-03-09 13:50:00,54.83,54.85,54.48,54.54,75002.0,54.83,54.85,54.48,54.54,75002.0
2020-03-09 13:55:00,54.53,54.84,54.49,54.76,37303.0,54.53,54.84,54.49,54.76,37303.0
2020-03-09 14:00:00,54.79,54.84,54.47,54.52,55888.0,54.79,54.84,54.47,54.52,55888.0
2020-03-09 14:05:00,54.48,54.61,54.25,54.28,33865.0,54.48,54.61,54.25,54.28,33865.0
2020-03-09 14:10:00,54.26,54.58,54.25,54.54,86811.0,54.26,54.58,54.25,54.54,86811.0
2020-03-09 14:15:00,54.57,54.88,54.55,54.65,95558.0,54.57,54.88,54.55,54.65,95558.0
2020-03-09 14:20:00,54.67,54.81,54.5,54.5,77066.0,54.67,54.81,54.5,54.5,77066.0
2020-03-09 14:25:00,54.5,54.51,54.0,54.01,106920.0,54.5,54.51,54.0,54.01,106920.0
2020-03-09 14:30:00,54.03,54.14,54.0,54.07,123688.0,54.03,54.14,54.0,54.07,123688.0
2020-03-09 14:35:00,54.06,54.35,54.0,54.23,88206.0,54.06,54.35,54.0,54.23,88206.0
2020-03-09 14:40:00,54.18,54.18,53.66,53.83,80673.0,54.18,54.18,53.66,53.83,80673.0
2020-03-09 14:45:00,53.81,54.15,53.75,53.76,45359.0,53.81,54.15,53.75,53.76,45359.0
2020-03-09 14:50:00,53.76,54.38,53.73,54.36,117877.0,53.76,54.38,53.73,54.36,117877.0
2020-03-09 14:55:00,54.34,54.62,54.3,54.43,59947.0,54.34,54.62,54.3,54.43,59947.0
2020-03-09 15:00:00,54.41,54.74,54.17,54.6,97490.0,54.41,54.74,54.17,54.6,97490.0
2020-03-09 15:05:00,54.63,54.71,54.48,54.57,110833.0,54.63,54.71,54.48,54.57,110833.0
2020-03-09 15:10:00,54.55,54.55,54.3,54.32,111428.0,54.55,54.55,54.3,54.32,111428.0
2020-03-09 15:15:00,54.3,55.1,54.3,55.0,134675.0,54.3,55.1,54.3,55.0,134675.0
2020-03-09 15:20:00,55.0,55.28,54.98,55.25,339355.0,55.0,55.28,54.98,55.25,339355.0
2020-03-09 15:25:00,55.27,55.7,55.25,55.68,279665.0,55.27,55.7,55.25,55.68,279665.0
2020-03-09 15:30:00,55.68,55.69,55.18,55.18,129932.0,55.68,55.69,55.18,55.18,129932.0
2020-03-09 15:35:00,55.23,56.35,55.17,56.35,98579.0,55.23,56.35,55.17,56.35,98579.0
2020-03-09 15:40:00,56.33,56.86,56.3,56.8,189997.0,56.33,56.86,56.3,56.8,189997.0
2020-03-09 15:45:00,56.81,56.81,55.98,56.01,182000.0,56.81,56.81,55.98,56.01,182000.0
2020-03-09 15:50:00,55.98,55.98,55.4,55.86,199958.0,55.98,55.98,55.4,55.86,199958.0
2020-03-09 15:55:00,55.88,55.88,55.2,55.2,332627.0,55.88,55.88,55.2,55.2,332627.0
2020-03-10 09:30:00,57.26,58.13,56.94,57.98,185831.0,57.26,58.13,56.94,57.98,185831.0
2020-03-10 09:35:00,57.98,58.04,57.24,57.63,49865.0,57.98,58.04,57.24,57.63,49865.0
2020-03-10 09:40:00,57.64,57.75,57.46,57.59,111161.0,57.64,57.75,57.46,57.59,111161.0
2020-03-10 09:45:00,57.54,57.55,57.09,57.21,56100.0,57.54,57.55,57.09,57.21,56100.0
2020-03-10 09:50:00,57.21,57.67,57.16,57.6,48029.0,57.21,57.67,57.16,57.6,48029.0
2020-03-10 09:55:00,57.61,57.99,57.51,57.95,59175.0,57.61,57.99,57.51,57.95,59175.0
2020-03-10 10:00:00,57.96,57.99,57.75,57.88,51932.0,57.96,57.99,57.75,57.88,51932.0
2020-03-10 10:05:00,57.84,58.08,57.84,58.05,76797.0,57.84,58.08,57.84,58.05,76797.0
2020-03-10 10:10:00,58.04,58.54,58.02,58.36,60929.0,58.04,58.54,58.02,58.36,60929.0
2020-03-10 10:15:00,58.35,58.37,58.08,58.21,50721.0,58.35,58.37,58.08,58.21,50721.0
2020-03-10 10:20:00,58.22,58.37,57.87,57.96,95016.0,58.22,58.37,57.87,57.96,95016.0
2020-03-10 10:25:00,57.96,57.98,57.4,57.42,122584.0,57.96,57.98,57.4,57.42,122584.0
2020-03-10 10:30:00,57.39,57.41,57.09,57.35,45418.0,57.39,57.41,57.09,57.35,45418.0
2020-03-10 10:35:00,57.35,57.53,57.34,57.43,41713.0,57.35,57.53,57.34,57.43,41713.0
2020-03-10 10:40:00,57.44,57.68,57.39,57.4,70323.0,57.44,57.68,57.39,57.4,70323.0
2020-03-10 10:45:00,57.4,57.61,57.4,57.42,50756.0,57.4,57.61,57.4,57.42,50756.0
2020-03-10 10:50:00,57.43,57.52,57.16,57.22,70924.0,57.43,57.52,57.16,57.22,70924.0
2020-03-10 10:55:00,57.22,57.6,57.21,57.25,104918.0,57.22,57.6,57.21,57.25,104918.0
2020-03-10 11:00:00,57.27,57.66,57.26,57.58,49304.0,57.27,57.66,57.26,57.58,49304.0
2020-03-10 11:05:00,57.59,58.2,57.53,58.14,41928.0,57.59,58.2,57.53,58.14,41928.0
2020-03-10 11:10:00,58.16,58.16,57.46,57.46,34775.0,58.16,58.16,57.46,57.46,34775.0
2020-03-10 11:15:00,57.46,57.57,57.29,57.33,36771.0,57.46,57.57,57.29,57.33,36771.0
2020-03-10 11:20:00,57.33,57.43,56.97,57.01,56732.0,57.33,57.43,56.97,57.01,56732.0
2020-03-10 11:25:00,57.02,57.24,56.81,56.87,54102.0,57.02,57.24,56.81,56.87,54102.0
2020-03-10 11:30:00,56.89,56.99,56.43,56.49,84932.0,56.89,56.99,56.43,56.49,84932.0
2020-03-10 11:35:00,56.52,56.78,56.33,56.76,46906.0,56.52,56.78,56.33,56.76,46906.0
2020-03-10 11:40:00,56.79,57.58,56.76,57.54,49420.0,56.79,57.58,56.76,57.54,49420.0
2020-03-10 11:45:00,57.55,58.42,57.47,58.25,54705.0,57.55,58.42,57.47,58.25,54705.0
2020-03-10 11:50:00,58.29,58.54,58.11,58.3,99873.0,58.29,58.54,58.11,58.3,99873.0
2020-03-10 11:55:00,58.28,58.4,58.12,58.29,64822.0,58.28,58.4,58.12,58.29,64822.0
2020-03-10 12:00:00,58.32,59.55,58.32,59.46,99025.0,58.32,59.55,58.32,59.46,99025.0
2020-03-10 12:05:00,59.47,59.68,59.35,59.56,113103.0,59.47,59.68,59.35,59.56,113103.0
2020-03-10 12:10:00,59.57,59.58,59.09,59.16,94420.0,59.57,59.58,59.09,59.16,94420.0
2020-03-10 12:15:00,59.18,59.32,59.1,59.25,42635.0,59.18,59.32,59.1,59.25,42635.0
2020-03-10 12:20:00,59.22,59.22,58.41,58.46,76528.0,59.22,59.22,58.41,58.46,76528.0
2020-03-10 12:25:00,58.49,58.5,57.83,57.93,45678.0,58.49,58.5,57.83,57.93,45678.0
2020-03-10 12:30:00,57.9,57.92,57.16,57.35,54274.0,57.9,57.92,57.16,57.35,54274.0
2020-03-10 12:35:00,57.32,57.9,57.23,57.84,42598.0,57.32,57.9,57.23,57.84,42598.0
2020-03-10 12:40:00,57.84,58.06,57.61,58.06,86481.0,57.84,58.06,57.61,58.06,86481.0
2020-03-10 12:45:00,57.95,58.27,57.86,57.94,31273.0,57.95,58.27,57.86,57.94,31273.0
2020-03-10 12:50:00,57.85,58.25,57.74,58.1,31595.0,57.85,58.25,57.74,58.1,31595.0
2020-03-10 12:55:00,58.12,58.17,57.95,57.99,68971.0,58.12,58.17,57.95,57.99,68971.0
2020-03-10 13:00:00,58.0,58.04,57.67,57.94,79855.0,58.0,58.04,57.67,57.94,79855.0
2020-03-10 13:05:00,57.94,58.49,57.73,58.37,39594.0,57.94,58.49,57.73,58.37,39594.0
2020-03-10 13:10:00,58.39,58.59,58.31,58.53,52314.0,58.39,58.59,58.31,58.53,52314.0
2020-03-10 13:15:00,58.54,58.93,58.48,58.74,80821.0,58.54,58.93,58.48,58.74,80821.0
2020-03-10 13:20:00,58.78,58.99,58.62,58.73,38831.0,58.78,58.99,58.62,58.73,38831.0
2020-03-10 13:25:00,58.71,58.73,58.34,58.43,63741.0,58.71,58.73,58.34,58.43,63741.0
2020-03-10 13:30:00,58.45,58.7,58.27,58.7,28882.0,58.45,58.7,58.27,58.7,28882.0
2020-03-10 13:35:00,58.67,58.72,58.23,58.37,23528.0,58.67,58.72,58.23,58.37,23528.0
2020-03-10 13:40:00,58.42,58.5,58.14,58.28,28743.0,58.42,58.5,58.14,58.28,28743.0
2020-03-10 13:45:00,58.19,58.23,57.89,57.98,51015.0,58.19,58.23,57.89,57.98,51015.0
2020-03-10 13:50:00,57.97,58.14,57.94,58.01,41442.0,57.97,58.14,57.94,58.01,41442.0
2020-03-10 13:55:00,58.02,58.21,57.89,57.97,61273.0,58.02,58.21,57.89,57.97,61273.0
2020-03-10 14:00:00,58.01,58.01,57.7,57.8,25838.0,58.01,58.01,57.7,57.8,25838.0
2020-03-10 14:05:00,57.77,57.97,57.7,57.9,37963.0,57.77,57.97,57.7,57.9,37963.0
2020-03-10 14:10:00,57.86,58.1,57.75,58.07,77147.0,57.86,58.1,57.75,58.07,77147.0
2020-03-10 14:15:00,58.09,58.18,58.02,58.15,28024.0,58.09,58.18,58.02,58.15,28024.0
2020-03-10 14:20:00,58.16,58.32,58.0,58.02,36227.0,58.16,58.32,58.0,58.02,36227.0
2020-03-10 14:25:00,58.0,58.42,58.0,58.41,49759.0,58.0,58.42,58.0,58.41,49759.0
2020-03-10 14:30:00,58.41,58.77,58.4,58.76,41900.0,58.41,58.77,58.4,58.76,41900.0
2020-03-10 14:35:00,58.71,58.91,58.59,58.64,45285.0,58.71,58.91,58.59,58.64,45285.0
2020-03-10 14:40:00,58.66,59.3,58.58,59.18,68066.0,58.66,59.3,58.58,59.18,68066.0
2020-03-10 14:45:00,59.22,59.91,59.16,59.9,117284.0,59.22,59.91,59.16,59.9,117284.0
2020-03-10 14:50:00,59.9,59.91,59.35,59.44,82132.0,59.9,59.91,59.35,59.44,82132.0
2020-03-10 14:55:00,59.42,59.62,59.18,59.37,49275.0,59.42,59.62,59.18,59.37,49275.0
2020-03-10 15:00:00,59.39,59.62,59.2,59.59,38298.0,59.39,59.62,59.2,59.59,38298.0
2020-03-10 15:05:00,59.59,59.91,59.59,59.85,75661.0,59.59,59.91,59.59,59.85,75661.0
2020-03-10 15:10:00,59.81,60.14,59.8,59.93,105611.0,59.81,60.14,59.8,59.93,105611.0
2020-03-10 15:15:00,59.93,60.17,59.79,60.05,80404.0,59.93,60.17,59.79,60.05,80404.0
2020-03-10 15:20:00,60.05,60.16,59.8,59.84,56465.0,60.05,60.16,59.8,59.84,56465.0
2020-03-10 15:25:00,59.81,59.85,59.56,59.59,124821.0,59.81,59.85,59.56,59.59,124821.0
2020-03-10 15:30:00,59.58,59.66,59.25,59.55,124495.0,59.58,59.66,59.25,59.55,124495.0
2020-03-10 15:35:00,59.54,60.06,59.54,59.98,94154.0,59.54,60.06,59.54,59.98,94154.0
2020-03-10 15:40:00,59.97,60.09,59.94,60.01,177985.0,59.97,60.09,59.94,60.01,177985.0
2020-03-10 15:45:00,60.02,60.26,60.0,60.04,129074.0,60.02,60.26,60.0,60.04,129074.0
2020-03-10 15:50:00,60.03,60.38,59.98,60.37,184740.0,60.03,60.38,59.98,60.37,184740.0
2020-03-10 15:55:00,60.34,60.7,60.24,60.38,575082.0,60.34,60.7,60.24,60.38,575082.0
2020-03-11 09:30:00,58.12,59.35,57.75,59.23,192680.0,58.12,59.35,57.75,59.23,192680.0
2020-03-11 09:35:00,59.16,59.4,58.74,58.86,238747.0,59.16,59.4,58.74,58.86,238747.0
2020-03-11 09:40:00,58.87,59.33,58.63,58.63,79921.0,58.87,59.33,58.63,58.63,79921.0
2020-03-11 09:45:00,58.67,58.75,58.34,58.34,101747.0,58.67,58.75,58.34,58.34,101747.0
2020-03-11 09:50:00,58.37,59.17,58.32,59.09,56532.0,58.37,59.17,58.32,59.09,56532.0
2020-03-11 09:55:00,59.09,59.26,58.99,59.07,142054.0,59.09,59.26,58.99,59.07,142054.0
2020-03-11 10:00:00,59.05,59.08,58.77,58.95,76113.0,59.05,59.08,58.77,58.95,76113.0
2020-03-11 10:05:00,58.95,59.29,58.94,59.19,101587.0,58.95,59.29,58.94,59.19,101587.0
2020-03-11 10:10:00,59.19,59.43,59.12,59.32,201858.0,59.19,59.43,59.12,59.32,201858.0
2020-03-11 10:15:00,59.32,59.55,59.24,59.48,96810.0,59.32,59.55,59.24,59.48,96810.0
2020-03-11 10:20:00,59.5,59.56,59.38,59.44,97141.0,59.5,59.56,59.38,59.44,97141.0
2020-03-11 10:25:00,59.44,59.66,59.05,59.1,55969.0,59.44,59.66,59.05,59.1,55969.0
2020-03-11 10:30:00,59.04,59.38,59.0,59.34,167898.0,59.04,59.38,59.0,59.34,167898.0
2020-03-11 10:35:00,59.32,59.59,59.15,59.55,76665.0,59.32,59.59,59.15,59.55,76665.0
2020-03-11 10:40:00,59.5,59.6,59.4,59.42,93996.0,59.5,59.6,59.4,59.42,93996.0
2020-03-11 10:45:00,59.39,59.71,59.04,59.12,100249.0,59.39,59.71,59.04,59.12,100249.0
2020-03-11 10:50:00,59.1,59.22,58.8,58.8,61191.0,59.1,59.22,58.8,58.8,61191.0
2020-03-11 10:55:00,58.82,58.94,58.5,58.67,44001.0,58.82,58.94,58.5,58.67,44001.0
2020-03-11 11:00:00,58.69,58.86,58.59,58.75,52666.0,58.69,58.86,58.59,58.75,52666.0
2020-03-11 11:05:00,58.74,58.88,58.45,58.8,70416.0,58.74,58.88,58.45,58.8,70416.0
2020-03-11 11:10:00,58.83,58.84,58.44,58.58,26128.0,58.83,58.84,58.44,58.58,26128.0
2020-03-11 11:15:00,58.58,58.69,58.53,58.57,39654.0,58.58,58.69,58.53,58.57,39654.0
2020-03-11 11:20:00,58.58,58.65,58.13,58.18,45311.0,58.58,58.65,58.13,58.18,45311.0
2020-03-11 11:25:00,58.23,58.45,58.15,58.4,22787.0,58.23,58.45,58.15,58.4,22787.0
2020-03-11 11:30:00,58.41,58.64,58.33,58.61,26352.0,58.41,58.64,58.33,58.61,26352.0
2020-03-11 11:35:00,58.59,58.68,58.45,58.55,54570.0,58.59,58.68,58.45,58.55,54570.0
2020-03-11 11:40:00,58.56,58.62,58.33,58.43,36721.0,58.56,58.62,58.33,58.43,36721.0
2020-03-11 11:45:00,58.42,58.61,58.23,58.59,28879.0,58.42,58.61,58.23,58.59,28879.0
2020-03-11 11:50:00,58.6,58.76,58.53,58.64,29977.0,58.6,58.76,58.53,58.64,29977.0
2020-03-11 11:55:00,58.63,58.9,58.6,58.9,57678.0,58.63,58.9,58.6,58.9,57678.0
2020-03-11 12:00:00,58.9,58.98,58.71,58.96,46288.0,58.9,58.98,58.71,58.96,46288.0
2020-03-11 12:05:00,58.96,59.38,58.93,59.33,39171.0,58.96,59.38,58.93,59.33,39171.0
2020-03-11 12:10:00,59.34,59.55,59.3,59.48,128083.0,59.34,59.55,59.3,59.48,128083.0
2020-03-11 12:15:00,59.47,59.94,59.46,59.84,201486.0,59.47,59.94,59.46,59.84,201486.0
2020-03-11 12:20:00,59.85,59.98,59.53,59.58,79183.0,59.85,59.98,59.53,59.58,79183.0
2020-03-11 12:25:00,59.62,59.62,59.33,59.4,61949.0,59.62,59.62,59.33,59.4,61949.0
2020-03-11 12:30:00,59.41,59.52,59.18,59.47,88582.0,59.41,59.52,59.18,59.47,88582.0
2020-03-11 12:35:00,59.47,59.51,59.35,59.35,41649.0,59.47,59.51,59.35,59.35,41649.0
2020-03-11 12:40:00,59.36,59.5,58.8,59.01,68801.0,59.36,59.5,58.8,59.01,68801.0
2020-03-11 12:45:00,59.02,59.12,58.83,59.12,32134.0,59.02,59.12,58.83,59.12,32134.0
2020-03-11 12:50:00,59.14,59.27,58.95,58.96,100715.0,59.14,59.27,58.95,58.96,100715.0
2020-03-11 12:55:00,58.95,59.08,58.84,58.91,73105.0,58.95,59.08,58.84,58.91,73105.0
2020-03-11 13:00:00,58.91,58.91,58.46,58.52,34614.0,58.91,58.91,58.46,58.52,34614.0
2020-03-11 13:05:00,58.51,58.68,58.35,58.37,82933.0,58.51,58.68,58.35,58.37,82933.0
2020-03-11 13:10:00,58.39,58.44,58.2,58.21,31489.0,58.39,58.44,58.2,58.21,31489.0
2020-03-11 13:15:00,58.2,58.43,58.2,58.4,36256.0,58.2,58.43,58.2,58.4,36256.0
2020-03-11 13:20:00,58.42,58.58,58.25,58.37,23518.0,58.42,58.58,58.25,58.37,23518.0
2020-03-11 13:25:00,58.39,58.8,58.34,58.75,37233.0,58.39,58.8,58.34,58.75,37233.0
2020-03-11 13:30:00,58.77,58.91,58.68,58.68,71816.0,58.77,58.91,58.68,58.68,71816.0
2020-03-11 13:35:00,58.68,58.71,58.42,58.46,24499.0,58.68,58.71,58.42,58.46,24499.0
2020-03-11 13:40:00,58.45,58.49,58.35,58.36,41937.0,58.45,58.49,58.35,58.36,41937.0
2020-03-11 13:45:00,58.35,58.88,58.34,58.88,92947.0,58.35,58.88,58.34,58.88,92947.0
2020-03-11 13:50:00,58.86,58.91,58.67,58.8,77162.0,58.86,58.91,58.67,58.8,77162.0
2020-03-11 13:55:00,58.78,59.06,58.76,58.85,39659.0,58.78,59.06,58.76,58.85,39659.0
2020-03-11 14:00:00,58.86,58.95,58.42,58.44,49640.0,58.86,58.95,58.42,58.44,49640.0
2020-03-11 14:05:00,58.43,58.67,58.17,58.28,52318.0,58.43,58.67,58.17,58.28,52318.0
2020-03-11 14:10:00,58.26,58.3,58.05,58.08,52057.0,58.26,58.3,58.05,58.08,52057.0
2020-03-11 14:15:00,58.1,58.3,57.8,57.87,49272.0,58.1,58.3,57.8,57.87,49272.0
2020-03-11 14:20:00,57.85,58.13,57.85,58.04,102850.0,57.85,58.13,57.85,58.04,102850.0
2020-03-11 14:25:00,58.04,58.11,57.95,57.99,48638.0,58.04,58.11,57.95,57.99,48638.0
2020-03-11 14:30:00,58.0,58.54,58.0,58.27,44451.0,58.0,58.54,58.0,58.27,44451.0
2020-03-11 14:35:00,58.27,58.35,58.0,58.21,64649.0,58.27,58.35,58.0,58.21,64649.0
2020-03-11 14:40:00,58.24,58.6,58.13,58.24,131717.0,58.24,58.6,58.13,58.24,131717.0
2020-03-11 14:45:00,58.27,58.41,57.92,58.01,110939.0,58.27,58.41,57.92,58.01,110939.0
2020-03-11 14:50:00,58.02,58.13,57.77,57.98,158790.0,58.02,58.13,57.77,57.98,158790.0
2020-03-11 14:55:00,57.98,58.22,57.91,57.94,61533.0,57.98,58.22,57.91,57.94,61533.0
2020-03-11 15:00:00,57.92,57.98,57.51,57.51,75684.0,57.92,57.98,57.51,57.51,75684.0
2020-03-11 15:05:00,57.57,57.62,57.15,57.31,63397.0,57.57,57.62,57.15,57.31,63397.0
2020-03-11 15:10:00,57.31,57.54,57.26,57.3,91663.0,57.31,57.54,57.26,57.3,91663.0
2020-03-11 15:15:00,57.26,57.64,57.19,57.49,82286.0,57.26,57.64,57.19,57.49,82286.0
2020-03-11 15:20:00,57.51,57.54,57.25,57.31,91147.0,57.51,57.54,57.25,57.31,91147.0
2020-03-11 15:25:00,57.35,58.09,57.35,58.05,132841.0,57.35,58.09,57.35,58.05,132841.0
2020-03-11 15:30:00,58.02,58.25,57.79,58.05,176110.0,58.02,58.25,57.79,58.05,176110.0
2020-03-11 15:35:00,58.08,58.29,57.85,58.21,116276.0,58.08,58.29,57.85,58.21,116276.0
2020-03-11 15:40:00,58.25,58.5,58.08,58.13,177310.0,58.25,58.5,58.08,58.13,177310.0
2020-03-11 15:45:00,58.13,58.37,57.94,58.1,329848.0,58.13,58.37,57.94,58.1,329848.0
2020-03-11 15:50:00,58.05,58.36,57.72,57.99,263894.0,58.05,58.36,57.72,57.99,263894.0
2020-03-11 15:55:00,57.99,58.21,57.86,57.96,332298.0,57.99,58.21,57.86,57.96,332298.0
2020-03-12 09:30:00,52.75,53.1,52.6,52.8,5172.0,52.75,53.1,52.6,52.8,5172.0
2020-03-12 09:35:00,52.8,52.8,52.8,52.8,0.0,52.8,52.8,52.8,52.8,0.0
2020-03-12 09:40:00,52.8,52.8,52.8,52.8,0.0,52.8,52.8,52.8,52.8,0.0
2020-03-12 09:45:00,52.8,52.8,52.8,52.8,0.0,52.8,52.8,52.8,52.8,0.0
2020-03-12 09:50:00,52.8,52.8,52.8,52.8,0.0,52.8,52.8,52.8,52.8,0.0
2020-03-12 09:55:00,52.0,53.69,51.86,53.69,409462.0,52.0,53.69,51.86,53.69,409462.0
2020-03-12 10:00:00,53.61,54.1,53.29,54.06,300473.0,53.61,54.1,53.29,54.06,300473.0
2020-03-12 10:05:00,54.05,54.79,54.0,54.71,284098.0,54.05,54.79,54.0,54.71,284098.0
2020-03-12 10:10:00,54.7,55.65,54.37,55.54,179688.0,54.7,55.65,54.37,55.54,179688.0
2020-03-12 10:15:00,55.61,57.18,55.49,57.17,118374.0,55.61,57.18,55.49,57.17,118374.0
2020-03-12 10:20:00,57.26,57.26,56.6,57.0,81078.0,57.26,57.26,56.6,57.0,81078.0
2020-03-12 10:25:00,57.04,57.88,57.04,57.85,169876.0,57.04,57.88,57.04,57.85,169876.0
2020-03-12 10:30:00,57.87,58.94,57.81,57.96,119581.0,57.87,58.94,57.81,57.96,119581.0
2020-03-12 10:35:00,57.99,58.0,57.39,57.42,107819.0,57.99,58.0,57.39,57.42,107819.0
2020-03-12 10:40:00,57.39,57.55,56.66,57.01,90795.0,57.39,57.55,56.66,57.01,90795.0
2020-03-12 10:45:00,57.05,57.12,56.73,56.74,91101.0,57.05,57.12,56.73,56.74,91101.0
2020-03-12 10:50:00,56.73,56.76,56.0,56.76,73878.0,56.73,56.76,56.0,56.76,73878.0
2020-03-12 10:55:00,56.71,56.71,56.0,56.04,58060.0,56.71,56.71,56.0,56.04,58060.0
2020-03-12 11:00:00,56.0,56.01,55.41,55.46,71854.0,56.0,56.01,55.41,55.46,71854.0
2020-03-12 11:05:00,55.48,55.52,55.23,55.25,64881.0,55.48,55.52,55.23,55.25,64881.0
2020-03-12 11:10:00,55.26,55.32,55.23,55.26,51942.0,55.26,55.32,55.23,55.26,51942.0
2020-03-12 11:15:00,55.25,55.4,54.9,54.92,54852.0,55.25,55.4,54.9,54.92,54852.0
2020-03-12 11:20:00,54.89,55.01,54.8,54.86,52565.0,54.89,55.01,54.8,54.86,52565.0
2020-03-12 11:25:00,54.86,55.04,54.85,54.85,45343.0,54.86,55.04,54.85,54.85,45343.0
2020-03-12 11:30:00,54.86,55.27,54.85,54.9,51681.0,54.86,55.27,54.85,54.9,51681.0
2020-03-12 11:35:00,54.92,55.09,54.43,54.59,37493.0,54.92,55.09,54.43,54.59,37493.0
2020-03-12 11:40:00,54.63,54.81,54.6,54.73,55405.0,54.63,54.81,54.6,54.73,55405.0
2020-03-12 11:45:00,54.74,54.92,54.67,54.85,63147.0,54.74,54.92,54.67,54.85,63147.0
2020-03-12 11:50:00,54.82,54.93,54.75,54.89,52407.0,54.82,54.93,54.75,54.89,52407.0
2020-03-12 11:55:00,54.91,55.43,54.87,55.3,49722.0,54.91,55.43,54.87,55.3,49722.0
2020-03-12 12:00:00,55.31,55.53,55.25,55.29,59374.0,55.31,55.53,55.25,55.29,59374.0
2020-03-12 12:05:00,55.28,55.45,55.25,55.25,57903.0,55.28,55.45,55.25,55.25,57903.0
2020-03-12 12:10:00,55.26,55.27,55.01,55.04,78622.0,55.26,55.27,55.01,55.04,78622.0
2020-03-12 12:15:00,55.04,55.23,54.86,55.01,73952.0,55.04,55.23,54.86,55.01,73952.0
2020-03-12 12:20:00,55.01,55.31,54.95,55.26,120096.0,55.01,55.31,54.95,55.26,120096.0
2020-03-12 12:25:00,55.24,55.88,55.1,55.88,87669.0,55.24,55.88,55.1,55.88,87669.0
2020-03-12 12:30:00,55.86,55.89,55.8,55.8,71052.0,55.86,55.89,55.8,55.8,71052.0
2020-03-12 12:35:00,55.82,56.01,55.79,55.87,80846.0,55.82,56.01,55.79,55.87,80846.0
2020-03-12 12:40:00,55.87,55.87,55.56,55.74,56377.0,55.87,55.87,55.56,55.74,56377.0
2020-03-12 12:45:00,55.76,55.96,55.76,55.86,52953.0,55.76,55.96,55.76,55.86,52953.0
2020-03-12 12:50:00,55.86,57.41,55.85,57.3,94032.0,55.86,57.41,55.85,57.3,94032.0
2020-03-12 12:55:00,57.3,58.86,57.3,58.8,156412.0,57.3,58.86,57.3,58.8,156412.0
2020-03-12 13:00:00,58.81,59.88,58.8,59.81,253566.0,58.81,59.88,58.8,59.81,253566.0
2020-03-12 13:05:00,59.82,60.67,59.81,60.47,178176.0,59.82,60.67,59.81,60.47,178176.0
2020-03-12 13:10:00,60.46,60.58,57.04,57.7,179996.0,60.46,60.58,57.04,57.7,179996.0
2020-03-12 13:15:00,57.77,57.82,57.35,57.82,100281.0,57.77,57.82,57.35,57.82,100281.0
2020-03-12 13:20:00,57.75,57.94,57.42,57.79,72008.0,57.75,57.94,57.42,57.79,72008.0
2020-03-12 13:25:00,57.79,57.86,57.3,57.55,59027.0,57.79,57.86,57.3,57.55,59027.0
2020-03-12 13:30:00,57.51,57.86,57.26,57.3,58848.0,57.51,57.86,57.26,57.3,58848.0
2020-03-12 13:35:00,57.3,57.33,57.28,57.3,47155.0,57.3,57.33,57.28,57.3,47155.0
2020-03-12 13:40:00,57.3,57.36,56.19,56.36,60308.0,57.3,57.36,56.19,56.36,60308.0
2020-03-12 13:45:00,56.4,57.0,56.34,56.88,49279.0,56.4,57.0,56.34,56.88,49279.0
2020-03-12 13:50:00,56.84,57.48,56.72,57.45,67142.0,56.84,57.48,56.72,57.45,67142.0
2020-03-12 13:55:00,57.46,57.95,57.44,57.9,60610.0,57.46,57.95,57.44,57.9,60610.0
2020-03-12 14:00:00,57.86,58.02,57.22,57.48,46857.0,57.86,58.02,57.22,57.48,46857.0
2020-03-12 14:05:00,57.48,57.75,57.17,57.37,58502.0,57.48,57.75,57.17,57.37,58502.0
2020-03-12 14:10:00,57.38,57.42,56.88,57.18,62692.0,57.38,57.42,56.88,57.18,62692.0
2020-03-12 14:15:00,57.19,57.31,57.0,57.08,38716.0,57.19,57.31,57.0,57.08,38716.0
2020-03-12 14:20:00,57.09,57.2,57.07,57.15,38884.0,57.09,57.2,57.07,57.15,38884.0
2020-03-12 14:25:00,57.16,57.35,57.13,57.15,47355.0,57.16,57.35,57.13,57.15,47355.0
2020-03-12 14:30:00,57.15,57.34,57.15,57.15,101825.0,57.15,57.34,57.15,57.15,101825.0
2020-03-12 14:35:00,57.16,57.27,57.11,57.26,64035.0,57.16,57.27,57.11,57.26,64035.0
2020-03-12 14:40:00,57.26,57.35,56.94,56.97,89672.0,57.26,57.35,56.94,56.97,89672.0
2020-03-12 14:45:00,57.01,57.07,56.49,56.91,74082.0,57.01,57.07,56.49,56.91,74082.0
2020-03-12 14:50:00,56.89,57.1,56.23,56.3,45576.0,56.89,57.1,56.23,56.3,45576.0
2020-03-12 14:55:00,56.32,56.5,55.96,56.0,54459.0,56.32,56.5,55.96,56.0,54459.0
2020-03-12 15:00:00,56.03,56.32,56.03,56.14,55811.0,56.03,56.32,56.03,56.14,55811.0
2020-03-12 15:05:00,56.14,56.66,56.0,56.6,60720.0,56.14,56.66,56.0,56.6,60720.0
2020-03-12 15:10:00,56.6,57.0,56.6,56.81,55792.0,56.6,57.0,56.6,56.81,55792.0
2020-03-12 15:15:00,56.8,56.84,56.79,56.8,41733.0,56.8,56.84,56.79,56.8,41733.0
2020-03-12 15:20:00,56.8,57.15,56.8,57.01,176073.0,56.8,57.15,56.8,57.01,176073.0
2020-03-12 15:25:00,57.01,57.04,57.0,57.01,102569.0,57.01,57.04,57.0,57.01,102569.0
2020-03-12 15:30:00,57.01,57.11,56.99,57.05,94579.0,57.01,57.11,56.99,57.05,94579.0
2020-03-12 15:35:00,57.05,57.11,57.04,57.05,127169.0,57.05,57.11,57.04,57.05,127169.0
2020-03-12 15:40:00,57.05,57.85,57.05,57.76,219356.0,57.05,57.85,57.05,57.76,219356.0
2020-03-12 15:45:00,57.76,58.8,57.76,58.76,255111.0,57.76,58.8,57.76,58.76,255111.0
2020-03-12 15:50:00,58.76,60.0,58.25,59.36,354174.0,58.76,60.0,58.25,59.36,354174.0
2020-03-12 15:55:00,59.37,59.37,56.85,57.12,394200.0,59.37,59.37,56.85,57.12,394200.0
2020-03-13 09:30:00,59.5,60.99,59.5,60.35,127853.0,59.5,60.99,59.5,60.35,127853.0
2020-03-13 09:35:00,60.49,61.89,60.22,61.66,175817.0,60.49,61.89,60.22,61.66,175817.0
2020-03-13 09:40:00,61.72,61.74,60.87,61.42,106811.0,61.72,61.74,60.87,61.42,106811.0
2020-03-13 09:45:00,61.45,61.56,60.57,60.67,116208.0,61.45,61.56,60.57,60.67,116208.0
2020-03-13 09:50:00,60.67,60.74,60.45,60.5,113856.0,60.67,60.74,60.45,60.5,113856.0
2020-03-13 09:55:00,60.5,60.78,60.48,60.5,118185.0,60.5,60.78,60.48,60.5,118185.0
2020-03-13 10:00:00,60.5,60.59,59.95,60.14,84346.0,60.5,60.59,59.95,60.14,84346.0
2020-03-13 10:05:00,60.16,60.53,60.07,60.28,73416.0,60.16,60.53,60.07,60.28,73416.0
2020-03-13 10:10:00,60.19,60.36,59.72,59.96,58807.0,60.19,60.36,59.72,59.96,58807.0
2020-03-13 10:15:00,59.96,60.09,59.69,59.93,93175.0,59.96,60.09,59.69,59.93,93175.0
2020-03-13 10:20:00,59.94,60.29,59.7,60.11,68051.0,59.94,60.29,59.7,60.11,68051.0
2020-03-13 10:25:00,60.11,60.33,59.76,59.78,76030.0,60.11,60.33,59.76,59.78,76030.0
2020-03-13 10:30:00,59.8,59.99,59.67,59.72,72628.0,59.8,59.99,59.67,59.72,72628.0
2020-03-13 10:35:00,59.72,59.77,59.49,59.65,56964.0,59.72,59.77,59.49,59.65,56964.0
2020-03-13 10:40:00,59.64,59.71,59.12,59.22,98096.0,59.64,59.71,59.12,59.22,98096.0
2020-03-13 10:45:00,59.22,59.78,59.21,59.31,58854.0,59.22,59.78,59.21,59.31,58854.0
2020-03-13 10:50:00,59.33,59.97,59.32,59.86,55784.0,59.33,59.97,59.32,59.86,55784.0
2020-03-13 10:55:00,59.83,59.85,59.48,59.49,78959.0,59.83,59.85,59.48,59.49,78959.0
2020-03-13 11:00:00,59.5,60.02,59.48,59.61,73487.0,59.5,60.02,59.48,59.61,73487.0
2020-03-13 11:05:00,59.6,59.65,59.29,59.39,53764.0,59.6,59.65,59.29,59.39,53764.0
2020-03-13 11:10:00,59.43,59.67,59.14,59.62,41148.0,59.43,59.67,59.14,59.62,41148.0
2020-03-13 11:15:00,59.61,59.61,59.0,59.07,36482.0,59.61,59.61,59.0,59.07,36482.0
2020-03-13 11:20:00,59.06,59.2,58.99,59.01,33951.0,59.06,59.2,58.99,59.01,33951.0
2020-03-13 11:25:00,59.01,59.08,58.84,58.86,66669.0,59.01,59.08,58.84,58.86,66669.0
2020-03-13 11:30:00,58.84,58.84,57.64,57.75,96189.0,58.84,58.84,57.64,57.75,96189.0
2020-03-13 11:35:00,57.72,58.01,57.26,57.64,40563.0,57.72,58.01,57.26,57.64,40563.0
2020-03-13 11:40:00,57.6,57.72,56.99,57.07,33040.0,57.6,57.72,56.99,57.07,33040.0
2020-03-13 11:45:00,57.11,57.29,57.0,57.1,34859.0,57.11,57.29,57.0,57.1,34859.0
2020-03-13 11:50:00,57.05,57.81,57.03,57.81,41613.0,57.05,57.81,57.03,57.81,41613.0
2020-03-13 11:55:00,57.87,58.14,57.57,57.73,72545.0,57.87,58.14,57.57,57.73,72545.0
2020-03-13 12:00:00,57.75,57.93,57.18,57.54,64801.0,57.75,57.93,57.18,57.54,64801.0
2020-03-13 12:05:00,57.57,57.6,57.25,57.38,35110.0,57.57,57.6,57.25,57.38,35110.0
2020-03-13 12:10:00,57.34,57.82,57.2,57.62,75840.0,57.34,57.82,57.2,57.62,75840.0
2020-03-13 12:15:00,57.56,57.81,57.19,57.19,44145.0,57.56,57.81,57.19,57.19,44145.0
2020-03-13 12:20:00,57.16,57.36,56.98,57.16,35239.0,57.16,57.36,56.98,57.16,35239.0
2020-03-13 12:25:00,57.09,57.34,57.0,57.15,31361.0,57.09,57.34,57.0,57.15,31361.0
2020-03-13 12:30:00,57.12,58.13,57.09,57.98,61076.0,57.12,58.13,57.09,57.98,61076.0
2020-03-13 12:35:00,57.94,58.03,57.61,57.76,21829.0,57.94,58.03,57.61,57.76,21829.0
2020-03-13 12:40:00,57.82,58.37,57.82,58.32,28333.0,57.82,58.37,57.82,58.32,28333.0
2020-03-13 12:45:00,58.35,58.48,58.07,58.26,35622.0,58.35,58.48,58.07,58.26,35622.0
2020-03-13 12:50:00,58.32,58.4,57.99,58.01,49232.0,58.32,58.4,57.99,58.01,49232.0
2020-03-13 12:55:00,58.04,58.1,57.84,57.9,81466.0,58.04,58.1,57.84,57.9,81466.0
2020-03-13 13:00:00,57.89,58.18,57.76,57.93,83083.0,57.89,58.18,57.76,57.93,83083.0
2020-03-13 13:05:00,57.96,58.1,57.85,57.95,37690.0,57.96,58.1,57.85,57.95,37690.0
2020-03-13 13:10:00,57.94,58.44,57.8,58.4,54041.0,57.94,58.44,57.8,58.4,54041.0
2020-03-13 13:15:00,58.46,59.09,58.24,59.09,91134.0,58.46,59.09,58.24,59.09,91134.0
2020-03-13 13:20:00,59.11,59.72,59.1,59.71,35733.0,59.11,59.72,59.1,59.71,35733.0
2020-03-13 13:25:00,59.6,59.78,59.57,59.73,29803.0,59.6,59.78,59.57,59.73,29803.0
2020-03-13 13:30:00,59.71,59.96,59.48,59.48,36488.0,59.71,59.96,59.48,59.48,36488.0
2020-03-13 13:35:00,59.52,59.54,59.11,59.44,88932.0,59.52,59.54,59.11,59.44,88932.0
2020-03-13 13:40:00,59.41,60.1,59.39,59.93,42316.0,59.41,60.1,59.39,59.93,42316.0
2020-03-13 13:45:00,59.98,60.08,59.76,59.94,35418.0,59.98,60.08,59.76,59.94,35418.0
2020-03-13 13:50:00,59.94,60.37,59.94,60.37,30519.0,59.94,60.37,59.94,60.37,30519.0
2020-03-13 13:55:00,60.35,60.36,59.96,60.02,35414.0,60.35,60.36,59.96,60.02,35414.0
2020-03-13 14:00:00,60.05,60.06,59.69,59.83,128071.0,60.05,60.06,59.69,59.83,128071.0
2020-03-13 14:05:00,59.86,59.99,58.84,58.93,57273.0,59.86,59.99,58.84,58.93,57273.0
2020-03-13 14:10:00,59.03,59.45,58.9,59.09,87318.0,59.03,59.45,58.9,59.09,87318.0
2020-03-13 14:15:00,59.1,59.34,58.97,59.04,71713.0,59.1,59.34,58.97,59.04,71713.0
2020-03-13 14:20:00,59.05,59.29,58.87,59.07,64773.0,59.05,59.29,58.87,59.07,64773.0
2020-03-13 14:25:00,59.1,59.1,58.71,58.72,47585.0,59.1,59.1,58.71,58.72,47585.0
2020-03-13 14:30:00,58.73,58.75,58.43,58.63,53884.0,58.73,58.75,58.43,58.63,53884.0
2020-03-13 14:35:00,58.58,58.74,58.18,58.28,58439.0,58.58,58.74,58.18,58.28,58439.0
2020-03-13 14:40:00,58.3,59.65,58.01,59.62,221712.0,58.3,59.65,58.01,59.62,221712.0
2020-03-13 14:45:00,59.64,59.64,59.18,59.39,37692.0,59.64,59.64,59.18,59.39,37692.0
2020-03-13 14:50:00,59.3,59.63,59.15,59.27,43280.0,59.3,59.63,59.15,59.27,43280.0
2020-03-13 14:55:00,59.22,59.56,59.22,59.53,45619.0,59.22,59.56,59.22,59.53,45619.0
2020-03-13 15:00:00,59.51,59.91,59.41,59.82,40972.0,59.51,59.91,59.41,59.82,40972.0
2020-03-13 15:05:00,59.82,60.23,59.82,59.95,69484.0,59.82,60.23,59.82,59.95,69484.0
2020-03-13 15:10:00,59.98,60.13,59.31,59.76,103094.0,59.98,60.13,59.31,59.76,103094.0
2020-03-13 15:15:00,59.77,60.25,59.44,60.2,141802.0,59.77,60.25,59.44,60.2,141802.0
2020-03-13 15:20:00,60.21,60.65,60.06,60.64,96860.0,60.21,60.65,60.06,60.64,96860.0
2020-03-13 15:25:00,60.65,61.0,60.62,60.93,115269.0,60.65,61.0,60.62,60.93,115269.0
2020-03-13 15:30:00,60.94,61.08,59.27,59.54,191671.0,60.94,61.08,59.27,59.54,191671.0
2020-03-13 15:35:00,59.58,60.65,59.51,60.59,186131.0,59.58,60.65,59.51,60.59,186131.0
2020-03-13 15:40:00,60.59,61.09,60.51,60.62,193238.0,60.59,61.09,60.51,60.62,193238.0
2020-03-13 15:45:00,60.63,61.5,60.63,61.48,229340.0,60.63,61.5,60.63,61.48,229340.0
2020-03-13 15:50:00,61.5,62.8,61.31,62.74,364036.0,61.5,62.8,61.31,62.74,364036.0
2020-03-13 15:55:00,62.74,63.97,62.67,63.57,528610.0,62.74,63.97,62.67,63.57,528610.0
2020-03-16 09:30:00,57.22,57.22,57.22,57.22,0.0,57.22,57.22,57.22,57.22,0.0
2020-03-16 09:35:00,57.22,57.22,57.22,57.22,0.0,57.22,57.22,57.22,57.22,0.0
2020-03-16 09:40:00,57.22,57.22,57.22,57.22,0.0,57.22,57.22,57.22,57.22,0.0
2020-03-16 09:45:00,56.77,57.0,55.57,55.73,106888.0,56.77,57.0,55.57,55.73,106888.0
2020-03-16 09:50:00,55.73,57.67,55.7,57.67,101898.0,55.73,57.67,55.7,57.67,101898.0
2020-03-16 09:55:00,57.79,58.43,57.55,58.01,184445.0,57.79,58.43,57.55,58.01,184445.0
2020-03-16 10:00:00,58.0,58.01,57.22,57.26,90796.0,58.0,58.01,57.22,57.26,90796.0
2020-03-16 10:05:00,57.26,57.52,57.22,57.29,82804.0,57.26,57.52,57.22,57.29,82804.0
2020-03-16 10:10:00,57.3,57.64,57.2,57.64,130863.0,57.3,57.64,57.2,57.64,130863.0
2020-03-16 10:15:00,57.65,58.0,56.5,56.58,90436.0,57.65,58.0,56.5,56.58,90436.0
2020-03-16 10:20:00,56.59,56.87,56.3,56.8,63410.0,56.59,56.87,56.3,56.8,63410.0
2020-03-16 10:25:00,56.72,56.96,56.61,56.7,87747.0,56.72,56.96,56.61,56.7,87747.0
2020-03-16 10:30:00,56.71,57.5,56.7,57.5,130987.0,56.71,57.5,56.7,57.5,130987.0
2020-03-16 10:35:00,57.55,58.0,57.1,58.0,83034.0,57.55,58.0,57.1,58.0,83034.0
2020-03-16 10:40:00,57.92,57.96,57.5,57.53,60687.0,57.92,57.96,57.5,57.53,60687.0
2020-03-16 10:45:00,57.55,57.76,57.5,57.56,68944.0,57.55,57.76,57.5,57.56,68944.0
2020-03-16 10:50:00,57.54,57.56,56.75,56.8,43069.0,57.54,57.56,56.75,56.8,43069.0
2020-03-16 10:55:00,56.83,56.84,55.9,56.43,78496.0,56.83,56.84,55.9,56.43,78496.0
2020-03-16 11:00:00,56.46,57.02,56.39,56.96,64563.0,56.46,57.02,56.39,56.96,64563.0
2020-03-16 11:05:00,56.97,57.03,56.37,56.97,82265.0,56.97,57.03,56.37,56.97,82265.0
2020-03-16 11:10:00,56.98,57.24,56.69,56.76,84686.0,56.98,57.24,56.69,56.76,84686.0
2020-03-16 11:15:00,56.78,56.9,56.33,56.46,57362.0,56.78,56.9,56.33,56.46,57362.0
2020-03-16 11:20:00,56.43,56.83,56.04,56.48,49477.0,56.43,56.83,56.04,56.48,49477.0
2020-03-16 11:25:00,56.53,56.62,56.34,56.48,47918.0,56.53,56.62,56.34,56.48,47918.0
2020-03-16 11:30:00,56.48,56.57,55.5,55.5,65848.0,56.48,56.57,55.5,55.5,65848.0
2020-03-16 11:35:00,55.51,55.77,55.25,55.55,42212.0,55.51,55.77,55.25,55.55,42212.0
2020-03-16 11:40:00,55.63,55.77,55.02,55.12,38742.0,55.63,55.77,55.02,55.12,38742.0
2020-03-16 11:45:00,55.16,55.23,55.0,55.14,57780.0,55.16,55.23,55.0,55.14,57780.0
2020-03-16 11:50:00,55.13,55.3,54.56,54.64,70827.0,55.13,55.3,54.56,54.64,70827.0
2020-03-16 11:55:00,54.67,54.87,54.28,54.87,41347.0,54.67,54.87,54.28,54.87,41347.0
2020-03-16 12:00:00,54.86,55.07,54.49,55.04,49953.0,54.86,55.07,54.49,55.04,49953.0
2020-03-16 12:05:00,55.01,55.33,54.99,55.26,64104.0,55.01,55.33,54.99,55.26,64104.0
2020-03-16 12:10:00,55.25,55.34,55.25,55.26,51058.0,55.25,55.34,55.25,55.26,51058.0
2020-03-16 12:15:00,55.25,55.36,54.18,54.28,62511.0,55.25,55.36,54.18,54.28,62511.0
2020-03-16 12:20:00,54.26,55.23,54.22,55.21,32549.0,54.26,55.23,54.22,55.21,32549.0
2020-03-16 12:25:00,55.15,55.37,54.95,55.2,55289.0,55.15,55.37,54.95,55.2,55289.0
2020-03-16 12:30:00,55.13,55.3,54.85,55.01,51260.0,55.13,55.3,54.85,55.01,51260.0
2020-03-16 12:35:00,55.0,55.48,55.0,55.25,47050.0,55.0,55.48,55.0,55.25,47050.0
2020-03-16 12:40:00,55.25,55.56,55.25,55.35,41993.0,55.25,55.56,55.25,55.35,41993.0
2020-03-16 12:45:00,55.35,55.38,55.28,55.3,66934.0,55.35,55.38,55.28,55.3,66934.0
2020-03-16 12:50:00,55.3,55.32,54.4,54.56,53100.0,55.3,55.32,54.4,54.56,53100.0
2020-03-16 12:55:00,54.51,54.74,54.34,54.66,29360.0,54.51,54.74,54.34,54.66,29360.0
2020-03-16 13:00:00,54.69,55.51,54.67,55.4,36007.0,54.69,55.51,54.67,55.4,36007.0
2020-03-16 13:05:00,55.41,55.44,54.75,54.81,27229.0,55.41,55.44,54.75,54.81,27229.0
2020-03-16 13:10:00,54.79,56.8,54.75,56.68,53533.0,54.79,56.8,54.75,56.68,53533.0
2020-03-16 13:15:00,56.7,56.96,56.6,56.86,76875.0,56.7,56.96,56.6,56.86,76875.0
2020-03-16 13:20:00,56.85,56.85,55.97,56.28,46643.0,56.85,56.85,55.97,56.28,46643.0
2020-03-16 13:25:00,56.24,56.26,55.99,56.0,71880.0,56.24,56.26,55.99,56.0,71880.0
2020-03-16 13:30:00,56.01,56.05,55.75,55.79,75400.0,56.01,56.05,55.75,55.79,75400.0
2020-03-16 13:35:00,55.79,55.89,55.73,55.75,70645.0,55.79,55.89,55.73,55.75,70645.0
2020-03-16 13:40:00,55.76,55.95,55.66,55.7,42216.0,55.76,55.95,55.66,55.7,42216.0
2020-03-16 13:45:00,55.73,56.08,55.7,55.93,23447.0,55.73,56.08,55.7,55.93,23447.0
2020-03-16 13:50:00,55.93,56.16,55.57,55.58,23780.0,55.93,56.16,55.57,55.58,23780.0
2020-03-16 13:55:00,55.56,55.62,55.2,55.52,64796.0,55.56,55.62,55.2,55.52,64796.0
2020-03-16 14:00:00,55.5,55.53,55.13,55.31,63464.0,55.5,55.53,55.13,55.31,63464.0
2020-03-16 14:05:00,55.33,55.68,55.23,55.23,54924.0,55.33,55.68,55.23,55.23,54924.0
2020-03-16 14:10:00,55.26,55.3,55.02,55.26,49307.0,55.26,55.3,55.02,55.26,49307.0
2020-03-16 14:15:00,55.28,55.4,55.21,55.25,51591.0,55.28,55.4,55.21,55.25,51591.0
2020-03-16 14:20:00,55.26,55.33,55.22,55.25,49424.0,55.26,55.33,55.22,55.25,49424.0
2020-03-16 14:25:00,55.26,55.61,55.24,55.58,70624.0,55.26,55.61,55.24,55.58,70624.0
2020-03-16 14:30:00,55.58,56.5,55.45,56.45,88710.0,55.58,56.5,55.45,56.45,88710.0
2020-03-16 14:35:00,56.48,56.68,56.17,56.29,81785.0,56.48,56.68,56.17,56.29,81785.0
2020-03-16 14:40:00,56.27,56.27,56.25,56.25,57792.0,56.27,56.27,56.25,56.25,57792.0
2020-03-16 14:45:00,56.26,56.34,55.9,55.91,59072.0,56.26,56.34,55.9,55.91,59072.0
2020-03-16 14:50:00,55.91,56.34,55.9,56.34,61661.0,55.91,56.34,55.9,56.34,61661.0
2020-03-16 14:55:00,56.34,56.7,56.07,56.67,107144.0,56.34,56.7,56.07,56.67,107144.0
2020-03-16 15:00:00,56.62,56.91,56.5,56.51,71770.0,56.62,56.91,56.5,56.51,71770.0
2020-03-16 15:05:00,56.51,56.8,56.48,56.53,63003.0,56.51,56.8,56.48,56.53,63003.0
2020-03-16 15:10:00,56.51,56.63,56.49,56.58,92946.0,56.51,56.63,56.49,56.58,92946.0
2020-03-16 15:15:00,56.57,56.59,55.7,55.73,93676.0,56.57,56.59,55.7,55.73,93676.0
2020-03-16 15:20:00,55.73,55.88,55.2,55.61,84187.0,55.73,55.88,55.2,55.61,84187.0
2020-03-16 15:25:00,55.64,55.81,54.88,54.88,112018.0,55.64,55.81,54.88,54.88,112018.0
2020-03-16 15:30:00,54.87,54.88,54.28,54.61,95369.0,54.87,54.88,54.28,54.61,95369.0
2020-03-16 15:35:00,54.59,54.76,54.58,54.69,109513.0,54.59,54.76,54.58,54.69,109513.0
2020-03-16 15:40:00,54.7,55.13,54.21,55.13,132134.0,54.7,55.13,54.21,55.13,132134.0
2020-03-16 15:45:00,55.13,55.47,54.74,54.87,112349.0,55.13,55.47,54.74,54.87,112349.0
2020-03-16 15:50:00,54.86,54.87,54.33,54.4,183865.0,54.86,54.87,54.33,54.4,183865.0
2020-03-16 15:55:00,54.4,54.43,54.02,54.03,448680.0,54.4,54.43,54.02,54.03,448680.0
2020-03-17 09:30:00,55.13,55.13,54.44,54.62,142577.0,55.13,55.13,54.44,54.62,142577.0
2020-03-17 09:35:00,54.44,55.62,54.42,55.26,43557.0,54.44,55.62,54.42,55.26,43557.0
2020-03-17 09:40:00,55.23,55.35,54.57,54.61,40389.0,55.23,55.35,54.57,54.61,40389.0
2020-03-17 09:45:00,54.61,54.86,54.22,54.22,109124.0,54.61,54.86,54.22,54.22,109124.0
2020-03-17 09:50:00,54.21,54.21,53.59,53.6,84056.0,54.21,54.21,53.59,53.6,84056.0
2020-03-17 09:55:00,53.61,53.72,53.02,53.08,94098.0,53.61,53.72,53.02,53.08,94098.0
2020-03-17 10:00:00,53.07,53.31,52.75,53.21,67690.0,53.07,53.31,52.75,53.21,67690.0
2020-03-17 10:05:00,53.23,53.42,53.16,53.24,80520.0,53.23,53.42,53.16,53.24,80520.0
2020-03-17 10:10:00,53.25,53.54,53.09,53.32,43835.0,53.25,53.54,53.09,53.32,43835.0
2020-03-17 10:15:00,53.37,53.68,53.0,53.38,129202.0,53.37,53.68,53.0,53.38,129202.0
2020-03-17 10:20:00,53.34,53.78,53.14,53.52,72515.0,53.34,53.78,53.14,53.52,72515.0
2020-03-17 10:25:00,53.52,54.57,53.5,54.5,25746.0,53.52,54.57,53.5,54.5,25746.0
2020-03-17 10:30:00,54.5,54.91,54.45,54.66,62569.0,54.5,54.91,54.45,54.66,62569.0
2020-03-17 10:35:00,54.68,54.95,54.08,54.19,36827.0,54.68,54.95,54.08,54.19,36827.0
2020-03-17 10:40:00,54.22,54.86,54.11,54.72,23766.0,54.22,54.86,54.11,54.72,23766.0
2020-03-17 10:45:00,54.76,54.94,54.29,54.55,39897.0,54.76,54.94,54.29,54.55,39897.0
2020-03-17 10:50:00,54.55,54.55,54.01,54.55,32768.0,54.55,54.55,54.01,54.55,32768.0
2020-03-17 10:55:00,54.54,55.31,54.4,55.13,55833.0,54.54,55.31,54.4,55.13,55833.0
2020-03-17 11:00:00,55.18,55.24,54.82,55.03,42803.0,55.18,55.24,54.82,55.03,42803.0
2020-03-17 11:05:00,55.02,55.44,55.0,55.35,48710.0,55.02,55.44,55.0,55.35,48710.0
2020-03-17 11:10:00,55.39,55.48,55.17,55.29,40848.0,55.39,55.48,55.17,55.29,40848.0
2020-03-17 11:15:00,55.33,55.44,54.9,55.39,46500.0,55.33,55.44,54.9,55.39,46500.0
2020-03-17 11:20:00,55.41,55.88,55.3,55.37,55332.0,55.41,55.88,55.3,55.37,55332.0
2020-03-17 11:25:00,55.39,55.74,55.37,55.43,81242.0,55.39,55.74,55.37,55.43,81242.0
2020-03-17 11:30:00,55.36,55.59,55.11,55.34,35680.0,55.36,55.59,55.11,55.34,35680.0
2020-03-17 11:35:00,55.38,55.5,55.03,55.05,44665.0,55.38,55.5,55.03,55.05,44665.0
2020-03-17 11:40:00,55.03,55.87,55.0,55.73,33479.0,55.03,55.87,55.0,55.73,33479.0
2020-03-17 11:45:00,55.75,56.0,55.71,55.88,44223.0,55.75,56.0,55.71,55.88,44223.0
2020-03-17 11:50:00,55.94,56.09,55.59,55.8,53887.0,55.94,56.09,55.59,55.8,53887.0
2020-03-17 11:55:00,55.81,55.93,55.49,55.83,53498.0,55.81,55.93,55.49,55.83,53498.0
2020-03-17 12:00:00,55.8,55.87,55.59,55.61,51320.0,55.8,55.87,55.59,55.61,51320.0
2020-03-17 12:05:00,55.67,56.01,55.28,55.5,127123.0,55.67,56.01,55.28,55.5,127123.0
2020-03-17 12:10:00,55.46,55.5,55.3,55.42,74828.0,55.46,55.5,55.3,55.42,74828.0
2020-03-17 12:15:00,55.4,55.5,55.29,55.41,148333.0,55.4,55.5,55.29,55.41,148333.0
2020-03-17 12:20:00,55.45,55.47,54.67,54.98,37849.0,55.45,55.47,54.67,54.98,37849.0
2020-03-17 12:25:00,55.01,55.26,54.91,54.93,23577.0,55.01,55.26,54.91,54.93,23577.0
2020-03-17 12:30:00,54.98,55.18,54.82,54.87,41128.0,54.98,55.18,54.82,54.87,41128.0
2020-03-17 12:35:00,54.9,54.96,54.54,54.61,23877.0,54.9,54.96,54.54,54.61,23877.0
2020-03-17 12:40:00,54.63,54.76,54.5,54.62,31913.0,54.63,54.76,54.5,54.62,31913.0
2020-03-17 12:45:00,54.64,54.85,54.5,54.58,35804.0,54.64,54.85,54.5,54.58,35804.0
2020-03-17 12:50:00,54.58,54.74,54.5,54.73,79100.0,54.58,54.74,54.5,54.73,79100.0
2020-03-17 12:55:00,54.74,54.81,54.5,54.54,44151.0,54.74,54.81,54.5,54.54,44151.0
2020-03-17 13:00:00,54.55,55.11,54.5,54.52,47964.0,54.55,55.11,54.5,54.52,47964.0
2020-03-17 13:05:00,54.54,54.68,54.5,54.5,46883.0,54.54,54.68,54.5,54.5,46883.0
2020-03-17 13:10:00,54.5,54.51,53.39,53.44,77279.0,54.5,54.51,53.39,53.44,77279.0
2020-03-17 13:15:00,53.43,53.94,53.39,53.79,56117.0,53.43,53.94,53.39,53.79,56117.0
2020-03-17 13:20:00,53.86,54.08,53.76,53.92,33362.0,53.86,54.08,53.76,53.92,33362.0
2020-03-17 13:25:00,53.89,54.12,53.66,54.01,33380.0,53.89,54.12,53.66,54.01,33380.0
2020-03-17 13:30:00,54.06,54.26,53.99,54.25,68547.0,54.06,54.26,53.99,54.25,68547.0
2020-03-17 13:35:00,54.22,54.39,54.15,54.24,47386.0,54.22,54.39,54.15,54.24,47386.0
2020-03-17 13:40:00,54.2,54.5,54.16,54.37,27238.0,54.2,54.5,54.16,54.37,27238.0
2020-03-17 13:45:00,54.39,55.8,54.35,55.72,55172.0,54.39,55.8,54.35,55.72,55172.0
2020-03-17 13:50:00,55.75,55.75,55.65,55.7,100817.0,55.75,55.75,55.65,55.7,100817.0
2020-03-17 13:55:00,55.71,55.71,55.25,55.3,68329.0,55.71,55.71,55.25,55.3,68329.0
2020-03-17 14:00:00,55.27,55.99,55.24,55.96,34303.0,55.27,55.99,55.24,55.96,34303.0
2020-03-17 14:05:00,56.1,56.97,56.01,56.75,51866.0,56.1,56.97,56.01,56.75,51866.0
2020-03-17 14:10:00,56.85,56.85,56.4,56.78,33660.0,56.85,56.85,56.4,56.78,33660.0
2020-03-17 14:15:00,56.79,57.25,56.78,57.21,55069.0,56.79,57.25,56.78,57.21,55069.0
2020-03-17 14:20:00,57.23,57.42,56.56,56.59,85452.0,57.23,57.42,56.56,56.59,85452.0
2020-03-17 14:25:00,56.56,57.26,56.32,57.23,45298.0,56.56,57.26,56.32,57.23,45298.0
2020-03-17 14:30:00,57.26,57.67,57.17,57.56,52563.0,57.26,57.67,57.17,57.56,52563.0
2020-03-17 14:35:00,57.56,57.76,56.93,57.21,48957.0,57.56,57.76,56.93,57.21,48957.0
2020-03-17 14:40:00,57.27,57.55,57.14,57.2,36721.0,57.27,57.55,57.14,57.2,36721.0
2020-03-17 14:45:00,57.2,57.22,57.18,57.2,41067.0,57.2,57.22,57.18,57.2,41067.0
2020-03-17 14:50:00,57.2,57.2,56.11,56.5,57139.0,57.2,57.2,56.11,56.5,57139.0
2020-03-17 14:55:00,56.48,57.02,56.47,56.93,53277.0,56.48,57.02,56.47,56.93,53277.0
2020-03-17 15:00:00,56.92,56.93,56.5,56.5,82349.0,56.92,56.93,56.5,56.5,82349.0
2020-03-17 15:05:00,56.51,57.14,56.46,57.03,66414.0,56.51,57.14,56.46,57.03,66414.0
2020-03-17 15:10:00,57.07,57.29,56.75,57.29,44567.0,57.07,57.29,56.75,57.29,44567.0
2020-03-17 15:15:00,57.27,57.83,57.26,57.8,75377.0,57.27,57.83,57.26,57.8,75377.0
2020-03-17 15:20:00,57.81,58.07,57.8,58.06,81492.0,57.81,58.07,57.8,58.06,81492.0
2020-03-17 15:25:00,58.06,58.18,57.55,57.68,81380.0,58.06,58.18,57.55,57.68,81380.0
2020-03-17 15:30:00,57.66,58.03,57.59,57.79,264631.0,57.66,58.03,57.59,57.79,264631.0
2020-03-17 15:35:00,57.79,58.44,57.78,58.2,105285.0,57.79,58.44,57.78,58.2,105285.0
2020-03-17 15:40:00,58.21,58.52,58.21,58.41,180642.0,58.21,58.52,58.21,58.41,180642.0
2020-03-17 15:45:00,58.43,58.48,57.72,57.98,181748.0,58.43,58.48,57.72,57.98,181748.0
2020-03-17 15:50:00,57.98,58.08,57.48,58.01,198666.0,57.98,58.08,57.48,58.01,198666.0
2020-03-17 15:55:00,58.05,58.27,57.31,57.99,692804.0,58.05,58.27,57.31,57.99,692804.0
2020-03-18 09:30:00,54.03,55.34,53.73,55.29,107927.0,54.03,55.34,53.73,55.29,107927.0
2020-03-18 09:35:00,55.13,55.29,53.78,53.9,62791.0,55.13,55.29,53.78,53.9,62791.0
2020-03-18 09:40:00,53.92,54.15,53.63,54.08,113554.0,53.92,54.15,53.63,54.08,113554.0
2020-03-18 09:45:00,54.08,54.51,53.92,54.36,87698.0,54.08,54.51,53.92,54.36,87698.0
2020-03-18 09:50:00,54.31,55.09,54.31,54.97,96639.0,54.31,55.09,54.31,54.97,96639.0
2020-03-18 09:55:00,55.01,55.04,54.59,54.7,74447.0,55.01,55.04,54.59,54.7,74447.0
2020-03-18 10:00:00,54.72,54.94,54.16,54.75,63997.0,54.72,54.94,54.16,54.75,63997.0
2020-03-18 10:05:00,54.7,55.33,54.59,54.88,65182.0,54.7,55.33,54.59,54.88,65182.0
2020-03-18 10:10:00,54.94,55.02,54.7,54.86,48969.0,54.94,55.02,54.7,54.86,48969.0
2020-03-18 10:15:00,54.88,55.66,54.76,54.76,42811.0,54.88,55.66,54.76,54.76,42811.0
2020-03-18 10:20:00,54.7,54.71,53.63,53.79,64316.0,54.7,54.71,53.63,53.79,64316.0
2020-03-18 10:25:00,53.81,54.3,53.74,54.18,46416.0,53.81,54.3,53.74,54.18,46416.0
2020-03-18 10:30:00,54.18,54.52,54.03,54.19,28244.0,54.18,54.52,54.03,54.19,28244.0
2020-03-18 10:35:00,54.2,54.2,53.35,53.46,43100.0,54.2,54.2,53.35,53.46,43100.0
2020-03-18 10:40:00,53.42,54.03,53.35,53.79,53777.0,53.42,54.03,53.35,53.79,53777.0
2020-03-18 10:45:00,53.81,53.81,53.13,53.26,40263.0,53.81,53.81,53.13,53.26,40263.0
2020-03-18 10:50:00,53.22,53.28,52.62,52.76,34831.0,53.22,53.28,52.62,52.76,34831.0
2020-03-18 10:55:00,52.76,52.77,52.46,52.54,31506.0,52.76,52.77,52.46,52.54,31506.0
2020-03-18 11:00:00,52.56,52.58,51.95,52.14,55151.0,52.56,52.58,51.95,52.14,55151.0
2020-03-18 11:05:00,52.18,52.23,51.99,51.99,27235.0,52.18,52.23,51.99,51.99,27235.0
2020-03-18 11:10:00,52.01,52.11,51.74,51.87,13949.0,52.01,52.11,51.74,51.87,13949.0
2020-03-18 11:15:00,51.86,51.89,51.62,51.66,50186.0,51.86,51.89,51.62,51.66,50186.0
2020-03-18 11:20:00,51.69,52.56,51.58,52.3,55796.0,51.69,52.56,51.58,52.3,55796.0
2020-03-18 11:25:00,52.25,52.74,52.16,52.64,48324.0,52.25,52.74,52.16,52.64,48324.0
2020-03-18 11:30:00,52.6,52.73,52.14,52.17,65382.0,52.6,52.73,52.14,52.17,65382.0
2020-03-18 11:35:00,52.19,52.41,51.93,51.94,46292.0,52.19,52.41,51.93,51.94,46292.0
2020-03-18 11:40:00,51.97,52.05,51.32,51.32,38364.0,51.97,52.05,51.32,51.32,38364.0
2020-03-18 11:45:00,51.34,51.34,50.47,50.62,81426.0,51.34,51.34,50.47,50.62,81426.0
2020-03-18 11:50:00,50.61,50.94,49.69,49.76,140728.0,50.61,50.94,49.69,49.76,140728.0
2020-03-18 11:55:00,49.81,50.1,49.2,49.55,80535.0,49.81,50.1,49.2,49.55,80535.0
2020-03-18 12:00:00,49.46,49.62,49.24,49.24,79177.0,49.46,49.62,49.24,49.24,79177.0
2020-03-18 12:05:00,49.24,49.53,49.0,49.0,62950.0,49.24,49.53,49.0,49.0,62950.0
2020-03-18 12:10:00,49.05,49.17,48.5,49.01,89399.0,49.05,49.17,48.5,49.01,89399.0
2020-03-18 12:15:00,48.95,49.01,48.05,48.43,67349.0,48.95,49.01,48.05,48.43,67349.0
2020-03-18 12:20:00,48.52,49.32,48.47,49.3,41395.0,48.52,49.32,48.47,49.3,41395.0
2020-03-18 12:25:00,49.23,49.6,49.18,49.59,44398.0,49.23,49.6,49.18,49.59,44398.0
2020-03-18 12:30:00,49.61,49.64,49.21,49.29,97636.0,49.61,49.64,49.21,49.29,97636.0
2020-03-18 12:35:00,49.32,49.35,48.44,48.59,56075.0,49.32,49.35,48.44,48.59,56075.0
2020-03-18 12:40:00,48.65,48.96,48.53,48.92,17254.0,48.65,48.96,48.53,48.92,17254.0
2020-03-18 12:45:00,48.96,49.0,47.8,48.09,75466.0,48.96,49.0,47.8,48.09,75466.0
2020-03-18 12:50:00,48.08,48.36,48.01,48.03,45278.0,48.08,48.36,48.01,48.03,45278.0
2020-03-18 12:55:00,48.03,48.11,47.89,47.9,9800.0,48.03,48.11,47.89,47.9,9800.0
2020-03-18 13:00:00,47.9,47.9,47.9,47.9,0.0,47.9,47.9,47.9,47.9,0.0
2020-03-18 13:05:00,47.9,47.9,47.9,47.9,0.0,47.9,47.9,47.9,47.9,0.0
2020-03-18 13:10:00,48.38,48.38,47.23,47.28,49306.0,48.38,48.38,47.23,47.28,49306.0
2020-03-18 13:15:00,47.32,47.32,46.28,46.3,62542.0,47.32,47.32,46.28,46.3,62542.0
2020-03-18 13:20:00,46.29,46.34,45.37,45.57,83498.0,46.29,46.34,45.37,45.57,83498.0
2020-03-18 13:25:00,45.57,45.58,43.96,44.91,131212.0,45.57,45.58,43.96,44.91,131212.0
2020-03-18 13:30:00,44.91,45.01,44.41,44.79,59483.0,44.91,45.01,44.41,44.79,59483.0
2020-03-18 13:35:00,44.79,45.32,44.58,45.04,164320.0,44.79,45.32,44.58,45.04,164320.0
2020-03-18 13:40:00,45.07,46.44,45.04,46.41,146539.0,45.07,46.44,45.04,46.41,146539.0
2020-03-18 13:45:00,46.37,47.32,46.36,47.32,146565.0,46.37,47.32,46.36,47.32,146565.0
2020-03-18 13:50:00,47.3,49.3,47.22,48.92,94249.0,47.3,49.3,47.22,48.92,94249.0
2020-03-18 13:55:00,48.87,49.1,48.67,49.01,95343.0,48.87,49.1,48.67,49.01,95343.0
2020-03-18 14:00:00,49.07,50.1,49.06,49.82,75758.0,49.07,50.1,49.06,49.82,75758.0
2020-03-18 14:05:00,49.85,50.41,49.57,49.59,71633.0,49.85,50.41,49.57,49.59,71633.0
2020-03-18 14:10:00,49.61,49.61,48.69,48.7,48575.0,49.61,49.61,48.69,48.7,48575.0
2020-03-18 14:15:00,48.75,48.76,47.63,47.73,46753.0,48.75,48.76,47.63,47.73,46753.0
2020-03-18 14:20:00,47.76,48.23,47.71,47.91,91553.0,47.76,48.23,47.71,47.91,91553.0
2020-03-18 14:25:00,47.91,48.6,47.73,48.51,76648.0,47.91,48.6,47.73,48.51,76648.0
2020-03-18 14:30:00,48.59,49.21,48.36,48.98,76458.0,48.59,49.21,48.36,48.98,76458.0
2020-03-18 14:35:00,48.98,50.11,48.97,49.83,73314.0,48.98,50.11,48.97,49.83,73314.0
2020-03-18 14:40:00,49.9,50.41,49.87,50.3,70127.0,49.9,50.41,49.87,50.3,70127.0
2020-03-18 14:45:00,50.38,50.86,50.38,50.84,60646.0,50.38,50.86,50.38,50.84,60646.0
2020-03-18 14:50:00,50.89,51.46,50.86,51.43,91987.0,50.89,51.46,50.86,51.43,91987.0
2020-03-18 14:55:00,51.43,52.68,51.23,52.61,40774.0,51.43,52.68,51.23,52.61,40774.0
2020-03-18 15:00:00,52.67,52.71,51.69,52.01,62342.0,52.67,52.71,51.69,52.01,62342.0
2020-03-18 15:05:00,51.98,52.42,51.77,52.14,71791.0,51.98,52.42,51.77,52.14,71791.0
2020-03-18 15:10:00,52.21,52.95,51.77,52.09,76591.0,52.21,52.95,51.77,52.09,76591.0
2020-03-18 15:15:00,52.07,52.28,51.27,51.6,166084.0,52.07,52.28,51.27,51.6,166084.0
2020-03-18 15:20:00,51.68,51.74,50.79,51.03,105092.0,51.68,51.74,50.79,51.03,105092.0
2020-03-18 15:25:00,51.02,51.08,50.69,50.96,245731.0,51.02,51.08,50.69,50.96,245731.0
2020-03-18 15:30:00,50.92,51.47,50.6,50.94,166217.0,50.92,51.47,50.6,50.94,166217.0
2020-03-18 15:35:00,50.89,50.92,49.81,50.01,96682.0,50.89,50.92,49.81,50.01,96682.0
2020-03-18 15:40:00,49.97,50.29,49.86,50.26,152922.0,49.97,50.29,49.86,50.26,152922.0
2020-03-18 15:45:00,50.28,50.31,49.81,50.26,118388.0,50.28,50.31,49.81,50.26,118388.0
2020-03-18 15:50:00,50.29,52.8,49.9,52.63,187189.0,50.29,52.8,49.9,52.63,187189.0
2020-03-18 15:55:00,52.58,52.92,51.64,52.77,417074.0,52.58,52.92,51.64,52.77,417074.0
2020-03-19 09:30:00,51.96,51.96,50.31,50.77,95897.0,51.96,51.96,50.31,50.77,95897.0
2020-03-19 09:35:00,50.83,50.92,48.56,48.56,57459.0,50.83,50.92,48.56,48.56,57459.0
2020-03-19 09:40:00,48.64,48.93,48.03,48.16,101492.0,48.64,48.93,48.03,48.16,101492.0
2020-03-19 09:45:00,48.16,50.97,48.11,50.82,108678.0,48.16,50.97,48.11,50.82,108678.0
2020-03-19 09:50:00,50.97,52.5,50.65,51.43,83718.0,50.97,52.5,50.65,51.43,83718.0
2020-03-19 09:55:00,51.5,52.42,51.46,52.26,83973.0,51.5,52.42,51.46,52.26,83973.0
2020-03-19 10:00:00,52.17,52.26,51.75,52.03,80690.0,52.17,52.26,51.75,52.03,80690.0
2020-03-19 10:05:00,51.93,52.3,51.85,52.18,101097.0,51.93,52.3,51.85,52.18,101097.0
2020-03-19 10:10:00,52.21,53.98,52.05,53.88,72607.0,52.21,53.98,52.05,53.88,72607.0
2020-03-19 10:15:00,53.93,53.93,52.64,52.65,56054.0,53.93,53.93,52.64,52.65,56054.0
2020-03-19 10:20:00,52.6,52.96,51.91,52.07,64087.0,52.6,52.96,51.91,52.07,64087.0
2020-03-19 10:25:00,52.1,52.86,52.04,52.64,32740.0,52.1,52.86,52.04,52.64,32740.0
2020-03-19 10:30:00,52.72,52.78,52.04,52.04,30590.0,52.72,52.78,52.04,52.04,30590.0
2020-03-19 10:35:00,52.05,52.06,51.75,51.79,52160.0,52.05,52.06,51.75,51.79,52160.0
2020-03-19 10:40:00,51.79,52.15,51.75,51.82,47436.0,51.79,52.15,51.75,51.82,47436.0
2020-03-19 10:45:00,51.82,52.15,51.75,51.87,55452.0,51.82,52.15,51.75,51.87,55452.0
2020-03-19 10:50:00,51.8,51.86,51.58,51.66,49463.0,51.8,51.86,51.58,51.66,49463.0
2020-03-19 10:55:00,51.63,52.18,51.41,52.0,27187.0,51.63,52.18,51.41,52.0,27187.0
2020-03-19 11:00:00,51.99,52.08,51.69,51.88,26220.0,51.99,52.08,51.69,51.88,26220.0
2020-03-19 11:05:00,51.92,51.98,51.54,51.86,32083.0,51.92,51.98,51.54,51.86,32083.0
2020-03-19 11:10:00,51.8,52.72,51.8,52.61,24075.0,51.8,52.72,51.8,52.61,24075.0
2020-03-19 11:15:00,52.6,52.71,52.47,52.51,56941.0,52.6,52.71,52.47,52.51,56941.0
2020-03-19 11:20:00,52.51,52.94,52.48,52.63,41773.0,52.51,52.94,52.48,52.63,41773.0
2020-03-19 11:25:00,52.6,53.69,52.59,53.59,62725.0,52.6,53.69,52.59,53.59,62725.0
2020-03-19 11:30:00,53.81,53.82,53.36,53.79,35384.0,53.81,53.82,53.36,53.79,35384.0
2020-03-19 11:35:00,53.78,54.4,53.69,54.22,40838.0,53.78,54.4,53.69,54.22,40838.0
2020-03-19 11:40:00,54.26,54.5,53.97,53.97,130001.0,54.26,54.5,53.97,53.97,130001.0
2020-03-19 11:45:00,53.77,53.89,53.34,53.87,51723.0,53.77,53.89,53.34,53.87,51723.0
2020-03-19 11:50:00,53.95,54.12,53.74,53.92,49537.0,53.95,54.12,53.74,53.92,49537.0
2020-03-19 11:55:00,53.84,54.09,53.03,53.03,87837.0,53.84,54.09,53.03,53.03,87837.0
2020-03-19 12:00:00,53.03,53.25,52.19,52.48,46970.0,53.03,53.25,52.19,52.48,46970.0
2020-03-19 12:05:00,52.48,52.94,52.48,52.82,47908.0,52.48,52.94,52.48,52.82,47908.0
2020-03-19 12:10:00,52.8,52.85,51.78,52.12,49661.0,52.8,52.85,51.78,52.12,49661.0
2020-03-19 12:15:00,52.02,52.03,51.24,51.7,46731.0,52.02,52.03,51.24,51.7,46731.0
2020-03-19 12:20:00,51.7,52.42,51.0,51.06,46503.0,51.7,52.42,51.0,51.06,46503.0
2020-03-19 12:25:00,51.04,51.07,50.54,51.03,29678.0,51.04,51.07,50.54,51.03,29678.0
2020-03-19 12:30:00,51.14,51.58,50.93,51.41,53093.0,51.14,51.58,50.93,51.41,53093.0
2020-03-19 12:35:00,51.43,51.69,51.16,51.5,36754.0,51.43,51.69,51.16,51.5,36754.0
2020-03-19 12:40:00,51.45,51.84,51.45,51.57,38074.0,51.45,51.84,51.45,51.57,38074.0
2020-03-19 12:45:00,51.57,51.96,51.56,51.76,110855.0,51.57,51.96,51.56,51.76,110855.0
2020-03-19 12:50:00,51.76,51.93,51.59,51.62,76410.0,51.76,51.93,51.59,51.62,76410.0
2020-03-19 12:55:00,51.59,51.67,51.27,51.55,48499.0,51.59,51.67,51.27,51.55,48499.0
2020-03-19 13:00:00,51.58,51.96,51.02,51.25,51107.0,51.58,51.96,51.02,51.25,51107.0
2020-03-19 13:05:00,51.22,51.47,51.15,51.2,37789.0,51.22,51.47,51.15,51.2,37789.0
2020-03-19 13:10:00,51.2,51.68,51.09,51.41,37036.0,51.2,51.68,51.09,51.41,37036.0
2020-03-19 13:15:00,51.35,51.41,51.1,51.34,38522.0,51.35,51.41,51.1,51.34,38522.0
2020-03-19 13:20:00,51.31,51.91,51.3,51.89,31352.0,51.31,51.91,51.3,51.89,31352.0
2020-03-19 13:25:00,51.88,52.17,51.81,52.07,33366.0,51.88,52.17,51.81,52.07,33366.0
2020-03-19 13:30:00,52.0,52.21,51.93,52.16,31313.0,52.0,52.21,51.93,52.16,31313.0
2020-03-19 13:35:00,52.21,52.78,52.11,52.78,24465.0,52.21,52.78,52.11,52.78,24465.0
2020-03-19 13:40:00,52.88,53.5,52.85,53.27,30139.0,52.88,53.5,52.85,53.27,30139.0
2020-03-19 13:45:00,53.25,53.25,52.83,52.86,25148.0,53.25,53.25,52.83,52.86,25148.0
2020-03-19 13:50:00,52.86,53.26,52.82,53.05,32280.0,52.86,53.26,52.82,53.05,32280.0
2020-03-19 13:55:00,53.05,53.19,52.98,53.14,103021.0,53.05,53.19,52.98,53.14,103021.0
2020-03-19 14:00:00,53.14,53.28,52.99,53.15,46361.0,53.14,53.28,52.99,53.15,46361.0
2020-03-19 14:05:00,53.13,53.5,52.84,53.5,40484.0,53.13,53.5,52.84,53.5,40484.0
2020-03-19 14:10:00,53.44,53.5,52.99,53.06,51767.0,53.44,53.5,52.99,53.06,51767.0
2020-03-19 14:15:00,53.06,53.09,52.33,53.01,54736.0,53.06,53.09,52.33,53.01,54736.0
2020-03-19 14:20:00,53.0,53.11,52.8,52.96,35545.0,53.0,53.11,52.8,52.96,35545.0
2020-03-19 14:25:00,52.99,53.17,52.58,52.93,46795.0,52.99,53.17,52.58,52.93,46795.0
2020-03-19 14:30:00,52.89,53.21,52.82,52.82,34481.0,52.89,53.21,52.82,52.82,34481.0
2020-03-19 14:35:00,52.81,52.96,52.64,52.91,32626.0,52.81,52.96,52.64,52.91,32626.0
2020-03-19 14:40:00,52.91,53.11,52.86,53.0,52270.0,52.91,53.11,52.86,53.0,52270.0
2020-03-19 14:45:00,53.01,53.26,52.89,53.26,78687.0,53.01,53.26,52.89,53.26,78687.0
2020-03-19 14:50:00,53.31,53.72,53.22,53.27,94365.0,53.31,53.72,53.22,53.27,94365.0
2020-03-19 14:55:00,53.29,53.57,53.23,53.43,46840.0,53.29,53.57,53.23,53.43,46840.0
2020-03-19 15:00:00,53.41,53.42,52.98,53.3,60974.0,53.41,53.42,52.98,53.3,60974.0
2020-03-19 15:05:00,53.27,53.45,52.57,52.62,119117.0,53.27,53.45,52.57,52.62,119117.0
2020-03-19 15:10:00,52.58,53.2,52.46,53.03,54726.0,52.58,53.2,52.46,53.03,54726.0
2020-03-19 15:15:00,53.06,53.64,52.87,53.64,46955.0,53.06,53.64,52.87,53.64,46955.0
2020-03-19 15:20:00,53.64,53.75,53.47,53.51,70615.0,53.64,53.75,53.47,53.51,70615.0
2020-03-19 15:25:00,53.55,54.18,53.55,54.18,49552.0,53.55,54.18,53.55,54.18,49552.0
2020-03-19 15:30:00,54.12,54.47,53.67,53.69,51623.0,54.12,54.47,53.67,53.69,51623.0
2020-03-19 15:35:00,53.63,53.79,53.51,53.7,69239.0,53.63,53.79,53.51,53.7,69239.0
2020-03-19 15:40:00,53.71,54.26,53.55,54.23,63850.0,53.71,54.26,53.55,54.23,63850.0
2020-03-19 15:45:00,54.24,54.41,53.72,53.74,86260.0,54.24,54.41,53.72,53.74,86260.0
2020-03-19 15:50:00,53.75,53.88,53.4,53.73,170924.0,53.75,53.88,53.4,53.73,170924.0
2020-03-19 15:55:00,53.78,54.24,53.56,53.58,322317.0,53.78,54.24,53.56,53.58,322317.0
2020-03-20 09:30:00,54.48,55.8,54.12,55.8,392124.0,54.48,55.8,54.12,55.8,392124.0
2020-03-20 09:35:00,55.83,57.35,55.82,56.51,88167.0,55.83,57.35,55.82,56.51,88167.0
2020-03-20 09:40:00,57.01,57.01,54.72,54.85,61046.0,57.01,57.01,54.72,54.85,61046.0
2020-03-20 09:45:00,54.79,54.85,53.44,53.65,58180.0,54.79,54.85,53.44,53.65,58180.0
2020-03-20 09:50:00,53.71,54.55,53.69,54.28,44866.0,53.71,54.55,53.69,54.28,44866.0
2020-03-20 09:55:00,54.53,54.99,54.3,54.7,24945.0,54.53,54.99,54.3,54.7,24945.0
2020-03-20 10:00:00,54.8,55.97,54.7,55.88,25637.0,54.8,55.97,54.7,55.88,25637.0
2020-03-20 10:05:00,55.9,55.9,55.14,55.66,34010.0,55.9,55.9,55.14,55.66,34010.0
2020-03-20 10:10:00,55.53,56.13,55.4,55.7,84423.0,55.53,56.13,55.4,55.7,84423.0
2020-03-20 10:15:00,55.71,56.71,55.7,55.95,43845.0,55.71,56.71,55.7,55.95,43845.0
2020-03-20 10:20:00,55.84,56.61,55.64,55.92,35520.0,55.84,56.61,55.64,55.92,35520.0
2020-03-20 10:25:00,55.91,56.15,55.45,55.72,30076.0,55.91,56.15,55.45,55.72,30076.0
2020-03-20 10:30:00,55.73,55.99,55.29,55.7,33852.0,55.73,55.99,55.29,55.7,33852.0
2020-03-20 10:35:00,55.72,55.83,55.41,55.76,47034.0,55.72,55.83,55.41,55.76,47034.0
2020-03-20 10:40:00,55.75,55.83,55.34,55.46,40978.0,55.75,55.83,55.34,55.46,40978.0
2020-03-20 10:45:00,55.45,55.63,54.93,55.63,40228.0,55.45,55.63,54.93,55.63,40228.0
2020-03-20 10:50:00,55.63,55.63,54.95,55.02,31249.0,55.63,55.63,54.95,55.02,31249.0
2020-03-20 10:55:00,54.99,55.44,54.84,55.13,97962.0,54.99,55.44,54.84,55.13,97962.0
2020-03-20 11:00:00,55.09,55.47,54.85,54.9,64816.0,55.09,55.47,54.85,54.9,64816.0
2020-03-20 11:05:00,54.87,55.5,54.86,55.37,64948.0,54.87,55.5,54.86,55.37,64948.0
2020-03-20 11:10:00,55.29,55.45,54.86,55.04,98696.0,55.29,55.45,54.86,55.04,98696.0
2020-03-20 11:15:00,55.04,55.32,54.39,54.7,54963.0,55.04,55.32,54.39,54.7,54963.0
2020-03-20 11:20:00,54.7,54.7,53.75,53.75,35257.0,54.7,54.7,53.75,53.75,35257.0
2020-03-20 11:25:00,53.75,54.71,53.6,54.16,137849.0,53.75,54.71,53.6,54.16,137849.0
2020-03-20 11:30:00,54.11,54.12,52.12,52.22,208019.0,54.11,54.12,52.12,52.22,208019.0
2020-03-20 11:35:00,52.21,52.75,52.13,52.45,79514.0,52.21,52.75,52.13,52.45,79514.0
2020-03-20 11:40:00,52.43,52.75,52.35,52.55,39874.0,52.43,52.75,52.35,52.55,39874.0
2020-03-20 11:45:00,52.57,52.66,52.28,52.36,42978.0,52.57,52.66,52.28,52.36,42978.0
2020-03-20 11:50:00,52.35,52.57,52.19,52.39,79924.0,52.35,52.57,52.19,52.39,79924.0
2020-03-20 11:55:00,52.39,52.65,52.29,52.29,58868.0,52.39,52.65,52.29,52.29,58868.0
2020-03-20 12:00:00,52.31,52.53,52.03,52.12,40218.0,52.31,52.53,52.03,52.12,40218.0
2020-03-20 12:05:00,52.11,52.11,51.01,51.12,42582.0,52.11,52.11,51.01,51.12,42582.0
2020-03-20 12:10:00,51.12,51.97,51.11,51.57,25333.0,51.12,51.97,51.11,51.57,25333.0
2020-03-20 12:15:00,51.54,51.57,50.74,50.82,42619.0,51.54,51.57,50.74,50.82,42619.0
2020-03-20 12:20:00,50.93,51.3,50.85,51.13,42882.0,50.93,51.3,50.85,51.13,42882.0
2020-03-20 12:25:00,51.13,51.21,50.29,50.74,65788.0,51.13,51.21,50.29,50.74,65788.0
2020-03-20 12:30:00,50.69,51.18,50.68,51.17,64400.0,50.69,51.18,50.68,51.17,64400.0
2020-03-20 12:35:00,51.16,51.16,50.24,50.41,46824.0,51.16,51.16,50.24,50.41,46824.0
2020-03-20 12:40:00,50.45,50.91,50.25,50.86,40171.0,50.45,50.91,50.25,50.86,40171.0
2020-03-20 12:45:00,50.86,51.55,50.75,51.37,33821.0,50.86,51.55,50.75,51.37,33821.0
2020-03-20 12:50:00,51.37,51.54,51.19,51.2,40807.0,51.37,51.54,51.19,51.2,40807.0
2020-03-20 12:55:00,51.2,51.43,50.74,50.74,29957.0,51.2,51.43,50.74,50.74,29957.0
2020-03-20 13:00:00,50.8,51.33,50.7,50.98,37161.0,50.8,51.33,50.7,50.98,37161.0
2020-03-20 13:05:00,50.98,51.11,50.64,51.05,20614.0,50.98,51.11,50.64,51.05,20614.0
2020-03-20 13:10:00,50.98,51.44,50.61,50.62,35533.0,50.98,51.44,50.61,50.62,35533.0
2020-03-20 13:15:00,50.62,51.28,50.56,51.13,24636.0,50.62,51.28,50.56,51.13,24636.0
2020-03-20 13:20:00,51.08,51.12,50.5,50.5,26093.0,51.08,51.12,50.5,50.5,26093.0
2020-03-20 13:25:00,50.44,50.51,50.11,50.11,26922.0,50.44,50.51,50.11,50.11,26922.0
2020-03-20 13:30:00,50.1,50.51,50.02,50.14,29824.0,50.1,50.51,50.02,50.14,29824.0
2020-03-20 13:35:00,50.14,50.14,49.52,49.79,88829.0,50.14,50.14,49.52,49.79,88829.0
2020-03-20 13:40:00,49.74,49.75,49.21,49.57,87869.0,49.74,49.75,49.21,49.57,87869.0
2020-03-20 13:45:00,49.52,49.9,49.3,49.7,154200.0,49.52,49.9,49.3,49.7,154200.0
2020-03-20 13:50:00,49.7,50.13,49.63,49.97,52966.0,49.7,50.13,49.63,49.97,52966.0
2020-03-20 13:55:00,49.9,50.06,49.61,49.79,32527.0,49.9,50.06,49.61,49.79,32527.0
2020-03-20 14:00:00,49.86,50.05,49.58,49.74,67877.0,49.86,50.05,49.58,49.74,67877.0
2020-03-20 14:05:00,49.73,50.1,49.36,49.39,56914.0,49.73,50.1,49.36,49.39,56914.0
2020-03-20 14:10:00,49.41,49.54,48.98,48.98,46761.0,49.41,49.54,48.98,48.98,46761.0
2020-03-20 14:15:00,48.96,48.96,48.5,48.57,50084.0,48.96,48.96,48.5,48.57,50084.0
2020-03-20 14:20:00,48.53,49.21,48.5,48.76,60448.0,48.53,49.21,48.5,48.76,60448.0
2020-03-20 14:25:00,48.76,48.83,48.22,48.44,43789.0,48.76,48.83,48.22,48.44,43789.0
2020-03-20 14:30:00,48.43,48.91,48.42,48.73,38883.0,48.43,48.91,48.42,48.73,38883.0
2020-03-20 14:35:00,48.78,48.94,48.38,48.52,25805.0,48.78,48.94,48.38,48.52,25805.0
2020-03-20 14:40:00,48.52,48.69,48.31,48.31,37287.0,48.52,48.69,48.31,48.31,37287.0
2020-03-20 14:45:00,48.41,48.58,48.28,48.51,52259.0,48.41,48.58,48.28,48.51,52259.0
2020-03-20 14:50:00,48.53,48.6,48.03,48.09,63273.0,48.53,48.6,48.03,48.09,63273.0
2020-03-20 14:55:00,48.09,48.29,47.95,48.25,78859.0,48.09,48.29,47.95,48.25,78859.0
2020-03-20 15:00:00,48.26,48.73,48.25,48.73,51431.0,48.26,48.73,48.25,48.73,51431.0
2020-03-20 15:05:00,48.73,49.63,48.6,48.94,78041.0,48.73,49.63,48.6,48.94,78041.0
2020-03-20 15:10:00,48.94,49.1,48.66,48.97,65637.0,48.94,49.1,48.66,48.97,65637.0
2020-03-20 15:15:00,48.99,49.26,48.69,48.83,87718.0,48.99,49.26,48.69,48.83,87718.0
2020-03-20 15:20:00,48.81,49.23,48.77,49.09,145626.0,48.81,49.23,48.77,49.09,145626.0
2020-03-20 15:25:00,49.15,49.7,49.07,49.47,99207.0,49.15,49.7,49.07,49.47,99207.0
2020-03-20 15:30:00,49.48,50.0,49.42,49.87,166143.0,49.48,50.0,49.42,49.87,166143.0
2020-03-20 15:35:00,49.84,49.9,49.65,49.86,137049.0,49.84,49.9,49.65,49.86,137049.0
2020-03-20 15:40:00,49.86,50.19,49.86,50.03,132928.0,49.86,50.19,49.86,50.03,132928.0
2020-03-20 15:45:00,50.02,50.03,49.05,49.12,227890.0,50.02,50.03,49.05,49.12,227890.0
2020-03-20 15:50:00,49.11,49.16,48.03,48.24,314665.0,49.11,49.16,48.03,48.24,314665.0
2020-03-20 15:55:00,48.24,49.09,48.19,48.84,764834.0,48.24,49.09,48.19,48.84,764834.0
2020-03-23 09:30:00,47.97,48.07,45.06,46.21,227972.0,47.97,48.07,45.06,46.21,227972.0
2020-03-23 09:35:00,46.27,46.46,45.91,46.02,166911.0,46.27,46.46,45.91,46.02,166911.0
2020-03-23 09:40:00,46.02,46.22,45.25,45.97,284183.0,46.02,46.22,45.25,45.97,284183.0
2020-03-23 09:45:00,46.03,46.68,45.45,46.61,170700.0,46.03,46.68,45.45,46.61,170700.0
2020-03-23 09:50:00,46.59,46.87,46.12,46.19,50559.0,46.59,46.87,46.12,46.19,50559.0
2020-03-23 09:55:00,46.11,46.72,46.05,46.62,44095.0,46.11,46.72,46.05,46.62,44095.0
2020-03-23 10:00:00,46.64,46.97,45.89,46.03,47518.0,46.64,46.97,45.89,46.03,47518.0
2020-03-23 10:05:00,46.03,46.66,46.03,46.36,38214.0,46.03,46.66,46.03,46.36,38214.0
2020-03-23 10:10:00,46.39,46.93,46.32,46.59,66231.0,46.39,46.93,46.32,46.59,66231.0
2020-03-23 10:15:00,46.59,47.22,46.5,46.5,88581.0,46.59,47.22,46.5,46.5,88581.0
2020-03-23 10:20:00,46.59,46.72,46.23,46.6,63198.0,46.59,46.72,46.23,46.6,63198.0
2020-03-23 10:25:00,46.61,46.94,46.13,46.81,42773.0,46.61,46.94,46.13,46.81,42773.0
2020-03-23 10:30:00,46.73,46.98,46.45,46.9,115106.0,46.73,46.98,46.45,46.9,115106.0
2020-03-23 10:35:00,46.91,47.17,46.52,46.94,33331.0,46.91,47.17,46.52,46.94,33331.0
2020-03-23 10:40:00,46.91,47.44,46.84,47.37,90604.0,46.91,47.44,46.84,47.37,90604.0
2020-03-23 10:45:00,47.33,47.34,46.87,46.95,47469.0,47.33,47.34,46.87,46.95,47469.0
2020-03-23 10:50:00,46.97,47.03,46.53,46.69,51120.0,46.97,47.03,46.53,46.69,51120.0
2020-03-23 10:55:00,46.67,46.77,46.22,46.69,336126.0,46.67,46.77,46.22,46.69,336126.0
2020-03-23 11:00:00,46.74,47.2,46.65,47.2,53766.0,46.74,47.2,46.65,47.2,53766.0
2020-03-23 11:05:00,47.17,47.39,47.1,47.24,73726.0,47.17,47.39,47.1,47.24,73726.0
2020-03-23 11:10:00,47.28,47.58,46.76,46.79,58772.0,47.28,47.58,46.76,46.79,58772.0
2020-03-23 11:15:00,46.8,46.9,46.16,46.22,56715.0,46.8,46.9,46.16,46.22,56715.0
2020-03-23 11:20:00,46.3,46.4,45.89,45.97,47471.0,46.3,46.4,45.89,45.97,47471.0
2020-03-23 11:25:00,46.01,46.07,45.58,45.68,34742.0,46.01,46.07,45.58,45.68,34742.0
2020-03-23 11:30:00,45.71,46.21,45.68,45.94,47699.0,45.71,46.21,45.68,45.94,47699.0
2020-03-23 11:35:00,45.95,46.03,45.58,45.63,28999.0,45.95,46.03,45.58,45.63,28999.0
2020-03-23 11:40:00,45.62,45.66,45.15,45.21,30590.0,45.62,45.66,45.15,45.21,30590.0
2020-03-23 11:45:00,45.26,45.37,45.0,45.15,42102.0,45.26,45.37,45.0,45.15,42102.0
2020-03-23 11:50:00,45.11,45.41,45.04,45.36,73261.0,45.11,45.41,45.04,45.36,73261.0
2020-03-23 11:55:00,45.36,45.52,45.16,45.41,38202.0,45.36,45.52,45.16,45.41,38202.0
2020-03-23 12:00:00,45.41,45.65,45.29,45.57,44630.0,45.41,45.65,45.29,45.57,44630.0
2020-03-23 12:05:00,45.59,45.6,45.0,45.01,33570.0,45.59,45.6,45.0,45.01,33570.0
2020-03-23 12:10:00,45.01,45.24,44.81,45.18,44122.0,45.01,45.24,44.81,45.18,44122.0
2020-03-23 12:15:00,45.21,46.0,45.13,45.75,45899.0,45.21,46.0,45.13,45.75,45899.0
2020-03-23 12:20:00,45.76,46.73,45.67,46.46,38134.0,45.76,46.73,45.67,46.46,38134.0
2020-03-23 12:25:00,46.48,47.02,46.42,47.0,27274.0,46.48,47.02,46.42,47.0,27274.0
2020-03-23 12:30:00,47.04,47.07,46.31,46.55,35529.0,47.04,47.07,46.31,46.55,35529.0
2020-03-23 12:35:00,46.55,46.81,46.38,46.65,51717.0,46.55,46.81,46.38,46.65,51717.0
2020-03-23 12:40:00,46.65,47.2,46.64,47.03,50868.0,46.65,47.2,46.64,47.03,50868.0
2020-03-23 12:45:00,46.98,47.49,46.84,47.49,47641.0,46.98,47.49,46.84,47.49,47641.0
2020-03-23 12:50:00,47.51,47.51,47.03,47.37,44401.0,47.51,47.51,47.03,47.37,44401.0
2020-03-23 12:55:00,47.37,47.67,46.92,47.06,56720.0,47.37,47.67,46.92,47.06,56720.0
2020-03-23 13:00:00,47.03,47.03,46.55,46.59,63347.0,47.03,47.03,46.55,46.59,63347.0
2020-03-23 13:05:00,46.6,47.07,46.59,47.02,46611.0,46.6,47.07,46.59,47.02,46611.0
2020-03-23 13:10:00,47.0,47.83,47.0,47.65,59681.0,47.0,47.83,47.0,47.65,59681.0
2020-03-23 13:15:00,47.66,47.66,47.15,47.28,36076.0,47.66,47.66,47.15,47.28,36076.0
2020-03-23 13:20:00,47.29,47.4,46.75,47.07,61545.0,47.29,47.4,46.75,47.07,61545.0
2020-03-23 13:25:00,47.12,47.26,46.97,46.98,50433.0,47.12,47.26,46.97,46.98,50433.0
2020-03-23 13:30:00,46.97,47.05,46.29,46.72,73729.0,46.97,47.05,46.29,46.72,73729.0
2020-03-23 13:35:00,46.78,46.78,46.09,46.14,98444.0,46.78,46.78,46.09,46.14,98444.0
2020-03-23 13:40:00,46.19,46.46,45.76,45.82,51093.0,46.19,46.46,45.76,45.82,51093.0
2020-03-23 13:45:00,45.87,46.53,45.87,46.35,36165.0,45.87,46.53,45.87,46.35,36165.0
2020-03-23 13:50:00,46.4,46.44,46.1,46.29,54198.0,46.4,46.44,46.1,46.29,54198.0
2020-03-23 13:55:00,46.23,46.23,45.77,46.17,74780.0,46.23,46.23,45.77,46.17,74780.0
2020-03-23 14:00:00,46.18,46.18,45.67,45.8,58318.0,46.18,46.18,45.67,45.8,58318.0
2020-03-23 14:05:00,45.87,46.22,45.51,45.58,81186.0,45.87,46.22,45.51,45.58,81186.0
2020-03-23 14:10:00,45.58,45.58,45.2,45.23,36376.0,45.58,45.58,45.2,45.23,36376.0
2020-03-23 14:15:00,45.25,45.66,45.21,45.21,38500.0,45.25,45.66,45.21,45.21,38500.0
2020-03-23 14:20:00,45.12,45.29,44.81,45.17,30169.0,45.12,45.29,44.81,45.17,30169.0
2020-03-23 14:25:00,45.17,45.87,45.13,45.65,49381.0,45.17,45.87,45.13,45.65,49381.0
2020-03-23 14:30:00,45.66,45.69,45.33,45.44,44321.0,45.66,45.69,45.33,45.44,44321.0
2020-03-23 14:35:00,45.44,45.78,45.24,45.51,58662.0,45.44,45.78,45.24,45.51,58662.0
2020-03-23 14:40:00,45.51,45.72,45.35,45.64,55505.0,45.51,45.72,45.35,45.64,55505.0
2020-03-23 14:45:00,45.65,45.94,45.29,45.94,39291.0,45.65,45.94,45.29,45.94,39291.0
2020-03-23 14:50:00,45.93,45.98,45.29,45.55,29267.0,45.93,45.98,45.29,45.55,29267.0
2020-03-23 14:55:00,45.54,45.84,45.28,45.3,23715.0,45.54,45.84,45.28,45.3,23715.0
2020-03-23 15:00:00,45.38,45.63,45.29,45.52,26586.0,45.38,45.63,45.29,45.52,26586.0
2020-03-23 15:05:00,45.54,45.72,45.36,45.37,36007.0,45.54,45.72,45.36,45.37,36007.0
2020-03-23 15:10:00,45.35,45.5,45.3,45.38,32941.0,45.35,45.5,45.3,45.38,32941.0
2020-03-23 15:15:00,45.36,45.58,45.21,45.55,46970.0,45.36,45.58,45.21,45.55,46970.0
2020-03-23 15:20:00,45.46,45.58,45.13,45.3,51462.0,45.46,45.58,45.13,45.3,51462.0
2020-03-23 15:25:00,45.26,45.33,45.02,45.33,59230.0,45.26,45.33,45.02,45.33,59230.0
2020-03-23 15:30:00,45.34,45.38,44.9,45.33,73385.0,45.34,45.38,44.9,45.33,73385.0
2020-03-23 15:35:00,45.32,45.52,45.09,45.37,62694.0,45.32,45.52,45.09,45.37,62694.0
2020-03-23 15:40:00,45.41,45.79,45.26,45.66,65318.0,45.41,45.79,45.26,45.66,65318.0
2020-03-23 15:45:00,45.65,45.8,45.05,45.12,94285.0,45.65,45.8,45.05,45.12,94285.0
2020-03-23 15:50:00,45.14,46.74,45.11,46.63,165195.0,45.14,46.74,45.11,46.63,165195.0
2020-03-23 15:55:00,46.62,46.62,45.51,45.54,450876.0,46.62,46.62,45.51,45.54,450876.0
2020-03-24 09:30:00,48.17,48.3,47.56,48.06,97356.0,48.17,48.3,47.56,48.06,97356.0
2020-03-24 09:35:00,48.08,48.22,47.07,47.23,99045.0,48.08,48.22,47.07,47.23,99045.0
2020-03-24 09:40:00,47.26,47.38,46.77,47.09,173952.0,47.26,47.38,46.77,47.09,173952.0
2020-03-24 09:45:00,47.09,47.23,46.27,46.88,106038.0,47.09,47.23,46.27,46.88,106038.0
2020-03-24 09:50:00,46.88,47.68,46.75,47.3,162110.0,46.88,47.68,46.75,47.3,162110.0
2020-03-24 09:55:00,47.3,47.37,46.97,47.21,381229.0,47.3,47.37,46.97,47.21,381229.0
2020-03-24 10:00:00,47.21,47.64,46.99,47.37,57410.0,47.21,47.64,46.99,47.37,57410.0
2020-03-24 10:05:00,47.29,47.58,46.94,47.54,225320.0,47.29,47.58,46.94,47.54,225320.0
2020-03-24 10:10:00,47.43,47.47,47.0,47.42,59684.0,47.43,47.47,47.0,47.42,59684.0
2020-03-24 10:15:00,47.49,47.57,47.19,47.49,188984.0,47.49,47.57,47.19,47.49,188984.0
2020-03-24 10:20:00,47.54,47.58,47.24,47.36,28050.0,47.54,47.58,47.24,47.36,28050.0
2020-03-24 10:25:00,47.44,48.3,47.39,47.79,71032.0,47.44,48.3,47.39,47.79,71032.0
2020-03-24 10:30:00,47.8,48.38,47.5,48.23,61000.0,47.8,48.38,47.5,48.23,61000.0
2020-03-24 10:35:00,48.23,48.57,47.88,48.53,60546.0,48.23,48.57,47.88,48.53,60546.0
2020-03-24 10:40:00,48.53,48.54,48.17,48.3,41335.0,48.53,48.54,48.17,48.3,41335.0
2020-03-24 10:45:00,48.29,48.39,47.86,47.91,52219.0,48.29,48.39,47.86,47.91,52219.0
2020-03-24 10:50:00,47.87,47.95,47.7,47.88,31233.0,47.87,47.95,47.7,47.88,31233.0
2020-03-24 10:55:00,47.88,48.07,47.77,47.86,41788.0,47.88,48.07,47.77,47.86,41788.0
2020-03-24 11:00:00,47.92,48.18,47.5,47.54,43858.0,47.92,48.18,47.5,47.54,43858.0
2020-03-24 11:05:00,47.47,47.64,46.99,47.16,73526.0,47.47,47.64,46.99,47.16,73526.0
2020-03-24 11:10:00,47.13,47.35,47.03,47.27,33480.0,47.13,47.35,47.03,47.27,33480.0
2020-03-24 11:15:00,47.21,47.93,47.05,47.65,99339.0,47.21,47.93,47.05,47.65,99339.0
2020-03-24 11:20:00,47.65,47.79,47.26,47.36,64657.0,47.65,47.79,47.26,47.36,64657.0
2020-03-24 11:25:00,47.4,47.87,47.39,47.68,28567.0,47.4,47.87,47.39,47.68,28567.0
2020-03-24 11:30:00,47.71,47.93,47.58,47.85,38265.0,47.71,47.93,47.58,47.85,38265.0
2020-03-24 11:35:00,47.91,48.72,47.91,48.72,57522.0,47.91,48.72,47.91,48.72,57522.0
2020-03-24 11:40:00,48.67,49.11,48.55,48.8,56609.0,48.67,49.11,48.55,48.8,56609.0
2020-03-24 11:45:00,48.8,49.4,48.61,48.68,87529.0,48.8,49.4,48.61,48.68,87529.0
2020-03-24 11:50:00,48.69,48.69,48.25,48.26,38975.0,48.69,48.69,48.25,48.26,38975.0
2020-03-24 11:55:00,48.3,48.9,48.11,48.89,79403.0,48.3,48.9,48.11,48.89,79403.0
2020-03-24 12:00:00,48.89,49.03,48.59,48.68,41543.0,48.89,49.03,48.59,48.68,41543.0
2020-03-24 12:05:00,48.68,49.36,48.37,49.3,143783.0,48.68,49.36,48.37,49.3,143783.0
2020-03-24 12:10:00,49.28,49.67,48.82,48.94,74256.0,49.28,49.67,48.82,48.94,74256.0
2020-03-24 12:15:00,48.94,49.02,48.65,48.8,50192.0,48.94,49.02,48.65,48.8,50192.0
2020-03-24 12:20:00,48.78,49.04,48.71,49.04,67410.0,48.78,49.04,48.71,49.04,67410.0
2020-03-24 12:25:00,49.09,49.44,49.06,49.37,22734.0,49.09,49.44,49.06,49.37,22734.0
2020-03-24 12:30:00,49.38,49.54,49.24,49.45,121117.0,49.38,49.54,49.24,49.45,121117.0
2020-03-24 12:35:00,49.47,49.89,49.33,49.4,90905.0,49.47,49.89,49.33,49.4,90905.0
2020-03-24 12:40:00,49.35,49.56,49.29,49.37,65514.0,49.35,49.56,49.29,49.37,65514.0
2020-03-24 12:45:00,49.37,49.37,49.05,49.18,42854.0,49.37,49.37,49.05,49.18,42854.0
2020-03-24 12:50:00,49.2,49.34,49.01,49.07,33607.0,49.2,49.34,49.01,49.07,33607.0
2020-03-24 12:55:00,49.09,49.37,48.76,48.77,64603.0,49.09,49.37,48.76,48.77,64603.0
2020-03-24 13:00:00,48.75,48.86,48.06,48.06,44066.0,48.75,48.86,48.06,48.06,44066.0
2020-03-24 13:05:00,48.1,48.78,48.01,48.48,77523.0,48.1,48.78,48.01,48.48,77523.0
2020-03-24 13:10:00,48.41,48.89,48.41,48.62,27310.0,48.41,48.89,48.41,48.62,27310.0
2020-03-24 13:15:00,48.68,48.9,48.19,48.34,45545.0,48.68,48.9,48.19,48.34,45545.0
2020-03-24 13:20:00,48.31,48.33,47.82,48.15,49641.0,48.31,48.33,47.82,48.15,49641.0
2020-03-24 13:25:00,48.11,48.92,47.98,48.58,44758.0,48.11,48.92,47.98,48.58,44758.0
2020-03-24 13:30:00,48.6,49.0,48.5,48.73,53650.0,48.6,49.0,48.5,48.73,53650.0
2020-03-24 13:35:00,48.8,49.44,48.72,49.13,99332.0,48.8,49.44,48.72,49.13,99332.0
2020-03-24 13:40:00,49.1,49.21,48.75,48.85,35303.0,49.1,49.21,48.75,48.85,35303.0
2020-03-24 13:45:00,48.8,49.23,48.54,48.63,41467.0,48.8,49.23,48.54,48.63,41467.0
2020-03-24 13:50:00,48.66,48.66,48.19,48.41,29197.0,48.66,48.66,48.19,48.41,29197.0
2020-03-24 13:55:00,48.41,48.5,47.96,48.41,49446.0,48.41,48.5,47.96,48.41,49446.0
2020-03-24 14:00:00,48.41,48.73,48.41,48.41,37801.0,48.41,48.73,48.41,48.41,37801.0
2020-03-24 14:05:00,48.41,48.67,48.34,48.41,34751.0,48.41,48.67,48.34,48.41,34751.0
2020-03-24 14:10:00,48.4,48.47,48.13,48.29,38343.0,48.4,48.47,48.13,48.29,38343.0
2020-03-24 14:15:00,48.29,48.67,48.24,48.55,52205.0,48.29,48.67,48.24,48.55,52205.0
2020-03-24 14:20:00,48.66,48.95,48.56,48.75,23880.0,48.66,48.95,48.56,48.75,23880.0
2020-03-24 14:25:00,48.75,49.29,48.71,49.19,65920.0,48.75,49.29,48.71,49.19,65920.0
2020-03-24 14:30:00,49.19,49.67,49.12,49.41,52539.0,49.19,49.67,49.12,49.41,52539.0
2020-03-24 14:35:00,49.43,49.6,48.99,49.23,45658.0,49.43,49.6,48.99,49.23,45658.0
2020-03-24 14:40:00,49.39,49.39,49.02,49.19,36678.0,49.39,49.39,49.02,49.19,36678.0
2020-03-24 14:45:00,49.2,49.34,48.91,49.12,40438.0,49.2,49.34,48.91,49.12,40438.0
2020-03-24 14:50:00,49.12,49.47,48.97,49.4,45465.0,49.12,49.47,48.97,49.4,45465.0
2020-03-24 14:55:00,49.4,49.83,49.37,49.77,45260.0,49.4,49.83,49.37,49.77,45260.0
2020-03-24 15:00:00,49.77,50.25,49.63,50.08,394989.0,49.77,50.25,49.63,50.08,394989.0
2020-03-24 15:05:00,50.02,50.06,49.64,49.86,43272.0,50.02,50.06,49.64,49.86,43272.0
2020-03-24 15:10:00,49.87,49.95,49.72,49.88,27205.0,49.87,49.95,49.72,49.88,27205.0
2020-03-24 15:15:00,49.82,49.97,49.47,49.83,33523.0,49.82,49.97,49.47,49.83,33523.0
2020-03-24 15:20:00,49.83,50.0,49.58,49.66,39039.0,49.83,50.0,49.58,49.66,39039.0
2020-03-24 15:25:00,49.69,49.69,49.13,49.5,81386.0,49.69,49.69,49.13,49.5,81386.0
2020-03-24 15:30:00,49.5,49.56,49.06,49.17,52964.0,49.5,49.56,49.06,49.17,52964.0
2020-03-24 15:35:00,49.16,49.36,48.8,49.23,54643.0,49.16,49.36,48.8,49.23,54643.0
2020-03-24 15:40:00,49.18,49.74,49.17,49.59,63130.0,49.18,49.74,49.17,49.59,63130.0
2020-03-24 15:45:00,49.6,49.69,48.97,48.98,101183.0,49.6,49.69,48.97,48.98,101183.0
2020-03-24 15:50:00,48.94,49.17,48.48,48.73,169142.0,48.94,49.17,48.48,48.73,169142.0
2020-03-24 15:55:00,48.75,49.08,48.31,48.72,615587.0,48.75,49.08,48.31,48.72,615587.0
2020-03-25 09:30:00,48.5,48.71,46.71,48.69,130454.0,48.5,48.71,46.71,48.69,130454.0
2020-03-25 09:35:00,48.59,49.18,48.11,49.05,93298.0,48.59,49.18,48.11,49.05,93298.0
2020-03-25 09:40:00,49.05,50.22,48.84,50.07,152271.0,49.05,50.22,48.84,50.07,152271.0
2020-03-25 09:45:00,50.14,50.97,49.79,50.3,372195.0,50.14,50.97,49.79,50.3,372195.0
2020-03-25 09:50:00,50.31,50.85,49.97,49.98,124279.0,50.31,50.85,49.97,49.98,124279.0
2020-03-25 09:55:00,50.01,50.48,49.7,49.81,45169.0,50.01,50.48,49.7,49.81,45169.0
2020-03-25 10:00:00,49.73,49.99,49.43,49.49,31885.0,49.73,49.99,49.43,49.49,31885.0
2020-03-25 10:05:00,49.47,50.32,49.45,50.05,104791.0,49.47,50.32,49.45,50.05,104791.0
2020-03-25 10:10:00,50.12,50.13,48.76,48.78,59642.0,50.12,50.13,48.76,48.78,59642.0
2020-03-25 10:15:00,48.83,49.68,48.64,49.68,55411.0,48.83,49.68,48.64,49.68,55411.0
2020-03-25 10:20:00,49.63,50.16,49.41,49.51,43534.0,49.63,50.16,49.41,49.51,43534.0
2020-03-25 10:25:00,49.42,49.85,49.03,49.85,43971.0,49.42,49.85,49.03,49.85,43971.0
2020-03-25 10:30:00,49.83,50.27,49.69,50.0,54260.0,49.83,50.27,49.69,50.0,54260.0
2020-03-25 10:35:00,50.03,50.36,49.91,50.23,52225.0,50.03,50.36,49.91,50.23,52225.0
2020-03-25 10:40:00,50.3,50.82,50.14,50.29,46075.0,50.3,50.82,50.14,50.29,46075.0
2020-03-25 10:45:00,50.28,50.72,50.02,50.57,39779.0,50.28,50.72,50.02,50.57,39779.0
2020-03-25 10:50:00,50.48,50.9,50.38,50.57,46298.0,50.48,50.9,50.38,50.57,46298.0
2020-03-25 10:55:00,50.58,51.26,50.49,51.1,49054.0,50.58,51.26,50.49,51.1,49054.0
2020-03-25 11:00:00,51.15,51.17,50.55,50.8,64683.0,51.15,51.17,50.55,50.8,64683.0
2020-03-25 11:05:00,50.8,50.95,50.57,50.91,53828.0,50.8,50.95,50.57,50.91,53828.0
2020-03-25 11:10:00,50.88,50.96,50.63,50.82,80100.0,50.88,50.96,50.63,50.82,80100.0
2020-03-25 11:15:00,50.79,50.87,50.48,50.55,46583.0,50.79,50.87,50.48,50.55,46583.0
2020-03-25 11:20:00,50.52,50.68,50.27,50.38,48909.0,50.52,50.68,50.27,50.38,48909.0
2020-03-25 11:25:00,50.44,50.63,50.13,50.2,33064.0,50.44,50.63,50.13,50.2,33064.0
2020-03-25 11:30:00,50.2,50.31,49.95,50.27,34981.0,50.2,50.31,49.95,50.27,34981.0
2020-03-25 11:35:00,50.26,50.65,50.05,50.59,65725.0,50.26,50.65,50.05,50.59,65725.0
2020-03-25 11:40:00,50.62,50.69,50.3,50.57,91585.0,50.62,50.69,50.3,50.57,91585.0
2020-03-25 11:45:00,50.64,51.19,50.59,50.88,23180.0,50.64,51.19,50.59,50.88,23180.0
2020-03-25 11:50:00,50.88,51.21,50.85,50.89,18715.0,50.88,51.21,50.85,50.89,18715.0
2020-03-25 11:55:00,50.85,51.23,50.77,51.22,23661.0,50.85,51.23,50.77,51.22,23661.0
2020-03-25 12:00:00,51.28,52.18,51.17,52.09,20799.0,51.28,52.18,51.17,52.09,20799.0
2020-03-25 12:05:00,52.09,52.8,51.97,52.57,23726.0,52.09,52.8,51.97,52.57,23726.0
2020-03-25 12:10:00,52.49,52.92,52.32,52.9,51313.0,52.49,52.92,52.32,52.9,51313.0
2020-03-25 12:15:00,52.85,54.0,52.73,53.83,64030.0,52.85,54.0,52.73,53.83,64030.0
2020-03-25 12:20:00,53.9,54.31,53.68,53.7,86345.0,53.9,54.31,53.68,53.7,86345.0
2020-03-25 12:25:00,53.85,54.03,53.37,53.52,25887.0,53.85,54.03,53.37,53.52,25887.0
2020-03-25 12:30:00,53.45,54.02,52.95,53.99,29094.0,53.45,54.02,52.95,53.99,29094.0
2020-03-25 12:35:00,54.01,54.23,53.49,54.23,51211.0,54.01,54.23,53.49,54.23,51211.0
2020-03-25 12:40:00,54.21,54.5,53.96,54.2,29157.0,54.21,54.5,53.96,54.2,29157.0
2020-03-25 12:45:00,54.15,54.85,54.15,54.6,37587.0,54.15,54.85,54.15,54.6,37587.0
2020-03-25 12:50:00,54.57,54.58,53.7,53.81,29065.0,54.57,54.58,53.7,53.81,29065.0
2020-03-25 12:55:00,53.77,53.85,53.23,53.54,29323.0,53.77,53.85,53.23,53.54,29323.0
2020-03-25 13:00:00,53.54,53.77,53.35,53.37,69582.0,53.54,53.77,53.35,53.37,69582.0
2020-03-25 13:05:00,53.41,53.69,53.17,53.52,72784.0,53.41,53.69,53.17,53.52,72784.0
2020-03-25 13:10:00,53.47,53.7,53.3,53.67,54365.0,53.47,53.7,53.3,53.67,54365.0
2020-03-25 13:15:00,53.67,54.05,53.49,53.91,41608.0,53.67,54.05,53.49,53.91,41608.0
2020-03-25 13:20:00,53.84,53.89,52.5,52.5,92198.0,53.84,53.89,52.5,52.5,92198.0
2020-03-25 13:25:00,52.58,52.81,52.24,52.6,72910.0,52.58,52.81,52.24,52.6,72910.0
2020-03-25 13:30:00,52.57,52.74,52.19,52.65,49714.0,52.57,52.74,52.19,52.65,49714.0
2020-03-25 13:35:00,52.7,52.7,52.45,52.55,36586.0,52.7,52.7,52.45,52.55,36586.0
2020-03-25 13:40:00,52.55,53.16,52.54,53.06,32986.0,52.55,53.16,52.54,53.06,32986.0
2020-03-25 13:45:00,53.07,53.68,53.02,53.32,47952.0,53.07,53.68,53.02,53.32,47952.0
2020-03-25 13:50:00,53.32,53.67,52.93,53.04,39888.0,53.32,53.67,52.93,53.04,39888.0
2020-03-25 13:55:00,53.02,53.48,53.01,53.44,39929.0,53.02,53.48,53.01,53.44,39929.0
2020-03-25 14:00:00,53.49,53.63,52.92,53.06,35665.0,53.49,53.63,52.92,53.06,35665.0
2020-03-25 14:05:00,53.01,53.22,52.75,53.2,28065.0,53.01,53.22,52.75,53.2,28065.0
2020-03-25 14:10:00,53.33,53.75,53.21,53.58,35822.0,53.33,53.75,53.21,53.58,35822.0
2020-03-25 14:15:00,53.62,54.01,53.44,53.95,33151.0,53.62,54.01,53.44,53.95,33151.0
2020-03-25 14:20:00,53.94,54.13,53.8,53.86,37094.0,53.94,54.13,53.8,53.86,37094.0
2020-03-25 14:25:00,53.89,54.24,53.32,53.32,47118.0,53.89,54.24,53.32,53.32,47118.0
2020-03-25 14:30:00,53.18,53.26,52.8,52.84,27843.0,53.18,53.26,52.8,52.84,27843.0
2020-03-25 14:35:00,52.9,53.16,52.71,53.05,30322.0,52.9,53.16,52.71,53.05,30322.0
2020-03-25 14:40:00,53.09,53.24,52.99,53.21,33657.0,53.09,53.24,52.99,53.21,33657.0
2020-03-25 14:45:00,53.13,53.35,53.11,53.25,29002.0,53.13,53.35,53.11,53.25,29002.0
2020-03-25 14:50:00,53.33,53.38,52.89,53.25,38980.0,53.33,53.38,52.89,53.25,38980.0
2020-03-25 14:55:00,53.23,53.64,53.14,53.46,44309.0,53.23,53.64,53.14,53.46,44309.0
2020-03-25 15:00:00,53.49,53.75,53.4,53.72,33440.0,53.49,53.75,53.4,53.72,33440.0
2020-03-25 15:05:00,53.8,53.95,53.49,53.66,28662.0,53.8,53.95,53.49,53.66,28662.0
2020-03-25 15:10:00,53.64,53.87,53.44,53.84,37113.0,53.64,53.87,53.44,53.84,37113.0
2020-03-25 15:15:00,53.84,53.93,53.54,53.89,21507.0,53.84,53.93,53.54,53.89,21507.0
2020-03-25 15:20:00,53.85,54.02,53.62,53.85,36160.0,53.85,54.02,53.62,53.85,36160.0
2020-03-25 15:25:00,53.82,53.97,53.33,53.54,49651.0,53.82,53.97,53.33,53.54,49651.0
2020-03-25 15:30:00,53.61,53.91,53.48,53.62,37507.0,53.61,53.91,53.48,53.62,37507.0
2020-03-25 15:35:00,53.65,53.93,53.5,53.53,36834.0,53.65,53.93,53.5,53.53,36834.0
2020-03-25 15:40:00,53.51,53.68,53.3,53.39,72015.0,53.51,53.68,53.3,53.39,72015.0
2020-03-25 15:45:00,53.39,53.63,53.17,53.55,78091.0,53.39,53.63,53.17,53.55,78091.0
2020-03-25 15:50:00,53.56,53.56,52.42,52.87,191447.0,53.56,53.56,52.42,52.87,191447.0
2020-03-25 15:55:00,52.87,53.09,51.96,52.27,256898.0,52.87,53.09,51.96,52.27,256898.0
2020-03-26 09:30:00,53.25,53.75,52.17,53.3,72259.0,53.25,53.75,52.17,53.3,72259.0
2020-03-26 09:35:00,53.3,53.78,52.97,53.34,60039.0,53.3,53.78,52.97,53.34,60039.0
2020-03-26 09:40:00,53.25,53.87,52.53,53.27,46944.0,53.25,53.87,52.53,53.27,46944.0
2020-03-26 09:45:00,53.27,53.56,52.76,53.03,50547.0,53.27,53.56,52.76,53.03,50547.0
2020-03-26 09:50:00,53.07,53.36,52.73,53.3,27836.0,53.07,53.36,52.73,53.3,27836.0
2020-03-26 09:55:00,53.3,53.6,53.18,53.35,71033.0,53.3,53.6,53.18,53.35,71033.0
2020-03-26 10:00:00,53.37,53.69,52.97,53.16,48897.0,53.37,53.69,52.97,53.16,48897.0
2020-03-26 10:05:00,53.16,53.66,53.01,53.62,88099.0,53.16,53.66,53.01,53.62,88099.0
2020-03-26 10:10:00,53.55,53.71,53.29,53.35,64424.0,53.55,53.71,53.29,53.35,64424.0
2020-03-26 10:15:00,53.35,54.74,53.34,54.7,81142.0,53.35,54.74,53.34,54.7,81142.0
2020-03-26 10:20:00,54.7,55.69,54.63,55.1,56190.0,54.7,55.69,54.63,55.1,56190.0
2020-03-26 10:25:00,55.03,55.08,54.37,54.81,91024.0,55.03,55.08,54.37,54.81,91024.0
2020-03-26 10:30:00,54.84,55.06,54.76,54.97,53300.0,54.84,55.06,54.76,54.97,53300.0
2020-03-26 10:35:00,54.98,55.0,54.55,54.84,47630.0,54.98,55.0,54.55,54.84,47630.0
2020-03-26 10:40:00,54.9,55.28,54.67,55.0,53097.0,54.9,55.28,54.67,55.0,53097.0
2020-03-26 10:45:00,55.05,55.34,54.37,54.92,25303.0,55.05,55.34,54.37,54.92,25303.0
2020-03-26 10:50:00,54.8,55.6,54.8,55.42,43093.0,54.8,55.6,54.8,55.42,43093.0
2020-03-26 10:55:00,55.49,55.91,55.23,55.67,45527.0,55.49,55.91,55.23,55.67,45527.0
2020-03-26 11:00:00,55.61,55.79,54.99,55.75,34535.0,55.61,55.79,54.99,55.75,34535.0
2020-03-26 11:05:00,55.69,56.4,55.25,55.9,68004.0,55.69,56.4,55.25,55.9,68004.0
2020-03-26 11:10:00,55.91,56.4,55.63,55.99,63202.0,55.91,56.4,55.63,55.99,63202.0
2020-03-26 11:15:00,55.94,56.76,55.94,56.49,48371.0,55.94,56.76,55.94,56.49,48371.0
2020-03-26 11:20:00,56.55,56.65,56.15,56.47,33580.0,56.55,56.65,56.15,56.47,33580.0
2020-03-26 11:25:00,56.56,56.99,56.52,56.93,66700.0,56.56,56.99,56.52,56.93,66700.0
2020-03-26 11:30:00,56.93,57.5,56.71,57.19,46755.0,56.93,57.5,56.71,57.19,46755.0
2020-03-26 11:35:00,57.2,57.52,56.83,56.97,51879.0,57.2,57.52,56.83,56.97,51879.0
2020-03-26 11:40:00,57.19,57.28,56.81,56.97,62280.0,57.19,57.28,56.81,56.97,62280.0
2020-03-26 11:45:00,56.9,57.11,56.69,56.75,42795.0,56.9,57.11,56.69,56.75,42795.0
2020-03-26 11:50:00,56.7,57.04,56.68,57.01,36571.0,56.7,57.04,56.68,57.01,36571.0
2020-03-26 11:55:00,57.01,57.01,56.43,56.66,36010.0,57.01,57.01,56.43,56.66,36010.0
2020-03-26 12:00:00,56.66,56.93,56.57,56.88,121341.0,56.66,56.93,56.57,56.88,121341.0
2020-03-26 12:05:00,56.86,56.93,56.58,56.79,43411.0,56.86,56.93,56.58,56.79,43411.0
2020-03-26 12:10:00,56.86,56.93,56.5,56.7,29770.0,56.86,56.93,56.5,56.7,29770.0
2020-03-26 12:15:00,56.7,56.9,56.21,56.37,40636.0,56.7,56.9,56.21,56.37,40636.0
2020-03-26 12:20:00,56.44,56.5,55.72,56.41,38809.0,56.44,56.5,55.72,56.41,38809.0
2020-03-26 12:25:00,56.47,56.52,56.37,56.43,50904.0,56.47,56.52,56.37,56.43,50904.0
2020-03-26 12:30:00,56.48,56.5,55.94,56.08,33516.0,56.48,56.5,55.94,56.08,33516.0
2020-03-26 12:35:00,56.1,56.55,56.09,56.49,43014.0,56.1,56.55,56.09,56.49,43014.0
2020-03-26 12:40:00,56.48,56.55,56.3,56.35,45563.0,56.48,56.55,56.3,56.35,45563.0
2020-03-26 12:45:00,56.32,56.53,56.2,56.51,45702.0,56.32,56.53,56.2,56.51,45702.0
2020-03-26 12:50:00,56.52,56.61,56.42,56.59,64089.0,56.52,56.61,56.42,56.59,64089.0
2020-03-26 12:55:00,56.54,56.7,56.51,56.59,57326.0,56.54,56.7,56.51,56.59,57326.0
2020-03-26 13:00:00,56.56,56.68,56.29,56.3,47312.0,56.56,56.68,56.29,56.3,47312.0
2020-03-26 13:05:00,56.32,56.35,55.9,55.97,49910.0,56.32,56.35,55.9,55.97,49910.0
2020-03-26 13:10:00,55.97,56.05,55.3,55.44,45473.0,55.97,56.05,55.3,55.44,45473.0
2020-03-26 13:15:00,55.44,55.9,55.41,55.61,32942.0,55.44,55.9,55.41,55.61,32942.0
2020-03-26 13:20:00,55.62,55.72,55.21,55.28,48364.0,55.62,55.72,55.21,55.28,48364.0
2020-03-26 13:25:00,55.28,55.42,54.92,55.37,46147.0,55.28,55.42,54.92,55.37,46147.0
2020-03-26 13:30:00,55.38,55.81,55.22,55.81,41532.0,55.38,55.81,55.22,55.81,41532.0
2020-03-26 13:35:00,55.73,56.31,55.72,56.26,45145.0,55.73,56.31,55.72,56.26,45145.0
2020-03-26 13:40:00,56.25,56.52,56.11,56.49,41566.0,56.25,56.52,56.11,56.49,41566.0
2020-03-26 13:45:00,56.5,56.52,56.37,56.47,36567.0,56.5,56.52,56.37,56.47,36567.0
2020-03-26 13:50:00,56.44,56.51,56.31,56.44,42777.0,56.44,56.51,56.31,56.44,42777.0
2020-03-26 13:55:00,56.47,56.52,56.23,56.47,44219.0,56.47,56.52,56.23,56.47,44219.0
2020-03-26 14:00:00,56.5,56.68,56.11,56.45,42768.0,56.5,56.68,56.11,56.45,42768.0
2020-03-26 14:05:00,56.45,56.5,56.08,56.32,41481.0,56.45,56.5,56.08,56.32,41481.0
2020-03-26 14:10:00,56.32,56.55,56.12,56.54,74283.0,56.32,56.55,56.12,56.54,74283.0
2020-03-26 14:15:00,56.5,56.54,56.36,56.42,42820.0,56.5,56.54,56.36,56.42,42820.0
2020-03-26 14:20:00,56.4,56.54,56.23,56.54,48844.0,56.4,56.54,56.23,56.54,48844.0
2020-03-26 14:25:00,56.54,56.66,56.4,56.44,57662.0,56.54,56.66,56.4,56.44,57662.0
2020-03-26 14:30:00,56.44,56.67,56.43,56.59,86464.0,56.44,56.67,56.43,56.59,86464.0
2020-03-26 14:35:00,56.58,56.67,56.5,56.64,104083.0,56.58,56.67,56.5,56.64,104083.0
2020-03-26 14:40:00,56.65,56.99,56.58,56.66,79852.0,56.65,56.99,56.58,56.66,79852.0
2020-03-26 14:45:00,56.65,56.68,56.4,56.42,61776.0,56.65,56.68,56.4,56.42,61776.0
2020-03-26 14:50:00,56.43,56.94,56.4,56.78,102797.0,56.43,56.94,56.4,56.78,102797.0
2020-03-26 14:55:00,56.78,56.95,56.35,56.68,72829.0,56.78,56.95,56.35,56.68,72829.0
2020-03-26 15:00:00,56.7,56.91,56.62,56.9,39151.0,56.7,56.91,56.62,56.9,39151.0
2020-03-26 15:05:00,56.87,56.91,56.58,56.61,46912.0,56.87,56.91,56.58,56.61,46912.0
2020-03-26 15:10:00,56.55,56.99,56.4,56.8,45291.0,56.55,56.99,56.4,56.8,45291.0
2020-03-26 15:15:00,56.85,57.24,56.77,57.24,87883.0,56.85,57.24,56.77,57.24,87883.0
2020-03-26 15:20:00,57.23,57.38,56.85,56.88,81962.0,57.23,57.38,56.85,56.88,81962.0
2020-03-26 15:25:00,56.88,57.26,56.78,56.94,54922.0,56.88,57.26,56.78,56.94,54922.0
2020-03-26 15:30:00,56.95,57.46,56.89,57.46,72080.0,56.95,57.46,56.89,57.46,72080.0
2020-03-26 15:35:00,57.46,57.95,57.13,57.55,86237.0,57.46,57.95,57.13,57.55,86237.0
2020-03-26 15:40:00,57.48,57.85,57.42,57.57,100187.0,57.48,57.85,57.42,57.57,100187.0
2020-03-26 15:45:00,57.53,57.56,57.12,57.25,98723.0,57.53,57.56,57.12,57.25,98723.0
2020-03-26 15:50:00,57.22,58.52,57.22,58.18,228668.0,57.22,58.52,57.22,58.18,228668.0
2020-03-26 15:55:00,58.1,58.61,57.96,58.3,375444.0,58.1,58.61,57.96,58.3,375444.0
2020-03-27 09:30:00,55.63,56.42,55.13,55.55,131799.0,55.63,56.42,55.13,55.55,131799.0
2020-03-27 09:35:00,55.55,56.55,55.33,56.55,91124.0,55.55,56.55,55.33,56.55,91124.0
2020-03-27 09:40:00,56.52,57.48,56.45,57.29,86101.0,56.52,57.48,56.45,57.29,86101.0
2020-03-27 09:45:00,57.4,57.44,55.25,56.49,113520.0,57.4,57.44,55.25,56.49,113520.0
2020-03-27 09:50:00,56.47,56.84,55.9,56.0,29576.0,56.47,56.84,55.9,56.0,29576.0
2020-03-27 09:55:00,56.0,56.69,55.86,56.46,18359.0,56.0,56.69,55.86,56.46,18359.0
2020-03-27 10:00:00,56.28,56.31,55.88,56.1,11469.0,56.28,56.31,55.88,56.1,11469.0
2020-03-27 10:05:00,56.12,56.4,56.12,56.25,12594.0,56.12,56.4,56.12,56.25,12594.0
2020-03-27 10:10:00,56.26,56.52,56.1,56.45,32344.0,56.26,56.52,56.1,56.45,32344.0
2020-03-27 10:15:00,56.27,56.45,56.1,56.33,39787.0,56.27,56.45,56.1,56.33,39787.0
2020-03-27 10:20:00,56.33,56.36,55.48,55.55,50375.0,56.33,56.36,55.48,55.55,50375.0
2020-03-27 10:25:00,55.61,55.86,55.15,55.54,54559.0,55.61,55.86,55.15,55.54,54559.0
2020-03-27 10:30:00,55.55,55.56,54.93,55.32,43998.0,55.55,55.56,54.93,55.32,43998.0
2020-03-27 10:35:00,55.28,55.33,54.44,54.62,29536.0,55.28,55.33,54.44,54.62,29536.0
2020-03-27 10:40:00,54.51,54.93,54.45,54.7,36114.0,54.51,54.93,54.45,54.7,36114.0
2020-03-27 10:45:00,54.73,55.55,54.53,55.34,30490.0,54.73,55.55,54.53,55.34,30490.0
2020-03-27 10:50:00,55.19,55.5,54.87,55.16,38930.0,55.19,55.5,54.87,55.16,38930.0
2020-03-27 10:55:00,55.16,55.16,54.71,54.94,34386.0,55.16,55.16,54.71,54.94,34386.0
2020-03-27 11:00:00,54.97,55.46,54.97,55.43,30347.0,54.97,55.46,54.97,55.43,30347.0
2020-03-27 11:05:00,55.42,55.51,55.3,55.42,44997.0,55.42,55.51,55.3,55.42,44997.0
2020-03-27 11:10:00,55.38,55.53,55.25,55.29,29050.0,55.38,55.53,55.25,55.29,29050.0
2020-03-27 11:15:00,55.3,55.82,55.26,55.62,45651.0,55.3,55.82,55.26,55.62,45651.0
2020-03-27 11:20:00,55.64,55.64,54.94,55.33,46428.0,55.64,55.64,54.94,55.33,46428.0
2020-03-27 11:25:00,55.33,55.34,54.83,55.21,28252.0,55.33,55.34,54.83,55.21,28252.0
2020-03-27 11:30:00,55.2,55.47,54.92,55.31,35776.0,55.2,55.47,54.92,55.31,35776.0
2020-03-27 11:35:00,55.28,55.32,54.9,54.92,18929.0,55.28,55.32,54.9,54.92,18929.0
2020-03-27 11:40:00,54.9,54.91,54.42,54.66,61744.0,54.9,54.91,54.42,54.66,61744.0
2020-03-27 11:45:00,54.68,54.85,54.41,54.43,18558.0,54.68,54.85,54.41,54.43,18558.0
2020-03-27 11:50:00,54.48,54.71,54.47,54.61,15371.0,54.48,54.71,54.47,54.61,15371.0
2020-03-27 11:55:00,54.61,54.61,54.08,54.15,47309.0,54.61,54.61,54.08,54.15,47309.0
2020-03-27 12:00:00,54.15,54.78,53.9,54.5,45600.0,54.15,54.78,53.9,54.5,45600.0
2020-03-27 12:05:00,54.49,54.58,54.1,54.17,11243.0,54.49,54.58,54.1,54.17,11243.0
2020-03-27 12:10:00,54.18,54.49,54.14,54.31,20850.0,54.18,54.49,54.14,54.31,20850.0
2020-03-27 12:15:00,54.34,54.6,54.25,54.58,19001.0,54.34,54.6,54.25,54.58,19001.0
2020-03-27 12:20:00,54.58,54.73,54.51,54.64,13055.0,54.58,54.73,54.51,54.64,13055.0
2020-03-27 12:25:00,54.64,54.91,54.63,54.79,13071.0,54.64,54.91,54.63,54.79,13071.0
2020-03-27 12:30:00,54.78,55.16,54.72,55.08,14570.0,54.78,55.16,54.72,55.08,14570.0
2020-03-27 12:35:00,55.06,55.16,54.95,55.13,35421.0,55.06,55.16,54.95,55.13,35421.0
2020-03-27 12:40:00,55.1,55.11,54.67,54.8,22810.0,55.1,55.11,54.67,54.8,22810.0
2020-03-27 12:45:00,54.85,55.04,54.71,54.9,22712.0,54.85,55.04,54.71,54.9,22712.0
2020-03-27 12:50:00,54.93,55.09,54.81,54.94,20567.0,54.93,55.09,54.81,54.94,20567.0
2020-03-27 12:55:00,54.96,55.14,54.91,55.03,22443.0,54.96,55.14,54.91,55.03,22443.0
2020-03-27 13:00:00,55.01,55.14,54.93,54.96,11038.0,55.01,55.14,54.93,54.96,11038.0
2020-03-27 13:05:00,55.01,55.07,54.6,54.67,18853.0,55.01,55.07,54.6,54.67,18853.0
2020-03-27 13:10:00,54.68,54.81,54.52,54.52,17407.0,54.68,54.81,54.52,54.52,17407.0
2020-03-27 13:15:00,54.48,54.72,54.28,54.63,19779.0,54.48,54.72,54.28,54.63,19779.0
2020-03-27 13:20:00,54.63,54.87,54.62,54.84,22479.0,54.63,54.87,54.62,54.84,22479.0
2020-03-27 13:25:00,54.8,55.13,54.63,55.0,38611.0,54.8,55.13,54.63,55.0,38611.0
2020-03-27 13:30:00,54.97,55.59,54.93,55.53,30724.0,54.97,55.59,54.93,55.53,30724.0
2020-03-27 13:35:00,55.56,55.61,55.14,55.38,16327.0,55.56,55.61,55.14,55.38,16327.0
2020-03-27 13:40:00,55.4,56.22,55.2,55.3,37774.0,55.4,56.22,55.2,55.3,37774.0
2020-03-27 13:45:00,55.3,55.9,55.22,55.84,49545.0,55.3,55.9,55.22,55.84,49545.0
2020-03-27 13:50:00,55.79,55.8,55.41,55.46,19165.0,55.79,55.8,55.41,55.46,19165.0
2020-03-27 13:55:00,55.46,55.99,55.42,55.67,37217.0,55.46,55.99,55.42,55.67,37217.0
2020-03-27 14:00:00,55.7,55.97,55.45,55.61,38887.0,55.7,55.97,55.45,55.61,38887.0
2020-03-27 14:05:00,55.65,55.8,55.44,55.61,21493.0,55.65,55.8,55.44,55.61,21493.0
2020-03-27 14:10:00,55.6,55.79,55.53,55.76,15046.0,55.6,55.79,55.53,55.76,15046.0
2020-03-27 14:15:00,55.78,55.96,55.66,55.79,15467.0,55.78,55.96,55.66,55.79,15467.0
2020-03-27 14:20:00,55.71,55.76,55.28,55.37,26526.0,55.71,55.76,55.28,55.37,26526.0
2020-03-27 14:25:00,55.39,55.72,55.23,55.45,25151.0,55.39,55.72,55.23,55.45,25151.0
2020-03-27 14:30:00,55.49,55.82,55.42,55.74,23746.0,55.49,55.82,55.42,55.74,23746.0
2020-03-27 14:35:00,55.71,56.02,55.65,55.93,30235.0,55.71,56.02,55.65,55.93,30235.0
2020-03-27 14:40:00,55.94,55.94,55.39,55.44,25588.0,55.94,55.94,55.39,55.44,25588.0
2020-03-27 14:45:00,55.39,55.48,55.32,55.34,23353.0,55.39,55.48,55.32,55.34,23353.0
2020-03-27 14:50:00,55.33,56.05,55.29,55.81,29594.0,55.33,56.05,55.29,55.81,29594.0
2020-03-27 14:55:00,55.77,56.08,55.72,56.05,23795.0,55.77,56.08,55.72,56.05,23795.0
2020-03-27 15:00:00,56.11,56.13,55.73,55.83,29881.0,56.11,56.13,55.73,55.83,29881.0
2020-03-27 15:05:00,55.77,56.09,55.72,56.06,51666.0,55.77,56.09,55.72,56.06,51666.0
2020-03-27 15:10:00,56.06,56.21,55.77,55.8,34563.0,56.06,56.21,55.77,55.8,34563.0
2020-03-27 15:15:00,55.82,56.09,55.65,55.92,29795.0,55.82,56.09,55.65,55.92,29795.0
2020-03-27 15:20:00,55.84,56.05,55.79,56.02,23916.0,55.84,56.05,55.79,56.02,23916.0
2020-03-27 15:25:00,56.05,56.3,55.85,55.85,31424.0,56.05,56.3,55.85,55.85,31424.0
2020-03-27 15:30:00,55.85,56.15,55.79,56.01,121461.0,55.85,56.15,55.79,56.01,121461.0
2020-03-27 15:35:00,56.01,56.01,55.48,55.77,100269.0,56.01,56.01,55.48,55.77,100269.0
2020-03-27 15:40:00,55.73,55.86,55.29,55.38,102879.0,55.73,55.86,55.29,55.38,102879.0
2020-03-27 15:45:00,55.35,55.57,55.28,55.43,107966.0,55.35,55.57,55.28,55.43,107966.0
2020-03-27 15:50:00,55.39,55.5,55.01,55.13,158570.0,55.39,55.5,55.01,55.13,158570.0
2020-03-27 15:55:00,55.18,55.4,54.95,55.04,234083.0,55.18,55.4,54.95,55.04,234083.0
2020-03-30 09:30:00,55.24,57.09,54.87,56.93,79937.0,55.24,57.09,54.87,56.93,79937.0
2020-03-30 09:35:00,56.79,57.2,56.29,56.32,29883.0,56.79,57.2,56.29,56.32,29883.0
2020-03-30 09:40:00,56.57,56.57,56.0,56.07,10646.0,56.57,56.57,56.0,56.07,10646.0
2020-03-30 09:45:00,56.07,56.93,55.86,56.68,56376.0,56.07,56.93,55.86,56.68,56376.0
2020-03-30 09:50:00,56.78,57.1,56.26,56.26,42542.0,56.78,57.1,56.26,56.26,42542.0
2020-03-30 09:55:00,56.43,56.72,56.24,56.33,37210.0,56.43,56.72,56.24,56.33,37210.0
2020-03-30 10:00:00,56.43,56.62,56.07,56.43,31050.0,56.43,56.62,56.07,56.43,31050.0
2020-03-30 10:05:00,56.47,56.75,56.26,56.58,23485.0,56.47,56.75,56.26,56.58,23485.0
2020-03-30 10:10:00,56.59,57.06,56.28,56.97,42839.0,56.59,57.06,56.28,56.97,42839.0
2020-03-30 10:15:00,57.01,57.64,56.81,57.22,57125.0,57.01,57.64,56.81,57.22,57125.0
2020-03-30 10:20:00,57.27,57.86,57.07,57.71,43279.0,57.27,57.86,57.07,57.71,43279.0
2020-03-30 10:25:00,57.61,57.91,57.44,57.63,151006.0,57.61,57.91,57.44,57.63,151006.0
2020-03-30 10:30:00,57.75,58.33,57.73,58.18,60516.0,57.75,58.33,57.73,58.18,60516.0
2020-03-30 10:35:00,58.18,58.33,58.11,58.22,25242.0,58.18,58.33,58.11,58.22,25242.0
2020-03-30 10:40:00,58.17,58.33,57.92,57.92,30587.0,58.17,58.33,57.92,57.92,30587.0
2020-03-30 10:45:00,57.97,58.14,57.82,57.98,31918.0,57.97,58.14,57.82,57.98,31918.0
2020-03-30 10:50:00,57.99,58.02,57.4,57.48,22468.0,57.99,58.02,57.4,57.48,22468.0
2020-03-30 10:55:00,57.49,57.49,56.9,57.28,69612.0,57.49,57.49,56.9,57.28,69612.0
2020-03-30 11:00:00,57.29,57.91,57.24,57.91,26344.0,57.29,57.91,57.24,57.91,26344.0
2020-03-30 11:05:00,57.91,58.01,57.38,57.38,45691.0,57.91,58.01,57.38,57.38,45691.0
2020-03-30 11:10:00,57.4,57.78,57.4,57.5,24557.0,57.4,57.78,57.4,57.5,24557.0
2020-03-30 11:15:00,57.5,57.62,57.25,57.35,89886.0,57.5,57.62,57.25,57.35,89886.0
2020-03-30 11:20:00,57.35,57.65,57.25,57.41,38928.0,57.35,57.65,57.25,57.41,38928.0
2020-03-30 11:25:00,57.39,57.57,57.28,57.42,19279.0,57.39,57.57,57.28,57.42,19279.0
2020-03-30 11:30:00,57.42,57.55,57.35,57.54,20571.0,57.42,57.55,57.35,57.54,20571.0
2020-03-30 11:35:00,57.49,57.57,57.35,57.37,98866.0,57.49,57.57,57.35,57.37,98866.0
2020-03-30 11:40:00,57.37,57.78,57.34,57.76,104919.0,57.37,57.78,57.34,57.76,104919.0
2020-03-30 11:45:00,57.76,57.8,57.41,57.67,39743.0,57.76,57.8,57.41,57.67,39743.0
2020-03-30 11:50:00,57.64,57.64,57.19,57.44,25472.0,57.64,57.64,57.19,57.44,25472.0
2020-03-30 11:55:00,57.43,57.55,57.34,57.42,43015.0,57.43,57.55,57.34,57.42,43015.0
2020-03-30 12:00:00,57.47,57.51,57.21,57.44,26144.0,57.47,57.51,57.21,57.44,26144.0
2020-03-30 12:05:00,57.38,57.68,57.35,57.56,17073.0,57.38,57.68,57.35,57.56,17073.0
2020-03-30 12:10:00,57.6,57.65,57.45,57.56,17737.0,57.6,57.65,57.45,57.56,17737.0
2020-03-30 12:15:00,57.53,57.6,57.35,57.55,26968.0,57.53,57.6,57.35,57.55,26968.0
2020-03-30 12:20:00,57.52,57.57,57.38,57.46,18406.0,57.52,57.57,57.38,57.46,18406.0
2020-03-30 12:25:00,57.5,57.62,57.35,57.49,40290.0,57.5,57.62,57.35,57.49,40290.0
2020-03-30 12:30:00,57.47,57.5,57.26,57.26,16079.0,57.47,57.5,57.26,57.26,16079.0
2020-03-30 12:35:00,57.26,57.5,57.23,57.47,19013.0,57.26,57.5,57.23,57.47,19013.0
2020-03-30 12:40:00,57.44,57.45,57.25,57.35,9388.0,57.44,57.45,57.25,57.35,9388.0
2020-03-30 12:45:00,57.38,57.55,57.37,57.51,11158.0,57.38,57.55,57.37,57.51,11158.0
2020-03-30 12:50:00,57.55,57.81,57.51,57.81,17488.0,57.55,57.81,57.51,57.81,17488.0
2020-03-30 12:55:00,57.85,57.86,57.57,57.61,23528.0,57.85,57.86,57.57,57.61,23528.0
2020-03-30 13:00:00,57.57,57.59,57.35,57.5,14796.0,57.57,57.59,57.35,57.5,14796.0
2020-03-30 13:05:00,57.48,57.62,57.38,57.61,45451.0,57.48,57.62,57.38,57.61,45451.0
2020-03-30 13:10:00,57.68,57.79,57.54,57.7,12407.0,57.68,57.79,57.54,57.7,12407.0
2020-03-30 13:15:00,57.7,57.89,57.6,57.77,44201.0,57.7,57.89,57.6,57.77,44201.0
2020-03-30 13:20:00,57.77,57.81,57.6,57.7,9344.0,57.77,57.81,57.6,57.7,9344.0
2020-03-30 13:25:00,57.63,57.76,57.57,57.66,12221.0,57.63,57.76,57.57,57.66,12221.0
2020-03-30 13:30:00,57.67,57.74,57.53,57.7,11488.0,57.67,57.74,57.53,57.7,11488.0
2020-03-30 13:35:00,57.76,57.88,57.67,57.85,9622.0,57.76,57.88,57.67,57.85,9622.0
2020-03-30 13:40:00,57.85,57.89,57.62,57.77,8916.0,57.85,57.89,57.62,57.77,8916.0
2020-03-30 13:45:00,57.76,57.76,57.45,57.55,15916.0,57.76,57.76,57.45,57.55,15916.0
2020-03-30 13:50:00,57.48,57.52,57.21,57.29,13754.0,57.48,57.52,57.21,57.29,13754.0
2020-03-30 13:55:00,57.27,57.3,56.96,57.23,27872.0,57.27,57.3,56.96,57.23,27872.0
2020-03-30 14:00:00,57.23,57.5,57.13,57.32,46965.0,57.23,57.5,57.13,57.32,46965.0
2020-03-30 14:05:00,57.35,57.57,57.35,57.45,37065.0,57.35,57.57,57.35,57.45,37065.0
2020-03-30 14:10:00,57.44,57.52,57.25,57.44,33927.0,57.44,57.52,57.25,57.44,33927.0
2020-03-30 14:15:00,57.45,57.56,57.38,57.53,18666.0,57.45,57.56,57.38,57.53,18666.0
2020-03-30 14:20:00,57.51,57.68,57.37,57.62,34827.0,57.51,57.68,57.37,57.62,34827.0
2020-03-30 14:25:00,57.6,57.67,57.45,57.67,25984.0,57.6,57.67,57.45,57.67,25984.0
2020-03-30 14:30:00,57.64,57.81,57.61,57.7,32492.0,57.64,57.81,57.61,57.7,32492.0
2020-03-30 14:35:00,57.72,57.94,57.63,57.92,23549.0,57.72,57.94,57.63,57.92,23549.0
2020-03-30 14:40:00,57.89,58.16,57.77,58.1,28100.0,57.89,58.16,57.77,58.1,28100.0
2020-03-30 14:45:00,58.08,58.12,57.91,58.05,33713.0,58.08,58.12,57.91,58.05,33713.0
2020-03-30 14:50:00,58.05,58.11,57.9,57.99,37414.0,58.05,58.11,57.9,57.99,37414.0
2020-03-30 14:55:00,58.02,58.08,57.95,57.98,55428.0,58.02,58.08,57.95,57.98,55428.0
2020-03-30 15:00:00,57.99,58.38,57.95,58.35,59415.0,57.99,58.38,57.95,58.35,59415.0
2020-03-30 15:05:00,58.35,58.49,58.21,58.41,37538.0,58.35,58.49,58.21,58.41,37538.0
2020-03-30 15:10:00,58.42,58.96,58.38,58.66,90111.0,58.42,58.96,58.38,58.66,90111.0
2020-03-30 15:15:00,58.64,58.64,58.26,58.51,36754.0,58.64,58.64,58.26,58.51,36754.0
2020-03-30 15:20:00,58.49,58.56,58.21,58.23,44767.0,58.49,58.56,58.21,58.23,44767.0
2020-03-30 15:25:00,58.27,58.32,58.0,58.29,62685.0,58.27,58.32,58.0,58.29,62685.0
2020-03-30 15:30:00,58.3,58.49,58.02,58.04,53296.0,58.3,58.49,58.02,58.04,53296.0
2020-03-30 15:35:00,58.02,58.39,58.0,58.37,77096.0,58.02,58.39,58.0,58.37,77096.0
2020-03-30 15:40:00,58.37,58.54,58.25,58.48,113798.0,58.37,58.54,58.25,58.48,113798.0
2020-03-30 15:45:00,58.5,58.83,58.49,58.64,154900.0,58.5,58.83,58.49,58.64,154900.0
2020-03-30 15:50:00,58.6,58.66,57.46,57.89,238845.0,58.6,58.66,57.46,57.89,238845.0
2020-03-30 15:55:00,57.94,58.09,57.27,57.84,271254.0,57.94,58.09,57.27,57.84,271254.0
2020-03-31 09:30:00,57.71,58.3,56.65,57.5,102191.0,57.71,58.3,56.65,57.5,102191.0
2020-03-31 09:35:00,57.49,57.7,56.91,57.47,108368.0,57.49,57.7,56.91,57.47,108368.0
2020-03-31 09:40:00,57.48,57.55,57.01,57.25,75319.0,57.48,57.55,57.01,57.25,75319.0
2020-03-31 09:45:00,57.23,57.39,56.5,56.58,105555.0,57.23,57.39,56.5,56.58,105555.0
2020-03-31 09:50:00,56.56,56.74,56.24,56.35,52346.0,56.56,56.74,56.24,56.35,52346.0
2020-03-31 09:55:00,56.38,57.07,56.23,57.02,94939.0,56.38,57.07,56.23,57.02,94939.0
2020-03-31 10:00:00,57.01,57.52,57.0,57.21,31098.0,57.01,57.52,57.0,57.21,31098.0
2020-03-31 10:05:00,57.22,57.68,57.21,57.54,90648.0,57.22,57.68,57.21,57.54,90648.0
2020-03-31 10:10:00,57.5,57.83,57.5,57.8,85983.0,57.5,57.83,57.5,57.8,85983.0
2020-03-31 10:15:00,57.78,57.85,57.53,57.63,56133.0,57.78,57.85,57.53,57.63,56133.0
2020-03-31 10:20:00,57.66,58.15,57.66,57.91,30261.0,57.66,58.15,57.66,57.91,30261.0
2020-03-31 10:25:00,57.95,58.01,57.11,57.2,37991.0,57.95,58.01,57.11,57.2,37991.0
2020-03-31 10:30:00,57.29,57.66,57.26,57.66,33661.0,57.29,57.66,57.26,57.66,33661.0
2020-03-31 10:35:00,57.67,57.81,57.55,57.64,37386.0,57.67,57.81,57.55,57.64,37386.0
2020-03-31 10:40:00,57.7,57.81,57.56,57.57,40722.0,57.7,57.81,57.56,57.57,40722.0
2020-03-31 10:45:00,57.61,57.75,57.42,57.56,56845.0,57.61,57.75,57.42,57.56,56845.0
2020-03-31 10:50:00,57.59,57.7,57.45,57.53,33898.0,57.59,57.7,57.45,57.53,33898.0
2020-03-31 10:55:00,57.53,57.62,57.25,57.39,36130.0,57.53,57.62,57.25,57.39,36130.0
2020-03-31 11:00:00,57.41,57.51,57.24,57.3,43407.0,57.41,57.51,57.24,57.3,43407.0
2020-03-31 11:05:00,57.27,57.99,57.23,57.98,59633.0,57.27,57.99,57.23,57.98,59633.0
2020-03-31 11:10:00,57.99,58.12,57.83,57.98,33193.0,57.99,58.12,57.83,57.98,33193.0
2020-03-31 11:15:00,58.01,58.01,57.3,57.54,76441.0,58.01,58.01,57.3,57.54,76441.0
2020-03-31 11:20:00,57.51,57.61,57.36,57.46,30669.0,57.51,57.61,57.36,57.46,30669.0
2020-03-31 11:25:00,57.44,57.81,57.43,57.7,32262.0,57.44,57.81,57.43,57.7,32262.0
2020-03-31 11:30:00,57.66,58.1,57.61,58.1,65609.0,57.66,58.1,57.61,58.1,65609.0
2020-03-31 11:35:00,58.11,58.19,57.92,58.01,44944.0,58.11,58.19,57.92,58.01,44944.0
2020-03-31 11:40:00,58.01,58.2,58.01,58.15,34250.0,58.01,58.2,58.01,58.15,34250.0
2020-03-31 11:45:00,58.15,58.25,58.02,58.23,42323.0,58.15,58.25,58.02,58.23,42323.0
2020-03-31 11:50:00,58.25,58.59,58.24,58.4,36274.0,58.25,58.59,58.24,58.4,36274.0
2020-03-31 11:55:00,58.37,58.83,58.27,58.78,32937.0,58.37,58.83,58.27,58.78,32937.0
2020-03-31 12:00:00,58.78,58.81,58.43,58.46,52776.0,58.78,58.81,58.43,58.46,52776.0
2020-03-31 12:05:00,58.46,58.64,58.43,58.63,67876.0,58.46,58.64,58.43,58.63,67876.0
2020-03-31 12:10:00,58.62,58.68,58.51,58.52,34147.0,58.62,58.68,58.51,58.52,34147.0
2020-03-31 12:15:00,58.52,58.6,58.32,58.43,41930.0,58.52,58.6,58.32,58.43,41930.0
2020-03-31 12:20:00,58.45,58.54,58.28,58.45,47330.0,58.45,58.54,58.28,58.45,47330.0
2020-03-31 12:25:00,58.42,58.5,58.17,58.46,47155.0,58.42,58.5,58.17,58.46,47155.0
2020-03-31 12:30:00,58.46,58.49,58.28,58.49,38605.0,58.46,58.49,58.28,58.49,38605.0
2020-03-31 12:35:00,58.45,58.52,58.14,58.21,53920.0,58.45,58.52,58.14,58.21,53920.0
2020-03-31 12:40:00,58.24,58.36,58.17,58.21,85571.0,58.24,58.36,58.17,58.21,85571.0
2020-03-31 12:45:00,58.21,58.56,58.15,58.36,32827.0,58.21,58.56,58.15,58.36,32827.0
2020-03-31 12:50:00,58.36,58.72,58.23,58.6,23853.0,58.36,58.72,58.23,58.6,23853.0
2020-03-31 12:55:00,58.59,58.74,58.47,58.57,24029.0,58.59,58.74,58.47,58.57,24029.0
2020-03-31 13:00:00,58.54,58.58,58.17,58.32,33053.0,58.54,58.58,58.17,58.32,33053.0
2020-03-31 13:05:00,58.34,58.49,58.14,58.49,26122.0,58.34,58.49,58.14,58.49,26122.0
2020-03-31 13:10:00,58.5,58.62,58.24,58.32,31038.0,58.5,58.62,58.24,58.32,31038.0
2020-03-31 13:15:00,58.31,58.34,58.12,58.23,34536.0,58.31,58.34,58.12,58.23,34536.0
2020-03-31 13:20:00,58.22,58.35,57.87,58.13,41429.0,58.22,58.35,57.87,58.13,41429.0
2020-03-31 13:25:00,58.1,58.42,58.1,58.26,35285.0,58.1,58.42,58.1,58.26,35285.0
2020-03-31 13:30:00,58.27,58.76,58.11,58.45,29150.0,58.27,58.76,58.11,58.45,29150.0
2020-03-31 13:35:00,58.45,58.86,58.3,58.36,33725.0,58.45,58.86,58.3,58.36,33725.0
2020-03-31 13:40:00,58.36,58.65,58.27,58.51,30813.0,58.36,58.65,58.27,58.51,30813.0
2020-03-31 13:45:00,58.52,58.72,58.49,58.67,32596.0,58.52,58.72,58.49,58.67,32596.0
2020-03-31 13:50:00,58.64,58.68,58.42,58.55,29180.0,58.64,58.68,58.42,58.55,29180.0
2020-03-31 13:55:00,58.58,58.99,58.55,58.94,37763.0,58.58,58.99,58.55,58.94,37763.0
2020-03-31 14:00:00,58.9,58.94,58.63,58.67,31133.0,58.9,58.94,58.63,58.67,31133.0
2020-03-31 14:05:00,58.68,58.93,58.66,58.87,28294.0,58.68,58.93,58.66,58.87,28294.0
2020-03-31 14:10:00,58.85,58.99,58.73,58.77,29824.0,58.85,58.99,58.73,58.77,29824.0
2020-03-31 14:15:00,58.78,58.81,58.43,58.73,40058.0,58.78,58.81,58.43,58.73,40058.0
2020-03-31 14:20:00,58.76,58.95,58.71,58.91,47209.0,58.76,58.95,58.71,58.91,47209.0
2020-03-31 14:25:00,58.9,59.0,58.84,58.92,77627.0,58.9,59.0,58.84,58.92,77627.0
2020-03-31 14:30:00,58.91,59.14,58.83,58.88,66708.0,58.91,59.14,58.83,58.88,66708.0
2020-03-31 14:35:00,58.9,58.99,58.87,58.89,53782.0,58.9,58.99,58.87,58.89,53782.0
2020-03-31 14:40:00,58.9,59.35,58.87,59.19,59889.0,58.9,59.35,58.87,59.19,59889.0
2020-03-31 14:45:00,59.21,59.23,58.87,59.09,69812.0,59.21,59.23,58.87,59.09,69812.0
2020-03-31 14:50:00,59.17,59.35,58.96,59.05,48028.0,59.17,59.35,58.96,59.05,48028.0
2020-03-31 14:55:00,59.06,59.44,58.98,59.21,36622.0,59.06,59.44,58.98,59.21,36622.0
2020-03-31 15:00:00,59.23,59.29,58.93,58.98,36686.0,59.23,59.29,58.93,58.98,36686.0
2020-03-31 15:05:00,58.98,59.17,58.86,59.13,51603.0,58.98,59.17,58.86,59.13,51603.0
2020-03-31 15:10:00,59.13,59.13,58.88,58.99,67765.0,59.13,59.13,58.88,58.99,67765.0
2020-03-31 15:15:00,58.99,59.06,58.77,58.81,71724.0,58.99,59.06,58.77,58.81,71724.0
2020-03-31 15:20:00,58.83,58.86,58.31,58.42,89515.0,58.83,58.86,58.31,58.42,89515.0
2020-03-31 15:25:00,58.4,58.66,58.32,58.54,69136.0,58.4,58.66,58.32,58.54,69136.0
2020-03-31 15:30:00,58.52,58.81,58.52,58.8,42004.0,58.52,58.81,58.52,58.8,42004.0
2020-03-31 15:35:00,58.81,58.82,58.53,58.57,50086.0,58.81,58.82,58.53,58.57,50086.0
2020-03-31 15:40:00,58.53,58.78,58.46,58.61,92883.0,58.53,58.78,58.46,58.61,92883.0
2020-03-31 15:45:00,58.63,59.06,58.54,58.72,153348.0,58.63,59.06,58.54,58.72,153348.0
2020-03-31 15:50:00,58.74,59.91,58.71,59.17,305587.0,58.74,59.91,58.71,59.17,305587.0
2020-03-31 15:55:00,59.2,59.86,59.2,59.41,640737.0,59.2,59.86,59.2,59.41,640737.0
2020-04-01 09:30:00,56.36,57.0,55.92,56.1,102469.0,56.36,57.0,55.92,56.1,102469.0
2020-04-01 09:35:00,56.1,57.08,55.89,56.44,70362.0,56.1,57.08,55.89,56.44,70362.0
2020-04-01 09:40:00,56.37,57.2,56.17,56.81,47911.0,56.37,57.2,56.17,56.81,47911.0
2020-04-01 09:45:00,56.8,56.93,56.45,56.67,97107.0,56.8,56.93,56.45,56.67,97107.0
2020-04-01 09:50:00,56.76,56.96,56.44,56.68,74960.0,56.76,56.96,56.44,56.68,74960.0
2020-04-01 09:55:00,56.55,56.55,55.65,55.66,109261.0,56.55,56.55,55.65,55.66,109261.0
2020-04-01 10:00:00,55.74,56.26,55.71,55.98,61806.0,55.74,56.26,55.71,55.98,61806.0
2020-04-01 10:05:00,56.02,56.64,55.94,56.44,72240.0,56.02,56.64,55.94,56.44,72240.0
2020-04-01 10:10:00,56.45,57.2,56.45,56.87,89957.0,56.45,57.2,56.45,56.87,89957.0
2020-04-01 10:15:00,56.94,57.18,56.82,56.96,46064.0,56.94,57.18,56.82,56.96,46064.0
2020-04-01 10:20:00,56.99,57.21,56.78,56.92,37064.0,56.99,57.21,56.78,56.92,37064.0
2020-04-01 10:25:00,57.01,57.05,56.72,56.76,33100.0,57.01,57.05,56.72,56.76,33100.0
2020-04-01 10:30:00,56.79,57.44,56.76,57.41,54771.0,56.79,57.44,56.76,57.41,54771.0
2020-04-01 10:35:00,57.36,57.44,56.97,57.0,46098.0,57.36,57.44,56.97,57.0,46098.0
2020-04-01 10:40:00,57.02,57.33,56.93,57.11,24706.0,57.02,57.33,56.93,57.11,24706.0
2020-04-01 10:45:00,57.13,57.55,57.06,57.41,53970.0,57.13,57.55,57.06,57.41,53970.0
2020-04-01 10:50:00,57.38,57.51,56.95,56.96,279451.0,57.38,57.51,56.95,56.96,279451.0
2020-04-01 10:55:00,56.92,56.92,56.42,56.78,60647.0,56.92,56.92,56.42,56.78,60647.0
2020-04-01 11:00:00,56.87,57.17,56.66,56.77,28673.0,56.87,57.17,56.66,56.77,28673.0
2020-04-01 11:05:00,56.79,57.17,56.71,57.16,32323.0,56.79,57.17,56.71,57.16,32323.0
2020-04-01 11:10:00,57.12,57.28,56.99,57.08,38493.0,57.12,57.28,56.99,57.08,38493.0
2020-04-01 11:15:00,57.1,57.37,57.05,57.26,19652.0,57.1,57.37,57.05,57.26,19652.0
2020-04-01 11:20:00,57.25,57.3,57.04,57.06,20258.0,57.25,57.3,57.04,57.06,20258.0
2020-04-01 11:25:00,57.1,57.26,57.09,57.16,22667.0,57.1,57.26,57.09,57.16,22667.0
2020-04-01 11:30:00,57.17,57.43,57.11,57.36,27785.0,57.17,57.43,57.11,57.36,27785.0
2020-04-01 11:35:00,57.35,57.64,57.32,57.39,17309.0,57.35,57.64,57.32,57.39,17309.0
2020-04-01 11:40:00,57.34,57.48,57.16,57.43,23599.0,57.34,57.48,57.16,57.43,23599.0
2020-04-01 11:45:00,57.42,57.52,57.32,57.41,43861.0,57.42,57.52,57.32,57.41,43861.0
2020-04-01 11:50:00,57.35,57.55,57.35,57.43,42202.0,57.35,57.55,57.35,57.43,42202.0
2020-04-01 11:55:00,57.41,57.44,57.22,57.3,13650.0,57.41,57.44,57.22,57.3,13650.0
2020-04-01 12:00:00,57.29,57.31,57.03,57.1,17835.0,57.29,57.31,57.03,57.1,17835.0
2020-04-01 12:05:00,57.15,57.29,57.02,57.03,13152.0,57.15,57.29,57.02,57.03,13152.0
2020-04-01 12:10:00,57.02,57.18,57.02,57.1,16209.0,57.02,57.18,57.02,57.1,16209.0
2020-04-01 12:15:00,57.15,57.19,57.02,57.05,32104.0,57.15,57.19,57.02,57.05,32104.0
2020-04-01 12:20:00,57.04,57.17,57.01,57.06,23589.0,57.04,57.17,57.01,57.06,23589.0
2020-04-01 12:25:00,57.05,57.18,56.87,56.87,62759.0,57.05,57.18,56.87,56.87,62759.0
2020-04-01 12:30:00,56.87,57.05,56.87,57.01,27264.0,56.87,57.05,56.87,57.01,27264.0
2020-04-01 12:35:00,57.0,57.0,56.75,56.77,60119.0,57.0,57.0,56.75,56.77,60119.0
2020-04-01 12:40:00,56.78,56.8,56.39,56.8,61514.0,56.78,56.8,56.39,56.8,61514.0
2020-04-01 12:45:00,56.77,56.98,56.2,56.24,50858.0,56.77,56.98,56.2,56.24,50858.0
2020-04-01 12:50:00,56.27,56.64,56.26,56.64,13011.0,56.27,56.64,56.26,56.64,13011.0
2020-04-01 12:55:00,56.59,56.61,56.43,56.51,11486.0,56.59,56.61,56.43,56.51,11486.0
2020-04-01 13:00:00,56.55,56.71,56.43,56.57,31003.0,56.55,56.71,56.43,56.57,31003.0
2020-04-01 13:05:00,56.6,56.77,56.49,56.51,10974.0,56.6,56.77,56.49,56.51,10974.0
2020-04-01 13:10:00,56.45,56.59,56.34,56.42,16612.0,56.45,56.59,56.34,56.42,16612.0
2020-04-01 13:15:00,56.43,56.5,56.28,56.38,16783.0,56.43,56.5,56.28,56.38,16783.0
2020-04-01 13:20:00,56.37,56.68,56.37,56.66,10042.0,56.37,56.68,56.37,56.66,10042.0
2020-04-01 13:25:00,56.63,56.72,56.42,56.44,9161.0,56.63,56.72,56.42,56.44,9161.0
2020-04-01 13:30:00,56.51,56.56,56.38,56.56,12376.0,56.51,56.56,56.38,56.56,12376.0
2020-04-01 13:35:00,56.54,56.59,56.33,56.51,29192.0,56.54,56.59,56.33,56.51,29192.0
2020-04-01 13:40:00,56.57,56.83,56.48,56.69,14305.0,56.57,56.83,56.48,56.69,14305.0
2020-04-01 13:45:00,56.73,56.77,56.6,56.6,10321.0,56.73,56.77,56.6,56.6,10321.0
2020-04-01 13:50:00,56.6,56.77,56.54,56.76,15288.0,56.6,56.77,56.54,56.76,15288.0
2020-04-01 13:55:00,56.67,56.72,56.45,56.69,10296.0,56.67,56.72,56.45,56.69,10296.0
2020-04-01 14:00:00,56.7,56.74,56.5,56.59,9339.0,56.7,56.74,56.5,56.59,9339.0
2020-04-01 14:05:00,56.58,56.84,56.57,56.75,15862.0,56.58,56.84,56.57,56.75,15862.0
2020-04-01 14:10:00,56.78,56.81,56.75,56.75,27504.0,56.78,56.81,56.75,56.75,27504.0
2020-04-01 14:15:00,56.75,56.83,56.47,56.55,35120.0,56.75,56.83,56.47,56.55,35120.0
2020-04-01 14:20:00,56.61,56.84,56.61,56.68,19396.0,56.61,56.84,56.61,56.68,19396.0
2020-04-01 14:25:00,56.71,56.8,56.65,56.66,8938.0,56.71,56.8,56.65,56.66,8938.0
2020-04-01 14:30:00,56.64,56.64,56.4,56.46,14363.0,56.64,56.64,56.4,56.46,14363.0
2020-04-01 14:35:00,56.42,56.75,56.39,56.67,26392.0,56.42,56.75,56.39,56.67,26392.0
2020-04-01 14:40:00,56.63,56.64,56.41,56.41,69362.0,56.63,56.64,56.41,56.41,69362.0
2020-04-01 14:45:00,56.41,56.54,56.2,56.27,46825.0,56.41,56.54,56.2,56.27,46825.0
2020-04-01 14:50:00,56.28,56.36,55.91,56.13,31722.0,56.28,56.36,55.91,56.13,31722.0
2020-04-01 14:55:00,56.13,56.15,55.91,55.98,25610.0,56.13,56.15,55.91,55.98,25610.0
2020-04-01 15:00:00,55.98,56.14,55.89,55.92,48297.0,55.98,56.14,55.89,55.92,48297.0
2020-04-01 15:05:00,55.89,55.97,55.75,55.77,32627.0,55.89,55.97,55.75,55.77,32627.0
2020-04-01 15:10:00,55.76,56.22,55.74,56.2,48418.0,55.76,56.22,55.74,56.2,48418.0
2020-04-01 15:15:00,56.2,56.44,56.09,56.41,47569.0,56.2,56.44,56.09,56.41,47569.0
2020-04-01 15:20:00,56.39,56.47,56.2,56.41,65113.0,56.39,56.47,56.2,56.41,65113.0
2020-04-01 15:25:00,56.41,56.48,56.21,56.21,59877.0,56.41,56.48,56.21,56.21,59877.0
2020-04-01 15:30:00,56.24,56.38,56.13,56.23,75543.0,56.24,56.38,56.13,56.23,75543.0
2020-04-01 15:35:00,56.23,56.33,55.9,55.9,79498.0,56.23,56.33,55.9,55.9,79498.0
2020-04-01 15:40:00,55.93,55.98,55.66,55.79,59023.0,55.93,55.98,55.66,55.79,59023.0
2020-04-01 15:45:00,55.79,56.36,55.78,56.32,58276.0,55.79,56.36,55.78,56.32,58276.0
2020-04-01 15:50:00,56.24,56.31,55.68,56.25,118864.0,56.24,56.31,55.68,56.25,118864.0
2020-04-01 15:55:00,56.2,56.43,55.92,56.11,295383.0,56.2,56.43,55.92,56.11,295383.0
2020-04-02 09:30:00,55.52,56.4,55.17,56.33,56095.0,55.52,56.4,55.17,56.33,56095.0
2020-04-02 09:35:00,55.75,56.29,55.4,55.66,33675.0,55.75,56.29,55.4,55.66,33675.0
2020-04-02 09:40:00,55.75,56.13,55.21,55.21,37462.0,55.75,56.13,55.21,55.21,37462.0
2020-04-02 09:45:00,55.21,55.21,54.57,54.83,37605.0,55.21,55.21,54.57,54.83,37605.0
2020-04-02 09:50:00,54.87,55.49,54.85,55.13,34253.0,54.87,55.49,54.85,55.13,34253.0
2020-04-02 09:55:00,55.1,55.51,54.73,54.73,30859.0,55.1,55.51,54.73,54.73,30859.0
2020-04-02 10:00:00,54.81,54.81,54.02,54.46,56849.0,54.81,54.81,54.02,54.46,56849.0
2020-04-02 10:05:00,54.43,54.89,54.27,54.89,19310.0,54.43,54.89,54.27,54.89,19310.0
2020-04-02 10:10:00,54.84,55.2,54.7,55.17,26271.0,54.84,55.2,54.7,55.17,26271.0
2020-04-02 10:15:00,55.2,55.9,55.1,55.84,39894.0,55.2,55.9,55.1,55.84,39894.0
2020-04-02 10:20:00,55.84,56.1,55.62,56.05,18685.0,55.84,56.1,55.62,56.05,18685.0
2020-04-02 10:25:00,56.28,56.61,55.98,56.4,24028.0,56.28,56.61,55.98,56.4,24028.0
2020-04-02 10:30:00,56.44,56.87,56.29,56.47,19060.0,56.44,56.87,56.29,56.47,19060.0
2020-04-02 10:35:00,56.36,57.46,56.36,57.03,57878.0,56.36,57.46,56.36,57.03,57878.0
2020-04-02 10:40:00,57.01,57.07,56.34,56.63,37402.0,57.01,57.07,56.34,56.63,37402.0
2020-04-02 10:45:00,56.63,56.94,56.35,56.54,26022.0,56.63,56.94,56.35,56.54,26022.0
2020-04-02 10:50:00,56.5,56.53,56.09,56.18,51794.0,56.5,56.53,56.09,56.18,51794.0
2020-04-02 10:55:00,56.19,56.37,55.85,56.0,35540.0,56.19,56.37,55.85,56.0,35540.0
2020-04-02 11:00:00,56.0,56.26,55.75,56.21,42507.0,56.0,56.26,55.75,56.21,42507.0
2020-04-02 11:05:00,56.25,56.27,55.91,56.03,18208.0,56.25,56.27,55.91,56.03,18208.0
2020-04-02 11:10:00,56.0,56.0,55.66,55.71,20840.0,56.0,56.0,55.66,55.71,20840.0
2020-04-02 11:15:00,55.71,56.15,55.65,55.69,28571.0,55.71,56.15,55.65,55.69,28571.0
2020-04-02 11:20:00,55.62,55.68,55.19,55.43,20203.0,55.62,55.68,55.19,55.43,20203.0
2020-04-02 11:25:00,55.46,55.46,55.01,55.27,18816.0,55.46,55.46,55.01,55.27,18816.0
2020-04-02 11:30:00,55.32,55.67,55.32,55.48,27054.0,55.32,55.67,55.32,55.48,27054.0
2020-04-02 11:35:00,55.29,55.48,54.93,55.14,23128.0,55.29,55.48,54.93,55.14,23128.0
2020-04-02 11:40:00,55.16,55.6,55.09,55.41,26169.0,55.16,55.6,55.09,55.41,26169.0
2020-04-02 11:45:00,55.32,55.53,55.16,55.32,13296.0,55.32,55.53,55.16,55.32,13296.0
2020-04-02 11:50:00,55.37,55.54,55.3,55.5,15300.0,55.37,55.54,55.3,55.5,15300.0
2020-04-02 11:55:00,55.5,55.78,55.5,55.67,10810.0,55.5,55.78,55.5,55.67,10810.0
2020-04-02 12:00:00,55.72,55.82,55.61,55.69,21303.0,55.72,55.82,55.61,55.69,21303.0
2020-04-02 12:05:00,55.7,55.93,55.69,55.84,14103.0,55.7,55.93,55.69,55.84,14103.0
2020-04-02 12:10:00,55.83,56.2,55.78,56.04,8997.0,55.83,56.2,55.78,56.04,8997.0
2020-04-02 12:15:00,55.99,56.43,55.93,56.29,26272.0,55.99,56.43,55.93,56.29,26272.0
2020-04-02 12:20:00,56.28,56.33,55.94,55.94,22498.0,56.28,56.33,55.94,55.94,22498.0
2020-04-02 12:25:00,55.89,56.07,55.68,55.71,12833.0,55.89,56.07,55.68,55.71,12833.0
2020-04-02 12:30:00,55.8,55.89,55.59,55.7,9375.0,55.8,55.89,55.59,55.7,9375.0
2020-04-02 12:35:00,55.73,55.95,55.73,55.85,10799.0,55.73,55.95,55.73,55.85,10799.0
2020-04-02 12:40:00,55.82,55.91,55.69,55.75,6505.0,55.82,55.91,55.69,55.75,6505.0
2020-04-02 12:45:00,55.72,55.76,55.64,55.7,11348.0,55.72,55.76,55.64,55.7,11348.0
2020-04-02 12:50:00,55.72,55.74,55.58,55.65,15068.0,55.72,55.74,55.58,55.65,15068.0
2020-04-02 12:55:00,55.58,55.67,55.49,55.59,18661.0,55.58,55.67,55.49,55.59,18661.0
2020-04-02 13:00:00,55.57,55.92,55.52,55.87,11990.0,55.57,55.92,55.52,55.87,11990.0
2020-04-02 13:05:00,55.8,55.8,55.55,55.65,11868.0,55.8,55.8,55.55,55.65,11868.0
2020-04-02 13:10:00,55.67,55.76,55.59,55.63,21260.0,55.67,55.76,55.59,55.63,21260.0
2020-04-02 13:15:00,55.65,55.69,55.35,55.48,24086.0,55.65,55.69,55.35,55.48,24086.0
2020-04-02 13:20:00,55.43,55.54,55.4,55.49,9213.0,55.43,55.54,55.4,55.49,9213.0
2020-04-02 13:25:00,55.49,55.51,55.03,55.03,10597.0,55.49,55.51,55.03,55.03,10597.0
2020-04-02 13:30:00,55.03,55.12,54.89,54.99,19975.0,55.03,55.12,54.89,54.99,19975.0
2020-04-02 13:35:00,55.04,55.07,54.84,54.92,10656.0,55.04,55.07,54.84,54.92,10656.0
2020-04-02 13:40:00,54.99,55.09,54.89,55.02,11137.0,54.99,55.09,54.89,55.02,11137.0
2020-04-02 13:45:00,55.0,55.08,54.85,55.01,15172.0,55.0,55.08,54.85,55.01,15172.0
2020-04-02 13:50:00,54.91,55.2,54.86,55.14,8104.0,54.91,55.2,54.86,55.14,8104.0
2020-04-02 13:55:00,55.1,55.14,54.86,54.95,17623.0,55.1,55.14,54.86,54.95,17623.0
2020-04-02 14:00:00,54.9,54.91,54.5,54.58,14417.0,54.9,54.91,54.5,54.58,14417.0
2020-04-02 14:05:00,54.53,54.57,54.26,54.26,17000.0,54.53,54.57,54.26,54.26,17000.0
2020-04-02 14:10:00,54.31,54.83,54.31,54.83,22621.0,54.31,54.83,54.31,54.83,22621.0
2020-04-02 14:15:00,54.82,54.84,54.26,54.28,15374.0,54.82,54.84,54.26,54.28,15374.0
2020-04-02 14:20:00,54.27,54.38,54.15,54.3,15548.0,54.27,54.38,54.15,54.3,15548.0
2020-04-02 14:25:00,54.33,54.88,54.33,54.88,15857.0,54.33,54.88,54.33,54.88,15857.0
2020-04-02 14:30:00,54.9,55.11,54.69,54.91,16703.0,54.9,55.11,54.69,54.91,16703.0
2020-04-02 14:35:00,54.97,55.19,54.94,55.1,9518.0,54.97,55.19,54.94,55.1,9518.0
2020-04-02 14:40:00,55.07,55.13,54.78,54.78,9258.0,55.07,55.13,54.78,54.78,9258.0
2020-04-02 14:45:00,54.76,54.88,54.58,54.68,15862.0,54.76,54.88,54.58,54.68,15862.0
2020-04-02 14:50:00,54.69,55.1,54.61,54.95,22667.0,54.69,55.1,54.61,54.95,22667.0
2020-04-02 14:55:00,54.92,55.3,54.88,55.27,21494.0,54.92,55.3,54.88,55.27,21494.0
2020-04-02 15:00:00,55.29,55.36,54.89,55.04,17445.0,55.29,55.36,54.89,55.04,17445.0
2020-04-02 15:05:00,55.01,55.19,54.85,55.19,17691.0,55.01,55.19,54.85,55.19,17691.0
2020-04-02 15:10:00,55.16,55.23,54.98,55.16,22854.0,55.16,55.23,54.98,55.16,22854.0
2020-04-02 15:15:00,55.14,55.56,55.14,55.51,19510.0,55.14,55.56,55.14,55.51,19510.0
2020-04-02 15:20:00,55.48,55.5,55.3,55.42,36174.0,55.48,55.5,55.3,55.42,36174.0
2020-04-02 15:25:00,55.41,55.45,55.13,55.27,21123.0,55.41,55.45,55.13,55.27,21123.0
2020-04-02 15:30:00,55.31,55.48,55.13,55.42,47636.0,55.31,55.48,55.13,55.42,47636.0
2020-04-02 15:35:00,55.4,55.59,55.29,55.4,44163.0,55.4,55.59,55.29,55.4,44163.0
2020-04-02 15:40:00,55.4,55.91,55.39,55.86,51842.0,55.4,55.91,55.39,55.86,51842.0
2020-04-02 15:45:00,55.87,55.95,55.33,55.51,49185.0,55.87,55.95,55.33,55.51,49185.0
2020-04-02 15:50:00,55.53,56.54,55.53,56.24,104258.0,55.53,56.54,55.53,56.24,104258.0
2020-04-02 15:55:00,56.25,56.56,56.05,56.43,205293.0,56.25,56.56,56.05,56.43,205293.0
2020-04-03 09:30:00,55.95,56.2,55.59,55.73,36403.0,55.95,56.2,55.59,55.73,36403.0
2020-04-03 09:35:00,55.55,56.64,55.53,56.61,17279.0,55.55,56.64,55.53,56.61,17279.0
2020-04-03 09:40:00,56.53,56.6,56.07,56.16,18966.0,56.53,56.6,56.07,56.16,18966.0
2020-04-03 09:45:00,56.23,56.51,56.07,56.51,14484.0,56.23,56.51,56.07,56.51,14484.0
2020-04-03 09:50:00,56.41,56.7,56.28,56.58,22625.0,56.41,56.7,56.28,56.58,22625.0
2020-04-03 09:55:00,56.5,56.64,56.2,56.52,32615.0,56.5,56.64,56.2,56.52,32615.0
2020-04-03 10:00:00,56.49,56.75,56.34,56.34,30225.0,56.49,56.75,56.34,56.34,30225.0
2020-04-03 10:05:00,56.43,56.59,56.35,56.46,33083.0,56.43,56.59,56.35,56.46,33083.0
2020-04-03 10:10:00,56.47,56.6,56.25,56.3,24065.0,56.47,56.6,56.25,56.3,24065.0
2020-04-03 10:15:00,56.29,56.35,55.87,55.89,23419.0,56.29,56.35,55.87,55.89,23419.0
2020-04-03 10:20:00,55.87,56.4,55.87,56.4,18267.0,55.87,56.4,55.87,56.4,18267.0
2020-04-03 10:25:00,56.4,56.41,56.16,56.41,14367.0,56.4,56.41,56.16,56.41,14367.0
2020-04-03 10:30:00,56.4,56.4,55.7,55.93,38569.0,56.4,56.4,55.7,55.93,38569.0
2020-04-03 10:35:00,55.87,55.9,55.37,55.51,44105.0,55.87,55.9,55.37,55.51,44105.0
2020-04-03 10:40:00,55.54,55.64,55.15,55.32,19886.0,55.54,55.64,55.15,55.32,19886.0
2020-04-03 10:45:00,55.35,55.42,55.14,55.31,14038.0,55.35,55.42,55.14,55.31,14038.0
2020-04-03 10:50:00,55.25,55.52,55.22,55.51,22474.0,55.25,55.52,55.22,55.51,22474.0
2020-04-03 10:55:00,55.51,55.61,55.47,55.58,17399.0,55.51,55.61,55.47,55.58,17399.0
2020-04-03 11:00:00,55.6,55.79,55.57,55.67,13200.0,55.6,55.79,55.57,55.67,13200.0
2020-04-03 11:05:00,55.55,55.77,55.55,55.72,11533.0,55.55,55.77,55.55,55.72,11533.0
2020-04-03 11:10:00,55.65,55.77,55.54,55.6,18447.0,55.65,55.77,55.54,55.6,18447.0
2020-04-03 11:15:00,55.55,55.63,55.45,55.46,29279.0,55.55,55.63,55.45,55.46,29279.0
2020-04-03 11:20:00,55.46,55.53,55.11,55.11,19780.0,55.46,55.53,55.11,55.11,19780.0
2020-04-03 11:25:00,55.17,55.39,55.04,55.33,19145.0,55.17,55.39,55.04,55.33,19145.0
2020-04-03 11:30:00,55.35,55.59,55.32,55.59,27601.0,55.35,55.59,55.32,55.59,27601.0
2020-04-03 11:35:00,55.55,55.92,55.52,55.85,16234.0,55.55,55.92,55.52,55.85,16234.0
2020-04-03 11:40:00,55.82,55.84,55.41,55.41,17812.0,55.82,55.84,55.41,55.41,17812.0
2020-04-03 11:45:00,55.39,55.39,54.94,55.03,10774.0,55.39,55.39,54.94,55.03,10774.0
2020-04-03 11:50:00,55.04,55.06,54.9,55.02,12074.0,55.04,55.06,54.9,55.02,12074.0
2020-04-03 11:55:00,55.0,55.38,55.0,55.27,14014.0,55.0,55.38,55.0,55.27,14014.0
2020-04-03 12:00:00,55.31,55.37,55.09,55.18,7483.0,55.31,55.37,55.09,55.18,7483.0
2020-04-03 12:05:00,55.18,55.19,54.91,55.05,11298.0,55.18,55.19,54.91,55.05,11298.0
2020-04-03 12:10:00,55.1,55.17,55.01,55.07,5487.0,55.1,55.17,55.01,55.07,5487.0
2020-04-03 12:15:00,55.08,55.09,54.84,54.89,19763.0,55.08,55.09,54.84,54.89,19763.0
2020-04-03 12:20:00,54.87,55.03,54.86,54.88,12833.0,54.87,55.03,54.86,54.88,12833.0
2020-04-03 12:25:00,54.82,54.89,54.7,54.88,17829.0,54.82,54.89,54.7,54.88,17829.0
2020-04-03 12:30:00,54.84,54.96,54.71,54.75,19860.0,54.84,54.96,54.71,54.75,19860.0
2020-04-03 12:35:00,54.76,54.85,54.62,54.66,13153.0,54.76,54.85,54.62,54.66,13153.0
2020-04-03 12:40:00,54.66,54.75,54.59,54.71,26598.0,54.66,54.75,54.59,54.71,26598.0
2020-04-03 12:45:00,54.67,54.69,54.32,54.39,17335.0,54.67,54.69,54.32,54.39,17335.0
2020-04-03 12:50:00,54.44,54.54,54.39,54.5,20814.0,54.44,54.54,54.39,54.5,20814.0
2020-04-03 12:55:00,54.48,54.61,54.34,54.37,17965.0,54.48,54.61,54.34,54.37,17965.0
2020-04-03 13:00:00,54.39,54.42,54.14,54.26,17245.0,54.39,54.42,54.14,54.26,17245.0
2020-04-03 13:05:00,54.28,54.49,54.24,54.47,15207.0,54.28,54.49,54.24,54.47,15207.0
2020-04-03 13:10:00,54.47,54.56,54.3,54.32,12912.0,54.47,54.56,54.3,54.32,12912.0
2020-04-03 13:15:00,54.33,54.51,54.3,54.44,24266.0,54.33,54.51,54.3,54.44,24266.0
2020-04-03 13:20:00,54.44,54.52,54.31,54.36,10976.0,54.44,54.52,54.31,54.36,10976.0
2020-04-03 13:25:00,54.34,54.34,53.91,53.93,16952.0,54.34,54.34,53.91,53.93,16952.0
2020-04-03 13:30:00,53.89,54.04,53.84,54.03,15055.0,53.89,54.04,53.84,54.03,15055.0
2020-04-03 13:35:00,54.03,54.2,53.98,53.98,13846.0,54.03,54.2,53.98,53.98,13846.0
2020-04-03 13:40:00,53.98,54.02,53.83,53.96,12450.0,53.98,54.02,53.83,53.96,12450.0
2020-04-03 13:45:00,53.94,54.29,53.94,54.17,20149.0,53.94,54.29,53.94,54.17,20149.0
2020-04-03 13:50:00,54.16,54.28,54.16,54.27,11702.0,54.16,54.28,54.16,54.27,11702.0
2020-04-03 13:55:00,54.24,54.3,54.16,54.29,12298.0,54.24,54.3,54.16,54.29,12298.0
2020-04-03 14:00:00,54.29,54.4,54.14,54.24,14780.0,54.29,54.4,54.14,54.24,14780.0
2020-04-03 14:05:00,54.18,54.23,54.09,54.16,15890.0,54.18,54.23,54.09,54.16,15890.0
2020-04-03 14:10:00,54.14,54.15,54.03,54.11,18195.0,54.14,54.15,54.03,54.11,18195.0
2020-04-03 14:15:00,54.08,54.14,53.98,54.1,16522.0,54.08,54.14,53.98,54.1,16522.0
2020-04-03 14:20:00,54.09,54.32,54.04,54.28,14378.0,54.09,54.32,54.04,54.28,14378.0
2020-04-03 14:25:00,54.23,54.47,54.23,54.42,20126.0,54.23,54.47,54.23,54.42,20126.0
2020-04-03 14:30:00,54.43,54.45,54.16,54.21,11690.0,54.43,54.45,54.16,54.21,11690.0
2020-04-03 14:35:00,54.22,54.23,53.98,54.18,12730.0,54.22,54.23,53.98,54.18,12730.0
2020-04-03 14:40:00,54.22,54.3,54.03,54.07,21938.0,54.22,54.3,54.03,54.07,21938.0
2020-04-03 14:45:00,54.09,54.29,54.09,54.29,16947.0,54.09,54.29,54.09,54.29,16947.0
2020-04-03 14:50:00,54.29,54.61,54.26,54.53,24038.0,54.29,54.61,54.26,54.53,24038.0
2020-04-03 14:55:00,54.53,54.73,54.51,54.73,16295.0,54.53,54.73,54.51,54.73,16295.0
2020-04-03 15:00:00,54.69,54.88,54.49,54.59,26495.0,54.69,54.88,54.49,54.59,26495.0
2020-04-03 15:05:00,54.59,54.63,54.51,54.59,19813.0,54.59,54.63,54.51,54.59,19813.0
2020-04-03 15:10:00,54.56,54.57,54.39,54.48,30093.0,54.56,54.57,54.39,54.48,30093.0
2020-04-03 15:15:00,54.46,54.68,54.45,54.62,28783.0,54.46,54.68,54.45,54.62,28783.0
2020-04-03 15:20:00,54.62,54.7,54.43,54.49,22573.0,54.62,54.7,54.43,54.49,22573.0
2020-04-03 15:25:00,54.48,54.64,54.45,54.61,22947.0,54.48,54.64,54.45,54.61,22947.0
2020-04-03 15:30:00,54.6,54.75,54.32,54.33,31811.0,54.6,54.75,54.32,54.33,31811.0
2020-04-03 15:35:00,54.32,54.35,54.14,54.27,30304.0,54.32,54.35,54.14,54.27,30304.0
2020-04-03 15:40:00,54.27,54.3,54.03,54.17,35509.0,54.27,54.3,54.03,54.17,35509.0
2020-04-03 15:45:00,54.16,54.74,54.15,54.57,71480.0,54.16,54.74,54.15,54.57,71480.0
2020-04-03 15:50:00,54.71,55.27,54.7,54.97,171337.0,54.71,55.27,54.7,54.97,171337.0
2020-04-03 15:55:00,54.88,54.99,54.4,54.61,361676.0,54.88,54.99,54.4,54.61,361676.0
2020-04-06 09:30:00,56.99,57.01,56.37,56.83,69762.0,56.99,57.01,56.37,56.83,69762.0
2020-04-06 09:35:00,56.79,57.0,56.53,56.9,42289.0,56.79,57.0,56.53,56.9,42289.0
2020-04-06 09:40:00,56.8,57.35,56.8,57.13,30455.0,56.8,57.35,56.8,57.13,30455.0
2020-04-06 09:45:00,57.12,57.25,56.9,57.07,18426.0,57.12,57.25,56.9,57.07,18426.0
2020-04-06 09:50:00,57.08,57.73,56.87,57.73,52656.0,57.08,57.73,56.87,57.73,52656.0
2020-04-06 09:55:00,57.68,57.88,57.55,57.58,20629.0,57.68,57.88,57.55,57.58,20629.0
2020-04-06 10:00:00,57.58,57.98,57.49,57.8,31172.0,57.58,57.98,57.49,57.8,31172.0
2020-04-06 10:05:00,57.83,58.17,57.76,58.03,80226.0,57.83,58.17,57.76,58.03,80226.0
2020-04-06 10:10:00,58.02,58.16,57.34,57.4,31895.0,58.02,58.16,57.34,57.4,31895.0
2020-04-06 10:15:00,57.4,57.92,57.4,57.8,10486.0,57.4,57.92,57.4,57.8,10486.0
2020-04-06 10:20:00,57.82,58.09,57.7,57.8,15039.0,57.82,58.09,57.7,57.8,15039.0
2020-04-06 10:25:00,57.83,57.83,57.18,57.27,30770.0,57.83,57.83,57.18,57.27,30770.0
2020-04-06 10:30:00,57.29,57.36,56.99,57.3,19160.0,57.29,57.36,56.99,57.3,19160.0
2020-04-06 10:35:00,57.29,57.56,57.16,57.35,34174.0,57.29,57.56,57.16,57.35,34174.0
2020-04-06 10:40:00,57.36,57.4,57.12,57.2,21968.0,57.36,57.4,57.12,57.2,21968.0
2020-04-06 10:45:00,57.21,57.24,56.89,56.89,12010.0,57.21,57.24,56.89,56.89,12010.0
2020-04-06 10:50:00,56.94,57.1,56.85,57.01,11883.0,56.94,57.1,56.85,57.01,11883.0
2020-04-06 10:55:00,57.03,57.23,56.95,57.02,32745.0,57.03,57.23,56.95,57.02,32745.0
2020-04-06 11:00:00,57.04,57.39,57.04,57.13,22803.0,57.04,57.39,57.04,57.13,22803.0
2020-04-06 11:05:00,57.16,57.91,57.0,57.91,43471.0,57.16,57.91,57.0,57.91,43471.0
2020-04-06 11:10:00,57.8,57.81,57.48,57.78,23887.0,57.8,57.81,57.48,57.78,23887.0
2020-04-06 11:15:00,57.78,57.84,57.5,57.57,16593.0,57.78,57.84,57.5,57.57,16593.0
2020-04-06 11:20:00,57.59,58.04,57.57,57.97,14203.0,57.59,58.04,57.57,57.97,14203.0
2020-04-06 11:25:00,57.93,58.2,57.89,58.08,13876.0,57.93,58.2,57.89,58.08,13876.0
2020-04-06 11:30:00,58.16,58.27,58.09,58.18,23983.0,58.16,58.27,58.09,58.18,23983.0
2020-04-06 11:35:00,58.14,58.44,58.1,58.37,18409.0,58.14,58.44,58.1,58.37,18409.0
2020-04-06 11:40:00,58.37,58.43,58.21,58.33,15671.0,58.37,58.43,58.21,58.33,15671.0
2020-04-06 11:45:00,58.3,58.57,58.3,58.55,32399.0,58.3,58.57,58.3,58.55,32399.0
2020-04-06 11:50:00,58.57,58.87,58.54,58.72,15723.0,58.57,58.87,58.54,58.72,15723.0
2020-04-06 11:55:00,58.71,58.83,58.62,58.72,38635.0,58.71,58.83,58.62,58.72,38635.0
2020-04-06 12:00:00,58.71,58.71,58.46,58.55,26847.0,58.71,58.71,58.46,58.55,26847.0
2020-04-06 12:05:00,58.56,58.65,58.44,58.59,32600.0,58.56,58.65,58.44,58.59,32600.0
2020-04-06 12:10:00,58.57,58.81,58.53,58.78,23840.0,58.57,58.81,58.53,58.78,23840.0
2020-04-06 12:15:00,58.76,58.83,58.66,58.79,13497.0,58.76,58.83,58.66,58.79,13497.0
2020-04-06 12:20:00,58.82,59.27,58.75,59.24,30242.0,58.82,59.27,58.75,59.24,30242.0
2020-04-06 12:25:00,59.19,59.35,59.11,59.22,42538.0,59.19,59.35,59.11,59.22,42538.0
2020-04-06 12:30:00,59.2,59.38,59.08,59.38,22004.0,59.2,59.38,59.08,59.38,22004.0
2020-04-06 12:35:00,59.34,59.74,59.31,59.56,33612.0,59.34,59.74,59.31,59.56,33612.0
2020-04-06 12:40:00,59.6,59.6,59.35,59.47,19102.0,59.6,59.6,59.35,59.47,19102.0
2020-04-06 12:45:00,59.47,59.79,59.44,59.75,49429.0,59.47,59.79,59.44,59.75,49429.0
2020-04-06 12:50:00,59.75,59.79,59.55,59.68,24275.0,59.75,59.79,59.55,59.68,24275.0
2020-04-06 12:55:00,59.67,59.88,59.53,59.84,22576.0,59.67,59.88,59.53,59.84,22576.0
2020-04-06 13:00:00,59.92,59.98,59.74,59.74,22376.0,59.92,59.98,59.74,59.74,22376.0
2020-04-06 13:05:00,59.74,59.94,59.73,59.86,15083.0,59.74,59.94,59.73,59.86,15083.0
2020-04-06 13:10:00,59.9,59.9,59.65,59.65,20206.0,59.9,59.9,59.65,59.65,20206.0
2020-04-06 13:15:00,59.66,59.7,59.52,59.54,25375.0,59.66,59.7,59.52,59.54,25375.0
2020-04-06 13:20:00,59.55,59.62,59.42,59.59,11970.0,59.55,59.62,59.42,59.59,11970.0
2020-04-06 13:25:00,59.57,59.77,59.57,59.77,16336.0,59.57,59.77,59.57,59.77,16336.0
2020-04-06 13:30:00,59.72,59.76,59.43,59.62,23960.0,59.72,59.76,59.43,59.62,23960.0
2020-04-06 13:35:00,59.62,59.84,59.61,59.83,28092.0,59.62,59.84,59.61,59.83,28092.0
2020-04-06 13:40:00,59.78,60.2,59.78,60.09,55752.0,59.78,60.2,59.78,60.09,55752.0
2020-04-06 13:45:00,60.06,60.18,59.96,60.1,16763.0,60.06,60.18,59.96,60.1,16763.0
2020-04-06 13:50:00,60.04,60.12,59.89,60.01,20696.0,60.04,60.12,59.89,60.01,20696.0
2020-04-06 13:55:00,60.05,60.1,59.86,60.1,20528.0,60.05,60.1,59.86,60.1,20528.0
2020-04-06 14:00:00,60.04,60.07,59.86,59.9,27477.0,60.04,60.07,59.86,59.9,27477.0
2020-04-06 14:05:00,59.91,59.91,59.71,59.72,16041.0,59.91,59.91,59.71,59.72,16041.0
2020-04-06 14:10:00,59.7,59.75,59.53,59.58,12806.0,59.7,59.75,59.53,59.58,12806.0
2020-04-06 14:15:00,59.55,59.66,59.39,59.48,12703.0,59.55,59.66,59.39,59.48,12703.0
2020-04-06 14:20:00,59.47,59.5,59.38,59.49,16494.0,59.47,59.5,59.38,59.49,16494.0
2020-04-06 14:25:00,59.49,59.5,59.34,59.45,20795.0,59.49,59.5,59.34,59.45,20795.0
2020-04-06 14:30:00,59.45,59.68,59.45,59.57,22567.0,59.45,59.68,59.45,59.57,22567.0
2020-04-06 14:35:00,59.51,59.62,59.42,59.48,10539.0,59.51,59.62,59.42,59.48,10539.0
2020-04-06 14:40:00,59.45,59.61,59.38,59.5,17366.0,59.45,59.61,59.38,59.5,17366.0
2020-04-06 14:45:00,59.52,59.61,59.42,59.46,19678.0,59.52,59.61,59.42,59.46,19678.0
2020-04-06 14:50:00,59.43,59.5,59.25,59.3,18894.0,59.43,59.5,59.25,59.3,18894.0
2020-04-06 14:55:00,59.29,59.6,59.29,59.59,22904.0,59.29,59.6,59.29,59.59,22904.0
2020-04-06 15:00:00,59.58,59.58,59.27,59.47,16028.0,59.58,59.58,59.27,59.47,16028.0
2020-04-06 15:05:00,59.39,59.46,59.28,59.44,19824.0,59.39,59.46,59.28,59.44,19824.0
2020-04-06 15:10:00,59.43,59.52,59.35,59.41,23389.0,59.43,59.52,59.35,59.41,23389.0
2020-04-06 15:15:00,59.39,59.46,59.04,59.15,27625.0,59.39,59.46,59.04,59.15,27625.0
2020-04-06 15:20:00,59.19,59.45,59.07,59.3,31771.0,59.19,59.45,59.07,59.3,31771.0
2020-04-06 15:25:00,59.31,59.57,59.31,59.57,32574.0,59.31,59.57,59.31,59.57,32574.0
2020-04-06 15:30:00,59.55,60.05,59.55,59.66,58679.0,59.55,60.05,59.55,59.66,58679.0
2020-04-06 15:35:00,59.67,59.72,59.58,59.66,48273.0,59.67,59.72,59.58,59.66,48273.0
2020-04-06 15:40:00,59.66,59.75,59.57,59.6,47744.0,59.66,59.75,59.57,59.6,47744.0
2020-04-06 15:45:00,59.6,59.61,59.31,59.54,49584.0,59.6,59.61,59.31,59.54,49584.0
2020-04-06 15:50:00,59.56,60.41,59.56,60.41,118257.0,59.56,60.41,59.56,60.41,118257.0
2020-04-06 15:55:00,60.44,60.62,60.08,60.09,220917.0,60.44,60.62,60.08,60.09,220917.0
2020-04-07 09:30:00,62.41,63.22,62.27,62.47,126031.0,62.41,63.22,62.27,62.47,126031.0
2020-04-07 09:35:00,62.46,62.46,61.03,61.17,59708.0,62.46,62.46,61.03,61.17,59708.0
2020-04-07 09:40:00,61.07,61.62,60.91,61.47,57447.0,61.07,61.62,60.91,61.47,57447.0
2020-04-07 09:45:00,61.49,61.8,61.38,61.78,42269.0,61.49,61.8,61.38,61.78,42269.0
2020-04-07 09:50:00,61.79,62.6,61.78,62.59,43364.0,61.79,62.6,61.78,62.59,43364.0
2020-04-07 09:55:00,62.54,62.84,62.25,62.71,37344.0,62.54,62.84,62.25,62.71,37344.0
2020-04-07 10:00:00,62.76,62.81,61.78,62.35,47575.0,62.76,62.81,61.78,62.35,47575.0
2020-04-07 10:05:00,62.28,62.43,61.89,61.92,58219.0,62.28,62.43,61.89,61.92,58219.0
2020-04-07 10:10:00,61.96,62.28,61.87,61.89,98428.0,61.96,62.28,61.87,61.89,98428.0
2020-04-07 10:15:00,61.89,61.97,61.46,61.94,62456.0,61.89,61.97,61.46,61.94,62456.0
2020-04-07 10:20:00,61.94,62.03,61.7,61.92,55751.0,61.94,62.03,61.7,61.92,55751.0
2020-04-07 10:25:00,61.92,62.05,61.71,61.71,30330.0,61.92,62.05,61.71,61.71,30330.0
2020-04-07 10:30:00,61.7,62.25,61.7,61.8,51742.0,61.7,62.25,61.7,61.8,51742.0
2020-04-07 10:35:00,61.77,61.95,61.68,61.72,25323.0,61.77,61.95,61.68,61.72,25323.0
2020-04-07 10:40:00,61.66,61.74,61.48,61.51,17397.0,61.66,61.74,61.48,61.51,17397.0
2020-04-07 10:45:00,61.54,61.61,61.31,61.34,36486.0,61.54,61.61,61.31,61.34,36486.0
2020-04-07 10:50:00,61.37,61.86,61.34,61.85,84457.0,61.37,61.86,61.34,61.85,84457.0
2020-04-07 10:55:00,61.85,62.24,61.85,62.01,75184.0,61.85,62.24,61.85,62.01,75184.0
2020-04-07 11:00:00,62.02,62.1,61.34,61.48,51682.0,62.02,62.1,61.34,61.48,51682.0
2020-04-07 11:05:00,61.58,61.8,61.46,61.52,71351.0,61.58,61.8,61.46,61.52,71351.0
2020-04-07 11:10:00,61.52,61.6,61.38,61.54,36091.0,61.52,61.6,61.38,61.54,36091.0
2020-04-07 11:15:00,61.49,61.65,61.44,61.54,47102.0,61.49,61.65,61.44,61.54,47102.0
2020-04-07 11:20:00,61.56,61.75,61.41,61.75,87849.0,61.56,61.75,61.41,61.75,87849.0
2020-04-07 11:25:00,61.76,62.24,61.75,62.03,22811.0,61.76,62.24,61.75,62.03,22811.0
2020-04-07 11:30:00,62.0,62.42,62.0,62.07,29097.0,62.0,62.42,62.0,62.07,29097.0
2020-04-07 11:35:00,62.03,62.27,62.02,62.2,14418.0,62.03,62.27,62.02,62.2,14418.0
2020-04-07 11:40:00,62.31,62.36,62.07,62.16,12477.0,62.31,62.36,62.07,62.16,12477.0
2020-04-07 11:45:00,62.17,62.29,61.88,61.88,16285.0,62.17,62.29,61.88,61.88,16285.0
2020-04-07 11:50:00,61.92,61.92,61.32,61.4,30747.0,61.92,61.92,61.32,61.4,30747.0
2020-04-07 11:55:00,61.4,61.57,61.32,61.43,41584.0,61.4,61.57,61.32,61.43,41584.0
2020-04-07 12:00:00,61.46,61.79,61.43,61.72,49766.0,61.46,61.79,61.43,61.72,49766.0
2020-04-07 12:05:00,61.74,62.21,61.72,62.17,31809.0,61.74,62.21,61.72,62.17,31809.0
2020-04-07 12:10:00,62.18,62.19,61.94,62.02,29336.0,62.18,62.19,61.94,62.02,29336.0
2020-04-07 12:15:00,62.06,62.23,61.95,62.0,49925.0,62.06,62.23,61.95,62.0,49925.0
2020-04-07 12:20:00,62.01,62.24,62.01,62.03,52002.0,62.01,62.24,62.01,62.03,52002.0
2020-04-07 12:25:00,62.04,62.06,61.69,61.94,20518.0,62.04,62.06,61.69,61.94,20518.0
2020-04-07 12:30:00,61.97,62.05,61.78,61.78,12983.0,61.97,62.05,61.78,61.78,12983.0
2020-04-07 12:35:00,61.78,62.15,61.72,62.06,22628.0,61.78,62.15,61.72,62.06,22628.0
2020-04-07 12:40:00,62.11,62.19,62.04,62.12,16358.0,62.11,62.19,62.04,62.12,16358.0
2020-04-07 12:45:00,62.11,62.42,62.07,62.4,29605.0,62.11,62.42,62.07,62.4,29605.0
2020-04-07 12:50:00,62.4,62.43,62.22,62.26,26243.0,62.4,62.43,62.22,62.26,26243.0
2020-04-07 12:55:00,62.23,62.5,62.2,62.23,30058.0,62.23,62.5,62.2,62.23,30058.0
2020-04-07 13:00:00,62.23,62.35,62.1,62.19,16953.0,62.23,62.35,62.1,62.19,16953.0
2020-04-07 13:05:00,62.22,62.33,62.19,62.24,18006.0,62.22,62.33,62.19,62.24,18006.0
2020-04-07 13:10:00,62.2,62.24,61.98,62.19,10973.0,62.2,62.24,61.98,62.19,10973.0
2020-04-07 13:15:00,62.16,62.2,62.04,62.16,12218.0,62.16,62.2,62.04,62.16,12218.0
2020-04-07 13:20:00,62.17,62.31,62.03,62.22,14669.0,62.17,62.31,62.03,62.22,14669.0
2020-04-07 13:25:00,62.24,62.3,62.09,62.28,20535.0,62.24,62.3,62.09,62.28,20535.0
2020-04-07 13:30:00,62.3,62.38,62.21,62.27,43534.0,62.3,62.38,62.21,62.27,43534.0
2020-04-07 13:35:00,62.27,62.32,62.14,62.22,20985.0,62.27,62.32,62.14,62.22,20985.0
2020-04-07 13:40:00,62.21,62.36,62.07,62.1,29966.0,62.21,62.36,62.07,62.1,29966.0
2020-04-07 13:45:00,62.08,62.18,62.04,62.13,15102.0,62.08,62.18,62.04,62.13,15102.0
2020-04-07 13:50:00,62.05,62.15,61.94,62.0,11932.0,62.05,62.15,61.94,62.0,11932.0
2020-04-07 13:55:00,61.95,61.95,61.81,61.88,9069.0,61.95,61.95,61.81,61.88,9069.0
2020-04-07 14:00:00,61.89,62.01,61.8,61.97,20062.0,61.89,62.01,61.8,61.97,20062.0
2020-04-07 14:05:00,61.94,61.94,61.73,61.89,24596.0,61.94,61.94,61.73,61.89,24596.0
2020-04-07 14:10:00,61.89,62.06,61.62,61.64,37904.0,61.89,62.06,61.62,61.64,37904.0
2020-04-07 14:15:00,61.63,61.71,61.33,61.33,20058.0,61.63,61.71,61.33,61.33,20058.0
2020-04-07 14:20:00,61.35,61.73,61.34,61.65,22328.0,61.35,61.73,61.34,61.65,22328.0
2020-04-07 14:25:00,61.65,61.73,61.51,61.51,23182.0,61.65,61.73,61.51,61.51,23182.0
2020-04-07 14:30:00,61.51,61.63,61.43,61.54,22686.0,61.51,61.63,61.43,61.54,22686.0
2020-04-07 14:35:00,61.48,61.49,61.0,61.01,22339.0,61.48,61.49,61.0,61.01,22339.0
2020-04-07 14:40:00,61.01,61.06,60.64,60.66,42120.0,61.01,61.06,60.64,60.66,42120.0
2020-04-07 14:45:00,60.68,60.97,60.67,60.81,24961.0,60.68,60.97,60.67,60.81,24961.0
2020-04-07 14:50:00,60.78,60.83,60.4,60.43,24324.0,60.78,60.83,60.4,60.43,24324.0
2020-04-07 14:55:00,60.41,60.68,60.28,60.54,22306.0,60.41,60.68,60.28,60.54,22306.0
2020-04-07 15:00:00,60.5,60.91,60.5,60.79,21557.0,60.5,60.91,60.5,60.79,21557.0
2020-04-07 15:05:00,60.79,60.85,60.48,60.76,26860.0,60.79,60.85,60.48,60.76,26860.0
2020-04-07 15:10:00,60.78,60.98,60.32,60.33,31804.0,60.78,60.98,60.32,60.33,31804.0
2020-04-07 15:15:00,60.31,60.36,59.98,60.03,62389.0,60.31,60.36,59.98,60.03,62389.0
2020-04-07 15:20:00,60.08,60.19,59.84,59.85,63867.0,60.08,60.19,59.84,59.85,63867.0
2020-04-07 15:25:00,59.82,60.14,59.51,59.52,51105.0,59.82,60.14,59.51,59.52,51105.0
2020-04-07 15:30:00,59.52,59.69,59.2,59.68,84568.0,59.52,59.69,59.2,59.68,84568.0
2020-04-07 15:35:00,59.66,60.05,59.62,60.05,68553.0,59.66,60.05,59.62,60.05,68553.0
2020-04-07 15:40:00,60.05,60.22,59.93,60.12,146064.0,60.05,60.22,59.93,60.12,146064.0
2020-04-07 15:45:00,60.08,60.49,60.06,60.44,69720.0,60.08,60.49,60.06,60.44,69720.0
2020-04-07 15:50:00,60.51,60.51,59.58,60.16,225210.0,60.51,60.51,59.58,60.16,225210.0
2020-04-07 15:55:00,60.15,60.41,60.06,60.21,365737.0,60.15,60.41,60.06,60.21,365737.0
2020-04-08 09:30:00,60.63,61.13,60.53,60.63,44831.0,60.63,61.13,60.53,60.63,44831.0
2020-04-08 09:35:00,60.54,61.08,60.47,60.79,24281.0,60.54,61.08,60.47,60.79,24281.0
2020-04-08 09:40:00,60.86,61.09,60.55,60.69,21993.0,60.86,61.09,60.55,60.69,21993.0
2020-04-08 09:45:00,60.8,61.0,60.51,60.88,16017.0,60.8,61.0,60.51,60.88,16017.0
2020-04-08 09:50:00,60.91,61.14,60.43,60.66,44349.0,60.91,61.14,60.43,60.66,44349.0
2020-04-08 09:55:00,60.63,60.75,60.53,60.53,12596.0,60.63,60.75,60.53,60.53,12596.0
2020-04-08 10:00:00,60.64,60.68,60.17,60.21,35058.0,60.64,60.68,60.17,60.21,35058.0
2020-04-08 10:05:00,60.25,60.34,59.7,59.92,24125.0,60.25,60.34,59.7,59.92,24125.0
2020-04-08 10:10:00,59.93,60.24,59.85,60.08,16291.0,59.93,60.24,59.85,60.08,16291.0
2020-04-08 10:15:00,60.03,60.8,60.02,60.76,15835.0,60.03,60.8,60.02,60.76,15835.0
2020-04-08 10:20:00,60.78,60.8,60.51,60.52,13275.0,60.78,60.8,60.51,60.52,13275.0
2020-04-08 10:25:00,60.37,60.8,60.35,60.72,23571.0,60.37,60.8,60.35,60.72,23571.0
2020-04-08 10:30:00,60.68,60.88,60.58,60.58,45644.0,60.68,60.88,60.58,60.58,45644.0
2020-04-08 10:35:00,60.55,60.67,60.43,60.59,26870.0,60.55,60.67,60.43,60.59,26870.0
2020-04-08 10:40:00,60.62,60.65,60.45,60.48,21825.0,60.62,60.65,60.45,60.48,21825.0
2020-04-08 10:45:00,60.46,60.66,60.46,60.65,13531.0,60.46,60.66,60.46,60.65,13531.0
2020-04-08 10:50:00,60.68,61.01,60.68,60.91,8528.0,60.68,61.01,60.68,60.91,8528.0
2020-04-08 10:55:00,60.91,61.29,60.79,61.26,24349.0,60.91,61.29,60.79,61.26,24349.0
2020-04-08 11:00:00,61.25,61.78,61.25,61.51,34431.0,61.25,61.78,61.25,61.51,34431.0
2020-04-08 11:05:00,61.48,61.61,61.37,61.55,25790.0,61.48,61.61,61.37,61.55,25790.0
2020-04-08 11:10:00,61.58,61.94,61.55,61.8,34323.0,61.58,61.94,61.55,61.8,34323.0
2020-04-08 11:15:00,61.8,62.08,61.71,61.91,32668.0,61.8,62.08,61.71,61.91,32668.0
2020-04-08 11:20:00,61.93,62.48,61.93,62.31,39012.0,61.93,62.48,61.93,62.31,39012.0
2020-04-08 11:25:00,62.3,62.49,62.23,62.3,16913.0,62.3,62.49,62.23,62.3,16913.0
2020-04-08 11:30:00,62.33,63.03,62.28,63.03,41146.0,62.33,63.03,62.28,63.03,41146.0
2020-04-08 11:35:00,63.03,63.4,62.93,63.37,38900.0,63.03,63.4,62.93,63.37,38900.0
2020-04-08 11:40:00,63.38,63.45,63.05,63.3,37872.0,63.38,63.45,63.05,63.3,37872.0
2020-04-08 11:45:00,63.3,63.6,63.29,63.37,21837.0,63.3,63.6,63.29,63.37,21837.0
2020-04-08 11:50:00,63.33,63.6,63.15,63.47,31977.0,63.33,63.6,63.15,63.47,31977.0
2020-04-08 11:55:00,63.57,63.67,63.32,63.52,30401.0,63.57,63.67,63.32,63.52,30401.0
2020-04-08 12:00:00,63.47,63.65,63.24,63.47,23363.0,63.47,63.65,63.24,63.47,23363.0
2020-04-08 12:05:00,63.46,63.46,63.24,63.31,16637.0,63.46,63.46,63.24,63.31,16637.0
2020-04-08 12:10:00,63.32,63.38,63.0,63.38,168728.0,63.32,63.38,63.0,63.38,168728.0
2020-04-08 12:15:00,63.4,63.71,63.4,63.58,55653.0,63.4,63.71,63.4,63.58,55653.0
2020-04-08 12:20:00,63.55,63.83,63.52,63.7,19782.0,63.55,63.83,63.52,63.7,19782.0
2020-04-08 12:25:00,63.68,63.71,63.47,63.59,12415.0,63.68,63.71,63.47,63.59,12415.0
2020-04-08 12:30:00,63.59,63.73,63.56,63.7,10221.0,63.59,63.73,63.56,63.7,10221.0
2020-04-08 12:35:00,63.7,63.85,63.4,63.81,24350.0,63.7,63.85,63.4,63.81,24350.0
2020-04-08 12:40:00,63.82,64.04,63.79,64.0,38616.0,63.82,64.04,63.79,64.0,38616.0
2020-04-08 12:45:00,64.0,64.42,63.99,64.35,23124.0,64.0,64.42,63.99,64.35,23124.0
2020-04-08 12:50:00,64.35,64.46,64.17,64.25,18899.0,64.35,64.46,64.17,64.25,18899.0
2020-04-08 12:55:00,64.26,64.26,64.09,64.24,14532.0,64.26,64.26,64.09,64.24,14532.0
2020-04-08 13:00:00,64.26,64.29,64.1,64.26,14582.0,64.26,64.29,64.1,64.26,14582.0
2020-04-08 13:05:00,64.23,64.25,64.08,64.15,10871.0,64.23,64.25,64.08,64.15,10871.0
2020-04-08 13:10:00,64.12,64.25,63.98,64.23,21872.0,64.12,64.25,63.98,64.23,21872.0
2020-04-08 13:15:00,64.2,64.4,64.19,64.28,20535.0,64.2,64.4,64.19,64.28,20535.0
2020-04-08 13:20:00,64.31,64.43,64.19,64.35,17893.0,64.31,64.43,64.19,64.35,17893.0
2020-04-08 13:25:00,64.34,64.36,64.0,64.06,32956.0,64.34,64.36,64.0,64.06,32956.0
2020-04-08 13:30:00,64.04,64.24,63.97,64.0,42557.0,64.04,64.24,63.97,64.0,42557.0
2020-04-08 13:35:00,63.97,64.0,63.65,63.69,17412.0,63.97,64.0,63.65,63.69,17412.0
2020-04-08 13:40:00,63.74,63.92,63.74,63.77,10640.0,63.74,63.92,63.74,63.77,10640.0
2020-04-08 13:45:00,63.79,64.0,63.78,63.83,22116.0,63.79,64.0,63.78,63.83,22116.0
2020-04-08 13:50:00,63.85,64.03,63.85,63.95,11506.0,63.85,64.03,63.85,63.95,11506.0
2020-04-08 13:55:00,63.93,64.09,63.62,64.02,28501.0,63.93,64.09,63.62,64.02,28501.0
2020-04-08 14:00:00,64.06,64.61,64.04,64.59,36498.0,64.06,64.61,64.04,64.59,36498.0
2020-04-08 14:05:00,64.64,64.9,64.5,64.87,43515.0,64.64,64.9,64.5,64.87,43515.0
2020-04-08 14:10:00,64.86,65.08,64.72,64.92,97034.0,64.86,65.08,64.72,64.92,97034.0
2020-04-08 14:15:00,64.95,65.54,64.94,65.15,62783.0,64.95,65.54,64.94,65.15,62783.0
2020-04-08 14:20:00,65.17,65.26,64.91,65.19,73934.0,65.17,65.26,64.91,65.19,73934.0
2020-04-08 14:25:00,65.23,65.49,65.14,65.16,51337.0,65.23,65.49,65.14,65.16,51337.0
2020-04-08 14:30:00,65.15,65.29,65.01,65.14,35622.0,65.15,65.29,65.01,65.14,35622.0
2020-04-08 14:35:00,65.14,65.2,65.02,65.14,43628.0,65.14,65.2,65.02,65.14,43628.0
2020-04-08 14:40:00,65.14,65.16,64.89,64.91,44566.0,65.14,65.16,64.89,64.91,44566.0
2020-04-08 14:45:00,64.9,64.9,64.54,64.63,57154.0,64.9,64.9,64.54,64.63,57154.0
2020-04-08 14:50:00,64.63,64.84,64.58,64.7,70100.0,64.63,64.84,64.58,64.7,70100.0
2020-04-08 14:55:00,64.69,64.75,64.59,64.62,60863.0,64.69,64.75,64.59,64.62,60863.0
2020-04-08 15:00:00,64.65,65.11,64.44,64.91,58296.0,64.65,65.11,64.44,64.91,58296.0
2020-04-08 15:05:00,64.92,64.94,64.48,64.51,49947.0,64.92,64.94,64.48,64.51,49947.0
2020-04-08 15:10:00,64.52,64.64,64.36,64.36,45282.0,64.52,64.64,64.36,64.36,45282.0
2020-04-08 15:15:00,64.34,64.49,64.25,64.44,45020.0,64.34,64.49,64.25,64.44,45020.0
2020-04-08 15:20:00,64.46,64.65,64.4,64.5,58409.0,64.46,64.65,64.4,64.5,58409.0
2020-04-08 15:25:00,64.48,64.7,64.48,64.57,54117.0,64.48,64.7,64.48,64.57,54117.0
2020-04-08 15:30:00,64.58,64.9,64.45,64.5,66598.0,64.58,64.9,64.45,64.5,66598.0
2020-04-08 15:35:00,64.49,64.53,64.27,64.53,62649.0,64.49,64.53,64.27,64.53,62649.0
2020-04-08 15:40:00,64.52,65.17,64.17,65.1,137235.0,64.52,65.17,64.17,65.1,137235.0
2020-04-08 15:45:00,65.09,65.33,64.9,65.13,180374.0,65.09,65.33,64.9,65.13,180374.0
2020-04-08 15:50:00,65.15,65.86,65.15,65.72,240619.0,65.15,65.86,65.15,65.72,240619.0
2020-04-08 15:55:00,65.73,65.73,65.07,65.14,407714.0,65.73,65.73,65.07,65.14,407714.0
2020-04-09 09:30:00,65.13,66.39,64.47,66.39,163905.0,65.13,66.39,64.47,66.39,163905.0
2020-04-09 09:35:00,66.34,66.76,66.1,66.32,56216.0,66.34,66.76,66.1,66.32,56216.0
2020-04-09 09:40:00,66.49,66.71,66.19,66.42,54691.0,66.49,66.71,66.19,66.42,54691.0
2020-04-09 09:45:00,66.41,66.42,65.96,66.21,31122.0,66.41,66.42,65.96,66.21,31122.0
2020-04-09 09:50:00,66.21,66.82,66.21,66.67,44351.0,66.21,66.82,66.21,66.67,44351.0
2020-04-09 09:55:00,66.73,67.12,66.55,67.09,66195.0,66.73,67.12,66.55,67.09,66195.0
2020-04-09 10:00:00,67.13,67.25,66.7,66.8,57601.0,67.13,67.25,66.7,66.8,57601.0
2020-04-09 10:05:00,66.8,66.95,66.28,66.39,62277.0,66.8,66.95,66.28,66.39,62277.0
2020-04-09 10:10:00,66.47,66.58,66.29,66.4,36657.0,66.47,66.58,66.29,66.4,36657.0
2020-04-09 10:15:00,66.45,66.55,66.13,66.5,40721.0,66.45,66.55,66.13,66.5,40721.0
2020-04-09 10:20:00,66.43,66.65,66.05,66.35,52166.0,66.43,66.65,66.05,66.35,52166.0
2020-04-09 10:25:00,66.31,66.7,66.26,66.57,47149.0,66.31,66.7,66.26,66.57,47149.0
2020-04-09 10:30:00,66.63,66.67,66.27,66.49,57517.0,66.63,66.67,66.27,66.49,57517.0
2020-04-09 10:35:00,66.42,66.77,66.26,66.69,59631.0,66.42,66.77,66.26,66.69,59631.0
2020-04-09 10:40:00,66.7,66.79,66.19,66.5,57344.0,66.7,66.79,66.19,66.5,57344.0
2020-04-09 10:45:00,66.52,66.89,66.33,66.61,53398.0,66.52,66.89,66.33,66.61,53398.0
2020-04-09 10:50:00,66.6,67.21,66.5,67.14,112473.0,66.6,67.21,66.5,67.14,112473.0
2020-04-09 10:55:00,67.19,67.87,67.15,67.83,122204.0,67.19,67.87,67.15,67.83,122204.0
2020-04-09 11:00:00,67.83,67.86,67.32,67.39,80341.0,67.83,67.86,67.32,67.39,80341.0
2020-04-09 11:05:00,67.34,67.48,67.06,67.48,34559.0,67.34,67.48,67.06,67.48,34559.0
2020-04-09 11:10:00,67.47,67.59,67.38,67.51,48134.0,67.47,67.59,67.38,67.51,48134.0
2020-04-09 11:15:00,67.56,67.8,67.41,67.72,48748.0,67.56,67.8,67.41,67.72,48748.0
2020-04-09 11:20:00,67.79,67.85,67.41,67.54,39132.0,67.79,67.85,67.41,67.54,39132.0
2020-04-09 11:25:00,67.54,67.92,67.41,67.85,27639.0,67.54,67.92,67.41,67.85,27639.0
2020-04-09 11:30:00,67.89,68.16,67.78,68.09,123630.0,67.89,68.16,67.78,68.09,123630.0
2020-04-09 11:35:00,68.11,68.63,68.11,68.54,119848.0,68.11,68.63,68.11,68.54,119848.0
2020-04-09 11:40:00,68.56,68.56,68.22,68.51,43089.0,68.56,68.56,68.22,68.51,43089.0
2020-04-09 11:45:00,68.5,68.56,68.09,68.24,58399.0,68.5,68.56,68.09,68.24,58399.0
2020-04-09 11:50:00,68.25,68.3,68.04,68.09,32241.0,68.25,68.3,68.04,68.09,32241.0
2020-04-09 11:55:00,68.06,68.28,67.8,68.15,45019.0,68.06,68.28,67.8,68.15,45019.0
2020-04-09 12:00:00,68.17,68.17,67.87,68.01,53955.0,68.17,68.17,67.87,68.01,53955.0
2020-04-09 12:05:00,68.0,68.01,67.67,67.74,41865.0,68.0,68.01,67.67,67.74,41865.0
2020-04-09 12:10:00,67.78,67.79,67.53,67.77,19700.0,67.78,67.79,67.53,67.77,19700.0
2020-04-09 12:15:00,67.78,68.02,67.72,68.02,27754.0,67.78,68.02,67.72,68.02,27754.0
2020-04-09 12:20:00,68.01,68.08,67.93,67.96,28931.0,68.01,68.08,67.93,67.96,28931.0
2020-04-09 12:25:00,67.94,67.96,67.61,67.61,30880.0,67.94,67.96,67.61,67.61,30880.0
2020-04-09 12:30:00,67.64,67.78,67.57,67.66,16189.0,67.64,67.78,67.57,67.66,16189.0
2020-04-09 12:35:00,67.66,67.78,67.54,67.76,12610.0,67.66,67.78,67.54,67.76,12610.0
2020-04-09 12:40:00,67.8,68.1,67.79,68.05,22742.0,67.8,68.1,67.79,68.05,22742.0
2020-04-09 12:45:00,68.05,68.11,67.94,68.03,31166.0,68.05,68.11,67.94,68.03,31166.0
2020-04-09 12:50:00,68.03,68.26,68.01,68.14,21559.0,68.03,68.26,68.01,68.14,21559.0
2020-04-09 12:55:00,68.1,68.34,68.04,68.23,76111.0,68.1,68.34,68.04,68.23,76111.0
2020-04-09 13:00:00,68.28,68.29,68.18,68.24,41675.0,68.28,68.29,68.18,68.24,41675.0
2020-04-09 13:05:00,68.24,68.27,68.13,68.27,26651.0,68.24,68.27,68.13,68.27,26651.0
2020-04-09 13:10:00,68.25,68.26,67.79,67.86,35142.0,68.25,68.26,67.79,67.86,35142.0
2020-04-09 13:15:00,67.89,67.98,67.8,67.94,37546.0,67.89,67.98,67.8,67.94,37546.0
2020-04-09 13:20:00,67.94,68.09,67.66,68.03,30295.0,67.94,68.09,67.66,68.03,30295.0
2020-04-09 13:25:00,67.99,68.23,67.92,68.23,23882.0,67.99,68.23,67.92,68.23,23882.0
2020-04-09 13:30:00,68.23,68.29,68.12,68.27,25171.0,68.23,68.29,68.12,68.27,25171.0
2020-04-09 13:35:00,68.23,68.23,67.64,67.68,53003.0,68.23,68.23,67.64,67.68,53003.0
2020-04-09 13:40:00,67.65,67.8,67.44,67.48,41546.0,67.65,67.8,67.44,67.48,41546.0
2020-04-09 13:45:00,67.48,67.49,67.12,67.15,57483.0,67.48,67.49,67.12,67.15,57483.0
2020-04-09 13:50:00,67.15,67.41,67.09,67.35,95858.0,67.15,67.41,67.09,67.35,95858.0
2020-04-09 13:55:00,67.37,67.55,67.23,67.51,44662.0,67.37,67.55,67.23,67.51,44662.0
2020-04-09 14:00:00,67.52,67.52,66.95,67.06,45729.0,67.52,67.52,66.95,67.06,45729.0
2020-04-09 14:05:00,67.06,67.09,66.86,67.02,40520.0,67.06,67.09,66.86,67.02,40520.0
2020-04-09 14:10:00,67.01,67.06,66.82,66.83,46901.0,67.01,67.06,66.82,66.83,46901.0
2020-04-09 14:15:00,66.86,66.95,66.6,66.62,29490.0,66.86,66.95,66.6,66.62,29490.0
2020-04-09 14:20:00,66.69,66.8,66.62,66.65,58854.0,66.69,66.8,66.62,66.65,58854.0
2020-04-09 14:25:00,66.64,66.84,66.51,66.55,48840.0,66.64,66.84,66.51,66.55,48840.0
2020-04-09 14:30:00,66.55,67.03,66.51,66.9,41655.0,66.55,67.03,66.51,66.9,41655.0
2020-04-09 14:35:00,66.93,66.99,66.67,66.78,41887.0,66.93,66.99,66.67,66.78,41887.0
2020-04-09 14:40:00,66.78,66.88,66.66,66.73,36327.0,66.78,66.88,66.66,66.73,36327.0
2020-04-09 14:45:00,66.73,66.9,66.51,66.57,37436.0,66.73,66.9,66.51,66.57,37436.0
2020-04-09 14:50:00,66.58,66.64,66.15,66.16,46129.0,66.58,66.64,66.15,66.16,46129.0
2020-04-09 14:55:00,66.16,66.56,66.04,66.38,52620.0,66.16,66.56,66.04,66.38,52620.0
2020-04-09 15:00:00,66.42,66.42,66.02,66.1,54875.0,66.42,66.42,66.02,66.1,54875.0
2020-04-09 15:05:00,66.1,66.3,65.89,66.24,69591.0,66.1,66.3,65.89,66.24,69591.0
2020-04-09 15:10:00,66.24,66.59,66.24,66.44,44515.0,66.24,66.59,66.24,66.44,44515.0
2020-04-09 15:15:00,66.46,66.54,66.2,66.3,46413.0,66.46,66.54,66.2,66.3,46413.0
2020-04-09 15:20:00,66.3,66.48,66.25,66.31,50392.0,66.3,66.48,66.25,66.31,50392.0
2020-04-09 15:25:00,66.32,66.75,66.32,66.72,70151.0,66.32,66.75,66.32,66.72,70151.0
2020-04-09 15:30:00,66.73,67.03,66.67,66.92,78756.0,66.73,67.03,66.67,66.92,78756.0
2020-04-09 15:35:00,66.93,66.94,66.39,66.86,89810.0,66.93,66.94,66.39,66.86,89810.0
2020-04-09 15:40:00,66.86,66.94,66.67,66.85,102436.0,66.86,66.94,66.67,66.85,102436.0
2020-04-09 15:45:00,66.85,67.0,66.65,66.77,115385.0,66.85,67.0,66.65,66.77,115385.0
2020-04-09 15:50:00,66.8,67.15,66.7,66.98,170825.0,66.8,67.15,66.7,66.98,170825.0
2020-04-09 15:55:00,67.0,67.0,66.39,66.4,441970.0,67.0,67.0,66.39,66.4,441970.0
2020-04-13 09:30:00,65.92,66.07,64.71,65.18,380566.0,65.92,66.07,64.71,65.18,380566.0
2020-04-13 09:35:00,65.14,66.15,65.01,65.63,22338.0,65.14,66.15,65.01,65.63,22338.0
2020-04-13 09:40:00,65.68,65.68,64.98,65.07,77026.0,65.68,65.68,64.98,65.07,77026.0
2020-04-13 09:45:00,65.08,65.3,64.9,65.24,25317.0,65.08,65.3,64.9,65.24,25317.0
2020-04-13 09:50:00,65.18,65.29,64.92,64.98,36193.0,65.18,65.29,64.92,64.98,36193.0
2020-04-13 09:55:00,64.98,65.14,64.84,65.08,31088.0,64.98,65.14,64.84,65.08,31088.0
2020-04-13 10:00:00,65.08,65.57,64.96,65.36,27043.0,65.08,65.57,64.96,65.36,27043.0
2020-04-13 10:05:00,65.33,65.51,65.24,65.42,28216.0,65.33,65.51,65.24,65.42,28216.0
2020-04-13 10:10:00,65.37,65.45,64.92,65.08,33042.0,65.37,65.45,64.92,65.08,33042.0
2020-04-13 10:15:00,65.03,65.06,64.75,64.87,43102.0,65.03,65.06,64.75,64.87,43102.0
2020-04-13 10:20:00,64.76,64.92,64.5,64.5,19584.0,64.76,64.92,64.5,64.5,19584.0
2020-04-13 10:25:00,64.48,64.86,64.4,64.76,54720.0,64.48,64.86,64.4,64.76,54720.0
2020-04-13 10:30:00,64.66,64.74,64.38,64.38,23021.0,64.66,64.74,64.38,64.38,23021.0
2020-04-13 10:35:00,64.52,64.59,64.21,64.23,41275.0,64.52,64.59,64.21,64.23,41275.0
2020-04-13 10:40:00,64.22,64.3,64.0,64.09,27747.0,64.22,64.3,64.0,64.09,27747.0
2020-04-13 10:45:00,64.12,64.31,63.95,64.09,54162.0,64.12,64.31,63.95,64.09,54162.0
2020-04-13 10:50:00,64.11,64.18,63.94,64.0,15668.0,64.11,64.18,63.94,64.0,15668.0
2020-04-13 10:55:00,64.08,64.3,64.07,64.15,31430.0,64.08,64.3,64.07,64.15,31430.0
2020-04-13 11:00:00,64.13,64.25,63.94,64.05,96404.0,64.13,64.25,63.94,64.05,96404.0
2020-04-13 11:05:00,64.08,64.24,63.93,63.98,20065.0,64.08,64.24,63.93,63.98,20065.0
2020-04-13 11:10:00,63.99,64.21,63.97,63.97,32868.0,63.99,64.21,63.97,63.97,32868.0
2020-04-13 11:15:00,63.99,64.1,63.87,63.92,17374.0,63.99,64.1,63.87,63.92,17374.0
2020-04-13 11:20:00,63.92,64.09,63.82,63.94,23751.0,63.92,64.09,63.82,63.94,23751.0
2020-04-13 11:25:00,63.97,64.15,63.95,64.15,11917.0,63.97,64.15,63.95,64.15,11917.0
2020-04-13 11:30:00,64.16,64.57,64.09,64.48,30066.0,64.16,64.57,64.09,64.48,30066.0
2020-04-13 11:35:00,64.52,64.68,64.45,64.5,19906.0,64.52,64.68,64.45,64.5,19906.0
2020-04-13 11:40:00,64.51,64.55,64.23,64.27,8314.0,64.51,64.55,64.23,64.27,8314.0
2020-04-13 11:45:00,64.41,64.76,64.41,64.71,9137.0,64.41,64.76,64.41,64.71,9137.0
2020-04-13 11:50:00,64.7,64.91,64.55,64.81,12353.0,64.7,64.91,64.55,64.81,12353.0
2020-04-13 11:55:00,64.83,64.83,64.47,64.57,30149.0,64.83,64.83,64.47,64.57,30149.0
2020-04-13 12:00:00,64.54,64.85,64.46,64.85,11546.0,64.54,64.85,64.46,64.85,11546.0
2020-04-13 12:05:00,64.85,64.85,64.68,64.69,19848.0,64.85,64.85,64.68,64.69,19848.0
2020-04-13 12:10:00,64.65,64.71,64.49,64.7,27348.0,64.65,64.71,64.49,64.7,27348.0
2020-04-13 12:15:00,64.72,64.72,64.52,64.53,26726.0,64.72,64.72,64.52,64.53,26726.0
2020-04-13 12:20:00,64.51,64.53,64.32,64.4,19313.0,64.51,64.53,64.32,64.4,19313.0
2020-04-13 12:25:00,64.43,64.54,64.31,64.38,30760.0,64.43,64.54,64.31,64.38,30760.0
2020-04-13 12:30:00,64.38,64.53,64.34,64.53,18924.0,64.38,64.53,64.34,64.53,18924.0
2020-04-13 12:35:00,64.52,64.61,64.38,64.45,16065.0,64.52,64.61,64.38,64.45,16065.0
2020-04-13 12:40:00,64.49,64.55,64.42,64.54,11002.0,64.49,64.55,64.42,64.54,11002.0
2020-04-13 12:45:00,64.54,64.74,64.49,64.5,11291.0,64.54,64.74,64.49,64.5,11291.0
2020-04-13 12:50:00,64.44,64.44,64.2,64.2,12969.0,64.44,64.44,64.2,64.2,12969.0
2020-04-13 12:55:00,64.25,64.42,64.23,64.31,12005.0,64.25,64.42,64.23,64.31,12005.0
2020-04-13 13:00:00,64.33,64.36,64.23,64.27,17186.0,64.33,64.36,64.23,64.27,17186.0
2020-04-13 13:05:00,64.28,64.55,64.28,64.55,7266.0,64.28,64.55,64.28,64.55,7266.0
2020-04-13 13:10:00,64.53,64.53,64.22,64.28,12654.0,64.53,64.53,64.22,64.28,12654.0
2020-04-13 13:15:00,64.28,64.37,64.15,64.34,17426.0,64.28,64.37,64.15,64.34,17426.0
2020-04-13 13:20:00,64.34,64.38,64.23,64.23,17387.0,64.34,64.38,64.23,64.23,17387.0
2020-04-13 13:25:00,64.22,64.26,64.11,64.26,10307.0,64.22,64.26,64.11,64.26,10307.0
2020-04-13 13:30:00,64.26,64.38,64.13,64.34,26766.0,64.26,64.38,64.13,64.34,26766.0
2020-04-13 13:35:00,64.32,64.56,64.29,64.43,17138.0,64.32,64.56,64.29,64.43,17138.0
2020-04-13 13:40:00,64.42,64.62,64.37,64.62,16775.0,64.42,64.62,64.37,64.62,16775.0
2020-04-13 13:45:00,64.64,64.71,64.45,64.47,28621.0,64.64,64.71,64.45,64.47,28621.0
2020-04-13 13:50:00,64.43,64.54,64.32,64.41,68693.0,64.43,64.54,64.32,64.41,68693.0
2020-04-13 13:55:00,64.41,64.53,64.33,64.47,55071.0,64.41,64.53,64.33,64.47,55071.0
2020-04-13 14:00:00,64.47,64.59,64.37,64.59,24099.0,64.47,64.59,64.37,64.59,24099.0
2020-04-13 14:05:00,64.59,64.69,64.41,64.45,24479.0,64.59,64.69,64.41,64.45,24479.0
2020-04-13 14:10:00,64.46,64.5,64.21,64.26,28462.0,64.46,64.5,64.21,64.26,28462.0
2020-04-13 14:15:00,64.26,64.31,64.18,64.2,44741.0,64.26,64.31,64.18,64.2,44741.0
2020-04-13 14:20:00,64.17,64.18,64.02,64.14,25805.0,64.17,64.18,64.02,64.14,25805.0
2020-04-13 14:25:00,64.14,64.18,63.99,64.14,90042.0,64.14,64.18,63.99,64.14,90042.0
2020-04-13 14:30:00,64.17,64.49,64.14,64.49,19157.0,64.17,64.49,64.14,64.49,19157.0
2020-04-13 14:35:00,64.51,64.51,64.29,64.37,15657.0,64.51,64.51,64.29,64.37,15657.0
2020-04-13 14:40:00,64.37,64.47,64.26,64.42,20269.0,64.37,64.47,64.26,64.42,20269.0
2020-04-13 14:45:00,64.42,64.66,64.31,64.61,16620.0,64.42,64.66,64.31,64.61,16620.0
2020-04-13 14:50:00,64.6,64.84,64.52,64.62,16947.0,64.6,64.84,64.52,64.62,16947.0
2020-04-13 14:55:00,64.61,64.75,64.43,64.75,87577.0,64.61,64.75,64.43,64.75,87577.0
2020-04-13 15:00:00,64.71,64.76,64.55,64.61,53032.0,64.71,64.76,64.55,64.61,53032.0
2020-04-13 15:05:00,64.56,64.79,64.56,64.62,25421.0,64.56,64.79,64.56,64.62,25421.0
2020-04-13 15:10:00,64.64,64.74,64.61,64.7,24860.0,64.64,64.74,64.61,64.7,24860.0
2020-04-13 15:15:00,64.67,64.86,64.55,64.83,41858.0,64.67,64.86,64.55,64.83,41858.0
2020-04-13 15:20:00,64.82,64.83,64.55,64.69,87255.0,64.82,64.83,64.55,64.69,87255.0
2020-04-13 15:25:00,64.64,64.83,64.57,64.8,23765.0,64.64,64.83,64.57,64.8,23765.0
2020-04-13 15:30:00,64.83,65.08,64.8,64.92,47099.0,64.83,65.08,64.8,64.92,47099.0
2020-04-13 15:35:00,64.94,64.94,64.73,64.88,59283.0,64.94,64.94,64.73,64.88,59283.0
2020-04-13 15:40:00,64.89,64.9,64.64,64.77,117075.0,64.89,64.9,64.64,64.77,117075.0
2020-04-13 15:45:00,64.76,64.8,64.63,64.7,227889.0,64.76,64.8,64.63,64.7,227889.0
2020-04-13 15:50:00,64.7,65.09,64.62,65.09,288429.0,64.7,65.09,64.62,65.09,288429.0
2020-04-13 15:55:00,65.1,65.29,64.97,65.19,285364.0,65.1,65.29,64.97,65.19,285364.0
2020-04-14 09:30:00,66.67,66.8,66.0,66.13,54722.0,66.67,66.8,66.0,66.13,54722.0
2020-04-14 09:35:00,66.25,66.8,65.85,66.8,41179.0,66.25,66.8,65.85,66.8,41179.0
2020-04-14 09:40:00,66.8,66.91,66.09,66.89,64533.0,66.8,66.91,66.09,66.89,64533.0
2020-04-14 09:45:00,66.92,67.16,66.56,66.8,37075.0,66.92,67.16,66.56,66.8,37075.0
2020-04-14 09:50:00,66.85,66.94,66.41,66.63,36083.0,66.85,66.94,66.41,66.63,36083.0
2020-04-14 09:55:00,66.55,66.84,66.52,66.78,24287.0,66.55,66.84,66.52,66.78,24287.0
2020-04-14 10:00:00,66.78,67.22,66.78,67.05,22128.0,66.78,67.22,66.78,67.05,22128.0
2020-04-14 10:05:00,66.99,67.08,66.83,66.85,18025.0,66.99,67.08,66.83,66.85,18025.0
2020-04-14 10:10:00,66.9,67.2,66.9,67.09,42110.0,66.9,67.2,66.9,67.09,42110.0
2020-04-14 10:15:00,67.14,67.3,67.13,67.28,31535.0,67.14,67.3,67.13,67.28,31535.0
2020-04-14 10:20:00,67.27,67.5,67.25,67.34,26938.0,67.27,67.5,67.25,67.34,26938.0
2020-04-14 10:25:00,67.31,67.33,66.94,67.0,11478.0,67.31,67.33,66.94,67.0,11478.0
2020-04-14 10:30:00,67.0,67.0,66.79,66.79,65388.0,67.0,67.0,66.79,66.79,65388.0
2020-04-14 10:35:00,66.88,67.1,66.84,66.88,19417.0,66.88,67.1,66.84,66.88,19417.0
2020-04-14 10:40:00,66.87,66.97,66.72,66.95,18351.0,66.87,66.97,66.72,66.95,18351.0
2020-04-14 10:45:00,66.96,67.12,66.92,67.11,26707.0,66.96,67.12,66.92,67.11,26707.0
2020-04-14 10:50:00,67.13,67.14,66.88,66.94,19195.0,67.13,67.14,66.88,66.94,19195.0
2020-04-14 10:55:00,66.9,67.09,66.87,66.94,29299.0,66.9,67.09,66.87,66.94,29299.0
2020-04-14 11:00:00,66.94,67.0,66.55,66.56,28803.0,66.94,67.0,66.55,66.56,28803.0
2020-04-14 11:05:00,66.62,66.67,66.34,66.52,56146.0,66.62,66.67,66.34,66.52,56146.0
2020-04-14 11:10:00,66.6,66.68,66.45,66.55,51033.0,66.6,66.68,66.45,66.55,51033.0
2020-04-14 11:15:00,66.54,66.74,66.45,66.54,58654.0,66.54,66.74,66.45,66.54,58654.0
2020-04-14 11:20:00,66.51,66.68,66.4,66.63,21587.0,66.51,66.68,66.4,66.63,21587.0
2020-04-14 11:25:00,66.63,66.68,66.52,66.62,19803.0,66.63,66.68,66.52,66.62,19803.0
2020-04-14 11:30:00,66.62,66.7,66.58,66.59,16074.0,66.62,66.7,66.58,66.59,16074.0
2020-04-14 11:35:00,66.62,66.73,66.59,66.68,13147.0,66.62,66.73,66.59,66.68,13147.0
2020-04-14 11:40:00,66.66,66.79,66.58,66.74,22347.0,66.66,66.79,66.58,66.74,22347.0
2020-04-14 11:45:00,66.75,66.82,66.69,66.75,38447.0,66.75,66.82,66.69,66.75,38447.0
2020-04-14 11:50:00,66.76,66.83,66.66,66.8,16460.0,66.76,66.83,66.66,66.8,16460.0
2020-04-14 11:55:00,66.8,66.81,66.65,66.7,13583.0,66.8,66.81,66.65,66.7,13583.0
2020-04-14 12:00:00,66.72,66.95,66.71,66.88,28871.0,66.72,66.95,66.71,66.88,28871.0
2020-04-14 12:05:00,66.91,67.0,66.82,66.97,21430.0,66.91,67.0,66.82,66.97,21430.0
2020-04-14 12:10:00,66.96,67.05,66.92,66.96,24191.0,66.96,67.05,66.92,66.96,24191.0
2020-04-14 12:15:00,66.99,67.23,66.94,67.2,22941.0,66.99,67.23,66.94,67.2,22941.0
2020-04-14 12:20:00,67.2,67.21,66.92,66.96,20080.0,67.2,67.21,66.92,66.96,20080.0
2020-04-14 12:25:00,66.97,67.07,66.96,67.03,11496.0,66.97,67.07,66.96,67.03,11496.0
2020-04-14 12:30:00,67.04,67.04,66.67,66.73,16437.0,67.04,67.04,66.67,66.73,16437.0
2020-04-14 12:35:00,66.72,66.8,66.63,66.69,35897.0,66.72,66.8,66.63,66.69,35897.0
2020-04-14 12:40:00,66.67,66.85,66.66,66.67,24015.0,66.67,66.85,66.66,66.67,24015.0
2020-04-14 12:45:00,66.68,66.76,66.6,66.69,14451.0,66.68,66.76,66.6,66.69,14451.0
2020-04-14 12:50:00,66.69,66.89,66.63,66.85,20780.0,66.69,66.89,66.63,66.85,20780.0
2020-04-14 12:55:00,66.89,66.94,66.77,66.8,25370.0,66.89,66.94,66.77,66.8,25370.0
2020-04-14 13:00:00,66.81,66.84,66.7,66.7,61512.0,66.81,66.84,66.7,66.7,61512.0
2020-04-14 13:05:00,66.65,66.78,66.64,66.7,14806.0,66.65,66.78,66.64,66.7,14806.0
2020-04-14 13:10:00,66.7,66.8,66.66,66.67,42422.0,66.7,66.8,66.66,66.67,42422.0
2020-04-14 13:15:00,66.67,66.67,66.46,66.67,15803.0,66.67,66.67,66.46,66.67,15803.0
2020-04-14 13:20:00,66.66,66.77,66.58,66.75,13562.0,66.66,66.77,66.58,66.75,13562.0
2020-04-14 13:25:00,66.74,66.82,66.73,66.8,29683.0,66.74,66.82,66.73,66.8,29683.0
2020-04-14 13:30:00,66.8,66.91,66.78,66.86,25996.0,66.8,66.91,66.78,66.86,25996.0
2020-04-14 13:35:00,66.86,66.91,66.75,66.85,22761.0,66.86,66.91,66.75,66.85,22761.0
2020-04-14 13:40:00,66.84,66.89,66.8,66.86,41181.0,66.84,66.89,66.8,66.86,41181.0
2020-04-14 13:45:00,66.87,66.96,66.79,66.86,95906.0,66.87,66.96,66.79,66.86,95906.0
2020-04-14 13:50:00,66.87,67.02,66.82,66.98,35755.0,66.87,67.02,66.82,66.98,35755.0
2020-04-14 13:55:00,66.97,66.97,66.77,66.78,20422.0,66.97,66.97,66.77,66.78,20422.0
2020-04-14 14:00:00,66.8,66.8,66.65,66.75,50932.0,66.8,66.8,66.65,66.75,50932.0
2020-04-14 14:05:00,66.74,66.77,66.46,66.53,68518.0,66.74,66.77,66.46,66.53,68518.0
2020-04-14 14:10:00,66.53,66.7,66.47,66.52,123335.0,66.53,66.7,66.47,66.52,123335.0
2020-04-14 14:15:00,66.52,66.64,66.31,66.64,205406.0,66.52,66.64,66.31,66.64,205406.0
2020-04-14 14:20:00,66.64,66.98,66.63,66.87,193062.0,66.64,66.98,66.63,66.87,193062.0
2020-04-14 14:25:00,66.86,66.88,66.66,66.83,26754.0,66.86,66.88,66.66,66.83,26754.0
2020-04-14 14:30:00,66.84,67.05,66.84,67.03,19867.0,66.84,67.05,66.84,67.03,19867.0
2020-04-14 14:35:00,67.01,67.04,66.82,66.87,32645.0,67.01,67.04,66.82,66.87,32645.0
2020-04-14 14:40:00,66.87,66.91,66.7,66.73,32977.0,66.87,66.91,66.7,66.73,32977.0
2020-04-14 14:45:00,66.72,66.78,66.51,66.56,36471.0,66.72,66.78,66.51,66.56,36471.0
2020-04-14 14:50:00,66.55,66.64,66.5,66.52,277197.0,66.55,66.64,66.5,66.52,277197.0
2020-04-14 14:55:00,66.53,66.78,66.51,66.74,18385.0,66.53,66.78,66.51,66.74,18385.0
2020-04-14 15:00:00,66.74,66.78,66.48,66.5,36130.0,66.74,66.78,66.48,66.5,36130.0
2020-04-14 15:05:00,66.5,66.6,66.4,66.41,20810.0,66.5,66.6,66.4,66.41,20810.0
2020-04-14 15:10:00,66.41,66.42,66.22,66.28,50694.0,66.41,66.42,66.22,66.28,50694.0
2020-04-14 15:15:00,66.29,66.32,66.07,66.11,55452.0,66.29,66.32,66.07,66.11,55452.0
2020-04-14 15:20:00,66.11,66.21,65.91,66.06,43661.0,66.11,66.21,65.91,66.06,43661.0
2020-04-14 15:25:00,66.06,66.15,66.0,66.1,46118.0,66.06,66.15,66.0,66.1,46118.0
2020-04-14 15:30:00,66.1,66.55,66.05,66.4,47032.0,66.1,66.55,66.05,66.4,47032.0
2020-04-14 15:35:00,66.38,66.51,66.34,66.47,37259.0,66.38,66.51,66.34,66.47,37259.0
2020-04-14 15:40:00,66.5,66.68,66.5,66.59,39843.0,66.5,66.68,66.5,66.59,39843.0
2020-04-14 15:45:00,66.58,66.82,66.57,66.7,60670.0,66.58,66.82,66.57,66.7,60670.0
2020-04-14 15:50:00,66.71,66.76,66.48,66.48,121514.0,66.71,66.76,66.48,66.48,121514.0
2020-04-14 15:55:00,66.5,66.52,66.33,66.37,244693.0,66.5,66.52,66.33,66.37,244693.0
2020-04-15 09:30:00,66.35,67.12,65.96,67.09,153630.0,66.35,67.12,65.96,67.09,153630.0
2020-04-15 09:35:00,67.08,67.64,67.05,67.31,174210.0,67.08,67.64,67.05,67.31,174210.0
2020-04-15 09:40:00,67.24,67.34,66.74,67.06,110295.0,67.24,67.34,66.74,67.06,110295.0
2020-04-15 09:45:00,66.99,67.08,66.81,66.92,81888.0,66.99,67.08,66.81,66.92,81888.0
2020-04-15 09:50:00,66.9,67.61,66.89,67.52,73581.0,66.9,67.61,66.89,67.52,73581.0
2020-04-15 09:55:00,67.47,67.62,67.37,67.59,66545.0,67.47,67.62,67.37,67.59,66545.0
2020-04-15 10:00:00,67.58,67.61,67.07,67.1,49327.0,67.58,67.61,67.07,67.1,49327.0
2020-04-15 10:05:00,67.05,67.32,66.83,67.25,46984.0,67.05,67.32,66.83,67.25,46984.0
2020-04-15 10:10:00,67.19,67.26,66.76,66.77,22878.0,67.19,67.26,66.76,66.77,22878.0
2020-04-15 10:15:00,66.81,66.88,66.42,66.44,28570.0,66.81,66.88,66.42,66.44,28570.0
2020-04-15 10:20:00,66.45,66.68,66.42,66.57,25538.0,66.45,66.68,66.42,66.57,25538.0
2020-04-15 10:25:00,66.6,66.69,66.24,66.63,26592.0,66.6,66.69,66.24,66.63,26592.0
2020-04-15 10:30:00,66.65,67.03,66.58,67.0,122581.0,66.65,67.03,66.58,67.0,122581.0
2020-04-15 10:35:00,66.97,67.25,66.45,66.53,79224.0,66.97,67.25,66.45,66.53,79224.0
2020-04-15 10:40:00,66.53,66.9,66.52,66.63,99444.0,66.53,66.9,66.52,66.63,99444.0
2020-04-15 10:45:00,66.62,66.96,66.62,66.95,23637.0,66.62,66.96,66.62,66.95,23637.0
2020-04-15 10:50:00,66.95,67.11,66.8,66.85,29673.0,66.95,67.11,66.8,66.85,29673.0
2020-04-15 10:55:00,66.89,67.0,66.74,66.77,26609.0,66.89,67.0,66.74,66.77,26609.0
2020-04-15 11:00:00,66.79,66.88,66.74,66.86,43149.0,66.79,66.88,66.74,66.86,43149.0
2020-04-15 11:05:00,66.85,67.0,66.82,66.97,68015.0,66.85,67.0,66.82,66.97,68015.0
2020-04-15 11:10:00,66.96,67.4,66.95,67.4,18817.0,66.96,67.4,66.95,67.4,18817.0
2020-04-15 11:15:00,67.4,67.55,67.32,67.44,37575.0,67.4,67.55,67.32,67.44,37575.0
2020-04-15 11:20:00,67.44,67.44,67.17,67.17,35731.0,67.44,67.44,67.17,67.17,35731.0
2020-04-15 11:25:00,67.19,67.54,67.18,67.49,16006.0,67.19,67.54,67.18,67.49,16006.0
2020-04-15 11:30:00,67.48,67.92,67.48,67.85,68355.0,67.48,67.92,67.48,67.85,68355.0
2020-04-15 11:35:00,67.84,67.85,67.38,67.39,30224.0,67.84,67.85,67.38,67.39,30224.0
2020-04-15 11:40:00,67.4,67.49,67.28,67.37,20003.0,67.4,67.49,67.28,67.37,20003.0
2020-04-15 11:45:00,67.38,67.52,67.25,67.5,29418.0,67.38,67.52,67.25,67.5,29418.0
2020-04-15 11:50:00,67.47,67.84,67.44,67.63,49670.0,67.47,67.84,67.44,67.63,49670.0
2020-04-15 11:55:00,67.62,67.89,67.59,67.81,31291.0,67.62,67.89,67.59,67.81,31291.0
2020-04-15 12:00:00,67.83,67.87,67.7,67.81,23825.0,67.83,67.87,67.7,67.81,23825.0
2020-04-15 12:05:00,67.8,67.8,67.54,67.56,15226.0,67.8,67.8,67.54,67.56,15226.0
2020-04-15 12:10:00,67.57,67.68,67.55,67.61,34958.0,67.57,67.68,67.55,67.61,34958.0
2020-04-15 12:15:00,67.6,67.76,67.57,67.65,24156.0,67.6,67.76,67.57,67.65,24156.0
2020-04-15 12:20:00,67.66,67.92,67.66,67.84,27840.0,67.66,67.92,67.66,67.84,27840.0
2020-04-15 12:25:00,67.82,68.16,67.8,68.1,34325.0,67.82,68.16,67.8,68.1,34325.0
2020-04-15 12:30:00,68.08,68.16,67.88,68.03,19942.0,68.08,68.16,67.88,68.03,19942.0
2020-04-15 12:35:00,68.02,68.02,67.84,67.97,19169.0,68.02,68.02,67.84,67.97,19169.0
2020-04-15 12:40:00,67.97,68.18,67.82,68.13,34075.0,67.97,68.18,67.82,68.13,34075.0
2020-04-15 12:45:00,68.12,68.15,67.96,68.0,40567.0,68.12,68.15,67.96,68.0,40567.0
2020-04-15 12:50:00,68.0,68.35,67.95,68.28,44579.0,68.0,68.35,67.95,68.28,44579.0
2020-04-15 12:55:00,68.25,68.34,68.15,68.22,30132.0,68.25,68.34,68.15,68.22,30132.0
2020-04-15 13:00:00,68.23,68.32,68.12,68.29,36581.0,68.23,68.32,68.12,68.29,36581.0
2020-04-15 13:05:00,68.3,68.58,68.22,68.52,35341.0,68.3,68.58,68.22,68.52,35341.0
2020-04-15 13:10:00,68.52,68.74,68.47,68.7,26961.0,68.52,68.74,68.47,68.7,26961.0
2020-04-15 13:15:00,68.71,68.73,68.62,68.67,39030.0,68.71,68.73,68.62,68.67,39030.0
2020-04-15 13:20:00,68.64,68.65,68.53,68.61,36072.0,68.64,68.65,68.53,68.61,36072.0
2020-04-15 13:25:00,68.62,68.64,68.35,68.52,30168.0,68.62,68.64,68.35,68.52,30168.0
2020-04-15 13:30:00,68.51,68.56,68.19,68.21,44187.0,68.51,68.56,68.19,68.21,44187.0
2020-04-15 13:35:00,68.18,68.3,67.95,67.95,53218.0,68.18,68.3,67.95,67.95,53218.0
2020-04-15 13:40:00,67.91,68.05,67.88,68.0,33750.0,67.91,68.05,67.88,68.0,33750.0
2020-04-15 13:45:00,67.99,68.07,67.91,68.02,36993.0,67.99,68.07,67.91,68.02,36993.0
2020-04-15 13:50:00,68.03,68.47,68.03,68.37,47503.0,68.03,68.47,68.03,68.37,47503.0
2020-04-15 13:55:00,68.38,68.41,68.26,68.3,36126.0,68.38,68.41,68.26,68.3,36126.0
2020-04-15 14:00:00,68.3,68.79,68.29,68.79,40028.0,68.3,68.79,68.29,68.79,40028.0
2020-04-15 14:05:00,68.8,68.95,68.61,68.68,70979.0,68.8,68.95,68.61,68.68,70979.0
2020-04-15 14:10:00,68.7,69.12,68.69,69.04,38414.0,68.7,69.12,68.69,69.04,38414.0
2020-04-15 14:15:00,69.06,69.11,68.9,68.93,45808.0,69.06,69.11,68.9,68.93,45808.0
2020-04-15 14:20:00,68.93,69.02,68.87,68.87,40780.0,68.93,69.02,68.87,68.87,40780.0
2020-04-15 14:25:00,68.89,68.99,68.7,68.92,44481.0,68.89,68.99,68.7,68.92,44481.0
2020-04-15 14:30:00,68.93,69.11,68.91,69.03,33517.0,68.93,69.11,68.91,69.03,33517.0
2020-04-15 14:35:00,68.99,69.17,68.97,69.12,34734.0,68.99,69.17,68.97,69.12,34734.0
2020-04-15 14:40:00,69.11,69.27,69.11,69.13,43185.0,69.11,69.27,69.11,69.13,43185.0
2020-04-15 14:45:00,69.12,69.12,68.93,69.08,31698.0,69.12,69.12,68.93,69.08,31698.0
2020-04-15 14:50:00,69.07,69.07,68.94,69.03,35031.0,69.07,69.07,68.94,69.03,35031.0
2020-04-15 14:55:00,69.03,69.17,69.0,69.16,31264.0,69.03,69.17,69.0,69.16,31264.0
2020-04-15 15:00:00,69.17,69.44,69.13,69.41,76464.0,69.17,69.44,69.13,69.41,76464.0
2020-04-15 15:05:00,69.41,69.48,69.28,69.42,63338.0,69.41,69.48,69.28,69.42,63338.0
2020-04-15 15:10:00,69.42,69.42,68.94,69.08,53713.0,69.42,69.42,68.94,69.08,53713.0
2020-04-15 15:15:00,69.09,69.36,69.08,69.21,63236.0,69.09,69.36,69.08,69.21,63236.0
2020-04-15 15:20:00,69.22,69.26,68.84,68.98,48620.0,69.22,69.26,68.84,68.98,48620.0
2020-04-15 15:25:00,68.99,68.99,68.81,68.88,69312.0,68.99,68.99,68.81,68.88,69312.0
2020-04-15 15:30:00,68.87,69.03,68.77,68.97,131132.0,68.87,69.03,68.77,68.97,131132.0
2020-04-15 15:35:00,68.97,68.97,68.76,68.79,94971.0,68.97,68.97,68.76,68.79,94971.0
2020-04-15 15:40:00,68.78,68.89,68.55,68.86,104083.0,68.78,68.89,68.55,68.86,104083.0
2020-04-15 15:45:00,68.86,69.05,68.85,69.0,160273.0,68.86,69.05,68.85,69.0,160273.0
2020-04-15 15:50:00,69.01,69.05,68.74,68.94,216570.0,69.01,69.05,68.74,68.94,216570.0
2020-04-15 15:55:00,68.94,69.2,68.94,69.08,267891.0,68.94,69.2,68.94,69.08,267891.0
2020-04-16 09:30:00,69.5,70.25,69.2,69.83,99818.0,69.5,70.25,69.2,69.83,99818.0
2020-04-16 09:35:00,69.83,69.88,68.96,69.34,17207.0,69.83,69.88,68.96,69.34,17207.0
2020-04-16 09:40:00,69.23,69.62,69.17,69.32,13088.0,69.23,69.62,69.17,69.32,13088.0
2020-04-16 09:45:00,69.24,69.78,69.24,69.62,26961.0,69.24,69.78,69.24,69.62,26961.0
2020-04-16 09:50:00,69.71,69.96,69.54,69.69,36184.0,69.71,69.96,69.54,69.69,36184.0
2020-04-16 09:55:00,69.75,70.44,69.74,70.21,53801.0,69.75,70.44,69.74,70.21,53801.0
2020-04-16 10:00:00,70.22,70.29,69.36,69.38,17655.0,70.22,70.29,69.36,69.38,17655.0
2020-04-16 10:05:00,69.34,69.54,69.12,69.31,21669.0,69.34,69.54,69.12,69.31,21669.0
2020-04-16 10:10:00,69.32,69.32,68.99,69.04,19859.0,69.32,69.32,68.99,69.04,19859.0
2020-04-16 10:15:00,69.07,69.23,69.0,69.11,18012.0,69.07,69.23,69.0,69.11,18012.0
2020-04-16 10:20:00,69.04,69.33,69.02,69.26,17299.0,69.04,69.33,69.02,69.26,17299.0
2020-04-16 10:25:00,69.24,69.4,69.16,69.32,20474.0,69.24,69.4,69.16,69.32,20474.0
2020-04-16 10:30:00,69.32,69.74,69.22,69.64,38265.0,69.32,69.74,69.22,69.64,38265.0
2020-04-16 10:35:00,69.67,70.15,69.49,69.97,68267.0,69.67,70.15,69.49,69.97,68267.0
2020-04-16 10:40:00,69.97,70.8,69.95,70.71,108778.0,69.97,70.8,69.95,70.71,108778.0
2020-04-16 10:45:00,70.72,71.2,70.66,71.13,126654.0,70.72,71.2,70.66,71.13,126654.0
2020-04-16 10:50:00,71.03,71.37,70.73,71.3,82019.0,71.03,71.37,70.73,71.3,82019.0
2020-04-16 10:55:00,71.3,71.63,71.17,71.6,71765.0,71.3,71.63,71.17,71.6,71765.0
2020-04-16 11:00:00,71.63,71.9,71.55,71.7,106304.0,71.63,71.9,71.55,71.7,106304.0
2020-04-16 11:05:00,71.71,72.06,71.6,71.83,49301.0,71.71,72.06,71.6,71.83,49301.0
2020-04-16 11:10:00,71.83,71.86,71.53,71.55,121115.0,71.83,71.86,71.53,71.55,121115.0
2020-04-16 11:15:00,71.55,71.77,71.43,71.68,57550.0,71.55,71.77,71.43,71.68,57550.0
2020-04-16 11:20:00,71.72,71.75,71.61,71.68,20193.0,71.72,71.75,71.61,71.68,20193.0
2020-04-16 11:25:00,71.69,71.76,71.51,71.57,45525.0,71.69,71.76,71.51,71.57,45525.0
2020-04-16 11:30:00,71.61,71.65,71.24,71.57,47336.0,71.61,71.65,71.24,71.57,47336.0
2020-04-16 11:35:00,71.61,71.76,71.53,71.67,29238.0,71.61,71.76,71.53,71.67,29238.0
2020-04-16 11:40:00,71.7,71.75,71.54,71.6,20094.0,71.7,71.75,71.54,71.6,20094.0
2020-04-16 11:45:00,71.62,71.7,71.52,71.65,26064.0,71.62,71.7,71.52,71.65,26064.0
2020-04-16 11:50:00,71.65,71.99,71.58,71.97,68136.0,71.65,71.99,71.58,71.97,68136.0
2020-04-16 11:55:00,71.97,72.29,71.97,72.08,48046.0,71.97,72.29,71.97,72.08,48046.0
2020-04-16 12:00:00,72.06,72.19,71.69,71.77,53223.0,72.06,72.19,71.69,71.77,53223.0
2020-04-16 12:05:00,71.78,71.8,71.56,71.66,45766.0,71.78,71.8,71.56,71.66,45766.0
2020-04-16 12:10:00,71.66,72.0,71.66,71.88,29058.0,71.66,72.0,71.66,71.88,29058.0
2020-04-16 12:15:00,71.89,71.89,71.47,71.5,101916.0,71.89,71.89,71.47,71.5,101916.0
2020-04-16 12:20:00,71.47,71.66,71.24,71.37,26912.0,71.47,71.66,71.24,71.37,26912.0
2020-04-16 12:25:00,71.39,71.62,71.39,71.59,22081.0,71.39,71.62,71.39,71.59,22081.0
2020-04-16 12:30:00,71.55,71.55,71.13,71.23,15948.0,71.55,71.55,71.13,71.23,15948.0
2020-04-16 12:35:00,71.24,71.27,70.9,70.95,26425.0,71.24,71.27,70.9,70.95,26425.0
2020-04-16 12:40:00,70.95,71.16,70.9,71.13,16951.0,70.95,71.16,70.9,71.13,16951.0
2020-04-16 12:45:00,71.15,71.29,70.96,71.06,14747.0,71.15,71.29,70.96,71.06,14747.0
2020-04-16 12:50:00,71.03,71.12,70.79,70.85,25699.0,71.03,71.12,70.79,70.85,25699.0
2020-04-16 12:55:00,70.87,71.01,70.76,70.96,13265.0,70.87,71.01,70.76,70.96,13265.0
2020-04-16 13:00:00,70.95,71.06,70.85,70.97,41686.0,70.95,71.06,70.85,70.97,41686.0
2020-04-16 13:05:00,70.97,71.04,70.76,70.85,40298.0,70.97,71.04,70.76,70.85,40298.0
2020-04-16 13:10:00,70.87,70.87,70.62,70.62,81916.0,70.87,70.87,70.62,70.62,81916.0
2020-04-16 13:15:00,70.65,70.95,70.59,70.91,39358.0,70.65,70.95,70.59,70.91,39358.0
2020-04-16 13:20:00,70.95,71.12,70.82,70.98,105605.0,70.95,71.12,70.82,70.98,105605.0
2020-04-16 13:25:00,71.01,71.44,70.95,71.41,46702.0,71.01,71.44,70.95,71.41,46702.0
2020-04-16 13:30:00,71.38,71.46,71.32,71.44,14307.0,71.38,71.46,71.32,71.44,14307.0
2020-04-16 13:35:00,71.47,71.47,71.31,71.37,18127.0,71.47,71.47,71.31,71.37,18127.0
2020-04-16 13:40:00,71.38,71.74,71.36,71.68,23252.0,71.38,71.74,71.36,71.68,23252.0
2020-04-16 13:45:00,71.68,71.69,71.4,71.41,19515.0,71.68,71.69,71.4,71.41,19515.0
2020-04-16 13:50:00,71.41,71.47,71.23,71.36,23321.0,71.41,71.47,71.23,71.36,23321.0
2020-04-16 13:55:00,71.36,71.78,71.32,71.77,92216.0,71.36,71.78,71.32,71.77,92216.0
2020-04-16 14:00:00,71.76,72.0,71.59,71.94,38887.0,71.76,72.0,71.59,71.94,38887.0
2020-04-16 14:05:00,71.93,72.13,71.79,72.13,18912.0,71.93,72.13,71.79,72.13,18912.0
2020-04-16 14:10:00,72.14,72.35,72.09,72.34,32344.0,72.14,72.35,72.09,72.34,32344.0
2020-04-16 14:15:00,72.35,72.49,72.16,72.3,29086.0,72.35,72.49,72.16,72.3,29086.0
2020-04-16 14:20:00,72.31,72.46,72.21,72.21,33641.0,72.31,72.46,72.21,72.21,33641.0
2020-04-16 14:25:00,72.2,72.47,72.1,72.36,48239.0,72.2,72.47,72.1,72.36,48239.0
2020-04-16 14:30:00,72.36,72.48,72.23,72.33,36829.0,72.36,72.48,72.23,72.33,36829.0
2020-04-16 14:35:00,72.31,72.41,72.24,72.33,28965.0,72.31,72.41,72.24,72.33,28965.0
2020-04-16 14:40:00,72.35,72.39,72.23,72.31,28033.0,72.35,72.39,72.23,72.31,28033.0
2020-04-16 14:45:00,72.32,72.4,72.05,72.09,31832.0,72.32,72.4,72.05,72.09,31832.0
2020-04-16 14:50:00,72.08,72.17,71.89,72.11,37530.0,72.08,72.17,71.89,72.11,37530.0
2020-04-16 14:55:00,72.11,72.32,72.08,72.23,31046.0,72.11,72.32,72.08,72.23,31046.0
2020-04-16 15:00:00,72.26,72.29,71.94,71.94,29861.0,72.26,72.29,71.94,71.94,29861.0
2020-04-16 15:05:00,71.95,72.07,71.84,71.92,31852.0,71.95,72.07,71.84,71.92,31852.0
2020-04-16 15:10:00,71.9,72.07,71.89,72.02,47172.0,71.9,72.07,71.89,72.02,47172.0
2020-04-16 15:15:00,71.98,72.13,71.86,71.88,39915.0,71.98,72.13,71.86,71.88,39915.0
2020-04-16 15:20:00,71.89,72.21,71.86,72.2,43467.0,71.89,72.21,71.86,72.2,43467.0
2020-04-16 15:25:00,72.2,72.53,72.2,72.5,35812.0,72.2,72.53,72.2,72.5,35812.0
2020-04-16 15:30:00,72.48,72.54,72.21,72.27,53428.0,72.48,72.54,72.21,72.27,53428.0
2020-04-16 15:35:00,72.26,72.37,72.16,72.3,48752.0,72.26,72.37,72.16,72.3,48752.0
2020-04-16 15:40:00,72.29,72.59,72.23,72.47,42147.0,72.29,72.59,72.23,72.47,42147.0
2020-04-16 15:45:00,72.48,72.7,72.44,72.62,66631.0,72.48,72.7,72.44,72.62,66631.0
2020-04-16 15:50:00,72.63,73.05,72.63,72.92,112574.0,72.63,73.05,72.63,72.92,112574.0
2020-04-16 15:55:00,72.92,73.21,72.84,72.9,220890.0,72.92,73.21,72.84,72.9,220890.0
2020-04-17 09:30:00,74.49,74.7,72.05,72.2,320311.0,74.49,74.7,72.05,72.2,320311.0
2020-04-17 09:35:00,72.19,72.56,70.97,72.26,145882.0,72.19,72.56,70.97,72.26,145882.0
2020-04-17 09:40:00,72.02,72.3,70.8,71.36,77634.0,72.02,72.3,70.8,71.36,77634.0
2020-04-17 09:45:00,71.4,72.08,71.05,71.75,102086.0,71.4,72.08,71.05,71.75,102086.0
2020-04-17 09:50:00,71.74,71.92,71.09,71.52,53496.0,71.74,71.92,71.09,71.52,53496.0
2020-04-17 09:55:00,71.46,72.1,71.08,72.05,49224.0,71.46,72.1,71.08,72.05,49224.0
2020-04-17 10:00:00,72.0,72.09,71.47,71.76,42614.0,72.0,72.09,71.47,71.76,42614.0
2020-04-17 10:05:00,71.89,72.15,71.65,72.12,42344.0,71.89,72.15,71.65,72.12,42344.0
2020-04-17 10:10:00,72.02,72.04,71.52,71.63,27577.0,72.02,72.04,71.52,71.63,27577.0
2020-04-17 10:15:00,71.62,71.91,71.5,71.86,31485.0,71.62,71.91,71.5,71.86,31485.0
2020-04-17 10:20:00,71.82,71.88,71.37,71.53,33068.0,71.82,71.88,71.37,71.53,33068.0
2020-04-17 10:25:00,71.62,71.71,71.25,71.27,21899.0,71.62,71.71,71.25,71.27,21899.0
2020-04-17 10:30:00,71.26,71.42,71.08,71.3,30042.0,71.26,71.42,71.08,71.3,30042.0
2020-04-17 10:35:00,71.31,71.31,71.01,71.06,22714.0,71.31,71.31,71.01,71.06,22714.0
2020-04-17 10:40:00,71.05,71.49,71.04,71.44,22728.0,71.05,71.49,71.04,71.44,22728.0
2020-04-17 10:45:00,71.39,71.51,71.27,71.42,20207.0,71.39,71.51,71.27,71.42,20207.0
2020-04-17 10:50:00,71.46,71.77,71.46,71.68,23549.0,71.46,71.77,71.46,71.68,23549.0
2020-04-17 10:55:00,71.73,71.87,71.45,71.48,19245.0,71.73,71.87,71.45,71.48,19245.0
2020-04-17 11:00:00,71.48,71.72,71.45,71.62,18719.0,71.48,71.72,71.45,71.62,18719.0
2020-04-17 11:05:00,71.65,71.73,71.45,71.52,20763.0,71.65,71.73,71.45,71.52,20763.0
2020-04-17 11:10:00,71.48,71.66,71.44,71.66,21930.0,71.48,71.66,71.44,71.66,21930.0
2020-04-17 11:15:00,71.63,71.75,71.37,71.49,34364.0,71.63,71.75,71.37,71.49,34364.0
2020-04-17 11:20:00,71.54,71.61,71.41,71.58,26633.0,71.54,71.61,71.41,71.58,26633.0
2020-04-17 11:25:00,71.58,71.6,71.33,71.46,28583.0,71.58,71.6,71.33,71.46,28583.0
2020-04-17 11:30:00,71.46,71.56,71.27,71.52,36345.0,71.46,71.56,71.27,71.52,36345.0
2020-04-17 11:35:00,71.57,71.7,71.5,71.61,18672.0,71.57,71.7,71.5,71.61,18672.0
2020-04-17 11:40:00,71.6,71.71,71.33,71.39,28808.0,71.6,71.71,71.33,71.39,28808.0
2020-04-17 11:45:00,71.44,71.49,71.22,71.27,20044.0,71.44,71.49,71.22,71.27,20044.0
2020-04-17 11:50:00,71.3,71.46,71.13,71.42,17642.0,71.3,71.46,71.13,71.42,17642.0
2020-04-17 11:55:00,71.38,71.39,71.0,71.11,17474.0,71.38,71.39,71.0,71.11,17474.0
2020-04-17 12:00:00,71.16,71.41,71.15,71.21,21870.0,71.16,71.41,71.15,71.21,21870.0
2020-04-17 12:05:00,71.23,71.25,71.07,71.15,21131.0,71.23,71.25,71.07,71.15,21131.0
2020-04-17 12:10:00,71.1,71.34,71.05,71.24,18672.0,71.1,71.34,71.05,71.24,18672.0
2020-04-17 12:15:00,71.24,71.31,71.02,71.14,22472.0,71.24,71.31,71.02,71.14,22472.0
2020-04-17 12:20:00,71.14,71.18,70.9,71.02,34736.0,71.14,71.18,70.9,71.02,34736.0
2020-04-17 12:25:00,70.96,71.05,70.88,70.95,21928.0,70.96,71.05,70.88,70.95,21928.0
2020-04-17 12:30:00,70.98,71.22,70.95,71.14,20407.0,70.98,71.22,70.95,71.14,20407.0
2020-04-17 12:35:00,71.14,71.28,71.13,71.16,17419.0,71.14,71.28,71.13,71.16,17419.0
2020-04-17 12:40:00,71.16,71.37,71.16,71.32,26534.0,71.16,71.37,71.16,71.32,26534.0
2020-04-17 12:45:00,71.3,71.33,71.13,71.27,12406.0,71.3,71.33,71.13,71.27,12406.0
2020-04-17 12:50:00,71.25,71.26,71.15,71.2,20289.0,71.25,71.26,71.15,71.2,20289.0
2020-04-17 12:55:00,71.2,71.28,71.08,71.12,16514.0,71.2,71.28,71.08,71.12,16514.0
2020-04-17 13:00:00,71.12,71.16,70.98,71.01,23069.0,71.12,71.16,70.98,71.01,23069.0
2020-04-17 13:05:00,71.06,71.07,70.96,71.05,31882.0,71.06,71.07,70.96,71.05,31882.0
2020-04-17 13:10:00,71.05,71.1,70.99,71.03,25954.0,71.05,71.1,70.99,71.03,25954.0
2020-04-17 13:15:00,71.06,71.1,70.95,71.06,50221.0,71.06,71.1,70.95,71.06,50221.0
2020-04-17 13:20:00,71.05,71.12,70.9,71.05,18991.0,71.05,71.12,70.9,71.05,18991.0
2020-04-17 13:25:00,71.07,71.09,70.81,70.84,22494.0,71.07,71.09,70.81,70.84,22494.0
2020-04-17 13:30:00,70.86,70.92,70.83,70.88,20090.0,70.86,70.92,70.83,70.88,20090.0
2020-04-17 13:35:00,70.88,70.9,70.73,70.77,17220.0,70.88,70.9,70.73,70.77,17220.0
2020-04-17 13:40:00,70.76,70.8,70.65,70.72,37064.0,70.76,70.8,70.65,70.72,37064.0
2020-04-17 13:45:00,70.71,70.9,70.69,70.85,23381.0,70.71,70.9,70.69,70.85,23381.0
2020-04-17 13:50:00,70.83,70.95,70.82,70.88,28623.0,70.83,70.95,70.82,70.88,28623.0
2020-04-17 13:55:00,70.88,70.92,70.73,70.84,19002.0,70.88,70.92,70.73,70.84,19002.0
2020-04-17 14:00:00,70.86,70.95,70.84,70.91,25135.0,70.86,70.95,70.84,70.91,25135.0
2020-04-17 14:05:00,70.92,70.92,70.78,70.89,17672.0,70.92,70.92,70.78,70.89,17672.0
2020-04-17 14:10:00,70.87,70.9,70.72,70.88,21803.0,70.87,70.9,70.72,70.88,21803.0
2020-04-17 14:15:00,70.89,71.0,70.84,70.95,31096.0,70.89,71.0,70.84,70.95,31096.0
2020-04-17 14:20:00,70.94,71.0,70.88,70.92,27465.0,70.94,71.0,70.88,70.92,27465.0
2020-04-17 14:25:00,70.93,70.95,70.79,70.83,22146.0,70.93,70.95,70.79,70.83,22146.0
2020-04-17 14:30:00,70.84,70.85,70.64,70.64,121898.0,70.84,70.85,70.64,70.64,121898.0
2020-04-17 14:35:00,70.66,71.01,70.64,70.97,65549.0,70.66,71.01,70.64,70.97,65549.0
2020-04-17 14:40:00,70.96,71.03,70.9,70.94,44198.0,70.96,71.03,70.9,70.94,44198.0
2020-04-17 14:45:00,70.95,71.05,70.91,70.94,24473.0,70.95,71.05,70.91,70.94,24473.0
2020-04-17 14:50:00,70.95,71.03,70.94,70.97,55528.0,70.95,71.03,70.94,70.97,55528.0
2020-04-17 14:55:00,70.98,71.04,70.76,70.89,18966.0,70.98,71.04,70.76,70.89,18966.0
2020-04-17 15:00:00,70.9,70.91,70.78,70.91,96295.0,70.9,70.91,70.78,70.91,96295.0
2020-04-17 15:05:00,70.88,70.91,70.73,70.8,26619.0,70.88,70.91,70.73,70.8,26619.0
2020-04-17 15:10:00,70.81,70.81,70.51,70.51,25283.0,70.81,70.81,70.51,70.51,25283.0
2020-04-17 15:15:00,70.53,70.74,70.5,70.73,36876.0,70.53,70.74,70.5,70.73,36876.0
2020-04-17 15:20:00,70.73,70.99,70.73,70.88,35240.0,70.73,70.99,70.73,70.88,35240.0
2020-04-17 15:25:00,70.88,71.03,70.88,70.99,49371.0,70.88,71.03,70.88,70.99,49371.0
2020-04-17 15:30:00,71.0,71.21,70.97,71.07,66042.0,71.0,71.21,70.97,71.07,66042.0
2020-04-17 15:35:00,71.08,71.24,71.02,71.17,71337.0,71.08,71.24,71.02,71.17,71337.0
2020-04-17 15:40:00,71.18,71.26,71.04,71.13,57777.0,71.18,71.26,71.04,71.13,57777.0
2020-04-17 15:45:00,71.12,71.25,71.08,71.15,71197.0,71.12,71.25,71.08,71.15,71197.0
2020-04-17 15:50:00,71.16,71.58,71.14,71.38,147961.0,71.16,71.58,71.14,71.38,147961.0
2020-04-17 15:55:00,71.39,71.4,71.16,71.27,244002.0,71.39,71.4,71.16,71.27,244002.0
2020-04-20 09:30:00,70.36,70.43,69.04,69.04,162783.0,70.36,70.43,69.04,69.04,162783.0
2020-04-20 09:35:00,69.01,70.05,69.01,69.86,68741.0,69.01,70.05,69.01,69.86,68741.0
2020-04-20 09:40:00,69.81,70.42,69.74,69.92,40239.0,69.81,70.42,69.74,69.92,40239.0
2020-04-20 09:45:00,69.85,70.28,69.8,70.28,26712.0,69.85,70.28,69.8,70.28,26712.0
2020-04-20 09:50:00,70.31,70.32,69.92,70.0,51869.0,70.31,70.32,69.92,70.0,51869.0
2020-04-20 09:55:00,69.99,70.22,69.75,69.83,47599.0,69.99,70.22,69.75,69.83,47599.0
2020-04-20 10:00:00,69.89,70.42,69.75,70.33,27372.0,69.89,70.42,69.75,70.33,27372.0
2020-04-20 10:05:00,70.32,70.4,70.04,70.27,18899.0,70.32,70.4,70.04,70.27,18899.0
2020-04-20 10:10:00,70.26,70.34,70.15,70.26,18814.0,70.26,70.34,70.15,70.26,18814.0
2020-04-20 10:15:00,70.25,70.71,70.2,70.71,16917.0,70.25,70.71,70.2,70.71,16917.0
2020-04-20 10:20:00,70.69,70.74,70.44,70.5,14554.0,70.69,70.74,70.44,70.5,14554.0
2020-04-20 10:25:00,70.48,70.55,70.32,70.42,9980.0,70.48,70.55,70.32,70.42,9980.0
2020-04-20 10:30:00,70.47,70.54,70.04,70.05,78038.0,70.47,70.54,70.04,70.05,78038.0
2020-04-20 10:35:00,70.02,70.07,69.74,69.79,27308.0,70.02,70.07,69.74,69.79,27308.0
2020-04-20 10:40:00,69.72,70.17,69.58,70.14,27310.0,69.72,70.17,69.58,70.14,27310.0
2020-04-20 10:45:00,70.15,70.27,69.89,69.93,34698.0,70.15,70.27,69.89,69.93,34698.0
2020-04-20 10:50:00,69.93,70.27,69.93,70.06,36986.0,69.93,70.27,69.93,70.06,36986.0
2020-04-20 10:55:00,70.06,70.21,69.9,69.99,65911.0,70.06,70.21,69.9,69.99,65911.0
2020-04-20 11:00:00,70.0,70.03,69.75,69.8,41823.0,70.0,70.03,69.75,69.8,41823.0
2020-04-20 11:05:00,69.76,70.26,69.76,69.83,157721.0,69.76,70.26,69.76,69.83,157721.0
2020-04-20 11:10:00,69.83,69.88,69.43,69.46,37220.0,69.83,69.88,69.43,69.46,37220.0
2020-04-20 11:15:00,69.4,69.48,69.02,69.1,41982.0,69.4,69.48,69.02,69.1,41982.0
2020-04-20 11:20:00,69.08,69.44,68.97,69.32,96638.0,69.08,69.44,68.97,69.32,96638.0
2020-04-20 11:25:00,69.28,69.35,69.07,69.2,67144.0,69.28,69.35,69.07,69.2,67144.0
2020-04-20 11:30:00,69.26,69.64,69.19,69.58,44001.0,69.26,69.64,69.19,69.58,44001.0
2020-04-20 11:35:00,69.64,69.96,69.61,69.84,49724.0,69.64,69.96,69.61,69.84,49724.0
2020-04-20 11:40:00,69.81,69.96,69.77,69.85,24076.0,69.81,69.96,69.77,69.85,24076.0
2020-04-20 11:45:00,69.84,69.87,69.61,69.81,30629.0,69.84,69.87,69.61,69.81,30629.0
2020-04-20 11:50:00,69.8,70.15,69.77,70.03,39552.0,69.8,70.15,69.77,70.03,39552.0
2020-04-20 11:55:00,70.05,70.17,69.91,70.04,25632.0,70.05,70.17,69.91,70.04,25632.0
2020-04-20 12:00:00,70.05,70.14,69.97,70.12,32420.0,70.05,70.14,69.97,70.12,32420.0
2020-04-20 12:05:00,70.08,70.17,70.0,70.14,18979.0,70.08,70.17,70.0,70.14,18979.0
2020-04-20 12:10:00,70.14,70.25,70.12,70.19,51186.0,70.14,70.25,70.12,70.19,51186.0
2020-04-20 12:15:00,70.19,70.33,70.14,70.2,39115.0,70.19,70.33,70.14,70.2,39115.0
2020-04-20 12:20:00,70.19,70.19,69.99,70.12,22521.0,70.19,70.19,69.99,70.12,22521.0
2020-04-20 12:25:00,70.11,70.38,70.1,70.28,31963.0,70.11,70.38,70.1,70.28,31963.0
2020-04-20 12:30:00,70.3,70.42,70.29,70.38,33558.0,70.3,70.42,70.29,70.38,33558.0
2020-04-20 12:35:00,70.37,70.44,70.31,70.33,16579.0,70.37,70.44,70.31,70.33,16579.0
2020-04-20 12:40:00,70.39,70.4,70.3,70.33,18042.0,70.39,70.4,70.3,70.33,18042.0
2020-04-20 12:45:00,70.33,70.42,70.3,70.33,18786.0,70.33,70.42,70.3,70.33,18786.0
2020-04-20 12:50:00,70.35,70.36,70.04,70.04,28679.0,70.35,70.36,70.04,70.04,28679.0
2020-04-20 12:55:00,69.99,70.19,69.97,70.11,36190.0,69.99,70.19,69.97,70.11,36190.0
2020-04-20 13:00:00,70.11,70.12,69.81,69.81,30724.0,70.11,70.12,69.81,69.81,30724.0
2020-04-20 13:05:00,69.83,70.06,69.81,69.96,18366.0,69.83,70.06,69.81,69.96,18366.0
2020-04-20 13:10:00,69.96,69.97,69.74,69.78,20738.0,69.96,69.97,69.74,69.78,20738.0
2020-04-20 13:15:00,69.76,69.96,69.72,69.93,30632.0,69.76,69.96,69.72,69.93,30632.0
2020-04-20 13:20:00,69.91,69.95,69.78,69.79,97726.0,69.91,69.95,69.78,69.79,97726.0
2020-04-20 13:25:00,69.79,69.91,69.72,69.86,39976.0,69.79,69.91,69.72,69.86,39976.0
2020-04-20 13:30:00,69.83,69.83,69.63,69.8,14986.0,69.83,69.83,69.63,69.8,14986.0
2020-04-20 13:35:00,69.78,69.83,69.71,69.8,14709.0,69.78,69.83,69.71,69.8,14709.0
2020-04-20 13:40:00,69.81,69.95,69.76,69.77,14552.0,69.81,69.95,69.76,69.77,14552.0
2020-04-20 13:45:00,69.76,69.91,69.7,69.75,14821.0,69.76,69.91,69.7,69.75,14821.0
2020-04-20 13:50:00,69.76,69.91,69.75,69.82,12233.0,69.76,69.91,69.75,69.82,12233.0
2020-04-20 13:55:00,69.84,69.9,69.75,69.79,14919.0,69.84,69.9,69.75,69.79,14919.0
2020-04-20 14:00:00,69.77,69.88,69.69,69.77,22844.0,69.77,69.88,69.69,69.77,22844.0
2020-04-20 14:05:00,69.78,69.79,69.6,69.69,33460.0,69.78,69.79,69.6,69.69,33460.0
2020-04-20 14:10:00,69.7,69.71,69.48,69.58,60473.0,69.7,69.71,69.48,69.58,60473.0
2020-04-20 14:15:00,69.58,69.65,69.54,69.59,29279.0,69.58,69.65,69.54,69.59,29279.0
2020-04-20 14:20:00,69.59,69.71,69.58,69.68,28780.0,69.59,69.71,69.58,69.68,28780.0
2020-04-20 14:25:00,69.67,69.72,69.42,69.42,63207.0,69.67,69.72,69.42,69.42,63207.0
2020-04-20 14:30:00,69.46,69.84,69.46,69.76,25856.0,69.46,69.84,69.46,69.76,25856.0
2020-04-20 14:35:00,69.77,69.9,69.66,69.72,16520.0,69.77,69.9,69.66,69.72,16520.0
2020-04-20 14:40:00,69.75,69.82,69.56,69.67,12801.0,69.75,69.82,69.56,69.67,12801.0
2020-04-20 14:45:00,69.65,69.88,69.55,69.88,15065.0,69.65,69.88,69.55,69.88,15065.0
2020-04-20 14:50:00,69.85,69.85,69.43,69.43,30487.0,69.85,69.85,69.43,69.43,30487.0
2020-04-20 14:55:00,69.45,69.46,68.93,68.93,72146.0,69.45,69.46,68.93,68.93,72146.0
2020-04-20 15:00:00,68.96,69.16,68.69,68.72,70169.0,68.96,69.16,68.69,68.72,70169.0
2020-04-20 15:05:00,68.75,68.77,68.39,68.62,57553.0,68.75,68.77,68.39,68.62,57553.0
2020-04-20 15:10:00,68.63,68.75,68.47,68.57,48689.0,68.63,68.75,68.47,68.57,48689.0
2020-04-20 15:15:00,68.58,68.58,68.16,68.17,89163.0,68.58,68.58,68.16,68.17,89163.0
2020-04-20 15:20:00,68.18,68.69,68.18,68.68,73359.0,68.18,68.69,68.18,68.68,73359.0
2020-04-20 15:25:00,68.68,68.68,68.43,68.62,95159.0,68.68,68.68,68.43,68.62,95159.0
2020-04-20 15:30:00,68.62,68.96,68.5,68.94,84736.0,68.62,68.96,68.5,68.94,84736.0
2020-04-20 15:35:00,68.95,69.03,68.67,68.73,88425.0,68.95,69.03,68.67,68.73,88425.0
2020-04-20 15:40:00,68.73,68.89,68.48,68.55,85746.0,68.73,68.89,68.48,68.55,85746.0
2020-04-20 15:45:00,68.55,68.64,68.31,68.64,133326.0,68.55,68.64,68.31,68.64,133326.0
2020-04-20 15:50:00,68.61,68.65,68.22,68.54,161997.0,68.61,68.65,68.22,68.54,161997.0
2020-04-20 15:55:00,68.54,68.7,68.43,68.49,165987.0,68.54,68.7,68.43,68.49,165987.0
2020-04-21 09:30:00,67.09,67.78,66.29,66.81,115822.0,67.09,67.78,66.29,66.81,115822.0
2020-04-21 09:35:00,66.8,66.85,65.78,65.94,93078.0,66.8,66.85,65.78,65.94,93078.0
2020-04-21 09:40:00,66.0,66.41,65.97,66.25,62556.0,66.0,66.41,65.97,66.25,62556.0
2020-04-21 09:45:00,66.22,67.27,66.21,67.23,52888.0,66.22,67.27,66.21,67.23,52888.0
2020-04-21 09:50:00,67.21,67.66,66.83,67.42,43198.0,67.21,67.66,66.83,67.42,43198.0
2020-04-21 09:55:00,67.41,67.89,67.37,67.73,28270.0,67.41,67.89,67.37,67.73,28270.0
2020-04-21 10:00:00,67.7,67.73,67.36,67.69,21721.0,67.7,67.73,67.36,67.69,21721.0
2020-04-21 10:05:00,67.69,67.81,67.36,67.46,26478.0,67.69,67.81,67.36,67.46,26478.0
2020-04-21 10:10:00,67.36,67.58,67.29,67.3,41630.0,67.36,67.58,67.29,67.3,41630.0
2020-04-21 10:15:00,67.3,67.53,67.28,67.42,33833.0,67.3,67.53,67.28,67.42,33833.0
2020-04-21 10:20:00,67.42,67.69,67.38,67.69,25443.0,67.42,67.69,67.38,67.69,25443.0
2020-04-21 10:25:00,67.64,68.0,67.63,67.97,44350.0,67.64,68.0,67.63,67.97,44350.0
2020-04-21 10:30:00,67.97,68.09,67.44,67.52,58772.0,67.97,68.09,67.44,67.52,58772.0
2020-04-21 10:35:00,67.47,67.52,67.36,67.41,23736.0,67.47,67.52,67.36,67.41,23736.0
2020-04-21 10:40:00,67.39,67.39,67.13,67.27,18625.0,67.39,67.39,67.13,67.27,18625.0
2020-04-21 10:45:00,67.28,67.34,66.82,66.82,20195.0,67.28,67.34,66.82,66.82,20195.0
2020-04-21 10:50:00,66.82,66.98,66.82,66.86,27949.0,66.82,66.98,66.82,66.86,27949.0
2020-04-21 10:55:00,66.89,66.94,66.47,66.5,39863.0,66.89,66.94,66.47,66.5,39863.0
2020-04-21 11:00:00,66.49,66.97,66.45,66.84,27615.0,66.49,66.97,66.45,66.84,27615.0
2020-04-21 11:05:00,66.9,67.02,66.8,66.98,20308.0,66.9,67.02,66.8,66.98,20308.0
2020-04-21 11:10:00,66.99,67.04,66.56,66.56,30747.0,66.99,67.04,66.56,66.56,30747.0
2020-04-21 11:15:00,66.56,66.68,66.52,66.61,37807.0,66.56,66.68,66.52,66.61,37807.0
2020-04-21 11:20:00,66.65,67.13,66.63,66.83,56799.0,66.65,67.13,66.63,66.83,56799.0
2020-04-21 11:25:00,66.82,66.89,66.66,66.71,28405.0,66.82,66.89,66.66,66.71,28405.0
2020-04-21 11:30:00,66.72,67.09,66.72,66.98,23861.0,66.72,67.09,66.72,66.98,23861.0
2020-04-21 11:35:00,66.95,66.97,66.59,66.79,29784.0,66.95,66.97,66.59,66.79,29784.0
2020-04-21 11:40:00,66.79,66.99,66.71,66.92,20386.0,66.79,66.99,66.71,66.92,20386.0
2020-04-21 11:45:00,66.92,67.12,66.89,67.07,18402.0,66.92,67.12,66.89,67.07,18402.0
2020-04-21 11:50:00,67.08,67.1,66.97,67.09,21420.0,67.08,67.1,66.97,67.09,21420.0
2020-04-21 11:55:00,67.12,67.33,67.01,67.25,32913.0,67.12,67.33,67.01,67.25,32913.0
2020-04-21 12:00:00,67.27,67.27,67.07,67.13,24296.0,67.27,67.27,67.07,67.13,24296.0
2020-04-21 12:05:00,67.15,67.3,67.12,67.18,14112.0,67.15,67.3,67.12,67.18,14112.0
2020-04-21 12:10:00,67.18,67.38,67.16,67.24,23741.0,67.18,67.38,67.16,67.24,23741.0
2020-04-21 12:15:00,67.24,67.34,67.14,67.27,18199.0,67.24,67.34,67.14,67.27,18199.0
2020-04-21 12:20:00,67.27,67.3,67.08,67.09,20614.0,67.27,67.3,67.08,67.09,20614.0
2020-04-21 12:25:00,67.12,67.28,67.12,67.2,17107.0,67.12,67.28,67.12,67.2,17107.0
2020-04-21 12:30:00,67.17,67.17,66.95,66.97,17642.0,67.17,67.17,66.95,66.97,17642.0
2020-04-21 12:35:00,66.96,66.96,66.84,66.94,10152.0,66.96,66.96,66.84,66.94,10152.0
2020-04-21 12:40:00,66.93,66.99,66.82,66.82,13118.0,66.93,66.99,66.82,66.82,13118.0
2020-04-21 12:45:00,66.82,66.86,66.66,66.8,25742.0,66.82,66.86,66.66,66.8,25742.0
2020-04-21 12:50:00,66.81,66.97,66.8,66.97,26272.0,66.81,66.97,66.8,66.97,26272.0
2020-04-21 12:55:00,66.98,67.03,66.9,66.99,21242.0,66.98,67.03,66.9,66.99,21242.0
2020-04-21 13:00:00,66.96,67.06,66.92,67.0,24095.0,66.96,67.06,66.92,67.0,24095.0
2020-04-21 13:05:00,67.0,67.07,66.9,67.01,16987.0,67.0,67.07,66.9,67.01,16987.0
2020-04-21 13:10:00,67.0,67.04,66.89,66.89,51677.0,67.0,67.04,66.89,66.89,51677.0
2020-04-21 13:15:00,66.9,67.11,66.89,67.04,98348.0,66.9,67.11,66.89,67.04,98348.0
2020-04-21 13:20:00,67.04,67.13,66.97,66.99,93422.0,67.04,67.13,66.97,66.99,93422.0
2020-04-21 13:25:00,67.0,67.01,66.92,67.0,57914.0,67.0,67.01,66.92,67.0,57914.0
2020-04-21 13:30:00,67.0,67.02,66.87,66.98,18046.0,67.0,67.02,66.87,66.98,18046.0
2020-04-21 13:35:00,66.97,66.99,66.82,66.87,33773.0,66.97,66.99,66.82,66.87,33773.0
2020-04-21 13:40:00,66.87,66.9,66.74,66.79,39398.0,66.87,66.9,66.74,66.79,39398.0
2020-04-21 13:45:00,66.79,66.81,66.64,66.68,20855.0,66.79,66.81,66.64,66.68,20855.0
2020-04-21 13:50:00,66.72,66.76,66.62,66.67,10129.0,66.72,66.76,66.62,66.67,10129.0
2020-04-21 13:55:00,66.7,66.77,66.58,66.62,14775.0,66.7,66.77,66.58,66.62,14775.0
2020-04-21 14:00:00,66.6,66.71,66.57,66.64,137512.0,66.6,66.71,66.57,66.64,137512.0
2020-04-21 14:05:00,66.63,66.63,66.45,66.5,91968.0,66.63,66.63,66.45,66.5,91968.0
2020-04-21 14:10:00,66.49,66.55,66.41,66.48,19564.0,66.49,66.55,66.41,66.48,19564.0
2020-04-21 14:15:00,66.5,66.53,66.41,66.45,23648.0,66.5,66.53,66.41,66.45,23648.0
2020-04-21 14:20:00,66.43,66.76,66.36,66.72,63223.0,66.43,66.76,66.36,66.72,63223.0
2020-04-21 14:25:00,66.71,66.88,66.62,66.7,66254.0,66.71,66.88,66.62,66.7,66254.0
2020-04-21 14:30:00,66.73,66.79,66.48,66.5,37165.0,66.73,66.79,66.48,66.5,37165.0
2020-04-21 14:35:00,66.48,66.57,66.44,66.47,31960.0,66.48,66.57,66.44,66.47,31960.0
2020-04-21 14:40:00,66.44,66.45,66.1,66.14,17862.0,66.44,66.45,66.1,66.14,17862.0
2020-04-21 14:45:00,66.18,66.34,66.15,66.24,12451.0,66.18,66.34,66.15,66.24,12451.0
2020-04-21 14:50:00,66.24,66.44,66.18,66.4,16170.0,66.24,66.44,66.18,66.4,16170.0
2020-04-21 14:55:00,66.39,66.4,66.05,66.06,42581.0,66.39,66.4,66.05,66.06,42581.0
2020-04-21 15:00:00,66.08,66.25,66.08,66.22,30068.0,66.08,66.25,66.08,66.22,30068.0
2020-04-21 15:05:00,66.23,66.27,65.99,66.11,38990.0,66.23,66.27,65.99,66.11,38990.0
2020-04-21 15:10:00,66.11,66.31,66.07,66.3,35208.0,66.11,66.31,66.07,66.3,35208.0
2020-04-21 15:15:00,66.3,66.49,66.26,66.37,25089.0,66.3,66.49,66.26,66.37,25089.0
2020-04-21 15:20:00,66.37,66.44,66.28,66.28,26584.0,66.37,66.44,66.28,66.28,26584.0
2020-04-21 15:25:00,66.3,66.36,66.23,66.27,35498.0,66.3,66.36,66.23,66.27,35498.0
2020-04-21 15:30:00,66.27,66.49,66.22,66.45,33799.0,66.27,66.49,66.22,66.45,33799.0
2020-04-21 15:35:00,66.43,66.73,66.43,66.53,59171.0,66.43,66.73,66.43,66.53,59171.0
2020-04-21 15:40:00,66.55,66.68,66.42,66.54,61006.0,66.55,66.68,66.42,66.54,61006.0
2020-04-21 15:45:00,66.55,66.56,66.35,66.37,47325.0,66.55,66.56,66.35,66.37,47325.0
2020-04-21 15:50:00,66.35,66.35,66.01,66.16,122615.0,66.35,66.35,66.01,66.16,122615.0
2020-04-21 15:55:00,66.13,66.51,66.13,66.31,198310.0,66.13,66.51,66.13,66.31,198310.0
2020-04-22 09:30:00,67.95,68.42,67.63,68.26,78782.0,67.95,68.42,67.63,68.26,78782.0
2020-04-22 09:35:00,68.17,68.59,68.04,68.04,26096.0,68.17,68.59,68.04,68.04,26096.0
2020-04-22 09:40:00,68.22,68.53,68.04,68.17,43963.0,68.22,68.53,68.04,68.17,43963.0
2020-04-22 09:45:00,68.17,68.69,68.17,68.36,215228.0,68.17,68.69,68.17,68.36,215228.0
2020-04-22 09:50:00,68.36,68.67,68.13,68.37,80472.0,68.36,68.67,68.13,68.37,80472.0
2020-04-22 09:55:00,68.33,68.65,68.33,68.49,37651.0,68.33,68.65,68.33,68.49,37651.0
2020-04-22 10:00:00,68.49,68.7,68.45,68.56,37596.0,68.49,68.7,68.45,68.56,37596.0
2020-04-22 10:05:00,68.52,68.57,68.22,68.36,32214.0,68.52,68.57,68.22,68.36,32214.0
2020-04-22 10:10:00,68.39,68.63,68.25,68.26,42382.0,68.39,68.63,68.25,68.26,42382.0
2020-04-22 10:15:00,68.25,68.35,68.17,68.28,60521.0,68.25,68.35,68.17,68.28,60521.0
2020-04-22 10:20:00,68.28,68.74,68.25,68.74,24550.0,68.28,68.74,68.25,68.74,24550.0
2020-04-22 10:25:00,68.72,68.99,68.62,68.63,35657.0,68.72,68.99,68.62,68.63,35657.0
2020-04-22 10:30:00,68.62,68.93,68.49,68.49,17007.0,68.62,68.93,68.49,68.49,17007.0
2020-04-22 10:35:00,68.48,68.69,68.29,68.69,14054.0,68.48,68.69,68.29,68.69,14054.0
2020-04-22 10:40:00,68.62,68.75,68.5,68.56,17279.0,68.62,68.75,68.5,68.56,17279.0
2020-04-22 10:45:00,68.58,68.62,68.36,68.49,12809.0,68.58,68.62,68.36,68.49,12809.0
2020-04-22 10:50:00,68.56,68.63,68.25,68.25,18639.0,68.56,68.63,68.25,68.25,18639.0
2020-04-22 10:55:00,68.32,68.5,68.28,68.33,19621.0,68.32,68.5,68.28,68.33,19621.0
2020-04-22 11:00:00,68.34,68.8,68.34,68.72,37814.0,68.34,68.8,68.34,68.72,37814.0
2020-04-22 11:05:00,68.72,68.84,68.63,68.82,34841.0,68.72,68.84,68.63,68.82,34841.0
2020-04-22 11:10:00,68.83,69.03,68.81,69.0,59599.0,68.83,69.03,68.81,69.0,59599.0
2020-04-22 11:15:00,69.01,69.2,68.91,68.92,75128.0,69.01,69.2,68.91,68.92,75128.0
2020-04-22 11:20:00,68.95,69.1,68.9,68.91,33896.0,68.95,69.1,68.9,68.91,33896.0
2020-04-22 11:25:00,68.89,69.06,68.6,68.75,29971.0,68.89,69.06,68.6,68.75,29971.0
2020-04-22 11:30:00,68.78,68.95,68.67,68.9,7283.0,68.78,68.95,68.67,68.9,7283.0
2020-04-22 11:35:00,68.94,68.95,68.81,68.86,15284.0,68.94,68.95,68.81,68.86,15284.0
2020-04-22 11:40:00,68.85,68.98,68.73,68.92,45324.0,68.85,68.98,68.73,68.92,45324.0
2020-04-22 11:45:00,68.92,69.05,68.85,69.0,34571.0,68.92,69.05,68.85,69.0,34571.0
2020-04-22 11:50:00,69.02,69.23,69.02,69.08,23861.0,69.02,69.23,69.02,69.08,23861.0
2020-04-22 11:55:00,69.07,69.12,68.89,68.95,69591.0,69.07,69.12,68.89,68.95,69591.0
2020-04-22 12:00:00,68.95,69.26,68.84,69.15,41158.0,68.95,69.26,68.84,69.15,41158.0
2020-04-22 12:05:00,69.15,69.16,69.0,69.09,33263.0,69.15,69.16,69.0,69.09,33263.0
2020-04-22 12:10:00,69.09,69.25,69.01,69.16,86361.0,69.09,69.25,69.01,69.16,86361.0
2020-04-22 12:15:00,69.16,69.25,69.02,69.25,27376.0,69.16,69.25,69.02,69.25,27376.0
2020-04-22 12:20:00,69.25,69.28,69.16,69.23,38178.0,69.25,69.28,69.16,69.23,38178.0
2020-04-22 12:25:00,69.22,69.28,69.18,69.25,25192.0,69.22,69.28,69.18,69.25,25192.0
2020-04-22 12:30:00,69.25,69.27,69.08,69.12,23085.0,69.25,69.27,69.08,69.12,23085.0
2020-04-22 12:35:00,69.09,69.23,68.99,69.2,26222.0,69.09,69.23,68.99,69.2,26222.0
2020-04-22 12:40:00,69.21,69.29,69.09,69.13,21190.0,69.21,69.29,69.09,69.13,21190.0
2020-04-22 12:45:00,69.15,69.15,68.99,69.02,19135.0,69.15,69.15,68.99,69.02,19135.0
2020-04-22 12:50:00,69.0,69.0,68.63,68.78,19057.0,69.0,69.0,68.63,68.78,19057.0
2020-04-22 12:55:00,68.76,68.89,68.7,68.75,15126.0,68.76,68.89,68.7,68.75,15126.0
2020-04-22 13:00:00,68.79,68.87,68.77,68.84,20762.0,68.79,68.87,68.77,68.84,20762.0
2020-04-22 13:05:00,68.85,68.86,68.75,68.81,11344.0,68.85,68.86,68.75,68.81,11344.0
2020-04-22 13:10:00,68.85,68.98,68.85,68.85,21167.0,68.85,68.98,68.85,68.85,21167.0
2020-04-22 13:15:00,68.85,68.91,68.77,68.89,17713.0,68.85,68.91,68.77,68.89,17713.0
2020-04-22 13:20:00,68.9,69.01,68.9,68.98,14880.0,68.9,69.01,68.9,68.98,14880.0
2020-04-22 13:25:00,68.98,69.02,68.89,69.02,16175.0,68.98,69.02,68.89,69.02,16175.0
2020-04-22 13:30:00,69.02,69.1,68.91,68.91,16976.0,69.02,69.1,68.91,68.91,16976.0
2020-04-22 13:35:00,68.91,69.1,68.91,69.07,21663.0,68.91,69.1,68.91,69.07,21663.0
2020-04-22 13:40:00,69.06,69.16,69.0,69.16,20426.0,69.06,69.16,69.0,69.16,20426.0
2020-04-22 13:45:00,69.14,69.18,69.04,69.06,31655.0,69.14,69.18,69.04,69.06,31655.0
2020-04-22 13:50:00,69.06,69.11,69.01,69.08,25901.0,69.06,69.11,69.01,69.08,25901.0
2020-04-22 13:55:00,69.04,69.12,68.99,69.06,15887.0,69.04,69.12,68.99,69.06,15887.0
2020-04-22 14:00:00,69.07,69.11,69.01,69.05,17051.0,69.07,69.11,69.01,69.05,17051.0
2020-04-22 14:05:00,69.03,69.11,68.99,69.08,18960.0,69.03,69.11,68.99,69.08,18960.0
2020-04-22 14:10:00,69.08,69.12,68.97,69.05,122960.0,69.08,69.12,68.97,69.05,122960.0
2020-04-22 14:15:00,69.06,69.06,68.89,68.94,21954.0,69.06,69.06,68.89,68.94,21954.0
2020-04-22 14:20:00,68.92,69.06,68.92,69.0,25523.0,68.92,69.06,68.92,69.0,25523.0
2020-04-22 14:25:00,68.98,69.02,68.93,68.95,26529.0,68.98,69.02,68.93,68.95,26529.0
2020-04-22 14:30:00,68.95,69.02,68.83,68.98,63909.0,68.95,69.02,68.83,68.98,63909.0
2020-04-22 14:35:00,68.98,69.0,68.89,68.92,36829.0,68.98,69.0,68.89,68.92,36829.0
2020-04-22 14:40:00,68.92,69.06,68.91,68.98,38591.0,68.92,69.06,68.91,68.98,38591.0
2020-04-22 14:45:00,68.98,69.03,68.85,68.86,34654.0,68.98,69.03,68.85,68.86,34654.0
2020-04-22 14:50:00,68.84,69.02,68.83,68.85,26285.0,68.84,69.02,68.83,68.85,26285.0
2020-04-22 14:55:00,68.84,69.04,68.83,68.95,38067.0,68.84,69.04,68.83,68.95,38067.0
2020-04-22 15:00:00,68.96,69.0,68.84,68.99,37965.0,68.96,69.0,68.84,68.99,37965.0
2020-04-22 15:05:00,68.96,69.01,68.9,68.97,41181.0,68.96,69.01,68.9,68.97,41181.0
2020-04-22 15:10:00,68.95,69.03,68.84,68.84,41751.0,68.95,69.03,68.84,68.84,41751.0
2020-04-22 15:15:00,68.86,68.93,68.83,68.86,59728.0,68.86,68.93,68.83,68.86,59728.0
2020-04-22 15:20:00,68.86,68.98,68.8,68.85,59671.0,68.86,68.98,68.8,68.85,59671.0
2020-04-22 15:25:00,68.85,68.99,68.84,68.84,49989.0,68.85,68.99,68.84,68.84,49989.0
2020-04-22 15:30:00,68.84,68.99,68.82,68.97,48755.0,68.84,68.99,68.82,68.97,48755.0
2020-04-22 15:35:00,68.99,69.06,68.91,69.01,118470.0,68.99,69.06,68.91,69.01,118470.0
2020-04-22 15:40:00,69.03,69.05,68.96,68.98,78529.0,69.03,69.05,68.96,68.98,78529.0
2020-04-22 15:45:00,69.0,69.01,68.63,68.73,61826.0,69.0,69.01,68.63,68.73,61826.0
2020-04-22 15:50:00,68.85,69.01,68.63,68.67,150691.0,68.85,69.01,68.63,68.67,150691.0
2020-04-22 15:55:00,68.66,68.66,68.29,68.33,153167.0,68.66,68.66,68.29,68.33,153167.0
2020-04-23 09:30:00,69.03,69.26,68.73,68.79,46255.0,69.03,69.26,68.73,68.79,46255.0
2020-04-23 09:35:00,68.76,69.09,68.57,68.57,37142.0,68.76,69.09,68.57,68.57,37142.0
2020-04-23 09:40:00,68.57,68.81,68.55,68.74,32100.0,68.57,68.81,68.55,68.74,32100.0
2020-04-23 09:45:00,68.73,68.84,68.49,68.78,29986.0,68.73,68.84,68.49,68.78,29986.0
2020-04-23 09:50:00,68.81,68.82,68.43,68.49,35523.0,68.81,68.82,68.43,68.49,35523.0
2020-04-23 09:55:00,68.48,68.79,68.48,68.76,14810.0,68.48,68.79,68.48,68.76,14810.0
2020-04-23 10:00:00,68.85,68.92,68.55,68.92,75438.0,68.85,68.92,68.55,68.92,75438.0
2020-04-23 10:05:00,68.88,69.14,68.88,68.95,24280.0,68.88,69.14,68.88,68.95,24280.0
2020-04-23 10:10:00,68.94,68.94,68.58,68.69,23737.0,68.94,68.94,68.58,68.69,23737.0
2020-04-23 10:15:00,68.7,69.19,68.62,69.14,20474.0,68.7,69.19,68.62,69.14,20474.0
2020-04-23 10:20:00,69.24,69.42,69.13,69.13,16570.0,69.24,69.42,69.13,69.13,16570.0
2020-04-23 10:25:00,69.11,69.22,69.01,69.11,16851.0,69.11,69.22,69.01,69.11,16851.0
2020-04-23 10:30:00,69.14,69.31,69.05,69.29,21842.0,69.14,69.31,69.05,69.29,21842.0
2020-04-23 10:35:00,69.27,69.28,69.17,69.2,9154.0,69.27,69.28,69.17,69.2,9154.0
2020-04-23 10:40:00,69.24,69.43,69.21,69.37,15552.0,69.24,69.43,69.21,69.37,15552.0
2020-04-23 10:45:00,69.36,69.66,69.36,69.66,19184.0,69.36,69.66,69.36,69.66,19184.0
2020-04-23 10:50:00,69.7,69.73,69.61,69.73,33465.0,69.7,69.73,69.61,69.73,33465.0
2020-04-23 10:55:00,69.73,69.95,69.61,69.75,51938.0,69.73,69.95,69.61,69.75,51938.0
2020-04-23 11:00:00,69.74,69.78,69.61,69.65,31238.0,69.74,69.78,69.61,69.65,31238.0
2020-04-23 11:05:00,69.63,69.76,69.61,69.74,29785.0,69.63,69.76,69.61,69.74,29785.0
2020-04-23 11:10:00,69.72,69.76,69.63,69.7,28672.0,69.72,69.76,69.63,69.7,28672.0
2020-04-23 11:15:00,69.71,69.84,69.7,69.81,25950.0,69.71,69.84,69.7,69.81,25950.0
2020-04-23 11:20:00,69.81,69.95,69.78,69.95,29416.0,69.81,69.95,69.78,69.95,29416.0
2020-04-23 11:25:00,69.93,70.22,69.88,70.22,46760.0,69.93,70.22,69.88,70.22,46760.0
2020-04-23 11:30:00,70.24,70.25,69.6,69.65,34714.0,70.24,70.25,69.6,69.65,34714.0
2020-04-23 11:35:00,69.67,69.75,69.62,69.73,31912.0,69.67,69.75,69.62,69.73,31912.0
2020-04-23 11:40:00,69.69,69.85,69.6,69.72,30282.0,69.69,69.85,69.6,69.72,30282.0
2020-04-23 11:45:00,69.72,69.78,69.63,69.76,36581.0,69.72,69.78,69.63,69.76,36581.0
2020-04-23 11:50:00,69.75,69.8,69.7,69.78,40021.0,69.75,69.8,69.7,69.78,40021.0
2020-04-23 11:55:00,69.79,69.94,69.79,69.88,14429.0,69.79,69.94,69.79,69.88,14429.0
2020-04-23 12:00:00,69.92,70.02,69.85,69.98,12303.0,69.92,70.02,69.85,69.98,12303.0
2020-04-23 12:05:00,69.97,69.99,69.87,69.89,42759.0,69.97,69.99,69.87,69.89,42759.0
2020-04-23 12:10:00,69.89,69.97,69.81,69.94,19148.0,69.89,69.97,69.81,69.94,19148.0
2020-04-23 12:15:00,69.94,69.97,69.84,69.88,13683.0,69.94,69.97,69.84,69.88,13683.0
2020-04-23 12:20:00,69.87,69.9,69.79,69.88,33562.0,69.87,69.9,69.79,69.88,33562.0
2020-04-23 12:25:00,69.86,70.04,69.84,69.95,29145.0,69.86,70.04,69.84,69.95,29145.0
2020-04-23 12:30:00,69.95,70.14,69.9,70.1,14954.0,69.95,70.14,69.9,70.1,14954.0
2020-04-23 12:35:00,70.1,70.27,69.99,70.2,11569.0,70.1,70.27,69.99,70.2,11569.0
2020-04-23 12:40:00,70.19,70.23,69.47,69.52,41420.0,70.19,70.23,69.47,69.52,41420.0
2020-04-23 12:45:00,69.52,69.73,69.03,69.53,39107.0,69.52,69.73,69.03,69.53,39107.0
2020-04-23 12:50:00,69.5,69.62,69.17,69.45,45360.0,69.5,69.62,69.17,69.45,45360.0
2020-04-23 12:55:00,69.49,69.76,69.44,69.71,22740.0,69.49,69.76,69.44,69.71,22740.0
2020-04-23 13:00:00,69.71,70.06,69.71,69.99,46731.0,69.71,70.06,69.71,69.99,46731.0
2020-04-23 13:05:00,69.96,70.14,69.89,70.08,16627.0,69.96,70.14,69.89,70.08,16627.0
2020-04-23 13:10:00,70.08,70.18,70.0,70.13,13920.0,70.08,70.18,70.0,70.13,13920.0
2020-04-23 13:15:00,70.16,70.25,70.01,70.03,13268.0,70.16,70.25,70.01,70.03,13268.0
2020-04-23 13:20:00,70.02,70.02,69.74,69.81,30275.0,70.02,70.02,69.74,69.81,30275.0
2020-04-23 13:25:00,69.81,70.14,69.76,70.05,70576.0,69.81,70.14,69.76,70.05,70576.0
2020-04-23 13:30:00,70.06,70.26,70.04,70.16,27188.0,70.06,70.26,70.04,70.16,27188.0
2020-04-23 13:35:00,70.18,70.22,69.97,69.99,23921.0,70.18,70.22,69.97,69.99,23921.0
2020-04-23 13:40:00,69.98,70.0,69.8,69.8,45655.0,69.98,70.0,69.8,69.8,45655.0
2020-04-23 13:45:00,69.8,69.91,69.62,69.62,23624.0,69.8,69.91,69.62,69.62,23624.0
2020-04-23 13:50:00,69.64,69.68,69.51,69.54,26059.0,69.64,69.68,69.51,69.54,26059.0
2020-04-23 13:55:00,69.53,69.82,69.48,69.78,30173.0,69.53,69.82,69.48,69.78,30173.0
2020-04-23 14:00:00,69.8,69.89,69.72,69.73,31993.0,69.8,69.89,69.72,69.73,31993.0
2020-04-23 14:05:00,69.71,69.76,69.59,69.59,48960.0,69.71,69.76,69.59,69.59,48960.0
2020-04-23 14:10:00,69.58,69.7,69.45,69.61,52402.0,69.58,69.7,69.45,69.61,52402.0
2020-04-23 14:15:00,69.61,69.88,69.6,69.85,23578.0,69.61,69.88,69.6,69.85,23578.0
2020-04-23 14:20:00,69.81,69.99,69.79,69.99,23776.0,69.81,69.99,69.79,69.99,23776.0
2020-04-23 14:25:00,69.99,70.04,69.85,69.91,34032.0,69.99,70.04,69.85,69.91,34032.0
2020-04-23 14:30:00,69.92,69.95,69.77,69.77,23589.0,69.92,69.95,69.77,69.77,23589.0
2020-04-23 14:35:00,69.78,69.8,69.68,69.72,29719.0,69.78,69.8,69.68,69.72,29719.0
2020-04-23 14:40:00,69.75,69.83,69.67,69.76,40287.0,69.75,69.83,69.67,69.76,40287.0
2020-04-23 14:45:00,69.78,69.78,69.62,69.66,30520.0,69.78,69.78,69.62,69.66,30520.0
2020-04-23 14:50:00,69.67,69.97,69.66,69.97,34820.0,69.67,69.97,69.66,69.97,34820.0
2020-04-23 14:55:00,69.97,70.05,69.83,69.86,24393.0,69.97,70.05,69.83,69.86,24393.0
2020-04-23 15:00:00,69.83,69.98,69.77,69.92,42579.0,69.83,69.98,69.77,69.92,42579.0
2020-04-23 15:05:00,69.91,69.98,69.87,69.98,39336.0,69.91,69.98,69.87,69.98,39336.0
2020-04-23 15:10:00,69.94,69.94,69.71,69.74,38018.0,69.94,69.94,69.71,69.74,38018.0
2020-04-23 15:15:00,69.75,69.84,69.67,69.71,43488.0,69.75,69.84,69.67,69.71,43488.0
2020-04-23 15:20:00,69.71,69.78,69.54,69.76,34317.0,69.71,69.78,69.54,69.76,34317.0
2020-04-23 15:25:00,69.73,69.84,69.7,69.81,51706.0,69.73,69.84,69.7,69.81,51706.0
2020-04-23 15:30:00,69.82,69.84,69.64,69.76,43996.0,69.82,69.84,69.64,69.76,43996.0
2020-04-23 15:35:00,69.76,69.85,69.7,69.78,39149.0,69.76,69.85,69.7,69.78,39149.0
2020-04-23 15:40:00,69.78,69.93,69.69,69.71,47515.0,69.78,69.93,69.69,69.71,47515.0
2020-04-23 15:45:00,69.72,69.81,69.61,69.71,45657.0,69.72,69.81,69.61,69.71,45657.0
2020-04-23 15:50:00,69.7,69.7,69.28,69.35,119530.0,69.7,69.7,69.28,69.35,119530.0
2020-04-23 15:55:00,69.37,69.6,69.23,69.3,252240.0,69.37,69.6,69.23,69.3,252240.0
2020-04-24 09:30:00,69.95,70.06,69.2,69.41,71279.0,69.95,70.06,69.2,69.41,71279.0
2020-04-24 09:35:00,69.41,69.54,68.93,69.5,37679.0,69.41,69.54,68.93,69.5,37679.0
2020-04-24 09:40:00,69.28,70.48,69.28,70.39,36588.0,69.28,70.48,69.28,70.39,36588.0
2020-04-24 09:45:00,70.34,70.39,69.72,69.84,18327.0,70.34,70.39,69.72,69.84,18327.0
2020-04-24 09:50:00,69.83,70.2,69.76,70.06,15409.0,69.83,70.2,69.76,70.06,15409.0
2020-04-24 09:55:00,70.06,70.15,69.76,69.86,23213.0,70.06,70.15,69.76,69.86,23213.0
2020-04-24 10:00:00,69.78,70.04,69.75,69.78,24030.0,69.78,70.04,69.75,69.78,24030.0
2020-04-24 10:05:00,69.78,69.83,69.32,69.45,31610.0,69.78,69.83,69.32,69.45,31610.0
2020-04-24 10:10:00,69.48,69.61,69.26,69.61,32412.0,69.48,69.61,69.26,69.61,32412.0
2020-04-24 10:15:00,69.53,69.73,69.49,69.59,26177.0,69.53,69.73,69.49,69.59,26177.0
2020-04-24 10:20:00,69.61,69.66,69.5,69.58,12754.0,69.61,69.66,69.5,69.58,12754.0
2020-04-24 10:25:00,69.58,69.63,69.38,69.44,11983.0,69.58,69.63,69.38,69.44,11983.0
2020-04-24 10:30:00,69.44,69.52,69.37,69.43,10100.0,69.44,69.52,69.37,69.43,10100.0
2020-04-24 10:35:00,69.4,69.57,69.32,69.55,14200.0,69.4,69.57,69.32,69.55,14200.0
2020-04-24 10:40:00,69.56,69.7,69.56,69.69,7479.0,69.56,69.7,69.56,69.69,7479.0
2020-04-24 10:45:00,69.7,69.8,69.55,69.64,12066.0,69.7,69.8,69.55,69.64,12066.0
2020-04-24 10:50:00,69.66,69.79,69.65,69.79,15633.0,69.66,69.79,69.65,69.79,15633.0
2020-04-24 10:55:00,69.8,69.84,69.55,69.55,19068.0,69.8,69.84,69.55,69.55,19068.0
2020-04-24 11:00:00,69.55,69.64,69.48,69.57,35147.0,69.55,69.64,69.48,69.57,35147.0
2020-04-24 11:05:00,69.57,69.69,69.5,69.61,14414.0,69.57,69.69,69.5,69.61,14414.0
2020-04-24 11:10:00,69.58,69.58,69.25,69.32,18375.0,69.58,69.58,69.25,69.32,18375.0
2020-04-24 11:15:00,69.29,69.46,69.23,69.42,14129.0,69.29,69.46,69.23,69.42,14129.0
2020-04-24 11:20:00,69.49,69.61,69.41,69.61,11809.0,69.49,69.61,69.41,69.61,11809.0
2020-04-24 11:25:00,69.63,69.65,69.43,69.43,8114.0,69.63,69.65,69.43,69.43,8114.0
2020-04-24 11:30:00,69.48,69.5,69.38,69.42,9910.0,69.48,69.5,69.38,69.42,9910.0
2020-04-24 11:35:00,69.48,69.52,69.4,69.45,6501.0,69.48,69.52,69.4,69.45,6501.0
2020-04-24 11:40:00,69.45,69.46,69.32,69.42,14463.0,69.45,69.46,69.32,69.42,14463.0
2020-04-24 11:45:00,69.43,69.56,69.43,69.55,5311.0,69.43,69.56,69.43,69.55,5311.0
2020-04-24 11:50:00,69.55,69.56,69.47,69.55,5692.0,69.55,69.56,69.47,69.55,5692.0
2020-04-24 11:55:00,69.53,69.59,69.46,69.51,8114.0,69.53,69.59,69.46,69.51,8114.0
2020-04-24 12:00:00,69.54,69.62,69.5,69.62,14276.0,69.54,69.62,69.5,69.62,14276.0
2020-04-24 12:05:00,69.61,69.66,69.56,69.6,12333.0,69.61,69.66,69.56,69.6,12333.0
2020-04-24 12:10:00,69.59,69.59,69.47,69.53,24338.0,69.59,69.59,69.47,69.53,24338.0
2020-04-24 12:15:00,69.53,69.59,69.4,69.59,19526.0,69.53,69.59,69.4,69.59,19526.0
2020-04-24 12:20:00,69.59,69.6,69.51,69.52,12935.0,69.59,69.6,69.51,69.52,12935.0
2020-04-24 12:25:00,69.5,69.66,69.5,69.63,14896.0,69.5,69.66,69.5,69.63,14896.0
2020-04-24 12:30:00,69.64,69.69,69.59,69.62,5407.0,69.64,69.69,69.59,69.62,5407.0
2020-04-24 12:35:00,69.63,69.7,69.55,69.66,8588.0,69.63,69.7,69.55,69.66,8588.0
2020-04-24 12:40:00,69.66,69.66,69.48,69.51,15005.0,69.66,69.66,69.48,69.51,15005.0
2020-04-24 12:45:00,69.5,69.63,69.48,69.63,7083.0,69.5,69.63,69.48,69.63,7083.0
2020-04-24 12:50:00,69.62,69.63,69.45,69.46,12427.0,69.62,69.63,69.45,69.46,12427.0
2020-04-24 12:55:00,69.46,69.49,69.39,69.44,8754.0,69.46,69.49,69.39,69.44,8754.0
2020-04-24 13:00:00,69.43,69.45,69.39,69.41,20114.0,69.43,69.45,69.39,69.41,20114.0
2020-04-24 13:05:00,69.42,69.44,69.3,69.3,12858.0,69.42,69.44,69.3,69.3,12858.0
2020-04-24 13:10:00,69.3,69.33,69.28,69.3,11755.0,69.3,69.33,69.28,69.3,11755.0
2020-04-24 13:15:00,69.3,69.43,69.3,69.41,11168.0,69.3,69.43,69.3,69.41,11168.0
2020-04-24 13:20:00,69.37,69.46,69.3,69.32,27015.0,69.37,69.46,69.3,69.32,27015.0
2020-04-24 13:25:00,69.33,69.36,69.24,69.33,13139.0,69.33,69.36,69.24,69.33,13139.0
2020-04-24 13:30:00,69.33,69.38,69.25,69.27,30848.0,69.33,69.38,69.25,69.27,30848.0
2020-04-24 13:35:00,69.28,69.35,69.2,69.35,11914.0,69.28,69.35,69.2,69.35,11914.0
2020-04-24 13:40:00,69.34,69.38,69.3,69.36,38648.0,69.34,69.38,69.3,69.36,38648.0
2020-04-24 13:45:00,69.36,69.37,69.28,69.36,18306.0,69.36,69.37,69.28,69.36,18306.0
2020-04-24 13:50:00,69.35,69.55,69.35,69.54,16308.0,69.35,69.55,69.35,69.54,16308.0
2020-04-24 13:55:00,69.54,69.82,69.49,69.82,22806.0,69.54,69.82,69.49,69.82,22806.0
2020-04-24 14:00:00,69.84,69.9,69.77,69.79,16549.0,69.84,69.9,69.77,69.79,16549.0
2020-04-24 14:05:00,69.78,69.85,69.73,69.76,11755.0,69.78,69.85,69.73,69.76,11755.0
2020-04-24 14:10:00,69.76,69.98,69.73,69.96,14243.0,69.76,69.98,69.73,69.96,14243.0
2020-04-24 14:15:00,69.95,69.98,69.79,69.85,19541.0,69.95,69.98,69.79,69.85,19541.0
2020-04-24 14:20:00,69.86,69.9,69.8,69.83,19942.0,69.86,69.9,69.8,69.83,19942.0
2020-04-24 14:25:00,69.83,69.83,69.7,69.81,29976.0,69.83,69.83,69.7,69.81,29976.0
2020-04-24 14:30:00,69.77,69.84,69.72,69.73,27649.0,69.77,69.84,69.72,69.73,27649.0
2020-04-24 14:35:00,69.72,69.98,69.66,69.94,19443.0,69.72,69.98,69.66,69.94,19443.0
2020-04-24 14:40:00,69.94,69.97,69.91,69.92,15606.0,69.94,69.97,69.91,69.92,15606.0
2020-04-24 14:45:00,69.91,70.02,69.89,70.0,15445.0,69.91,70.02,69.89,70.0,15445.0
2020-04-24 14:50:00,70.03,70.09,69.86,69.92,18809.0,70.03,70.09,69.86,69.92,18809.0
2020-04-24 14:55:00,69.91,70.03,69.89,69.97,18592.0,69.91,70.03,69.89,69.97,18592.0
2020-04-24 15:00:00,69.96,69.96,69.75,69.75,9768.0,69.96,69.96,69.75,69.75,9768.0
2020-04-24 15:05:00,69.79,69.88,69.76,69.86,17791.0,69.79,69.88,69.76,69.86,17791.0
2020-04-24 15:10:00,69.88,69.92,69.75,69.87,29363.0,69.88,69.92,69.75,69.87,29363.0
2020-04-24 15:15:00,69.85,70.08,69.84,70.03,18926.0,69.85,70.08,69.84,70.03,18926.0
2020-04-24 15:20:00,70.01,70.07,69.95,70.07,24388.0,70.01,70.07,69.95,70.07,24388.0
2020-04-24 15:25:00,70.06,70.17,69.99,70.16,34309.0,70.06,70.17,69.99,70.16,34309.0
2020-04-24 15:30:00,70.16,70.3,70.14,70.29,36818.0,70.16,70.3,70.14,70.29,36818.0
2020-04-24 15:35:00,70.29,70.43,70.13,70.42,54229.0,70.29,70.43,70.13,70.42,54229.0
2020-04-24 15:40:00,70.4,70.51,70.39,70.44,37187.0,70.4,70.51,70.39,70.44,37187.0
2020-04-24 15:45:00,70.44,70.67,70.42,70.56,45080.0,70.44,70.67,70.42,70.56,45080.0
2020-04-24 15:50:00,70.69,70.75,70.35,70.45,78252.0,70.69,70.75,70.35,70.45,78252.0
2020-04-24 15:55:00,70.48,70.6,70.41,70.58,103944.0,70.48,70.6,70.41,70.58,103944.0
2020-04-27 09:30:00,71.38,72.45,71.36,71.89,74012.0,71.38,72.45,71.36,71.89,74012.0
2020-04-27 09:35:00,71.96,72.3,71.9,72.11,41122.0,71.96,72.3,71.9,72.11,41122.0
2020-04-27 09:40:00,72.09,72.21,71.21,71.22,50229.0,72.09,72.21,71.21,71.22,50229.0
2020-04-27 09:45:00,71.28,71.97,71.22,71.51,68455.0,71.28,71.97,71.22,71.51,68455.0
2020-04-27 09:50:00,71.66,71.78,71.29,71.36,50588.0,71.66,71.78,71.29,71.36,50588.0
2020-04-27 09:55:00,71.39,71.54,71.17,71.38,38003.0,71.39,71.54,71.17,71.38,38003.0
2020-04-27 10:00:00,71.39,71.45,71.17,71.22,41654.0,71.39,71.45,71.17,71.22,41654.0
2020-04-27 10:05:00,71.15,71.44,70.87,71.42,47379.0,71.15,71.44,70.87,71.42,47379.0
2020-04-27 10:10:00,71.39,71.99,71.24,71.85,78639.0,71.39,71.99,71.24,71.85,78639.0
2020-04-27 10:15:00,71.86,71.95,71.63,71.75,27773.0,71.86,71.95,71.63,71.75,27773.0
2020-04-27 10:20:00,71.76,71.95,71.52,71.57,20293.0,71.76,71.95,71.52,71.57,20293.0
2020-04-27 10:25:00,71.6,71.6,71.3,71.33,67261.0,71.6,71.6,71.3,71.33,67261.0
2020-04-27 10:30:00,71.33,71.35,71.13,71.15,20256.0,71.33,71.35,71.13,71.15,20256.0
2020-04-27 10:35:00,71.09,71.12,70.78,71.11,34200.0,71.09,71.12,70.78,71.11,34200.0
2020-04-27 10:40:00,71.1,71.32,71.0,71.13,40214.0,71.1,71.32,71.0,71.13,40214.0
2020-04-27 10:45:00,71.17,71.26,70.6,70.66,33410.0,71.17,71.26,70.6,70.66,33410.0
2020-04-27 10:50:00,70.71,70.86,70.63,70.82,29045.0,70.71,70.86,70.63,70.82,29045.0
2020-04-27 10:55:00,70.83,70.83,70.35,70.52,25558.0,70.83,70.83,70.35,70.52,25558.0
2020-04-27 11:00:00,70.54,70.77,70.36,70.47,70020.0,70.54,70.77,70.36,70.47,70020.0
2020-04-27 11:05:00,70.5,70.6,70.1,70.56,43048.0,70.5,70.6,70.1,70.56,43048.0
2020-04-27 11:10:00,70.56,70.84,70.56,70.57,30950.0,70.56,70.84,70.56,70.57,30950.0
2020-04-27 11:15:00,70.64,70.7,70.34,70.67,27561.0,70.64,70.7,70.34,70.67,27561.0
2020-04-27 11:20:00,70.7,70.75,70.32,70.32,22473.0,70.7,70.75,70.32,70.32,22473.0
2020-04-27 11:25:00,70.38,70.7,70.29,70.54,24215.0,70.38,70.7,70.29,70.54,24215.0
2020-04-27 11:30:00,70.52,70.61,70.47,70.51,31649.0,70.52,70.61,70.47,70.51,31649.0
2020-04-27 11:35:00,70.53,70.8,70.48,70.75,19844.0,70.53,70.8,70.48,70.75,19844.0
2020-04-27 11:40:00,70.79,70.8,70.6,70.61,16017.0,70.79,70.8,70.6,70.61,16017.0
2020-04-27 11:45:00,70.57,70.92,70.48,70.76,25657.0,70.57,70.92,70.48,70.76,25657.0
2020-04-27 11:50:00,70.78,70.83,70.47,70.53,22513.0,70.78,70.83,70.47,70.53,22513.0
2020-04-27 11:55:00,70.53,70.56,70.42,70.44,23350.0,70.53,70.56,70.42,70.44,23350.0
2020-04-27 12:00:00,70.45,70.58,70.42,70.5,19644.0,70.45,70.58,70.42,70.5,19644.0
2020-04-27 12:05:00,70.48,70.52,70.13,70.14,24381.0,70.48,70.52,70.13,70.14,24381.0
2020-04-27 12:10:00,70.14,70.44,70.13,70.43,22333.0,70.14,70.44,70.13,70.43,22333.0
2020-04-27 12:15:00,70.41,70.43,70.23,70.32,26607.0,70.41,70.43,70.23,70.32,26607.0
2020-04-27 12:20:00,70.34,70.39,70.21,70.3,21732.0,70.34,70.39,70.21,70.3,21732.0
2020-04-27 12:25:00,70.29,70.35,70.23,70.28,17651.0,70.29,70.35,70.23,70.28,17651.0
2020-04-27 12:30:00,70.29,70.46,70.25,70.43,21252.0,70.29,70.46,70.25,70.43,21252.0
2020-04-27 12:35:00,70.42,70.7,70.42,70.52,31773.0,70.42,70.7,70.42,70.52,31773.0
2020-04-27 12:40:00,70.54,70.57,70.25,70.27,16155.0,70.54,70.57,70.25,70.27,16155.0
2020-04-27 12:45:00,70.26,70.41,70.2,70.2,40608.0,70.26,70.41,70.2,70.2,40608.0
2020-04-27 12:50:00,70.23,70.24,70.02,70.02,40398.0,70.23,70.24,70.02,70.02,40398.0
2020-04-27 12:55:00,70.02,70.14,69.97,70.0,34982.0,70.02,70.14,69.97,70.0,34982.0
2020-04-27 13:00:00,70.01,70.11,69.91,70.08,33230.0,70.01,70.11,69.91,70.08,33230.0
2020-04-27 13:05:00,70.09,70.09,69.97,70.0,27715.0,70.09,70.09,69.97,70.0,27715.0
2020-04-27 13:10:00,70.01,70.18,69.99,70.15,41753.0,70.01,70.18,69.99,70.15,41753.0
2020-04-27 13:15:00,70.15,70.18,70.0,70.0,23070.0,70.15,70.18,70.0,70.0,23070.0
2020-04-27 13:20:00,70.02,70.15,69.99,70.08,41661.0,70.02,70.15,69.99,70.08,41661.0
2020-04-27 13:25:00,70.08,70.14,70.04,70.06,51650.0,70.08,70.14,70.04,70.06,51650.0
2020-04-27 13:30:00,70.05,70.2,70.02,70.17,49106.0,70.05,70.2,70.02,70.17,49106.0
2020-04-27 13:35:00,70.17,70.36,70.13,70.36,23911.0,70.17,70.36,70.13,70.36,23911.0
2020-04-27 13:40:00,70.36,70.37,70.16,70.18,14830.0,70.36,70.37,70.16,70.18,14830.0
2020-04-27 13:45:00,70.16,70.32,70.14,70.3,33031.0,70.16,70.32,70.14,70.3,33031.0
2020-04-27 13:50:00,70.3,70.46,70.27,70.46,31449.0,70.3,70.46,70.27,70.46,31449.0
2020-04-27 13:55:00,70.48,70.52,70.38,70.41,30085.0,70.48,70.52,70.38,70.41,30085.0
2020-04-27 14:00:00,70.41,70.59,70.39,70.5,21026.0,70.41,70.59,70.39,70.5,21026.0
2020-04-27 14:05:00,70.49,70.65,70.45,70.61,36091.0,70.49,70.65,70.45,70.61,36091.0
2020-04-27 14:10:00,70.61,70.61,70.52,70.58,14123.0,70.61,70.61,70.52,70.58,14123.0
2020-04-27 14:15:00,70.6,70.61,70.47,70.5,23196.0,70.6,70.61,70.47,70.5,23196.0
2020-04-27 14:20:00,70.49,70.57,70.41,70.47,14964.0,70.49,70.57,70.41,70.47,14964.0
2020-04-27 14:25:00,70.46,70.48,70.37,70.44,14883.0,70.46,70.48,70.37,70.44,14883.0
2020-04-27 14:30:00,70.44,70.55,70.39,70.46,21078.0,70.44,70.55,70.39,70.46,21078.0
2020-04-27 14:35:00,70.46,70.5,70.39,70.49,22180.0,70.46,70.5,70.39,70.49,22180.0
2020-04-27 14:40:00,70.49,70.62,70.45,70.48,18527.0,70.49,70.62,70.45,70.48,18527.0
2020-04-27 14:45:00,70.51,70.77,70.49,70.77,31695.0,70.51,70.77,70.49,70.77,31695.0
2020-04-27 14:50:00,70.79,70.81,70.66,70.68,24570.0,70.79,70.81,70.66,70.68,24570.0
2020-04-27 14:55:00,70.67,70.74,70.63,70.72,23225.0,70.67,70.74,70.63,70.72,23225.0
2020-04-27 15:00:00,70.7,70.74,70.63,70.69,23638.0,70.7,70.74,70.63,70.69,23638.0
2020-04-27 15:05:00,70.67,70.69,70.52,70.52,35494.0,70.67,70.69,70.52,70.52,35494.0
2020-04-27 15:10:00,70.53,70.86,70.47,70.72,65355.0,70.53,70.86,70.47,70.72,65355.0
2020-04-27 15:15:00,70.74,70.86,70.58,70.65,36232.0,70.74,70.86,70.58,70.65,36232.0
2020-04-27 15:20:00,70.67,70.8,70.66,70.7,27818.0,70.67,70.8,70.66,70.7,27818.0
2020-04-27 15:25:00,70.72,70.74,70.63,70.65,33546.0,70.72,70.74,70.63,70.65,33546.0
2020-04-27 15:30:00,70.66,70.8,70.62,70.76,49949.0,70.66,70.8,70.62,70.76,49949.0
2020-04-27 15:35:00,70.75,70.81,70.75,70.79,41378.0,70.75,70.81,70.75,70.79,41378.0
2020-04-27 15:40:00,70.79,70.89,70.79,70.84,57102.0,70.79,70.89,70.79,70.84,57102.0
2020-04-27 15:45:00,70.86,70.86,70.76,70.85,50744.0,70.86,70.86,70.76,70.85,50744.0
2020-04-27 15:50:00,70.83,70.91,70.72,70.81,97473.0,70.83,70.91,70.72,70.81,97473.0
2020-04-27 15:55:00,70.83,70.92,70.67,70.77,146671.0,70.83,70.92,70.67,70.77,146671.0
2020-04-28 09:30:00,69.79,70.03,67.08,68.19,358100.0,69.79,70.03,67.08,68.19,358100.0
2020-04-28 09:35:00,68.26,68.7,67.5,68.45,260227.0,68.26,68.7,67.5,68.45,260227.0
2020-04-28 09:40:00,68.53,68.89,68.01,68.25,506626.0,68.53,68.89,68.01,68.25,506626.0
2020-04-28 09:45:00,68.34,68.72,68.28,68.5,175029.0,68.34,68.72,68.28,68.5,175029.0
2020-04-28 09:50:00,68.5,68.7,68.23,68.5,98361.0,68.5,68.7,68.23,68.5,98361.0
2020-04-28 09:55:00,68.51,68.7,68.12,68.38,150121.0,68.51,68.7,68.12,68.38,150121.0
2020-04-28 10:00:00,68.3,68.65,68.08,68.28,154083.0,68.3,68.65,68.08,68.28,154083.0
2020-04-28 10:05:00,68.24,68.38,67.83,67.98,130835.0,68.24,68.38,67.83,67.98,130835.0
2020-04-28 10:10:00,67.91,67.91,67.2,67.55,157024.0,67.91,67.91,67.2,67.55,157024.0
2020-04-28 10:15:00,67.62,67.72,67.17,67.42,126343.0,67.62,67.72,67.17,67.42,126343.0
2020-04-28 10:20:00,67.37,67.43,67.16,67.27,153062.0,67.37,67.43,67.16,67.27,153062.0
2020-04-28 10:25:00,67.24,67.29,65.71,66.23,164244.0,67.24,67.29,65.71,66.23,164244.0
2020-04-28 10:30:00,66.29,66.42,65.42,65.49,271769.0,66.29,66.42,65.42,65.49,271769.0
2020-04-28 10:35:00,65.44,65.88,65.19,65.51,180722.0,65.44,65.88,65.19,65.51,180722.0
2020-04-28 10:40:00,65.53,66.16,65.15,65.87,154360.0,65.53,66.16,65.15,65.87,154360.0
2020-04-28 10:45:00,65.74,66.06,65.63,65.92,73548.0,65.74,66.06,65.63,65.92,73548.0
2020-04-28 10:50:00,65.92,66.58,65.87,66.49,124294.0,65.92,66.58,65.87,66.49,124294.0
2020-04-28 10:55:00,66.4,66.54,66.08,66.41,109930.0,66.4,66.54,66.08,66.41,109930.0
2020-04-28 11:00:00,66.4,67.15,66.37,66.94,153118.0,66.4,67.15,66.37,66.94,153118.0
2020-04-28 11:05:00,66.93,67.4,66.92,67.28,87592.0,66.93,67.4,66.92,67.28,87592.0
2020-04-28 11:10:00,67.29,67.67,66.96,67.11,167793.0,67.29,67.67,66.96,67.11,167793.0
2020-04-28 11:15:00,67.13,67.38,66.75,67.24,86193.0,67.13,67.38,66.75,67.24,86193.0
2020-04-28 11:20:00,67.28,67.29,66.86,67.08,76672.0,67.28,67.29,66.86,67.08,76672.0
2020-04-28 11:25:00,67.11,67.47,66.98,67.45,57529.0,67.11,67.47,66.98,67.45,57529.0
2020-04-28 11:30:00,67.46,67.92,67.43,67.92,148740.0,67.46,67.92,67.43,67.92,148740.0
2020-04-28 11:35:00,67.88,68.11,67.83,68.09,132281.0,67.88,68.11,67.83,68.09,132281.0
2020-04-28 11:40:00,68.09,68.14,67.96,68.1,51597.0,68.09,68.14,67.96,68.1,51597.0
2020-04-28 11:45:00,68.05,68.09,67.5,67.75,91922.0,68.05,68.09,67.5,67.75,91922.0
2020-04-28 11:50:00,67.7,67.84,67.17,67.84,48796.0,67.7,67.84,67.17,67.84,48796.0
2020-04-28 11:55:00,67.84,67.99,67.48,67.99,54981.0,67.84,67.99,67.48,67.99,54981.0
2020-04-28 12:00:00,67.98,68.5,67.95,68.45,174575.0,67.98,68.5,67.95,68.45,174575.0
2020-04-28 12:05:00,68.45,68.72,68.3,68.34,54681.0,68.45,68.72,68.3,68.34,54681.0
2020-04-28 12:10:00,68.35,68.48,67.9,67.9,65283.0,68.35,68.48,67.9,67.9,65283.0
2020-04-28 12:15:00,67.94,68.06,67.65,67.78,151518.0,67.94,68.06,67.65,67.78,151518.0
2020-04-28 12:20:00,67.71,68.27,67.47,67.91,125347.0,67.71,68.27,67.47,67.91,125347.0
2020-04-28 12:25:00,67.95,68.31,67.92,68.16,32355.0,67.95,68.31,67.92,68.16,32355.0
2020-04-28 12:30:00,68.15,68.21,67.98,68.12,22681.0,68.15,68.21,67.98,68.12,22681.0
2020-04-28 12:35:00,68.16,68.2,67.9,68.08,25482.0,68.16,68.2,67.9,68.08,25482.0
2020-04-28 12:40:00,68.1,68.59,68.06,68.46,29296.0,68.1,68.59,68.06,68.46,29296.0
2020-04-28 12:45:00,68.39,68.42,68.09,68.17,45465.0,68.39,68.42,68.09,68.17,45465.0
2020-04-28 12:50:00,68.18,68.55,68.13,68.39,38558.0,68.18,68.55,68.13,68.39,38558.0
2020-04-28 12:55:00,68.36,68.63,68.2,68.21,22663.0,68.36,68.63,68.2,68.21,22663.0
2020-04-28 13:00:00,68.21,68.34,68.09,68.09,19324.0,68.21,68.34,68.09,68.09,19324.0
2020-04-28 13:05:00,68.06,68.18,67.75,67.78,23078.0,68.06,68.18,67.75,67.78,23078.0
2020-04-28 13:10:00,67.76,67.89,67.71,67.75,25744.0,67.76,67.89,67.71,67.75,25744.0
2020-04-28 13:15:00,67.75,67.83,67.34,67.34,34786.0,67.75,67.83,67.34,67.34,34786.0
2020-04-28 13:20:00,67.37,67.54,67.22,67.48,35641.0,67.37,67.54,67.22,67.48,35641.0
2020-04-28 13:25:00,67.52,67.59,67.45,67.55,22759.0,67.52,67.59,67.45,67.55,22759.0
2020-04-28 13:30:00,67.56,67.8,67.53,67.75,30773.0,67.56,67.8,67.53,67.75,30773.0
2020-04-28 13:35:00,67.78,67.88,67.65,67.85,16082.0,67.78,67.88,67.65,67.85,16082.0
2020-04-28 13:40:00,67.86,68.17,67.83,68.12,26897.0,67.86,68.17,67.83,68.12,26897.0
2020-04-28 13:45:00,68.1,68.11,67.85,68.11,39452.0,68.1,68.11,67.85,68.11,39452.0
2020-04-28 13:50:00,68.1,68.1,67.91,68.01,23571.0,68.1,68.1,67.91,68.01,23571.0
2020-04-28 13:55:00,68.0,68.04,67.83,67.9,59941.0,68.0,68.04,67.83,67.9,59941.0
2020-04-28 14:00:00,67.94,67.98,67.84,67.88,20575.0,67.94,67.98,67.84,67.88,20575.0
2020-04-28 14:05:00,67.88,67.99,67.76,67.89,29164.0,67.88,67.99,67.76,67.89,29164.0
2020-04-28 14:10:00,67.88,68.3,67.88,68.16,181550.0,67.88,68.3,67.88,68.16,181550.0
2020-04-28 14:15:00,68.1,68.11,67.66,67.7,21116.0,68.1,68.11,67.66,67.7,21116.0
2020-04-28 14:20:00,67.72,68.02,67.72,67.83,26787.0,67.72,68.02,67.72,67.83,26787.0
2020-04-28 14:25:00,67.83,67.85,67.34,67.41,24555.0,67.83,67.85,67.34,67.41,24555.0
2020-04-28 14:30:00,67.44,67.9,67.44,67.87,26118.0,67.44,67.9,67.44,67.87,26118.0
2020-04-28 14:35:00,67.9,67.91,67.62,67.86,43641.0,67.9,67.91,67.62,67.86,43641.0
2020-04-28 14:40:00,67.85,68.12,67.83,68.0,34638.0,67.85,68.12,67.83,68.0,34638.0
2020-04-28 14:45:00,67.94,68.1,67.92,67.95,29101.0,67.94,68.1,67.92,67.95,29101.0
2020-04-28 14:50:00,67.95,68.08,67.88,67.95,29965.0,67.95,68.08,67.88,67.95,29965.0
2020-04-28 14:55:00,67.96,68.04,67.86,67.97,42707.0,67.96,68.04,67.86,67.97,42707.0
2020-04-28 15:00:00,67.98,68.07,67.96,68.01,51705.0,67.98,68.07,67.96,68.01,51705.0
2020-04-28 15:05:00,68.02,68.05,67.9,67.97,34898.0,68.02,68.05,67.9,67.97,34898.0
2020-04-28 15:10:00,67.94,67.96,67.6,67.79,48415.0,67.94,67.96,67.6,67.79,48415.0
2020-04-28 15:15:00,67.81,67.89,67.71,67.87,48818.0,67.81,67.89,67.71,67.87,48818.0
2020-04-28 15:20:00,67.87,68.06,67.57,67.64,55508.0,67.87,68.06,67.57,67.64,55508.0
2020-04-28 15:25:00,67.65,67.98,67.57,67.61,63189.0,67.65,67.98,67.57,67.61,63189.0
2020-04-28 15:30:00,67.58,67.86,67.49,67.77,82421.0,67.58,67.86,67.49,67.77,82421.0
2020-04-28 15:35:00,67.74,67.75,67.47,67.58,50526.0,67.74,67.75,67.47,67.58,50526.0
2020-04-28 15:40:00,67.58,67.69,67.51,67.56,66399.0,67.58,67.69,67.51,67.56,66399.0
2020-04-28 15:45:00,67.51,67.66,67.51,67.6,105131.0,67.51,67.66,67.51,67.6,105131.0
2020-04-28 15:50:00,67.58,67.6,67.28,67.37,159745.0,67.58,67.6,67.28,67.37,159745.0
2020-04-28 15:55:00,67.38,67.53,67.14,67.15,230728.0,67.38,67.53,67.14,67.15,230728.0
2020-04-29 09:30:00,68.51,68.59,66.53,66.8,140127.0,68.51,68.59,66.53,66.8,140127.0
2020-04-29 09:35:00,66.8,66.95,66.35,66.75,194510.0,66.8,66.95,66.35,66.75,194510.0
2020-04-29 09:40:00,66.78,67.66,66.63,67.18,150113.0,66.78,67.66,66.63,67.18,150113.0
2020-04-29 09:45:00,67.19,67.43,66.99,67.4,44309.0,67.19,67.43,66.99,67.4,44309.0
2020-04-29 09:50:00,67.37,67.73,67.23,67.71,52229.0,67.37,67.73,67.23,67.71,52229.0
2020-04-29 09:55:00,67.72,68.09,67.6,68.02,61905.0,67.72,68.09,67.6,68.02,61905.0
2020-04-29 10:00:00,68.01,68.28,67.79,68.17,50951.0,68.01,68.28,67.79,68.17,50951.0
2020-04-29 10:05:00,68.22,68.33,67.91,67.97,42266.0,68.22,68.33,67.91,67.97,42266.0
2020-04-29 10:10:00,68.0,68.13,67.71,67.75,48663.0,68.0,68.13,67.71,67.75,48663.0
2020-04-29 10:15:00,67.79,67.85,67.53,67.55,36317.0,67.79,67.85,67.53,67.55,36317.0
2020-04-29 10:20:00,67.53,67.55,67.1,67.24,54392.0,67.53,67.55,67.1,67.24,54392.0
2020-04-29 10:25:00,67.21,67.42,67.17,67.4,24752.0,67.21,67.42,67.17,67.4,24752.0
2020-04-29 10:30:00,67.38,67.45,67.29,67.39,39702.0,67.38,67.45,67.29,67.39,39702.0
2020-04-29 10:35:00,67.39,67.63,67.38,67.43,24915.0,67.39,67.63,67.38,67.43,24915.0
2020-04-29 10:40:00,67.44,67.63,67.44,67.5,27104.0,67.44,67.63,67.44,67.5,27104.0
2020-04-29 10:45:00,67.5,67.78,67.48,67.77,28082.0,67.5,67.78,67.48,67.77,28082.0
2020-04-29 10:50:00,67.79,67.92,67.69,67.71,28002.0,67.79,67.92,67.69,67.71,28002.0
2020-04-29 10:55:00,67.72,67.87,67.67,67.87,32120.0,67.72,67.87,67.67,67.87,32120.0
2020-04-29 11:00:00,67.85,67.91,67.73,67.85,17173.0,67.85,67.91,67.73,67.85,17173.0
2020-04-29 11:05:00,67.81,67.89,67.8,67.85,25346.0,67.81,67.89,67.8,67.85,25346.0
2020-04-29 11:10:00,67.82,68.02,67.81,67.88,24970.0,67.82,68.02,67.81,67.88,24970.0
2020-04-29 11:15:00,67.88,67.94,67.74,67.9,20172.0,67.88,67.94,67.74,67.9,20172.0
2020-04-29 11:20:00,67.9,67.98,67.85,67.93,19181.0,67.9,67.98,67.85,67.93,19181.0
2020-04-29 11:25:00,67.93,68.06,67.88,67.99,28930.0,67.93,68.06,67.88,67.99,28930.0
2020-04-29 11:30:00,68.0,68.12,67.95,68.02,22719.0,68.0,68.12,67.95,68.02,22719.0
2020-04-29 11:35:00,68.03,68.05,67.76,67.76,30023.0,68.03,68.05,67.76,67.76,30023.0
2020-04-29 11:40:00,67.77,67.82,67.59,67.66,29598.0,67.77,67.82,67.59,67.66,29598.0
2020-04-29 11:45:00,67.66,67.86,67.6,67.85,19132.0,67.66,67.86,67.6,67.85,19132.0
2020-04-29 11:50:00,67.85,68.07,67.82,68.04,24547.0,67.85,68.07,67.82,68.04,24547.0
2020-04-29 11:55:00,68.04,68.08,67.96,68.03,18294.0,68.04,68.08,67.96,68.03,18294.0
2020-04-29 12:00:00,68.03,68.25,67.98,68.19,19897.0,68.03,68.25,67.98,68.19,19897.0
2020-04-29 12:05:00,68.19,68.23,67.98,67.99,17162.0,68.19,68.23,67.98,67.99,17162.0
2020-04-29 12:10:00,67.99,68.04,67.75,67.83,18451.0,67.99,68.04,67.75,67.83,18451.0
2020-04-29 12:15:00,67.82,67.86,67.58,67.66,35666.0,67.82,67.86,67.58,67.66,35666.0
2020-04-29 12:20:00,67.65,67.85,67.64,67.83,33950.0,67.65,67.85,67.64,67.83,33950.0
2020-04-29 12:25:00,67.81,67.81,67.58,67.6,26587.0,67.81,67.81,67.58,67.6,26587.0
2020-04-29 12:30:00,67.63,67.82,67.62,67.77,25255.0,67.63,67.82,67.62,67.77,25255.0
2020-04-29 12:35:00,67.79,67.83,67.55,67.59,40935.0,67.79,67.83,67.55,67.59,40935.0
2020-04-29 12:40:00,67.59,67.65,67.54,67.54,20498.0,67.59,67.65,67.54,67.54,20498.0
2020-04-29 12:45:00,67.54,67.82,67.53,67.81,66812.0,67.54,67.82,67.53,67.81,66812.0
2020-04-29 12:50:00,67.8,67.8,67.36,67.4,39152.0,67.8,67.8,67.36,67.4,39152.0
2020-04-29 12:55:00,67.37,67.43,67.19,67.26,25123.0,67.37,67.43,67.19,67.26,25123.0
2020-04-29 13:00:00,67.23,67.24,67.05,67.06,41593.0,67.23,67.24,67.05,67.06,41593.0
2020-04-29 13:05:00,67.06,67.18,66.91,67.03,67251.0,67.06,67.18,66.91,67.03,67251.0
2020-04-29 13:10:00,67.01,67.04,66.83,66.97,43371.0,67.01,67.04,66.83,66.97,43371.0
2020-04-29 13:15:00,66.96,67.15,66.94,66.95,88160.0,66.96,67.15,66.94,66.95,88160.0
2020-04-29 13:20:00,66.95,67.12,66.93,67.05,37282.0,66.95,67.12,66.93,67.05,37282.0
2020-04-29 13:25:00,67.03,67.05,66.98,67.01,48840.0,67.03,67.05,66.98,67.01,48840.0
2020-04-29 13:30:00,67.0,67.04,66.88,66.99,38154.0,67.0,67.04,66.88,66.99,38154.0
2020-04-29 13:35:00,67.0,67.12,66.98,66.98,30129.0,67.0,67.12,66.98,66.98,30129.0
2020-04-29 13:40:00,66.98,67.03,66.82,66.96,36965.0,66.98,67.03,66.82,66.96,36965.0
2020-04-29 13:45:00,66.96,67.01,66.87,67.0,32137.0,66.96,67.01,66.87,67.0,32137.0
2020-04-29 13:50:00,67.01,67.15,66.99,67.0,42214.0,67.01,67.15,66.99,67.0,42214.0
2020-04-29 13:55:00,67.02,67.09,66.99,67.06,45196.0,67.02,67.09,66.99,67.06,45196.0
2020-04-29 14:00:00,67.04,67.14,66.55,66.74,49018.0,67.04,67.14,66.55,66.74,49018.0
2020-04-29 14:05:00,66.77,66.83,66.49,66.53,55786.0,66.77,66.83,66.49,66.53,55786.0
2020-04-29 14:10:00,66.55,66.64,66.45,66.6,41272.0,66.55,66.64,66.45,66.6,41272.0
2020-04-29 14:15:00,66.6,66.8,66.38,66.4,46389.0,66.6,66.8,66.38,66.4,46389.0
2020-04-29 14:20:00,66.37,66.49,66.2,66.36,116750.0,66.37,66.49,66.2,66.36,116750.0
2020-04-29 14:25:00,66.38,66.56,66.3,66.45,39235.0,66.38,66.56,66.3,66.45,39235.0
2020-04-29 14:30:00,66.49,66.55,66.32,66.41,45608.0,66.49,66.55,66.32,66.41,45608.0
2020-04-29 14:35:00,66.44,66.53,66.23,66.49,22691.0,66.44,66.53,66.23,66.49,22691.0
2020-04-29 14:40:00,66.46,66.55,66.39,66.5,21844.0,66.46,66.55,66.39,66.5,21844.0
2020-04-29 14:45:00,66.5,66.73,66.45,66.61,33063.0,66.5,66.73,66.45,66.61,33063.0
2020-04-29 14:50:00,66.63,66.74,66.55,66.74,38634.0,66.63,66.74,66.55,66.74,38634.0
2020-04-29 14:55:00,66.7,66.99,66.68,66.95,35958.0,66.7,66.99,66.68,66.95,35958.0
2020-04-29 15:00:00,66.95,67.11,66.88,67.09,57848.0,66.95,67.11,66.88,67.09,57848.0
2020-04-29 15:05:00,67.11,67.18,67.0,67.03,27316.0,67.11,67.18,67.0,67.03,27316.0
2020-04-29 15:10:00,67.02,67.15,66.95,67.11,39069.0,67.02,67.15,66.95,67.11,39069.0
2020-04-29 15:15:00,67.11,67.27,67.07,67.2,38331.0,67.11,67.27,67.07,67.2,38331.0
2020-04-29 15:20:00,67.21,67.41,67.2,67.41,63061.0,67.21,67.41,67.2,67.41,63061.0
2020-04-29 15:25:00,67.38,67.4,67.04,67.19,46461.0,67.38,67.4,67.04,67.19,46461.0
2020-04-29 15:30:00,67.2,67.22,67.01,67.05,49077.0,67.2,67.22,67.01,67.05,49077.0
2020-04-29 15:35:00,67.03,67.07,66.79,66.89,60663.0,67.03,67.07,66.79,66.89,60663.0
2020-04-29 15:40:00,66.9,66.98,66.63,66.7,102498.0,66.9,66.98,66.63,66.7,102498.0
2020-04-29 15:45:00,66.7,66.77,66.43,66.58,125204.0,66.7,66.77,66.43,66.58,125204.0
2020-04-29 15:50:00,66.59,66.59,66.11,66.2,191014.0,66.59,66.59,66.11,66.2,191014.0
2020-04-29 15:55:00,66.23,66.3,66.03,66.17,307170.0,66.23,66.3,66.03,66.17,307170.0
2020-04-30 09:30:00,65.5,66.01,65.33,65.76,102097.0,65.5,66.01,65.33,65.76,102097.0
2020-04-30 09:35:00,65.69,65.81,65.28,65.34,92539.0,65.69,65.81,65.28,65.34,92539.0
2020-04-30 09:40:00,65.32,65.58,65.01,65.26,68493.0,65.32,65.58,65.01,65.26,68493.0
2020-04-30 09:45:00,65.22,65.7,65.22,65.48,62638.0,65.22,65.7,65.22,65.48,62638.0
2020-04-30 09:50:00,65.47,65.9,65.45,65.75,79561.0,65.47,65.9,65.45,65.75,79561.0
2020-04-30 09:55:00,65.76,65.81,65.52,65.66,80378.0,65.76,65.81,65.52,65.66,80378.0
2020-04-30 10:00:00,65.67,65.89,65.64,65.79,91685.0,65.67,65.89,65.64,65.79,91685.0
2020-04-30 10:05:00,65.79,66.49,65.72,66.36,261889.0,65.79,66.49,65.72,66.36,261889.0
2020-04-30 10:10:00,66.4,66.44,66.11,66.2,50846.0,66.4,66.44,66.11,66.2,50846.0
2020-04-30 10:15:00,66.19,66.25,65.86,65.97,50079.0,66.19,66.25,65.86,65.97,50079.0
2020-04-30 10:20:00,65.99,66.24,65.95,66.08,49875.0,65.99,66.24,65.95,66.08,49875.0
2020-04-30 10:25:00,66.09,66.12,65.92,66.0,27139.0,66.09,66.12,65.92,66.0,27139.0
2020-04-30 10:30:00,66.01,66.21,66.0,66.11,38401.0,66.01,66.21,66.0,66.11,38401.0
2020-04-30 10:35:00,66.12,66.13,65.94,66.07,55367.0,66.12,66.13,65.94,66.07,55367.0
2020-04-30 10:40:00,66.03,66.17,65.99,66.09,26344.0,66.03,66.17,65.99,66.09,26344.0
2020-04-30 10:45:00,66.09,66.41,66.07,66.3,38053.0,66.09,66.41,66.07,66.3,38053.0
2020-04-30 10:50:00,66.33,66.62,66.24,66.52,39519.0,66.33,66.62,66.24,66.52,39519.0
2020-04-30 10:55:00,66.5,66.75,66.47,66.73,21101.0,66.5,66.75,66.47,66.73,21101.0
2020-04-30 11:00:00,66.7,66.99,66.7,66.87,155386.0,66.7,66.99,66.7,66.87,155386.0
2020-04-30 11:05:00,66.87,67.11,66.76,67.11,26590.0,66.87,67.11,66.76,67.11,26590.0
2020-04-30 11:10:00,67.12,67.35,67.08,67.17,50910.0,67.12,67.35,67.08,67.17,50910.0
2020-04-30 11:15:00,67.17,67.26,67.01,67.25,35653.0,67.17,67.26,67.01,67.25,35653.0
2020-04-30 11:20:00,67.29,67.55,67.23,67.4,31792.0,67.29,67.55,67.23,67.4,31792.0
2020-04-30 11:25:00,67.4,67.63,67.37,67.37,21906.0,67.4,67.63,67.37,67.37,21906.0
2020-04-30 11:30:00,67.34,67.54,67.3,67.46,20030.0,67.34,67.54,67.3,67.46,20030.0
2020-04-30 11:35:00,67.48,67.54,67.46,67.47,35124.0,67.48,67.54,67.46,67.47,35124.0
2020-04-30 11:40:00,67.47,67.86,67.47,67.74,27180.0,67.47,67.86,67.47,67.74,27180.0
2020-04-30 11:45:00,67.73,67.74,67.4,67.42,28307.0,67.73,67.74,67.4,67.42,28307.0
2020-04-30 11:50:00,67.41,67.41,66.97,67.0,40895.0,67.41,67.41,66.97,67.0,40895.0
2020-04-30 11:55:00,67.01,67.07,66.79,66.79,33525.0,67.01,67.07,66.79,66.79,33525.0
2020-04-30 12:00:00,66.79,66.79,66.37,66.54,38496.0,66.79,66.79,66.37,66.54,38496.0
2020-04-30 12:05:00,66.54,66.7,66.37,66.65,20396.0,66.54,66.7,66.37,66.65,20396.0
2020-04-30 12:10:00,66.69,66.69,66.42,66.56,16546.0,66.69,66.69,66.42,66.56,16546.0
2020-04-30 12:15:00,66.56,66.69,66.47,66.5,19647.0,66.56,66.69,66.47,66.5,19647.0
2020-04-30 12:20:00,66.49,66.51,66.37,66.4,11714.0,66.49,66.51,66.37,66.4,11714.0
2020-04-30 12:25:00,66.35,66.42,66.3,66.33,15719.0,66.35,66.42,66.3,66.33,15719.0
2020-04-30 12:30:00,66.3,66.3,65.93,66.07,49023.0,66.3,66.3,65.93,66.07,49023.0
2020-04-30 12:35:00,66.07,66.26,66.07,66.19,40339.0,66.07,66.26,66.07,66.19,40339.0
2020-04-30 12:40:00,66.19,66.48,66.18,66.33,25078.0,66.19,66.48,66.18,66.33,25078.0
2020-04-30 12:45:00,66.33,66.36,66.23,66.25,9138.0,66.33,66.36,66.23,66.25,9138.0
2020-04-30 12:50:00,66.24,66.28,65.99,66.07,14133.0,66.24,66.28,65.99,66.07,14133.0
2020-04-30 12:55:00,66.06,66.25,66.0,66.12,22650.0,66.06,66.25,66.0,66.12,22650.0
2020-04-30 13:00:00,66.14,66.23,66.09,66.09,20662.0,66.14,66.23,66.09,66.09,20662.0
2020-04-30 13:05:00,66.1,66.24,66.0,66.21,20196.0,66.1,66.24,66.0,66.21,20196.0
2020-04-30 13:10:00,66.21,66.6,66.14,66.6,24606.0,66.21,66.6,66.14,66.6,24606.0
2020-04-30 13:15:00,66.55,66.59,66.48,66.49,19001.0,66.55,66.59,66.48,66.49,19001.0
2020-04-30 13:20:00,66.52,66.76,66.51,66.69,30568.0,66.52,66.76,66.51,66.69,30568.0
2020-04-30 13:25:00,66.67,66.72,66.52,66.59,17124.0,66.67,66.72,66.52,66.59,17124.0
2020-04-30 13:30:00,66.59,66.74,66.59,66.71,60529.0,66.59,66.74,66.59,66.71,60529.0
2020-04-30 13:35:00,66.7,66.78,66.4,66.47,42087.0,66.7,66.78,66.4,66.47,42087.0
2020-04-30 13:40:00,66.47,66.5,66.1,66.15,82970.0,66.47,66.5,66.1,66.15,82970.0
2020-04-30 13:45:00,66.18,66.18,65.91,65.94,74575.0,66.18,66.18,65.91,65.94,74575.0
2020-04-30 13:50:00,65.93,65.96,65.74,65.91,41937.0,65.93,65.96,65.74,65.91,41937.0
2020-04-30 13:55:00,65.94,66.15,65.91,66.04,27486.0,65.94,66.15,65.91,66.04,27486.0
2020-04-30 14:00:00,66.03,66.2,65.98,66.14,59552.0,66.03,66.2,65.98,66.14,59552.0
2020-04-30 14:05:00,66.15,66.22,66.09,66.14,34914.0,66.15,66.22,66.09,66.14,34914.0
2020-04-30 14:10:00,66.15,66.27,66.11,66.21,36058.0,66.15,66.27,66.11,66.21,36058.0
2020-04-30 14:15:00,66.2,66.24,66.13,66.19,23969.0,66.2,66.24,66.13,66.19,23969.0
2020-04-30 14:20:00,66.18,66.27,66.15,66.16,20321.0,66.18,66.27,66.15,66.16,20321.0
2020-04-30 14:25:00,66.16,66.21,66.11,66.18,31947.0,66.16,66.21,66.11,66.18,31947.0
2020-04-30 14:30:00,66.19,66.23,66.12,66.17,26167.0,66.19,66.23,66.12,66.17,26167.0
2020-04-30 14:35:00,66.15,66.22,66.07,66.13,27563.0,66.15,66.22,66.07,66.13,27563.0
2020-04-30 14:40:00,66.13,66.13,65.95,66.01,18314.0,66.13,66.13,65.95,66.01,18314.0
2020-04-30 14:45:00,66.01,66.05,65.95,66.03,21966.0,66.01,66.05,65.95,66.03,21966.0
2020-04-30 14:50:00,66.05,66.05,65.94,66.03,29889.0,66.05,66.05,65.94,66.03,29889.0
2020-04-30 14:55:00,66.03,66.12,65.96,66.01,36163.0,66.03,66.12,65.96,66.01,36163.0
2020-04-30 15:00:00,66.04,66.06,65.94,66.04,36971.0,66.04,66.06,65.94,66.04,36971.0
2020-04-30 15:05:00,66.06,66.37,66.06,66.34,26533.0,66.06,66.37,66.06,66.34,26533.0
2020-04-30 15:10:00,66.33,66.39,66.25,66.39,24313.0,66.33,66.39,66.25,66.39,24313.0
2020-04-30 15:15:00,66.4,66.6,66.38,66.42,36323.0,66.4,66.6,66.38,66.42,36323.0
2020-04-30 15:20:00,66.44,66.53,66.39,66.47,39774.0,66.44,66.53,66.39,66.47,39774.0
2020-04-30 15:25:00,66.49,66.62,66.36,66.57,61377.0,66.49,66.62,66.36,66.57,61377.0
2020-04-30 15:30:00,66.58,66.65,66.48,66.54,48320.0,66.58,66.65,66.48,66.54,48320.0
2020-04-30 15:35:00,66.54,66.56,66.34,66.36,64845.0,66.54,66.56,66.34,66.36,64845.0
2020-04-30 15:40:00,66.34,66.4,66.25,66.34,61070.0,66.34,66.4,66.25,66.34,61070.0
2020-04-30 15:45:00,66.36,66.44,66.19,66.19,66242.0,66.36,66.44,66.19,66.19,66242.0
2020-04-30 15:50:00,66.22,66.84,66.2,66.69,178485.0,66.22,66.84,66.2,66.69,178485.0
2020-04-30 15:55:00,66.69,66.81,66.52,66.53,328413.0,66.69,66.81,66.52,66.53,328413.0
2020-05-01 09:30:00,65.35,66.57,65.35,66.42,67196.0,65.35,66.57,65.35,66.42,67196.0
2020-05-01 09:35:00,66.37,66.37,65.36,65.36,37958.0,66.37,66.37,65.36,65.36,37958.0
2020-05-01 09:40:00,65.48,65.69,65.28,65.59,37094.0,65.48,65.69,65.28,65.59,37094.0
2020-05-01 09:45:00,65.61,65.78,65.24,65.37,46296.0,65.61,65.78,65.24,65.37,46296.0
2020-05-01 09:50:00,65.39,65.65,65.39,65.58,31730.0,65.39,65.65,65.39,65.58,31730.0
2020-05-01 09:55:00,65.61,65.69,65.39,65.43,21046.0,65.61,65.69,65.39,65.43,21046.0
2020-05-01 10:00:00,65.47,65.79,65.22,65.7,30634.0,65.47,65.79,65.22,65.7,30634.0
2020-05-01 10:05:00,65.68,65.79,65.55,65.61,26487.0,65.68,65.79,65.55,65.61,26487.0
2020-05-01 10:10:00,65.57,65.68,65.26,65.5,53167.0,65.57,65.68,65.26,65.5,53167.0
2020-05-01 10:15:00,65.48,65.55,65.34,65.5,45228.0,65.48,65.55,65.34,65.5,45228.0
2020-05-01 10:20:00,65.49,65.5,65.33,65.47,41916.0,65.49,65.5,65.33,65.47,41916.0
2020-05-01 10:25:00,65.51,65.65,65.43,65.65,52149.0,65.51,65.65,65.43,65.65,52149.0
2020-05-01 10:30:00,65.68,65.74,65.49,65.57,22390.0,65.68,65.74,65.49,65.57,22390.0
2020-05-01 10:35:00,65.61,65.78,65.55,65.7,27643.0,65.61,65.78,65.55,65.7,27643.0
2020-05-01 10:40:00,65.7,65.84,65.6,65.69,23541.0,65.7,65.84,65.6,65.69,23541.0
2020-05-01 10:45:00,65.66,65.67,65.43,65.56,29365.0,65.66,65.67,65.43,65.56,29365.0
2020-05-01 10:50:00,65.56,65.66,65.48,65.49,20373.0,65.56,65.66,65.48,65.49,20373.0
2020-05-01 10:55:00,65.51,65.66,65.5,65.51,13897.0,65.51,65.66,65.5,65.51,13897.0
2020-05-01 11:00:00,65.51,65.54,65.47,65.5,21178.0,65.51,65.54,65.47,65.5,21178.0
2020-05-01 11:05:00,65.48,65.68,65.47,65.57,17019.0,65.48,65.68,65.47,65.57,17019.0
2020-05-01 11:10:00,65.6,65.61,65.49,65.55,43566.0,65.6,65.61,65.49,65.55,43566.0
2020-05-01 11:15:00,65.52,65.57,65.42,65.42,34144.0,65.52,65.57,65.42,65.42,34144.0
2020-05-01 11:20:00,65.43,65.48,65.29,65.29,10953.0,65.43,65.48,65.29,65.29,10953.0
2020-05-01 11:25:00,65.3,65.34,65.16,65.19,20500.0,65.3,65.34,65.16,65.19,20500.0
2020-05-01 11:30:00,65.19,65.21,65.06,65.08,21321.0,65.19,65.21,65.06,65.08,21321.0
2020-05-01 11:35:00,65.08,65.29,65.08,65.23,13890.0,65.08,65.29,65.08,65.23,13890.0
2020-05-01 11:40:00,65.23,65.26,65.06,65.07,12589.0,65.23,65.26,65.06,65.07,12589.0
2020-05-01 11:45:00,65.05,65.05,64.71,64.75,35632.0,65.05,65.05,64.71,64.75,35632.0
2020-05-01 11:50:00,64.75,64.77,64.51,64.64,36302.0,64.75,64.77,64.51,64.64,36302.0
2020-05-01 11:55:00,64.64,64.75,64.54,64.62,11575.0,64.64,64.75,64.54,64.62,11575.0
2020-05-01 12:00:00,64.62,64.64,64.39,64.46,22419.0,64.62,64.64,64.39,64.46,22419.0
2020-05-01 12:05:00,64.45,64.45,64.21,64.25,41109.0,64.45,64.45,64.21,64.25,41109.0
2020-05-01 12:10:00,64.31,64.46,64.16,64.2,52906.0,64.31,64.46,64.16,64.2,52906.0
2020-05-01 12:15:00,64.2,64.2,63.89,63.93,54044.0,64.2,64.2,63.89,63.93,54044.0
2020-05-01 12:20:00,63.95,64.14,63.92,64.06,56394.0,63.95,64.14,63.92,64.06,56394.0
2020-05-01 12:25:00,64.08,64.16,63.95,63.96,64115.0,64.08,64.16,63.95,63.96,64115.0
2020-05-01 12:30:00,63.94,64.18,63.79,64.12,17943.0,63.94,64.18,63.79,64.12,17943.0
2020-05-01 12:35:00,64.11,64.13,63.96,64.01,13339.0,64.11,64.13,63.96,64.01,13339.0
2020-05-01 12:40:00,64.0,64.05,63.88,63.92,28265.0,64.0,64.05,63.88,63.92,28265.0
2020-05-01 12:45:00,63.93,64.02,63.9,63.9,23156.0,63.93,64.02,63.9,63.9,23156.0
2020-05-01 12:50:00,63.92,63.98,63.91,63.94,15063.0,63.92,63.98,63.91,63.94,15063.0
2020-05-01 12:55:00,63.93,64.08,63.9,64.05,10804.0,63.93,64.08,63.9,64.05,10804.0
2020-05-01 13:00:00,64.04,64.22,64.01,64.15,62534.0,64.04,64.22,64.01,64.15,62534.0
2020-05-01 13:05:00,64.16,64.17,64.07,64.11,40154.0,64.16,64.17,64.07,64.11,40154.0
2020-05-01 13:10:00,64.11,64.2,64.06,64.07,12711.0,64.11,64.2,64.06,64.07,12711.0
2020-05-01 13:15:00,64.08,64.09,63.96,63.97,25122.0,64.08,64.09,63.96,63.97,25122.0
2020-05-01 13:20:00,63.97,63.97,63.84,63.9,26069.0,63.97,63.97,63.84,63.9,26069.0
2020-05-01 13:25:00,63.91,64.07,63.9,64.05,14529.0,63.91,64.07,63.9,64.05,14529.0
2020-05-01 13:30:00,64.02,64.23,63.99,64.14,20585.0,64.02,64.23,63.99,64.14,20585.0
2020-05-01 13:35:00,64.13,64.13,64.0,64.03,19390.0,64.13,64.13,64.0,64.03,19390.0
2020-05-01 13:40:00,64.02,64.09,64.0,64.05,29785.0,64.02,64.09,64.0,64.05,29785.0
2020-05-01 13:45:00,64.04,64.12,64.01,64.12,30499.0,64.04,64.12,64.01,64.12,30499.0
2020-05-01 13:50:00,64.12,64.13,64.0,64.02,22741.0,64.12,64.13,64.0,64.02,22741.0
2020-05-01 13:55:00,64.01,64.28,64.0,64.24,39675.0,64.01,64.28,64.0,64.24,39675.0
2020-05-01 14:00:00,64.24,64.33,64.19,64.31,15303.0,64.24,64.33,64.19,64.31,15303.0
2020-05-01 14:05:00,64.32,64.34,64.2,64.23,12519.0,64.32,64.34,64.2,64.23,12519.0
2020-05-01 14:10:00,64.22,64.32,64.21,64.27,15590.0,64.22,64.32,64.21,64.27,15590.0
2020-05-01 14:15:00,64.27,64.36,64.25,64.33,18608.0,64.27,64.36,64.25,64.33,18608.0
2020-05-01 14:20:00,64.39,64.67,64.39,64.67,13426.0,64.39,64.67,64.39,64.67,13426.0
2020-05-01 14:25:00,64.67,64.67,64.55,64.55,15812.0,64.67,64.67,64.55,64.55,15812.0
2020-05-01 14:30:00,64.55,64.55,64.43,64.47,16953.0,64.55,64.55,64.43,64.47,16953.0
2020-05-01 14:35:00,64.47,64.54,64.46,64.48,18389.0,64.47,64.54,64.46,64.48,18389.0
2020-05-01 14:40:00,64.48,64.49,64.26,64.27,20423.0,64.48,64.49,64.26,64.27,20423.0
2020-05-01 14:45:00,64.27,64.42,64.26,64.29,16549.0,64.27,64.42,64.26,64.29,16549.0
2020-05-01 14:50:00,64.28,64.4,64.26,64.4,15020.0,64.28,64.4,64.26,64.4,15020.0
2020-05-01 14:55:00,64.43,64.45,64.34,64.4,15172.0,64.43,64.45,64.34,64.4,15172.0
2020-05-01 15:00:00,64.37,64.47,64.31,64.31,18445.0,64.37,64.47,64.31,64.31,18445.0
2020-05-01 15:05:00,64.33,64.42,64.3,64.38,13346.0,64.33,64.42,64.3,64.38,13346.0
2020-05-01 15:10:00,64.38,64.53,64.32,64.47,16135.0,64.38,64.53,64.32,64.47,16135.0
2020-05-01 15:15:00,64.48,64.56,64.41,64.41,22132.0,64.48,64.56,64.41,64.41,22132.0
2020-05-01 15:20:00,64.39,64.48,64.35,64.36,16707.0,64.39,64.48,64.35,64.36,16707.0
2020-05-01 15:25:00,64.35,64.45,64.31,64.41,18486.0,64.35,64.45,64.31,64.41,18486.0
2020-05-01 15:30:00,64.43,64.56,64.39,64.46,44486.0,64.43,64.56,64.39,64.46,44486.0
2020-05-01 15:35:00,64.45,64.61,64.44,64.61,47108.0,64.45,64.61,64.44,64.61,47108.0
2020-05-01 15:40:00,64.61,64.67,64.44,64.63,37908.0,64.61,64.67,64.44,64.63,37908.0
2020-05-01 15:45:00,64.61,64.76,64.49,64.76,63696.0,64.61,64.76,64.49,64.76,63696.0
2020-05-01 15:50:00,64.76,64.77,64.42,64.56,142690.0,64.76,64.77,64.42,64.56,142690.0
2020-05-01 15:55:00,64.55,64.98,64.55,64.97,254411.0,64.55,64.98,64.55,64.97,254411.0
2020-05-04 09:30:00,64.78,65.37,64.28,64.86,45183.0,64.78,65.37,64.28,64.86,45183.0
2020-05-04 09:35:00,64.7,64.7,64.01,64.36,19912.0,64.7,64.7,64.01,64.36,19912.0
2020-05-04 09:40:00,64.52,64.52,64.24,64.44,14953.0,64.52,64.52,64.24,64.44,14953.0
2020-05-04 09:45:00,64.4,64.4,64.12,64.2,16843.0,64.4,64.4,64.12,64.2,16843.0
2020-05-04 09:50:00,64.17,64.72,64.17,64.69,14311.0,64.17,64.72,64.17,64.69,14311.0
2020-05-04 09:55:00,64.7,64.77,64.49,64.65,17275.0,64.7,64.77,64.49,64.65,17275.0
2020-05-04 10:00:00,64.66,64.88,64.5,64.88,22333.0,64.66,64.88,64.5,64.88,22333.0
2020-05-04 10:05:00,64.9,65.05,64.56,64.56,24194.0,64.9,65.05,64.56,64.56,24194.0
2020-05-04 10:10:00,64.54,64.69,64.37,64.41,15324.0,64.54,64.69,64.37,64.41,15324.0
2020-05-04 10:15:00,64.38,64.5,64.28,64.35,15469.0,64.38,64.5,64.28,64.35,15469.0
2020-05-04 10:20:00,64.34,64.42,64.18,64.23,38386.0,64.34,64.42,64.18,64.23,38386.0
2020-05-04 10:25:00,64.25,64.36,64.13,64.34,42876.0,64.25,64.36,64.13,64.34,42876.0
2020-05-04 10:30:00,64.34,64.36,64.12,64.13,18690.0,64.34,64.36,64.12,64.13,18690.0
2020-05-04 10:35:00,64.11,64.11,63.86,64.04,27208.0,64.11,64.11,63.86,64.04,27208.0
2020-05-04 10:40:00,64.04,64.08,63.98,64.03,10685.0,64.04,64.08,63.98,64.03,10685.0
2020-05-04 10:45:00,64.01,64.12,63.93,64.05,13736.0,64.01,64.12,63.93,64.05,13736.0
2020-05-04 10:50:00,64.02,64.24,64.02,64.22,23825.0,64.02,64.24,64.02,64.22,23825.0
2020-05-04 10:55:00,64.21,64.34,64.19,64.24,16092.0,64.21,64.34,64.19,64.24,16092.0
2020-05-04 11:00:00,64.26,64.28,64.09,64.17,14666.0,64.26,64.28,64.09,64.17,14666.0
2020-05-04 11:05:00,64.12,64.29,64.1,64.27,22180.0,64.12,64.29,64.1,64.27,22180.0
2020-05-04 11:10:00,64.29,64.52,64.28,64.36,11437.0,64.29,64.52,64.28,64.36,11437.0
2020-05-04 11:15:00,64.38,64.41,64.28,64.31,14457.0,64.38,64.41,64.28,64.31,14457.0
2020-05-04 11:20:00,64.29,64.4,64.17,64.39,13650.0,64.29,64.4,64.17,64.39,13650.0
2020-05-04 11:25:00,64.39,64.39,64.16,64.3,10172.0,64.39,64.39,64.16,64.3,10172.0
2020-05-04 11:30:00,64.25,64.4,64.23,64.38,42179.0,64.25,64.4,64.23,64.38,42179.0
2020-05-04 11:35:00,64.38,64.45,64.29,64.36,10979.0,64.38,64.45,64.29,64.36,10979.0
2020-05-04 11:40:00,64.35,64.44,64.25,64.28,10948.0,64.35,64.44,64.25,64.28,10948.0
2020-05-04 11:45:00,64.28,64.67,64.28,64.67,27403.0,64.28,64.67,64.28,64.67,27403.0
2020-05-04 11:50:00,64.68,64.7,64.6,64.64,7652.0,64.68,64.7,64.6,64.64,7652.0
2020-05-04 11:55:00,64.64,64.67,64.54,64.55,16609.0,64.64,64.67,64.54,64.55,16609.0
2020-05-04 12:00:00,64.57,64.76,64.57,64.72,13447.0,64.57,64.76,64.57,64.72,13447.0
2020-05-04 12:05:00,64.73,64.82,64.72,64.81,5828.0,64.73,64.82,64.72,64.81,5828.0
2020-05-04 12:10:00,64.83,64.85,64.69,64.7,8510.0,64.83,64.85,64.69,64.7,8510.0
2020-05-04 12:15:00,64.72,64.94,64.68,64.84,15186.0,64.72,64.94,64.68,64.84,15186.0
2020-05-04 12:20:00,64.85,64.97,64.81,64.92,11323.0,64.85,64.97,64.81,64.92,11323.0
2020-05-04 12:25:00,64.89,64.97,64.84,64.93,12017.0,64.89,64.97,64.84,64.93,12017.0
2020-05-04 12:30:00,64.95,64.99,64.82,64.82,9410.0,64.95,64.99,64.82,64.82,9410.0
2020-05-04 12:35:00,64.82,64.82,64.62,64.66,10893.0,64.82,64.82,64.62,64.66,10893.0
2020-05-04 12:40:00,64.67,64.69,64.59,64.68,8775.0,64.67,64.69,64.59,64.68,8775.0
2020-05-04 12:45:00,64.68,64.68,64.6,64.61,8879.0,64.68,64.68,64.6,64.61,8879.0
2020-05-04 12:50:00,64.63,64.7,64.63,64.64,4150.0,64.63,64.7,64.63,64.64,4150.0
2020-05-04 12:55:00,64.64,64.66,64.56,64.6,10307.0,64.64,64.66,64.56,64.6,10307.0
2020-05-04 13:00:00,64.6,64.77,64.57,64.73,6025.0,64.6,64.77,64.57,64.73,6025.0
2020-05-04 13:05:00,64.73,64.78,64.68,64.72,6000.0,64.73,64.78,64.68,64.72,6000.0
2020-05-04 13:10:00,64.76,64.76,64.55,64.61,25087.0,64.76,64.76,64.55,64.61,25087.0
2020-05-04 13:15:00,64.61,64.64,64.49,64.55,9070.0,64.61,64.64,64.49,64.55,9070.0
2020-05-04 13:20:00,64.54,64.58,64.5,64.58,36030.0,64.54,64.58,64.5,64.58,36030.0
2020-05-04 13:25:00,64.58,64.75,64.57,64.73,7630.0,64.58,64.75,64.57,64.73,7630.0
2020-05-04 13:30:00,64.75,64.89,64.75,64.83,11185.0,64.75,64.89,64.75,64.83,11185.0
2020-05-04 13:35:00,64.84,64.86,64.78,64.79,7400.0,64.84,64.86,64.78,64.79,7400.0
2020-05-04 13:40:00,64.82,64.82,64.74,64.77,7832.0,64.82,64.82,64.74,64.77,7832.0
2020-05-04 13:45:00,64.78,64.81,64.74,64.81,10222.0,64.78,64.81,64.74,64.81,10222.0
2020-05-04 13:50:00,64.8,64.81,64.76,64.79,8694.0,64.8,64.81,64.76,64.79,8694.0
2020-05-04 13:55:00,64.78,64.86,64.78,64.86,7111.0,64.78,64.86,64.78,64.86,7111.0
2020-05-04 14:00:00,64.84,64.94,64.84,64.92,10236.0,64.84,64.94,64.84,64.92,10236.0
2020-05-04 14:05:00,64.92,64.93,64.75,64.79,21184.0,64.92,64.93,64.75,64.79,21184.0
2020-05-04 14:10:00,64.79,64.91,64.79,64.86,16467.0,64.79,64.91,64.79,64.86,16467.0
2020-05-04 14:15:00,64.86,64.95,64.84,64.88,20883.0,64.86,64.95,64.84,64.88,20883.0
2020-05-04 14:20:00,64.89,64.89,64.8,64.85,12424.0,64.89,64.89,64.8,64.85,12424.0
2020-05-04 14:25:00,64.84,64.84,64.73,64.82,23103.0,64.84,64.84,64.73,64.82,23103.0
2020-05-04 14:30:00,64.81,64.94,64.81,64.84,7980.0,64.81,64.94,64.81,64.84,7980.0
2020-05-04 14:35:00,64.83,64.83,64.66,64.67,8341.0,64.83,64.83,64.66,64.67,8341.0
2020-05-04 14:40:00,64.65,64.69,64.6,64.65,8749.0,64.65,64.69,64.6,64.65,8749.0
2020-05-04 14:45:00,64.64,64.8,64.63,64.8,9067.0,64.64,64.8,64.63,64.8,9067.0
2020-05-04 14:50:00,64.81,64.9,64.81,64.87,6692.0,64.81,64.9,64.81,64.87,6692.0
2020-05-04 14:55:00,64.87,65.0,64.85,64.99,15089.0,64.87,65.0,64.85,64.99,15089.0
2020-05-04 15:00:00,65.0,65.1,64.95,65.09,9132.0,65.0,65.1,64.95,65.09,9132.0
2020-05-04 15:05:00,65.11,65.11,65.01,65.08,17459.0,65.11,65.11,65.01,65.08,17459.0
2020-05-04 15:10:00,65.09,65.23,65.07,65.21,11638.0,65.09,65.23,65.07,65.21,11638.0
2020-05-04 15:15:00,65.21,65.39,65.19,65.38,11393.0,65.21,65.39,65.19,65.38,11393.0
2020-05-04 15:20:00,65.37,65.51,65.36,65.51,20872.0,65.37,65.51,65.36,65.51,20872.0
2020-05-04 15:25:00,65.5,65.73,65.46,65.69,25391.0,65.5,65.73,65.46,65.69,25391.0
2020-05-04 15:30:00,65.67,65.9,65.66,65.9,39979.0,65.67,65.9,65.66,65.9,39979.0
2020-05-04 15:35:00,65.91,65.92,65.8,65.84,47330.0,65.91,65.92,65.8,65.84,47330.0
2020-05-04 15:40:00,65.85,65.92,65.78,65.92,35453.0,65.85,65.92,65.78,65.92,35453.0
2020-05-04 15:45:00,65.9,65.91,65.76,65.83,39112.0,65.9,65.91,65.76,65.83,39112.0
2020-05-04 15:50:00,65.82,65.83,65.62,65.78,71766.0,65.82,65.83,65.62,65.78,71766.0
2020-05-04 15:55:00,65.77,65.9,65.75,65.85,136821.0,65.77,65.9,65.75,65.85,136821.0
2020-05-05 09:30:00,66.44,66.65,66.14,66.4,81423.0,66.44,66.65,66.14,66.4,81423.0
2020-05-05 09:35:00,66.41,66.56,66.08,66.1,28225.0,66.41,66.56,66.08,66.1,28225.0
2020-05-05 09:40:00,66.1,66.13,65.81,65.96,24746.0,66.1,66.13,65.81,65.96,24746.0
2020-05-05 09:45:00,65.97,66.01,65.68,65.96,42645.0,65.97,66.01,65.68,65.96,42645.0
2020-05-05 09:50:00,65.92,65.93,65.68,65.83,28905.0,65.92,65.93,65.68,65.83,28905.0
2020-05-05 09:55:00,65.81,65.86,65.6,65.7,30426.0,65.81,65.86,65.6,65.7,30426.0
2020-05-05 10:00:00,65.7,65.87,65.58,65.66,50480.0,65.7,65.87,65.58,65.66,50480.0
2020-05-05 10:05:00,65.66,65.86,65.5,65.83,47461.0,65.66,65.86,65.5,65.83,47461.0
2020-05-05 10:10:00,65.88,65.95,65.71,65.87,23626.0,65.88,65.95,65.71,65.87,23626.0
2020-05-05 10:15:00,65.91,66.08,65.82,66.0,41349.0,65.91,66.08,65.82,66.0,41349.0
2020-05-05 10:20:00,66.03,66.14,65.88,66.03,18168.0,66.03,66.14,65.88,66.03,18168.0
2020-05-05 10:25:00,66.02,66.13,65.86,66.13,22359.0,66.02,66.13,65.86,66.13,22359.0
2020-05-05 10:30:00,66.12,66.24,66.06,66.24,15550.0,66.12,66.24,66.06,66.24,15550.0
2020-05-05 10:35:00,66.28,66.57,66.25,66.51,20868.0,66.28,66.57,66.25,66.51,20868.0
2020-05-05 10:40:00,66.56,66.57,66.43,66.47,16221.0,66.56,66.57,66.43,66.47,16221.0
2020-05-05 10:45:00,66.5,66.59,66.35,66.56,41311.0,66.5,66.59,66.35,66.56,41311.0
2020-05-05 10:50:00,66.58,66.7,66.46,66.67,14620.0,66.58,66.7,66.46,66.67,14620.0
2020-05-05 10:55:00,66.63,66.63,66.53,66.58,15943.0,66.63,66.63,66.53,66.58,15943.0
2020-05-05 11:00:00,66.61,66.86,66.61,66.83,17680.0,66.61,66.86,66.61,66.83,17680.0
2020-05-05 11:05:00,66.81,67.13,66.73,67.13,32381.0,66.81,67.13,66.73,67.13,32381.0
2020-05-05 11:10:00,67.13,67.32,67.01,67.3,26963.0,67.13,67.32,67.01,67.3,26963.0
2020-05-05 11:15:00,67.32,67.48,67.25,67.4,24516.0,67.32,67.48,67.25,67.4,24516.0
2020-05-05 11:20:00,67.41,67.56,67.39,67.56,16774.0,67.41,67.56,67.39,67.56,16774.0
2020-05-05 11:25:00,67.57,67.81,67.52,67.79,29143.0,67.57,67.81,67.52,67.79,29143.0
2020-05-05 11:30:00,67.82,68.04,67.82,67.89,33586.0,67.82,68.04,67.82,67.89,33586.0
2020-05-05 11:35:00,67.87,67.87,67.7,67.77,17866.0,67.87,67.87,67.7,67.77,17866.0
2020-05-05 11:40:00,67.76,67.89,67.76,67.81,9141.0,67.76,67.89,67.76,67.81,9141.0
2020-05-05 11:45:00,67.78,67.83,67.71,67.76,16000.0,67.78,67.83,67.71,67.76,16000.0
2020-05-05 11:50:00,67.78,67.93,67.63,67.8,47688.0,67.78,67.93,67.63,67.8,47688.0
2020-05-05 11:55:00,67.78,67.89,67.67,67.78,39053.0,67.78,67.89,67.67,67.78,39053.0
2020-05-05 12:00:00,67.77,67.79,67.64,67.67,13709.0,67.77,67.79,67.64,67.67,13709.0
2020-05-05 12:05:00,67.67,67.86,67.67,67.82,38852.0,67.67,67.86,67.67,67.82,38852.0
2020-05-05 12:10:00,67.8,67.91,67.75,67.82,17057.0,67.8,67.91,67.75,67.82,17057.0
2020-05-05 12:15:00,67.82,67.86,67.69,67.78,12646.0,67.82,67.86,67.69,67.78,12646.0
2020-05-05 12:20:00,67.78,67.89,67.76,67.86,11068.0,67.78,67.89,67.76,67.86,11068.0
2020-05-05 12:25:00,67.83,67.97,67.83,67.96,12872.0,67.83,67.97,67.83,67.96,12872.0
2020-05-05 12:30:00,67.94,67.96,67.76,67.76,13021.0,67.94,67.96,67.76,67.76,13021.0
2020-05-05 12:35:00,67.73,67.82,67.68,67.81,8300.0,67.73,67.82,67.68,67.81,8300.0
2020-05-05 12:40:00,67.82,67.82,67.71,67.75,12002.0,67.82,67.82,67.71,67.75,12002.0
2020-05-05 12:45:00,67.76,67.78,67.65,67.69,12220.0,67.76,67.78,67.65,67.69,12220.0
2020-05-05 12:50:00,67.69,67.76,67.64,67.73,19169.0,67.69,67.76,67.64,67.73,19169.0
2020-05-05 12:55:00,67.73,67.74,67.64,67.69,12623.0,67.73,67.74,67.64,67.69,12623.0
2020-05-05 13:00:00,67.71,67.77,67.67,67.67,23265.0,67.71,67.77,67.67,67.67,23265.0
2020-05-05 13:05:00,67.67,67.75,67.55,67.75,21848.0,67.67,67.75,67.55,67.75,21848.0
2020-05-05 13:10:00,67.74,67.94,67.72,67.91,24273.0,67.74,67.94,67.72,67.91,24273.0
2020-05-05 13:15:00,67.92,68.08,67.91,67.94,32754.0,67.92,68.08,67.91,67.94,32754.0
2020-05-05 13:20:00,67.93,68.02,67.9,68.02,29131.0,67.93,68.02,67.9,68.02,29131.0
2020-05-05 13:25:00,68.04,68.18,68.02,68.17,20749.0,68.04,68.18,68.02,68.17,20749.0
2020-05-05 13:30:00,68.17,68.26,68.15,68.17,24016.0,68.17,68.26,68.15,68.17,24016.0
2020-05-05 13:35:00,68.17,68.24,68.17,68.23,14629.0,68.17,68.24,68.17,68.23,14629.0
2020-05-05 13:40:00,68.24,68.4,68.23,68.38,19806.0,68.24,68.4,68.23,68.38,19806.0
2020-05-05 13:45:00,68.39,68.5,68.39,68.48,19238.0,68.39,68.5,68.39,68.48,19238.0
2020-05-05 13:50:00,68.48,68.48,68.24,68.36,20905.0,68.48,68.48,68.24,68.36,20905.0
2020-05-05 13:55:00,68.36,68.36,68.23,68.27,17858.0,68.36,68.36,68.23,68.27,17858.0
2020-05-05 14:00:00,68.27,68.48,68.25,68.35,21300.0,68.27,68.48,68.25,68.35,21300.0
2020-05-05 14:05:00,68.34,68.42,68.29,68.42,15955.0,68.34,68.42,68.29,68.42,15955.0
2020-05-05 14:10:00,68.42,68.54,68.35,68.54,46169.0,68.42,68.54,68.35,68.54,46169.0
2020-05-05 14:15:00,68.52,68.59,68.4,68.48,36032.0,68.52,68.59,68.4,68.48,36032.0
2020-05-05 14:20:00,68.5,68.5,68.37,68.45,23082.0,68.5,68.5,68.37,68.45,23082.0
2020-05-05 14:25:00,68.45,68.5,68.39,68.42,21589.0,68.45,68.5,68.39,68.42,21589.0
2020-05-05 14:30:00,68.41,68.41,68.25,68.29,19238.0,68.41,68.41,68.25,68.29,19238.0
2020-05-05 14:35:00,68.28,68.32,68.14,68.17,24686.0,68.28,68.32,68.14,68.17,24686.0
2020-05-05 14:40:00,68.17,68.17,68.05,68.06,21998.0,68.17,68.17,68.05,68.06,21998.0
2020-05-05 14:45:00,68.06,68.13,68.04,68.13,19469.0,68.06,68.13,68.04,68.13,19469.0
2020-05-05 14:50:00,68.13,68.31,68.13,68.28,21634.0,68.13,68.31,68.13,68.28,21634.0
2020-05-05 14:55:00,68.29,68.41,68.27,68.39,21673.0,68.29,68.41,68.27,68.39,21673.0
2020-05-05 15:00:00,68.38,68.46,68.33,68.45,41965.0,68.38,68.46,68.33,68.45,41965.0
2020-05-05 15:05:00,68.45,68.6,68.43,68.59,21392.0,68.45,68.6,68.43,68.59,21392.0
2020-05-05 15:10:00,68.58,68.65,68.55,68.65,22821.0,68.58,68.65,68.55,68.65,22821.0
2020-05-05 15:15:00,68.66,68.68,68.25,68.26,51966.0,68.66,68.68,68.25,68.26,51966.0
2020-05-05 15:20:00,68.26,68.33,68.2,68.27,24049.0,68.26,68.33,68.2,68.27,24049.0
2020-05-05 15:25:00,68.25,68.36,68.17,68.3,74589.0,68.25,68.36,68.17,68.3,74589.0
2020-05-05 15:30:00,68.29,68.43,68.23,68.39,101014.0,68.29,68.43,68.23,68.39,101014.0
2020-05-05 15:35:00,68.39,68.39,68.05,68.17,73999.0,68.39,68.39,68.05,68.17,73999.0
2020-05-05 15:40:00,68.17,68.18,67.91,68.18,60394.0,68.17,68.18,67.91,68.18,60394.0
2020-05-05 15:45:00,68.16,68.31,68.11,68.29,68947.0,68.16,68.31,68.11,68.29,68947.0
2020-05-05 15:50:00,68.31,68.59,68.26,68.54,131995.0,68.31,68.59,68.26,68.54,131995.0
2020-05-05 15:55:00,68.55,68.56,68.28,68.29,213081.0,68.55,68.56,68.28,68.29,213081.0
2020-05-06 09:30:00,68.31,68.37,68.03,68.04,63816.0,68.31,68.37,68.03,68.04,63816.0
2020-05-06 09:35:00,68.09,68.1,67.5,67.54,46208.0,68.09,68.1,67.5,67.54,46208.0
2020-05-06 09:40:00,67.53,67.63,66.89,67.0,86300.0,67.53,67.63,66.89,67.0,86300.0
2020-05-06 09:45:00,67.02,67.04,66.55,66.66,28702.0,67.02,67.04,66.55,66.66,28702.0
2020-05-06 09:50:00,66.64,66.79,66.38,66.38,71058.0,66.64,66.79,66.38,66.38,71058.0
2020-05-06 09:55:00,66.37,66.48,66.25,66.29,26809.0,66.37,66.48,66.25,66.29,26809.0
2020-05-06 10:00:00,66.25,66.65,66.19,66.37,64432.0,66.25,66.65,66.19,66.37,64432.0
2020-05-06 10:05:00,66.31,66.65,66.31,66.37,51425.0,66.31,66.65,66.31,66.37,51425.0
2020-05-06 10:10:00,66.43,66.53,66.3,66.4,18603.0,66.43,66.53,66.3,66.4,18603.0
2020-05-06 10:15:00,66.42,66.8,66.41,66.71,20764.0,66.42,66.8,66.41,66.71,20764.0
2020-05-06 10:20:00,66.69,66.8,66.68,66.8,80516.0,66.69,66.8,66.68,66.8,80516.0
2020-05-06 10:25:00,66.79,67.09,66.74,67.02,59676.0,66.79,67.09,66.74,67.02,59676.0
2020-05-06 10:30:00,67.02,67.1,66.84,67.03,28071.0,67.02,67.1,66.84,67.03,28071.0
2020-05-06 10:35:00,67.02,67.11,66.81,66.94,20772.0,67.02,67.11,66.81,66.94,20772.0
2020-05-06 10:40:00,66.93,67.21,66.85,67.18,18969.0,66.93,67.21,66.85,67.18,18969.0
2020-05-06 10:45:00,67.21,67.32,67.21,67.31,24759.0,67.21,67.32,67.21,67.31,24759.0
2020-05-06 10:50:00,67.32,67.33,67.08,67.19,26576.0,67.32,67.33,67.08,67.19,26576.0
2020-05-06 10:55:00,67.19,67.23,66.98,66.98,20908.0,67.19,67.23,66.98,66.98,20908.0
2020-05-06 11:00:00,66.97,67.08,66.93,67.04,37052.0,66.97,67.08,66.93,67.04,37052.0
2020-05-06 11:05:00,67.05,67.08,66.93,67.04,21730.0,67.05,67.08,66.93,67.04,21730.0
2020-05-06 11:10:00,67.06,67.09,66.89,66.94,14575.0,67.06,67.09,66.89,66.94,14575.0
2020-05-06 11:15:00,66.9,67.0,66.84,66.9,16798.0,66.9,67.0,66.84,66.9,16798.0
2020-05-06 11:20:00,66.9,66.9,66.66,66.67,15469.0,66.9,66.9,66.66,66.67,15469.0
2020-05-06 11:25:00,66.66,66.69,66.53,66.67,18567.0,66.66,66.69,66.53,66.67,18567.0
2020-05-06 11:30:00,66.7,66.79,66.66,66.72,14040.0,66.7,66.79,66.66,66.72,14040.0
2020-05-06 11:35:00,66.72,66.97,66.71,66.93,9887.0,66.72,66.97,66.71,66.93,9887.0
2020-05-06 11:40:00,66.95,66.97,66.83,66.87,9702.0,66.95,66.97,66.83,66.87,9702.0
2020-05-06 11:45:00,66.87,67.02,66.75,66.78,11701.0,66.87,67.02,66.75,66.78,11701.0
2020-05-06 11:50:00,66.76,66.81,66.67,66.79,20693.0,66.76,66.81,66.67,66.79,20693.0
2020-05-06 11:55:00,66.79,66.84,66.76,66.84,10364.0,66.79,66.84,66.76,66.84,10364.0
2020-05-06 12:00:00,66.85,66.92,66.75,66.9,16646.0,66.85,66.92,66.75,66.9,16646.0
2020-05-06 12:05:00,66.91,66.91,66.75,66.77,11830.0,66.91,66.91,66.75,66.77,11830.0
2020-05-06 12:10:00,66.78,66.8,66.67,66.74,17942.0,66.78,66.8,66.67,66.74,17942.0
2020-05-06 12:15:00,66.76,66.93,66.74,66.93,5976.0,66.76,66.93,66.74,66.93,5976.0
2020-05-06 12:20:00,66.91,66.97,66.82,66.97,8261.0,66.91,66.97,66.82,66.97,8261.0
2020-05-06 12:25:00,66.93,67.03,66.93,67.02,47979.0,66.93,67.03,66.93,67.02,47979.0
2020-05-06 12:30:00,67.02,67.03,66.95,66.95,7632.0,67.02,67.03,66.95,66.95,7632.0
2020-05-06 12:35:00,66.95,67.02,66.93,67.0,6775.0,66.95,67.02,66.93,67.0,6775.0
2020-05-06 12:40:00,66.98,66.98,66.79,66.87,6426.0,66.98,66.98,66.79,66.87,6426.0
2020-05-06 12:45:00,66.87,67.03,66.87,67.02,7804.0,66.87,67.03,66.87,67.02,7804.0
2020-05-06 12:50:00,67.01,67.02,66.96,66.98,6766.0,67.01,67.02,66.96,66.98,6766.0
2020-05-06 12:55:00,66.97,66.99,66.87,66.87,7249.0,66.97,66.99,66.87,66.87,7249.0
2020-05-06 13:00:00,66.87,66.87,66.73,66.81,9812.0,66.87,66.87,66.73,66.81,9812.0
2020-05-06 13:05:00,66.8,66.84,66.78,66.81,4542.0,66.8,66.84,66.78,66.81,4542.0
2020-05-06 13:10:00,66.8,66.87,66.79,66.83,12449.0,66.8,66.87,66.79,66.83,12449.0
2020-05-06 13:15:00,66.83,66.88,66.8,66.88,18815.0,66.83,66.88,66.8,66.88,18815.0
2020-05-06 13:20:00,66.92,66.97,66.77,66.92,12881.0,66.92,66.97,66.77,66.92,12881.0
2020-05-06 13:25:00,66.91,67.07,66.86,67.06,20874.0,66.91,67.07,66.86,67.06,20874.0
2020-05-06 13:30:00,67.07,67.07,66.99,67.0,10304.0,67.07,67.07,66.99,67.0,10304.0
2020-05-06 13:35:00,66.99,67.01,66.93,66.96,5829.0,66.99,67.01,66.93,66.96,5829.0
2020-05-06 13:40:00,66.97,67.03,66.92,67.02,10232.0,66.97,67.03,66.92,67.02,10232.0
2020-05-06 13:45:00,67.02,67.03,66.88,66.91,25379.0,67.02,67.03,66.88,66.91,25379.0
2020-05-06 13:50:00,66.89,67.01,66.89,66.96,10705.0,66.89,67.01,66.89,66.96,10705.0
2020-05-06 13:55:00,66.97,67.03,66.97,66.97,6757.0,66.97,67.03,66.97,66.97,6757.0
2020-05-06 14:00:00,66.97,67.04,66.8,66.97,40190.0,66.97,67.04,66.8,66.97,40190.0
2020-05-06 14:05:00,66.96,66.96,66.75,66.76,11742.0,66.96,66.96,66.75,66.76,11742.0
2020-05-06 14:10:00,66.74,66.77,66.49,66.56,13819.0,66.74,66.77,66.49,66.56,13819.0
2020-05-06 14:15:00,66.58,66.59,66.56,66.57,12975.0,66.58,66.59,66.56,66.57,12975.0
2020-05-06 14:20:00,66.58,66.74,66.55,66.7,9913.0,66.58,66.74,66.55,66.7,9913.0
2020-05-06 14:25:00,66.7,66.71,66.52,66.52,10800.0,66.7,66.71,66.52,66.52,10800.0
2020-05-06 14:30:00,66.51,66.69,66.46,66.65,15109.0,66.51,66.69,66.46,66.65,15109.0
2020-05-06 14:35:00,66.65,66.65,66.43,66.44,10252.0,66.65,66.65,66.43,66.44,10252.0
2020-05-06 14:40:00,66.45,66.47,66.32,66.47,13428.0,66.45,66.47,66.32,66.47,13428.0
2020-05-06 14:45:00,66.45,66.51,66.37,66.38,17020.0,66.45,66.51,66.37,66.38,17020.0
2020-05-06 14:50:00,66.37,66.58,66.35,66.57,23557.0,66.37,66.58,66.35,66.57,23557.0
2020-05-06 14:55:00,66.57,66.6,66.33,66.35,26546.0,66.57,66.6,66.33,66.35,26546.0
2020-05-06 15:00:00,66.35,66.42,66.2,66.22,61140.0,66.35,66.42,66.2,66.22,61140.0
2020-05-06 15:05:00,66.23,66.31,66.21,66.27,20746.0,66.23,66.31,66.21,66.27,20746.0
2020-05-06 15:10:00,66.27,66.32,66.23,66.29,21711.0,66.27,66.32,66.23,66.29,21711.0
2020-05-06 15:15:00,66.28,66.45,66.25,66.34,20730.0,66.28,66.45,66.25,66.34,20730.0
2020-05-06 15:20:00,66.34,66.35,66.28,66.29,13813.0,66.34,66.35,66.28,66.29,13813.0
2020-05-06 15:25:00,66.31,66.32,66.24,66.28,24321.0,66.31,66.32,66.24,66.28,24321.0
2020-05-06 15:30:00,66.27,66.27,65.99,65.99,45182.0,66.27,66.27,65.99,65.99,45182.0
2020-05-06 15:35:00,65.99,66.04,65.72,65.77,43965.0,65.99,66.04,65.72,65.77,43965.0
2020-05-06 15:40:00,65.78,65.96,65.75,65.95,40331.0,65.78,65.96,65.75,65.95,40331.0
2020-05-06 15:45:00,65.93,66.04,65.61,65.63,72224.0,65.93,66.04,65.61,65.63,72224.0
2020-05-06 15:50:00,65.57,65.81,65.47,65.78,91433.0,65.57,65.81,65.47,65.78,91433.0
2020-05-06 15:55:00,65.78,65.81,65.38,65.45,133861.0,65.78,65.81,65.38,65.45,133861.0
2020-05-07 09:30:00,66.5,66.78,65.86,65.96,42958.0,66.5,66.78,65.86,65.96,42958.0
2020-05-07 09:35:00,66.08,66.47,66.07,66.47,8527.0,66.08,66.47,66.07,66.47,8527.0
2020-05-07 09:40:00,66.53,66.69,66.45,66.65,12921.0,66.53,66.69,66.45,66.65,12921.0
2020-05-07 09:45:00,66.65,66.72,66.39,66.4,21041.0,66.65,66.72,66.39,66.4,21041.0
2020-05-07 09:50:00,66.43,66.62,66.42,66.57,12513.0,66.43,66.62,66.42,66.57,12513.0
2020-05-07 09:55:00,66.6,66.6,66.3,66.3,12326.0,66.6,66.6,66.3,66.3,12326.0
2020-05-07 10:00:00,66.31,66.38,66.21,66.37,25119.0,66.31,66.38,66.21,66.37,25119.0
2020-05-07 10:05:00,66.37,66.41,66.13,66.18,29546.0,66.37,66.41,66.13,66.18,29546.0
2020-05-07 10:10:00,66.21,66.35,66.08,66.23,29578.0,66.21,66.35,66.08,66.23,29578.0
2020-05-07 10:15:00,66.21,66.38,66.15,66.23,10874.0,66.21,66.38,66.15,66.23,10874.0
2020-05-07 10:20:00,66.24,66.31,66.19,66.31,12200.0,66.24,66.31,66.19,66.31,12200.0
2020-05-07 10:25:00,66.29,66.43,66.27,66.37,7626.0,66.29,66.43,66.27,66.37,7626.0
2020-05-07 10:30:00,66.41,66.51,66.35,66.43,9414.0,66.41,66.51,66.35,66.43,9414.0
2020-05-07 10:35:00,66.45,66.46,66.25,66.26,11063.0,66.45,66.46,66.25,66.26,11063.0
2020-05-07 10:40:00,66.28,66.46,66.27,66.37,25855.0,66.28,66.46,66.27,66.37,25855.0
2020-05-07 10:45:00,66.41,66.43,66.25,66.25,13728.0,66.41,66.43,66.25,66.25,13728.0
2020-05-07 10:50:00,66.25,66.26,65.98,66.01,11011.0,66.25,66.26,65.98,66.01,11011.0
2020-05-07 10:55:00,66.03,66.03,65.67,65.67,19732.0,66.03,66.03,65.67,65.67,19732.0
2020-05-07 11:00:00,65.68,65.76,65.56,65.69,21218.0,65.68,65.76,65.56,65.69,21218.0
2020-05-07 11:05:00,65.67,65.77,65.64,65.66,17055.0,65.67,65.77,65.64,65.66,17055.0
2020-05-07 11:10:00,65.66,65.67,65.48,65.52,39942.0,65.66,65.67,65.48,65.52,39942.0
2020-05-07 11:15:00,65.54,65.67,65.52,65.56,25155.0,65.54,65.67,65.52,65.56,25155.0
2020-05-07 11:20:00,65.55,65.55,65.39,65.39,16153.0,65.55,65.55,65.39,65.39,16153.0
2020-05-07 11:25:00,65.39,65.47,65.25,65.4,21991.0,65.39,65.47,65.25,65.4,21991.0
2020-05-07 11:30:00,65.39,65.53,65.35,65.44,27572.0,65.39,65.53,65.35,65.44,27572.0
2020-05-07 11:35:00,65.44,65.64,65.38,65.56,21765.0,65.44,65.64,65.38,65.56,21765.0
2020-05-07 11:40:00,65.55,65.86,65.55,65.86,35300.0,65.55,65.86,65.55,65.86,35300.0
2020-05-07 11:45:00,65.85,66.08,65.84,66.02,16335.0,65.85,66.08,65.84,66.02,16335.0
2020-05-07 11:50:00,66.04,66.05,65.85,65.88,13639.0,66.04,66.05,65.85,65.88,13639.0
2020-05-07 11:55:00,65.87,65.94,65.84,65.88,13930.0,65.87,65.94,65.84,65.88,13930.0
2020-05-07 12:00:00,65.89,65.96,65.75,65.78,11193.0,65.89,65.96,65.75,65.78,11193.0
2020-05-07 12:05:00,65.79,65.85,65.6,65.71,16800.0,65.79,65.85,65.6,65.71,16800.0
2020-05-07 12:10:00,65.67,65.94,65.65,65.91,40626.0,65.67,65.94,65.65,65.91,40626.0
2020-05-07 12:15:00,65.91,65.93,65.88,65.89,31849.0,65.91,65.93,65.88,65.89,31849.0
2020-05-07 12:20:00,65.89,65.95,65.84,65.95,15126.0,65.89,65.95,65.84,65.95,15126.0
2020-05-07 12:25:00,65.94,66.14,65.94,66.01,11565.0,65.94,66.14,65.94,66.01,11565.0
2020-05-07 12:30:00,65.99,66.02,65.88,65.89,9297.0,65.99,66.02,65.88,65.89,9297.0
2020-05-07 12:35:00,65.88,66.05,65.88,66.01,12724.0,65.88,66.05,65.88,66.01,12724.0
2020-05-07 12:40:00,66.0,66.06,65.95,65.99,24878.0,66.0,66.06,65.95,65.99,24878.0
2020-05-07 12:45:00,65.99,66.0,65.84,65.87,10303.0,65.99,66.0,65.84,65.87,10303.0
2020-05-07 12:50:00,65.87,65.9,65.8,65.86,21852.0,65.87,65.9,65.8,65.86,21852.0
2020-05-07 12:55:00,65.87,65.91,65.85,65.89,10915.0,65.87,65.91,65.85,65.89,10915.0
2020-05-07 13:00:00,65.86,65.97,65.86,65.95,6897.0,65.86,65.97,65.86,65.95,6897.0
2020-05-07 13:05:00,65.95,66.04,65.94,66.01,11757.0,65.95,66.04,65.94,66.01,11757.0
2020-05-07 13:10:00,66.0,66.02,65.89,65.94,11294.0,66.0,66.02,65.89,65.94,11294.0
2020-05-07 13:15:00,65.94,65.95,65.82,65.85,11697.0,65.94,65.95,65.82,65.85,11697.0
2020-05-07 13:20:00,65.86,66.0,65.84,65.89,39971.0,65.86,66.0,65.84,65.89,39971.0
2020-05-07 13:25:00,65.86,65.9,65.79,65.8,11140.0,65.86,65.9,65.79,65.8,11140.0
2020-05-07 13:30:00,65.82,65.89,65.74,65.84,10345.0,65.82,65.89,65.74,65.84,10345.0
2020-05-07 13:35:00,65.87,65.88,65.76,65.78,12488.0,65.87,65.88,65.76,65.78,12488.0
2020-05-07 13:40:00,65.8,65.81,65.69,65.73,12295.0,65.8,65.81,65.69,65.73,12295.0
2020-05-07 13:45:00,65.73,65.79,65.7,65.75,14074.0,65.73,65.79,65.7,65.75,14074.0
2020-05-07 13:50:00,65.77,65.79,65.67,65.79,14566.0,65.77,65.79,65.67,65.79,14566.0
2020-05-07 13:55:00,65.78,65.8,65.74,65.79,17509.0,65.78,65.8,65.74,65.79,17509.0
2020-05-07 14:00:00,65.77,65.78,65.71,65.76,21211.0,65.77,65.78,65.71,65.76,21211.0
2020-05-07 14:05:00,65.76,65.86,65.75,65.8,13157.0,65.76,65.86,65.75,65.8,13157.0
2020-05-07 14:10:00,65.8,65.84,65.75,65.78,12386.0,65.8,65.84,65.75,65.78,12386.0
2020-05-07 14:15:00,65.78,65.83,65.75,65.76,15141.0,65.78,65.83,65.75,65.76,15141.0
2020-05-07 14:20:00,65.75,65.76,65.68,65.68,27670.0,65.75,65.76,65.68,65.68,27670.0
2020-05-07 14:25:00,65.65,65.68,65.56,65.64,16161.0,65.65,65.68,65.56,65.64,16161.0
2020-05-07 14:30:00,65.63,65.72,65.59,65.59,13064.0,65.63,65.72,65.59,65.59,13064.0
2020-05-07 14:35:00,65.6,65.68,65.6,65.6,6948.0,65.6,65.68,65.6,65.6,6948.0
2020-05-07 14:40:00,65.59,65.59,65.36,65.41,10443.0,65.59,65.59,65.36,65.41,10443.0
2020-05-07 14:45:00,65.41,65.44,65.36,65.42,18651.0,65.41,65.44,65.36,65.42,18651.0
2020-05-07 14:50:00,65.4,65.41,65.33,65.36,9945.0,65.4,65.41,65.33,65.36,9945.0
2020-05-07 14:55:00,65.35,65.41,65.34,65.38,17225.0,65.35,65.41,65.34,65.38,17225.0
2020-05-07 15:00:00,65.37,65.39,65.23,65.32,46642.0,65.37,65.39,65.23,65.32,46642.0
2020-05-07 15:05:00,65.34,65.45,65.32,65.34,22342.0,65.34,65.45,65.32,65.34,22342.0
2020-05-07 15:10:00,65.34,65.35,65.13,65.13,36293.0,65.34,65.35,65.13,65.13,36293.0
2020-05-07 15:15:00,65.13,65.14,64.92,65.1,42857.0,65.13,65.14,64.92,65.1,42857.0
2020-05-07 15:20:00,65.08,65.09,64.95,64.97,32790.0,65.08,65.09,64.95,64.97,32790.0
2020-05-07 15:25:00,64.97,65.0,64.91,64.93,28504.0,64.97,65.0,64.91,64.93,28504.0
2020-05-07 15:30:00,64.94,64.98,64.81,64.89,42806.0,64.94,64.98,64.81,64.89,42806.0
2020-05-07 15:35:00,64.89,64.9,64.67,64.67,29699.0,64.89,64.9,64.67,64.67,29699.0
2020-05-07 15:40:00,64.68,64.71,64.57,64.58,59135.0,64.68,64.71,64.57,64.58,59135.0
2020-05-07 15:45:00,64.6,64.67,64.42,64.44,86064.0,64.6,64.67,64.42,64.44,86064.0
2020-05-07 15:50:00,64.42,64.66,64.42,64.56,120144.0,64.42,64.66,64.42,64.56,120144.0
2020-05-07 15:55:00,64.56,64.62,64.29,64.61,183002.0,64.56,64.62,64.29,64.61,183002.0
2020-05-08 09:30:00,65.57,65.73,65.28,65.51,30276.0,65.57,65.73,65.28,65.51,30276.0
2020-05-08 09:35:00,65.53,65.65,65.29,65.47,11842.0,65.53,65.65,65.29,65.47,11842.0
2020-05-08 09:40:00,65.52,65.6,65.45,65.45,19897.0,65.52,65.6,65.45,65.45,19897.0
2020-05-08 09:45:00,65.53,65.8,65.53,65.75,23303.0,65.53,65.8,65.53,65.75,23303.0
2020-05-08 09:50:00,65.77,65.94,65.7,65.71,20828.0,65.77,65.94,65.7,65.71,20828.0
2020-05-08 09:55:00,65.78,65.9,65.65,65.9,11323.0,65.78,65.9,65.65,65.9,11323.0
2020-05-08 10:00:00,65.92,65.98,65.58,65.59,15152.0,65.92,65.98,65.58,65.59,15152.0
2020-05-08 10:05:00,65.58,65.83,65.51,65.76,10942.0,65.58,65.83,65.51,65.76,10942.0
2020-05-08 10:10:00,65.78,65.85,65.73,65.83,11502.0,65.78,65.85,65.73,65.83,11502.0
2020-05-08 10:15:00,65.81,65.96,65.81,65.92,14261.0,65.81,65.96,65.81,65.92,14261.0
2020-05-08 10:20:00,65.9,65.92,65.53,65.57,9750.0,65.9,65.92,65.53,65.57,9750.0
2020-05-08 10:25:00,65.52,65.56,65.46,65.49,7888.0,65.52,65.56,65.46,65.49,7888.0
2020-05-08 10:30:00,65.52,65.62,65.44,65.53,11103.0,65.52,65.62,65.44,65.53,11103.0
2020-05-08 10:35:00,65.51,65.57,65.46,65.46,5878.0,65.51,65.57,65.46,65.46,5878.0
2020-05-08 10:40:00,65.44,65.46,65.3,65.31,10596.0,65.44,65.46,65.3,65.31,10596.0
2020-05-08 10:45:00,65.33,65.34,65.14,65.17,10534.0,65.33,65.34,65.14,65.17,10534.0
2020-05-08 10:50:00,65.16,65.33,65.15,65.29,26899.0,65.16,65.33,65.15,65.29,26899.0
2020-05-08 10:55:00,65.3,65.37,65.21,65.25,14918.0,65.3,65.37,65.21,65.25,14918.0
2020-05-08 11:00:00,65.25,65.47,65.25,65.4,11972.0,65.25,65.47,65.25,65.4,11972.0
2020-05-08 11:05:00,65.43,65.44,65.36,65.4,4755.0,65.43,65.44,65.36,65.4,4755.0
2020-05-08 11:10:00,65.39,65.43,65.34,65.37,8752.0,65.39,65.43,65.34,65.37,8752.0
2020-05-08 11:15:00,65.38,65.51,65.14,65.16,13400.0,65.38,65.51,65.14,65.16,13400.0
2020-05-08 11:20:00,65.16,65.35,65.02,65.35,14285.0,65.16,65.35,65.02,65.35,14285.0
2020-05-08 11:25:00,65.33,65.41,65.33,65.41,8075.0,65.33,65.41,65.33,65.41,8075.0
2020-05-08 11:30:00,65.41,65.48,65.4,65.44,7467.0,65.41,65.48,65.4,65.44,7467.0
2020-05-08 11:35:00,65.42,65.43,65.3,65.31,18047.0,65.42,65.43,65.3,65.31,18047.0
2020-05-08 11:40:00,65.3,65.43,65.29,65.42,32251.0,65.3,65.43,65.29,65.42,32251.0
2020-05-08 11:45:00,65.41,65.43,65.33,65.33,15666.0,65.41,65.43,65.33,65.33,15666.0
2020-05-08 11:50:00,65.35,65.36,65.27,65.29,18579.0,65.35,65.36,65.27,65.29,18579.0
2020-05-08 11:55:00,65.24,65.39,65.23,65.37,6375.0,65.24,65.39,65.23,65.37,6375.0
2020-05-08 12:00:00,65.4,65.63,65.4,65.63,9443.0,65.4,65.63,65.4,65.63,9443.0
2020-05-08 12:05:00,65.65,65.79,65.61,65.76,53838.0,65.65,65.79,65.61,65.76,53838.0
2020-05-08 12:10:00,65.77,65.82,65.76,65.82,8375.0,65.77,65.82,65.76,65.82,8375.0
2020-05-08 12:15:00,65.82,65.82,65.68,65.71,18286.0,65.82,65.82,65.68,65.71,18286.0
2020-05-08 12:20:00,65.73,65.74,65.6,65.65,14189.0,65.73,65.74,65.6,65.65,14189.0
2020-05-08 12:25:00,65.65,65.75,65.63,65.71,9366.0,65.65,65.75,65.63,65.71,9366.0
2020-05-08 12:30:00,65.72,65.79,65.68,65.7,9148.0,65.72,65.79,65.68,65.7,9148.0
2020-05-08 12:35:00,65.72,65.81,65.7,65.73,13670.0,65.72,65.81,65.7,65.73,13670.0
2020-05-08 12:40:00,65.75,65.78,65.74,65.75,7766.0,65.75,65.78,65.74,65.75,7766.0
2020-05-08 12:45:00,65.76,65.82,65.71,65.75,16836.0,65.76,65.82,65.71,65.75,16836.0
2020-05-08 12:50:00,65.76,65.8,65.72,65.76,10512.0,65.76,65.8,65.72,65.76,10512.0
2020-05-08 12:55:00,65.74,65.75,65.68,65.7,8522.0,65.74,65.75,65.68,65.7,8522.0
2020-05-08 13:00:00,65.67,65.68,65.61,65.62,6755.0,65.67,65.68,65.61,65.62,6755.0
2020-05-08 13:05:00,65.63,65.63,65.46,65.48,8549.0,65.63,65.63,65.46,65.48,8549.0
2020-05-08 13:10:00,65.48,65.49,65.34,65.36,9194.0,65.48,65.49,65.34,65.36,9194.0
2020-05-08 13:15:00,65.34,65.45,65.32,65.42,18616.0,65.34,65.45,65.32,65.42,18616.0
2020-05-08 13:20:00,65.4,65.48,65.4,65.45,9438.0,65.4,65.48,65.4,65.45,9438.0
2020-05-08 13:25:00,65.45,65.46,65.35,65.38,6696.0,65.45,65.46,65.35,65.38,6696.0
2020-05-08 13:30:00,65.37,65.47,65.36,65.46,7257.0,65.37,65.47,65.36,65.46,7257.0
2020-05-08 13:35:00,65.45,65.48,65.43,65.48,6758.0,65.45,65.48,65.43,65.48,6758.0
2020-05-08 13:40:00,65.46,65.49,65.32,65.33,14100.0,65.46,65.49,65.32,65.33,14100.0
2020-05-08 13:45:00,65.33,65.35,65.2,65.22,8479.0,65.33,65.35,65.2,65.22,8479.0
2020-05-08 13:50:00,65.2,65.36,65.2,65.28,7592.0,65.2,65.36,65.2,65.28,7592.0
2020-05-08 13:55:00,65.27,65.32,65.25,65.28,8130.0,65.27,65.32,65.25,65.28,8130.0
2020-05-08 14:00:00,65.22,65.26,65.16,65.21,5822.0,65.22,65.26,65.16,65.21,5822.0
2020-05-08 14:05:00,65.22,65.26,65.18,65.23,6987.0,65.22,65.26,65.18,65.23,6987.0
2020-05-08 14:10:00,65.2,65.28,65.2,65.27,4466.0,65.2,65.28,65.2,65.27,4466.0
2020-05-08 14:15:00,65.27,65.29,65.18,65.21,10781.0,65.27,65.29,65.18,65.21,10781.0
2020-05-08 14:20:00,65.22,65.24,65.18,65.2,6913.0,65.22,65.24,65.18,65.2,6913.0
2020-05-08 14:25:00,65.16,65.2,65.07,65.2,18855.0,65.16,65.2,65.07,65.2,18855.0
2020-05-08 14:30:00,65.21,65.31,65.21,65.3,7058.0,65.21,65.31,65.21,65.3,7058.0
2020-05-08 14:35:00,65.31,65.33,65.28,65.3,15748.0,65.31,65.33,65.28,65.3,15748.0
2020-05-08 14:40:00,65.31,65.42,65.31,65.4,10388.0,65.31,65.42,65.31,65.4,10388.0
2020-05-08 14:45:00,65.4,65.52,65.4,65.51,8341.0,65.4,65.52,65.4,65.51,8341.0
2020-05-08 14:50:00,65.5,65.52,65.44,65.45,10319.0,65.5,65.52,65.44,65.45,10319.0
2020-05-08 14:55:00,65.45,65.57,65.45,65.52,11814.0,65.45,65.57,65.45,65.52,11814.0
2020-05-08 15:00:00,65.53,65.62,65.49,65.62,8463.0,65.53,65.62,65.49,65.62,8463.0
2020-05-08 15:05:00,65.59,65.63,65.5,65.5,6701.0,65.59,65.63,65.5,65.5,6701.0
2020-05-08 15:10:00,65.51,65.52,65.4,65.47,18557.0,65.51,65.52,65.4,65.47,18557.0
2020-05-08 15:15:00,65.47,65.5,65.29,65.31,22206.0,65.47,65.5,65.29,65.31,22206.0
2020-05-08 15:20:00,65.29,65.47,65.29,65.45,24467.0,65.29,65.47,65.29,65.45,24467.0
2020-05-08 15:25:00,65.46,65.61,65.46,65.61,10707.0,65.46,65.61,65.46,65.61,10707.0
2020-05-08 15:30:00,65.61,65.78,65.6,65.76,20419.0,65.61,65.78,65.6,65.76,20419.0
2020-05-08 15:35:00,65.76,65.8,65.71,65.75,18629.0,65.76,65.8,65.71,65.75,18629.0
2020-05-08 15:40:00,65.75,65.8,65.68,65.69,19594.0,65.75,65.8,65.68,65.69,19594.0
2020-05-08 15:45:00,65.68,65.8,65.66,65.76,24431.0,65.68,65.8,65.66,65.76,24431.0
2020-05-08 15:50:00,65.76,66.17,65.76,65.96,64161.0,65.76,66.17,65.76,65.96,64161.0
2020-05-08 15:55:00,65.97,65.98,65.69,65.87,126116.0,65.97,65.98,65.69,65.87,126116.0
2020-05-11 09:30:00,65.39,66.23,65.25,66.2,53042.0,65.39,66.23,65.25,66.2,53042.0
2020-05-11 09:35:00,66.24,66.43,66.17,66.26,25059.0,66.24,66.43,66.17,66.26,25059.0
2020-05-11 09:40:00,66.37,66.85,66.17,66.8,43975.0,66.37,66.85,66.17,66.8,43975.0
2020-05-11 09:45:00,66.8,66.94,66.63,66.75,52063.0,66.8,66.94,66.63,66.75,52063.0
2020-05-11 09:50:00,66.73,66.77,66.48,66.48,34736.0,66.73,66.77,66.48,66.48,34736.0
2020-05-11 09:55:00,66.48,66.48,66.09,66.3,19661.0,66.48,66.48,66.09,66.3,19661.0
2020-05-11 10:00:00,66.31,66.73,66.28,66.71,21920.0,66.31,66.73,66.28,66.71,21920.0
2020-05-11 10:05:00,66.71,66.78,66.62,66.69,21709.0,66.71,66.78,66.62,66.69,21709.0
2020-05-11 10:10:00,66.69,66.93,66.69,66.77,32714.0,66.69,66.93,66.69,66.77,32714.0
2020-05-11 10:15:00,66.73,66.85,66.68,66.84,27422.0,66.73,66.85,66.68,66.84,27422.0
2020-05-11 10:20:00,66.86,66.98,66.7,66.72,23293.0,66.86,66.98,66.7,66.72,23293.0
2020-05-11 10:25:00,66.73,66.73,66.33,66.56,22189.0,66.73,66.73,66.33,66.56,22189.0
2020-05-11 10:30:00,66.55,66.64,66.43,66.49,25759.0,66.55,66.64,66.43,66.49,25759.0
2020-05-11 10:35:00,66.5,66.52,66.22,66.39,23345.0,66.5,66.52,66.22,66.39,23345.0
2020-05-11 10:40:00,66.39,66.5,66.31,66.48,16566.0,66.39,66.5,66.31,66.48,16566.0
2020-05-11 10:45:00,66.49,66.59,66.45,66.49,30336.0,66.49,66.59,66.45,66.49,30336.0
2020-05-11 10:50:00,66.48,66.5,66.37,66.37,17108.0,66.48,66.5,66.37,66.37,17108.0
2020-05-11 10:55:00,66.39,66.47,66.31,66.46,16055.0,66.39,66.47,66.31,66.46,16055.0
2020-05-11 11:00:00,66.48,66.61,66.47,66.53,16276.0,66.48,66.61,66.47,66.53,16276.0
2020-05-11 11:05:00,66.53,66.54,66.32,66.39,17073.0,66.53,66.54,66.32,66.39,17073.0
2020-05-11 11:10:00,66.4,66.43,66.24,66.35,19073.0,66.4,66.43,66.24,66.35,19073.0
2020-05-11 11:15:00,66.36,66.64,66.33,66.64,14648.0,66.36,66.64,66.33,66.64,14648.0
2020-05-11 11:20:00,66.64,66.75,66.6,66.71,16491.0,66.64,66.75,66.6,66.71,16491.0
2020-05-11 11:25:00,66.69,66.94,66.69,66.92,17289.0,66.69,66.94,66.69,66.92,17289.0
2020-05-11 11:30:00,66.94,66.96,66.81,66.84,16662.0,66.94,66.96,66.81,66.84,16662.0
2020-05-11 11:35:00,66.89,66.89,66.78,66.81,19108.0,66.89,66.89,66.78,66.81,19108.0
2020-05-11 11:40:00,66.81,66.84,66.75,66.83,13151.0,66.81,66.84,66.75,66.83,13151.0
2020-05-11 11:45:00,66.84,66.86,66.72,66.72,21199.0,66.84,66.86,66.72,66.72,21199.0
2020-05-11 11:50:00,66.72,66.78,66.6,66.78,15427.0,66.72,66.78,66.6,66.78,15427.0
2020-05-11 11:55:00,66.79,66.85,66.77,66.78,18080.0,66.79,66.85,66.77,66.78,18080.0
2020-05-11 12:00:00,66.78,66.85,66.75,66.79,14712.0,66.78,66.85,66.75,66.79,14712.0
2020-05-11 12:05:00,66.78,66.8,66.7,66.75,16462.0,66.78,66.8,66.7,66.75,16462.0
2020-05-11 12:10:00,66.73,66.8,66.66,66.8,13633.0,66.73,66.8,66.66,66.8,13633.0
2020-05-11 12:15:00,66.79,66.84,66.76,66.76,30852.0,66.79,66.84,66.76,66.76,30852.0
2020-05-11 12:20:00,66.77,66.91,66.76,66.89,36013.0,66.77,66.91,66.76,66.89,36013.0
2020-05-11 12:25:00,66.87,66.99,66.84,66.99,23363.0,66.87,66.99,66.84,66.99,23363.0
2020-05-11 12:30:00,67.0,67.27,66.96,67.26,19317.0,67.0,67.27,66.96,67.26,19317.0
2020-05-11 12:35:00,67.32,67.37,67.25,67.3,21642.0,67.32,67.37,67.25,67.3,21642.0
2020-05-11 12:40:00,67.32,67.5,67.31,67.5,15074.0,67.32,67.5,67.31,67.5,15074.0
2020-05-11 12:45:00,67.5,67.57,67.48,67.52,29778.0,67.5,67.57,67.48,67.52,29778.0
2020-05-11 12:50:00,67.54,67.8,67.54,67.79,25005.0,67.54,67.8,67.54,67.79,25005.0
2020-05-11 12:55:00,67.78,67.86,67.72,67.84,25378.0,67.78,67.86,67.72,67.84,25378.0
2020-05-11 13:00:00,67.82,67.86,67.66,67.83,23587.0,67.82,67.86,67.66,67.83,23587.0
2020-05-11 13:05:00,67.82,67.89,67.77,67.89,53579.0,67.82,67.89,67.77,67.89,53579.0
2020-05-11 13:10:00,67.88,67.92,67.66,67.72,45730.0,67.88,67.92,67.66,67.72,45730.0
2020-05-11 13:15:00,67.72,67.75,67.63,67.7,21612.0,67.72,67.75,67.63,67.7,21612.0
2020-05-11 13:20:00,67.72,67.73,67.59,67.59,20973.0,67.72,67.73,67.59,67.59,20973.0
2020-05-11 13:25:00,67.6,67.65,67.56,67.6,26058.0,67.6,67.65,67.56,67.6,26058.0
2020-05-11 13:30:00,67.58,67.63,67.54,67.59,29117.0,67.58,67.63,67.54,67.59,29117.0
2020-05-11 13:35:00,67.57,67.6,67.51,67.59,18506.0,67.57,67.6,67.51,67.59,18506.0
2020-05-11 13:40:00,67.58,67.6,67.47,67.49,21184.0,67.58,67.6,67.47,67.49,21184.0
2020-05-11 13:45:00,67.49,67.56,67.44,67.48,18866.0,67.49,67.56,67.44,67.48,18866.0
2020-05-11 13:50:00,67.51,67.52,67.4,67.45,23205.0,67.51,67.52,67.4,67.45,23205.0
2020-05-11 13:55:00,67.45,67.45,67.29,67.31,17322.0,67.45,67.45,67.29,67.31,17322.0
2020-05-11 14:00:00,67.31,67.32,67.19,67.27,22266.0,67.31,67.32,67.19,67.27,22266.0
2020-05-11 14:05:00,67.28,67.33,67.22,67.31,24417.0,67.28,67.33,67.22,67.31,24417.0
2020-05-11 14:10:00,67.3,67.31,67.22,67.26,20736.0,67.3,67.31,67.22,67.26,20736.0
2020-05-11 14:15:00,67.27,67.36,67.26,67.36,22143.0,67.27,67.36,67.26,67.36,22143.0
2020-05-11 14:20:00,67.35,67.4,67.32,67.38,23532.0,67.35,67.4,67.32,67.38,23532.0
2020-05-11 14:25:00,67.38,67.48,67.22,67.37,41542.0,67.38,67.48,67.22,67.37,41542.0
2020-05-11 14:30:00,67.34,67.57,67.34,67.57,30295.0,67.34,67.57,67.34,67.57,30295.0
2020-05-11 14:35:00,67.57,67.6,67.48,67.53,29118.0,67.57,67.6,67.48,67.53,29118.0
2020-05-11 14:40:00,67.53,67.79,67.53,67.79,55769.0,67.53,67.79,67.53,67.79,55769.0
2020-05-11 14:45:00,67.77,67.97,67.75,67.8,87863.0,67.77,67.97,67.75,67.8,87863.0
2020-05-11 14:50:00,67.81,67.81,67.66,67.67,52294.0,67.81,67.81,67.66,67.67,52294.0
2020-05-11 14:55:00,67.69,67.75,67.66,67.68,39277.0,67.69,67.75,67.66,67.68,39277.0
2020-05-11 15:00:00,67.68,67.81,67.68,67.77,35892.0,67.68,67.81,67.68,67.77,35892.0
2020-05-11 15:05:00,67.77,67.81,67.73,67.74,27836.0,67.77,67.81,67.73,67.74,27836.0
2020-05-11 15:10:00,67.73,67.76,67.65,67.66,22762.0,67.73,67.76,67.65,67.66,22762.0
2020-05-11 15:15:00,67.66,67.75,67.56,67.75,39039.0,67.66,67.75,67.56,67.75,39039.0
2020-05-11 15:20:00,67.73,67.76,67.68,67.68,29624.0,67.73,67.76,67.68,67.68,29624.0
2020-05-11 15:25:00,67.69,67.71,67.56,67.63,26160.0,67.69,67.71,67.56,67.63,26160.0
2020-05-11 15:30:00,67.64,67.65,67.45,67.45,52172.0,67.64,67.65,67.45,67.45,52172.0
2020-05-11 15:35:00,67.45,67.55,67.44,67.54,70716.0,67.45,67.55,67.44,67.54,70716.0
2020-05-11 15:40:00,67.54,67.6,67.48,67.5,52714.0,67.54,67.6,67.48,67.5,52714.0
2020-05-11 15:45:00,67.5,67.78,67.49,67.61,70242.0,67.5,67.78,67.49,67.61,70242.0
2020-05-11 15:50:00,67.58,67.7,67.55,67.7,94311.0,67.58,67.7,67.55,67.7,94311.0
2020-05-11 15:55:00,67.7,67.74,67.52,67.57,129454.0,67.7,67.74,67.52,67.57,129454.0
2020-05-12 09:30:00,68.38,68.6,67.94,68.19,47139.0,68.38,68.6,67.94,68.19,47139.0
2020-05-12 09:35:00,68.25,68.25,67.3,67.38,74979.0,68.25,68.25,67.3,67.38,74979.0
2020-05-12 09:40:00,67.39,67.71,67.2,67.25,18443.0,67.39,67.71,67.2,67.25,18443.0
2020-05-12 09:45:00,67.3,67.74,67.27,67.48,46737.0,67.3,67.74,67.27,67.48,46737.0
2020-05-12 09:50:00,67.45,67.59,67.33,67.52,23407.0,67.45,67.59,67.33,67.52,23407.0
2020-05-12 09:55:00,67.5,67.67,67.48,67.67,24063.0,67.5,67.67,67.48,67.67,24063.0
2020-05-12 10:00:00,67.65,67.72,67.47,67.63,32502.0,67.65,67.72,67.47,67.63,32502.0
2020-05-12 10:05:00,67.63,67.69,67.52,67.61,7747.0,67.63,67.69,67.52,67.61,7747.0
2020-05-12 10:10:00,67.65,67.82,67.61,67.82,8516.0,67.65,67.82,67.61,67.82,8516.0
2020-05-12 10:15:00,67.81,68.05,67.81,68.01,18463.0,67.81,68.05,67.81,68.01,18463.0
2020-05-12 10:20:00,68.06,68.22,67.99,68.22,19507.0,68.06,68.22,67.99,68.22,19507.0
2020-05-12 10:25:00,68.23,68.28,67.98,68.06,25916.0,68.23,68.28,67.98,68.06,25916.0
2020-05-12 10:30:00,68.05,68.23,68.05,68.21,9579.0,68.05,68.23,68.05,68.21,9579.0
2020-05-12 10:35:00,68.2,68.52,68.19,68.33,25809.0,68.2,68.52,68.19,68.33,25809.0
2020-05-12 10:40:00,68.32,68.47,68.27,68.34,9119.0,68.32,68.47,68.27,68.34,9119.0
2020-05-12 10:45:00,68.35,68.4,68.2,68.2,29886.0,68.35,68.4,68.2,68.2,29886.0
2020-05-12 10:50:00,68.2,68.35,68.2,68.29,34113.0,68.2,68.35,68.2,68.29,34113.0
2020-05-12 10:55:00,68.28,68.35,68.17,68.28,12000.0,68.28,68.35,68.17,68.28,12000.0
2020-05-12 11:00:00,68.29,68.41,68.21,68.22,27623.0,68.29,68.41,68.21,68.22,27623.0
2020-05-12 11:05:00,68.23,68.28,68.09,68.25,21498.0,68.23,68.28,68.09,68.25,21498.0
2020-05-12 11:10:00,68.25,68.27,68.17,68.22,13819.0,68.25,68.27,68.17,68.22,13819.0
2020-05-12 11:15:00,68.22,68.26,68.15,68.26,14430.0,68.22,68.26,68.15,68.26,14430.0
2020-05-12 11:20:00,68.27,68.28,68.19,68.24,17237.0,68.27,68.28,68.19,68.24,17237.0
2020-05-12 11:25:00,68.23,68.28,68.19,68.22,30957.0,68.23,68.28,68.19,68.22,30957.0
2020-05-12 11:30:00,68.23,68.26,68.0,68.0,13903.0,68.23,68.26,68.0,68.0,13903.0
2020-05-12 11:35:00,67.98,68.12,67.98,68.0,13226.0,67.98,68.12,67.98,68.0,13226.0
2020-05-12 11:40:00,68.0,68.2,67.98,68.19,13053.0,68.0,68.2,67.98,68.19,13053.0
2020-05-12 11:45:00,68.23,68.24,68.05,68.06,14179.0,68.23,68.24,68.05,68.06,14179.0
2020-05-12 11:50:00,68.08,68.23,68.05,68.1,17578.0,68.08,68.23,68.05,68.1,17578.0
2020-05-12 11:55:00,68.11,68.28,68.1,68.27,65497.0,68.11,68.28,68.1,68.27,65497.0
2020-05-12 12:00:00,68.27,68.64,68.27,68.63,60083.0,68.27,68.64,68.27,68.63,60083.0
2020-05-12 12:05:00,68.62,68.63,68.43,68.43,17244.0,68.62,68.63,68.43,68.43,17244.0
2020-05-12 12:10:00,68.45,68.47,68.36,68.45,16519.0,68.45,68.47,68.36,68.45,16519.0
2020-05-12 12:15:00,68.45,68.46,68.34,68.44,18738.0,68.45,68.46,68.34,68.44,18738.0
2020-05-12 12:20:00,68.43,68.44,68.3,68.43,12952.0,68.43,68.44,68.3,68.43,12952.0
2020-05-12 12:25:00,68.41,68.58,68.39,68.57,14891.0,68.41,68.58,68.39,68.57,14891.0
2020-05-12 12:30:00,68.57,68.65,68.56,68.6,8808.0,68.57,68.65,68.56,68.6,8808.0
2020-05-12 12:35:00,68.61,68.76,68.6,68.76,25954.0,68.61,68.76,68.6,68.76,25954.0
2020-05-12 12:40:00,68.75,68.86,68.71,68.76,36106.0,68.75,68.86,68.71,68.76,36106.0
2020-05-12 12:45:00,68.76,68.79,68.67,68.7,29178.0,68.76,68.79,68.67,68.7,29178.0
2020-05-12 12:50:00,68.69,68.72,68.57,68.62,37859.0,68.69,68.72,68.57,68.62,37859.0
2020-05-12 12:55:00,68.62,68.68,68.56,68.6,27171.0,68.62,68.68,68.56,68.6,27171.0
2020-05-12 13:00:00,68.61,68.61,68.24,68.28,28219.0,68.61,68.61,68.24,68.28,28219.0
2020-05-12 13:05:00,68.28,68.32,68.2,68.23,31719.0,68.28,68.32,68.2,68.23,31719.0
2020-05-12 13:10:00,68.22,68.22,68.02,68.03,29429.0,68.22,68.22,68.02,68.03,29429.0
2020-05-12 13:15:00,68.02,68.03,67.84,67.97,40494.0,68.02,68.03,67.84,67.97,40494.0
2020-05-12 13:20:00,67.95,68.02,67.78,67.8,28065.0,67.95,68.02,67.78,67.8,28065.0
2020-05-12 13:25:00,67.79,68.0,67.74,67.97,32344.0,67.79,68.0,67.74,67.97,32344.0
2020-05-12 13:30:00,67.96,68.1,67.9,68.08,46007.0,67.96,68.1,67.9,68.08,46007.0
2020-05-12 13:35:00,68.1,68.23,67.98,68.22,37531.0,68.1,68.23,67.98,68.22,37531.0
2020-05-12 13:40:00,68.2,68.34,68.13,68.25,34444.0,68.2,68.34,68.13,68.25,34444.0
2020-05-12 13:45:00,68.25,68.3,68.23,68.24,24937.0,68.25,68.3,68.23,68.24,24937.0
2020-05-12 13:50:00,68.25,68.35,68.21,68.27,27996.0,68.25,68.35,68.21,68.27,27996.0
2020-05-12 13:55:00,68.27,68.32,68.23,68.3,37144.0,68.27,68.32,68.23,68.3,37144.0
2020-05-12 14:00:00,68.31,68.31,68.08,68.15,43518.0,68.31,68.31,68.08,68.15,43518.0
2020-05-12 14:05:00,68.16,68.26,68.05,68.07,43628.0,68.16,68.26,68.05,68.07,43628.0
2020-05-12 14:10:00,68.07,68.09,67.82,67.84,46378.0,68.07,68.09,67.82,67.84,46378.0
2020-05-12 14:15:00,67.85,67.85,67.62,67.79,35777.0,67.85,67.85,67.62,67.79,35777.0
2020-05-12 14:20:00,67.76,67.92,67.76,67.92,31351.0,67.76,67.92,67.76,67.92,31351.0
2020-05-12 14:25:00,67.91,67.93,67.77,67.83,29731.0,67.91,67.93,67.77,67.83,29731.0
2020-05-12 14:30:00,67.82,67.82,67.61,67.67,39288.0,67.82,67.82,67.61,67.67,39288.0
2020-05-12 14:35:00,67.66,67.73,67.58,67.63,42066.0,67.66,67.73,67.58,67.63,42066.0
2020-05-12 14:40:00,67.62,67.66,67.49,67.59,37341.0,67.62,67.66,67.49,67.59,37341.0
2020-05-12 14:45:00,67.59,67.68,67.53,67.68,29685.0,67.59,67.68,67.53,67.68,29685.0
2020-05-12 14:50:00,67.67,67.85,67.64,67.82,46420.0,67.67,67.85,67.64,67.82,46420.0
2020-05-12 14:55:00,67.81,67.94,67.75,67.88,30348.0,67.81,67.94,67.75,67.88,30348.0
2020-05-12 15:00:00,67.88,67.91,67.79,67.81,29129.0,67.88,67.91,67.79,67.81,29129.0
2020-05-12 15:05:00,67.81,67.87,67.76,67.78,25608.0,67.81,67.87,67.76,67.78,25608.0
2020-05-12 15:10:00,67.78,67.79,67.55,67.58,31302.0,67.78,67.79,67.55,67.58,31302.0
2020-05-12 15:15:00,67.57,67.73,67.5,67.51,33687.0,67.57,67.73,67.5,67.51,33687.0
2020-05-12 15:20:00,67.51,67.56,67.35,67.35,34131.0,67.51,67.56,67.35,67.35,34131.0
2020-05-12 15:25:00,67.37,67.53,67.33,67.45,27590.0,67.37,67.53,67.33,67.45,27590.0
2020-05-12 15:30:00,67.46,67.53,67.35,67.45,44938.0,67.46,67.53,67.35,67.45,44938.0
2020-05-12 15:35:00,67.46,67.47,67.27,67.39,67459.0,67.46,67.47,67.27,67.39,67459.0
2020-05-12 15:40:00,67.38,67.38,66.97,67.11,52504.0,67.38,67.38,66.97,67.11,52504.0
2020-05-12 15:45:00,67.09,67.18,67.0,67.02,66360.0,67.09,67.18,67.0,67.02,66360.0
2020-05-12 15:50:00,67.0,67.02,66.72,66.94,110800.0,67.0,67.02,66.72,66.94,110800.0
2020-05-12 15:55:00,66.94,67.02,66.59,66.65,187296.0,66.94,67.02,66.59,66.65,187296.0
2020-05-13 09:30:00,66.28,66.41,65.47,65.6,56770.0,66.28,66.41,65.47,65.6,56770.0
2020-05-13 09:35:00,65.6,65.6,64.52,65.03,106202.0,65.6,65.6,64.52,65.03,106202.0
2020-05-13 09:40:00,65.07,65.19,64.64,64.76,48694.0,65.07,65.19,64.64,64.76,48694.0
2020-05-13 09:45:00,64.7,65.28,64.59,65.2,50281.0,64.7,65.28,64.59,65.2,50281.0
2020-05-13 09:50:00,65.14,65.37,64.76,65.01,61183.0,65.14,65.37,64.76,65.01,61183.0
2020-05-13 09:55:00,65.02,65.16,64.91,64.97,52544.0,65.02,65.16,64.91,64.97,52544.0
2020-05-13 10:00:00,64.93,65.29,64.89,65.22,19605.0,64.93,65.29,64.89,65.22,19605.0
2020-05-13 10:05:00,65.2,65.28,64.88,64.91,28241.0,65.2,65.28,64.88,64.91,28241.0
2020-05-13 10:10:00,64.89,64.89,64.42,64.47,47332.0,64.89,64.89,64.42,64.47,47332.0
2020-05-13 10:15:00,64.47,64.79,64.41,64.69,66199.0,64.47,64.79,64.41,64.69,66199.0
2020-05-13 10:20:00,64.67,64.72,64.18,64.24,42475.0,64.67,64.72,64.18,64.24,42475.0
2020-05-13 10:25:00,64.25,64.78,64.19,64.78,32858.0,64.25,64.78,64.19,64.78,32858.0
2020-05-13 10:30:00,64.81,65.29,64.77,65.22,49197.0,64.81,65.29,64.77,65.22,49197.0
2020-05-13 10:35:00,65.22,65.34,65.19,65.27,32622.0,65.22,65.34,65.19,65.27,32622.0
2020-05-13 10:40:00,65.24,65.5,65.24,65.46,42514.0,65.24,65.5,65.24,65.46,42514.0
2020-05-13 10:45:00,65.45,65.65,65.39,65.62,39441.0,65.45,65.65,65.39,65.62,39441.0
2020-05-13 10:50:00,65.62,65.74,65.58,65.69,40813.0,65.62,65.74,65.58,65.69,40813.0
2020-05-13 10:55:00,65.7,65.84,65.51,65.6,38162.0,65.7,65.84,65.51,65.6,38162.0
2020-05-13 11:00:00,65.59,65.9,65.59,65.86,41683.0,65.59,65.9,65.59,65.86,41683.0
2020-05-13 11:05:00,65.84,65.9,65.67,65.83,29469.0,65.84,65.9,65.67,65.83,29469.0
2020-05-13 11:10:00,65.83,66.12,65.83,65.97,34664.0,65.83,66.12,65.83,65.97,34664.0
2020-05-13 11:15:00,65.98,66.0,65.64,65.64,12796.0,65.98,66.0,65.64,65.64,12796.0
2020-05-13 11:20:00,65.67,65.7,65.56,65.66,11437.0,65.67,65.7,65.56,65.66,11437.0
2020-05-13 11:25:00,65.6,65.68,65.49,65.66,14115.0,65.6,65.68,65.49,65.66,14115.0
2020-05-13 11:30:00,65.69,65.7,65.35,65.39,17485.0,65.69,65.7,65.35,65.39,17485.0
2020-05-13 11:35:00,65.4,65.58,65.3,65.58,21534.0,65.4,65.58,65.3,65.58,21534.0
2020-05-13 11:40:00,65.63,65.63,65.41,65.45,18507.0,65.63,65.63,65.41,65.45,18507.0
2020-05-13 11:45:00,65.44,65.46,65.34,65.44,57744.0,65.44,65.46,65.34,65.44,57744.0
2020-05-13 11:50:00,65.43,65.56,65.3,65.37,51872.0,65.43,65.56,65.3,65.37,51872.0
2020-05-13 11:55:00,65.33,65.61,65.31,65.61,31356.0,65.33,65.61,65.31,65.61,31356.0
2020-05-13 12:00:00,65.56,65.64,65.31,65.31,59301.0,65.56,65.64,65.31,65.31,59301.0
2020-05-13 12:05:00,65.3,65.33,65.09,65.12,48556.0,65.3,65.33,65.09,65.12,48556.0
2020-05-13 12:10:00,65.13,65.14,64.87,64.95,68438.0,65.13,65.14,64.87,64.95,68438.0
2020-05-13 12:15:00,64.91,64.93,64.52,64.57,28856.0,64.91,64.93,64.52,64.57,28856.0
2020-05-13 12:20:00,64.56,64.7,64.51,64.52,22831.0,64.56,64.7,64.51,64.52,22831.0
2020-05-13 12:25:00,64.51,64.53,64.27,64.38,33543.0,64.51,64.53,64.27,64.38,33543.0
2020-05-13 12:30:00,64.39,64.48,64.19,64.27,38176.0,64.39,64.48,64.19,64.27,38176.0
2020-05-13 12:35:00,64.24,64.29,64.12,64.28,21894.0,64.24,64.29,64.12,64.28,21894.0
2020-05-13 12:40:00,64.26,64.36,64.21,64.25,18669.0,64.26,64.36,64.21,64.25,18669.0
2020-05-13 12:45:00,64.26,64.34,64.17,64.31,28901.0,64.26,64.34,64.17,64.31,28901.0
2020-05-13 12:50:00,64.31,64.33,64.21,64.23,17147.0,64.31,64.33,64.21,64.23,17147.0
2020-05-13 12:55:00,64.26,64.35,64.13,64.21,23431.0,64.26,64.35,64.13,64.21,23431.0
2020-05-13 13:00:00,64.2,64.24,63.92,63.98,37212.0,64.2,64.24,63.92,63.98,37212.0
2020-05-13 13:05:00,63.99,64.06,63.87,63.95,29701.0,63.99,64.06,63.87,63.95,29701.0
2020-05-13 13:10:00,63.96,64.14,63.94,64.05,27021.0,63.96,64.14,63.94,64.05,27021.0
2020-05-13 13:15:00,64.03,64.37,64.03,64.36,61411.0,64.03,64.37,64.03,64.36,61411.0
2020-05-13 13:20:00,64.37,64.39,64.24,64.31,57769.0,64.37,64.39,64.24,64.31,57769.0
2020-05-13 13:25:00,64.31,64.59,64.29,64.55,26703.0,64.31,64.59,64.29,64.55,26703.0
2020-05-13 13:30:00,64.53,64.6,64.39,64.4,31461.0,64.53,64.6,64.39,64.4,31461.0
2020-05-13 13:35:00,64.44,64.52,64.37,64.47,7774.0,64.44,64.52,64.37,64.47,7774.0
2020-05-13 13:40:00,64.54,64.54,64.43,64.52,8647.0,64.54,64.54,64.43,64.52,8647.0
2020-05-13 13:45:00,64.5,64.62,64.43,64.54,9754.0,64.5,64.62,64.43,64.54,9754.0
2020-05-13 13:50:00,64.48,64.56,64.39,64.39,15065.0,64.48,64.56,64.39,64.39,15065.0
2020-05-13 13:55:00,64.42,64.54,64.42,64.53,9853.0,64.42,64.54,64.42,64.53,9853.0
2020-05-13 14:00:00,64.49,64.58,64.44,64.51,15040.0,64.49,64.58,64.44,64.51,15040.0
2020-05-13 14:05:00,64.52,64.83,64.49,64.83,8773.0,64.52,64.83,64.49,64.83,8773.0
2020-05-13 14:10:00,64.82,65.08,64.78,64.98,21611.0,64.82,65.08,64.78,64.98,21611.0
2020-05-13 14:15:00,64.98,65.16,64.92,64.95,39484.0,64.98,65.16,64.92,64.95,39484.0
2020-05-13 14:20:00,64.96,65.01,64.68,64.78,28298.0,64.96,65.01,64.68,64.78,28298.0
2020-05-13 14:25:00,64.77,64.8,64.63,64.67,24079.0,64.77,64.8,64.63,64.67,24079.0
2020-05-13 14:30:00,64.64,64.67,64.45,64.5,14815.0,64.64,64.67,64.45,64.5,14815.0
2020-05-13 14:35:00,64.5,64.56,64.34,64.36,21305.0,64.5,64.56,64.34,64.36,21305.0
2020-05-13 14:40:00,64.31,64.37,64.04,64.04,20575.0,64.31,64.37,64.04,64.04,20575.0
2020-05-13 14:45:00,64.06,64.32,64.06,64.26,18966.0,64.06,64.32,64.06,64.26,18966.0
2020-05-13 14:50:00,64.28,64.31,64.16,64.21,16096.0,64.28,64.31,64.16,64.21,16096.0
2020-05-13 14:55:00,64.2,64.21,63.95,63.95,30033.0,64.2,64.21,63.95,63.95,30033.0
2020-05-13 15:00:00,63.97,64.31,63.96,64.3,22531.0,63.97,64.31,63.96,64.3,22531.0
2020-05-13 15:05:00,64.3,64.32,64.02,64.1,16495.0,64.3,64.32,64.02,64.1,16495.0
2020-05-13 15:10:00,64.07,64.2,64.02,64.11,35382.0,64.07,64.2,64.02,64.11,35382.0
2020-05-13 15:15:00,64.09,64.2,64.03,64.2,26632.0,64.09,64.2,64.03,64.2,26632.0
2020-05-13 15:20:00,64.19,64.23,63.85,63.89,40129.0,64.19,64.23,63.85,63.89,40129.0
2020-05-13 15:25:00,63.88,64.16,63.84,64.12,35573.0,63.88,64.16,63.84,64.12,35573.0
2020-05-13 15:30:00,64.12,64.25,64.05,64.19,38450.0,64.12,64.25,64.05,64.19,38450.0
2020-05-13 15:35:00,64.16,64.32,64.15,64.28,45578.0,64.16,64.32,64.15,64.28,45578.0
2020-05-13 15:40:00,64.28,64.53,64.28,64.48,44969.0,64.28,64.53,64.28,64.48,44969.0
2020-05-13 15:45:00,64.49,64.64,64.35,64.53,77786.0,64.49,64.64,64.35,64.53,77786.0
2020-05-13 15:50:00,64.36,64.95,64.34,64.81,125219.0,64.36,64.95,64.34,64.81,125219.0
2020-05-13 15:55:00,64.81,64.87,64.65,64.76,172360.0,64.81,64.87,64.65,64.76,172360.0
2020-05-14 09:30:00,64.09,64.53,63.87,64.33,33360.0,64.09,64.53,63.87,64.33,33360.0
2020-05-14 09:35:00,64.39,64.53,64.03,64.13,13001.0,64.39,64.53,64.03,64.13,13001.0
2020-05-14 09:40:00,64.14,64.23,63.93,64.0,30997.0,64.14,64.23,63.93,64.0,30997.0
2020-05-14 09:45:00,64.09,64.4,64.04,64.26,14585.0,64.09,64.4,64.04,64.26,14585.0
2020-05-14 09:50:00,64.23,64.27,64.03,64.19,13093.0,64.23,64.27,64.03,64.19,13093.0
2020-05-14 09:55:00,64.21,64.32,63.99,64.09,15748.0,64.21,64.32,63.99,64.09,15748.0
2020-05-14 10:00:00,64.09,64.16,63.92,64.14,38003.0,64.09,64.16,63.92,64.14,38003.0
2020-05-14 10:05:00,64.17,64.56,64.17,64.56,21945.0,64.17,64.56,64.17,64.56,21945.0
2020-05-14 10:10:00,64.52,64.61,64.12,64.19,34068.0,64.52,64.61,64.12,64.19,34068.0
2020-05-14 10:15:00,64.12,64.23,64.12,64.19,17817.0,64.12,64.23,64.12,64.19,17817.0
2020-05-14 10:20:00,64.23,64.23,64.1,64.16,13036.0,64.23,64.23,64.1,64.16,13036.0
2020-05-14 10:25:00,64.15,64.24,64.0,64.03,22551.0,64.15,64.24,64.0,64.03,22551.0
2020-05-14 10:30:00,63.99,64.34,63.97,64.31,59979.0,63.99,64.34,63.97,64.31,59979.0
2020-05-14 10:35:00,64.33,64.46,64.23,64.46,14494.0,64.33,64.46,64.23,64.46,14494.0
2020-05-14 10:40:00,64.47,64.59,64.38,64.53,14718.0,64.47,64.59,64.38,64.53,14718.0
2020-05-14 10:45:00,64.55,64.8,64.44,64.8,21326.0,64.55,64.8,64.44,64.8,21326.0
2020-05-14 10:50:00,64.82,64.99,64.69,64.96,20732.0,64.82,64.99,64.69,64.96,20732.0
2020-05-14 10:55:00,64.95,64.99,64.67,64.76,35590.0,64.95,64.99,64.67,64.76,35590.0
2020-05-14 11:00:00,64.78,65.06,64.75,65.05,22211.0,64.78,65.06,64.75,65.05,22211.0
2020-05-14 11:05:00,65.07,65.15,65.02,65.03,15785.0,65.07,65.15,65.02,65.03,15785.0
2020-05-14 11:10:00,65.03,65.1,64.98,65.02,9245.0,65.03,65.1,64.98,65.02,9245.0
2020-05-14 11:15:00,65.03,65.32,65.03,65.28,14597.0,65.03,65.32,65.03,65.28,14597.0
2020-05-14 11:20:00,65.31,65.36,65.11,65.17,11036.0,65.31,65.36,65.11,65.17,11036.0
2020-05-14 11:25:00,65.15,65.26,65.1,65.25,7816.0,65.15,65.26,65.1,65.25,7816.0
2020-05-14 11:30:00,65.22,65.38,65.21,65.38,9936.0,65.22,65.38,65.21,65.38,9936.0
2020-05-14 11:35:00,65.39,65.65,65.38,65.38,16471.0,65.39,65.65,65.38,65.38,16471.0
2020-05-14 11:40:00,65.34,65.36,65.17,65.31,11301.0,65.34,65.36,65.17,65.31,11301.0
2020-05-14 11:45:00,65.31,65.35,65.16,65.28,7872.0,65.31,65.35,65.16,65.28,7872.0
2020-05-14 11:50:00,65.26,65.38,65.19,65.37,9533.0,65.26,65.38,65.19,65.37,9533.0
2020-05-14 11:55:00,65.41,65.44,65.22,65.26,11948.0,65.41,65.44,65.22,65.26,11948.0
2020-05-14 12:00:00,65.28,65.35,65.16,65.3,11492.0,65.28,65.35,65.16,65.3,11492.0
2020-05-14 12:05:00,65.27,65.39,65.18,65.39,26806.0,65.27,65.39,65.18,65.39,26806.0
2020-05-14 12:10:00,65.39,65.54,65.37,65.48,18181.0,65.39,65.54,65.37,65.48,18181.0
2020-05-14 12:15:00,65.48,65.67,65.45,65.65,16244.0,65.48,65.67,65.45,65.65,16244.0
2020-05-14 12:20:00,65.66,65.88,65.65,65.86,20305.0,65.66,65.88,65.65,65.86,20305.0
2020-05-14 12:25:00,65.85,65.85,65.71,65.74,13411.0,65.85,65.85,65.71,65.74,13411.0
2020-05-14 12:30:00,65.73,65.89,65.73,65.87,11012.0,65.73,65.89,65.73,65.87,11012.0
2020-05-14 12:35:00,65.86,66.01,65.84,65.93,20750.0,65.86,66.01,65.84,65.93,20750.0
2020-05-14 12:40:00,65.91,66.01,65.88,65.98,17344.0,65.91,66.01,65.88,65.98,17344.0
2020-05-14 12:45:00,65.96,65.99,65.89,65.96,13780.0,65.96,65.99,65.89,65.96,13780.0
2020-05-14 12:50:00,65.95,66.28,65.9,66.28,21895.0,65.95,66.28,65.9,66.28,21895.0
2020-05-14 12:55:00,66.3,66.45,66.28,66.34,19256.0,66.3,66.45,66.28,66.34,19256.0
2020-05-14 13:00:00,66.34,66.4,66.25,66.25,22993.0,66.34,66.4,66.25,66.25,22993.0
2020-05-14 13:05:00,66.25,66.26,66.09,66.15,13346.0,66.25,66.26,66.09,66.15,13346.0
2020-05-14 13:10:00,66.15,66.24,66.09,66.13,12795.0,66.15,66.24,66.09,66.13,12795.0
2020-05-14 13:15:00,66.14,66.18,66.06,66.17,14409.0,66.14,66.18,66.06,66.17,14409.0
2020-05-14 13:20:00,66.16,66.27,66.13,66.2,16964.0,66.16,66.27,66.13,66.2,16964.0
2020-05-14 13:25:00,66.25,66.43,66.23,66.43,19131.0,66.25,66.43,66.23,66.43,19131.0
2020-05-14 13:30:00,66.43,66.58,66.39,66.39,29940.0,66.43,66.58,66.39,66.39,29940.0
2020-05-14 13:35:00,66.39,66.46,66.33,66.37,15914.0,66.39,66.46,66.33,66.37,15914.0
2020-05-14 13:40:00,66.38,66.44,66.34,66.35,15930.0,66.38,66.44,66.34,66.35,15930.0
2020-05-14 13:45:00,66.36,66.43,66.28,66.42,11529.0,66.36,66.43,66.28,66.42,11529.0
2020-05-14 13:50:00,66.44,66.46,66.16,66.17,13882.0,66.44,66.46,66.16,66.17,13882.0
2020-05-14 13:55:00,66.19,66.22,66.0,66.01,8919.0,66.19,66.22,66.0,66.01,8919.0
2020-05-14 14:00:00,66.0,66.03,65.86,65.94,12637.0,66.0,66.03,65.86,65.94,12637.0
2020-05-14 14:05:00,65.93,66.01,65.84,66.01,11026.0,65.93,66.01,65.84,66.01,11026.0
2020-05-14 14:10:00,66.0,66.03,65.96,66.0,14343.0,66.0,66.03,65.96,66.0,14343.0
2020-05-14 14:15:00,66.01,66.09,65.95,66.08,11488.0,66.01,66.09,65.95,66.08,11488.0
2020-05-14 14:20:00,66.07,66.14,66.03,66.14,10501.0,66.07,66.14,66.03,66.14,10501.0
2020-05-14 14:25:00,66.16,66.16,66.08,66.16,8476.0,66.16,66.16,66.08,66.16,8476.0
2020-05-14 14:30:00,66.17,66.22,65.94,65.94,10372.0,66.17,66.22,65.94,65.94,10372.0
2020-05-14 14:35:00,65.95,65.96,65.58,65.58,9110.0,65.95,65.96,65.58,65.58,9110.0
2020-05-14 14:40:00,65.61,65.68,65.43,65.49,23661.0,65.61,65.68,65.43,65.49,23661.0
2020-05-14 14:45:00,65.46,65.52,65.38,65.42,11951.0,65.46,65.52,65.38,65.42,11951.0
2020-05-14 14:50:00,65.42,65.5,65.31,65.49,13475.0,65.42,65.5,65.31,65.49,13475.0
2020-05-14 14:55:00,65.5,65.56,65.39,65.5,14066.0,65.5,65.56,65.39,65.5,14066.0
2020-05-14 15:00:00,65.46,65.73,65.43,65.72,15311.0,65.46,65.73,65.43,65.72,15311.0
2020-05-14 15:05:00,65.71,65.71,65.56,65.66,20770.0,65.71,65.71,65.56,65.66,20770.0
2020-05-14 15:10:00,65.62,65.66,65.51,65.53,26080.0,65.62,65.66,65.51,65.53,26080.0
2020-05-14 15:15:00,65.53,65.66,65.51,65.63,31471.0,65.53,65.66,65.51,65.63,31471.0
2020-05-14 15:20:00,65.62,65.93,65.62,65.92,23402.0,65.62,65.93,65.62,65.92,23402.0
2020-05-14 15:25:00,65.91,65.92,65.76,65.81,94913.0,65.91,65.92,65.76,65.81,94913.0
2020-05-14 15:30:00,65.82,65.87,65.71,65.75,35500.0,65.82,65.87,65.71,65.75,35500.0
2020-05-14 15:35:00,65.73,65.75,65.52,65.64,37927.0,65.73,65.75,65.52,65.64,37927.0
2020-05-14 15:40:00,65.64,65.85,65.57,65.85,40720.0,65.64,65.85,65.57,65.85,40720.0
2020-05-14 15:45:00,65.86,66.05,65.8,65.92,46353.0,65.86,66.05,65.8,65.92,46353.0
2020-05-14 15:50:00,65.88,66.04,65.67,65.69,55598.0,65.88,66.04,65.67,65.69,55598.0
2020-05-14 15:55:00,65.67,65.84,65.56,65.84,164614.0,65.67,65.84,65.56,65.84,164614.0
2020-05-15 09:30:00,65.5,66.11,65.5,65.92,86106.0,65.5,66.11,65.5,65.92,86106.0
2020-05-15 09:35:00,66.01,66.31,65.96,66.23,12740.0,66.01,66.31,65.96,66.23,12740.0
2020-05-15 09:40:00,66.3,66.67,66.16,66.59,12123.0,66.3,66.67,66.16,66.59,12123.0
2020-05-15 09:45:00,66.52,66.95,66.5,66.95,18747.0,66.52,66.95,66.5,66.95,18747.0
2020-05-15 09:50:00,66.95,67.13,66.93,67.04,12384.0,66.95,67.13,66.93,67.04,12384.0
2020-05-15 09:55:00,67.06,67.33,67.02,67.26,29582.0,67.06,67.33,67.02,67.26,29582.0
2020-05-15 10:00:00,67.31,67.4,67.0,67.0,87689.0,67.31,67.4,67.0,67.0,87689.0
2020-05-15 10:05:00,66.96,67.02,66.79,67.02,20911.0,66.96,67.02,66.79,67.02,20911.0
2020-05-15 10:10:00,67.04,67.45,67.04,67.41,18061.0,67.04,67.45,67.04,67.41,18061.0
2020-05-15 10:15:00,67.49,67.61,67.32,67.35,26318.0,67.49,67.61,67.32,67.35,26318.0
2020-05-15 10:20:00,67.36,67.41,66.89,66.92,57488.0,67.36,67.41,66.89,66.92,57488.0
2020-05-15 10:25:00,66.95,67.01,66.56,66.62,15579.0,66.95,67.01,66.56,66.62,15579.0
2020-05-15 10:30:00,66.63,66.77,66.5,66.57,12139.0,66.63,66.77,66.5,66.57,12139.0
2020-05-15 10:35:00,66.56,66.58,66.33,66.35,8669.0,66.56,66.58,66.33,66.35,8669.0
2020-05-15 10:40:00,66.42,66.73,66.35,66.68,11238.0,66.42,66.73,66.35,66.68,11238.0
2020-05-15 10:45:00,66.66,66.79,66.59,66.78,19805.0,66.66,66.79,66.59,66.78,19805.0
2020-05-15 10:50:00,66.75,66.82,66.71,66.79,36843.0,66.75,66.82,66.71,66.79,36843.0
2020-05-15 10:55:00,66.79,66.93,66.72,66.9,24470.0,66.79,66.93,66.72,66.9,24470.0
2020-05-15 11:00:00,66.86,66.97,66.73,66.79,78175.0,66.86,66.97,66.73,66.79,78175.0
2020-05-15 11:05:00,66.79,67.08,66.79,66.99,63403.0,66.79,67.08,66.79,66.99,63403.0
2020-05-15 11:10:00,67.0,67.05,66.84,67.05,20135.0,67.0,67.05,66.84,67.05,20135.0
2020-05-15 11:15:00,67.08,67.08,66.94,67.06,14528.0,67.08,67.08,66.94,67.06,14528.0
2020-05-15 11:20:00,67.03,67.14,66.97,67.1,11325.0,67.03,67.14,66.97,67.1,11325.0
2020-05-15 11:25:00,67.08,67.16,67.06,67.11,12720.0,67.08,67.16,67.06,67.11,12720.0
2020-05-15 11:30:00,67.13,67.25,67.08,67.16,47824.0,67.13,67.25,67.08,67.16,47824.0
2020-05-15 11:35:00,67.17,67.18,67.09,67.16,23476.0,67.17,67.18,67.09,67.16,23476.0
2020-05-15 11:40:00,67.18,67.29,67.1,67.22,21670.0,67.18,67.29,67.1,67.22,21670.0
2020-05-15 11:45:00,67.17,67.23,67.1,67.15,42562.0,67.17,67.23,67.1,67.15,42562.0
2020-05-15 11:50:00,67.16,67.29,67.11,67.21,30440.0,67.16,67.29,67.11,67.21,30440.0
2020-05-15 11:55:00,67.24,67.35,67.24,67.32,8329.0,67.24,67.35,67.24,67.32,8329.0
2020-05-15 12:00:00,67.37,67.54,67.37,67.46,11969.0,67.37,67.54,67.37,67.46,11969.0
2020-05-15 12:05:00,67.47,67.47,67.38,67.4,14358.0,67.47,67.47,67.38,67.4,14358.0
2020-05-15 12:10:00,67.39,67.41,67.33,67.39,12121.0,67.39,67.41,67.33,67.39,12121.0
2020-05-15 12:15:00,67.39,67.42,67.33,67.36,26848.0,67.39,67.42,67.33,67.36,26848.0
2020-05-15 12:20:00,67.38,67.53,67.37,67.53,14682.0,67.38,67.53,67.37,67.53,14682.0
2020-05-15 12:25:00,67.53,67.56,67.46,67.5,21946.0,67.53,67.56,67.46,67.5,21946.0
2020-05-15 12:30:00,67.49,67.53,67.4,67.48,71736.0,67.49,67.53,67.4,67.48,71736.0
2020-05-15 12:35:00,67.49,67.54,67.42,67.53,9415.0,67.49,67.54,67.42,67.53,9415.0
2020-05-15 12:40:00,67.52,67.68,67.45,67.6,23451.0,67.52,67.68,67.45,67.6,23451.0
2020-05-15 12:45:00,67.58,67.62,67.56,67.59,17716.0,67.58,67.62,67.56,67.59,17716.0
2020-05-15 12:50:00,67.58,67.8,67.55,67.73,17941.0,67.58,67.8,67.55,67.73,17941.0
2020-05-15 12:55:00,67.71,67.71,67.52,67.65,35877.0,67.71,67.71,67.52,67.65,35877.0
2020-05-15 13:00:00,67.65,67.82,67.64,67.74,14020.0,67.65,67.82,67.64,67.74,14020.0
2020-05-15 13:05:00,67.75,67.84,67.71,67.83,23910.0,67.75,67.84,67.71,67.83,23910.0
2020-05-15 13:10:00,67.85,68.11,67.84,68.06,55310.0,67.85,68.11,67.84,68.06,55310.0
2020-05-15 13:15:00,68.08,68.09,67.96,67.97,38179.0,68.08,68.09,67.96,67.97,38179.0
2020-05-15 13:20:00,67.92,68.08,67.85,67.98,46265.0,67.92,68.08,67.85,67.98,46265.0
2020-05-15 13:25:00,67.98,68.08,67.95,68.03,22207.0,67.98,68.08,67.95,68.03,22207.0
2020-05-15 13:30:00,68.01,68.09,67.93,68.03,35547.0,68.01,68.09,67.93,68.03,35547.0
2020-05-15 13:35:00,68.03,68.19,67.95,68.04,27198.0,68.03,68.19,67.95,68.04,27198.0
2020-05-15 13:40:00,68.01,68.1,68.0,68.07,38602.0,68.01,68.1,68.0,68.07,38602.0
2020-05-15 13:45:00,68.09,68.11,67.94,68.0,58703.0,68.09,68.11,67.94,68.0,58703.0
2020-05-15 13:50:00,68.0,68.18,67.98,68.1,20806.0,68.0,68.18,67.98,68.1,20806.0
2020-05-15 13:55:00,68.08,68.13,68.05,68.08,9641.0,68.08,68.13,68.05,68.08,9641.0
2020-05-15 14:00:00,68.08,68.5,68.06,68.42,18340.0,68.08,68.5,68.06,68.42,18340.0
2020-05-15 14:05:00,68.42,68.44,68.36,68.37,11892.0,68.42,68.44,68.36,68.37,11892.0
2020-05-15 14:10:00,68.38,68.57,68.37,68.56,17997.0,68.38,68.57,68.37,68.56,17997.0
2020-05-15 14:15:00,68.58,68.6,68.34,68.39,43027.0,68.58,68.6,68.34,68.39,43027.0
2020-05-15 14:20:00,68.4,68.57,68.4,68.54,42062.0,68.4,68.57,68.4,68.54,42062.0
2020-05-15 14:25:00,68.53,68.64,68.52,68.61,18533.0,68.53,68.64,68.52,68.61,18533.0
2020-05-15 14:30:00,68.61,68.63,68.44,68.5,70958.0,68.61,68.63,68.44,68.5,70958.0
2020-05-15 14:35:00,68.5,68.56,68.28,68.42,28236.0,68.5,68.56,68.28,68.42,28236.0
2020-05-15 14:40:00,68.41,68.51,68.28,68.28,21950.0,68.41,68.51,68.28,68.28,21950.0
2020-05-15 14:45:00,68.24,68.35,68.14,68.33,17594.0,68.24,68.35,68.14,68.33,17594.0
2020-05-15 14:50:00,68.31,68.47,68.31,68.42,26196.0,68.31,68.47,68.31,68.42,26196.0
2020-05-15 14:55:00,68.41,68.41,68.22,68.24,12771.0,68.41,68.41,68.22,68.24,12771.0
2020-05-15 15:00:00,68.26,68.47,68.22,68.47,21118.0,68.26,68.47,68.22,68.47,21118.0
2020-05-15 15:05:00,68.44,68.52,68.37,68.47,24340.0,68.44,68.52,68.37,68.47,24340.0
2020-05-15 15:10:00,68.46,68.5,68.35,68.44,17158.0,68.46,68.5,68.35,68.44,17158.0
2020-05-15 15:15:00,68.43,68.53,68.37,68.48,19929.0,68.43,68.53,68.37,68.48,19929.0
2020-05-15 15:20:00,68.46,68.59,68.42,68.44,18751.0,68.46,68.59,68.42,68.44,18751.0
2020-05-15 15:25:00,68.43,68.51,68.39,68.45,36221.0,68.43,68.51,68.39,68.45,36221.0
2020-05-15 15:30:00,68.44,68.48,68.33,68.34,38922.0,68.44,68.48,68.33,68.34,38922.0
2020-05-15 15:35:00,68.34,68.45,68.2,68.38,57936.0,68.34,68.45,68.2,68.38,57936.0
2020-05-15 15:40:00,68.39,68.46,68.25,68.27,57235.0,68.39,68.46,68.25,68.27,57235.0
2020-05-15 15:45:00,68.27,68.83,68.26,68.78,76059.0,68.27,68.83,68.26,68.78,76059.0
2020-05-15 15:50:00,68.78,69.0,68.65,68.73,178044.0,68.78,69.0,68.65,68.73,178044.0
2020-05-15 15:55:00,68.72,68.89,68.63,68.7,224816.0,68.72,68.89,68.63,68.7,224816.0
2020-05-18 09:30:00,69.5,70.28,69.5,70.19,156865.0,69.5,70.28,69.5,70.19,156865.0
2020-05-18 09:35:00,70.17,70.62,69.62,69.62,46784.0,70.17,70.62,69.62,69.62,46784.0
2020-05-18 09:40:00,69.61,70.03,69.57,69.63,38096.0,69.61,70.03,69.57,69.63,38096.0
2020-05-18 09:45:00,69.63,70.06,69.63,69.76,54909.0,69.63,70.06,69.63,69.76,54909.0
2020-05-18 09:50:00,69.82,69.89,69.56,69.59,44437.0,69.82,69.89,69.56,69.59,44437.0
2020-05-18 09:55:00,69.58,69.66,69.43,69.6,19715.0,69.58,69.66,69.43,69.6,19715.0
2020-05-18 10:00:00,69.62,70.1,69.6,70.09,26709.0,69.62,70.1,69.6,70.09,26709.0
2020-05-18 10:05:00,70.1,70.15,69.74,69.74,18636.0,70.1,70.15,69.74,69.74,18636.0
2020-05-18 10:10:00,69.77,69.8,69.47,69.66,17547.0,69.77,69.8,69.47,69.66,17547.0
2020-05-18 10:15:00,69.7,69.85,69.68,69.73,15592.0,69.7,69.85,69.68,69.73,15592.0
2020-05-18 10:20:00,69.73,69.95,69.73,69.95,15722.0,69.73,69.95,69.73,69.95,15722.0
2020-05-18 10:25:00,69.97,70.06,69.69,69.69,22266.0,69.97,70.06,69.69,69.69,22266.0
2020-05-18 10:30:00,69.71,69.77,69.61,69.61,12705.0,69.71,69.77,69.61,69.61,12705.0
2020-05-18 10:35:00,69.59,69.6,69.41,69.45,19791.0,69.59,69.6,69.41,69.45,19791.0
2020-05-18 10:40:00,69.46,69.69,69.41,69.48,19536.0,69.46,69.69,69.41,69.48,19536.0
2020-05-18 10:45:00,69.48,69.49,69.29,69.39,16115.0,69.48,69.49,69.29,69.39,16115.0
2020-05-18 10:50:00,69.4,69.53,69.35,69.39,15082.0,69.4,69.53,69.35,69.39,15082.0
2020-05-18 10:55:00,69.39,69.44,69.2,69.25,17822.0,69.39,69.44,69.2,69.25,17822.0
2020-05-18 11:00:00,69.27,69.42,69.27,69.36,20285.0,69.27,69.42,69.27,69.36,20285.0
2020-05-18 11:05:00,69.37,69.42,69.26,69.28,8817.0,69.37,69.42,69.26,69.28,8817.0
2020-05-18 11:10:00,69.28,69.28,69.04,69.05,24479.0,69.28,69.28,69.04,69.05,24479.0
2020-05-18 11:15:00,69.06,69.22,69.06,69.22,22615.0,69.06,69.22,69.06,69.22,22615.0
2020-05-18 11:20:00,69.24,69.26,69.09,69.16,12089.0,69.24,69.26,69.09,69.16,12089.0
2020-05-18 11:25:00,69.17,69.18,68.79,68.82,23566.0,69.17,69.18,68.79,68.82,23566.0
2020-05-18 11:30:00,68.81,68.99,68.81,68.98,45005.0,68.81,68.99,68.81,68.98,45005.0
2020-05-18 11:35:00,68.98,69.07,68.78,68.89,30265.0,68.98,69.07,68.78,68.89,30265.0
2020-05-18 11:40:00,68.88,68.99,68.85,68.87,13345.0,68.88,68.99,68.85,68.87,13345.0
2020-05-18 11:45:00,68.86,69.05,68.85,69.03,21124.0,68.86,69.05,68.85,69.03,21124.0
2020-05-18 11:50:00,69.03,69.06,68.83,68.92,15616.0,69.03,69.06,68.83,68.92,15616.0
2020-05-18 11:55:00,68.93,68.94,68.86,68.88,10798.0,68.93,68.94,68.86,68.88,10798.0
2020-05-18 12:00:00,68.84,69.03,68.83,68.89,20028.0,68.84,69.03,68.83,68.89,20028.0
2020-05-18 12:05:00,68.89,69.01,68.8,68.97,12026.0,68.89,69.01,68.8,68.97,12026.0
2020-05-18 12:10:00,68.97,69.0,68.87,68.96,9178.0,68.97,69.0,68.87,68.96,9178.0
2020-05-18 12:15:00,68.96,69.04,68.84,68.85,17401.0,68.96,69.04,68.84,68.85,17401.0
2020-05-18 12:20:00,68.87,69.05,68.81,69.01,15433.0,68.87,69.05,68.81,69.01,15433.0
2020-05-18 12:25:00,69.04,69.05,68.97,69.03,10500.0,69.04,69.05,68.97,69.03,10500.0
2020-05-18 12:30:00,69.05,69.12,69.03,69.09,10413.0,69.05,69.12,69.03,69.09,10413.0
2020-05-18 12:35:00,69.11,69.13,69.06,69.12,8241.0,69.11,69.13,69.06,69.12,8241.0
2020-05-18 12:40:00,69.11,69.13,68.91,68.94,10520.0,69.11,69.13,68.91,68.94,10520.0
2020-05-18 12:45:00,68.96,69.1,68.94,69.1,10527.0,68.96,69.1,68.94,69.1,10527.0
2020-05-18 12:50:00,69.1,69.11,68.92,68.93,12963.0,69.1,69.11,68.92,68.93,12963.0
2020-05-18 12:55:00,68.95,68.97,68.77,68.8,10825.0,68.95,68.97,68.77,68.8,10825.0
2020-05-18 13:00:00,68.83,69.03,68.8,69.02,19559.0,68.83,69.03,68.8,69.02,19559.0
2020-05-18 13:05:00,69.03,69.13,69.02,69.1,8533.0,69.03,69.13,69.02,69.1,8533.0
2020-05-18 13:10:00,69.11,69.19,69.08,69.16,12370.0,69.11,69.19,69.08,69.16,12370.0
2020-05-18 13:15:00,69.16,69.2,69.11,69.17,15291.0,69.16,69.2,69.11,69.17,15291.0
2020-05-18 13:20:00,69.17,69.24,69.16,69.19,10902.0,69.17,69.24,69.16,69.19,10902.0
2020-05-18 13:25:00,69.2,69.27,69.16,69.26,47054.0,69.2,69.27,69.16,69.26,47054.0
2020-05-18 13:30:00,69.26,69.31,69.19,69.26,16503.0,69.26,69.31,69.19,69.26,16503.0
2020-05-18 13:35:00,69.27,69.31,69.25,69.26,10953.0,69.27,69.31,69.25,69.26,10953.0
2020-05-18 13:40:00,69.28,69.3,69.16,69.2,11781.0,69.28,69.3,69.16,69.2,11781.0
2020-05-18 13:45:00,69.22,69.27,69.2,69.22,12621.0,69.22,69.27,69.2,69.22,12621.0
2020-05-18 13:50:00,69.2,69.26,69.18,69.2,10027.0,69.2,69.26,69.18,69.2,10027.0
2020-05-18 13:55:00,69.22,69.31,69.17,69.26,13840.0,69.22,69.31,69.17,69.26,13840.0
2020-05-18 14:00:00,69.25,69.35,69.25,69.33,12897.0,69.25,69.35,69.25,69.33,12897.0
2020-05-18 14:05:00,69.33,69.36,69.25,69.27,15380.0,69.33,69.36,69.25,69.27,15380.0
2020-05-18 14:10:00,69.26,69.26,69.11,69.14,13243.0,69.26,69.26,69.11,69.14,13243.0
2020-05-18 14:15:00,69.15,69.18,69.09,69.11,10444.0,69.15,69.18,69.09,69.11,10444.0
2020-05-18 14:20:00,69.13,69.16,69.02,69.07,7529.0,69.13,69.16,69.02,69.07,7529.0
2020-05-18 14:25:00,69.08,69.14,69.05,69.14,10722.0,69.08,69.14,69.05,69.14,10722.0
2020-05-18 14:30:00,69.12,69.17,69.06,69.07,7218.0,69.12,69.17,69.06,69.07,7218.0
2020-05-18 14:35:00,69.08,69.1,68.94,68.96,13962.0,69.08,69.1,68.94,68.96,13962.0
2020-05-18 14:40:00,68.97,68.98,68.88,68.91,13345.0,68.97,68.98,68.88,68.91,13345.0
2020-05-18 14:45:00,68.91,68.91,68.59,68.65,25305.0,68.91,68.91,68.59,68.65,25305.0
2020-05-18 14:50:00,68.62,68.67,68.4,68.51,26369.0,68.62,68.67,68.4,68.51,26369.0
2020-05-18 14:55:00,68.52,68.52,68.35,68.35,14356.0,68.52,68.52,68.35,68.35,14356.0
2020-05-18 15:00:00,68.37,68.41,68.24,68.24,19185.0,68.37,68.41,68.24,68.24,19185.0
2020-05-18 15:05:00,68.23,68.23,68.14,68.15,19726.0,68.23,68.23,68.14,68.15,19726.0
2020-05-18 15:10:00,68.13,68.13,67.89,67.91,29044.0,68.13,68.13,67.89,67.91,29044.0
2020-05-18 15:15:00,67.92,67.92,67.78,67.81,33811.0,67.92,67.92,67.78,67.81,33811.0
2020-05-18 15:20:00,67.81,67.88,67.77,67.84,28591.0,67.81,67.88,67.77,67.84,28591.0
2020-05-18 15:25:00,67.85,68.02,67.85,67.96,58769.0,67.85,68.02,67.85,67.96,58769.0
2020-05-18 15:30:00,67.95,67.99,67.71,67.86,143783.0,67.95,67.99,67.71,67.86,143783.0
2020-05-18 15:35:00,67.87,67.9,67.81,67.89,48736.0,67.87,67.9,67.81,67.89,48736.0
2020-05-18 15:40:00,67.9,67.92,67.82,67.85,53237.0,67.9,67.92,67.82,67.85,53237.0
2020-05-18 15:45:00,67.85,67.93,67.81,67.9,57717.0,67.85,67.93,67.81,67.9,57717.0
2020-05-18 15:50:00,67.92,67.95,67.76,67.91,137893.0,67.92,67.95,67.76,67.91,137893.0
2020-05-18 15:55:00,67.92,67.94,67.67,67.75,149155.0,67.92,67.94,67.67,67.75,149155.0
2020-05-19 09:30:00,67.38,67.62,66.92,67.34,55672.0,67.38,67.62,66.92,67.34,55672.0
2020-05-19 09:35:00,67.34,68.12,67.33,67.96,20491.0,67.34,68.12,67.33,67.96,20491.0
2020-05-19 09:40:00,68.01,68.42,68.01,68.2,25232.0,68.01,68.42,68.01,68.2,25232.0
2020-05-19 09:45:00,68.22,68.41,68.0,68.08,27089.0,68.22,68.41,68.0,68.08,27089.0
2020-05-19 09:50:00,68.09,68.45,68.07,68.13,43507.0,68.09,68.45,68.07,68.13,43507.0
2020-05-19 09:55:00,68.13,68.23,68.08,68.2,26104.0,68.13,68.23,68.08,68.2,26104.0
2020-05-19 10:00:00,68.19,68.33,68.16,68.23,32155.0,68.19,68.33,68.16,68.23,32155.0
2020-05-19 10:05:00,68.23,68.32,68.13,68.24,23422.0,68.23,68.32,68.13,68.24,23422.0
2020-05-19 10:10:00,68.21,68.28,68.17,68.2,17915.0,68.21,68.28,68.17,68.2,17915.0
2020-05-19 10:15:00,68.2,68.21,68.01,68.1,14715.0,68.2,68.21,68.01,68.1,14715.0
2020-05-19 10:20:00,68.1,68.1,67.82,67.85,8521.0,68.1,68.1,67.82,67.85,8521.0
2020-05-19 10:25:00,67.82,67.9,67.77,67.9,9709.0,67.82,67.9,67.77,67.9,9709.0
2020-05-19 10:30:00,67.93,67.99,67.87,67.9,35565.0,67.93,67.99,67.87,67.9,35565.0
2020-05-19 10:35:00,67.88,68.24,67.82,68.17,18887.0,67.88,68.24,67.82,68.17,18887.0
2020-05-19 10:40:00,68.17,68.18,67.8,67.84,13049.0,68.17,68.18,67.8,67.84,13049.0
2020-05-19 10:45:00,67.84,67.87,67.7,67.71,18504.0,67.84,67.87,67.7,67.71,18504.0
2020-05-19 10:50:00,67.68,67.88,67.61,67.78,55417.0,67.68,67.88,67.61,67.78,55417.0
2020-05-19 10:55:00,67.8,67.92,67.71,67.91,14714.0,67.8,67.92,67.71,67.91,14714.0
2020-05-19 11:00:00,67.89,67.9,67.65,67.76,8111.0,67.89,67.9,67.65,67.76,8111.0
2020-05-19 11:05:00,67.73,67.91,67.72,67.87,17172.0,67.73,67.91,67.72,67.87,17172.0
2020-05-19 11:10:00,67.85,67.86,67.78,67.84,12298.0,67.85,67.86,67.78,67.84,12298.0
2020-05-19 11:15:00,67.85,67.97,67.76,67.78,12766.0,67.85,67.97,67.76,67.78,12766.0
2020-05-19 11:20:00,67.76,68.03,67.74,68.03,14985.0,67.76,68.03,67.74,68.03,14985.0
2020-05-19 11:25:00,68.0,68.04,67.84,68.0,21046.0,68.0,68.04,67.84,68.0,21046.0
2020-05-19 11:30:00,67.99,68.05,67.92,67.99,53458.0,67.99,68.05,67.92,67.99,53458.0
2020-05-19 11:35:00,68.0,68.01,67.93,68.0,13428.0,68.0,68.01,67.93,68.0,13428.0
2020-05-19 11:40:00,67.98,68.13,67.94,67.95,23632.0,67.98,68.13,67.94,67.95,23632.0
2020-05-19 11:45:00,67.97,68.11,67.97,68.03,21609.0,67.97,68.11,67.97,68.03,21609.0
2020-05-19 11:50:00,68.03,68.06,67.96,68.01,22846.0,68.03,68.06,67.96,68.01,22846.0
2020-05-19 11:55:00,68.0,68.04,67.88,67.99,23598.0,68.0,68.04,67.88,67.99,23598.0
2020-05-19 12:00:00,67.99,68.05,67.93,67.98,13100.0,67.99,68.05,67.93,67.98,13100.0
2020-05-19 12:05:00,67.95,68.04,67.92,68.02,11357.0,67.95,68.04,67.92,68.02,11357.0
2020-05-19 12:10:00,68.02,68.11,68.0,68.09,8197.0,68.02,68.11,68.0,68.09,8197.0
2020-05-19 12:15:00,68.08,68.08,67.72,67.72,8827.0,68.08,68.08,67.72,67.72,8827.0
2020-05-19 12:20:00,67.74,67.78,67.7,67.75,10325.0,67.74,67.78,67.7,67.75,10325.0
2020-05-19 12:25:00,67.74,67.76,67.6,67.62,6488.0,67.74,67.76,67.6,67.62,6488.0
2020-05-19 12:30:00,67.62,67.69,67.55,67.63,9640.0,67.62,67.69,67.55,67.63,9640.0
2020-05-19 12:35:00,67.64,67.75,67.64,67.66,10030.0,67.64,67.75,67.64,67.66,10030.0
2020-05-19 12:40:00,67.66,67.69,67.59,67.69,5508.0,67.66,67.69,67.59,67.69,5508.0
2020-05-19 12:45:00,67.67,67.81,67.64,67.8,5532.0,67.67,67.81,67.64,67.8,5532.0
2020-05-19 12:50:00,67.8,67.81,67.72,67.72,4494.0,67.8,67.81,67.72,67.72,4494.0
2020-05-19 12:55:00,67.73,67.83,67.69,67.81,5801.0,67.73,67.83,67.69,67.81,5801.0
2020-05-19 13:00:00,67.82,68.04,67.78,67.98,19387.0,67.82,68.04,67.78,67.98,19387.0
2020-05-19 13:05:00,67.98,68.03,67.93,68.03,37437.0,67.98,68.03,67.93,68.03,37437.0
2020-05-19 13:10:00,68.02,68.02,67.76,67.77,15116.0,68.02,68.02,67.76,67.77,15116.0
2020-05-19 13:15:00,67.77,67.81,67.65,67.65,14708.0,67.77,67.81,67.65,67.65,14708.0
2020-05-19 13:20:00,67.65,67.67,67.6,67.66,17900.0,67.65,67.67,67.6,67.66,17900.0
2020-05-19 13:25:00,67.68,67.71,67.62,67.67,7968.0,67.68,67.71,67.62,67.67,7968.0
2020-05-19 13:30:00,67.64,67.71,67.64,67.69,8265.0,67.64,67.71,67.64,67.69,8265.0
2020-05-19 13:35:00,67.69,67.72,67.67,67.69,6700.0,67.69,67.72,67.67,67.69,6700.0
2020-05-19 13:40:00,67.68,67.68,67.47,67.48,15375.0,67.68,67.68,67.47,67.48,15375.0
2020-05-19 13:45:00,67.49,67.56,67.44,67.56,8621.0,67.49,67.56,67.44,67.56,8621.0
2020-05-19 13:50:00,67.56,67.57,67.47,67.48,10175.0,67.56,67.57,67.47,67.48,10175.0
2020-05-19 13:55:00,67.48,67.56,67.48,67.56,8753.0,67.48,67.56,67.48,67.56,8753.0
2020-05-19 14:00:00,67.57,67.77,67.55,67.76,13073.0,67.57,67.77,67.55,67.76,13073.0
2020-05-19 14:05:00,67.74,67.87,67.73,67.85,14689.0,67.74,67.87,67.73,67.85,14689.0
2020-05-19 14:10:00,67.83,67.87,67.8,67.81,11614.0,67.83,67.87,67.8,67.81,11614.0
2020-05-19 14:15:00,67.81,67.88,67.8,67.85,7327.0,67.81,67.88,67.8,67.85,7327.0
2020-05-19 14:20:00,67.84,67.93,67.84,67.86,13037.0,67.84,67.93,67.84,67.86,13037.0
2020-05-19 14:25:00,67.88,67.88,67.78,67.8,14458.0,67.88,67.88,67.78,67.8,14458.0
2020-05-19 14:30:00,67.8,67.93,67.79,67.89,18312.0,67.8,67.93,67.79,67.89,18312.0
2020-05-19 14:35:00,67.9,68.04,67.9,68.0,37984.0,67.9,68.04,67.9,68.0,37984.0
2020-05-19 14:40:00,68.01,68.05,67.97,68.04,11011.0,68.01,68.05,67.97,68.04,11011.0
2020-05-19 14:45:00,68.03,68.09,67.98,68.06,10734.0,68.03,68.09,67.98,68.06,10734.0
2020-05-19 14:50:00,68.06,68.07,67.88,67.9,17022.0,68.06,68.07,67.88,67.9,17022.0
2020-05-19 14:55:00,67.88,67.88,67.3,67.44,30464.0,67.88,67.88,67.3,67.44,30464.0
2020-05-19 15:00:00,67.37,67.69,67.36,67.69,21476.0,67.37,67.69,67.36,67.69,21476.0
2020-05-19 15:05:00,67.7,67.75,67.6,67.69,18453.0,67.7,67.75,67.6,67.69,18453.0
2020-05-19 15:10:00,67.68,67.89,67.62,67.8,22735.0,67.68,67.89,67.62,67.8,22735.0
2020-05-19 15:15:00,67.81,67.83,67.61,67.64,23142.0,67.81,67.83,67.61,67.64,23142.0
2020-05-19 15:20:00,67.64,67.64,67.37,67.4,29798.0,67.64,67.64,67.37,67.4,29798.0
2020-05-19 15:25:00,67.4,67.57,67.32,67.51,19424.0,67.4,67.57,67.32,67.51,19424.0
2020-05-19 15:30:00,67.51,67.55,67.38,67.43,35689.0,67.51,67.55,67.38,67.43,35689.0
2020-05-19 15:35:00,67.42,67.43,67.08,67.23,48440.0,67.42,67.43,67.08,67.23,48440.0
2020-05-19 15:40:00,67.22,67.3,67.15,67.17,44493.0,67.22,67.3,67.15,67.17,44493.0
2020-05-19 15:45:00,67.16,67.26,67.0,67.03,80642.0,67.16,67.26,67.0,67.03,80642.0
2020-05-19 15:50:00,67.02,67.13,66.98,67.06,58757.0,67.02,67.13,66.98,67.06,58757.0
2020-05-19 15:55:00,67.07,67.17,66.87,66.91,101087.0,67.07,67.17,66.87,66.91,101087.0
2020-05-20 09:30:00,67.5,67.6,67.22,67.28,73633.0,67.5,67.6,67.22,67.28,73633.0
2020-05-20 09:35:00,67.33,67.4,67.09,67.4,28476.0,67.33,67.4,67.09,67.4,28476.0
2020-05-20 09:40:00,67.43,67.43,67.15,67.19,14356.0,67.43,67.43,67.15,67.19,14356.0
2020-05-20 09:45:00,67.26,67.28,67.11,67.17,16601.0,67.26,67.28,67.11,67.17,16601.0
2020-05-20 09:50:00,67.15,67.16,66.81,66.82,31443.0,67.15,67.16,66.81,66.82,31443.0
2020-05-20 09:55:00,66.85,66.98,66.68,66.96,45411.0,66.85,66.98,66.68,66.96,45411.0
2020-05-20 10:00:00,66.98,67.06,66.7,66.75,22496.0,66.98,67.06,66.7,66.75,22496.0
2020-05-20 10:05:00,66.69,66.7,66.5,66.67,23792.0,66.69,66.7,66.5,66.67,23792.0
2020-05-20 10:10:00,66.68,66.85,66.56,66.61,40332.0,66.68,66.85,66.56,66.61,40332.0
2020-05-20 10:15:00,66.61,66.8,66.46,66.8,30502.0,66.61,66.8,66.46,66.8,30502.0
2020-05-20 10:20:00,66.81,67.0,66.8,66.98,15093.0,66.81,67.0,66.8,66.98,15093.0
2020-05-20 10:25:00,67.0,67.04,66.87,67.02,29621.0,67.0,67.04,66.87,67.02,29621.0
2020-05-20 10:30:00,67.02,67.11,66.96,67.08,34416.0,67.02,67.11,66.96,67.08,34416.0
2020-05-20 10:35:00,67.09,67.24,67.05,67.13,27092.0,67.09,67.24,67.05,67.13,27092.0
2020-05-20 10:40:00,67.16,67.29,67.01,67.08,18481.0,67.16,67.29,67.01,67.08,18481.0
2020-05-20 10:45:00,67.09,67.25,67.01,67.14,26906.0,67.09,67.25,67.01,67.14,26906.0
2020-05-20 10:50:00,67.14,67.16,67.02,67.13,13902.0,67.14,67.16,67.02,67.13,13902.0
2020-05-20 10:55:00,67.13,67.18,66.83,66.84,13748.0,67.13,67.18,66.83,66.84,13748.0
2020-05-20 11:00:00,66.84,67.02,66.82,66.95,15072.0,66.84,67.02,66.82,66.95,15072.0
2020-05-20 11:05:00,66.94,67.08,66.92,66.96,22646.0,66.94,67.08,66.92,66.96,22646.0
2020-05-20 11:10:00,66.99,67.04,66.89,67.0,13916.0,66.99,67.04,66.89,67.0,13916.0
2020-05-20 11:15:00,66.99,67.19,66.97,67.16,26140.0,66.99,67.19,66.97,67.16,26140.0
2020-05-20 11:20:00,67.15,67.34,67.14,67.32,15346.0,67.15,67.34,67.14,67.32,15346.0
2020-05-20 11:25:00,67.33,67.33,67.17,67.17,20854.0,67.33,67.33,67.17,67.17,20854.0
2020-05-20 11:30:00,67.18,67.21,67.08,67.08,8053.0,67.18,67.21,67.08,67.08,8053.0
2020-05-20 11:35:00,67.05,67.14,67.05,67.08,17071.0,67.05,67.14,67.05,67.08,17071.0
2020-05-20 11:40:00,67.09,67.09,67.04,67.08,12461.0,67.09,67.09,67.04,67.08,12461.0
2020-05-20 11:45:00,67.07,67.11,67.07,67.09,9823.0,67.07,67.11,67.07,67.09,9823.0
2020-05-20 11:50:00,67.08,67.09,66.96,66.97,8540.0,67.08,67.09,66.96,66.97,8540.0
2020-05-20 11:55:00,66.95,66.96,66.86,66.89,12958.0,66.95,66.96,66.86,66.89,12958.0
2020-05-20 12:00:00,66.89,66.94,66.76,66.78,16099.0,66.89,66.94,66.76,66.78,16099.0
2020-05-20 12:05:00,66.78,66.88,66.69,66.7,23033.0,66.78,66.88,66.69,66.7,23033.0
2020-05-20 12:10:00,66.68,66.8,66.63,66.75,46012.0,66.68,66.8,66.63,66.75,46012.0
2020-05-20 12:15:00,66.75,66.76,66.55,66.55,23349.0,66.75,66.76,66.55,66.55,23349.0
2020-05-20 12:20:00,66.55,66.62,66.42,66.42,17582.0,66.55,66.62,66.42,66.42,17582.0
2020-05-20 12:25:00,66.44,66.51,66.4,66.45,27057.0,66.44,66.51,66.4,66.45,27057.0
2020-05-20 12:30:00,66.45,66.47,66.23,66.31,30202.0,66.45,66.47,66.23,66.31,30202.0
2020-05-20 12:35:00,66.32,66.42,66.29,66.4,12826.0,66.32,66.42,66.29,66.4,12826.0
2020-05-20 12:40:00,66.39,66.42,66.12,66.23,24455.0,66.39,66.42,66.12,66.23,24455.0
2020-05-20 12:45:00,66.27,66.32,66.19,66.25,22727.0,66.27,66.32,66.19,66.25,22727.0
2020-05-20 12:50:00,66.23,66.28,66.21,66.22,22346.0,66.23,66.28,66.21,66.22,22346.0
2020-05-20 12:55:00,66.24,66.25,66.14,66.17,22381.0,66.24,66.25,66.14,66.17,22381.0
2020-05-20 13:00:00,66.17,66.32,66.17,66.26,18348.0,66.17,66.32,66.17,66.26,18348.0
2020-05-20 13:05:00,66.28,66.28,66.07,66.08,17651.0,66.28,66.28,66.07,66.08,17651.0
2020-05-20 13:10:00,66.09,66.25,66.09,66.17,14743.0,66.09,66.25,66.09,66.17,14743.0
2020-05-20 13:15:00,66.14,66.24,66.13,66.19,48182.0,66.14,66.24,66.13,66.19,48182.0
2020-05-20 13:20:00,66.19,66.19,65.97,66.01,20722.0,66.19,66.19,65.97,66.01,20722.0
2020-05-20 13:25:00,66.02,66.13,65.97,66.08,18017.0,66.02,66.13,65.97,66.08,18017.0
2020-05-20 13:30:00,66.1,66.19,66.08,66.08,19371.0,66.1,66.19,66.08,66.08,19371.0
2020-05-20 13:35:00,66.08,66.14,66.05,66.1,18785.0,66.08,66.14,66.05,66.1,18785.0
2020-05-20 13:40:00,66.08,66.08,65.96,66.04,26221.0,66.08,66.08,65.96,66.04,26221.0
2020-05-20 13:45:00,66.03,66.03,65.95,65.99,21431.0,66.03,66.03,65.95,65.99,21431.0
2020-05-20 13:50:00,66.0,66.03,65.8,65.85,25409.0,66.0,66.03,65.8,65.85,25409.0
2020-05-20 13:55:00,65.85,65.91,65.83,65.85,29013.0,65.85,65.91,65.83,65.85,29013.0
2020-05-20 14:00:00,65.85,65.89,65.67,65.75,36580.0,65.85,65.89,65.67,65.75,36580.0
2020-05-20 14:05:00,65.75,65.77,65.47,65.49,64730.0,65.75,65.77,65.47,65.49,64730.0
2020-05-20 14:10:00,65.48,65.64,65.48,65.57,43717.0,65.48,65.64,65.48,65.57,43717.0
2020-05-20 14:15:00,65.58,65.6,65.4,65.45,37243.0,65.58,65.6,65.4,65.45,37243.0
2020-05-20 14:20:00,65.44,65.58,65.43,65.55,29706.0,65.44,65.58,65.43,65.55,29706.0
2020-05-20 14:25:00,65.54,65.66,65.52,65.6,36426.0,65.54,65.66,65.52,65.6,36426.0
2020-05-20 14:30:00,65.57,65.71,65.54,65.66,39469.0,65.57,65.71,65.54,65.66,39469.0
2020-05-20 14:35:00,65.66,65.69,65.61,65.66,28634.0,65.66,65.69,65.61,65.66,28634.0
2020-05-20 14:40:00,65.66,65.69,65.45,65.47,27076.0,65.66,65.69,65.45,65.47,27076.0
2020-05-20 14:45:00,65.46,65.57,65.43,65.56,32425.0,65.46,65.57,65.43,65.56,32425.0
2020-05-20 14:50:00,65.54,65.59,65.46,65.57,23676.0,65.54,65.59,65.46,65.57,23676.0
2020-05-20 14:55:00,65.58,65.61,65.47,65.49,33063.0,65.58,65.61,65.47,65.49,33063.0
2020-05-20 15:00:00,65.5,65.55,65.33,65.48,60797.0,65.5,65.55,65.33,65.48,60797.0
2020-05-20 15:05:00,65.48,65.53,65.46,65.48,32025.0,65.48,65.53,65.46,65.48,32025.0
2020-05-20 15:10:00,65.49,65.5,65.21,65.25,43841.0,65.49,65.5,65.21,65.25,43841.0
2020-05-20 15:15:00,65.26,65.26,65.18,65.23,33107.0,65.26,65.26,65.18,65.23,33107.0
2020-05-20 15:20:00,65.23,65.39,65.23,65.32,49647.0,65.23,65.39,65.23,65.32,49647.0
2020-05-20 15:25:00,65.33,65.43,65.3,65.39,46262.0,65.33,65.43,65.3,65.39,46262.0
2020-05-20 15:30:00,65.39,65.43,65.27,65.29,61165.0,65.39,65.43,65.27,65.29,61165.0
2020-05-20 15:35:00,65.29,65.41,65.27,65.31,60725.0,65.29,65.41,65.27,65.31,60725.0
2020-05-20 15:40:00,65.3,65.3,65.08,65.12,70861.0,65.3,65.3,65.08,65.12,70861.0
2020-05-20 15:45:00,65.11,65.19,64.98,65.19,77382.0,65.11,65.19,64.98,65.19,77382.0
2020-05-20 15:50:00,65.18,65.25,65.01,65.24,96803.0,65.18,65.25,65.01,65.24,96803.0
2020-05-20 15:55:00,65.23,65.43,65.22,65.32,201844.0,65.23,65.43,65.22,65.32,201844.0
2020-05-21 09:30:00,64.95,64.99,64.75,64.81,47787.0,64.95,64.99,64.75,64.81,47787.0
2020-05-21 09:35:00,64.78,64.99,64.64,64.78,51272.0,64.78,64.99,64.64,64.78,51272.0
2020-05-21 09:40:00,64.8,65.03,64.6,64.6,49247.0,64.8,65.03,64.6,64.6,49247.0
2020-05-21 09:45:00,64.56,64.57,64.32,64.45,53690.0,64.56,64.57,64.32,64.45,53690.0
2020-05-21 09:50:00,64.48,64.52,64.19,64.44,44744.0,64.48,64.52,64.19,64.44,44744.0
2020-05-21 09:55:00,64.41,64.56,64.33,64.54,41054.0,64.41,64.56,64.33,64.54,41054.0
2020-05-21 10:00:00,64.52,64.55,64.15,64.17,70167.0,64.52,64.55,64.15,64.17,70167.0
2020-05-21 10:05:00,64.19,64.44,64.19,64.37,54533.0,64.19,64.44,64.19,64.37,54533.0
2020-05-21 10:10:00,64.39,64.58,64.37,64.5,31292.0,64.39,64.58,64.37,64.5,31292.0
2020-05-21 10:15:00,64.51,64.7,64.46,64.65,57277.0,64.51,64.7,64.46,64.65,57277.0
2020-05-21 10:20:00,64.67,65.16,64.5,65.06,62892.0,64.67,65.16,64.5,65.06,62892.0
2020-05-21 10:25:00,65.05,65.18,64.91,64.91,43170.0,65.05,65.18,64.91,64.91,43170.0
2020-05-21 10:30:00,64.91,64.92,64.7,64.7,32885.0,64.91,64.92,64.7,64.7,32885.0
2020-05-21 10:35:00,64.74,64.84,64.71,64.78,29175.0,64.74,64.84,64.71,64.78,29175.0
2020-05-21 10:40:00,64.8,65.03,64.77,64.99,27735.0,64.8,65.03,64.77,64.99,27735.0
2020-05-21 10:45:00,64.99,65.05,64.88,64.97,17991.0,64.99,65.05,64.88,64.97,17991.0
2020-05-21 10:50:00,64.97,65.16,64.94,65.13,25551.0,64.97,65.16,64.94,65.13,25551.0
2020-05-21 10:55:00,65.14,65.42,65.14,65.21,27294.0,65.14,65.42,65.14,65.21,27294.0
2020-05-21 11:00:00,65.21,65.21,64.69,64.7,27096.0,65.21,65.21,64.69,64.7,27096.0
2020-05-21 11:05:00,64.7,64.75,64.66,64.66,19039.0,64.7,64.75,64.66,64.66,19039.0
2020-05-21 11:10:00,64.64,64.8,64.63,64.78,12818.0,64.64,64.8,64.63,64.78,12818.0
2020-05-21 11:15:00,64.8,64.82,64.56,64.59,15987.0,64.8,64.82,64.56,64.59,15987.0
2020-05-21 11:20:00,64.56,64.67,64.46,64.46,32796.0,64.56,64.67,64.46,64.46,32796.0
2020-05-21 11:25:00,64.45,64.53,64.44,64.49,30020.0,64.45,64.53,64.44,64.49,30020.0
2020-05-21 11:30:00,64.5,64.59,64.44,64.47,71243.0,64.5,64.59,64.44,64.47,71243.0
2020-05-21 11:35:00,64.49,64.73,64.43,64.72,71793.0,64.49,64.73,64.43,64.72,71793.0
2020-05-21 11:40:00,64.73,65.12,64.73,65.12,39059.0,64.73,65.12,64.73,65.12,39059.0
2020-05-21 11:45:00,65.1,65.22,64.99,65.02,48121.0,65.1,65.22,64.99,65.02,48121.0
2020-05-21 11:50:00,65.02,65.03,64.82,64.84,19848.0,65.02,65.03,64.82,64.84,19848.0
2020-05-21 11:55:00,64.84,64.91,64.76,64.77,18237.0,64.84,64.91,64.76,64.77,18237.0
2020-05-21 12:00:00,64.76,64.88,64.76,64.84,25291.0,64.76,64.88,64.76,64.84,25291.0
2020-05-21 12:05:00,64.81,64.97,64.79,64.95,16168.0,64.81,64.97,64.79,64.95,16168.0
2020-05-21 12:10:00,64.97,65.25,64.95,65.2,14986.0,64.97,65.25,64.95,65.2,14986.0
2020-05-21 12:15:00,65.18,65.2,64.96,64.96,22752.0,65.18,65.2,64.96,64.96,22752.0
2020-05-21 12:20:00,64.97,65.03,64.94,64.98,15298.0,64.97,65.03,64.94,64.98,15298.0
2020-05-21 12:25:00,64.98,65.07,64.88,64.88,25354.0,64.98,65.07,64.88,64.88,25354.0
2020-05-21 12:30:00,64.86,64.89,64.69,64.72,18100.0,64.86,64.89,64.69,64.72,18100.0
2020-05-21 12:35:00,64.72,64.81,64.68,64.7,19480.0,64.72,64.81,64.68,64.7,19480.0
2020-05-21 12:40:00,64.7,64.77,64.68,64.74,9150.0,64.7,64.77,64.68,64.74,9150.0
2020-05-21 12:45:00,64.72,64.84,64.68,64.76,14444.0,64.72,64.84,64.68,64.76,14444.0
2020-05-21 12:50:00,64.74,64.79,64.65,64.68,16930.0,64.74,64.79,64.65,64.68,16930.0
2020-05-21 12:55:00,64.69,64.74,64.62,64.63,15994.0,64.69,64.74,64.62,64.63,15994.0
2020-05-21 13:00:00,64.63,64.68,64.59,64.63,30149.0,64.63,64.68,64.59,64.63,30149.0
2020-05-21 13:05:00,64.63,64.65,64.52,64.55,39358.0,64.63,64.65,64.52,64.55,39358.0
2020-05-21 13:10:00,64.55,64.66,64.49,64.53,67805.0,64.55,64.66,64.49,64.53,67805.0
2020-05-21 13:15:00,64.56,64.81,64.53,64.7,47869.0,64.56,64.81,64.53,64.7,47869.0
2020-05-21 13:20:00,64.69,64.75,64.65,64.68,19428.0,64.69,64.75,64.65,64.68,19428.0
2020-05-21 13:25:00,64.7,64.72,64.56,64.62,10226.0,64.7,64.72,64.56,64.62,10226.0
2020-05-21 13:30:00,64.61,64.78,64.59,64.76,11848.0,64.61,64.78,64.59,64.76,11848.0
2020-05-21 13:35:00,64.75,64.82,64.71,64.82,9431.0,64.75,64.82,64.71,64.82,9431.0
2020-05-21 13:40:00,64.79,64.9,64.73,64.8,14839.0,64.79,64.9,64.73,64.8,14839.0
2020-05-21 13:45:00,64.8,64.99,64.79,64.89,14024.0,64.8,64.99,64.79,64.89,14024.0
2020-05-21 13:50:00,64.88,65.18,64.87,65.12,35721.0,64.88,65.18,64.87,65.12,35721.0
2020-05-21 13:55:00,65.09,65.32,65.07,65.22,18338.0,65.09,65.32,65.07,65.22,18338.0
2020-05-21 14:00:00,65.24,65.3,65.17,65.28,15113.0,65.24,65.3,65.17,65.28,15113.0
2020-05-21 14:05:00,65.26,65.27,65.22,65.27,15784.0,65.26,65.27,65.22,65.27,15784.0
2020-05-21 14:10:00,65.28,65.34,65.25,65.31,17594.0,65.28,65.34,65.25,65.31,17594.0
2020-05-21 14:15:00,65.31,65.35,65.29,65.34,13272.0,65.31,65.35,65.29,65.34,13272.0
2020-05-21 14:20:00,65.34,65.47,65.33,65.43,18677.0,65.34,65.47,65.33,65.43,18677.0
2020-05-21 14:25:00,65.44,65.45,65.35,65.42,12559.0,65.44,65.45,65.35,65.42,12559.0
2020-05-21 14:30:00,65.42,65.43,65.38,65.39,11779.0,65.42,65.43,65.38,65.39,11779.0
2020-05-21 14:35:00,65.39,65.41,65.17,65.21,14676.0,65.39,65.41,65.17,65.21,14676.0
2020-05-21 14:40:00,65.21,65.29,65.21,65.23,9330.0,65.21,65.29,65.21,65.23,9330.0
2020-05-21 14:45:00,65.23,65.24,65.14,65.18,23535.0,65.23,65.24,65.14,65.18,23535.0
2020-05-21 14:50:00,65.19,65.3,65.09,65.22,28660.0,65.19,65.3,65.09,65.22,28660.0
2020-05-21 14:55:00,65.22,65.28,65.07,65.07,19195.0,65.22,65.28,65.07,65.07,19195.0
2020-05-21 15:00:00,65.07,65.22,65.07,65.11,24725.0,65.07,65.22,65.07,65.11,24725.0
2020-05-21 15:05:00,65.11,65.17,65.1,65.16,17604.0,65.11,65.17,65.1,65.16,17604.0
2020-05-21 15:10:00,65.15,65.28,65.12,65.28,13408.0,65.15,65.28,65.12,65.28,13408.0
2020-05-21 15:15:00,65.27,65.31,65.21,65.28,19506.0,65.27,65.31,65.21,65.28,19506.0
2020-05-21 15:20:00,65.28,65.44,65.27,65.44,15912.0,65.28,65.44,65.27,65.44,15912.0
2020-05-21 15:25:00,65.45,65.49,65.36,65.4,27382.0,65.45,65.49,65.36,65.4,27382.0
2020-05-21 15:30:00,65.42,65.45,65.28,65.37,28043.0,65.42,65.45,65.28,65.37,28043.0
2020-05-21 15:35:00,65.37,65.8,65.34,65.73,62002.0,65.37,65.8,65.34,65.73,62002.0
2020-05-21 15:40:00,65.72,65.8,65.6,65.78,39364.0,65.72,65.8,65.6,65.78,39364.0
2020-05-21 15:45:00,65.77,65.77,65.49,65.56,40018.0,65.77,65.77,65.49,65.56,40018.0
2020-05-21 15:50:00,65.6,65.61,65.41,65.43,57096.0,65.6,65.61,65.41,65.43,57096.0
2020-05-21 15:55:00,65.44,65.69,65.42,65.62,191119.0,65.44,65.69,65.42,65.62,191119.0
2020-05-22 09:30:00,66.22,66.22,65.29,65.5,37833.0,66.22,66.22,65.29,65.5,37833.0
2020-05-22 09:35:00,65.42,65.59,65.18,65.28,17268.0,65.42,65.59,65.18,65.28,17268.0
2020-05-22 09:40:00,65.26,65.76,65.22,65.76,27991.0,65.26,65.76,65.22,65.76,27991.0
2020-05-22 09:45:00,65.76,65.77,65.35,65.61,19289.0,65.76,65.77,65.35,65.61,19289.0
2020-05-22 09:50:00,65.61,65.84,65.5,65.83,18559.0,65.61,65.84,65.5,65.83,18559.0
2020-05-22 09:55:00,65.85,65.88,65.6,65.62,28099.0,65.85,65.88,65.6,65.62,28099.0
2020-05-22 10:00:00,65.6,65.71,65.56,65.66,32923.0,65.6,65.71,65.56,65.66,32923.0
2020-05-22 10:05:00,65.66,65.76,65.51,65.7,30536.0,65.66,65.76,65.51,65.7,30536.0
2020-05-22 10:10:00,65.73,65.74,65.54,65.73,16854.0,65.73,65.74,65.54,65.73,16854.0
2020-05-22 10:15:00,65.71,65.9,65.7,65.8,30255.0,65.71,65.9,65.7,65.8,30255.0
2020-05-22 10:20:00,65.8,65.96,65.8,65.95,20693.0,65.8,65.96,65.8,65.95,20693.0
2020-05-22 10:25:00,65.93,66.07,65.9,66.02,19996.0,65.93,66.07,65.9,66.02,19996.0
2020-05-22 10:30:00,66.01,66.08,65.96,66.0,15419.0,66.01,66.08,65.96,66.0,15419.0
2020-05-22 10:35:00,66.0,66.03,65.84,65.98,31447.0,66.0,66.03,65.84,65.98,31447.0
2020-05-22 10:40:00,65.99,66.16,65.99,66.16,9950.0,65.99,66.16,65.99,66.16,9950.0
2020-05-22 10:45:00,66.2,66.27,66.05,66.05,15047.0,66.2,66.27,66.05,66.05,15047.0
2020-05-22 10:50:00,66.0,66.0,65.7,65.74,10176.0,66.0,66.0,65.7,65.74,10176.0
2020-05-22 10:55:00,65.77,65.82,65.74,65.76,14800.0,65.77,65.82,65.74,65.76,14800.0
2020-05-22 11:00:00,65.76,65.89,65.74,65.79,11115.0,65.76,65.89,65.74,65.79,11115.0
2020-05-22 11:05:00,65.79,65.88,65.66,65.8,12373.0,65.79,65.88,65.66,65.8,12373.0
2020-05-22 11:10:00,65.79,65.83,65.66,65.66,11799.0,65.79,65.83,65.66,65.66,11799.0
2020-05-22 11:15:00,65.67,65.73,65.61,65.72,15002.0,65.67,65.73,65.61,65.72,15002.0
2020-05-22 11:20:00,65.74,65.76,65.65,65.65,11483.0,65.74,65.76,65.65,65.65,11483.0
2020-05-22 11:25:00,65.65,65.74,65.56,65.73,16967.0,65.65,65.74,65.56,65.73,16967.0
2020-05-22 11:30:00,65.73,65.83,65.67,65.67,20073.0,65.73,65.83,65.67,65.67,20073.0
2020-05-22 11:35:00,65.66,65.66,65.5,65.5,36967.0,65.66,65.66,65.5,65.5,36967.0
2020-05-22 11:40:00,65.49,65.56,65.41,65.43,72231.0,65.49,65.56,65.41,65.43,72231.0
2020-05-22 11:45:00,65.44,65.48,65.26,65.26,43657.0,65.44,65.48,65.26,65.26,43657.0
2020-05-22 11:50:00,65.25,65.33,65.18,65.33,17633.0,65.25,65.33,65.18,65.33,17633.0
2020-05-22 11:55:00,65.33,65.42,65.32,65.38,39780.0,65.33,65.42,65.32,65.38,39780.0
2020-05-22 12:00:00,65.39,65.39,65.1,65.1,10986.0,65.39,65.39,65.1,65.1,10986.0
2020-05-22 12:05:00,65.08,65.13,64.89,64.89,24930.0,65.08,65.13,64.89,64.89,24930.0
2020-05-22 12:10:00,64.89,64.9,64.75,64.8,50040.0,64.89,64.9,64.75,64.8,50040.0
2020-05-22 12:15:00,64.82,65.14,64.8,65.14,28997.0,64.82,65.14,64.8,65.14,28997.0
2020-05-22 12:20:00,65.15,65.15,64.99,65.01,20084.0,65.15,65.15,64.99,65.01,20084.0
2020-05-22 12:25:00,65.02,65.2,64.95,65.19,17364.0,65.02,65.2,64.95,65.19,17364.0
2020-05-22 12:30:00,65.23,65.26,65.14,65.15,10553.0,65.23,65.26,65.14,65.15,10553.0
2020-05-22 12:35:00,65.16,65.32,65.14,65.26,57518.0,65.16,65.32,65.14,65.26,57518.0
2020-05-22 12:40:00,65.28,65.3,65.23,65.25,11529.0,65.28,65.3,65.23,65.25,11529.0
2020-05-22 12:45:00,65.25,65.27,64.86,64.86,35731.0,65.25,65.27,64.86,64.86,35731.0
2020-05-22 12:50:00,64.88,65.04,64.86,65.01,41473.0,64.88,65.04,64.86,65.01,41473.0
2020-05-22 12:55:00,65.03,65.06,64.82,64.88,77123.0,65.03,65.06,64.82,64.88,77123.0
2020-05-22 13:00:00,64.86,64.94,64.83,64.92,21564.0,64.86,64.94,64.83,64.92,21564.0
2020-05-22 13:05:00,64.92,64.92,64.82,64.83,48674.0,64.92,64.92,64.82,64.83,48674.0
2020-05-22 13:10:00,64.83,65.01,64.81,65.0,67135.0,64.83,65.01,64.81,65.0,67135.0
2020-05-22 13:15:00,65.0,65.09,65.0,65.05,11938.0,65.0,65.09,65.0,65.05,11938.0
2020-05-22 13:20:00,65.04,65.1,64.96,65.09,12016.0,65.04,65.1,64.96,65.09,12016.0
2020-05-22 13:25:00,65.09,65.11,64.88,64.96,15007.0,65.09,65.11,64.88,64.96,15007.0
2020-05-22 13:30:00,64.97,65.0,64.93,64.98,15394.0,64.97,65.0,64.93,64.98,15394.0
2020-05-22 13:35:00,64.98,65.14,64.96,65.08,8298.0,64.98,65.14,64.96,65.08,8298.0
2020-05-22 13:40:00,65.08,65.08,65.0,65.04,10687.0,65.08,65.08,65.0,65.04,10687.0
2020-05-22 13:45:00,65.06,65.08,65.03,65.04,14295.0,65.06,65.08,65.03,65.04,14295.0
2020-05-22 13:50:00,65.04,65.04,64.96,64.96,11680.0,65.04,65.04,64.96,64.96,11680.0
2020-05-22 13:55:00,64.96,65.05,64.95,65.04,19154.0,64.96,65.05,64.95,65.04,19154.0
2020-05-22 14:00:00,65.05,65.05,64.85,64.88,24174.0,65.05,65.05,64.85,64.88,24174.0
2020-05-22 14:05:00,64.89,65.0,64.84,64.96,17075.0,64.89,65.0,64.84,64.96,17075.0
2020-05-22 14:10:00,64.96,65.07,64.94,65.0,12852.0,64.96,65.07,64.94,65.0,12852.0
2020-05-22 14:15:00,65.01,65.02,64.88,64.89,13340.0,65.01,65.02,64.88,64.89,13340.0
2020-05-22 14:20:00,64.89,64.9,64.85,64.9,15714.0,64.89,64.9,64.85,64.9,15714.0
2020-05-22 14:25:00,64.92,64.94,64.87,64.88,11395.0,64.92,64.94,64.87,64.88,11395.0
2020-05-22 14:30:00,64.88,65.05,64.86,65.05,13694.0,64.88,65.05,64.86,65.05,13694.0
2020-05-22 14:35:00,65.07,65.07,65.0,65.06,11131.0,65.07,65.07,65.0,65.06,11131.0
2020-05-22 14:40:00,65.06,65.12,64.96,64.98,17221.0,65.06,65.12,64.96,64.98,17221.0
2020-05-22 14:45:00,65.0,65.02,64.93,64.95,11469.0,65.0,65.02,64.93,64.95,11469.0
2020-05-22 14:50:00,64.94,64.95,64.86,64.87,11816.0,64.94,64.95,64.86,64.87,11816.0
2020-05-22 14:55:00,64.86,65.07,64.84,65.07,21012.0,64.86,65.07,64.84,65.07,21012.0
2020-05-22 15:00:00,65.06,65.06,64.91,64.97,14206.0,65.06,65.06,64.91,64.97,14206.0
2020-05-22 15:05:00,64.97,65.03,64.91,65.03,14109.0,64.97,65.03,64.91,65.03,14109.0
2020-05-22 15:10:00,65.01,65.03,64.92,64.95,13744.0,65.01,65.03,64.92,64.95,13744.0
2020-05-22 15:15:00,64.95,64.95,64.72,64.75,21807.0,64.95,64.95,64.72,64.75,21807.0
2020-05-22 15:20:00,64.75,64.84,64.71,64.77,25610.0,64.75,64.84,64.71,64.77,25610.0
2020-05-22 15:25:00,64.76,64.81,64.71,64.75,25400.0,64.76,64.81,64.71,64.75,25400.0
2020-05-22 15:30:00,64.75,64.93,64.73,64.9,29531.0,64.75,64.93,64.73,64.9,29531.0
2020-05-22 15:35:00,64.88,64.91,64.78,64.83,31837.0,64.88,64.91,64.78,64.83,31837.0
2020-05-22 15:40:00,64.83,64.89,64.76,64.88,32775.0,64.83,64.89,64.76,64.88,32775.0
2020-05-22 15:45:00,64.87,64.92,64.79,64.79,42262.0,64.87,64.92,64.79,64.79,42262.0
2020-05-22 15:50:00,64.79,64.8,64.68,64.77,75228.0,64.79,64.8,64.68,64.77,75228.0
2020-05-22 15:55:00,64.75,64.9,64.69,64.82,109483.0,64.75,64.9,64.69,64.82,109483.0
2020-05-26 09:30:00,66.05,66.09,65.0,65.06,107607.0,66.05,66.09,65.0,65.06,107607.0
2020-05-26 09:35:00,65.06,65.58,65.03,65.25,29975.0,65.06,65.58,65.03,65.25,29975.0
2020-05-26 09:40:00,65.23,65.25,65.01,65.19,42290.0,65.23,65.25,65.01,65.19,42290.0
2020-05-26 09:45:00,65.21,65.27,65.09,65.19,50389.0,65.21,65.27,65.09,65.19,50389.0
2020-05-26 09:50:00,65.19,65.25,65.01,65.05,30825.0,65.19,65.25,65.01,65.05,30825.0
2020-05-26 09:55:00,65.02,65.16,64.81,64.92,58461.0,65.02,65.16,64.81,64.92,58461.0
2020-05-26 10:00:00,64.92,64.93,64.53,64.75,43994.0,64.92,64.93,64.53,64.75,43994.0
2020-05-26 10:05:00,64.77,64.99,64.76,64.78,24836.0,64.77,64.99,64.76,64.78,24836.0
2020-05-26 10:10:00,64.78,64.85,64.59,64.6,29036.0,64.78,64.85,64.59,64.6,29036.0
2020-05-26 10:15:00,64.61,64.8,64.46,64.67,28985.0,64.61,64.8,64.46,64.67,28985.0
2020-05-26 10:20:00,64.67,64.84,64.65,64.68,29456.0,64.67,64.84,64.65,64.68,29456.0
2020-05-26 10:25:00,64.7,64.85,64.7,64.77,36662.0,64.7,64.85,64.7,64.77,36662.0
2020-05-26 10:30:00,64.77,64.82,64.72,64.73,14882.0,64.77,64.82,64.72,64.73,14882.0
2020-05-26 10:35:00,64.73,64.81,64.68,64.71,20052.0,64.73,64.81,64.68,64.71,20052.0
2020-05-26 10:40:00,64.71,64.72,64.55,64.63,23559.0,64.71,64.72,64.55,64.63,23559.0
2020-05-26 10:45:00,64.64,64.82,64.56,64.58,45127.0,64.64,64.82,64.56,64.58,45127.0
2020-05-26 10:50:00,64.59,64.67,64.5,64.54,29336.0,64.59,64.67,64.5,64.54,29336.0
2020-05-26 10:55:00,64.52,64.66,64.51,64.63,17755.0,64.52,64.66,64.51,64.63,17755.0
2020-05-26 11:00:00,64.63,64.76,64.63,64.64,22645.0,64.63,64.76,64.63,64.64,22645.0
2020-05-26 11:05:00,64.64,64.85,64.62,64.73,41917.0,64.64,64.85,64.62,64.73,41917.0
2020-05-26 11:10:00,64.72,64.95,64.68,64.86,20506.0,64.72,64.95,64.68,64.86,20506.0
2020-05-26 11:15:00,64.87,64.95,64.66,64.71,20846.0,64.87,64.95,64.66,64.71,20846.0
2020-05-26 11:20:00,64.69,64.69,64.42,64.45,29902.0,64.69,64.69,64.42,64.45,29902.0
2020-05-26 11:25:00,64.45,64.5,64.25,64.41,27112.0,64.45,64.5,64.25,64.41,27112.0
2020-05-26 11:30:00,64.41,64.44,64.21,64.22,13193.0,64.41,64.44,64.21,64.22,13193.0
2020-05-26 11:35:00,64.22,64.29,64.11,64.22,16471.0,64.22,64.29,64.11,64.22,16471.0
2020-05-26 11:40:00,64.22,64.26,64.14,64.18,15992.0,64.22,64.26,64.14,64.18,15992.0
2020-05-26 11:45:00,64.2,64.38,64.09,64.35,14369.0,64.2,64.38,64.09,64.35,14369.0
2020-05-26 11:50:00,64.37,64.5,64.34,64.49,15020.0,64.37,64.5,64.34,64.49,15020.0
2020-05-26 11:55:00,64.49,64.58,64.47,64.52,15704.0,64.49,64.58,64.47,64.52,15704.0
2020-05-26 12:00:00,64.52,64.64,64.51,64.54,16411.0,64.52,64.64,64.51,64.54,16411.0
2020-05-26 12:05:00,64.55,64.55,64.42,64.47,20842.0,64.55,64.55,64.42,64.47,20842.0
2020-05-26 12:10:00,64.47,64.6,64.47,64.55,14306.0,64.47,64.6,64.47,64.55,14306.0
2020-05-26 12:15:00,64.56,64.57,64.46,64.48,26298.0,64.56,64.57,64.46,64.48,26298.0
2020-05-26 12:20:00,64.48,64.56,64.45,64.5,16271.0,64.48,64.56,64.45,64.5,16271.0
2020-05-26 12:25:00,64.5,64.65,64.49,64.61,15374.0,64.5,64.65,64.49,64.61,15374.0
2020-05-26 12:30:00,64.6,64.63,64.52,64.54,12578.0,64.6,64.63,64.52,64.54,12578.0
2020-05-26 12:35:00,64.55,64.64,64.52,64.62,10171.0,64.55,64.64,64.52,64.62,10171.0
2020-05-26 12:40:00,64.62,64.69,64.62,64.66,11647.0,64.62,64.69,64.62,64.66,11647.0
2020-05-26 12:45:00,64.65,64.84,64.62,64.82,35726.0,64.65,64.84,64.62,64.82,35726.0
2020-05-26 12:50:00,64.82,64.97,64.79,64.79,18411.0,64.82,64.97,64.79,64.79,18411.0
2020-05-26 12:55:00,64.78,64.87,64.72,64.84,17227.0,64.78,64.87,64.72,64.84,17227.0
2020-05-26 13:00:00,64.84,65.07,64.84,65.05,19115.0,64.84,65.07,64.84,65.05,19115.0
2020-05-26 13:05:00,65.07,65.11,65.02,65.03,17157.0,65.07,65.11,65.02,65.03,17157.0
2020-05-26 13:10:00,65.03,65.16,65.02,65.14,15664.0,65.03,65.16,65.02,65.14,15664.0
2020-05-26 13:15:00,65.14,65.25,65.14,65.21,13933.0,65.14,65.25,65.14,65.21,13933.0
2020-05-26 13:20:00,65.2,65.21,65.1,65.12,10137.0,65.2,65.21,65.1,65.12,10137.0
2020-05-26 13:25:00,65.12,65.19,65.12,65.19,15071.0,65.12,65.19,65.12,65.19,15071.0
2020-05-26 13:30:00,65.18,65.28,65.13,65.15,47153.0,65.18,65.28,65.13,65.15,47153.0
2020-05-26 13:35:00,65.16,65.19,65.12,65.14,8765.0,65.16,65.19,65.12,65.14,8765.0
2020-05-26 13:40:00,65.14,65.22,65.13,65.2,22352.0,65.14,65.22,65.13,65.2,22352.0
2020-05-26 13:45:00,65.2,65.32,65.2,65.29,15211.0,65.2,65.32,65.2,65.29,15211.0
2020-05-26 13:50:00,65.29,65.36,65.27,65.33,9316.0,65.29,65.36,65.27,65.33,9316.0
2020-05-26 13:55:00,65.33,65.38,65.26,65.26,15663.0,65.33,65.38,65.26,65.26,15663.0
2020-05-26 14:00:00,65.26,65.33,65.25,65.31,17142.0,65.26,65.33,65.25,65.31,17142.0
2020-05-26 14:05:00,65.31,65.38,65.26,65.36,17704.0,65.31,65.38,65.26,65.36,17704.0
2020-05-26 14:10:00,65.36,65.42,65.33,65.38,27713.0,65.36,65.42,65.33,65.38,27713.0
2020-05-26 14:15:00,65.39,65.45,65.35,65.44,15439.0,65.39,65.45,65.35,65.44,15439.0
2020-05-26 14:20:00,65.45,65.68,65.45,65.66,16310.0,65.45,65.68,65.45,65.66,16310.0
2020-05-26 14:25:00,65.65,65.69,65.56,65.64,30071.0,65.65,65.69,65.56,65.64,30071.0
2020-05-26 14:30:00,65.63,65.87,65.62,65.69,37525.0,65.63,65.87,65.62,65.69,37525.0
2020-05-26 14:35:00,65.69,65.74,65.67,65.71,17673.0,65.69,65.74,65.67,65.71,17673.0
2020-05-26 14:40:00,65.71,65.71,65.57,65.6,16955.0,65.71,65.71,65.57,65.6,16955.0
2020-05-26 14:45:00,65.61,65.62,65.34,65.38,21528.0,65.61,65.62,65.34,65.38,21528.0
2020-05-26 14:50:00,65.39,65.43,65.29,65.31,34030.0,65.39,65.43,65.29,65.31,34030.0
2020-05-26 14:55:00,65.34,65.38,65.31,65.35,23562.0,65.34,65.38,65.31,65.35,23562.0
2020-05-26 15:00:00,65.33,65.33,65.24,65.26,33010.0,65.33,65.33,65.24,65.26,33010.0
2020-05-26 15:05:00,65.27,65.38,65.27,65.27,27052.0,65.27,65.38,65.27,65.27,27052.0
2020-05-26 15:10:00,65.27,65.31,65.19,65.22,92680.0,65.27,65.31,65.19,65.22,92680.0
2020-05-26 15:15:00,65.22,65.29,65.2,65.28,37203.0,65.22,65.29,65.2,65.28,37203.0
2020-05-26 15:20:00,65.28,65.43,65.24,65.42,57574.0,65.28,65.43,65.24,65.42,57574.0
2020-05-26 15:25:00,65.42,65.48,65.35,65.38,34520.0,65.42,65.48,65.35,65.38,34520.0
2020-05-26 15:30:00,65.36,65.36,64.74,64.77,97742.0,65.36,65.36,64.74,64.77,97742.0
2020-05-26 15:35:00,64.78,64.95,64.71,64.72,54399.0,64.78,64.95,64.71,64.72,54399.0
2020-05-26 15:40:00,64.72,64.72,64.57,64.64,93854.0,64.72,64.72,64.57,64.64,93854.0
2020-05-26 15:45:00,64.63,64.65,64.38,64.44,85199.0,64.63,64.65,64.38,64.44,85199.0
2020-05-26 15:50:00,64.45,64.61,64.32,64.39,143307.0,64.45,64.61,64.32,64.39,143307.0
2020-05-26 15:55:00,64.39,64.61,64.33,64.54,190020.0,64.39,64.61,64.33,64.54,190020.0
2020-05-27 09:30:00,65.13,65.19,64.26,64.26,83783.0,65.13,65.19,64.26,64.26,83783.0
2020-05-27 09:35:00,64.22,64.48,64.16,64.19,20196.0,64.22,64.48,64.16,64.19,20196.0
2020-05-27 09:40:00,64.18,64.3,63.87,63.89,29567.0,64.18,64.3,63.87,63.89,29567.0
2020-05-27 09:45:00,63.91,64.2,63.66,63.77,55559.0,63.91,64.2,63.66,63.77,55559.0
2020-05-27 09:50:00,63.81,63.99,63.71,63.78,34619.0,63.81,63.99,63.71,63.78,34619.0
2020-05-27 09:55:00,63.76,64.07,63.74,63.89,54088.0,63.76,64.07,63.74,63.89,54088.0
2020-05-27 10:00:00,63.94,64.22,63.83,64.17,27023.0,63.94,64.22,63.83,64.17,27023.0
2020-05-27 10:05:00,64.18,64.31,63.96,64.02,50236.0,64.18,64.31,63.96,64.02,50236.0
2020-05-27 10:10:00,64.03,64.1,63.81,64.05,28061.0,64.03,64.1,63.81,64.05,28061.0
2020-05-27 10:15:00,64.05,64.1,63.97,64.0,36759.0,64.05,64.1,63.97,64.0,36759.0
2020-05-27 10:20:00,64.01,64.08,63.64,63.64,29673.0,64.01,64.08,63.64,63.64,29673.0
2020-05-27 10:25:00,63.64,63.68,63.3,63.46,46497.0,63.64,63.68,63.3,63.46,46497.0
2020-05-27 10:30:00,63.46,63.78,63.43,63.63,26106.0,63.46,63.78,63.43,63.63,26106.0
2020-05-27 10:35:00,63.65,63.67,63.35,63.36,28473.0,63.65,63.67,63.35,63.36,28473.0
2020-05-27 10:40:00,63.33,63.33,63.08,63.13,36545.0,63.33,63.33,63.08,63.13,36545.0
2020-05-27 10:45:00,63.21,63.22,62.85,62.94,28456.0,63.21,63.22,62.85,62.94,28456.0
2020-05-27 10:50:00,62.96,63.16,62.85,63.14,47175.0,62.96,63.16,62.85,63.14,47175.0
2020-05-27 10:55:00,63.14,63.15,62.93,62.93,72009.0,63.14,63.15,62.93,62.93,72009.0
2020-05-27 11:00:00,62.93,62.93,62.52,62.64,44316.0,62.93,62.93,62.52,62.64,44316.0
2020-05-27 11:05:00,62.64,62.76,62.51,62.51,28903.0,62.64,62.76,62.51,62.51,28903.0
2020-05-27 11:10:00,62.52,62.78,62.37,62.61,67068.0,62.52,62.78,62.37,62.61,67068.0
2020-05-27 11:15:00,62.54,62.57,62.37,62.52,37502.0,62.54,62.57,62.37,62.52,37502.0
2020-05-27 11:20:00,62.54,62.84,62.53,62.77,43586.0,62.54,62.84,62.53,62.77,43586.0
2020-05-27 11:25:00,62.77,63.04,62.75,62.98,29334.0,62.77,63.04,62.75,62.98,29334.0
2020-05-27 11:30:00,62.98,63.06,62.93,62.99,18875.0,62.98,63.06,62.93,62.99,18875.0
2020-05-27 11:35:00,63.0,63.28,62.81,62.97,75286.0,63.0,63.28,62.81,62.97,75286.0
2020-05-27 11:40:00,62.96,63.18,62.95,63.17,37246.0,62.96,63.18,62.95,63.17,37246.0
2020-05-27 11:45:00,63.15,63.49,63.15,63.47,28436.0,63.15,63.49,63.15,63.47,28436.0
2020-05-27 11:50:00,63.46,63.5,63.38,63.44,18914.0,63.46,63.5,63.38,63.44,18914.0
2020-05-27 11:55:00,63.46,63.57,63.45,63.51,20311.0,63.46,63.57,63.45,63.51,20311.0
2020-05-27 12:00:00,63.52,63.76,63.49,63.69,17308.0,63.52,63.76,63.49,63.69,17308.0
2020-05-27 12:05:00,63.68,63.86,63.67,63.86,34336.0,63.68,63.86,63.67,63.86,34336.0
2020-05-27 12:10:00,63.87,64.06,63.84,64.04,26204.0,63.87,64.06,63.84,64.04,26204.0
2020-05-27 12:15:00,64.05,64.33,64.04,64.31,30181.0,64.05,64.33,64.04,64.31,30181.0
2020-05-27 12:20:00,64.29,64.31,64.13,64.18,31600.0,64.29,64.31,64.13,64.18,31600.0
2020-05-27 12:25:00,64.17,64.25,64.07,64.14,34261.0,64.17,64.25,64.07,64.14,34261.0
2020-05-27 12:30:00,64.15,64.32,64.12,64.29,20768.0,64.15,64.32,64.12,64.29,20768.0
2020-05-27 12:35:00,64.29,64.6,64.26,64.6,19552.0,64.29,64.6,64.26,64.6,19552.0
2020-05-27 12:40:00,64.56,64.63,64.43,64.43,46876.0,64.56,64.63,64.43,64.43,46876.0
2020-05-27 12:45:00,64.42,64.48,64.34,64.46,19826.0,64.42,64.48,64.34,64.46,19826.0
2020-05-27 12:50:00,64.45,64.52,64.39,64.41,23985.0,64.45,64.52,64.39,64.41,23985.0
2020-05-27 12:55:00,64.42,64.42,64.29,64.39,22625.0,64.42,64.42,64.29,64.39,22625.0
2020-05-27 13:00:00,64.38,64.62,64.21,64.62,18486.0,64.38,64.62,64.21,64.62,18486.0
2020-05-27 13:05:00,64.6,64.63,64.56,64.56,14042.0,64.6,64.63,64.56,64.56,14042.0
2020-05-27 13:10:00,64.58,64.65,64.55,64.58,16119.0,64.58,64.65,64.55,64.58,16119.0
2020-05-27 13:15:00,64.59,64.63,64.51,64.57,15778.0,64.59,64.63,64.51,64.57,15778.0
2020-05-27 13:20:00,64.58,64.71,64.57,64.58,21288.0,64.58,64.71,64.57,64.58,21288.0
2020-05-27 13:25:00,64.59,64.62,64.53,64.57,20422.0,64.59,64.62,64.53,64.57,20422.0
2020-05-27 13:30:00,64.56,64.66,64.47,64.55,21949.0,64.56,64.66,64.47,64.55,21949.0
2020-05-27 13:35:00,64.55,64.66,64.49,64.63,23545.0,64.55,64.66,64.49,64.63,23545.0
2020-05-27 13:40:00,64.62,64.65,64.61,64.63,11843.0,64.62,64.65,64.61,64.63,11843.0
2020-05-27 13:45:00,64.63,64.63,64.49,64.55,20789.0,64.63,64.63,64.49,64.55,20789.0
2020-05-27 13:50:00,64.53,64.53,64.43,64.53,11646.0,64.53,64.53,64.43,64.53,11646.0
2020-05-27 13:55:00,64.52,64.54,64.37,64.48,14382.0,64.52,64.54,64.37,64.48,14382.0
2020-05-27 14:00:00,64.49,64.63,64.49,64.6,19755.0,64.49,64.63,64.49,64.6,19755.0
2020-05-27 14:05:00,64.59,64.61,64.52,64.59,14749.0,64.59,64.61,64.52,64.59,14749.0
2020-05-27 14:10:00,64.61,64.83,64.6,64.82,13640.0,64.61,64.83,64.6,64.82,13640.0
2020-05-27 14:15:00,64.81,64.85,64.76,64.82,10936.0,64.81,64.85,64.76,64.82,10936.0
2020-05-27 14:20:00,64.82,64.89,64.82,64.85,14251.0,64.82,64.89,64.82,64.85,14251.0
2020-05-27 14:25:00,64.84,64.85,64.67,64.75,14111.0,64.84,64.85,64.67,64.75,14111.0
2020-05-27 14:30:00,64.76,64.85,64.72,64.82,15043.0,64.76,64.85,64.72,64.82,15043.0
2020-05-27 14:35:00,64.82,64.83,64.69,64.7,15937.0,64.82,64.83,64.69,64.7,15937.0
2020-05-27 14:40:00,64.71,64.85,64.71,64.85,16875.0,64.71,64.85,64.71,64.85,16875.0
2020-05-27 14:45:00,64.86,64.97,64.84,64.97,15432.0,64.86,64.97,64.84,64.97,15432.0
2020-05-27 14:50:00,64.98,65.12,64.97,65.1,19661.0,64.98,65.12,64.97,65.1,19661.0
2020-05-27 14:55:00,65.09,65.15,64.98,64.98,23733.0,65.09,65.15,64.98,64.98,23733.0
2020-05-27 15:00:00,64.98,64.98,64.9,64.92,16498.0,64.98,64.98,64.9,64.92,16498.0
2020-05-27 15:05:00,64.91,65.03,64.89,65.01,11457.0,64.91,65.03,64.89,65.01,11457.0
2020-05-27 15:10:00,65.01,65.05,64.92,65.01,14221.0,65.01,65.05,64.92,65.01,14221.0
2020-05-27 15:15:00,65.0,65.1,64.99,65.1,19650.0,65.0,65.1,64.99,65.1,19650.0
2020-05-27 15:20:00,65.1,65.1,65.04,65.06,13736.0,65.1,65.1,65.04,65.06,13736.0
2020-05-27 15:25:00,65.06,65.11,65.03,65.06,18001.0,65.06,65.11,65.03,65.06,18001.0
2020-05-27 15:30:00,65.06,65.34,65.05,65.21,39610.0,65.06,65.34,65.05,65.21,39610.0
2020-05-27 15:35:00,65.22,65.22,65.04,65.14,48061.0,65.22,65.22,65.04,65.14,48061.0
2020-05-27 15:40:00,65.14,65.32,65.1,65.29,39928.0,65.14,65.32,65.1,65.29,39928.0
2020-05-27 15:45:00,65.3,65.43,65.26,65.4,37851.0,65.3,65.43,65.26,65.4,37851.0
2020-05-27 15:50:00,65.41,65.57,65.37,65.56,75525.0,65.41,65.57,65.37,65.56,75525.0
2020-05-27 15:55:00,65.56,65.74,65.51,65.7,128312.0,65.56,65.74,65.51,65.7,128312.0
2020-05-28 09:30:00,66.39,66.98,65.61,65.99,62356.0,66.39,66.98,65.61,65.99,62356.0
2020-05-28 09:35:00,66.05,66.73,65.93,66.56,26654.0,66.05,66.73,65.93,66.56,26654.0
2020-05-28 09:40:00,66.5,67.1,66.46,67.02,31374.0,66.5,67.1,66.46,67.02,31374.0
2020-05-28 09:45:00,66.98,67.0,66.56,66.62,19088.0,66.98,67.0,66.56,66.62,19088.0
2020-05-28 09:50:00,66.64,66.93,66.64,66.72,18956.0,66.64,66.93,66.64,66.72,18956.0
2020-05-28 09:55:00,66.71,66.88,66.65,66.71,24827.0,66.71,66.88,66.65,66.71,24827.0
2020-05-28 10:00:00,66.73,66.93,66.71,66.72,18961.0,66.73,66.93,66.71,66.72,18961.0
2020-05-28 10:05:00,66.71,66.84,66.64,66.81,24832.0,66.71,66.84,66.64,66.81,24832.0
2020-05-28 10:10:00,66.79,66.85,66.64,66.75,45665.0,66.79,66.85,66.64,66.75,45665.0
2020-05-28 10:15:00,66.72,66.72,66.41,66.49,22507.0,66.72,66.72,66.41,66.49,22507.0
2020-05-28 10:20:00,66.5,66.67,66.43,66.43,9895.0,66.5,66.67,66.43,66.43,9895.0
2020-05-28 10:25:00,66.46,66.76,66.42,66.75,14870.0,66.46,66.76,66.42,66.75,14870.0
2020-05-28 10:30:00,66.77,66.86,66.72,66.84,26277.0,66.77,66.86,66.72,66.84,26277.0
2020-05-28 10:35:00,66.85,67.08,66.84,67.07,26212.0,66.85,67.08,66.84,67.07,26212.0
2020-05-28 10:40:00,67.1,67.1,66.92,67.03,31742.0,67.1,67.1,66.92,67.03,31742.0
2020-05-28 10:45:00,67.03,67.19,67.02,67.16,28896.0,67.03,67.19,67.02,67.16,28896.0
2020-05-28 10:50:00,67.19,67.23,67.04,67.05,29889.0,67.19,67.23,67.04,67.05,29889.0
2020-05-28 10:55:00,67.06,67.16,67.0,67.11,10927.0,67.06,67.16,67.0,67.11,10927.0
2020-05-28 11:00:00,67.11,67.3,67.02,67.05,19195.0,67.11,67.3,67.02,67.05,19195.0
2020-05-28 11:05:00,67.06,67.15,66.92,66.92,22164.0,67.06,67.15,66.92,66.92,22164.0
2020-05-28 11:10:00,66.9,66.96,66.76,66.88,10542.0,66.9,66.96,66.76,66.88,10542.0
2020-05-28 11:15:00,66.88,66.93,66.74,66.74,12285.0,66.88,66.93,66.74,66.74,12285.0
2020-05-28 11:20:00,66.72,66.97,66.72,66.93,13273.0,66.72,66.97,66.72,66.93,13273.0
2020-05-28 11:25:00,66.95,67.04,66.86,67.04,10609.0,66.95,67.04,66.86,67.04,10609.0
2020-05-28 11:30:00,67.02,67.03,66.88,66.92,8938.0,67.02,67.03,66.88,66.92,8938.0
2020-05-28 11:35:00,66.92,66.94,66.81,66.83,8844.0,66.92,66.94,66.81,66.83,8844.0
2020-05-28 11:40:00,66.86,66.87,66.75,66.82,7845.0,66.86,66.87,66.75,66.82,7845.0
2020-05-28 11:45:00,66.83,66.94,66.83,66.87,11134.0,66.83,66.94,66.83,66.87,11134.0
2020-05-28 11:50:00,66.87,67.09,66.86,67.09,21849.0,66.87,67.09,66.86,67.09,21849.0
2020-05-28 11:55:00,67.1,67.13,66.97,67.01,21767.0,67.1,67.13,66.97,67.01,21767.0
2020-05-28 12:00:00,67.04,67.1,66.84,66.89,9218.0,67.04,67.1,66.84,66.89,9218.0
2020-05-28 12:05:00,66.88,67.03,66.87,67.02,13003.0,66.88,67.03,66.87,67.02,13003.0
2020-05-28 12:10:00,67.06,67.18,67.04,67.08,12016.0,67.06,67.18,67.04,67.08,12016.0
2020-05-28 12:15:00,67.07,67.16,67.05,67.1,9567.0,67.07,67.16,67.05,67.1,9567.0
2020-05-28 12:20:00,67.11,67.13,67.06,67.06,6499.0,67.11,67.13,67.06,67.06,6499.0
2020-05-28 12:25:00,67.07,67.1,66.92,67.0,8695.0,67.07,67.1,66.92,67.0,8695.0
2020-05-28 12:30:00,66.98,67.09,66.95,67.05,16697.0,66.98,67.09,66.95,67.05,16697.0
2020-05-28 12:35:00,67.05,67.13,67.0,67.11,7650.0,67.05,67.13,67.0,67.11,7650.0
2020-05-28 12:40:00,67.11,67.17,67.0,67.04,21093.0,67.11,67.17,67.0,67.04,21093.0
2020-05-28 12:45:00,67.03,67.05,66.97,67.03,13404.0,67.03,67.05,66.97,67.03,13404.0
2020-05-28 12:50:00,67.02,67.07,66.98,67.03,10362.0,67.02,67.07,66.98,67.03,10362.0
2020-05-28 12:55:00,67.05,67.06,66.99,67.01,9339.0,67.05,67.06,66.99,67.01,9339.0
2020-05-28 13:00:00,67.0,67.05,66.91,67.05,12590.0,67.0,67.05,66.91,67.05,12590.0
2020-05-28 13:05:00,67.04,67.04,66.79,66.81,14981.0,67.04,67.04,66.79,66.81,14981.0
2020-05-28 13:10:00,66.8,66.91,66.8,66.82,6906.0,66.8,66.91,66.8,66.82,6906.0
2020-05-28 13:15:00,66.81,66.87,66.81,66.82,6626.0,66.81,66.87,66.81,66.82,6626.0
2020-05-28 13:20:00,66.82,66.89,66.8,66.89,6395.0,66.82,66.89,66.8,66.89,6395.0
2020-05-28 13:25:00,66.88,66.91,66.82,66.89,6436.0,66.88,66.91,66.82,66.89,6436.0
2020-05-28 13:30:00,66.9,66.97,66.86,66.87,17889.0,66.9,66.97,66.86,66.87,17889.0
2020-05-28 13:35:00,66.88,66.89,66.8,66.84,10763.0,66.88,66.89,66.8,66.84,10763.0
2020-05-28 13:40:00,66.85,66.89,66.79,66.84,9111.0,66.85,66.89,66.79,66.84,9111.0
2020-05-28 13:45:00,66.86,66.88,66.82,66.85,13673.0,66.86,66.88,66.82,66.85,13673.0
2020-05-28 13:50:00,66.85,66.97,66.81,66.94,20434.0,66.85,66.97,66.81,66.94,20434.0
2020-05-28 13:55:00,66.94,67.1,66.92,67.05,22706.0,66.94,67.1,66.92,67.05,22706.0
2020-05-28 14:00:00,67.07,67.2,67.05,67.14,13379.0,67.07,67.2,67.05,67.14,13379.0
2020-05-28 14:05:00,67.13,67.21,67.11,67.17,12687.0,67.13,67.21,67.11,67.17,12687.0
2020-05-28 14:10:00,67.17,67.32,67.1,67.3,65560.0,67.17,67.32,67.1,67.3,65560.0
2020-05-28 14:15:00,67.29,67.37,67.26,67.32,30409.0,67.29,67.37,67.26,67.32,30409.0
2020-05-28 14:20:00,67.3,67.3,67.2,67.24,10971.0,67.3,67.3,67.2,67.24,10971.0
2020-05-28 14:25:00,67.23,67.29,67.11,67.17,14819.0,67.23,67.29,67.11,67.17,14819.0
2020-05-28 14:30:00,67.18,67.43,67.18,67.43,25293.0,67.18,67.43,67.18,67.43,25293.0
2020-05-28 14:35:00,67.42,67.47,67.25,67.29,16152.0,67.42,67.47,67.25,67.29,16152.0
2020-05-28 14:40:00,67.29,67.32,67.14,67.16,9529.0,67.29,67.32,67.14,67.16,9529.0
2020-05-28 14:45:00,67.2,67.39,67.18,67.38,18532.0,67.2,67.39,67.18,67.38,18532.0
2020-05-28 14:50:00,67.39,67.46,67.33,67.35,53594.0,67.39,67.46,67.33,67.35,53594.0
2020-05-28 14:55:00,67.35,67.44,67.3,67.44,12843.0,67.35,67.44,67.3,67.44,12843.0
2020-05-28 15:00:00,67.45,67.5,67.39,67.48,68849.0,67.45,67.5,67.39,67.48,68849.0
2020-05-28 15:05:00,67.48,67.74,67.46,67.64,49094.0,67.48,67.74,67.46,67.64,49094.0
2020-05-28 15:10:00,67.63,67.73,67.56,67.7,13182.0,67.63,67.73,67.56,67.7,13182.0
2020-05-28 15:15:00,67.68,67.7,67.13,67.13,37689.0,67.68,67.7,67.13,67.13,37689.0
2020-05-28 15:20:00,67.18,67.3,67.09,67.22,26014.0,67.18,67.3,67.09,67.22,26014.0
2020-05-28 15:25:00,67.2,67.31,67.06,67.06,20056.0,67.2,67.31,67.06,67.06,20056.0
2020-05-28 15:30:00,67.06,67.24,67.06,67.16,128726.0,67.06,67.24,67.06,67.16,128726.0
2020-05-28 15:35:00,67.17,67.2,67.05,67.08,28504.0,67.17,67.2,67.05,67.08,28504.0
2020-05-28 15:40:00,67.08,67.08,66.83,66.84,39164.0,67.08,67.08,66.83,66.84,39164.0
2020-05-28 15:45:00,66.85,66.92,66.35,66.36,42749.0,66.85,66.92,66.35,66.36,42749.0
2020-05-28 15:50:00,66.3,66.6,66.14,66.58,136855.0,66.3,66.6,66.14,66.58,136855.0
2020-05-28 15:55:00,66.57,67.0,66.57,66.89,412965.0,66.57,67.0,66.57,66.89,412965.0
2020-05-29 09:30:00,67.18,67.77,67.03,67.51,47297.0,67.18,67.77,67.03,67.51,47297.0
2020-05-29 09:35:00,67.44,67.84,67.01,67.05,19433.0,67.44,67.84,67.01,67.05,19433.0
2020-05-29 09:40:00,67.06,67.26,66.91,66.97,47144.0,67.06,67.26,66.91,66.97,47144.0
2020-05-29 09:45:00,66.94,67.02,66.59,66.6,22809.0,66.94,67.02,66.59,66.6,22809.0
2020-05-29 09:50:00,66.61,66.8,66.53,66.54,49194.0,66.61,66.8,66.53,66.54,49194.0
2020-05-29 09:55:00,66.53,66.53,66.11,66.19,32413.0,66.53,66.53,66.11,66.19,32413.0
2020-05-29 10:00:00,66.26,66.54,66.15,66.47,49716.0,66.26,66.54,66.15,66.47,49716.0
2020-05-29 10:05:00,66.47,66.71,66.47,66.54,55843.0,66.47,66.71,66.47,66.54,55843.0
2020-05-29 10:10:00,66.55,66.61,66.22,66.24,36982.0,66.55,66.61,66.22,66.24,36982.0
2020-05-29 10:15:00,66.21,66.25,65.97,65.97,19210.0,66.21,66.25,65.97,65.97,19210.0
2020-05-29 10:20:00,65.97,65.98,65.22,65.55,114454.0,65.97,65.98,65.22,65.55,114454.0
2020-05-29 10:25:00,65.53,65.55,65.22,65.39,26950.0,65.53,65.55,65.22,65.39,26950.0
2020-05-29 10:30:00,65.44,65.63,65.42,65.6,26919.0,65.44,65.63,65.42,65.6,26919.0
2020-05-29 10:35:00,65.61,65.73,65.59,65.66,21641.0,65.61,65.73,65.59,65.66,21641.0
2020-05-29 10:40:00,65.64,65.73,65.56,65.71,14724.0,65.64,65.73,65.56,65.71,14724.0
2020-05-29 10:45:00,65.7,65.82,65.61,65.64,31565.0,65.7,65.82,65.61,65.64,31565.0
2020-05-29 10:50:00,65.63,65.65,65.47,65.5,23737.0,65.63,65.65,65.47,65.5,23737.0
2020-05-29 10:55:00,65.5,65.61,65.49,65.49,19622.0,65.5,65.61,65.49,65.49,19622.0
2020-05-29 11:00:00,65.49,65.6,65.42,65.57,36038.0,65.49,65.6,65.42,65.57,36038.0
2020-05-29 11:05:00,65.55,65.77,65.55,65.67,21144.0,65.55,65.77,65.55,65.67,21144.0
2020-05-29 11:10:00,65.66,65.9,65.66,65.9,15055.0,65.66,65.9,65.66,65.9,15055.0
2020-05-29 11:15:00,65.91,65.93,65.76,65.85,20458.0,65.91,65.93,65.76,65.85,20458.0
2020-05-29 11:20:00,65.86,65.98,65.69,65.69,17365.0,65.86,65.98,65.69,65.69,17365.0
2020-05-29 11:25:00,65.69,65.73,65.48,65.7,34456.0,65.69,65.73,65.48,65.7,34456.0
2020-05-29 11:30:00,65.7,65.96,65.68,65.88,10008.0,65.7,65.96,65.68,65.88,10008.0
2020-05-29 11:35:00,65.87,66.04,65.77,65.92,11798.0,65.87,66.04,65.77,65.92,11798.0
2020-05-29 11:40:00,65.94,65.97,65.86,65.88,11343.0,65.94,65.97,65.86,65.88,11343.0
2020-05-29 11:45:00,65.89,66.24,65.89,66.21,10539.0,65.89,66.24,65.89,66.21,10539.0
2020-05-29 11:50:00,66.21,66.33,66.06,66.06,17623.0,66.21,66.33,66.06,66.06,17623.0
2020-05-29 11:55:00,66.06,66.17,66.06,66.15,9138.0,66.06,66.17,66.06,66.15,9138.0
2020-05-29 12:00:00,66.15,66.19,66.08,66.15,7430.0,66.15,66.19,66.08,66.15,7430.0
2020-05-29 12:05:00,66.16,66.21,66.12,66.14,8601.0,66.16,66.21,66.12,66.14,8601.0
2020-05-29 12:10:00,66.14,66.21,66.08,66.11,9106.0,66.14,66.21,66.08,66.11,9106.0
2020-05-29 12:15:00,66.08,66.08,65.92,65.92,11233.0,66.08,66.08,65.92,65.92,11233.0
2020-05-29 12:20:00,65.91,66.07,65.89,66.07,11180.0,65.91,66.07,65.89,66.07,11180.0
2020-05-29 12:25:00,66.09,66.19,66.05,66.19,11059.0,66.09,66.19,66.05,66.19,11059.0
2020-05-29 12:30:00,66.17,66.18,66.04,66.06,8080.0,66.17,66.18,66.04,66.06,8080.0
2020-05-29 12:35:00,66.05,66.14,66.01,66.14,6970.0,66.05,66.14,66.01,66.14,6970.0
2020-05-29 12:40:00,66.14,66.15,65.95,65.97,12654.0,66.14,66.15,65.95,65.97,12654.0
2020-05-29 12:45:00,65.96,66.04,65.94,65.98,8250.0,65.96,66.04,65.94,65.98,8250.0
2020-05-29 12:50:00,65.99,65.99,65.7,65.86,14260.0,65.99,65.99,65.7,65.86,14260.0
2020-05-29 12:55:00,65.83,66.4,65.83,66.27,21432.0,65.83,66.4,65.83,66.27,21432.0
2020-05-29 13:00:00,66.26,66.3,66.16,66.2,9545.0,66.26,66.3,66.16,66.2,9545.0
2020-05-29 13:05:00,66.19,66.31,66.08,66.23,17378.0,66.19,66.31,66.08,66.23,17378.0
2020-05-29 13:10:00,66.25,66.32,66.22,66.26,11145.0,66.25,66.32,66.22,66.26,11145.0
2020-05-29 13:15:00,66.26,66.31,66.17,66.2,13350.0,66.26,66.31,66.17,66.2,13350.0
2020-05-29 13:20:00,66.2,66.26,66.16,66.16,9019.0,66.2,66.26,66.16,66.16,9019.0
2020-05-29 13:25:00,66.13,66.25,66.13,66.2,8625.0,66.13,66.25,66.13,66.2,8625.0
2020-05-29 13:30:00,66.2,66.25,66.13,66.13,8903.0,66.2,66.25,66.13,66.13,8903.0
2020-05-29 13:35:00,66.13,66.14,65.87,65.88,11051.0,66.13,66.14,65.87,65.88,11051.0
2020-05-29 13:40:00,65.89,65.89,65.72,65.72,6018.0,65.89,65.89,65.72,65.72,6018.0
2020-05-29 13:45:00,65.74,65.84,65.74,65.84,9357.0,65.74,65.84,65.74,65.84,9357.0
2020-05-29 13:50:00,65.81,65.87,65.77,65.87,14563.0,65.81,65.87,65.77,65.87,14563.0
2020-05-29 13:55:00,65.87,65.92,65.83,65.9,15561.0,65.87,65.92,65.83,65.9,15561.0
2020-05-29 14:00:00,65.9,65.9,65.74,65.81,25720.0,65.9,65.9,65.74,65.81,25720.0
2020-05-29 14:05:00,65.82,66.21,65.81,66.14,25878.0,65.82,66.21,65.81,66.14,25878.0
2020-05-29 14:10:00,66.14,66.2,66.03,66.05,14654.0,66.14,66.2,66.03,66.05,14654.0
2020-05-29 14:15:00,66.05,66.08,65.95,66.04,23743.0,66.05,66.08,65.95,66.04,23743.0
2020-05-29 14:20:00,66.06,66.13,65.92,66.0,18088.0,66.06,66.13,65.92,66.0,18088.0
2020-05-29 14:25:00,65.97,66.04,65.91,65.94,13158.0,65.97,66.04,65.91,65.94,13158.0
2020-05-29 14:30:00,65.95,65.98,65.78,65.78,18751.0,65.95,65.98,65.78,65.78,18751.0
2020-05-29 14:35:00,65.82,65.82,65.6,65.6,26064.0,65.82,65.82,65.6,65.6,26064.0
2020-05-29 14:40:00,65.62,65.9,65.6,65.77,14598.0,65.62,65.9,65.6,65.77,14598.0
2020-05-29 14:45:00,65.77,65.86,65.59,65.6,17016.0,65.77,65.86,65.59,65.6,17016.0
2020-05-29 14:50:00,65.61,65.61,65.1,65.32,46821.0,65.61,65.61,65.1,65.32,46821.0
2020-05-29 14:55:00,65.36,66.11,65.29,66.11,39054.0,65.36,66.11,65.29,66.11,39054.0
2020-05-29 15:00:00,66.11,66.15,65.88,66.11,46820.0,66.11,66.15,65.88,66.11,46820.0
2020-05-29 15:05:00,66.1,66.1,65.93,66.0,25228.0,66.1,66.1,65.93,66.0,25228.0
2020-05-29 15:10:00,65.98,66.19,65.96,66.05,26299.0,65.98,66.19,65.96,66.05,26299.0
2020-05-29 15:15:00,66.08,66.26,65.98,66.25,32037.0,66.08,66.26,65.98,66.25,32037.0
2020-05-29 15:20:00,66.23,66.57,66.23,66.55,23168.0,66.23,66.57,66.23,66.55,23168.0
2020-05-29 15:25:00,66.54,66.54,66.18,66.28,29420.0,66.54,66.54,66.18,66.28,29420.0
2020-05-29 15:30:00,66.29,66.42,66.16,66.24,37137.0,66.29,66.42,66.16,66.24,37137.0
2020-05-29 15:35:00,66.24,66.31,66.17,66.2,51927.0,66.24,66.31,66.17,66.2,51927.0
2020-05-29 15:40:00,66.2,66.26,66.12,66.2,80342.0,66.2,66.26,66.12,66.2,80342.0
2020-05-29 15:45:00,66.2,66.25,65.77,65.96,104868.0,66.2,66.25,65.77,65.96,104868.0
2020-05-29 15:50:00,66.02,66.6,65.84,66.47,150338.0,66.02,66.6,65.84,66.47,150338.0
2020-05-29 15:55:00,66.46,66.5,66.17,66.17,405405.0,66.46,66.5,66.17,66.17,405405.0
2020-06-01 09:30:00,66.04,66.13,65.5,65.85,69401.0,66.04,66.13,65.5,65.85,69401.0
2020-06-01 09:35:00,65.78,65.89,65.48,65.53,23368.0,65.78,65.89,65.48,65.53,23368.0
2020-06-01 09:40:00,65.6,65.94,65.54,65.94,17842.0,65.6,65.94,65.54,65.94,17842.0
2020-06-01 09:45:00,65.97,66.33,65.97,66.23,29352.0,65.97,66.33,65.97,66.23,29352.0
2020-06-01 09:50:00,66.18,66.25,65.8,65.85,23252.0,66.18,66.25,65.8,65.85,23252.0
2020-06-01 09:55:00,65.86,65.91,65.7,65.75,16973.0,65.86,65.91,65.7,65.75,16973.0
2020-06-01 10:00:00,65.78,65.85,65.51,65.57,40593.0,65.78,65.85,65.51,65.57,40593.0
2020-06-01 10:05:00,65.58,65.66,65.32,65.33,32659.0,65.58,65.66,65.32,65.33,32659.0
2020-06-01 10:10:00,65.31,65.33,65.13,65.32,41480.0,65.31,65.33,65.13,65.32,41480.0
2020-06-01 10:15:00,65.31,65.52,65.29,65.4,18659.0,65.31,65.52,65.29,65.4,18659.0
2020-06-01 10:20:00,65.34,65.44,65.1,65.2,22210.0,65.34,65.44,65.1,65.2,22210.0
2020-06-01 10:25:00,65.22,65.47,65.2,65.47,19391.0,65.22,65.47,65.2,65.47,19391.0
2020-06-01 10:30:00,65.47,65.5,65.34,65.42,18068.0,65.47,65.5,65.34,65.42,18068.0
2020-06-01 10:35:00,65.44,65.51,65.32,65.47,30338.0,65.44,65.51,65.32,65.47,30338.0
2020-06-01 10:40:00,65.47,65.7,65.46,65.64,22278.0,65.47,65.7,65.46,65.64,22278.0
2020-06-01 10:45:00,65.64,65.67,65.35,65.35,22348.0,65.64,65.67,65.35,65.35,22348.0
2020-06-01 10:50:00,65.34,65.55,65.28,65.46,15141.0,65.34,65.55,65.28,65.46,15141.0
2020-06-01 10:55:00,65.47,65.57,65.45,65.52,11773.0,65.47,65.57,65.45,65.52,11773.0
2020-06-01 11:00:00,65.54,65.65,65.43,65.59,13846.0,65.54,65.65,65.43,65.59,13846.0
2020-06-01 11:05:00,65.58,65.58,65.4,65.41,14555.0,65.58,65.58,65.4,65.41,14555.0
2020-06-01 11:10:00,65.42,65.43,65.27,65.3,18567.0,65.42,65.43,65.27,65.3,18567.0
2020-06-01 11:15:00,65.29,65.3,65.13,65.14,20636.0,65.29,65.3,65.13,65.14,20636.0
2020-06-01 11:20:00,65.15,65.2,64.92,64.92,46664.0,65.15,65.2,64.92,64.92,46664.0
2020-06-01 11:25:00,64.92,64.95,64.73,64.93,28281.0,64.92,64.95,64.73,64.93,28281.0
2020-06-01 11:30:00,64.92,65.32,64.92,65.28,35613.0,64.92,65.32,64.92,65.28,35613.0
2020-06-01 11:35:00,65.29,65.42,65.22,65.24,21047.0,65.29,65.42,65.22,65.24,21047.0
2020-06-01 11:40:00,65.31,65.44,65.31,65.37,16669.0,65.31,65.44,65.31,65.37,16669.0
2020-06-01 11:45:00,65.38,65.55,65.35,65.5,14462.0,65.38,65.55,65.35,65.5,14462.0
2020-06-01 11:50:00,65.53,65.66,65.49,65.62,9350.0,65.53,65.66,65.49,65.62,9350.0
2020-06-01 11:55:00,65.61,65.76,65.58,65.76,18290.0,65.61,65.76,65.58,65.76,18290.0
2020-06-01 12:00:00,65.76,65.76,65.52,65.63,40552.0,65.76,65.76,65.52,65.63,40552.0
2020-06-01 12:05:00,65.63,65.71,65.55,65.7,37044.0,65.63,65.71,65.55,65.7,37044.0
2020-06-01 12:10:00,65.71,65.73,65.55,65.65,21901.0,65.71,65.73,65.55,65.65,21901.0
2020-06-01 12:15:00,65.65,65.74,65.62,65.7,17764.0,65.65,65.74,65.62,65.7,17764.0
2020-06-01 12:20:00,65.71,65.72,65.65,65.71,11674.0,65.71,65.72,65.65,65.71,11674.0
2020-06-01 12:25:00,65.69,65.7,65.56,65.57,9581.0,65.69,65.7,65.56,65.57,9581.0
2020-06-01 12:30:00,65.58,65.65,65.58,65.65,10422.0,65.58,65.65,65.58,65.65,10422.0
2020-06-01 12:35:00,65.65,65.66,65.58,65.61,10665.0,65.65,65.66,65.58,65.61,10665.0
2020-06-01 12:40:00,65.62,65.64,65.41,65.41,19421.0,65.62,65.64,65.41,65.41,19421.0
2020-06-01 12:45:00,65.44,65.55,65.44,65.55,15763.0,65.44,65.55,65.44,65.55,15763.0
2020-06-01 12:50:00,65.54,65.54,65.46,65.46,9914.0,65.54,65.54,65.46,65.46,9914.0
2020-06-01 12:55:00,65.48,65.48,65.36,65.36,10562.0,65.48,65.48,65.36,65.36,10562.0
2020-06-01 13:00:00,65.38,65.43,65.35,65.39,9864.0,65.38,65.43,65.35,65.39,9864.0
2020-06-01 13:05:00,65.4,65.47,65.39,65.43,15112.0,65.4,65.47,65.39,65.43,15112.0
2020-06-01 13:10:00,65.43,65.45,65.36,65.4,13561.0,65.43,65.45,65.36,65.4,13561.0
2020-06-01 13:15:00,65.4,65.41,65.23,65.26,22037.0,65.4,65.41,65.23,65.26,22037.0
2020-06-01 13:20:00,65.25,65.47,65.24,65.45,22930.0,65.25,65.47,65.24,65.45,22930.0
2020-06-01 13:25:00,65.47,65.49,65.25,65.25,14054.0,65.47,65.49,65.25,65.25,14054.0
2020-06-01 13:30:00,65.26,65.26,65.12,65.2,18590.0,65.26,65.26,65.12,65.2,18590.0
2020-06-01 13:35:00,65.2,65.3,65.19,65.27,15716.0,65.2,65.3,65.19,65.27,15716.0
2020-06-01 13:40:00,65.27,65.34,65.22,65.33,10082.0,65.27,65.34,65.22,65.33,10082.0
2020-06-01 13:45:00,65.33,65.43,65.32,65.32,12066.0,65.33,65.43,65.32,65.32,12066.0
2020-06-01 13:50:00,65.33,65.49,65.3,65.49,11191.0,65.33,65.49,65.3,65.49,11191.0
2020-06-01 13:55:00,65.49,65.53,65.34,65.34,19827.0,65.49,65.53,65.34,65.34,19827.0
2020-06-01 14:00:00,65.34,65.44,65.28,65.4,11085.0,65.34,65.44,65.28,65.4,11085.0
2020-06-01 14:05:00,65.43,65.43,65.37,65.39,8548.0,65.43,65.43,65.37,65.39,8548.0
2020-06-01 14:10:00,65.4,65.47,65.4,65.45,7919.0,65.4,65.47,65.4,65.45,7919.0
2020-06-01 14:15:00,65.44,65.52,65.4,65.5,11211.0,65.44,65.52,65.4,65.5,11211.0
2020-06-01 14:20:00,65.49,65.49,65.4,65.4,8978.0,65.49,65.49,65.4,65.4,8978.0
2020-06-01 14:25:00,65.4,65.49,65.39,65.48,12935.0,65.4,65.49,65.39,65.48,12935.0
2020-06-01 14:30:00,65.48,65.71,65.46,65.68,41987.0,65.48,65.71,65.46,65.68,41987.0
2020-06-01 14:35:00,65.7,65.74,65.62,65.69,8803.0,65.7,65.74,65.62,65.69,8803.0
2020-06-01 14:40:00,65.68,65.69,65.59,65.59,11308.0,65.68,65.69,65.59,65.59,11308.0
2020-06-01 14:45:00,65.59,65.71,65.59,65.71,12682.0,65.59,65.71,65.59,65.71,12682.0
2020-06-01 14:50:00,65.71,65.85,65.71,65.72,18395.0,65.71,65.85,65.71,65.72,18395.0
2020-06-01 14:55:00,65.73,65.81,65.72,65.8,27022.0,65.73,65.81,65.72,65.8,27022.0
2020-06-01 15:00:00,65.8,66.0,65.79,65.87,41203.0,65.8,66.0,65.79,65.87,41203.0
2020-06-01 15:05:00,65.9,65.92,65.73,65.83,21034.0,65.9,65.92,65.73,65.83,21034.0
2020-06-01 15:10:00,65.83,65.9,65.72,65.73,18284.0,65.83,65.9,65.72,65.73,18284.0
2020-06-01 15:15:00,65.73,65.74,65.63,65.63,16843.0,65.73,65.74,65.63,65.63,16843.0
2020-06-01 15:20:00,65.65,65.71,65.59,65.69,24334.0,65.65,65.71,65.59,65.69,24334.0
2020-06-01 15:25:00,65.69,65.77,65.69,65.72,12166.0,65.69,65.77,65.69,65.72,12166.0
2020-06-01 15:30:00,65.74,65.84,65.69,65.73,19005.0,65.74,65.84,65.69,65.73,19005.0
2020-06-01 15:35:00,65.74,65.79,65.7,65.74,18911.0,65.74,65.79,65.7,65.74,18911.0
2020-06-01 15:40:00,65.75,65.91,65.69,65.91,38012.0,65.75,65.91,65.69,65.91,38012.0
2020-06-01 15:45:00,65.91,65.97,65.79,65.83,35007.0,65.91,65.97,65.79,65.83,35007.0
2020-06-01 15:50:00,65.82,66.01,65.8,65.92,55492.0,65.82,66.01,65.8,65.92,55492.0
2020-06-01 15:55:00,65.92,65.94,65.66,65.7,141971.0,65.92,65.94,65.66,65.7,141971.0
2020-06-02 09:30:00,65.61,65.69,65.07,65.29,68842.0,65.61,65.69,65.07,65.29,68842.0
2020-06-02 09:35:00,65.27,65.27,64.78,64.84,41575.0,65.27,65.27,64.78,64.84,41575.0
2020-06-02 09:40:00,64.9,64.9,64.57,64.7,48123.0,64.9,64.9,64.57,64.7,48123.0
2020-06-02 09:45:00,64.66,65.08,64.66,64.95,41768.0,64.66,65.08,64.66,64.95,41768.0
2020-06-02 09:50:00,64.92,65.22,64.77,65.14,45081.0,64.92,65.22,64.77,65.14,45081.0
2020-06-02 09:55:00,65.11,65.46,65.1,65.42,23426.0,65.11,65.46,65.1,65.42,23426.0
2020-06-02 10:00:00,65.45,65.6,65.37,65.55,34995.0,65.45,65.6,65.37,65.55,34995.0
2020-06-02 10:05:00,65.56,65.73,65.47,65.58,41215.0,65.56,65.73,65.47,65.58,41215.0
2020-06-02 10:10:00,65.55,65.55,65.38,65.42,15129.0,65.55,65.55,65.38,65.42,15129.0
2020-06-02 10:15:00,65.4,65.77,65.38,65.73,289010.0,65.4,65.77,65.38,65.73,289010.0
2020-06-02 10:20:00,65.73,65.97,65.73,65.94,19884.0,65.73,65.97,65.73,65.94,19884.0
2020-06-02 10:25:00,65.91,66.11,65.89,66.08,11985.0,65.91,66.11,65.89,66.08,11985.0
2020-06-02 10:30:00,66.1,66.28,66.1,66.21,17471.0,66.1,66.28,66.1,66.21,17471.0
2020-06-02 10:35:00,66.21,66.36,66.21,66.25,11474.0,66.21,66.36,66.21,66.25,11474.0
2020-06-02 10:40:00,66.24,66.36,66.16,66.17,28839.0,66.24,66.36,66.16,66.17,28839.0
2020-06-02 10:45:00,66.18,66.2,65.92,65.95,18966.0,66.18,66.2,65.92,65.95,18966.0
2020-06-02 10:50:00,65.92,66.03,65.87,66.03,10740.0,65.92,66.03,65.87,66.03,10740.0
2020-06-02 10:55:00,66.05,66.05,65.94,65.94,34751.0,66.05,66.05,65.94,65.94,34751.0
2020-06-02 11:00:00,65.93,65.97,65.68,65.76,20819.0,65.93,65.97,65.68,65.76,20819.0
2020-06-02 11:05:00,65.76,65.76,65.43,65.51,20284.0,65.76,65.76,65.43,65.51,20284.0
2020-06-02 11:10:00,65.52,65.58,65.42,65.52,24450.0,65.52,65.58,65.42,65.52,24450.0
2020-06-02 11:15:00,65.51,65.77,65.5,65.76,13330.0,65.51,65.77,65.5,65.76,13330.0
2020-06-02 11:20:00,65.77,65.95,65.76,65.89,12227.0,65.77,65.95,65.76,65.89,12227.0
2020-06-02 11:25:00,65.92,66.08,65.9,65.92,15535.0,65.92,66.08,65.9,65.92,15535.0
2020-06-02 11:30:00,65.9,66.04,65.88,66.04,13063.0,65.9,66.04,65.88,66.04,13063.0
2020-06-02 11:35:00,66.07,66.15,65.98,66.12,23991.0,66.07,66.15,65.98,66.12,23991.0
2020-06-02 11:40:00,66.12,66.4,66.1,66.38,71747.0,66.12,66.4,66.1,66.38,71747.0
2020-06-02 11:45:00,66.38,66.4,66.08,66.09,16324.0,66.38,66.4,66.08,66.09,16324.0
2020-06-02 11:50:00,66.03,66.08,65.95,66.0,11714.0,66.03,66.08,65.95,66.0,11714.0
2020-06-02 11:55:00,66.0,66.07,65.96,65.99,10408.0,66.0,66.07,65.96,65.99,10408.0
2020-06-02 12:00:00,66.0,66.28,65.97,66.14,11151.0,66.0,66.28,65.97,66.14,11151.0
2020-06-02 12:05:00,66.17,66.26,66.14,66.14,7256.0,66.17,66.26,66.14,66.14,7256.0
2020-06-02 12:10:00,66.13,66.15,66.07,66.08,7170.0,66.13,66.15,66.07,66.08,7170.0
2020-06-02 12:15:00,66.07,66.09,66.0,66.05,10313.0,66.07,66.09,66.0,66.05,10313.0
2020-06-02 12:20:00,66.03,66.09,65.88,65.88,10445.0,66.03,66.09,65.88,65.88,10445.0
2020-06-02 12:25:00,65.85,65.96,65.84,65.93,11664.0,65.85,65.96,65.84,65.93,11664.0
2020-06-02 12:30:00,65.93,65.94,65.79,65.79,18209.0,65.93,65.94,65.79,65.79,18209.0
2020-06-02 12:35:00,65.79,65.83,65.71,65.78,9970.0,65.79,65.83,65.71,65.78,9970.0
2020-06-02 12:40:00,65.76,65.88,65.76,65.86,8335.0,65.76,65.88,65.76,65.86,8335.0
2020-06-02 12:45:00,65.86,65.87,65.76,65.76,16943.0,65.86,65.87,65.76,65.76,16943.0
2020-06-02 12:50:00,65.76,65.78,65.71,65.77,12717.0,65.76,65.78,65.71,65.77,12717.0
2020-06-02 12:55:00,65.77,65.99,65.74,65.96,26666.0,65.77,65.99,65.74,65.96,26666.0
2020-06-02 13:00:00,65.97,66.19,65.97,66.13,21050.0,65.97,66.19,65.97,66.13,21050.0
2020-06-02 13:05:00,66.15,66.27,66.02,66.09,15714.0,66.15,66.27,66.02,66.09,15714.0
2020-06-02 13:10:00,66.08,66.13,66.03,66.1,45611.0,66.08,66.13,66.03,66.1,45611.0
2020-06-02 13:15:00,66.1,66.13,66.06,66.1,6995.0,66.1,66.13,66.06,66.1,6995.0
2020-06-02 13:20:00,66.12,66.21,66.05,66.18,9420.0,66.12,66.21,66.05,66.18,9420.0
2020-06-02 13:25:00,66.16,66.21,66.15,66.19,6394.0,66.16,66.21,66.15,66.19,6394.0
2020-06-02 13:30:00,66.17,66.23,66.11,66.22,11528.0,66.17,66.23,66.11,66.22,11528.0
2020-06-02 13:35:00,66.23,66.23,66.17,66.2,8343.0,66.23,66.23,66.17,66.2,8343.0
2020-06-02 13:40:00,66.2,66.3,66.2,66.3,12071.0,66.2,66.3,66.2,66.3,12071.0
2020-06-02 13:45:00,66.31,66.34,66.25,66.34,8080.0,66.31,66.34,66.25,66.34,8080.0
2020-06-02 13:50:00,66.35,66.37,66.2,66.2,5925.0,66.35,66.37,66.2,66.2,5925.0
2020-06-02 13:55:00,66.18,66.29,66.15,66.29,18055.0,66.18,66.29,66.15,66.29,18055.0
2020-06-02 14:00:00,66.28,66.28,65.97,65.98,31503.0,66.28,66.28,65.97,65.98,31503.0
2020-06-02 14:05:00,65.95,65.97,65.86,65.96,16814.0,65.95,65.97,65.86,65.96,16814.0
2020-06-02 14:10:00,65.97,66.08,65.96,66.03,13072.0,65.97,66.08,65.96,66.03,13072.0
2020-06-02 14:15:00,66.04,66.09,65.98,66.04,14356.0,66.04,66.09,65.98,66.04,14356.0
2020-06-02 14:20:00,66.05,66.06,65.97,65.98,10573.0,66.05,66.06,65.97,65.98,10573.0
2020-06-02 14:25:00,65.98,65.99,65.81,65.9,16845.0,65.98,65.99,65.81,65.9,16845.0
2020-06-02 14:30:00,65.92,65.92,65.77,65.77,15602.0,65.92,65.92,65.77,65.77,15602.0
2020-06-02 14:35:00,65.77,65.8,65.71,65.74,14065.0,65.77,65.8,65.71,65.74,14065.0
2020-06-02 14:40:00,65.75,65.92,65.75,65.89,13753.0,65.75,65.92,65.75,65.89,13753.0
2020-06-02 14:45:00,65.9,65.93,65.83,65.88,25123.0,65.9,65.93,65.83,65.88,25123.0
2020-06-02 14:50:00,65.89,65.93,65.83,65.92,13698.0,65.89,65.93,65.83,65.92,13698.0
2020-06-02 14:55:00,65.91,65.95,65.85,65.85,12984.0,65.91,65.95,65.85,65.85,12984.0
2020-06-02 15:00:00,65.86,65.93,65.81,65.85,12646.0,65.86,65.93,65.81,65.85,12646.0
2020-06-02 15:05:00,65.84,65.86,65.77,65.78,15141.0,65.84,65.86,65.77,65.78,15141.0
2020-06-02 15:10:00,65.77,65.83,65.71,65.78,17976.0,65.77,65.83,65.71,65.78,17976.0
2020-06-02 15:15:00,65.8,65.85,65.78,65.85,20929.0,65.8,65.85,65.78,65.85,20929.0
2020-06-02 15:20:00,65.84,65.89,65.75,65.81,14506.0,65.84,65.89,65.75,65.81,14506.0
2020-06-02 15:25:00,65.8,65.93,65.73,65.91,19431.0,65.8,65.93,65.73,65.91,19431.0
2020-06-02 15:30:00,65.91,65.98,65.79,65.88,19806.0,65.91,65.98,65.79,65.88,19806.0
2020-06-02 15:35:00,65.88,65.92,65.84,65.9,20472.0,65.88,65.92,65.84,65.9,20472.0
2020-06-02 15:40:00,65.9,66.02,65.87,65.95,21468.0,65.9,66.02,65.87,65.95,21468.0
2020-06-02 15:45:00,65.95,65.99,65.86,65.99,39152.0,65.95,65.99,65.86,65.99,39152.0
2020-06-02 15:50:00,65.99,66.32,65.99,66.25,66446.0,65.99,66.32,65.99,66.25,66446.0
2020-06-02 15:55:00,66.26,66.29,66.12,66.27,103761.0,66.26,66.29,66.12,66.27,103761.0
2020-06-03 09:30:00,67.09,67.09,66.66,67.0,53748.0,67.09,67.09,66.66,67.0,53748.0
2020-06-03 09:35:00,66.99,66.99,66.6,66.7,19245.0,66.99,66.99,66.6,66.7,19245.0
2020-06-03 09:40:00,66.67,67.23,66.63,67.12,38731.0,66.67,67.23,66.63,67.12,38731.0
2020-06-03 09:45:00,67.08,67.11,66.82,66.92,16771.0,67.08,67.11,66.82,66.92,16771.0
2020-06-03 09:50:00,66.93,67.02,66.51,66.65,29693.0,66.93,67.02,66.51,66.65,29693.0
2020-06-03 09:55:00,66.67,66.71,66.59,66.7,44358.0,66.67,66.71,66.59,66.7,44358.0
2020-06-03 10:00:00,66.7,66.99,66.69,66.92,35096.0,66.7,66.99,66.69,66.92,35096.0
2020-06-03 10:05:00,66.92,66.93,66.62,66.7,37370.0,66.92,66.93,66.62,66.7,37370.0
2020-06-03 10:10:00,66.69,66.69,66.29,66.41,72506.0,66.69,66.69,66.29,66.41,72506.0
2020-06-03 10:15:00,66.38,66.43,66.26,66.26,36595.0,66.38,66.43,66.26,66.26,36595.0
2020-06-03 10:20:00,66.27,66.27,66.01,66.16,22936.0,66.27,66.27,66.01,66.16,22936.0
2020-06-03 10:25:00,66.14,66.16,66.04,66.05,24815.0,66.14,66.16,66.04,66.05,24815.0
2020-06-03 10:30:00,66.06,66.13,65.96,65.96,51153.0,66.06,66.13,65.96,65.96,51153.0
2020-06-03 10:35:00,65.94,66.12,65.93,66.12,9886.0,65.94,66.12,65.93,66.12,9886.0
2020-06-03 10:40:00,66.12,66.12,65.94,65.97,14333.0,66.12,66.12,65.94,65.97,14333.0
2020-06-03 10:45:00,65.96,66.06,65.92,66.01,34105.0,65.96,66.06,65.92,66.01,34105.0
2020-06-03 10:50:00,66.01,66.09,65.98,65.98,6351.0,66.01,66.09,65.98,65.98,6351.0
2020-06-03 10:55:00,65.96,65.97,65.73,65.73,16938.0,65.96,65.97,65.73,65.73,16938.0
2020-06-03 11:00:00,65.73,65.87,65.71,65.87,16219.0,65.73,65.87,65.71,65.87,16219.0
2020-06-03 11:05:00,65.87,65.9,65.68,65.81,22603.0,65.87,65.9,65.68,65.81,22603.0
2020-06-03 11:10:00,65.78,65.86,65.69,65.84,10613.0,65.78,65.86,65.69,65.84,10613.0
2020-06-03 11:15:00,65.84,66.0,65.84,65.99,43530.0,65.84,66.0,65.84,65.99,43530.0
2020-06-03 11:20:00,65.93,65.94,65.82,65.89,12571.0,65.93,65.94,65.82,65.89,12571.0
2020-06-03 11:25:00,65.87,65.91,65.65,65.68,16740.0,65.87,65.91,65.65,65.68,16740.0
2020-06-03 11:30:00,65.69,65.87,65.68,65.85,14532.0,65.69,65.87,65.68,65.85,14532.0
2020-06-03 11:35:00,65.85,65.92,65.72,65.72,14176.0,65.85,65.92,65.72,65.72,14176.0
2020-06-03 11:40:00,65.74,65.89,65.69,65.78,11375.0,65.74,65.89,65.69,65.78,11375.0
2020-06-03 11:45:00,65.77,65.88,65.71,65.84,10319.0,65.77,65.88,65.71,65.84,10319.0
2020-06-03 11:50:00,65.85,66.0,65.85,65.97,16621.0,65.85,66.0,65.85,65.97,16621.0
2020-06-03 11:55:00,65.97,66.01,65.92,65.95,11672.0,65.97,66.01,65.92,65.95,11672.0
2020-06-03 12:00:00,65.95,65.95,65.75,65.85,12049.0,65.95,65.95,65.75,65.85,12049.0
2020-06-03 12:05:00,65.84,65.9,65.76,65.83,14561.0,65.84,65.9,65.76,65.83,14561.0
2020-06-03 12:10:00,65.83,65.94,65.8,65.88,10045.0,65.83,65.94,65.8,65.88,10045.0
2020-06-03 12:15:00,65.86,66.04,65.82,66.04,12166.0,65.86,66.04,65.82,66.04,12166.0
2020-06-03 12:20:00,66.08,66.18,65.99,66.16,33410.0,66.08,66.18,65.99,66.16,33410.0
2020-06-03 12:25:00,66.17,66.18,65.99,66.06,34388.0,66.17,66.18,65.99,66.06,34388.0
2020-06-03 12:30:00,66.07,66.08,65.98,66.01,51002.0,66.07,66.08,65.98,66.01,51002.0
2020-06-03 12:35:00,66.02,66.05,65.95,65.95,19018.0,66.02,66.05,65.95,65.95,19018.0
2020-06-03 12:40:00,65.95,66.0,65.89,66.0,11902.0,65.95,66.0,65.89,66.0,11902.0
2020-06-03 12:45:00,66.0,66.04,65.77,65.77,10138.0,66.0,66.04,65.77,65.77,10138.0
2020-06-03 12:50:00,65.77,65.77,65.57,65.59,16447.0,65.77,65.77,65.57,65.59,16447.0
2020-06-03 12:55:00,65.61,65.62,65.52,65.53,9558.0,65.61,65.62,65.52,65.53,9558.0
2020-06-03 13:00:00,65.54,65.6,65.48,65.54,18518.0,65.54,65.6,65.48,65.54,18518.0
2020-06-03 13:05:00,65.54,65.55,65.49,65.5,7905.0,65.54,65.55,65.49,65.5,7905.0
2020-06-03 13:10:00,65.49,65.53,65.46,65.5,7100.0,65.49,65.53,65.46,65.5,7100.0
2020-06-03 13:15:00,65.51,65.55,65.44,65.53,27661.0,65.51,65.55,65.44,65.53,27661.0
2020-06-03 13:20:00,65.51,65.67,65.51,65.62,14367.0,65.51,65.67,65.51,65.62,14367.0
2020-06-03 13:25:00,65.62,65.65,65.56,65.57,11433.0,65.62,65.65,65.56,65.57,11433.0
2020-06-03 13:30:00,65.55,65.61,65.51,65.58,8145.0,65.55,65.61,65.51,65.58,8145.0
2020-06-03 13:35:00,65.6,65.68,65.57,65.64,15137.0,65.6,65.68,65.57,65.64,15137.0
2020-06-03 13:40:00,65.65,65.81,65.64,65.76,11702.0,65.65,65.81,65.64,65.76,11702.0
2020-06-03 13:45:00,65.79,65.79,65.58,65.58,11986.0,65.79,65.79,65.58,65.58,11986.0
2020-06-03 13:50:00,65.58,65.68,65.56,65.56,9488.0,65.58,65.68,65.56,65.56,9488.0
2020-06-03 13:55:00,65.57,65.58,65.51,65.56,12251.0,65.57,65.58,65.51,65.56,12251.0
2020-06-03 14:00:00,65.56,65.67,65.55,65.65,10562.0,65.56,65.67,65.55,65.65,10562.0
2020-06-03 14:05:00,65.62,65.64,65.5,65.51,23224.0,65.62,65.64,65.5,65.51,23224.0
2020-06-03 14:10:00,65.51,65.55,65.4,65.44,41595.0,65.51,65.55,65.4,65.44,41595.0
2020-06-03 14:15:00,65.45,65.51,65.42,65.47,13705.0,65.45,65.51,65.42,65.47,13705.0
2020-06-03 14:20:00,65.48,65.64,65.46,65.61,6871.0,65.48,65.64,65.46,65.61,6871.0
2020-06-03 14:25:00,65.61,65.61,65.54,65.58,19737.0,65.61,65.61,65.54,65.58,19737.0
2020-06-03 14:30:00,65.59,65.66,65.57,65.62,17558.0,65.59,65.66,65.57,65.62,17558.0
2020-06-03 14:35:00,65.62,65.64,65.57,65.59,15418.0,65.62,65.64,65.57,65.59,15418.0
2020-06-03 14:40:00,65.58,65.58,65.41,65.46,15316.0,65.58,65.58,65.41,65.46,15316.0
2020-06-03 14:45:00,65.45,65.47,65.4,65.41,8481.0,65.45,65.47,65.4,65.41,8481.0
2020-06-03 14:50:00,65.4,65.57,65.36,65.49,39496.0,65.4,65.57,65.36,65.49,39496.0
2020-06-03 14:55:00,65.5,65.63,65.49,65.6,16486.0,65.5,65.63,65.49,65.6,16486.0
2020-06-03 15:00:00,65.59,65.59,65.45,65.45,13562.0,65.59,65.59,65.45,65.45,13562.0
2020-06-03 15:05:00,65.45,65.5,65.43,65.45,9134.0,65.45,65.5,65.43,65.45,9134.0
2020-06-03 15:10:00,65.46,65.5,65.42,65.45,11592.0,65.46,65.5,65.42,65.45,11592.0
2020-06-03 15:15:00,65.45,65.47,65.38,65.44,11399.0,65.45,65.47,65.38,65.44,11399.0
2020-06-03 15:20:00,65.44,65.57,65.36,65.53,20978.0,65.44,65.57,65.36,65.53,20978.0
2020-06-03 15:25:00,65.52,65.8,65.49,65.8,10839.0,65.52,65.8,65.49,65.8,10839.0
2020-06-03 15:30:00,65.81,65.93,65.76,65.9,21273.0,65.81,65.93,65.76,65.9,21273.0
2020-06-03 15:35:00,65.9,66.05,65.88,65.99,63041.0,65.9,66.05,65.88,65.99,63041.0
2020-06-03 15:40:00,65.97,66.15,65.96,66.03,53849.0,65.97,66.15,65.96,66.03,53849.0
2020-06-03 15:45:00,66.03,66.03,65.49,65.73,122029.0,66.03,66.03,65.49,65.73,122029.0
2020-06-03 15:50:00,65.74,65.83,65.42,65.46,209201.0,65.74,65.83,65.42,65.46,209201.0
2020-06-03 15:55:00,65.45,65.46,65.2,65.37,247553.0,65.45,65.46,65.2,65.37,247553.0
2020-06-04 09:30:00,64.81,65.07,64.67,64.99,38886.0,64.81,65.07,64.67,64.99,38886.0
2020-06-04 09:35:00,64.96,65.16,64.84,64.96,16495.0,64.96,65.16,64.84,64.96,16495.0
2020-06-04 09:40:00,65.01,65.46,65.0,65.17,12738.0,65.01,65.46,65.0,65.17,12738.0
2020-06-04 09:45:00,65.17,65.31,65.0,65.17,16486.0,65.17,65.31,65.0,65.17,16486.0
2020-06-04 09:50:00,65.16,65.18,64.96,65.05,23029.0,65.16,65.18,64.96,65.05,23029.0
2020-06-04 09:55:00,65.07,65.19,65.05,65.09,12347.0,65.07,65.19,65.05,65.09,12347.0
2020-06-04 10:00:00,65.09,65.25,65.03,65.04,23555.0,65.09,65.25,65.03,65.04,23555.0
2020-06-04 10:05:00,65.08,65.26,65.05,65.24,13317.0,65.08,65.26,65.05,65.24,13317.0
2020-06-04 10:10:00,65.24,65.33,65.14,65.33,8363.0,65.24,65.33,65.14,65.33,8363.0
2020-06-04 10:15:00,65.34,65.57,65.33,65.44,14629.0,65.34,65.57,65.33,65.44,14629.0
2020-06-04 10:20:00,65.44,65.5,65.34,65.35,13739.0,65.44,65.5,65.34,65.35,13739.0
2020-06-04 10:25:00,65.37,65.38,65.26,65.34,18550.0,65.37,65.38,65.26,65.34,18550.0
2020-06-04 10:30:00,65.41,65.57,65.34,65.55,16309.0,65.41,65.57,65.34,65.55,16309.0
2020-06-04 10:35:00,65.53,65.55,65.43,65.52,9139.0,65.53,65.55,65.43,65.52,9139.0
2020-06-04 10:40:00,65.51,65.57,65.25,65.25,16267.0,65.51,65.57,65.25,65.25,16267.0
2020-06-04 10:45:00,65.25,65.31,65.1,65.29,9037.0,65.25,65.31,65.1,65.29,9037.0
2020-06-04 10:50:00,65.25,65.28,65.19,65.2,10902.0,65.25,65.28,65.19,65.2,10902.0
2020-06-04 10:55:00,65.18,65.2,65.0,65.1,20412.0,65.18,65.2,65.0,65.1,20412.0
2020-06-04 11:00:00,65.12,65.16,65.02,65.03,18438.0,65.12,65.16,65.02,65.03,18438.0
2020-06-04 11:05:00,65.04,65.05,64.98,65.04,14204.0,65.04,65.05,64.98,65.04,14204.0
2020-06-04 11:10:00,65.03,65.1,64.94,65.1,12999.0,65.03,65.1,64.94,65.1,12999.0
2020-06-04 11:15:00,65.11,65.19,65.02,65.15,28976.0,65.11,65.19,65.02,65.15,28976.0
2020-06-04 11:20:00,65.16,65.26,65.03,65.03,20094.0,65.16,65.26,65.03,65.03,20094.0
2020-06-04 11:25:00,65.03,65.03,64.82,64.92,60826.0,65.03,65.03,64.82,64.92,60826.0
2020-06-04 11:30:00,64.91,64.94,64.79,64.79,12822.0,64.91,64.94,64.79,64.79,12822.0
2020-06-04 11:35:00,64.77,64.81,64.7,64.77,9216.0,64.77,64.81,64.7,64.77,9216.0
2020-06-04 11:40:00,64.79,64.83,64.6,64.64,23579.0,64.79,64.83,64.6,64.64,23579.0
2020-06-04 11:45:00,64.65,64.67,64.46,64.46,21278.0,64.65,64.67,64.46,64.46,21278.0
2020-06-04 11:50:00,64.47,64.58,64.45,64.5,18482.0,64.47,64.58,64.45,64.5,18482.0
2020-06-04 11:55:00,64.48,64.51,64.37,64.37,38585.0,64.48,64.51,64.37,64.37,38585.0
2020-06-04 12:00:00,64.37,64.37,64.11,64.19,19020.0,64.37,64.37,64.11,64.19,19020.0
2020-06-04 12:05:00,64.19,64.27,64.11,64.13,19986.0,64.19,64.27,64.11,64.13,19986.0
2020-06-04 12:10:00,64.15,64.22,64.02,64.13,36905.0,64.15,64.22,64.02,64.13,36905.0
2020-06-04 12:15:00,64.14,64.15,64.0,64.08,26085.0,64.14,64.15,64.0,64.08,26085.0
2020-06-04 12:20:00,64.07,64.07,63.93,63.93,37131.0,64.07,64.07,63.93,63.93,37131.0
2020-06-04 12:25:00,63.93,64.11,63.88,64.02,86204.0,63.93,64.11,63.88,64.02,86204.0
2020-06-04 12:30:00,64.0,64.0,63.74,63.77,38740.0,64.0,64.0,63.74,63.77,38740.0
2020-06-04 12:35:00,63.78,63.79,63.65,63.69,15911.0,63.78,63.79,63.65,63.69,15911.0
2020-06-04 12:40:00,63.67,63.68,63.6,63.65,31069.0,63.67,63.68,63.6,63.65,31069.0
2020-06-04 12:45:00,63.65,63.87,63.61,63.86,21819.0,63.65,63.87,63.61,63.86,21819.0
2020-06-04 12:50:00,63.85,63.97,63.84,63.91,14965.0,63.85,63.97,63.84,63.91,14965.0
2020-06-04 12:55:00,63.92,63.98,63.81,63.82,10311.0,63.92,63.98,63.81,63.82,10311.0
2020-06-04 13:00:00,63.82,63.94,63.8,63.9,15934.0,63.82,63.94,63.8,63.9,15934.0
2020-06-04 13:05:00,63.9,63.99,63.85,63.98,18218.0,63.9,63.99,63.85,63.98,18218.0
2020-06-04 13:10:00,63.98,64.11,63.97,64.01,31790.0,63.98,64.11,63.97,64.01,31790.0
2020-06-04 13:15:00,64.01,64.01,63.83,63.83,14624.0,64.01,64.01,63.83,63.83,14624.0
2020-06-04 13:20:00,63.84,63.98,63.83,63.89,12938.0,63.84,63.98,63.83,63.89,12938.0
2020-06-04 13:25:00,63.88,64.01,63.86,64.01,17737.0,63.88,64.01,63.86,64.01,17737.0
2020-06-04 13:30:00,64.01,64.07,63.93,63.98,21679.0,64.01,64.07,63.93,63.98,21679.0
2020-06-04 13:35:00,63.97,64.01,63.92,63.98,10428.0,63.97,64.01,63.92,63.98,10428.0
2020-06-04 13:40:00,63.97,64.18,63.97,64.16,14118.0,63.97,64.18,63.97,64.16,14118.0
2020-06-04 13:45:00,64.14,64.16,64.03,64.04,89645.0,64.14,64.16,64.03,64.04,89645.0
2020-06-04 13:50:00,64.05,64.08,64.02,64.06,28564.0,64.05,64.08,64.02,64.06,28564.0
2020-06-04 13:55:00,64.05,64.07,64.02,64.06,13929.0,64.05,64.07,64.02,64.06,13929.0
2020-06-04 14:00:00,64.06,64.3,64.04,64.23,93607.0,64.06,64.3,64.04,64.23,93607.0
2020-06-04 14:05:00,64.22,64.27,64.05,64.06,20902.0,64.22,64.27,64.05,64.06,20902.0
2020-06-04 14:10:00,64.07,64.12,64.01,64.12,161336.0,64.07,64.12,64.01,64.12,161336.0
2020-06-04 14:15:00,64.12,64.36,64.09,64.16,23330.0,64.12,64.36,64.09,64.16,23330.0
2020-06-04 14:20:00,64.13,64.38,64.08,64.31,18570.0,64.13,64.38,64.08,64.31,18570.0
2020-06-04 14:25:00,64.31,64.4,64.29,64.38,12397.0,64.31,64.4,64.29,64.38,12397.0
2020-06-04 14:30:00,64.39,64.4,64.23,64.28,25080.0,64.39,64.4,64.23,64.28,25080.0
2020-06-04 14:35:00,64.27,64.32,64.24,64.27,21506.0,64.27,64.32,64.24,64.27,21506.0
2020-06-04 14:40:00,64.28,64.3,64.15,64.15,16359.0,64.28,64.3,64.15,64.15,16359.0
2020-06-04 14:45:00,64.13,64.17,64.07,64.07,500237.0,64.13,64.17,64.07,64.07,500237.0
2020-06-04 14:50:00,64.06,64.13,63.97,64.13,15546.0,64.06,64.13,63.97,64.13,15546.0
2020-06-04 14:55:00,64.13,64.13,63.78,63.79,34261.0,64.13,64.13,63.78,63.79,34261.0
2020-06-04 15:00:00,63.78,63.84,63.77,63.82,19935.0,63.78,63.84,63.77,63.82,19935.0
2020-06-04 15:05:00,63.81,63.81,63.51,63.52,20697.0,63.81,63.81,63.51,63.52,20697.0
2020-06-04 15:10:00,63.54,63.55,63.39,63.49,25823.0,63.54,63.55,63.39,63.49,25823.0
2020-06-04 15:15:00,63.48,63.6,63.34,63.6,50128.0,63.48,63.6,63.34,63.6,50128.0
2020-06-04 15:20:00,63.58,63.73,63.52,63.52,212046.0,63.58,63.73,63.52,63.52,212046.0
2020-06-04 15:25:00,63.53,63.75,63.52,63.7,106901.0,63.53,63.75,63.52,63.7,106901.0
2020-06-04 15:30:00,63.7,63.95,63.66,63.92,48677.0,63.7,63.95,63.66,63.92,48677.0
2020-06-04 15:35:00,63.94,63.95,63.84,63.93,31327.0,63.94,63.95,63.84,63.93,31327.0
2020-06-04 15:40:00,63.92,63.97,63.87,63.96,33679.0,63.92,63.97,63.87,63.96,33679.0
2020-06-04 15:45:00,63.96,64.01,63.84,63.95,49494.0,63.96,64.01,63.84,63.95,49494.0
2020-06-04 15:50:00,64.02,64.26,63.94,64.22,122047.0,64.02,64.26,63.94,64.22,122047.0
2020-06-04 15:55:00,64.21,64.4,64.2,64.38,156463.0,64.21,64.4,64.2,64.38,156463.0
2020-06-05 09:30:00,65.28,65.28,64.43,64.76,67490.0,65.28,65.28,64.43,64.76,67490.0
2020-06-05 09:35:00,64.72,65.26,64.6,65.01,57408.0,64.72,65.26,64.6,65.01,57408.0
2020-06-05 09:40:00,65.0,65.5,64.86,65.5,32180.0,65.0,65.5,64.86,65.5,32180.0
2020-06-05 09:45:00,65.58,65.64,65.2,65.32,29966.0,65.58,65.64,65.2,65.32,29966.0
2020-06-05 09:50:00,65.29,65.6,65.1,65.41,39378.0,65.29,65.6,65.1,65.41,39378.0
2020-06-05 09:55:00,65.35,65.36,65.05,65.22,82505.0,65.35,65.36,65.05,65.22,82505.0
2020-06-05 10:00:00,65.22,65.26,64.96,65.2,106539.0,65.22,65.26,64.96,65.2,106539.0
2020-06-05 10:05:00,65.22,65.35,64.97,64.99,71822.0,65.22,65.35,64.97,64.99,71822.0
2020-06-05 10:10:00,65.01,65.31,64.96,65.28,68142.0,65.01,65.31,64.96,65.28,68142.0
2020-06-05 10:15:00,65.25,65.33,64.99,65.33,36570.0,65.25,65.33,64.99,65.33,36570.0
2020-06-05 10:20:00,65.34,65.4,65.06,65.37,32491.0,65.34,65.4,65.06,65.37,32491.0
2020-06-05 10:25:00,65.38,65.62,65.35,65.37,38306.0,65.38,65.62,65.35,65.37,38306.0
2020-06-05 10:30:00,65.4,65.56,65.36,65.56,22839.0,65.4,65.56,65.36,65.56,22839.0
2020-06-05 10:35:00,65.54,65.71,65.52,65.63,19077.0,65.54,65.71,65.52,65.63,19077.0
2020-06-05 10:40:00,65.57,65.59,65.3,65.4,41737.0,65.57,65.59,65.3,65.4,41737.0
2020-06-05 10:45:00,65.4,65.48,65.33,65.35,29099.0,65.4,65.48,65.33,65.35,29099.0
2020-06-05 10:50:00,65.37,65.44,65.23,65.41,24795.0,65.37,65.44,65.23,65.41,24795.0
2020-06-05 10:55:00,65.42,65.54,65.39,65.53,26333.0,65.42,65.54,65.39,65.53,26333.0
2020-06-05 11:00:00,65.53,65.6,65.5,65.57,24198.0,65.53,65.6,65.5,65.57,24198.0
2020-06-05 11:05:00,65.55,65.63,65.5,65.52,28832.0,65.55,65.63,65.5,65.52,28832.0
2020-06-05 11:10:00,65.53,65.57,65.44,65.5,32158.0,65.53,65.57,65.44,65.5,32158.0
2020-06-05 11:15:00,65.49,65.53,65.41,65.48,25282.0,65.49,65.53,65.41,65.48,25282.0
2020-06-05 11:20:00,65.48,65.74,65.45,65.74,34806.0,65.48,65.74,65.45,65.74,34806.0
2020-06-05 11:25:00,65.74,65.78,65.67,65.7,20014.0,65.74,65.78,65.67,65.7,20014.0
2020-06-05 11:30:00,65.69,65.8,65.39,65.41,53647.0,65.69,65.8,65.39,65.41,53647.0
2020-06-05 11:35:00,65.41,65.52,65.31,65.39,37309.0,65.41,65.52,65.31,65.39,37309.0
2020-06-05 11:40:00,65.37,65.38,65.09,65.13,30138.0,65.37,65.38,65.09,65.13,30138.0
2020-06-05 11:45:00,65.13,65.34,65.13,65.3,33467.0,65.13,65.34,65.13,65.3,33467.0
2020-06-05 11:50:00,65.3,65.39,65.26,65.28,19893.0,65.3,65.39,65.26,65.28,19893.0
2020-06-05 11:55:00,65.29,65.32,65.02,65.05,40907.0,65.29,65.32,65.02,65.05,40907.0
2020-06-05 12:00:00,65.06,65.06,64.9,64.95,30966.0,65.06,65.06,64.9,64.95,30966.0
2020-06-05 12:05:00,64.94,64.96,64.85,64.89,28645.0,64.94,64.96,64.85,64.89,28645.0
2020-06-05 12:10:00,64.89,64.92,64.8,64.8,22171.0,64.89,64.92,64.8,64.8,22171.0
2020-06-05 12:15:00,64.77,64.82,64.62,64.66,31862.0,64.77,64.82,64.62,64.66,31862.0
2020-06-05 12:20:00,64.67,64.9,64.65,64.88,30282.0,64.67,64.9,64.65,64.88,30282.0
2020-06-05 12:25:00,64.87,64.95,64.78,64.85,26477.0,64.87,64.95,64.78,64.85,26477.0
2020-06-05 12:30:00,64.85,65.04,64.85,65.03,188898.0,64.85,65.04,64.85,65.03,188898.0
2020-06-05 12:35:00,65.02,65.14,65.01,65.1,18633.0,65.02,65.14,65.01,65.1,18633.0
2020-06-05 12:40:00,65.11,65.11,64.99,65.01,33405.0,65.11,65.11,64.99,65.01,33405.0
2020-06-05 12:45:00,65.0,65.14,64.98,65.09,69714.0,65.0,65.14,64.98,65.09,69714.0
2020-06-05 12:50:00,65.09,65.11,64.99,65.08,34014.0,65.09,65.11,64.99,65.08,34014.0
2020-06-05 12:55:00,65.08,65.3,65.06,65.29,16903.0,65.08,65.3,65.06,65.29,16903.0
2020-06-05 13:00:00,65.31,65.33,65.15,65.28,15759.0,65.31,65.33,65.15,65.28,15759.0
2020-06-05 13:05:00,65.28,65.36,65.27,65.32,9740.0,65.28,65.36,65.27,65.32,9740.0
2020-06-05 13:10:00,65.32,65.35,65.27,65.31,15683.0,65.32,65.35,65.27,65.31,15683.0
2020-06-05 13:15:00,65.31,65.36,65.24,65.36,48982.0,65.31,65.36,65.24,65.36,48982.0
2020-06-05 13:20:00,65.36,65.49,65.36,65.45,54035.0,65.36,65.49,65.36,65.45,54035.0
2020-06-05 13:25:00,65.46,65.58,65.41,65.57,24110.0,65.46,65.58,65.41,65.57,24110.0
2020-06-05 13:30:00,65.58,65.6,65.47,65.6,16749.0,65.58,65.6,65.47,65.6,16749.0
2020-06-05 13:35:00,65.59,65.71,65.58,65.66,18738.0,65.59,65.71,65.58,65.66,18738.0
2020-06-05 13:40:00,65.66,65.8,65.65,65.8,19688.0,65.66,65.8,65.65,65.8,19688.0
2020-06-05 13:45:00,65.77,65.8,65.57,65.63,25324.0,65.77,65.8,65.57,65.63,25324.0
2020-06-05 13:50:00,65.63,65.74,65.58,65.62,17095.0,65.63,65.74,65.58,65.62,17095.0
2020-06-05 13:55:00,65.61,65.61,65.43,65.44,13636.0,65.61,65.61,65.43,65.44,13636.0
2020-06-05 14:00:00,65.45,65.65,65.39,65.62,19115.0,65.45,65.65,65.39,65.62,19115.0
2020-06-05 14:05:00,65.58,65.58,65.48,65.52,12691.0,65.58,65.58,65.48,65.52,12691.0
2020-06-05 14:10:00,65.55,65.58,65.36,65.38,18418.0,65.55,65.58,65.36,65.38,18418.0
2020-06-05 14:15:00,65.38,65.47,65.33,65.43,16657.0,65.38,65.47,65.33,65.43,16657.0
2020-06-05 14:20:00,65.43,65.53,65.41,65.47,20240.0,65.43,65.53,65.41,65.47,20240.0
2020-06-05 14:25:00,65.44,65.52,65.4,65.44,18207.0,65.44,65.52,65.4,65.44,18207.0
2020-06-05 14:30:00,65.45,65.59,65.42,65.57,26138.0,65.45,65.59,65.42,65.57,26138.0
2020-06-05 14:35:00,65.58,65.6,65.4,65.49,31095.0,65.58,65.6,65.4,65.49,31095.0
2020-06-05 14:40:00,65.5,65.62,65.48,65.59,15073.0,65.5,65.62,65.48,65.59,15073.0
2020-06-05 14:45:00,65.57,65.59,65.44,65.48,16540.0,65.57,65.59,65.44,65.48,16540.0
2020-06-05 14:50:00,65.49,65.57,65.43,65.46,28251.0,65.49,65.57,65.43,65.46,28251.0
2020-06-05 14:55:00,65.45,65.53,65.38,65.44,18768.0,65.45,65.53,65.38,65.44,18768.0
2020-06-05 15:00:00,65.46,65.55,65.39,65.47,23262.0,65.46,65.55,65.39,65.47,23262.0
2020-06-05 15:05:00,65.48,65.52,65.37,65.4,39959.0,65.48,65.52,65.37,65.4,39959.0
2020-06-05 15:10:00,65.41,65.42,65.27,65.3,22699.0,65.41,65.42,65.27,65.3,22699.0
2020-06-05 15:15:00,65.29,65.33,65.08,65.15,29260.0,65.29,65.33,65.08,65.15,29260.0
2020-06-05 15:20:00,65.15,65.27,65.14,65.27,21492.0,65.15,65.27,65.14,65.27,21492.0
2020-06-05 15:25:00,65.26,65.38,65.21,65.23,37870.0,65.26,65.38,65.21,65.23,37870.0
2020-06-05 15:30:00,65.25,65.34,65.11,65.12,40630.0,65.25,65.34,65.11,65.12,40630.0
2020-06-05 15:35:00,65.11,65.2,65.07,65.14,44669.0,65.11,65.2,65.07,65.14,44669.0
2020-06-05 15:40:00,65.12,65.13,64.89,65.0,107128.0,65.12,65.13,64.89,65.0,107128.0
2020-06-05 15:45:00,64.99,65.16,64.93,65.03,100012.0,64.99,65.16,64.93,65.03,100012.0
2020-06-05 15:50:00,65.03,65.12,64.77,64.88,123716.0,65.03,65.12,64.77,64.88,123716.0
2020-06-05 15:55:00,64.89,65.15,64.83,65.1,214314.0,64.89,65.15,64.83,65.1,214314.0
2020-06-08 09:30:00,64.32,64.94,64.14,64.94,122640.0,64.32,64.94,64.14,64.94,122640.0
2020-06-08 09:35:00,64.99,65.63,64.93,65.45,90527.0,64.99,65.63,64.93,65.45,90527.0
2020-06-08 09:40:00,65.45,65.55,65.08,65.25,67117.0,65.45,65.55,65.08,65.25,67117.0
2020-06-08 09:45:00,65.2,65.24,64.89,65.08,47197.0,65.2,65.24,64.89,65.08,47197.0
2020-06-08 09:50:00,65.12,65.18,64.93,65.03,34172.0,65.12,65.18,64.93,65.03,34172.0
2020-06-08 09:55:00,65.03,65.08,64.88,65.05,31411.0,65.03,65.08,64.88,65.05,31411.0
2020-06-08 10:00:00,65.05,65.07,64.76,64.94,40667.0,65.05,65.07,64.76,64.94,40667.0
2020-06-08 10:05:00,64.96,65.11,64.83,64.96,80356.0,64.96,65.11,64.83,64.96,80356.0
2020-06-08 10:10:00,64.96,65.12,64.96,65.02,75723.0,64.96,65.12,64.96,65.02,75723.0
2020-06-08 10:15:00,65.04,65.36,65.01,65.27,83464.0,65.04,65.36,65.01,65.27,83464.0
2020-06-08 10:20:00,65.24,65.39,65.17,65.37,82098.0,65.24,65.39,65.17,65.37,82098.0
2020-06-08 10:25:00,65.35,65.46,65.26,65.27,37661.0,65.35,65.46,65.26,65.27,37661.0
2020-06-08 10:30:00,65.28,65.28,65.1,65.1,40584.0,65.28,65.28,65.1,65.1,40584.0
2020-06-08 10:35:00,65.1,65.23,65.07,65.14,23779.0,65.1,65.23,65.07,65.14,23779.0
2020-06-08 10:40:00,65.16,65.33,65.16,65.28,23809.0,65.16,65.33,65.16,65.28,23809.0
2020-06-08 10:45:00,65.29,65.47,65.25,65.44,59191.0,65.29,65.47,65.25,65.44,59191.0
2020-06-08 10:50:00,65.42,65.53,65.36,65.43,51670.0,65.42,65.53,65.36,65.43,51670.0
2020-06-08 10:55:00,65.44,65.59,65.43,65.56,93537.0,65.44,65.59,65.43,65.56,93537.0
2020-06-08 11:00:00,65.57,65.69,65.56,65.68,30592.0,65.57,65.69,65.56,65.68,30592.0
2020-06-08 11:05:00,65.7,65.72,65.58,65.59,37424.0,65.7,65.72,65.58,65.59,37424.0
2020-06-08 11:10:00,65.6,65.63,65.49,65.54,40290.0,65.6,65.63,65.49,65.54,40290.0
2020-06-08 11:15:00,65.55,65.67,65.47,65.64,105676.0,65.55,65.67,65.47,65.64,105676.0
2020-06-08 11:20:00,65.65,65.79,65.63,65.7,27434.0,65.65,65.79,65.63,65.7,27434.0
2020-06-08 11:25:00,65.71,65.85,65.64,65.81,30633.0,65.71,65.85,65.64,65.81,30633.0
2020-06-08 11:30:00,65.8,65.94,65.79,65.84,33011.0,65.8,65.94,65.79,65.84,33011.0
2020-06-08 11:35:00,65.83,65.85,65.76,65.8,21738.0,65.83,65.85,65.76,65.8,21738.0
2020-06-08 11:40:00,65.83,65.85,65.66,65.71,37391.0,65.83,65.85,65.66,65.71,37391.0
2020-06-08 11:45:00,65.72,65.78,65.53,65.61,17230.0,65.72,65.78,65.53,65.61,17230.0
2020-06-08 11:50:00,65.64,65.64,65.42,65.48,23712.0,65.64,65.64,65.42,65.48,23712.0
2020-06-08 11:55:00,65.49,65.5,65.29,65.3,12372.0,65.49,65.5,65.29,65.3,12372.0
2020-06-08 12:00:00,65.3,65.36,65.24,65.31,15841.0,65.3,65.36,65.24,65.31,15841.0
2020-06-08 12:05:00,65.31,65.53,65.29,65.45,20482.0,65.31,65.53,65.29,65.45,20482.0
2020-06-08 12:10:00,65.47,65.64,65.45,65.52,35466.0,65.47,65.64,65.45,65.52,35466.0
2020-06-08 12:15:00,65.52,65.67,65.52,65.63,20368.0,65.52,65.67,65.52,65.63,20368.0
2020-06-08 12:20:00,65.64,65.69,65.57,65.61,31845.0,65.64,65.69,65.57,65.61,31845.0
2020-06-08 12:25:00,65.61,65.61,65.47,65.52,16172.0,65.61,65.61,65.47,65.52,16172.0
2020-06-08 12:30:00,65.52,65.69,65.51,65.66,23618.0,65.52,65.69,65.51,65.66,23618.0
2020-06-08 12:35:00,65.68,65.68,65.58,65.65,17185.0,65.68,65.68,65.58,65.65,17185.0
2020-06-08 12:40:00,65.65,65.72,65.61,65.72,20714.0,65.65,65.72,65.61,65.72,20714.0
2020-06-08 12:45:00,65.72,65.74,65.64,65.67,16787.0,65.72,65.74,65.64,65.67,16787.0
2020-06-08 12:50:00,65.68,65.68,65.56,65.59,14107.0,65.68,65.68,65.56,65.59,14107.0
2020-06-08 12:55:00,65.59,65.73,65.58,65.72,33366.0,65.59,65.73,65.58,65.72,33366.0
2020-06-08 13:00:00,65.73,65.73,65.6,65.68,20569.0,65.73,65.73,65.6,65.68,20569.0
2020-06-08 13:05:00,65.69,65.78,65.67,65.78,14606.0,65.69,65.78,65.67,65.78,14606.0
2020-06-08 13:10:00,65.76,65.89,65.75,65.82,22540.0,65.76,65.89,65.75,65.82,22540.0
2020-06-08 13:15:00,65.84,65.87,65.75,65.79,13668.0,65.84,65.87,65.75,65.79,13668.0
2020-06-08 13:20:00,65.8,65.94,65.8,65.85,24945.0,65.8,65.94,65.8,65.85,24945.0
2020-06-08 13:25:00,65.86,65.87,65.75,65.82,16216.0,65.86,65.87,65.75,65.82,16216.0
2020-06-08 13:30:00,65.84,65.97,65.75,65.96,24506.0,65.84,65.97,65.75,65.96,24506.0
2020-06-08 13:35:00,65.97,65.99,65.84,65.95,17643.0,65.97,65.99,65.84,65.95,17643.0
2020-06-08 13:40:00,65.94,66.08,65.92,66.06,25700.0,65.94,66.08,65.92,66.06,25700.0
2020-06-08 13:45:00,66.06,66.19,66.01,66.17,23417.0,66.06,66.19,66.01,66.17,23417.0
2020-06-08 13:50:00,66.18,66.18,66.08,66.12,13556.0,66.18,66.18,66.08,66.12,13556.0
2020-06-08 13:55:00,66.1,66.24,66.04,66.17,22999.0,66.1,66.24,66.04,66.17,22999.0
2020-06-08 14:00:00,66.17,66.19,66.06,66.19,18164.0,66.17,66.19,66.06,66.19,18164.0
2020-06-08 14:05:00,66.22,66.23,66.16,66.17,15462.0,66.22,66.23,66.16,66.17,15462.0
2020-06-08 14:10:00,66.16,66.23,66.15,66.19,23028.0,66.16,66.23,66.15,66.19,23028.0
2020-06-08 14:15:00,66.2,66.24,66.17,66.24,28128.0,66.2,66.24,66.17,66.24,28128.0
2020-06-08 14:20:00,66.24,66.62,66.23,66.61,51422.0,66.24,66.62,66.23,66.61,51422.0
2020-06-08 14:25:00,66.61,66.79,66.6,66.78,46323.0,66.61,66.79,66.6,66.78,46323.0
2020-06-08 14:30:00,66.75,66.77,66.65,66.75,30992.0,66.75,66.77,66.65,66.75,30992.0
2020-06-08 14:35:00,66.77,66.93,66.74,66.74,36811.0,66.77,66.93,66.74,66.74,36811.0
2020-06-08 14:40:00,66.76,66.85,66.69,66.84,22317.0,66.76,66.85,66.69,66.84,22317.0
2020-06-08 14:45:00,66.85,66.85,66.7,66.85,33651.0,66.85,66.85,66.7,66.85,33651.0
2020-06-08 14:50:00,66.83,66.83,66.65,66.68,23910.0,66.83,66.83,66.65,66.68,23910.0
2020-06-08 14:55:00,66.66,66.83,66.64,66.8,32419.0,66.66,66.83,66.64,66.8,32419.0
2020-06-08 15:00:00,66.81,66.88,66.76,66.84,50095.0,66.81,66.88,66.76,66.84,50095.0
2020-06-08 15:05:00,66.84,67.04,66.81,67.02,79327.0,66.84,67.04,66.81,67.02,79327.0
2020-06-08 15:10:00,67.02,67.02,66.81,66.88,35136.0,67.02,67.02,66.81,66.88,35136.0
2020-06-08 15:15:00,66.87,66.93,66.84,66.86,44532.0,66.87,66.93,66.84,66.86,44532.0
2020-06-08 15:20:00,66.87,66.95,66.83,66.89,44172.0,66.87,66.95,66.83,66.89,44172.0
2020-06-08 15:25:00,66.89,66.93,66.84,66.9,36687.0,66.89,66.93,66.84,66.9,36687.0
2020-06-08 15:30:00,66.9,67.01,66.85,66.95,46511.0,66.9,67.01,66.85,66.95,46511.0
2020-06-08 15:35:00,66.95,66.95,66.84,66.9,42016.0,66.95,66.95,66.84,66.9,42016.0
2020-06-08 15:40:00,66.92,67.0,66.85,66.89,42456.0,66.92,67.0,66.85,66.89,42456.0
2020-06-08 15:45:00,66.88,66.9,66.83,66.88,65634.0,66.88,66.9,66.83,66.88,65634.0
2020-06-08 15:50:00,66.88,67.06,66.88,67.01,121996.0,66.88,67.06,66.88,67.01,121996.0
2020-06-08 15:55:00,67.01,67.25,66.81,67.21,264026.0,67.01,67.25,66.81,67.21,264026.0
2020-06-09 09:30:00,67.13,67.26,66.53,66.66,52144.0,67.13,67.26,66.53,66.66,52144.0
2020-06-09 09:35:00,66.72,66.76,66.13,66.2,33088.0,66.72,66.76,66.13,66.2,33088.0
2020-06-09 09:40:00,66.15,66.43,66.08,66.22,33923.0,66.15,66.43,66.08,66.22,33923.0
2020-06-09 09:45:00,66.24,66.27,65.84,65.97,33726.0,66.24,66.27,65.84,65.97,33726.0
2020-06-09 09:50:00,65.96,66.08,65.89,65.97,22216.0,65.96,66.08,65.89,65.97,22216.0
2020-06-09 09:55:00,65.99,66.16,65.75,65.84,30899.0,65.99,66.16,65.75,65.84,30899.0
2020-06-09 10:00:00,65.86,66.19,65.54,66.16,75587.0,65.86,66.19,65.54,66.16,75587.0
2020-06-09 10:05:00,66.15,66.15,65.96,66.11,22194.0,66.15,66.15,65.96,66.11,22194.0
2020-06-09 10:10:00,66.12,66.18,65.74,65.74,18483.0,66.12,66.18,65.74,65.74,18483.0
2020-06-09 10:15:00,65.75,65.98,65.62,65.98,74126.0,65.75,65.98,65.62,65.98,74126.0
2020-06-09 10:20:00,65.94,66.12,65.91,66.05,18317.0,65.94,66.12,65.91,66.05,18317.0
2020-06-09 10:25:00,66.03,66.03,65.8,65.83,38268.0,66.03,66.03,65.8,65.83,38268.0
2020-06-09 10:30:00,65.84,66.01,65.84,65.89,13260.0,65.84,66.01,65.84,65.89,13260.0
2020-06-09 10:35:00,65.9,66.12,65.89,66.08,38584.0,65.9,66.12,65.89,66.08,38584.0
2020-06-09 10:40:00,66.09,66.59,66.09,66.59,28900.0,66.09,66.59,66.09,66.59,28900.0
2020-06-09 10:45:00,66.58,66.65,66.46,66.47,22191.0,66.58,66.65,66.46,66.47,22191.0
2020-06-09 10:50:00,66.46,66.68,66.4,66.65,39886.0,66.46,66.68,66.4,66.65,39886.0
2020-06-09 10:55:00,66.65,66.91,66.63,66.77,39021.0,66.65,66.91,66.63,66.77,39021.0
2020-06-09 11:00:00,66.76,66.9,66.67,66.89,28230.0,66.76,66.9,66.67,66.89,28230.0
2020-06-09 11:05:00,66.9,67.04,66.77,67.04,11220.0,66.9,67.04,66.77,67.04,11220.0
2020-06-09 11:10:00,67.05,67.15,66.81,66.82,20170.0,67.05,67.15,66.81,66.82,20170.0
2020-06-09 11:15:00,66.82,66.93,66.53,66.59,56266.0,66.82,66.93,66.53,66.59,56266.0
2020-06-09 11:20:00,66.58,66.59,66.37,66.53,33530.0,66.58,66.59,66.37,66.53,33530.0
2020-06-09 11:25:00,66.53,66.63,66.47,66.54,34861.0,66.53,66.63,66.47,66.54,34861.0
2020-06-09 11:30:00,66.56,66.6,66.34,66.35,12721.0,66.56,66.6,66.34,66.35,12721.0
2020-06-09 11:35:00,66.38,66.45,66.26,66.3,16353.0,66.38,66.45,66.26,66.3,16353.0
2020-06-09 11:40:00,66.29,66.29,66.12,66.13,10933.0,66.29,66.29,66.12,66.13,10933.0
2020-06-09 11:45:00,66.13,66.21,66.07,66.18,13636.0,66.13,66.21,66.07,66.18,13636.0
2020-06-09 11:50:00,66.18,66.22,66.13,66.16,10720.0,66.18,66.22,66.13,66.16,10720.0
2020-06-09 11:55:00,66.17,66.51,66.17,66.51,19248.0,66.17,66.51,66.17,66.51,19248.0
2020-06-09 12:00:00,66.53,66.54,66.19,66.33,16123.0,66.53,66.54,66.19,66.33,16123.0
2020-06-09 12:05:00,66.33,66.43,66.29,66.37,15020.0,66.33,66.43,66.29,66.37,15020.0
2020-06-09 12:10:00,66.39,66.39,66.19,66.27,15874.0,66.39,66.39,66.19,66.27,15874.0
2020-06-09 12:15:00,66.26,66.26,66.1,66.11,17579.0,66.26,66.26,66.1,66.11,17579.0
2020-06-09 12:20:00,66.11,66.14,66.04,66.04,11018.0,66.11,66.14,66.04,66.04,11018.0
2020-06-09 12:25:00,66.03,66.09,65.97,66.0,18625.0,66.03,66.09,65.97,66.0,18625.0
2020-06-09 12:30:00,65.99,66.09,65.97,66.08,9248.0,65.99,66.09,65.97,66.08,9248.0
2020-06-09 12:35:00,66.07,66.11,66.04,66.09,9871.0,66.07,66.11,66.04,66.09,9871.0
2020-06-09 12:40:00,66.09,66.09,65.99,66.0,9171.0,66.09,66.09,65.99,66.0,9171.0
2020-06-09 12:45:00,66.01,66.04,66.0,66.01,11632.0,66.01,66.04,66.0,66.01,11632.0
2020-06-09 12:50:00,66.02,66.1,66.02,66.09,19834.0,66.02,66.1,66.02,66.09,19834.0
2020-06-09 12:55:00,66.1,66.18,66.07,66.15,29854.0,66.1,66.18,66.07,66.15,29854.0
2020-06-09 13:00:00,66.17,66.25,66.1,66.24,52223.0,66.17,66.25,66.1,66.24,52223.0
2020-06-09 13:05:00,66.25,66.25,66.19,66.23,14456.0,66.25,66.25,66.19,66.23,14456.0
2020-06-09 13:10:00,66.21,66.21,66.15,66.17,8780.0,66.21,66.21,66.15,66.17,8780.0
2020-06-09 13:15:00,66.18,66.26,66.13,66.26,15935.0,66.18,66.26,66.13,66.26,15935.0
2020-06-09 13:20:00,66.29,66.34,66.24,66.27,14249.0,66.29,66.34,66.24,66.27,14249.0
2020-06-09 13:25:00,66.24,66.28,66.18,66.26,11261.0,66.24,66.28,66.18,66.26,11261.0
2020-06-09 13:30:00,66.25,66.33,66.19,66.29,18095.0,66.25,66.33,66.19,66.29,18095.0
2020-06-09 13:35:00,66.29,66.37,66.27,66.28,7484.0,66.29,66.37,66.27,66.28,7484.0
2020-06-09 13:40:00,66.26,66.26,66.21,66.26,16522.0,66.26,66.26,66.21,66.26,16522.0
2020-06-09 13:45:00,66.25,66.25,66.13,66.15,22410.0,66.25,66.25,66.13,66.15,22410.0
2020-06-09 13:50:00,66.12,66.12,66.0,66.05,12004.0,66.12,66.12,66.0,66.05,12004.0
2020-06-09 13:55:00,66.05,66.13,66.04,66.07,10621.0,66.05,66.13,66.04,66.07,10621.0
2020-06-09 14:00:00,66.07,66.09,65.92,65.97,32998.0,66.07,66.09,65.92,65.97,32998.0
2020-06-09 14:05:00,65.95,65.98,65.9,65.91,11750.0,65.95,65.98,65.9,65.91,11750.0
2020-06-09 14:10:00,65.93,65.99,65.89,65.98,11199.0,65.93,65.99,65.89,65.98,11199.0
2020-06-09 14:15:00,65.97,65.99,65.85,65.88,18126.0,65.97,65.99,65.85,65.88,18126.0
2020-06-09 14:20:00,65.85,65.91,65.82,65.91,12980.0,65.85,65.91,65.82,65.91,12980.0
2020-06-09 14:25:00,65.93,65.98,65.88,65.91,8901.0,65.93,65.98,65.88,65.91,8901.0
2020-06-09 14:30:00,65.89,65.99,65.87,65.99,8579.0,65.89,65.99,65.87,65.99,8579.0
2020-06-09 14:35:00,65.97,65.99,65.87,65.99,6882.0,65.97,65.99,65.87,65.99,6882.0
2020-06-09 14:40:00,65.99,66.04,65.96,66.02,10236.0,65.99,66.04,65.96,66.02,10236.0
2020-06-09 14:45:00,66.02,66.04,65.92,66.04,12330.0,66.02,66.04,65.92,66.04,12330.0
2020-06-09 14:50:00,66.04,66.06,65.92,65.94,8946.0,66.04,66.06,65.92,65.94,8946.0
2020-06-09 14:55:00,65.95,65.95,65.83,65.84,10589.0,65.95,65.95,65.83,65.84,10589.0
2020-06-09 15:00:00,65.86,65.86,65.65,65.69,14634.0,65.86,65.86,65.65,65.69,14634.0
2020-06-09 15:05:00,65.69,65.7,65.59,65.64,18351.0,65.69,65.7,65.59,65.64,18351.0
2020-06-09 15:10:00,65.65,65.67,65.52,65.6,18417.0,65.65,65.67,65.52,65.6,18417.0
2020-06-09 15:15:00,65.6,65.74,65.59,65.73,19512.0,65.6,65.74,65.59,65.73,19512.0
2020-06-09 15:20:00,65.73,65.8,65.69,65.7,26590.0,65.73,65.8,65.69,65.7,26590.0
2020-06-09 15:25:00,65.69,65.72,65.68,65.71,15723.0,65.69,65.72,65.68,65.71,15723.0
2020-06-09 15:30:00,65.71,65.81,65.66,65.67,24490.0,65.71,65.81,65.66,65.67,24490.0
2020-06-09 15:35:00,65.67,65.8,65.65,65.78,31258.0,65.67,65.8,65.65,65.78,31258.0
2020-06-09 15:40:00,65.78,65.84,65.58,65.63,30786.0,65.78,65.84,65.58,65.63,30786.0
2020-06-09 15:45:00,65.59,65.65,65.45,65.55,47162.0,65.59,65.65,65.45,65.55,47162.0
2020-06-09 15:50:00,65.5,65.6,65.45,65.49,64391.0,65.5,65.6,65.45,65.49,64391.0
2020-06-09 15:55:00,65.5,65.92,65.47,65.67,280212.0,65.5,65.92,65.47,65.67,280212.0
2020-06-10 09:30:00,65.85,66.09,65.59,65.59,58797.0,65.85,66.09,65.59,65.59,58797.0
2020-06-10 09:35:00,65.66,65.93,65.66,65.87,37502.0,65.66,65.93,65.66,65.87,37502.0
2020-06-10 09:40:00,65.84,65.87,65.26,65.26,30547.0,65.84,65.87,65.26,65.26,30547.0
2020-06-10 09:45:00,65.28,65.44,65.1,65.43,42293.0,65.28,65.44,65.1,65.43,42293.0
2020-06-10 09:50:00,65.4,65.55,65.35,65.47,23824.0,65.4,65.55,65.35,65.47,23824.0
2020-06-10 09:55:00,65.45,65.52,65.28,65.39,18538.0,65.45,65.52,65.28,65.39,18538.0
2020-06-10 10:00:00,65.39,65.48,64.88,64.91,28062.0,65.39,65.48,64.88,64.91,28062.0
2020-06-10 10:05:00,64.9,65.2,64.89,65.2,10048.0,64.9,65.2,64.89,65.2,10048.0
2020-06-10 10:10:00,65.21,65.21,64.93,65.0,23178.0,65.21,65.21,64.93,65.0,23178.0
2020-06-10 10:15:00,65.01,65.04,64.78,64.8,25508.0,65.01,65.04,64.78,64.8,25508.0
2020-06-10 10:20:00,64.78,64.88,64.7,64.87,16047.0,64.78,64.88,64.7,64.87,16047.0
2020-06-10 10:25:00,64.86,65.06,64.86,64.99,19720.0,64.86,65.06,64.86,64.99,19720.0
2020-06-10 10:30:00,64.97,65.0,64.7,64.72,16869.0,64.97,65.0,64.7,64.72,16869.0
2020-06-10 10:35:00,64.74,64.78,64.62,64.7,25004.0,64.74,64.78,64.62,64.7,25004.0
2020-06-10 10:40:00,64.7,64.8,64.62,64.64,30489.0,64.7,64.8,64.62,64.64,30489.0
2020-06-10 10:45:00,64.62,64.73,64.46,64.48,70618.0,64.62,64.73,64.46,64.48,70618.0
2020-06-10 10:50:00,64.48,64.5,64.15,64.16,31300.0,64.48,64.5,64.15,64.16,31300.0
2020-06-10 10:55:00,64.17,64.28,64.12,64.21,42723.0,64.17,64.28,64.12,64.21,42723.0
2020-06-10 11:00:00,64.22,64.33,64.02,64.06,21716.0,64.22,64.33,64.02,64.06,21716.0
2020-06-10 11:05:00,64.07,64.32,64.07,64.23,17574.0,64.07,64.32,64.07,64.23,17574.0
2020-06-10 11:10:00,64.25,64.45,64.25,64.43,17555.0,64.25,64.45,64.25,64.43,17555.0
2020-06-10 11:15:00,64.42,64.6,64.42,64.56,17643.0,64.42,64.6,64.42,64.56,17643.0
2020-06-10 11:20:00,64.55,64.63,64.48,64.53,17630.0,64.55,64.63,64.48,64.53,17630.0
2020-06-10 11:25:00,64.52,64.66,64.44,64.48,15448.0,64.52,64.66,64.44,64.48,15448.0
2020-06-10 11:30:00,64.46,64.48,64.34,64.41,13320.0,64.46,64.48,64.34,64.41,13320.0
2020-06-10 11:35:00,64.38,64.38,64.26,64.37,21378.0,64.38,64.38,64.26,64.37,21378.0
2020-06-10 11:40:00,64.37,64.4,64.25,64.38,24426.0,64.37,64.4,64.25,64.38,24426.0
2020-06-10 11:45:00,64.36,64.37,64.21,64.23,27945.0,64.36,64.37,64.21,64.23,27945.0
2020-06-10 11:50:00,64.22,64.49,64.21,64.47,14740.0,64.22,64.49,64.21,64.47,14740.0
2020-06-10 11:55:00,64.45,64.45,64.31,64.32,12694.0,64.45,64.45,64.31,64.32,12694.0
2020-06-10 12:00:00,64.33,64.41,64.27,64.39,32693.0,64.33,64.41,64.27,64.39,32693.0
2020-06-10 12:05:00,64.41,64.54,64.32,64.34,20156.0,64.41,64.54,64.32,64.34,20156.0
2020-06-10 12:10:00,64.37,64.46,64.36,64.44,13707.0,64.37,64.46,64.36,64.44,13707.0
2020-06-10 12:15:00,64.44,64.65,64.44,64.65,12914.0,64.44,64.65,64.44,64.65,12914.0
2020-06-10 12:20:00,64.64,64.75,64.6,64.7,15447.0,64.64,64.75,64.6,64.7,15447.0
2020-06-10 12:25:00,64.7,64.75,64.61,64.72,104815.0,64.7,64.75,64.61,64.72,104815.0
2020-06-10 12:30:00,64.72,64.9,64.71,64.87,116925.0,64.72,64.9,64.71,64.87,116925.0
2020-06-10 12:35:00,64.86,64.98,64.86,64.92,13576.0,64.86,64.98,64.86,64.92,13576.0
2020-06-10 12:40:00,64.91,64.93,64.81,64.85,8156.0,64.91,64.93,64.81,64.85,8156.0
2020-06-10 12:45:00,64.82,64.84,64.65,64.76,60605.0,64.82,64.84,64.65,64.76,60605.0
2020-06-10 12:50:00,64.77,64.77,64.65,64.67,10962.0,64.77,64.77,64.65,64.67,10962.0
2020-06-10 12:55:00,64.68,64.84,64.68,64.8,59933.0,64.68,64.84,64.68,64.8,59933.0
2020-06-10 13:00:00,64.8,64.97,64.8,64.97,222951.0,64.8,64.97,64.8,64.97,222951.0
2020-06-10 13:05:00,64.97,65.09,64.96,65.08,12703.0,64.97,65.09,64.96,65.08,12703.0
2020-06-10 13:10:00,65.06,65.17,65.01,65.07,20562.0,65.06,65.17,65.01,65.07,20562.0
2020-06-10 13:15:00,65.06,65.11,64.99,65.07,12405.0,65.06,65.11,64.99,65.07,12405.0
2020-06-10 13:20:00,65.04,65.06,64.89,64.89,9978.0,65.04,65.06,64.89,64.89,9978.0
2020-06-10 13:25:00,64.88,64.92,64.78,64.79,10128.0,64.88,64.92,64.78,64.79,10128.0
2020-06-10 13:30:00,64.78,64.91,64.78,64.87,17152.0,64.78,64.91,64.78,64.87,17152.0
2020-06-10 13:35:00,64.88,64.94,64.83,64.91,9901.0,64.88,64.94,64.83,64.91,9901.0
2020-06-10 13:40:00,64.89,64.95,64.8,64.82,10742.0,64.89,64.95,64.8,64.82,10742.0
2020-06-10 13:45:00,64.85,64.97,64.85,64.9,5323.0,64.85,64.97,64.85,64.9,5323.0
2020-06-10 13:50:00,64.89,65.03,64.87,64.89,37062.0,64.89,65.03,64.87,64.89,37062.0
2020-06-10 13:55:00,64.87,64.9,64.73,64.78,8499.0,64.87,64.9,64.73,64.78,8499.0
2020-06-10 14:00:00,64.77,65.13,64.57,65.0,19919.0,64.77,65.13,64.57,65.0,19919.0
2020-06-10 14:05:00,65.04,65.15,65.0,65.0,10353.0,65.04,65.15,65.0,65.0,10353.0
2020-06-10 14:10:00,64.97,65.09,64.91,65.0,10118.0,64.97,65.09,64.91,65.0,10118.0
2020-06-10 14:15:00,64.98,65.07,64.92,64.95,15472.0,64.98,65.07,64.92,64.95,15472.0
2020-06-10 14:20:00,64.97,64.99,64.77,64.85,23502.0,64.97,64.99,64.77,64.85,23502.0
2020-06-10 14:25:00,64.86,64.96,64.86,64.94,20040.0,64.86,64.96,64.86,64.94,20040.0
2020-06-10 14:30:00,64.95,64.95,64.73,64.76,29302.0,64.95,64.95,64.73,64.76,29302.0
2020-06-10 14:35:00,64.75,64.9,64.73,64.75,31767.0,64.75,64.9,64.73,64.75,31767.0
2020-06-10 14:40:00,64.73,64.82,64.47,64.82,42382.0,64.73,64.82,64.47,64.82,42382.0
2020-06-10 14:45:00,64.77,64.9,64.58,64.63,253244.0,64.77,64.9,64.58,64.63,253244.0
2020-06-10 14:50:00,64.63,64.7,64.41,64.48,30637.0,64.63,64.7,64.41,64.48,30637.0
2020-06-10 14:55:00,64.47,64.67,64.46,64.65,124204.0,64.47,64.67,64.46,64.65,124204.0
2020-06-10 15:00:00,64.63,64.66,64.49,64.62,40060.0,64.63,64.66,64.49,64.62,40060.0
2020-06-10 15:05:00,64.65,64.86,64.65,64.77,281908.0,64.65,64.86,64.65,64.77,281908.0
2020-06-10 15:10:00,64.77,64.91,64.69,64.82,41830.0,64.77,64.91,64.69,64.82,41830.0
2020-06-10 15:15:00,64.81,64.88,64.67,64.84,20886.0,64.81,64.88,64.67,64.84,20886.0
2020-06-10 15:20:00,64.84,64.84,64.67,64.77,40606.0,64.84,64.84,64.67,64.77,40606.0
2020-06-10 15:25:00,64.78,65.04,64.7,65.0,44726.0,64.78,65.04,64.7,65.0,44726.0
2020-06-10 15:30:00,65.0,65.02,64.87,64.97,72191.0,65.0,65.02,64.87,64.97,72191.0
2020-06-10 15:35:00,64.97,65.04,64.79,65.01,42347.0,64.97,65.04,64.79,65.01,42347.0
2020-06-10 15:40:00,64.98,64.99,64.86,64.9,43519.0,64.98,64.99,64.86,64.9,43519.0
2020-06-10 15:45:00,64.89,64.9,64.57,64.73,58855.0,64.89,64.9,64.57,64.73,58855.0
2020-06-10 15:50:00,64.72,64.91,64.57,64.77,83631.0,64.72,64.91,64.57,64.77,83631.0
2020-06-10 15:55:00,64.78,64.78,64.4,64.41,137109.0,64.78,64.78,64.4,64.41,137109.0
2020-06-11 09:30:00,63.84,63.84,63.02,63.08,62273.0,63.84,63.84,63.02,63.08,62273.0
2020-06-11 09:35:00,63.08,63.49,62.9,63.05,53855.0,63.08,63.49,62.9,63.05,53855.0
2020-06-11 09:40:00,63.05,63.48,62.98,63.45,45431.0,63.05,63.48,62.98,63.45,45431.0
2020-06-11 09:45:00,63.39,63.78,63.33,63.68,37545.0,63.39,63.78,63.33,63.68,37545.0
2020-06-11 09:50:00,63.7,63.81,63.5,63.68,40512.0,63.7,63.81,63.5,63.68,40512.0
2020-06-11 09:55:00,63.66,63.99,63.51,63.51,83466.0,63.66,63.99,63.51,63.51,83466.0
2020-06-11 10:00:00,63.54,63.56,63.01,63.13,38371.0,63.54,63.56,63.01,63.13,38371.0
2020-06-11 10:05:00,63.15,63.25,62.73,62.81,30287.0,63.15,63.25,62.73,62.81,30287.0
2020-06-11 10:10:00,62.75,63.08,62.73,62.98,20532.0,62.75,63.08,62.73,62.98,20532.0
2020-06-11 10:15:00,62.98,63.0,62.66,62.72,17986.0,62.98,63.0,62.66,62.72,17986.0
2020-06-11 10:20:00,62.73,62.86,62.7,62.81,24777.0,62.73,62.86,62.7,62.81,24777.0
2020-06-11 10:25:00,62.82,62.82,62.58,62.6,38077.0,62.82,62.82,62.58,62.6,38077.0
2020-06-11 10:30:00,62.61,62.76,62.61,62.67,19758.0,62.61,62.76,62.61,62.67,19758.0
2020-06-11 10:35:00,62.64,62.89,62.57,62.88,36805.0,62.64,62.89,62.57,62.88,36805.0
2020-06-11 10:40:00,62.87,62.92,62.75,62.75,42685.0,62.87,62.92,62.75,62.75,42685.0
2020-06-11 10:45:00,62.73,62.86,62.67,62.7,49955.0,62.73,62.86,62.67,62.7,49955.0
2020-06-11 10:50:00,62.68,62.79,62.43,62.44,75822.0,62.68,62.79,62.43,62.44,75822.0
2020-06-11 10:55:00,62.44,62.54,62.18,62.22,41835.0,62.44,62.54,62.18,62.22,41835.0
2020-06-11 11:00:00,62.16,62.32,62.08,62.14,33513.0,62.16,62.32,62.08,62.14,33513.0
2020-06-11 11:05:00,62.14,62.27,62.01,62.05,27850.0,62.14,62.27,62.01,62.05,27850.0
2020-06-11 11:10:00,62.04,62.14,61.95,62.02,52749.0,62.04,62.14,61.95,62.02,52749.0
2020-06-11 11:15:00,62.03,62.23,61.94,62.15,101619.0,62.03,62.23,61.94,62.15,101619.0
2020-06-11 11:20:00,62.14,62.18,62.04,62.07,30422.0,62.14,62.18,62.04,62.07,30422.0
2020-06-11 11:25:00,62.07,62.21,62.05,62.16,14387.0,62.07,62.21,62.05,62.16,14387.0
2020-06-11 11:30:00,62.15,62.22,62.02,62.04,20319.0,62.15,62.22,62.02,62.04,20319.0
2020-06-11 11:35:00,62.06,62.08,61.85,61.89,18911.0,62.06,62.08,61.85,61.89,18911.0
2020-06-11 11:40:00,61.87,61.88,61.64,61.75,25363.0,61.87,61.88,61.64,61.75,25363.0
2020-06-11 11:45:00,61.74,61.79,61.54,61.73,40929.0,61.74,61.79,61.54,61.73,40929.0
2020-06-11 11:50:00,61.71,61.86,61.66,61.81,18686.0,61.71,61.86,61.66,61.81,18686.0
2020-06-11 11:55:00,61.76,61.95,61.76,61.92,8561.0,61.76,61.95,61.76,61.92,8561.0
2020-06-11 12:00:00,61.91,61.93,61.73,61.8,12519.0,61.91,61.93,61.73,61.8,12519.0
2020-06-11 12:05:00,61.8,61.85,61.48,61.48,17023.0,61.8,61.85,61.48,61.48,17023.0
2020-06-11 12:10:00,61.5,61.53,61.37,61.43,19095.0,61.5,61.53,61.37,61.43,19095.0
2020-06-11 12:15:00,61.42,61.42,61.16,61.22,24384.0,61.42,61.42,61.16,61.22,24384.0
2020-06-11 12:20:00,61.22,61.34,61.15,61.19,17739.0,61.22,61.34,61.15,61.19,17739.0
2020-06-11 12:25:00,61.19,61.2,61.01,61.17,26349.0,61.19,61.2,61.01,61.17,26349.0
2020-06-11 12:30:00,61.15,61.42,61.15,61.33,22410.0,61.15,61.42,61.15,61.33,22410.0
2020-06-11 12:35:00,61.28,61.41,61.1,61.1,10042.0,61.28,61.41,61.1,61.1,10042.0
2020-06-11 12:40:00,61.09,61.17,60.89,61.03,26436.0,61.09,61.17,60.89,61.03,26436.0
2020-06-11 12:45:00,61.02,61.13,60.82,60.87,17080.0,61.02,61.13,60.82,60.87,17080.0
2020-06-11 12:50:00,60.87,60.89,60.65,60.68,28567.0,60.87,60.89,60.65,60.68,28567.0
2020-06-11 12:55:00,60.64,60.89,60.64,60.79,16114.0,60.64,60.89,60.64,60.79,16114.0
2020-06-11 13:00:00,60.77,60.93,60.72,60.91,32841.0,60.77,60.93,60.72,60.91,32841.0
2020-06-11 13:05:00,60.88,60.9,60.78,60.8,24892.0,60.88,60.9,60.78,60.8,24892.0
2020-06-11 13:10:00,60.76,61.1,60.71,61.04,49477.0,60.76,61.1,60.71,61.04,49477.0
2020-06-11 13:15:00,61.01,61.1,60.99,61.0,18966.0,61.01,61.1,60.99,61.0,18966.0
2020-06-11 13:20:00,61.01,61.07,60.92,60.94,13742.0,61.01,61.07,60.92,60.94,13742.0
2020-06-11 13:25:00,60.92,60.96,60.77,60.79,13791.0,60.92,60.96,60.77,60.79,13791.0
2020-06-11 13:30:00,60.81,61.06,60.75,61.03,13897.0,60.81,61.06,60.75,61.03,13897.0
2020-06-11 13:35:00,60.96,60.96,60.69,60.69,14363.0,60.96,60.96,60.69,60.69,14363.0
2020-06-11 13:40:00,60.72,60.76,60.6,60.62,12292.0,60.72,60.76,60.6,60.62,12292.0
2020-06-11 13:45:00,60.63,60.83,60.6,60.77,16172.0,60.63,60.83,60.6,60.77,16172.0
2020-06-11 13:50:00,60.72,60.79,60.59,60.78,13830.0,60.72,60.79,60.59,60.78,13830.0
2020-06-11 13:55:00,60.77,60.9,60.7,60.77,14689.0,60.77,60.9,60.7,60.77,14689.0
2020-06-11 14:00:00,60.75,60.76,60.51,60.6,26927.0,60.75,60.76,60.51,60.6,26927.0
2020-06-11 14:05:00,60.61,60.77,60.61,60.75,18084.0,60.61,60.77,60.61,60.75,18084.0
2020-06-11 14:10:00,60.75,60.82,60.63,60.71,23027.0,60.75,60.82,60.63,60.71,23027.0
2020-06-11 14:15:00,60.69,60.78,60.6,60.62,15294.0,60.69,60.78,60.6,60.62,15294.0
2020-06-11 14:20:00,60.62,60.86,60.59,60.86,19246.0,60.62,60.86,60.59,60.86,19246.0
2020-06-11 14:25:00,60.9,60.99,60.84,60.87,24429.0,60.9,60.99,60.84,60.87,24429.0
2020-06-11 14:30:00,60.89,60.91,60.54,60.56,22889.0,60.89,60.91,60.54,60.56,22889.0
2020-06-11 14:35:00,60.56,60.58,60.44,60.53,22020.0,60.56,60.58,60.44,60.53,22020.0
2020-06-11 14:40:00,60.51,60.55,60.18,60.27,51414.0,60.51,60.55,60.18,60.27,51414.0
2020-06-11 14:45:00,60.25,60.33,60.1,60.14,41551.0,60.25,60.33,60.1,60.14,41551.0
2020-06-11 14:50:00,60.16,60.17,59.97,60.04,41778.0,60.16,60.17,59.97,60.04,41778.0
2020-06-11 14:55:00,60.04,60.16,59.91,60.16,38899.0,60.04,60.16,59.91,60.16,38899.0
2020-06-11 15:00:00,60.11,60.41,60.03,60.35,31340.0,60.11,60.41,60.03,60.35,31340.0
2020-06-11 15:05:00,60.37,60.4,60.2,60.36,54128.0,60.37,60.4,60.2,60.36,54128.0
2020-06-11 15:10:00,60.33,60.48,60.23,60.25,34927.0,60.33,60.48,60.23,60.25,34927.0
2020-06-11 15:15:00,60.23,60.36,60.04,60.17,26999.0,60.23,60.36,60.04,60.17,26999.0
2020-06-11 15:20:00,60.2,60.2,59.84,59.89,51711.0,60.2,60.2,59.84,59.89,51711.0
2020-06-11 15:25:00,59.9,59.99,59.78,59.84,34683.0,59.9,59.99,59.78,59.84,34683.0
2020-06-11 15:30:00,59.8,60.13,59.65,60.07,70877.0,59.8,60.13,59.65,60.07,70877.0
2020-06-11 15:35:00,60.06,60.15,59.91,60.07,64167.0,60.06,60.15,59.91,60.07,64167.0
2020-06-11 15:40:00,60.06,60.76,60.05,60.73,92138.0,60.06,60.76,60.05,60.73,92138.0
2020-06-11 15:45:00,60.73,60.76,60.47,60.58,113185.0,60.73,60.76,60.47,60.58,113185.0
2020-06-11 15:50:00,60.55,60.68,60.4,60.56,156222.0,60.55,60.68,60.4,60.56,156222.0
2020-06-11 15:55:00,60.56,60.71,60.26,60.26,318221.0,60.56,60.71,60.26,60.26,318221.0
2020-06-12 09:30:00,64.24,64.24,63.17,63.24,260760.0,64.24,64.24,63.17,63.24,260760.0
2020-06-12 09:35:00,63.16,63.71,63.02,63.66,183713.0,63.16,63.71,63.02,63.66,183713.0
2020-06-12 09:40:00,63.67,64.1,63.58,64.03,55805.0,63.67,64.1,63.58,64.03,55805.0
2020-06-12 09:45:00,64.08,64.29,63.95,64.14,54493.0,64.08,64.29,63.95,64.14,54493.0
2020-06-12 09:50:00,64.17,64.21,63.73,63.85,105566.0,64.17,64.21,63.73,63.85,105566.0
2020-06-12 09:55:00,63.85,63.98,63.62,63.95,88967.0,63.85,63.98,63.62,63.95,88967.0
2020-06-12 10:00:00,63.97,64.17,63.8,64.12,105731.0,63.97,64.17,63.8,64.12,105731.0
2020-06-12 10:05:00,64.13,64.13,63.32,63.35,167684.0,64.13,64.13,63.32,63.35,167684.0
2020-06-12 10:10:00,63.38,63.52,63.02,63.08,99568.0,63.38,63.52,63.02,63.08,99568.0
2020-06-12 10:15:00,63.09,63.35,63.05,63.29,44914.0,63.09,63.35,63.05,63.29,44914.0
2020-06-12 10:20:00,63.31,63.42,63.03,63.04,120600.0,63.31,63.42,63.03,63.04,120600.0
2020-06-12 10:25:00,63.03,63.18,62.74,62.88,256226.0,63.03,63.18,62.74,62.88,256226.0
2020-06-12 10:30:00,62.89,63.2,62.83,62.91,40463.0,62.89,63.2,62.83,62.91,40463.0
2020-06-12 10:35:00,62.85,62.94,62.68,62.79,42863.0,62.85,62.94,62.68,62.79,42863.0
2020-06-12 10:40:00,62.79,62.98,62.79,62.93,57608.0,62.79,62.98,62.79,62.93,57608.0
2020-06-12 10:45:00,62.92,63.0,62.66,62.69,47238.0,62.92,63.0,62.66,62.69,47238.0
2020-06-12 10:50:00,62.69,62.69,62.1,62.18,24110.0,62.69,62.69,62.1,62.18,24110.0
2020-06-12 10:55:00,62.19,62.32,61.94,62.0,35817.0,62.19,62.32,61.94,62.0,35817.0
2020-06-12 11:00:00,61.98,62.08,61.71,61.77,36408.0,61.98,62.08,61.71,61.77,36408.0
2020-06-12 11:05:00,61.76,62.38,61.76,62.35,32031.0,61.76,62.38,61.76,62.35,32031.0
2020-06-12 11:10:00,62.32,62.32,61.87,61.87,78975.0,62.32,62.32,61.87,61.87,78975.0
2020-06-12 11:15:00,61.87,62.02,61.5,61.5,22042.0,61.87,62.02,61.5,61.5,22042.0
2020-06-12 11:20:00,61.5,61.68,61.37,61.51,35123.0,61.5,61.68,61.37,61.51,35123.0
2020-06-12 11:25:00,61.52,62.0,61.52,61.89,25270.0,61.52,62.0,61.52,61.89,25270.0
2020-06-12 11:30:00,61.93,62.16,61.88,62.14,93837.0,61.93,62.16,61.88,62.14,93837.0
2020-06-12 11:35:00,62.17,62.47,62.07,62.09,52576.0,62.17,62.47,62.07,62.09,52576.0
2020-06-12 11:40:00,62.11,62.14,61.91,61.93,35176.0,62.11,62.14,61.91,61.93,35176.0
2020-06-12 11:45:00,61.96,62.25,61.91,61.99,37453.0,61.96,62.25,61.91,61.99,37453.0
2020-06-12 11:50:00,61.98,62.17,61.92,62.15,48611.0,61.98,62.17,61.92,62.15,48611.0
2020-06-12 11:55:00,62.15,62.35,62.04,62.35,22355.0,62.15,62.35,62.04,62.35,22355.0
2020-06-12 12:00:00,62.38,62.51,62.26,62.42,75724.0,62.38,62.51,62.26,62.42,75724.0
2020-06-12 12:05:00,62.42,62.55,62.29,62.29,27846.0,62.42,62.55,62.29,62.29,27846.0
2020-06-12 12:10:00,62.31,62.4,62.17,62.32,24629.0,62.31,62.4,62.17,62.32,24629.0
2020-06-12 12:15:00,62.32,62.35,62.17,62.3,23460.0,62.32,62.35,62.17,62.3,23460.0
2020-06-12 12:20:00,62.29,62.34,62.1,62.12,47282.0,62.29,62.34,62.1,62.12,47282.0
2020-06-12 12:25:00,62.13,62.18,61.94,62.08,22859.0,62.13,62.18,61.94,62.08,22859.0
2020-06-12 12:30:00,62.09,62.11,61.93,62.0,44021.0,62.09,62.11,61.93,62.0,44021.0
2020-06-12 12:35:00,62.0,62.12,61.89,61.98,28071.0,62.0,62.12,61.89,61.98,28071.0
2020-06-12 12:40:00,62.0,62.13,61.67,61.71,27849.0,62.0,62.13,61.67,61.71,27849.0
2020-06-12 12:45:00,61.71,61.71,61.55,61.58,21436.0,61.71,61.71,61.55,61.58,21436.0
2020-06-12 12:50:00,61.59,61.87,61.59,61.84,15526.0,61.59,61.87,61.59,61.84,15526.0
2020-06-12 12:55:00,61.84,61.85,61.66,61.67,15315.0,61.84,61.85,61.66,61.67,15315.0
2020-06-12 13:00:00,61.7,61.75,61.42,61.43,28167.0,61.7,61.75,61.42,61.43,28167.0
2020-06-12 13:05:00,61.46,61.47,61.33,61.39,17870.0,61.46,61.47,61.33,61.39,17870.0
2020-06-12 13:10:00,61.37,61.38,61.2,61.21,21400.0,61.37,61.38,61.2,61.21,21400.0
2020-06-12 13:15:00,61.21,61.29,61.1,61.2,22684.0,61.21,61.29,61.1,61.2,22684.0
2020-06-12 13:20:00,61.19,61.3,60.98,61.02,25735.0,61.19,61.3,60.98,61.02,25735.0
2020-06-12 13:25:00,61.03,61.25,60.99,61.03,31542.0,61.03,61.25,60.99,61.03,31542.0
2020-06-12 13:30:00,61.04,61.13,60.85,60.86,32759.0,61.04,61.13,60.85,60.86,32759.0
2020-06-12 13:35:00,60.86,61.0,60.73,60.84,19892.0,60.86,61.0,60.73,60.84,19892.0
2020-06-12 13:40:00,60.8,61.07,60.77,60.91,31584.0,60.8,61.07,60.77,60.91,31584.0
2020-06-12 13:45:00,60.91,60.93,60.58,60.6,27372.0,60.91,60.93,60.58,60.6,27372.0
2020-06-12 13:50:00,60.63,60.68,60.41,60.59,44867.0,60.63,60.68,60.41,60.59,44867.0
2020-06-12 13:55:00,60.58,60.79,60.47,60.57,32512.0,60.58,60.79,60.47,60.57,32512.0
2020-06-12 14:00:00,60.59,60.93,60.4,60.82,357599.0,60.59,60.93,60.4,60.82,357599.0
2020-06-12 14:05:00,60.84,60.84,60.47,60.59,65918.0,60.84,60.84,60.47,60.59,65918.0
2020-06-12 14:10:00,60.68,61.1,60.67,61.0,32212.0,60.68,61.1,60.67,61.0,32212.0
2020-06-12 14:15:00,61.02,61.15,60.91,60.94,24555.0,61.02,61.15,60.91,60.94,24555.0
2020-06-12 14:20:00,60.95,60.99,60.84,60.95,17671.0,60.95,60.99,60.84,60.95,17671.0
2020-06-12 14:25:00,60.98,61.21,60.98,61.19,25011.0,60.98,61.21,60.98,61.19,25011.0
2020-06-12 14:30:00,61.23,61.44,61.17,61.36,47627.0,61.23,61.44,61.17,61.36,47627.0
2020-06-12 14:35:00,61.39,61.43,61.14,61.17,27529.0,61.39,61.43,61.14,61.17,27529.0
2020-06-12 14:40:00,61.19,61.26,60.91,60.94,26432.0,61.19,61.26,60.91,60.94,26432.0
2020-06-12 14:45:00,60.94,61.05,60.88,60.92,46330.0,60.94,61.05,60.88,60.92,46330.0
2020-06-12 14:50:00,60.94,61.03,60.86,60.99,44256.0,60.94,61.03,60.86,60.99,44256.0
2020-06-12 14:55:00,60.98,61.19,60.91,61.19,35219.0,60.98,61.19,60.91,61.19,35219.0
2020-06-12 15:00:00,61.2,61.43,61.15,61.35,40935.0,61.2,61.43,61.15,61.35,40935.0
2020-06-12 15:05:00,61.34,61.56,61.26,61.41,43453.0,61.34,61.56,61.26,61.41,43453.0
2020-06-12 15:10:00,61.42,61.64,61.4,61.61,33641.0,61.42,61.64,61.4,61.61,33641.0
2020-06-12 15:15:00,61.62,61.63,61.24,61.26,56316.0,61.62,61.63,61.24,61.26,56316.0
2020-06-12 15:20:00,61.26,61.28,61.0,61.05,65969.0,61.26,61.28,61.0,61.05,65969.0
2020-06-12 15:25:00,61.07,61.37,61.05,61.3,121681.0,61.07,61.37,61.05,61.3,121681.0
2020-06-12 15:30:00,61.3,61.43,61.08,61.27,97594.0,61.3,61.43,61.08,61.27,97594.0
2020-06-12 15:35:00,61.29,61.48,61.18,61.36,65329.0,61.29,61.48,61.18,61.36,65329.0
2020-06-12 15:40:00,61.37,61.48,61.24,61.43,75268.0,61.37,61.48,61.24,61.43,75268.0
2020-06-12 15:45:00,61.45,61.7,61.43,61.7,82803.0,61.45,61.7,61.43,61.7,82803.0
2020-06-12 15:50:00,61.71,62.0,61.65,61.82,153509.0,61.71,62.0,61.65,61.82,153509.0
2020-06-12 15:55:00,61.81,62.07,61.78,61.9,301151.0,61.81,62.07,61.78,61.9,301151.0
2020-06-15 09:30:00,60.43,60.91,60.31,60.42,105282.0,60.43,60.91,60.31,60.42,105282.0
2020-06-15 09:35:00,60.46,60.57,59.94,59.94,68916.0,60.46,60.57,59.94,59.94,68916.0
2020-06-15 09:40:00,60.04,60.12,59.85,59.95,43974.0,60.04,60.12,59.85,59.95,43974.0
2020-06-15 09:45:00,59.95,60.24,59.84,60.24,63429.0,59.95,60.24,59.84,60.24,63429.0
2020-06-15 09:50:00,60.27,61.13,60.22,60.99,68359.0,60.27,61.13,60.22,60.99,68359.0
2020-06-15 09:55:00,61.01,61.01,60.5,60.69,33912.0,61.01,61.01,60.5,60.69,33912.0
2020-06-15 10:00:00,60.72,60.77,60.52,60.68,218711.0,60.72,60.77,60.52,60.68,218711.0
2020-06-15 10:05:00,60.68,60.84,60.55,60.76,91015.0,60.68,60.84,60.55,60.76,91015.0
2020-06-15 10:10:00,60.76,60.8,60.51,60.6,163489.0,60.76,60.8,60.51,60.6,163489.0
2020-06-15 10:15:00,60.59,60.63,60.33,60.61,103100.0,60.59,60.63,60.33,60.61,103100.0
2020-06-15 10:20:00,60.59,60.59,60.25,60.3,103490.0,60.59,60.59,60.25,60.3,103490.0
2020-06-15 10:25:00,60.32,60.38,59.87,59.87,73038.0,60.32,60.38,59.87,59.87,73038.0
2020-06-15 10:30:00,59.88,59.94,59.72,59.9,41314.0,59.88,59.94,59.72,59.9,41314.0
2020-06-15 10:35:00,59.91,60.02,59.68,59.72,67778.0,59.91,60.02,59.68,59.72,67778.0
2020-06-15 10:40:00,59.71,59.85,59.54,59.85,58016.0,59.71,59.85,59.54,59.85,58016.0
2020-06-15 10:45:00,59.86,60.39,59.81,60.34,43057.0,59.86,60.39,59.81,60.34,43057.0
2020-06-15 10:50:00,60.32,60.56,60.2,60.47,24990.0,60.32,60.56,60.2,60.47,24990.0
2020-06-15 10:55:00,60.44,60.59,60.37,60.5,35659.0,60.44,60.59,60.37,60.5,35659.0
2020-06-15 11:00:00,60.52,60.75,60.4,60.7,62073.0,60.52,60.75,60.4,60.7,62073.0
2020-06-15 11:05:00,60.7,60.89,60.68,60.89,69080.0,60.7,60.89,60.68,60.89,69080.0
2020-06-15 11:10:00,60.89,61.03,60.87,61.01,66156.0,60.89,61.03,60.87,61.01,66156.0
2020-06-15 11:15:00,60.99,61.02,60.7,60.77,34330.0,60.99,61.02,60.7,60.77,34330.0
2020-06-15 11:20:00,60.74,61.05,60.61,61.05,38900.0,60.74,61.05,60.61,61.05,38900.0
2020-06-15 11:25:00,61.04,61.05,60.73,60.77,29766.0,61.04,61.05,60.73,60.77,29766.0
2020-06-15 11:30:00,60.78,60.93,60.68,60.83,24397.0,60.78,60.93,60.68,60.83,24397.0
2020-06-15 11:35:00,60.84,61.03,60.82,60.96,17647.0,60.84,61.03,60.82,60.96,17647.0
2020-06-15 11:40:00,60.97,61.04,60.84,60.86,23818.0,60.97,61.04,60.84,60.86,23818.0
2020-06-15 11:45:00,60.87,60.92,60.62,60.78,30059.0,60.87,60.92,60.62,60.78,30059.0
2020-06-15 11:50:00,60.77,61.0,60.75,60.77,19137.0,60.77,61.0,60.75,60.77,19137.0
2020-06-15 11:55:00,60.83,60.96,60.8,60.83,14684.0,60.83,60.96,60.8,60.83,14684.0
2020-06-15 12:00:00,60.82,61.18,60.8,61.13,18600.0,60.82,61.18,60.8,61.13,18600.0
2020-06-15 12:05:00,61.12,61.18,61.05,61.12,23543.0,61.12,61.18,61.05,61.12,23543.0
2020-06-15 12:10:00,61.12,61.18,60.94,60.98,16906.0,61.12,61.18,60.94,60.98,16906.0
2020-06-15 12:15:00,60.99,61.07,60.78,61.06,24112.0,60.99,61.07,60.78,61.06,24112.0
2020-06-15 12:20:00,61.06,61.18,61.0,61.18,38145.0,61.06,61.18,61.0,61.18,38145.0
2020-06-15 12:25:00,61.19,61.23,61.11,61.18,29263.0,61.19,61.23,61.11,61.18,29263.0
2020-06-15 12:30:00,61.18,61.19,61.03,61.03,22170.0,61.18,61.19,61.03,61.03,22170.0
2020-06-15 12:35:00,61.06,61.28,61.06,61.19,18342.0,61.06,61.28,61.06,61.19,18342.0
2020-06-15 12:40:00,61.18,61.32,61.15,61.22,12701.0,61.18,61.32,61.15,61.22,12701.0
2020-06-15 12:45:00,61.2,61.35,61.13,61.34,16141.0,61.2,61.35,61.13,61.34,16141.0
2020-06-15 12:50:00,61.34,61.5,61.32,61.49,23779.0,61.34,61.5,61.32,61.49,23779.0
2020-06-15 12:55:00,61.49,61.61,61.41,61.6,22537.0,61.49,61.61,61.41,61.6,22537.0
2020-06-15 13:00:00,61.61,61.68,61.54,61.61,28840.0,61.61,61.68,61.54,61.61,28840.0
2020-06-15 13:05:00,61.62,61.81,61.58,61.8,20407.0,61.62,61.81,61.58,61.8,20407.0
2020-06-15 13:10:00,61.8,61.94,61.73,61.89,36274.0,61.8,61.94,61.73,61.89,36274.0
2020-06-15 13:15:00,61.9,62.08,61.88,61.98,44276.0,61.9,62.08,61.88,61.98,44276.0
2020-06-15 13:20:00,62.01,62.05,61.81,61.87,25902.0,62.01,62.05,61.81,61.87,25902.0
2020-06-15 13:25:00,61.89,61.89,61.77,61.81,15271.0,61.89,61.89,61.77,61.81,15271.0
2020-06-15 13:30:00,61.81,61.84,61.71,61.71,15863.0,61.81,61.84,61.71,61.71,15863.0
2020-06-15 13:35:00,61.72,61.92,61.69,61.84,51665.0,61.72,61.92,61.69,61.84,51665.0
2020-06-15 13:40:00,61.83,61.98,61.7,61.76,37085.0,61.83,61.98,61.7,61.76,37085.0
2020-06-15 13:45:00,61.75,61.81,61.66,61.68,30616.0,61.75,61.81,61.66,61.68,30616.0
2020-06-15 13:50:00,61.68,61.76,61.65,61.65,22810.0,61.68,61.76,61.65,61.65,22810.0
2020-06-15 13:55:00,61.66,61.73,61.61,61.65,21193.0,61.66,61.73,61.61,61.65,21193.0
2020-06-15 14:00:00,61.66,62.34,61.66,62.28,78462.0,61.66,62.34,61.66,62.28,78462.0
2020-06-15 14:05:00,62.29,62.63,62.25,62.44,54206.0,62.29,62.63,62.25,62.44,54206.0
2020-06-15 14:10:00,62.46,62.51,62.33,62.48,26004.0,62.46,62.51,62.33,62.48,26004.0
2020-06-15 14:15:00,62.48,62.55,62.4,62.5,23366.0,62.48,62.55,62.4,62.5,23366.0
2020-06-15 14:20:00,62.52,62.52,62.14,62.29,72185.0,62.52,62.52,62.14,62.29,72185.0
2020-06-15 14:25:00,62.29,62.32,62.01,62.06,84525.0,62.29,62.32,62.01,62.06,84525.0
2020-06-15 14:30:00,62.06,62.18,61.79,61.82,31681.0,62.06,62.18,61.79,61.82,31681.0
2020-06-15 14:35:00,61.84,61.93,61.73,61.76,22781.0,61.84,61.93,61.73,61.76,22781.0
2020-06-15 14:40:00,61.75,61.81,61.56,61.61,22219.0,61.75,61.81,61.56,61.61,22219.0
2020-06-15 14:45:00,61.63,61.72,61.58,61.66,28191.0,61.63,61.72,61.58,61.66,28191.0
2020-06-15 14:50:00,61.66,61.7,61.43,61.45,21639.0,61.66,61.7,61.43,61.45,21639.0
2020-06-15 14:55:00,61.46,61.62,61.46,61.56,16574.0,61.46,61.62,61.46,61.56,16574.0
2020-06-15 15:00:00,61.58,61.77,61.52,61.71,15231.0,61.58,61.77,61.52,61.71,15231.0
2020-06-15 15:05:00,61.67,61.67,61.51,61.54,19704.0,61.67,61.67,61.51,61.54,19704.0
2020-06-15 15:10:00,61.55,61.7,61.54,61.58,18981.0,61.55,61.7,61.54,61.58,18981.0
2020-06-15 15:15:00,61.56,61.74,61.55,61.68,41064.0,61.56,61.74,61.55,61.68,41064.0
2020-06-15 15:20:00,61.69,61.74,61.52,61.66,35084.0,61.69,61.74,61.52,61.66,35084.0
2020-06-15 15:25:00,61.67,61.75,61.52,61.61,35311.0,61.67,61.75,61.52,61.61,35311.0
2020-06-15 15:30:00,61.61,61.64,61.34,61.44,36643.0,61.61,61.64,61.34,61.44,36643.0
2020-06-15 15:35:00,61.43,61.6,61.33,61.49,43337.0,61.43,61.6,61.33,61.49,43337.0
2020-06-15 15:40:00,61.5,61.71,61.41,61.71,52998.0,61.5,61.71,61.41,61.71,52998.0
2020-06-15 15:45:00,61.7,61.84,61.65,61.7,75074.0,61.7,61.84,61.65,61.7,75074.0
2020-06-15 15:50:00,61.67,61.88,61.65,61.83,77441.0,61.67,61.88,61.65,61.83,77441.0
2020-06-15 15:55:00,61.82,62.07,61.82,61.98,175009.0,61.82,62.07,61.82,61.98,175009.0
2020-06-16 09:30:00,63.98,64.48,63.82,63.95,83800.0,63.98,64.48,63.82,63.95,83800.0
2020-06-16 09:35:00,63.97,64.15,63.56,63.61,41976.0,63.97,64.15,63.56,63.61,41976.0
2020-06-16 09:40:00,63.57,63.75,63.43,63.68,25065.0,63.57,63.75,63.43,63.68,25065.0
2020-06-16 09:45:00,63.75,63.77,63.45,63.46,32176.0,63.75,63.77,63.45,63.46,32176.0
2020-06-16 09:50:00,63.49,63.76,63.39,63.74,52836.0,63.49,63.76,63.39,63.74,52836.0
2020-06-16 09:55:00,63.74,64.04,63.69,63.97,49819.0,63.74,64.04,63.69,63.97,49819.0
2020-06-16 10:00:00,63.92,64.16,63.74,64.16,39482.0,63.92,64.16,63.74,64.16,39482.0
2020-06-16 10:05:00,64.13,64.37,64.09,64.25,65061.0,64.13,64.37,64.09,64.25,65061.0
2020-06-16 10:10:00,64.24,64.37,64.14,64.33,24158.0,64.24,64.37,64.14,64.33,24158.0
2020-06-16 10:15:00,64.35,64.44,64.29,64.35,19212.0,64.35,64.44,64.29,64.35,19212.0
2020-06-16 10:20:00,64.33,64.63,64.19,64.58,28571.0,64.33,64.63,64.19,64.58,28571.0
2020-06-16 10:25:00,64.57,64.6,64.36,64.45,48139.0,64.57,64.6,64.36,64.45,48139.0
2020-06-16 10:30:00,64.46,64.71,64.4,64.45,56990.0,64.46,64.71,64.4,64.45,56990.0
2020-06-16 10:35:00,64.48,64.5,63.84,64.19,25411.0,64.48,64.5,63.84,64.19,25411.0
2020-06-16 10:40:00,64.16,64.32,63.97,64.3,44090.0,64.16,64.32,63.97,64.3,44090.0
2020-06-16 10:45:00,64.28,64.37,64.04,64.16,41020.0,64.28,64.37,64.04,64.16,41020.0
2020-06-16 10:50:00,64.17,64.2,63.51,63.77,36980.0,64.17,64.2,63.51,63.77,36980.0
2020-06-16 10:55:00,63.74,63.81,63.09,63.33,29191.0,63.74,63.81,63.09,63.33,29191.0
2020-06-16 11:00:00,63.27,63.28,62.86,63.16,21247.0,63.27,63.28,62.86,63.16,21247.0
2020-06-16 11:05:00,63.18,63.59,63.15,63.47,18092.0,63.18,63.59,63.15,63.47,18092.0
2020-06-16 11:10:00,63.48,63.48,63.14,63.24,10837.0,63.48,63.48,63.14,63.24,10837.0
2020-06-16 11:15:00,63.27,63.56,63.25,63.49,9638.0,63.27,63.56,63.25,63.49,9638.0
2020-06-16 11:20:00,63.4,63.55,63.37,63.54,8814.0,63.4,63.55,63.37,63.54,8814.0
2020-06-16 11:25:00,63.5,63.71,63.49,63.62,17119.0,63.5,63.71,63.49,63.62,17119.0
2020-06-16 11:30:00,63.61,63.88,63.46,63.79,19261.0,63.61,63.88,63.46,63.79,19261.0
2020-06-16 11:35:00,63.84,63.88,63.53,63.73,20280.0,63.84,63.88,63.53,63.73,20280.0
2020-06-16 11:40:00,63.74,63.95,63.7,63.88,14583.0,63.74,63.95,63.7,63.88,14583.0
2020-06-16 11:45:00,63.91,64.19,63.84,64.19,17140.0,63.91,64.19,63.84,64.19,17140.0
2020-06-16 11:50:00,64.2,64.24,64.08,64.2,30582.0,64.2,64.24,64.08,64.2,30582.0
2020-06-16 11:55:00,64.21,64.31,64.18,64.27,55641.0,64.21,64.31,64.18,64.27,55641.0
2020-06-16 12:00:00,64.3,64.3,63.77,64.21,149584.0,64.3,64.3,63.77,64.21,149584.0
2020-06-16 12:05:00,64.23,64.35,64.17,64.32,52666.0,64.23,64.35,64.17,64.32,52666.0
2020-06-16 12:10:00,64.36,64.37,64.19,64.27,39310.0,64.36,64.37,64.19,64.27,39310.0
2020-06-16 12:15:00,64.25,64.4,64.19,64.38,25798.0,64.25,64.4,64.19,64.38,25798.0
2020-06-16 12:20:00,64.41,64.52,64.4,64.46,17199.0,64.41,64.52,64.4,64.46,17199.0
2020-06-16 12:25:00,64.47,64.61,64.44,64.6,57912.0,64.47,64.61,64.44,64.6,57912.0
2020-06-16 12:30:00,64.59,64.77,64.58,64.68,39465.0,64.59,64.77,64.58,64.68,39465.0
2020-06-16 12:35:00,64.68,64.86,64.65,64.78,16083.0,64.68,64.86,64.65,64.78,16083.0
2020-06-16 12:40:00,64.8,64.99,64.75,64.98,29146.0,64.8,64.99,64.75,64.98,29146.0
2020-06-16 12:45:00,65.0,65.01,64.7,64.77,65216.0,65.0,65.01,64.7,64.77,65216.0
2020-06-16 12:50:00,64.79,64.81,64.71,64.79,37187.0,64.79,64.81,64.71,64.79,37187.0
2020-06-16 12:55:00,64.78,64.82,64.71,64.77,18460.0,64.78,64.82,64.71,64.77,18460.0
2020-06-16 13:00:00,64.78,64.94,64.77,64.77,14045.0,64.78,64.94,64.77,64.77,14045.0
2020-06-16 13:05:00,64.78,64.83,64.66,64.68,34185.0,64.78,64.83,64.66,64.68,34185.0
2020-06-16 13:10:00,64.71,64.82,64.61,64.82,12445.0,64.71,64.82,64.61,64.82,12445.0
2020-06-16 13:15:00,64.88,64.91,64.84,64.85,9551.0,64.88,64.91,64.84,64.85,9551.0
2020-06-16 13:20:00,64.84,64.93,64.8,64.92,14629.0,64.84,64.93,64.8,64.92,14629.0
2020-06-16 13:25:00,64.91,64.94,64.76,64.84,10972.0,64.91,64.94,64.76,64.84,10972.0
2020-06-16 13:30:00,64.78,64.82,64.6,64.65,11343.0,64.78,64.82,64.6,64.65,11343.0
2020-06-16 13:35:00,64.65,64.71,64.51,64.6,20943.0,64.65,64.71,64.51,64.6,20943.0
2020-06-16 13:40:00,64.65,64.92,64.65,64.91,7955.0,64.65,64.92,64.65,64.91,7955.0
2020-06-16 13:45:00,64.93,64.99,64.83,64.88,14345.0,64.93,64.99,64.83,64.88,14345.0
2020-06-16 13:50:00,64.9,64.97,64.71,64.77,14627.0,64.9,64.97,64.71,64.77,14627.0
2020-06-16 13:55:00,64.74,64.81,64.67,64.78,12249.0,64.74,64.81,64.67,64.78,12249.0
2020-06-16 14:00:00,64.79,64.96,64.79,64.87,16265.0,64.79,64.96,64.79,64.87,16265.0
2020-06-16 14:05:00,64.88,64.96,64.82,64.92,17003.0,64.88,64.96,64.82,64.92,17003.0
2020-06-16 14:10:00,64.93,65.07,64.9,64.95,21468.0,64.93,65.07,64.9,64.95,21468.0
2020-06-16 14:15:00,64.96,65.11,64.95,64.98,22562.0,64.96,65.11,64.95,64.98,22562.0
2020-06-16 14:20:00,64.99,65.01,64.54,64.76,33738.0,64.99,65.01,64.54,64.76,33738.0
2020-06-16 14:25:00,64.72,64.9,64.6,64.87,46406.0,64.72,64.9,64.6,64.87,46406.0
2020-06-16 14:30:00,64.89,65.08,64.8,64.81,22837.0,64.89,65.08,64.8,64.81,22837.0
2020-06-16 14:35:00,64.8,64.87,64.77,64.83,25272.0,64.8,64.87,64.77,64.83,25272.0
2020-06-16 14:40:00,64.84,64.92,64.74,64.77,28667.0,64.84,64.92,64.74,64.77,28667.0
2020-06-16 14:45:00,64.77,64.79,64.62,64.77,42918.0,64.77,64.79,64.62,64.77,42918.0
2020-06-16 14:50:00,64.77,64.86,64.58,64.7,28899.0,64.77,64.86,64.58,64.7,28899.0
2020-06-16 14:55:00,64.77,64.81,64.59,64.65,13383.0,64.77,64.81,64.59,64.65,13383.0
2020-06-16 15:00:00,64.67,64.7,64.5,64.58,24219.0,64.67,64.7,64.5,64.58,24219.0
2020-06-16 15:05:00,64.58,64.63,64.23,64.28,36235.0,64.58,64.63,64.23,64.28,36235.0
2020-06-16 15:10:00,64.32,64.37,64.21,64.23,34440.0,64.32,64.37,64.21,64.23,34440.0
2020-06-16 15:15:00,64.22,64.22,63.83,63.89,45770.0,64.22,64.22,63.83,63.89,45770.0
2020-06-16 15:20:00,63.9,64.13,63.89,63.99,29959.0,63.9,64.13,63.89,63.99,29959.0
2020-06-16 15:25:00,64.0,64.18,64.0,64.13,41470.0,64.0,64.18,64.0,64.13,41470.0
2020-06-16 15:30:00,64.13,64.32,64.05,64.21,55905.0,64.13,64.32,64.05,64.21,55905.0
2020-06-16 15:35:00,64.19,64.2,63.98,63.98,38346.0,64.19,64.2,63.98,63.98,38346.0
2020-06-16 15:40:00,63.99,64.09,63.85,63.96,42938.0,63.99,64.09,63.85,63.96,42938.0
2020-06-16 15:45:00,63.97,64.02,63.74,63.88,51030.0,63.97,64.02,63.74,63.88,51030.0
2020-06-16 15:50:00,63.93,64.09,63.72,63.77,91517.0,63.93,64.09,63.72,63.77,91517.0
2020-06-16 15:55:00,63.77,64.09,63.68,64.09,185817.0,63.77,64.09,63.68,64.09,185817.0
2020-06-17 09:30:00,64.24,64.24,63.84,64.0,45995.0,64.24,64.24,63.84,64.0,45995.0
2020-06-17 09:35:00,63.96,64.02,63.31,63.54,28828.0,63.96,64.02,63.31,63.54,28828.0
2020-06-17 09:40:00,63.5,63.73,63.41,63.52,37509.0,63.5,63.73,63.41,63.52,37509.0
2020-06-17 09:45:00,63.47,63.5,63.18,63.45,20039.0,63.47,63.5,63.18,63.45,20039.0
2020-06-17 09:50:00,63.47,63.72,63.39,63.4,59665.0,63.47,63.72,63.39,63.4,59665.0
2020-06-17 09:55:00,63.39,63.46,63.23,63.43,23253.0,63.39,63.46,63.23,63.43,23253.0
2020-06-17 10:00:00,63.42,63.76,63.4,63.63,23747.0,63.42,63.76,63.4,63.63,23747.0
2020-06-17 10:05:00,63.64,63.84,63.57,63.78,13413.0,63.64,63.84,63.57,63.78,13413.0
2020-06-17 10:10:00,63.76,63.87,63.65,63.71,30087.0,63.76,63.87,63.65,63.71,30087.0
2020-06-17 10:15:00,63.71,63.74,63.15,63.2,46286.0,63.71,63.74,63.15,63.2,46286.0
2020-06-17 10:20:00,63.21,63.36,63.04,63.31,35311.0,63.21,63.36,63.04,63.31,35311.0
2020-06-17 10:25:00,63.24,63.38,63.03,63.21,39632.0,63.24,63.38,63.03,63.21,39632.0
2020-06-17 10:30:00,63.26,63.4,63.03,63.34,36864.0,63.26,63.4,63.03,63.34,36864.0
2020-06-17 10:35:00,63.33,63.44,63.19,63.38,19859.0,63.33,63.44,63.19,63.38,19859.0
2020-06-17 10:40:00,63.36,63.51,63.26,63.51,18414.0,63.36,63.51,63.26,63.51,18414.0
2020-06-17 10:45:00,63.51,63.52,63.21,63.36,39545.0,63.51,63.52,63.21,63.36,39545.0
2020-06-17 10:50:00,63.35,63.54,63.33,63.53,18370.0,63.35,63.54,63.33,63.53,18370.0
2020-06-17 10:55:00,63.55,63.79,63.55,63.76,17547.0,63.55,63.79,63.55,63.76,17547.0
2020-06-17 11:00:00,63.74,63.78,63.57,63.63,17460.0,63.74,63.78,63.57,63.63,17460.0
2020-06-17 11:05:00,63.63,63.86,63.61,63.75,12684.0,63.63,63.86,63.61,63.75,12684.0
2020-06-17 11:10:00,63.74,63.89,63.6,63.65,60445.0,63.74,63.89,63.6,63.65,60445.0
2020-06-17 11:15:00,63.59,63.61,63.49,63.52,14937.0,63.59,63.61,63.49,63.52,14937.0
2020-06-17 11:20:00,63.56,63.57,63.4,63.51,12949.0,63.56,63.57,63.4,63.51,12949.0
2020-06-17 11:25:00,63.52,63.71,63.49,63.69,16657.0,63.52,63.71,63.49,63.69,16657.0
2020-06-17 11:30:00,63.68,63.76,63.59,63.69,12252.0,63.68,63.76,63.59,63.69,12252.0
2020-06-17 11:35:00,63.64,63.75,63.63,63.73,8800.0,63.64,63.75,63.63,63.73,8800.0
2020-06-17 11:40:00,63.73,63.84,63.72,63.8,12074.0,63.73,63.84,63.72,63.8,12074.0
2020-06-17 11:45:00,63.79,63.87,63.76,63.77,11305.0,63.79,63.87,63.76,63.77,11305.0
2020-06-17 11:50:00,63.76,63.78,63.69,63.75,9281.0,63.76,63.78,63.69,63.75,9281.0
2020-06-17 11:55:00,63.76,63.99,63.76,63.95,8274.0,63.76,63.99,63.76,63.95,8274.0
2020-06-17 12:00:00,63.96,63.96,63.75,63.76,11323.0,63.96,63.96,63.75,63.76,11323.0
2020-06-17 12:05:00,63.76,63.81,63.74,63.8,7480.0,63.76,63.81,63.74,63.8,7480.0
2020-06-17 12:10:00,63.8,63.82,63.69,63.7,9620.0,63.8,63.82,63.69,63.7,9620.0
2020-06-17 12:15:00,63.71,63.8,63.7,63.73,7865.0,63.71,63.8,63.7,63.73,7865.0
2020-06-17 12:20:00,63.74,63.83,63.67,63.82,10373.0,63.74,63.83,63.67,63.82,10373.0
2020-06-17 12:25:00,63.78,63.83,63.75,63.75,8160.0,63.78,63.83,63.75,63.75,8160.0
2020-06-17 12:30:00,63.72,64.01,63.68,63.94,9386.0,63.72,64.01,63.68,63.94,9386.0
2020-06-17 12:35:00,63.92,63.94,63.88,63.9,10203.0,63.92,63.94,63.88,63.9,10203.0
2020-06-17 12:40:00,63.9,63.94,63.83,63.92,10917.0,63.9,63.94,63.83,63.92,10917.0
2020-06-17 12:45:00,63.92,63.97,63.85,63.9,9760.0,63.92,63.97,63.85,63.9,9760.0
2020-06-17 12:50:00,63.91,63.93,63.81,63.87,8700.0,63.91,63.93,63.81,63.87,8700.0
2020-06-17 12:55:00,63.87,63.89,63.77,63.84,14191.0,63.87,63.89,63.77,63.84,14191.0
2020-06-17 13:00:00,63.86,64.01,63.85,63.99,15938.0,63.86,64.01,63.85,63.99,15938.0
2020-06-17 13:05:00,63.97,64.0,63.91,63.96,13636.0,63.97,64.0,63.91,63.96,13636.0
2020-06-17 13:10:00,63.98,64.06,63.94,63.95,15315.0,63.98,64.06,63.94,63.95,15315.0
2020-06-17 13:15:00,63.96,63.97,63.83,63.97,28804.0,63.96,63.97,63.83,63.97,28804.0
2020-06-17 13:20:00,63.96,64.09,63.96,63.99,7583.0,63.96,64.09,63.96,63.99,7583.0
2020-06-17 13:25:00,64.01,64.06,63.97,64.0,15755.0,64.01,64.06,63.97,64.0,15755.0
2020-06-17 13:30:00,64.01,64.02,63.92,63.94,15907.0,64.01,64.02,63.92,63.94,15907.0
2020-06-17 13:35:00,63.94,64.17,63.93,64.13,10605.0,63.94,64.17,63.93,64.13,10605.0
2020-06-17 13:40:00,64.12,64.12,64.02,64.1,26726.0,64.12,64.12,64.02,64.1,26726.0
2020-06-17 13:45:00,64.1,64.11,64.01,64.07,24123.0,64.1,64.11,64.01,64.07,24123.0
2020-06-17 13:50:00,64.09,64.09,64.0,64.06,18402.0,64.09,64.09,64.0,64.06,18402.0
2020-06-17 13:55:00,64.07,64.09,63.93,63.94,48447.0,64.07,64.09,63.93,63.94,48447.0
2020-06-17 14:00:00,63.94,63.96,63.85,63.87,12277.0,63.94,63.96,63.85,63.87,12277.0
2020-06-17 14:05:00,63.9,64.01,63.89,64.0,8457.0,63.9,64.01,63.89,64.0,8457.0
2020-06-17 14:10:00,64.0,64.06,63.96,63.98,14666.0,64.0,64.06,63.96,63.98,14666.0
2020-06-17 14:15:00,63.97,64.02,63.9,63.92,7949.0,63.97,64.02,63.9,63.92,7949.0
2020-06-17 14:20:00,63.93,63.96,63.87,63.93,12275.0,63.93,63.96,63.87,63.93,12275.0
2020-06-17 14:25:00,63.93,63.99,63.87,63.95,8173.0,63.93,63.99,63.87,63.95,8173.0
2020-06-17 14:30:00,63.95,63.97,63.9,63.91,10952.0,63.95,63.97,63.9,63.91,10952.0
2020-06-17 14:35:00,63.94,64.04,63.94,64.03,17096.0,63.94,64.04,63.94,64.03,17096.0
2020-06-17 14:40:00,64.06,64.2,64.01,64.02,24548.0,64.06,64.2,64.01,64.02,24548.0
2020-06-17 14:45:00,64.04,64.07,63.97,63.99,14872.0,64.04,64.07,63.97,63.99,14872.0
2020-06-17 14:50:00,63.98,64.07,63.91,63.93,15717.0,63.98,64.07,63.91,63.93,15717.0
2020-06-17 14:55:00,63.96,64.01,63.82,63.85,23853.0,63.96,64.01,63.82,63.85,23853.0
2020-06-17 15:00:00,63.82,63.89,63.74,63.89,21652.0,63.82,63.89,63.74,63.89,21652.0
2020-06-17 15:05:00,63.89,63.92,63.83,63.9,15562.0,63.89,63.92,63.83,63.9,15562.0
2020-06-17 15:10:00,63.9,63.9,63.8,63.84,11200.0,63.9,63.9,63.8,63.84,11200.0
2020-06-17 15:15:00,63.85,63.88,63.73,63.8,15646.0,63.85,63.88,63.73,63.8,15646.0
2020-06-17 15:20:00,63.78,63.84,63.64,63.67,16736.0,63.78,63.84,63.64,63.67,16736.0
2020-06-17 15:25:00,63.68,63.71,63.58,63.66,16899.0,63.68,63.71,63.58,63.66,16899.0
2020-06-17 15:30:00,63.64,63.68,63.55,63.66,20099.0,63.64,63.68,63.55,63.66,20099.0
2020-06-17 15:35:00,63.66,63.69,63.49,63.59,21965.0,63.66,63.69,63.49,63.59,21965.0
2020-06-17 15:40:00,63.58,63.6,63.37,63.46,27728.0,63.58,63.6,63.37,63.46,27728.0
2020-06-17 15:45:00,63.47,63.59,63.43,63.45,35895.0,63.47,63.59,63.43,63.45,35895.0
2020-06-17 15:50:00,63.44,63.64,63.34,63.6,52602.0,63.44,63.64,63.34,63.6,52602.0
2020-06-17 15:55:00,63.6,63.64,63.46,63.53,83990.0,63.6,63.64,63.46,63.53,83990.0
2020-06-18 09:30:00,62.96,63.25,62.75,63.08,41343.0,62.96,63.25,62.75,63.08,41343.0
2020-06-18 09:35:00,63.1,63.2,62.6,63.13,37130.0,63.1,63.2,62.6,63.13,37130.0
2020-06-18 09:40:00,63.14,63.37,63.07,63.31,46865.0,63.14,63.37,63.07,63.31,46865.0
2020-06-18 09:45:00,63.38,63.53,63.21,63.47,19672.0,63.38,63.53,63.21,63.47,19672.0
2020-06-18 09:50:00,63.44,63.5,63.03,63.2,24464.0,63.44,63.5,63.03,63.2,24464.0
2020-06-18 09:55:00,63.21,63.25,63.05,63.2,28208.0,63.21,63.25,63.05,63.2,28208.0
2020-06-18 10:00:00,63.21,63.23,63.04,63.17,21347.0,63.21,63.23,63.04,63.17,21347.0
2020-06-18 10:05:00,63.2,63.36,63.09,63.19,22667.0,63.2,63.36,63.09,63.19,22667.0
2020-06-18 10:10:00,63.21,63.38,63.09,63.29,24011.0,63.21,63.38,63.09,63.29,24011.0
2020-06-18 10:15:00,63.3,63.35,63.13,63.35,15490.0,63.3,63.35,63.13,63.35,15490.0
2020-06-18 10:20:00,63.34,63.38,63.21,63.22,20408.0,63.34,63.38,63.21,63.22,20408.0
2020-06-18 10:25:00,63.22,63.44,63.21,63.32,18036.0,63.22,63.44,63.21,63.32,18036.0
2020-06-18 10:30:00,63.34,63.59,63.28,63.52,20911.0,63.34,63.59,63.28,63.52,20911.0
2020-06-18 10:35:00,63.54,63.78,63.48,63.49,23472.0,63.54,63.78,63.48,63.49,23472.0
2020-06-18 10:40:00,63.48,63.56,63.31,63.46,41707.0,63.48,63.56,63.31,63.46,41707.0
2020-06-18 10:45:00,63.45,63.66,63.38,63.65,15913.0,63.45,63.66,63.38,63.65,15913.0
2020-06-18 10:50:00,63.65,63.67,63.4,63.41,17662.0,63.65,63.67,63.4,63.41,17662.0
2020-06-18 10:55:00,63.42,63.73,63.36,63.72,14295.0,63.42,63.73,63.36,63.72,14295.0
2020-06-18 11:00:00,63.75,63.79,63.64,63.64,16348.0,63.75,63.79,63.64,63.64,16348.0
2020-06-18 11:05:00,63.61,63.69,63.56,63.69,11854.0,63.61,63.69,63.56,63.69,11854.0
2020-06-18 11:10:00,63.7,64.14,63.7,64.03,196909.0,63.7,64.14,63.7,64.03,196909.0
2020-06-18 11:15:00,63.99,64.12,63.87,63.91,131703.0,63.99,64.12,63.87,63.91,131703.0
2020-06-18 11:20:00,63.94,63.94,63.78,63.8,30784.0,63.94,63.94,63.78,63.8,30784.0
2020-06-18 11:25:00,63.81,64.01,63.8,63.9,12188.0,63.81,64.01,63.8,63.9,12188.0
2020-06-18 11:30:00,63.9,64.01,63.83,63.84,15817.0,63.9,64.01,63.83,63.84,15817.0
2020-06-18 11:35:00,63.83,63.89,63.63,63.63,15331.0,63.83,63.89,63.63,63.63,15331.0
2020-06-18 11:40:00,63.63,63.63,63.46,63.56,19785.0,63.63,63.63,63.46,63.56,19785.0
2020-06-18 11:45:00,63.55,63.56,63.46,63.47,14487.0,63.55,63.56,63.46,63.47,14487.0
2020-06-18 11:50:00,63.47,63.47,63.35,63.38,12842.0,63.47,63.47,63.35,63.38,12842.0
2020-06-18 11:55:00,63.37,63.41,63.3,63.31,14692.0,63.37,63.41,63.3,63.31,14692.0
2020-06-18 12:00:00,63.31,63.45,63.16,63.23,26970.0,63.31,63.45,63.16,63.23,26970.0
2020-06-18 12:05:00,63.24,63.41,63.24,63.39,12756.0,63.24,63.41,63.24,63.39,12756.0
2020-06-18 12:10:00,63.39,63.47,63.36,63.44,15712.0,63.39,63.47,63.36,63.44,15712.0
2020-06-18 12:15:00,63.46,63.49,63.35,63.45,19797.0,63.46,63.49,63.35,63.45,19797.0
2020-06-18 12:20:00,63.45,63.52,63.44,63.48,11378.0,63.45,63.52,63.44,63.48,11378.0
2020-06-18 12:25:00,63.49,63.65,63.48,63.57,13999.0,63.49,63.65,63.48,63.57,13999.0
2020-06-18 12:30:00,63.57,63.59,63.5,63.55,11915.0,63.57,63.59,63.5,63.55,11915.0
2020-06-18 12:35:00,63.57,63.64,63.5,63.58,10875.0,63.57,63.64,63.5,63.58,10875.0
2020-06-18 12:40:00,63.58,63.67,63.48,63.67,10637.0,63.58,63.67,63.48,63.67,10637.0
2020-06-18 12:45:00,63.66,63.8,63.65,63.8,11260.0,63.66,63.8,63.65,63.8,11260.0
2020-06-18 12:50:00,63.78,64.0,63.74,64.0,13162.0,63.78,64.0,63.74,64.0,13162.0
2020-06-18 12:55:00,63.98,64.0,63.91,63.93,14542.0,63.98,64.0,63.91,63.93,14542.0
2020-06-18 13:00:00,63.92,64.0,63.9,63.99,34131.0,63.92,64.0,63.9,63.99,34131.0
2020-06-18 13:05:00,63.96,64.03,63.92,63.97,16805.0,63.96,64.03,63.92,63.97,16805.0
2020-06-18 13:10:00,63.95,64.02,63.95,64.0,12895.0,63.95,64.02,63.95,64.0,12895.0
2020-06-18 13:15:00,64.0,64.01,63.85,63.95,16549.0,64.0,64.01,63.85,63.95,16549.0
2020-06-18 13:20:00,63.99,64.02,63.92,63.93,9998.0,63.99,64.02,63.92,63.93,9998.0
2020-06-18 13:25:00,63.92,63.92,63.82,63.92,9415.0,63.92,63.92,63.82,63.92,9415.0
2020-06-18 13:30:00,63.93,64.14,63.92,64.04,16767.0,63.93,64.14,63.92,64.04,16767.0
2020-06-18 13:35:00,64.04,64.07,63.97,64.0,13870.0,64.04,64.07,63.97,64.0,13870.0
2020-06-18 13:40:00,63.99,64.02,63.97,63.98,13842.0,63.99,64.02,63.97,63.98,13842.0
2020-06-18 13:45:00,63.98,63.99,63.87,63.89,10242.0,63.98,63.99,63.87,63.89,10242.0
2020-06-18 13:50:00,63.89,63.89,63.86,63.87,10624.0,63.89,63.89,63.86,63.87,10624.0
2020-06-18 13:55:00,63.85,63.87,63.82,63.85,6887.0,63.85,63.87,63.82,63.85,6887.0
2020-06-18 14:00:00,63.86,63.88,63.66,63.67,20912.0,63.86,63.88,63.66,63.67,20912.0
2020-06-18 14:05:00,63.68,63.72,63.54,63.67,11991.0,63.68,63.72,63.54,63.67,11991.0
2020-06-18 14:10:00,63.65,63.69,63.61,63.67,11452.0,63.65,63.69,63.61,63.67,11452.0
2020-06-18 14:15:00,63.67,63.68,63.56,63.65,22187.0,63.67,63.68,63.56,63.65,22187.0
2020-06-18 14:20:00,63.63,63.74,63.63,63.74,9921.0,63.63,63.74,63.63,63.74,9921.0
2020-06-18 14:25:00,63.74,63.75,63.7,63.71,12519.0,63.74,63.75,63.7,63.71,12519.0
2020-06-18 14:30:00,63.71,63.89,63.6,63.86,23439.0,63.71,63.89,63.6,63.86,23439.0
2020-06-18 14:35:00,63.84,63.89,63.81,63.87,15633.0,63.84,63.89,63.81,63.87,15633.0
2020-06-18 14:40:00,63.87,63.9,63.73,63.74,18441.0,63.87,63.9,63.73,63.74,18441.0
2020-06-18 14:45:00,63.75,63.76,63.68,63.69,25251.0,63.75,63.76,63.68,63.69,25251.0
2020-06-18 14:50:00,63.67,63.71,63.62,63.64,17153.0,63.67,63.71,63.62,63.64,17153.0
2020-06-18 14:55:00,63.63,63.67,63.53,63.55,24445.0,63.63,63.67,63.53,63.55,24445.0
2020-06-18 15:00:00,63.57,63.6,63.49,63.55,29920.0,63.57,63.6,63.49,63.55,29920.0
2020-06-18 15:05:00,63.56,63.71,63.52,63.7,22352.0,63.56,63.71,63.52,63.7,22352.0
2020-06-18 15:10:00,63.68,63.7,63.58,63.6,24399.0,63.68,63.7,63.58,63.6,24399.0
2020-06-18 15:15:00,63.61,63.67,63.58,63.64,15096.0,63.61,63.67,63.58,63.64,15096.0
2020-06-18 15:20:00,63.64,63.79,63.63,63.78,21173.0,63.64,63.79,63.63,63.78,21173.0
2020-06-18 15:25:00,63.8,63.82,63.73,63.8,15898.0,63.8,63.82,63.73,63.8,15898.0
2020-06-18 15:30:00,63.82,63.9,63.77,63.79,64022.0,63.82,63.9,63.77,63.79,64022.0
2020-06-18 15:35:00,63.8,63.86,63.76,63.84,28178.0,63.8,63.86,63.76,63.84,28178.0
2020-06-18 15:40:00,63.85,63.86,63.79,63.81,28800.0,63.85,63.86,63.79,63.81,28800.0
2020-06-18 15:45:00,63.81,63.92,63.76,63.85,98936.0,63.81,63.92,63.76,63.85,98936.0
2020-06-18 15:50:00,63.82,63.98,63.75,63.98,61664.0,63.82,63.98,63.75,63.98,61664.0
2020-06-18 15:55:00,63.99,64.04,63.85,63.96,143423.0,63.99,64.04,63.85,63.96,143423.0
2020-06-19 09:30:00,65.01,65.36,64.96,65.1,474984.0,65.01,65.36,64.96,65.1,474984.0
2020-06-19 09:35:00,65.07,65.07,64.61,64.81,61358.0,65.07,65.07,64.61,64.81,61358.0
2020-06-19 09:40:00,64.85,64.85,64.37,64.49,82192.0,64.85,64.85,64.37,64.49,82192.0
2020-06-19 09:45:00,64.5,64.55,64.11,64.14,29793.0,64.5,64.55,64.11,64.14,29793.0
2020-06-19 09:50:00,64.16,64.3,63.99,64.13,91331.0,64.16,64.3,63.99,64.13,91331.0
2020-06-19 09:55:00,64.15,64.44,64.1,64.16,149930.0,64.15,64.44,64.1,64.16,149930.0
2020-06-19 10:00:00,64.17,64.19,63.96,64.08,27355.0,64.17,64.19,63.96,64.08,27355.0
2020-06-19 10:05:00,64.08,64.08,63.92,63.96,17240.0,64.08,64.08,63.92,63.96,17240.0
2020-06-19 10:10:00,63.96,64.13,63.79,64.08,67020.0,63.96,64.13,63.79,64.08,67020.0
2020-06-19 10:15:00,64.09,64.23,64.02,64.03,99598.0,64.09,64.23,64.02,64.03,99598.0
2020-06-19 10:20:00,64.02,64.1,63.99,64.04,139154.0,64.02,64.1,63.99,64.04,139154.0
2020-06-19 10:25:00,64.04,64.1,63.86,64.0,61711.0,64.04,64.1,63.86,64.0,61711.0
2020-06-19 10:30:00,64.0,64.06,63.88,64.05,20591.0,64.0,64.06,63.88,64.05,20591.0
2020-06-19 10:35:00,64.05,64.08,63.94,64.02,60385.0,64.05,64.08,63.94,64.02,60385.0
2020-06-19 10:40:00,64.01,64.06,63.96,64.06,63061.0,64.01,64.06,63.96,64.06,63061.0
2020-06-19 10:45:00,64.06,64.44,64.0,64.44,53735.0,64.06,64.44,64.0,64.44,53735.0
2020-06-19 10:50:00,64.44,64.52,64.39,64.49,31326.0,64.44,64.52,64.39,64.49,31326.0
2020-06-19 10:55:00,64.51,64.52,64.38,64.49,29080.0,64.51,64.52,64.38,64.49,29080.0
2020-06-19 11:00:00,64.49,64.54,64.42,64.5,52325.0,64.49,64.54,64.42,64.5,52325.0
2020-06-19 11:05:00,64.51,64.53,64.45,64.47,31309.0,64.51,64.53,64.45,64.47,31309.0
2020-06-19 11:10:00,64.46,64.8,64.45,64.76,42777.0,64.46,64.8,64.45,64.76,42777.0
2020-06-19 11:15:00,64.75,64.77,64.35,64.35,31693.0,64.75,64.77,64.35,64.35,31693.0
2020-06-19 11:20:00,64.36,64.54,64.25,64.44,20967.0,64.36,64.54,64.25,64.44,20967.0
2020-06-19 11:25:00,64.45,64.56,64.43,64.46,15919.0,64.45,64.56,64.43,64.46,15919.0
2020-06-19 11:30:00,64.47,64.58,64.43,64.58,11466.0,64.47,64.58,64.43,64.58,11466.0
2020-06-19 11:35:00,64.59,64.65,64.44,64.47,15559.0,64.59,64.65,64.44,64.47,15559.0
2020-06-19 11:40:00,64.48,64.52,64.35,64.43,12692.0,64.48,64.52,64.35,64.43,12692.0
2020-06-19 11:45:00,64.44,64.59,64.44,64.59,34765.0,64.44,64.59,64.44,64.59,34765.0
2020-06-19 11:50:00,64.54,64.61,64.45,64.49,41956.0,64.54,64.61,64.45,64.49,41956.0
2020-06-19 11:55:00,64.45,64.46,64.36,64.39,11412.0,64.45,64.46,64.36,64.39,11412.0
2020-06-19 12:00:00,64.41,64.44,64.27,64.27,23207.0,64.41,64.44,64.27,64.27,23207.0
2020-06-19 12:05:00,64.27,64.27,64.07,64.24,14095.0,64.27,64.27,64.07,64.24,14095.0
2020-06-19 12:10:00,64.22,64.32,64.07,64.08,8053.0,64.22,64.32,64.07,64.08,8053.0
2020-06-19 12:15:00,64.05,64.1,63.72,63.76,36337.0,64.05,64.1,63.72,63.76,36337.0
2020-06-19 12:20:00,63.75,63.97,63.72,63.84,52211.0,63.75,63.97,63.72,63.84,52211.0
2020-06-19 12:25:00,63.77,63.97,63.76,63.97,17998.0,63.77,63.97,63.76,63.97,17998.0
2020-06-19 12:30:00,63.99,64.06,63.9,63.91,32012.0,63.99,64.06,63.9,63.91,32012.0
2020-06-19 12:35:00,63.89,63.92,63.75,63.85,14840.0,63.89,63.92,63.75,63.85,14840.0
2020-06-19 12:40:00,63.8,63.99,63.75,63.97,14197.0,63.8,63.99,63.75,63.97,14197.0
2020-06-19 12:45:00,63.96,64.12,63.91,64.04,39562.0,63.96,64.12,63.91,64.04,39562.0
2020-06-19 12:50:00,64.05,64.07,63.9,63.97,17320.0,64.05,64.07,63.9,63.97,17320.0
2020-06-19 12:55:00,63.96,64.16,63.96,64.08,20278.0,63.96,64.16,63.96,64.08,20278.0
2020-06-19 13:00:00,64.09,64.09,63.93,64.0,28525.0,64.09,64.09,63.93,64.0,28525.0
2020-06-19 13:05:00,64.02,64.07,63.96,63.98,21911.0,64.02,64.07,63.96,63.98,21911.0
2020-06-19 13:10:00,63.99,64.09,63.96,64.0,23342.0,63.99,64.09,63.96,64.0,23342.0
2020-06-19 13:15:00,63.99,63.99,63.89,63.91,14294.0,63.99,63.99,63.89,63.91,14294.0
2020-06-19 13:20:00,63.91,63.95,63.84,63.89,18683.0,63.91,63.95,63.84,63.89,18683.0
2020-06-19 13:25:00,63.91,64.01,63.88,63.97,14386.0,63.91,64.01,63.88,63.97,14386.0
2020-06-19 13:30:00,63.95,63.95,63.75,63.77,14022.0,63.95,63.95,63.75,63.77,14022.0
2020-06-19 13:35:00,63.77,64.1,63.77,64.01,27229.0,63.77,64.1,63.77,64.01,27229.0
2020-06-19 13:40:00,64.01,64.1,64.0,64.03,52469.0,64.01,64.1,64.0,64.03,52469.0
2020-06-19 13:45:00,64.03,64.08,63.85,63.94,33196.0,64.03,64.08,63.85,63.94,33196.0
2020-06-19 13:50:00,64.0,64.0,63.83,63.87,8569.0,64.0,64.0,63.83,63.87,8569.0
2020-06-19 13:55:00,63.89,63.97,63.75,63.81,15331.0,63.89,63.97,63.75,63.81,15331.0
2020-06-19 14:00:00,63.81,63.99,63.8,63.85,23310.0,63.81,63.99,63.8,63.85,23310.0
2020-06-19 14:05:00,63.85,63.89,63.72,63.83,31634.0,63.85,63.89,63.72,63.83,31634.0
2020-06-19 14:10:00,63.84,63.87,63.74,63.82,22923.0,63.84,63.87,63.74,63.82,22923.0
2020-06-19 14:15:00,63.85,63.97,63.79,63.87,17665.0,63.85,63.97,63.79,63.87,17665.0
2020-06-19 14:20:00,63.86,63.96,63.74,63.96,16650.0,63.86,63.96,63.74,63.96,16650.0
2020-06-19 14:25:00,63.96,63.96,63.78,63.79,27276.0,63.96,63.96,63.78,63.79,27276.0
2020-06-19 14:30:00,63.79,64.07,63.73,63.97,29542.0,63.79,64.07,63.73,63.97,29542.0
2020-06-19 14:35:00,63.98,64.05,63.98,64.01,29892.0,63.98,64.05,63.98,64.01,29892.0
2020-06-19 14:40:00,64.0,64.03,63.93,64.02,18633.0,64.0,64.03,63.93,64.02,18633.0
2020-06-19 14:45:00,64.03,64.27,64.0,64.1,124873.0,64.03,64.27,64.0,64.1,124873.0
2020-06-19 14:50:00,64.11,64.24,64.07,64.19,16318.0,64.11,64.24,64.07,64.19,16318.0
2020-06-19 14:55:00,64.19,64.34,64.16,64.31,18655.0,64.19,64.34,64.16,64.31,18655.0
2020-06-19 15:00:00,64.3,64.31,64.23,64.24,19550.0,64.3,64.31,64.23,64.24,19550.0
2020-06-19 15:05:00,64.23,64.25,64.15,64.16,19578.0,64.23,64.25,64.15,64.16,19578.0
2020-06-19 15:10:00,64.17,64.36,64.1,64.3,22287.0,64.17,64.36,64.1,64.3,22287.0
2020-06-19 15:15:00,64.31,64.56,64.3,64.56,18669.0,64.31,64.56,64.3,64.56,18669.0
2020-06-19 15:20:00,64.61,64.64,64.51,64.53,14391.0,64.61,64.64,64.51,64.53,14391.0
2020-06-19 15:25:00,64.53,64.53,64.38,64.38,23186.0,64.53,64.53,64.38,64.38,23186.0
2020-06-19 15:30:00,64.39,64.52,64.38,64.51,43595.0,64.39,64.52,64.38,64.51,43595.0
2020-06-19 15:35:00,64.51,64.52,64.37,64.44,55366.0,64.51,64.52,64.37,64.44,55366.0
2020-06-19 15:40:00,64.44,64.73,64.43,64.7,134147.0,64.44,64.73,64.43,64.7,134147.0
2020-06-19 15:45:00,64.69,64.72,64.07,64.14,123569.0,64.69,64.72,64.07,64.14,123569.0
2020-06-19 15:50:00,64.12,64.57,64.12,64.41,216900.0,64.12,64.57,64.12,64.41,216900.0
2020-06-19 15:55:00,64.39,64.45,64.16,64.17,260414.0,64.39,64.45,64.16,64.17,260414.0
2020-06-22 09:30:00,63.87,63.98,63.17,63.25,81933.0,63.87,63.98,63.17,63.25,81933.0
2020-06-22 09:35:00,63.25,63.32,63.0,63.17,38562.0,63.25,63.32,63.0,63.17,38562.0
2020-06-22 09:40:00,63.09,63.24,62.84,63.06,28645.0,63.09,63.24,62.84,63.06,28645.0
2020-06-22 09:45:00,63.09,63.39,63.04,63.16,19853.0,63.09,63.39,63.04,63.16,19853.0
2020-06-22 09:50:00,63.17,63.21,63.06,63.2,43301.0,63.17,63.21,63.06,63.2,43301.0
2020-06-22 09:55:00,63.19,63.33,63.13,63.28,67916.0,63.19,63.33,63.13,63.28,67916.0
2020-06-22 10:00:00,63.29,63.35,63.23,63.26,85100.0,63.29,63.35,63.23,63.26,85100.0
2020-06-22 10:05:00,63.24,63.56,63.23,63.52,56610.0,63.24,63.56,63.23,63.52,56610.0
2020-06-22 10:10:00,63.5,63.52,63.29,63.36,47132.0,63.5,63.52,63.29,63.36,47132.0
2020-06-22 10:15:00,63.38,63.56,63.05,63.05,42993.0,63.38,63.56,63.05,63.05,42993.0
2020-06-22 10:20:00,63.07,63.17,62.98,63.06,20161.0,63.07,63.17,62.98,63.06,20161.0
2020-06-22 10:25:00,63.07,63.15,62.96,63.14,11992.0,63.07,63.15,62.96,63.14,11992.0
2020-06-22 10:30:00,63.17,63.26,62.98,63.01,16040.0,63.17,63.26,62.98,63.01,16040.0
2020-06-22 10:35:00,63.0,63.16,62.97,63.1,13164.0,63.0,63.16,62.97,63.1,13164.0
2020-06-22 10:40:00,63.1,63.11,62.96,63.01,11776.0,63.1,63.11,62.96,63.01,11776.0
2020-06-22 10:45:00,63.02,63.05,62.87,62.9,27153.0,63.02,63.05,62.87,62.9,27153.0
2020-06-22 10:50:00,62.89,63.11,62.87,62.94,20846.0,62.89,63.11,62.87,62.94,20846.0
2020-06-22 10:55:00,62.97,63.02,62.75,62.79,16015.0,62.97,63.02,62.75,62.79,16015.0
2020-06-22 11:00:00,62.75,62.89,62.66,62.89,15967.0,62.75,62.89,62.66,62.89,15967.0
2020-06-22 11:05:00,62.9,62.92,62.84,62.91,22773.0,62.9,62.92,62.84,62.91,22773.0
2020-06-22 11:10:00,62.91,63.15,62.91,63.13,38765.0,62.91,63.15,62.91,63.13,38765.0
2020-06-22 11:15:00,63.15,63.23,63.07,63.13,41530.0,63.15,63.23,63.07,63.13,41530.0
2020-06-22 11:20:00,63.13,63.15,62.98,63.07,18277.0,63.13,63.15,62.98,63.07,18277.0
2020-06-22 11:25:00,63.08,63.18,63.08,63.09,21887.0,63.08,63.18,63.08,63.09,21887.0
2020-06-22 11:30:00,63.07,63.07,62.84,63.0,10627.0,63.07,63.07,62.84,63.0,10627.0
2020-06-22 11:35:00,63.03,63.16,62.99,63.16,22622.0,63.03,63.16,62.99,63.16,22622.0
2020-06-22 11:40:00,63.15,63.17,63.06,63.07,25540.0,63.15,63.17,63.06,63.07,25540.0
2020-06-22 11:45:00,63.08,63.24,63.05,63.16,36371.0,63.08,63.24,63.05,63.16,36371.0
2020-06-22 11:50:00,63.17,63.27,63.11,63.17,29559.0,63.17,63.27,63.11,63.17,29559.0
2020-06-22 11:55:00,63.17,63.25,63.13,63.16,17145.0,63.17,63.25,63.13,63.16,17145.0
2020-06-22 12:00:00,63.2,63.36,63.18,63.33,58406.0,63.2,63.36,63.18,63.33,58406.0
2020-06-22 12:05:00,63.33,63.34,63.25,63.3,67637.0,63.33,63.34,63.25,63.3,67637.0
2020-06-22 12:10:00,63.3,63.51,63.3,63.48,145805.0,63.3,63.51,63.3,63.48,145805.0
2020-06-22 12:15:00,63.49,63.55,63.39,63.43,92157.0,63.49,63.55,63.39,63.43,92157.0
2020-06-22 12:20:00,63.45,63.6,63.42,63.51,123489.0,63.45,63.6,63.42,63.51,123489.0
2020-06-22 12:25:00,63.5,63.57,63.5,63.53,85645.0,63.5,63.57,63.5,63.53,85645.0
2020-06-22 12:30:00,63.55,63.62,63.5,63.5,31273.0,63.55,63.62,63.5,63.5,31273.0
2020-06-22 12:35:00,63.52,63.63,63.51,63.57,15853.0,63.52,63.63,63.51,63.57,15853.0
2020-06-22 12:40:00,63.56,63.56,63.5,63.54,13397.0,63.56,63.56,63.5,63.54,13397.0
2020-06-22 12:45:00,63.54,63.65,63.42,63.45,378648.0,63.54,63.65,63.42,63.45,378648.0
2020-06-22 12:50:00,63.45,63.52,63.3,63.35,60073.0,63.45,63.52,63.3,63.35,60073.0
2020-06-22 12:55:00,63.35,63.43,63.26,63.33,26376.0,63.35,63.43,63.26,63.33,26376.0
2020-06-22 13:00:00,63.35,63.41,63.28,63.35,15186.0,63.35,63.41,63.28,63.35,15186.0
2020-06-22 13:05:00,63.37,63.39,63.3,63.33,12534.0,63.37,63.39,63.3,63.33,12534.0
2020-06-22 13:10:00,63.32,63.45,63.29,63.4,16170.0,63.32,63.45,63.29,63.4,16170.0
2020-06-22 13:15:00,63.4,63.46,63.39,63.45,26723.0,63.4,63.46,63.39,63.45,26723.0
2020-06-22 13:20:00,63.45,63.47,63.43,63.46,61398.0,63.45,63.47,63.43,63.46,61398.0
2020-06-22 13:25:00,63.46,63.46,63.4,63.42,20290.0,63.46,63.46,63.4,63.42,20290.0
2020-06-22 13:30:00,63.45,63.51,63.42,63.45,52538.0,63.45,63.51,63.42,63.45,52538.0
2020-06-22 13:35:00,63.46,63.48,63.33,63.33,27028.0,63.46,63.48,63.33,63.33,27028.0
2020-06-22 13:40:00,63.32,63.45,63.31,63.42,28230.0,63.32,63.45,63.31,63.42,28230.0
2020-06-22 13:45:00,63.43,63.46,63.4,63.43,17623.0,63.43,63.46,63.4,63.43,17623.0
2020-06-22 13:50:00,63.42,63.46,63.4,63.41,11910.0,63.42,63.46,63.4,63.41,11910.0
2020-06-22 13:55:00,63.43,63.45,63.37,63.42,6409.0,63.43,63.45,63.37,63.42,6409.0
2020-06-22 14:00:00,63.43,63.43,63.27,63.3,30770.0,63.43,63.43,63.27,63.3,30770.0
2020-06-22 14:05:00,63.32,63.38,63.32,63.37,9710.0,63.32,63.38,63.32,63.37,9710.0
2020-06-22 14:10:00,63.36,63.38,63.26,63.29,11641.0,63.36,63.38,63.26,63.29,11641.0
2020-06-22 14:15:00,63.29,63.37,63.28,63.3,10361.0,63.29,63.37,63.28,63.3,10361.0
2020-06-22 14:20:00,63.29,63.45,63.26,63.44,22125.0,63.29,63.45,63.26,63.44,22125.0
2020-06-22 14:25:00,63.45,63.49,63.45,63.45,14809.0,63.45,63.49,63.45,63.45,14809.0
2020-06-22 14:30:00,63.47,63.47,63.43,63.45,13455.0,63.47,63.47,63.43,63.45,13455.0
2020-06-22 14:35:00,63.45,63.47,63.42,63.44,15761.0,63.45,63.47,63.42,63.44,15761.0
2020-06-22 14:40:00,63.43,63.43,63.36,63.4,7120.0,63.43,63.43,63.36,63.4,7120.0
2020-06-22 14:45:00,63.41,63.45,63.36,63.44,10758.0,63.41,63.45,63.36,63.44,10758.0
2020-06-22 14:50:00,63.43,63.47,63.41,63.45,25772.0,63.43,63.47,63.41,63.45,25772.0
2020-06-22 14:55:00,63.45,63.48,63.42,63.43,96328.0,63.45,63.48,63.42,63.43,96328.0
2020-06-22 15:00:00,63.42,63.54,63.4,63.47,32521.0,63.42,63.54,63.4,63.47,32521.0
2020-06-22 15:05:00,63.47,63.49,63.45,63.46,17170.0,63.47,63.49,63.45,63.46,17170.0
2020-06-22 15:10:00,63.45,63.55,63.31,63.35,47818.0,63.45,63.55,63.31,63.35,47818.0
2020-06-22 15:15:00,63.35,63.38,63.14,63.2,29275.0,63.35,63.38,63.14,63.2,29275.0
2020-06-22 15:20:00,63.19,63.19,62.87,62.89,41934.0,63.19,63.19,62.87,62.89,41934.0
2020-06-22 15:25:00,62.89,63.04,62.85,62.88,40070.0,62.89,63.04,62.85,62.88,40070.0
2020-06-22 15:30:00,62.89,62.93,62.8,62.82,70210.0,62.89,62.93,62.8,62.82,70210.0
2020-06-22 15:35:00,62.83,62.88,62.78,62.85,62546.0,62.83,62.88,62.78,62.85,62546.0
2020-06-22 15:40:00,62.85,63.13,62.8,63.1,69729.0,62.85,63.13,62.8,63.1,69729.0
2020-06-22 15:45:00,63.1,63.11,62.92,62.94,83862.0,63.1,63.11,62.92,62.94,83862.0
2020-06-22 15:50:00,62.94,63.05,62.86,63.03,76756.0,62.94,63.05,62.86,63.03,76756.0
2020-06-22 15:55:00,63.03,63.12,63.0,63.05,158767.0,63.03,63.12,63.0,63.05,158767.0
2020-06-23 09:30:00,63.63,63.71,63.14,63.14,483200.0,63.63,63.71,63.14,63.14,483200.0
2020-06-23 09:35:00,63.13,63.17,62.65,62.99,94595.0,63.13,63.17,62.65,62.99,94595.0
2020-06-23 09:40:00,63.0,63.26,62.84,62.98,49030.0,63.0,63.26,62.84,62.98,49030.0
2020-06-23 09:45:00,62.93,63.31,62.92,62.94,94912.0,62.93,63.31,62.92,62.94,94912.0
2020-06-23 09:50:00,62.92,63.29,62.92,63.27,62816.0,62.92,63.29,62.92,63.27,62816.0
2020-06-23 09:55:00,63.27,63.34,63.03,63.2,54186.0,63.27,63.34,63.03,63.2,54186.0
2020-06-23 10:00:00,63.19,63.23,63.03,63.16,37850.0,63.19,63.23,63.03,63.16,37850.0
2020-06-23 10:05:00,63.15,63.25,63.06,63.22,44460.0,63.15,63.25,63.06,63.22,44460.0
2020-06-23 10:10:00,63.22,63.27,63.09,63.17,33391.0,63.22,63.27,63.09,63.17,33391.0
2020-06-23 10:15:00,63.17,63.4,63.15,63.38,74876.0,63.17,63.4,63.15,63.38,74876.0
2020-06-23 10:20:00,63.38,63.39,63.14,63.18,33580.0,63.38,63.39,63.14,63.18,33580.0
2020-06-23 10:25:00,63.21,63.27,63.17,63.27,14053.0,63.21,63.27,63.17,63.27,14053.0
2020-06-23 10:30:00,63.28,63.36,63.27,63.34,32465.0,63.28,63.36,63.27,63.34,32465.0
2020-06-23 10:35:00,63.34,63.37,63.24,63.32,33988.0,63.34,63.37,63.24,63.32,33988.0
2020-06-23 10:40:00,63.32,63.37,63.19,63.2,26697.0,63.32,63.37,63.19,63.2,26697.0
2020-06-23 10:45:00,63.2,63.21,62.93,63.16,22384.0,63.2,63.21,62.93,63.16,22384.0
2020-06-23 10:50:00,63.16,63.37,63.09,63.31,22629.0,63.16,63.37,63.09,63.31,22629.0
2020-06-23 10:55:00,63.31,63.45,63.26,63.36,40660.0,63.31,63.45,63.26,63.36,40660.0
2020-06-23 11:00:00,63.35,63.43,63.16,63.37,17409.0,63.35,63.43,63.16,63.37,17409.0
2020-06-23 11:05:00,63.36,63.44,63.34,63.41,39354.0,63.36,63.44,63.34,63.41,39354.0
2020-06-23 11:10:00,63.43,63.8,63.39,63.72,96739.0,63.43,63.8,63.39,63.72,96739.0
2020-06-23 11:15:00,63.72,63.84,63.7,63.78,85844.0,63.72,63.84,63.7,63.78,85844.0
2020-06-23 11:20:00,63.8,63.91,63.64,63.91,97041.0,63.8,63.91,63.64,63.91,97041.0
2020-06-23 11:25:00,63.92,64.12,63.87,64.02,44761.0,63.92,64.12,63.87,64.02,44761.0
2020-06-23 11:30:00,64.02,64.02,63.84,63.87,25714.0,64.02,64.02,63.84,63.87,25714.0
2020-06-23 11:35:00,63.9,63.92,63.8,63.89,17154.0,63.9,63.92,63.8,63.89,17154.0
2020-06-23 11:40:00,63.91,63.94,63.82,63.9,18949.0,63.91,63.94,63.82,63.9,18949.0
2020-06-23 11:45:00,63.92,63.98,63.89,63.89,20799.0,63.92,63.98,63.89,63.89,20799.0
2020-06-23 11:50:00,63.87,63.96,63.8,63.88,32223.0,63.87,63.96,63.8,63.88,32223.0
2020-06-23 11:55:00,63.88,63.9,63.84,63.9,57384.0,63.88,63.9,63.84,63.9,57384.0
2020-06-23 12:00:00,63.9,64.04,63.88,63.94,30809.0,63.9,64.04,63.88,63.94,30809.0
2020-06-23 12:05:00,63.93,63.95,63.74,63.74,14454.0,63.93,63.95,63.74,63.74,14454.0
2020-06-23 12:10:00,63.74,63.91,63.7,63.84,21156.0,63.74,63.91,63.7,63.84,21156.0
2020-06-23 12:15:00,63.84,63.95,63.81,63.91,176092.0,63.84,63.95,63.81,63.91,176092.0
2020-06-23 12:20:00,63.91,63.93,63.78,63.9,9346.0,63.91,63.93,63.78,63.9,9346.0
2020-06-23 12:25:00,63.88,63.96,63.85,63.91,15219.0,63.88,63.96,63.85,63.91,15219.0
2020-06-23 12:30:00,63.91,63.94,63.79,63.82,14457.0,63.91,63.94,63.79,63.82,14457.0
2020-06-23 12:35:00,63.81,63.83,63.72,63.81,12763.0,63.81,63.83,63.72,63.81,12763.0
2020-06-23 12:40:00,63.8,63.81,63.69,63.75,26724.0,63.8,63.81,63.69,63.75,26724.0
2020-06-23 12:45:00,63.76,63.91,63.71,63.91,14684.0,63.76,63.91,63.71,63.91,14684.0
2020-06-23 12:50:00,63.9,63.9,63.8,63.81,10544.0,63.9,63.9,63.8,63.81,10544.0
2020-06-23 12:55:00,63.8,63.86,63.8,63.83,11311.0,63.8,63.86,63.8,63.83,11311.0
2020-06-23 13:00:00,63.83,63.86,63.74,63.77,13197.0,63.83,63.86,63.74,63.77,13197.0
2020-06-23 13:05:00,63.78,63.89,63.76,63.88,13408.0,63.78,63.89,63.76,63.88,13408.0
2020-06-23 13:10:00,63.87,63.9,63.84,63.85,23130.0,63.87,63.9,63.84,63.85,23130.0
2020-06-23 13:15:00,63.85,63.93,63.81,63.93,17592.0,63.85,63.93,63.81,63.93,17592.0
2020-06-23 13:20:00,63.93,64.14,63.85,64.08,157397.0,63.93,64.14,63.85,64.08,157397.0
2020-06-23 13:25:00,64.1,64.1,63.99,64.07,17300.0,64.1,64.1,63.99,64.07,17300.0
2020-06-23 13:30:00,64.08,64.1,64.02,64.03,11485.0,64.08,64.1,64.02,64.03,11485.0
2020-06-23 13:35:00,64.02,64.05,63.95,64.01,141263.0,64.02,64.05,63.95,64.01,141263.0
2020-06-23 13:40:00,64.02,64.26,64.02,64.19,47179.0,64.02,64.26,64.02,64.19,47179.0
2020-06-23 13:45:00,64.18,64.3,64.12,64.3,16790.0,64.18,64.3,64.12,64.3,16790.0
2020-06-23 13:50:00,64.31,64.35,64.14,64.33,29460.0,64.31,64.35,64.14,64.33,29460.0
2020-06-23 13:55:00,64.34,64.35,64.22,64.34,20247.0,64.34,64.35,64.22,64.34,20247.0
2020-06-23 14:00:00,64.32,64.34,64.08,64.1,35697.0,64.32,64.34,64.08,64.1,35697.0
2020-06-23 14:05:00,64.09,64.09,64.0,64.05,31273.0,64.09,64.09,64.0,64.05,31273.0
2020-06-23 14:10:00,64.05,64.12,63.99,64.12,20937.0,64.05,64.12,63.99,64.12,20937.0
2020-06-23 14:15:00,64.14,64.18,64.07,64.1,19747.0,64.14,64.18,64.07,64.1,19747.0
2020-06-23 14:20:00,64.09,64.23,64.09,64.16,34637.0,64.09,64.23,64.09,64.16,34637.0
2020-06-23 14:25:00,64.16,64.18,64.13,64.16,12249.0,64.16,64.18,64.13,64.16,12249.0
2020-06-23 14:30:00,64.15,64.31,64.15,64.26,34895.0,64.15,64.31,64.15,64.26,34895.0
2020-06-23 14:35:00,64.26,64.3,64.21,64.25,20589.0,64.26,64.3,64.21,64.25,20589.0
2020-06-23 14:40:00,64.25,64.26,64.08,64.1,15969.0,64.25,64.26,64.08,64.1,15969.0
2020-06-23 14:45:00,64.08,64.09,63.87,63.89,20760.0,64.08,64.09,63.87,63.89,20760.0
2020-06-23 14:50:00,63.9,64.15,63.89,64.15,275986.0,63.9,64.15,63.89,64.15,275986.0
2020-06-23 14:55:00,64.14,64.25,64.13,64.23,21700.0,64.14,64.25,64.13,64.23,21700.0
2020-06-23 15:00:00,64.2,64.22,64.04,64.09,21525.0,64.2,64.22,64.04,64.09,21525.0
2020-06-23 15:05:00,64.09,64.29,64.01,64.22,65696.0,64.09,64.29,64.01,64.22,65696.0
2020-06-23 15:10:00,64.21,64.27,64.13,64.26,26999.0,64.21,64.27,64.13,64.26,26999.0
2020-06-23 15:15:00,64.24,64.31,64.2,64.29,24713.0,64.24,64.31,64.2,64.29,24713.0
2020-06-23 15:20:00,64.28,64.28,64.13,64.17,50155.0,64.28,64.28,64.13,64.17,50155.0
2020-06-23 15:25:00,64.17,64.23,64.11,64.15,43093.0,64.17,64.23,64.11,64.15,43093.0
2020-06-23 15:30:00,64.15,64.27,64.11,64.26,39012.0,64.15,64.27,64.11,64.26,39012.0
2020-06-23 15:35:00,64.24,64.38,64.22,64.31,58913.0,64.24,64.38,64.22,64.31,58913.0
2020-06-23 15:40:00,64.31,64.44,64.23,64.34,54509.0,64.31,64.44,64.23,64.34,54509.0
2020-06-23 15:45:00,64.33,64.33,64.15,64.21,75037.0,64.33,64.33,64.15,64.21,75037.0
2020-06-23 15:50:00,64.2,64.22,63.91,63.92,118040.0,64.2,64.22,63.91,63.92,118040.0
2020-06-23 15:55:00,63.92,63.95,63.75,63.76,213250.0,63.92,63.95,63.75,63.76,213250.0
2020-06-24 09:30:00,63.45,63.82,63.24,63.66,101957.0,63.45,63.82,63.24,63.66,101957.0
2020-06-24 09:35:00,63.6,63.98,63.58,63.63,40848.0,63.6,63.98,63.58,63.63,40848.0
2020-06-24 09:40:00,63.6,63.85,63.58,63.71,30595.0,63.6,63.85,63.58,63.71,30595.0
2020-06-24 09:45:00,63.72,63.81,63.47,63.58,53675.0,63.72,63.81,63.47,63.58,53675.0
2020-06-24 09:50:00,63.59,63.69,63.41,63.58,77378.0,63.59,63.69,63.41,63.58,77378.0
2020-06-24 09:55:00,63.58,63.6,63.1,63.1,78979.0,63.58,63.6,63.1,63.1,78979.0
2020-06-24 10:00:00,63.1,63.28,62.8,62.81,53546.0,63.1,63.28,62.8,62.81,53546.0
2020-06-24 10:05:00,62.82,62.88,62.47,62.58,43881.0,62.82,62.88,62.47,62.58,43881.0
2020-06-24 10:10:00,62.58,62.86,62.57,62.76,81742.0,62.58,62.86,62.57,62.76,81742.0
2020-06-24 10:15:00,62.77,62.93,62.69,62.85,34616.0,62.77,62.93,62.69,62.85,34616.0
2020-06-24 10:20:00,62.85,62.85,62.62,62.75,32007.0,62.85,62.85,62.62,62.75,32007.0
2020-06-24 10:25:00,62.77,63.08,62.74,63.08,38073.0,62.77,63.08,62.74,63.08,38073.0
2020-06-24 10:30:00,63.07,63.07,62.64,62.69,23391.0,63.07,63.07,62.64,62.69,23391.0
2020-06-24 10:35:00,62.7,62.82,62.56,62.66,51692.0,62.7,62.82,62.56,62.66,51692.0
2020-06-24 10:40:00,62.66,62.71,62.36,62.47,118244.0,62.66,62.71,62.36,62.47,118244.0
2020-06-24 10:45:00,62.46,62.48,62.07,62.08,56815.0,62.46,62.48,62.07,62.08,56815.0
2020-06-24 10:50:00,62.1,62.24,61.92,61.93,57965.0,62.1,62.24,61.92,61.93,57965.0
2020-06-24 10:55:00,61.95,62.05,61.91,61.95,39918.0,61.95,62.05,61.91,61.95,39918.0
2020-06-24 11:00:00,61.97,62.07,61.86,62.07,41395.0,61.97,62.07,61.86,62.07,41395.0
2020-06-24 11:05:00,62.07,62.1,61.79,61.87,53031.0,62.07,62.1,61.79,61.87,53031.0
2020-06-24 11:10:00,61.89,61.95,61.84,61.93,46044.0,61.89,61.95,61.84,61.93,46044.0
2020-06-24 11:15:00,61.91,61.94,61.75,61.87,93009.0,61.91,61.94,61.75,61.87,93009.0
2020-06-24 11:20:00,61.88,61.94,61.78,61.9,74379.0,61.88,61.94,61.78,61.9,74379.0
2020-06-24 11:25:00,61.9,62.12,61.87,62.04,78156.0,61.9,62.12,61.87,62.04,78156.0
2020-06-24 11:30:00,62.03,62.11,61.94,62.06,53663.0,62.03,62.11,61.94,62.06,53663.0
2020-06-24 11:35:00,62.07,62.12,61.91,61.97,39342.0,62.07,62.12,61.91,61.97,39342.0
2020-06-24 11:40:00,61.97,62.0,61.59,61.64,129339.0,61.97,62.0,61.59,61.64,129339.0
2020-06-24 11:45:00,61.65,61.9,61.46,61.56,65639.0,61.65,61.9,61.46,61.56,65639.0
2020-06-24 11:50:00,61.58,61.78,61.55,61.68,54818.0,61.58,61.78,61.55,61.68,54818.0
2020-06-24 11:55:00,61.67,61.87,61.61,61.85,33745.0,61.67,61.87,61.61,61.85,33745.0
2020-06-24 12:00:00,61.84,61.99,61.67,61.97,57861.0,61.84,61.99,61.67,61.97,57861.0
2020-06-24 12:05:00,61.98,61.98,61.58,61.64,24106.0,61.98,61.98,61.58,61.64,24106.0
2020-06-24 12:10:00,61.67,61.67,61.52,61.62,23794.0,61.67,61.67,61.52,61.62,23794.0
2020-06-24 12:15:00,61.62,61.7,61.54,61.65,23029.0,61.62,61.7,61.54,61.65,23029.0
2020-06-24 12:20:00,61.64,61.81,61.61,61.69,17573.0,61.64,61.81,61.61,61.69,17573.0
2020-06-24 12:25:00,61.68,61.69,61.37,61.5,44278.0,61.68,61.69,61.37,61.5,44278.0
2020-06-24 12:30:00,61.46,61.56,61.29,61.47,88180.0,61.46,61.56,61.29,61.47,88180.0
2020-06-24 12:35:00,61.48,61.65,61.45,61.57,27395.0,61.48,61.65,61.45,61.57,27395.0
2020-06-24 12:40:00,61.59,61.75,61.52,61.71,16925.0,61.59,61.75,61.52,61.71,16925.0
2020-06-24 12:45:00,61.73,61.83,61.72,61.73,20767.0,61.73,61.83,61.72,61.73,20767.0
2020-06-24 12:50:00,61.73,61.74,61.54,61.55,9282.0,61.73,61.74,61.54,61.55,9282.0
2020-06-24 12:55:00,61.54,61.8,61.54,61.76,45612.0,61.54,61.8,61.54,61.76,45612.0
2020-06-24 13:00:00,61.76,61.76,61.63,61.71,18152.0,61.76,61.76,61.63,61.71,18152.0
2020-06-24 13:05:00,61.72,61.78,61.66,61.72,14557.0,61.72,61.78,61.66,61.72,14557.0
2020-06-24 13:10:00,61.73,61.8,61.63,61.65,38208.0,61.73,61.8,61.63,61.65,38208.0
2020-06-24 13:15:00,61.63,61.68,61.47,61.54,60079.0,61.63,61.68,61.47,61.54,60079.0
2020-06-24 13:20:00,61.52,61.61,61.42,61.43,48465.0,61.52,61.61,61.42,61.43,48465.0
2020-06-24 13:25:00,61.43,61.48,61.27,61.27,16463.0,61.43,61.48,61.27,61.27,16463.0
2020-06-24 13:30:00,61.26,61.27,61.12,61.21,30588.0,61.26,61.27,61.12,61.21,30588.0
2020-06-24 13:35:00,61.23,61.28,61.15,61.21,26886.0,61.23,61.28,61.15,61.21,26886.0
2020-06-24 13:40:00,61.21,61.32,61.19,61.32,23798.0,61.21,61.32,61.19,61.32,23798.0
2020-06-24 13:45:00,61.32,61.53,61.2,61.53,49175.0,61.32,61.53,61.2,61.53,49175.0
2020-06-24 13:50:00,61.54,61.62,61.44,61.6,62808.0,61.54,61.62,61.44,61.6,62808.0
2020-06-24 13:55:00,61.6,61.68,61.54,61.62,40495.0,61.6,61.68,61.54,61.62,40495.0
2020-06-24 14:00:00,61.64,61.72,61.42,61.56,26255.0,61.64,61.72,61.42,61.56,26255.0
2020-06-24 14:05:00,61.57,61.75,61.53,61.74,34034.0,61.57,61.75,61.53,61.74,34034.0
2020-06-24 14:10:00,61.73,61.73,61.61,61.66,25242.0,61.73,61.73,61.61,61.66,25242.0
2020-06-24 14:15:00,61.68,61.84,61.68,61.8,14430.0,61.68,61.84,61.68,61.8,14430.0
2020-06-24 14:20:00,61.79,61.96,61.79,61.95,51810.0,61.79,61.96,61.79,61.95,51810.0
2020-06-24 14:25:00,61.95,62.13,61.9,62.11,24447.0,61.95,62.13,61.9,62.11,24447.0
2020-06-24 14:30:00,62.11,62.26,62.02,62.22,59805.0,62.11,62.26,62.02,62.22,59805.0
2020-06-24 14:35:00,62.21,62.21,62.05,62.11,19473.0,62.21,62.21,62.05,62.11,19473.0
2020-06-24 14:40:00,62.13,62.16,61.79,61.88,59612.0,62.13,62.16,61.79,61.88,59612.0
2020-06-24 14:45:00,61.9,62.12,61.88,62.0,22028.0,61.9,62.12,61.88,62.0,22028.0
2020-06-24 14:50:00,62.0,62.02,61.87,61.95,23252.0,62.0,62.02,61.87,61.95,23252.0
2020-06-24 14:55:00,61.97,62.07,61.93,61.96,30779.0,61.97,62.07,61.93,61.96,30779.0
2020-06-24 15:00:00,61.98,62.24,61.96,62.24,72420.0,61.98,62.24,61.96,62.24,72420.0
2020-06-24 15:05:00,62.22,62.23,62.1,62.12,25076.0,62.22,62.23,62.1,62.12,25076.0
2020-06-24 15:10:00,62.14,62.42,62.07,62.37,52727.0,62.14,62.42,62.07,62.37,52727.0
2020-06-24 15:15:00,62.36,62.53,62.28,62.51,44616.0,62.36,62.53,62.28,62.51,44616.0
2020-06-24 15:20:00,62.53,62.57,62.41,62.42,45920.0,62.53,62.57,62.41,62.42,45920.0
2020-06-24 15:25:00,62.42,62.54,62.25,62.26,50404.0,62.42,62.54,62.25,62.26,50404.0
2020-06-24 15:30:00,62.27,62.35,62.16,62.23,37281.0,62.27,62.35,62.16,62.23,37281.0
2020-06-24 15:35:00,62.2,62.27,62.03,62.12,23312.0,62.2,62.27,62.03,62.12,23312.0
2020-06-24 15:40:00,62.11,62.43,62.1,62.43,29794.0,62.11,62.43,62.1,62.43,29794.0
2020-06-24 15:45:00,62.44,62.5,62.31,62.32,48495.0,62.44,62.5,62.31,62.32,48495.0
2020-06-24 15:50:00,62.31,62.31,61.88,61.94,110226.0,62.31,62.31,61.88,61.94,110226.0
2020-06-24 15:55:00,61.95,62.07,61.84,61.89,166102.0,61.95,62.07,61.84,61.89,166102.0
2020-06-25 09:30:00,61.5,61.53,60.65,61.07,72911.0,61.5,61.53,60.65,61.07,72911.0
2020-06-25 09:35:00,61.12,61.35,60.86,61.14,26029.0,61.12,61.35,60.86,61.14,26029.0
2020-06-25 09:40:00,61.08,61.32,60.9,61.32,54028.0,61.08,61.32,60.9,61.32,54028.0
2020-06-25 09:45:00,61.37,61.62,61.15,61.49,42084.0,61.37,61.62,61.15,61.49,42084.0
2020-06-25 09:50:00,61.48,62.02,61.42,61.89,49089.0,61.48,62.02,61.42,61.89,49089.0
2020-06-25 09:55:00,61.91,62.1,61.72,62.09,53578.0,61.91,62.1,61.72,62.09,53578.0
2020-06-25 10:00:00,62.11,62.3,62.01,62.05,54228.0,62.11,62.3,62.01,62.05,54228.0
2020-06-25 10:05:00,62.07,62.19,61.98,62.08,62946.0,62.07,62.19,61.98,62.08,62946.0
2020-06-25 10:10:00,62.13,62.41,62.1,62.34,41467.0,62.13,62.41,62.1,62.34,41467.0
2020-06-25 10:15:00,62.34,62.43,62.12,62.15,43691.0,62.34,62.43,62.12,62.15,43691.0
2020-06-25 10:20:00,62.15,62.38,62.14,62.29,23683.0,62.15,62.38,62.14,62.29,23683.0
2020-06-25 10:25:00,62.29,62.31,62.12,62.13,24183.0,62.29,62.31,62.12,62.13,24183.0
2020-06-25 10:30:00,62.17,62.17,61.94,62.0,20169.0,62.17,62.17,61.94,62.0,20169.0
2020-06-25 10:35:00,62.05,62.1,61.85,61.85,31415.0,62.05,62.1,61.85,61.85,31415.0
2020-06-25 10:40:00,61.86,62.0,61.68,61.73,30722.0,61.86,62.0,61.68,61.73,30722.0
2020-06-25 10:45:00,61.71,61.91,61.6,61.67,25752.0,61.71,61.91,61.6,61.67,25752.0
2020-06-25 10:50:00,61.67,61.74,61.51,61.52,31388.0,61.67,61.74,61.51,61.52,31388.0
2020-06-25 10:55:00,61.52,61.56,61.24,61.45,80323.0,61.52,61.56,61.24,61.45,80323.0
2020-06-25 11:00:00,61.45,61.45,61.17,61.29,43134.0,61.45,61.45,61.17,61.29,43134.0
2020-06-25 11:05:00,61.27,61.37,61.14,61.36,30178.0,61.27,61.37,61.14,61.36,30178.0
2020-06-25 11:10:00,61.34,61.53,61.33,61.44,39838.0,61.34,61.53,61.33,61.44,39838.0
2020-06-25 11:15:00,61.44,61.8,61.39,61.79,27560.0,61.44,61.8,61.39,61.79,27560.0
2020-06-25 11:20:00,61.75,61.83,61.7,61.73,18156.0,61.75,61.83,61.7,61.73,18156.0
2020-06-25 11:25:00,61.73,61.86,61.63,61.86,26109.0,61.73,61.86,61.63,61.86,26109.0
2020-06-25 11:30:00,61.88,61.99,61.52,61.53,30612.0,61.88,61.99,61.52,61.53,30612.0
2020-06-25 11:35:00,61.54,61.79,61.51,61.74,34176.0,61.54,61.79,61.51,61.74,34176.0
2020-06-25 11:40:00,61.75,61.78,61.53,61.72,21658.0,61.75,61.78,61.53,61.72,21658.0
2020-06-25 11:45:00,61.71,61.81,61.67,61.77,29587.0,61.71,61.81,61.67,61.77,29587.0
2020-06-25 11:50:00,61.76,61.83,61.7,61.76,42682.0,61.76,61.83,61.7,61.76,42682.0
2020-06-25 11:55:00,61.76,61.87,61.76,61.81,10133.0,61.76,61.87,61.76,61.81,10133.0
2020-06-25 12:00:00,61.82,61.97,61.8,61.86,14193.0,61.82,61.97,61.8,61.86,14193.0
2020-06-25 12:05:00,61.86,61.95,61.82,61.87,15841.0,61.86,61.95,61.82,61.87,15841.0
2020-06-25 12:10:00,61.87,62.06,61.86,61.98,15135.0,61.87,62.06,61.86,61.98,15135.0
2020-06-25 12:15:00,62.0,62.17,62.0,62.08,16119.0,62.0,62.17,62.0,62.08,16119.0
2020-06-25 12:20:00,62.08,62.21,62.08,62.12,10156.0,62.08,62.21,62.08,62.12,10156.0
2020-06-25 12:25:00,62.12,62.3,62.07,62.29,89140.0,62.12,62.3,62.07,62.29,89140.0
2020-06-25 12:30:00,62.29,62.37,62.15,62.21,43352.0,62.29,62.37,62.15,62.21,43352.0
2020-06-25 12:35:00,62.2,62.28,62.13,62.25,13146.0,62.2,62.28,62.13,62.25,13146.0
2020-06-25 12:40:00,62.23,62.37,62.21,62.3,13150.0,62.23,62.37,62.21,62.3,13150.0
2020-06-25 12:45:00,62.29,62.32,62.23,62.25,28443.0,62.29,62.32,62.23,62.25,28443.0
2020-06-25 12:50:00,62.25,62.37,62.21,62.33,19878.0,62.25,62.37,62.21,62.33,19878.0
2020-06-25 12:55:00,62.31,62.31,62.11,62.21,22920.0,62.31,62.31,62.11,62.21,22920.0
2020-06-25 13:00:00,62.22,62.23,62.1,62.19,18849.0,62.22,62.23,62.1,62.19,18849.0
2020-06-25 13:05:00,62.16,62.2,62.11,62.14,15075.0,62.16,62.2,62.11,62.14,15075.0
2020-06-25 13:10:00,62.15,62.29,62.09,62.27,15846.0,62.15,62.29,62.09,62.27,15846.0
2020-06-25 13:15:00,62.27,62.37,62.25,62.35,16408.0,62.27,62.37,62.25,62.35,16408.0
2020-06-25 13:20:00,62.36,62.42,62.28,62.3,22285.0,62.36,62.42,62.28,62.3,22285.0
2020-06-25 13:25:00,62.3,62.39,62.27,62.32,14549.0,62.3,62.39,62.27,62.32,14549.0
2020-06-25 13:30:00,62.3,62.4,62.25,62.37,73964.0,62.3,62.4,62.25,62.37,73964.0
2020-06-25 13:35:00,62.38,62.5,62.36,62.46,15657.0,62.38,62.5,62.36,62.46,15657.0
2020-06-25 13:40:00,62.47,62.49,62.44,62.45,24299.0,62.47,62.49,62.44,62.45,24299.0
2020-06-25 13:45:00,62.46,62.51,62.44,62.44,48191.0,62.46,62.51,62.44,62.44,48191.0
2020-06-25 13:50:00,62.44,62.44,62.28,62.32,52182.0,62.44,62.44,62.28,62.32,52182.0
2020-06-25 13:55:00,62.32,62.37,62.09,62.18,191527.0,62.32,62.37,62.09,62.18,191527.0
2020-06-25 14:00:00,62.18,62.27,62.07,62.27,158492.0,62.18,62.27,62.07,62.27,158492.0
2020-06-25 14:05:00,62.27,62.41,62.2,62.26,78795.0,62.27,62.41,62.2,62.26,78795.0
2020-06-25 14:10:00,62.25,62.4,62.25,62.35,72845.0,62.25,62.4,62.25,62.35,72845.0
2020-06-25 14:15:00,62.36,62.45,62.34,62.37,77513.0,62.36,62.45,62.34,62.37,77513.0
2020-06-25 14:20:00,62.37,62.39,62.11,62.12,147109.0,62.37,62.39,62.11,62.12,147109.0
2020-06-25 14:25:00,62.1,62.38,62.05,62.2,163833.0,62.1,62.38,62.05,62.2,163833.0
2020-06-25 14:30:00,62.2,62.23,62.12,62.19,66407.0,62.2,62.23,62.12,62.19,66407.0
2020-06-25 14:35:00,62.19,62.22,62.14,62.19,83747.0,62.19,62.22,62.14,62.19,83747.0
2020-06-25 14:40:00,62.18,62.21,62.14,62.18,132971.0,62.18,62.21,62.14,62.18,132971.0
2020-06-25 14:45:00,62.19,62.2,62.07,62.13,104595.0,62.19,62.2,62.07,62.13,104595.0
2020-06-25 14:50:00,62.14,62.38,62.11,62.34,106368.0,62.14,62.38,62.11,62.34,106368.0
2020-06-25 14:55:00,62.34,62.54,62.32,62.44,46767.0,62.34,62.54,62.32,62.44,46767.0
2020-06-25 15:00:00,62.44,62.68,62.4,62.63,47270.0,62.44,62.68,62.4,62.63,47270.0
2020-06-25 15:05:00,62.65,62.87,62.65,62.85,39622.0,62.65,62.87,62.65,62.85,39622.0
2020-06-25 15:10:00,62.85,62.87,62.74,62.79,16401.0,62.85,62.87,62.74,62.79,16401.0
2020-06-25 15:15:00,62.77,62.91,62.76,62.84,20230.0,62.77,62.91,62.76,62.84,20230.0
2020-06-25 15:20:00,62.83,63.04,62.81,62.94,37439.0,62.83,63.04,62.81,62.94,37439.0
2020-06-25 15:25:00,62.94,63.1,62.92,63.01,30259.0,62.94,63.1,62.92,63.01,30259.0
2020-06-25 15:30:00,63.01,63.03,62.9,62.96,88274.0,63.01,63.03,62.9,62.96,88274.0
2020-06-25 15:35:00,62.96,62.99,62.77,62.96,109370.0,62.96,62.99,62.77,62.96,109370.0
2020-06-25 15:40:00,62.96,63.02,62.86,62.96,56130.0,62.96,63.02,62.86,62.96,56130.0
2020-06-25 15:45:00,62.94,63.04,62.84,62.93,98802.0,62.94,63.04,62.84,62.93,98802.0
2020-06-25 15:50:00,62.93,63.15,62.86,63.14,239832.0,62.93,63.15,62.86,63.14,239832.0
2020-06-25 15:55:00,63.13,63.41,62.99,63.33,414966.0,63.13,63.41,62.99,63.33,414966.0
2020-06-26 09:30:00,63.17,63.28,62.66,62.91,71753.0,63.17,63.28,62.66,62.91,71753.0
2020-06-26 09:35:00,62.86,63.14,62.68,62.89,23648.0,62.86,63.14,62.68,62.89,23648.0
2020-06-26 09:40:00,62.93,62.93,62.67,62.67,32966.0,62.93,62.93,62.67,62.67,32966.0
2020-06-26 09:45:00,62.7,63.03,62.64,62.91,23804.0,62.7,63.03,62.64,62.91,23804.0
2020-06-26 09:50:00,62.9,62.9,62.58,62.76,33137.0,62.9,62.9,62.58,62.76,33137.0
2020-06-26 09:55:00,62.7,62.84,62.5,62.84,28918.0,62.7,62.84,62.5,62.84,28918.0
2020-06-26 10:00:00,62.88,62.88,62.42,62.44,57143.0,62.88,62.88,62.42,62.44,57143.0
2020-06-26 10:05:00,62.44,62.59,62.43,62.5,14711.0,62.44,62.59,62.43,62.5,14711.0
2020-06-26 10:10:00,62.51,62.51,62.26,62.36,29540.0,62.51,62.51,62.26,62.36,29540.0
2020-06-26 10:15:00,62.36,62.37,62.12,62.17,26524.0,62.36,62.37,62.12,62.17,26524.0
2020-06-26 10:20:00,62.2,62.2,61.86,61.88,72088.0,62.2,62.2,61.86,61.88,72088.0
2020-06-26 10:25:00,61.89,62.05,61.8,61.86,62582.0,61.89,62.05,61.8,61.86,62582.0
2020-06-26 10:30:00,61.82,62.08,61.65,61.76,82207.0,61.82,62.08,61.65,61.76,82207.0
2020-06-26 10:35:00,61.77,61.82,61.67,61.76,20467.0,61.77,61.82,61.67,61.76,20467.0
2020-06-26 10:40:00,61.73,61.91,61.68,61.82,60575.0,61.73,61.91,61.68,61.82,60575.0
2020-06-26 10:45:00,61.8,61.91,61.65,61.7,23846.0,61.8,61.91,61.65,61.7,23846.0
2020-06-26 10:50:00,61.7,61.82,61.52,61.58,56624.0,61.7,61.82,61.52,61.58,56624.0
2020-06-26 10:55:00,61.57,61.64,61.41,61.46,51890.0,61.57,61.64,61.41,61.46,51890.0
2020-06-26 11:00:00,61.52,61.52,61.24,61.34,82245.0,61.52,61.52,61.24,61.34,82245.0
2020-06-26 11:05:00,61.32,61.56,61.22,61.47,67814.0,61.32,61.56,61.22,61.47,67814.0
2020-06-26 11:10:00,61.47,61.5,61.31,61.38,60424.0,61.47,61.5,61.31,61.38,60424.0
2020-06-26 11:15:00,61.39,61.4,61.17,61.32,65334.0,61.39,61.4,61.17,61.32,65334.0
2020-06-26 11:20:00,61.32,61.33,61.07,61.23,97849.0,61.32,61.33,61.07,61.23,97849.0
2020-06-26 11:25:00,61.24,61.32,61.07,61.11,34550.0,61.24,61.32,61.07,61.11,34550.0
2020-06-26 11:30:00,61.1,61.11,60.92,61.07,75824.0,61.1,61.11,60.92,61.07,75824.0
2020-06-26 11:35:00,61.09,61.12,60.99,61.1,61230.0,61.09,61.12,60.99,61.1,61230.0
2020-06-26 11:40:00,61.1,61.12,60.9,60.93,21110.0,61.1,61.12,60.9,60.93,21110.0
2020-06-26 11:45:00,60.91,60.95,60.81,60.89,123465.0,60.91,60.95,60.81,60.89,123465.0
2020-06-26 11:50:00,60.89,60.94,60.77,60.78,24290.0,60.89,60.94,60.77,60.78,24290.0
2020-06-26 11:55:00,60.79,60.86,60.67,60.76,86911.0,60.79,60.86,60.67,60.76,86911.0
2020-06-26 12:00:00,60.77,60.78,60.37,60.46,60333.0,60.77,60.78,60.37,60.46,60333.0
2020-06-26 12:05:00,60.45,60.51,60.24,60.28,53967.0,60.45,60.51,60.24,60.28,53967.0
2020-06-26 12:10:00,60.27,60.29,60.04,60.05,45177.0,60.27,60.29,60.04,60.05,45177.0
2020-06-26 12:15:00,60.08,60.1,59.78,59.85,117241.0,60.08,60.1,59.78,59.85,117241.0
2020-06-26 12:20:00,59.85,60.05,59.61,60.01,127609.0,59.85,60.05,59.61,60.01,127609.0
2020-06-26 12:25:00,60.01,60.1,59.98,59.98,29473.0,60.01,60.1,59.98,59.98,29473.0
2020-06-26 12:30:00,59.97,60.04,59.83,60.02,48232.0,59.97,60.04,59.83,60.02,48232.0
2020-06-26 12:35:00,60.03,60.08,59.92,60.05,54568.0,60.03,60.08,59.92,60.05,54568.0
2020-06-26 12:40:00,60.05,60.15,59.95,60.15,14914.0,60.05,60.15,59.95,60.15,14914.0
2020-06-26 12:45:00,60.14,60.32,60.02,60.27,43351.0,60.14,60.32,60.02,60.27,43351.0
2020-06-26 12:50:00,60.28,60.54,60.19,60.54,80190.0,60.28,60.54,60.19,60.54,80190.0
2020-06-26 12:55:00,60.52,60.66,60.5,60.64,26977.0,60.52,60.66,60.5,60.64,26977.0
2020-06-26 13:00:00,60.61,60.68,60.43,60.49,110541.0,60.61,60.68,60.43,60.49,110541.0
2020-06-26 13:05:00,60.5,60.55,60.47,60.5,74966.0,60.5,60.55,60.47,60.5,74966.0
2020-06-26 13:10:00,60.5,60.64,60.47,60.55,113996.0,60.5,60.64,60.47,60.55,113996.0
2020-06-26 13:15:00,60.56,60.63,60.4,60.52,42209.0,60.56,60.63,60.4,60.52,42209.0
2020-06-26 13:20:00,60.53,60.65,60.47,60.56,20988.0,60.53,60.65,60.47,60.56,20988.0
2020-06-26 13:25:00,60.53,60.57,60.44,60.52,30197.0,60.53,60.57,60.44,60.52,30197.0
2020-06-26 13:30:00,60.53,60.65,60.45,60.65,57156.0,60.53,60.65,60.45,60.65,57156.0
2020-06-26 13:35:00,60.65,60.84,60.51,60.83,38331.0,60.65,60.84,60.51,60.83,38331.0
2020-06-26 13:40:00,60.81,60.86,60.66,60.69,17324.0,60.81,60.86,60.66,60.69,17324.0
2020-06-26 13:45:00,60.68,60.7,60.62,60.67,14091.0,60.68,60.7,60.62,60.67,14091.0
2020-06-26 13:50:00,60.68,60.7,60.54,60.64,15209.0,60.68,60.7,60.54,60.64,15209.0
2020-06-26 13:55:00,60.64,60.64,60.51,60.52,15388.0,60.64,60.64,60.51,60.52,15388.0
2020-06-26 14:00:00,60.51,60.59,60.44,60.46,32145.0,60.51,60.59,60.44,60.46,32145.0
2020-06-26 14:05:00,60.47,60.47,60.19,60.31,82657.0,60.47,60.47,60.19,60.31,82657.0
2020-06-26 14:10:00,60.31,60.39,60.18,60.23,30002.0,60.31,60.39,60.18,60.23,30002.0
2020-06-26 14:15:00,60.23,60.24,59.98,59.99,42735.0,60.23,60.24,59.98,59.99,42735.0
2020-06-26 14:20:00,59.99,60.14,59.93,60.1,226468.0,59.99,60.14,59.93,60.1,226468.0
2020-06-26 14:25:00,60.12,60.13,59.97,60.02,27344.0,60.12,60.13,59.97,60.02,27344.0
2020-06-26 14:30:00,60.02,60.11,59.92,59.95,45064.0,60.02,60.11,59.92,59.95,45064.0
2020-06-26 14:35:00,59.92,59.96,59.86,59.94,29148.0,59.92,59.96,59.86,59.94,29148.0
2020-06-26 14:40:00,59.93,60.03,59.92,59.96,57603.0,59.93,60.03,59.92,59.96,57603.0
2020-06-26 14:45:00,59.96,60.03,59.79,59.92,87059.0,59.96,60.03,59.79,59.92,87059.0
2020-06-26 14:50:00,59.9,60.08,59.89,60.0,42492.0,59.9,60.08,59.89,60.0,42492.0
2020-06-26 14:55:00,59.98,60.02,59.9,59.98,71648.0,59.98,60.02,59.9,59.98,71648.0
2020-06-26 15:00:00,59.98,60.03,59.85,59.86,83257.0,59.98,60.03,59.85,59.86,83257.0
2020-06-26 15:05:00,59.87,59.9,59.73,59.83,59973.0,59.87,59.9,59.73,59.83,59973.0
2020-06-26 15:10:00,59.81,59.92,59.76,59.92,59902.0,59.81,59.92,59.76,59.92,59902.0
2020-06-26 15:15:00,59.9,59.95,59.83,59.84,61743.0,59.9,59.95,59.83,59.84,61743.0
2020-06-26 15:20:00,59.85,60.11,59.85,59.97,186216.0,59.85,60.11,59.85,59.97,186216.0
2020-06-26 15:25:00,59.94,60.04,59.89,59.91,113698.0,59.94,60.04,59.89,59.91,113698.0
2020-06-26 15:30:00,59.9,59.93,59.6,59.67,123922.0,59.9,59.93,59.6,59.67,123922.0
2020-06-26 15:35:00,59.66,59.89,59.6,59.72,224607.0,59.66,59.89,59.6,59.72,224607.0
2020-06-26 15:40:00,59.72,60.02,59.61,59.92,179023.0,59.72,60.02,59.61,59.92,179023.0
2020-06-26 15:45:00,59.92,59.93,59.64,59.7,228923.0,59.92,59.93,59.64,59.7,228923.0
2020-06-26 15:50:00,59.7,59.9,59.65,59.71,219876.0,59.7,59.9,59.65,59.71,219876.0
2020-06-26 15:55:00,59.72,59.89,59.58,59.78,441904.0,59.72,59.89,59.58,59.78,441904.0
2020-06-29 09:30:00,59.85,60.03,59.57,59.73,164971.0,59.85,60.03,59.57,59.73,164971.0
2020-06-29 09:35:00,59.68,60.21,59.68,60.08,100600.0,59.68,60.21,59.68,60.08,100600.0
2020-06-29 09:40:00,60.06,60.34,59.98,60.27,232213.0,60.06,60.34,59.98,60.27,232213.0
2020-06-29 09:45:00,60.27,60.35,59.94,60.21,38083.0,60.27,60.35,59.94,60.21,38083.0
2020-06-29 09:50:00,60.29,60.39,59.93,60.25,44021.0,60.29,60.39,59.93,60.25,44021.0
2020-06-29 09:55:00,60.23,60.34,60.13,60.15,68519.0,60.23,60.34,60.13,60.15,68519.0
2020-06-29 10:00:00,60.18,60.38,60.1,60.36,52359.0,60.18,60.38,60.1,60.36,52359.0
2020-06-29 10:05:00,60.37,60.41,60.09,60.15,84446.0,60.37,60.41,60.09,60.15,84446.0
2020-06-29 10:10:00,60.13,60.61,60.12,60.48,53616.0,60.13,60.61,60.12,60.48,53616.0
2020-06-29 10:15:00,60.49,60.64,60.39,60.59,36929.0,60.49,60.64,60.39,60.59,36929.0
2020-06-29 10:20:00,60.6,60.7,60.53,60.63,33303.0,60.6,60.7,60.53,60.63,33303.0
2020-06-29 10:25:00,60.64,60.74,60.55,60.57,47683.0,60.64,60.74,60.55,60.57,47683.0
2020-06-29 10:30:00,60.6,60.6,60.43,60.57,38721.0,60.6,60.6,60.43,60.57,38721.0
2020-06-29 10:35:00,60.57,60.67,60.48,60.6,46952.0,60.57,60.67,60.48,60.6,46952.0
2020-06-29 10:40:00,60.6,60.91,60.54,60.89,45819.0,60.6,60.91,60.54,60.89,45819.0
2020-06-29 10:45:00,60.9,61.04,60.76,60.93,63976.0,60.9,61.04,60.76,60.93,63976.0
2020-06-29 10:50:00,60.91,61.02,60.82,60.87,23763.0,60.91,61.02,60.82,60.87,23763.0
2020-06-29 10:55:00,60.86,60.9,60.7,60.72,50872.0,60.86,60.9,60.7,60.72,50872.0
2020-06-29 11:00:00,60.72,61.14,60.71,61.02,108207.0,60.72,61.14,60.71,61.02,108207.0
2020-06-29 11:05:00,61.02,61.38,60.97,61.32,28506.0,61.02,61.38,60.97,61.32,28506.0
2020-06-29 11:10:00,61.33,61.4,61.07,61.11,63385.0,61.33,61.4,61.07,61.11,63385.0
2020-06-29 11:15:00,61.11,61.23,61.0,61.21,36941.0,61.11,61.23,61.0,61.21,36941.0
2020-06-29 11:20:00,61.21,61.39,61.21,61.38,31444.0,61.21,61.39,61.21,61.38,31444.0
2020-06-29 11:25:00,61.37,61.66,61.33,61.66,48548.0,61.37,61.66,61.33,61.66,48548.0
2020-06-29 11:30:00,61.68,61.73,61.47,61.51,53341.0,61.68,61.73,61.47,61.51,53341.0
2020-06-29 11:35:00,61.52,61.65,61.49,61.55,28312.0,61.52,61.65,61.49,61.55,28312.0
2020-06-29 11:40:00,61.55,61.71,61.47,61.68,43901.0,61.55,61.71,61.47,61.68,43901.0
2020-06-29 11:45:00,61.69,61.72,61.53,61.58,45445.0,61.69,61.72,61.53,61.58,45445.0
2020-06-29 11:50:00,61.57,61.64,61.53,61.57,63587.0,61.57,61.64,61.53,61.57,63587.0
2020-06-29 11:55:00,61.59,61.7,61.54,61.63,28128.0,61.59,61.7,61.54,61.63,28128.0
2020-06-29 12:00:00,61.63,61.75,61.6,61.6,28239.0,61.63,61.75,61.6,61.6,28239.0
2020-06-29 12:05:00,61.62,61.8,61.62,61.74,23415.0,61.62,61.8,61.62,61.74,23415.0
2020-06-29 12:10:00,61.73,61.91,61.72,61.86,32589.0,61.73,61.91,61.72,61.86,32589.0
2020-06-29 12:15:00,61.87,61.97,61.75,61.91,24373.0,61.87,61.97,61.75,61.91,24373.0
2020-06-29 12:20:00,61.92,61.99,61.87,61.93,48859.0,61.92,61.99,61.87,61.93,48859.0
2020-06-29 12:25:00,61.93,62.02,61.84,61.87,62714.0,61.93,62.02,61.84,61.87,62714.0
2020-06-29 12:30:00,61.87,61.91,61.77,61.89,124961.0,61.87,61.91,61.77,61.89,124961.0
2020-06-29 12:35:00,61.89,62.15,61.89,62.02,72472.0,61.89,62.15,61.89,62.02,72472.0
2020-06-29 12:40:00,62.02,62.02,61.91,62.0,44787.0,62.02,62.02,61.91,62.0,44787.0
2020-06-29 12:45:00,62.01,62.07,61.96,62.05,25096.0,62.01,62.07,61.96,62.05,25096.0
2020-06-29 12:50:00,62.05,62.05,61.92,61.98,25439.0,62.05,62.05,61.92,61.98,25439.0
2020-06-29 12:55:00,61.98,62.02,61.93,61.98,125727.0,61.98,62.02,61.93,61.98,125727.0
2020-06-29 13:00:00,61.99,61.99,61.74,61.86,83376.0,61.99,61.99,61.74,61.86,83376.0
2020-06-29 13:05:00,61.86,62.0,61.63,61.65,202141.0,61.86,62.0,61.63,61.65,202141.0
2020-06-29 13:10:00,61.65,61.86,61.59,61.65,48048.0,61.65,61.86,61.59,61.65,48048.0
2020-06-29 13:15:00,61.65,61.79,61.65,61.78,20254.0,61.65,61.79,61.65,61.78,20254.0
2020-06-29 13:20:00,61.77,61.92,61.72,61.89,28938.0,61.77,61.92,61.72,61.89,28938.0
2020-06-29 13:25:00,61.89,62.03,61.87,62.03,85386.0,61.89,62.03,61.87,62.03,85386.0
2020-06-29 13:30:00,62.05,62.05,61.83,61.9,24305.0,62.05,62.05,61.83,61.9,24305.0
2020-06-29 13:35:00,61.89,62.0,61.89,62.0,25381.0,61.89,62.0,61.89,62.0,25381.0
2020-06-29 13:40:00,61.98,62.01,61.91,61.96,38328.0,61.98,62.01,61.91,61.96,38328.0
2020-06-29 13:45:00,61.96,61.99,61.93,61.99,16553.0,61.96,61.99,61.93,61.99,16553.0
2020-06-29 13:50:00,61.98,62.0,61.92,61.95,40134.0,61.98,62.0,61.92,61.95,40134.0
2020-06-29 13:55:00,61.95,62.0,61.94,61.96,20445.0,61.95,62.0,61.94,61.96,20445.0
2020-06-29 14:00:00,61.97,61.97,61.81,61.84,36598.0,61.97,61.97,61.81,61.84,36598.0
2020-06-29 14:05:00,61.83,61.83,61.7,61.79,35030.0,61.83,61.83,61.7,61.79,35030.0
2020-06-29 14:10:00,61.8,61.87,61.8,61.87,9391.0,61.8,61.87,61.8,61.87,9391.0
2020-06-29 14:15:00,61.87,61.98,61.82,61.98,19375.0,61.87,61.98,61.82,61.98,19375.0
2020-06-29 14:20:00,61.98,62.01,61.89,61.99,37702.0,61.98,62.01,61.89,61.99,37702.0
2020-06-29 14:25:00,61.98,62.0,61.82,61.93,150188.0,61.98,62.0,61.82,61.93,150188.0
2020-06-29 14:30:00,61.94,62.06,61.88,61.92,188407.0,61.94,62.06,61.88,61.92,188407.0
2020-06-29 14:35:00,61.92,62.1,61.88,62.1,61002.0,61.92,62.1,61.88,62.1,61002.0
2020-06-29 14:40:00,62.1,62.25,62.05,62.23,20745.0,62.1,62.25,62.05,62.23,20745.0
2020-06-29 14:45:00,62.23,62.3,62.12,62.19,30284.0,62.23,62.3,62.12,62.19,30284.0
2020-06-29 14:50:00,62.19,62.31,62.19,62.29,29515.0,62.19,62.31,62.19,62.29,29515.0
2020-06-29 14:55:00,62.29,62.32,62.2,62.21,34409.0,62.29,62.32,62.2,62.21,34409.0
2020-06-29 15:00:00,62.22,62.32,61.98,62.06,35703.0,62.22,62.32,61.98,62.06,35703.0
2020-06-29 15:05:00,62.06,62.16,61.99,62.06,34682.0,62.06,62.16,61.99,62.06,34682.0
2020-06-29 15:10:00,62.05,62.09,61.96,62.03,40763.0,62.05,62.09,61.96,62.03,40763.0
2020-06-29 15:15:00,62.03,62.06,61.92,61.98,43179.0,62.03,62.06,61.92,61.98,43179.0
2020-06-29 15:20:00,61.97,62.01,61.82,61.82,43203.0,61.97,62.01,61.82,61.82,43203.0
2020-06-29 15:25:00,61.83,62.02,61.82,61.93,55351.0,61.83,62.02,61.82,61.93,55351.0
2020-06-29 15:30:00,61.92,62.13,61.92,62.11,73661.0,61.92,62.13,61.92,62.11,73661.0
2020-06-29 15:35:00,62.11,62.21,62.06,62.19,66147.0,62.11,62.21,62.06,62.19,66147.0
2020-06-29 15:40:00,62.19,62.22,62.02,62.1,58978.0,62.19,62.22,62.02,62.1,58978.0
2020-06-29 15:45:00,62.11,62.2,62.09,62.2,72818.0,62.11,62.2,62.09,62.2,72818.0
2020-06-29 15:50:00,62.2,62.41,62.15,62.4,135894.0,62.2,62.41,62.15,62.4,135894.0
2020-06-29 15:55:00,62.37,62.6,62.35,62.55,325856.0,62.37,62.6,62.35,62.55,325856.0
2020-06-30 09:30:00,62.71,62.86,62.05,62.05,84907.0,62.71,62.86,62.05,62.05,84907.0
2020-06-30 09:35:00,62.13,62.39,62.02,62.07,20263.0,62.13,62.39,62.02,62.07,20263.0
2020-06-30 09:40:00,62.02,62.25,61.65,62.15,25995.0,62.02,62.25,61.65,62.15,25995.0
2020-06-30 09:45:00,62.21,62.21,61.58,61.72,29980.0,62.21,62.21,61.58,61.72,29980.0
2020-06-30 09:50:00,61.74,61.86,61.41,61.82,29023.0,61.74,61.86,61.41,61.82,29023.0
2020-06-30 09:55:00,61.81,61.83,61.38,61.42,20907.0,61.81,61.83,61.38,61.42,20907.0
2020-06-30 10:00:00,61.45,61.55,61.3,61.55,29934.0,61.45,61.55,61.3,61.55,29934.0
2020-06-30 10:05:00,61.56,61.69,61.45,61.68,30571.0,61.56,61.69,61.45,61.68,30571.0
2020-06-30 10:10:00,61.64,61.71,61.52,61.67,38251.0,61.64,61.71,61.52,61.67,38251.0
2020-06-30 10:15:00,61.67,61.73,61.33,61.39,13915.0,61.67,61.73,61.33,61.39,13915.0
2020-06-30 10:20:00,61.43,61.46,61.29,61.35,26542.0,61.43,61.46,61.29,61.35,26542.0
2020-06-30 10:25:00,61.32,61.39,61.21,61.38,44020.0,61.32,61.39,61.21,61.38,44020.0
2020-06-30 10:30:00,61.37,61.43,61.3,61.33,22037.0,61.37,61.43,61.3,61.33,22037.0
2020-06-30 10:35:00,61.32,61.38,61.08,61.16,34153.0,61.32,61.38,61.08,61.16,34153.0
2020-06-30 10:40:00,61.16,61.49,61.16,61.37,21225.0,61.16,61.49,61.16,61.37,21225.0
2020-06-30 10:45:00,61.37,61.46,61.34,61.41,26070.0,61.37,61.46,61.34,61.41,26070.0
2020-06-30 10:50:00,61.44,61.47,61.3,61.36,44650.0,61.44,61.47,61.3,61.36,44650.0
2020-06-30 10:55:00,61.36,61.41,61.29,61.38,21055.0,61.36,61.41,61.29,61.38,21055.0
2020-06-30 11:00:00,61.37,61.51,61.37,61.46,87286.0,61.37,61.51,61.37,61.46,87286.0
2020-06-30 11:05:00,61.46,61.57,61.45,61.52,20550.0,61.46,61.57,61.45,61.52,20550.0
2020-06-30 11:10:00,61.54,61.7,61.5,61.69,19001.0,61.54,61.7,61.5,61.69,19001.0
2020-06-30 11:15:00,61.69,61.73,61.63,61.68,31592.0,61.69,61.73,61.63,61.68,31592.0
2020-06-30 11:20:00,61.7,61.88,61.67,61.86,19502.0,61.7,61.88,61.67,61.86,19502.0
2020-06-30 11:25:00,61.86,61.97,61.83,61.86,53363.0,61.86,61.97,61.83,61.86,53363.0
2020-06-30 11:30:00,61.84,62.08,61.84,62.05,349368.0,61.84,62.08,61.84,62.05,349368.0
2020-06-30 11:35:00,62.07,62.14,61.92,61.92,13003.0,62.07,62.14,61.92,61.92,13003.0
2020-06-30 11:40:00,61.93,61.94,61.78,61.84,20702.0,61.93,61.94,61.78,61.84,20702.0
2020-06-30 11:45:00,61.85,61.91,61.81,61.86,52887.0,61.85,61.91,61.81,61.86,52887.0
2020-06-30 11:50:00,61.86,61.95,61.78,61.95,120674.0,61.86,61.95,61.78,61.95,120674.0
2020-06-30 11:55:00,61.93,62.03,61.89,61.95,58054.0,61.93,62.03,61.89,61.95,58054.0
2020-06-30 12:00:00,61.97,62.06,61.97,62.0,10816.0,61.97,62.06,61.97,62.0,10816.0
2020-06-30 12:05:00,62.0,62.19,61.99,62.15,20480.0,62.0,62.19,61.99,62.15,20480.0
2020-06-30 12:10:00,62.16,62.22,62.05,62.05,7813.0,62.16,62.22,62.05,62.05,7813.0
2020-06-30 12:15:00,62.06,62.19,62.06,62.17,76920.0,62.06,62.19,62.06,62.17,76920.0
2020-06-30 12:20:00,62.15,62.16,62.05,62.05,168497.0,62.15,62.16,62.05,62.05,168497.0
2020-06-30 12:25:00,62.02,62.04,61.94,62.01,17941.0,62.02,62.04,61.94,62.01,17941.0
2020-06-30 12:30:00,62.0,62.09,61.95,62.01,21849.0,62.0,62.09,61.95,62.01,21849.0
2020-06-30 12:35:00,62.01,62.17,62.01,62.09,9349.0,62.01,62.17,62.01,62.09,9349.0
2020-06-30 12:40:00,62.08,62.1,61.93,61.93,9492.0,62.08,62.1,61.93,61.93,9492.0
2020-06-30 12:45:00,61.94,61.99,61.91,61.97,9951.0,61.94,61.99,61.91,61.97,9951.0
2020-06-30 12:50:00,61.98,62.02,61.98,62.0,5750.0,61.98,62.02,61.98,62.0,5750.0
2020-06-30 12:55:00,62.03,62.06,61.99,62.02,12352.0,62.03,62.06,61.99,62.02,12352.0
2020-06-30 13:00:00,61.99,62.11,61.97,62.07,7152.0,61.99,62.11,61.97,62.07,7152.0
2020-06-30 13:05:00,62.09,62.17,62.08,62.16,10227.0,62.09,62.17,62.08,62.16,10227.0
2020-06-30 13:10:00,62.15,62.19,62.11,62.18,9330.0,62.15,62.19,62.11,62.18,9330.0
2020-06-30 13:15:00,62.18,62.21,62.12,62.18,16266.0,62.18,62.21,62.12,62.18,16266.0
2020-06-30 13:20:00,62.19,62.31,62.15,62.27,9160.0,62.19,62.31,62.15,62.27,9160.0
2020-06-30 13:25:00,62.26,62.26,62.12,62.19,8972.0,62.26,62.26,62.12,62.19,8972.0
2020-06-30 13:30:00,62.19,62.3,62.19,62.29,8222.0,62.19,62.3,62.19,62.29,8222.0
2020-06-30 13:35:00,62.28,62.33,62.25,62.3,16658.0,62.28,62.33,62.25,62.3,16658.0
2020-06-30 13:40:00,62.31,62.36,62.27,62.28,16739.0,62.31,62.36,62.27,62.28,16739.0
2020-06-30 13:45:00,62.28,62.35,62.27,62.33,13934.0,62.28,62.35,62.27,62.33,13934.0
2020-06-30 13:50:00,62.34,62.34,62.24,62.3,8677.0,62.34,62.34,62.24,62.3,8677.0
2020-06-30 13:55:00,62.32,62.36,62.32,62.34,15568.0,62.32,62.36,62.32,62.34,15568.0
2020-06-30 14:00:00,62.32,62.39,62.24,62.39,24377.0,62.32,62.39,62.24,62.39,24377.0
2020-06-30 14:05:00,62.4,62.4,62.28,62.32,7745.0,62.4,62.4,62.28,62.32,7745.0
2020-06-30 14:10:00,62.32,62.37,62.28,62.36,8501.0,62.32,62.37,62.28,62.36,8501.0
2020-06-30 14:15:00,62.36,62.5,62.34,62.48,20777.0,62.36,62.5,62.34,62.48,20777.0
2020-06-30 14:20:00,62.48,62.54,62.43,62.52,13418.0,62.48,62.54,62.43,62.52,13418.0
2020-06-30 14:25:00,62.51,62.71,62.49,62.71,224176.0,62.51,62.71,62.49,62.71,224176.0
2020-06-30 14:30:00,62.7,62.76,62.64,62.7,24498.0,62.7,62.76,62.64,62.7,24498.0
2020-06-30 14:35:00,62.69,62.74,62.64,62.74,13486.0,62.69,62.74,62.64,62.74,13486.0
2020-06-30 14:40:00,62.74,62.84,62.74,62.84,19878.0,62.74,62.84,62.74,62.84,19878.0
2020-06-30 14:45:00,62.83,62.85,62.76,62.84,12649.0,62.83,62.85,62.76,62.84,12649.0
2020-06-30 14:50:00,62.84,62.94,62.82,62.94,31251.0,62.84,62.94,62.82,62.94,31251.0
2020-06-30 14:55:00,62.94,63.04,62.91,63.04,34494.0,62.94,63.04,62.91,63.04,34494.0
2020-06-30 15:00:00,63.05,63.07,62.93,63.0,37558.0,63.05,63.07,62.93,63.0,37558.0
2020-06-30 15:05:00,62.99,63.08,62.95,63.08,41666.0,62.99,63.08,62.95,63.08,41666.0
2020-06-30 15:10:00,63.08,63.3,63.05,63.3,48460.0,63.08,63.3,63.05,63.3,48460.0
2020-06-30 15:15:00,63.29,63.34,63.2,63.32,35520.0,63.29,63.34,63.2,63.32,35520.0
2020-06-30 15:20:00,63.32,63.43,63.32,63.41,35679.0,63.32,63.43,63.32,63.41,35679.0
2020-06-30 15:25:00,63.41,63.45,63.34,63.35,31713.0,63.41,63.45,63.34,63.35,31713.0
2020-06-30 15:30:00,63.32,63.66,63.32,63.62,76952.0,63.32,63.66,63.32,63.62,76952.0
2020-06-30 15:35:00,63.63,63.75,63.46,63.5,145072.0,63.63,63.75,63.46,63.5,145072.0
2020-06-30 15:40:00,63.5,63.63,63.44,63.45,90032.0,63.5,63.63,63.44,63.45,90032.0
2020-06-30 15:45:00,63.44,63.76,63.42,63.68,88743.0,63.44,63.76,63.42,63.68,88743.0
2020-06-30 15:50:00,63.74,64.13,63.74,64.09,124797.0,63.74,64.13,63.74,64.09,124797.0
2020-06-30 15:55:00,64.04,64.05,63.56,63.56,314378.0,64.04,64.05,63.56,63.56,314378.0
2020-07-01 09:30:00,63.97,65.45,63.96,65.41,129165.0,63.97,65.45,63.96,65.41,129165.0
2020-07-01 09:35:00,65.45,65.62,65.06,65.55,147491.0,65.45,65.62,65.06,65.55,147491.0
2020-07-01 09:40:00,65.55,65.89,65.53,65.83,52767.0,65.55,65.89,65.53,65.83,52767.0
2020-07-01 09:45:00,65.77,65.85,65.24,65.37,64193.0,65.77,65.85,65.24,65.37,64193.0
2020-07-01 09:50:00,65.37,65.54,65.01,65.13,40034.0,65.37,65.54,65.01,65.13,40034.0
2020-07-01 09:55:00,65.14,65.2,64.91,65.06,69003.0,65.14,65.2,64.91,65.06,69003.0
2020-07-01 10:00:00,65.11,65.37,65.1,65.3,71544.0,65.11,65.37,65.1,65.3,71544.0
2020-07-01 10:05:00,65.31,65.49,65.22,65.23,22726.0,65.31,65.49,65.22,65.23,22726.0
2020-07-01 10:10:00,65.25,65.43,65.22,65.25,47128.0,65.25,65.43,65.22,65.25,47128.0
2020-07-01 10:15:00,65.23,65.38,65.17,65.25,76012.0,65.23,65.38,65.17,65.25,76012.0
2020-07-01 10:20:00,65.25,65.35,65.22,65.28,132395.0,65.25,65.35,65.22,65.28,132395.0
2020-07-01 10:25:00,65.3,65.37,65.24,65.33,71445.0,65.3,65.37,65.24,65.33,71445.0
2020-07-01 10:30:00,65.33,65.33,65.08,65.08,133503.0,65.33,65.33,65.08,65.08,133503.0
2020-07-01 10:35:00,65.09,65.13,64.79,64.83,26736.0,65.09,65.13,64.79,64.83,26736.0
2020-07-01 10:40:00,64.83,65.02,64.75,64.76,87106.0,64.83,65.02,64.75,64.76,87106.0
2020-07-01 10:45:00,64.77,64.89,64.66,64.77,144349.0,64.77,64.89,64.66,64.77,144349.0
2020-07-01 10:50:00,64.77,64.98,64.76,64.84,20786.0,64.77,64.98,64.76,64.84,20786.0
2020-07-01 10:55:00,64.87,64.99,64.82,64.95,44337.0,64.87,64.99,64.82,64.95,44337.0
2020-07-01 11:00:00,64.96,65.23,64.84,65.21,21196.0,64.96,65.23,64.84,65.21,21196.0
2020-07-01 11:05:00,65.2,65.39,65.2,65.39,20624.0,65.2,65.39,65.2,65.39,20624.0
2020-07-01 11:10:00,65.4,65.41,65.23,65.4,20029.0,65.4,65.41,65.23,65.4,20029.0
2020-07-01 11:15:00,65.38,65.38,65.13,65.18,55232.0,65.38,65.38,65.13,65.18,55232.0
2020-07-01 11:20:00,65.21,65.28,64.96,65.24,108246.0,65.21,65.28,64.96,65.24,108246.0
2020-07-01 11:25:00,65.25,65.25,64.94,65.12,69917.0,65.25,65.25,64.94,65.12,69917.0
2020-07-01 11:30:00,65.08,65.15,65.07,65.11,10507.0,65.08,65.15,65.07,65.11,10507.0
2020-07-01 11:35:00,65.11,65.13,64.86,64.9,15548.0,65.11,65.13,64.86,64.9,15548.0
2020-07-01 11:40:00,64.89,65.01,64.82,65.0,13851.0,64.89,65.01,64.82,65.0,13851.0
2020-07-01 11:45:00,65.01,65.19,64.98,65.13,12297.0,65.01,65.19,64.98,65.13,12297.0
2020-07-01 11:50:00,65.12,65.22,65.0,65.04,27967.0,65.12,65.22,65.0,65.04,27967.0
2020-07-01 11:55:00,65.03,65.14,65.01,65.08,18189.0,65.03,65.14,65.01,65.08,18189.0
2020-07-01 12:00:00,65.03,65.17,64.97,65.15,15329.0,65.03,65.17,64.97,65.15,15329.0
2020-07-01 12:05:00,65.15,65.21,65.12,65.14,16051.0,65.15,65.21,65.12,65.14,16051.0
2020-07-01 12:10:00,65.11,65.21,65.05,65.2,17881.0,65.11,65.21,65.05,65.2,17881.0
2020-07-01 12:15:00,65.2,65.4,65.14,65.38,21808.0,65.2,65.4,65.14,65.38,21808.0
2020-07-01 12:20:00,65.37,65.44,65.29,65.29,18164.0,65.37,65.44,65.29,65.29,18164.0
2020-07-01 12:25:00,65.29,65.47,65.29,65.42,12419.0,65.29,65.47,65.29,65.42,12419.0
2020-07-01 12:30:00,65.41,65.58,65.4,65.53,29461.0,65.41,65.58,65.4,65.53,29461.0
2020-07-01 12:35:00,65.53,65.64,65.46,65.63,18799.0,65.53,65.64,65.46,65.63,18799.0
2020-07-01 12:40:00,65.63,65.63,65.53,65.54,8438.0,65.63,65.63,65.53,65.54,8438.0
2020-07-01 12:45:00,65.56,65.62,65.36,65.57,36254.0,65.56,65.62,65.36,65.57,36254.0
2020-07-01 12:50:00,65.62,65.63,65.41,65.47,8135.0,65.62,65.63,65.41,65.47,8135.0
2020-07-01 12:55:00,65.48,65.53,65.36,65.44,8349.0,65.48,65.53,65.36,65.44,8349.0
2020-07-01 13:00:00,65.45,65.52,65.36,65.51,12292.0,65.45,65.52,65.36,65.51,12292.0
2020-07-01 13:05:00,65.52,65.62,65.51,65.52,22285.0,65.52,65.62,65.51,65.52,22285.0
2020-07-01 13:10:00,65.52,65.52,65.4,65.48,37390.0,65.52,65.52,65.4,65.48,37390.0
2020-07-01 13:15:00,65.48,65.64,65.45,65.64,24547.0,65.48,65.64,65.45,65.64,24547.0
2020-07-01 13:20:00,65.63,65.63,65.52,65.62,13870.0,65.63,65.63,65.52,65.62,13870.0
2020-07-01 13:25:00,65.62,65.64,65.52,65.53,16348.0,65.62,65.64,65.52,65.53,16348.0
2020-07-01 13:30:00,65.53,65.61,65.5,65.51,10867.0,65.53,65.61,65.5,65.51,10867.0
2020-07-01 13:35:00,65.51,65.57,65.51,65.56,13621.0,65.51,65.57,65.51,65.56,13621.0
2020-07-01 13:40:00,65.56,65.56,65.45,65.48,71577.0,65.56,65.56,65.45,65.48,71577.0
2020-07-01 13:45:00,65.5,65.55,65.43,65.44,7682.0,65.5,65.55,65.43,65.44,7682.0
2020-07-01 13:50:00,65.41,65.49,65.38,65.44,8245.0,65.41,65.49,65.38,65.44,8245.0
2020-07-01 13:55:00,65.43,65.44,65.3,65.34,6255.0,65.43,65.44,65.3,65.34,6255.0
2020-07-01 14:00:00,65.35,65.5,65.3,65.44,14290.0,65.35,65.5,65.3,65.44,14290.0
2020-07-01 14:05:00,65.45,65.6,65.42,65.53,10060.0,65.45,65.6,65.42,65.53,10060.0
2020-07-01 14:10:00,65.53,65.68,65.53,65.63,10947.0,65.53,65.68,65.53,65.63,10947.0
2020-07-01 14:15:00,65.63,65.65,65.52,65.56,12676.0,65.63,65.65,65.52,65.56,12676.0
2020-07-01 14:20:00,65.56,65.66,65.54,65.56,85547.0,65.56,65.66,65.54,65.56,85547.0
2020-07-01 14:25:00,65.57,65.59,65.5,65.57,25722.0,65.57,65.59,65.5,65.57,25722.0
2020-07-01 14:30:00,65.56,65.61,65.4,65.47,30375.0,65.56,65.61,65.4,65.47,30375.0
2020-07-01 14:35:00,65.47,65.61,65.42,65.59,14868.0,65.47,65.61,65.42,65.59,14868.0
2020-07-01 14:40:00,65.6,65.83,65.6,65.77,40649.0,65.6,65.83,65.6,65.77,40649.0
2020-07-01 14:45:00,65.79,65.87,65.71,65.74,100012.0,65.79,65.87,65.71,65.74,100012.0
2020-07-01 14:50:00,65.72,65.79,65.68,65.69,14922.0,65.72,65.79,65.68,65.69,14922.0
2020-07-01 14:55:00,65.69,65.77,65.66,65.77,17552.0,65.69,65.77,65.66,65.77,17552.0
2020-07-01 15:00:00,65.78,65.89,65.73,65.87,20746.0,65.78,65.89,65.73,65.87,20746.0
2020-07-01 15:05:00,65.86,65.86,65.76,65.79,25242.0,65.86,65.86,65.76,65.79,25242.0
2020-07-01 15:10:00,65.78,65.81,65.65,65.7,22203.0,65.78,65.81,65.65,65.7,22203.0
2020-07-01 15:15:00,65.7,65.71,65.57,65.61,21334.0,65.7,65.71,65.57,65.61,21334.0
2020-07-01 15:20:00,65.62,65.67,65.54,65.67,28677.0,65.62,65.67,65.54,65.67,28677.0
2020-07-01 15:25:00,65.65,65.69,65.53,65.53,21609.0,65.65,65.69,65.53,65.53,21609.0
2020-07-01 15:30:00,65.52,65.62,65.46,65.57,30935.0,65.52,65.62,65.46,65.57,30935.0
2020-07-01 15:35:00,65.56,65.6,65.49,65.53,30220.0,65.56,65.6,65.49,65.53,30220.0
2020-07-01 15:40:00,65.52,65.67,65.42,65.61,48247.0,65.52,65.67,65.42,65.61,48247.0
2020-07-01 15:45:00,65.6,65.75,65.55,65.66,50127.0,65.6,65.75,65.55,65.66,50127.0
2020-07-01 15:50:00,65.67,65.67,65.31,65.39,84185.0,65.67,65.67,65.31,65.39,84185.0
2020-07-01 15:55:00,65.39,65.46,65.23,65.46,167725.0,65.39,65.46,65.23,65.46,167725.0
2020-07-02 09:30:00,65.89,66.46,65.82,66.44,79662.0,65.89,66.46,65.82,66.44,79662.0
2020-07-02 09:35:00,66.35,66.53,66.2,66.45,45196.0,66.35,66.53,66.2,66.45,45196.0
2020-07-02 09:40:00,66.51,66.63,66.2,66.4,63751.0,66.51,66.63,66.2,66.4,63751.0
2020-07-02 09:45:00,66.41,66.79,66.3,66.75,45963.0,66.41,66.79,66.3,66.75,45963.0
2020-07-02 09:50:00,66.78,66.85,66.61,66.74,46930.0,66.78,66.85,66.61,66.74,46930.0
2020-07-02 09:55:00,66.73,67.24,66.66,67.19,61371.0,66.73,67.24,66.66,67.19,61371.0
2020-07-02 10:00:00,67.19,67.45,67.11,67.4,94446.0,67.19,67.45,67.11,67.4,94446.0
2020-07-02 10:05:00,67.39,67.63,67.34,67.54,93805.0,67.39,67.63,67.34,67.54,93805.0
2020-07-02 10:10:00,67.53,67.59,67.05,67.09,65851.0,67.53,67.59,67.05,67.09,65851.0
2020-07-02 10:15:00,67.08,67.23,66.98,67.13,41200.0,67.08,67.23,66.98,67.13,41200.0
2020-07-02 10:20:00,67.15,67.22,66.95,66.98,56466.0,67.15,67.22,66.95,66.98,56466.0
2020-07-02 10:25:00,66.99,67.01,66.61,66.61,16268.0,66.99,67.01,66.61,66.61,16268.0
2020-07-02 10:30:00,66.59,66.81,66.58,66.69,29229.0,66.59,66.81,66.58,66.69,29229.0
2020-07-02 10:35:00,66.72,66.81,66.63,66.73,24599.0,66.72,66.81,66.63,66.73,24599.0
2020-07-02 10:40:00,66.75,66.83,66.66,66.78,20644.0,66.75,66.83,66.66,66.78,20644.0
2020-07-02 10:45:00,66.78,67.07,66.77,66.86,42430.0,66.78,67.07,66.77,66.86,42430.0
2020-07-02 10:50:00,66.86,66.93,66.66,66.73,31488.0,66.86,66.93,66.66,66.73,31488.0
2020-07-02 10:55:00,66.69,66.69,66.23,66.25,67725.0,66.69,66.69,66.23,66.25,67725.0
2020-07-02 11:00:00,66.27,66.39,66.18,66.24,14421.0,66.27,66.39,66.18,66.24,14421.0
2020-07-02 11:05:00,66.26,66.4,66.23,66.27,7897.0,66.26,66.4,66.23,66.27,7897.0
2020-07-02 11:10:00,66.29,66.3,66.06,66.07,10705.0,66.29,66.3,66.06,66.07,10705.0
2020-07-02 11:15:00,66.11,66.24,66.08,66.21,18560.0,66.11,66.24,66.08,66.21,18560.0
2020-07-02 11:20:00,66.2,66.42,66.19,66.37,154961.0,66.2,66.42,66.19,66.37,154961.0
2020-07-02 11:25:00,66.39,66.56,66.32,66.51,14087.0,66.39,66.56,66.32,66.51,14087.0
2020-07-02 11:30:00,66.5,66.6,66.42,66.59,19605.0,66.5,66.6,66.42,66.59,19605.0
2020-07-02 11:35:00,66.58,66.68,66.54,66.66,9574.0,66.58,66.68,66.54,66.66,9574.0
2020-07-02 11:40:00,66.64,66.76,66.62,66.74,12751.0,66.64,66.76,66.62,66.74,12751.0
2020-07-02 11:45:00,66.74,66.89,66.68,66.82,14838.0,66.74,66.89,66.68,66.82,14838.0
2020-07-02 11:50:00,66.84,66.86,66.72,66.72,8089.0,66.84,66.86,66.72,66.72,8089.0
2020-07-02 11:55:00,66.73,66.83,66.7,66.72,13302.0,66.73,66.83,66.7,66.72,13302.0
2020-07-02 12:00:00,66.73,66.74,66.54,66.56,33764.0,66.73,66.74,66.54,66.56,33764.0
2020-07-02 12:05:00,66.54,66.7,66.53,66.62,15718.0,66.54,66.7,66.53,66.62,15718.0
2020-07-02 12:10:00,66.61,66.8,66.61,66.65,17764.0,66.61,66.8,66.61,66.65,17764.0
2020-07-02 12:15:00,66.63,66.69,66.55,66.58,33961.0,66.63,66.69,66.55,66.58,33961.0
2020-07-02 12:20:00,66.56,66.64,66.46,66.57,29026.0,66.56,66.64,66.46,66.57,29026.0
2020-07-02 12:25:00,66.58,66.61,66.47,66.5,13038.0,66.58,66.61,66.47,66.5,13038.0
2020-07-02 12:30:00,66.5,66.5,66.36,66.48,14947.0,66.5,66.5,66.36,66.48,14947.0
2020-07-02 12:35:00,66.47,66.47,66.36,66.44,7085.0,66.47,66.47,66.36,66.44,7085.0
2020-07-02 12:40:00,66.42,66.47,66.38,66.47,5327.0,66.42,66.47,66.38,66.47,5327.0
2020-07-02 12:45:00,66.47,66.55,66.43,66.48,66679.0,66.47,66.55,66.43,66.48,66679.0
2020-07-02 12:50:00,66.49,66.6,66.49,66.5,12855.0,66.49,66.6,66.49,66.5,12855.0
2020-07-02 12:55:00,66.53,66.62,66.48,66.58,11439.0,66.53,66.62,66.48,66.58,11439.0
2020-07-02 13:00:00,66.58,66.7,66.51,66.63,25113.0,66.58,66.7,66.51,66.63,25113.0
2020-07-02 13:05:00,66.62,66.66,66.57,66.66,21436.0,66.62,66.66,66.57,66.66,21436.0
2020-07-02 13:10:00,66.67,66.71,66.6,66.67,19831.0,66.67,66.71,66.6,66.67,19831.0
2020-07-02 13:15:00,66.67,66.77,66.66,66.77,13225.0,66.67,66.77,66.66,66.77,13225.0
2020-07-02 13:20:00,66.78,66.9,66.76,66.84,18443.0,66.78,66.9,66.76,66.84,18443.0
2020-07-02 13:25:00,66.83,66.89,66.81,66.87,12913.0,66.83,66.89,66.81,66.87,12913.0
2020-07-02 13:30:00,66.86,66.92,66.8,66.85,15317.0,66.86,66.92,66.8,66.85,15317.0
2020-07-02 13:35:00,66.84,66.87,66.81,66.86,13098.0,66.84,66.87,66.81,66.86,13098.0
2020-07-02 13:40:00,66.86,66.99,66.79,66.93,45503.0,66.86,66.99,66.79,66.93,45503.0
2020-07-02 13:45:00,66.92,66.93,66.86,66.91,21491.0,66.92,66.93,66.86,66.91,21491.0
2020-07-02 13:50:00,66.91,67.06,66.9,67.06,17372.0,66.91,67.06,66.9,67.06,17372.0
2020-07-02 13:55:00,67.05,67.06,66.83,66.89,44570.0,67.05,67.06,66.83,66.89,44570.0
2020-07-02 14:00:00,66.89,67.0,66.87,66.88,13350.0,66.89,67.0,66.87,66.88,13350.0
2020-07-02 14:05:00,66.86,66.95,66.81,66.82,14685.0,66.86,66.95,66.81,66.82,14685.0
2020-07-02 14:10:00,66.81,66.99,66.74,66.96,17688.0,66.81,66.99,66.74,66.96,17688.0
2020-07-02 14:15:00,66.95,66.95,66.83,66.84,11513.0,66.95,66.95,66.83,66.84,11513.0
2020-07-02 14:20:00,66.83,66.95,66.79,66.93,13300.0,66.83,66.95,66.79,66.93,13300.0
2020-07-02 14:25:00,66.91,66.99,66.9,66.92,12070.0,66.91,66.99,66.9,66.92,12070.0
2020-07-02 14:30:00,66.93,67.03,66.91,66.99,18899.0,66.93,67.03,66.91,66.99,18899.0
2020-07-02 14:35:00,67.0,67.0,66.9,66.95,21080.0,67.0,67.0,66.9,66.95,21080.0
2020-07-02 14:40:00,66.94,66.97,66.79,66.88,26838.0,66.94,66.97,66.79,66.88,26838.0
2020-07-02 14:45:00,66.88,66.99,66.87,66.98,17778.0,66.88,66.99,66.87,66.98,17778.0
2020-07-02 14:50:00,66.97,67.01,66.88,66.9,20784.0,66.97,67.01,66.88,66.9,20784.0
2020-07-02 14:55:00,66.93,66.95,66.89,66.93,10341.0,66.93,66.95,66.89,66.93,10341.0
2020-07-02 15:00:00,66.93,66.95,66.81,66.89,14019.0,66.93,66.95,66.81,66.89,14019.0
2020-07-02 15:05:00,66.9,66.93,66.89,66.92,21571.0,66.9,66.93,66.89,66.92,21571.0
2020-07-02 15:10:00,66.9,66.9,66.79,66.82,18503.0,66.9,66.9,66.79,66.82,18503.0
2020-07-02 15:15:00,66.82,66.92,66.81,66.86,15397.0,66.82,66.92,66.81,66.86,15397.0
2020-07-02 15:20:00,66.86,66.99,66.82,66.98,26628.0,66.86,66.99,66.82,66.98,26628.0
2020-07-02 15:25:00,66.98,67.05,66.89,66.91,71989.0,66.98,67.05,66.89,66.91,71989.0
2020-07-02 15:30:00,66.9,66.93,66.77,66.8,50758.0,66.9,66.93,66.77,66.8,50758.0
2020-07-02 15:35:00,66.8,66.88,66.7,66.7,38018.0,66.8,66.88,66.7,66.7,38018.0
2020-07-02 15:40:00,66.71,66.72,66.56,66.64,31675.0,66.71,66.72,66.56,66.64,31675.0
2020-07-02 15:45:00,66.64,66.65,66.49,66.56,44183.0,66.64,66.65,66.49,66.56,44183.0
2020-07-02 15:50:00,66.54,66.54,66.37,66.47,86263.0,66.54,66.54,66.37,66.47,86263.0
2020-07-02 15:55:00,66.48,66.56,66.34,66.53,156893.0,66.48,66.56,66.34,66.53,156893.0
2020-07-06 09:30:00,67.25,67.55,66.83,67.08,74202.0,67.25,67.55,66.83,67.08,74202.0
2020-07-06 09:35:00,67.14,67.22,66.63,66.64,25213.0,67.14,67.22,66.63,66.64,25213.0
2020-07-06 09:40:00,66.61,66.83,66.55,66.59,22403.0,66.61,66.83,66.55,66.59,22403.0
2020-07-06 09:45:00,66.56,66.6,66.45,66.53,16334.0,66.56,66.6,66.45,66.53,16334.0
2020-07-06 09:50:00,66.57,66.86,66.57,66.81,13828.0,66.57,66.86,66.57,66.81,13828.0
2020-07-06 09:55:00,66.84,66.88,66.73,66.79,19699.0,66.84,66.88,66.73,66.79,19699.0
2020-07-06 10:00:00,66.84,66.96,66.6,66.61,27828.0,66.84,66.96,66.6,66.61,27828.0
2020-07-06 10:05:00,66.61,66.77,66.45,66.71,32882.0,66.61,66.77,66.45,66.71,32882.0
2020-07-06 10:10:00,66.73,66.82,66.55,66.81,23633.0,66.73,66.82,66.55,66.81,23633.0
2020-07-06 10:15:00,66.82,66.99,66.79,66.88,31404.0,66.82,66.99,66.79,66.88,31404.0
2020-07-06 10:20:00,66.89,66.9,66.59,66.61,21069.0,66.89,66.9,66.59,66.61,21069.0
2020-07-06 10:25:00,66.62,66.65,66.5,66.58,21287.0,66.62,66.65,66.5,66.58,21287.0
2020-07-06 10:30:00,66.57,66.81,66.47,66.78,10552.0,66.57,66.81,66.47,66.78,10552.0
2020-07-06 10:35:00,66.78,66.84,66.78,66.81,10703.0,66.78,66.84,66.78,66.81,10703.0
2020-07-06 10:40:00,66.83,66.94,66.73,66.9,13828.0,66.83,66.94,66.73,66.9,13828.0
2020-07-06 10:45:00,66.92,67.13,66.89,67.1,17704.0,66.92,67.13,66.89,67.1,17704.0
2020-07-06 10:50:00,67.09,67.15,66.93,66.97,10285.0,67.09,67.15,66.93,66.97,10285.0
2020-07-06 10:55:00,66.93,66.98,66.9,66.98,10209.0,66.93,66.98,66.9,66.98,10209.0
2020-07-06 11:00:00,66.96,66.97,66.77,66.87,12718.0,66.96,66.97,66.77,66.87,12718.0
2020-07-06 11:05:00,66.87,66.95,66.79,66.92,16450.0,66.87,66.95,66.79,66.92,16450.0
2020-07-06 11:10:00,66.9,66.97,66.82,66.89,9281.0,66.9,66.97,66.82,66.89,9281.0
2020-07-06 11:15:00,66.9,66.95,66.88,66.94,13854.0,66.9,66.95,66.88,66.94,13854.0
2020-07-06 11:20:00,66.96,66.97,66.77,66.94,11593.0,66.96,66.97,66.77,66.94,11593.0
2020-07-06 11:25:00,66.94,66.99,66.84,66.84,11219.0,66.94,66.99,66.84,66.84,11219.0
2020-07-06 11:30:00,66.81,66.97,66.73,66.97,10006.0,66.81,66.97,66.73,66.97,10006.0
2020-07-06 11:35:00,66.98,67.07,66.95,67.04,9764.0,66.98,67.07,66.95,67.04,9764.0
2020-07-06 11:40:00,67.03,67.08,66.99,66.99,6351.0,67.03,67.08,66.99,66.99,6351.0
2020-07-06 11:45:00,66.99,67.01,66.92,67.0,18975.0,66.99,67.01,66.92,67.0,18975.0
2020-07-06 11:50:00,66.99,67.04,66.97,66.99,6230.0,66.99,67.04,66.97,66.99,6230.0
2020-07-06 11:55:00,66.99,67.01,66.84,66.9,9104.0,66.99,67.01,66.84,66.9,9104.0
2020-07-06 12:00:00,66.91,66.97,66.88,66.88,4330.0,66.91,66.97,66.88,66.88,4330.0
2020-07-06 12:05:00,66.87,66.9,66.83,66.86,7937.0,66.87,66.9,66.83,66.86,7937.0
2020-07-06 12:10:00,66.87,66.87,66.62,66.65,8592.0,66.87,66.87,66.62,66.65,8592.0
2020-07-06 12:15:00,66.64,66.66,66.59,66.6,15536.0,66.64,66.66,66.59,66.6,15536.0
2020-07-06 12:20:00,66.61,66.68,66.54,66.68,14551.0,66.61,66.68,66.54,66.68,14551.0
2020-07-06 12:25:00,66.7,66.79,66.7,66.77,7549.0,66.7,66.79,66.7,66.77,7549.0
2020-07-06 12:30:00,66.78,66.87,66.77,66.84,32854.0,66.78,66.87,66.77,66.84,32854.0
2020-07-06 12:35:00,66.84,66.88,66.83,66.86,9278.0,66.84,66.88,66.83,66.86,9278.0
2020-07-06 12:40:00,66.86,66.96,66.86,66.92,11514.0,66.86,66.96,66.86,66.92,11514.0
2020-07-06 12:45:00,66.93,67.02,66.92,67.02,9540.0,66.93,67.02,66.92,67.02,9540.0
2020-07-06 12:50:00,67.02,67.03,66.92,66.92,5223.0,67.02,67.03,66.92,66.92,5223.0
2020-07-06 12:55:00,66.92,66.93,66.85,66.85,6186.0,66.92,66.93,66.85,66.85,6186.0
2020-07-06 13:00:00,66.85,66.9,66.78,66.82,8410.0,66.85,66.9,66.78,66.82,8410.0
2020-07-06 13:05:00,66.8,66.88,66.78,66.8,7444.0,66.8,66.88,66.78,66.8,7444.0
2020-07-06 13:10:00,66.78,66.78,66.58,66.59,14721.0,66.78,66.78,66.58,66.59,14721.0
2020-07-06 13:15:00,66.59,66.61,66.46,66.61,18442.0,66.59,66.61,66.46,66.61,18442.0
2020-07-06 13:20:00,66.62,66.66,66.59,66.63,6919.0,66.62,66.66,66.59,66.63,6919.0
2020-07-06 13:25:00,66.6,66.64,66.55,66.63,6631.0,66.6,66.64,66.55,66.63,6631.0
2020-07-06 13:30:00,66.64,66.64,66.52,66.54,5384.0,66.64,66.64,66.52,66.54,5384.0
2020-07-06 13:35:00,66.52,66.52,66.38,66.4,14663.0,66.52,66.52,66.38,66.4,14663.0
2020-07-06 13:40:00,66.4,66.44,66.38,66.42,11003.0,66.4,66.44,66.38,66.42,11003.0
2020-07-06 13:45:00,66.38,66.4,66.35,66.36,8373.0,66.38,66.4,66.35,66.36,8373.0
2020-07-06 13:50:00,66.35,66.52,66.33,66.51,15262.0,66.35,66.52,66.33,66.51,15262.0
2020-07-06 13:55:00,66.51,66.73,66.47,66.73,15184.0,66.51,66.73,66.47,66.73,15184.0
2020-07-06 14:00:00,66.73,66.79,66.61,66.62,14434.0,66.73,66.79,66.61,66.62,14434.0
2020-07-06 14:05:00,66.62,66.63,66.5,66.51,7523.0,66.62,66.63,66.5,66.51,7523.0
2020-07-06 14:10:00,66.5,66.52,66.37,66.37,7271.0,66.5,66.52,66.37,66.37,7271.0
2020-07-06 14:15:00,66.38,66.41,66.29,66.29,5402.0,66.38,66.41,66.29,66.29,5402.0
2020-07-06 14:20:00,66.29,66.46,66.25,66.45,15641.0,66.29,66.46,66.25,66.45,15641.0
2020-07-06 14:25:00,66.44,66.45,66.32,66.43,6941.0,66.44,66.45,66.32,66.43,6941.0
2020-07-06 14:30:00,66.42,66.48,66.37,66.46,13806.0,66.42,66.48,66.37,66.46,13806.0
2020-07-06 14:35:00,66.48,66.52,66.37,66.45,12717.0,66.48,66.52,66.37,66.45,12717.0
2020-07-06 14:40:00,66.45,66.45,66.37,66.37,5871.0,66.45,66.45,66.37,66.37,5871.0
2020-07-06 14:45:00,66.38,66.41,66.28,66.33,9265.0,66.38,66.41,66.28,66.33,9265.0
2020-07-06 14:50:00,66.33,66.33,66.26,66.27,6733.0,66.33,66.33,66.26,66.27,6733.0
2020-07-06 14:55:00,66.25,66.28,66.21,66.23,9737.0,66.25,66.28,66.21,66.23,9737.0
2020-07-06 15:00:00,66.21,66.33,66.2,66.29,14921.0,66.21,66.33,66.2,66.29,14921.0
2020-07-06 15:05:00,66.28,66.36,66.25,66.34,18501.0,66.28,66.36,66.25,66.34,18501.0
2020-07-06 15:10:00,66.32,66.36,66.2,66.22,24376.0,66.32,66.36,66.2,66.22,24376.0
2020-07-06 15:15:00,66.23,66.23,66.13,66.2,19490.0,66.23,66.23,66.13,66.2,19490.0
2020-07-06 15:20:00,66.21,66.34,66.19,66.33,18217.0,66.21,66.34,66.19,66.33,18217.0
2020-07-06 15:25:00,66.32,66.43,66.29,66.4,12072.0,66.32,66.43,66.29,66.4,12072.0
2020-07-06 15:30:00,66.41,66.43,66.31,66.4,25202.0,66.41,66.43,66.31,66.4,25202.0
2020-07-06 15:35:00,66.41,66.54,66.41,66.48,20800.0,66.41,66.54,66.41,66.48,20800.0
2020-07-06 15:40:00,66.5,66.61,66.49,66.61,22443.0,66.5,66.61,66.49,66.61,22443.0
2020-07-06 15:45:00,66.59,66.78,66.58,66.77,18792.0,66.59,66.78,66.58,66.77,18792.0
2020-07-06 15:50:00,66.79,66.89,66.65,66.78,33895.0,66.79,66.89,66.65,66.78,33895.0
2020-07-06 15:55:00,66.76,66.79,66.6,66.64,89675.0,66.76,66.79,66.6,66.64,89675.0
2020-07-07 09:30:00,66.01,66.14,65.84,66.07,45700.0,66.01,66.14,65.84,66.07,45700.0
2020-07-07 09:35:00,66.11,66.28,65.99,66.03,20852.0,66.11,66.28,65.99,66.03,20852.0
2020-07-07 09:40:00,66.08,66.26,65.94,66.05,18221.0,66.08,66.26,65.94,66.05,18221.0
2020-07-07 09:45:00,66.08,66.1,65.85,65.86,7108.0,66.08,66.1,65.85,65.86,7108.0
2020-07-07 09:50:00,65.85,66.06,65.85,65.97,20310.0,65.85,66.06,65.85,65.97,20310.0
2020-07-07 09:55:00,66.01,66.2,65.97,66.19,21115.0,66.01,66.2,65.97,66.19,21115.0
2020-07-07 10:00:00,66.19,66.25,66.03,66.13,22385.0,66.19,66.25,66.03,66.13,22385.0
2020-07-07 10:05:00,66.12,66.36,66.06,66.28,14772.0,66.12,66.36,66.06,66.28,14772.0
2020-07-07 10:10:00,66.25,66.51,66.25,66.42,13554.0,66.25,66.51,66.25,66.42,13554.0
2020-07-07 10:15:00,66.43,66.59,66.42,66.48,13567.0,66.43,66.59,66.42,66.48,13567.0
2020-07-07 10:20:00,66.47,66.56,66.41,66.52,13086.0,66.47,66.56,66.41,66.52,13086.0
2020-07-07 10:25:00,66.52,66.54,66.45,66.53,10652.0,66.52,66.54,66.45,66.53,10652.0
2020-07-07 10:30:00,66.55,66.68,66.53,66.56,20183.0,66.55,66.68,66.53,66.56,20183.0
2020-07-07 10:35:00,66.56,66.69,66.56,66.63,9402.0,66.56,66.69,66.56,66.63,9402.0
2020-07-07 10:40:00,66.63,66.7,66.61,66.61,12383.0,66.63,66.7,66.61,66.61,12383.0
2020-07-07 10:45:00,66.6,66.69,66.55,66.68,10611.0,66.6,66.69,66.55,66.68,10611.0
2020-07-07 10:50:00,66.69,66.78,66.63,66.69,15816.0,66.69,66.78,66.63,66.69,15816.0
2020-07-07 10:55:00,66.69,66.75,66.66,66.72,14187.0,66.69,66.75,66.66,66.72,14187.0
2020-07-07 11:00:00,66.72,66.89,66.72,66.84,13400.0,66.72,66.89,66.72,66.84,13400.0
2020-07-07 11:05:00,66.83,66.97,66.83,66.89,10779.0,66.83,66.97,66.83,66.89,10779.0
2020-07-07 11:10:00,66.89,67.18,66.89,67.11,63249.0,66.89,67.18,66.89,67.11,63249.0
2020-07-07 11:15:00,67.14,67.16,67.0,67.0,13571.0,67.14,67.16,67.0,67.0,13571.0
2020-07-07 11:20:00,66.99,67.06,66.95,67.06,15074.0,66.99,67.06,66.95,67.06,15074.0
2020-07-07 11:25:00,67.05,67.06,66.95,67.01,8921.0,67.05,67.06,66.95,67.01,8921.0
2020-07-07 11:30:00,66.98,67.01,66.88,66.9,10885.0,66.98,67.01,66.88,66.9,10885.0
2020-07-07 11:35:00,66.95,66.97,66.85,66.97,21171.0,66.95,66.97,66.85,66.97,21171.0
2020-07-07 11:40:00,66.98,67.07,66.97,67.01,14259.0,66.98,67.07,66.97,67.01,14259.0
2020-07-07 11:45:00,67.03,67.04,66.93,67.01,12916.0,67.03,67.04,66.93,67.01,12916.0
2020-07-07 11:50:00,66.99,67.12,66.98,66.98,13726.0,66.99,67.12,66.98,66.98,13726.0
2020-07-07 11:55:00,66.97,66.97,66.83,66.92,13635.0,66.97,66.97,66.83,66.92,13635.0
2020-07-07 12:00:00,66.93,66.97,66.79,66.82,12827.0,66.93,66.97,66.79,66.82,12827.0
2020-07-07 12:05:00,66.83,66.86,66.63,66.65,10678.0,66.83,66.86,66.63,66.65,10678.0
2020-07-07 12:10:00,66.68,66.77,66.66,66.74,9139.0,66.68,66.77,66.66,66.74,9139.0
2020-07-07 12:15:00,66.73,66.77,66.72,66.74,8564.0,66.73,66.77,66.72,66.74,8564.0
2020-07-07 12:20:00,66.76,66.83,66.75,66.77,11142.0,66.76,66.83,66.75,66.77,11142.0
2020-07-07 12:25:00,66.79,66.82,66.68,66.78,9012.0,66.79,66.82,66.68,66.78,9012.0
2020-07-07 12:30:00,66.77,66.77,66.67,66.72,12149.0,66.77,66.77,66.67,66.72,12149.0
2020-07-07 12:35:00,66.72,66.72,66.66,66.66,16799.0,66.72,66.72,66.66,66.66,16799.0
2020-07-07 12:40:00,66.66,66.69,66.62,66.66,18332.0,66.66,66.69,66.62,66.66,18332.0
2020-07-07 12:45:00,66.67,66.68,66.55,66.63,21410.0,66.67,66.68,66.55,66.63,21410.0
2020-07-07 12:50:00,66.64,66.69,66.55,66.57,10205.0,66.64,66.69,66.55,66.57,10205.0
2020-07-07 12:55:00,66.59,66.69,66.58,66.67,19960.0,66.59,66.69,66.58,66.67,19960.0
2020-07-07 13:00:00,66.67,66.73,66.64,66.67,10979.0,66.67,66.73,66.64,66.67,10979.0
2020-07-07 13:05:00,66.66,66.66,66.45,66.49,15460.0,66.66,66.66,66.45,66.49,15460.0
2020-07-07 13:10:00,66.51,66.62,66.5,66.62,12701.0,66.51,66.62,66.5,66.62,12701.0
2020-07-07 13:15:00,66.61,66.69,66.61,66.64,17224.0,66.61,66.69,66.61,66.64,17224.0
2020-07-07 13:20:00,66.63,66.65,66.52,66.56,40022.0,66.63,66.65,66.52,66.56,40022.0
2020-07-07 13:25:00,66.55,66.58,66.49,66.53,14560.0,66.55,66.58,66.49,66.53,14560.0
2020-07-07 13:30:00,66.53,66.58,66.49,66.54,7922.0,66.53,66.58,66.49,66.54,7922.0
2020-07-07 13:35:00,66.54,66.57,66.53,66.53,4748.0,66.54,66.57,66.53,66.53,4748.0
2020-07-07 13:40:00,66.52,66.6,66.49,66.58,9765.0,66.52,66.6,66.49,66.58,9765.0
2020-07-07 13:45:00,66.58,66.58,66.49,66.49,6864.0,66.58,66.58,66.49,66.49,6864.0
2020-07-07 13:50:00,66.5,66.52,66.42,66.46,7285.0,66.5,66.52,66.42,66.46,7285.0
2020-07-07 13:55:00,66.46,66.52,66.46,66.51,7784.0,66.46,66.52,66.46,66.51,7784.0
2020-07-07 14:00:00,66.5,66.55,66.48,66.52,10312.0,66.5,66.55,66.48,66.52,10312.0
2020-07-07 14:05:00,66.51,66.55,66.46,66.51,8070.0,66.51,66.55,66.46,66.51,8070.0
2020-07-07 14:10:00,66.54,66.56,66.48,66.54,8893.0,66.54,66.56,66.48,66.54,8893.0
2020-07-07 14:15:00,66.54,66.57,66.49,66.55,6960.0,66.54,66.57,66.49,66.55,6960.0
2020-07-07 14:20:00,66.55,66.58,66.51,66.52,10470.0,66.55,66.58,66.51,66.52,10470.0
2020-07-07 14:25:00,66.53,66.56,66.48,66.48,8524.0,66.53,66.56,66.48,66.48,8524.0
2020-07-07 14:30:00,66.44,66.46,66.31,66.35,19147.0,66.44,66.46,66.31,66.35,19147.0
2020-07-07 14:35:00,66.34,66.4,66.27,66.3,14241.0,66.34,66.4,66.27,66.3,14241.0
2020-07-07 14:40:00,66.32,66.38,66.32,66.38,9887.0,66.32,66.38,66.32,66.38,9887.0
2020-07-07 14:45:00,66.36,66.45,66.36,66.39,14835.0,66.36,66.45,66.36,66.39,14835.0
2020-07-07 14:50:00,66.4,66.45,66.33,66.34,12151.0,66.4,66.45,66.33,66.34,12151.0
2020-07-07 14:55:00,66.34,66.44,66.31,66.42,16836.0,66.34,66.44,66.31,66.42,16836.0
2020-07-07 15:00:00,66.41,66.44,66.29,66.31,16051.0,66.41,66.44,66.29,66.31,16051.0
2020-07-07 15:05:00,66.31,66.38,66.22,66.23,15609.0,66.31,66.38,66.22,66.23,15609.0
2020-07-07 15:10:00,66.24,66.3,66.2,66.21,11899.0,66.24,66.3,66.2,66.21,11899.0
2020-07-07 15:15:00,66.19,66.27,66.19,66.25,17489.0,66.19,66.27,66.19,66.25,17489.0
2020-07-07 15:20:00,66.25,66.29,66.2,66.26,20218.0,66.25,66.29,66.2,66.26,20218.0
2020-07-07 15:25:00,66.25,66.26,66.12,66.17,20362.0,66.25,66.26,66.12,66.17,20362.0
2020-07-07 15:30:00,66.18,66.19,66.1,66.15,18234.0,66.18,66.19,66.1,66.15,18234.0
2020-07-07 15:35:00,66.15,66.16,66.02,66.06,21443.0,66.15,66.16,66.02,66.06,21443.0
2020-07-07 15:40:00,66.07,66.07,65.97,65.98,26947.0,66.07,66.07,65.97,65.98,26947.0
2020-07-07 15:45:00,65.98,65.98,65.69,65.79,51107.0,65.98,65.98,65.69,65.79,51107.0
2020-07-07 15:50:00,65.77,65.78,64.94,65.69,113267.0,65.77,65.78,64.94,65.69,113267.0
2020-07-07 15:55:00,65.67,65.85,65.61,65.81,184567.0,65.67,65.85,65.61,65.81,184567.0
2020-07-08 09:30:00,65.87,66.5,65.72,66.35,37300.0,65.87,66.5,65.72,66.35,37300.0
2020-07-08 09:35:00,66.32,66.37,66.1,66.25,7918.0,66.32,66.37,66.1,66.25,7918.0
2020-07-08 09:40:00,66.3,66.35,66.05,66.05,9400.0,66.3,66.35,66.05,66.05,9400.0
2020-07-08 09:45:00,66.05,66.09,65.89,65.97,16545.0,66.05,66.09,65.89,65.97,16545.0
2020-07-08 09:50:00,65.97,66.03,65.79,65.81,22745.0,65.97,66.03,65.79,65.81,22745.0
2020-07-08 09:55:00,65.81,66.08,65.81,66.07,29348.0,65.81,66.08,65.81,66.07,29348.0
2020-07-08 10:00:00,66.01,66.02,65.75,65.75,18832.0,66.01,66.02,65.75,65.75,18832.0
2020-07-08 10:05:00,65.72,65.86,65.65,65.68,16101.0,65.72,65.86,65.65,65.68,16101.0
2020-07-08 10:10:00,65.69,65.81,65.65,65.65,13638.0,65.69,65.81,65.65,65.65,13638.0
2020-07-08 10:15:00,65.66,65.66,65.34,65.52,23233.0,65.66,65.66,65.34,65.52,23233.0
2020-07-08 10:20:00,65.59,65.61,65.5,65.52,11977.0,65.59,65.61,65.5,65.52,11977.0
2020-07-08 10:25:00,65.51,65.59,65.37,65.39,23121.0,65.51,65.59,65.37,65.39,23121.0
2020-07-08 10:30:00,65.39,65.55,65.28,65.55,31052.0,65.39,65.55,65.28,65.55,31052.0
2020-07-08 10:35:00,65.54,65.57,65.43,65.5,17440.0,65.54,65.57,65.43,65.5,17440.0
2020-07-08 10:40:00,65.51,65.51,65.21,65.25,12220.0,65.51,65.51,65.21,65.25,12220.0
2020-07-08 10:45:00,65.23,65.33,65.16,65.33,19554.0,65.23,65.33,65.16,65.33,19554.0
2020-07-08 10:50:00,65.32,65.38,65.25,65.29,11486.0,65.32,65.38,65.25,65.29,11486.0
2020-07-08 10:55:00,65.3,65.32,65.18,65.2,17818.0,65.3,65.32,65.18,65.2,17818.0
2020-07-08 11:00:00,65.2,65.23,64.99,64.99,11579.0,65.2,65.23,64.99,64.99,11579.0
2020-07-08 11:05:00,65.01,65.01,64.64,64.68,16012.0,65.01,65.01,64.64,64.68,16012.0
2020-07-08 11:10:00,64.66,64.83,64.62,64.81,115771.0,64.66,64.83,64.62,64.81,115771.0
2020-07-08 11:15:00,64.83,64.84,64.66,64.7,16695.0,64.83,64.84,64.66,64.7,16695.0
2020-07-08 11:20:00,64.7,64.77,64.55,64.7,27537.0,64.7,64.77,64.55,64.7,27537.0
2020-07-08 11:25:00,64.73,64.75,64.57,64.75,19313.0,64.73,64.75,64.57,64.75,19313.0
2020-07-08 11:30:00,64.74,64.89,64.7,64.85,13156.0,64.74,64.89,64.7,64.85,13156.0
2020-07-08 11:35:00,64.85,64.86,64.67,64.8,14324.0,64.85,64.86,64.67,64.8,14324.0
2020-07-08 11:40:00,64.79,64.82,64.71,64.81,18529.0,64.79,64.82,64.71,64.81,18529.0
2020-07-08 11:45:00,64.82,64.91,64.79,64.8,12801.0,64.82,64.91,64.79,64.8,12801.0
2020-07-08 11:50:00,64.81,64.88,64.77,64.8,20572.0,64.81,64.88,64.77,64.8,20572.0
2020-07-08 11:55:00,64.8,64.84,64.72,64.8,13953.0,64.8,64.84,64.72,64.8,13953.0
2020-07-08 12:00:00,64.79,64.85,64.78,64.84,16727.0,64.79,64.85,64.78,64.84,16727.0
2020-07-08 12:05:00,64.84,64.85,64.75,64.79,23339.0,64.84,64.85,64.75,64.79,23339.0
2020-07-08 12:10:00,64.79,64.86,64.78,64.81,14610.0,64.79,64.86,64.78,64.81,14610.0
2020-07-08 12:15:00,64.82,64.92,64.81,64.88,17185.0,64.82,64.92,64.81,64.88,17185.0
2020-07-08 12:20:00,64.89,64.98,64.87,64.94,11451.0,64.89,64.98,64.87,64.94,11451.0
2020-07-08 12:25:00,64.95,65.04,64.93,64.97,31103.0,64.95,65.04,64.93,64.97,31103.0
2020-07-08 12:30:00,64.98,65.03,64.92,64.93,19092.0,64.98,65.03,64.92,64.93,19092.0
2020-07-08 12:35:00,64.92,64.94,64.89,64.94,8541.0,64.92,64.94,64.89,64.94,8541.0
2020-07-08 12:40:00,64.98,64.98,64.84,64.87,5597.0,64.98,64.98,64.84,64.87,5597.0
2020-07-08 12:45:00,64.88,64.98,64.88,64.9,9811.0,64.88,64.98,64.88,64.9,9811.0
2020-07-08 12:50:00,64.9,64.96,64.87,64.87,5490.0,64.9,64.96,64.87,64.87,5490.0
2020-07-08 12:55:00,64.88,64.99,64.87,64.99,6133.0,64.88,64.99,64.87,64.99,6133.0
2020-07-08 13:00:00,65.0,65.01,64.93,65.01,9933.0,65.0,65.01,64.93,65.01,9933.0
2020-07-08 13:05:00,65.01,65.06,64.98,65.06,5365.0,65.01,65.06,64.98,65.06,5365.0
2020-07-08 13:10:00,65.05,65.06,64.97,64.98,7390.0,65.05,65.06,64.97,64.98,7390.0
2020-07-08 13:15:00,64.98,64.98,64.81,64.81,8373.0,64.98,64.98,64.81,64.81,8373.0
2020-07-08 13:20:00,64.81,64.88,64.78,64.85,21500.0,64.81,64.88,64.78,64.85,21500.0
2020-07-08 13:25:00,64.84,64.9,64.77,64.84,23988.0,64.84,64.9,64.77,64.84,23988.0
2020-07-08 13:30:00,64.87,64.91,64.85,64.89,9144.0,64.87,64.91,64.85,64.89,9144.0
2020-07-08 13:35:00,64.89,64.95,64.89,64.92,16882.0,64.89,64.95,64.89,64.92,16882.0
2020-07-08 13:40:00,64.93,64.98,64.91,64.92,10783.0,64.93,64.98,64.91,64.92,10783.0
2020-07-08 13:45:00,64.9,65.01,64.9,64.98,11222.0,64.9,65.01,64.9,64.98,11222.0
2020-07-08 13:50:00,64.94,64.97,64.85,64.85,7590.0,64.94,64.97,64.85,64.85,7590.0
2020-07-08 13:55:00,64.86,64.95,64.82,64.88,41084.0,64.86,64.95,64.82,64.88,41084.0
2020-07-08 14:00:00,64.88,65.05,64.86,64.94,11791.0,64.88,65.05,64.86,64.94,11791.0
2020-07-08 14:05:00,64.95,65.07,64.94,65.03,10928.0,64.95,65.07,64.94,65.03,10928.0
2020-07-08 14:10:00,65.01,65.12,64.98,65.08,18732.0,65.01,65.12,64.98,65.08,18732.0
2020-07-08 14:15:00,65.07,65.19,65.05,65.19,25843.0,65.07,65.19,65.05,65.19,25843.0
2020-07-08 14:20:00,65.16,65.16,65.04,65.05,20484.0,65.16,65.16,65.04,65.05,20484.0
2020-07-08 14:25:00,65.03,65.06,65.0,65.04,5670.0,65.03,65.06,65.0,65.04,5670.0
2020-07-08 14:30:00,65.03,65.1,64.97,65.06,19870.0,65.03,65.1,64.97,65.06,19870.0
2020-07-08 14:35:00,64.99,65.04,64.98,65.04,9071.0,64.99,65.04,64.98,65.04,9071.0
2020-07-08 14:40:00,65.03,65.03,64.9,64.98,15250.0,65.03,65.03,64.9,64.98,15250.0
2020-07-08 14:45:00,64.99,65.04,64.95,65.0,15347.0,64.99,65.04,64.95,65.0,15347.0
2020-07-08 14:50:00,65.0,65.06,64.96,64.99,12454.0,65.0,65.06,64.96,64.99,12454.0
2020-07-08 14:55:00,65.01,65.13,65.0,65.07,15572.0,65.01,65.13,65.0,65.07,15572.0
2020-07-08 15:00:00,65.1,65.13,65.05,65.12,14080.0,65.1,65.13,65.05,65.12,14080.0
2020-07-08 15:05:00,65.12,65.18,65.1,65.14,21430.0,65.12,65.18,65.1,65.14,21430.0
2020-07-08 15:10:00,65.16,65.28,65.15,65.28,12410.0,65.16,65.28,65.15,65.28,12410.0
2020-07-08 15:15:00,65.27,65.3,65.22,65.27,17811.0,65.27,65.3,65.22,65.27,17811.0
2020-07-08 15:20:00,65.28,65.4,65.23,65.4,24263.0,65.28,65.4,65.23,65.4,24263.0
2020-07-08 15:25:00,65.4,65.49,65.37,65.47,43636.0,65.4,65.49,65.37,65.47,43636.0
2020-07-08 15:30:00,65.48,65.6,65.45,65.59,33419.0,65.48,65.6,65.45,65.59,33419.0
2020-07-08 15:35:00,65.59,65.62,65.43,65.45,50854.0,65.59,65.62,65.43,65.45,50854.0
2020-07-08 15:40:00,65.46,65.54,65.41,65.47,33875.0,65.46,65.54,65.41,65.47,33875.0
2020-07-08 15:45:00,65.46,65.52,65.43,65.48,55944.0,65.46,65.52,65.43,65.48,55944.0
2020-07-08 15:50:00,65.46,65.59,65.36,65.58,73149.0,65.46,65.59,65.36,65.58,73149.0
2020-07-08 15:55:00,65.59,65.64,65.46,65.6,223912.0,65.59,65.64,65.46,65.6,223912.0
2020-07-09 09:30:00,65.19,65.27,64.67,65.03,62646.0,65.19,65.27,64.67,65.03,62646.0
2020-07-09 09:35:00,64.96,65.01,64.76,64.79,73996.0,64.96,65.01,64.76,64.79,73996.0
2020-07-09 09:40:00,64.81,64.82,64.49,64.5,75170.0,64.81,64.82,64.49,64.5,75170.0
2020-07-09 09:45:00,64.5,64.54,63.87,64.04,57052.0,64.5,64.54,63.87,64.04,57052.0
2020-07-09 09:50:00,64.07,64.32,64.01,64.19,41528.0,64.07,64.32,64.01,64.19,41528.0
2020-07-09 09:55:00,64.18,64.35,64.11,64.23,66831.0,64.18,64.35,64.11,64.23,66831.0
2020-07-09 10:00:00,64.21,64.53,64.21,64.23,80842.0,64.21,64.53,64.21,64.23,80842.0
2020-07-09 10:05:00,64.23,64.29,64.0,64.03,47682.0,64.23,64.29,64.0,64.03,47682.0
2020-07-09 10:10:00,64.04,64.26,64.03,64.16,112385.0,64.04,64.26,64.03,64.16,112385.0
2020-07-09 10:15:00,64.16,64.2,63.62,63.69,152183.0,64.16,64.2,63.62,63.69,152183.0
2020-07-09 10:20:00,63.7,64.17,63.69,64.05,27531.0,63.7,64.17,63.69,64.05,27531.0
2020-07-09 10:25:00,64.07,64.13,63.61,63.66,38116.0,64.07,64.13,63.61,63.66,38116.0
2020-07-09 10:30:00,63.65,64.17,63.62,64.17,28807.0,63.65,64.17,63.62,64.17,28807.0
2020-07-09 10:35:00,64.18,64.18,63.86,63.87,50395.0,64.18,64.18,63.86,63.87,50395.0
2020-07-09 10:40:00,63.86,63.86,63.44,63.5,48657.0,63.86,63.86,63.44,63.5,48657.0
2020-07-09 10:45:00,63.5,63.71,63.42,63.6,40450.0,63.5,63.71,63.42,63.6,40450.0
2020-07-09 10:50:00,63.59,63.73,63.32,63.33,96953.0,63.59,63.73,63.32,63.33,96953.0
2020-07-09 10:55:00,63.32,63.39,63.14,63.22,138570.0,63.32,63.39,63.14,63.22,138570.0
2020-07-09 11:00:00,63.18,63.33,62.94,63.05,23327.0,63.18,63.33,62.94,63.05,23327.0
2020-07-09 11:05:00,63.06,63.4,62.91,63.38,37328.0,63.06,63.4,62.91,63.38,37328.0
2020-07-09 11:10:00,63.37,63.44,63.26,63.34,21690.0,63.37,63.44,63.26,63.34,21690.0
2020-07-09 11:15:00,63.33,63.42,63.04,63.05,33134.0,63.33,63.42,63.04,63.05,33134.0
2020-07-09 11:20:00,63.05,63.21,63.04,63.08,28008.0,63.05,63.21,63.04,63.08,28008.0
2020-07-09 11:25:00,63.06,63.16,62.77,63.15,38255.0,63.06,63.16,62.77,63.15,38255.0
2020-07-09 11:30:00,63.17,63.23,63.02,63.04,23491.0,63.17,63.23,63.02,63.04,23491.0
2020-07-09 11:35:00,63.04,63.13,62.81,62.84,15070.0,63.04,63.13,62.81,62.84,15070.0
2020-07-09 11:40:00,62.86,62.9,62.58,62.64,27974.0,62.86,62.9,62.58,62.64,27974.0
2020-07-09 11:45:00,62.62,62.85,62.6,62.85,14238.0,62.62,62.85,62.6,62.85,14238.0
2020-07-09 11:50:00,62.84,62.86,62.74,62.82,24656.0,62.84,62.86,62.74,62.82,24656.0
2020-07-09 11:55:00,62.81,63.03,62.75,63.0,19452.0,62.81,63.03,62.75,63.0,19452.0
2020-07-09 12:00:00,63.04,63.12,62.95,63.09,13805.0,63.04,63.12,62.95,63.09,13805.0
2020-07-09 12:05:00,63.1,63.18,63.06,63.13,11796.0,63.1,63.18,63.06,63.13,11796.0
2020-07-09 12:10:00,63.13,63.15,63.07,63.09,10674.0,63.13,63.15,63.07,63.09,10674.0
2020-07-09 12:15:00,63.1,63.27,63.1,63.27,20682.0,63.1,63.27,63.1,63.27,20682.0
2020-07-09 12:20:00,63.27,63.42,63.18,63.38,17862.0,63.27,63.42,63.18,63.38,17862.0
2020-07-09 12:25:00,63.38,63.46,63.31,63.41,22973.0,63.38,63.46,63.31,63.41,22973.0
2020-07-09 12:30:00,63.38,63.46,63.31,63.45,21268.0,63.38,63.46,63.31,63.45,21268.0
2020-07-09 12:35:00,63.43,63.49,63.22,63.28,15549.0,63.43,63.49,63.22,63.28,15549.0
2020-07-09 12:40:00,63.28,63.37,63.25,63.36,25260.0,63.28,63.37,63.25,63.36,25260.0
2020-07-09 12:45:00,63.38,63.54,63.37,63.48,13893.0,63.38,63.54,63.37,63.48,13893.0
2020-07-09 12:50:00,63.47,63.48,63.36,63.37,24993.0,63.47,63.48,63.36,63.37,24993.0
2020-07-09 12:55:00,63.36,63.57,63.36,63.56,13151.0,63.36,63.57,63.36,63.56,13151.0
2020-07-09 13:00:00,63.56,63.6,63.43,63.5,25915.0,63.56,63.6,63.43,63.5,25915.0
2020-07-09 13:05:00,63.51,63.59,63.48,63.59,9729.0,63.51,63.59,63.48,63.59,9729.0
2020-07-09 13:10:00,63.61,63.63,63.57,63.57,11649.0,63.61,63.63,63.57,63.57,11649.0
2020-07-09 13:15:00,63.58,63.67,63.58,63.59,13474.0,63.58,63.67,63.58,63.59,13474.0
2020-07-09 13:20:00,63.59,63.59,63.42,63.51,9854.0,63.59,63.59,63.42,63.51,9854.0
2020-07-09 13:25:00,63.51,63.51,63.39,63.4,10303.0,63.51,63.51,63.39,63.4,10303.0
2020-07-09 13:30:00,63.42,63.43,63.31,63.35,10583.0,63.42,63.43,63.31,63.35,10583.0
2020-07-09 13:35:00,63.33,63.39,63.29,63.39,11299.0,63.33,63.39,63.29,63.39,11299.0
2020-07-09 13:40:00,63.4,63.49,63.26,63.26,17924.0,63.4,63.49,63.26,63.26,17924.0
2020-07-09 13:45:00,63.25,63.26,63.14,63.25,13482.0,63.25,63.26,63.14,63.25,13482.0
2020-07-09 13:50:00,63.24,63.29,63.22,63.27,15821.0,63.24,63.29,63.22,63.27,15821.0
2020-07-09 13:55:00,63.25,63.34,63.25,63.25,13380.0,63.25,63.34,63.25,63.25,13380.0
2020-07-09 14:00:00,63.25,63.33,63.2,63.29,15080.0,63.25,63.33,63.2,63.29,15080.0
2020-07-09 14:05:00,63.31,63.47,63.29,63.41,13631.0,63.31,63.47,63.29,63.41,13631.0
2020-07-09 14:10:00,63.42,63.44,63.38,63.42,12387.0,63.42,63.44,63.38,63.42,12387.0
2020-07-09 14:15:00,63.44,63.55,63.42,63.52,14835.0,63.44,63.55,63.42,63.52,14835.0
2020-07-09 14:20:00,63.52,63.52,63.38,63.4,34728.0,63.52,63.52,63.38,63.4,34728.0
2020-07-09 14:25:00,63.41,63.45,63.38,63.45,15179.0,63.41,63.45,63.38,63.45,15179.0
2020-07-09 14:30:00,63.45,63.52,63.43,63.51,17385.0,63.45,63.52,63.43,63.51,17385.0
2020-07-09 14:35:00,63.51,63.58,63.48,63.53,13759.0,63.51,63.58,63.48,63.53,13759.0
2020-07-09 14:40:00,63.55,63.61,63.47,63.48,16393.0,63.55,63.61,63.47,63.48,16393.0
2020-07-09 14:45:00,63.5,63.57,63.48,63.55,12774.0,63.5,63.57,63.48,63.55,12774.0
2020-07-09 14:50:00,63.55,63.62,63.54,63.6,20938.0,63.55,63.62,63.54,63.6,20938.0
2020-07-09 14:55:00,63.61,63.67,63.6,63.66,20701.0,63.61,63.67,63.6,63.66,20701.0
2020-07-09 15:00:00,63.65,63.78,63.64,63.76,22900.0,63.65,63.78,63.64,63.76,22900.0
2020-07-09 15:05:00,63.76,63.8,63.7,63.78,19873.0,63.76,63.8,63.7,63.78,19873.0
2020-07-09 15:10:00,63.79,63.89,63.75,63.89,23189.0,63.79,63.89,63.75,63.89,23189.0
2020-07-09 15:15:00,63.9,63.93,63.69,63.73,37243.0,63.9,63.93,63.69,63.73,37243.0
2020-07-09 15:20:00,63.73,63.75,63.55,63.58,36331.0,63.73,63.75,63.55,63.58,36331.0
2020-07-09 15:25:00,63.6,63.63,63.44,63.46,36031.0,63.6,63.63,63.44,63.46,36031.0
2020-07-09 15:30:00,63.43,63.47,63.25,63.28,38850.0,63.43,63.47,63.25,63.28,38850.0
2020-07-09 15:35:00,63.28,63.3,63.12,63.25,45192.0,63.28,63.3,63.12,63.25,45192.0
2020-07-09 15:40:00,63.24,63.36,63.17,63.31,57483.0,63.24,63.36,63.17,63.31,57483.0
2020-07-09 15:45:00,63.3,63.58,63.28,63.44,80480.0,63.3,63.58,63.28,63.44,80480.0
2020-07-09 15:50:00,63.43,63.49,63.32,63.43,101555.0,63.43,63.49,63.32,63.43,101555.0
2020-07-09 15:55:00,63.44,63.44,63.26,63.34,126025.0,63.44,63.44,63.26,63.34,126025.0
2020-07-10 09:30:00,63.51,63.52,62.92,62.98,44607.0,63.51,63.52,62.92,62.98,44607.0
2020-07-10 09:35:00,62.98,63.22,62.84,63.19,53447.0,62.98,63.22,62.84,63.19,53447.0
2020-07-10 09:40:00,63.21,63.21,63.0,63.18,19044.0,63.21,63.21,63.0,63.18,19044.0
2020-07-10 09:45:00,63.23,63.31,62.85,62.9,39800.0,63.23,63.31,62.85,62.9,39800.0
2020-07-10 09:50:00,62.9,62.91,62.68,62.73,28640.0,62.9,62.91,62.68,62.73,28640.0
2020-07-10 09:55:00,62.74,62.84,62.65,62.65,49465.0,62.74,62.84,62.65,62.65,49465.0
2020-07-10 10:00:00,62.68,62.68,62.34,62.38,25367.0,62.68,62.68,62.34,62.38,25367.0
2020-07-10 10:05:00,62.41,62.54,62.36,62.54,35528.0,62.41,62.54,62.36,62.54,35528.0
2020-07-10 10:10:00,62.53,62.66,62.46,62.59,51570.0,62.53,62.66,62.46,62.59,51570.0
2020-07-10 10:15:00,62.62,62.66,62.47,62.52,65412.0,62.62,62.66,62.47,62.52,65412.0
2020-07-10 10:20:00,62.51,62.52,62.34,62.38,26832.0,62.51,62.52,62.34,62.38,26832.0
2020-07-10 10:25:00,62.36,62.69,62.28,62.62,42286.0,62.36,62.69,62.28,62.62,42286.0
2020-07-10 10:30:00,62.57,62.74,62.54,62.72,9089.0,62.57,62.74,62.54,62.72,9089.0
2020-07-10 10:35:00,62.72,62.76,62.48,62.49,24085.0,62.72,62.76,62.48,62.49,24085.0
2020-07-10 10:40:00,62.47,62.71,62.47,62.67,11847.0,62.47,62.71,62.47,62.67,11847.0
2020-07-10 10:45:00,62.66,62.68,62.56,62.59,13756.0,62.66,62.68,62.56,62.59,13756.0
2020-07-10 10:50:00,62.58,62.64,62.48,62.55,13318.0,62.58,62.64,62.48,62.55,13318.0
2020-07-10 10:55:00,62.57,62.61,62.49,62.6,20103.0,62.57,62.61,62.49,62.6,20103.0
2020-07-10 11:00:00,62.6,62.73,62.55,62.66,24778.0,62.6,62.73,62.55,62.66,24778.0
2020-07-10 11:05:00,62.63,62.68,62.56,62.67,14070.0,62.63,62.68,62.56,62.67,14070.0
2020-07-10 11:10:00,62.68,62.78,62.56,62.59,20113.0,62.68,62.78,62.56,62.59,20113.0
2020-07-10 11:15:00,62.6,62.65,62.42,62.43,13182.0,62.6,62.65,62.42,62.43,13182.0
2020-07-10 11:20:00,62.44,62.55,62.36,62.55,14042.0,62.44,62.55,62.36,62.55,14042.0
2020-07-10 11:25:00,62.55,62.63,62.31,62.33,15143.0,62.55,62.63,62.31,62.33,15143.0
2020-07-10 11:30:00,62.33,62.34,62.19,62.23,14829.0,62.33,62.34,62.19,62.23,14829.0
2020-07-10 11:35:00,62.22,62.36,62.17,62.33,10121.0,62.22,62.36,62.17,62.33,10121.0
2020-07-10 11:40:00,62.36,62.47,62.34,62.42,9635.0,62.36,62.47,62.34,62.42,9635.0
2020-07-10 11:45:00,62.43,62.49,62.33,62.45,12063.0,62.43,62.49,62.33,62.45,12063.0
2020-07-10 11:50:00,62.45,62.47,62.36,62.42,11095.0,62.45,62.47,62.36,62.42,11095.0
2020-07-10 11:55:00,62.43,62.53,62.34,62.43,13116.0,62.43,62.53,62.34,62.43,13116.0
2020-07-10 12:00:00,62.45,62.46,62.34,62.38,9944.0,62.45,62.46,62.34,62.38,9944.0
2020-07-10 12:05:00,62.38,62.51,62.38,62.46,15566.0,62.38,62.51,62.38,62.46,15566.0
2020-07-10 12:10:00,62.48,62.53,62.45,62.48,7934.0,62.48,62.53,62.45,62.48,7934.0
2020-07-10 12:15:00,62.46,62.47,62.35,62.37,17009.0,62.46,62.47,62.35,62.37,17009.0
2020-07-10 12:20:00,62.38,62.4,62.29,62.31,8645.0,62.38,62.4,62.29,62.31,8645.0
2020-07-10 12:25:00,62.33,62.37,62.3,62.3,11392.0,62.33,62.37,62.3,62.3,11392.0
2020-07-10 12:30:00,62.31,62.35,62.29,62.33,9649.0,62.31,62.35,62.29,62.33,9649.0
2020-07-10 12:35:00,62.34,62.36,62.29,62.3,8916.0,62.34,62.36,62.29,62.3,8916.0
2020-07-10 12:40:00,62.3,62.47,62.23,62.47,18193.0,62.3,62.47,62.23,62.47,18193.0
2020-07-10 12:45:00,62.47,62.53,62.46,62.48,9881.0,62.47,62.53,62.46,62.48,9881.0
2020-07-10 12:50:00,62.46,62.53,62.44,62.44,9456.0,62.46,62.53,62.44,62.44,9456.0
2020-07-10 12:55:00,62.43,62.53,62.43,62.47,6761.0,62.43,62.53,62.43,62.47,6761.0
2020-07-10 13:00:00,62.47,62.55,62.42,62.52,12607.0,62.47,62.55,62.42,62.52,12607.0
2020-07-10 13:05:00,62.54,62.55,62.48,62.51,6129.0,62.54,62.55,62.48,62.51,6129.0
2020-07-10 13:10:00,62.5,62.52,62.45,62.51,16963.0,62.5,62.52,62.45,62.51,16963.0
2020-07-10 13:15:00,62.54,62.57,62.39,62.42,12123.0,62.54,62.57,62.39,62.42,12123.0
2020-07-10 13:20:00,62.43,62.58,62.41,62.56,9157.0,62.43,62.58,62.41,62.56,9157.0
2020-07-10 13:25:00,62.55,62.57,62.47,62.57,8994.0,62.55,62.57,62.47,62.57,8994.0
2020-07-10 13:30:00,62.56,62.73,62.52,62.6,79175.0,62.56,62.73,62.52,62.6,79175.0
2020-07-10 13:35:00,62.61,62.78,62.6,62.72,14311.0,62.61,62.78,62.6,62.72,14311.0
2020-07-10 13:40:00,62.73,62.89,62.73,62.86,19074.0,62.73,62.89,62.73,62.86,19074.0
2020-07-10 13:45:00,62.87,62.89,62.81,62.89,23992.0,62.87,62.89,62.81,62.89,23992.0
2020-07-10 13:50:00,62.87,62.91,62.8,62.8,8299.0,62.87,62.91,62.8,62.8,8299.0
2020-07-10 13:55:00,62.82,62.85,62.78,62.78,21019.0,62.82,62.85,62.78,62.78,21019.0
2020-07-10 14:00:00,62.77,62.85,62.76,62.78,10506.0,62.77,62.85,62.76,62.78,10506.0
2020-07-10 14:05:00,62.77,63.11,62.75,63.0,47820.0,62.77,63.11,62.75,63.0,47820.0
2020-07-10 14:10:00,62.98,63.0,62.76,62.76,10878.0,62.98,63.0,62.76,62.76,10878.0
2020-07-10 14:15:00,62.79,62.83,62.76,62.79,10800.0,62.79,62.83,62.76,62.79,10800.0
2020-07-10 14:20:00,62.8,62.81,62.72,62.75,23602.0,62.8,62.81,62.72,62.75,23602.0
2020-07-10 14:25:00,62.76,62.79,62.74,62.75,11866.0,62.76,62.79,62.74,62.75,11866.0
2020-07-10 14:30:00,62.75,62.81,62.73,62.79,15764.0,62.75,62.81,62.73,62.79,15764.0
2020-07-10 14:35:00,62.8,62.81,62.75,62.78,8672.0,62.8,62.81,62.75,62.78,8672.0
2020-07-10 14:40:00,62.78,62.81,62.73,62.75,21882.0,62.78,62.81,62.73,62.75,21882.0
2020-07-10 14:45:00,62.74,62.81,62.7,62.75,18480.0,62.74,62.81,62.7,62.75,18480.0
2020-07-10 14:50:00,62.76,62.81,62.74,62.77,13623.0,62.76,62.81,62.74,62.77,13623.0
2020-07-10 14:55:00,62.74,62.79,62.7,62.76,14290.0,62.74,62.79,62.7,62.76,14290.0
2020-07-10 15:00:00,62.75,62.87,62.71,62.87,25967.0,62.75,62.87,62.71,62.87,25967.0
2020-07-10 15:05:00,62.87,62.94,62.83,62.92,44957.0,62.87,62.94,62.83,62.92,44957.0
2020-07-10 15:10:00,62.92,62.98,62.89,62.95,19429.0,62.92,62.98,62.89,62.95,19429.0
2020-07-10 15:15:00,62.94,62.95,62.89,62.95,20711.0,62.94,62.95,62.89,62.95,20711.0
2020-07-10 15:20:00,62.95,62.96,62.92,62.92,23823.0,62.95,62.96,62.92,62.92,23823.0
2020-07-10 15:25:00,62.92,62.93,62.82,62.86,23171.0,62.92,62.93,62.82,62.86,23171.0
2020-07-10 15:30:00,62.86,62.93,62.84,62.9,25316.0,62.86,62.93,62.84,62.9,25316.0
2020-07-10 15:35:00,62.9,62.94,62.84,62.9,64115.0,62.9,62.94,62.84,62.9,64115.0
2020-07-10 15:40:00,62.91,62.92,62.69,62.75,37608.0,62.91,62.92,62.69,62.75,37608.0
2020-07-10 15:45:00,62.74,62.83,62.73,62.83,43799.0,62.74,62.83,62.73,62.83,43799.0
2020-07-10 15:50:00,62.83,62.85,62.71,62.78,70826.0,62.83,62.85,62.71,62.78,70826.0
2020-07-10 15:55:00,62.78,62.9,62.73,62.84,145607.0,62.78,62.9,62.73,62.84,145607.0
2020-07-13 09:30:00,63.02,63.96,62.93,63.89,54008.0,63.02,63.96,62.93,63.89,54008.0
2020-07-13 09:35:00,63.81,64.32,63.81,64.27,44657.0,63.81,64.32,63.81,64.27,44657.0
2020-07-13 09:40:00,64.3,64.5,64.26,64.5,28281.0,64.3,64.5,64.26,64.5,28281.0
2020-07-13 09:45:00,64.49,64.63,64.28,64.56,24316.0,64.49,64.63,64.28,64.56,24316.0
2020-07-13 09:50:00,64.58,64.77,64.5,64.69,41861.0,64.58,64.77,64.5,64.69,41861.0
2020-07-13 09:55:00,64.71,64.75,64.36,64.38,58022.0,64.71,64.75,64.36,64.38,58022.0
2020-07-13 10:00:00,64.38,64.53,64.1,64.1,21095.0,64.38,64.53,64.1,64.1,21095.0
2020-07-13 10:05:00,64.13,64.49,64.08,64.49,37719.0,64.13,64.49,64.08,64.49,37719.0
2020-07-13 10:10:00,64.49,64.53,64.34,64.34,55294.0,64.49,64.53,64.34,64.34,55294.0
2020-07-13 10:15:00,64.36,64.4,64.17,64.23,17413.0,64.36,64.4,64.17,64.23,17413.0
2020-07-13 10:20:00,64.27,64.27,64.15,64.17,10198.0,64.27,64.27,64.15,64.17,10198.0
2020-07-13 10:25:00,64.17,64.25,64.1,64.23,17026.0,64.17,64.25,64.1,64.23,17026.0
2020-07-13 10:30:00,64.26,64.31,64.19,64.27,12128.0,64.26,64.31,64.19,64.27,12128.0
2020-07-13 10:35:00,64.28,64.28,64.13,64.13,10187.0,64.28,64.28,64.13,64.13,10187.0
2020-07-13 10:40:00,64.14,64.14,64.03,64.07,8260.0,64.14,64.14,64.03,64.07,8260.0
2020-07-13 10:45:00,64.05,64.1,63.93,64.09,13842.0,64.05,64.1,63.93,64.09,13842.0
2020-07-13 10:50:00,64.1,64.16,63.98,64.0,6316.0,64.1,64.16,63.98,64.0,6316.0
2020-07-13 10:55:00,63.98,64.17,63.92,64.17,12499.0,63.98,64.17,63.92,64.17,12499.0
2020-07-13 11:00:00,64.14,64.14,63.99,64.13,18415.0,64.14,64.14,63.99,64.13,18415.0
2020-07-13 11:05:00,64.12,64.12,63.98,63.98,6556.0,64.12,64.12,63.98,63.98,6556.0
2020-07-13 11:10:00,63.99,64.05,63.92,64.01,5978.0,63.99,64.05,63.92,64.01,5978.0
2020-07-13 11:15:00,64.0,64.04,63.96,64.0,15350.0,64.0,64.04,63.96,64.0,15350.0
2020-07-13 11:20:00,63.96,64.07,63.96,64.04,10160.0,63.96,64.07,63.96,64.04,10160.0
2020-07-13 11:25:00,64.06,64.35,64.06,64.23,25139.0,64.06,64.35,64.06,64.23,25139.0
2020-07-13 11:30:00,64.21,64.21,63.96,63.99,13299.0,64.21,64.21,63.96,63.99,13299.0
2020-07-13 11:35:00,64.01,64.02,63.87,63.95,8355.0,64.01,64.02,63.87,63.95,8355.0
2020-07-13 11:40:00,63.94,64.04,63.94,63.94,9619.0,63.94,64.04,63.94,63.94,9619.0
2020-07-13 11:45:00,63.93,64.03,63.9,63.94,12489.0,63.93,64.03,63.9,63.94,12489.0
2020-07-13 11:50:00,63.93,63.95,63.86,63.92,16583.0,63.93,63.95,63.86,63.92,16583.0
2020-07-13 11:55:00,63.93,64.06,63.93,64.06,12008.0,63.93,64.06,63.93,64.06,12008.0
2020-07-13 12:00:00,64.06,64.1,63.98,64.07,13671.0,64.06,64.1,63.98,64.07,13671.0
2020-07-13 12:05:00,64.08,64.16,64.05,64.15,13764.0,64.08,64.16,64.05,64.15,13764.0
2020-07-13 12:10:00,64.13,64.13,63.93,64.0,19398.0,64.13,64.13,63.93,64.0,19398.0
2020-07-13 12:15:00,63.99,64.16,63.99,64.16,14742.0,63.99,64.16,63.99,64.16,14742.0
2020-07-13 12:20:00,64.18,64.32,64.16,64.3,16287.0,64.18,64.32,64.16,64.3,16287.0
2020-07-13 12:25:00,64.3,64.35,64.26,64.33,9894.0,64.3,64.35,64.26,64.33,9894.0
2020-07-13 12:30:00,64.34,64.35,64.28,64.34,11205.0,64.34,64.35,64.28,64.34,11205.0
2020-07-13 12:35:00,64.32,64.32,64.19,64.32,7312.0,64.32,64.32,64.19,64.32,7312.0
2020-07-13 12:40:00,64.32,64.37,64.29,64.34,8535.0,64.32,64.37,64.29,64.34,8535.0
2020-07-13 12:45:00,64.34,64.47,64.34,64.44,10216.0,64.34,64.47,64.34,64.44,10216.0
2020-07-13 12:50:00,64.44,64.46,64.35,64.37,10310.0,64.44,64.46,64.35,64.37,10310.0
2020-07-13 12:55:00,64.39,64.41,64.31,64.41,14356.0,64.39,64.41,64.31,64.41,14356.0
2020-07-13 13:00:00,64.41,64.47,64.27,64.28,19608.0,64.41,64.47,64.27,64.28,19608.0
2020-07-13 13:05:00,64.29,64.34,64.25,64.26,11644.0,64.29,64.34,64.25,64.26,11644.0
2020-07-13 13:10:00,64.27,64.41,64.26,64.4,23748.0,64.27,64.41,64.26,64.4,23748.0
2020-07-13 13:15:00,64.45,64.62,64.45,64.5,29674.0,64.45,64.62,64.45,64.5,29674.0
2020-07-13 13:20:00,64.5,64.57,64.4,64.4,11290.0,64.5,64.57,64.4,64.4,11290.0
2020-07-13 13:25:00,64.41,64.46,64.37,64.43,21804.0,64.41,64.46,64.37,64.43,21804.0
2020-07-13 13:30:00,64.43,64.62,64.43,64.6,17955.0,64.43,64.62,64.43,64.6,17955.0
2020-07-13 13:35:00,64.62,64.74,64.59,64.6,15729.0,64.62,64.74,64.59,64.6,15729.0
2020-07-13 13:40:00,64.62,64.69,64.61,64.68,15485.0,64.62,64.69,64.61,64.68,15485.0
2020-07-13 13:45:00,64.67,64.72,64.67,64.68,12731.0,64.67,64.72,64.67,64.68,12731.0
2020-07-13 13:50:00,64.69,64.69,64.58,64.61,18660.0,64.69,64.69,64.58,64.61,18660.0
2020-07-13 13:55:00,64.61,64.71,64.6,64.64,13224.0,64.61,64.71,64.6,64.64,13224.0
2020-07-13 14:00:00,64.64,64.65,64.49,64.5,16745.0,64.64,64.65,64.49,64.5,16745.0
2020-07-13 14:05:00,64.5,64.53,64.29,64.33,19437.0,64.5,64.53,64.29,64.33,19437.0
2020-07-13 14:10:00,64.33,64.4,64.28,64.36,20734.0,64.33,64.4,64.28,64.36,20734.0
2020-07-13 14:15:00,64.38,64.53,64.37,64.51,22165.0,64.38,64.53,64.37,64.51,22165.0
2020-07-13 14:20:00,64.52,64.57,64.34,64.39,22517.0,64.52,64.57,64.34,64.39,22517.0
2020-07-13 14:25:00,64.39,64.42,64.35,64.39,13411.0,64.39,64.42,64.35,64.39,13411.0
2020-07-13 14:30:00,64.37,64.44,64.33,64.44,18747.0,64.37,64.44,64.33,64.44,18747.0
2020-07-13 14:35:00,64.43,64.48,64.34,64.46,14328.0,64.43,64.48,64.34,64.46,14328.0
2020-07-13 14:40:00,64.49,64.66,64.48,64.62,19165.0,64.49,64.66,64.48,64.62,19165.0
2020-07-13 14:45:00,64.63,64.76,64.57,64.73,22228.0,64.63,64.76,64.57,64.73,22228.0
2020-07-13 14:50:00,64.72,64.77,64.64,64.73,19382.0,64.72,64.77,64.64,64.73,19382.0
2020-07-13 14:55:00,64.72,64.73,64.54,64.67,22178.0,64.72,64.73,64.54,64.67,22178.0
2020-07-13 15:00:00,64.67,64.69,64.47,64.49,31752.0,64.67,64.69,64.47,64.49,31752.0
2020-07-13 15:05:00,64.49,64.54,64.23,64.23,44466.0,64.49,64.54,64.23,64.23,44466.0
2020-07-13 15:10:00,64.23,64.28,64.06,64.06,35508.0,64.23,64.28,64.06,64.06,35508.0
2020-07-13 15:15:00,64.05,64.1,63.93,63.96,28158.0,64.05,64.1,63.93,63.96,28158.0
2020-07-13 15:20:00,63.96,64.07,63.94,63.94,31171.0,63.96,64.07,63.94,63.94,31171.0
2020-07-13 15:25:00,63.95,64.0,63.84,63.84,39819.0,63.95,64.0,63.84,63.84,39819.0
2020-07-13 15:30:00,63.83,63.88,63.51,63.52,47729.0,63.83,63.88,63.51,63.52,47729.0
2020-07-13 15:35:00,63.52,63.58,63.38,63.43,66223.0,63.52,63.58,63.38,63.43,66223.0
2020-07-13 15:40:00,63.44,63.8,63.44,63.67,79875.0,63.44,63.8,63.44,63.67,79875.0
2020-07-13 15:45:00,63.67,63.72,63.45,63.49,101244.0,63.67,63.72,63.45,63.49,101244.0
2020-07-13 15:50:00,63.47,63.49,63.31,63.32,118450.0,63.47,63.49,63.31,63.32,118450.0
2020-07-13 15:55:00,63.33,63.6,63.33,63.55,210348.0,63.33,63.6,63.33,63.55,210348.0
2020-07-14 09:30:00,63.15,63.43,63.11,63.3,39102.0,63.15,63.43,63.11,63.3,39102.0
2020-07-14 09:35:00,63.3,63.59,63.19,63.59,18857.0,63.3,63.59,63.19,63.59,18857.0
2020-07-14 09:40:00,63.64,63.82,63.62,63.75,5770.0,63.64,63.82,63.62,63.75,5770.0
2020-07-14 09:45:00,63.8,63.96,63.72,63.85,20877.0,63.8,63.96,63.72,63.85,20877.0
2020-07-14 09:50:00,63.9,63.92,63.65,63.77,22906.0,63.9,63.92,63.65,63.77,22906.0
2020-07-14 09:55:00,63.74,64.0,63.66,63.82,37502.0,63.74,64.0,63.66,63.82,37502.0
2020-07-14 10:00:00,63.8,63.91,63.58,63.64,31928.0,63.8,63.91,63.58,63.64,31928.0
2020-07-14 10:05:00,63.63,63.73,63.33,63.35,20700.0,63.63,63.73,63.33,63.35,20700.0
2020-07-14 10:10:00,63.33,63.57,63.31,63.48,50117.0,63.33,63.57,63.31,63.48,50117.0
2020-07-14 10:15:00,63.51,63.69,63.34,63.43,29651.0,63.51,63.69,63.34,63.43,29651.0
2020-07-14 10:20:00,63.42,63.63,63.34,63.51,20851.0,63.42,63.63,63.34,63.51,20851.0
2020-07-14 10:25:00,63.54,63.72,63.39,63.71,44525.0,63.54,63.72,63.39,63.71,44525.0
2020-07-14 10:30:00,63.74,63.89,63.67,63.76,8433.0,63.74,63.89,63.67,63.76,8433.0
2020-07-14 10:35:00,63.74,63.85,63.48,63.54,10692.0,63.74,63.85,63.48,63.54,10692.0
2020-07-14 10:40:00,63.56,63.74,63.56,63.61,5200.0,63.56,63.74,63.56,63.61,5200.0
2020-07-14 10:45:00,63.59,63.59,63.37,63.54,40227.0,63.59,63.59,63.37,63.54,40227.0
2020-07-14 10:50:00,63.49,63.75,63.49,63.75,4435.0,63.49,63.75,63.49,63.75,4435.0
2020-07-14 10:55:00,63.74,63.74,63.46,63.52,6648.0,63.74,63.74,63.46,63.52,6648.0
2020-07-14 11:00:00,63.52,63.76,63.43,63.58,12390.0,63.52,63.76,63.43,63.58,12390.0
2020-07-14 11:05:00,63.61,63.86,63.5,63.8,14870.0,63.61,63.86,63.5,63.8,14870.0
2020-07-14 11:10:00,63.84,63.95,63.76,63.78,6727.0,63.84,63.95,63.76,63.78,6727.0
2020-07-14 11:15:00,63.8,63.94,63.75,63.84,10785.0,63.8,63.94,63.75,63.84,10785.0
2020-07-14 11:20:00,63.86,63.93,63.78,63.93,10470.0,63.86,63.93,63.78,63.93,10470.0
2020-07-14 11:25:00,63.93,63.93,63.73,63.86,5994.0,63.93,63.93,63.73,63.86,5994.0
2020-07-14 11:30:00,63.82,64.09,63.81,64.01,13912.0,63.82,64.09,63.81,64.01,13912.0
2020-07-14 11:35:00,63.98,63.99,63.82,63.85,4402.0,63.98,63.99,63.82,63.85,4402.0
2020-07-14 11:40:00,63.84,63.99,63.83,63.99,5408.0,63.84,63.99,63.83,63.99,5408.0
2020-07-14 11:45:00,64.05,64.05,63.91,63.96,5467.0,64.05,64.05,63.91,63.96,5467.0
2020-07-14 11:50:00,63.94,64.07,63.92,64.0,4752.0,63.94,64.07,63.92,64.0,4752.0
2020-07-14 11:55:00,64.0,64.08,63.92,63.98,13631.0,64.0,64.08,63.92,63.98,13631.0
2020-07-14 12:00:00,63.98,64.06,63.9,64.05,5132.0,63.98,64.06,63.9,64.05,5132.0
2020-07-14 12:05:00,64.08,64.09,63.92,63.96,17210.0,64.08,64.09,63.92,63.96,17210.0
2020-07-14 12:10:00,63.99,64.06,63.99,64.05,9757.0,63.99,64.06,63.99,64.05,9757.0
2020-07-14 12:15:00,64.02,64.21,64.01,64.18,11029.0,64.02,64.21,64.01,64.18,11029.0
2020-07-14 12:20:00,64.19,64.32,64.17,64.25,14696.0,64.19,64.32,64.17,64.25,14696.0
2020-07-14 12:25:00,64.24,64.26,64.15,64.16,6615.0,64.24,64.26,64.15,64.16,6615.0
2020-07-14 12:30:00,64.2,64.24,64.13,64.13,3529.0,64.2,64.24,64.13,64.13,3529.0
2020-07-14 12:35:00,64.15,64.19,64.12,64.16,3867.0,64.15,64.19,64.12,64.16,3867.0
2020-07-14 12:40:00,64.18,64.21,64.08,64.1,11789.0,64.18,64.21,64.08,64.1,11789.0
2020-07-14 12:45:00,64.15,64.36,64.14,64.34,7996.0,64.15,64.36,64.14,64.34,7996.0
2020-07-14 12:50:00,64.33,64.33,64.23,64.24,5572.0,64.33,64.33,64.23,64.24,5572.0
2020-07-14 12:55:00,64.25,64.25,64.18,64.22,6089.0,64.25,64.25,64.18,64.22,6089.0
2020-07-14 13:00:00,64.22,64.24,64.14,64.2,4400.0,64.22,64.24,64.14,64.2,4400.0
2020-07-14 13:05:00,64.2,64.24,64.07,64.11,10069.0,64.2,64.24,64.07,64.11,10069.0
2020-07-14 13:10:00,64.11,64.31,64.1,64.3,14253.0,64.11,64.31,64.1,64.3,14253.0
2020-07-14 13:15:00,64.31,64.36,64.27,64.31,11126.0,64.31,64.36,64.27,64.31,11126.0
2020-07-14 13:20:00,64.31,64.43,64.31,64.39,14741.0,64.31,64.43,64.31,64.39,14741.0
2020-07-14 13:25:00,64.39,64.53,64.38,64.48,30881.0,64.39,64.53,64.38,64.48,30881.0
2020-07-14 13:30:00,64.48,64.56,64.48,64.55,24148.0,64.48,64.56,64.48,64.55,24148.0
2020-07-14 13:35:00,64.54,64.62,64.49,64.62,10337.0,64.54,64.62,64.49,64.62,10337.0
2020-07-14 13:40:00,64.65,64.67,64.58,64.67,11929.0,64.65,64.67,64.58,64.67,11929.0
2020-07-14 13:45:00,64.66,64.75,64.61,64.62,18422.0,64.66,64.75,64.61,64.62,18422.0
2020-07-14 13:50:00,64.63,64.69,64.6,64.66,8804.0,64.63,64.69,64.6,64.66,8804.0
2020-07-14 13:55:00,64.68,64.69,64.35,64.55,19230.0,64.68,64.69,64.35,64.55,19230.0
2020-07-14 14:00:00,64.55,64.72,64.41,64.67,16004.0,64.55,64.72,64.41,64.67,16004.0
2020-07-14 14:05:00,64.66,64.67,64.51,64.56,6613.0,64.66,64.67,64.51,64.56,6613.0
2020-07-14 14:10:00,64.6,64.69,64.53,64.69,7257.0,64.6,64.69,64.53,64.69,7257.0
2020-07-14 14:15:00,64.69,64.89,64.69,64.89,12716.0,64.69,64.89,64.69,64.89,12716.0
2020-07-14 14:20:00,64.91,64.97,64.87,64.93,17121.0,64.91,64.97,64.87,64.93,17121.0
2020-07-14 14:25:00,64.93,64.94,64.86,64.89,8721.0,64.93,64.94,64.86,64.89,8721.0
2020-07-14 14:30:00,64.88,64.93,64.84,64.84,10489.0,64.88,64.93,64.84,64.84,10489.0
2020-07-14 14:35:00,64.87,64.99,64.81,64.96,21545.0,64.87,64.99,64.81,64.96,21545.0
2020-07-14 14:40:00,64.99,65.05,64.92,65.04,65730.0,64.99,65.05,64.92,65.04,65730.0
2020-07-14 14:45:00,65.01,65.1,64.89,64.9,22459.0,65.01,65.1,64.89,64.9,22459.0
2020-07-14 14:50:00,64.9,65.03,64.87,65.0,21692.0,64.9,65.03,64.87,65.0,21692.0
2020-07-14 14:55:00,65.02,65.14,64.95,65.08,23914.0,65.02,65.14,64.95,65.08,23914.0
2020-07-14 15:00:00,65.09,65.22,65.05,65.07,72119.0,65.09,65.22,65.05,65.07,72119.0
2020-07-14 15:05:00,65.08,65.17,65.03,65.1,30688.0,65.08,65.17,65.03,65.1,30688.0
2020-07-14 15:10:00,65.1,65.11,64.94,64.97,28518.0,65.1,65.11,64.94,64.97,28518.0
2020-07-14 15:15:00,64.97,64.99,64.85,64.86,28948.0,64.97,64.99,64.85,64.86,28948.0
2020-07-14 15:20:00,64.87,64.91,64.67,64.88,39664.0,64.87,64.91,64.67,64.88,39664.0
2020-07-14 15:25:00,64.89,65.04,64.89,64.94,23142.0,64.89,65.04,64.89,64.94,23142.0
2020-07-14 15:30:00,64.94,65.07,64.9,65.02,93187.0,64.94,65.07,64.9,65.02,93187.0
2020-07-14 15:35:00,65.02,65.07,64.99,65.01,44194.0,65.02,65.07,64.99,65.01,44194.0
2020-07-14 15:40:00,65.01,65.13,64.97,64.99,40046.0,65.01,65.13,64.97,64.99,40046.0
2020-07-14 15:45:00,65.0,65.26,64.97,65.19,50399.0,65.0,65.26,64.97,65.19,50399.0
2020-07-14 15:50:00,65.19,65.29,65.16,65.23,66537.0,65.19,65.29,65.16,65.23,66537.0
2020-07-14 15:55:00,65.22,65.32,65.13,65.27,145508.0,65.22,65.32,65.13,65.27,145508.0
2020-07-15 09:30:00,65.77,65.77,64.93,64.98,97930.0,65.77,65.77,64.93,64.98,97930.0
2020-07-15 09:35:00,64.98,65.17,64.52,64.54,35656.0,64.98,65.17,64.52,64.54,35656.0
2020-07-15 09:40:00,64.63,65.0,64.62,64.89,22185.0,64.63,65.0,64.62,64.89,22185.0
2020-07-15 09:45:00,64.99,65.28,64.96,65.28,24727.0,64.99,65.28,64.96,65.28,24727.0
2020-07-15 09:50:00,65.32,65.68,65.14,65.67,37013.0,65.32,65.68,65.14,65.67,37013.0
2020-07-15 09:55:00,65.69,65.96,65.42,65.55,94204.0,65.69,65.96,65.42,65.55,94204.0
2020-07-15 10:00:00,65.62,66.06,65.62,65.79,70110.0,65.62,66.06,65.62,65.79,70110.0
2020-07-15 10:05:00,65.8,65.88,65.58,65.68,19263.0,65.8,65.88,65.58,65.68,19263.0
2020-07-15 10:10:00,65.69,65.69,65.4,65.57,31471.0,65.69,65.69,65.4,65.57,31471.0
2020-07-15 10:15:00,65.57,65.84,65.54,65.8,22552.0,65.57,65.84,65.54,65.8,22552.0
2020-07-15 10:20:00,65.86,66.06,65.83,65.86,22595.0,65.86,66.06,65.83,65.86,22595.0
2020-07-15 10:25:00,65.86,66.06,65.8,66.01,15623.0,65.86,66.06,65.8,66.01,15623.0
2020-07-15 10:30:00,66.0,66.07,65.92,66.02,10789.0,66.0,66.07,65.92,66.02,10789.0
2020-07-15 10:35:00,66.03,66.21,66.03,66.19,20493.0,66.03,66.21,66.03,66.19,20493.0
2020-07-15 10:40:00,66.18,66.37,66.16,66.24,26568.0,66.18,66.37,66.16,66.24,26568.0
2020-07-15 10:45:00,66.26,66.36,66.01,66.18,21396.0,66.26,66.36,66.01,66.18,21396.0
2020-07-15 10:50:00,66.19,66.25,66.15,66.16,13922.0,66.19,66.25,66.15,66.16,13922.0
2020-07-15 10:55:00,66.13,66.32,66.13,66.29,16481.0,66.13,66.32,66.13,66.29,16481.0
2020-07-15 11:00:00,66.3,66.33,66.08,66.12,18544.0,66.3,66.33,66.08,66.12,18544.0
2020-07-15 11:05:00,66.14,66.19,66.07,66.1,17176.0,66.14,66.19,66.07,66.1,17176.0
2020-07-15 11:10:00,66.08,66.2,65.92,65.95,15723.0,66.08,66.2,65.92,65.95,15723.0
2020-07-15 11:15:00,65.99,66.07,65.83,65.98,11259.0,65.99,66.07,65.83,65.98,11259.0
2020-07-15 11:20:00,65.94,66.2,65.94,66.17,50867.0,65.94,66.2,65.94,66.17,50867.0
2020-07-15 11:25:00,66.16,66.36,66.09,66.27,16797.0,66.16,66.36,66.09,66.27,16797.0
2020-07-15 11:30:00,66.27,66.27,65.99,66.03,15015.0,66.27,66.27,65.99,66.03,15015.0
2020-07-15 11:35:00,66.03,66.24,65.84,65.84,22667.0,66.03,66.24,65.84,65.84,22667.0
2020-07-15 11:40:00,65.81,65.96,65.77,65.84,26245.0,65.81,65.96,65.77,65.84,26245.0
2020-07-15 11:45:00,65.82,65.83,65.6,65.63,17791.0,65.82,65.83,65.6,65.63,17791.0
2020-07-15 11:50:00,65.61,65.65,65.36,65.47,14192.0,65.61,65.65,65.36,65.47,14192.0
2020-07-15 11:55:00,65.47,65.51,65.32,65.33,18078.0,65.47,65.51,65.32,65.33,18078.0
2020-07-15 12:00:00,65.29,65.45,65.21,65.31,26552.0,65.29,65.45,65.21,65.31,26552.0
2020-07-15 12:05:00,65.31,65.43,65.3,65.42,22668.0,65.31,65.43,65.3,65.42,22668.0
2020-07-15 12:10:00,65.4,65.4,65.2,65.37,15490.0,65.4,65.4,65.2,65.37,15490.0
2020-07-15 12:15:00,65.39,65.44,65.33,65.42,14410.0,65.39,65.44,65.33,65.42,14410.0
2020-07-15 12:20:00,65.4,65.64,65.4,65.56,17312.0,65.4,65.64,65.4,65.56,17312.0
2020-07-15 12:25:00,65.57,65.62,65.47,65.53,15730.0,65.57,65.62,65.47,65.53,15730.0
2020-07-15 12:30:00,65.5,65.57,65.43,65.45,19683.0,65.5,65.57,65.43,65.45,19683.0
2020-07-15 12:35:00,65.42,65.6,65.41,65.52,23000.0,65.42,65.6,65.41,65.52,23000.0
2020-07-15 12:40:00,65.51,65.54,65.44,65.51,20867.0,65.51,65.54,65.44,65.51,20867.0
2020-07-15 12:45:00,65.51,65.68,65.49,65.59,18462.0,65.51,65.68,65.49,65.59,18462.0
2020-07-15 12:50:00,65.57,65.58,65.47,65.5,44152.0,65.57,65.58,65.47,65.5,44152.0
2020-07-15 12:55:00,65.51,65.55,65.43,65.43,16732.0,65.51,65.55,65.43,65.43,16732.0
2020-07-15 13:00:00,65.44,65.45,65.23,65.24,19539.0,65.44,65.45,65.23,65.24,19539.0
2020-07-15 13:05:00,65.25,65.44,65.22,65.44,15730.0,65.25,65.44,65.22,65.44,15730.0
2020-07-15 13:10:00,65.42,65.49,65.24,65.27,13238.0,65.42,65.49,65.24,65.27,13238.0
2020-07-15 13:15:00,65.28,65.34,65.26,65.28,12514.0,65.28,65.34,65.26,65.28,12514.0
2020-07-15 13:20:00,65.3,65.39,65.21,65.29,14782.0,65.3,65.39,65.21,65.29,14782.0
2020-07-15 13:25:00,65.3,65.3,65.18,65.25,15684.0,65.3,65.3,65.18,65.25,15684.0
2020-07-15 13:30:00,65.25,65.45,65.25,65.37,13846.0,65.25,65.45,65.25,65.37,13846.0
2020-07-15 13:35:00,65.37,65.42,65.29,65.34,12703.0,65.37,65.42,65.29,65.34,12703.0
2020-07-15 13:40:00,65.35,65.39,65.32,65.32,11907.0,65.35,65.39,65.32,65.32,11907.0
2020-07-15 13:45:00,65.34,65.37,65.25,65.25,17588.0,65.34,65.37,65.25,65.25,17588.0
2020-07-15 13:50:00,65.27,65.28,65.14,65.17,15639.0,65.27,65.28,65.14,65.17,15639.0
2020-07-15 13:55:00,65.14,65.15,65.02,65.06,22643.0,65.14,65.15,65.02,65.06,22643.0
2020-07-15 14:00:00,65.05,65.37,65.0,65.23,29324.0,65.05,65.37,65.0,65.23,29324.0
2020-07-15 14:05:00,65.22,65.24,65.14,65.19,21745.0,65.22,65.24,65.14,65.19,21745.0
2020-07-15 14:10:00,65.22,65.31,65.17,65.28,12434.0,65.22,65.31,65.17,65.28,12434.0
2020-07-15 14:15:00,65.28,65.36,65.24,65.27,17411.0,65.28,65.36,65.24,65.27,17411.0
2020-07-15 14:20:00,65.26,65.42,65.24,65.38,13217.0,65.26,65.42,65.24,65.38,13217.0
2020-07-15 14:25:00,65.4,65.47,65.32,65.37,13400.0,65.4,65.47,65.32,65.37,13400.0
2020-07-15 14:30:00,65.38,65.43,65.36,65.42,13343.0,65.38,65.43,65.36,65.42,13343.0
2020-07-15 14:35:00,65.39,65.4,65.31,65.32,11407.0,65.39,65.4,65.31,65.32,11407.0
2020-07-15 14:40:00,65.32,65.46,65.32,65.33,16422.0,65.32,65.46,65.32,65.33,16422.0
2020-07-15 14:45:00,65.34,65.34,65.29,65.31,18628.0,65.34,65.34,65.29,65.31,18628.0
2020-07-15 14:50:00,65.3,65.31,65.12,65.14,16722.0,65.3,65.31,65.12,65.14,16722.0
2020-07-15 14:55:00,65.12,65.2,65.06,65.07,15193.0,65.12,65.2,65.06,65.07,15193.0
2020-07-15 15:00:00,65.06,65.2,65.05,65.12,21415.0,65.06,65.2,65.05,65.12,21415.0
2020-07-15 15:05:00,65.13,65.13,65.0,65.05,19819.0,65.13,65.13,65.0,65.05,19819.0
2020-07-15 15:10:00,65.03,65.04,64.93,64.98,22649.0,65.03,65.04,64.93,64.98,22649.0
2020-07-15 15:15:00,64.96,65.08,64.86,65.06,20173.0,64.96,65.08,64.86,65.06,20173.0
2020-07-15 15:20:00,65.05,65.11,65.02,65.06,20875.0,65.05,65.11,65.02,65.06,20875.0
2020-07-15 15:25:00,65.07,65.29,65.06,65.27,20293.0,65.07,65.29,65.06,65.27,20293.0
2020-07-15 15:30:00,65.27,65.37,65.23,65.35,34637.0,65.27,65.37,65.23,65.35,34637.0
2020-07-15 15:35:00,65.35,65.44,65.32,65.34,27148.0,65.35,65.44,65.32,65.34,27148.0
2020-07-15 15:40:00,65.33,65.49,65.23,65.48,32949.0,65.33,65.49,65.23,65.48,32949.0
2020-07-15 15:45:00,65.48,65.62,65.46,65.58,65480.0,65.48,65.62,65.46,65.58,65480.0
2020-07-15 15:50:00,65.53,65.57,65.38,65.45,76148.0,65.53,65.57,65.38,65.45,76148.0
2020-07-15 15:55:00,65.46,65.78,65.45,65.59,233340.0,65.46,65.78,65.45,65.59,233340.0
2020-07-16 09:30:00,65.55,65.81,65.47,65.71,38327.0,65.55,65.81,65.47,65.71,38327.0
2020-07-16 09:35:00,65.75,65.99,65.52,65.91,13253.0,65.75,65.99,65.52,65.91,13253.0
2020-07-16 09:40:00,65.87,66.07,65.75,66.07,17842.0,65.87,66.07,65.75,66.07,17842.0
2020-07-16 09:45:00,66.0,66.65,66.0,66.64,25990.0,66.0,66.65,66.0,66.64,25990.0
2020-07-16 09:50:00,66.6,66.76,66.53,66.69,22050.0,66.6,66.76,66.53,66.69,22050.0
2020-07-16 09:55:00,66.64,66.77,66.39,66.51,47402.0,66.64,66.77,66.39,66.51,47402.0
2020-07-16 10:00:00,66.44,66.62,66.44,66.53,11706.0,66.44,66.62,66.44,66.53,11706.0
2020-07-16 10:05:00,66.54,66.54,66.34,66.5,11440.0,66.54,66.54,66.34,66.5,11440.0
2020-07-16 10:10:00,66.5,66.71,66.47,66.66,36102.0,66.5,66.71,66.47,66.66,36102.0
2020-07-16 10:15:00,66.62,66.67,66.52,66.61,13691.0,66.62,66.67,66.52,66.61,13691.0
2020-07-16 10:20:00,66.58,66.58,66.44,66.47,10262.0,66.58,66.58,66.44,66.47,10262.0
2020-07-16 10:25:00,66.5,66.5,66.32,66.32,9018.0,66.5,66.5,66.32,66.32,9018.0
2020-07-16 10:30:00,66.29,66.46,66.19,66.46,13762.0,66.29,66.46,66.19,66.46,13762.0
2020-07-16 10:35:00,66.47,66.56,66.42,66.49,18241.0,66.47,66.56,66.42,66.49,18241.0
2020-07-16 10:40:00,66.49,66.64,66.49,66.58,9260.0,66.49,66.64,66.49,66.58,9260.0
2020-07-16 10:45:00,66.59,66.63,66.5,66.59,14311.0,66.59,66.63,66.5,66.59,14311.0
2020-07-16 10:50:00,66.59,66.87,66.56,66.87,36142.0,66.59,66.87,66.56,66.87,36142.0
2020-07-16 10:55:00,66.87,66.93,66.5,66.52,39294.0,66.87,66.93,66.5,66.52,39294.0
2020-07-16 11:00:00,66.52,66.53,66.27,66.27,25658.0,66.52,66.53,66.27,66.27,25658.0
2020-07-16 11:05:00,66.29,66.37,66.22,66.36,18354.0,66.29,66.37,66.22,66.36,18354.0
2020-07-16 11:10:00,66.39,66.42,66.3,66.33,13103.0,66.39,66.42,66.3,66.33,13103.0
2020-07-16 11:15:00,66.36,66.43,66.22,66.4,8197.0,66.36,66.43,66.22,66.4,8197.0
2020-07-16 11:20:00,66.42,66.55,66.36,66.49,19394.0,66.42,66.55,66.36,66.49,19394.0
2020-07-16 11:25:00,66.47,66.58,66.39,66.44,15890.0,66.47,66.58,66.39,66.44,15890.0
2020-07-16 11:30:00,66.44,66.46,66.34,66.42,11819.0,66.44,66.46,66.34,66.42,11819.0
2020-07-16 11:35:00,66.41,66.49,66.26,66.35,70125.0,66.41,66.49,66.26,66.35,70125.0
2020-07-16 11:40:00,66.34,66.37,66.16,66.16,45393.0,66.34,66.37,66.16,66.16,45393.0
2020-07-16 11:45:00,66.18,66.31,66.15,66.22,13098.0,66.18,66.31,66.15,66.22,13098.0
2020-07-16 11:50:00,66.24,66.32,66.19,66.31,38070.0,66.24,66.32,66.19,66.31,38070.0
2020-07-16 11:55:00,66.31,66.33,66.23,66.28,12571.0,66.31,66.33,66.23,66.28,12571.0
2020-07-16 12:00:00,66.27,66.27,66.02,66.13,10753.0,66.27,66.27,66.02,66.13,10753.0
2020-07-16 12:05:00,66.15,66.32,66.09,66.31,20080.0,66.15,66.32,66.09,66.31,20080.0
2020-07-16 12:10:00,66.3,66.52,66.29,66.4,19008.0,66.3,66.52,66.29,66.4,19008.0
2020-07-16 12:15:00,66.39,66.41,66.29,66.3,14535.0,66.39,66.41,66.29,66.3,14535.0
2020-07-16 12:20:00,66.29,66.35,66.21,66.34,53324.0,66.29,66.35,66.21,66.34,53324.0
2020-07-16 12:25:00,66.35,66.37,66.27,66.34,11019.0,66.35,66.37,66.27,66.34,11019.0
2020-07-16 12:30:00,66.32,66.33,66.18,66.22,12680.0,66.32,66.33,66.18,66.22,12680.0
2020-07-16 12:35:00,66.23,66.26,66.06,66.1,17388.0,66.23,66.26,66.06,66.1,17388.0
2020-07-16 12:40:00,66.11,66.19,66.08,66.19,15034.0,66.11,66.19,66.08,66.19,15034.0
2020-07-16 12:45:00,66.18,66.18,66.07,66.09,9450.0,66.18,66.18,66.07,66.09,9450.0
2020-07-16 12:50:00,66.1,66.2,66.09,66.18,10954.0,66.1,66.2,66.09,66.18,10954.0
2020-07-16 12:55:00,66.17,66.18,66.09,66.1,10693.0,66.17,66.18,66.09,66.1,10693.0
2020-07-16 13:00:00,66.1,66.12,66.05,66.06,31083.0,66.1,66.12,66.05,66.06,31083.0
2020-07-16 13:05:00,66.06,66.23,66.06,66.18,22012.0,66.06,66.23,66.06,66.18,22012.0
2020-07-16 13:10:00,66.19,66.25,66.18,66.24,11241.0,66.19,66.25,66.18,66.24,11241.0
2020-07-16 13:15:00,66.25,66.3,66.17,66.22,9140.0,66.25,66.3,66.17,66.22,9140.0
2020-07-16 13:20:00,66.22,66.26,66.21,66.26,6385.0,66.22,66.26,66.21,66.26,6385.0
2020-07-16 13:25:00,66.25,66.25,66.2,66.23,10533.0,66.25,66.25,66.2,66.23,10533.0
2020-07-16 13:30:00,66.24,66.24,66.18,66.2,13576.0,66.24,66.24,66.18,66.2,13576.0
2020-07-16 13:35:00,66.2,66.21,66.15,66.2,32739.0,66.2,66.21,66.15,66.2,32739.0
2020-07-16 13:40:00,66.2,66.22,66.16,66.2,10865.0,66.2,66.22,66.16,66.2,10865.0
2020-07-16 13:45:00,66.22,66.31,66.19,66.31,9280.0,66.22,66.31,66.19,66.31,9280.0
2020-07-16 13:50:00,66.31,66.32,66.22,66.23,9549.0,66.31,66.32,66.22,66.23,9549.0
2020-07-16 13:55:00,66.24,66.24,66.01,66.03,12019.0,66.24,66.24,66.01,66.03,12019.0
2020-07-16 14:00:00,66.02,66.07,65.97,66.01,11603.0,66.02,66.07,65.97,66.01,11603.0
2020-07-16 14:05:00,66.01,66.17,66.01,66.16,15972.0,66.01,66.17,66.01,66.16,15972.0
2020-07-16 14:10:00,66.16,66.2,66.06,66.08,13411.0,66.16,66.2,66.06,66.08,13411.0
2020-07-16 14:15:00,66.08,66.1,65.98,66.0,6233.0,66.08,66.1,65.98,66.0,6233.0
2020-07-16 14:20:00,66.01,66.08,66.01,66.07,8953.0,66.01,66.08,66.01,66.07,8953.0
2020-07-16 14:25:00,66.07,66.11,66.04,66.11,9746.0,66.07,66.11,66.04,66.11,9746.0
2020-07-16 14:30:00,66.09,66.19,66.09,66.16,13820.0,66.09,66.19,66.09,66.16,13820.0
2020-07-16 14:35:00,66.15,66.17,66.13,66.15,13619.0,66.15,66.17,66.13,66.15,13619.0
2020-07-16 14:40:00,66.15,66.21,66.11,66.13,46031.0,66.15,66.21,66.11,66.13,46031.0
2020-07-16 14:45:00,66.12,66.23,66.11,66.13,18143.0,66.12,66.23,66.11,66.13,18143.0
2020-07-16 14:50:00,66.15,66.17,66.03,66.03,14022.0,66.15,66.17,66.03,66.03,14022.0
2020-07-16 14:55:00,66.03,66.09,65.93,65.98,19898.0,66.03,66.09,65.93,65.98,19898.0
2020-07-16 15:00:00,65.98,66.01,65.95,65.96,8852.0,65.98,66.01,65.95,65.96,8852.0
2020-07-16 15:05:00,65.95,66.03,65.93,66.02,11542.0,65.95,66.03,65.93,66.02,11542.0
2020-07-16 15:10:00,66.01,66.14,66.0,66.08,13600.0,66.01,66.14,66.0,66.08,13600.0
2020-07-16 15:15:00,66.08,66.16,66.07,66.12,13277.0,66.08,66.16,66.07,66.12,13277.0
2020-07-16 15:20:00,66.12,66.18,66.08,66.17,12339.0,66.12,66.18,66.08,66.17,12339.0
2020-07-16 15:25:00,66.17,66.23,66.08,66.23,18317.0,66.17,66.23,66.08,66.23,18317.0
2020-07-16 15:30:00,66.22,66.28,66.12,66.26,21723.0,66.22,66.28,66.12,66.26,21723.0
2020-07-16 15:35:00,66.25,66.28,66.16,66.22,26449.0,66.25,66.28,66.16,66.22,26449.0
2020-07-16 15:40:00,66.2,66.22,66.06,66.08,31932.0,66.2,66.22,66.06,66.08,31932.0
2020-07-16 15:45:00,66.09,66.15,66.02,66.06,35425.0,66.09,66.15,66.02,66.06,35425.0
2020-07-16 15:50:00,66.06,66.1,65.93,66.02,55218.0,66.06,66.1,65.93,66.02,55218.0
2020-07-16 15:55:00,66.01,66.2,65.98,66.03,147732.0,66.01,66.2,65.98,66.03,147732.0
2020-07-17 09:30:00,66.54,66.54,66.31,66.36,124329.0,66.54,66.54,66.31,66.36,124329.0
2020-07-17 09:35:00,66.34,66.61,66.3,66.51,26673.0,66.34,66.61,66.3,66.51,26673.0
2020-07-17 09:40:00,66.56,66.56,66.38,66.52,7307.0,66.56,66.56,66.38,66.52,7307.0
2020-07-17 09:45:00,66.51,66.77,66.51,66.57,14885.0,66.51,66.77,66.51,66.57,14885.0
2020-07-17 09:50:00,66.61,66.8,66.55,66.56,12061.0,66.61,66.8,66.55,66.56,12061.0
2020-07-17 09:55:00,66.59,66.6,66.44,66.49,6597.0,66.59,66.6,66.44,66.49,6597.0
2020-07-17 10:00:00,66.5,66.57,66.28,66.29,20637.0,66.5,66.57,66.28,66.29,20637.0
2020-07-17 10:05:00,66.31,66.33,66.18,66.23,12431.0,66.31,66.33,66.18,66.23,12431.0
2020-07-17 10:10:00,66.19,66.4,66.18,66.4,7998.0,66.19,66.4,66.18,66.4,7998.0
2020-07-17 10:15:00,66.38,66.6,66.38,66.51,9670.0,66.38,66.6,66.38,66.51,9670.0
2020-07-17 10:20:00,66.53,66.62,66.49,66.49,6202.0,66.53,66.62,66.49,66.49,6202.0
2020-07-17 10:25:00,66.53,66.54,66.42,66.51,11082.0,66.53,66.54,66.42,66.51,11082.0
2020-07-17 10:30:00,66.49,66.57,66.49,66.56,21939.0,66.49,66.57,66.49,66.56,21939.0
2020-07-17 10:35:00,66.56,66.82,66.56,66.77,64745.0,66.56,66.82,66.56,66.77,64745.0
2020-07-17 10:40:00,66.75,66.91,66.72,66.8,15571.0,66.75,66.91,66.72,66.8,15571.0
2020-07-17 10:45:00,66.78,66.9,66.72,66.78,17909.0,66.78,66.9,66.72,66.78,17909.0
2020-07-17 10:50:00,66.77,66.85,66.73,66.76,17154.0,66.77,66.85,66.73,66.76,17154.0
2020-07-17 10:55:00,66.78,66.8,66.75,66.78,6505.0,66.78,66.8,66.75,66.78,6505.0
2020-07-17 11:00:00,66.77,66.85,66.75,66.75,9071.0,66.77,66.85,66.75,66.75,9071.0
2020-07-17 11:05:00,66.77,66.78,66.73,66.78,10320.0,66.77,66.78,66.73,66.78,10320.0
2020-07-17 11:10:00,66.78,66.78,66.68,66.71,7166.0,66.78,66.78,66.68,66.71,7166.0
2020-07-17 11:15:00,66.7,66.71,66.6,66.6,5110.0,66.7,66.71,66.6,66.6,5110.0
2020-07-17 11:20:00,66.64,66.64,66.58,66.62,5655.0,66.64,66.64,66.58,66.62,5655.0
2020-07-17 11:25:00,66.6,66.6,66.53,66.6,8829.0,66.6,66.6,66.53,66.6,8829.0
2020-07-17 11:30:00,66.6,66.6,66.44,66.44,11134.0,66.6,66.6,66.44,66.44,11134.0
2020-07-17 11:35:00,66.47,66.63,66.42,66.62,8039.0,66.47,66.63,66.42,66.62,8039.0
2020-07-17 11:40:00,66.62,66.66,66.56,66.61,9101.0,66.62,66.66,66.56,66.61,9101.0
2020-07-17 11:45:00,66.61,66.62,66.53,66.53,11166.0,66.61,66.62,66.53,66.53,11166.0
2020-07-17 11:50:00,66.53,66.7,66.5,66.65,44700.0,66.53,66.7,66.5,66.65,44700.0
2020-07-17 11:55:00,66.66,66.67,66.61,66.62,8295.0,66.66,66.67,66.61,66.62,8295.0
2020-07-17 12:00:00,66.62,66.63,66.49,66.52,12086.0,66.62,66.63,66.49,66.52,12086.0
2020-07-17 12:05:00,66.52,66.57,66.46,66.46,15988.0,66.52,66.57,66.46,66.46,15988.0
2020-07-17 12:10:00,66.46,66.46,66.35,66.39,18033.0,66.46,66.46,66.35,66.39,18033.0
2020-07-17 12:15:00,66.38,66.5,66.38,66.44,50970.0,66.38,66.5,66.38,66.44,50970.0
2020-07-17 12:20:00,66.46,66.51,66.42,66.48,20878.0,66.46,66.51,66.42,66.48,20878.0
2020-07-17 12:25:00,66.48,66.54,66.42,66.42,16208.0,66.48,66.54,66.42,66.42,16208.0
2020-07-17 12:30:00,66.42,66.45,66.35,66.39,15935.0,66.42,66.45,66.35,66.39,15935.0
2020-07-17 12:35:00,66.4,66.47,66.4,66.44,7814.0,66.4,66.47,66.4,66.44,7814.0
2020-07-17 12:40:00,66.45,66.46,66.42,66.43,4786.0,66.45,66.46,66.42,66.43,4786.0
2020-07-17 12:45:00,66.44,66.56,66.43,66.46,10660.0,66.44,66.56,66.43,66.46,10660.0
2020-07-17 12:50:00,66.48,66.48,66.37,66.38,5971.0,66.48,66.48,66.37,66.38,5971.0
2020-07-17 12:55:00,66.4,66.42,66.36,66.38,11927.0,66.4,66.42,66.36,66.38,11927.0
2020-07-17 13:00:00,66.4,66.42,66.37,66.39,4410.0,66.4,66.42,66.37,66.39,4410.0
2020-07-17 13:05:00,66.39,66.42,66.37,66.4,6892.0,66.39,66.42,66.37,66.4,6892.0
2020-07-17 13:10:00,66.41,66.41,66.36,66.37,6546.0,66.41,66.41,66.36,66.37,6546.0
2020-07-17 13:15:00,66.37,66.44,66.2,66.23,33848.0,66.37,66.44,66.2,66.23,33848.0
2020-07-17 13:20:00,66.23,66.38,66.22,66.34,5939.0,66.23,66.38,66.22,66.34,5939.0
2020-07-17 13:25:00,66.34,66.38,66.33,66.36,3993.0,66.34,66.38,66.33,66.36,3993.0
2020-07-17 13:30:00,66.37,66.39,66.36,66.38,6332.0,66.37,66.39,66.36,66.38,6332.0
2020-07-17 13:35:00,66.4,66.44,66.33,66.35,18652.0,66.4,66.44,66.33,66.35,18652.0
2020-07-17 13:40:00,66.35,66.48,66.35,66.48,4484.0,66.35,66.48,66.35,66.48,4484.0
2020-07-17 13:45:00,66.48,66.48,66.44,66.47,6648.0,66.48,66.48,66.44,66.47,6648.0
2020-07-17 13:50:00,66.48,66.5,66.45,66.47,4751.0,66.48,66.5,66.45,66.47,4751.0
2020-07-17 13:55:00,66.44,66.47,66.39,66.47,10902.0,66.44,66.47,66.39,66.47,10902.0
2020-07-17 14:00:00,66.47,66.54,66.46,66.51,11996.0,66.47,66.54,66.46,66.51,11996.0
2020-07-17 14:05:00,66.52,66.52,66.46,66.51,8024.0,66.52,66.52,66.46,66.51,8024.0
2020-07-17 14:10:00,66.53,66.56,66.5,66.53,9658.0,66.53,66.56,66.5,66.53,9658.0
2020-07-17 14:15:00,66.54,66.6,66.53,66.59,34861.0,66.54,66.6,66.53,66.59,34861.0
2020-07-17 14:20:00,66.6,66.6,66.52,66.53,8934.0,66.6,66.6,66.52,66.53,8934.0
2020-07-17 14:25:00,66.54,66.6,66.54,66.6,5051.0,66.54,66.6,66.54,66.6,5051.0
2020-07-17 14:30:00,66.6,66.6,66.54,66.55,10711.0,66.6,66.6,66.54,66.55,10711.0
2020-07-17 14:35:00,66.54,66.54,66.47,66.47,21730.0,66.54,66.54,66.47,66.47,21730.0
2020-07-17 14:40:00,66.47,66.5,66.45,66.46,9371.0,66.47,66.5,66.45,66.46,9371.0
2020-07-17 14:45:00,66.46,66.48,66.4,66.42,3389.0,66.46,66.48,66.4,66.42,3389.0
2020-07-17 14:50:00,66.43,66.53,66.43,66.5,15453.0,66.43,66.53,66.43,66.5,15453.0
2020-07-17 14:55:00,66.52,66.52,66.44,66.44,8482.0,66.52,66.52,66.44,66.44,8482.0
2020-07-17 15:00:00,66.44,66.47,66.4,66.44,11850.0,66.44,66.47,66.4,66.44,11850.0
2020-07-17 15:05:00,66.43,66.49,66.4,66.41,10131.0,66.43,66.49,66.4,66.41,10131.0
2020-07-17 15:10:00,66.39,66.4,66.33,66.34,8625.0,66.39,66.4,66.33,66.34,8625.0
2020-07-17 15:15:00,66.33,66.38,66.32,66.36,12148.0,66.33,66.38,66.32,66.36,12148.0
2020-07-17 15:20:00,66.35,66.48,66.33,66.48,11602.0,66.35,66.48,66.33,66.48,11602.0
2020-07-17 15:25:00,66.48,66.5,66.41,66.44,9531.0,66.48,66.5,66.41,66.44,9531.0
2020-07-17 15:30:00,66.45,66.45,66.39,66.42,15126.0,66.45,66.45,66.39,66.42,15126.0
2020-07-17 15:35:00,66.42,66.44,66.33,66.42,25437.0,66.42,66.44,66.33,66.42,25437.0
2020-07-17 15:40:00,66.42,66.48,66.39,66.45,17098.0,66.42,66.48,66.39,66.45,17098.0
2020-07-17 15:45:00,66.46,66.46,66.29,66.35,42010.0,66.46,66.46,66.29,66.35,42010.0
2020-07-17 15:50:00,66.35,66.38,66.27,66.31,42380.0,66.35,66.38,66.27,66.31,42380.0
2020-07-17 15:55:00,66.33,66.45,66.25,66.29,83899.0,66.33,66.45,66.25,66.29,83899.0
2020-07-20 09:30:00,66.43,66.44,66.17,66.27,26563.0,66.43,66.44,66.17,66.27,26563.0
2020-07-20 09:35:00,66.36,66.39,65.99,66.23,5209.0,66.36,66.39,65.99,66.23,5209.0
2020-07-20 09:40:00,66.27,66.27,65.84,65.84,4528.0,66.27,66.27,65.84,65.84,4528.0
2020-07-20 09:45:00,65.92,65.92,65.41,65.44,8801.0,65.92,65.92,65.41,65.44,8801.0
2020-07-20 09:50:00,65.42,65.58,65.34,65.44,6872.0,65.42,65.58,65.34,65.44,6872.0
2020-07-20 09:55:00,65.3,65.3,65.02,65.03,11137.0,65.3,65.3,65.02,65.03,11137.0
2020-07-20 10:00:00,65.08,65.19,65.01,65.13,10616.0,65.08,65.19,65.01,65.13,10616.0
2020-07-20 10:05:00,65.1,65.35,65.05,65.31,10409.0,65.1,65.35,65.05,65.31,10409.0
2020-07-20 10:10:00,65.28,65.41,65.25,65.31,11436.0,65.28,65.41,65.25,65.31,11436.0
2020-07-20 10:15:00,65.3,65.31,65.21,65.22,12100.0,65.3,65.31,65.21,65.22,12100.0
2020-07-20 10:20:00,65.21,65.22,65.04,65.1,15698.0,65.21,65.22,65.04,65.1,15698.0
2020-07-20 10:25:00,65.11,65.16,65.01,65.1,15669.0,65.11,65.16,65.01,65.1,15669.0
2020-07-20 10:30:00,65.09,65.32,65.06,65.31,8359.0,65.09,65.32,65.06,65.31,8359.0
2020-07-20 10:35:00,65.34,65.36,65.21,65.26,13085.0,65.34,65.36,65.21,65.26,13085.0
2020-07-20 10:40:00,65.25,65.34,65.22,65.31,15090.0,65.25,65.34,65.22,65.31,15090.0
2020-07-20 10:45:00,65.31,65.31,65.23,65.28,7717.0,65.31,65.31,65.23,65.28,7717.0
2020-07-20 10:50:00,65.3,65.34,65.22,65.31,15080.0,65.3,65.34,65.22,65.31,15080.0
2020-07-20 10:55:00,65.31,65.34,65.16,65.16,8560.0,65.31,65.34,65.16,65.16,8560.0
2020-07-20 11:00:00,65.17,65.34,65.15,65.28,6422.0,65.17,65.34,65.15,65.28,6422.0
2020-07-20 11:05:00,65.26,65.32,65.23,65.26,7147.0,65.26,65.32,65.23,65.26,7147.0
2020-07-20 11:10:00,65.26,65.33,65.12,65.13,10021.0,65.26,65.33,65.12,65.13,10021.0
2020-07-20 11:15:00,65.13,65.15,65.09,65.13,9276.0,65.13,65.15,65.09,65.13,9276.0
2020-07-20 11:20:00,65.12,65.15,64.98,65.03,26237.0,65.12,65.15,64.98,65.03,26237.0
2020-07-20 11:25:00,65.02,65.15,65.0,65.14,15388.0,65.02,65.15,65.0,65.14,15388.0
2020-07-20 11:30:00,65.14,65.14,64.99,65.01,8362.0,65.14,65.14,64.99,65.01,8362.0
2020-07-20 11:35:00,64.99,65.04,64.97,65.02,8668.0,64.99,65.04,64.97,65.02,8668.0
2020-07-20 11:40:00,65.02,65.02,64.86,64.88,40575.0,65.02,65.02,64.86,64.88,40575.0
2020-07-20 11:45:00,64.87,64.87,64.7,64.78,14734.0,64.87,64.87,64.7,64.78,14734.0
2020-07-20 11:50:00,64.77,64.87,64.71,64.72,11025.0,64.77,64.87,64.71,64.72,11025.0
2020-07-20 11:55:00,64.72,64.77,64.5,64.51,42393.0,64.72,64.77,64.5,64.51,42393.0
2020-07-20 12:00:00,64.52,64.56,64.39,64.4,27558.0,64.52,64.56,64.39,64.4,27558.0
2020-07-20 12:05:00,64.4,64.51,64.4,64.46,8541.0,64.4,64.51,64.4,64.46,8541.0
2020-07-20 12:10:00,64.46,64.56,64.44,64.45,9831.0,64.46,64.56,64.44,64.45,9831.0
2020-07-20 12:15:00,64.45,64.58,64.44,64.58,21425.0,64.45,64.58,64.44,64.58,21425.0
2020-07-20 12:20:00,64.61,64.64,64.55,64.56,24672.0,64.61,64.64,64.55,64.56,24672.0
2020-07-20 12:25:00,64.56,64.67,64.52,64.65,26173.0,64.56,64.67,64.52,64.65,26173.0
2020-07-20 12:30:00,64.64,64.79,64.64,64.78,11851.0,64.64,64.79,64.64,64.78,11851.0
2020-07-20 12:35:00,64.77,64.79,64.74,64.74,9452.0,64.77,64.79,64.74,64.74,9452.0
2020-07-20 12:40:00,64.73,64.73,64.66,64.67,9220.0,64.73,64.73,64.66,64.67,9220.0
2020-07-20 12:45:00,64.67,64.76,64.65,64.75,34453.0,64.67,64.76,64.65,64.75,34453.0
2020-07-20 12:50:00,64.75,64.85,64.73,64.82,27547.0,64.75,64.85,64.73,64.82,27547.0
2020-07-20 12:55:00,64.83,64.84,64.68,64.69,11935.0,64.83,64.84,64.68,64.69,11935.0
2020-07-20 13:00:00,64.69,64.71,64.58,64.6,9225.0,64.69,64.71,64.58,64.6,9225.0
2020-07-20 13:05:00,64.61,64.63,64.57,64.59,19954.0,64.61,64.63,64.57,64.59,19954.0
2020-07-20 13:10:00,64.6,64.61,64.46,64.51,13404.0,64.6,64.61,64.46,64.51,13404.0
2020-07-20 13:15:00,64.5,64.61,64.48,64.59,9578.0,64.5,64.61,64.48,64.59,9578.0
2020-07-20 13:20:00,64.6,64.64,64.56,64.57,5079.0,64.6,64.64,64.56,64.57,5079.0
2020-07-20 13:25:00,64.56,64.63,64.53,64.59,6450.0,64.56,64.63,64.53,64.59,6450.0
2020-07-20 13:30:00,64.6,64.63,64.57,64.6,5634.0,64.6,64.63,64.57,64.6,5634.0
2020-07-20 13:35:00,64.59,64.61,64.56,64.6,7845.0,64.59,64.61,64.56,64.6,7845.0
2020-07-20 13:40:00,64.63,64.73,64.63,64.73,4330.0,64.63,64.73,64.63,64.73,4330.0
2020-07-20 13:45:00,64.72,64.73,64.6,64.66,17391.0,64.72,64.73,64.6,64.66,17391.0
2020-07-20 13:50:00,64.66,64.69,64.64,64.66,28988.0,64.66,64.69,64.64,64.66,28988.0
2020-07-20 13:55:00,64.66,64.8,64.58,64.73,34975.0,64.66,64.8,64.58,64.73,34975.0
2020-07-20 14:00:00,64.73,64.74,64.58,64.59,8932.0,64.73,64.74,64.58,64.59,8932.0
2020-07-20 14:05:00,64.59,64.63,64.57,64.61,6303.0,64.59,64.63,64.57,64.61,6303.0
2020-07-20 14:10:00,64.59,64.64,64.59,64.59,4916.0,64.59,64.64,64.59,64.59,4916.0
2020-07-20 14:15:00,64.59,64.69,64.58,64.64,9051.0,64.59,64.69,64.58,64.64,9051.0
2020-07-20 14:20:00,64.64,64.65,64.54,64.54,11823.0,64.64,64.65,64.54,64.54,11823.0
2020-07-20 14:25:00,64.55,64.6,64.5,64.52,12328.0,64.55,64.6,64.5,64.52,12328.0
2020-07-20 14:30:00,64.53,64.57,64.49,64.55,8641.0,64.53,64.57,64.49,64.55,8641.0
2020-07-20 14:35:00,64.55,64.55,64.49,64.53,11085.0,64.55,64.55,64.49,64.53,11085.0
2020-07-20 14:40:00,64.53,64.55,64.49,64.52,13906.0,64.53,64.55,64.49,64.52,13906.0
2020-07-20 14:45:00,64.52,64.53,64.49,64.51,14136.0,64.52,64.53,64.49,64.51,14136.0
2020-07-20 14:50:00,64.52,64.53,64.48,64.5,10556.0,64.52,64.53,64.48,64.5,10556.0
2020-07-20 14:55:00,64.51,64.55,64.49,64.53,18397.0,64.51,64.55,64.49,64.53,18397.0
2020-07-20 15:00:00,64.51,64.63,64.51,64.62,15440.0,64.51,64.63,64.51,64.62,15440.0
2020-07-20 15:05:00,64.62,64.62,64.55,64.56,16312.0,64.62,64.62,64.55,64.56,16312.0
2020-07-20 15:10:00,64.55,64.56,64.49,64.49,14103.0,64.55,64.56,64.49,64.49,14103.0
2020-07-20 15:15:00,64.48,64.56,64.44,64.56,23156.0,64.48,64.56,64.44,64.56,23156.0
2020-07-20 15:20:00,64.56,64.63,64.55,64.63,17511.0,64.56,64.63,64.55,64.63,17511.0
2020-07-20 15:25:00,64.64,64.67,64.58,64.63,51579.0,64.64,64.67,64.58,64.63,51579.0
2020-07-20 15:30:00,64.62,64.82,64.62,64.81,24843.0,64.62,64.82,64.62,64.81,24843.0
2020-07-20 15:35:00,64.81,65.06,64.81,65.01,135460.0,64.81,65.06,64.81,65.01,135460.0
2020-07-20 15:40:00,65.02,65.08,64.98,65.03,26976.0,65.02,65.08,64.98,65.03,26976.0
2020-07-20 15:45:00,65.05,65.08,64.87,64.91,49435.0,65.05,65.08,64.87,64.91,49435.0
2020-07-20 15:50:00,64.92,64.99,64.82,64.95,117104.0,64.92,64.99,64.82,64.95,117104.0
2020-07-20 15:55:00,64.96,64.98,64.81,64.86,304872.0,64.96,64.98,64.81,64.86,304872.0
2020-07-21 09:30:00,65.19,65.19,64.87,64.94,69019.0,65.19,65.19,64.87,64.94,69019.0
2020-07-21 09:35:00,64.95,65.45,64.79,65.39,13828.0,64.95,65.45,64.79,65.39,13828.0
2020-07-21 09:40:00,65.35,65.43,65.13,65.4,6929.0,65.35,65.43,65.13,65.4,6929.0
2020-07-21 09:45:00,65.45,65.64,65.38,65.51,21929.0,65.45,65.64,65.38,65.51,21929.0
2020-07-21 09:50:00,65.52,65.74,65.51,65.65,24823.0,65.52,65.74,65.51,65.65,24823.0
2020-07-21 09:55:00,65.65,65.75,65.53,65.57,19221.0,65.65,65.75,65.53,65.57,19221.0
2020-07-21 10:00:00,65.61,65.7,65.48,65.69,23753.0,65.61,65.7,65.48,65.69,23753.0
2020-07-21 10:05:00,65.7,65.88,65.69,65.88,21358.0,65.7,65.88,65.69,65.88,21358.0
2020-07-21 10:10:00,65.86,65.94,65.8,65.82,21096.0,65.86,65.94,65.8,65.82,21096.0
2020-07-21 10:15:00,65.84,66.03,65.81,66.02,25413.0,65.84,66.03,65.81,66.02,25413.0
2020-07-21 10:20:00,66.02,66.08,65.95,65.95,19669.0,66.02,66.08,65.95,65.95,19669.0
2020-07-21 10:25:00,65.95,65.99,65.88,65.89,41177.0,65.95,65.99,65.88,65.89,41177.0
2020-07-21 10:30:00,65.9,66.13,65.7,66.12,61406.0,65.9,66.13,65.7,66.12,61406.0
2020-07-21 10:35:00,66.12,66.16,66.05,66.06,20213.0,66.12,66.16,66.05,66.06,20213.0
2020-07-21 10:40:00,66.07,66.07,65.81,65.81,18949.0,66.07,66.07,65.81,65.81,18949.0
2020-07-21 10:45:00,65.84,65.91,65.74,65.91,22434.0,65.84,65.91,65.74,65.91,22434.0
2020-07-21 10:50:00,65.9,65.96,65.8,65.92,19265.0,65.9,65.96,65.8,65.92,19265.0
2020-07-21 10:55:00,65.92,65.92,65.77,65.85,17047.0,65.92,65.92,65.77,65.85,17047.0
2020-07-21 11:00:00,65.88,65.89,65.74,65.75,19437.0,65.88,65.89,65.74,65.75,19437.0
2020-07-21 11:05:00,65.76,65.78,65.63,65.72,20384.0,65.76,65.78,65.63,65.72,20384.0
2020-07-21 11:10:00,65.73,65.84,65.71,65.83,28675.0,65.73,65.84,65.71,65.83,28675.0
2020-07-21 11:15:00,65.82,66.02,65.82,66.01,12305.0,65.82,66.02,65.82,66.01,12305.0
2020-07-21 11:20:00,66.0,66.11,65.97,65.97,37006.0,66.0,66.11,65.97,65.97,37006.0
2020-07-21 11:25:00,65.94,65.95,65.77,65.79,21676.0,65.94,65.95,65.77,65.79,21676.0
2020-07-21 11:30:00,65.82,65.84,65.7,65.78,7516.0,65.82,65.84,65.7,65.78,7516.0
2020-07-21 11:35:00,65.81,65.84,65.72,65.78,8882.0,65.81,65.84,65.72,65.78,8882.0
2020-07-21 11:40:00,65.8,65.9,65.77,65.88,12571.0,65.8,65.9,65.77,65.88,12571.0
2020-07-21 11:45:00,65.88,65.89,65.68,65.72,20179.0,65.88,65.89,65.68,65.72,20179.0
2020-07-21 11:50:00,65.73,65.74,65.62,65.62,11825.0,65.73,65.74,65.62,65.62,11825.0
2020-07-21 11:55:00,65.62,65.74,65.59,65.68,17183.0,65.62,65.74,65.59,65.68,17183.0
2020-07-21 12:00:00,65.67,65.79,65.64,65.74,15612.0,65.67,65.79,65.64,65.74,15612.0
2020-07-21 12:05:00,65.75,65.79,65.73,65.76,9544.0,65.75,65.79,65.73,65.76,9544.0
2020-07-21 12:10:00,65.74,65.8,65.74,65.76,9224.0,65.74,65.8,65.74,65.76,9224.0
2020-07-21 12:15:00,65.76,65.81,65.75,65.77,12482.0,65.76,65.81,65.75,65.77,12482.0
2020-07-21 12:20:00,65.78,65.83,65.71,65.72,17203.0,65.78,65.83,65.71,65.72,17203.0
2020-07-21 12:25:00,65.71,65.88,65.7,65.88,12924.0,65.71,65.88,65.7,65.88,12924.0
2020-07-21 12:30:00,65.88,65.95,65.84,65.91,12188.0,65.88,65.95,65.84,65.91,12188.0
2020-07-21 12:35:00,65.91,65.99,65.91,65.94,14696.0,65.91,65.99,65.91,65.94,14696.0
2020-07-21 12:40:00,65.94,66.07,65.93,66.03,15055.0,65.94,66.07,65.93,66.03,15055.0
2020-07-21 12:45:00,66.04,66.05,65.9,65.92,13447.0,66.04,66.05,65.9,65.92,13447.0
2020-07-21 12:50:00,65.91,65.91,65.84,65.87,9792.0,65.91,65.91,65.84,65.87,9792.0
2020-07-21 12:55:00,65.87,65.95,65.87,65.94,9562.0,65.87,65.95,65.87,65.94,9562.0
2020-07-21 13:00:00,65.93,65.97,65.88,65.95,5748.0,65.93,65.97,65.88,65.95,5748.0
2020-07-21 13:05:00,65.96,66.03,65.93,66.02,12496.0,65.96,66.03,65.93,66.02,12496.0
2020-07-21 13:10:00,66.02,66.03,65.89,65.9,12200.0,66.02,66.03,65.89,65.9,12200.0
2020-07-21 13:15:00,65.91,65.95,65.88,65.91,11788.0,65.91,65.95,65.88,65.91,11788.0
2020-07-21 13:20:00,65.92,65.96,65.82,65.82,12652.0,65.92,65.96,65.82,65.82,12652.0
2020-07-21 13:25:00,65.8,65.86,65.79,65.84,18030.0,65.8,65.86,65.79,65.84,18030.0
2020-07-21 13:30:00,65.83,65.84,65.76,65.8,9533.0,65.83,65.84,65.76,65.8,9533.0
2020-07-21 13:35:00,65.81,65.84,65.75,65.83,7309.0,65.81,65.84,65.75,65.83,7309.0
2020-07-21 13:40:00,65.82,65.83,65.72,65.72,10719.0,65.82,65.83,65.72,65.72,10719.0
2020-07-21 13:45:00,65.74,65.82,65.73,65.76,21677.0,65.74,65.82,65.73,65.76,21677.0
2020-07-21 13:50:00,65.75,65.76,65.67,65.67,14813.0,65.75,65.76,65.67,65.67,14813.0
2020-07-21 13:55:00,65.67,65.74,65.67,65.71,11329.0,65.67,65.74,65.67,65.71,11329.0
2020-07-21 14:00:00,65.73,65.81,65.73,65.81,8690.0,65.73,65.81,65.73,65.81,8690.0
2020-07-21 14:05:00,65.81,65.81,65.65,65.76,18499.0,65.81,65.81,65.65,65.76,18499.0
2020-07-21 14:10:00,65.78,65.78,65.67,65.71,17558.0,65.78,65.78,65.67,65.71,17558.0
2020-07-21 14:15:00,65.7,65.74,65.69,65.7,40224.0,65.7,65.74,65.69,65.7,40224.0
2020-07-21 14:20:00,65.72,65.85,65.69,65.85,15010.0,65.72,65.85,65.69,65.85,15010.0
2020-07-21 14:25:00,65.86,65.99,65.85,65.95,76204.0,65.86,65.99,65.85,65.95,76204.0
2020-07-21 14:30:00,65.94,65.94,65.79,65.82,59845.0,65.94,65.94,65.79,65.82,59845.0
2020-07-21 14:35:00,65.81,65.86,65.73,65.85,42894.0,65.81,65.86,65.73,65.85,42894.0
2020-07-21 14:40:00,65.88,65.99,65.88,65.98,12202.0,65.88,65.99,65.88,65.98,12202.0
2020-07-21 14:45:00,65.99,66.02,65.96,66.02,13301.0,65.99,66.02,65.96,66.02,13301.0
2020-07-21 14:50:00,66.01,66.06,65.93,65.97,18127.0,66.01,66.06,65.93,65.97,18127.0
2020-07-21 14:55:00,65.97,65.99,65.92,65.92,14347.0,65.97,65.99,65.92,65.92,14347.0
2020-07-21 15:00:00,65.94,66.05,65.93,66.03,10784.0,65.94,66.05,65.93,66.03,10784.0
2020-07-21 15:05:00,66.04,66.07,65.9,65.91,18355.0,66.04,66.07,65.9,65.91,18355.0
2020-07-21 15:10:00,65.9,65.96,65.74,65.75,23867.0,65.9,65.96,65.74,65.75,23867.0
2020-07-21 15:15:00,65.73,65.76,65.63,65.67,15664.0,65.73,65.76,65.63,65.67,15664.0
2020-07-21 15:20:00,65.68,65.75,65.59,65.7,32229.0,65.68,65.75,65.59,65.7,32229.0
2020-07-21 15:25:00,65.71,65.78,65.63,65.69,40442.0,65.71,65.78,65.63,65.69,40442.0
2020-07-21 15:30:00,65.69,65.76,65.65,65.7,81577.0,65.69,65.76,65.65,65.7,81577.0
2020-07-21 15:35:00,65.72,65.81,65.64,65.65,32383.0,65.72,65.81,65.64,65.65,32383.0
2020-07-21 15:40:00,65.65,65.74,65.61,65.66,34757.0,65.65,65.74,65.61,65.66,34757.0
2020-07-21 15:45:00,65.65,65.78,65.65,65.73,32477.0,65.65,65.78,65.65,65.73,32477.0
2020-07-21 15:50:00,65.72,65.73,65.5,65.68,100421.0,65.72,65.73,65.5,65.68,100421.0
2020-07-21 15:55:00,65.69,65.92,65.61,65.9,135829.0,65.69,65.92,65.61,65.9,135829.0
2020-07-22 09:30:00,65.95,66.12,65.66,65.86,31777.0,65.95,66.12,65.66,65.86,31777.0
2020-07-22 09:35:00,65.96,65.97,65.7,65.89,8385.0,65.96,65.97,65.7,65.89,8385.0
2020-07-22 09:40:00,66.01,66.04,65.82,65.92,11512.0,66.01,66.04,65.82,65.92,11512.0
2020-07-22 09:45:00,65.96,65.96,65.46,65.46,5239.0,65.96,65.96,65.46,65.46,5239.0
2020-07-22 09:50:00,65.52,65.64,65.47,65.58,16150.0,65.52,65.64,65.47,65.58,16150.0
2020-07-22 09:55:00,65.6,65.62,65.5,65.51,13472.0,65.6,65.62,65.5,65.51,13472.0
2020-07-22 10:00:00,65.53,65.64,65.49,65.57,23098.0,65.53,65.64,65.49,65.57,23098.0
2020-07-22 10:05:00,65.59,65.8,65.58,65.8,30061.0,65.59,65.8,65.58,65.8,30061.0
2020-07-22 10:10:00,65.8,65.8,65.58,65.58,23159.0,65.8,65.8,65.58,65.58,23159.0
2020-07-22 10:15:00,65.6,65.79,65.58,65.77,25310.0,65.6,65.79,65.58,65.77,25310.0
2020-07-22 10:20:00,65.74,65.76,65.61,65.7,9858.0,65.74,65.76,65.61,65.7,9858.0
2020-07-22 10:25:00,65.7,65.75,65.59,65.75,10438.0,65.7,65.75,65.59,65.75,10438.0
2020-07-22 10:30:00,65.78,65.93,65.75,65.84,8455.0,65.78,65.93,65.75,65.84,8455.0
2020-07-22 10:35:00,65.83,65.92,65.81,65.9,8544.0,65.83,65.92,65.81,65.9,8544.0
2020-07-22 10:40:00,65.88,65.92,65.79,65.79,17288.0,65.88,65.92,65.79,65.79,17288.0
2020-07-22 10:45:00,65.79,65.82,65.7,65.71,19768.0,65.79,65.82,65.7,65.71,19768.0
2020-07-22 10:50:00,65.69,65.82,65.6,65.74,40770.0,65.69,65.82,65.6,65.74,40770.0
2020-07-22 10:55:00,65.77,65.8,65.65,65.8,14111.0,65.77,65.8,65.65,65.8,14111.0
2020-07-22 11:00:00,65.8,65.83,65.72,65.83,23089.0,65.8,65.83,65.72,65.83,23089.0
2020-07-22 11:05:00,65.88,66.06,65.85,65.87,10437.0,65.88,66.06,65.85,65.87,10437.0
2020-07-22 11:10:00,65.89,65.91,65.79,65.8,5750.0,65.89,65.91,65.79,65.8,5750.0
2020-07-22 11:15:00,65.84,65.97,65.82,65.95,6012.0,65.84,65.97,65.82,65.95,6012.0
2020-07-22 11:20:00,65.95,66.07,65.95,66.02,9372.0,65.95,66.07,65.95,66.02,9372.0
2020-07-22 11:25:00,66.02,66.07,65.99,66.04,6795.0,66.02,66.07,65.99,66.04,6795.0
2020-07-22 11:30:00,66.05,66.07,65.94,66.01,4301.0,66.05,66.07,65.94,66.01,4301.0
2020-07-22 11:35:00,66.05,66.11,66.01,66.1,5853.0,66.05,66.11,66.01,66.1,5853.0
2020-07-22 11:40:00,66.1,66.17,66.09,66.16,4663.0,66.1,66.17,66.09,66.16,4663.0
2020-07-22 11:45:00,66.16,66.2,66.11,66.2,8667.0,66.16,66.2,66.11,66.2,8667.0
2020-07-22 11:50:00,66.19,66.22,66.1,66.11,12685.0,66.19,66.22,66.1,66.11,12685.0
2020-07-22 11:55:00,66.11,66.17,66.11,66.17,2511.0,66.11,66.17,66.11,66.17,2511.0
2020-07-22 12:00:00,66.17,66.2,66.12,66.12,7345.0,66.17,66.2,66.12,66.12,7345.0
2020-07-22 12:05:00,66.15,66.2,66.14,66.17,14788.0,66.15,66.2,66.14,66.17,14788.0
2020-07-22 12:10:00,66.18,66.34,66.18,66.31,17417.0,66.18,66.34,66.18,66.31,17417.0
2020-07-22 12:15:00,66.33,66.4,66.27,66.28,6122.0,66.33,66.4,66.27,66.28,6122.0
2020-07-22 12:20:00,66.3,66.31,66.24,66.26,4842.0,66.3,66.31,66.24,66.26,4842.0
2020-07-22 12:25:00,66.28,66.31,66.22,66.23,5796.0,66.28,66.31,66.22,66.23,5796.0
2020-07-22 12:30:00,66.23,66.24,66.2,66.23,5533.0,66.23,66.24,66.2,66.23,5533.0
2020-07-22 12:35:00,66.23,66.28,66.15,66.16,5078.0,66.23,66.28,66.15,66.16,5078.0
2020-07-22 12:40:00,66.16,66.18,66.14,66.17,6225.0,66.16,66.18,66.14,66.17,6225.0
2020-07-22 12:45:00,66.18,66.26,66.16,66.26,4226.0,66.18,66.26,66.16,66.26,4226.0
2020-07-22 12:50:00,66.27,66.38,66.27,66.37,3675.0,66.27,66.38,66.27,66.37,3675.0
2020-07-22 12:55:00,66.37,66.44,66.3,66.33,6703.0,66.37,66.44,66.3,66.33,6703.0
2020-07-22 13:00:00,66.36,66.47,66.34,66.47,10151.0,66.36,66.47,66.34,66.47,10151.0
2020-07-22 13:05:00,66.48,66.53,66.46,66.53,8177.0,66.48,66.53,66.46,66.53,8177.0
2020-07-22 13:10:00,66.52,66.69,66.52,66.66,5416.0,66.52,66.69,66.52,66.66,5416.0
2020-07-22 13:15:00,66.66,66.77,66.64,66.73,17635.0,66.66,66.77,66.64,66.73,17635.0
2020-07-22 13:20:00,66.73,66.82,66.71,66.78,11451.0,66.73,66.82,66.71,66.78,11451.0
2020-07-22 13:25:00,66.76,66.85,66.74,66.8,9788.0,66.76,66.85,66.74,66.8,9788.0
2020-07-22 13:30:00,66.8,66.83,66.57,66.64,14274.0,66.8,66.83,66.57,66.64,14274.0
2020-07-22 13:35:00,66.65,66.67,66.57,66.61,13257.0,66.65,66.67,66.57,66.61,13257.0
2020-07-22 13:40:00,66.61,66.61,66.5,66.5,6885.0,66.61,66.61,66.5,66.5,6885.0
2020-07-22 13:45:00,66.49,66.52,66.4,66.41,10280.0,66.49,66.52,66.4,66.41,10280.0
2020-07-22 13:50:00,66.42,66.45,66.37,66.4,7333.0,66.42,66.45,66.37,66.4,7333.0
2020-07-22 13:55:00,66.39,66.42,66.32,66.42,27112.0,66.39,66.42,66.32,66.42,27112.0
2020-07-22 14:00:00,66.42,66.64,66.41,66.55,16400.0,66.42,66.64,66.41,66.55,16400.0
2020-07-22 14:05:00,66.53,66.57,66.52,66.55,16582.0,66.53,66.57,66.52,66.55,16582.0
2020-07-22 14:10:00,66.56,66.6,66.52,66.58,24544.0,66.56,66.6,66.52,66.58,24544.0
2020-07-22 14:15:00,66.59,66.59,66.5,66.57,8375.0,66.59,66.59,66.5,66.57,8375.0
2020-07-22 14:20:00,66.54,66.63,66.52,66.53,8421.0,66.54,66.63,66.52,66.53,8421.0
2020-07-22 14:25:00,66.52,66.64,66.51,66.64,5810.0,66.52,66.64,66.51,66.64,5810.0
2020-07-22 14:30:00,66.65,66.67,66.6,66.65,11576.0,66.65,66.67,66.6,66.65,11576.0
2020-07-22 14:35:00,66.68,66.7,66.64,66.66,4530.0,66.68,66.7,66.64,66.66,4530.0
2020-07-22 14:40:00,66.65,66.67,66.6,66.62,6993.0,66.65,66.67,66.6,66.62,6993.0
2020-07-22 14:45:00,66.64,66.64,66.59,66.6,10237.0,66.64,66.64,66.59,66.6,10237.0
2020-07-22 14:50:00,66.61,66.64,66.59,66.61,5564.0,66.61,66.64,66.59,66.61,5564.0
2020-07-22 14:55:00,66.61,66.66,66.59,66.59,8394.0,66.61,66.66,66.59,66.59,8394.0
2020-07-22 15:00:00,66.63,66.68,66.58,66.65,16846.0,66.63,66.68,66.58,66.65,16846.0
2020-07-22 15:05:00,66.66,66.69,66.65,66.66,12201.0,66.66,66.69,66.65,66.66,12201.0
2020-07-22 15:10:00,66.68,66.82,66.65,66.77,43387.0,66.68,66.82,66.65,66.77,43387.0
2020-07-22 15:15:00,66.77,66.8,66.7,66.73,28956.0,66.77,66.8,66.7,66.73,28956.0
2020-07-22 15:20:00,66.74,66.82,66.74,66.8,15962.0,66.74,66.82,66.74,66.8,15962.0
2020-07-22 15:25:00,66.77,66.85,66.77,66.84,17263.0,66.77,66.85,66.77,66.84,17263.0
2020-07-22 15:30:00,66.83,66.98,66.82,66.88,40766.0,66.83,66.98,66.82,66.88,40766.0
2020-07-22 15:35:00,66.89,66.98,66.83,66.88,28442.0,66.89,66.98,66.83,66.88,28442.0
2020-07-22 15:40:00,66.88,66.93,66.83,66.9,31519.0,66.88,66.93,66.83,66.9,31519.0
2020-07-22 15:45:00,66.9,67.08,66.88,67.05,92763.0,66.9,67.08,66.88,67.05,92763.0
2020-07-22 15:50:00,67.04,67.09,66.89,66.9,87428.0,67.04,67.09,66.89,66.9,87428.0
2020-07-22 15:55:00,66.89,67.02,66.8,66.83,181529.0,66.89,67.02,66.8,66.83,181529.0
2020-07-23 09:30:00,66.69,67.2,66.69,67.18,28613.0,66.69,67.2,66.69,67.18,28613.0
2020-07-23 09:35:00,67.18,67.46,67.18,67.27,16542.0,67.18,67.46,67.18,67.27,16542.0
2020-07-23 09:40:00,67.34,67.36,67.01,67.3,11952.0,67.34,67.36,67.01,67.3,11952.0
2020-07-23 09:45:00,67.31,67.7,67.31,67.7,21497.0,67.31,67.7,67.31,67.7,21497.0
2020-07-23 09:50:00,67.75,67.82,67.62,67.63,59632.0,67.75,67.82,67.62,67.63,59632.0
2020-07-23 09:55:00,67.6,67.6,67.44,67.49,33440.0,67.6,67.6,67.44,67.49,33440.0
2020-07-23 10:00:00,67.46,67.58,67.4,67.57,24430.0,67.46,67.58,67.4,67.57,24430.0
2020-07-23 10:05:00,67.58,68.0,67.58,67.89,36559.0,67.58,68.0,67.58,67.89,36559.0
2020-07-23 10:10:00,67.87,67.97,67.77,67.97,22400.0,67.87,67.97,67.77,67.97,22400.0
2020-07-23 10:15:00,67.96,68.03,67.81,67.84,58631.0,67.96,68.03,67.81,67.84,58631.0
2020-07-23 10:20:00,67.84,67.86,67.53,67.54,18741.0,67.84,67.86,67.53,67.54,18741.0
2020-07-23 10:25:00,67.56,67.61,67.51,67.53,26609.0,67.56,67.61,67.51,67.53,26609.0
2020-07-23 10:30:00,67.53,67.65,67.46,67.63,13808.0,67.53,67.65,67.46,67.63,13808.0
2020-07-23 10:35:00,67.64,67.83,67.6,67.8,13621.0,67.64,67.83,67.6,67.8,13621.0
2020-07-23 10:40:00,67.83,68.04,67.83,68.0,24734.0,67.83,68.04,67.83,68.0,24734.0
2020-07-23 10:45:00,68.0,68.11,67.99,68.04,14391.0,68.0,68.11,67.99,68.04,14391.0
2020-07-23 10:50:00,68.05,68.26,68.05,68.17,101243.0,68.05,68.26,68.05,68.17,101243.0
2020-07-23 10:55:00,68.22,68.22,67.87,67.9,12858.0,68.22,68.22,67.87,67.9,12858.0
2020-07-23 11:00:00,67.89,68.06,67.86,67.92,17136.0,67.89,68.06,67.86,67.92,17136.0
2020-07-23 11:05:00,67.92,68.06,67.83,68.06,46028.0,67.92,68.06,67.83,68.06,46028.0
2020-07-23 11:10:00,68.08,68.45,68.03,68.38,33317.0,68.08,68.45,68.03,68.38,33317.0
2020-07-23 11:15:00,68.33,68.41,68.09,68.17,71167.0,68.33,68.41,68.09,68.17,71167.0
2020-07-23 11:20:00,68.17,68.3,68.12,68.3,49005.0,68.17,68.3,68.12,68.3,49005.0
2020-07-23 11:25:00,68.3,68.39,68.2,68.23,20235.0,68.3,68.39,68.2,68.23,20235.0
2020-07-23 11:30:00,68.23,68.38,68.15,68.34,14578.0,68.23,68.38,68.15,68.34,14578.0
2020-07-23 11:35:00,68.31,68.35,68.18,68.31,14366.0,68.31,68.35,68.18,68.31,14366.0
2020-07-23 11:40:00,68.3,68.31,68.2,68.2,10154.0,68.3,68.31,68.2,68.2,10154.0
2020-07-23 11:45:00,68.21,68.23,68.17,68.2,26476.0,68.21,68.23,68.17,68.2,26476.0
2020-07-23 11:50:00,68.15,68.17,68.07,68.14,9200.0,68.15,68.17,68.07,68.14,9200.0
2020-07-23 11:55:00,68.16,68.2,68.08,68.14,14185.0,68.16,68.2,68.08,68.14,14185.0
2020-07-23 12:00:00,68.13,68.19,68.1,68.11,12619.0,68.13,68.19,68.1,68.11,12619.0
2020-07-23 12:05:00,68.11,68.12,67.91,68.03,20912.0,68.11,68.12,67.91,68.03,20912.0
2020-07-23 12:10:00,68.03,68.21,68.03,68.17,11126.0,68.03,68.21,68.03,68.17,11126.0
2020-07-23 12:15:00,68.16,68.17,68.02,68.07,9329.0,68.16,68.17,68.02,68.07,9329.0
2020-07-23 12:20:00,68.09,68.17,68.05,68.08,14248.0,68.09,68.17,68.05,68.08,14248.0
2020-07-23 12:25:00,68.07,68.16,68.03,68.08,13242.0,68.07,68.16,68.03,68.08,13242.0
2020-07-23 12:30:00,68.07,68.16,68.01,68.05,12071.0,68.07,68.16,68.01,68.05,12071.0
2020-07-23 12:35:00,68.04,68.09,67.93,68.07,26540.0,68.04,68.09,67.93,68.07,26540.0
2020-07-23 12:40:00,68.05,68.18,68.03,68.14,11254.0,68.05,68.18,68.03,68.14,11254.0
2020-07-23 12:45:00,68.15,68.18,68.09,68.12,9130.0,68.15,68.18,68.09,68.12,9130.0
2020-07-23 12:50:00,68.1,68.13,68.01,68.08,22195.0,68.1,68.13,68.01,68.08,22195.0
2020-07-23 12:55:00,68.09,68.12,68.02,68.06,37108.0,68.09,68.12,68.02,68.06,37108.0
2020-07-23 13:00:00,68.06,68.11,68.04,68.05,9901.0,68.06,68.11,68.04,68.05,9901.0
2020-07-23 13:05:00,68.05,68.05,67.89,67.92,30764.0,68.05,68.05,67.89,67.92,30764.0
2020-07-23 13:10:00,67.91,67.92,67.84,67.87,13017.0,67.91,67.92,67.84,67.87,13017.0
2020-07-23 13:15:00,67.86,67.94,67.85,67.85,10602.0,67.86,67.94,67.85,67.85,10602.0
2020-07-23 13:20:00,67.87,67.87,67.76,67.76,11803.0,67.87,67.87,67.76,67.76,11803.0
2020-07-23 13:25:00,67.78,68.01,67.77,67.9,31407.0,67.78,68.01,67.77,67.9,31407.0
2020-07-23 13:30:00,67.9,67.91,67.76,67.85,20043.0,67.9,67.91,67.76,67.85,20043.0
2020-07-23 13:35:00,67.85,67.94,67.8,67.8,39563.0,67.85,67.94,67.8,67.8,39563.0
2020-07-23 13:40:00,67.81,67.96,67.74,67.85,20585.0,67.81,67.96,67.74,67.85,20585.0
2020-07-23 13:45:00,67.83,67.94,67.8,67.86,22643.0,67.83,67.94,67.8,67.86,22643.0
2020-07-23 13:50:00,67.86,67.91,67.79,67.8,18453.0,67.86,67.91,67.79,67.8,18453.0
2020-07-23 13:55:00,67.8,67.96,67.74,67.94,42615.0,67.8,67.96,67.74,67.94,42615.0
2020-07-23 14:00:00,67.94,67.98,67.87,67.97,27885.0,67.94,67.98,67.87,67.97,27885.0
2020-07-23 14:05:00,67.96,68.0,67.87,67.91,26027.0,67.96,68.0,67.87,67.91,26027.0
2020-07-23 14:10:00,67.9,67.91,67.77,67.83,34032.0,67.9,67.91,67.77,67.83,34032.0
2020-07-23 14:15:00,67.81,67.81,67.64,67.7,25354.0,67.81,67.81,67.64,67.7,25354.0
2020-07-23 14:20:00,67.73,67.75,67.57,67.75,29813.0,67.73,67.75,67.57,67.75,29813.0
2020-07-23 14:25:00,67.75,67.8,67.72,67.78,26171.0,67.75,67.8,67.72,67.78,26171.0
2020-07-23 14:30:00,67.79,67.93,67.73,67.86,21355.0,67.79,67.93,67.73,67.86,21355.0
2020-07-23 14:35:00,67.87,67.87,67.65,67.65,15026.0,67.87,67.87,67.65,67.65,15026.0
2020-07-23 14:40:00,67.68,67.85,67.68,67.84,23253.0,67.68,67.85,67.68,67.84,23253.0
2020-07-23 14:45:00,67.82,67.88,67.67,67.78,15746.0,67.82,67.88,67.67,67.78,15746.0
2020-07-23 14:50:00,67.8,67.87,67.8,67.84,11204.0,67.8,67.87,67.8,67.84,11204.0
2020-07-23 14:55:00,67.84,67.84,67.77,67.81,9696.0,67.84,67.84,67.77,67.81,9696.0
2020-07-23 15:00:00,67.82,67.85,67.76,67.83,15278.0,67.82,67.85,67.76,67.83,15278.0
2020-07-23 15:05:00,67.84,67.85,67.55,67.57,10415.0,67.84,67.85,67.55,67.57,10415.0
2020-07-23 15:10:00,67.56,67.78,67.53,67.7,20186.0,67.56,67.78,67.53,67.7,20186.0
2020-07-23 15:15:00,67.69,67.73,67.64,67.67,14791.0,67.69,67.73,67.64,67.67,14791.0
2020-07-23 15:20:00,67.68,67.69,67.51,67.53,20491.0,67.68,67.69,67.51,67.53,20491.0
2020-07-23 15:25:00,67.51,67.67,67.45,67.6,22030.0,67.51,67.67,67.45,67.6,22030.0
2020-07-23 15:30:00,67.58,67.75,67.48,67.72,27485.0,67.58,67.75,67.48,67.72,27485.0
2020-07-23 15:35:00,67.73,67.82,67.64,67.68,33583.0,67.73,67.82,67.64,67.68,33583.0
2020-07-23 15:40:00,67.67,67.75,67.55,67.56,36287.0,67.67,67.75,67.55,67.56,36287.0
2020-07-23 15:45:00,67.58,67.61,67.43,67.47,44277.0,67.58,67.61,67.43,67.47,44277.0
2020-07-23 15:50:00,67.46,67.59,67.36,67.57,128084.0,67.46,67.59,67.36,67.57,128084.0
2020-07-23 15:55:00,67.57,67.77,67.55,67.76,208693.0,67.57,67.77,67.55,67.76,208693.0
2020-07-24 09:30:00,67.88,68.04,67.6,67.9,37625.0,67.88,68.04,67.6,67.9,37625.0
2020-07-24 09:35:00,67.91,67.92,66.87,66.89,29365.0,67.91,67.92,66.87,66.89,29365.0
2020-07-24 09:40:00,66.89,67.45,66.89,67.41,8824.0,66.89,67.45,66.89,67.41,8824.0
2020-07-24 09:45:00,67.41,67.65,67.24,67.37,20470.0,67.41,67.65,67.24,67.37,20470.0
2020-07-24 09:50:00,67.47,67.56,67.32,67.32,57598.0,67.47,67.56,67.32,67.32,57598.0
2020-07-24 09:55:00,67.33,67.41,67.15,67.3,36667.0,67.33,67.41,67.15,67.3,36667.0
2020-07-24 10:00:00,67.31,67.32,66.98,67.05,34124.0,67.31,67.32,66.98,67.05,34124.0
2020-07-24 10:05:00,67.02,67.17,66.84,67.13,27173.0,67.02,67.17,66.84,67.13,27173.0
2020-07-24 10:10:00,67.11,67.29,66.83,67.23,95954.0,67.11,67.29,66.83,67.23,95954.0
2020-07-24 10:15:00,67.23,67.51,67.16,67.45,16504.0,67.23,67.51,67.16,67.45,16504.0
2020-07-24 10:20:00,67.48,67.62,67.48,67.54,11536.0,67.48,67.62,67.48,67.54,11536.0
2020-07-24 10:25:00,67.54,67.63,67.39,67.54,48008.0,67.54,67.63,67.39,67.54,48008.0
2020-07-24 10:30:00,67.51,67.51,67.34,67.49,18021.0,67.51,67.51,67.34,67.49,18021.0
2020-07-24 10:35:00,67.48,67.6,67.41,67.42,10087.0,67.48,67.6,67.41,67.42,10087.0
2020-07-24 10:40:00,67.46,67.58,67.44,67.52,9039.0,67.46,67.58,67.44,67.52,9039.0
2020-07-24 10:45:00,67.54,67.6,67.38,67.47,32192.0,67.54,67.6,67.38,67.47,32192.0
2020-07-24 10:50:00,67.43,67.58,67.39,67.54,18879.0,67.43,67.58,67.39,67.54,18879.0
2020-07-24 10:55:00,67.51,67.73,67.5,67.71,15239.0,67.51,67.73,67.5,67.71,15239.0
2020-07-24 11:00:00,67.74,67.76,67.64,67.65,11053.0,67.74,67.76,67.64,67.65,11053.0
2020-07-24 11:05:00,67.64,67.7,67.6,67.63,8211.0,67.64,67.7,67.6,67.63,8211.0
2020-07-24 11:10:00,67.62,67.69,67.54,67.54,5376.0,67.62,67.69,67.54,67.54,5376.0
2020-07-24 11:15:00,67.52,67.65,67.5,67.53,6483.0,67.52,67.65,67.5,67.53,6483.0
2020-07-24 11:20:00,67.51,67.61,67.5,67.6,17776.0,67.51,67.61,67.5,67.6,17776.0
2020-07-24 11:25:00,67.59,67.62,67.5,67.61,10529.0,67.59,67.62,67.5,67.61,10529.0
2020-07-24 11:30:00,67.62,67.78,67.62,67.7,15422.0,67.62,67.78,67.62,67.7,15422.0
2020-07-24 11:35:00,67.7,67.78,67.6,67.61,41778.0,67.7,67.78,67.6,67.61,41778.0
2020-07-24 11:40:00,67.59,67.63,67.5,67.53,6836.0,67.59,67.63,67.5,67.53,6836.0
2020-07-24 11:45:00,67.53,67.57,67.5,67.54,6550.0,67.53,67.57,67.5,67.54,6550.0
2020-07-24 11:50:00,67.54,67.57,67.5,67.5,8132.0,67.54,67.57,67.5,67.5,8132.0
2020-07-24 11:55:00,67.5,67.53,67.5,67.52,13457.0,67.5,67.53,67.5,67.52,13457.0
2020-07-24 12:00:00,67.53,67.55,67.14,67.17,40597.0,67.53,67.55,67.14,67.17,40597.0
2020-07-24 12:05:00,67.17,67.36,67.09,67.36,17702.0,67.17,67.36,67.09,67.36,17702.0
2020-07-24 12:10:00,67.35,67.45,67.35,67.44,15847.0,67.35,67.45,67.35,67.44,15847.0
2020-07-24 12:15:00,67.45,67.53,67.44,67.5,17258.0,67.45,67.53,67.44,67.5,17258.0
2020-07-24 12:20:00,67.5,67.57,67.5,67.52,16492.0,67.5,67.57,67.5,67.52,16492.0
2020-07-24 12:25:00,67.53,67.62,67.5,67.57,9274.0,67.53,67.62,67.5,67.57,9274.0
2020-07-24 12:30:00,67.58,67.61,67.53,67.59,6000.0,67.58,67.61,67.53,67.59,6000.0
2020-07-24 12:35:00,67.61,67.66,67.55,67.56,7215.0,67.61,67.66,67.55,67.56,7215.0
2020-07-24 12:40:00,67.56,67.61,67.51,67.51,11929.0,67.56,67.61,67.51,67.51,11929.0
2020-07-24 12:45:00,67.52,67.53,67.5,67.5,20066.0,67.52,67.53,67.5,67.5,20066.0
2020-07-24 12:50:00,67.5,67.52,67.36,67.45,38024.0,67.5,67.52,67.36,67.45,38024.0
2020-07-24 12:55:00,67.45,67.56,67.44,67.53,10693.0,67.45,67.56,67.44,67.53,10693.0
2020-07-24 13:00:00,67.53,67.54,67.5,67.5,10000.0,67.53,67.54,67.5,67.5,10000.0
2020-07-24 13:05:00,67.5,67.51,67.29,67.32,31196.0,67.5,67.51,67.29,67.32,31196.0
2020-07-24 13:10:00,67.31,67.34,67.21,67.24,27538.0,67.31,67.34,67.21,67.24,27538.0
2020-07-24 13:15:00,67.26,67.33,67.2,67.3,12189.0,67.26,67.33,67.2,67.3,12189.0
2020-07-24 13:20:00,67.32,67.35,67.25,67.35,8636.0,67.32,67.35,67.25,67.35,8636.0
2020-07-24 13:25:00,67.36,67.41,67.33,67.39,10064.0,67.36,67.41,67.33,67.39,10064.0
2020-07-24 13:30:00,67.36,67.36,67.28,67.3,13352.0,67.36,67.36,67.28,67.3,13352.0
2020-07-24 13:35:00,67.31,67.35,67.24,67.31,19285.0,67.31,67.35,67.24,67.31,19285.0
2020-07-24 13:40:00,67.32,67.34,67.28,67.34,7944.0,67.32,67.34,67.28,67.34,7944.0
2020-07-24 13:45:00,67.34,67.4,67.33,67.36,11593.0,67.34,67.4,67.33,67.36,11593.0
2020-07-24 13:50:00,67.36,67.47,67.36,67.43,28156.0,67.36,67.47,67.36,67.43,28156.0
2020-07-24 13:55:00,67.42,67.43,67.38,67.39,8177.0,67.42,67.43,67.38,67.39,8177.0
2020-07-24 14:00:00,67.4,67.5,67.36,67.36,28778.0,67.4,67.5,67.36,67.36,28778.0
2020-07-24 14:05:00,67.38,67.45,67.38,67.42,28627.0,67.38,67.45,67.38,67.42,28627.0
2020-07-24 14:10:00,67.43,67.52,67.43,67.49,19318.0,67.43,67.52,67.43,67.49,19318.0
2020-07-24 14:15:00,67.5,67.5,67.42,67.48,11678.0,67.5,67.5,67.42,67.48,11678.0
2020-07-24 14:20:00,67.51,67.56,67.47,67.56,9339.0,67.51,67.56,67.47,67.56,9339.0
2020-07-24 14:25:00,67.56,67.59,67.56,67.59,7709.0,67.56,67.59,67.56,67.59,7709.0
2020-07-24 14:30:00,67.58,67.58,67.51,67.52,7700.0,67.58,67.58,67.51,67.52,7700.0
2020-07-24 14:35:00,67.51,67.58,67.5,67.58,23823.0,67.51,67.58,67.5,67.58,23823.0
2020-07-24 14:40:00,67.57,67.65,67.55,67.57,11718.0,67.57,67.65,67.55,67.57,11718.0
2020-07-24 14:45:00,67.57,67.71,67.57,67.65,16900.0,67.57,67.71,67.57,67.65,16900.0
2020-07-24 14:50:00,67.64,67.66,67.57,67.58,10516.0,67.64,67.66,67.57,67.58,10516.0
2020-07-24 14:55:00,67.58,67.6,67.54,67.58,9233.0,67.58,67.6,67.54,67.58,9233.0
2020-07-24 15:00:00,67.59,67.6,67.53,67.58,15882.0,67.59,67.6,67.53,67.58,15882.0
2020-07-24 15:05:00,67.55,67.59,67.5,67.57,15928.0,67.55,67.59,67.5,67.57,15928.0
2020-07-24 15:10:00,67.56,67.68,67.5,67.5,21569.0,67.56,67.68,67.5,67.5,21569.0
2020-07-24 15:15:00,67.51,67.55,67.45,67.47,24898.0,67.51,67.55,67.45,67.47,24898.0
2020-07-24 15:20:00,67.47,67.56,67.47,67.49,17564.0,67.47,67.56,67.47,67.49,17564.0
2020-07-24 15:25:00,67.5,67.5,67.37,67.4,21673.0,67.5,67.5,67.37,67.4,21673.0
2020-07-24 15:30:00,67.4,67.47,67.28,67.28,33152.0,67.4,67.47,67.28,67.28,33152.0
2020-07-24 15:35:00,67.28,67.53,67.27,67.53,39911.0,67.28,67.53,67.27,67.53,39911.0
2020-07-24 15:40:00,67.53,67.59,67.4,67.43,29396.0,67.53,67.59,67.4,67.43,29396.0
2020-07-24 15:45:00,67.42,67.55,67.42,67.51,40063.0,67.42,67.55,67.42,67.51,40063.0
2020-07-24 15:50:00,67.49,67.56,67.49,67.5,68650.0,67.49,67.56,67.49,67.5,68650.0
2020-07-24 15:55:00,67.51,67.61,67.35,67.53,388166.0,67.51,67.61,67.35,67.53,388166.0
2020-07-27 09:30:00,66.84,66.96,65.82,66.52,78310.0,66.84,66.96,65.82,66.52,78310.0
2020-07-27 09:35:00,66.45,66.6,65.96,66.5,121459.0,66.45,66.6,65.96,66.5,121459.0
2020-07-27 09:40:00,66.46,66.77,66.45,66.48,28290.0,66.46,66.77,66.45,66.48,28290.0
2020-07-27 09:45:00,66.48,66.73,66.45,66.71,35178.0,66.48,66.73,66.45,66.71,35178.0
2020-07-27 09:50:00,66.67,66.72,66.55,66.63,23185.0,66.67,66.72,66.55,66.63,23185.0
2020-07-27 09:55:00,66.61,66.95,66.56,66.77,21892.0,66.61,66.95,66.56,66.77,21892.0
2020-07-27 10:00:00,66.77,66.88,66.6,66.86,14965.0,66.77,66.88,66.6,66.86,14965.0
2020-07-27 10:05:00,66.88,67.03,66.85,66.86,15811.0,66.88,67.03,66.85,66.86,15811.0
2020-07-27 10:10:00,66.88,67.25,66.83,67.24,18926.0,66.88,67.25,66.83,67.24,18926.0
2020-07-27 10:15:00,67.26,67.26,67.02,67.1,12986.0,67.26,67.26,67.02,67.1,12986.0
2020-07-27 10:20:00,67.1,67.29,67.06,67.24,12771.0,67.1,67.29,67.06,67.24,12771.0
2020-07-27 10:25:00,67.21,67.3,67.11,67.22,12546.0,67.21,67.3,67.11,67.22,12546.0
2020-07-27 10:30:00,67.18,67.22,67.07,67.09,16642.0,67.18,67.22,67.07,67.09,16642.0
2020-07-27 10:35:00,67.07,67.19,67.0,67.19,13161.0,67.07,67.19,67.0,67.19,13161.0
2020-07-27 10:40:00,67.19,67.19,67.01,67.02,10625.0,67.19,67.19,67.01,67.02,10625.0
2020-07-27 10:45:00,67.03,67.08,67.0,67.03,22547.0,67.03,67.08,67.0,67.03,22547.0
2020-07-27 10:50:00,67.03,67.08,66.89,66.99,26013.0,67.03,67.08,66.89,66.99,26013.0
2020-07-27 10:55:00,66.98,67.16,66.98,67.05,20084.0,66.98,67.16,66.98,67.05,20084.0
2020-07-27 11:00:00,67.04,67.04,66.93,66.99,31412.0,67.04,67.04,66.93,66.99,31412.0
2020-07-27 11:05:00,66.98,67.02,66.97,67.0,21665.0,66.98,67.02,66.97,67.0,21665.0
2020-07-27 11:10:00,67.0,67.07,67.0,67.0,24637.0,67.0,67.07,67.0,67.0,24637.0
2020-07-27 11:15:00,67.0,67.01,66.83,66.92,36118.0,67.0,67.01,66.83,66.92,36118.0
2020-07-27 11:20:00,66.93,66.93,66.82,66.93,14511.0,66.93,66.93,66.82,66.93,14511.0
2020-07-27 11:25:00,66.94,67.03,66.82,66.93,25477.0,66.94,67.03,66.82,66.93,25477.0
2020-07-27 11:30:00,66.96,67.01,66.78,66.85,45003.0,66.96,67.01,66.78,66.85,45003.0
2020-07-27 11:35:00,66.82,66.82,66.72,66.78,22472.0,66.82,66.82,66.72,66.78,22472.0
2020-07-27 11:40:00,66.73,66.83,66.72,66.82,17500.0,66.73,66.83,66.72,66.82,17500.0
2020-07-27 11:45:00,66.82,66.9,66.77,66.86,20572.0,66.82,66.9,66.77,66.86,20572.0
2020-07-27 11:50:00,66.86,66.94,66.79,66.85,16932.0,66.86,66.94,66.79,66.85,16932.0
2020-07-27 11:55:00,66.85,66.87,66.62,66.71,46914.0,66.85,66.87,66.62,66.71,46914.0
2020-07-27 12:00:00,66.72,66.75,66.66,66.7,20179.0,66.72,66.75,66.66,66.7,20179.0
2020-07-27 12:05:00,66.7,66.73,66.7,66.73,17097.0,66.7,66.73,66.7,66.73,17097.0
2020-07-27 12:10:00,66.74,66.78,66.7,66.75,12156.0,66.74,66.78,66.7,66.75,12156.0
2020-07-27 12:15:00,66.75,66.8,66.7,66.78,17455.0,66.75,66.8,66.7,66.78,17455.0
2020-07-27 12:20:00,66.78,66.86,66.75,66.75,25741.0,66.78,66.86,66.75,66.75,25741.0
2020-07-27 12:25:00,66.75,66.85,66.7,66.83,26524.0,66.75,66.85,66.7,66.83,26524.0
2020-07-27 12:30:00,66.83,66.86,66.69,66.71,18868.0,66.83,66.86,66.69,66.71,18868.0
2020-07-27 12:35:00,66.72,66.82,66.7,66.76,10113.0,66.72,66.82,66.7,66.76,10113.0
2020-07-27 12:40:00,66.76,66.96,66.76,66.91,48725.0,66.76,66.96,66.76,66.91,48725.0
2020-07-27 12:45:00,66.91,66.98,66.9,66.9,29209.0,66.91,66.98,66.9,66.9,29209.0
2020-07-27 12:50:00,66.91,67.0,66.87,66.94,69758.0,66.91,67.0,66.87,66.94,69758.0
2020-07-27 12:55:00,66.93,67.16,66.91,67.13,12439.0,66.93,67.16,66.91,67.13,12439.0
2020-07-27 13:00:00,67.13,67.21,67.02,67.05,12258.0,67.13,67.21,67.02,67.05,12258.0
2020-07-27 13:05:00,67.05,67.1,67.01,67.05,11808.0,67.05,67.1,67.01,67.05,11808.0
2020-07-27 13:10:00,67.05,67.08,66.95,67.04,37457.0,67.05,67.08,66.95,67.04,37457.0
2020-07-27 13:15:00,67.03,67.09,66.92,66.97,107149.0,67.03,67.09,66.92,66.97,107149.0
2020-07-27 13:20:00,66.97,67.1,66.96,67.07,74281.0,66.97,67.1,66.96,67.07,74281.0
2020-07-27 13:25:00,67.05,67.14,67.0,67.12,11480.0,67.05,67.14,67.0,67.12,11480.0
2020-07-27 13:30:00,67.14,67.14,67.03,67.07,11531.0,67.14,67.14,67.03,67.07,11531.0
2020-07-27 13:35:00,67.05,67.09,66.98,67.02,71273.0,67.05,67.09,66.98,67.02,71273.0
2020-07-27 13:40:00,67.03,67.18,66.96,66.97,26496.0,67.03,67.18,66.96,66.97,26496.0
2020-07-27 13:45:00,66.97,67.08,66.94,67.0,16517.0,66.97,67.08,66.94,67.0,16517.0
2020-07-27 13:50:00,67.0,67.05,66.95,67.01,34335.0,67.0,67.05,66.95,67.01,34335.0
2020-07-27 13:55:00,67.0,67.1,67.0,67.01,16055.0,67.0,67.1,67.0,67.01,16055.0
2020-07-27 14:00:00,67.01,67.12,66.98,67.04,13862.0,67.01,67.12,66.98,67.04,13862.0
2020-07-27 14:05:00,67.06,67.25,66.99,67.11,35300.0,67.06,67.25,66.99,67.11,35300.0
2020-07-27 14:10:00,67.12,67.12,66.96,67.06,74372.0,67.12,67.12,66.96,67.06,74372.0
2020-07-27 14:15:00,67.04,67.12,66.95,67.06,65591.0,67.04,67.12,66.95,67.06,65591.0
2020-07-27 14:20:00,67.04,67.11,67.0,67.06,21159.0,67.04,67.11,67.0,67.06,21159.0
2020-07-27 14:25:00,67.05,67.28,67.03,67.09,27346.0,67.05,67.28,67.03,67.09,27346.0
2020-07-27 14:30:00,67.1,67.13,67.08,67.12,5345.0,67.1,67.13,67.08,67.12,5345.0
2020-07-27 14:35:00,67.12,67.15,67.0,67.14,18301.0,67.12,67.15,67.0,67.14,18301.0
2020-07-27 14:40:00,67.13,67.22,67.0,67.07,46379.0,67.13,67.22,67.0,67.07,46379.0
2020-07-27 14:45:00,67.06,67.06,66.94,66.98,26362.0,67.06,67.06,66.94,66.98,26362.0
2020-07-27 14:50:00,66.98,67.01,66.89,66.92,17485.0,66.98,67.01,66.89,66.92,17485.0
2020-07-27 14:55:00,66.92,66.98,66.85,66.9,26821.0,66.92,66.98,66.85,66.9,26821.0
2020-07-27 15:00:00,66.9,66.95,66.88,66.89,20169.0,66.9,66.95,66.88,66.89,20169.0
2020-07-27 15:05:00,66.88,66.98,66.88,66.96,16238.0,66.88,66.98,66.88,66.96,16238.0
2020-07-27 15:10:00,66.94,66.97,66.87,66.89,21263.0,66.94,66.97,66.87,66.89,21263.0
2020-07-27 15:15:00,66.9,66.96,66.87,66.92,13581.0,66.9,66.96,66.87,66.92,13581.0
2020-07-27 15:20:00,66.92,67.01,66.89,67.01,14509.0,66.92,67.01,66.89,67.01,14509.0
2020-07-27 15:25:00,67.04,67.08,67.03,67.05,12390.0,67.04,67.08,67.03,67.05,12390.0
2020-07-27 15:30:00,67.07,67.14,67.04,67.11,12588.0,67.07,67.14,67.04,67.11,12588.0
2020-07-27 15:35:00,67.11,67.14,66.99,67.01,74083.0,67.11,67.14,66.99,67.01,74083.0
2020-07-27 15:40:00,67.02,67.19,67.02,67.18,51056.0,67.02,67.19,67.02,67.18,51056.0
2020-07-27 15:45:00,67.17,67.37,67.13,67.36,101980.0,67.17,67.37,67.13,67.36,101980.0
2020-07-27 15:50:00,67.32,67.36,67.21,67.26,103785.0,67.32,67.36,67.21,67.26,103785.0
2020-07-27 15:55:00,67.26,67.36,67.1,67.26,316898.0,67.26,67.36,67.1,67.26,316898.0
2020-07-28 09:30:00,66.0,66.71,65.0,65.47,194491.0,66.0,66.71,65.0,65.47,194491.0
2020-07-28 09:35:00,65.59,65.88,65.11,65.5,255673.0,65.59,65.88,65.11,65.5,255673.0
2020-07-28 09:40:00,65.51,65.67,65.24,65.56,124614.0,65.51,65.67,65.24,65.56,124614.0
2020-07-28 09:45:00,65.58,66.06,65.5,65.5,118876.0,65.58,66.06,65.5,65.5,118876.0
2020-07-28 09:50:00,65.5,65.72,65.3,65.5,83121.0,65.5,65.72,65.3,65.5,83121.0
2020-07-28 09:55:00,65.52,65.72,65.46,65.46,131276.0,65.52,65.72,65.46,65.46,131276.0
2020-07-28 10:00:00,65.43,66.0,65.36,65.64,89304.0,65.43,66.0,65.36,65.64,89304.0
2020-07-28 10:05:00,65.68,66.24,65.66,66.15,110165.0,65.68,66.24,65.66,66.15,110165.0
2020-07-28 10:10:00,66.14,66.16,65.8,66.01,99302.0,66.14,66.16,65.8,66.01,99302.0
2020-07-28 10:15:00,66.01,66.2,65.97,66.09,72162.0,66.01,66.2,65.97,66.09,72162.0
2020-07-28 10:20:00,66.09,66.28,66.0,66.09,29913.0,66.09,66.28,66.0,66.09,29913.0
2020-07-28 10:25:00,66.08,66.34,65.96,66.29,46644.0,66.08,66.34,65.96,66.29,46644.0
2020-07-28 10:30:00,66.31,66.54,66.21,66.21,124840.0,66.31,66.54,66.21,66.21,124840.0
2020-07-28 10:35:00,66.23,66.38,65.25,65.25,87698.0,66.23,66.38,65.25,65.25,87698.0
2020-07-28 10:40:00,65.29,65.51,65.2,65.31,158299.0,65.29,65.51,65.2,65.31,158299.0
2020-07-28 10:45:00,65.32,65.43,65.25,65.32,58314.0,65.32,65.43,65.25,65.32,58314.0
2020-07-28 10:50:00,65.33,65.51,65.19,65.27,158321.0,65.33,65.51,65.19,65.27,158321.0
2020-07-28 10:55:00,65.27,65.43,65.1,65.1,114950.0,65.27,65.43,65.1,65.1,114950.0
2020-07-28 11:00:00,65.07,65.14,64.67,65.09,92966.0,65.07,65.14,64.67,65.09,92966.0
2020-07-28 11:05:00,65.08,65.21,65.0,65.14,37992.0,65.08,65.21,65.0,65.14,37992.0
2020-07-28 11:10:00,65.14,65.16,64.81,64.81,62395.0,65.14,65.16,64.81,64.81,62395.0
2020-07-28 11:15:00,64.8,65.18,64.72,65.11,46083.0,64.8,65.18,64.72,65.11,46083.0
2020-07-28 11:20:00,65.13,65.31,65.06,65.23,65767.0,65.13,65.31,65.06,65.23,65767.0
2020-07-28 11:25:00,65.23,65.46,65.14,65.34,585933.0,65.23,65.46,65.14,65.34,585933.0
2020-07-28 11:30:00,65.33,65.47,65.29,65.41,45431.0,65.33,65.47,65.29,65.41,45431.0
2020-07-28 11:35:00,65.41,65.62,65.4,65.58,28767.0,65.41,65.62,65.4,65.58,28767.0
2020-07-28 11:40:00,65.56,65.62,65.41,65.42,22037.0,65.56,65.62,65.41,65.42,22037.0
2020-07-28 11:45:00,65.42,65.76,65.42,65.67,20436.0,65.42,65.76,65.42,65.67,20436.0
2020-07-28 11:50:00,65.64,65.66,65.56,65.64,18409.0,65.64,65.66,65.56,65.64,18409.0
2020-07-28 11:55:00,65.62,65.66,65.55,65.64,14185.0,65.62,65.66,65.55,65.64,14185.0
2020-07-28 12:00:00,65.63,65.7,65.19,65.19,309224.0,65.63,65.7,65.19,65.19,309224.0
2020-07-28 12:05:00,65.14,65.14,64.99,65.04,80039.0,65.14,65.14,64.99,65.04,80039.0
2020-07-28 12:10:00,65.03,65.03,64.7,64.71,29030.0,65.03,65.03,64.7,64.71,29030.0
2020-07-28 12:15:00,64.73,64.87,64.72,64.75,39800.0,64.73,64.87,64.72,64.75,39800.0
2020-07-28 12:20:00,64.75,64.85,64.75,64.77,31384.0,64.75,64.85,64.75,64.77,31384.0
2020-07-28 12:25:00,64.76,64.78,64.5,64.52,86332.0,64.76,64.78,64.5,64.52,86332.0
2020-07-28 12:30:00,64.52,64.54,64.31,64.51,109268.0,64.52,64.54,64.31,64.51,109268.0
2020-07-28 12:35:00,64.53,64.79,64.49,64.72,116838.0,64.53,64.79,64.49,64.72,116838.0
2020-07-28 12:40:00,64.71,64.73,64.47,64.69,24706.0,64.71,64.73,64.47,64.69,24706.0
2020-07-28 12:45:00,64.67,64.87,64.63,64.84,22257.0,64.67,64.87,64.63,64.84,22257.0
2020-07-28 12:50:00,64.84,64.91,64.78,64.86,52848.0,64.84,64.91,64.78,64.86,52848.0
2020-07-28 12:55:00,64.86,64.87,64.78,64.81,26453.0,64.86,64.87,64.78,64.81,26453.0
2020-07-28 13:00:00,64.81,64.88,64.75,64.76,75334.0,64.81,64.88,64.75,64.76,75334.0
2020-07-28 13:05:00,64.76,64.97,64.76,64.91,17466.0,64.76,64.97,64.76,64.91,17466.0
2020-07-28 13:10:00,64.92,64.92,64.75,64.81,12734.0,64.92,64.92,64.75,64.81,12734.0
2020-07-28 13:15:00,64.8,64.88,64.77,64.86,26434.0,64.8,64.88,64.77,64.86,26434.0
2020-07-28 13:20:00,64.88,64.99,64.86,64.99,18539.0,64.88,64.99,64.86,64.99,18539.0
2020-07-28 13:25:00,64.97,64.97,64.9,64.94,10642.0,64.97,64.97,64.9,64.94,10642.0
2020-07-28 13:30:00,64.95,65.14,64.9,65.13,17537.0,64.95,65.14,64.9,65.13,17537.0
2020-07-28 13:35:00,65.12,65.15,64.92,64.97,43591.0,65.12,65.15,64.92,64.97,43591.0
2020-07-28 13:40:00,64.97,64.99,64.85,64.99,15509.0,64.97,64.99,64.85,64.99,15509.0
2020-07-28 13:45:00,65.02,65.14,65.0,65.06,15952.0,65.02,65.14,65.0,65.06,15952.0
2020-07-28 13:50:00,65.06,65.18,65.06,65.12,15094.0,65.06,65.18,65.06,65.12,15094.0
2020-07-28 13:55:00,65.12,65.13,64.97,65.0,17503.0,65.12,65.13,64.97,65.0,17503.0
2020-07-28 14:00:00,65.0,65.02,64.85,64.86,46184.0,65.0,65.02,64.85,64.86,46184.0
2020-07-28 14:05:00,64.88,64.93,64.84,64.91,25659.0,64.88,64.93,64.84,64.91,25659.0
2020-07-28 14:10:00,64.92,64.94,64.85,64.86,19452.0,64.92,64.94,64.85,64.86,19452.0
2020-07-28 14:15:00,64.85,64.89,64.84,64.87,29625.0,64.85,64.89,64.84,64.87,29625.0
2020-07-28 14:20:00,64.86,64.87,64.52,64.54,33328.0,64.86,64.87,64.52,64.54,33328.0
2020-07-28 14:25:00,64.55,64.61,64.49,64.57,71003.0,64.55,64.61,64.49,64.57,71003.0
2020-07-28 14:30:00,64.56,64.57,64.49,64.54,32278.0,64.56,64.57,64.49,64.54,32278.0
2020-07-28 14:35:00,64.55,64.64,64.55,64.62,17734.0,64.55,64.64,64.55,64.62,17734.0
2020-07-28 14:40:00,64.62,64.75,64.6,64.75,37384.0,64.62,64.75,64.6,64.75,37384.0
2020-07-28 14:45:00,64.75,64.85,64.7,64.74,29511.0,64.75,64.85,64.7,64.74,29511.0
2020-07-28 14:50:00,64.74,64.86,64.72,64.84,21485.0,64.74,64.86,64.72,64.84,21485.0
2020-07-28 14:55:00,64.84,64.89,64.7,64.72,27474.0,64.84,64.89,64.7,64.72,27474.0
2020-07-28 15:00:00,64.72,64.77,64.7,64.74,26315.0,64.72,64.77,64.7,64.74,26315.0
2020-07-28 15:05:00,64.72,64.95,64.71,64.92,52510.0,64.72,64.95,64.71,64.92,52510.0
2020-07-28 15:10:00,64.92,64.95,64.88,64.89,24417.0,64.92,64.95,64.88,64.89,24417.0
2020-07-28 15:15:00,64.88,64.89,64.8,64.89,29664.0,64.88,64.89,64.8,64.89,29664.0
2020-07-28 15:20:00,64.88,64.89,64.53,64.54,113678.0,64.88,64.89,64.53,64.54,113678.0
2020-07-28 15:25:00,64.53,64.74,64.52,64.72,64095.0,64.53,64.74,64.52,64.72,64095.0
2020-07-28 15:30:00,64.7,64.8,64.57,64.6,77322.0,64.7,64.8,64.57,64.6,77322.0
2020-07-28 15:35:00,64.6,64.67,64.55,64.58,78450.0,64.6,64.67,64.55,64.58,78450.0
2020-07-28 15:40:00,64.59,64.61,64.41,64.46,89161.0,64.59,64.61,64.41,64.46,89161.0
2020-07-28 15:45:00,64.47,64.55,64.26,64.26,96363.0,64.47,64.55,64.26,64.26,96363.0
2020-07-28 15:50:00,64.25,64.31,64.1,64.25,216040.0,64.25,64.31,64.1,64.25,216040.0
2020-07-28 15:55:00,64.25,64.32,63.83,64.26,532875.0,64.25,64.32,63.83,64.26,532875.0
2020-07-29 09:30:00,64.57,65.33,64.52,65.11,138991.0,64.57,65.33,64.52,65.11,138991.0
2020-07-29 09:35:00,65.02,65.91,65.0,65.58,92204.0,65.02,65.91,65.0,65.58,92204.0
2020-07-29 09:40:00,65.58,66.21,65.54,66.21,47010.0,65.58,66.21,65.54,66.21,47010.0
2020-07-29 09:45:00,66.19,66.38,65.73,65.8,65271.0,66.19,66.38,65.73,65.8,65271.0
2020-07-29 09:50:00,65.81,66.27,65.81,66.19,58336.0,65.81,66.27,65.81,66.19,58336.0
2020-07-29 09:55:00,66.27,66.47,66.24,66.42,37254.0,66.27,66.47,66.24,66.42,37254.0
2020-07-29 10:00:00,66.39,66.74,66.38,66.58,70174.0,66.39,66.74,66.38,66.58,70174.0
2020-07-29 10:05:00,66.6,66.63,66.4,66.6,28758.0,66.6,66.63,66.4,66.6,28758.0
2020-07-29 10:10:00,66.6,66.76,66.51,66.62,28080.0,66.6,66.76,66.51,66.62,28080.0
2020-07-29 10:15:00,66.62,66.7,66.43,66.43,28412.0,66.62,66.7,66.43,66.43,28412.0
2020-07-29 10:20:00,66.41,66.41,66.03,66.06,21185.0,66.41,66.41,66.03,66.06,21185.0
2020-07-29 10:25:00,66.07,66.09,65.77,65.81,25928.0,66.07,66.09,65.77,65.81,25928.0
2020-07-29 10:30:00,65.82,65.91,65.62,65.63,18095.0,65.82,65.91,65.62,65.63,18095.0
2020-07-29 10:35:00,65.63,65.74,65.49,65.56,13106.0,65.63,65.74,65.49,65.56,13106.0
2020-07-29 10:40:00,65.57,65.8,65.52,65.79,13531.0,65.57,65.8,65.52,65.79,13531.0
2020-07-29 10:45:00,65.8,65.82,65.61,65.72,14843.0,65.8,65.82,65.61,65.72,14843.0
2020-07-29 10:50:00,65.75,65.9,65.74,65.79,14589.0,65.75,65.9,65.74,65.79,14589.0
2020-07-29 10:55:00,65.79,65.89,65.64,65.67,17907.0,65.79,65.89,65.64,65.67,17907.0
2020-07-29 11:00:00,65.66,65.7,65.56,65.57,25346.0,65.66,65.7,65.56,65.57,25346.0
2020-07-29 11:05:00,65.58,65.71,65.54,65.56,20285.0,65.58,65.71,65.54,65.56,20285.0
2020-07-29 11:10:00,65.56,65.61,65.49,65.55,23492.0,65.56,65.61,65.49,65.55,23492.0
2020-07-29 11:15:00,65.55,65.65,65.5,65.51,11053.0,65.55,65.65,65.5,65.51,11053.0
2020-07-29 11:20:00,65.5,65.72,65.49,65.69,17943.0,65.5,65.72,65.49,65.69,17943.0
2020-07-29 11:25:00,65.69,66.06,65.69,65.99,15507.0,65.69,66.06,65.69,65.99,15507.0
2020-07-29 11:30:00,65.99,66.28,65.88,66.23,17055.0,65.99,66.28,65.88,66.23,17055.0
2020-07-29 11:35:00,66.23,66.26,66.11,66.15,21285.0,66.23,66.26,66.11,66.15,21285.0
2020-07-29 11:40:00,66.18,66.29,66.13,66.18,17078.0,66.18,66.29,66.13,66.18,17078.0
2020-07-29 11:45:00,66.19,66.19,66.09,66.09,9797.0,66.19,66.19,66.09,66.09,9797.0
2020-07-29 11:50:00,66.05,66.1,65.95,65.96,14814.0,66.05,66.1,65.95,65.96,14814.0
2020-07-29 11:55:00,65.97,66.17,65.97,66.12,14949.0,65.97,66.17,65.97,66.12,14949.0
2020-07-29 12:00:00,66.11,66.13,65.96,65.96,13772.0,66.11,66.13,65.96,65.96,13772.0
2020-07-29 12:05:00,65.96,65.97,65.8,65.8,18505.0,65.96,65.97,65.8,65.8,18505.0
2020-07-29 12:10:00,65.8,65.84,65.75,65.76,13262.0,65.8,65.84,65.75,65.76,13262.0
2020-07-29 12:15:00,65.76,65.8,65.61,65.8,14217.0,65.76,65.8,65.61,65.8,14217.0
2020-07-29 12:20:00,65.81,65.92,65.8,65.91,9345.0,65.81,65.92,65.8,65.91,9345.0
2020-07-29 12:25:00,65.89,65.96,65.87,65.92,12449.0,65.89,65.96,65.87,65.92,12449.0
2020-07-29 12:30:00,65.93,66.14,65.93,66.14,12076.0,65.93,66.14,65.93,66.14,12076.0
2020-07-29 12:35:00,66.13,66.2,66.09,66.15,19293.0,66.13,66.2,66.09,66.15,19293.0
2020-07-29 12:40:00,66.18,66.2,66.05,66.1,15506.0,66.18,66.2,66.05,66.1,15506.0
2020-07-29 12:45:00,66.1,66.1,66.02,66.06,14432.0,66.1,66.1,66.02,66.06,14432.0
2020-07-29 12:50:00,66.07,66.21,66.07,66.2,18282.0,66.07,66.21,66.07,66.2,18282.0
2020-07-29 12:55:00,66.22,66.28,66.16,66.21,13489.0,66.22,66.28,66.16,66.21,13489.0
2020-07-29 13:00:00,66.2,66.24,66.13,66.16,12509.0,66.2,66.24,66.13,66.16,12509.0
2020-07-29 13:05:00,66.15,66.24,66.15,66.17,9216.0,66.15,66.24,66.15,66.17,9216.0
2020-07-29 13:10:00,66.19,66.24,66.17,66.2,22547.0,66.19,66.24,66.17,66.2,22547.0
2020-07-29 13:15:00,66.2,66.3,66.19,66.3,9185.0,66.2,66.3,66.19,66.3,9185.0
2020-07-29 13:20:00,66.29,66.33,66.25,66.25,10697.0,66.29,66.33,66.25,66.25,10697.0
2020-07-29 13:25:00,66.25,66.35,66.23,66.23,10503.0,66.25,66.35,66.23,66.23,10503.0
2020-07-29 13:30:00,66.23,66.27,66.15,66.19,8547.0,66.23,66.27,66.15,66.19,8547.0
2020-07-29 13:35:00,66.19,66.21,66.09,66.09,9478.0,66.19,66.21,66.09,66.09,9478.0
2020-07-29 13:40:00,66.07,66.11,66.03,66.1,7556.0,66.07,66.11,66.03,66.1,7556.0
2020-07-29 13:45:00,66.09,66.13,66.02,66.11,8044.0,66.09,66.13,66.02,66.11,8044.0
2020-07-29 13:50:00,66.11,66.22,66.11,66.14,9247.0,66.11,66.22,66.11,66.14,9247.0
2020-07-29 13:55:00,66.14,66.16,66.09,66.12,7841.0,66.14,66.16,66.09,66.12,7841.0
2020-07-29 14:00:00,66.12,66.2,66.04,66.11,12968.0,66.12,66.2,66.04,66.11,12968.0
2020-07-29 14:05:00,66.1,66.18,66.08,66.15,13291.0,66.1,66.18,66.08,66.15,13291.0
2020-07-29 14:10:00,66.16,66.24,66.14,66.14,14307.0,66.16,66.24,66.14,66.14,14307.0
2020-07-29 14:15:00,66.16,66.25,66.15,66.24,9805.0,66.16,66.25,66.15,66.24,9805.0
2020-07-29 14:20:00,66.23,66.38,66.23,66.36,12376.0,66.23,66.38,66.23,66.36,12376.0
2020-07-29 14:25:00,66.35,66.39,66.31,66.36,16039.0,66.35,66.39,66.31,66.36,16039.0
2020-07-29 14:30:00,66.38,66.5,66.29,66.43,30269.0,66.38,66.5,66.29,66.43,30269.0
2020-07-29 14:35:00,66.43,66.57,66.41,66.5,25079.0,66.43,66.57,66.41,66.5,25079.0
2020-07-29 14:40:00,66.51,66.65,66.5,66.53,20061.0,66.51,66.65,66.5,66.53,20061.0
2020-07-29 14:45:00,66.53,66.54,66.47,66.5,27015.0,66.53,66.54,66.47,66.5,27015.0
2020-07-29 14:50:00,66.48,66.59,66.46,66.53,35472.0,66.48,66.59,66.46,66.53,35472.0
2020-07-29 14:55:00,66.53,66.53,66.45,66.49,23480.0,66.53,66.53,66.45,66.49,23480.0
2020-07-29 15:00:00,66.49,66.52,66.39,66.41,37775.0,66.49,66.52,66.39,66.41,37775.0
2020-07-29 15:05:00,66.42,66.52,66.41,66.52,24185.0,66.42,66.52,66.41,66.52,24185.0
2020-07-29 15:10:00,66.52,66.62,66.5,66.51,17130.0,66.52,66.62,66.5,66.51,17130.0
2020-07-29 15:15:00,66.53,66.59,66.48,66.51,17570.0,66.53,66.59,66.48,66.51,17570.0
2020-07-29 15:20:00,66.51,66.58,66.46,66.51,21447.0,66.51,66.58,66.46,66.51,21447.0
2020-07-29 15:25:00,66.51,66.53,66.42,66.53,24869.0,66.51,66.53,66.42,66.53,24869.0
2020-07-29 15:30:00,66.52,66.65,66.46,66.6,35395.0,66.52,66.65,66.46,66.6,35395.0
2020-07-29 15:35:00,66.6,66.63,66.52,66.52,33832.0,66.6,66.63,66.52,66.52,33832.0
2020-07-29 15:40:00,66.52,66.55,66.37,66.5,76614.0,66.52,66.55,66.37,66.5,76614.0
2020-07-29 15:45:00,66.5,66.54,66.26,66.31,75016.0,66.5,66.54,66.26,66.31,75016.0
2020-07-29 15:50:00,66.33,66.41,66.26,66.3,121481.0,66.33,66.41,66.26,66.3,121481.0
2020-07-29 15:55:00,66.27,66.4,66.25,66.39,159954.0,66.27,66.4,66.25,66.39,159954.0
2020-07-30 09:30:00,65.13,65.45,65.1,65.19,37767.0,65.13,65.45,65.1,65.19,37767.0
2020-07-30 09:35:00,65.1,65.24,64.87,64.87,20144.0,65.1,65.24,64.87,64.87,20144.0
2020-07-30 09:40:00,64.84,64.9,64.5,64.53,20614.0,64.84,64.9,64.5,64.53,20614.0
2020-07-30 09:45:00,64.53,64.87,64.46,64.87,25395.0,64.53,64.87,64.46,64.87,25395.0
2020-07-30 09:50:00,64.86,64.86,64.51,64.56,21516.0,64.86,64.86,64.51,64.56,21516.0
2020-07-30 09:55:00,64.57,64.57,64.28,64.42,32040.0,64.57,64.57,64.28,64.42,32040.0
2020-07-30 10:00:00,64.38,64.61,64.3,64.58,17548.0,64.38,64.61,64.3,64.58,17548.0
2020-07-30 10:05:00,64.56,65.0,64.48,64.99,12930.0,64.56,65.0,64.48,64.99,12930.0
2020-07-30 10:10:00,64.98,65.09,64.91,65.08,17920.0,64.98,65.09,64.91,65.08,17920.0
2020-07-30 10:15:00,65.07,65.17,65.0,65.12,13070.0,65.07,65.17,65.0,65.12,13070.0
2020-07-30 10:20:00,65.1,65.23,64.95,65.21,17065.0,65.1,65.23,64.95,65.21,17065.0
2020-07-30 10:25:00,65.19,65.42,65.17,65.42,20499.0,65.19,65.42,65.17,65.42,20499.0
2020-07-30 10:30:00,65.4,65.44,65.27,65.37,28043.0,65.4,65.44,65.27,65.37,28043.0
2020-07-30 10:35:00,65.35,65.49,65.28,65.49,13039.0,65.35,65.49,65.28,65.49,13039.0
2020-07-30 10:40:00,65.49,65.55,65.4,65.45,16886.0,65.49,65.55,65.4,65.45,16886.0
2020-07-30 10:45:00,65.47,65.51,65.37,65.39,7756.0,65.47,65.51,65.37,65.39,7756.0
2020-07-30 10:50:00,65.38,65.44,65.3,65.35,8199.0,65.38,65.44,65.3,65.35,8199.0
2020-07-30 10:55:00,65.37,65.57,65.33,65.56,15922.0,65.37,65.57,65.33,65.56,15922.0
2020-07-30 11:00:00,65.56,65.69,65.4,65.67,28789.0,65.56,65.69,65.4,65.67,28789.0
2020-07-30 11:05:00,65.67,65.69,65.58,65.69,10860.0,65.67,65.69,65.58,65.69,10860.0
2020-07-30 11:10:00,65.72,65.78,65.64,65.67,19084.0,65.72,65.78,65.64,65.67,19084.0
2020-07-30 11:15:00,65.67,66.01,65.67,66.01,14306.0,65.67,66.01,65.67,66.01,14306.0
2020-07-30 11:20:00,65.99,66.1,65.93,66.0,14696.0,65.99,66.1,65.93,66.0,14696.0
2020-07-30 11:25:00,65.96,66.03,65.91,65.96,9475.0,65.96,66.03,65.91,65.96,9475.0
2020-07-30 11:30:00,65.99,66.06,65.9,66.06,11233.0,65.99,66.06,65.9,66.06,11233.0
2020-07-30 11:35:00,66.08,66.14,65.98,66.07,9789.0,66.08,66.14,65.98,66.07,9789.0
2020-07-30 11:40:00,66.09,66.21,65.99,66.17,35835.0,66.09,66.21,65.99,66.17,35835.0
2020-07-30 11:45:00,66.17,66.25,66.11,66.2,7362.0,66.17,66.25,66.11,66.2,7362.0
2020-07-30 11:50:00,66.21,66.21,66.12,66.13,8189.0,66.21,66.21,66.12,66.13,8189.0
2020-07-30 11:55:00,66.13,66.15,66.04,66.12,7629.0,66.13,66.15,66.04,66.12,7629.0
2020-07-30 12:00:00,66.11,66.2,66.11,66.2,10023.0,66.11,66.2,66.11,66.2,10023.0
2020-07-30 12:05:00,66.21,66.22,66.11,66.12,15626.0,66.21,66.22,66.11,66.12,15626.0
2020-07-30 12:10:00,66.12,66.25,66.1,66.24,31417.0,66.12,66.25,66.1,66.24,31417.0
2020-07-30 12:15:00,66.24,66.59,66.2,66.5,20366.0,66.24,66.59,66.2,66.5,20366.0
2020-07-30 12:20:00,66.48,66.48,66.34,66.37,7980.0,66.48,66.48,66.34,66.37,7980.0
2020-07-30 12:25:00,66.37,66.38,66.3,66.32,8950.0,66.37,66.38,66.3,66.32,8950.0
2020-07-30 12:30:00,66.32,66.35,66.22,66.24,8206.0,66.32,66.35,66.22,66.24,8206.0
2020-07-30 12:35:00,66.2,66.32,66.18,66.32,8343.0,66.2,66.32,66.18,66.32,8343.0
2020-07-30 12:40:00,66.33,66.39,66.31,66.35,4309.0,66.33,66.39,66.31,66.35,4309.0
2020-07-30 12:45:00,66.36,66.36,66.24,66.31,5239.0,66.36,66.36,66.24,66.31,5239.0
2020-07-30 12:50:00,66.33,66.36,66.22,66.23,10302.0,66.33,66.36,66.22,66.23,10302.0
2020-07-30 12:55:00,66.2,66.3,66.19,66.29,10006.0,66.2,66.3,66.19,66.29,10006.0
2020-07-30 13:00:00,66.29,66.43,66.26,66.42,6601.0,66.29,66.43,66.26,66.42,6601.0
2020-07-30 13:05:00,66.42,66.5,66.4,66.43,15989.0,66.42,66.5,66.4,66.43,15989.0
2020-07-30 13:10:00,66.45,66.58,66.45,66.55,14775.0,66.45,66.58,66.45,66.55,14775.0
2020-07-30 13:15:00,66.55,66.67,66.53,66.64,7015.0,66.55,66.67,66.53,66.64,7015.0
2020-07-30 13:20:00,66.64,66.68,66.58,66.59,9071.0,66.64,66.68,66.58,66.59,9071.0
2020-07-30 13:25:00,66.59,66.6,66.43,66.43,22279.0,66.59,66.6,66.43,66.43,22279.0
2020-07-30 13:30:00,66.43,66.53,66.41,66.47,24795.0,66.43,66.53,66.41,66.47,24795.0
2020-07-30 13:35:00,66.49,66.69,66.48,66.57,69085.0,66.49,66.69,66.48,66.57,69085.0
2020-07-30 13:40:00,66.57,66.62,66.5,66.54,5101.0,66.57,66.62,66.5,66.54,5101.0
2020-07-30 13:45:00,66.53,66.56,66.49,66.52,7370.0,66.53,66.56,66.49,66.52,7370.0
2020-07-30 13:50:00,66.53,66.61,66.53,66.59,5132.0,66.53,66.61,66.53,66.59,5132.0
2020-07-30 13:55:00,66.59,66.65,66.57,66.61,7530.0,66.59,66.65,66.57,66.61,7530.0
2020-07-30 14:00:00,66.61,66.64,66.56,66.6,4400.0,66.61,66.64,66.56,66.6,4400.0
2020-07-30 14:05:00,66.6,66.74,66.6,66.73,10047.0,66.6,66.74,66.6,66.73,10047.0
2020-07-30 14:10:00,66.71,66.71,66.6,66.62,6364.0,66.71,66.71,66.6,66.62,6364.0
2020-07-30 14:15:00,66.64,66.66,66.54,66.59,10915.0,66.64,66.66,66.54,66.59,10915.0
2020-07-30 14:20:00,66.56,66.59,66.44,66.51,103422.0,66.56,66.59,66.44,66.51,103422.0
2020-07-30 14:25:00,66.49,66.49,66.33,66.4,43564.0,66.49,66.49,66.33,66.4,43564.0
2020-07-30 14:30:00,66.4,66.49,66.4,66.45,11170.0,66.4,66.49,66.4,66.45,11170.0
2020-07-30 14:35:00,66.45,66.52,66.45,66.5,7024.0,66.45,66.52,66.45,66.5,7024.0
2020-07-30 14:40:00,66.52,66.63,66.52,66.6,9571.0,66.52,66.63,66.52,66.6,9571.0
2020-07-30 14:45:00,66.6,66.65,66.54,66.59,19722.0,66.6,66.65,66.54,66.59,19722.0
2020-07-30 14:50:00,66.6,66.66,66.5,66.51,12825.0,66.6,66.66,66.5,66.51,12825.0
2020-07-30 14:55:00,66.5,66.53,66.42,66.51,67914.0,66.5,66.53,66.42,66.51,67914.0
2020-07-30 15:00:00,66.52,66.52,66.36,66.37,23592.0,66.52,66.52,66.36,66.37,23592.0
2020-07-30 15:05:00,66.35,66.45,66.32,66.4,10854.0,66.35,66.45,66.32,66.4,10854.0
2020-07-30 15:10:00,66.41,66.49,66.38,66.48,16606.0,66.41,66.49,66.38,66.48,16606.0
2020-07-30 15:15:00,66.45,66.58,66.43,66.54,12044.0,66.45,66.58,66.43,66.54,12044.0
2020-07-30 15:20:00,66.54,66.61,66.45,66.58,15054.0,66.54,66.61,66.45,66.58,15054.0
2020-07-30 15:25:00,66.57,66.63,66.52,66.57,37770.0,66.57,66.63,66.52,66.57,37770.0
2020-07-30 15:30:00,66.58,66.62,66.46,66.51,10080.0,66.58,66.62,66.46,66.51,10080.0
2020-07-30 15:35:00,66.51,66.64,66.51,66.54,58248.0,66.51,66.64,66.51,66.54,58248.0
2020-07-30 15:40:00,66.55,66.62,66.51,66.55,37637.0,66.55,66.62,66.51,66.55,37637.0
2020-07-30 15:45:00,66.55,66.63,66.47,66.57,52278.0,66.55,66.63,66.47,66.57,52278.0
2020-07-30 15:50:00,66.54,66.61,66.47,66.49,75708.0,66.54,66.61,66.47,66.49,75708.0
2020-07-30 15:55:00,66.49,66.86,66.45,66.8,273804.0,66.49,66.86,66.45,66.8,273804.0
2020-07-31 09:30:00,66.58,66.64,66.31,66.53,66892.0,66.58,66.64,66.31,66.53,66892.0
2020-07-31 09:35:00,66.48,66.53,66.19,66.33,42213.0,66.48,66.53,66.19,66.33,42213.0
2020-07-31 09:40:00,66.31,66.42,66.06,66.21,41393.0,66.31,66.42,66.06,66.21,41393.0
2020-07-31 09:45:00,66.21,66.38,66.12,66.21,51586.0,66.21,66.38,66.12,66.21,51586.0
2020-07-31 09:50:00,66.23,66.3,65.95,66.29,36820.0,66.23,66.3,65.95,66.29,36820.0
2020-07-31 09:55:00,66.26,66.51,66.26,66.39,28722.0,66.26,66.51,66.26,66.39,28722.0
2020-07-31 10:00:00,66.48,66.49,66.11,66.17,26274.0,66.48,66.49,66.11,66.17,26274.0
2020-07-31 10:05:00,66.18,66.25,66.14,66.15,23905.0,66.18,66.25,66.14,66.15,23905.0
2020-07-31 10:10:00,66.15,66.15,65.92,66.03,39076.0,66.15,66.15,65.92,66.03,39076.0
2020-07-31 10:15:00,66.03,66.07,65.65,65.65,18694.0,66.03,66.07,65.65,65.65,18694.0
2020-07-31 10:20:00,65.59,65.66,65.38,65.41,20150.0,65.59,65.66,65.38,65.41,20150.0
2020-07-31 10:25:00,65.41,65.43,64.97,64.98,29949.0,65.41,65.43,64.97,64.98,29949.0
2020-07-31 10:30:00,64.97,65.11,64.89,64.97,30678.0,64.97,65.11,64.89,64.97,30678.0
2020-07-31 10:35:00,64.95,65.02,64.9,64.99,15209.0,64.95,65.02,64.9,64.99,15209.0
2020-07-31 10:40:00,65.0,65.03,64.73,64.85,46889.0,65.0,65.03,64.73,64.85,46889.0
2020-07-31 10:45:00,64.85,64.98,64.73,64.98,14917.0,64.85,64.98,64.73,64.98,14917.0
2020-07-31 10:50:00,64.98,65.06,64.9,65.0,53240.0,64.98,65.06,64.9,65.0,53240.0
2020-07-31 10:55:00,65.0,65.31,64.87,65.3,23689.0,65.0,65.31,64.87,65.3,23689.0
2020-07-31 11:00:00,65.3,65.53,65.27,65.49,14131.0,65.3,65.53,65.27,65.49,14131.0
2020-07-31 11:05:00,65.51,65.52,65.28,65.38,19904.0,65.51,65.52,65.28,65.38,19904.0
2020-07-31 11:10:00,65.39,65.5,65.34,65.42,21076.0,65.39,65.5,65.34,65.42,21076.0
2020-07-31 11:15:00,65.37,65.57,65.32,65.55,11063.0,65.37,65.57,65.32,65.55,11063.0
2020-07-31 11:20:00,65.55,65.55,65.3,65.33,12704.0,65.55,65.55,65.3,65.33,12704.0
2020-07-31 11:25:00,65.33,65.36,65.26,65.31,11596.0,65.33,65.36,65.26,65.31,11596.0
2020-07-31 11:30:00,65.31,65.37,65.12,65.19,16301.0,65.31,65.37,65.12,65.19,16301.0
2020-07-31 11:35:00,65.19,65.2,65.07,65.17,5897.0,65.19,65.2,65.07,65.17,5897.0
2020-07-31 11:40:00,65.18,65.21,65.09,65.09,9845.0,65.18,65.21,65.09,65.09,9845.0
2020-07-31 11:45:00,65.08,65.23,65.08,65.22,9352.0,65.08,65.23,65.08,65.22,9352.0
2020-07-31 11:50:00,65.2,65.2,65.06,65.06,7168.0,65.2,65.2,65.06,65.06,7168.0
2020-07-31 11:55:00,65.05,65.06,64.95,65.02,20673.0,65.05,65.06,64.95,65.02,20673.0
2020-07-31 12:00:00,64.97,65.0,64.78,64.82,13752.0,64.97,65.0,64.78,64.82,13752.0
2020-07-31 12:05:00,64.83,64.99,64.81,64.82,9500.0,64.83,64.99,64.81,64.82,9500.0
2020-07-31 12:10:00,64.83,64.88,64.78,64.88,10904.0,64.83,64.88,64.78,64.88,10904.0
2020-07-31 12:15:00,64.89,64.97,64.81,64.96,12087.0,64.89,64.97,64.81,64.96,12087.0
2020-07-31 12:20:00,64.95,64.98,64.89,64.93,16585.0,64.95,64.98,64.89,64.93,16585.0
2020-07-31 12:25:00,64.93,64.99,64.89,64.98,6800.0,64.93,64.99,64.89,64.98,6800.0
2020-07-31 12:30:00,64.95,64.96,64.83,64.87,13828.0,64.95,64.96,64.83,64.87,13828.0
2020-07-31 12:35:00,64.87,64.96,64.81,64.9,28208.0,64.87,64.96,64.81,64.9,28208.0
2020-07-31 12:40:00,64.91,64.95,64.82,64.84,5521.0,64.91,64.95,64.82,64.84,5521.0
2020-07-31 12:45:00,64.84,64.84,64.63,64.67,13052.0,64.84,64.84,64.63,64.67,13052.0
2020-07-31 12:50:00,64.68,64.8,64.66,64.7,11693.0,64.68,64.8,64.66,64.7,11693.0
2020-07-31 12:55:00,64.69,64.76,64.63,64.71,9135.0,64.69,64.76,64.63,64.71,9135.0
2020-07-31 13:00:00,64.7,64.75,64.63,64.65,10208.0,64.7,64.75,64.63,64.65,10208.0
2020-07-31 13:05:00,64.65,64.75,64.64,64.67,7220.0,64.65,64.75,64.64,64.67,7220.0
2020-07-31 13:10:00,64.68,64.72,64.58,64.58,10830.0,64.68,64.72,64.58,64.58,10830.0
2020-07-31 13:15:00,64.58,64.66,64.56,64.64,7678.0,64.58,64.66,64.56,64.64,7678.0
2020-07-31 13:20:00,64.65,64.78,64.63,64.78,6536.0,64.65,64.78,64.63,64.78,6536.0
2020-07-31 13:25:00,64.8,64.84,64.78,64.81,7035.0,64.8,64.84,64.78,64.81,7035.0
2020-07-31 13:30:00,64.8,64.88,64.78,64.84,5062.0,64.8,64.88,64.78,64.84,5062.0
2020-07-31 13:35:00,64.84,64.86,64.8,64.85,10694.0,64.84,64.86,64.8,64.85,10694.0
2020-07-31 13:40:00,64.86,64.89,64.83,64.83,6904.0,64.86,64.89,64.83,64.83,6904.0
2020-07-31 13:45:00,64.82,64.85,64.78,64.84,6942.0,64.82,64.85,64.78,64.84,6942.0
2020-07-31 13:50:00,64.85,64.92,64.85,64.92,9063.0,64.85,64.92,64.85,64.92,9063.0
2020-07-31 13:55:00,64.94,64.95,64.78,64.79,8664.0,64.94,64.95,64.78,64.79,8664.0
2020-07-31 14:00:00,64.76,64.81,64.65,64.69,16037.0,64.76,64.81,64.65,64.69,16037.0
2020-07-31 14:05:00,64.67,64.69,64.63,64.66,9484.0,64.67,64.69,64.63,64.66,9484.0
2020-07-31 14:10:00,64.65,64.67,64.58,64.58,4764.0,64.65,64.67,64.58,64.58,4764.0
2020-07-31 14:15:00,64.59,64.64,64.53,64.57,10980.0,64.59,64.64,64.53,64.57,10980.0
2020-07-31 14:20:00,64.58,64.58,64.52,64.55,4191.0,64.58,64.58,64.52,64.55,4191.0
2020-07-31 14:25:00,64.53,64.56,64.45,64.48,21726.0,64.53,64.56,64.45,64.48,21726.0
2020-07-31 14:30:00,64.49,64.54,64.46,64.52,18629.0,64.49,64.54,64.46,64.52,18629.0
2020-07-31 14:35:00,64.52,64.57,64.5,64.51,14576.0,64.52,64.57,64.5,64.51,14576.0
2020-07-31 14:40:00,64.5,64.62,64.45,64.61,18280.0,64.5,64.62,64.45,64.61,18280.0
2020-07-31 14:45:00,64.58,64.67,64.57,64.58,7391.0,64.58,64.67,64.57,64.58,7391.0
2020-07-31 14:50:00,64.58,64.7,64.58,64.7,9710.0,64.58,64.7,64.58,64.7,9710.0
2020-07-31 14:55:00,64.69,64.81,64.67,64.8,23436.0,64.69,64.81,64.67,64.8,23436.0
2020-07-31 15:00:00,64.83,64.9,64.74,64.85,17656.0,64.83,64.9,64.74,64.85,17656.0
2020-07-31 15:05:00,64.85,64.85,64.74,64.76,11930.0,64.85,64.85,64.74,64.76,11930.0
2020-07-31 15:10:00,64.75,64.76,64.64,64.64,9022.0,64.75,64.76,64.64,64.64,9022.0
2020-07-31 15:15:00,64.64,64.73,64.58,64.72,17125.0,64.64,64.73,64.58,64.72,17125.0
2020-07-31 15:20:00,64.72,64.9,64.72,64.89,13700.0,64.72,64.9,64.72,64.89,13700.0
2020-07-31 15:25:00,64.88,64.9,64.81,64.89,14888.0,64.88,64.9,64.81,64.89,14888.0
2020-07-31 15:30:00,64.92,64.93,64.81,64.81,17037.0,64.92,64.93,64.81,64.81,17037.0
2020-07-31 15:35:00,64.81,64.88,64.76,64.77,25147.0,64.81,64.88,64.76,64.77,25147.0
2020-07-31 15:40:00,64.76,64.87,64.73,64.86,31688.0,64.76,64.87,64.73,64.86,31688.0
2020-07-31 15:45:00,64.87,65.16,64.86,65.12,43448.0,64.87,65.16,64.86,65.12,43448.0
2020-07-31 15:50:00,65.14,65.15,64.93,65.07,51829.0,65.14,65.15,64.93,65.07,51829.0
2020-07-31 15:55:00,65.08,65.31,65.05,65.25,123264.0,65.08,65.31,65.05,65.25,123264.0
2020-08-03 09:30:00,65.53,65.92,65.1,65.11,51815.0,65.53,65.92,65.1,65.11,51815.0
2020-08-03 09:35:00,65.14,65.15,64.59,64.67,46332.0,65.14,65.15,64.59,64.67,46332.0
2020-08-03 09:40:00,64.68,64.68,64.23,64.27,41319.0,64.68,64.68,64.23,64.27,41319.0
2020-08-03 09:45:00,64.26,64.3,64.0,64.09,105246.0,64.26,64.3,64.0,64.09,105246.0
2020-08-03 09:50:00,64.07,64.11,63.68,63.72,101471.0,64.07,64.11,63.68,63.72,101471.0
2020-08-03 09:55:00,63.73,63.74,63.6,63.72,115117.0,63.73,63.74,63.6,63.72,115117.0
2020-08-03 10:00:00,63.73,64.1,63.63,63.71,177556.0,63.73,64.1,63.63,63.71,177556.0
2020-08-03 10:05:00,63.7,63.72,63.23,63.31,106559.0,63.7,63.72,63.23,63.31,106559.0
2020-08-03 10:10:00,63.33,63.42,63.21,63.32,69340.0,63.33,63.42,63.21,63.32,69340.0
2020-08-03 10:15:00,63.33,63.48,63.21,63.31,37388.0,63.33,63.48,63.21,63.31,37388.0
2020-08-03 10:20:00,63.3,63.44,63.21,63.34,35258.0,63.3,63.44,63.21,63.34,35258.0
2020-08-03 10:25:00,63.35,63.43,63.29,63.38,23429.0,63.35,63.43,63.29,63.38,23429.0
2020-08-03 10:30:00,63.38,63.38,63.16,63.26,34591.0,63.38,63.38,63.16,63.26,34591.0
2020-08-03 10:35:00,63.26,63.32,63.14,63.14,33606.0,63.26,63.32,63.14,63.14,33606.0
2020-08-03 10:40:00,63.16,63.19,62.91,62.95,41583.0,63.16,63.19,62.91,62.95,41583.0
2020-08-03 10:45:00,62.94,62.96,62.85,62.92,51029.0,62.94,62.96,62.85,62.92,51029.0
2020-08-03 10:50:00,62.92,63.07,62.87,63.05,29954.0,62.92,63.07,62.87,63.05,29954.0
2020-08-03 10:55:00,63.04,63.12,63.0,63.12,38670.0,63.04,63.12,63.0,63.12,38670.0
2020-08-03 11:00:00,63.12,63.19,63.08,63.17,76995.0,63.12,63.19,63.08,63.17,76995.0
2020-08-03 11:05:00,63.18,63.19,62.99,63.07,98026.0,63.18,63.19,62.99,63.07,98026.0
2020-08-03 11:10:00,63.05,63.12,63.0,63.1,39656.0,63.05,63.12,63.0,63.1,39656.0
2020-08-03 11:15:00,63.11,63.35,63.11,63.35,25009.0,63.11,63.35,63.11,63.35,25009.0
2020-08-03 11:20:00,63.35,63.54,63.31,63.51,26205.0,63.35,63.54,63.31,63.51,26205.0
2020-08-03 11:25:00,63.5,63.58,63.45,63.47,21383.0,63.5,63.58,63.45,63.47,21383.0
2020-08-03 11:30:00,63.48,63.81,63.48,63.81,52778.0,63.48,63.81,63.48,63.81,52778.0
2020-08-03 11:35:00,63.81,63.83,63.75,63.83,13782.0,63.81,63.83,63.75,63.83,13782.0
2020-08-03 11:40:00,63.85,63.94,63.82,63.9,22755.0,63.85,63.94,63.82,63.9,22755.0
2020-08-03 11:45:00,63.9,63.91,63.79,63.87,22340.0,63.9,63.91,63.79,63.87,22340.0
2020-08-03 11:50:00,63.88,63.93,63.82,63.91,14612.0,63.88,63.93,63.82,63.91,14612.0
2020-08-03 11:55:00,63.91,63.91,63.65,63.73,32381.0,63.91,63.91,63.65,63.73,32381.0
2020-08-03 12:00:00,63.72,63.75,63.61,63.61,15361.0,63.72,63.75,63.61,63.61,15361.0
2020-08-03 12:05:00,63.64,63.7,63.58,63.62,12470.0,63.64,63.7,63.58,63.62,12470.0
2020-08-03 12:10:00,63.61,63.61,63.48,63.58,16402.0,63.61,63.61,63.48,63.58,16402.0
2020-08-03 12:15:00,63.58,63.64,63.47,63.47,20216.0,63.58,63.64,63.47,63.47,20216.0
2020-08-03 12:20:00,63.46,63.53,63.44,63.51,19152.0,63.46,63.53,63.44,63.51,19152.0
2020-08-03 12:25:00,63.51,63.51,63.39,63.41,15655.0,63.51,63.51,63.39,63.41,15655.0
2020-08-03 12:30:00,63.43,63.48,63.4,63.42,10392.0,63.43,63.48,63.4,63.42,10392.0
2020-08-03 12:35:00,63.42,63.65,63.41,63.65,21141.0,63.42,63.65,63.41,63.65,21141.0
2020-08-03 12:40:00,63.63,63.81,63.63,63.76,10939.0,63.63,63.81,63.63,63.76,10939.0
2020-08-03 12:45:00,63.77,63.89,63.77,63.86,11729.0,63.77,63.89,63.77,63.86,11729.0
2020-08-03 12:50:00,63.85,63.85,63.76,63.79,33317.0,63.85,63.85,63.76,63.79,33317.0
2020-08-03 12:55:00,63.79,63.81,63.74,63.76,16077.0,63.79,63.81,63.74,63.76,16077.0
2020-08-03 13:00:00,63.78,63.79,63.62,63.64,10670.0,63.78,63.79,63.62,63.64,10670.0
2020-08-03 13:05:00,63.64,63.67,63.56,63.64,6678.0,63.64,63.67,63.56,63.64,6678.0
2020-08-03 13:10:00,63.65,63.72,63.62,63.63,12532.0,63.65,63.72,63.62,63.63,12532.0
2020-08-03 13:15:00,63.63,63.69,63.57,63.65,18233.0,63.63,63.69,63.57,63.65,18233.0
2020-08-03 13:20:00,63.64,63.85,63.63,63.78,37342.0,63.64,63.85,63.63,63.78,37342.0
2020-08-03 13:25:00,63.81,63.81,63.71,63.73,19142.0,63.81,63.81,63.71,63.73,19142.0
2020-08-03 13:30:00,63.73,63.73,63.62,63.62,6863.0,63.73,63.73,63.62,63.62,6863.0
2020-08-03 13:35:00,63.63,63.65,63.58,63.6,13518.0,63.63,63.65,63.58,63.6,13518.0
2020-08-03 13:40:00,63.59,63.62,63.42,63.46,35906.0,63.59,63.62,63.42,63.46,35906.0
2020-08-03 13:45:00,63.46,63.6,63.39,63.53,50049.0,63.46,63.6,63.39,63.53,50049.0
2020-08-03 13:50:00,63.52,63.57,63.5,63.5,11960.0,63.52,63.57,63.5,63.5,11960.0
2020-08-03 13:55:00,63.52,63.58,63.46,63.46,10614.0,63.52,63.58,63.46,63.46,10614.0
2020-08-03 14:00:00,63.46,63.48,63.3,63.3,44345.0,63.46,63.48,63.3,63.3,44345.0
2020-08-03 14:05:00,63.3,63.3,63.2,63.24,53257.0,63.3,63.3,63.2,63.24,53257.0
2020-08-03 14:10:00,63.24,63.29,63.22,63.28,23712.0,63.24,63.29,63.22,63.28,23712.0
2020-08-03 14:15:00,63.29,63.39,63.29,63.39,26412.0,63.29,63.39,63.29,63.39,26412.0
2020-08-03 14:20:00,63.4,63.43,63.35,63.4,51989.0,63.4,63.43,63.35,63.4,51989.0
2020-08-03 14:25:00,63.4,63.49,63.4,63.42,37308.0,63.4,63.49,63.4,63.42,37308.0
2020-08-03 14:30:00,63.43,63.49,63.41,63.42,31915.0,63.43,63.49,63.41,63.42,31915.0
2020-08-03 14:35:00,63.42,63.44,63.34,63.35,39887.0,63.42,63.44,63.34,63.35,39887.0
2020-08-03 14:40:00,63.34,63.35,63.16,63.16,13800.0,63.34,63.35,63.16,63.16,13800.0
2020-08-03 14:45:00,63.17,63.27,63.12,63.25,50100.0,63.17,63.27,63.12,63.25,50100.0
2020-08-03 14:50:00,63.23,63.24,63.08,63.09,25234.0,63.23,63.24,63.08,63.09,25234.0
2020-08-03 14:55:00,63.06,63.11,63.02,63.07,33832.0,63.06,63.11,63.02,63.07,33832.0
2020-08-03 15:00:00,63.08,63.17,63.01,63.02,51639.0,63.08,63.17,63.01,63.02,51639.0
2020-08-03 15:05:00,63.02,63.03,62.93,63.0,36094.0,63.02,63.03,62.93,63.0,36094.0
2020-08-03 15:10:00,63.0,63.04,62.96,63.02,43153.0,63.0,63.04,62.96,63.02,43153.0
2020-08-03 15:15:00,63.03,63.11,63.0,63.08,66752.0,63.03,63.11,63.0,63.08,66752.0
2020-08-03 15:20:00,63.08,63.08,63.01,63.05,40894.0,63.08,63.08,63.01,63.05,40894.0
2020-08-03 15:25:00,63.04,63.05,62.93,62.95,51971.0,63.04,63.05,62.93,62.95,51971.0
2020-08-03 15:30:00,62.95,63.0,62.76,62.82,72055.0,62.95,63.0,62.76,62.82,72055.0
2020-08-03 15:35:00,62.82,62.99,62.79,62.86,85653.0,62.82,62.99,62.79,62.86,85653.0
2020-08-03 15:40:00,62.85,63.08,62.82,63.03,77742.0,62.85,63.08,62.82,63.03,77742.0
2020-08-03 15:45:00,63.02,63.16,62.98,63.11,96399.0,63.02,63.16,62.98,63.11,96399.0
2020-08-03 15:50:00,63.12,63.14,62.93,63.02,114998.0,63.12,63.14,62.93,63.02,114998.0
2020-08-03 15:55:00,63.01,63.11,62.84,63.1,345737.0,63.01,63.11,62.84,63.1,345737.0
2020-08-04 09:30:00,63.02,63.3,62.81,63.11,72490.0,63.02,63.3,62.81,63.11,72490.0
2020-08-04 09:35:00,63.11,63.19,62.7,62.96,45578.0,63.11,63.19,62.7,62.96,45578.0
2020-08-04 09:40:00,62.96,63.28,62.87,63.21,30644.0,62.96,63.28,62.87,63.21,30644.0
2020-08-04 09:45:00,63.2,63.29,62.91,63.11,27189.0,63.2,63.29,62.91,63.11,27189.0
2020-08-04 09:50:00,63.11,63.29,63.1,63.26,52344.0,63.11,63.29,63.1,63.26,52344.0
2020-08-04 09:55:00,63.26,63.26,62.99,62.99,34259.0,63.26,63.26,62.99,62.99,34259.0
2020-08-04 10:00:00,63.01,63.14,62.97,63.07,20399.0,63.01,63.14,62.97,63.07,20399.0
2020-08-04 10:05:00,63.07,63.13,63.03,63.05,23687.0,63.07,63.13,63.03,63.05,23687.0
2020-08-04 10:10:00,63.06,63.32,62.98,63.25,58899.0,63.06,63.32,62.98,63.25,58899.0
2020-08-04 10:15:00,63.24,63.25,63.12,63.17,22144.0,63.24,63.25,63.12,63.17,22144.0
2020-08-04 10:20:00,63.16,63.18,63.03,63.05,21375.0,63.16,63.18,63.03,63.05,21375.0
2020-08-04 10:25:00,63.06,63.2,63.0,63.11,28443.0,63.06,63.2,63.0,63.11,28443.0
2020-08-04 10:30:00,63.11,63.2,63.05,63.18,29124.0,63.11,63.2,63.05,63.18,29124.0
2020-08-04 10:35:00,63.19,63.43,63.15,63.4,34638.0,63.19,63.43,63.15,63.4,34638.0
2020-08-04 10:40:00,63.4,63.47,63.37,63.4,61121.0,63.4,63.47,63.37,63.4,61121.0
2020-08-04 10:45:00,63.4,63.4,63.39,63.4,60145.0,63.4,63.4,63.39,63.4,60145.0
2020-08-04 10:50:00,63.4,63.67,63.39,63.6,69838.0,63.4,63.67,63.39,63.6,69838.0
2020-08-04 10:55:00,63.61,63.61,63.48,63.5,23232.0,63.61,63.61,63.48,63.5,23232.0
2020-08-04 11:00:00,63.5,63.64,63.46,63.53,31836.0,63.5,63.64,63.46,63.53,31836.0
2020-08-04 11:05:00,63.53,63.65,63.53,63.57,41299.0,63.53,63.65,63.53,63.57,41299.0
2020-08-04 11:10:00,63.56,63.65,63.54,63.62,16388.0,63.56,63.65,63.54,63.62,16388.0
2020-08-04 11:15:00,63.62,63.67,63.47,63.57,27489.0,63.62,63.67,63.47,63.57,27489.0
2020-08-04 11:20:00,63.58,63.62,63.56,63.59,17686.0,63.58,63.62,63.56,63.59,17686.0
2020-08-04 11:25:00,63.61,63.64,63.48,63.55,18817.0,63.61,63.64,63.48,63.55,18817.0
2020-08-04 11:30:00,63.55,63.61,63.47,63.51,15129.0,63.55,63.61,63.47,63.51,15129.0
2020-08-04 11:35:00,63.51,63.68,63.5,63.61,12484.0,63.51,63.68,63.5,63.61,12484.0
2020-08-04 11:40:00,63.62,63.74,63.61,63.73,19457.0,63.62,63.74,63.61,63.73,19457.0
2020-08-04 11:45:00,63.73,63.73,63.63,63.7,11618.0,63.73,63.73,63.63,63.7,11618.0
2020-08-04 11:50:00,63.72,63.73,63.49,63.5,12901.0,63.72,63.73,63.49,63.5,12901.0
2020-08-04 11:55:00,63.49,63.51,63.4,63.44,14763.0,63.49,63.51,63.4,63.44,14763.0
2020-08-04 12:00:00,63.45,63.46,63.39,63.42,10493.0,63.45,63.46,63.39,63.42,10493.0
2020-08-04 12:05:00,63.41,63.41,63.31,63.34,13098.0,63.41,63.41,63.31,63.34,13098.0
2020-08-04 12:10:00,63.34,63.4,63.21,63.38,187139.0,63.34,63.4,63.21,63.38,187139.0
2020-08-04 12:15:00,63.38,63.41,63.29,63.29,8772.0,63.38,63.41,63.29,63.29,8772.0
2020-08-04 12:20:00,63.3,63.35,63.26,63.34,7241.0,63.3,63.35,63.26,63.34,7241.0
2020-08-04 12:25:00,63.33,63.4,63.3,63.32,19937.0,63.33,63.4,63.3,63.32,19937.0
2020-08-04 12:30:00,63.3,63.3,63.11,63.18,12871.0,63.3,63.3,63.11,63.18,12871.0
2020-08-04 12:35:00,63.18,63.2,63.09,63.11,19628.0,63.18,63.2,63.09,63.11,19628.0
2020-08-04 12:40:00,63.13,63.14,63.0,63.14,49962.0,63.13,63.14,63.0,63.14,49962.0
2020-08-04 12:45:00,63.17,63.26,63.16,63.2,11619.0,63.17,63.26,63.16,63.2,11619.0
2020-08-04 12:50:00,63.2,63.21,63.09,63.1,10553.0,63.2,63.21,63.09,63.1,10553.0
2020-08-04 12:55:00,63.11,63.12,63.02,63.02,12106.0,63.11,63.12,63.02,63.02,12106.0
2020-08-04 13:00:00,63.03,63.03,62.86,62.89,17349.0,63.03,63.03,62.86,62.89,17349.0
2020-08-04 13:05:00,62.89,62.91,62.7,62.84,36709.0,62.89,62.91,62.7,62.84,36709.0
2020-08-04 13:10:00,62.85,62.93,62.81,62.85,11848.0,62.85,62.93,62.81,62.85,11848.0
2020-08-04 13:15:00,62.87,62.92,62.83,62.84,12185.0,62.87,62.92,62.83,62.84,12185.0
2020-08-04 13:20:00,62.84,62.87,62.73,62.74,8849.0,62.84,62.87,62.73,62.74,8849.0
2020-08-04 13:25:00,62.74,62.74,62.48,62.48,77479.0,62.74,62.74,62.48,62.48,77479.0
2020-08-04 13:30:00,62.49,62.62,62.45,62.47,25348.0,62.49,62.62,62.45,62.47,25348.0
2020-08-04 13:35:00,62.48,62.55,62.47,62.52,13037.0,62.48,62.55,62.47,62.52,13037.0
2020-08-04 13:40:00,62.5,62.56,62.33,62.4,28145.0,62.5,62.56,62.33,62.4,28145.0
2020-08-04 13:45:00,62.43,62.5,62.39,62.44,26805.0,62.43,62.5,62.39,62.44,26805.0
2020-08-04 13:50:00,62.44,62.55,62.43,62.55,13960.0,62.44,62.55,62.43,62.55,13960.0
2020-08-04 13:55:00,62.54,62.66,62.53,62.65,19162.0,62.54,62.66,62.53,62.65,19162.0
2020-08-04 14:00:00,62.65,62.65,62.53,62.54,13656.0,62.65,62.65,62.53,62.54,13656.0
2020-08-04 14:05:00,62.55,62.69,62.51,62.61,53697.0,62.55,62.69,62.51,62.61,53697.0
2020-08-04 14:10:00,62.59,62.61,62.53,62.59,47346.0,62.59,62.61,62.53,62.59,47346.0
2020-08-04 14:15:00,62.59,62.73,62.59,62.69,49460.0,62.59,62.73,62.59,62.69,49460.0
2020-08-04 14:20:00,62.69,62.69,62.59,62.62,22871.0,62.69,62.69,62.59,62.62,22871.0
2020-08-04 14:25:00,62.61,62.64,62.59,62.6,17788.0,62.61,62.64,62.59,62.6,17788.0
2020-08-04 14:30:00,62.61,62.62,62.45,62.45,24716.0,62.61,62.62,62.45,62.45,24716.0
2020-08-04 14:35:00,62.45,62.45,62.33,62.36,20494.0,62.45,62.45,62.33,62.36,20494.0
2020-08-04 14:40:00,62.36,62.43,62.31,62.43,59290.0,62.36,62.43,62.31,62.43,59290.0
2020-08-04 14:45:00,62.46,62.51,62.44,62.49,54132.0,62.46,62.51,62.44,62.49,54132.0
2020-08-04 14:50:00,62.49,62.73,62.49,62.69,17186.0,62.49,62.73,62.49,62.69,17186.0
2020-08-04 14:55:00,62.69,62.86,62.68,62.79,31999.0,62.69,62.86,62.68,62.79,31999.0
2020-08-04 15:00:00,62.78,62.86,62.76,62.81,14495.0,62.78,62.86,62.76,62.81,14495.0
2020-08-04 15:05:00,62.81,62.86,62.78,62.86,14975.0,62.81,62.86,62.78,62.86,14975.0
2020-08-04 15:10:00,62.86,63.01,62.85,62.98,23610.0,62.86,63.01,62.85,62.98,23610.0
2020-08-04 15:15:00,62.99,63.04,62.92,63.03,31405.0,62.99,63.04,62.92,63.03,31405.0
2020-08-04 15:20:00,63.04,63.04,62.95,63.0,21627.0,63.04,63.04,62.95,63.0,21627.0
2020-08-04 15:25:00,63.01,63.05,62.99,62.99,18955.0,63.01,63.05,62.99,62.99,18955.0
2020-08-04 15:30:00,62.98,62.98,62.87,62.94,23904.0,62.98,62.98,62.87,62.94,23904.0
2020-08-04 15:35:00,62.95,63.02,62.94,62.99,27597.0,62.95,63.02,62.94,62.99,27597.0
2020-08-04 15:40:00,62.99,63.01,62.9,62.97,37741.0,62.99,63.01,62.9,62.97,37741.0
2020-08-04 15:45:00,62.97,62.97,62.77,62.87,50590.0,62.97,62.97,62.77,62.87,50590.0
2020-08-04 15:50:00,62.86,62.98,62.78,62.79,82079.0,62.86,62.98,62.78,62.79,82079.0
2020-08-04 15:55:00,62.79,62.79,62.49,62.64,371919.0,62.79,62.79,62.49,62.64,371919.0
2020-08-05 09:30:00,63.17,63.23,62.95,63.01,37761.0,63.17,63.23,62.95,63.01,37761.0
2020-08-05 09:35:00,63.04,63.13,62.7,63.0,21719.0,63.04,63.13,62.7,63.0,21719.0
2020-08-05 09:40:00,63.0,63.12,62.89,62.9,34810.0,63.0,63.12,62.89,62.9,34810.0
2020-08-05 09:45:00,62.93,63.05,62.82,62.96,23489.0,62.93,63.05,62.82,62.96,23489.0
2020-08-05 09:50:00,62.99,63.16,62.93,63.16,43453.0,62.99,63.16,62.93,63.16,43453.0
2020-08-05 09:55:00,63.19,63.58,63.19,63.48,26034.0,63.19,63.58,63.19,63.48,26034.0
2020-08-05 10:00:00,63.5,63.59,63.33,63.46,19248.0,63.5,63.59,63.33,63.46,19248.0
2020-08-05 10:05:00,63.5,63.79,63.49,63.77,23106.0,63.5,63.79,63.49,63.77,23106.0
2020-08-05 10:10:00,63.77,63.78,63.61,63.69,21162.0,63.77,63.78,63.61,63.69,21162.0
2020-08-05 10:15:00,63.67,64.07,63.63,64.07,92184.0,63.67,64.07,63.63,64.07,92184.0
2020-08-05 10:20:00,64.06,64.1,63.84,63.85,25542.0,64.06,64.1,63.84,63.85,25542.0
2020-08-05 10:25:00,63.84,63.89,63.53,63.58,11932.0,63.84,63.89,63.53,63.58,11932.0
2020-08-05 10:30:00,63.57,63.66,63.46,63.58,9548.0,63.57,63.66,63.46,63.58,9548.0
2020-08-05 10:35:00,63.54,63.62,63.37,63.49,11698.0,63.54,63.62,63.37,63.49,11698.0
2020-08-05 10:40:00,63.52,63.54,63.42,63.44,15950.0,63.52,63.54,63.42,63.44,15950.0
2020-08-05 10:45:00,63.45,63.48,63.28,63.33,15710.0,63.45,63.48,63.28,63.33,15710.0
2020-08-05 10:50:00,63.33,63.35,63.28,63.33,12123.0,63.33,63.35,63.28,63.33,12123.0
2020-08-05 10:55:00,63.33,63.34,63.22,63.3,21368.0,63.33,63.34,63.22,63.3,21368.0
2020-08-05 11:00:00,63.3,63.31,63.07,63.09,20599.0,63.3,63.31,63.07,63.09,20599.0
2020-08-05 11:05:00,63.08,63.2,63.08,63.18,35554.0,63.08,63.2,63.08,63.18,35554.0
2020-08-05 11:10:00,63.19,63.49,63.15,63.49,32214.0,63.19,63.49,63.15,63.49,32214.0
2020-08-05 11:15:00,63.5,63.6,63.45,63.57,9027.0,63.5,63.6,63.45,63.57,9027.0
2020-08-05 11:20:00,63.59,63.64,63.49,63.51,10906.0,63.59,63.64,63.49,63.51,10906.0
2020-08-05 11:25:00,63.49,63.67,63.44,63.66,13971.0,63.49,63.67,63.44,63.66,13971.0
2020-08-05 11:30:00,63.7,63.81,63.65,63.81,11243.0,63.7,63.81,63.65,63.81,11243.0
2020-08-05 11:35:00,63.81,63.84,63.74,63.76,8081.0,63.81,63.84,63.74,63.76,8081.0
2020-08-05 11:40:00,63.74,63.76,63.43,63.51,17396.0,63.74,63.76,63.43,63.51,17396.0
2020-08-05 11:45:00,63.55,63.55,63.43,63.48,12930.0,63.55,63.55,63.43,63.48,12930.0
2020-08-05 11:50:00,63.48,63.49,63.36,63.39,14118.0,63.48,63.49,63.36,63.39,14118.0
2020-08-05 11:55:00,63.39,63.47,63.37,63.38,14556.0,63.39,63.47,63.37,63.38,14556.0
2020-08-05 12:00:00,63.38,63.44,63.34,63.4,10105.0,63.38,63.44,63.34,63.4,10105.0
2020-08-05 12:05:00,63.4,63.44,63.37,63.43,13845.0,63.4,63.44,63.37,63.43,13845.0
2020-08-05 12:10:00,63.47,63.49,63.38,63.4,8268.0,63.47,63.49,63.38,63.4,8268.0
2020-08-05 12:15:00,63.39,63.4,63.33,63.35,13441.0,63.39,63.4,63.33,63.35,13441.0
2020-08-05 12:20:00,63.34,63.46,63.29,63.46,15763.0,63.34,63.46,63.29,63.46,15763.0
2020-08-05 12:25:00,63.47,63.53,63.46,63.52,13010.0,63.47,63.53,63.46,63.52,13010.0
2020-08-05 12:30:00,63.5,63.51,63.41,63.47,23364.0,63.5,63.51,63.41,63.47,23364.0
2020-08-05 12:35:00,63.46,63.55,63.44,63.51,10312.0,63.46,63.55,63.44,63.51,10312.0
2020-08-05 12:40:00,63.5,63.52,63.46,63.48,8523.0,63.5,63.52,63.46,63.48,8523.0
2020-08-05 12:45:00,63.48,63.51,63.47,63.48,4765.0,63.48,63.51,63.47,63.48,4765.0
2020-08-05 12:50:00,63.48,63.48,63.36,63.36,14616.0,63.48,63.48,63.36,63.36,14616.0
2020-08-05 12:55:00,63.35,63.37,63.27,63.28,13919.0,63.35,63.37,63.27,63.28,13919.0
2020-08-05 13:00:00,63.26,63.31,63.25,63.29,10766.0,63.26,63.31,63.25,63.29,10766.0
2020-08-05 13:05:00,63.29,63.45,63.29,63.37,12822.0,63.29,63.45,63.29,63.37,12822.0
2020-08-05 13:10:00,63.37,63.37,63.29,63.33,11228.0,63.37,63.37,63.29,63.33,11228.0
2020-08-05 13:15:00,63.34,63.34,63.29,63.29,10083.0,63.34,63.34,63.29,63.29,10083.0
2020-08-05 13:20:00,63.28,63.4,63.28,63.37,10699.0,63.28,63.4,63.28,63.37,10699.0
2020-08-05 13:25:00,63.37,63.37,63.25,63.25,10677.0,63.37,63.37,63.25,63.25,10677.0
2020-08-05 13:30:00,63.25,63.35,63.21,63.35,8841.0,63.25,63.35,63.21,63.35,8841.0
2020-08-05 13:35:00,63.36,63.42,63.32,63.4,9383.0,63.36,63.42,63.32,63.4,9383.0
2020-08-05 13:40:00,63.4,63.4,63.29,63.32,10570.0,63.4,63.4,63.29,63.32,10570.0
2020-08-05 13:45:00,63.33,63.37,63.32,63.34,10207.0,63.33,63.37,63.32,63.34,10207.0
2020-08-05 13:50:00,63.32,63.37,63.31,63.31,9138.0,63.32,63.37,63.31,63.31,9138.0
2020-08-05 13:55:00,63.3,63.32,63.2,63.25,22608.0,63.3,63.32,63.2,63.25,22608.0
2020-08-05 14:00:00,63.23,63.33,63.2,63.3,11711.0,63.23,63.33,63.2,63.3,11711.0
2020-08-05 14:05:00,63.3,63.34,63.28,63.34,9389.0,63.3,63.34,63.28,63.34,9389.0
2020-08-05 14:10:00,63.35,63.41,63.33,63.35,14534.0,63.35,63.41,63.33,63.35,14534.0
2020-08-05 14:15:00,63.36,63.38,63.32,63.34,9699.0,63.36,63.38,63.32,63.34,9699.0
2020-08-05 14:20:00,63.33,63.33,63.22,63.23,16712.0,63.33,63.33,63.22,63.23,16712.0
2020-08-05 14:25:00,63.23,63.4,63.22,63.34,19344.0,63.23,63.4,63.22,63.34,19344.0
2020-08-05 14:30:00,63.34,63.4,63.32,63.33,51322.0,63.34,63.4,63.32,63.33,51322.0
2020-08-05 14:35:00,63.34,63.37,63.33,63.36,26794.0,63.34,63.37,63.33,63.36,26794.0
2020-08-05 14:40:00,63.35,63.35,63.23,63.25,18585.0,63.35,63.35,63.23,63.25,18585.0
2020-08-05 14:45:00,63.23,63.23,63.16,63.21,19729.0,63.23,63.23,63.16,63.21,19729.0
2020-08-05 14:50:00,63.24,63.32,63.24,63.3,11782.0,63.24,63.32,63.24,63.3,11782.0
2020-08-05 14:55:00,63.3,63.35,63.26,63.31,17930.0,63.3,63.35,63.26,63.31,17930.0
2020-08-05 15:00:00,63.32,63.46,63.29,63.43,14865.0,63.32,63.46,63.29,63.43,14865.0
2020-08-05 15:05:00,63.43,63.44,63.35,63.36,11900.0,63.43,63.44,63.35,63.36,11900.0
2020-08-05 15:10:00,63.35,63.41,63.31,63.35,14008.0,63.35,63.41,63.31,63.35,14008.0
2020-08-05 15:15:00,63.35,63.39,63.32,63.39,13067.0,63.35,63.39,63.32,63.39,13067.0
2020-08-05 15:20:00,63.39,63.47,63.34,63.44,25075.0,63.39,63.47,63.34,63.44,25075.0
2020-08-05 15:25:00,63.44,63.46,63.39,63.45,16527.0,63.44,63.46,63.39,63.45,16527.0
2020-08-05 15:30:00,63.45,63.57,63.43,63.52,32980.0,63.45,63.57,63.43,63.52,32980.0
2020-08-05 15:35:00,63.52,63.54,63.39,63.42,47276.0,63.52,63.54,63.39,63.42,47276.0
2020-08-05 15:40:00,63.42,63.43,63.33,63.33,54423.0,63.42,63.43,63.33,63.33,54423.0
2020-08-05 15:45:00,63.34,63.69,63.33,63.58,63063.0,63.34,63.69,63.33,63.58,63063.0
2020-08-05 15:50:00,63.59,63.92,63.59,63.82,69200.0,63.59,63.92,63.59,63.82,69200.0
2020-08-05 15:55:00,63.82,63.99,63.74,63.99,143849.0,63.82,63.99,63.74,63.99,143849.0
2020-08-06 09:30:00,63.58,64.24,63.5,64.23,38056.0,63.58,64.24,63.5,64.23,38056.0
2020-08-06 09:35:00,64.24,64.28,63.83,63.88,9600.0,64.24,64.28,63.83,63.88,9600.0
2020-08-06 09:40:00,63.85,63.85,63.59,63.64,15731.0,63.85,63.85,63.59,63.64,15731.0
2020-08-06 09:45:00,63.68,63.71,63.53,63.67,22831.0,63.68,63.71,63.53,63.67,22831.0
2020-08-06 09:50:00,63.67,63.7,63.48,63.59,18074.0,63.67,63.7,63.48,63.59,18074.0
2020-08-06 09:55:00,63.57,63.71,63.57,63.71,15998.0,63.57,63.71,63.57,63.71,15998.0
2020-08-06 10:00:00,63.69,63.71,63.4,63.48,20846.0,63.69,63.71,63.4,63.48,20846.0
2020-08-06 10:05:00,63.35,63.44,63.22,63.23,14455.0,63.35,63.44,63.22,63.23,14455.0
2020-08-06 10:10:00,63.22,63.34,63.13,63.15,21165.0,63.22,63.34,63.13,63.15,21165.0
2020-08-06 10:15:00,63.15,63.2,63.0,63.13,90498.0,63.15,63.2,63.0,63.13,90498.0
2020-08-06 10:20:00,63.12,63.22,63.02,63.09,24544.0,63.12,63.22,63.02,63.09,24544.0
2020-08-06 10:25:00,63.07,63.13,63.04,63.07,10779.0,63.07,63.13,63.04,63.07,10779.0
2020-08-06 10:30:00,63.08,63.14,63.04,63.1,12378.0,63.08,63.14,63.04,63.1,12378.0
2020-08-06 10:35:00,63.11,63.14,62.93,62.98,21086.0,63.11,63.14,62.93,62.98,21086.0
2020-08-06 10:40:00,62.99,63.09,62.96,62.97,24728.0,62.99,63.09,62.96,62.97,24728.0
2020-08-06 10:45:00,63.01,63.31,62.99,63.26,12496.0,63.01,63.31,62.99,63.26,12496.0
2020-08-06 10:50:00,63.27,63.42,63.25,63.38,5213.0,63.27,63.42,63.25,63.38,5213.0
2020-08-06 10:55:00,63.4,63.6,63.4,63.54,8660.0,63.4,63.6,63.4,63.54,8660.0
2020-08-06 11:00:00,63.52,63.57,63.47,63.49,8641.0,63.52,63.57,63.47,63.49,8641.0
2020-08-06 11:05:00,63.51,63.54,63.34,63.4,8443.0,63.51,63.54,63.34,63.4,8443.0
2020-08-06 11:10:00,63.38,63.38,63.23,63.28,8940.0,63.38,63.38,63.23,63.28,8940.0
2020-08-06 11:15:00,63.28,63.29,63.2,63.26,9612.0,63.28,63.29,63.2,63.26,9612.0
2020-08-06 11:20:00,63.27,63.29,63.22,63.22,7983.0,63.27,63.29,63.22,63.22,7983.0
2020-08-06 11:25:00,63.22,63.22,63.08,63.18,6443.0,63.22,63.22,63.08,63.18,6443.0
2020-08-06 11:30:00,63.19,63.2,63.05,63.07,8109.0,63.19,63.2,63.05,63.07,8109.0
2020-08-06 11:35:00,63.08,63.08,63.03,63.07,12277.0,63.08,63.08,63.03,63.07,12277.0
2020-08-06 11:40:00,63.07,63.08,63.02,63.07,10378.0,63.07,63.08,63.02,63.07,10378.0
2020-08-06 11:45:00,63.08,63.16,63.06,63.16,10872.0,63.08,63.16,63.06,63.16,10872.0
2020-08-06 11:50:00,63.16,63.21,63.13,63.21,5424.0,63.16,63.21,63.13,63.21,5424.0
2020-08-06 11:55:00,63.16,63.19,63.12,63.17,6911.0,63.16,63.19,63.12,63.17,6911.0
2020-08-06 12:00:00,63.17,63.26,63.11,63.11,27411.0,63.17,63.26,63.11,63.11,27411.0
2020-08-06 12:05:00,63.12,63.13,63.06,63.06,5783.0,63.12,63.13,63.06,63.06,5783.0
2020-08-06 12:10:00,63.05,63.14,63.05,63.11,5700.0,63.05,63.14,63.05,63.11,5700.0
2020-08-06 12:15:00,63.11,63.11,63.0,63.07,9607.0,63.11,63.11,63.0,63.07,9607.0
2020-08-06 12:20:00,63.05,63.05,62.97,63.0,6487.0,63.05,63.05,62.97,63.0,6487.0
2020-08-06 12:25:00,62.99,63.05,62.98,63.04,7643.0,62.99,63.05,62.98,63.04,7643.0
2020-08-06 12:30:00,63.04,63.07,62.97,63.02,24713.0,63.04,63.07,62.97,63.02,24713.0
2020-08-06 12:35:00,63.03,63.05,62.98,63.02,6216.0,63.03,63.05,62.98,63.02,6216.0
2020-08-06 12:40:00,63.02,63.1,62.95,63.06,20967.0,63.02,63.1,62.95,63.06,20967.0
2020-08-06 12:45:00,63.05,63.07,63.02,63.02,4000.0,63.05,63.07,63.02,63.02,4000.0
2020-08-06 12:50:00,63.02,63.06,63.0,63.01,6651.0,63.02,63.06,63.0,63.01,6651.0
2020-08-06 12:55:00,63.03,63.1,63.02,63.06,9205.0,63.03,63.1,63.02,63.06,9205.0
2020-08-06 13:00:00,63.04,63.08,63.01,63.07,7877.0,63.04,63.08,63.01,63.07,7877.0
2020-08-06 13:05:00,63.09,63.14,63.05,63.1,15090.0,63.09,63.14,63.05,63.1,15090.0
2020-08-06 13:10:00,63.09,63.12,63.01,63.08,11713.0,63.09,63.12,63.01,63.08,11713.0
2020-08-06 13:15:00,63.08,63.12,63.06,63.11,7208.0,63.08,63.12,63.06,63.11,7208.0
2020-08-06 13:20:00,63.1,63.11,63.03,63.05,14952.0,63.1,63.11,63.03,63.05,14952.0
2020-08-06 13:25:00,63.05,63.06,63.0,63.03,8068.0,63.05,63.06,63.0,63.03,8068.0
2020-08-06 13:30:00,63.02,63.1,63.0,63.1,7144.0,63.02,63.1,63.0,63.1,7144.0
2020-08-06 13:35:00,63.09,63.14,63.07,63.09,7925.0,63.09,63.14,63.07,63.09,7925.0
2020-08-06 13:40:00,63.1,63.1,63.04,63.1,7260.0,63.1,63.1,63.04,63.1,7260.0
2020-08-06 13:45:00,63.1,63.19,63.1,63.18,7988.0,63.1,63.19,63.1,63.18,7988.0
2020-08-06 13:50:00,63.2,63.23,63.19,63.2,6702.0,63.2,63.23,63.19,63.2,6702.0
2020-08-06 13:55:00,63.2,63.21,63.15,63.18,7120.0,63.2,63.21,63.15,63.18,7120.0
2020-08-06 14:00:00,63.17,63.21,63.14,63.17,10767.0,63.17,63.21,63.14,63.17,10767.0
2020-08-06 14:05:00,63.17,63.32,63.13,63.32,19586.0,63.17,63.32,63.13,63.32,19586.0
2020-08-06 14:10:00,63.33,63.33,63.29,63.29,8375.0,63.33,63.33,63.29,63.29,8375.0
2020-08-06 14:15:00,63.28,63.3,63.24,63.26,8543.0,63.28,63.3,63.24,63.26,8543.0
2020-08-06 14:20:00,63.25,63.29,63.22,63.28,14474.0,63.25,63.29,63.22,63.28,14474.0
2020-08-06 14:25:00,63.28,63.32,63.25,63.32,9943.0,63.28,63.32,63.25,63.32,9943.0
2020-08-06 14:30:00,63.31,63.36,63.25,63.25,12276.0,63.31,63.36,63.25,63.25,12276.0
2020-08-06 14:35:00,63.24,63.26,63.21,63.21,11916.0,63.24,63.26,63.21,63.21,11916.0
2020-08-06 14:40:00,63.21,63.29,63.2,63.27,14809.0,63.21,63.29,63.2,63.27,14809.0
2020-08-06 14:45:00,63.27,63.3,63.25,63.28,10146.0,63.27,63.3,63.25,63.28,10146.0
2020-08-06 14:50:00,63.29,63.29,63.23,63.25,12693.0,63.29,63.29,63.23,63.25,12693.0
2020-08-06 14:55:00,63.25,63.25,63.19,63.23,21437.0,63.25,63.25,63.19,63.23,21437.0
2020-08-06 15:00:00,63.24,63.29,63.22,63.26,12287.0,63.24,63.29,63.22,63.26,12287.0
2020-08-06 15:05:00,63.25,63.38,63.23,63.35,15200.0,63.25,63.38,63.23,63.35,15200.0
2020-08-06 15:10:00,63.35,63.36,63.24,63.26,10586.0,63.35,63.36,63.24,63.26,10586.0
2020-08-06 15:15:00,63.27,63.32,63.27,63.31,15908.0,63.27,63.32,63.27,63.31,15908.0
2020-08-06 15:20:00,63.3,63.3,63.24,63.29,16076.0,63.3,63.3,63.24,63.29,16076.0
2020-08-06 15:25:00,63.28,63.42,63.24,63.42,18367.0,63.28,63.42,63.24,63.42,18367.0
2020-08-06 15:30:00,63.43,63.5,63.41,63.49,19691.0,63.43,63.5,63.41,63.49,19691.0
2020-08-06 15:35:00,63.48,63.62,63.45,63.57,30277.0,63.48,63.62,63.45,63.57,30277.0
2020-08-06 15:40:00,63.58,63.73,63.58,63.67,25166.0,63.58,63.73,63.58,63.67,25166.0
2020-08-06 15:45:00,63.66,63.69,63.58,63.67,25749.0,63.66,63.69,63.58,63.67,25749.0
2020-08-06 15:50:00,63.68,63.81,63.68,63.76,36835.0,63.68,63.81,63.68,63.76,36835.0
2020-08-06 15:55:00,63.76,63.78,63.61,63.72,93787.0,63.76,63.78,63.61,63.72,93787.0
2020-08-07 09:30:00,63.72,64.11,63.63,64.11,34814.0,63.72,64.11,63.63,64.11,34814.0
2020-08-07 09:35:00,64.13,64.16,63.89,63.97,19074.0,64.13,64.16,63.89,63.97,19074.0
2020-08-07 09:40:00,64.04,64.04,63.8,63.83,8982.0,64.04,64.04,63.8,63.83,8982.0
2020-08-07 09:45:00,63.87,64.24,63.85,64.24,9727.0,63.87,64.24,63.85,64.24,9727.0
2020-08-07 09:50:00,64.21,64.34,64.18,64.18,12468.0,64.21,64.34,64.18,64.18,12468.0
2020-08-07 09:55:00,64.18,64.36,64.15,64.18,8873.0,64.18,64.36,64.15,64.18,8873.0
2020-08-07 10:00:00,64.19,64.2,64.04,64.1,14173.0,64.19,64.2,64.04,64.1,14173.0
2020-08-07 10:05:00,64.09,64.09,63.96,64.01,12589.0,64.09,64.09,63.96,64.01,12589.0
2020-08-07 10:10:00,63.98,64.21,63.98,64.19,11931.0,63.98,64.21,63.98,64.19,11931.0
2020-08-07 10:15:00,64.22,64.26,64.18,64.22,6885.0,64.22,64.26,64.18,64.22,6885.0
2020-08-07 10:20:00,64.23,64.24,63.98,64.0,22057.0,64.23,64.24,63.98,64.0,22057.0
2020-08-07 10:25:00,64.0,64.02,63.97,63.98,30253.0,64.0,64.02,63.97,63.98,30253.0
2020-08-07 10:30:00,63.98,64.04,63.96,64.04,26436.0,63.98,64.04,63.96,64.04,26436.0
2020-08-07 10:35:00,64.05,64.28,64.05,64.28,8937.0,64.05,64.28,64.05,64.28,8937.0
2020-08-07 10:40:00,64.27,64.32,64.2,64.23,8017.0,64.27,64.32,64.2,64.23,8017.0
2020-08-07 10:45:00,64.23,64.36,64.21,64.33,9382.0,64.23,64.36,64.21,64.33,9382.0
2020-08-07 10:50:00,64.33,64.65,64.33,64.64,25567.0,64.33,64.65,64.33,64.64,25567.0
2020-08-07 10:55:00,64.63,64.69,64.55,64.64,10938.0,64.63,64.69,64.55,64.64,10938.0
2020-08-07 11:00:00,64.64,64.7,64.52,64.55,9539.0,64.64,64.7,64.52,64.55,9539.0
2020-08-07 11:05:00,64.56,64.62,64.53,64.59,10309.0,64.56,64.62,64.53,64.59,10309.0
2020-08-07 11:10:00,64.6,64.6,64.53,64.53,5397.0,64.6,64.6,64.53,64.53,5397.0
2020-08-07 11:15:00,64.5,64.56,64.46,64.55,5351.0,64.5,64.56,64.46,64.55,5351.0
2020-08-07 11:20:00,64.55,64.64,64.54,64.62,8098.0,64.55,64.64,64.54,64.62,8098.0
2020-08-07 11:25:00,64.62,64.63,64.51,64.51,7014.0,64.62,64.63,64.51,64.51,7014.0
2020-08-07 11:30:00,64.49,64.61,64.49,64.59,2286.0,64.49,64.61,64.49,64.59,2286.0
2020-08-07 11:35:00,64.62,64.82,64.62,64.79,21825.0,64.62,64.82,64.62,64.79,21825.0
2020-08-07 11:40:00,64.8,64.83,64.69,64.83,15685.0,64.8,64.83,64.69,64.83,15685.0
2020-08-07 11:45:00,64.86,64.86,64.74,64.74,7948.0,64.86,64.86,64.74,64.74,7948.0
2020-08-07 11:50:00,64.73,64.73,64.59,64.7,12764.0,64.73,64.73,64.59,64.7,12764.0
2020-08-07 11:55:00,64.7,64.71,64.51,64.56,12250.0,64.7,64.71,64.51,64.56,12250.0
2020-08-07 12:00:00,64.55,64.66,64.51,64.54,17453.0,64.55,64.66,64.51,64.54,17453.0
2020-08-07 12:05:00,64.55,64.57,64.46,64.54,13612.0,64.55,64.57,64.46,64.54,13612.0
2020-08-07 12:10:00,64.55,64.63,64.49,64.51,21276.0,64.55,64.63,64.49,64.51,21276.0
2020-08-07 12:15:00,64.52,64.56,64.48,64.48,7035.0,64.52,64.56,64.48,64.48,7035.0
2020-08-07 12:20:00,64.48,64.52,64.42,64.52,12893.0,64.48,64.52,64.42,64.52,12893.0
2020-08-07 12:25:00,64.54,64.62,64.54,64.58,7608.0,64.54,64.62,64.54,64.58,7608.0
2020-08-07 12:30:00,64.57,64.61,64.52,64.54,4200.0,64.57,64.61,64.52,64.54,4200.0
2020-08-07 12:35:00,64.54,64.59,64.51,64.55,7218.0,64.54,64.59,64.51,64.55,7218.0
2020-08-07 12:40:00,64.56,64.63,64.55,64.62,5080.0,64.56,64.63,64.55,64.62,5080.0
2020-08-07 12:45:00,64.61,64.65,64.53,64.53,8308.0,64.61,64.65,64.53,64.53,8308.0
2020-08-07 12:50:00,64.53,64.58,64.5,64.52,4140.0,64.53,64.58,64.5,64.52,4140.0
2020-08-07 12:55:00,64.52,64.58,64.49,64.56,3791.0,64.52,64.58,64.49,64.56,3791.0
2020-08-07 13:00:00,64.56,64.57,64.45,64.46,10175.0,64.56,64.57,64.45,64.46,10175.0
2020-08-07 13:05:00,64.44,64.44,64.23,64.27,13062.0,64.44,64.44,64.23,64.27,13062.0
2020-08-07 13:10:00,64.26,64.32,64.18,64.29,18363.0,64.26,64.32,64.18,64.29,18363.0
2020-08-07 13:15:00,64.3,64.34,64.28,64.29,10622.0,64.3,64.34,64.28,64.29,10622.0
2020-08-07 13:20:00,64.29,64.32,64.23,64.26,10383.0,64.29,64.32,64.23,64.26,10383.0
2020-08-07 13:25:00,64.26,64.26,64.19,64.21,8825.0,64.26,64.26,64.19,64.21,8825.0
2020-08-07 13:30:00,64.18,64.2,64.09,64.16,11266.0,64.18,64.2,64.09,64.16,11266.0
2020-08-07 13:35:00,64.17,64.18,64.11,64.11,5700.0,64.17,64.18,64.11,64.11,5700.0
2020-08-07 13:40:00,64.11,64.25,64.09,64.12,17186.0,64.11,64.25,64.09,64.12,17186.0
2020-08-07 13:45:00,64.13,64.15,64.0,64.0,7973.0,64.13,64.15,64.0,64.0,7973.0
2020-08-07 13:50:00,63.97,64.0,63.9,63.9,8169.0,63.97,64.0,63.9,63.9,8169.0
2020-08-07 13:55:00,63.88,63.97,63.88,63.94,6556.0,63.88,63.97,63.88,63.94,6556.0
2020-08-07 14:00:00,63.94,64.02,63.94,63.99,9675.0,63.94,64.02,63.94,63.99,9675.0
2020-08-07 14:05:00,63.99,63.99,63.84,63.91,9847.0,63.99,63.99,63.84,63.91,9847.0
2020-08-07 14:10:00,63.91,63.96,63.88,63.89,7428.0,63.91,63.96,63.88,63.89,7428.0
2020-08-07 14:15:00,63.87,63.9,63.81,63.83,6680.0,63.87,63.9,63.81,63.83,6680.0
2020-08-07 14:20:00,63.84,63.91,63.81,63.88,7801.0,63.84,63.91,63.81,63.88,7801.0
2020-08-07 14:25:00,63.87,63.89,63.85,63.86,9450.0,63.87,63.89,63.85,63.86,9450.0
2020-08-07 14:30:00,63.84,63.88,63.8,63.86,9268.0,63.84,63.88,63.8,63.86,9268.0
2020-08-07 14:35:00,63.85,63.87,63.79,63.81,7489.0,63.85,63.87,63.79,63.81,7489.0
2020-08-07 14:40:00,63.82,63.89,63.79,63.88,6414.0,63.82,63.89,63.79,63.88,6414.0
2020-08-07 14:45:00,63.89,63.93,63.84,63.91,9645.0,63.89,63.93,63.84,63.91,9645.0
2020-08-07 14:50:00,63.89,63.92,63.83,63.91,10884.0,63.89,63.92,63.83,63.91,10884.0
2020-08-07 14:55:00,63.9,64.05,63.88,64.04,13328.0,63.9,64.05,63.88,64.04,13328.0
2020-08-07 15:00:00,64.04,64.08,63.98,63.98,12022.0,64.04,64.08,63.98,63.98,12022.0
2020-08-07 15:05:00,63.95,63.96,63.86,63.92,13374.0,63.95,63.96,63.86,63.92,13374.0
2020-08-07 15:10:00,63.91,63.94,63.79,63.83,25562.0,63.91,63.94,63.79,63.83,25562.0
2020-08-07 15:15:00,63.84,63.93,63.84,63.91,8801.0,63.84,63.93,63.84,63.91,8801.0
2020-08-07 15:20:00,63.91,63.99,63.89,63.96,15053.0,63.91,63.99,63.89,63.96,15053.0
2020-08-07 15:25:00,63.96,64.06,63.96,64.02,13784.0,63.96,64.06,63.96,64.02,13784.0
2020-08-07 15:30:00,64.02,64.12,63.96,64.09,22462.0,64.02,64.12,63.96,64.09,22462.0
2020-08-07 15:35:00,64.09,64.23,64.07,64.23,19342.0,64.09,64.23,64.07,64.23,19342.0
2020-08-07 15:40:00,64.22,64.22,64.08,64.17,45079.0,64.22,64.22,64.08,64.17,45079.0
2020-08-07 15:45:00,64.18,64.29,64.17,64.27,51593.0,64.18,64.29,64.17,64.27,51593.0
2020-08-07 15:50:00,64.32,64.34,64.15,64.2,94862.0,64.32,64.34,64.15,64.2,94862.0
2020-08-07 15:55:00,64.21,64.39,64.2,64.28,103529.0,64.21,64.39,64.2,64.28,103529.0
2020-08-10 09:30:00,64.38,64.45,63.92,63.93,287358.0,64.38,64.45,63.92,63.93,287358.0
2020-08-10 09:35:00,63.94,64.08,63.76,63.98,14783.0,63.94,64.08,63.76,63.98,14783.0
2020-08-10 09:40:00,63.98,63.98,63.59,63.59,14472.0,63.98,63.98,63.59,63.59,14472.0
2020-08-10 09:45:00,63.6,64.2,63.6,64.18,13062.0,63.6,64.2,63.6,64.18,13062.0
2020-08-10 09:50:00,64.24,64.39,64.19,64.2,13435.0,64.24,64.39,64.19,64.2,13435.0
2020-08-10 09:55:00,64.21,64.34,64.2,64.3,24741.0,64.21,64.34,64.2,64.3,24741.0
2020-08-10 10:00:00,64.29,64.33,64.2,64.26,14250.0,64.29,64.33,64.2,64.26,14250.0
2020-08-10 10:05:00,64.27,64.31,64.15,64.22,14036.0,64.27,64.31,64.15,64.22,14036.0
2020-08-10 10:10:00,64.22,64.39,64.21,64.37,45484.0,64.22,64.39,64.21,64.37,45484.0
2020-08-10 10:15:00,64.4,64.43,64.27,64.42,23333.0,64.4,64.43,64.27,64.42,23333.0
2020-08-10 10:20:00,64.41,64.42,64.16,64.17,15689.0,64.41,64.42,64.16,64.17,15689.0
2020-08-10 10:25:00,64.17,64.23,64.12,64.15,30929.0,64.17,64.23,64.12,64.15,30929.0
2020-08-10 10:30:00,64.16,64.19,64.07,64.12,48460.0,64.16,64.19,64.07,64.12,48460.0
2020-08-10 10:35:00,64.11,64.13,63.86,63.87,46185.0,64.11,64.13,63.86,63.87,46185.0
2020-08-10 10:40:00,63.88,63.88,63.58,63.7,31007.0,63.88,63.88,63.58,63.7,31007.0
2020-08-10 10:45:00,63.71,64.01,63.67,63.89,42540.0,63.71,64.01,63.67,63.89,42540.0
2020-08-10 10:50:00,63.85,63.9,63.77,63.77,41051.0,63.85,63.9,63.77,63.77,41051.0
2020-08-10 10:55:00,63.76,63.85,63.67,63.85,61800.0,63.76,63.85,63.67,63.85,61800.0
2020-08-10 11:00:00,63.86,63.88,63.44,63.46,24397.0,63.86,63.88,63.44,63.46,24397.0
2020-08-10 11:05:00,63.46,63.47,63.35,63.36,18462.0,63.46,63.47,63.35,63.36,18462.0
2020-08-10 11:10:00,63.36,63.52,63.36,63.5,12723.0,63.36,63.52,63.36,63.5,12723.0
2020-08-10 11:15:00,63.5,63.52,63.36,63.36,22525.0,63.5,63.52,63.36,63.36,22525.0
2020-08-10 11:20:00,63.36,63.47,63.17,63.29,39256.0,63.36,63.47,63.17,63.29,39256.0
2020-08-10 11:25:00,63.3,63.39,63.23,63.23,14678.0,63.3,63.39,63.23,63.23,14678.0
2020-08-10 11:30:00,63.23,63.36,63.11,63.16,23040.0,63.23,63.36,63.11,63.16,23040.0
2020-08-10 11:35:00,63.14,63.32,63.09,63.11,14984.0,63.14,63.32,63.09,63.11,14984.0
2020-08-10 11:40:00,63.09,63.2,63.04,63.04,15047.0,63.09,63.2,63.04,63.04,15047.0
2020-08-10 11:45:00,63.03,63.06,62.81,62.87,27362.0,63.03,63.06,62.81,62.87,27362.0
2020-08-10 11:50:00,62.85,63.0,62.78,63.0,21222.0,62.85,63.0,62.78,63.0,21222.0
2020-08-10 11:55:00,63.0,63.21,62.97,63.18,10852.0,63.0,63.21,62.97,63.18,10852.0
2020-08-10 12:00:00,63.2,63.21,63.06,63.18,15883.0,63.2,63.21,63.06,63.18,15883.0
2020-08-10 12:05:00,63.19,63.25,63.06,63.11,21205.0,63.19,63.25,63.06,63.11,21205.0
2020-08-10 12:10:00,63.11,63.17,63.03,63.05,13350.0,63.11,63.17,63.03,63.05,13350.0
2020-08-10 12:15:00,63.06,63.17,63.06,63.16,12769.0,63.06,63.17,63.06,63.16,12769.0
2020-08-10 12:20:00,63.18,63.2,63.1,63.12,11372.0,63.18,63.2,63.1,63.12,11372.0
2020-08-10 12:25:00,63.14,63.16,63.0,63.02,11076.0,63.14,63.16,63.0,63.02,11076.0
2020-08-10 12:30:00,63.02,63.06,62.96,63.01,27861.0,63.02,63.06,62.96,63.01,27861.0
2020-08-10 12:35:00,63.03,63.08,63.0,63.08,17807.0,63.03,63.08,63.0,63.08,17807.0
2020-08-10 12:40:00,63.1,63.12,63.01,63.03,11981.0,63.1,63.12,63.01,63.03,11981.0
2020-08-10 12:45:00,63.02,63.07,62.95,63.07,17385.0,63.02,63.07,62.95,63.07,17385.0
2020-08-10 12:50:00,63.08,63.12,62.99,63.0,19799.0,63.08,63.12,62.99,63.0,19799.0
2020-08-10 12:55:00,63.0,63.05,62.96,63.03,17381.0,63.0,63.05,62.96,63.03,17381.0
2020-08-10 13:00:00,63.04,63.18,63.03,63.13,10527.0,63.04,63.18,63.03,63.13,10527.0
2020-08-10 13:05:00,63.13,63.16,63.02,63.02,19797.0,63.13,63.16,63.02,63.02,19797.0
2020-08-10 13:10:00,63.02,63.1,63.01,63.08,14043.0,63.02,63.1,63.01,63.08,14043.0
2020-08-10 13:15:00,63.08,63.14,63.01,63.05,15609.0,63.08,63.14,63.01,63.05,15609.0
2020-08-10 13:20:00,63.04,63.06,62.98,63.05,22474.0,63.04,63.06,62.98,63.05,22474.0
2020-08-10 13:25:00,63.05,63.15,63.0,63.03,17391.0,63.05,63.15,63.0,63.03,17391.0
2020-08-10 13:30:00,63.0,63.09,62.98,63.09,16256.0,63.0,63.09,62.98,63.09,16256.0
2020-08-10 13:35:00,63.1,63.1,63.0,63.03,38037.0,63.1,63.1,63.0,63.03,38037.0
2020-08-10 13:40:00,63.02,63.05,62.98,63.0,21143.0,63.02,63.05,62.98,63.0,21143.0
2020-08-10 13:45:00,63.0,63.03,62.98,63.02,19295.0,63.0,63.03,62.98,63.02,19295.0
2020-08-10 13:50:00,63.03,63.07,63.0,63.04,18630.0,63.03,63.07,63.0,63.04,18630.0
2020-08-10 13:55:00,63.05,63.07,63.02,63.03,18287.0,63.05,63.07,63.02,63.03,18287.0
2020-08-10 14:00:00,63.03,63.07,62.98,63.02,14948.0,63.03,63.07,62.98,63.02,14948.0
2020-08-10 14:05:00,63.02,63.05,63.0,63.01,10417.0,63.02,63.05,63.0,63.01,10417.0
2020-08-10 14:10:00,63.01,63.07,63.0,63.0,34869.0,63.01,63.07,63.0,63.0,34869.0
2020-08-10 14:15:00,63.01,63.02,62.83,62.89,31598.0,63.01,63.02,62.83,62.89,31598.0
2020-08-10 14:20:00,62.89,62.94,62.87,62.93,13538.0,62.89,62.94,62.87,62.93,13538.0
2020-08-10 14:25:00,62.94,63.02,62.93,63.0,121308.0,62.94,63.02,62.93,63.0,121308.0
2020-08-10 14:30:00,62.99,63.01,62.93,62.97,61365.0,62.99,63.01,62.93,62.97,61365.0
2020-08-10 14:35:00,62.98,62.98,62.83,62.83,12645.0,62.98,62.98,62.83,62.83,12645.0
2020-08-10 14:40:00,62.83,62.87,62.81,62.82,13972.0,62.83,62.87,62.81,62.82,13972.0
2020-08-10 14:45:00,62.82,62.92,62.78,62.88,20177.0,62.82,62.92,62.78,62.88,20177.0
2020-08-10 14:50:00,62.89,63.02,62.89,63.02,20437.0,62.89,63.02,62.89,63.02,20437.0
2020-08-10 14:55:00,63.01,63.2,62.93,63.17,38178.0,63.01,63.2,62.93,63.17,38178.0
2020-08-10 15:00:00,63.18,63.27,63.14,63.27,19191.0,63.18,63.27,63.14,63.27,19191.0
2020-08-10 15:05:00,63.28,63.33,63.14,63.14,41723.0,63.28,63.33,63.14,63.14,41723.0
2020-08-10 15:10:00,63.16,63.21,63.13,63.18,23473.0,63.16,63.21,63.13,63.18,23473.0
2020-08-10 15:15:00,63.17,63.25,63.12,63.23,43180.0,63.17,63.25,63.12,63.23,43180.0
2020-08-10 15:20:00,63.25,63.25,63.15,63.21,34437.0,63.25,63.25,63.15,63.21,34437.0
2020-08-10 15:25:00,63.2,63.22,63.15,63.21,24105.0,63.2,63.22,63.15,63.21,24105.0
2020-08-10 15:30:00,63.2,63.2,63.05,63.11,34879.0,63.2,63.2,63.05,63.11,34879.0
2020-08-10 15:35:00,63.11,63.15,63.03,63.13,36274.0,63.11,63.15,63.03,63.13,36274.0
2020-08-10 15:40:00,63.13,63.2,63.09,63.1,43755.0,63.13,63.2,63.09,63.1,43755.0
2020-08-10 15:45:00,63.1,63.14,63.0,63.05,88290.0,63.1,63.14,63.0,63.05,88290.0
2020-08-10 15:50:00,63.06,63.17,62.98,63.0,99841.0,63.06,63.17,62.98,63.0,99841.0
2020-08-10 15:55:00,63.0,63.1,62.98,63.0,237810.0,63.0,63.1,62.98,63.0,237810.0
2020-08-11 09:30:00,64.05,64.29,63.75,64.24,90844.0,64.05,64.29,63.75,64.24,90844.0
2020-08-11 09:35:00,64.26,64.26,63.97,64.14,24810.0,64.26,64.26,63.97,64.14,24810.0
2020-08-11 09:40:00,64.17,64.22,63.91,64.13,55739.0,64.17,64.22,63.91,64.13,55739.0
2020-08-11 09:45:00,64.15,64.24,64.03,64.03,24005.0,64.15,64.24,64.03,64.03,24005.0
2020-08-11 09:50:00,64.07,64.22,63.97,64.06,23225.0,64.07,64.22,63.97,64.06,23225.0
2020-08-11 09:55:00,64.06,64.28,64.06,64.16,63387.0,64.06,64.28,64.06,64.16,63387.0
2020-08-11 10:00:00,64.15,64.37,64.12,64.36,87375.0,64.15,64.37,64.12,64.36,87375.0
2020-08-11 10:05:00,64.36,64.44,64.07,64.07,32220.0,64.36,64.44,64.07,64.07,32220.0
2020-08-11 10:10:00,64.08,64.29,64.02,64.03,37046.0,64.08,64.29,64.02,64.03,37046.0
2020-08-11 10:15:00,64.04,64.21,64.0,64.13,15067.0,64.04,64.21,64.0,64.13,15067.0
2020-08-11 10:20:00,64.15,64.17,63.99,64.02,12703.0,64.15,64.17,63.99,64.02,12703.0
2020-08-11 10:25:00,64.0,64.08,63.94,64.08,9358.0,64.0,64.08,63.94,64.08,9358.0
2020-08-11 10:30:00,64.1,64.15,63.78,63.79,20215.0,64.1,64.15,63.78,63.79,20215.0
2020-08-11 10:35:00,63.79,63.91,63.73,63.89,21016.0,63.79,63.91,63.73,63.89,21016.0
2020-08-11 10:40:00,63.88,63.94,63.85,63.87,10693.0,63.88,63.94,63.85,63.87,10693.0
2020-08-11 10:45:00,63.9,64.12,63.87,63.92,10692.0,63.9,64.12,63.87,63.92,10692.0
2020-08-11 10:50:00,63.93,63.93,63.71,63.73,5359.0,63.93,63.93,63.71,63.73,5359.0
2020-08-11 10:55:00,63.73,63.76,63.61,63.63,10645.0,63.73,63.76,63.61,63.63,10645.0
2020-08-11 11:00:00,63.64,63.7,63.57,63.68,35602.0,63.64,63.7,63.57,63.68,35602.0
2020-08-11 11:05:00,63.67,63.76,63.63,63.75,8137.0,63.67,63.76,63.63,63.75,8137.0
2020-08-11 11:10:00,63.75,63.78,63.69,63.72,7450.0,63.75,63.78,63.69,63.72,7450.0
2020-08-11 11:15:00,63.72,63.86,63.67,63.7,9770.0,63.72,63.86,63.67,63.7,9770.0
2020-08-11 11:20:00,63.7,63.89,63.7,63.73,13069.0,63.7,63.89,63.7,63.73,13069.0
2020-08-11 11:25:00,63.73,63.91,63.71,63.9,10590.0,63.73,63.91,63.71,63.9,10590.0
2020-08-11 11:30:00,63.95,64.01,63.8,63.88,9237.0,63.95,64.01,63.8,63.88,9237.0
2020-08-11 11:35:00,63.85,63.85,63.7,63.74,5237.0,63.85,63.85,63.7,63.74,5237.0
2020-08-11 11:40:00,63.72,63.8,63.67,63.7,34072.0,63.72,63.8,63.67,63.7,34072.0
2020-08-11 11:45:00,63.71,63.77,63.66,63.76,12947.0,63.71,63.77,63.66,63.76,12947.0
2020-08-11 11:50:00,63.77,63.83,63.73,63.83,5652.0,63.77,63.83,63.73,63.83,5652.0
2020-08-11 11:55:00,63.83,63.93,63.83,63.93,7317.0,63.83,63.93,63.83,63.93,7317.0
2020-08-11 12:00:00,63.94,64.01,63.76,63.86,8841.0,63.94,64.01,63.76,63.86,8841.0
2020-08-11 12:05:00,63.85,64.1,63.85,64.06,10536.0,63.85,64.1,63.85,64.06,10536.0
2020-08-11 12:10:00,64.05,64.09,63.94,63.97,6386.0,64.05,64.09,63.94,63.97,6386.0
2020-08-11 12:15:00,64.0,64.01,63.86,63.88,23979.0,64.0,64.01,63.86,63.88,23979.0
2020-08-11 12:20:00,63.88,63.91,63.78,63.78,8376.0,63.88,63.91,63.78,63.78,8376.0
2020-08-11 12:25:00,63.78,63.94,63.78,63.91,7555.0,63.78,63.94,63.78,63.91,7555.0
2020-08-11 12:30:00,63.88,63.89,63.86,63.88,4201.0,63.88,63.89,63.86,63.88,4201.0
2020-08-11 12:35:00,63.88,63.89,63.77,63.84,5948.0,63.88,63.89,63.77,63.84,5948.0
2020-08-11 12:40:00,63.84,63.91,63.84,63.91,4419.0,63.84,63.91,63.84,63.91,4419.0
2020-08-11 12:45:00,63.94,63.94,63.88,63.9,6301.0,63.94,63.94,63.88,63.9,6301.0
2020-08-11 12:50:00,63.89,63.91,63.86,63.9,8600.0,63.89,63.91,63.86,63.9,8600.0
2020-08-11 12:55:00,63.91,63.92,63.84,63.86,9477.0,63.91,63.92,63.84,63.86,9477.0
2020-08-11 13:00:00,63.87,63.88,63.83,63.87,13852.0,63.87,63.88,63.83,63.87,13852.0
2020-08-11 13:05:00,63.87,64.01,63.83,63.99,28213.0,63.87,64.01,63.83,63.99,28213.0
2020-08-11 13:10:00,63.98,64.08,63.98,64.07,13471.0,63.98,64.08,63.98,64.07,13471.0
2020-08-11 13:15:00,64.07,64.1,64.02,64.09,9306.0,64.07,64.1,64.02,64.09,9306.0
2020-08-11 13:20:00,64.09,64.12,64.02,64.12,14023.0,64.09,64.12,64.02,64.12,14023.0
2020-08-11 13:25:00,64.11,64.13,64.05,64.06,11484.0,64.11,64.13,64.05,64.06,11484.0
2020-08-11 13:30:00,64.06,64.12,64.05,64.08,11718.0,64.06,64.12,64.05,64.08,11718.0
2020-08-11 13:35:00,64.07,64.1,64.01,64.05,11746.0,64.07,64.1,64.01,64.05,11746.0
2020-08-11 13:40:00,64.06,64.19,63.98,63.98,30567.0,64.06,64.19,63.98,63.98,30567.0
2020-08-11 13:45:00,63.98,63.98,63.83,63.89,9746.0,63.98,63.98,63.83,63.89,9746.0
2020-08-11 13:50:00,63.9,63.9,63.81,63.82,4681.0,63.9,63.9,63.81,63.82,4681.0
2020-08-11 13:55:00,63.79,63.87,63.78,63.86,6986.0,63.79,63.87,63.78,63.86,6986.0
2020-08-11 14:00:00,63.86,63.97,63.85,63.93,10477.0,63.86,63.97,63.85,63.93,10477.0
2020-08-11 14:05:00,63.93,63.95,63.77,63.78,10441.0,63.93,63.95,63.77,63.78,10441.0
2020-08-11 14:10:00,63.78,63.82,63.76,63.78,10171.0,63.78,63.82,63.76,63.78,10171.0
2020-08-11 14:15:00,63.78,63.82,63.68,63.77,16445.0,63.78,63.82,63.68,63.77,16445.0
2020-08-11 14:20:00,63.77,63.8,63.71,63.71,9425.0,63.77,63.8,63.71,63.71,9425.0
2020-08-11 14:25:00,63.7,63.73,63.68,63.69,5864.0,63.7,63.73,63.68,63.69,5864.0
2020-08-11 14:30:00,63.66,63.7,63.5,63.55,18122.0,63.66,63.7,63.5,63.55,18122.0
2020-08-11 14:35:00,63.56,63.63,63.54,63.59,52768.0,63.56,63.63,63.54,63.59,52768.0
2020-08-11 14:40:00,63.59,63.63,63.53,63.56,39307.0,63.59,63.63,63.53,63.56,39307.0
2020-08-11 14:45:00,63.57,63.58,63.36,63.46,34996.0,63.57,63.58,63.36,63.46,34996.0
2020-08-11 14:50:00,63.47,63.52,63.43,63.5,15739.0,63.47,63.52,63.43,63.5,15739.0
2020-08-11 14:55:00,63.51,63.55,63.45,63.53,15496.0,63.51,63.55,63.45,63.53,15496.0
2020-08-11 15:00:00,63.51,63.54,63.37,63.46,18171.0,63.51,63.54,63.37,63.46,18171.0
2020-08-11 15:05:00,63.46,63.55,63.43,63.48,52843.0,63.46,63.55,63.43,63.48,52843.0
2020-08-11 15:10:00,63.48,63.56,63.27,63.29,19474.0,63.48,63.56,63.27,63.29,19474.0
2020-08-11 15:15:00,63.29,63.33,62.75,62.84,61073.0,63.29,63.33,62.75,62.84,61073.0
2020-08-11 15:20:00,62.85,62.99,62.76,62.86,54355.0,62.85,62.99,62.76,62.86,54355.0
2020-08-11 15:25:00,62.86,62.97,62.8,62.97,67251.0,62.86,62.97,62.8,62.97,67251.0
2020-08-11 15:30:00,62.97,63.0,62.77,62.78,115408.0,62.97,63.0,62.77,62.78,115408.0
2020-08-11 15:35:00,62.79,63.04,62.79,63.04,84559.0,62.79,63.04,62.79,63.04,84559.0
2020-08-11 15:40:00,63.08,63.14,62.99,63.08,29762.0,63.08,63.14,62.99,63.08,29762.0
2020-08-11 15:45:00,63.09,63.09,62.88,63.0,98562.0,63.09,63.09,62.88,63.0,98562.0
2020-08-11 15:50:00,63.0,63.0,62.73,62.81,75879.0,63.0,63.0,62.73,62.81,75879.0
2020-08-11 15:55:00,62.83,62.9,62.72,62.9,139276.0,62.83,62.9,62.72,62.9,139276.0
2020-08-12 09:30:00,63.52,64.4,63.52,64.4,58882.0,63.52,64.4,63.52,64.4,58882.0
2020-08-12 09:35:00,64.41,64.51,64.15,64.19,38858.0,64.41,64.51,64.15,64.19,38858.0
2020-08-12 09:40:00,64.17,64.27,64.11,64.19,46016.0,64.17,64.27,64.11,64.19,46016.0
2020-08-12 09:45:00,64.11,64.16,63.99,63.99,93187.0,64.11,64.16,63.99,63.99,93187.0
2020-08-12 09:50:00,63.94,64.04,63.76,63.76,31307.0,63.94,64.04,63.76,63.76,31307.0
2020-08-12 09:55:00,63.73,63.94,63.73,63.88,21521.0,63.73,63.94,63.73,63.88,21521.0
2020-08-12 10:00:00,63.88,63.92,63.72,63.86,16898.0,63.88,63.92,63.72,63.86,16898.0
2020-08-12 10:05:00,63.85,64.15,63.84,64.04,16135.0,63.85,64.15,63.84,64.04,16135.0
2020-08-12 10:10:00,64.05,64.15,63.92,63.93,20213.0,64.05,64.15,63.92,63.93,20213.0
2020-08-12 10:15:00,63.95,64.14,63.92,64.12,26893.0,63.95,64.14,63.92,64.12,26893.0
2020-08-12 10:20:00,64.14,64.16,64.02,64.08,36063.0,64.14,64.16,64.02,64.08,36063.0
2020-08-12 10:25:00,64.09,64.22,64.04,64.19,32233.0,64.09,64.22,64.04,64.19,32233.0
2020-08-12 10:30:00,64.2,64.44,64.2,64.44,13940.0,64.2,64.44,64.2,64.44,13940.0
2020-08-12 10:35:00,64.46,64.57,64.41,64.45,21136.0,64.46,64.57,64.41,64.45,21136.0
2020-08-12 10:40:00,64.48,64.6,64.42,64.57,11422.0,64.48,64.6,64.42,64.57,11422.0
2020-08-12 10:45:00,64.6,64.63,64.43,64.56,13801.0,64.6,64.63,64.43,64.56,13801.0
2020-08-12 10:50:00,64.58,64.74,64.57,64.7,22261.0,64.58,64.74,64.57,64.7,22261.0
2020-08-12 10:55:00,64.71,64.79,64.64,64.7,16225.0,64.71,64.79,64.64,64.7,16225.0
2020-08-12 11:00:00,64.67,64.79,64.65,64.71,18823.0,64.67,64.79,64.65,64.71,18823.0
2020-08-12 11:05:00,64.7,64.73,64.5,64.64,11250.0,64.7,64.73,64.5,64.64,11250.0
2020-08-12 11:10:00,64.65,64.65,64.54,64.55,13296.0,64.65,64.65,64.54,64.55,13296.0
2020-08-12 11:15:00,64.57,64.69,64.56,64.62,11706.0,64.57,64.69,64.56,64.62,11706.0
2020-08-12 11:20:00,64.63,64.68,64.59,64.63,26192.0,64.63,64.68,64.59,64.63,26192.0
2020-08-12 11:25:00,64.64,64.75,64.6,64.73,22878.0,64.64,64.75,64.6,64.73,22878.0
2020-08-12 11:30:00,64.71,64.74,64.66,64.72,10543.0,64.71,64.74,64.66,64.72,10543.0
2020-08-12 11:35:00,64.72,64.78,64.71,64.77,7379.0,64.72,64.78,64.71,64.77,7379.0
2020-08-12 11:40:00,64.77,64.88,64.75,64.85,10713.0,64.77,64.88,64.75,64.85,10713.0
2020-08-12 11:45:00,64.84,64.92,64.7,64.74,9038.0,64.84,64.92,64.7,64.74,9038.0
2020-08-12 11:50:00,64.72,64.84,64.66,64.84,14514.0,64.72,64.84,64.66,64.84,14514.0
2020-08-12 11:55:00,64.86,64.9,64.82,64.87,28889.0,64.86,64.9,64.82,64.87,28889.0
2020-08-12 12:00:00,64.88,64.93,64.81,64.84,15542.0,64.88,64.93,64.81,64.84,15542.0
2020-08-12 12:05:00,64.83,64.91,64.83,64.91,23955.0,64.83,64.91,64.83,64.91,23955.0
2020-08-12 12:10:00,64.9,65.14,64.9,65.13,131616.0,64.9,65.14,64.9,65.13,131616.0
2020-08-12 12:15:00,65.14,65.24,65.06,65.15,30468.0,65.14,65.24,65.06,65.15,30468.0
2020-08-12 12:20:00,65.12,65.13,64.89,64.95,13167.0,65.12,65.13,64.89,64.95,13167.0
2020-08-12 12:25:00,64.93,64.99,64.83,64.99,18075.0,64.93,64.99,64.83,64.99,18075.0
2020-08-12 12:30:00,64.99,65.05,64.98,65.0,12140.0,64.99,65.05,64.98,65.0,12140.0
2020-08-12 12:35:00,65.01,65.01,64.78,64.86,19258.0,65.01,65.01,64.78,64.86,19258.0
2020-08-12 12:40:00,64.87,64.87,64.65,64.66,8336.0,64.87,64.87,64.65,64.66,8336.0
2020-08-12 12:45:00,64.66,64.94,64.66,64.93,9327.0,64.66,64.94,64.66,64.93,9327.0
2020-08-12 12:50:00,64.95,65.0,64.89,65.0,12562.0,64.95,65.0,64.89,65.0,12562.0
2020-08-12 12:55:00,64.98,65.01,64.95,64.98,265535.0,64.98,65.01,64.95,64.98,265535.0
2020-08-12 13:00:00,64.99,65.15,64.98,65.14,15404.0,64.99,65.15,64.98,65.14,15404.0
2020-08-12 13:05:00,65.14,65.26,65.13,65.25,9061.0,65.14,65.26,65.13,65.25,9061.0
2020-08-12 13:10:00,65.24,65.29,65.2,65.28,8586.0,65.24,65.29,65.2,65.28,8586.0
2020-08-12 13:15:00,65.28,65.28,65.14,65.2,10669.0,65.28,65.28,65.14,65.2,10669.0
2020-08-12 13:20:00,65.19,65.21,65.13,65.16,9102.0,65.19,65.21,65.13,65.16,9102.0
2020-08-12 13:25:00,65.15,65.2,65.09,65.14,12777.0,65.15,65.2,65.09,65.14,12777.0
2020-08-12 13:30:00,65.14,65.31,65.14,65.27,65442.0,65.14,65.31,65.14,65.27,65442.0
2020-08-12 13:35:00,65.27,65.32,65.21,65.24,24848.0,65.27,65.32,65.21,65.24,24848.0
2020-08-12 13:40:00,65.23,65.29,65.2,65.24,14358.0,65.23,65.29,65.2,65.24,14358.0
2020-08-12 13:45:00,65.23,65.24,65.08,65.16,20568.0,65.23,65.24,65.08,65.16,20568.0
2020-08-12 13:50:00,65.14,65.28,65.13,65.28,9344.0,65.14,65.28,65.13,65.28,9344.0
2020-08-12 13:55:00,65.28,65.33,65.16,65.21,20302.0,65.28,65.33,65.16,65.21,20302.0
2020-08-12 14:00:00,65.2,65.34,65.17,65.34,7812.0,65.2,65.34,65.17,65.34,7812.0
2020-08-12 14:05:00,65.33,65.33,65.2,65.2,10094.0,65.33,65.33,65.2,65.2,10094.0
2020-08-12 14:10:00,65.21,65.22,64.98,64.99,11314.0,65.21,65.22,64.98,64.99,11314.0
2020-08-12 14:15:00,65.0,65.04,64.95,65.0,26150.0,65.0,65.04,64.95,65.0,26150.0
2020-08-12 14:20:00,65.01,65.01,64.92,64.97,10068.0,65.01,65.01,64.92,64.97,10068.0
2020-08-12 14:25:00,64.96,64.97,64.9,64.94,15250.0,64.96,64.97,64.9,64.94,15250.0
2020-08-12 14:30:00,64.95,64.97,64.89,64.92,33782.0,64.95,64.97,64.89,64.92,33782.0
2020-08-12 14:35:00,64.92,64.97,64.83,64.9,15344.0,64.92,64.97,64.83,64.9,15344.0
2020-08-12 14:40:00,64.9,64.98,64.88,64.94,24226.0,64.9,64.98,64.88,64.94,24226.0
2020-08-12 14:45:00,64.94,65.0,64.91,65.0,13189.0,64.94,65.0,64.91,65.0,13189.0
2020-08-12 14:50:00,65.01,65.05,64.97,65.03,9843.0,65.01,65.05,64.97,65.03,9843.0
2020-08-12 14:55:00,65.03,65.22,65.03,65.2,10558.0,65.03,65.22,65.03,65.2,10558.0
2020-08-12 15:00:00,65.19,65.2,65.1,65.1,11909.0,65.19,65.2,65.1,65.1,11909.0
2020-08-12 15:05:00,65.11,65.12,64.98,65.01,12775.0,65.11,65.12,64.98,65.01,12775.0
2020-08-12 15:10:00,65.01,65.14,64.99,65.12,12700.0,65.01,65.14,64.99,65.12,12700.0
2020-08-12 15:15:00,65.12,65.18,65.08,65.14,50225.0,65.12,65.18,65.08,65.14,50225.0
2020-08-12 15:20:00,65.15,65.19,65.13,65.13,18447.0,65.15,65.19,65.13,65.13,18447.0
2020-08-12 15:25:00,65.14,65.24,65.13,65.19,16195.0,65.14,65.24,65.13,65.19,16195.0
2020-08-12 15:30:00,65.2,65.21,65.04,65.15,24343.0,65.2,65.21,65.04,65.15,24343.0
2020-08-12 15:35:00,65.14,65.19,65.03,65.19,28706.0,65.14,65.19,65.03,65.19,28706.0
2020-08-12 15:40:00,65.18,65.25,65.16,65.23,33758.0,65.18,65.25,65.16,65.23,33758.0
2020-08-12 15:45:00,65.23,65.34,65.21,65.27,40187.0,65.23,65.34,65.21,65.27,40187.0
2020-08-12 15:50:00,65.27,65.32,65.14,65.16,54884.0,65.27,65.32,65.14,65.16,54884.0
2020-08-12 15:55:00,65.16,65.17,65.05,65.06,78365.0,65.16,65.17,65.05,65.06,78365.0
2020-08-13 09:30:00,64.67,64.91,64.28,64.29,32628.0,64.67,64.91,64.28,64.29,32628.0
2020-08-13 09:35:00,64.36,64.5,63.95,64.02,15925.0,64.36,64.5,63.95,64.02,15925.0
2020-08-13 09:40:00,64.01,64.25,63.91,64.03,17248.0,64.01,64.25,63.91,64.03,17248.0
2020-08-13 09:45:00,64.09,64.13,63.8,63.86,13377.0,64.09,64.13,63.8,63.86,13377.0
2020-08-13 09:50:00,63.85,63.97,63.77,63.96,10451.0,63.85,63.97,63.77,63.96,10451.0
2020-08-13 09:55:00,64.0,64.2,63.97,64.11,5329.0,64.0,64.2,63.97,64.11,5329.0
2020-08-13 10:00:00,64.12,64.18,63.93,64.11,14111.0,64.12,64.18,63.93,64.11,14111.0
2020-08-13 10:05:00,64.1,64.42,64.05,64.34,16477.0,64.1,64.42,64.05,64.34,16477.0
2020-08-13 10:10:00,64.3,64.34,64.13,64.13,6828.0,64.3,64.34,64.13,64.13,6828.0
2020-08-13 10:15:00,64.14,64.25,64.07,64.24,6342.0,64.14,64.25,64.07,64.24,6342.0
2020-08-13 10:20:00,64.2,64.32,64.09,64.3,10606.0,64.2,64.32,64.09,64.3,10606.0
2020-08-13 10:25:00,64.3,64.44,64.28,64.34,7904.0,64.3,64.44,64.28,64.34,7904.0
2020-08-13 10:30:00,64.34,64.38,64.3,64.32,6042.0,64.34,64.38,64.3,64.32,6042.0
2020-08-13 10:35:00,64.31,64.34,64.24,64.25,16347.0,64.31,64.34,64.24,64.25,16347.0
2020-08-13 10:40:00,64.29,64.29,63.99,64.0,4999.0,64.29,64.29,63.99,64.0,4999.0
2020-08-13 10:45:00,64.01,64.02,63.91,63.98,5078.0,64.01,64.02,63.91,63.98,5078.0
2020-08-13 10:50:00,63.97,64.02,63.91,63.95,18694.0,63.97,64.02,63.91,63.95,18694.0
2020-08-13 10:55:00,63.95,64.28,63.93,64.25,44434.0,63.95,64.28,63.93,64.25,44434.0
2020-08-13 11:00:00,64.24,64.24,63.98,64.15,14551.0,64.24,64.24,63.98,64.15,14551.0
2020-08-13 11:05:00,64.16,64.24,64.07,64.08,3900.0,64.16,64.24,64.07,64.08,3900.0
2020-08-13 11:10:00,64.06,64.12,64.03,64.11,5376.0,64.06,64.12,64.03,64.11,5376.0
2020-08-13 11:15:00,64.08,64.13,64.07,64.13,4661.0,64.08,64.13,64.07,64.13,4661.0
2020-08-13 11:20:00,64.11,64.22,64.11,64.17,21290.0,64.11,64.22,64.11,64.17,21290.0
2020-08-13 11:25:00,64.17,64.25,64.15,64.22,4938.0,64.17,64.25,64.15,64.22,4938.0
2020-08-13 11:30:00,64.22,64.26,64.18,64.22,9643.0,64.22,64.26,64.18,64.22,9643.0
2020-08-13 11:35:00,64.25,64.45,64.24,64.42,45021.0,64.25,64.45,64.24,64.42,45021.0
2020-08-13 11:40:00,64.43,64.56,64.38,64.53,14403.0,64.43,64.56,64.38,64.53,14403.0
2020-08-13 11:45:00,64.54,64.62,64.51,64.61,5555.0,64.54,64.62,64.51,64.61,5555.0
2020-08-13 11:50:00,64.61,64.61,64.48,64.48,4569.0,64.61,64.61,64.48,64.48,4569.0
2020-08-13 11:55:00,64.5,64.5,64.44,64.44,10627.0,64.5,64.5,64.44,64.44,10627.0
2020-08-13 12:00:00,64.46,64.51,64.45,64.47,4143.0,64.46,64.51,64.45,64.47,4143.0
2020-08-13 12:05:00,64.48,64.55,64.48,64.5,14749.0,64.48,64.55,64.48,64.5,14749.0
2020-08-13 12:10:00,64.49,64.54,64.48,64.5,5720.0,64.49,64.54,64.48,64.5,5720.0
2020-08-13 12:15:00,64.5,64.5,64.3,64.31,7254.0,64.5,64.5,64.3,64.31,7254.0
2020-08-13 12:20:00,64.29,64.31,64.23,64.25,4232.0,64.29,64.31,64.23,64.25,4232.0
2020-08-13 12:25:00,64.23,64.25,64.2,64.21,3079.0,64.23,64.25,64.2,64.21,3079.0
2020-08-13 12:30:00,64.2,64.27,64.2,64.23,6139.0,64.2,64.27,64.2,64.23,6139.0
2020-08-13 12:35:00,64.24,64.36,64.24,64.36,6813.0,64.24,64.36,64.24,64.36,6813.0
2020-08-13 12:40:00,64.36,64.37,64.21,64.22,5225.0,64.36,64.37,64.21,64.22,5225.0
2020-08-13 12:45:00,64.25,64.3,64.25,64.25,2832.0,64.25,64.3,64.25,64.25,2832.0
2020-08-13 12:50:00,64.27,64.29,64.15,64.24,31795.0,64.27,64.29,64.15,64.24,31795.0
2020-08-13 12:55:00,64.26,64.49,64.26,64.44,30960.0,64.26,64.49,64.26,64.44,30960.0
2020-08-13 13:00:00,64.45,64.46,64.37,64.37,9141.0,64.45,64.46,64.37,64.37,9141.0
2020-08-13 13:05:00,64.37,64.37,64.29,64.3,4046.0,64.37,64.37,64.29,64.3,4046.0
2020-08-13 13:10:00,64.31,64.36,64.3,64.34,4052.0,64.31,64.36,64.3,64.34,4052.0
2020-08-13 13:15:00,64.33,64.5,64.31,64.47,25432.0,64.33,64.5,64.31,64.47,25432.0
2020-08-13 13:20:00,64.47,64.61,64.47,64.5,76188.0,64.47,64.61,64.47,64.5,76188.0
2020-08-13 13:25:00,64.48,64.53,64.33,64.45,74922.0,64.48,64.53,64.33,64.45,74922.0
2020-08-13 13:30:00,64.45,64.48,64.28,64.31,44127.0,64.45,64.48,64.28,64.31,44127.0
2020-08-13 13:35:00,64.32,64.37,64.26,64.27,6411.0,64.32,64.37,64.26,64.27,6411.0
2020-08-13 13:40:00,64.25,64.5,64.23,64.47,41320.0,64.25,64.5,64.23,64.47,41320.0
2020-08-13 13:45:00,64.45,64.58,64.44,64.56,19592.0,64.45,64.58,64.44,64.56,19592.0
2020-08-13 13:50:00,64.59,64.68,64.55,64.64,5823.0,64.59,64.68,64.55,64.64,5823.0
2020-08-13 13:55:00,64.65,64.68,64.62,64.65,8642.0,64.65,64.68,64.62,64.65,8642.0
2020-08-13 14:00:00,64.66,64.66,64.53,64.59,8850.0,64.66,64.66,64.53,64.59,8850.0
2020-08-13 14:05:00,64.6,64.66,64.58,64.66,6710.0,64.6,64.66,64.58,64.66,6710.0
2020-08-13 14:10:00,64.66,64.7,64.6,64.6,8315.0,64.66,64.7,64.6,64.6,8315.0
2020-08-13 14:15:00,64.59,64.62,64.47,64.48,6329.0,64.59,64.62,64.47,64.48,6329.0
2020-08-13 14:20:00,64.49,64.49,64.32,64.44,7653.0,64.49,64.49,64.32,64.44,7653.0
2020-08-13 14:25:00,64.48,64.64,64.48,64.61,8025.0,64.48,64.64,64.48,64.61,8025.0
2020-08-13 14:30:00,64.59,64.6,64.51,64.58,6794.0,64.59,64.6,64.51,64.58,6794.0
2020-08-13 14:35:00,64.59,64.59,64.47,64.54,7389.0,64.59,64.59,64.47,64.54,7389.0
2020-08-13 14:40:00,64.57,64.67,64.54,64.56,10197.0,64.57,64.67,64.54,64.56,10197.0
2020-08-13 14:45:00,64.57,64.75,64.57,64.66,7363.0,64.57,64.75,64.57,64.66,7363.0
2020-08-13 14:50:00,64.66,64.66,64.47,64.59,9327.0,64.66,64.66,64.47,64.59,9327.0
2020-08-13 14:55:00,64.57,64.58,64.38,64.47,12173.0,64.57,64.58,64.38,64.47,12173.0
2020-08-13 15:00:00,64.5,64.56,64.44,64.54,6504.0,64.5,64.56,64.44,64.54,6504.0
2020-08-13 15:05:00,64.54,64.59,64.5,64.58,5437.0,64.54,64.59,64.5,64.58,5437.0
2020-08-13 15:10:00,64.56,64.61,64.53,64.6,6196.0,64.56,64.61,64.53,64.6,6196.0
2020-08-13 15:15:00,64.59,64.66,64.59,64.62,6261.0,64.59,64.66,64.59,64.62,6261.0
2020-08-13 15:20:00,64.64,64.69,64.62,64.67,5772.0,64.64,64.69,64.62,64.67,5772.0
2020-08-13 15:25:00,64.67,64.7,64.63,64.69,7846.0,64.67,64.7,64.63,64.69,7846.0
2020-08-13 15:30:00,64.69,64.73,64.69,64.73,8012.0,64.69,64.73,64.69,64.73,8012.0
2020-08-13 15:35:00,64.73,64.75,64.66,64.67,9234.0,64.73,64.75,64.66,64.67,9234.0
2020-08-13 15:40:00,64.67,64.72,64.61,64.72,8702.0,64.67,64.72,64.61,64.72,8702.0
2020-08-13 15:45:00,64.7,64.72,64.61,64.66,15109.0,64.7,64.72,64.61,64.66,15109.0
2020-08-13 15:50:00,64.66,64.74,64.62,64.73,26876.0,64.66,64.74,64.62,64.73,26876.0
2020-08-13 15:55:00,64.73,64.75,64.65,64.7,39414.0,64.73,64.75,64.65,64.7,39414.0
2020-08-14 09:30:00,64.19,64.19,63.75,63.99,31934.0,64.19,64.19,63.75,63.99,31934.0
2020-08-14 09:35:00,63.99,64.1,63.87,63.96,6673.0,63.99,64.1,63.87,63.96,6673.0
2020-08-14 09:40:00,64.03,64.05,63.98,64.05,9021.0,64.03,64.05,63.98,64.05,9021.0
2020-08-14 09:45:00,64.09,64.1,63.9,63.98,14043.0,64.09,64.1,63.9,63.98,14043.0
2020-08-14 09:50:00,64.01,64.16,63.98,64.01,49709.0,64.01,64.16,63.98,64.01,49709.0
2020-08-14 09:55:00,64.02,64.16,63.99,64.05,79756.0,64.02,64.16,63.99,64.05,79756.0
2020-08-14 10:00:00,64.08,64.19,64.06,64.14,42684.0,64.08,64.19,64.06,64.14,42684.0
2020-08-14 10:05:00,64.14,64.34,64.1,64.29,97733.0,64.14,64.34,64.1,64.29,97733.0
2020-08-14 10:10:00,64.28,64.56,64.27,64.44,144572.0,64.28,64.56,64.27,64.44,144572.0
2020-08-14 10:15:00,64.45,64.58,64.36,64.5,23667.0,64.45,64.58,64.36,64.5,23667.0
2020-08-14 10:20:00,64.51,64.54,64.41,64.52,15680.0,64.51,64.54,64.41,64.52,15680.0
2020-08-14 10:25:00,64.54,64.54,64.2,64.23,20680.0,64.54,64.54,64.2,64.23,20680.0
2020-08-14 10:30:00,64.26,64.46,64.24,64.34,43590.0,64.26,64.46,64.24,64.34,43590.0
2020-08-14 10:35:00,64.35,64.42,64.32,64.36,42480.0,64.35,64.42,64.32,64.36,42480.0
2020-08-14 10:40:00,64.39,64.46,64.37,64.39,10586.0,64.39,64.46,64.37,64.39,10586.0
2020-08-14 10:45:00,64.39,64.4,64.29,64.37,4279.0,64.39,64.4,64.29,64.37,4279.0
2020-08-14 10:50:00,64.35,64.39,64.31,64.39,2329.0,64.35,64.39,64.31,64.39,2329.0
2020-08-14 10:55:00,64.4,64.4,64.27,64.27,3751.0,64.4,64.4,64.27,64.27,3751.0
2020-08-14 11:00:00,64.31,64.48,64.31,64.46,16241.0,64.31,64.48,64.31,64.46,16241.0
2020-08-14 11:05:00,64.5,64.62,64.48,64.58,13795.0,64.5,64.62,64.48,64.58,13795.0
2020-08-14 11:10:00,64.57,64.58,64.43,64.51,4634.0,64.57,64.58,64.43,64.51,4634.0
2020-08-14 11:15:00,64.56,64.66,64.56,64.61,22859.0,64.56,64.66,64.56,64.61,22859.0
2020-08-14 11:20:00,64.64,64.72,64.63,64.67,9622.0,64.64,64.72,64.63,64.67,9622.0
2020-08-14 11:25:00,64.67,64.76,64.66,64.76,7418.0,64.67,64.76,64.66,64.76,7418.0
2020-08-14 11:30:00,64.75,64.79,64.73,64.78,8822.0,64.75,64.79,64.73,64.78,8822.0
2020-08-14 11:35:00,64.76,64.77,64.69,64.77,7679.0,64.76,64.77,64.69,64.77,7679.0
2020-08-14 11:40:00,64.79,64.81,64.75,64.76,3553.0,64.79,64.81,64.75,64.76,3553.0
2020-08-14 11:45:00,64.77,64.81,64.68,64.72,8587.0,64.77,64.81,64.68,64.72,8587.0
2020-08-14 11:50:00,64.7,64.71,64.58,64.64,11667.0,64.7,64.71,64.58,64.64,11667.0
2020-08-14 11:55:00,64.65,64.77,64.59,64.76,9578.0,64.65,64.77,64.59,64.76,9578.0
2020-08-14 12:00:00,64.76,64.76,64.69,64.7,3835.0,64.76,64.76,64.69,64.7,3835.0
2020-08-14 12:05:00,64.72,64.8,64.72,64.76,4916.0,64.72,64.8,64.72,64.76,4916.0
2020-08-14 12:10:00,64.76,64.78,64.67,64.75,4470.0,64.76,64.78,64.67,64.75,4470.0
2020-08-14 12:15:00,64.77,64.79,64.73,64.75,3584.0,64.77,64.79,64.73,64.75,3584.0
2020-08-14 12:20:00,64.78,64.78,64.72,64.76,4946.0,64.78,64.78,64.72,64.76,4946.0
2020-08-14 12:25:00,64.75,64.76,64.62,64.62,11445.0,64.75,64.76,64.62,64.62,11445.0
2020-08-14 12:30:00,64.65,64.69,64.64,64.68,5001.0,64.65,64.69,64.64,64.68,5001.0
2020-08-14 12:35:00,64.69,64.75,64.62,64.63,8998.0,64.69,64.75,64.62,64.63,8998.0
2020-08-14 12:40:00,64.61,64.66,64.59,64.66,7976.0,64.61,64.66,64.59,64.66,7976.0
2020-08-14 12:45:00,64.67,64.72,64.61,64.7,6421.0,64.67,64.72,64.61,64.7,6421.0
2020-08-14 12:50:00,64.7,64.71,64.59,64.61,5811.0,64.7,64.71,64.59,64.61,5811.0
2020-08-14 12:55:00,64.6,64.73,64.6,64.71,5557.0,64.6,64.73,64.6,64.71,5557.0
2020-08-14 13:00:00,64.71,64.74,64.66,64.67,15606.0,64.71,64.74,64.66,64.67,15606.0
2020-08-14 13:05:00,64.65,64.65,64.6,64.64,7124.0,64.65,64.65,64.6,64.64,7124.0
2020-08-14 13:10:00,64.64,64.65,64.6,64.6,2896.0,64.64,64.65,64.6,64.6,2896.0
2020-08-14 13:15:00,64.6,64.69,64.59,64.65,9973.0,64.6,64.69,64.59,64.65,9973.0
2020-08-14 13:20:00,64.65,64.7,64.62,64.68,5027.0,64.65,64.7,64.62,64.68,5027.0
2020-08-14 13:25:00,64.7,64.71,64.68,64.68,5100.0,64.7,64.71,64.68,64.68,5100.0
2020-08-14 13:30:00,64.67,64.77,64.67,64.7,6485.0,64.67,64.77,64.67,64.7,6485.0
2020-08-14 13:35:00,64.69,64.76,64.68,64.7,7443.0,64.69,64.76,64.68,64.7,7443.0
2020-08-14 13:40:00,64.67,64.83,64.67,64.81,4148.0,64.67,64.83,64.67,64.81,4148.0
2020-08-14 13:45:00,64.81,64.81,64.71,64.73,23231.0,64.81,64.81,64.71,64.73,23231.0
2020-08-14 13:50:00,64.71,64.77,64.69,64.69,6047.0,64.71,64.77,64.69,64.69,6047.0
2020-08-14 13:55:00,64.72,64.76,64.71,64.75,7122.0,64.72,64.76,64.71,64.75,7122.0
2020-08-14 14:00:00,64.75,64.9,64.71,64.84,30898.0,64.75,64.9,64.71,64.84,30898.0
2020-08-14 14:05:00,64.85,64.89,64.79,64.87,12537.0,64.85,64.89,64.79,64.87,12537.0
2020-08-14 14:10:00,64.87,64.93,64.87,64.91,9560.0,64.87,64.93,64.87,64.91,9560.0
2020-08-14 14:15:00,64.9,64.94,64.87,64.89,5766.0,64.9,64.94,64.87,64.89,5766.0
2020-08-14 14:20:00,64.88,64.92,64.79,64.79,7528.0,64.88,64.92,64.79,64.79,7528.0
2020-08-14 14:25:00,64.79,64.81,64.71,64.73,7606.0,64.79,64.81,64.71,64.73,7606.0
2020-08-14 14:30:00,64.73,64.84,64.73,64.79,5149.0,64.73,64.84,64.73,64.79,5149.0
2020-08-14 14:35:00,64.79,64.8,64.76,64.8,2559.0,64.79,64.8,64.76,64.8,2559.0
2020-08-14 14:40:00,64.73,64.81,64.7,64.79,6990.0,64.73,64.81,64.7,64.79,6990.0
2020-08-14 14:45:00,64.81,64.81,64.68,64.72,5295.0,64.81,64.81,64.68,64.72,5295.0
2020-08-14 14:50:00,64.71,64.75,64.65,64.67,4514.0,64.71,64.75,64.65,64.67,4514.0
2020-08-14 14:55:00,64.7,64.71,64.67,64.71,3629.0,64.7,64.71,64.67,64.71,3629.0
2020-08-14 15:00:00,64.69,64.7,64.6,64.63,15257.0,64.69,64.7,64.6,64.63,15257.0
2020-08-14 15:05:00,64.63,64.71,64.62,64.64,4852.0,64.63,64.71,64.62,64.64,4852.0
2020-08-14 15:10:00,64.64,64.67,64.59,64.62,13916.0,64.64,64.67,64.59,64.62,13916.0
2020-08-14 15:15:00,64.62,64.65,64.59,64.61,41676.0,64.62,64.65,64.59,64.61,41676.0
2020-08-14 15:20:00,64.61,64.65,64.53,64.53,23695.0,64.61,64.65,64.53,64.53,23695.0
2020-08-14 15:25:00,64.53,64.65,64.49,64.59,32550.0,64.53,64.65,64.49,64.59,32550.0
2020-08-14 15:30:00,64.6,64.64,64.5,64.51,23893.0,64.6,64.64,64.5,64.51,23893.0
2020-08-14 15:35:00,64.49,64.52,64.41,64.49,12825.0,64.49,64.52,64.41,64.49,12825.0
2020-08-14 15:40:00,64.45,64.54,64.42,64.5,14898.0,64.45,64.54,64.42,64.5,14898.0
2020-08-14 15:45:00,64.5,64.58,64.41,64.43,58338.0,64.5,64.58,64.41,64.43,58338.0
2020-08-14 15:50:00,64.41,64.65,64.41,64.61,66613.0,64.41,64.65,64.41,64.61,66613.0
2020-08-14 15:55:00,64.61,64.71,64.56,64.65,148011.0,64.61,64.71,64.56,64.65,148011.0
2020-08-17 09:30:00,64.54,64.64,64.43,64.48,21703.0,64.54,64.64,64.43,64.48,21703.0
2020-08-17 09:35:00,64.48,64.63,64.32,64.63,11952.0,64.48,64.63,64.32,64.63,11952.0
2020-08-17 09:40:00,64.63,64.99,64.59,64.88,7771.0,64.63,64.99,64.59,64.88,7771.0
2020-08-17 09:45:00,64.9,64.96,64.85,64.94,6132.0,64.9,64.96,64.85,64.94,6132.0
2020-08-17 09:50:00,64.91,64.91,64.4,64.59,9716.0,64.91,64.91,64.4,64.59,9716.0
2020-08-17 09:55:00,64.6,64.61,64.42,64.48,9741.0,64.6,64.61,64.42,64.48,9741.0
2020-08-17 10:00:00,64.52,64.65,64.5,64.62,24930.0,64.52,64.65,64.5,64.62,24930.0
2020-08-17 10:05:00,64.57,64.71,64.52,64.67,8581.0,64.57,64.71,64.52,64.67,8581.0
2020-08-17 10:10:00,64.64,64.75,64.6,64.6,11911.0,64.64,64.75,64.6,64.6,11911.0
2020-08-17 10:15:00,64.63,64.81,64.58,64.62,12078.0,64.63,64.81,64.58,64.62,12078.0
2020-08-17 10:20:00,64.68,64.68,64.52,64.52,5328.0,64.68,64.68,64.52,64.52,5328.0
2020-08-17 10:25:00,64.53,64.63,64.49,64.63,3742.0,64.53,64.63,64.49,64.63,3742.0
2020-08-17 10:30:00,64.59,64.6,64.51,64.59,10175.0,64.59,64.6,64.51,64.59,10175.0
2020-08-17 10:35:00,64.6,64.62,64.56,64.6,3800.0,64.6,64.62,64.56,64.6,3800.0
2020-08-17 10:40:00,64.63,64.69,64.56,64.61,5591.0,64.63,64.69,64.56,64.61,5591.0
2020-08-17 10:45:00,64.58,64.64,64.51,64.51,4259.0,64.58,64.64,64.51,64.51,4259.0
2020-08-17 10:50:00,64.5,64.53,64.48,64.5,4121.0,64.5,64.53,64.48,64.5,4121.0
2020-08-17 10:55:00,64.48,64.52,64.45,64.45,6465.0,64.48,64.52,64.45,64.45,6465.0
2020-08-17 11:00:00,64.5,64.5,64.37,64.45,6340.0,64.5,64.5,64.37,64.45,6340.0
2020-08-17 11:05:00,64.46,64.51,64.43,64.47,3060.0,64.46,64.51,64.43,64.47,3060.0
2020-08-17 11:10:00,64.48,64.48,64.33,64.34,8194.0,64.48,64.48,64.33,64.34,8194.0
2020-08-17 11:15:00,64.36,64.49,64.36,64.49,6721.0,64.36,64.49,64.36,64.49,6721.0
2020-08-17 11:20:00,64.49,64.61,64.47,64.51,12025.0,64.49,64.61,64.47,64.51,12025.0
2020-08-17 11:25:00,64.51,64.53,64.41,64.43,8834.0,64.51,64.53,64.41,64.43,8834.0
2020-08-17 11:30:00,64.43,64.51,64.43,64.5,2025.0,64.43,64.51,64.43,64.5,2025.0
2020-08-17 11:35:00,64.51,64.52,64.38,64.38,3901.0,64.51,64.52,64.38,64.38,3901.0
2020-08-17 11:40:00,64.39,64.42,64.34,64.35,3878.0,64.39,64.42,64.34,64.35,3878.0
2020-08-17 11:45:00,64.32,64.39,64.32,64.38,3900.0,64.32,64.39,64.32,64.38,3900.0
2020-08-17 11:50:00,64.4,64.42,64.37,64.4,3400.0,64.4,64.42,64.37,64.4,3400.0
2020-08-17 11:55:00,64.38,64.44,64.34,64.41,24855.0,64.38,64.44,64.34,64.41,24855.0
2020-08-17 12:00:00,64.37,64.38,64.3,64.33,7869.0,64.37,64.38,64.3,64.33,7869.0
2020-08-17 12:05:00,64.35,64.39,64.33,64.37,4009.0,64.35,64.39,64.33,64.37,4009.0
2020-08-17 12:10:00,64.38,64.38,64.22,64.25,4186.0,64.38,64.38,64.22,64.25,4186.0
2020-08-17 12:15:00,64.25,64.25,64.16,64.2,6607.0,64.25,64.25,64.16,64.2,6607.0
2020-08-17 12:20:00,64.19,64.27,64.19,64.26,3200.0,64.19,64.27,64.19,64.26,3200.0
2020-08-17 12:25:00,64.25,64.28,64.23,64.27,3720.0,64.25,64.28,64.23,64.27,3720.0
2020-08-17 12:30:00,64.29,64.32,64.28,64.3,2898.0,64.29,64.32,64.28,64.3,2898.0
2020-08-17 12:35:00,64.29,64.33,64.26,64.26,6058.0,64.29,64.33,64.26,64.26,6058.0
2020-08-17 12:40:00,64.26,64.26,64.22,64.22,4949.0,64.26,64.26,64.22,64.22,4949.0
2020-08-17 12:45:00,64.22,64.22,64.13,64.21,9256.0,64.22,64.22,64.13,64.21,9256.0
2020-08-17 12:50:00,64.2,64.35,64.2,64.34,3571.0,64.2,64.35,64.2,64.34,3571.0
2020-08-17 12:55:00,64.34,64.42,64.34,64.38,4555.0,64.34,64.42,64.34,64.38,4555.0
2020-08-17 13:00:00,64.39,64.45,64.36,64.45,6526.0,64.39,64.45,64.36,64.45,6526.0
2020-08-17 13:05:00,64.46,64.47,64.37,64.44,6733.0,64.46,64.47,64.37,64.44,6733.0
2020-08-17 13:10:00,64.44,64.44,64.39,64.42,2374.0,64.44,64.44,64.39,64.42,2374.0
2020-08-17 13:15:00,64.46,64.48,64.42,64.48,3502.0,64.46,64.48,64.42,64.48,3502.0
2020-08-17 13:20:00,64.49,64.49,64.41,64.43,7046.0,64.49,64.49,64.41,64.43,7046.0
2020-08-17 13:25:00,64.42,64.53,64.42,64.51,12174.0,64.42,64.53,64.42,64.51,12174.0
2020-08-17 13:30:00,64.51,64.61,64.51,64.6,6777.0,64.51,64.61,64.51,64.6,6777.0
2020-08-17 13:35:00,64.59,64.59,64.53,64.56,4360.0,64.59,64.59,64.53,64.56,4360.0
2020-08-17 13:40:00,64.57,64.6,64.55,64.6,5500.0,64.57,64.6,64.55,64.6,5500.0
2020-08-17 13:45:00,64.58,64.59,64.55,64.55,5099.0,64.58,64.59,64.55,64.55,5099.0
2020-08-17 13:50:00,64.55,64.62,64.55,64.57,6050.0,64.55,64.62,64.55,64.57,6050.0
2020-08-17 13:55:00,64.57,64.59,64.52,64.54,3350.0,64.57,64.59,64.52,64.54,3350.0
2020-08-17 14:00:00,64.54,64.55,64.46,64.47,3802.0,64.54,64.55,64.46,64.47,3802.0
2020-08-17 14:05:00,64.49,64.5,64.4,64.42,6495.0,64.49,64.5,64.4,64.42,6495.0
2020-08-17 14:10:00,64.41,64.45,64.36,64.45,5985.0,64.41,64.45,64.36,64.45,5985.0
2020-08-17 14:15:00,64.42,64.42,64.26,64.28,4000.0,64.42,64.42,64.26,64.28,4000.0
2020-08-17 14:20:00,64.28,64.33,64.26,64.33,7071.0,64.28,64.33,64.26,64.33,7071.0
2020-08-17 14:25:00,64.38,64.39,64.28,64.3,6359.0,64.38,64.39,64.28,64.3,6359.0
2020-08-17 14:30:00,64.29,64.31,64.24,64.24,7237.0,64.29,64.31,64.24,64.24,7237.0
2020-08-17 14:35:00,64.25,64.27,64.19,64.21,6970.0,64.25,64.27,64.19,64.21,6970.0
2020-08-17 14:40:00,64.22,64.23,64.15,64.16,5400.0,64.22,64.23,64.15,64.16,5400.0
2020-08-17 14:45:00,64.17,64.17,64.07,64.07,9594.0,64.17,64.17,64.07,64.07,9594.0
2020-08-17 14:50:00,64.06,64.06,63.98,64.02,12760.0,64.06,64.06,63.98,64.02,12760.0
2020-08-17 14:55:00,64.03,64.06,64.02,64.05,7185.0,64.03,64.06,64.02,64.05,7185.0
2020-08-17 15:00:00,64.05,64.1,64.03,64.07,7672.0,64.05,64.1,64.03,64.07,7672.0
2020-08-17 15:05:00,64.07,64.14,64.03,64.14,9563.0,64.07,64.14,64.03,64.14,9563.0
2020-08-17 15:10:00,64.14,64.24,64.12,64.23,8100.0,64.14,64.24,64.12,64.23,8100.0
2020-08-17 15:15:00,64.23,64.36,64.19,64.35,16053.0,64.23,64.36,64.19,64.35,16053.0
2020-08-17 15:20:00,64.35,64.36,64.11,64.11,16054.0,64.35,64.36,64.11,64.11,16054.0
2020-08-17 15:25:00,64.12,64.17,64.12,64.14,18273.0,64.12,64.17,64.12,64.14,18273.0
2020-08-17 15:30:00,64.15,64.18,64.04,64.07,21113.0,64.15,64.18,64.04,64.07,21113.0
2020-08-17 15:35:00,64.08,64.16,64.05,64.08,29453.0,64.08,64.16,64.05,64.08,29453.0
2020-08-17 15:40:00,64.09,64.19,64.04,64.17,21310.0,64.09,64.19,64.04,64.17,21310.0
2020-08-17 15:45:00,64.16,64.19,64.1,64.14,22577.0,64.16,64.19,64.1,64.14,22577.0
2020-08-17 15:50:00,64.14,64.19,64.07,64.1,38373.0,64.14,64.19,64.07,64.1,38373.0
2020-08-17 15:55:00,64.1,64.2,64.06,64.13,87710.0,64.1,64.2,64.06,64.13,87710.0
2020-08-18 09:30:00,64.33,64.4,63.93,64.0,46140.0,64.33,64.4,63.93,64.0,46140.0
2020-08-18 09:35:00,64.0,64.0,63.66,63.7,17183.0,64.0,64.0,63.66,63.7,17183.0
2020-08-18 09:40:00,63.77,63.83,63.72,63.75,13286.0,63.77,63.83,63.72,63.75,13286.0
2020-08-18 09:45:00,63.69,64.0,63.64,64.0,68420.0,63.69,64.0,63.64,64.0,68420.0
2020-08-18 09:50:00,63.98,64.0,63.79,63.85,7855.0,63.98,64.0,63.79,63.85,7855.0
2020-08-18 09:55:00,63.84,63.97,63.83,63.87,5395.0,63.84,63.97,63.83,63.87,5395.0
2020-08-18 10:00:00,63.87,63.87,63.43,63.58,25188.0,63.87,63.87,63.43,63.58,25188.0
2020-08-18 10:05:00,63.57,63.61,63.15,63.15,45355.0,63.57,63.61,63.15,63.15,45355.0
2020-08-18 10:10:00,63.15,63.36,63.13,63.29,14190.0,63.15,63.36,63.13,63.29,14190.0
2020-08-18 10:15:00,63.31,63.4,63.25,63.4,5082.0,63.31,63.4,63.25,63.4,5082.0
2020-08-18 10:20:00,63.45,63.49,63.08,63.08,6337.0,63.45,63.49,63.08,63.08,6337.0
2020-08-18 10:25:00,63.08,63.24,63.08,63.16,9910.0,63.08,63.24,63.08,63.16,9910.0
2020-08-18 10:30:00,63.12,63.3,63.09,63.3,5642.0,63.12,63.3,63.09,63.3,5642.0
2020-08-18 10:35:00,63.36,63.49,63.36,63.38,5189.0,63.36,63.49,63.36,63.38,5189.0
2020-08-18 10:40:00,63.38,63.4,63.2,63.2,6408.0,63.38,63.4,63.2,63.2,6408.0
2020-08-18 10:45:00,63.2,63.28,63.18,63.28,3549.0,63.2,63.28,63.18,63.28,3549.0
2020-08-18 10:50:00,63.27,63.33,63.24,63.3,12919.0,63.27,63.33,63.24,63.3,12919.0
2020-08-18 10:55:00,63.3,63.32,63.21,63.29,7152.0,63.3,63.32,63.21,63.29,7152.0
2020-08-18 11:00:00,63.28,63.51,63.28,63.49,8579.0,63.28,63.51,63.28,63.49,8579.0
2020-08-18 11:05:00,63.47,63.47,63.4,63.4,6836.0,63.47,63.47,63.4,63.4,6836.0
2020-08-18 11:10:00,63.42,63.51,63.39,63.45,7592.0,63.42,63.51,63.39,63.45,7592.0
2020-08-18 11:15:00,63.41,63.44,63.41,63.43,2858.0,63.41,63.44,63.41,63.43,2858.0
2020-08-18 11:20:00,63.43,63.5,63.42,63.47,8373.0,63.43,63.5,63.42,63.47,8373.0
2020-08-18 11:25:00,63.51,63.66,63.49,63.62,7540.0,63.51,63.66,63.49,63.62,7540.0
2020-08-18 11:30:00,63.62,63.63,63.57,63.61,6127.0,63.62,63.63,63.57,63.61,6127.0
2020-08-18 11:35:00,63.6,63.61,63.5,63.52,9943.0,63.6,63.61,63.5,63.52,9943.0
2020-08-18 11:40:00,63.5,63.54,63.48,63.53,4890.0,63.5,63.54,63.48,63.53,4890.0
2020-08-18 11:45:00,63.52,63.54,63.43,63.45,7796.0,63.52,63.54,63.43,63.45,7796.0
2020-08-18 11:50:00,63.45,63.48,63.4,63.4,7270.0,63.45,63.48,63.4,63.4,7270.0
2020-08-18 11:55:00,63.41,63.44,63.37,63.42,4768.0,63.41,63.44,63.37,63.42,4768.0
2020-08-18 12:00:00,63.44,63.44,63.4,63.42,6063.0,63.44,63.44,63.4,63.42,6063.0
2020-08-18 12:05:00,63.4,63.51,63.38,63.49,30490.0,63.4,63.51,63.38,63.49,30490.0
2020-08-18 12:10:00,63.5,63.52,63.4,63.43,11094.0,63.5,63.52,63.4,63.43,11094.0
2020-08-18 12:15:00,63.46,63.5,63.41,63.5,13426.0,63.46,63.5,63.41,63.5,13426.0
2020-08-18 12:20:00,63.51,63.52,63.44,63.45,3238.0,63.51,63.52,63.44,63.45,3238.0
2020-08-18 12:25:00,63.41,63.46,63.41,63.46,5065.0,63.41,63.46,63.41,63.46,5065.0
2020-08-18 12:30:00,63.47,63.53,63.46,63.52,7536.0,63.47,63.53,63.46,63.52,7536.0
2020-08-18 12:35:00,63.51,63.56,63.49,63.55,6429.0,63.51,63.56,63.49,63.55,6429.0
2020-08-18 12:40:00,63.55,63.67,63.54,63.67,4751.0,63.55,63.67,63.54,63.67,4751.0
2020-08-18 12:45:00,63.64,63.66,63.61,63.63,7010.0,63.64,63.66,63.61,63.63,7010.0
2020-08-18 12:50:00,63.65,63.65,63.54,63.54,15055.0,63.65,63.65,63.54,63.54,15055.0
2020-08-18 12:55:00,63.54,63.55,63.5,63.52,8636.0,63.54,63.55,63.5,63.52,8636.0
2020-08-18 13:00:00,63.51,63.59,63.51,63.58,8074.0,63.51,63.59,63.51,63.58,8074.0
2020-08-18 13:05:00,63.58,63.63,63.55,63.6,9338.0,63.58,63.63,63.55,63.6,9338.0
2020-08-18 13:10:00,63.6,63.62,63.51,63.52,4373.0,63.6,63.62,63.51,63.52,4373.0
2020-08-18 13:15:00,63.52,63.54,63.5,63.5,6096.0,63.52,63.54,63.5,63.5,6096.0
2020-08-18 13:20:00,63.5,63.5,63.44,63.44,9780.0,63.5,63.5,63.44,63.44,9780.0
2020-08-18 13:25:00,63.45,63.47,63.4,63.4,6477.0,63.45,63.47,63.4,63.4,6477.0
2020-08-18 13:30:00,63.37,63.46,63.35,63.45,28426.0,63.37,63.46,63.35,63.45,28426.0
2020-08-18 13:35:00,63.46,63.47,63.42,63.44,11239.0,63.46,63.47,63.42,63.44,11239.0
2020-08-18 13:40:00,63.44,63.45,63.39,63.45,9312.0,63.44,63.45,63.39,63.45,9312.0
2020-08-18 13:45:00,63.45,63.52,63.43,63.5,10692.0,63.45,63.52,63.43,63.5,10692.0
2020-08-18 13:50:00,63.48,63.49,63.45,63.48,10330.0,63.48,63.49,63.45,63.48,10330.0
2020-08-18 13:55:00,63.49,63.51,63.43,63.46,10664.0,63.49,63.51,63.43,63.46,10664.0
2020-08-18 14:00:00,63.45,63.54,63.44,63.47,12127.0,63.45,63.54,63.44,63.47,12127.0
2020-08-18 14:05:00,63.5,63.53,63.47,63.52,7373.0,63.5,63.53,63.47,63.52,7373.0
2020-08-18 14:10:00,63.51,63.56,63.42,63.42,8002.0,63.51,63.56,63.42,63.42,8002.0
2020-08-18 14:15:00,63.41,63.45,63.34,63.34,15043.0,63.41,63.45,63.34,63.34,15043.0
2020-08-18 14:20:00,63.32,63.34,63.26,63.3,8266.0,63.32,63.34,63.26,63.3,8266.0
2020-08-18 14:25:00,63.29,63.29,63.19,63.19,8604.0,63.29,63.29,63.19,63.19,8604.0
2020-08-18 14:30:00,63.19,63.19,63.01,63.02,14355.0,63.19,63.19,63.01,63.02,14355.0
2020-08-18 14:35:00,63.02,63.17,62.99,63.11,15773.0,63.02,63.17,62.99,63.11,15773.0
2020-08-18 14:40:00,63.1,63.17,63.02,63.03,33754.0,63.1,63.17,63.02,63.03,33754.0
2020-08-18 14:45:00,63.04,63.17,63.03,63.1,11038.0,63.04,63.17,63.03,63.1,11038.0
2020-08-18 14:50:00,63.1,63.13,63.03,63.05,27743.0,63.1,63.13,63.03,63.05,27743.0
2020-08-18 14:55:00,63.05,63.11,63.03,63.04,9700.0,63.05,63.11,63.03,63.04,9700.0
2020-08-18 15:00:00,63.03,63.09,63.03,63.07,12393.0,63.03,63.09,63.03,63.07,12393.0
2020-08-18 15:05:00,63.08,63.12,63.05,63.12,8496.0,63.08,63.12,63.05,63.12,8496.0
2020-08-18 15:10:00,63.1,63.24,63.08,63.2,17204.0,63.1,63.24,63.08,63.2,17204.0
2020-08-18 15:15:00,63.2,63.21,63.08,63.15,14550.0,63.2,63.21,63.08,63.15,14550.0
2020-08-18 15:20:00,63.16,63.2,63.1,63.1,16019.0,63.16,63.2,63.1,63.1,16019.0
2020-08-18 15:25:00,63.07,63.1,63.04,63.07,19939.0,63.07,63.1,63.04,63.07,19939.0
2020-08-18 15:30:00,63.05,63.11,63.01,63.06,21320.0,63.05,63.11,63.01,63.06,21320.0
2020-08-18 15:35:00,63.05,63.06,62.97,63.01,20950.0,63.05,63.06,62.97,63.01,20950.0
2020-08-18 15:40:00,63.02,63.07,62.99,63.01,27404.0,63.02,63.07,62.99,63.01,27404.0
2020-08-18 15:45:00,63.02,63.08,62.95,62.96,36941.0,63.02,63.08,62.95,62.96,36941.0
2020-08-18 15:50:00,62.95,63.03,62.92,63.01,56337.0,62.95,63.03,62.92,63.01,56337.0
2020-08-18 15:55:00,63.01,63.15,62.95,63.14,121864.0,63.01,63.15,62.95,63.14,121864.0
2020-08-19 09:30:00,63.41,63.41,63.02,63.16,20388.0,63.41,63.41,63.02,63.16,20388.0
2020-08-19 09:35:00,63.22,63.42,63.15,63.42,6269.0,63.22,63.42,63.15,63.42,6269.0
2020-08-19 09:40:00,63.31,63.31,63.18,63.29,3000.0,63.31,63.31,63.18,63.29,3000.0
2020-08-19 09:45:00,63.3,63.57,63.29,63.43,15664.0,63.3,63.57,63.29,63.43,15664.0
2020-08-19 09:50:00,63.41,63.41,63.3,63.31,3667.0,63.41,63.41,63.3,63.31,3667.0
2020-08-19 09:55:00,63.3,63.5,63.3,63.5,7276.0,63.3,63.5,63.3,63.5,7276.0
2020-08-19 10:00:00,63.5,63.71,63.5,63.68,9264.0,63.5,63.71,63.5,63.68,9264.0
2020-08-19 10:05:00,63.7,63.79,63.62,63.79,32031.0,63.7,63.79,63.62,63.79,32031.0
2020-08-19 10:10:00,63.77,63.83,63.68,63.76,18666.0,63.77,63.83,63.68,63.76,18666.0
2020-08-19 10:15:00,63.77,63.8,63.5,63.5,14459.0,63.77,63.8,63.5,63.5,14459.0
2020-08-19 10:20:00,63.54,63.6,63.45,63.58,8348.0,63.54,63.6,63.45,63.58,8348.0
2020-08-19 10:25:00,63.57,63.67,63.55,63.65,5542.0,63.57,63.67,63.55,63.65,5542.0
2020-08-19 10:30:00,63.69,63.88,63.68,63.88,8950.0,63.69,63.88,63.68,63.88,8950.0
2020-08-19 10:35:00,63.9,64.04,63.88,63.97,20633.0,63.9,64.04,63.88,63.97,20633.0
2020-08-19 10:40:00,63.97,63.97,63.85,63.94,4965.0,63.97,63.97,63.85,63.94,4965.0
2020-08-19 10:45:00,63.92,64.05,63.91,63.92,9406.0,63.92,64.05,63.91,63.92,9406.0
2020-08-19 10:50:00,63.91,63.93,63.76,63.83,7434.0,63.91,63.93,63.76,63.83,7434.0
2020-08-19 10:55:00,63.86,63.93,63.77,63.93,9320.0,63.86,63.93,63.77,63.93,9320.0
2020-08-19 11:00:00,63.93,64.02,63.81,63.88,14023.0,63.93,64.02,63.81,63.88,14023.0
2020-08-19 11:05:00,63.89,63.89,63.76,63.78,4791.0,63.89,63.89,63.76,63.78,4791.0
2020-08-19 11:10:00,63.76,63.82,63.72,63.77,8666.0,63.76,63.82,63.72,63.77,8666.0
2020-08-19 11:15:00,63.79,63.85,63.76,63.76,5579.0,63.79,63.85,63.76,63.76,5579.0
2020-08-19 11:20:00,63.73,63.84,63.73,63.84,5488.0,63.73,63.84,63.73,63.84,5488.0
2020-08-19 11:25:00,63.81,63.94,63.81,63.89,6638.0,63.81,63.94,63.81,63.89,6638.0
2020-08-19 11:30:00,63.92,63.94,63.87,63.9,5167.0,63.92,63.94,63.87,63.9,5167.0
2020-08-19 11:35:00,63.93,63.93,63.79,63.8,11743.0,63.93,63.93,63.79,63.8,11743.0
2020-08-19 11:40:00,63.81,63.83,63.7,63.74,6479.0,63.81,63.83,63.7,63.74,6479.0
2020-08-19 11:45:00,63.73,63.73,63.61,63.62,9471.0,63.73,63.73,63.61,63.62,9471.0
2020-08-19 11:50:00,63.61,63.66,63.53,63.6,6382.0,63.61,63.66,63.53,63.6,6382.0
2020-08-19 11:55:00,63.6,63.64,63.53,63.61,4353.0,63.6,63.64,63.53,63.61,4353.0
2020-08-19 12:00:00,63.6,63.64,63.57,63.57,7597.0,63.6,63.64,63.57,63.57,7597.0
2020-08-19 12:05:00,63.61,63.61,63.53,63.58,4005.0,63.61,63.61,63.53,63.58,4005.0
2020-08-19 12:10:00,63.55,63.79,63.52,63.69,120752.0,63.55,63.79,63.52,63.69,120752.0
2020-08-19 12:15:00,63.74,63.83,63.66,63.66,118154.0,63.74,63.83,63.66,63.66,118154.0
2020-08-19 12:20:00,63.68,63.98,63.68,63.98,332137.0,63.68,63.98,63.68,63.98,332137.0
2020-08-19 12:25:00,63.97,64.02,63.91,63.93,17594.0,63.97,64.02,63.91,63.93,17594.0
2020-08-19 12:30:00,63.93,64.09,63.92,63.99,15258.0,63.93,64.09,63.92,63.99,15258.0
2020-08-19 12:35:00,64.0,64.15,63.98,64.07,13887.0,64.0,64.15,63.98,64.07,13887.0
2020-08-19 12:40:00,64.07,64.07,63.96,64.0,10341.0,64.07,64.07,63.96,64.0,10341.0
2020-08-19 12:45:00,64.03,64.05,63.99,64.05,5435.0,64.03,64.05,63.99,64.05,5435.0
2020-08-19 12:50:00,64.06,64.09,64.01,64.08,7767.0,64.06,64.09,64.01,64.08,7767.0
2020-08-19 12:55:00,64.07,64.1,63.88,63.96,14792.0,64.07,64.1,63.88,63.96,14792.0
2020-08-19 13:00:00,64.0,64.0,63.9,63.93,25860.0,64.0,64.0,63.9,63.93,25860.0
2020-08-19 13:05:00,63.95,63.98,63.92,63.95,3728.0,63.95,63.98,63.92,63.95,3728.0
2020-08-19 13:10:00,63.95,63.95,63.84,63.89,9217.0,63.95,63.95,63.84,63.89,9217.0
2020-08-19 13:15:00,63.91,63.94,63.87,63.88,4302.0,63.91,63.94,63.87,63.88,4302.0
2020-08-19 13:20:00,63.87,63.91,63.83,63.85,20630.0,63.87,63.91,63.83,63.85,20630.0
2020-08-19 13:25:00,63.85,63.9,63.8,63.83,5924.0,63.85,63.9,63.8,63.83,5924.0
2020-08-19 13:30:00,63.83,63.86,63.79,63.86,38579.0,63.83,63.86,63.79,63.86,38579.0
2020-08-19 13:35:00,63.84,63.88,63.83,63.88,8257.0,63.84,63.88,63.83,63.88,8257.0
2020-08-19 13:40:00,63.89,63.93,63.85,63.89,12848.0,63.89,63.93,63.85,63.89,12848.0
2020-08-19 13:45:00,63.88,64.03,63.85,64.02,10180.0,63.88,64.03,63.85,64.02,10180.0
2020-08-19 13:50:00,63.99,64.06,63.97,64.06,8991.0,63.99,64.06,63.97,64.06,8991.0
2020-08-19 13:55:00,64.06,64.06,63.95,63.99,4484.0,64.06,64.06,63.95,63.99,4484.0
2020-08-19 14:00:00,63.99,64.05,63.96,64.01,4429.0,63.99,64.05,63.96,64.01,4429.0
2020-08-19 14:05:00,64.01,64.03,63.95,64.0,11588.0,64.01,64.03,63.95,64.0,11588.0
2020-08-19 14:10:00,63.98,63.98,63.87,63.87,3403.0,63.98,63.98,63.87,63.87,3403.0
2020-08-19 14:15:00,63.89,63.9,63.82,63.83,5396.0,63.89,63.9,63.82,63.83,5396.0
2020-08-19 14:20:00,63.83,63.97,63.81,63.92,10300.0,63.83,63.97,63.81,63.92,10300.0
2020-08-19 14:25:00,63.92,64.02,63.87,63.92,7702.0,63.92,64.02,63.87,63.92,7702.0
2020-08-19 14:30:00,63.94,63.94,63.85,63.92,3169.0,63.94,63.94,63.85,63.92,3169.0
2020-08-19 14:35:00,63.92,63.93,63.79,63.82,1669.0,63.92,63.93,63.79,63.82,1669.0
2020-08-19 14:40:00,63.85,63.86,63.76,63.76,8188.0,63.85,63.86,63.76,63.76,8188.0
2020-08-19 14:45:00,63.77,63.8,63.72,63.76,18937.0,63.77,63.8,63.72,63.76,18937.0
2020-08-19 14:50:00,63.77,63.78,63.71,63.76,14772.0,63.77,63.78,63.71,63.76,14772.0
2020-08-19 14:55:00,63.77,63.83,63.74,63.83,15600.0,63.77,63.83,63.74,63.83,15600.0
2020-08-19 15:00:00,63.81,63.86,63.77,63.82,14760.0,63.81,63.86,63.77,63.82,14760.0
2020-08-19 15:05:00,63.81,63.86,63.79,63.81,26000.0,63.81,63.86,63.79,63.81,26000.0
2020-08-19 15:10:00,63.81,63.89,63.79,63.8,14504.0,63.81,63.89,63.79,63.8,14504.0
2020-08-19 15:15:00,63.79,63.83,63.78,63.79,11765.0,63.79,63.83,63.78,63.79,11765.0
2020-08-19 15:20:00,63.78,63.79,63.69,63.69,11961.0,63.78,63.79,63.69,63.69,11961.0
2020-08-19 15:25:00,63.7,63.75,63.6,63.64,11730.0,63.7,63.75,63.6,63.64,11730.0
2020-08-19 15:30:00,63.64,63.65,63.59,63.62,8809.0,63.64,63.65,63.59,63.62,8809.0
2020-08-19 15:35:00,63.61,63.72,63.61,63.66,12596.0,63.61,63.72,63.61,63.66,12596.0
2020-08-19 15:40:00,63.64,63.64,63.5,63.55,20268.0,63.64,63.64,63.5,63.55,20268.0
2020-08-19 15:45:00,63.56,63.56,63.31,63.35,31032.0,63.56,63.56,63.31,63.35,31032.0
2020-08-19 15:50:00,63.35,63.49,63.29,63.47,31879.0,63.35,63.49,63.29,63.47,31879.0
2020-08-19 15:55:00,63.48,63.54,63.37,63.48,83518.0,63.48,63.54,63.37,63.48,83518.0
2020-08-20 09:30:00,63.41,63.41,63.1,63.1,19835.0,63.41,63.41,63.1,63.1,19835.0
2020-08-20 09:35:00,63.03,63.21,62.89,62.9,15293.0,63.03,63.21,62.89,62.9,15293.0
2020-08-20 09:40:00,62.89,63.05,62.82,62.9,30523.0,62.89,63.05,62.82,62.9,30523.0
2020-08-20 09:45:00,62.86,62.86,62.57,62.78,20676.0,62.86,62.86,62.57,62.78,20676.0
2020-08-20 09:50:00,62.73,62.8,62.66,62.75,11967.0,62.73,62.8,62.66,62.75,11967.0
2020-08-20 09:55:00,62.72,62.91,62.69,62.91,13392.0,62.72,62.91,62.69,62.91,13392.0
2020-08-20 10:00:00,62.81,62.83,62.6,62.67,8517.0,62.81,62.83,62.6,62.67,8517.0
2020-08-20 10:05:00,62.63,62.71,62.55,62.68,18506.0,62.63,62.71,62.55,62.68,18506.0
2020-08-20 10:10:00,62.66,62.83,62.62,62.74,13319.0,62.66,62.83,62.62,62.74,13319.0
2020-08-20 10:15:00,62.72,62.78,62.59,62.78,10041.0,62.72,62.78,62.59,62.78,10041.0
2020-08-20 10:20:00,62.79,62.81,62.65,62.65,6346.0,62.79,62.81,62.65,62.65,6346.0
2020-08-20 10:25:00,62.64,62.72,62.62,62.72,5166.0,62.64,62.72,62.62,62.72,5166.0
2020-08-20 10:30:00,62.69,62.72,62.6,62.69,11852.0,62.69,62.72,62.6,62.69,11852.0
2020-08-20 10:35:00,62.71,62.74,62.62,62.67,6578.0,62.71,62.74,62.62,62.67,6578.0
2020-08-20 10:40:00,62.63,62.65,62.47,62.48,15360.0,62.63,62.65,62.47,62.48,15360.0
2020-08-20 10:45:00,62.47,62.57,62.44,62.5,11790.0,62.47,62.57,62.44,62.5,11790.0
2020-08-20 10:50:00,62.53,62.55,62.46,62.53,11344.0,62.53,62.55,62.46,62.53,11344.0
2020-08-20 10:55:00,62.51,62.56,62.3,62.33,40991.0,62.51,62.56,62.3,62.33,40991.0
2020-08-20 11:00:00,62.32,62.37,62.26,62.28,20535.0,62.32,62.37,62.26,62.28,20535.0
2020-08-20 11:05:00,62.3,62.45,62.29,62.32,6873.0,62.3,62.45,62.29,62.32,6873.0
2020-08-20 11:10:00,62.3,62.35,62.28,62.31,5021.0,62.3,62.35,62.28,62.31,5021.0
2020-08-20 11:15:00,62.33,62.4,62.33,62.36,7602.0,62.33,62.4,62.33,62.36,7602.0
2020-08-20 11:20:00,62.33,62.4,62.32,62.34,5701.0,62.33,62.4,62.32,62.34,5701.0
2020-08-20 11:25:00,62.34,62.36,62.26,62.36,14653.0,62.34,62.36,62.26,62.36,14653.0
2020-08-20 11:30:00,62.33,62.38,62.27,62.28,5932.0,62.33,62.38,62.27,62.28,5932.0
2020-08-20 11:35:00,62.26,62.36,62.22,62.27,15997.0,62.26,62.36,62.22,62.27,15997.0
2020-08-20 11:40:00,62.27,62.34,62.23,62.28,20951.0,62.27,62.34,62.23,62.28,20951.0
2020-08-20 11:45:00,62.29,62.55,62.26,62.49,27477.0,62.29,62.55,62.26,62.49,27477.0
2020-08-20 11:50:00,62.48,62.53,62.43,62.45,18123.0,62.48,62.53,62.43,62.45,18123.0
2020-08-20 11:55:00,62.46,62.5,62.42,62.44,114285.0,62.46,62.5,62.42,62.44,114285.0
2020-08-20 12:00:00,62.44,62.55,62.39,62.5,17663.0,62.44,62.55,62.39,62.5,17663.0
2020-08-20 12:05:00,62.51,62.6,62.51,62.54,5002.0,62.51,62.6,62.51,62.54,5002.0
2020-08-20 12:10:00,62.54,62.59,62.52,62.53,4200.0,62.54,62.59,62.52,62.53,4200.0
2020-08-20 12:15:00,62.56,62.59,62.54,62.55,4424.0,62.56,62.59,62.54,62.55,4424.0
2020-08-20 12:20:00,62.56,62.58,62.54,62.56,10229.0,62.56,62.58,62.54,62.56,10229.0
2020-08-20 12:25:00,62.56,62.57,62.48,62.49,8325.0,62.56,62.57,62.48,62.49,8325.0
2020-08-20 12:30:00,62.48,62.51,62.38,62.39,8749.0,62.48,62.51,62.38,62.39,8749.0
2020-08-20 12:35:00,62.39,62.41,62.34,62.4,5205.0,62.39,62.41,62.34,62.4,5205.0
2020-08-20 12:40:00,62.37,62.39,62.32,62.34,23951.0,62.37,62.39,62.32,62.34,23951.0
2020-08-20 12:45:00,62.35,62.38,62.33,62.35,5384.0,62.35,62.38,62.33,62.35,5384.0
2020-08-20 12:50:00,62.35,62.35,62.27,62.3,10770.0,62.35,62.35,62.27,62.3,10770.0
2020-08-20 12:55:00,62.3,62.33,62.23,62.24,7601.0,62.3,62.33,62.23,62.24,7601.0
2020-08-20 13:00:00,62.24,62.34,62.23,62.32,24217.0,62.24,62.34,62.23,62.32,24217.0
2020-08-20 13:05:00,62.32,62.33,62.11,62.14,19765.0,62.32,62.33,62.11,62.14,19765.0
2020-08-20 13:10:00,62.15,62.15,62.11,62.15,10566.0,62.15,62.15,62.11,62.15,10566.0
2020-08-20 13:15:00,62.14,62.15,62.04,62.05,16017.0,62.14,62.15,62.04,62.05,16017.0
2020-08-20 13:20:00,62.05,62.14,62.05,62.14,43683.0,62.05,62.14,62.05,62.14,43683.0
2020-08-20 13:25:00,62.13,62.25,62.12,62.23,11513.0,62.13,62.25,62.12,62.23,11513.0
2020-08-20 13:30:00,62.24,62.34,62.24,62.29,15436.0,62.24,62.34,62.24,62.29,15436.0
2020-08-20 13:35:00,62.3,62.36,62.25,62.35,41787.0,62.3,62.36,62.25,62.35,41787.0
2020-08-20 13:40:00,62.33,62.34,62.29,62.31,8150.0,62.33,62.34,62.29,62.31,8150.0
2020-08-20 13:45:00,62.29,62.36,62.28,62.34,10892.0,62.29,62.36,62.28,62.34,10892.0
2020-08-20 13:50:00,62.34,62.41,62.33,62.4,14800.0,62.34,62.41,62.33,62.4,14800.0
2020-08-20 13:55:00,62.43,62.43,62.32,62.35,13725.0,62.43,62.43,62.32,62.35,13725.0
2020-08-20 14:00:00,62.35,62.44,62.35,62.38,5108.0,62.35,62.44,62.35,62.38,5108.0
2020-08-20 14:05:00,62.38,62.38,62.34,62.38,4417.0,62.38,62.38,62.34,62.38,4417.0
2020-08-20 14:10:00,62.38,62.42,62.34,62.38,6959.0,62.38,62.42,62.34,62.38,6959.0
2020-08-20 14:15:00,62.36,62.38,62.33,62.35,4722.0,62.36,62.38,62.33,62.35,4722.0
2020-08-20 14:20:00,62.35,62.42,62.32,62.4,9470.0,62.35,62.42,62.32,62.4,9470.0
2020-08-20 14:25:00,62.39,62.43,62.37,62.41,8204.0,62.39,62.43,62.37,62.41,8204.0
2020-08-20 14:30:00,62.4,62.41,62.34,62.36,8491.0,62.4,62.41,62.34,62.36,8491.0
2020-08-20 14:35:00,62.37,62.46,62.37,62.39,6386.0,62.37,62.46,62.37,62.39,6386.0
2020-08-20 14:40:00,62.36,62.4,62.36,62.39,5578.0,62.36,62.4,62.36,62.39,5578.0
2020-08-20 14:45:00,62.39,62.44,62.34,62.42,8022.0,62.39,62.44,62.34,62.42,8022.0
2020-08-20 14:50:00,62.44,62.5,62.42,62.48,7787.0,62.44,62.5,62.42,62.48,7787.0
2020-08-20 14:55:00,62.47,62.53,62.45,62.51,37376.0,62.47,62.53,62.45,62.51,37376.0
2020-08-20 15:00:00,62.51,62.56,62.5,62.51,18400.0,62.51,62.56,62.5,62.51,18400.0
2020-08-20 15:05:00,62.51,62.51,62.44,62.47,9860.0,62.51,62.51,62.44,62.47,9860.0
2020-08-20 15:10:00,62.48,62.48,62.43,62.43,5833.0,62.48,62.48,62.43,62.43,5833.0
2020-08-20 15:15:00,62.42,62.47,62.41,62.41,8485.0,62.42,62.47,62.41,62.41,8485.0
2020-08-20 15:20:00,62.42,62.44,62.34,62.38,13943.0,62.42,62.44,62.34,62.38,13943.0
2020-08-20 15:25:00,62.35,62.38,62.31,62.34,15406.0,62.35,62.38,62.31,62.34,15406.0
2020-08-20 15:30:00,62.34,62.35,62.28,62.31,28840.0,62.34,62.35,62.28,62.31,28840.0
2020-08-20 15:35:00,62.31,62.43,62.31,62.4,25332.0,62.31,62.43,62.31,62.4,25332.0
2020-08-20 15:40:00,62.41,62.52,62.4,62.5,27227.0,62.41,62.52,62.4,62.5,27227.0
2020-08-20 15:45:00,62.49,62.52,62.43,62.46,46335.0,62.49,62.52,62.43,62.46,46335.0
2020-08-20 15:50:00,62.45,62.45,62.34,62.37,54581.0,62.45,62.45,62.34,62.37,54581.0
2020-08-20 15:55:00,62.39,62.55,62.37,62.39,219138.0,62.39,62.55,62.37,62.39,219138.0
2020-08-21 09:30:00,62.53,62.53,62.1,62.35,124446.0,62.53,62.53,62.1,62.35,124446.0
2020-08-21 09:35:00,62.31,62.51,62.13,62.49,21440.0,62.31,62.51,62.13,62.49,21440.0
2020-08-21 09:40:00,62.44,62.51,62.31,62.47,14175.0,62.44,62.51,62.31,62.47,14175.0
2020-08-21 09:45:00,62.5,62.93,62.43,62.81,33591.0,62.5,62.93,62.43,62.81,33591.0
2020-08-21 09:50:00,62.82,62.9,62.71,62.87,16342.0,62.82,62.9,62.71,62.87,16342.0
2020-08-21 09:55:00,62.83,62.83,62.7,62.72,8880.0,62.83,62.83,62.7,62.72,8880.0
2020-08-21 10:00:00,62.73,62.77,62.62,62.65,47122.0,62.73,62.77,62.62,62.65,47122.0
2020-08-21 10:05:00,62.66,62.69,62.56,62.59,7219.0,62.66,62.69,62.56,62.59,7219.0
2020-08-21 10:10:00,62.57,62.57,62.44,62.45,25804.0,62.57,62.57,62.44,62.45,25804.0
2020-08-21 10:15:00,62.44,62.57,62.41,62.55,15354.0,62.44,62.57,62.41,62.55,15354.0
2020-08-21 10:20:00,62.55,62.55,62.33,62.38,14039.0,62.55,62.55,62.33,62.38,14039.0
2020-08-21 10:25:00,62.36,62.41,62.28,62.3,15226.0,62.36,62.41,62.28,62.3,15226.0
2020-08-21 10:30:00,62.28,62.29,62.12,62.12,36022.0,62.28,62.29,62.12,62.12,36022.0
2020-08-21 10:35:00,62.1,62.27,62.09,62.18,26512.0,62.1,62.27,62.09,62.18,26512.0
2020-08-21 10:40:00,62.17,62.22,62.09,62.1,29837.0,62.17,62.22,62.09,62.1,29837.0
2020-08-21 10:45:00,62.07,62.11,61.96,62.09,20185.0,62.07,62.11,61.96,62.09,20185.0
2020-08-21 10:50:00,62.1,62.19,62.06,62.16,9453.0,62.1,62.19,62.06,62.16,9453.0
2020-08-21 10:55:00,62.14,62.19,62.04,62.09,15662.0,62.14,62.19,62.04,62.09,15662.0
2020-08-21 11:00:00,62.08,62.13,62.04,62.1,9802.0,62.08,62.13,62.04,62.1,9802.0
2020-08-21 11:05:00,62.1,62.25,62.07,62.1,19615.0,62.1,62.25,62.07,62.1,19615.0
2020-08-21 11:10:00,62.11,62.17,62.08,62.1,10756.0,62.11,62.17,62.08,62.1,10756.0
2020-08-21 11:15:00,62.09,62.09,61.97,61.97,8991.0,62.09,62.09,61.97,61.97,8991.0
2020-08-21 11:20:00,61.97,62.04,61.9,62.01,16836.0,61.97,62.04,61.9,62.01,16836.0
2020-08-21 11:25:00,61.99,62.11,61.99,62.04,33154.0,61.99,62.11,61.99,62.04,33154.0
2020-08-21 11:30:00,62.04,62.09,61.99,62.02,30111.0,62.04,62.09,61.99,62.02,30111.0
2020-08-21 11:35:00,62.04,62.06,61.96,61.99,10400.0,62.04,62.06,61.96,61.99,10400.0
2020-08-21 11:40:00,62.0,62.01,61.92,61.94,14964.0,62.0,62.01,61.92,61.94,14964.0
2020-08-21 11:45:00,61.93,62.09,61.93,62.02,13627.0,61.93,62.09,61.93,62.02,13627.0
2020-08-21 11:50:00,62.02,62.17,62.01,62.15,9246.0,62.02,62.17,62.01,62.15,9246.0
2020-08-21 11:55:00,62.13,62.18,62.11,62.11,11625.0,62.13,62.18,62.11,62.11,11625.0
2020-08-21 12:00:00,62.13,62.21,62.13,62.17,10168.0,62.13,62.21,62.13,62.17,10168.0
2020-08-21 12:05:00,62.17,62.21,62.14,62.21,13064.0,62.17,62.21,62.14,62.21,13064.0
2020-08-21 12:10:00,62.23,62.25,62.21,62.22,10951.0,62.23,62.25,62.21,62.22,10951.0
2020-08-21 12:15:00,62.23,62.28,62.2,62.2,16253.0,62.23,62.28,62.2,62.2,16253.0
2020-08-21 12:20:00,62.2,62.28,62.18,62.19,12640.0,62.2,62.28,62.18,62.19,12640.0
2020-08-21 12:25:00,62.2,62.23,62.17,62.22,18711.0,62.2,62.23,62.17,62.22,18711.0
2020-08-21 12:30:00,62.22,62.25,62.19,62.25,13602.0,62.22,62.25,62.19,62.25,13602.0
2020-08-21 12:35:00,62.24,62.33,62.24,62.3,19725.0,62.24,62.33,62.24,62.3,19725.0
2020-08-21 12:40:00,62.3,62.33,62.25,62.33,24002.0,62.3,62.33,62.25,62.33,24002.0
2020-08-21 12:45:00,62.33,62.45,62.33,62.37,60444.0,62.33,62.45,62.33,62.37,60444.0
2020-08-21 12:50:00,62.32,62.41,62.32,62.37,40211.0,62.32,62.41,62.32,62.37,40211.0
2020-08-21 12:55:00,62.38,62.39,62.21,62.22,14189.0,62.38,62.39,62.21,62.22,14189.0
2020-08-21 13:00:00,62.23,62.32,62.23,62.3,8235.0,62.23,62.32,62.23,62.3,8235.0
2020-08-21 13:05:00,62.3,62.32,62.26,62.3,10454.0,62.3,62.32,62.26,62.3,10454.0
2020-08-21 13:10:00,62.31,62.4,62.24,62.38,11442.0,62.31,62.4,62.24,62.38,11442.0
2020-08-21 13:15:00,62.38,62.4,62.34,62.35,4783.0,62.38,62.4,62.34,62.35,4783.0
2020-08-21 13:20:00,62.33,62.41,62.32,62.38,15511.0,62.33,62.41,62.32,62.38,15511.0
2020-08-21 13:25:00,62.38,62.4,62.33,62.38,9672.0,62.38,62.4,62.33,62.38,9672.0
2020-08-21 13:30:00,62.37,62.38,62.28,62.3,5355.0,62.37,62.38,62.28,62.3,5355.0
2020-08-21 13:35:00,62.27,62.34,62.27,62.34,8093.0,62.27,62.34,62.27,62.34,8093.0
2020-08-21 13:40:00,62.34,62.37,62.3,62.36,7330.0,62.34,62.37,62.3,62.36,7330.0
2020-08-21 13:45:00,62.36,62.36,62.29,62.32,14451.0,62.36,62.36,62.29,62.32,14451.0
2020-08-21 13:50:00,62.31,62.34,62.29,62.33,10863.0,62.31,62.34,62.29,62.33,10863.0
2020-08-21 13:55:00,62.33,62.36,62.31,62.32,6505.0,62.33,62.36,62.31,62.32,6505.0
2020-08-21 14:00:00,62.33,62.33,62.23,62.24,10137.0,62.33,62.33,62.23,62.24,10137.0
2020-08-21 14:05:00,62.23,62.33,62.23,62.3,17043.0,62.23,62.33,62.23,62.3,17043.0
2020-08-21 14:10:00,62.3,62.41,62.28,62.4,17350.0,62.3,62.41,62.28,62.4,17350.0
2020-08-21 14:15:00,62.38,62.38,62.29,62.34,5626.0,62.38,62.38,62.29,62.34,5626.0
2020-08-21 14:20:00,62.36,62.5,62.34,62.47,7443.0,62.36,62.5,62.34,62.47,7443.0
2020-08-21 14:25:00,62.47,62.48,62.39,62.44,9894.0,62.47,62.48,62.39,62.44,9894.0
2020-08-21 14:30:00,62.45,62.46,62.34,62.38,38052.0,62.45,62.46,62.34,62.38,38052.0
2020-08-21 14:35:00,62.37,62.39,62.3,62.31,11828.0,62.37,62.39,62.3,62.31,11828.0
2020-08-21 14:40:00,62.32,62.38,62.3,62.37,7034.0,62.32,62.38,62.3,62.37,7034.0
2020-08-21 14:45:00,62.36,62.4,62.32,62.37,9169.0,62.36,62.4,62.32,62.37,9169.0
2020-08-21 14:50:00,62.38,62.46,62.35,62.37,32142.0,62.38,62.46,62.35,62.37,32142.0
2020-08-21 14:55:00,62.37,62.39,62.36,62.36,10086.0,62.37,62.39,62.36,62.36,10086.0
2020-08-21 15:00:00,62.36,62.39,62.3,62.36,30042.0,62.36,62.39,62.3,62.36,30042.0
2020-08-21 15:05:00,62.36,62.37,62.32,62.36,16098.0,62.36,62.37,62.32,62.36,16098.0
2020-08-21 15:10:00,62.36,62.47,62.35,62.43,21438.0,62.36,62.47,62.35,62.43,21438.0
2020-08-21 15:15:00,62.44,62.49,62.44,62.48,12145.0,62.44,62.49,62.44,62.48,12145.0
2020-08-21 15:20:00,62.49,62.55,62.43,62.54,26585.0,62.49,62.55,62.43,62.54,26585.0
2020-08-21 15:25:00,62.54,62.57,62.47,62.54,30064.0,62.54,62.57,62.47,62.54,30064.0
2020-08-21 15:30:00,62.54,62.56,62.51,62.53,13973.0,62.54,62.56,62.51,62.53,13973.0
2020-08-21 15:35:00,62.53,62.58,62.47,62.51,26210.0,62.53,62.58,62.47,62.51,26210.0
2020-08-21 15:40:00,62.51,62.52,62.41,62.42,27100.0,62.51,62.52,62.41,62.42,27100.0
2020-08-21 15:45:00,62.41,62.45,62.4,62.43,22814.0,62.41,62.45,62.4,62.43,22814.0
2020-08-21 15:50:00,62.42,62.44,62.34,62.43,59498.0,62.42,62.44,62.34,62.43,59498.0
2020-08-21 15:55:00,62.42,62.47,62.34,62.44,107193.0,62.42,62.47,62.34,62.44,107193.0
2020-08-24 09:30:00,62.8,62.8,62.26,62.36,33189.0,62.8,62.8,62.26,62.36,33189.0
2020-08-24 09:35:00,62.41,62.44,62.07,62.07,15592.0,62.41,62.44,62.07,62.07,15592.0
2020-08-24 09:40:00,62.05,62.05,61.82,61.88,12179.0,62.05,62.05,61.82,61.88,12179.0
2020-08-24 09:45:00,61.9,61.92,61.53,61.73,40607.0,61.9,61.92,61.53,61.73,40607.0
2020-08-24 09:50:00,61.77,61.77,61.54,61.61,14690.0,61.77,61.77,61.54,61.61,14690.0
2020-08-24 09:55:00,61.65,61.67,61.52,61.58,20451.0,61.65,61.67,61.52,61.58,20451.0
2020-08-24 10:00:00,61.59,61.73,61.44,61.72,26197.0,61.59,61.73,61.44,61.72,26197.0
2020-08-24 10:05:00,61.73,61.75,61.58,61.71,18975.0,61.73,61.75,61.58,61.71,18975.0
2020-08-24 10:10:00,61.72,61.72,61.45,61.58,17137.0,61.72,61.72,61.45,61.58,17137.0
2020-08-24 10:15:00,61.58,61.67,61.54,61.64,8716.0,61.58,61.67,61.54,61.64,8716.0
2020-08-24 10:20:00,61.65,61.8,61.65,61.8,13374.0,61.65,61.8,61.65,61.8,13374.0
2020-08-24 10:25:00,61.82,61.85,61.68,61.72,12328.0,61.82,61.85,61.68,61.72,12328.0
2020-08-24 10:30:00,61.73,61.75,61.52,61.55,12656.0,61.73,61.75,61.52,61.55,12656.0
2020-08-24 10:35:00,61.55,61.56,61.44,61.49,37679.0,61.55,61.56,61.44,61.49,37679.0
2020-08-24 10:40:00,61.5,61.56,61.4,61.42,12453.0,61.5,61.56,61.4,61.42,12453.0
2020-08-24 10:45:00,61.42,61.5,61.39,61.44,11673.0,61.42,61.5,61.39,61.44,11673.0
2020-08-24 10:50:00,61.46,61.46,61.3,61.33,21534.0,61.46,61.46,61.3,61.33,21534.0
2020-08-24 10:55:00,61.33,61.49,61.32,61.41,24586.0,61.33,61.49,61.32,61.41,24586.0
2020-08-24 11:00:00,61.42,61.46,61.34,61.37,8525.0,61.42,61.46,61.34,61.37,8525.0
2020-08-24 11:05:00,61.36,61.41,61.26,61.32,63810.0,61.36,61.41,61.26,61.32,63810.0
2020-08-24 11:10:00,61.32,61.55,61.32,61.51,22424.0,61.32,61.55,61.32,61.51,22424.0
2020-08-24 11:15:00,61.49,61.49,61.45,61.47,6993.0,61.49,61.49,61.45,61.47,6993.0
2020-08-24 11:20:00,61.47,61.51,61.46,61.49,9248.0,61.47,61.51,61.46,61.49,9248.0
2020-08-24 11:25:00,61.48,61.49,61.38,61.39,23286.0,61.48,61.49,61.38,61.39,23286.0
2020-08-24 11:30:00,61.4,61.42,61.3,61.36,19063.0,61.4,61.42,61.3,61.36,19063.0
2020-08-24 11:35:00,61.35,61.37,61.12,61.14,44816.0,61.35,61.37,61.12,61.14,44816.0
2020-08-24 11:40:00,61.14,61.22,61.12,61.14,22821.0,61.14,61.22,61.12,61.14,22821.0
2020-08-24 11:45:00,61.14,61.16,60.93,60.94,29293.0,61.14,61.16,60.93,60.94,29293.0
2020-08-24 11:50:00,60.95,60.95,60.7,60.73,29296.0,60.95,60.95,60.7,60.73,29296.0
2020-08-24 11:55:00,60.75,60.75,60.59,60.64,38120.0,60.75,60.75,60.59,60.64,38120.0
2020-08-24 12:00:00,60.64,60.65,60.51,60.53,17982.0,60.64,60.65,60.51,60.53,17982.0
2020-08-24 12:05:00,60.51,60.54,60.42,60.47,8171.0,60.51,60.54,60.42,60.47,8171.0
2020-08-24 12:10:00,60.47,60.55,60.36,60.52,32432.0,60.47,60.55,60.36,60.52,32432.0
2020-08-24 12:15:00,60.51,60.51,60.35,60.44,14554.0,60.51,60.51,60.35,60.44,14554.0
2020-08-24 12:20:00,60.45,60.52,60.42,60.47,14539.0,60.45,60.52,60.42,60.47,14539.0
2020-08-24 12:25:00,60.46,60.47,60.41,60.41,12496.0,60.46,60.47,60.41,60.41,12496.0
2020-08-24 12:30:00,60.41,60.47,60.36,60.37,13184.0,60.41,60.47,60.36,60.37,13184.0
2020-08-24 12:35:00,60.38,60.5,60.37,60.48,11653.0,60.38,60.5,60.37,60.48,11653.0
2020-08-24 12:40:00,60.51,60.6,60.49,60.59,14437.0,60.51,60.6,60.49,60.59,14437.0
2020-08-24 12:45:00,60.61,60.76,60.59,60.69,14597.0,60.61,60.76,60.59,60.69,14597.0
2020-08-24 12:50:00,60.68,60.71,60.52,60.52,18055.0,60.68,60.71,60.52,60.52,18055.0
2020-08-24 12:55:00,60.55,60.6,60.48,60.54,13163.0,60.55,60.6,60.48,60.54,13163.0
2020-08-24 13:00:00,60.52,60.64,60.52,60.62,7238.0,60.52,60.64,60.52,60.62,7238.0
2020-08-24 13:05:00,60.62,60.71,60.6,60.64,7415.0,60.62,60.71,60.6,60.64,7415.0
2020-08-24 13:10:00,60.64,60.76,60.5,60.5,19603.0,60.64,60.76,60.5,60.5,19603.0
2020-08-24 13:15:00,60.52,60.65,60.51,60.55,47811.0,60.52,60.65,60.51,60.55,47811.0
2020-08-24 13:20:00,60.54,60.54,60.44,60.47,16557.0,60.54,60.54,60.44,60.47,16557.0
2020-08-24 13:25:00,60.47,60.6,60.44,60.55,123309.0,60.47,60.6,60.44,60.55,123309.0
2020-08-24 13:30:00,60.55,60.56,60.39,60.39,15964.0,60.55,60.56,60.39,60.39,15964.0
2020-08-24 13:35:00,60.39,60.47,60.38,60.44,13408.0,60.39,60.47,60.38,60.44,13408.0
2020-08-24 13:40:00,60.43,60.46,60.4,60.45,124050.0,60.43,60.46,60.4,60.45,124050.0
2020-08-24 13:45:00,60.45,60.5,60.25,60.27,41788.0,60.45,60.5,60.25,60.27,41788.0
2020-08-24 13:50:00,60.25,60.28,60.21,60.22,25029.0,60.25,60.28,60.21,60.22,25029.0
2020-08-24 13:55:00,60.22,60.29,60.2,60.26,35670.0,60.22,60.29,60.2,60.26,35670.0
2020-08-24 14:00:00,60.27,60.37,60.26,60.33,26567.0,60.27,60.37,60.26,60.33,26567.0
2020-08-24 14:05:00,60.35,60.39,60.31,60.32,7620.0,60.35,60.39,60.31,60.32,7620.0
2020-08-24 14:10:00,60.33,60.36,60.3,60.35,4827.0,60.33,60.36,60.3,60.35,4827.0
2020-08-24 14:15:00,60.34,60.39,60.32,60.37,8567.0,60.34,60.39,60.32,60.37,8567.0
2020-08-24 14:20:00,60.39,60.39,60.31,60.32,20079.0,60.39,60.39,60.31,60.32,20079.0
2020-08-24 14:25:00,60.31,60.31,60.25,60.3,13502.0,60.31,60.31,60.25,60.3,13502.0
2020-08-24 14:30:00,60.3,60.31,60.17,60.19,29309.0,60.3,60.31,60.17,60.19,29309.0
2020-08-24 14:35:00,60.21,60.23,60.17,60.19,15318.0,60.21,60.23,60.17,60.19,15318.0
2020-08-24 14:40:00,60.19,60.26,60.14,60.25,15459.0,60.19,60.26,60.14,60.25,15459.0
2020-08-24 14:45:00,60.25,60.28,60.22,60.25,13358.0,60.25,60.28,60.22,60.25,13358.0
2020-08-24 14:50:00,60.24,60.28,60.21,60.23,18824.0,60.24,60.28,60.21,60.23,18824.0
2020-08-24 14:55:00,60.23,60.29,60.2,60.28,18857.0,60.23,60.29,60.2,60.28,18857.0
2020-08-24 15:00:00,60.28,60.31,60.26,60.28,19466.0,60.28,60.31,60.26,60.28,19466.0
2020-08-24 15:05:00,60.28,60.32,60.23,60.3,35825.0,60.28,60.32,60.23,60.3,35825.0
2020-08-24 15:10:00,60.29,60.37,60.26,60.36,18610.0,60.29,60.37,60.26,60.36,18610.0
2020-08-24 15:15:00,60.35,60.42,60.28,60.35,38774.0,60.35,60.42,60.28,60.35,38774.0
2020-08-24 15:20:00,60.37,60.48,60.34,60.47,26874.0,60.37,60.48,60.34,60.47,26874.0
2020-08-24 15:25:00,60.48,60.49,60.39,60.44,59360.0,60.48,60.49,60.39,60.44,59360.0
2020-08-24 15:30:00,60.44,60.47,60.4,60.45,42478.0,60.44,60.47,60.4,60.45,42478.0
2020-08-24 15:35:00,60.45,60.47,60.36,60.36,51661.0,60.45,60.47,60.36,60.36,51661.0
2020-08-24 15:40:00,60.37,60.39,60.3,60.32,55189.0,60.37,60.39,60.3,60.32,55189.0
2020-08-24 15:45:00,60.33,60.38,60.27,60.31,115559.0,60.33,60.38,60.27,60.31,115559.0
2020-08-24 15:50:00,60.32,60.41,60.18,60.21,130666.0,60.32,60.41,60.18,60.21,130666.0
2020-08-24 15:55:00,60.21,60.28,60.1,60.28,166538.0,60.21,60.28,60.1,60.28,166538.0
2020-08-25 09:30:00,60.69,60.73,59.95,60.01,99131.0,60.69,60.73,59.95,60.01,99131.0
2020-08-25 09:35:00,59.95,60.39,59.9,60.39,31349.0,59.95,60.39,59.9,60.39,31349.0
2020-08-25 09:40:00,60.39,60.43,60.16,60.25,12074.0,60.39,60.43,60.16,60.25,12074.0
2020-08-25 09:45:00,60.3,60.3,60.03,60.03,18618.0,60.3,60.3,60.03,60.03,18618.0
2020-08-25 09:50:00,60.04,60.21,59.99,60.21,22191.0,60.04,60.21,59.99,60.21,22191.0
2020-08-25 09:55:00,60.19,60.2,59.95,59.95,13852.0,60.19,60.2,59.95,59.95,13852.0
2020-08-25 10:00:00,59.93,60.3,59.93,60.1,46404.0,59.93,60.3,59.93,60.1,46404.0
2020-08-25 10:05:00,60.1,60.28,60.09,60.28,19981.0,60.1,60.28,60.09,60.28,19981.0
2020-08-25 10:10:00,60.29,60.37,60.12,60.12,14294.0,60.29,60.37,60.12,60.12,14294.0
2020-08-25 10:15:00,60.12,60.21,60.11,60.15,26960.0,60.12,60.21,60.11,60.15,26960.0
2020-08-25 10:20:00,60.14,60.15,60.06,60.06,12117.0,60.14,60.15,60.06,60.06,12117.0
2020-08-25 10:25:00,60.05,60.11,60.03,60.04,13342.0,60.05,60.11,60.03,60.04,13342.0
2020-08-25 10:30:00,60.02,60.04,59.91,59.96,24142.0,60.02,60.04,59.91,59.96,24142.0
2020-08-25 10:35:00,59.97,60.03,59.92,59.95,30427.0,59.97,60.03,59.92,59.95,30427.0
2020-08-25 10:40:00,59.94,60.0,59.9,59.97,21941.0,59.94,60.0,59.9,59.97,21941.0
2020-08-25 10:45:00,59.98,60.0,59.88,60.0,23482.0,59.98,60.0,59.88,60.0,23482.0
2020-08-25 10:50:00,60.0,60.03,59.93,59.98,21284.0,60.0,60.03,59.93,59.98,21284.0
2020-08-25 10:55:00,59.98,60.11,59.95,60.07,25810.0,59.98,60.11,59.95,60.07,25810.0
2020-08-25 11:00:00,60.07,60.2,60.06,60.13,30916.0,60.07,60.2,60.06,60.13,30916.0
2020-08-25 11:05:00,60.13,60.14,60.0,60.0,19804.0,60.13,60.14,60.0,60.0,19804.0
2020-08-25 11:10:00,60.02,60.12,60.0,60.12,12950.0,60.02,60.12,60.0,60.12,12950.0
2020-08-25 11:15:00,60.12,60.27,60.1,60.19,39563.0,60.12,60.27,60.1,60.19,39563.0
2020-08-25 11:20:00,60.19,60.21,60.04,60.08,28998.0,60.19,60.21,60.04,60.08,28998.0
2020-08-25 11:25:00,60.08,60.1,59.99,60.05,50095.0,60.08,60.1,59.99,60.05,50095.0
2020-08-25 11:30:00,60.04,60.06,59.97,60.03,24093.0,60.04,60.06,59.97,60.03,24093.0
2020-08-25 11:35:00,60.03,60.05,59.96,60.0,28144.0,60.03,60.05,59.96,60.0,28144.0
2020-08-25 11:40:00,60.0,60.0,59.8,59.84,42757.0,60.0,60.0,59.8,59.84,42757.0
2020-08-25 11:45:00,59.83,59.85,59.76,59.76,44157.0,59.83,59.85,59.76,59.76,44157.0
2020-08-25 11:50:00,59.78,59.85,59.75,59.83,40358.0,59.78,59.85,59.75,59.83,40358.0
2020-08-25 11:55:00,59.83,59.98,59.8,59.9,34096.0,59.83,59.98,59.8,59.9,34096.0
2020-08-25 12:00:00,59.9,59.94,59.83,59.85,27041.0,59.9,59.94,59.83,59.85,27041.0
2020-08-25 12:05:00,59.86,60.01,59.85,59.99,46856.0,59.86,60.01,59.85,59.99,46856.0
2020-08-25 12:10:00,60.0,60.0,59.88,59.9,13089.0,60.0,60.0,59.88,59.9,13089.0
2020-08-25 12:15:00,59.9,59.93,59.84,59.88,23054.0,59.9,59.93,59.84,59.88,23054.0
2020-08-25 12:20:00,59.88,59.93,59.87,59.89,13386.0,59.88,59.93,59.87,59.89,13386.0
2020-08-25 12:25:00,59.89,59.9,59.87,59.87,14592.0,59.89,59.9,59.87,59.87,14592.0
2020-08-25 12:30:00,59.88,59.92,59.86,59.89,16382.0,59.88,59.92,59.86,59.89,16382.0
2020-08-25 12:35:00,59.89,59.91,59.84,59.9,26311.0,59.89,59.91,59.84,59.9,26311.0
2020-08-25 12:40:00,59.9,59.91,59.87,59.88,11928.0,59.9,59.91,59.87,59.88,11928.0
2020-08-25 12:45:00,59.89,59.95,59.88,59.91,20952.0,59.89,59.95,59.88,59.91,20952.0
2020-08-25 12:50:00,59.91,59.93,59.89,59.91,19843.0,59.91,59.93,59.89,59.91,19843.0
2020-08-25 12:55:00,59.9,59.96,59.89,59.93,29808.0,59.9,59.96,59.89,59.93,29808.0
2020-08-25 13:00:00,59.93,59.98,59.9,59.96,29374.0,59.93,59.98,59.9,59.96,29374.0
2020-08-25 13:05:00,59.95,60.02,59.94,59.98,38770.0,59.95,60.02,59.94,59.98,38770.0
2020-08-25 13:10:00,60.0,60.07,59.97,60.05,26827.0,60.0,60.07,59.97,60.05,26827.0
2020-08-25 13:15:00,60.05,60.08,60.02,60.04,12783.0,60.05,60.08,60.02,60.04,12783.0
2020-08-25 13:20:00,60.03,60.04,59.99,60.02,15161.0,60.03,60.04,59.99,60.02,15161.0
2020-08-25 13:25:00,60.02,60.04,59.98,60.0,16308.0,60.02,60.04,59.98,60.0,16308.0
2020-08-25 13:30:00,60.0,60.06,59.98,60.02,12932.0,60.0,60.06,59.98,60.02,12932.0
2020-08-25 13:35:00,60.03,60.09,60.02,60.06,22039.0,60.03,60.09,60.02,60.06,22039.0
2020-08-25 13:40:00,60.06,60.06,60.02,60.02,13675.0,60.06,60.06,60.02,60.02,13675.0
2020-08-25 13:45:00,60.02,60.07,60.01,60.03,14274.0,60.02,60.07,60.01,60.03,14274.0
2020-08-25 13:50:00,60.03,60.04,59.99,59.99,95371.0,60.03,60.04,59.99,59.99,95371.0
2020-08-25 13:55:00,60.0,60.06,59.99,60.06,29811.0,60.0,60.06,59.99,60.06,29811.0
2020-08-25 14:00:00,60.05,60.09,60.04,60.07,15274.0,60.05,60.09,60.04,60.07,15274.0
2020-08-25 14:05:00,60.08,60.1,60.06,60.07,18218.0,60.08,60.1,60.06,60.07,18218.0
2020-08-25 14:10:00,60.07,60.24,60.06,60.24,19105.0,60.07,60.24,60.06,60.24,19105.0
2020-08-25 14:15:00,60.23,60.38,60.17,60.38,120747.0,60.23,60.38,60.17,60.38,120747.0
2020-08-25 14:20:00,60.38,60.38,60.29,60.31,14563.0,60.38,60.38,60.29,60.31,14563.0
2020-08-25 14:25:00,60.31,60.33,60.19,60.23,13006.0,60.31,60.33,60.19,60.23,13006.0
2020-08-25 14:30:00,60.23,60.23,60.1,60.12,25474.0,60.23,60.23,60.1,60.12,25474.0
2020-08-25 14:35:00,60.1,60.18,60.1,60.14,23155.0,60.1,60.18,60.1,60.14,23155.0
2020-08-25 14:40:00,60.14,60.23,60.12,60.15,38536.0,60.14,60.23,60.12,60.15,38536.0
2020-08-25 14:45:00,60.15,60.22,60.13,60.14,22681.0,60.15,60.22,60.13,60.14,22681.0
2020-08-25 14:50:00,60.15,60.33,60.15,60.31,19341.0,60.15,60.33,60.15,60.31,19341.0
2020-08-25 14:55:00,60.31,60.43,60.31,60.38,23991.0,60.31,60.43,60.31,60.38,23991.0
2020-08-25 15:00:00,60.38,60.39,60.21,60.21,38900.0,60.38,60.39,60.21,60.21,38900.0
2020-08-25 15:05:00,60.23,60.3,60.21,60.24,13601.0,60.23,60.3,60.21,60.24,13601.0
2020-08-25 15:10:00,60.26,60.37,60.15,60.34,82633.0,60.26,60.37,60.15,60.34,82633.0
2020-08-25 15:15:00,60.34,60.44,60.21,60.25,39629.0,60.34,60.44,60.21,60.25,39629.0
2020-08-25 15:20:00,60.25,60.56,60.2,60.53,97303.0,60.25,60.56,60.2,60.53,97303.0
2020-08-25 15:25:00,60.52,60.64,60.51,60.61,59463.0,60.52,60.64,60.51,60.61,59463.0
2020-08-25 15:30:00,60.61,60.7,60.56,60.65,39289.0,60.61,60.7,60.56,60.65,39289.0
2020-08-25 15:35:00,60.65,60.71,60.59,60.71,33659.0,60.65,60.71,60.59,60.71,33659.0
2020-08-25 15:40:00,60.71,60.78,60.69,60.72,58052.0,60.71,60.78,60.69,60.72,58052.0
2020-08-25 15:45:00,60.72,60.8,60.7,60.71,34943.0,60.72,60.8,60.7,60.71,34943.0
2020-08-25 15:50:00,60.72,60.79,60.7,60.75,48889.0,60.72,60.79,60.7,60.75,48889.0
2020-08-25 15:55:00,60.76,60.81,60.63,60.77,142135.0,60.76,60.81,60.63,60.77,142135.0
2020-08-26 09:30:00,60.65,60.65,60.29,60.38,42744.0,60.65,60.65,60.29,60.38,42744.0
2020-08-26 09:35:00,60.37,60.41,60.18,60.26,11134.0,60.37,60.41,60.18,60.26,11134.0
2020-08-26 09:40:00,60.26,60.34,60.04,60.14,22552.0,60.26,60.34,60.04,60.14,22552.0
2020-08-26 09:45:00,60.14,60.21,59.97,60.0,23098.0,60.14,60.21,59.97,60.0,23098.0
2020-08-26 09:50:00,59.97,60.0,59.68,59.75,153914.0,59.97,60.0,59.68,59.75,153914.0
2020-08-26 09:55:00,59.75,59.81,59.66,59.79,25786.0,59.75,59.81,59.66,59.79,25786.0
2020-08-26 10:00:00,59.76,59.76,59.44,59.64,44774.0,59.76,59.76,59.44,59.64,44774.0
2020-08-26 10:05:00,59.64,59.76,59.52,59.57,26466.0,59.64,59.76,59.52,59.57,26466.0
2020-08-26 10:10:00,59.59,59.6,59.26,59.36,23539.0,59.59,59.6,59.26,59.36,23539.0
2020-08-26 10:15:00,59.37,59.52,59.11,59.29,84147.0,59.37,59.52,59.11,59.29,84147.0
2020-08-26 10:20:00,59.31,59.42,59.1,59.15,177079.0,59.31,59.42,59.1,59.15,177079.0
2020-08-26 10:25:00,59.15,59.31,59.04,59.28,67841.0,59.15,59.31,59.04,59.28,67841.0
2020-08-26 10:30:00,59.29,59.32,59.24,59.27,15001.0,59.29,59.32,59.24,59.27,15001.0
2020-08-26 10:35:00,59.23,59.29,59.15,59.19,34121.0,59.23,59.29,59.15,59.19,34121.0
2020-08-26 10:40:00,59.18,59.32,59.03,59.32,34199.0,59.18,59.32,59.03,59.32,34199.0
2020-08-26 10:45:00,59.29,59.32,59.11,59.11,16451.0,59.29,59.32,59.11,59.11,16451.0
2020-08-26 10:50:00,59.11,59.18,59.07,59.07,12104.0,59.11,59.18,59.07,59.07,12104.0
2020-08-26 10:55:00,59.07,59.17,59.03,59.11,54240.0,59.07,59.17,59.03,59.11,54240.0
2020-08-26 11:00:00,59.11,59.17,58.92,58.97,72453.0,59.11,59.17,58.92,58.97,72453.0
2020-08-26 11:05:00,58.97,59.03,58.63,58.66,85213.0,58.97,59.03,58.63,58.66,85213.0
2020-08-26 11:10:00,58.64,58.66,58.43,58.51,85603.0,58.64,58.66,58.43,58.51,85603.0
2020-08-26 11:15:00,58.5,58.5,58.37,58.43,68710.0,58.5,58.5,58.37,58.43,68710.0
2020-08-26 11:20:00,58.46,58.67,58.46,58.66,34531.0,58.46,58.67,58.46,58.66,34531.0
2020-08-26 11:25:00,58.66,59.01,58.66,58.94,38344.0,58.66,59.01,58.66,58.94,38344.0
2020-08-26 11:30:00,58.94,59.09,58.92,58.98,77368.0,58.94,59.09,58.92,58.98,77368.0
2020-08-26 11:35:00,58.97,58.98,58.77,58.78,45381.0,58.97,58.98,58.77,58.78,45381.0
2020-08-26 11:40:00,58.8,58.91,58.8,58.91,20043.0,58.8,58.91,58.8,58.91,20043.0
2020-08-26 11:45:00,58.88,59.12,58.87,59.08,53458.0,58.88,59.12,58.87,59.08,53458.0
2020-08-26 11:50:00,59.11,59.21,59.06,59.18,34715.0,59.11,59.21,59.06,59.18,34715.0
2020-08-26 11:55:00,59.18,59.23,59.13,59.19,38803.0,59.18,59.23,59.13,59.19,38803.0
2020-08-26 12:00:00,59.18,59.4,59.17,59.33,33045.0,59.18,59.4,59.17,59.33,33045.0
2020-08-26 12:05:00,59.34,59.39,59.24,59.28,45186.0,59.34,59.39,59.24,59.28,45186.0
2020-08-26 12:10:00,59.28,59.45,59.23,59.39,34206.0,59.28,59.45,59.23,59.39,34206.0
2020-08-26 12:15:00,59.39,59.41,59.21,59.27,36814.0,59.39,59.41,59.21,59.27,36814.0
2020-08-26 12:20:00,59.27,59.28,59.21,59.23,17454.0,59.27,59.28,59.21,59.23,17454.0
2020-08-26 12:25:00,59.23,59.3,59.21,59.24,12204.0,59.23,59.3,59.21,59.24,12204.0
2020-08-26 12:30:00,59.24,59.24,59.17,59.21,23601.0,59.24,59.24,59.17,59.21,23601.0
2020-08-26 12:35:00,59.22,59.23,59.13,59.21,16318.0,59.22,59.23,59.13,59.21,16318.0
2020-08-26 12:40:00,59.2,59.25,59.18,59.21,12443.0,59.2,59.25,59.18,59.21,12443.0
2020-08-26 12:45:00,59.25,59.3,59.18,59.28,23963.0,59.25,59.3,59.18,59.28,23963.0
2020-08-26 12:50:00,59.29,59.32,59.24,59.31,17691.0,59.29,59.32,59.24,59.31,17691.0
2020-08-26 12:55:00,59.31,59.44,59.29,59.36,30025.0,59.31,59.44,59.29,59.36,30025.0
2020-08-26 13:00:00,59.36,59.47,59.33,59.42,16293.0,59.36,59.47,59.33,59.42,16293.0
2020-08-26 13:05:00,59.42,59.47,59.37,59.37,11820.0,59.42,59.47,59.37,59.37,11820.0
2020-08-26 13:10:00,59.38,59.38,59.26,59.3,21839.0,59.38,59.38,59.26,59.3,21839.0
2020-08-26 13:15:00,59.3,59.32,59.27,59.31,16264.0,59.3,59.32,59.27,59.31,16264.0
2020-08-26 13:20:00,59.29,59.29,59.18,59.18,32821.0,59.29,59.29,59.18,59.18,32821.0
2020-08-26 13:25:00,59.18,59.28,59.12,59.24,20837.0,59.18,59.28,59.12,59.24,20837.0
2020-08-26 13:30:00,59.23,59.31,59.19,59.3,25973.0,59.23,59.31,59.19,59.3,25973.0
2020-08-26 13:35:00,59.3,59.31,59.14,59.22,68977.0,59.3,59.31,59.14,59.22,68977.0
2020-08-26 13:40:00,59.22,59.22,59.1,59.11,16065.0,59.22,59.22,59.1,59.11,16065.0
2020-08-26 13:45:00,59.11,59.17,59.08,59.14,18254.0,59.11,59.17,59.08,59.14,18254.0
2020-08-26 13:50:00,59.14,59.14,58.98,58.99,19066.0,59.14,59.14,58.98,58.99,19066.0
2020-08-26 13:55:00,58.99,59.04,58.98,59.0,35733.0,58.99,59.04,58.98,59.0,35733.0
2020-08-26 14:00:00,58.98,59.07,58.97,59.04,39581.0,58.98,59.07,58.97,59.04,39581.0
2020-08-26 14:05:00,59.05,59.15,59.03,59.12,22088.0,59.05,59.15,59.03,59.12,22088.0
2020-08-26 14:10:00,59.11,59.13,59.01,59.03,29778.0,59.11,59.13,59.01,59.03,29778.0
2020-08-26 14:15:00,59.04,59.12,59.02,59.09,12519.0,59.04,59.12,59.02,59.09,12519.0
2020-08-26 14:20:00,59.08,59.16,59.07,59.12,22612.0,59.08,59.16,59.07,59.12,22612.0
2020-08-26 14:25:00,59.12,59.13,59.05,59.1,23470.0,59.12,59.13,59.05,59.1,23470.0
2020-08-26 14:30:00,59.1,59.13,59.05,59.05,23053.0,59.1,59.13,59.05,59.05,23053.0
2020-08-26 14:35:00,59.05,59.21,59.03,59.21,66083.0,59.05,59.21,59.03,59.21,66083.0
2020-08-26 14:40:00,59.22,59.53,59.2,59.43,171289.0,59.22,59.53,59.2,59.43,171289.0
2020-08-26 14:45:00,59.42,59.48,59.34,59.4,20996.0,59.42,59.48,59.34,59.4,20996.0
2020-08-26 14:50:00,59.4,59.52,59.4,59.51,16673.0,59.4,59.52,59.4,59.51,16673.0
2020-08-26 14:55:00,59.5,59.52,59.42,59.44,20520.0,59.5,59.52,59.42,59.44,20520.0
2020-08-26 15:00:00,59.44,59.48,59.26,59.27,35658.0,59.44,59.48,59.26,59.27,35658.0
2020-08-26 15:05:00,59.29,59.44,59.25,59.39,77137.0,59.29,59.44,59.25,59.39,77137.0
2020-08-26 15:10:00,59.4,59.47,59.28,59.33,45400.0,59.4,59.47,59.28,59.33,45400.0
2020-08-26 15:15:00,59.31,59.44,59.31,59.42,48450.0,59.31,59.44,59.31,59.42,48450.0
2020-08-26 15:20:00,59.43,59.52,59.39,59.51,32844.0,59.43,59.52,59.39,59.51,32844.0
2020-08-26 15:25:00,59.51,59.52,59.43,59.48,23045.0,59.51,59.52,59.43,59.48,23045.0
2020-08-26 15:30:00,59.47,59.48,59.18,59.23,47872.0,59.47,59.48,59.18,59.23,47872.0
2020-08-26 15:35:00,59.23,59.37,59.23,59.33,50916.0,59.23,59.37,59.23,59.33,50916.0
2020-08-26 15:40:00,59.33,59.37,59.23,59.31,67599.0,59.33,59.37,59.23,59.31,67599.0
2020-08-26 15:45:00,59.31,59.4,59.24,59.39,56022.0,59.31,59.4,59.24,59.39,56022.0
2020-08-26 15:50:00,59.39,59.4,59.26,59.3,131754.0,59.39,59.4,59.26,59.3,131754.0
2020-08-26 15:55:00,59.31,59.43,59.28,59.39,198185.0,59.31,59.43,59.28,59.39,198185.0
2020-08-27 09:30:00,59.83,59.86,59.2,59.39,120078.0,59.83,59.86,59.2,59.39,120078.0
2020-08-27 09:35:00,59.34,59.47,59.19,59.33,21389.0,59.34,59.47,59.19,59.33,21389.0
2020-08-27 09:40:00,59.33,59.49,59.26,59.31,14346.0,59.33,59.49,59.26,59.31,14346.0
2020-08-27 09:45:00,59.31,59.31,58.97,59.01,23656.0,59.31,59.31,58.97,59.01,23656.0
2020-08-27 09:50:00,59.02,59.36,59.02,59.36,21106.0,59.02,59.36,59.02,59.36,21106.0
2020-08-27 09:55:00,59.42,59.65,59.35,59.62,24222.0,59.42,59.65,59.35,59.62,24222.0
2020-08-27 10:00:00,59.6,59.82,59.53,59.55,75072.0,59.6,59.82,59.53,59.55,75072.0
2020-08-27 10:05:00,59.54,59.61,59.49,59.59,27105.0,59.54,59.61,59.49,59.59,27105.0
2020-08-27 10:10:00,59.58,59.59,59.37,59.5,23044.0,59.58,59.59,59.37,59.5,23044.0
2020-08-27 10:15:00,59.54,59.77,59.48,59.76,37016.0,59.54,59.77,59.48,59.76,37016.0
2020-08-27 10:20:00,59.77,59.92,59.77,59.86,9310.0,59.77,59.92,59.77,59.86,9310.0
2020-08-27 10:25:00,59.88,60.09,59.88,60.06,17557.0,59.88,60.09,59.88,60.06,17557.0
2020-08-27 10:30:00,60.03,60.23,60.03,60.05,13797.0,60.03,60.23,60.03,60.05,13797.0
2020-08-27 10:35:00,60.06,60.1,59.92,59.93,12734.0,60.06,60.1,59.92,59.93,12734.0
2020-08-27 10:40:00,59.93,59.95,59.88,59.9,24583.0,59.93,59.95,59.88,59.9,24583.0
2020-08-27 10:45:00,59.88,60.13,59.88,60.12,15039.0,59.88,60.13,59.88,60.12,15039.0
2020-08-27 10:50:00,60.13,60.37,60.12,60.27,21407.0,60.13,60.37,60.12,60.27,21407.0
2020-08-27 10:55:00,60.27,60.32,60.22,60.22,55705.0,60.27,60.32,60.22,60.22,55705.0
2020-08-27 11:00:00,60.23,60.62,60.13,60.62,273304.0,60.23,60.62,60.13,60.62,273304.0
2020-08-27 11:05:00,60.63,60.64,60.52,60.58,18358.0,60.63,60.64,60.52,60.58,18358.0
2020-08-27 11:10:00,60.57,60.65,60.46,60.63,16716.0,60.57,60.65,60.46,60.63,16716.0
2020-08-27 11:15:00,60.63,60.69,60.38,60.63,76971.0,60.63,60.69,60.38,60.63,76971.0
2020-08-27 11:20:00,60.62,60.63,60.27,60.3,38315.0,60.62,60.63,60.27,60.3,38315.0
2020-08-27 11:25:00,60.29,60.31,60.16,60.2,47750.0,60.29,60.31,60.16,60.2,47750.0
2020-08-27 11:30:00,60.19,60.31,60.12,60.31,62365.0,60.19,60.31,60.12,60.31,62365.0
2020-08-27 11:35:00,60.31,60.59,60.26,60.51,21852.0,60.31,60.59,60.26,60.51,21852.0
2020-08-27 11:40:00,60.48,60.59,60.46,60.59,10411.0,60.48,60.59,60.46,60.59,10411.0
2020-08-27 11:45:00,60.58,60.59,60.31,60.33,19133.0,60.58,60.59,60.31,60.33,19133.0
2020-08-27 11:50:00,60.35,60.51,60.32,60.5,9601.0,60.35,60.51,60.32,60.5,9601.0
2020-08-27 11:55:00,60.52,60.7,60.45,60.67,128381.0,60.52,60.7,60.45,60.67,128381.0
2020-08-27 12:00:00,60.67,60.67,60.23,60.23,20755.0,60.67,60.67,60.23,60.23,20755.0
2020-08-27 12:05:00,60.25,60.42,60.24,60.42,17141.0,60.25,60.42,60.24,60.42,17141.0
2020-08-27 12:10:00,60.43,60.46,60.23,60.23,17282.0,60.43,60.46,60.23,60.23,17282.0
2020-08-27 12:15:00,60.23,60.34,60.15,60.3,20419.0,60.23,60.34,60.15,60.3,20419.0
2020-08-27 12:20:00,60.28,60.34,60.27,60.32,8294.0,60.28,60.34,60.27,60.32,8294.0
2020-08-27 12:25:00,60.33,60.34,60.18,60.2,22987.0,60.33,60.34,60.18,60.2,22987.0
2020-08-27 12:30:00,60.22,60.33,60.12,60.2,111904.0,60.22,60.33,60.12,60.2,111904.0
2020-08-27 12:35:00,60.19,60.34,60.19,60.28,26404.0,60.19,60.34,60.19,60.28,26404.0
2020-08-27 12:40:00,60.3,60.47,60.09,60.18,118821.0,60.3,60.47,60.09,60.18,118821.0
2020-08-27 12:45:00,60.18,60.38,60.17,60.38,37430.0,60.18,60.38,60.17,60.38,37430.0
2020-08-27 12:50:00,60.37,60.38,60.23,60.28,12054.0,60.37,60.38,60.23,60.28,12054.0
2020-08-27 12:55:00,60.29,60.41,60.29,60.37,19170.0,60.29,60.41,60.29,60.37,19170.0
2020-08-27 13:00:00,60.35,60.36,60.25,60.33,9313.0,60.35,60.36,60.25,60.33,9313.0
2020-08-27 13:05:00,60.34,60.43,60.29,60.4,10057.0,60.34,60.43,60.29,60.4,10057.0
2020-08-27 13:10:00,60.4,60.57,60.4,60.55,11765.0,60.4,60.57,60.4,60.55,11765.0
2020-08-27 13:15:00,60.55,60.65,60.53,60.57,10344.0,60.55,60.65,60.53,60.57,10344.0
2020-08-27 13:20:00,60.53,60.66,60.48,60.5,32907.0,60.53,60.66,60.48,60.5,32907.0
2020-08-27 13:25:00,60.5,60.53,60.46,60.52,48424.0,60.5,60.53,60.46,60.52,48424.0
2020-08-27 13:30:00,60.52,60.57,60.5,60.53,15459.0,60.52,60.57,60.5,60.53,15459.0
2020-08-27 13:35:00,60.53,60.62,60.53,60.55,16765.0,60.53,60.62,60.53,60.55,16765.0
2020-08-27 13:40:00,60.56,60.68,60.56,60.65,15106.0,60.56,60.68,60.56,60.65,15106.0
2020-08-27 13:45:00,60.64,60.65,60.58,60.62,7368.0,60.64,60.65,60.58,60.62,7368.0
2020-08-27 13:50:00,60.61,60.66,60.59,60.66,8955.0,60.61,60.66,60.59,60.66,8955.0
2020-08-27 13:55:00,60.67,60.88,60.67,60.83,10350.0,60.67,60.88,60.67,60.83,10350.0
2020-08-27 14:00:00,60.82,60.96,60.8,60.95,11435.0,60.82,60.96,60.8,60.95,11435.0
2020-08-27 14:05:00,60.96,60.99,60.89,60.93,13677.0,60.96,60.99,60.89,60.93,13677.0
2020-08-27 14:10:00,60.92,60.97,60.9,60.92,9910.0,60.92,60.97,60.9,60.92,9910.0
2020-08-27 14:15:00,60.92,60.97,60.9,60.92,10906.0,60.92,60.97,60.9,60.92,10906.0
2020-08-27 14:20:00,60.92,60.95,60.89,60.95,11778.0,60.92,60.95,60.89,60.95,11778.0
2020-08-27 14:25:00,60.95,61.05,60.95,61.05,13352.0,60.95,61.05,60.95,61.05,13352.0
2020-08-27 14:30:00,61.05,61.15,60.99,61.01,22850.0,61.05,61.15,60.99,61.01,22850.0
2020-08-27 14:35:00,61.02,61.11,61.01,61.02,24966.0,61.02,61.11,61.01,61.02,24966.0
2020-08-27 14:40:00,61.02,61.08,60.95,60.97,16932.0,61.02,61.08,60.95,60.97,16932.0
2020-08-27 14:45:00,60.98,61.09,60.98,61.07,12485.0,60.98,61.09,60.98,61.07,12485.0
2020-08-27 14:50:00,61.05,61.07,60.93,60.94,18333.0,61.05,61.07,60.93,60.94,18333.0
2020-08-27 14:55:00,60.93,61.02,60.91,61.01,13345.0,60.93,61.02,60.91,61.01,13345.0
2020-08-27 15:00:00,61.0,61.09,60.98,60.98,18828.0,61.0,61.09,60.98,60.98,18828.0
2020-08-27 15:05:00,60.96,61.09,60.89,61.08,16761.0,60.96,61.09,60.89,61.08,16761.0
2020-08-27 15:10:00,61.08,61.1,61.01,61.05,16169.0,61.08,61.1,61.01,61.05,16169.0
2020-08-27 15:15:00,61.04,61.14,60.98,61.06,35785.0,61.04,61.14,60.98,61.06,35785.0
2020-08-27 15:20:00,61.07,61.1,60.91,60.91,22003.0,61.07,61.1,60.91,60.91,22003.0
2020-08-27 15:25:00,60.9,60.9,60.83,60.85,21855.0,60.9,60.9,60.83,60.85,21855.0
2020-08-27 15:30:00,60.85,60.86,60.79,60.82,23724.0,60.85,60.86,60.79,60.82,23724.0
2020-08-27 15:35:00,60.82,60.82,60.71,60.76,36914.0,60.82,60.82,60.71,60.76,36914.0
2020-08-27 15:40:00,60.76,60.84,60.71,60.72,55746.0,60.76,60.84,60.71,60.72,55746.0
2020-08-27 15:45:00,60.71,60.82,60.71,60.71,71204.0,60.71,60.82,60.71,60.71,71204.0
2020-08-27 15:50:00,60.7,60.76,60.61,60.69,86892.0,60.7,60.76,60.61,60.69,86892.0
2020-08-27 15:55:00,60.7,60.76,60.48,60.51,248240.0,60.7,60.76,60.48,60.51,248240.0
2020-08-28 09:30:00,60.62,60.62,60.13,60.34,41837.0,60.62,60.62,60.13,60.34,41837.0
2020-08-28 09:35:00,60.4,60.69,60.16,60.4,25602.0,60.4,60.69,60.16,60.4,25602.0
2020-08-28 09:40:00,60.42,61.03,60.42,61.03,17235.0,60.42,61.03,60.42,61.03,17235.0
2020-08-28 09:45:00,61.04,61.19,60.95,61.09,23571.0,61.04,61.19,60.95,61.09,23571.0
2020-08-28 09:50:00,61.05,61.18,61.0,61.06,19430.0,61.05,61.18,61.0,61.06,19430.0
2020-08-28 09:55:00,61.04,61.3,61.02,61.29,20685.0,61.04,61.3,61.02,61.29,20685.0
2020-08-28 10:00:00,61.35,61.38,61.19,61.29,29328.0,61.35,61.38,61.19,61.29,29328.0
2020-08-28 10:05:00,61.31,61.35,61.14,61.31,12181.0,61.31,61.35,61.14,61.31,12181.0
2020-08-28 10:10:00,61.34,61.37,61.16,61.36,16347.0,61.34,61.37,61.16,61.36,16347.0
2020-08-28 10:15:00,61.34,61.43,61.23,61.43,26655.0,61.34,61.43,61.23,61.43,26655.0
2020-08-28 10:20:00,61.4,61.4,61.14,61.3,22786.0,61.4,61.4,61.14,61.3,22786.0
2020-08-28 10:25:00,61.32,61.32,61.18,61.3,15690.0,61.32,61.32,61.18,61.3,15690.0
2020-08-28 10:30:00,61.24,61.28,61.13,61.23,13744.0,61.24,61.28,61.13,61.23,13744.0
2020-08-28 10:35:00,61.25,61.37,61.2,61.32,20491.0,61.25,61.37,61.2,61.32,20491.0
2020-08-28 10:40:00,61.34,61.5,61.28,61.42,15088.0,61.34,61.5,61.28,61.42,15088.0
2020-08-28 10:45:00,61.42,61.45,61.29,61.45,17783.0,61.42,61.45,61.29,61.45,17783.0
2020-08-28 10:50:00,61.45,61.55,61.36,61.4,23520.0,61.45,61.55,61.36,61.4,23520.0
2020-08-28 10:55:00,61.4,61.5,61.38,61.48,12974.0,61.4,61.5,61.38,61.48,12974.0
2020-08-28 11:00:00,61.45,61.57,61.43,61.47,19819.0,61.45,61.57,61.43,61.47,19819.0
2020-08-28 11:05:00,61.47,61.64,61.46,61.64,25239.0,61.47,61.64,61.46,61.64,25239.0
2020-08-28 11:10:00,61.61,61.69,61.54,61.69,42474.0,61.61,61.69,61.54,61.69,42474.0
2020-08-28 11:15:00,61.7,61.7,61.42,61.49,10562.0,61.7,61.7,61.42,61.49,10562.0
2020-08-28 11:20:00,61.46,61.52,61.3,61.3,12616.0,61.46,61.52,61.3,61.3,12616.0
2020-08-28 11:25:00,61.33,61.34,61.22,61.25,10221.0,61.33,61.34,61.22,61.25,10221.0
2020-08-28 11:30:00,61.25,61.25,61.03,61.05,8247.0,61.25,61.25,61.03,61.05,8247.0
2020-08-28 11:35:00,61.03,61.19,61.02,61.11,16210.0,61.03,61.19,61.02,61.11,16210.0
2020-08-28 11:40:00,61.04,61.07,60.93,60.98,15207.0,61.04,61.07,60.93,60.98,15207.0
2020-08-28 11:45:00,60.96,60.97,60.79,60.79,7387.0,60.96,60.97,60.79,60.79,7387.0
2020-08-28 11:50:00,60.76,61.0,60.76,60.96,15773.0,60.76,61.0,60.76,60.96,15773.0
2020-08-28 11:55:00,60.91,60.97,60.85,60.9,14052.0,60.91,60.97,60.85,60.9,14052.0
2020-08-28 12:00:00,60.9,60.9,60.82,60.88,5314.0,60.9,60.9,60.82,60.88,5314.0
2020-08-28 12:05:00,60.91,60.96,60.89,60.89,5646.0,60.91,60.96,60.89,60.89,5646.0
2020-08-28 12:10:00,60.87,60.9,60.79,60.85,10423.0,60.87,60.9,60.79,60.85,10423.0
2020-08-28 12:15:00,60.83,60.85,60.75,60.81,11570.0,60.83,60.85,60.75,60.81,11570.0
2020-08-28 12:20:00,60.81,60.83,60.72,60.77,8419.0,60.81,60.83,60.72,60.77,8419.0
2020-08-28 12:25:00,60.78,60.82,60.76,60.82,7992.0,60.78,60.82,60.76,60.82,7992.0
2020-08-28 12:30:00,60.81,60.88,60.79,60.8,9382.0,60.81,60.88,60.79,60.8,9382.0
2020-08-28 12:35:00,60.8,60.89,60.79,60.87,2894.0,60.8,60.89,60.79,60.87,2894.0
2020-08-28 12:40:00,60.87,60.99,60.87,60.99,26385.0,60.87,60.99,60.87,60.99,26385.0
2020-08-28 12:45:00,60.97,61.0,60.93,60.94,3459.0,60.97,61.0,60.93,60.94,3459.0
2020-08-28 12:50:00,60.93,60.97,60.92,60.97,3307.0,60.93,60.97,60.92,60.97,3307.0
2020-08-28 12:55:00,60.96,60.96,60.79,60.82,8398.0,60.96,60.96,60.79,60.82,8398.0
2020-08-28 13:00:00,60.8,60.85,60.75,60.76,5803.0,60.8,60.85,60.75,60.76,5803.0
2020-08-28 13:05:00,60.76,60.79,60.72,60.79,7353.0,60.76,60.79,60.72,60.79,7353.0
2020-08-28 13:10:00,60.78,60.88,60.75,60.85,12255.0,60.78,60.88,60.75,60.85,12255.0
2020-08-28 13:15:00,60.85,60.89,60.79,60.79,10486.0,60.85,60.89,60.79,60.79,10486.0
2020-08-28 13:20:00,60.8,60.83,60.76,60.78,16648.0,60.8,60.83,60.76,60.78,16648.0
2020-08-28 13:25:00,60.79,60.83,60.76,60.76,10110.0,60.79,60.83,60.76,60.76,10110.0
2020-08-28 13:30:00,60.77,60.82,60.73,60.73,6810.0,60.77,60.82,60.73,60.73,6810.0
2020-08-28 13:35:00,60.72,60.73,60.64,60.68,5446.0,60.72,60.73,60.64,60.68,5446.0
2020-08-28 13:40:00,60.68,60.72,60.66,60.67,4347.0,60.68,60.72,60.66,60.67,4347.0
2020-08-28 13:45:00,60.67,60.74,60.67,60.68,4003.0,60.67,60.74,60.67,60.68,4003.0
2020-08-28 13:50:00,60.68,60.7,60.65,60.66,4210.0,60.68,60.7,60.65,60.66,4210.0
2020-08-28 13:55:00,60.63,60.63,60.49,60.62,31746.0,60.63,60.63,60.49,60.62,31746.0
2020-08-28 14:00:00,60.63,60.64,60.56,60.56,6117.0,60.63,60.64,60.56,60.56,6117.0
2020-08-28 14:05:00,60.56,60.56,60.5,60.52,4911.0,60.56,60.56,60.5,60.52,4911.0
2020-08-28 14:10:00,60.54,60.57,60.5,60.56,4728.0,60.54,60.57,60.5,60.56,4728.0
2020-08-28 14:15:00,60.56,60.67,60.51,60.67,11501.0,60.56,60.67,60.51,60.67,11501.0
2020-08-28 14:20:00,60.64,60.71,60.62,60.66,9106.0,60.64,60.71,60.62,60.66,9106.0
2020-08-28 14:25:00,60.66,60.74,60.66,60.69,9534.0,60.66,60.74,60.66,60.69,9534.0
2020-08-28 14:30:00,60.69,60.71,60.64,60.65,7765.0,60.69,60.71,60.64,60.65,7765.0
2020-08-28 14:35:00,60.62,60.66,60.57,60.61,16800.0,60.62,60.66,60.57,60.61,16800.0
2020-08-28 14:40:00,60.61,60.64,60.57,60.58,8396.0,60.61,60.64,60.57,60.58,8396.0
2020-08-28 14:45:00,60.58,60.61,60.56,60.6,5825.0,60.58,60.61,60.56,60.6,5825.0
2020-08-28 14:50:00,60.58,60.6,60.52,60.58,5125.0,60.58,60.6,60.52,60.58,5125.0
2020-08-28 14:55:00,60.56,60.63,60.54,60.63,8738.0,60.56,60.63,60.54,60.63,8738.0
2020-08-28 15:00:00,60.64,60.64,60.56,60.58,10396.0,60.64,60.64,60.56,60.58,10396.0
2020-08-28 15:05:00,60.58,60.63,60.56,60.6,7016.0,60.58,60.63,60.56,60.6,7016.0
2020-08-28 15:10:00,60.6,60.73,60.58,60.69,12296.0,60.6,60.73,60.58,60.69,12296.0
2020-08-28 15:15:00,60.69,60.7,60.66,60.7,15220.0,60.69,60.7,60.66,60.7,15220.0
2020-08-28 15:20:00,60.69,60.72,60.65,60.68,15862.0,60.69,60.72,60.65,60.68,15862.0
2020-08-28 15:25:00,60.67,60.7,60.57,60.58,18555.0,60.67,60.7,60.57,60.58,18555.0
2020-08-28 15:30:00,60.58,60.61,60.52,60.57,50371.0,60.58,60.61,60.52,60.57,50371.0
2020-08-28 15:35:00,60.58,60.6,60.42,60.51,44476.0,60.58,60.6,60.42,60.51,44476.0
2020-08-28 15:40:00,60.5,60.57,60.43,60.57,46098.0,60.5,60.57,60.43,60.57,46098.0
2020-08-28 15:45:00,60.57,60.58,60.33,60.34,55644.0,60.57,60.58,60.33,60.34,55644.0
2020-08-28 15:50:00,60.33,60.51,60.28,60.47,99945.0,60.33,60.51,60.28,60.47,99945.0
2020-08-28 15:55:00,60.47,60.6,60.42,60.48,156008.0,60.47,60.6,60.42,60.48,156008.0
2020-08-31 09:30:00,60.38,60.48,60.13,60.48,37390.0,60.38,60.48,60.13,60.48,37390.0
2020-08-31 09:35:00,60.6,60.76,60.51,60.69,6695.0,60.6,60.76,60.51,60.69,6695.0
2020-08-31 09:40:00,60.7,61.13,60.68,60.94,25937.0,60.7,61.13,60.68,60.94,25937.0
2020-08-31 09:45:00,60.89,61.09,60.82,60.95,13587.0,60.89,61.09,60.82,60.95,13587.0
2020-08-31 09:50:00,60.97,60.97,60.73,60.8,25383.0,60.97,60.97,60.73,60.8,25383.0
2020-08-31 09:55:00,60.77,60.77,60.53,60.6,15583.0,60.77,60.77,60.53,60.6,15583.0
2020-08-31 10:00:00,60.61,60.73,60.44,60.67,27121.0,60.61,60.73,60.44,60.67,27121.0
2020-08-31 10:05:00,60.67,60.82,60.62,60.71,18274.0,60.67,60.82,60.62,60.71,18274.0
2020-08-31 10:10:00,60.7,60.85,60.69,60.83,29068.0,60.7,60.85,60.69,60.83,29068.0
2020-08-31 10:15:00,60.83,60.83,60.55,60.64,47707.0,60.83,60.83,60.55,60.64,47707.0
2020-08-31 10:20:00,60.66,60.74,60.63,60.73,17757.0,60.66,60.74,60.63,60.73,17757.0
2020-08-31 10:25:00,60.73,60.77,60.62,60.64,17593.0,60.73,60.77,60.62,60.64,17593.0
2020-08-31 10:30:00,60.65,60.8,60.65,60.8,15463.0,60.65,60.8,60.65,60.8,15463.0
2020-08-31 10:35:00,60.8,60.84,60.66,60.66,14733.0,60.8,60.84,60.66,60.66,14733.0
2020-08-31 10:40:00,60.65,60.8,60.62,60.76,13851.0,60.65,60.8,60.62,60.76,13851.0
2020-08-31 10:45:00,60.74,60.92,60.72,60.86,15262.0,60.74,60.92,60.72,60.86,15262.0
2020-08-31 10:50:00,60.84,60.87,60.75,60.84,20186.0,60.84,60.87,60.75,60.84,20186.0
2020-08-31 10:55:00,60.86,61.13,60.84,61.12,10689.0,60.86,61.13,60.84,61.12,10689.0
2020-08-31 11:00:00,61.12,61.22,61.08,61.22,18186.0,61.12,61.22,61.08,61.22,18186.0
2020-08-31 11:05:00,61.24,61.32,61.17,61.24,29747.0,61.24,61.32,61.17,61.24,29747.0
2020-08-31 11:10:00,61.26,61.32,61.23,61.27,18727.0,61.26,61.32,61.23,61.27,18727.0
2020-08-31 11:15:00,61.25,61.35,61.24,61.26,37030.0,61.25,61.35,61.24,61.26,37030.0
2020-08-31 11:20:00,61.26,61.44,61.26,61.39,43621.0,61.26,61.44,61.26,61.39,43621.0
2020-08-31 11:25:00,61.41,61.43,61.19,61.24,16442.0,61.41,61.43,61.19,61.24,16442.0
2020-08-31 11:30:00,61.25,61.4,61.24,61.37,23786.0,61.25,61.4,61.24,61.37,23786.0
2020-08-31 11:35:00,61.37,61.47,61.29,61.46,100294.0,61.37,61.47,61.29,61.46,100294.0
2020-08-31 11:40:00,61.46,61.57,61.36,61.57,37447.0,61.46,61.57,61.36,61.57,37447.0
2020-08-31 11:45:00,61.59,61.76,61.53,61.68,39180.0,61.59,61.76,61.53,61.68,39180.0
2020-08-31 11:50:00,61.68,61.82,61.62,61.79,26822.0,61.68,61.82,61.62,61.79,26822.0
2020-08-31 11:55:00,61.78,61.89,61.78,61.82,20863.0,61.78,61.89,61.78,61.82,20863.0
2020-08-31 12:00:00,61.82,61.93,61.77,61.82,21716.0,61.82,61.93,61.77,61.82,21716.0
2020-08-31 12:05:00,61.84,61.86,61.72,61.76,19236.0,61.84,61.86,61.72,61.76,19236.0
2020-08-31 12:10:00,61.77,61.8,61.7,61.73,18106.0,61.77,61.8,61.7,61.73,18106.0
2020-08-31 12:15:00,61.75,61.86,61.71,61.86,18314.0,61.75,61.86,61.71,61.86,18314.0
2020-08-31 12:20:00,61.87,61.87,61.73,61.8,23471.0,61.87,61.87,61.73,61.8,23471.0
2020-08-31 12:25:00,61.79,61.82,61.75,61.81,29006.0,61.79,61.82,61.75,61.81,29006.0
2020-08-31 12:30:00,61.8,61.84,61.76,61.83,36511.0,61.8,61.84,61.76,61.83,36511.0
2020-08-31 12:35:00,61.84,61.99,61.84,61.94,58823.0,61.84,61.99,61.84,61.94,58823.0
2020-08-31 12:40:00,61.94,61.95,61.86,61.92,15041.0,61.94,61.95,61.86,61.92,15041.0
2020-08-31 12:45:00,61.93,61.96,61.78,61.93,16310.0,61.93,61.96,61.78,61.93,16310.0
2020-08-31 12:50:00,61.93,61.96,61.89,61.95,16015.0,61.93,61.96,61.89,61.95,16015.0
2020-08-31 12:55:00,61.96,62.03,61.93,61.98,30325.0,61.96,62.03,61.93,61.98,30325.0
2020-08-31 13:00:00,61.96,61.98,61.7,61.7,18796.0,61.96,61.98,61.7,61.7,18796.0
2020-08-31 13:05:00,61.73,61.77,61.67,61.72,15454.0,61.73,61.77,61.67,61.72,15454.0
2020-08-31 13:10:00,61.69,61.77,61.65,61.77,18489.0,61.69,61.77,61.65,61.77,18489.0
2020-08-31 13:15:00,61.77,61.79,61.65,61.65,15186.0,61.77,61.79,61.65,61.65,15186.0
2020-08-31 13:20:00,61.65,61.7,61.63,61.68,14697.0,61.65,61.7,61.63,61.68,14697.0
2020-08-31 13:25:00,61.67,61.67,61.51,61.67,15528.0,61.67,61.67,61.51,61.67,15528.0
2020-08-31 13:30:00,61.68,61.83,61.67,61.77,12728.0,61.68,61.83,61.67,61.77,12728.0
2020-08-31 13:35:00,61.79,61.87,61.76,61.82,18858.0,61.79,61.87,61.76,61.82,18858.0
2020-08-31 13:40:00,61.84,61.88,61.79,61.8,20616.0,61.84,61.88,61.79,61.8,20616.0
2020-08-31 13:45:00,61.79,61.82,61.69,61.81,16314.0,61.79,61.82,61.69,61.81,16314.0
2020-08-31 13:50:00,61.82,61.85,61.71,61.72,20291.0,61.82,61.85,61.71,61.72,20291.0
2020-08-31 13:55:00,61.72,61.77,61.67,61.77,13221.0,61.72,61.77,61.67,61.77,13221.0
2020-08-31 14:00:00,61.78,61.78,61.63,61.68,20041.0,61.78,61.78,61.63,61.68,20041.0
2020-08-31 14:05:00,61.68,61.7,61.63,61.69,13944.0,61.68,61.7,61.63,61.69,13944.0
2020-08-31 14:10:00,61.7,61.78,61.69,61.78,13606.0,61.7,61.78,61.69,61.78,13606.0
2020-08-31 14:15:00,61.79,61.86,61.77,61.78,18750.0,61.79,61.86,61.77,61.78,18750.0
2020-08-31 14:20:00,61.78,61.8,61.75,61.75,17407.0,61.78,61.8,61.75,61.75,17407.0
2020-08-31 14:25:00,61.75,61.77,61.66,61.66,33539.0,61.75,61.77,61.66,61.66,33539.0
2020-08-31 14:30:00,61.68,61.73,61.66,61.69,16363.0,61.68,61.73,61.66,61.69,16363.0
2020-08-31 14:35:00,61.69,61.72,61.65,61.69,16638.0,61.69,61.72,61.65,61.69,16638.0
2020-08-31 14:40:00,61.69,61.75,61.66,61.74,15607.0,61.69,61.75,61.66,61.74,15607.0
2020-08-31 14:45:00,61.74,61.79,61.71,61.77,13814.0,61.74,61.79,61.71,61.77,13814.0
2020-08-31 14:50:00,61.77,61.79,61.68,61.76,30202.0,61.77,61.79,61.68,61.76,30202.0
2020-08-31 14:55:00,61.76,61.79,61.73,61.77,17448.0,61.76,61.79,61.73,61.77,17448.0
2020-08-31 15:00:00,61.77,61.78,61.61,61.61,21218.0,61.77,61.78,61.61,61.61,21218.0
2020-08-31 15:05:00,61.61,61.69,61.58,61.63,12999.0,61.61,61.69,61.58,61.63,12999.0
2020-08-31 15:10:00,61.64,61.66,61.57,61.59,18239.0,61.64,61.66,61.57,61.59,18239.0
2020-08-31 15:15:00,61.6,61.65,61.56,61.61,19100.0,61.6,61.65,61.56,61.61,19100.0
2020-08-31 15:20:00,61.62,61.66,61.59,61.63,18182.0,61.62,61.66,61.59,61.63,18182.0
2020-08-31 15:25:00,61.63,61.76,61.62,61.74,23021.0,61.63,61.76,61.62,61.74,23021.0
2020-08-31 15:30:00,61.75,61.76,61.67,61.7,27292.0,61.75,61.76,61.67,61.7,27292.0
2020-08-31 15:35:00,61.7,61.73,61.53,61.53,38329.0,61.7,61.73,61.53,61.53,38329.0
2020-08-31 15:40:00,61.53,61.55,61.4,61.53,43861.0,61.53,61.55,61.4,61.53,43861.0
2020-08-31 15:45:00,61.52,61.65,61.51,61.59,62838.0,61.52,61.65,61.51,61.59,62838.0
2020-08-31 15:50:00,61.55,61.59,61.39,61.4,107993.0,61.55,61.59,61.39,61.4,107993.0
2020-08-31 15:55:00,61.4,61.52,61.26,61.31,315050.0,61.4,61.52,61.26,61.31,315050.0
2020-09-01 09:30:00,61.12,61.46,61.12,61.4,63000.0,61.12,61.46,61.12,61.4,63000.0
2020-09-01 09:35:00,61.4,61.42,61.07,61.18,34421.0,61.4,61.42,61.07,61.18,34421.0
2020-09-01 09:40:00,61.19,61.3,60.97,61.3,130290.0,61.19,61.3,60.97,61.3,130290.0
2020-09-01 09:45:00,61.27,61.34,61.16,61.32,48297.0,61.27,61.34,61.16,61.32,48297.0
2020-09-01 09:50:00,61.34,61.66,61.29,61.64,97043.0,61.34,61.66,61.29,61.64,97043.0
2020-09-01 09:55:00,61.64,61.74,61.55,61.73,33060.0,61.64,61.74,61.55,61.73,33060.0
2020-09-01 10:00:00,61.76,61.79,61.51,61.54,55261.0,61.76,61.79,61.51,61.54,55261.0
2020-09-01 10:05:00,61.52,61.54,61.21,61.22,39146.0,61.52,61.54,61.21,61.22,39146.0
2020-09-01 10:10:00,61.19,61.22,60.75,60.8,20671.0,61.19,61.22,60.75,60.8,20671.0
2020-09-01 10:15:00,60.81,60.9,60.76,60.86,13198.0,60.81,60.9,60.76,60.86,13198.0
2020-09-01 10:20:00,60.87,61.03,60.87,60.98,15212.0,60.87,61.03,60.87,60.98,15212.0
2020-09-01 10:25:00,61.0,61.14,60.92,60.98,45905.0,61.0,61.14,60.92,60.98,45905.0
2020-09-01 10:30:00,61.0,61.08,60.98,61.0,12520.0,61.0,61.08,60.98,61.0,12520.0
2020-09-01 10:35:00,61.0,61.1,60.98,61.02,70290.0,61.0,61.1,60.98,61.02,70290.0
2020-09-01 10:40:00,61.01,61.06,60.95,60.98,76377.0,61.01,61.06,60.95,60.98,76377.0
2020-09-01 10:45:00,60.98,61.06,60.93,61.05,157634.0,60.98,61.06,60.93,61.05,157634.0
2020-09-01 10:50:00,61.09,61.25,61.08,61.14,40167.0,61.09,61.25,61.08,61.14,40167.0
2020-09-01 10:55:00,61.16,61.23,61.11,61.22,10115.0,61.16,61.23,61.11,61.22,10115.0
2020-09-01 11:00:00,61.28,61.37,61.24,61.27,48240.0,61.28,61.37,61.24,61.27,48240.0
2020-09-01 11:05:00,61.32,61.36,61.11,61.18,20256.0,61.32,61.36,61.11,61.18,20256.0
2020-09-01 11:10:00,61.16,61.16,61.02,61.03,8078.0,61.16,61.16,61.02,61.03,8078.0
2020-09-01 11:15:00,61.06,61.2,61.04,61.11,11579.0,61.06,61.2,61.04,61.11,11579.0
2020-09-01 11:20:00,61.12,61.2,61.08,61.19,11758.0,61.12,61.2,61.08,61.19,11758.0
2020-09-01 11:25:00,61.21,61.3,61.13,61.18,10499.0,61.21,61.3,61.13,61.18,10499.0
2020-09-01 11:30:00,61.18,61.19,61.08,61.12,6644.0,61.18,61.19,61.08,61.12,6644.0
2020-09-01 11:35:00,61.13,61.15,61.05,61.14,6006.0,61.13,61.15,61.05,61.14,6006.0
2020-09-01 11:40:00,61.15,61.2,61.08,61.13,9158.0,61.15,61.2,61.08,61.13,9158.0
2020-09-01 11:45:00,61.13,61.14,61.06,61.09,12233.0,61.13,61.14,61.06,61.09,12233.0
2020-09-01 11:50:00,61.07,61.11,60.96,60.97,17979.0,61.07,61.11,60.96,60.97,17979.0
2020-09-01 11:55:00,60.99,61.05,60.91,61.0,125689.0,60.99,61.05,60.91,61.0,125689.0
2020-09-01 12:00:00,61.0,61.15,60.98,61.13,7103.0,61.0,61.15,60.98,61.13,7103.0
2020-09-01 12:05:00,61.15,61.16,61.09,61.1,9294.0,61.15,61.16,61.09,61.1,9294.0
2020-09-01 12:10:00,61.11,61.15,61.06,61.15,12174.0,61.11,61.15,61.06,61.15,12174.0
2020-09-01 12:15:00,61.15,61.16,61.09,61.12,28895.0,61.15,61.16,61.09,61.12,28895.0
2020-09-01 12:20:00,61.12,61.16,61.07,61.07,16315.0,61.12,61.16,61.07,61.07,16315.0
2020-09-01 12:25:00,61.06,61.07,60.99,61.0,8543.0,61.06,61.07,60.99,61.0,8543.0
2020-09-01 12:30:00,61.0,61.0,60.94,60.94,9132.0,61.0,61.0,60.94,60.94,9132.0
2020-09-01 12:35:00,60.95,60.96,60.83,60.89,8234.0,60.95,60.96,60.83,60.89,8234.0
2020-09-01 12:40:00,60.86,60.87,60.79,60.8,7741.0,60.86,60.87,60.79,60.8,7741.0
2020-09-01 12:45:00,60.81,60.86,60.74,60.78,8157.0,60.81,60.86,60.74,60.78,8157.0
2020-09-01 12:50:00,60.77,60.82,60.74,60.77,12416.0,60.77,60.82,60.74,60.77,12416.0
2020-09-01 12:55:00,60.77,60.81,60.74,60.79,15674.0,60.77,60.81,60.74,60.79,15674.0
2020-09-01 13:00:00,60.8,60.82,60.78,60.81,10730.0,60.8,60.82,60.78,60.81,10730.0
2020-09-01 13:05:00,60.8,60.82,60.72,60.79,8616.0,60.8,60.82,60.72,60.79,8616.0
2020-09-01 13:10:00,60.8,60.81,60.74,60.78,16372.0,60.8,60.81,60.74,60.78,16372.0
2020-09-01 13:15:00,60.77,60.84,60.74,60.82,10291.0,60.77,60.84,60.74,60.82,10291.0
2020-09-01 13:20:00,60.8,60.8,60.75,60.76,8022.0,60.8,60.8,60.75,60.76,8022.0
2020-09-01 13:25:00,60.75,60.79,60.73,60.75,9854.0,60.75,60.79,60.73,60.75,9854.0
2020-09-01 13:30:00,60.74,60.8,60.74,60.78,14177.0,60.74,60.8,60.74,60.78,14177.0
2020-09-01 13:35:00,60.8,60.83,60.76,60.76,16790.0,60.8,60.83,60.76,60.76,16790.0
2020-09-01 13:40:00,60.77,60.82,60.75,60.79,12360.0,60.77,60.82,60.75,60.79,12360.0
2020-09-01 13:45:00,60.79,60.88,60.78,60.86,17895.0,60.79,60.88,60.78,60.86,17895.0
2020-09-01 13:50:00,60.85,60.85,60.77,60.79,6005.0,60.85,60.85,60.77,60.79,6005.0
2020-09-01 13:55:00,60.8,60.93,60.8,60.92,3735.0,60.8,60.93,60.8,60.92,3735.0
2020-09-01 14:00:00,60.93,60.96,60.89,60.9,7496.0,60.93,60.96,60.89,60.9,7496.0
2020-09-01 14:05:00,60.9,60.93,60.86,60.87,8332.0,60.9,60.93,60.86,60.87,8332.0
2020-09-01 14:10:00,60.87,60.89,60.81,60.86,19282.0,60.87,60.89,60.81,60.86,19282.0
2020-09-01 14:15:00,60.84,60.88,60.82,60.86,10991.0,60.84,60.88,60.82,60.86,10991.0
2020-09-01 14:20:00,60.85,60.87,60.82,60.87,9557.0,60.85,60.87,60.82,60.87,9557.0
2020-09-01 14:25:00,60.88,60.93,60.84,60.93,7567.0,60.88,60.93,60.84,60.93,7567.0
2020-09-01 14:30:00,60.9,61.02,60.9,61.01,16934.0,60.9,61.02,60.9,61.01,16934.0
2020-09-01 14:35:00,61.0,61.07,60.98,60.99,24760.0,61.0,61.07,60.98,60.99,24760.0
2020-09-01 14:40:00,60.99,61.04,60.91,60.91,11059.0,60.99,61.04,60.91,60.91,11059.0
2020-09-01 14:45:00,60.88,61.01,60.86,60.98,18291.0,60.88,61.01,60.86,60.98,18291.0
2020-09-01 14:50:00,60.98,61.0,60.93,60.95,8192.0,60.98,61.0,60.93,60.95,8192.0
2020-09-01 14:55:00,60.93,61.0,60.92,61.0,7857.0,60.93,61.0,60.92,61.0,7857.0
2020-09-01 15:00:00,61.0,61.01,60.97,60.99,18808.0,61.0,61.01,60.97,60.99,18808.0
2020-09-01 15:05:00,60.98,61.02,60.91,61.0,16832.0,60.98,61.02,60.91,61.0,16832.0
2020-09-01 15:10:00,60.98,60.99,60.89,60.92,12951.0,60.98,60.99,60.89,60.92,12951.0
2020-09-01 15:15:00,60.93,61.01,60.92,61.0,64228.0,60.93,61.01,60.92,61.0,64228.0
2020-09-01 15:20:00,61.0,61.01,60.93,60.96,19430.0,61.0,61.01,60.93,60.96,19430.0
2020-09-01 15:25:00,60.99,61.0,60.94,60.94,17433.0,60.99,61.0,60.94,60.94,17433.0
2020-09-01 15:30:00,60.93,60.97,60.89,60.96,20332.0,60.93,60.97,60.89,60.96,20332.0
2020-09-01 15:35:00,60.97,61.06,60.94,61.05,22017.0,60.97,61.06,60.94,61.05,22017.0
2020-09-01 15:40:00,61.06,61.25,61.05,61.2,27781.0,61.06,61.25,61.05,61.2,27781.0
2020-09-01 15:45:00,61.19,61.28,61.1,61.17,59791.0,61.19,61.28,61.1,61.17,59791.0
2020-09-01 15:50:00,61.13,61.22,61.13,61.16,77366.0,61.13,61.22,61.13,61.16,77366.0
2020-09-01 15:55:00,61.16,61.36,61.12,61.35,155547.0,61.16,61.36,61.12,61.35,155547.0
2020-09-02 09:30:00,61.46,61.57,60.87,61.03,42386.0,61.46,61.57,60.87,61.03,42386.0
2020-09-02 09:35:00,61.11,61.12,60.71,60.77,18589.0,61.11,61.12,60.71,60.77,18589.0
2020-09-02 09:40:00,60.82,61.05,60.67,61.04,13689.0,60.82,61.05,60.67,61.04,13689.0
2020-09-02 09:45:00,61.07,61.18,60.93,61.05,23910.0,61.07,61.18,60.93,61.05,23910.0
2020-09-02 09:50:00,61.01,61.35,60.86,61.3,28175.0,61.01,61.35,60.86,61.3,28175.0
2020-09-02 09:55:00,61.35,61.6,61.34,61.48,17461.0,61.35,61.6,61.34,61.48,17461.0
2020-09-02 10:00:00,61.39,61.44,61.24,61.31,14205.0,61.39,61.44,61.24,61.31,14205.0
2020-09-02 10:05:00,61.37,61.54,61.24,61.48,19705.0,61.37,61.54,61.24,61.48,19705.0
2020-09-02 10:10:00,61.48,61.66,61.35,61.39,29748.0,61.48,61.66,61.35,61.39,29748.0
2020-09-02 10:15:00,61.43,61.5,61.35,61.43,7752.0,61.43,61.5,61.35,61.43,7752.0
2020-09-02 10:20:00,61.42,61.62,61.42,61.59,14980.0,61.42,61.62,61.42,61.59,14980.0
2020-09-02 10:25:00,61.63,61.65,61.52,61.53,9868.0,61.63,61.65,61.52,61.53,9868.0
2020-09-02 10:30:00,61.54,61.89,61.53,61.85,42238.0,61.54,61.89,61.53,61.85,42238.0
2020-09-02 10:35:00,61.88,62.02,61.8,61.98,38889.0,61.88,62.02,61.8,61.98,38889.0
2020-09-02 10:40:00,61.99,62.11,61.73,61.73,7360.0,61.99,62.11,61.73,61.73,7360.0
2020-09-02 10:45:00,61.72,61.92,61.7,61.89,12932.0,61.72,61.92,61.7,61.89,12932.0
2020-09-02 10:50:00,61.91,61.98,61.86,61.88,9044.0,61.91,61.98,61.86,61.88,9044.0
2020-09-02 10:55:00,61.84,61.92,61.76,61.77,12218.0,61.84,61.92,61.76,61.77,12218.0
2020-09-02 11:00:00,61.79,61.85,61.72,61.78,9005.0,61.79,61.85,61.72,61.78,9005.0
2020-09-02 11:05:00,61.77,61.87,61.64,61.84,11147.0,61.77,61.87,61.64,61.84,11147.0
2020-09-02 11:10:00,61.86,61.86,61.67,61.71,7073.0,61.86,61.86,61.67,61.71,7073.0
2020-09-02 11:15:00,61.7,61.81,61.68,61.75,7487.0,61.7,61.81,61.68,61.75,7487.0
2020-09-02 11:20:00,61.76,61.83,61.7,61.83,6435.0,61.76,61.83,61.7,61.83,6435.0
2020-09-02 11:25:00,61.8,61.82,61.7,61.72,7510.0,61.8,61.82,61.7,61.72,7510.0
2020-09-02 11:30:00,61.75,61.79,61.7,61.72,3003.0,61.75,61.79,61.7,61.72,3003.0
2020-09-02 11:35:00,61.71,61.9,61.71,61.74,19789.0,61.71,61.9,61.71,61.74,19789.0
2020-09-02 11:40:00,61.76,61.85,61.75,61.8,34421.0,61.76,61.85,61.75,61.8,34421.0
2020-09-02 11:45:00,61.82,61.93,61.79,61.87,18018.0,61.82,61.93,61.79,61.87,18018.0
2020-09-02 11:50:00,61.87,61.96,61.86,61.9,21501.0,61.87,61.96,61.86,61.9,21501.0
2020-09-02 11:55:00,61.85,61.9,61.85,61.88,46440.0,61.85,61.9,61.85,61.88,46440.0
2020-09-02 12:00:00,61.87,61.96,61.82,61.88,11856.0,61.87,61.96,61.82,61.88,11856.0
2020-09-02 12:05:00,61.86,61.91,61.8,61.9,5889.0,61.86,61.91,61.8,61.9,5889.0
2020-09-02 12:10:00,61.89,61.9,61.74,61.75,4800.0,61.89,61.9,61.74,61.75,4800.0
2020-09-02 12:15:00,61.73,61.78,61.66,61.73,9458.0,61.73,61.78,61.66,61.73,9458.0
2020-09-02 12:20:00,61.74,61.79,61.69,61.78,6374.0,61.74,61.79,61.69,61.78,6374.0
2020-09-02 12:25:00,61.78,61.81,61.75,61.79,3868.0,61.78,61.81,61.75,61.79,3868.0
2020-09-02 12:30:00,61.74,61.74,61.65,61.7,16303.0,61.74,61.74,61.65,61.7,16303.0
2020-09-02 12:35:00,61.7,61.77,61.7,61.73,3605.0,61.7,61.77,61.7,61.73,3605.0
2020-09-02 12:40:00,61.76,61.78,61.65,61.7,8457.0,61.76,61.78,61.65,61.7,8457.0
2020-09-02 12:45:00,61.69,61.7,61.61,61.62,5581.0,61.69,61.7,61.61,61.62,5581.0
2020-09-02 12:50:00,61.63,61.64,61.56,61.62,4598.0,61.63,61.64,61.56,61.62,4598.0
2020-09-02 12:55:00,61.62,61.66,61.58,61.66,3679.0,61.62,61.66,61.58,61.66,3679.0
2020-09-02 13:00:00,61.63,61.64,61.52,61.59,7700.0,61.63,61.64,61.52,61.59,7700.0
2020-09-02 13:05:00,61.59,61.59,61.49,61.53,4752.0,61.59,61.59,61.49,61.53,4752.0
2020-09-02 13:10:00,61.53,61.67,61.52,61.63,7018.0,61.53,61.67,61.52,61.63,7018.0
2020-09-02 13:15:00,61.61,61.64,61.6,61.62,8883.0,61.61,61.64,61.6,61.62,8883.0
2020-09-02 13:20:00,61.62,61.63,61.57,61.63,5832.0,61.62,61.63,61.57,61.63,5832.0
2020-09-02 13:25:00,61.62,61.62,61.54,61.55,4141.0,61.62,61.62,61.54,61.55,4141.0
2020-09-02 13:30:00,61.55,61.56,61.51,61.54,7673.0,61.55,61.56,61.51,61.54,7673.0
2020-09-02 13:35:00,61.54,61.59,61.52,61.57,3503.0,61.54,61.59,61.52,61.57,3503.0
2020-09-02 13:40:00,61.56,61.64,61.54,61.55,15579.0,61.56,61.64,61.54,61.55,15579.0
2020-09-02 13:45:00,61.53,61.56,61.5,61.51,5466.0,61.53,61.56,61.5,61.51,5466.0
2020-09-02 13:50:00,61.52,61.59,61.52,61.56,17433.0,61.52,61.59,61.52,61.56,17433.0
2020-09-02 13:55:00,61.57,61.58,61.54,61.55,10266.0,61.57,61.58,61.54,61.55,10266.0
2020-09-02 14:00:00,61.54,61.57,61.43,61.51,13275.0,61.54,61.57,61.43,61.51,13275.0
2020-09-02 14:05:00,61.5,61.58,61.48,61.51,18446.0,61.5,61.58,61.48,61.51,18446.0
2020-09-02 14:10:00,61.5,61.6,61.48,61.56,17478.0,61.5,61.6,61.48,61.56,17478.0
2020-09-02 14:15:00,61.58,61.66,61.57,61.66,41815.0,61.58,61.66,61.57,61.66,41815.0
2020-09-02 14:20:00,61.65,61.78,61.58,61.75,29290.0,61.65,61.78,61.58,61.75,29290.0
2020-09-02 14:25:00,61.75,61.77,61.73,61.77,6013.0,61.75,61.77,61.73,61.77,6013.0
2020-09-02 14:30:00,61.75,61.76,61.68,61.68,15763.0,61.75,61.76,61.68,61.68,15763.0
2020-09-02 14:35:00,61.69,61.69,61.62,61.64,5722.0,61.69,61.69,61.62,61.64,5722.0
2020-09-02 14:40:00,61.62,61.63,61.5,61.61,19740.0,61.62,61.63,61.5,61.61,19740.0
2020-09-02 14:45:00,61.61,61.66,61.59,61.66,37173.0,61.61,61.66,61.59,61.66,37173.0
2020-09-02 14:50:00,61.65,61.82,61.64,61.76,9409.0,61.65,61.82,61.64,61.76,9409.0
2020-09-02 14:55:00,61.75,61.76,61.7,61.73,14258.0,61.75,61.76,61.7,61.73,14258.0
2020-09-02 15:00:00,61.74,61.76,61.68,61.73,11097.0,61.74,61.76,61.68,61.73,11097.0
2020-09-02 15:05:00,61.72,61.75,61.62,61.69,11301.0,61.72,61.75,61.62,61.69,11301.0
2020-09-02 15:10:00,61.7,61.77,61.69,61.75,35067.0,61.7,61.77,61.69,61.75,35067.0
2020-09-02 15:15:00,61.75,61.8,61.74,61.76,31209.0,61.75,61.8,61.74,61.76,31209.0
2020-09-02 15:20:00,61.75,61.77,61.66,61.69,54155.0,61.75,61.77,61.66,61.69,54155.0
2020-09-02 15:25:00,61.7,61.75,61.65,61.69,25566.0,61.7,61.75,61.65,61.69,25566.0
2020-09-02 15:30:00,61.69,61.75,61.68,61.72,55479.0,61.69,61.75,61.68,61.72,55479.0
2020-09-02 15:35:00,61.73,61.76,61.66,61.72,40501.0,61.73,61.76,61.66,61.72,40501.0
2020-09-02 15:40:00,61.73,61.93,61.69,61.92,50904.0,61.73,61.93,61.69,61.92,50904.0
2020-09-02 15:45:00,61.92,62.07,61.91,62.07,46702.0,61.92,62.07,61.91,62.07,46702.0
2020-09-02 15:50:00,62.09,62.14,62.0,62.12,87084.0,62.09,62.14,62.0,62.12,87084.0
2020-09-02 15:55:00,62.12,62.14,61.99,61.99,188957.0,62.12,62.14,61.99,61.99,188957.0
2020-09-03 09:30:00,62.05,62.61,61.81,62.57,43212.0,62.05,62.61,61.81,62.57,43212.0
2020-09-03 09:35:00,62.5,62.78,62.39,62.67,35702.0,62.5,62.78,62.39,62.67,35702.0
2020-09-03 09:40:00,62.67,62.71,62.43,62.43,33470.0,62.67,62.71,62.43,62.43,33470.0
2020-09-03 09:45:00,62.39,62.54,62.19,62.36,14136.0,62.39,62.54,62.19,62.36,14136.0
2020-09-03 09:50:00,62.33,62.35,62.18,62.24,16754.0,62.33,62.35,62.18,62.24,16754.0
2020-09-03 09:55:00,62.27,62.34,62.14,62.29,14556.0,62.27,62.34,62.14,62.29,14556.0
2020-09-03 10:00:00,62.33,62.33,61.87,61.88,20707.0,62.33,62.33,61.87,61.88,20707.0
2020-09-03 10:05:00,61.84,61.84,61.51,61.53,21498.0,61.84,61.84,61.51,61.53,21498.0
2020-09-03 10:10:00,61.53,61.73,61.48,61.72,9132.0,61.53,61.73,61.48,61.72,9132.0
2020-09-03 10:15:00,61.73,61.77,61.63,61.77,11144.0,61.73,61.77,61.63,61.77,11144.0
2020-09-03 10:20:00,61.75,61.75,61.46,61.57,10698.0,61.75,61.75,61.46,61.57,10698.0
2020-09-03 10:25:00,61.58,61.89,61.58,61.83,16868.0,61.58,61.89,61.58,61.83,16868.0
2020-09-03 10:30:00,61.81,62.04,61.79,61.91,15542.0,61.81,62.04,61.79,61.91,15542.0
2020-09-03 10:35:00,61.92,61.95,61.76,61.85,11750.0,61.92,61.95,61.76,61.85,11750.0
2020-09-03 10:40:00,61.88,61.92,61.8,61.9,12179.0,61.88,61.92,61.8,61.9,12179.0
2020-09-03 10:45:00,61.87,61.97,61.75,61.76,12310.0,61.87,61.97,61.75,61.76,12310.0
2020-09-03 10:50:00,61.76,61.89,61.72,61.87,13481.0,61.76,61.89,61.72,61.87,13481.0
2020-09-03 10:55:00,61.83,61.83,61.62,61.63,6004.0,61.83,61.83,61.62,61.63,6004.0
2020-09-03 11:00:00,61.63,61.76,61.6,61.6,15498.0,61.63,61.76,61.6,61.6,15498.0
2020-09-03 11:05:00,61.64,61.64,61.27,61.3,20925.0,61.64,61.64,61.27,61.3,20925.0
2020-09-03 11:10:00,61.39,61.5,61.36,61.47,29401.0,61.39,61.5,61.36,61.47,29401.0
2020-09-03 11:15:00,61.47,61.47,61.0,61.0,63131.0,61.47,61.47,61.0,61.0,63131.0
2020-09-03 11:20:00,61.0,61.27,60.96,61.27,28368.0,61.0,61.27,60.96,61.27,28368.0
2020-09-03 11:25:00,61.27,61.47,61.22,61.47,26125.0,61.27,61.47,61.22,61.47,26125.0
2020-09-03 11:30:00,61.43,61.54,61.33,61.4,21002.0,61.43,61.54,61.33,61.4,21002.0
2020-09-03 11:35:00,61.36,61.58,61.29,61.52,28493.0,61.36,61.58,61.29,61.52,28493.0
2020-09-03 11:40:00,61.51,61.69,61.51,61.58,9763.0,61.51,61.69,61.51,61.58,9763.0
2020-09-03 11:45:00,61.58,61.7,61.53,61.55,10402.0,61.58,61.7,61.53,61.55,10402.0
2020-09-03 11:50:00,61.54,61.64,61.47,61.64,9391.0,61.54,61.64,61.47,61.64,9391.0
2020-09-03 11:55:00,61.6,61.63,61.4,61.44,12756.0,61.6,61.63,61.4,61.44,12756.0
2020-09-03 12:00:00,61.46,61.48,61.26,61.3,27918.0,61.46,61.48,61.26,61.3,27918.0
2020-09-03 12:05:00,61.28,61.44,61.22,61.44,16056.0,61.28,61.44,61.22,61.44,16056.0
2020-09-03 12:10:00,61.45,61.47,61.3,61.36,9788.0,61.45,61.47,61.3,61.36,9788.0
2020-09-03 12:15:00,61.37,61.49,61.35,61.46,9966.0,61.37,61.49,61.35,61.46,9966.0
2020-09-03 12:20:00,61.41,61.48,61.36,61.41,11519.0,61.41,61.48,61.36,61.41,11519.0
2020-09-03 12:25:00,61.38,61.49,61.34,61.38,15174.0,61.38,61.49,61.34,61.38,15174.0
2020-09-03 12:30:00,61.32,61.48,61.25,61.28,24922.0,61.32,61.48,61.25,61.28,24922.0
2020-09-03 12:35:00,61.23,61.36,61.22,61.32,18330.0,61.23,61.36,61.22,61.32,18330.0
2020-09-03 12:40:00,61.31,61.34,61.11,61.23,32126.0,61.31,61.34,61.11,61.23,32126.0
2020-09-03 12:45:00,61.23,61.26,61.1,61.11,17045.0,61.23,61.26,61.1,61.11,17045.0
2020-09-03 12:50:00,61.1,61.14,60.92,61.07,15248.0,61.1,61.14,60.92,61.07,15248.0
2020-09-03 12:55:00,61.04,61.08,60.88,60.88,13376.0,61.04,61.08,60.88,60.88,13376.0
2020-09-03 13:00:00,60.89,60.89,60.49,60.53,17249.0,60.89,60.89,60.49,60.53,17249.0
2020-09-03 13:05:00,60.53,60.63,60.46,60.57,12178.0,60.53,60.63,60.46,60.57,12178.0
2020-09-03 13:10:00,60.55,60.72,60.54,60.7,5184.0,60.55,60.72,60.54,60.7,5184.0
2020-09-03 13:15:00,60.67,60.67,60.34,60.4,37152.0,60.67,60.67,60.34,60.4,37152.0
2020-09-03 13:20:00,60.39,60.54,60.32,60.47,112171.0,60.39,60.54,60.32,60.47,112171.0
2020-09-03 13:25:00,60.48,60.55,60.42,60.51,11262.0,60.48,60.55,60.42,60.51,11262.0
2020-09-03 13:30:00,60.5,60.5,60.23,60.4,26286.0,60.5,60.5,60.23,60.4,26286.0
2020-09-03 13:35:00,60.41,60.5,60.38,60.45,23058.0,60.41,60.5,60.38,60.45,23058.0
2020-09-03 13:40:00,60.46,60.54,60.44,60.47,25440.0,60.46,60.54,60.44,60.47,25440.0
2020-09-03 13:45:00,60.47,60.52,60.44,60.44,7044.0,60.47,60.52,60.44,60.44,7044.0
2020-09-03 13:50:00,60.45,60.62,60.45,60.58,69801.0,60.45,60.62,60.45,60.58,69801.0
2020-09-03 13:55:00,60.54,60.58,60.41,60.42,37479.0,60.54,60.58,60.41,60.42,37479.0
2020-09-03 14:00:00,60.41,60.48,60.27,60.33,13703.0,60.41,60.48,60.27,60.33,13703.0
2020-09-03 14:05:00,60.35,60.39,60.27,60.28,7924.0,60.35,60.39,60.27,60.28,7924.0
2020-09-03 14:10:00,60.3,60.44,60.28,60.32,10174.0,60.3,60.44,60.28,60.32,10174.0
2020-09-03 14:15:00,60.32,60.32,60.21,60.21,9466.0,60.32,60.32,60.21,60.21,9466.0
2020-09-03 14:20:00,60.22,60.26,60.17,60.17,10794.0,60.22,60.26,60.17,60.17,10794.0
2020-09-03 14:25:00,60.17,60.32,60.14,60.24,12570.0,60.17,60.32,60.14,60.24,12570.0
2020-09-03 14:30:00,60.23,60.43,60.2,60.41,15077.0,60.23,60.43,60.2,60.41,15077.0
2020-09-03 14:35:00,60.4,60.54,60.35,60.48,39756.0,60.4,60.54,60.35,60.48,39756.0
2020-09-03 14:40:00,60.47,60.5,60.2,60.24,13331.0,60.47,60.5,60.2,60.24,13331.0
2020-09-03 14:45:00,60.22,60.28,60.14,60.2,11974.0,60.22,60.28,60.14,60.2,11974.0
2020-09-03 14:50:00,60.18,60.28,60.1,60.12,13486.0,60.18,60.28,60.1,60.12,13486.0
2020-09-03 14:55:00,60.13,60.24,59.98,60.12,32379.0,60.13,60.24,59.98,60.12,32379.0
2020-09-03 15:00:00,60.13,60.23,60.07,60.14,20009.0,60.13,60.23,60.07,60.14,20009.0
2020-09-03 15:05:00,60.14,60.25,60.11,60.16,10226.0,60.14,60.25,60.11,60.16,10226.0
2020-09-03 15:10:00,60.1,60.11,60.01,60.11,13099.0,60.1,60.11,60.01,60.11,13099.0
2020-09-03 15:15:00,60.13,60.15,59.95,60.01,19086.0,60.13,60.15,59.95,60.01,19086.0
2020-09-03 15:20:00,59.99,60.0,59.88,59.91,22131.0,59.99,60.0,59.88,59.91,22131.0
2020-09-03 15:25:00,59.89,59.99,59.85,59.91,34028.0,59.89,59.99,59.85,59.91,34028.0
2020-09-03 15:30:00,59.92,59.98,59.74,59.74,19978.0,59.92,59.98,59.74,59.74,19978.0
2020-09-03 15:35:00,59.76,60.1,59.76,60.01,34667.0,59.76,60.1,59.76,60.01,34667.0
2020-09-03 15:40:00,60.0,60.11,59.93,60.04,49908.0,60.0,60.11,59.93,60.04,49908.0
2020-09-03 15:45:00,60.05,60.1,59.88,59.89,34813.0,60.05,60.1,59.88,59.89,34813.0
2020-09-03 15:50:00,59.78,60.38,59.73,60.34,80650.0,59.78,60.38,59.73,60.34,80650.0
2020-09-03 15:55:00,60.34,60.36,60.2,60.25,140389.0,60.34,60.36,60.2,60.25,140389.0
2020-09-04 09:30:00,60.5,60.65,60.08,60.24,32974.0,60.5,60.65,60.08,60.24,32974.0
2020-09-04 09:35:00,60.28,60.43,60.14,60.23,10726.0,60.28,60.43,60.14,60.23,10726.0
2020-09-04 09:40:00,60.23,60.39,60.18,60.35,3900.0,60.23,60.39,60.18,60.35,3900.0
2020-09-04 09:45:00,60.3,60.33,60.05,60.14,11871.0,60.3,60.33,60.05,60.14,11871.0
2020-09-04 09:50:00,60.15,60.2,59.96,60.1,18304.0,60.15,60.2,59.96,60.1,18304.0
2020-09-04 09:55:00,60.15,60.33,60.08,60.08,10436.0,60.15,60.33,60.08,60.08,10436.0
2020-09-04 10:00:00,60.15,60.19,59.96,60.1,21352.0,60.15,60.19,59.96,60.1,21352.0
2020-09-04 10:05:00,60.1,60.28,60.1,60.27,8274.0,60.1,60.28,60.1,60.27,8274.0
2020-09-04 10:10:00,60.25,60.31,59.99,60.04,12980.0,60.25,60.31,59.99,60.04,12980.0
2020-09-04 10:15:00,60.01,60.07,59.71,59.77,14500.0,60.01,60.07,59.71,59.77,14500.0
2020-09-04 10:20:00,59.75,59.97,59.63,59.65,27741.0,59.75,59.97,59.63,59.65,27741.0
2020-09-04 10:25:00,59.65,59.74,59.21,59.21,18746.0,59.65,59.74,59.21,59.21,18746.0
2020-09-04 10:30:00,59.23,59.46,59.23,59.3,18862.0,59.23,59.46,59.23,59.3,18862.0
2020-09-04 10:35:00,59.33,59.33,58.84,59.16,23106.0,59.33,59.33,58.84,59.16,23106.0
2020-09-04 10:40:00,59.18,59.24,58.75,58.89,24105.0,59.18,59.24,58.75,58.89,24105.0
2020-09-04 10:45:00,58.88,59.06,58.83,58.95,13567.0,58.88,59.06,58.83,58.95,13567.0
2020-09-04 10:50:00,58.92,58.93,58.74,58.92,17482.0,58.92,58.93,58.74,58.92,17482.0
2020-09-04 10:55:00,58.89,59.15,58.89,59.09,9227.0,58.89,59.15,58.89,59.09,9227.0
2020-09-04 11:00:00,59.07,59.21,59.04,59.12,14468.0,59.07,59.21,59.04,59.12,14468.0
2020-09-04 11:05:00,59.12,59.16,58.85,58.91,16611.0,59.12,59.16,58.85,58.91,16611.0
2020-09-04 11:10:00,58.89,59.09,58.85,59.0,8920.0,58.89,59.09,58.85,59.0,8920.0
2020-09-04 11:15:00,58.98,59.05,58.63,58.82,18738.0,58.98,59.05,58.63,58.82,18738.0
2020-09-04 11:20:00,58.81,58.89,58.62,58.71,22431.0,58.81,58.89,58.62,58.71,22431.0
2020-09-04 11:25:00,58.71,58.86,58.56,58.82,18044.0,58.71,58.86,58.56,58.82,18044.0
2020-09-04 11:30:00,58.9,59.07,58.87,58.97,17681.0,58.9,59.07,58.87,58.97,17681.0
2020-09-04 11:35:00,58.94,59.06,58.86,58.93,19473.0,58.94,59.06,58.86,58.93,19473.0
2020-09-04 11:40:00,58.91,59.03,58.7,58.71,17587.0,58.91,59.03,58.7,58.71,17587.0
2020-09-04 11:45:00,58.74,58.83,58.69,58.79,23922.0,58.74,58.83,58.69,58.79,23922.0
2020-09-04 11:50:00,58.78,58.98,58.67,58.98,29582.0,58.78,58.98,58.67,58.98,29582.0
2020-09-04 11:55:00,59.03,59.03,58.79,58.9,19433.0,59.03,59.03,58.79,58.9,19433.0
2020-09-04 12:00:00,58.87,58.99,58.76,58.83,23723.0,58.87,58.99,58.76,58.83,23723.0
2020-09-04 12:05:00,58.86,58.92,58.81,58.84,9996.0,58.86,58.92,58.81,58.84,9996.0
2020-09-04 12:10:00,58.85,58.98,58.79,58.91,14638.0,58.85,58.98,58.79,58.91,14638.0
2020-09-04 12:15:00,58.91,58.94,58.83,58.86,21571.0,58.91,58.94,58.83,58.86,21571.0
2020-09-04 12:20:00,58.87,59.19,58.79,59.19,14062.0,58.87,59.19,58.79,59.19,14062.0
2020-09-04 12:25:00,59.15,59.21,59.07,59.21,13326.0,59.15,59.21,59.07,59.21,13326.0
2020-09-04 12:30:00,59.17,59.3,59.1,59.15,12896.0,59.17,59.3,59.1,59.15,12896.0
2020-09-04 12:35:00,59.17,59.26,59.09,59.26,10988.0,59.17,59.26,59.09,59.26,10988.0
2020-09-04 12:40:00,59.27,59.35,59.24,59.3,16023.0,59.27,59.35,59.24,59.3,16023.0
2020-09-04 12:45:00,59.29,59.43,59.29,59.29,12955.0,59.29,59.43,59.29,59.29,12955.0
2020-09-04 12:50:00,59.27,59.39,59.2,59.35,23316.0,59.27,59.39,59.2,59.35,23316.0
2020-09-04 12:55:00,59.34,59.35,59.22,59.27,14957.0,59.34,59.35,59.22,59.27,14957.0
2020-09-04 13:00:00,59.26,59.26,59.12,59.18,9425.0,59.26,59.26,59.12,59.18,9425.0
2020-09-04 13:05:00,59.2,59.25,59.16,59.21,14889.0,59.2,59.25,59.16,59.21,14889.0
2020-09-04 13:10:00,59.21,59.34,59.19,59.31,12744.0,59.21,59.34,59.19,59.31,12744.0
2020-09-04 13:15:00,59.26,59.26,59.05,59.05,15375.0,59.26,59.26,59.05,59.05,15375.0
2020-09-04 13:20:00,59.05,59.16,59.03,59.1,8785.0,59.05,59.16,59.03,59.1,8785.0
2020-09-04 13:25:00,59.1,59.17,59.04,59.07,18149.0,59.1,59.17,59.04,59.07,18149.0
2020-09-04 13:30:00,59.06,59.07,58.96,59.03,10580.0,59.06,59.07,58.96,59.03,10580.0
2020-09-04 13:35:00,59.04,59.13,59.0,59.1,11193.0,59.04,59.13,59.0,59.1,11193.0
2020-09-04 13:40:00,59.1,59.12,59.03,59.06,8721.0,59.1,59.12,59.03,59.06,8721.0
2020-09-04 13:45:00,59.03,59.22,59.03,59.14,65294.0,59.03,59.22,59.03,59.14,65294.0
2020-09-04 13:50:00,59.13,59.23,59.02,59.23,25413.0,59.13,59.23,59.02,59.23,25413.0
2020-09-04 13:55:00,59.24,59.26,59.17,59.24,15583.0,59.24,59.26,59.17,59.24,15583.0
2020-09-04 14:00:00,59.24,59.26,59.14,59.14,39576.0,59.24,59.26,59.14,59.14,39576.0
2020-09-04 14:05:00,59.17,59.33,59.14,59.29,22764.0,59.17,59.33,59.14,59.29,22764.0
2020-09-04 14:10:00,59.27,59.27,59.03,59.05,24384.0,59.27,59.27,59.03,59.05,24384.0
2020-09-04 14:15:00,59.06,59.2,59.02,59.14,15242.0,59.06,59.2,59.02,59.14,15242.0
2020-09-04 14:20:00,59.12,59.34,59.12,59.23,26035.0,59.12,59.34,59.12,59.23,26035.0
2020-09-04 14:25:00,59.2,59.48,59.2,59.48,17637.0,59.2,59.48,59.2,59.48,17637.0
2020-09-04 14:30:00,59.47,59.53,59.44,59.47,26933.0,59.47,59.53,59.44,59.47,26933.0
2020-09-04 14:35:00,59.56,59.67,59.54,59.65,14374.0,59.56,59.67,59.54,59.65,14374.0
2020-09-04 14:40:00,59.66,59.91,59.65,59.84,26664.0,59.66,59.91,59.65,59.84,26664.0
2020-09-04 14:45:00,59.85,60.01,59.78,59.78,20332.0,59.85,60.01,59.78,59.78,20332.0
2020-09-04 14:50:00,59.79,59.98,59.7,59.7,40248.0,59.79,59.98,59.7,59.7,40248.0
2020-09-04 14:55:00,59.69,59.97,59.69,59.9,12720.0,59.69,59.97,59.69,59.9,12720.0
2020-09-04 15:00:00,59.95,59.95,59.79,59.91,9659.0,59.95,59.95,59.79,59.91,9659.0
2020-09-04 15:05:00,59.9,59.92,59.76,59.8,12904.0,59.9,59.92,59.76,59.8,12904.0
2020-09-04 15:10:00,59.8,59.88,59.7,59.71,22915.0,59.8,59.88,59.7,59.71,22915.0
2020-09-04 15:15:00,59.83,60.07,59.81,60.01,18700.0,59.83,60.07,59.81,60.01,18700.0
2020-09-04 15:20:00,60.0,60.07,59.96,60.01,15309.0,60.0,60.07,59.96,60.01,15309.0
2020-09-04 15:25:00,60.0,60.06,59.91,59.94,17710.0,60.0,60.06,59.91,59.94,17710.0
2020-09-04 15:30:00,59.93,60.05,59.87,59.98,16321.0,59.93,60.05,59.87,59.98,16321.0
2020-09-04 15:35:00,59.99,59.99,59.56,59.66,54489.0,59.99,59.99,59.56,59.66,54489.0
2020-09-04 15:40:00,59.65,59.71,59.58,59.62,24061.0,59.65,59.71,59.58,59.62,24061.0
2020-09-04 15:45:00,59.61,59.81,59.49,59.49,40375.0,59.61,59.81,59.49,59.49,40375.0
2020-09-04 15:50:00,59.49,59.77,59.44,59.75,59881.0,59.49,59.77,59.44,59.75,59881.0
2020-09-04 15:55:00,59.76,59.81,59.64,59.67,100196.0,59.76,59.81,59.64,59.67,100196.0
2020-09-08 09:30:00,59.34,59.47,59.0,59.28,69164.0,59.34,59.47,59.0,59.28,69164.0
2020-09-08 09:35:00,59.3,59.32,58.81,58.95,40290.0,59.3,59.32,58.81,58.95,40290.0
2020-09-08 09:40:00,58.87,58.93,58.54,58.61,29050.0,58.87,58.93,58.54,58.61,29050.0
2020-09-08 09:45:00,58.59,58.71,58.34,58.39,21527.0,58.59,58.71,58.34,58.39,21527.0
2020-09-08 09:50:00,58.33,58.44,58.12,58.2,32499.0,58.33,58.44,58.12,58.2,32499.0
2020-09-08 09:55:00,58.23,58.53,58.2,58.41,27109.0,58.23,58.53,58.2,58.41,27109.0
2020-09-08 10:00:00,58.44,58.48,57.91,57.96,24057.0,58.44,58.48,57.91,57.96,24057.0
2020-09-08 10:05:00,57.91,58.14,57.69,58.05,45120.0,57.91,58.14,57.69,58.05,45120.0
2020-09-08 10:10:00,58.04,58.18,57.91,58.15,32252.0,58.04,58.18,57.91,58.15,32252.0
2020-09-08 10:15:00,58.11,58.12,57.97,58.03,29940.0,58.11,58.12,57.97,58.03,29940.0
2020-09-08 10:20:00,58.02,58.11,57.92,57.96,39463.0,58.02,58.11,57.92,57.96,39463.0
2020-09-08 10:25:00,57.97,58.02,57.87,57.97,33424.0,57.97,58.02,57.87,57.97,33424.0
2020-09-08 10:30:00,57.97,58.27,57.95,58.02,22569.0,57.97,58.27,57.95,58.02,22569.0
2020-09-08 10:35:00,58.04,58.17,58.04,58.08,13339.0,58.04,58.17,58.04,58.08,13339.0
2020-09-08 10:40:00,58.15,58.15,57.78,57.81,16965.0,58.15,58.15,57.78,57.81,16965.0
2020-09-08 10:45:00,57.79,57.79,57.53,57.55,23743.0,57.79,57.79,57.53,57.55,23743.0
2020-09-08 10:50:00,57.57,57.75,57.53,57.67,11641.0,57.57,57.75,57.53,57.67,11641.0
2020-09-08 10:55:00,57.67,57.86,57.63,57.72,18385.0,57.67,57.86,57.63,57.72,18385.0
2020-09-08 11:00:00,57.72,58.15,57.65,58.09,19731.0,57.72,58.15,57.65,58.09,19731.0
2020-09-08 11:05:00,58.06,58.16,57.97,58.1,17803.0,58.06,58.16,57.97,58.1,17803.0
2020-09-08 11:10:00,58.12,58.15,57.91,58.09,11185.0,58.12,58.15,57.91,58.09,11185.0
2020-09-08 11:15:00,58.07,58.19,58.04,58.09,52114.0,58.07,58.19,58.04,58.09,52114.0
2020-09-08 11:20:00,58.1,58.19,57.97,58.0,7347.0,58.1,58.19,57.97,58.0,7347.0
2020-09-08 11:25:00,58.05,58.17,58.01,58.06,7885.0,58.05,58.17,58.01,58.06,7885.0
2020-09-08 11:30:00,58.02,58.04,57.92,58.04,8931.0,58.02,58.04,57.92,58.04,8931.0
2020-09-08 11:35:00,58.05,58.12,57.95,57.95,12460.0,58.05,58.12,57.95,57.95,12460.0
2020-09-08 11:40:00,57.95,57.99,57.83,57.86,14635.0,57.95,57.99,57.83,57.86,14635.0
2020-09-08 11:45:00,57.89,57.95,57.78,57.86,15229.0,57.89,57.95,57.78,57.86,15229.0
2020-09-08 11:50:00,57.89,57.91,57.74,57.77,14603.0,57.89,57.91,57.74,57.77,14603.0
2020-09-08 11:55:00,57.74,57.9,57.71,57.8,14520.0,57.74,57.9,57.71,57.8,14520.0
2020-09-08 12:00:00,57.78,57.96,57.72,57.88,26853.0,57.78,57.96,57.72,57.88,26853.0
2020-09-08 12:05:00,57.89,57.97,57.77,57.95,31560.0,57.89,57.97,57.77,57.95,31560.0
2020-09-08 12:10:00,57.99,58.12,57.98,58.06,12360.0,57.99,58.12,57.98,58.06,12360.0
2020-09-08 12:15:00,58.08,58.15,57.91,57.91,14336.0,58.08,58.15,57.91,57.91,14336.0
2020-09-08 12:20:00,57.94,58.05,57.93,57.99,17489.0,57.94,58.05,57.93,57.99,17489.0
2020-09-08 12:25:00,57.99,58.02,57.83,57.85,11639.0,57.99,58.02,57.83,57.85,11639.0
2020-09-08 12:30:00,57.85,57.87,57.76,57.77,15190.0,57.85,57.87,57.76,57.77,15190.0
2020-09-08 12:35:00,57.78,57.85,57.67,57.7,15731.0,57.78,57.85,57.67,57.7,15731.0
2020-09-08 12:40:00,57.68,57.77,57.66,57.77,15855.0,57.68,57.77,57.66,57.77,15855.0
2020-09-08 12:45:00,57.77,57.98,57.76,57.9,11895.0,57.77,57.98,57.76,57.9,11895.0
2020-09-08 12:50:00,57.9,57.91,57.81,57.84,17267.0,57.9,57.91,57.81,57.84,17267.0
2020-09-08 12:55:00,57.83,57.9,57.82,57.87,20690.0,57.83,57.9,57.82,57.87,20690.0
2020-09-08 13:00:00,57.86,57.95,57.83,57.95,17009.0,57.86,57.95,57.83,57.95,17009.0
2020-09-08 13:05:00,57.94,57.99,57.87,57.89,32777.0,57.94,57.99,57.87,57.89,32777.0
2020-09-08 13:10:00,57.9,58.04,57.9,57.96,17086.0,57.9,58.04,57.9,57.96,17086.0
2020-09-08 13:15:00,57.97,58.02,57.92,57.94,49429.0,57.97,58.02,57.92,57.94,49429.0
2020-09-08 13:20:00,57.93,57.99,57.91,57.91,18827.0,57.93,57.99,57.91,57.91,18827.0
2020-09-08 13:25:00,57.92,58.02,57.9,57.98,26577.0,57.92,58.02,57.9,57.98,26577.0
2020-09-08 13:30:00,57.98,57.98,57.88,57.88,14378.0,57.98,57.98,57.88,57.88,14378.0
2020-09-08 13:35:00,57.87,57.94,57.86,57.93,17541.0,57.87,57.94,57.86,57.93,17541.0
2020-09-08 13:40:00,57.91,57.94,57.87,57.94,11505.0,57.91,57.94,57.87,57.94,11505.0
2020-09-08 13:45:00,57.94,58.0,57.9,57.94,8863.0,57.94,58.0,57.9,57.94,8863.0
2020-09-08 13:50:00,57.95,58.0,57.91,57.96,8167.0,57.95,58.0,57.91,57.96,8167.0
2020-09-08 13:55:00,57.97,57.98,57.91,57.94,8935.0,57.97,57.98,57.91,57.94,8935.0
2020-09-08 14:00:00,57.95,58.0,57.9,57.91,8743.0,57.95,58.0,57.9,57.91,8743.0
2020-09-08 14:05:00,57.92,57.96,57.89,57.9,7630.0,57.92,57.96,57.89,57.9,7630.0
2020-09-08 14:10:00,57.92,57.93,57.81,57.83,13692.0,57.92,57.93,57.81,57.83,13692.0
2020-09-08 14:15:00,57.8,57.85,57.76,57.8,11900.0,57.8,57.85,57.76,57.8,11900.0
2020-09-08 14:20:00,57.82,57.84,57.6,57.62,15129.0,57.82,57.84,57.6,57.62,15129.0
2020-09-08 14:25:00,57.61,57.67,57.58,57.64,10518.0,57.61,57.67,57.58,57.64,10518.0
2020-09-08 14:30:00,57.63,57.65,57.51,57.57,7820.0,57.63,57.65,57.51,57.57,7820.0
2020-09-08 14:35:00,57.55,57.56,57.36,57.39,16338.0,57.55,57.56,57.36,57.39,16338.0
2020-09-08 14:40:00,57.39,57.41,57.23,57.23,17457.0,57.39,57.41,57.23,57.23,17457.0
2020-09-08 14:45:00,57.23,57.29,57.18,57.26,20685.0,57.23,57.29,57.18,57.26,20685.0
2020-09-08 14:50:00,57.22,57.24,57.06,57.1,19285.0,57.22,57.24,57.06,57.1,19285.0
2020-09-08 14:55:00,57.1,57.33,57.08,57.27,18094.0,57.1,57.33,57.08,57.27,18094.0
2020-09-08 15:00:00,57.27,57.27,57.04,57.04,31498.0,57.27,57.27,57.04,57.04,31498.0
2020-09-08 15:05:00,57.05,57.15,56.97,57.08,26780.0,57.05,57.15,56.97,57.08,26780.0
2020-09-08 15:10:00,57.12,57.36,57.12,57.3,20795.0,57.12,57.36,57.12,57.3,20795.0
2020-09-08 15:15:00,57.28,57.37,57.2,57.3,27746.0,57.28,57.37,57.2,57.3,27746.0
2020-09-08 15:20:00,57.3,57.42,57.28,57.39,26471.0,57.3,57.42,57.28,57.39,26471.0
2020-09-08 15:25:00,57.4,57.49,57.34,57.48,22011.0,57.4,57.49,57.34,57.48,22011.0
2020-09-08 15:30:00,57.49,57.53,57.29,57.31,45469.0,57.49,57.53,57.29,57.31,45469.0
2020-09-08 15:35:00,57.33,57.45,57.31,57.35,28070.0,57.33,57.45,57.31,57.35,28070.0
2020-09-08 15:40:00,57.36,57.56,57.35,57.55,28364.0,57.36,57.56,57.35,57.55,28364.0
2020-09-08 15:45:00,57.54,57.55,57.42,57.47,58100.0,57.54,57.55,57.42,57.47,58100.0
2020-09-08 15:50:00,57.45,57.48,57.24,57.34,64558.0,57.45,57.48,57.24,57.34,64558.0
2020-09-08 15:55:00,57.35,57.39,57.11,57.18,216288.0,57.35,57.39,57.11,57.18,216288.0
2020-09-09 09:30:00,57.7,57.83,57.42,57.76,85068.0,57.7,57.83,57.42,57.76,85068.0
2020-09-09 09:35:00,57.71,57.71,57.18,57.33,28576.0,57.71,57.71,57.18,57.33,28576.0
2020-09-09 09:40:00,57.29,57.42,57.14,57.31,14413.0,57.29,57.42,57.14,57.31,14413.0
2020-09-09 09:45:00,57.33,57.34,56.98,57.01,23661.0,57.33,57.34,56.98,57.01,23661.0
2020-09-09 09:50:00,57.02,57.14,56.83,56.86,36666.0,57.02,57.14,56.83,56.86,36666.0
2020-09-09 09:55:00,56.83,56.92,56.7,56.9,34279.0,56.83,56.92,56.7,56.9,34279.0
2020-09-09 10:00:00,56.93,57.03,56.84,56.98,30055.0,56.93,57.03,56.84,56.98,30055.0
2020-09-09 10:05:00,56.98,57.12,56.88,57.05,25296.0,56.98,57.12,56.88,57.05,25296.0
2020-09-09 10:10:00,57.06,57.21,57.0,57.08,28900.0,57.06,57.21,57.0,57.08,28900.0
2020-09-09 10:15:00,57.1,57.26,57.1,57.23,28106.0,57.1,57.26,57.1,57.23,28106.0
2020-09-09 10:20:00,57.2,57.23,57.12,57.13,22130.0,57.2,57.23,57.12,57.13,22130.0
2020-09-09 10:25:00,57.12,57.16,56.92,56.92,27670.0,57.12,57.16,56.92,56.92,27670.0
2020-09-09 10:30:00,56.94,56.97,56.89,56.91,11964.0,56.94,56.97,56.89,56.91,11964.0
2020-09-09 10:35:00,56.97,56.97,56.86,56.86,10997.0,56.97,56.97,56.86,56.86,10997.0
2020-09-09 10:40:00,56.86,56.94,56.84,56.84,12484.0,56.86,56.94,56.84,56.84,12484.0
2020-09-09 10:45:00,56.87,56.87,56.67,56.68,14331.0,56.87,56.87,56.67,56.68,14331.0
2020-09-09 10:50:00,56.65,56.71,56.6,56.63,28952.0,56.65,56.71,56.6,56.63,28952.0
2020-09-09 10:55:00,56.61,56.71,56.61,56.63,20608.0,56.61,56.71,56.61,56.63,20608.0
2020-09-09 11:00:00,56.65,56.89,56.65,56.87,23527.0,56.65,56.89,56.65,56.87,23527.0
2020-09-09 11:05:00,56.87,56.96,56.77,56.77,18428.0,56.87,56.96,56.77,56.77,18428.0
2020-09-09 11:10:00,56.8,56.84,56.73,56.82,9842.0,56.8,56.84,56.73,56.82,9842.0
2020-09-09 11:15:00,56.79,57.08,56.78,57.02,77900.0,56.79,57.08,56.78,57.02,77900.0
2020-09-09 11:20:00,57.02,57.06,56.95,56.98,37759.0,57.02,57.06,56.95,56.98,37759.0
2020-09-09 11:25:00,57.0,57.12,56.97,56.97,34739.0,57.0,57.12,56.97,56.97,34739.0
2020-09-09 11:30:00,57.0,57.07,56.98,56.98,34311.0,57.0,57.07,56.98,56.98,34311.0
2020-09-09 11:35:00,56.99,57.02,56.95,56.99,23680.0,56.99,57.02,56.95,56.99,23680.0
2020-09-09 11:40:00,56.98,57.02,56.91,56.91,20375.0,56.98,57.02,56.91,56.91,20375.0
2020-09-09 11:45:00,56.9,56.96,56.81,56.85,68886.0,56.9,56.96,56.81,56.85,68886.0
2020-09-09 11:50:00,56.84,56.91,56.8,56.8,13959.0,56.84,56.91,56.8,56.8,13959.0
2020-09-09 11:55:00,56.82,57.05,56.81,57.05,11151.0,56.82,57.05,56.81,57.05,11151.0
2020-09-09 12:00:00,57.05,57.07,57.0,57.05,17651.0,57.05,57.07,57.0,57.05,17651.0
2020-09-09 12:05:00,57.06,57.11,56.99,57.06,13574.0,57.06,57.11,56.99,57.06,13574.0
2020-09-09 12:10:00,57.07,57.11,57.02,57.08,28753.0,57.07,57.11,57.02,57.08,28753.0
2020-09-09 12:15:00,57.09,57.1,57.02,57.05,22927.0,57.09,57.1,57.02,57.05,22927.0
2020-09-09 12:20:00,57.07,57.07,56.96,57.04,12302.0,57.07,57.07,56.96,57.04,12302.0
2020-09-09 12:25:00,57.04,57.11,57.02,57.11,23821.0,57.04,57.11,57.02,57.11,23821.0
2020-09-09 12:30:00,57.11,57.12,57.02,57.1,27674.0,57.11,57.12,57.02,57.1,27674.0
2020-09-09 12:35:00,57.08,57.12,57.04,57.08,39062.0,57.08,57.12,57.04,57.08,39062.0
2020-09-09 12:40:00,57.1,57.26,57.09,57.23,60117.0,57.1,57.26,57.09,57.23,60117.0
2020-09-09 12:45:00,57.21,57.24,57.13,57.13,5479.0,57.21,57.24,57.13,57.13,5479.0
2020-09-09 12:50:00,57.14,57.16,57.06,57.08,6561.0,57.14,57.16,57.06,57.08,6561.0
2020-09-09 12:55:00,57.08,57.16,57.08,57.12,6687.0,57.08,57.16,57.08,57.12,6687.0
2020-09-09 13:00:00,57.13,57.23,57.13,57.21,8816.0,57.13,57.23,57.13,57.21,8816.0
2020-09-09 13:05:00,57.22,57.29,57.22,57.27,12726.0,57.22,57.29,57.22,57.27,12726.0
2020-09-09 13:10:00,57.29,57.39,57.27,57.34,27597.0,57.29,57.39,57.27,57.34,27597.0
2020-09-09 13:15:00,57.34,57.5,57.33,57.5,8872.0,57.34,57.5,57.33,57.5,8872.0
2020-09-09 13:20:00,57.5,57.63,57.49,57.62,24463.0,57.5,57.63,57.49,57.62,24463.0
2020-09-09 13:25:00,57.62,57.65,57.52,57.57,27056.0,57.62,57.65,57.52,57.57,27056.0
2020-09-09 13:30:00,57.57,57.68,57.53,57.67,16213.0,57.57,57.68,57.53,57.67,16213.0
2020-09-09 13:35:00,57.68,57.71,57.6,57.7,35309.0,57.68,57.71,57.6,57.7,35309.0
2020-09-09 13:40:00,57.72,57.79,57.7,57.75,7895.0,57.72,57.79,57.7,57.75,7895.0
2020-09-09 13:45:00,57.73,57.77,57.69,57.72,9727.0,57.73,57.77,57.69,57.72,9727.0
2020-09-09 13:50:00,57.7,57.7,57.63,57.7,6935.0,57.7,57.7,57.63,57.7,6935.0
2020-09-09 13:55:00,57.7,57.7,57.57,57.63,8900.0,57.7,57.7,57.57,57.63,8900.0
2020-09-09 14:00:00,57.64,57.69,57.57,57.57,5896.0,57.64,57.69,57.57,57.57,5896.0
2020-09-09 14:05:00,57.58,57.79,57.58,57.79,8217.0,57.58,57.79,57.58,57.79,8217.0
2020-09-09 14:10:00,57.79,57.85,57.78,57.82,5287.0,57.79,57.85,57.78,57.82,5287.0
2020-09-09 14:15:00,57.8,57.83,57.71,57.72,29848.0,57.8,57.83,57.71,57.72,29848.0
2020-09-09 14:20:00,57.74,57.78,57.7,57.7,23740.0,57.74,57.78,57.7,57.7,23740.0
2020-09-09 14:25:00,57.72,57.74,57.64,57.64,15992.0,57.72,57.74,57.64,57.64,15992.0
2020-09-09 14:30:00,57.65,57.78,57.65,57.74,5377.0,57.65,57.78,57.65,57.74,5377.0
2020-09-09 14:35:00,57.75,57.8,57.71,57.73,20059.0,57.75,57.8,57.71,57.73,20059.0
2020-09-09 14:40:00,57.73,57.78,57.69,57.78,7821.0,57.73,57.78,57.69,57.78,7821.0
2020-09-09 14:45:00,57.76,57.76,57.68,57.73,5022.0,57.76,57.76,57.68,57.73,5022.0
2020-09-09 14:50:00,57.71,57.79,57.71,57.71,7535.0,57.71,57.79,57.71,57.71,7535.0
2020-09-09 14:55:00,57.74,57.75,57.66,57.66,5518.0,57.74,57.75,57.66,57.66,5518.0
2020-09-09 15:00:00,57.7,57.81,57.66,57.79,10398.0,57.7,57.81,57.66,57.79,10398.0
2020-09-09 15:05:00,57.78,57.82,57.77,57.79,4447.0,57.78,57.82,57.77,57.79,4447.0
2020-09-09 15:10:00,57.79,57.81,57.76,57.81,6831.0,57.79,57.81,57.76,57.81,6831.0
2020-09-09 15:15:00,57.8,57.86,57.78,57.85,11381.0,57.8,57.86,57.78,57.85,11381.0
2020-09-09 15:20:00,57.86,57.91,57.84,57.87,16320.0,57.86,57.91,57.84,57.87,16320.0
2020-09-09 15:25:00,57.88,57.88,57.75,57.79,11882.0,57.88,57.88,57.75,57.79,11882.0
2020-09-09 15:30:00,57.79,57.83,57.67,57.67,11751.0,57.79,57.83,57.67,57.67,11751.0
2020-09-09 15:35:00,57.68,57.68,57.54,57.54,15607.0,57.68,57.68,57.54,57.54,15607.0
2020-09-09 15:40:00,57.54,57.59,57.52,57.55,16782.0,57.54,57.59,57.52,57.55,16782.0
2020-09-09 15:45:00,57.55,57.57,57.5,57.55,26219.0,57.55,57.57,57.5,57.55,26219.0
2020-09-09 15:50:00,57.54,57.62,57.4,57.61,91402.0,57.54,57.62,57.4,57.61,91402.0
2020-09-09 15:55:00,57.59,57.62,57.35,57.35,186313.0,57.59,57.62,57.35,57.35,186313.0
2020-09-10 09:30:00,57.43,57.64,57.2,57.63,29722.0,57.43,57.64,57.2,57.63,29722.0
2020-09-10 09:35:00,57.63,57.84,57.51,57.51,20459.0,57.63,57.84,57.51,57.51,20459.0
2020-09-10 09:40:00,57.54,57.68,57.46,57.58,61603.0,57.54,57.68,57.46,57.58,61603.0
2020-09-10 09:45:00,57.55,57.59,57.49,57.49,45604.0,57.55,57.59,57.49,57.49,45604.0
2020-09-10 09:50:00,57.54,57.61,57.31,57.33,103982.0,57.54,57.61,57.31,57.33,103982.0
2020-09-10 09:55:00,57.41,57.61,57.35,57.6,63489.0,57.41,57.61,57.35,57.6,63489.0
2020-09-10 10:00:00,57.59,57.61,57.45,57.58,18525.0,57.59,57.61,57.45,57.58,18525.0
2020-09-10 10:05:00,57.6,57.62,57.47,57.57,29914.0,57.6,57.62,57.47,57.57,29914.0
2020-09-10 10:10:00,57.56,57.59,57.15,57.21,124180.0,57.56,57.59,57.15,57.21,124180.0
2020-09-10 10:15:00,57.23,57.41,57.19,57.41,29915.0,57.23,57.41,57.19,57.41,29915.0
2020-09-10 10:20:00,57.39,57.4,57.24,57.24,12059.0,57.39,57.4,57.24,57.24,12059.0
2020-09-10 10:25:00,57.24,57.25,57.01,57.05,12870.0,57.24,57.25,57.01,57.05,12870.0
2020-09-10 10:30:00,57.08,57.27,57.04,57.19,26209.0,57.08,57.27,57.04,57.19,26209.0
2020-09-10 10:35:00,57.15,57.23,57.12,57.18,34426.0,57.15,57.23,57.12,57.18,34426.0
2020-09-10 10:40:00,57.16,57.16,57.04,57.06,11669.0,57.16,57.16,57.04,57.06,11669.0
2020-09-10 10:45:00,57.08,57.08,56.8,56.89,16838.0,57.08,57.08,56.8,56.89,16838.0
2020-09-10 10:50:00,56.91,57.12,56.85,57.12,12765.0,56.91,57.12,56.85,57.12,12765.0
2020-09-10 10:55:00,57.1,57.1,56.82,56.94,53721.0,57.1,57.1,56.82,56.94,53721.0
2020-09-10 11:00:00,56.97,57.08,56.9,57.02,15364.0,56.97,57.08,56.9,57.02,15364.0
2020-09-10 11:05:00,57.04,57.21,57.03,57.17,19513.0,57.04,57.21,57.03,57.17,19513.0
2020-09-10 11:10:00,57.16,57.18,57.07,57.15,7424.0,57.16,57.18,57.07,57.15,7424.0
2020-09-10 11:15:00,57.12,57.15,56.95,57.06,40713.0,57.12,57.15,56.95,57.06,40713.0
2020-09-10 11:20:00,57.06,57.07,56.94,56.98,16993.0,57.06,57.07,56.94,56.98,16993.0
2020-09-10 11:25:00,57.02,57.07,56.99,57.05,11350.0,57.02,57.07,56.99,57.05,11350.0
2020-09-10 11:30:00,57.03,57.05,56.96,56.99,36607.0,57.03,57.05,56.96,56.99,36607.0
2020-09-10 11:35:00,56.97,57.0,56.87,56.87,16911.0,56.97,57.0,56.87,56.87,16911.0
2020-09-10 11:40:00,56.86,56.94,56.82,56.84,44235.0,56.86,56.94,56.82,56.84,44235.0
2020-09-10 11:45:00,56.86,56.86,56.72,56.82,10592.0,56.86,56.86,56.72,56.82,10592.0
2020-09-10 11:50:00,56.83,56.89,56.78,56.84,14264.0,56.83,56.89,56.78,56.84,14264.0
2020-09-10 11:55:00,56.82,56.88,56.73,56.84,53955.0,56.82,56.88,56.73,56.84,53955.0
2020-09-10 12:00:00,56.82,56.97,56.78,56.82,16385.0,56.82,56.97,56.78,56.82,16385.0
2020-09-10 12:05:00,56.84,56.93,56.81,56.88,12251.0,56.84,56.93,56.81,56.88,12251.0
2020-09-10 12:10:00,56.88,56.96,56.85,56.88,20317.0,56.88,56.96,56.85,56.88,20317.0
2020-09-10 12:15:00,56.86,56.94,56.83,56.93,8455.0,56.86,56.94,56.83,56.93,8455.0
2020-09-10 12:20:00,56.94,56.95,56.85,56.93,17434.0,56.94,56.95,56.85,56.93,17434.0
2020-09-10 12:25:00,56.93,56.96,56.91,56.93,17377.0,56.93,56.96,56.91,56.93,17377.0
2020-09-10 12:30:00,56.94,57.02,56.92,56.96,17667.0,56.94,57.02,56.92,56.96,17667.0
2020-09-10 12:35:00,56.96,56.96,56.8,56.81,15298.0,56.96,56.96,56.8,56.81,15298.0
2020-09-10 12:40:00,56.81,56.92,56.8,56.8,12522.0,56.81,56.92,56.8,56.8,12522.0
2020-09-10 12:45:00,56.81,56.82,56.74,56.74,7452.0,56.81,56.82,56.74,56.74,7452.0
2020-09-10 12:50:00,56.76,56.9,56.76,56.89,9206.0,56.76,56.9,56.76,56.89,9206.0
2020-09-10 12:55:00,56.9,56.99,56.86,56.97,16308.0,56.9,56.99,56.86,56.97,16308.0
2020-09-10 13:00:00,56.95,57.1,56.93,57.07,9311.0,56.95,57.1,56.93,57.07,9311.0
2020-09-10 13:05:00,57.1,57.13,57.05,57.12,10078.0,57.1,57.13,57.05,57.12,10078.0
2020-09-10 13:10:00,57.13,57.16,57.08,57.15,8911.0,57.13,57.16,57.08,57.15,8911.0
2020-09-10 13:15:00,57.14,57.21,57.07,57.2,12662.0,57.14,57.21,57.07,57.2,12662.0
2020-09-10 13:20:00,57.21,57.24,57.19,57.19,8209.0,57.21,57.24,57.19,57.19,8209.0
2020-09-10 13:25:00,57.19,57.24,57.18,57.22,10498.0,57.19,57.24,57.18,57.22,10498.0
2020-09-10 13:30:00,57.22,57.31,57.21,57.28,14805.0,57.22,57.31,57.21,57.28,14805.0
2020-09-10 13:35:00,57.28,57.33,57.21,57.23,7776.0,57.28,57.33,57.21,57.23,7776.0
2020-09-10 13:40:00,57.21,57.27,57.17,57.27,16295.0,57.21,57.27,57.17,57.27,16295.0
2020-09-10 13:45:00,57.28,57.38,57.26,57.38,14011.0,57.28,57.38,57.26,57.38,14011.0
2020-09-10 13:50:00,57.39,57.4,57.3,57.3,30859.0,57.39,57.4,57.3,57.3,30859.0
2020-09-10 13:55:00,57.32,57.55,57.32,57.5,31336.0,57.32,57.55,57.32,57.5,31336.0
2020-09-10 14:00:00,57.48,57.58,57.44,57.52,19077.0,57.48,57.58,57.44,57.52,19077.0
2020-09-10 14:05:00,57.51,57.54,57.43,57.48,23015.0,57.51,57.54,57.43,57.48,23015.0
2020-09-10 14:10:00,57.49,57.5,57.31,57.32,14854.0,57.49,57.5,57.31,57.32,14854.0
2020-09-10 14:15:00,57.34,57.35,57.23,57.28,18475.0,57.34,57.35,57.23,57.28,18475.0
2020-09-10 14:20:00,57.3,57.35,57.1,57.17,26919.0,57.3,57.35,57.1,57.17,26919.0
2020-09-10 14:25:00,57.17,57.23,56.92,56.93,28439.0,57.17,57.23,56.92,56.93,28439.0
2020-09-10 14:30:00,56.95,57.0,56.88,56.89,19621.0,56.95,57.0,56.88,56.89,19621.0
2020-09-10 14:35:00,56.88,57.01,56.85,57.01,32101.0,56.88,57.01,56.85,57.01,32101.0
2020-09-10 14:40:00,56.97,57.02,56.95,56.99,40451.0,56.97,57.02,56.95,56.99,40451.0
2020-09-10 14:45:00,57.0,57.27,56.98,57.24,23280.0,57.0,57.27,56.98,57.24,23280.0
2020-09-10 14:50:00,57.24,57.33,57.14,57.2,26315.0,57.24,57.33,57.14,57.2,26315.0
2020-09-10 14:55:00,57.21,57.38,57.16,57.29,18294.0,57.21,57.38,57.16,57.29,18294.0
2020-09-10 15:00:00,57.3,57.34,57.23,57.26,16024.0,57.3,57.34,57.23,57.26,16024.0
2020-09-10 15:05:00,57.22,57.31,57.12,57.16,14952.0,57.22,57.31,57.12,57.16,14952.0
2020-09-10 15:10:00,57.13,57.19,57.09,57.1,31502.0,57.13,57.19,57.09,57.1,31502.0
2020-09-10 15:15:00,57.12,57.14,57.05,57.09,323413.0,57.12,57.14,57.05,57.09,323413.0
2020-09-10 15:20:00,57.1,57.1,56.79,56.94,61494.0,57.1,57.1,56.79,56.94,61494.0
2020-09-10 15:25:00,56.94,57.05,56.82,56.98,54101.0,56.94,57.05,56.82,56.98,54101.0
2020-09-10 15:30:00,56.99,57.12,56.95,57.09,50379.0,56.99,57.12,56.95,57.09,50379.0
2020-09-10 15:35:00,57.06,57.09,56.97,57.09,33626.0,57.06,57.09,56.97,57.09,33626.0
2020-09-10 15:40:00,57.1,57.22,57.09,57.17,32605.0,57.1,57.22,57.09,57.17,32605.0
2020-09-10 15:45:00,57.17,57.18,56.85,57.05,65239.0,57.17,57.18,56.85,57.05,65239.0
2020-09-10 15:50:00,57.0,57.17,56.99,57.16,92554.0,57.0,57.17,56.99,57.16,92554.0
2020-09-10 15:55:00,57.15,57.2,57.02,57.1,218951.0,57.15,57.2,57.02,57.1,218951.0
2020-09-11 09:30:00,57.31,57.4,56.96,56.96,38408.0,57.31,57.4,56.96,56.96,38408.0
2020-09-11 09:35:00,57.01,57.28,56.95,57.28,15287.0,57.01,57.28,56.95,57.28,15287.0
2020-09-11 09:40:00,57.26,57.28,56.93,57.05,9389.0,57.26,57.28,56.93,57.05,9389.0
2020-09-11 09:45:00,57.05,57.08,56.84,56.87,11306.0,57.05,57.08,56.84,56.87,11306.0
2020-09-11 09:50:00,56.88,57.07,56.83,56.92,36847.0,56.88,57.07,56.83,56.92,36847.0
2020-09-11 09:55:00,56.86,56.87,56.65,56.65,17331.0,56.86,56.87,56.65,56.65,17331.0
2020-09-11 10:00:00,56.64,56.76,56.57,56.72,14934.0,56.64,56.76,56.57,56.72,14934.0
2020-09-11 10:05:00,56.72,56.83,56.63,56.63,8849.0,56.72,56.83,56.63,56.63,8849.0
2020-09-11 10:10:00,56.65,56.66,56.48,56.5,23507.0,56.65,56.66,56.48,56.5,23507.0
2020-09-11 10:15:00,56.48,56.68,56.45,56.58,23284.0,56.48,56.68,56.45,56.58,23284.0
2020-09-11 10:20:00,56.62,56.62,56.5,56.6,22265.0,56.62,56.62,56.5,56.6,22265.0
2020-09-11 10:25:00,56.6,56.64,56.5,56.51,9050.0,56.6,56.64,56.5,56.51,9050.0
2020-09-11 10:30:00,56.5,56.53,56.36,56.41,12608.0,56.5,56.53,56.36,56.41,12608.0
2020-09-11 10:35:00,56.42,56.54,56.42,56.53,10875.0,56.42,56.54,56.42,56.53,10875.0
2020-09-11 10:40:00,56.51,56.58,56.49,56.54,10132.0,56.51,56.58,56.49,56.54,10132.0
2020-09-11 10:45:00,56.55,56.57,56.31,56.38,22047.0,56.55,56.57,56.31,56.38,22047.0
2020-09-11 10:50:00,56.39,56.44,56.36,56.36,12730.0,56.39,56.44,56.36,56.36,12730.0
2020-09-11 10:55:00,56.4,56.44,56.16,56.19,17715.0,56.4,56.44,56.16,56.19,17715.0
2020-09-11 11:00:00,56.19,56.35,56.13,56.28,18058.0,56.19,56.35,56.13,56.28,18058.0
2020-09-11 11:05:00,56.29,56.51,56.29,56.5,13384.0,56.29,56.51,56.29,56.5,13384.0
2020-09-11 11:10:00,56.51,56.54,56.44,56.51,8023.0,56.51,56.54,56.44,56.51,8023.0
2020-09-11 11:15:00,56.49,56.58,56.4,56.54,10531.0,56.49,56.58,56.4,56.54,10531.0
2020-09-11 11:20:00,56.55,56.63,56.45,56.58,12983.0,56.55,56.63,56.45,56.58,12983.0
2020-09-11 11:25:00,56.59,56.63,56.52,56.55,15432.0,56.59,56.63,56.52,56.55,15432.0
2020-09-11 11:30:00,56.56,56.56,56.37,56.38,19702.0,56.56,56.56,56.37,56.38,19702.0
2020-09-11 11:35:00,56.37,56.59,56.37,56.55,16384.0,56.37,56.59,56.37,56.55,16384.0
2020-09-11 11:40:00,56.55,56.56,56.48,56.56,23342.0,56.55,56.56,56.48,56.56,23342.0
2020-09-11 11:45:00,56.57,56.62,56.53,56.62,12365.0,56.57,56.62,56.53,56.62,12365.0
2020-09-11 11:50:00,56.62,56.71,56.57,56.69,7503.0,56.62,56.71,56.57,56.69,7503.0
2020-09-11 11:55:00,56.69,56.79,56.68,56.72,13262.0,56.69,56.79,56.68,56.72,13262.0
2020-09-11 12:00:00,56.7,56.75,56.64,56.71,9242.0,56.7,56.75,56.64,56.71,9242.0
2020-09-11 12:05:00,56.7,56.72,56.64,56.7,9247.0,56.7,56.72,56.64,56.7,9247.0
2020-09-11 12:10:00,56.66,56.71,56.6,56.62,10423.0,56.66,56.71,56.6,56.62,10423.0
2020-09-11 12:15:00,56.61,56.63,56.56,56.6,12074.0,56.61,56.63,56.56,56.6,12074.0
2020-09-11 12:20:00,56.6,56.67,56.6,56.66,7782.0,56.6,56.67,56.6,56.66,7782.0
2020-09-11 12:25:00,56.65,56.71,56.65,56.66,7480.0,56.65,56.71,56.65,56.66,7480.0
2020-09-11 12:30:00,56.64,56.64,56.55,56.59,9480.0,56.64,56.64,56.55,56.59,9480.0
2020-09-11 12:35:00,56.59,56.6,56.5,56.51,11415.0,56.59,56.6,56.5,56.51,11415.0
2020-09-11 12:40:00,56.52,56.52,56.43,56.44,16351.0,56.52,56.52,56.43,56.44,16351.0
2020-09-11 12:45:00,56.43,56.45,56.34,56.4,72107.0,56.43,56.45,56.34,56.4,72107.0
2020-09-11 12:50:00,56.4,56.55,56.39,56.52,12425.0,56.4,56.55,56.39,56.52,12425.0
2020-09-11 12:55:00,56.53,56.56,56.31,56.33,12891.0,56.53,56.56,56.31,56.33,12891.0
2020-09-11 13:00:00,56.34,56.4,56.32,56.35,17577.0,56.34,56.4,56.32,56.35,17577.0
2020-09-11 13:05:00,56.34,56.34,56.13,56.17,17193.0,56.34,56.34,56.13,56.17,17193.0
2020-09-11 13:10:00,56.18,56.2,56.12,56.12,11235.0,56.18,56.2,56.12,56.12,11235.0
2020-09-11 13:15:00,56.12,56.14,55.88,55.96,21478.0,56.12,56.14,55.88,55.96,21478.0
2020-09-11 13:20:00,55.97,55.98,55.8,55.82,8169.0,55.97,55.98,55.8,55.82,8169.0
2020-09-11 13:25:00,55.84,55.88,55.73,55.78,15374.0,55.84,55.88,55.73,55.78,15374.0
2020-09-11 13:30:00,55.79,55.86,55.7,55.77,12305.0,55.79,55.86,55.7,55.77,12305.0
2020-09-11 13:35:00,55.78,55.84,55.72,55.72,9123.0,55.78,55.84,55.72,55.72,9123.0
2020-09-11 13:40:00,55.73,55.81,55.67,55.75,21574.0,55.73,55.81,55.67,55.75,21574.0
2020-09-11 13:45:00,55.76,55.83,55.76,55.8,23769.0,55.76,55.83,55.76,55.8,23769.0
2020-09-11 13:50:00,55.78,55.86,55.75,55.82,9727.0,55.78,55.86,55.75,55.82,9727.0
2020-09-11 13:55:00,55.81,55.86,55.79,55.8,23531.0,55.81,55.86,55.79,55.8,23531.0
2020-09-11 14:00:00,55.81,55.83,55.72,55.83,10613.0,55.81,55.83,55.72,55.83,10613.0
2020-09-11 14:05:00,55.83,55.98,55.82,55.94,16475.0,55.83,55.98,55.82,55.94,16475.0
2020-09-11 14:10:00,55.95,56.02,55.91,56.01,14877.0,55.95,56.02,55.91,56.01,14877.0
2020-09-11 14:15:00,56.02,56.1,56.01,56.08,12216.0,56.02,56.1,56.01,56.08,12216.0
2020-09-11 14:20:00,56.08,56.18,56.01,56.15,47026.0,56.08,56.18,56.01,56.15,47026.0
2020-09-11 14:25:00,56.14,56.22,56.1,56.1,9552.0,56.14,56.22,56.1,56.1,9552.0
2020-09-11 14:30:00,56.11,56.19,56.05,56.09,12790.0,56.11,56.19,56.05,56.09,12790.0
2020-09-11 14:35:00,56.09,56.12,55.95,56.02,22155.0,56.09,56.12,55.95,56.02,22155.0
2020-09-11 14:40:00,56.02,56.14,56.0,56.13,17479.0,56.02,56.14,56.0,56.13,17479.0
2020-09-11 14:45:00,56.12,56.21,56.09,56.15,28408.0,56.12,56.21,56.09,56.15,28408.0
2020-09-11 14:50:00,56.16,56.26,56.15,56.25,28499.0,56.16,56.26,56.15,56.25,28499.0
2020-09-11 14:55:00,56.24,56.28,56.16,56.19,28175.0,56.24,56.28,56.16,56.19,28175.0
2020-09-11 15:00:00,56.2,56.3,56.16,56.28,17645.0,56.2,56.3,56.16,56.28,17645.0
2020-09-11 15:05:00,56.28,56.29,56.2,56.21,12112.0,56.28,56.29,56.2,56.21,12112.0
2020-09-11 15:10:00,56.19,56.2,56.09,56.13,16732.0,56.19,56.2,56.09,56.13,16732.0
2020-09-11 15:15:00,56.16,56.3,56.15,56.29,15734.0,56.16,56.3,56.15,56.29,15734.0
2020-09-11 15:20:00,56.28,56.38,56.23,56.36,22147.0,56.28,56.38,56.23,56.36,22147.0
2020-09-11 15:25:00,56.34,56.42,56.29,56.39,19820.0,56.34,56.42,56.29,56.39,19820.0
2020-09-11 15:30:00,56.39,56.52,56.39,56.51,30707.0,56.39,56.52,56.39,56.51,30707.0
2020-09-11 15:35:00,56.51,56.53,56.44,56.46,76414.0,56.51,56.53,56.44,56.46,76414.0
2020-09-11 15:40:00,56.46,56.52,56.43,56.45,36285.0,56.46,56.52,56.43,56.45,36285.0
2020-09-11 15:45:00,56.46,56.52,56.37,56.49,47445.0,56.46,56.52,56.37,56.49,47445.0
2020-09-11 15:50:00,56.49,56.52,56.35,56.35,68611.0,56.49,56.52,56.35,56.35,68611.0
2020-09-11 15:55:00,56.37,56.47,56.25,56.44,138749.0,56.37,56.47,56.25,56.44,138749.0
2020-09-14 09:30:00,56.7,57.07,56.7,57.03,28244.0,56.7,57.07,56.7,57.03,28244.0
2020-09-14 09:35:00,57.02,57.34,56.89,57.31,18226.0,57.02,57.34,56.89,57.31,18226.0
2020-09-14 09:40:00,57.34,57.38,57.15,57.24,29645.0,57.34,57.38,57.15,57.24,29645.0
2020-09-14 09:45:00,57.2,57.35,57.04,57.35,35599.0,57.2,57.35,57.04,57.35,35599.0
2020-09-14 09:50:00,57.31,57.31,57.14,57.14,25619.0,57.31,57.31,57.14,57.14,25619.0
2020-09-14 09:55:00,57.15,57.25,57.02,57.13,20098.0,57.15,57.25,57.02,57.13,20098.0
2020-09-14 10:00:00,57.12,57.32,57.06,57.3,9154.0,57.12,57.32,57.06,57.3,9154.0
2020-09-14 10:05:00,57.3,57.42,57.29,57.38,10220.0,57.3,57.42,57.29,57.38,10220.0
2020-09-14 10:10:00,57.38,57.39,57.24,57.34,6505.0,57.38,57.39,57.24,57.34,6505.0
2020-09-14 10:15:00,57.38,57.63,57.34,57.59,20714.0,57.38,57.63,57.34,57.59,20714.0
2020-09-14 10:20:00,57.57,57.82,57.56,57.77,40729.0,57.57,57.82,57.56,57.77,40729.0
2020-09-14 10:25:00,57.78,57.96,57.73,57.74,21078.0,57.78,57.96,57.73,57.74,21078.0
2020-09-14 10:30:00,57.7,57.72,57.61,57.7,5521.0,57.7,57.72,57.61,57.7,5521.0
2020-09-14 10:35:00,57.77,57.83,57.67,57.83,23880.0,57.77,57.83,57.67,57.83,23880.0
2020-09-14 10:40:00,57.86,58.03,57.86,58.0,27367.0,57.86,58.03,57.86,58.0,27367.0
2020-09-14 10:45:00,58.01,58.06,57.84,58.05,60097.0,58.01,58.06,57.84,58.05,60097.0
2020-09-14 10:50:00,58.04,58.16,57.98,57.99,11736.0,58.04,58.16,57.98,57.99,11736.0
2020-09-14 10:55:00,58.03,58.07,57.98,58.07,6418.0,58.03,58.07,57.98,58.07,6418.0
2020-09-14 11:00:00,58.06,58.14,58.03,58.14,18850.0,58.06,58.14,58.03,58.14,18850.0
2020-09-14 11:05:00,58.16,58.28,58.11,58.26,13894.0,58.16,58.28,58.11,58.26,13894.0
2020-09-14 11:10:00,58.26,58.31,58.25,58.31,9066.0,58.26,58.31,58.25,58.31,9066.0
2020-09-14 11:15:00,58.3,58.41,58.25,58.37,36000.0,58.3,58.41,58.25,58.37,36000.0
2020-09-14 11:20:00,58.37,58.48,58.3,58.42,31393.0,58.37,58.48,58.3,58.42,31393.0
2020-09-14 11:25:00,58.44,58.51,58.36,58.43,37782.0,58.44,58.51,58.36,58.43,37782.0
2020-09-14 11:30:00,58.42,58.59,58.36,58.5,35286.0,58.42,58.59,58.36,58.5,35286.0
2020-09-14 11:35:00,58.51,58.52,58.41,58.5,10853.0,58.51,58.52,58.41,58.5,10853.0
2020-09-14 11:40:00,58.49,58.5,58.35,58.42,12296.0,58.49,58.5,58.35,58.42,12296.0
2020-09-14 11:45:00,58.43,58.43,58.25,58.38,32148.0,58.43,58.43,58.25,58.38,32148.0
2020-09-14 11:50:00,58.39,58.45,58.35,58.45,13333.0,58.39,58.45,58.35,58.45,13333.0
2020-09-14 11:55:00,58.47,58.68,58.45,58.6,40733.0,58.47,58.68,58.45,58.6,40733.0
2020-09-14 12:00:00,58.59,58.63,58.49,58.5,26821.0,58.59,58.63,58.49,58.5,26821.0
2020-09-14 12:05:00,58.5,58.61,58.46,58.59,16666.0,58.5,58.61,58.46,58.59,16666.0
2020-09-14 12:10:00,58.59,58.59,58.4,58.43,118379.0,58.59,58.59,58.4,58.43,118379.0
2020-09-14 12:15:00,58.42,58.52,58.4,58.52,25227.0,58.42,58.52,58.4,58.52,25227.0
2020-09-14 12:20:00,58.51,58.6,58.51,58.55,21263.0,58.51,58.6,58.51,58.55,21263.0
2020-09-14 12:25:00,58.57,58.6,58.5,58.54,19537.0,58.57,58.6,58.5,58.54,19537.0
2020-09-14 12:30:00,58.55,58.62,58.54,58.6,32452.0,58.55,58.62,58.54,58.6,32452.0
2020-09-14 12:35:00,58.6,58.64,58.57,58.62,25312.0,58.6,58.64,58.57,58.62,25312.0
2020-09-14 12:40:00,58.63,58.63,58.47,58.5,13388.0,58.63,58.63,58.47,58.5,13388.0
2020-09-14 12:45:00,58.5,58.61,58.5,58.55,24027.0,58.5,58.61,58.5,58.55,24027.0
2020-09-14 12:50:00,58.55,58.64,58.51,58.55,20910.0,58.55,58.64,58.51,58.55,20910.0
2020-09-14 12:55:00,58.56,58.63,58.54,58.59,30386.0,58.56,58.63,58.54,58.59,30386.0
2020-09-14 13:00:00,58.6,58.67,58.59,58.63,26970.0,58.6,58.67,58.59,58.63,26970.0
2020-09-14 13:05:00,58.63,58.64,58.54,58.55,65236.0,58.63,58.64,58.54,58.55,65236.0
2020-09-14 13:10:00,58.55,58.67,58.54,58.66,37910.0,58.55,58.67,58.54,58.66,37910.0
2020-09-14 13:15:00,58.65,58.65,58.54,58.55,51772.0,58.65,58.65,58.54,58.55,51772.0
2020-09-14 13:20:00,58.55,58.57,58.43,58.45,28481.0,58.55,58.57,58.43,58.45,28481.0
2020-09-14 13:25:00,58.45,58.61,58.44,58.61,20962.0,58.45,58.61,58.44,58.61,20962.0
2020-09-14 13:30:00,58.61,58.65,58.56,58.63,23724.0,58.61,58.65,58.56,58.63,23724.0
2020-09-14 13:35:00,58.63,58.65,58.58,58.61,15374.0,58.63,58.65,58.58,58.61,15374.0
2020-09-14 13:40:00,58.6,58.62,58.55,58.57,20212.0,58.6,58.62,58.55,58.57,20212.0
2020-09-14 13:45:00,58.56,58.64,58.43,58.44,38561.0,58.56,58.64,58.43,58.44,38561.0
2020-09-14 13:50:00,58.44,58.45,58.41,58.42,14356.0,58.44,58.45,58.41,58.42,14356.0
2020-09-14 13:55:00,58.43,58.45,58.33,58.39,17678.0,58.43,58.45,58.33,58.39,17678.0
2020-09-14 14:00:00,58.39,58.52,58.37,58.5,25497.0,58.39,58.52,58.37,58.5,25497.0
2020-09-14 14:05:00,58.51,58.56,58.48,58.54,27228.0,58.51,58.56,58.48,58.54,27228.0
2020-09-14 14:10:00,58.55,58.57,58.51,58.55,12227.0,58.55,58.57,58.51,58.55,12227.0
2020-09-14 14:15:00,58.55,58.6,58.5,58.5,11009.0,58.55,58.6,58.5,58.5,11009.0
2020-09-14 14:20:00,58.51,58.51,58.4,58.51,21253.0,58.51,58.51,58.4,58.51,21253.0
2020-09-14 14:25:00,58.51,58.61,58.48,58.54,32255.0,58.51,58.61,58.48,58.54,32255.0
2020-09-14 14:30:00,58.55,58.61,58.5,58.61,26393.0,58.55,58.61,58.5,58.61,26393.0
2020-09-14 14:35:00,58.6,58.66,58.52,58.59,36050.0,58.6,58.66,58.52,58.59,36050.0
2020-09-14 14:40:00,58.59,58.77,58.58,58.75,37781.0,58.59,58.77,58.58,58.75,37781.0
2020-09-14 14:45:00,58.75,58.75,58.51,58.53,57463.0,58.75,58.75,58.51,58.53,57463.0
2020-09-14 14:50:00,58.55,58.55,58.37,58.38,15144.0,58.55,58.55,58.37,58.38,15144.0
2020-09-14 14:55:00,58.38,58.38,58.22,58.36,18741.0,58.38,58.38,58.22,58.36,18741.0
2020-09-14 15:00:00,58.33,58.38,58.18,58.28,37514.0,58.33,58.38,58.18,58.28,37514.0
2020-09-14 15:05:00,58.28,58.34,58.21,58.32,16055.0,58.28,58.34,58.21,58.32,16055.0
2020-09-14 15:10:00,58.3,58.3,58.16,58.21,18142.0,58.3,58.3,58.16,58.21,18142.0
2020-09-14 15:15:00,58.18,58.26,58.13,58.23,36962.0,58.18,58.26,58.13,58.23,36962.0
2020-09-14 15:20:00,58.23,58.25,58.01,58.04,24821.0,58.23,58.25,58.01,58.04,24821.0
2020-09-14 15:25:00,58.04,58.19,58.04,58.17,25355.0,58.04,58.19,58.04,58.17,25355.0
2020-09-14 15:30:00,58.18,58.23,58.03,58.08,37939.0,58.18,58.23,58.03,58.08,37939.0
2020-09-14 15:35:00,58.08,58.26,58.04,58.25,30244.0,58.08,58.26,58.04,58.25,30244.0
2020-09-14 15:40:00,58.24,58.4,58.23,58.37,38176.0,58.24,58.4,58.23,58.37,38176.0
2020-09-14 15:45:00,58.37,58.48,58.33,58.48,38981.0,58.37,58.48,58.33,58.48,38981.0
2020-09-14 15:50:00,58.47,58.5,58.24,58.25,70439.0,58.47,58.5,58.24,58.25,70439.0
2020-09-14 15:55:00,58.25,58.35,58.18,58.19,125494.0,58.25,58.35,58.18,58.19,125494.0
2020-09-15 09:30:00,58.59,58.63,58.4,58.4,40738.0,58.59,58.63,58.4,58.4,40738.0
2020-09-15 09:35:00,58.35,58.37,58.07,58.17,14975.0,58.35,58.37,58.07,58.17,14975.0
2020-09-15 09:40:00,58.14,58.28,58.13,58.24,14477.0,58.14,58.28,58.13,58.24,14477.0
2020-09-15 09:45:00,58.22,58.43,58.2,58.33,25525.0,58.22,58.43,58.2,58.33,25525.0
2020-09-15 09:50:00,58.34,58.39,58.07,58.39,16564.0,58.34,58.39,58.07,58.39,16564.0
2020-09-15 09:55:00,58.39,58.44,58.18,58.35,15054.0,58.39,58.44,58.18,58.35,15054.0
2020-09-15 10:00:00,58.37,58.47,58.3,58.4,12436.0,58.37,58.47,58.3,58.4,12436.0
2020-09-15 10:05:00,58.4,58.48,58.34,58.39,7810.0,58.4,58.48,58.34,58.39,7810.0
2020-09-15 10:10:00,58.39,58.39,58.27,58.34,6560.0,58.39,58.39,58.27,58.34,6560.0
2020-09-15 10:15:00,58.34,58.45,58.33,58.43,14039.0,58.34,58.45,58.33,58.43,14039.0
2020-09-15 10:20:00,58.41,58.63,58.37,58.48,29638.0,58.41,58.63,58.37,58.48,29638.0
2020-09-15 10:25:00,58.48,58.65,58.47,58.55,16788.0,58.48,58.65,58.47,58.55,16788.0
2020-09-15 10:30:00,58.53,58.72,58.52,58.7,10348.0,58.53,58.72,58.52,58.7,10348.0
2020-09-15 10:35:00,58.71,58.75,58.68,58.69,25113.0,58.71,58.75,58.68,58.69,25113.0
2020-09-15 10:40:00,58.7,58.77,58.65,58.77,13053.0,58.7,58.77,58.65,58.77,13053.0
2020-09-15 10:45:00,58.75,58.93,58.75,58.88,45305.0,58.75,58.93,58.75,58.88,45305.0
2020-09-15 10:50:00,58.87,58.96,58.85,58.89,14499.0,58.87,58.96,58.85,58.89,14499.0
2020-09-15 10:55:00,58.9,58.9,58.78,58.8,30022.0,58.9,58.9,58.78,58.8,30022.0
2020-09-15 11:00:00,58.79,58.92,58.76,58.87,92922.0,58.79,58.92,58.76,58.87,92922.0
2020-09-15 11:05:00,58.87,58.9,58.73,58.76,14518.0,58.87,58.9,58.73,58.76,14518.0
2020-09-15 11:10:00,58.77,58.81,58.74,58.8,21227.0,58.77,58.81,58.74,58.8,21227.0
2020-09-15 11:15:00,58.79,58.8,58.52,58.69,71938.0,58.79,58.8,58.52,58.69,71938.0
2020-09-15 11:20:00,58.7,58.75,58.64,58.64,13170.0,58.7,58.75,58.64,58.64,13170.0
2020-09-15 11:25:00,58.65,58.7,58.61,58.68,20206.0,58.65,58.7,58.61,58.68,20206.0
2020-09-15 11:30:00,58.67,58.7,58.52,58.52,13301.0,58.67,58.7,58.52,58.52,13301.0
2020-09-15 11:35:00,58.51,58.68,58.49,58.53,60884.0,58.51,58.68,58.49,58.53,60884.0
2020-09-15 11:40:00,58.53,58.53,58.38,58.4,13925.0,58.53,58.53,58.38,58.4,13925.0
2020-09-15 11:45:00,58.4,58.45,58.3,58.35,12438.0,58.4,58.45,58.3,58.35,12438.0
2020-09-15 11:50:00,58.35,58.36,58.22,58.22,13153.0,58.35,58.36,58.22,58.22,13153.0
2020-09-15 11:55:00,58.23,58.25,58.17,58.2,18438.0,58.23,58.25,58.17,58.2,18438.0
2020-09-15 12:00:00,58.24,58.25,58.12,58.15,17447.0,58.24,58.25,58.12,58.15,17447.0
2020-09-15 12:05:00,58.15,58.18,58.04,58.18,13203.0,58.15,58.18,58.04,58.18,13203.0
2020-09-15 12:10:00,58.18,58.26,58.11,58.23,9398.0,58.18,58.26,58.11,58.23,9398.0
2020-09-15 12:15:00,58.25,58.26,58.2,58.22,12296.0,58.25,58.26,58.2,58.22,12296.0
2020-09-15 12:20:00,58.23,58.29,58.16,58.29,12980.0,58.23,58.29,58.16,58.29,12980.0
2020-09-15 12:25:00,58.3,58.36,58.27,58.28,8257.0,58.3,58.36,58.27,58.28,8257.0
2020-09-15 12:30:00,58.27,58.38,58.22,58.34,15148.0,58.27,58.38,58.22,58.34,15148.0
2020-09-15 12:35:00,58.33,58.34,58.26,58.26,10243.0,58.33,58.34,58.26,58.26,10243.0
2020-09-15 12:40:00,58.28,58.3,58.25,58.25,15341.0,58.28,58.3,58.25,58.25,15341.0
2020-09-15 12:45:00,58.23,58.3,58.21,58.28,18151.0,58.23,58.3,58.21,58.28,18151.0
2020-09-15 12:50:00,58.27,58.3,58.24,58.26,11505.0,58.27,58.3,58.24,58.26,11505.0
2020-09-15 12:55:00,58.25,58.33,58.25,58.3,21329.0,58.25,58.33,58.25,58.3,21329.0
2020-09-15 13:00:00,58.3,58.43,58.29,58.4,22576.0,58.3,58.43,58.29,58.4,22576.0
2020-09-15 13:05:00,58.4,58.53,58.38,58.53,25067.0,58.4,58.53,58.38,58.53,25067.0
2020-09-15 13:10:00,58.54,58.59,58.49,58.57,21759.0,58.54,58.59,58.49,58.57,21759.0
2020-09-15 13:15:00,58.57,58.6,58.51,58.53,20945.0,58.57,58.6,58.51,58.53,20945.0
2020-09-15 13:20:00,58.54,58.54,58.42,58.5,13380.0,58.54,58.54,58.42,58.5,13380.0
2020-09-15 13:25:00,58.5,58.51,58.39,58.43,15851.0,58.5,58.51,58.39,58.43,15851.0
2020-09-15 13:30:00,58.43,58.48,58.28,58.41,22358.0,58.43,58.48,58.28,58.41,22358.0
2020-09-15 13:35:00,58.38,58.38,58.3,58.32,4001.0,58.38,58.38,58.3,58.32,4001.0
2020-09-15 13:40:00,58.3,58.34,58.27,58.3,9679.0,58.3,58.34,58.27,58.3,9679.0
2020-09-15 13:45:00,58.29,58.3,58.2,58.26,16282.0,58.29,58.3,58.2,58.26,16282.0
2020-09-15 13:50:00,58.27,58.32,58.24,58.27,12151.0,58.27,58.32,58.24,58.27,12151.0
2020-09-15 13:55:00,58.28,58.29,58.22,58.23,8331.0,58.28,58.29,58.22,58.23,8331.0
2020-09-15 14:00:00,58.23,58.23,58.12,58.12,25621.0,58.23,58.23,58.12,58.12,25621.0
2020-09-15 14:05:00,58.14,58.29,58.13,58.29,24764.0,58.14,58.29,58.13,58.29,24764.0
2020-09-15 14:10:00,58.28,58.29,58.22,58.26,24346.0,58.28,58.29,58.22,58.26,24346.0
2020-09-15 14:15:00,58.26,58.31,58.17,58.26,13722.0,58.26,58.31,58.17,58.26,13722.0
2020-09-15 14:20:00,58.26,58.3,58.19,58.26,41968.0,58.26,58.3,58.19,58.26,41968.0
2020-09-15 14:25:00,58.24,58.29,58.22,58.23,15101.0,58.24,58.29,58.22,58.23,15101.0
2020-09-15 14:30:00,58.25,58.27,58.24,58.27,9696.0,58.25,58.27,58.24,58.27,9696.0
2020-09-15 14:35:00,58.25,58.26,58.14,58.21,38380.0,58.25,58.26,58.14,58.21,38380.0
2020-09-15 14:40:00,58.21,58.33,58.18,58.31,34140.0,58.21,58.33,58.18,58.31,34140.0
2020-09-15 14:45:00,58.31,58.33,58.24,58.28,21653.0,58.31,58.33,58.24,58.28,21653.0
2020-09-15 14:50:00,58.28,58.29,58.17,58.17,23209.0,58.28,58.29,58.17,58.17,23209.0
2020-09-15 14:55:00,58.19,58.22,58.16,58.22,35681.0,58.19,58.22,58.16,58.22,35681.0
2020-09-15 15:00:00,58.24,58.27,58.13,58.13,22676.0,58.24,58.27,58.13,58.13,22676.0
2020-09-15 15:05:00,58.11,58.16,58.07,58.1,23281.0,58.11,58.16,58.07,58.1,23281.0
2020-09-15 15:10:00,58.09,58.11,58.03,58.03,14453.0,58.09,58.11,58.03,58.03,14453.0
2020-09-15 15:15:00,58.03,58.04,57.87,57.89,16049.0,58.03,58.04,57.87,57.89,16049.0
2020-09-15 15:20:00,57.89,57.91,57.79,57.81,20475.0,57.89,57.91,57.79,57.81,20475.0
2020-09-15 15:25:00,57.79,57.86,57.79,57.84,18759.0,57.79,57.86,57.79,57.84,18759.0
2020-09-15 15:30:00,57.84,57.89,57.75,57.82,20762.0,57.84,57.89,57.75,57.82,20762.0
2020-09-15 15:35:00,57.84,57.89,57.8,57.85,28961.0,57.84,57.89,57.8,57.85,28961.0
2020-09-15 15:40:00,57.84,58.07,57.77,58.07,51652.0,57.84,58.07,57.77,58.07,51652.0
2020-09-15 15:45:00,58.07,58.22,58.05,58.19,61942.0,58.07,58.22,58.05,58.19,61942.0
2020-09-15 15:50:00,58.3,58.3,58.09,58.12,90143.0,58.3,58.3,58.09,58.12,90143.0
2020-09-15 15:55:00,58.11,58.26,58.0,58.21,189920.0,58.11,58.26,58.0,58.21,189920.0
2020-09-16 09:30:00,58.56,58.73,58.42,58.59,35523.0,58.56,58.73,58.42,58.59,35523.0
2020-09-16 09:35:00,58.65,58.72,58.48,58.65,6961.0,58.65,58.72,58.48,58.65,6961.0
2020-09-16 09:40:00,58.7,58.84,58.7,58.76,8017.0,58.7,58.84,58.7,58.76,8017.0
2020-09-16 09:45:00,58.81,59.07,58.79,59.02,17128.0,58.81,59.07,58.79,59.02,17128.0
2020-09-16 09:50:00,59.05,59.2,59.03,59.06,9773.0,59.05,59.2,59.03,59.06,9773.0
2020-09-16 09:55:00,59.06,59.11,58.94,59.0,17544.0,59.06,59.11,58.94,59.0,17544.0
2020-09-16 10:00:00,58.98,59.28,58.81,59.28,39030.0,58.98,59.28,58.81,59.28,39030.0
2020-09-16 10:05:00,59.28,59.46,59.26,59.35,37863.0,59.28,59.46,59.26,59.35,37863.0
2020-09-16 10:10:00,59.35,59.58,59.32,59.53,106590.0,59.35,59.58,59.32,59.53,106590.0
2020-09-16 10:15:00,59.52,59.82,59.46,59.67,149062.0,59.52,59.82,59.46,59.67,149062.0
2020-09-16 10:20:00,59.67,59.7,59.46,59.49,63104.0,59.67,59.7,59.46,59.49,63104.0
2020-09-16 10:25:00,59.49,59.59,59.41,59.46,70554.0,59.49,59.59,59.41,59.46,70554.0
2020-09-16 10:30:00,59.48,59.52,59.31,59.44,45947.0,59.48,59.52,59.31,59.44,45947.0
2020-09-16 10:35:00,59.45,59.53,59.41,59.53,24796.0,59.45,59.53,59.41,59.53,24796.0
2020-09-16 10:40:00,59.52,59.56,59.36,59.38,25330.0,59.52,59.56,59.36,59.38,25330.0
2020-09-16 10:45:00,59.38,59.43,59.35,59.41,61516.0,59.38,59.43,59.35,59.41,61516.0
2020-09-16 10:50:00,59.41,59.57,59.38,59.57,21354.0,59.41,59.57,59.38,59.57,21354.0
2020-09-16 10:55:00,59.57,59.6,59.39,59.4,16771.0,59.57,59.6,59.39,59.4,16771.0
2020-09-16 11:00:00,59.4,59.44,59.32,59.39,50112.0,59.4,59.44,59.32,59.39,50112.0
2020-09-16 11:05:00,59.41,59.62,59.41,59.58,17474.0,59.41,59.62,59.41,59.58,17474.0
2020-09-16 11:10:00,59.58,59.69,59.56,59.65,26793.0,59.58,59.69,59.56,59.65,26793.0
2020-09-16 11:15:00,59.66,59.69,59.62,59.65,20991.0,59.66,59.69,59.62,59.65,20991.0
2020-09-16 11:20:00,59.64,59.65,59.56,59.64,22000.0,59.64,59.65,59.56,59.64,22000.0
2020-09-16 11:25:00,59.61,59.71,59.51,59.71,22127.0,59.61,59.71,59.51,59.71,22127.0
2020-09-16 11:30:00,59.75,59.79,59.72,59.74,15598.0,59.75,59.79,59.72,59.74,15598.0
2020-09-16 11:35:00,59.76,59.82,59.7,59.75,24107.0,59.76,59.82,59.7,59.75,24107.0
2020-09-16 11:40:00,59.72,59.88,59.72,59.84,20943.0,59.72,59.88,59.72,59.84,20943.0
2020-09-16 11:45:00,59.85,59.9,59.69,59.73,43187.0,59.85,59.9,59.69,59.73,43187.0
2020-09-16 11:50:00,59.73,59.9,59.71,59.89,21545.0,59.73,59.9,59.71,59.89,21545.0
2020-09-16 11:55:00,59.89,59.95,59.88,59.93,23031.0,59.89,59.95,59.88,59.93,23031.0
2020-09-16 12:00:00,59.93,60.04,59.9,60.02,44803.0,59.93,60.04,59.9,60.02,44803.0
2020-09-16 12:05:00,60.0,60.06,59.99,60.02,28657.0,60.0,60.06,59.99,60.02,28657.0
2020-09-16 12:10:00,60.02,60.14,59.99,60.1,34491.0,60.02,60.14,59.99,60.1,34491.0
2020-09-16 12:15:00,60.11,60.14,60.05,60.12,19287.0,60.11,60.14,60.05,60.12,19287.0
2020-09-16 12:20:00,60.12,60.12,59.96,60.0,17069.0,60.12,60.12,59.96,60.0,17069.0
2020-09-16 12:25:00,59.99,60.07,59.98,60.06,14891.0,59.99,60.07,59.98,60.06,14891.0
2020-09-16 12:30:00,60.06,60.1,60.01,60.05,16654.0,60.06,60.1,60.01,60.05,16654.0
2020-09-16 12:35:00,60.04,60.06,59.92,59.94,16204.0,60.04,60.06,59.92,59.94,16204.0
2020-09-16 12:40:00,59.95,59.96,59.84,59.84,25188.0,59.95,59.96,59.84,59.84,25188.0
2020-09-16 12:45:00,59.84,59.86,59.75,59.76,10668.0,59.84,59.86,59.75,59.76,10668.0
2020-09-16 12:50:00,59.74,59.76,59.69,59.72,10858.0,59.74,59.76,59.69,59.72,10858.0
2020-09-16 12:55:00,59.71,59.8,59.7,59.74,17526.0,59.71,59.8,59.7,59.74,17526.0
2020-09-16 13:00:00,59.73,59.8,59.72,59.8,12329.0,59.73,59.8,59.72,59.8,12329.0
2020-09-16 13:05:00,59.79,59.8,59.72,59.73,14056.0,59.79,59.8,59.72,59.73,14056.0
2020-09-16 13:10:00,59.74,59.75,59.65,59.75,11738.0,59.74,59.75,59.65,59.75,11738.0
2020-09-16 13:15:00,59.75,59.75,59.64,59.73,14044.0,59.75,59.75,59.64,59.73,14044.0
2020-09-16 13:20:00,59.74,59.81,59.7,59.72,9814.0,59.74,59.81,59.7,59.72,9814.0
2020-09-16 13:25:00,59.71,59.84,59.7,59.81,10746.0,59.71,59.84,59.7,59.81,10746.0
2020-09-16 13:30:00,59.81,59.82,59.73,59.79,11204.0,59.81,59.82,59.73,59.79,11204.0
2020-09-16 13:35:00,59.78,59.78,59.69,59.76,15506.0,59.78,59.78,59.69,59.76,15506.0
2020-09-16 13:40:00,59.76,59.77,59.7,59.73,14200.0,59.76,59.77,59.7,59.73,14200.0
2020-09-16 13:45:00,59.73,59.81,59.71,59.81,12272.0,59.73,59.81,59.71,59.81,12272.0
2020-09-16 13:50:00,59.8,59.82,59.75,59.76,16224.0,59.8,59.82,59.75,59.76,16224.0
2020-09-16 13:55:00,59.77,59.83,59.76,59.77,9795.0,59.77,59.83,59.76,59.77,9795.0
2020-09-16 14:00:00,59.75,59.91,59.72,59.8,8729.0,59.75,59.91,59.72,59.8,8729.0
2020-09-16 14:05:00,59.79,59.82,59.67,59.75,48162.0,59.79,59.82,59.67,59.75,48162.0
2020-09-16 14:10:00,59.77,59.9,59.73,59.9,8888.0,59.77,59.9,59.73,59.9,8888.0
2020-09-16 14:15:00,59.91,59.98,59.89,59.89,20675.0,59.91,59.98,59.89,59.89,20675.0
2020-09-16 14:20:00,59.88,59.93,59.87,59.9,14216.0,59.88,59.93,59.87,59.9,14216.0
2020-09-16 14:25:00,59.91,60.0,59.9,59.98,27048.0,59.91,60.0,59.9,59.98,27048.0
2020-09-16 14:30:00,59.98,60.05,59.95,60.0,27388.0,59.98,60.05,59.95,60.0,27388.0
2020-09-16 14:35:00,59.98,60.04,59.93,60.02,19290.0,59.98,60.04,59.93,60.02,19290.0
2020-09-16 14:40:00,60.02,60.04,59.99,60.03,23544.0,60.02,60.04,59.99,60.03,23544.0
2020-09-16 14:45:00,60.03,60.06,59.97,60.06,24453.0,60.03,60.06,59.97,60.06,24453.0
2020-09-16 14:50:00,60.07,60.11,59.95,59.97,27866.0,60.07,60.11,59.95,59.97,27866.0
2020-09-16 14:55:00,59.97,59.98,59.88,59.98,26611.0,59.97,59.98,59.88,59.98,26611.0
2020-09-16 15:00:00,59.98,60.17,59.95,60.1,65123.0,59.98,60.17,59.95,60.1,65123.0
2020-09-16 15:05:00,60.1,60.13,60.03,60.04,70476.0,60.1,60.13,60.03,60.04,70476.0
2020-09-16 15:10:00,60.04,60.07,59.86,60.04,97390.0,60.04,60.07,59.86,60.04,97390.0
2020-09-16 15:15:00,60.02,60.02,59.91,60.0,71028.0,60.02,60.02,59.91,60.0,71028.0
2020-09-16 15:20:00,59.99,60.03,59.92,59.95,46479.0,59.99,60.03,59.92,59.95,46479.0
2020-09-16 15:25:00,59.95,60.09,59.95,60.01,33976.0,59.95,60.09,59.95,60.01,33976.0
2020-09-16 15:30:00,60.0,60.03,59.87,60.0,170549.0,60.0,60.03,59.87,60.0,170549.0
2020-09-16 15:35:00,60.0,60.05,59.94,59.95,90283.0,60.0,60.05,59.94,59.95,90283.0
2020-09-16 15:40:00,59.94,59.97,59.87,59.95,95533.0,59.94,59.97,59.87,59.95,95533.0
2020-09-16 15:45:00,59.95,60.09,59.94,60.0,103516.0,59.95,60.09,59.94,60.0,103516.0
2020-09-16 15:50:00,59.99,60.05,59.87,59.9,182846.0,59.99,60.05,59.87,59.9,182846.0
2020-09-16 15:55:00,59.9,60.0,59.81,59.99,400472.0,59.9,60.0,59.81,59.99,400472.0
2020-09-17 09:30:00,59.41,59.61,59.1,59.61,31101.0,59.41,59.61,59.1,59.61,31101.0
2020-09-17 09:35:00,59.67,59.86,59.51,59.75,24593.0,59.67,59.86,59.51,59.75,24593.0
2020-09-17 09:40:00,59.77,59.97,59.57,59.65,37784.0,59.77,59.97,59.57,59.65,37784.0
2020-09-17 09:45:00,59.64,60.11,59.56,60.1,46820.0,59.64,60.11,59.56,60.1,46820.0
2020-09-17 09:50:00,60.05,60.21,59.94,60.01,75904.0,60.05,60.21,59.94,60.01,75904.0
2020-09-17 09:55:00,59.97,60.11,59.72,59.79,26990.0,59.97,60.11,59.72,59.79,26990.0
2020-09-17 10:00:00,59.77,59.95,59.73,59.73,22053.0,59.77,59.95,59.73,59.73,22053.0
2020-09-17 10:05:00,59.74,60.03,59.71,59.89,42893.0,59.74,60.03,59.71,59.89,42893.0
2020-09-17 10:10:00,59.89,60.1,59.8,60.02,14370.0,59.89,60.1,59.8,60.02,14370.0
2020-09-17 10:15:00,59.99,60.05,59.94,60.0,10297.0,59.99,60.05,59.94,60.0,10297.0
2020-09-17 10:20:00,60.03,60.07,59.92,59.99,19334.0,60.03,60.07,59.92,59.99,19334.0
2020-09-17 10:25:00,59.99,60.09,59.92,59.97,11941.0,59.99,60.09,59.92,59.97,11941.0
2020-09-17 10:30:00,59.95,60.09,59.88,60.05,12550.0,59.95,60.09,59.88,60.05,12550.0
2020-09-17 10:35:00,60.05,60.1,59.96,59.98,9742.0,60.05,60.1,59.96,59.98,9742.0
2020-09-17 10:40:00,59.98,60.03,59.92,60.02,15856.0,59.98,60.03,59.92,60.02,15856.0
2020-09-17 10:45:00,60.03,60.16,60.0,60.0,6465.0,60.03,60.16,60.0,60.0,6465.0
2020-09-17 10:50:00,60.03,60.11,59.97,59.98,8571.0,60.03,60.11,59.97,59.98,8571.0
2020-09-17 10:55:00,59.98,60.05,59.94,59.95,17397.0,59.98,60.05,59.94,59.95,17397.0
2020-09-17 11:00:00,59.95,60.13,59.95,60.09,11095.0,59.95,60.13,59.95,60.09,11095.0
2020-09-17 11:05:00,60.11,60.12,60.03,60.08,11462.0,60.11,60.12,60.03,60.08,11462.0
2020-09-17 11:10:00,60.11,60.19,60.09,60.18,7847.0,60.11,60.19,60.09,60.18,7847.0
2020-09-17 11:15:00,60.2,60.25,60.13,60.19,33866.0,60.2,60.25,60.13,60.19,33866.0
2020-09-17 11:20:00,60.21,60.28,60.19,60.25,8468.0,60.21,60.28,60.19,60.25,8468.0
2020-09-17 11:25:00,60.27,60.28,60.1,60.15,59666.0,60.27,60.28,60.1,60.15,59666.0
2020-09-17 11:30:00,60.15,60.22,60.11,60.16,14017.0,60.15,60.22,60.11,60.16,14017.0
2020-09-17 11:35:00,60.19,60.26,60.11,60.23,28280.0,60.19,60.26,60.11,60.23,28280.0
2020-09-17 11:40:00,60.23,60.26,60.14,60.2,26681.0,60.23,60.26,60.14,60.2,26681.0
2020-09-17 11:45:00,60.2,60.23,60.11,60.19,16331.0,60.2,60.23,60.11,60.19,16331.0
2020-09-17 11:50:00,60.18,60.37,60.14,60.37,17929.0,60.18,60.37,60.14,60.37,17929.0
2020-09-17 11:55:00,60.36,60.44,60.29,60.35,23476.0,60.36,60.44,60.29,60.35,23476.0
2020-09-17 12:00:00,60.33,60.42,60.31,60.38,28085.0,60.33,60.42,60.31,60.38,28085.0
2020-09-17 12:05:00,60.39,60.42,60.25,60.29,36097.0,60.39,60.42,60.25,60.29,36097.0
2020-09-17 12:10:00,60.33,60.33,60.02,60.08,21333.0,60.33,60.33,60.02,60.08,21333.0
2020-09-17 12:15:00,60.07,60.07,59.79,59.85,54648.0,60.07,60.07,59.79,59.85,54648.0
2020-09-17 12:20:00,59.84,59.89,59.77,59.83,36509.0,59.84,59.89,59.77,59.83,36509.0
2020-09-17 12:25:00,59.84,59.94,59.82,59.9,44811.0,59.84,59.94,59.82,59.9,44811.0
2020-09-17 12:30:00,59.91,59.96,59.85,59.95,14672.0,59.91,59.96,59.85,59.95,14672.0
2020-09-17 12:35:00,59.95,59.98,59.83,59.93,17658.0,59.95,59.98,59.83,59.93,17658.0
2020-09-17 12:40:00,59.94,59.94,59.84,59.92,15965.0,59.94,59.94,59.84,59.92,15965.0
2020-09-17 12:45:00,59.88,60.01,59.85,59.98,17984.0,59.88,60.01,59.85,59.98,17984.0
2020-09-17 12:50:00,59.96,60.02,59.89,59.93,49732.0,59.96,60.02,59.89,59.93,49732.0
2020-09-17 12:55:00,59.93,59.96,59.87,59.95,15371.0,59.93,59.96,59.87,59.95,15371.0
2020-09-17 13:00:00,59.95,60.0,59.93,59.95,14409.0,59.95,60.0,59.93,59.95,14409.0
2020-09-17 13:05:00,59.95,60.0,59.93,59.97,9941.0,59.95,60.0,59.93,59.97,9941.0
2020-09-17 13:10:00,59.95,59.96,59.86,59.86,13762.0,59.95,59.96,59.86,59.86,13762.0
2020-09-17 13:15:00,59.88,59.9,59.84,59.84,15675.0,59.88,59.9,59.84,59.84,15675.0
2020-09-17 13:20:00,59.86,59.99,59.85,59.95,13927.0,59.86,59.99,59.85,59.95,13927.0
2020-09-17 13:25:00,59.95,59.98,59.9,59.95,12012.0,59.95,59.98,59.9,59.95,12012.0
2020-09-17 13:30:00,59.94,60.04,59.93,60.02,18468.0,59.94,60.04,59.93,60.02,18468.0
2020-09-17 13:35:00,60.02,60.05,59.96,60.03,8743.0,60.02,60.05,59.96,60.03,8743.0
2020-09-17 13:40:00,60.03,60.04,59.94,60.0,10597.0,60.03,60.04,59.94,60.0,10597.0
2020-09-17 13:45:00,60.0,60.0,59.92,60.0,8858.0,60.0,60.0,59.92,60.0,8858.0
2020-09-17 13:50:00,60.0,60.05,59.98,60.01,8988.0,60.0,60.05,59.98,60.01,8988.0
2020-09-17 13:55:00,60.0,60.0,59.91,59.96,12817.0,60.0,60.0,59.91,59.96,12817.0
2020-09-17 14:00:00,59.97,60.03,59.92,60.01,11730.0,59.97,60.03,59.92,60.01,11730.0
2020-09-17 14:05:00,60.01,60.08,60.01,60.02,9735.0,60.01,60.08,60.01,60.02,9735.0
2020-09-17 14:10:00,60.02,60.09,60.01,60.01,8720.0,60.02,60.09,60.01,60.01,8720.0
2020-09-17 14:15:00,60.03,60.11,60.01,60.05,15099.0,60.03,60.11,60.01,60.05,15099.0
2020-09-17 14:20:00,60.05,60.1,60.02,60.04,11083.0,60.05,60.1,60.02,60.04,11083.0
2020-09-17 14:25:00,60.05,60.05,59.92,59.93,19702.0,60.05,60.05,59.92,59.93,19702.0
2020-09-17 14:30:00,59.93,59.94,59.88,59.92,13973.0,59.93,59.94,59.88,59.92,13973.0
2020-09-17 14:35:00,59.92,59.93,59.86,59.88,10902.0,59.92,59.93,59.86,59.88,10902.0
2020-09-17 14:40:00,59.88,59.99,59.86,59.98,16873.0,59.88,59.99,59.86,59.98,16873.0
2020-09-17 14:45:00,59.98,60.05,59.97,60.0,11571.0,59.98,60.05,59.97,60.0,11571.0
2020-09-17 14:50:00,60.0,60.1,59.98,60.07,18731.0,60.0,60.1,59.98,60.07,18731.0
2020-09-17 14:55:00,60.08,60.13,60.04,60.07,16187.0,60.08,60.13,60.04,60.07,16187.0
2020-09-17 15:00:00,60.08,60.1,59.91,59.96,69614.0,60.08,60.1,59.91,59.96,69614.0
2020-09-17 15:05:00,59.96,60.06,59.92,60.05,24720.0,59.96,60.06,59.92,60.05,24720.0
2020-09-17 15:10:00,60.05,60.21,60.05,60.21,33676.0,60.05,60.21,60.05,60.21,33676.0
2020-09-17 15:15:00,60.2,60.22,60.16,60.17,46529.0,60.2,60.22,60.16,60.17,46529.0
2020-09-17 15:20:00,60.18,60.24,60.17,60.17,22269.0,60.18,60.24,60.17,60.17,22269.0
2020-09-17 15:25:00,60.17,60.23,60.14,60.22,33374.0,60.17,60.23,60.14,60.22,33374.0
2020-09-17 15:30:00,60.23,60.36,60.16,60.28,33058.0,60.23,60.36,60.16,60.28,33058.0
2020-09-17 15:35:00,60.28,60.36,60.23,60.31,36342.0,60.28,60.36,60.23,60.31,36342.0
2020-09-17 15:40:00,60.33,60.37,60.24,60.3,45432.0,60.33,60.37,60.24,60.3,45432.0
2020-09-17 15:45:00,60.31,60.4,60.23,60.4,45517.0,60.31,60.4,60.23,60.4,45517.0
2020-09-17 15:50:00,60.39,60.53,60.36,60.51,88116.0,60.39,60.53,60.36,60.51,88116.0
2020-09-17 15:55:00,60.49,60.53,60.36,60.5,258891.0,60.49,60.53,60.36,60.5,258891.0
2020-09-18 09:30:00,60.21,60.66,60.21,60.3,401101.0,60.21,60.66,60.21,60.3,401101.0
2020-09-18 09:35:00,60.31,60.45,60.27,60.3,36572.0,60.31,60.45,60.27,60.3,36572.0
2020-09-18 09:40:00,60.3,60.43,60.22,60.32,13460.0,60.3,60.43,60.22,60.32,13460.0
2020-09-18 09:45:00,60.38,60.39,60.12,60.29,20205.0,60.38,60.39,60.12,60.29,20205.0
2020-09-18 09:50:00,60.29,60.34,60.11,60.34,38476.0,60.29,60.34,60.11,60.34,38476.0
2020-09-18 09:55:00,60.32,60.55,60.23,60.52,18181.0,60.32,60.55,60.23,60.52,18181.0
2020-09-18 10:00:00,60.53,60.6,60.35,60.52,11983.0,60.53,60.6,60.35,60.52,11983.0
2020-09-18 10:05:00,60.53,60.71,60.53,60.58,12127.0,60.53,60.71,60.53,60.58,12127.0
2020-09-18 10:10:00,60.61,60.73,60.48,60.7,13648.0,60.61,60.73,60.48,60.7,13648.0
2020-09-18 10:15:00,60.68,60.91,60.68,60.9,10656.0,60.68,60.91,60.68,60.9,10656.0
2020-09-18 10:20:00,60.93,61.09,60.87,60.93,36984.0,60.93,61.09,60.87,60.93,36984.0
2020-09-18 10:25:00,60.93,61.07,60.89,61.07,13872.0,60.93,61.07,60.89,61.07,13872.0
2020-09-18 10:30:00,61.08,61.21,60.98,61.05,40529.0,61.08,61.21,60.98,61.05,40529.0
2020-09-18 10:35:00,61.04,61.09,60.79,60.93,17496.0,61.04,61.09,60.79,60.93,17496.0
2020-09-18 10:40:00,60.92,60.97,60.83,60.85,15649.0,60.92,60.97,60.83,60.85,15649.0
2020-09-18 10:45:00,60.85,60.85,60.61,60.76,12045.0,60.85,60.85,60.61,60.76,12045.0
2020-09-18 10:50:00,60.78,60.78,60.61,60.64,10672.0,60.78,60.78,60.61,60.64,10672.0
2020-09-18 10:55:00,60.64,60.75,60.61,60.7,13005.0,60.64,60.75,60.61,60.7,13005.0
2020-09-18 11:00:00,60.67,60.81,60.65,60.7,17740.0,60.67,60.81,60.65,60.7,17740.0
2020-09-18 11:05:00,60.69,60.76,60.63,60.68,16453.0,60.69,60.76,60.63,60.68,16453.0
2020-09-18 11:10:00,60.69,60.8,60.68,60.78,16325.0,60.69,60.8,60.68,60.78,16325.0
2020-09-18 11:15:00,60.79,60.88,60.72,60.76,12827.0,60.79,60.88,60.72,60.76,12827.0
2020-09-18 11:20:00,60.77,60.88,60.74,60.77,16545.0,60.77,60.88,60.74,60.77,16545.0
2020-09-18 11:25:00,60.77,60.87,60.77,60.87,15252.0,60.77,60.87,60.77,60.87,15252.0
2020-09-18 11:30:00,60.87,61.02,60.81,60.81,25076.0,60.87,61.02,60.81,60.81,25076.0
2020-09-18 11:35:00,60.85,60.96,60.75,60.95,19760.0,60.85,60.96,60.75,60.95,19760.0
2020-09-18 11:40:00,60.96,60.97,60.84,60.85,11934.0,60.96,60.97,60.84,60.85,11934.0
2020-09-18 11:45:00,60.86,61.21,60.86,61.17,27727.0,60.86,61.21,60.86,61.17,27727.0
2020-09-18 11:50:00,61.19,61.2,61.03,61.06,19027.0,61.19,61.2,61.03,61.06,19027.0
2020-09-18 11:55:00,61.06,61.06,60.84,60.91,12873.0,61.06,61.06,60.84,60.91,12873.0
2020-09-18 12:00:00,60.89,60.94,60.85,60.87,11142.0,60.89,60.94,60.85,60.87,11142.0
2020-09-18 12:05:00,60.86,60.96,60.85,60.92,9696.0,60.86,60.96,60.85,60.92,9696.0
2020-09-18 12:10:00,60.91,60.93,60.85,60.9,11870.0,60.91,60.93,60.85,60.9,11870.0
2020-09-18 12:15:00,60.9,60.96,60.85,60.91,12908.0,60.9,60.96,60.85,60.91,12908.0
2020-09-18 12:20:00,60.9,60.94,60.86,60.94,11310.0,60.9,60.94,60.86,60.94,11310.0
2020-09-18 12:25:00,60.93,60.99,60.88,60.99,14201.0,60.93,60.99,60.88,60.99,14201.0
2020-09-18 12:30:00,60.99,60.99,60.9,60.92,11665.0,60.99,60.99,60.9,60.92,11665.0
2020-09-18 12:35:00,60.9,61.09,60.88,61.04,22057.0,60.9,61.09,60.88,61.04,22057.0
2020-09-18 12:40:00,60.98,61.0,60.89,60.96,21923.0,60.98,61.0,60.89,60.96,21923.0
2020-09-18 12:45:00,60.98,60.99,60.86,60.93,12069.0,60.98,60.99,60.86,60.93,12069.0
2020-09-18 12:50:00,60.89,60.93,60.78,60.85,10127.0,60.89,60.93,60.78,60.85,10127.0
2020-09-18 12:55:00,60.86,60.92,60.8,60.88,15154.0,60.86,60.92,60.8,60.88,15154.0
2020-09-18 13:00:00,60.87,60.93,60.86,60.92,18907.0,60.87,60.93,60.86,60.92,18907.0
2020-09-18 13:05:00,60.91,60.92,60.85,60.85,41159.0,60.91,60.92,60.85,60.85,41159.0
2020-09-18 13:10:00,60.88,60.96,60.87,60.94,11450.0,60.88,60.96,60.87,60.94,11450.0
2020-09-18 13:15:00,60.94,60.94,60.82,60.88,22593.0,60.94,60.94,60.82,60.88,22593.0
2020-09-18 13:20:00,60.89,60.91,60.81,60.85,21616.0,60.89,60.91,60.81,60.85,21616.0
2020-09-18 13:25:00,60.85,60.87,60.61,60.61,18342.0,60.85,60.87,60.61,60.61,18342.0
2020-09-18 13:30:00,60.52,60.55,60.26,60.32,18485.0,60.52,60.55,60.26,60.32,18485.0
2020-09-18 13:35:00,60.32,60.33,60.14,60.23,12825.0,60.32,60.33,60.14,60.23,12825.0
2020-09-18 13:40:00,60.23,60.28,60.14,60.27,36562.0,60.23,60.28,60.14,60.27,36562.0
2020-09-18 13:45:00,60.26,60.36,60.22,60.3,23235.0,60.26,60.36,60.22,60.3,23235.0
2020-09-18 13:50:00,60.3,60.34,60.28,60.34,25067.0,60.3,60.34,60.28,60.34,25067.0
2020-09-18 13:55:00,60.35,60.36,60.29,60.34,13060.0,60.35,60.36,60.29,60.34,13060.0
2020-09-18 14:00:00,60.3,60.36,60.28,60.29,12406.0,60.3,60.36,60.28,60.29,12406.0
2020-09-18 14:05:00,60.28,60.33,60.27,60.32,22631.0,60.28,60.33,60.27,60.32,22631.0
2020-09-18 14:10:00,60.31,60.37,60.28,60.36,13343.0,60.31,60.37,60.28,60.36,13343.0
2020-09-18 14:15:00,60.34,60.34,60.23,60.25,19122.0,60.34,60.34,60.23,60.25,19122.0
2020-09-18 14:20:00,60.26,60.48,60.25,60.42,10674.0,60.26,60.48,60.25,60.42,10674.0
2020-09-18 14:25:00,60.43,60.49,60.38,60.43,8354.0,60.43,60.49,60.38,60.43,8354.0
2020-09-18 14:30:00,60.44,60.52,60.43,60.52,9922.0,60.44,60.52,60.43,60.52,9922.0
2020-09-18 14:35:00,60.5,60.53,60.46,60.49,8853.0,60.5,60.53,60.46,60.49,8853.0
2020-09-18 14:40:00,60.5,60.54,60.42,60.44,8669.0,60.5,60.54,60.42,60.44,8669.0
2020-09-18 14:45:00,60.47,60.62,60.47,60.62,11678.0,60.47,60.62,60.47,60.62,11678.0
2020-09-18 14:50:00,60.65,60.67,60.56,60.63,11350.0,60.65,60.67,60.56,60.63,11350.0
2020-09-18 14:55:00,60.62,60.67,60.59,60.67,11880.0,60.62,60.67,60.59,60.67,11880.0
2020-09-18 15:00:00,60.68,60.78,60.63,60.78,13143.0,60.68,60.78,60.63,60.78,13143.0
2020-09-18 15:05:00,60.74,60.76,60.6,60.6,8019.0,60.74,60.76,60.6,60.6,8019.0
2020-09-18 15:10:00,60.62,60.67,60.56,60.6,12783.0,60.62,60.67,60.56,60.6,12783.0
2020-09-18 15:15:00,60.61,60.7,60.61,60.7,14531.0,60.61,60.7,60.61,60.7,14531.0
2020-09-18 15:20:00,60.7,60.73,60.63,60.7,13765.0,60.7,60.73,60.63,60.7,13765.0
2020-09-18 15:25:00,60.7,60.79,60.69,60.7,17789.0,60.7,60.79,60.69,60.7,17789.0
2020-09-18 15:30:00,60.73,60.79,60.61,60.67,47763.0,60.73,60.79,60.61,60.67,47763.0
2020-09-18 15:35:00,60.67,60.86,60.66,60.86,90198.0,60.67,60.86,60.66,60.86,90198.0
2020-09-18 15:40:00,60.83,61.12,60.83,60.98,102133.0,60.83,61.12,60.83,60.98,102133.0
2020-09-18 15:45:00,61.0,61.21,60.99,61.14,141262.0,61.0,61.21,60.99,61.14,141262.0
2020-09-18 15:50:00,61.12,61.26,61.08,61.23,174150.0,61.12,61.26,61.08,61.23,174150.0
2020-09-18 15:55:00,61.22,61.34,61.06,61.07,427022.0,61.22,61.34,61.06,61.07,427022.0
2020-09-21 09:30:00,58.0,58.03,56.26,56.41,534883.0,58.0,58.03,56.26,56.41,534883.0
2020-09-21 09:35:00,56.42,56.86,56.14,56.52,272910.0,56.42,56.86,56.14,56.52,272910.0
2020-09-21 09:40:00,56.53,56.55,55.78,56.29,141899.0,56.53,56.55,55.78,56.29,141899.0
2020-09-21 09:45:00,56.28,56.29,55.67,56.03,223312.0,56.28,56.29,55.67,56.03,223312.0
2020-09-21 09:50:00,56.06,56.08,55.31,55.65,190730.0,56.06,56.08,55.31,55.65,190730.0
2020-09-21 09:55:00,55.64,55.7,55.3,55.47,159607.0,55.64,55.7,55.3,55.47,159607.0
2020-09-21 10:00:00,55.48,55.64,55.32,55.36,218531.0,55.48,55.64,55.32,55.36,218531.0
2020-09-21 10:05:00,55.36,55.39,55.12,55.3,99516.0,55.36,55.39,55.12,55.3,99516.0
2020-09-21 10:10:00,55.3,55.48,55.24,55.47,70647.0,55.3,55.48,55.24,55.47,70647.0
2020-09-21 10:15:00,55.48,55.73,55.39,55.72,133423.0,55.48,55.73,55.39,55.72,133423.0
2020-09-21 10:20:00,55.72,55.83,55.61,55.83,150021.0,55.72,55.83,55.61,55.83,150021.0
2020-09-21 10:25:00,55.83,55.88,55.69,55.88,88471.0,55.83,55.88,55.69,55.88,88471.0
2020-09-21 10:30:00,55.89,55.95,55.81,55.83,271316.0,55.89,55.95,55.81,55.83,271316.0
2020-09-21 10:35:00,55.83,55.99,55.81,55.89,86265.0,55.83,55.99,55.81,55.89,86265.0
2020-09-21 10:40:00,55.87,55.98,55.8,55.96,71561.0,55.87,55.98,55.8,55.96,71561.0
2020-09-21 10:45:00,55.97,55.98,55.87,55.98,92788.0,55.97,55.98,55.87,55.98,92788.0
2020-09-21 10:50:00,55.94,55.98,55.83,55.97,51288.0,55.94,55.98,55.83,55.97,51288.0
2020-09-21 10:55:00,55.96,55.98,55.75,55.85,74674.0,55.96,55.98,55.75,55.85,74674.0
2020-09-21 11:00:00,55.85,55.97,55.77,55.81,68353.0,55.85,55.97,55.77,55.81,68353.0
2020-09-21 11:05:00,55.83,55.87,55.72,55.82,36271.0,55.83,55.87,55.72,55.82,36271.0
2020-09-21 11:10:00,55.84,55.85,55.54,55.6,53124.0,55.84,55.85,55.54,55.6,53124.0
2020-09-21 11:15:00,55.6,55.6,55.41,55.51,57689.0,55.6,55.6,55.41,55.51,57689.0
2020-09-21 11:20:00,55.5,55.67,55.5,55.59,34504.0,55.5,55.67,55.5,55.59,34504.0
2020-09-21 11:25:00,55.61,55.89,55.53,55.87,58961.0,55.61,55.89,55.53,55.87,58961.0
2020-09-21 11:30:00,55.87,55.96,55.69,55.7,37288.0,55.87,55.96,55.69,55.7,37288.0
2020-09-21 11:35:00,55.72,55.87,55.63,55.78,40134.0,55.72,55.87,55.63,55.78,40134.0
2020-09-21 11:40:00,55.8,55.92,55.68,55.82,41138.0,55.8,55.92,55.68,55.82,41138.0
2020-09-21 11:45:00,55.82,56.13,55.8,55.8,98290.0,55.82,56.13,55.8,55.8,98290.0
2020-09-21 11:50:00,55.73,55.84,55.64,55.66,32864.0,55.73,55.84,55.64,55.66,32864.0
2020-09-21 11:55:00,55.64,55.71,55.53,55.57,22179.0,55.64,55.71,55.53,55.57,22179.0
2020-09-21 12:00:00,55.57,55.64,55.52,55.54,26053.0,55.57,55.64,55.52,55.54,26053.0
2020-09-21 12:05:00,55.55,55.59,55.28,55.37,84573.0,55.55,55.59,55.28,55.37,84573.0
2020-09-21 12:10:00,55.35,55.4,55.29,55.37,23011.0,55.35,55.4,55.29,55.37,23011.0
2020-09-21 12:15:00,55.36,55.6,55.32,55.58,34027.0,55.36,55.6,55.32,55.58,34027.0
2020-09-21 12:20:00,55.59,55.64,55.47,55.52,33922.0,55.59,55.64,55.47,55.52,33922.0
2020-09-21 12:25:00,55.49,55.64,55.49,55.51,30813.0,55.49,55.64,55.49,55.51,30813.0
2020-09-21 12:30:00,55.5,55.54,55.38,55.5,35018.0,55.5,55.54,55.38,55.5,35018.0
2020-09-21 12:35:00,55.51,55.66,55.5,55.61,14169.0,55.51,55.66,55.5,55.61,14169.0
2020-09-21 12:40:00,55.59,55.78,55.56,55.74,33891.0,55.59,55.78,55.56,55.74,33891.0
2020-09-21 12:45:00,55.73,55.83,55.7,55.83,25336.0,55.73,55.83,55.7,55.83,25336.0
2020-09-21 12:50:00,55.82,55.83,55.74,55.82,28617.0,55.82,55.83,55.74,55.82,28617.0
2020-09-21 12:55:00,55.8,55.85,55.77,55.79,31615.0,55.8,55.85,55.77,55.79,31615.0
2020-09-21 13:00:00,55.8,55.84,55.75,55.83,26898.0,55.8,55.84,55.75,55.83,26898.0
2020-09-21 13:05:00,55.81,55.86,55.78,55.86,22727.0,55.81,55.86,55.78,55.86,22727.0
2020-09-21 13:10:00,55.84,55.89,55.79,55.88,14358.0,55.84,55.89,55.79,55.88,14358.0
2020-09-21 13:15:00,55.87,55.92,55.83,55.85,12926.0,55.87,55.92,55.83,55.85,12926.0
2020-09-21 13:20:00,55.85,56.0,55.83,55.96,27242.0,55.85,56.0,55.83,55.96,27242.0
2020-09-21 13:25:00,55.98,56.05,55.95,56.02,62765.0,55.98,56.05,55.95,56.02,62765.0
2020-09-21 13:30:00,56.02,56.06,55.96,55.99,74974.0,56.02,56.06,55.96,55.99,74974.0
2020-09-21 13:35:00,56.0,56.05,55.97,56.03,35714.0,56.0,56.05,55.97,56.03,35714.0
2020-09-21 13:40:00,56.03,56.08,55.99,56.07,26718.0,56.03,56.08,55.99,56.07,26718.0
2020-09-21 13:45:00,56.07,56.08,56.02,56.06,51830.0,56.07,56.08,56.02,56.06,51830.0
2020-09-21 13:50:00,56.06,56.08,55.96,56.04,53367.0,56.06,56.08,55.96,56.04,53367.0
2020-09-21 13:55:00,56.03,56.07,55.99,56.01,37256.0,56.03,56.07,55.99,56.01,37256.0
2020-09-21 14:00:00,56.01,56.04,55.81,55.85,45971.0,56.01,56.04,55.81,55.85,45971.0
2020-09-21 14:05:00,55.83,55.95,55.79,55.89,58775.0,55.83,55.95,55.79,55.89,58775.0
2020-09-21 14:10:00,55.9,55.93,55.86,55.88,29131.0,55.9,55.93,55.86,55.88,29131.0
2020-09-21 14:15:00,55.86,55.89,55.67,55.71,28051.0,55.86,55.89,55.67,55.71,28051.0
2020-09-21 14:20:00,55.71,55.96,55.7,55.9,32621.0,55.71,55.96,55.7,55.9,32621.0
2020-09-21 14:25:00,55.89,55.95,55.86,55.93,25448.0,55.89,55.95,55.86,55.93,25448.0
2020-09-21 14:30:00,55.91,55.91,55.74,55.79,23954.0,55.91,55.91,55.74,55.79,23954.0
2020-09-21 14:35:00,55.79,55.8,55.68,55.71,15848.0,55.79,55.8,55.68,55.71,15848.0
2020-09-21 14:40:00,55.72,55.79,55.66,55.76,22097.0,55.72,55.79,55.66,55.76,22097.0
2020-09-21 14:45:00,55.76,55.84,55.72,55.83,21611.0,55.76,55.84,55.72,55.83,21611.0
2020-09-21 14:50:00,55.83,55.93,55.81,55.9,26435.0,55.83,55.93,55.81,55.9,26435.0
2020-09-21 14:55:00,55.9,55.98,55.87,55.93,24496.0,55.9,55.98,55.87,55.93,24496.0
2020-09-21 15:00:00,55.93,56.05,55.88,55.97,32411.0,55.93,56.05,55.88,55.97,32411.0
2020-09-21 15:05:00,55.99,56.03,55.88,55.89,31139.0,55.99,56.03,55.88,55.89,31139.0
2020-09-21 15:10:00,55.9,55.94,55.86,55.91,34469.0,55.9,55.94,55.86,55.91,34469.0
2020-09-21 15:15:00,55.91,55.98,55.89,55.92,29528.0,55.91,55.98,55.89,55.92,29528.0
2020-09-21 15:20:00,55.92,56.19,55.92,56.19,71628.0,55.92,56.19,55.92,56.19,71628.0
2020-09-21 15:25:00,56.16,56.18,55.85,55.93,64627.0,56.16,56.18,55.85,55.93,64627.0
2020-09-21 15:30:00,55.92,55.97,55.89,55.92,89282.0,55.92,55.97,55.89,55.92,89282.0
2020-09-21 15:35:00,55.93,55.99,55.87,55.95,45856.0,55.93,55.99,55.87,55.95,45856.0
2020-09-21 15:40:00,55.94,55.98,55.81,55.88,54262.0,55.94,55.98,55.81,55.88,54262.0
2020-09-21 15:45:00,55.9,55.94,55.79,55.89,96581.0,55.9,55.94,55.79,55.89,96581.0
2020-09-21 15:50:00,55.9,56.07,55.9,56.01,91384.0,55.9,56.07,55.9,56.01,91384.0
2020-09-21 15:55:00,56.0,56.13,55.96,56.0,317972.0,56.0,56.13,55.96,56.0,317972.0
2020-09-22 09:30:00,56.06,56.24,55.7,56.14,119729.0,56.06,56.24,55.7,56.14,119729.0
2020-09-22 09:35:00,56.16,56.4,55.76,55.81,112809.0,56.16,56.4,55.76,55.81,112809.0
2020-09-22 09:40:00,55.83,55.91,55.52,55.57,80123.0,55.83,55.91,55.52,55.57,80123.0
2020-09-22 09:45:00,55.55,55.62,55.32,55.35,68005.0,55.55,55.62,55.32,55.35,68005.0
2020-09-22 09:50:00,55.35,55.5,55.25,55.35,64031.0,55.35,55.5,55.25,55.35,64031.0
2020-09-22 09:55:00,55.38,55.48,55.05,55.37,110180.0,55.38,55.48,55.05,55.37,110180.0
2020-09-22 10:00:00,55.36,55.52,55.05,55.46,172511.0,55.36,55.52,55.05,55.46,172511.0
2020-09-22 10:05:00,55.46,55.56,55.26,55.36,102669.0,55.46,55.56,55.26,55.36,102669.0
2020-09-22 10:10:00,55.31,55.48,55.08,55.35,151163.0,55.31,55.48,55.08,55.35,151163.0
2020-09-22 10:15:00,55.34,55.55,55.26,55.26,121072.0,55.34,55.55,55.26,55.26,121072.0
2020-09-22 10:20:00,55.24,55.43,55.11,55.37,116490.0,55.24,55.43,55.11,55.37,116490.0
2020-09-22 10:25:00,55.38,55.58,55.31,55.58,78395.0,55.38,55.58,55.31,55.58,78395.0
2020-09-22 10:30:00,55.56,55.69,55.42,55.52,89846.0,55.56,55.69,55.42,55.52,89846.0
2020-09-22 10:35:00,55.53,55.72,55.45,55.62,32985.0,55.53,55.72,55.45,55.62,32985.0
2020-09-22 10:40:00,55.63,55.77,55.47,55.56,69758.0,55.63,55.77,55.47,55.56,69758.0
2020-09-22 10:45:00,55.54,55.55,55.42,55.45,31819.0,55.54,55.55,55.42,55.45,31819.0
2020-09-22 10:50:00,55.45,55.54,55.41,55.44,31744.0,55.45,55.54,55.41,55.44,31744.0
2020-09-22 10:55:00,55.44,55.49,55.31,55.33,71733.0,55.44,55.49,55.31,55.33,71733.0
2020-09-22 11:00:00,55.34,55.45,55.05,55.06,62144.0,55.34,55.45,55.05,55.06,62144.0
2020-09-22 11:05:00,55.06,55.25,54.82,54.93,125737.0,55.06,55.25,54.82,54.93,125737.0
2020-09-22 11:10:00,54.93,54.96,54.72,54.72,103626.0,54.93,54.96,54.72,54.72,103626.0
2020-09-22 11:15:00,54.7,55.04,54.66,55.02,73365.0,54.7,55.04,54.66,55.02,73365.0
2020-09-22 11:20:00,55.04,55.08,54.94,54.96,83701.0,55.04,55.08,54.94,54.96,83701.0
2020-09-22 11:25:00,54.95,54.96,54.84,54.86,49987.0,54.95,54.96,54.84,54.86,49987.0
2020-09-22 11:30:00,54.86,54.88,54.79,54.8,55651.0,54.86,54.88,54.79,54.8,55651.0
2020-09-22 11:35:00,54.81,54.88,54.65,54.81,88466.0,54.81,54.88,54.65,54.81,88466.0
2020-09-22 11:40:00,54.8,54.99,54.79,54.87,39733.0,54.8,54.99,54.79,54.87,39733.0
2020-09-22 11:45:00,54.88,54.93,54.83,54.88,38720.0,54.88,54.93,54.83,54.88,38720.0
2020-09-22 11:50:00,54.89,54.9,54.45,54.56,51636.0,54.89,54.9,54.45,54.56,51636.0
2020-09-22 11:55:00,54.56,54.72,54.51,54.71,136976.0,54.56,54.72,54.51,54.71,136976.0
2020-09-22 12:00:00,54.72,54.74,54.63,54.63,37148.0,54.72,54.74,54.63,54.63,37148.0
2020-09-22 12:05:00,54.65,54.76,54.64,54.73,31023.0,54.65,54.76,54.64,54.73,31023.0
2020-09-22 12:10:00,54.74,54.74,54.57,54.63,30996.0,54.74,54.74,54.57,54.63,30996.0
2020-09-22 12:15:00,54.63,54.7,54.45,54.53,85298.0,54.63,54.7,54.45,54.53,85298.0
2020-09-22 12:20:00,54.53,54.57,54.34,54.4,42765.0,54.53,54.57,54.34,54.4,42765.0
2020-09-22 12:25:00,54.41,54.44,54.26,54.38,97017.0,54.41,54.44,54.26,54.38,97017.0
2020-09-22 12:30:00,54.38,54.43,54.26,54.3,27074.0,54.38,54.43,54.26,54.3,27074.0
2020-09-22 12:35:00,54.28,54.47,54.23,54.47,35167.0,54.28,54.47,54.23,54.47,35167.0
2020-09-22 12:40:00,54.46,54.48,54.34,54.35,21135.0,54.46,54.48,54.34,54.35,21135.0
2020-09-22 12:45:00,54.32,54.33,54.26,54.3,30078.0,54.32,54.33,54.26,54.3,30078.0
2020-09-22 12:50:00,54.3,54.33,54.27,54.32,42663.0,54.3,54.33,54.27,54.32,42663.0
2020-09-22 12:55:00,54.3,54.3,54.03,54.06,44925.0,54.3,54.3,54.03,54.06,44925.0
2020-09-22 13:00:00,54.05,54.12,53.96,54.0,62858.0,54.05,54.12,53.96,54.0,62858.0
2020-09-22 13:05:00,54.0,54.08,53.94,54.07,24998.0,54.0,54.08,53.94,54.07,24998.0
2020-09-22 13:10:00,54.06,54.12,53.96,54.01,34823.0,54.06,54.12,53.96,54.01,34823.0
2020-09-22 13:15:00,54.03,54.12,53.98,54.11,30317.0,54.03,54.12,53.98,54.11,30317.0
2020-09-22 13:20:00,54.11,54.11,54.01,54.02,22090.0,54.11,54.11,54.01,54.02,22090.0
2020-09-22 13:25:00,54.02,54.09,54.01,54.05,25754.0,54.02,54.09,54.01,54.05,25754.0
2020-09-22 13:30:00,54.05,54.17,54.05,54.16,42012.0,54.05,54.17,54.05,54.16,42012.0
2020-09-22 13:35:00,54.16,54.2,54.08,54.2,36681.0,54.16,54.2,54.08,54.2,36681.0
2020-09-22 13:40:00,54.2,54.2,54.11,54.13,20379.0,54.2,54.2,54.11,54.13,20379.0
2020-09-22 13:45:00,54.13,54.2,54.12,54.18,46420.0,54.13,54.2,54.12,54.18,46420.0
2020-09-22 13:50:00,54.18,54.18,54.08,54.15,53420.0,54.18,54.18,54.08,54.15,53420.0
2020-09-22 13:55:00,54.14,54.2,54.1,54.15,70746.0,54.14,54.2,54.1,54.15,70746.0
2020-09-22 14:00:00,54.16,54.37,54.16,54.34,105503.0,54.16,54.37,54.16,54.34,105503.0
2020-09-22 14:05:00,54.35,54.35,54.19,54.23,73294.0,54.35,54.35,54.19,54.23,73294.0
2020-09-22 14:10:00,54.23,54.38,54.22,54.35,48302.0,54.23,54.38,54.22,54.35,48302.0
2020-09-22 14:15:00,54.33,54.41,54.33,54.39,46511.0,54.33,54.41,54.33,54.39,46511.0
2020-09-22 14:20:00,54.39,54.39,54.24,54.25,52895.0,54.39,54.39,54.24,54.25,52895.0
2020-09-22 14:25:00,54.25,54.32,54.22,54.24,39145.0,54.25,54.32,54.22,54.24,39145.0
2020-09-22 14:30:00,54.23,54.34,54.19,54.26,57109.0,54.23,54.34,54.19,54.26,57109.0
2020-09-22 14:35:00,54.25,54.33,54.24,54.32,37120.0,54.25,54.33,54.24,54.32,37120.0
2020-09-22 14:40:00,54.32,54.55,54.31,54.47,137235.0,54.32,54.55,54.31,54.47,137235.0
2020-09-22 14:45:00,54.47,54.49,54.33,54.33,63419.0,54.47,54.49,54.33,54.33,63419.0
2020-09-22 14:50:00,54.32,54.33,54.18,54.21,37997.0,54.32,54.33,54.18,54.21,37997.0
2020-09-22 14:55:00,54.21,54.43,54.19,54.2,51522.0,54.21,54.43,54.19,54.2,51522.0
2020-09-22 15:00:00,54.21,54.24,54.12,54.15,67030.0,54.21,54.24,54.12,54.15,67030.0
2020-09-22 15:05:00,54.15,54.25,54.14,54.17,40120.0,54.15,54.25,54.14,54.17,40120.0
2020-09-22 15:10:00,54.18,54.27,54.15,54.26,59553.0,54.18,54.27,54.15,54.26,59553.0
2020-09-22 15:15:00,54.27,54.63,54.26,54.5,104475.0,54.27,54.63,54.26,54.5,104475.0
2020-09-22 15:20:00,54.5,54.59,54.43,54.57,97044.0,54.5,54.59,54.43,54.57,97044.0
2020-09-22 15:25:00,54.59,54.71,54.58,54.66,81395.0,54.59,54.71,54.58,54.66,81395.0
2020-09-22 15:30:00,54.66,54.66,54.34,54.44,81720.0,54.66,54.66,54.34,54.44,81720.0
2020-09-22 15:35:00,54.44,54.45,54.31,54.37,64205.0,54.44,54.45,54.31,54.37,64205.0
2020-09-22 15:40:00,54.37,54.37,54.24,54.26,73260.0,54.37,54.37,54.24,54.26,73260.0
2020-09-22 15:45:00,54.24,54.32,54.24,54.32,83819.0,54.24,54.32,54.24,54.32,83819.0
2020-09-22 15:50:00,54.32,54.32,54.0,54.09,117446.0,54.32,54.32,54.0,54.09,117446.0
2020-09-22 15:55:00,54.08,54.35,54.08,54.34,315333.0,54.08,54.35,54.08,54.34,315333.0
2020-09-23 09:30:00,54.22,54.47,53.6,54.15,101041.0,54.22,54.47,53.6,54.15,101041.0
2020-09-23 09:35:00,54.16,54.37,53.95,54.09,24276.0,54.16,54.37,53.95,54.09,24276.0
2020-09-23 09:40:00,54.11,54.11,53.83,54.04,59849.0,54.11,54.11,53.83,54.04,59849.0
2020-09-23 09:45:00,54.01,54.11,53.83,53.98,44276.0,54.01,54.11,53.83,53.98,44276.0
2020-09-23 09:50:00,53.95,53.95,53.7,53.78,49953.0,53.95,53.95,53.7,53.78,49953.0
2020-09-23 09:55:00,53.77,54.07,53.75,54.02,24359.0,53.77,54.07,53.75,54.02,24359.0
2020-09-23 10:00:00,54.02,54.14,53.83,54.04,56667.0,54.02,54.14,53.83,54.04,56667.0
2020-09-23 10:05:00,54.01,54.14,53.89,54.04,41695.0,54.01,54.14,53.89,54.04,41695.0
2020-09-23 10:10:00,54.05,54.06,53.9,54.0,62895.0,54.05,54.06,53.9,54.0,62895.0
2020-09-23 10:15:00,54.0,54.1,53.97,54.07,95217.0,54.0,54.1,53.97,54.07,95217.0
2020-09-23 10:20:00,54.09,54.12,53.99,54.07,38932.0,54.09,54.12,53.99,54.07,38932.0
2020-09-23 10:25:00,54.07,54.28,53.99,54.22,167368.0,54.07,54.28,53.99,54.22,167368.0
2020-09-23 10:30:00,54.23,54.29,54.08,54.09,29443.0,54.23,54.29,54.08,54.09,29443.0
2020-09-23 10:35:00,54.07,54.08,53.98,54.03,38582.0,54.07,54.08,53.98,54.03,38582.0
2020-09-23 10:40:00,54.03,54.13,54.0,54.09,29791.0,54.03,54.13,54.0,54.09,29791.0
2020-09-23 10:45:00,54.11,54.11,54.03,54.06,31488.0,54.11,54.11,54.03,54.06,31488.0
2020-09-23 10:50:00,54.09,54.09,53.81,53.95,81538.0,54.09,54.09,53.81,53.95,81538.0
2020-09-23 10:55:00,53.94,54.0,53.89,53.95,36233.0,53.94,54.0,53.89,53.95,36233.0
2020-09-23 11:00:00,53.95,54.02,53.88,53.95,65271.0,53.95,54.02,53.88,53.95,65271.0
2020-09-23 11:05:00,53.96,54.23,53.96,54.18,70937.0,53.96,54.23,53.96,54.18,70937.0
2020-09-23 11:10:00,54.19,54.36,54.18,54.3,30314.0,54.19,54.36,54.18,54.3,30314.0
2020-09-23 11:15:00,54.3,54.32,54.11,54.15,62353.0,54.3,54.32,54.11,54.15,62353.0
2020-09-23 11:20:00,54.15,54.19,53.98,53.99,55355.0,54.15,54.19,53.98,53.99,55355.0
2020-09-23 11:25:00,53.99,54.21,53.95,54.09,30633.0,53.99,54.21,53.95,54.09,30633.0
2020-09-23 11:30:00,54.1,54.19,54.09,54.15,23330.0,54.1,54.19,54.09,54.15,23330.0
2020-09-23 11:35:00,54.13,54.2,54.1,54.18,12608.0,54.13,54.2,54.1,54.18,12608.0
2020-09-23 11:40:00,54.2,54.25,54.14,54.2,21749.0,54.2,54.25,54.14,54.2,21749.0
2020-09-23 11:45:00,54.2,54.21,54.1,54.14,28631.0,54.2,54.21,54.1,54.14,28631.0
2020-09-23 11:50:00,54.13,54.18,54.1,54.18,52200.0,54.13,54.18,54.1,54.18,52200.0
2020-09-23 11:55:00,54.18,54.28,54.09,54.26,28725.0,54.18,54.28,54.09,54.26,28725.0
2020-09-23 12:00:00,54.21,54.39,54.16,54.33,46929.0,54.21,54.39,54.16,54.33,46929.0
2020-09-23 12:05:00,54.34,54.51,54.24,54.49,46721.0,54.34,54.51,54.24,54.49,46721.0
2020-09-23 12:10:00,54.49,54.77,54.49,54.74,75806.0,54.49,54.77,54.49,54.74,75806.0
2020-09-23 12:15:00,54.73,54.92,54.68,54.79,63055.0,54.73,54.92,54.68,54.79,63055.0
2020-09-23 12:20:00,54.8,54.93,54.77,54.81,46307.0,54.8,54.93,54.77,54.81,46307.0
2020-09-23 12:25:00,54.82,54.89,54.77,54.81,40036.0,54.82,54.89,54.77,54.81,40036.0
2020-09-23 12:30:00,54.81,54.92,54.8,54.84,33091.0,54.81,54.92,54.8,54.84,33091.0
2020-09-23 12:35:00,54.85,55.17,54.83,55.13,84388.0,54.85,55.17,54.83,55.13,84388.0
2020-09-23 12:40:00,55.13,55.26,55.11,55.24,58342.0,55.13,55.26,55.11,55.24,58342.0
2020-09-23 12:45:00,55.25,55.25,55.08,55.15,29242.0,55.25,55.25,55.08,55.15,29242.0
2020-09-23 12:50:00,55.16,55.25,54.99,55.01,32740.0,55.16,55.25,54.99,55.01,32740.0
2020-09-23 12:55:00,55.01,55.19,54.99,55.19,36949.0,55.01,55.19,54.99,55.19,36949.0
2020-09-23 13:00:00,55.19,55.28,55.1,55.25,32287.0,55.19,55.28,55.1,55.25,32287.0
2020-09-23 13:05:00,55.27,55.36,55.23,55.25,37047.0,55.27,55.36,55.23,55.25,37047.0
2020-09-23 13:10:00,55.26,55.37,55.22,55.36,41539.0,55.26,55.37,55.22,55.36,41539.0
2020-09-23 13:15:00,55.31,55.37,55.12,55.26,35954.0,55.31,55.37,55.12,55.26,35954.0
2020-09-23 13:20:00,55.26,55.26,55.11,55.13,36803.0,55.26,55.26,55.11,55.13,36803.0
2020-09-23 13:25:00,55.14,55.19,55.05,55.12,56550.0,55.14,55.19,55.05,55.12,56550.0
2020-09-23 13:30:00,55.12,55.16,54.95,55.06,31819.0,55.12,55.16,54.95,55.06,31819.0
2020-09-23 13:35:00,55.02,55.16,54.93,55.13,45659.0,55.02,55.16,54.93,55.13,45659.0
2020-09-23 13:40:00,55.14,55.21,55.06,55.18,26539.0,55.14,55.21,55.06,55.18,26539.0
2020-09-23 13:45:00,55.19,55.19,54.98,55.02,57930.0,55.19,55.19,54.98,55.02,57930.0
2020-09-23 13:50:00,55.0,55.01,54.84,54.89,24694.0,55.0,55.01,54.84,54.89,24694.0
2020-09-23 13:55:00,54.89,54.96,54.84,54.94,20423.0,54.89,54.96,54.84,54.94,20423.0
2020-09-23 14:00:00,54.92,54.98,54.89,54.98,29299.0,54.92,54.98,54.89,54.98,29299.0
2020-09-23 14:05:00,54.99,54.99,54.89,54.92,24045.0,54.99,54.99,54.89,54.92,24045.0
2020-09-23 14:10:00,54.9,54.93,54.89,54.9,44203.0,54.9,54.93,54.89,54.9,44203.0
2020-09-23 14:15:00,54.9,54.9,54.65,54.72,87391.0,54.9,54.9,54.65,54.72,87391.0
2020-09-23 14:20:00,54.73,54.77,54.6,54.62,42453.0,54.73,54.77,54.6,54.62,42453.0
2020-09-23 14:25:00,54.61,54.74,54.57,54.68,51873.0,54.61,54.74,54.57,54.68,51873.0
2020-09-23 14:30:00,54.68,54.87,54.65,54.87,42691.0,54.68,54.87,54.65,54.87,42691.0
2020-09-23 14:35:00,54.89,54.96,54.84,54.85,41539.0,54.89,54.96,54.84,54.85,41539.0
2020-09-23 14:40:00,54.86,54.87,54.75,54.82,39134.0,54.86,54.87,54.75,54.82,39134.0
2020-09-23 14:45:00,54.82,54.9,54.76,54.89,33940.0,54.82,54.9,54.76,54.89,33940.0
2020-09-23 14:50:00,54.9,55.05,54.9,54.98,55933.0,54.9,55.05,54.9,54.98,55933.0
2020-09-23 14:55:00,54.97,54.99,54.8,54.82,31847.0,54.97,54.99,54.8,54.82,31847.0
2020-09-23 15:00:00,54.81,54.94,54.78,54.86,48305.0,54.81,54.94,54.78,54.86,48305.0
2020-09-23 15:05:00,54.86,54.91,54.8,54.91,34360.0,54.86,54.91,54.8,54.91,34360.0
2020-09-23 15:10:00,54.89,55.05,54.86,54.96,42444.0,54.89,55.05,54.86,54.96,42444.0
2020-09-23 15:15:00,54.96,55.06,54.76,55.02,96284.0,54.96,55.06,54.76,55.02,96284.0
2020-09-23 15:20:00,55.02,55.13,54.97,55.02,73386.0,55.02,55.13,54.97,55.02,73386.0
2020-09-23 15:25:00,55.03,55.22,55.0,55.17,85227.0,55.03,55.22,55.0,55.17,85227.0
2020-09-23 15:30:00,55.16,55.18,54.99,55.07,111347.0,55.16,55.18,54.99,55.07,111347.0
2020-09-23 15:35:00,55.06,55.13,54.93,55.0,75048.0,55.06,55.13,54.93,55.0,75048.0
2020-09-23 15:40:00,55.01,55.13,54.96,55.1,189818.0,55.01,55.13,54.96,55.1,189818.0
2020-09-23 15:45:00,55.1,55.13,54.78,54.88,107253.0,55.1,55.13,54.78,54.88,107253.0
2020-09-23 15:50:00,54.88,54.98,54.8,54.94,208137.0,54.88,54.98,54.8,54.94,208137.0
2020-09-23 15:55:00,54.95,54.99,54.78,54.9,432152.0,54.95,54.99,54.78,54.9,432152.0
2020-09-24 09:30:00,54.81,55.04,54.56,54.75,42324.0,54.81,55.04,54.56,54.75,42324.0
2020-09-24 09:35:00,54.84,54.96,54.72,54.94,19218.0,54.84,54.96,54.72,54.94,19218.0
2020-09-24 09:40:00,54.9,54.93,54.69,54.82,38469.0,54.9,54.93,54.69,54.82,38469.0
2020-09-24 09:45:00,54.76,54.91,54.75,54.91,31397.0,54.76,54.91,54.75,54.91,31397.0
2020-09-24 09:50:00,54.89,55.13,54.81,55.09,14294.0,54.89,55.13,54.81,55.09,14294.0
2020-09-24 09:55:00,55.09,55.21,54.95,54.95,10311.0,55.09,55.21,54.95,54.95,10311.0
2020-09-24 10:00:00,54.95,55.12,54.95,55.05,33417.0,54.95,55.12,54.95,55.05,33417.0
2020-09-24 10:05:00,55.05,55.39,55.05,55.31,27996.0,55.05,55.39,55.05,55.31,27996.0
2020-09-24 10:10:00,55.3,55.47,55.28,55.37,51623.0,55.3,55.47,55.28,55.37,51623.0
2020-09-24 10:15:00,55.37,55.4,55.18,55.3,27867.0,55.37,55.4,55.18,55.3,27867.0
2020-09-24 10:20:00,55.3,55.31,54.92,54.92,25928.0,55.3,55.31,54.92,54.92,25928.0
2020-09-24 10:25:00,54.94,55.01,54.9,54.9,31086.0,54.94,55.01,54.9,54.9,31086.0
2020-09-24 10:30:00,54.88,54.89,54.75,54.78,21087.0,54.88,54.89,54.75,54.78,21087.0
2020-09-24 10:35:00,54.78,54.79,54.66,54.7,20913.0,54.78,54.79,54.66,54.7,20913.0
2020-09-24 10:40:00,54.7,54.84,54.7,54.72,44244.0,54.7,54.84,54.7,54.72,44244.0
2020-09-24 10:45:00,54.74,54.76,54.55,54.73,26844.0,54.74,54.76,54.55,54.73,26844.0
2020-09-24 10:50:00,54.73,54.76,54.65,54.73,22326.0,54.73,54.76,54.65,54.73,22326.0
2020-09-24 10:55:00,54.66,54.69,54.48,54.56,33818.0,54.66,54.69,54.48,54.56,33818.0
2020-09-24 11:00:00,54.52,54.58,54.46,54.54,30091.0,54.52,54.58,54.46,54.54,30091.0
2020-09-24 11:05:00,54.54,54.55,54.29,54.31,42723.0,54.54,54.55,54.29,54.31,42723.0
2020-09-24 11:10:00,54.32,54.48,54.22,54.34,33111.0,54.32,54.48,54.22,54.34,33111.0
2020-09-24 11:15:00,54.38,54.44,54.3,54.38,36442.0,54.38,54.44,54.3,54.38,36442.0
2020-09-24 11:20:00,54.35,54.44,54.28,54.28,13100.0,54.35,54.44,54.28,54.28,13100.0
2020-09-24 11:25:00,54.27,54.28,54.1,54.1,59826.0,54.27,54.28,54.1,54.1,59826.0
2020-09-24 11:30:00,54.1,54.24,54.02,54.24,24304.0,54.1,54.24,54.02,54.24,24304.0
2020-09-24 11:35:00,54.23,54.34,54.21,54.28,14285.0,54.23,54.34,54.21,54.28,14285.0
2020-09-24 11:40:00,54.29,54.33,54.21,54.22,11674.0,54.29,54.33,54.21,54.22,11674.0
2020-09-24 11:45:00,54.22,54.23,54.12,54.2,12947.0,54.22,54.23,54.12,54.2,12947.0
2020-09-24 11:50:00,54.2,54.35,54.2,54.35,24437.0,54.2,54.35,54.2,54.35,24437.0
2020-09-24 11:55:00,54.34,54.56,54.31,54.5,17896.0,54.34,54.56,54.31,54.5,17896.0
2020-09-24 12:00:00,54.51,54.59,54.45,54.51,13951.0,54.51,54.59,54.45,54.51,13951.0
2020-09-24 12:05:00,54.49,54.55,54.44,54.53,21775.0,54.49,54.55,54.44,54.53,21775.0
2020-09-24 12:10:00,54.53,54.56,54.47,54.48,9179.0,54.53,54.56,54.47,54.48,9179.0
2020-09-24 12:15:00,54.5,54.65,54.48,54.56,12577.0,54.5,54.65,54.48,54.56,12577.0
2020-09-24 12:20:00,54.59,54.61,54.53,54.53,11299.0,54.59,54.61,54.53,54.53,11299.0
2020-09-24 12:25:00,54.52,54.68,54.52,54.56,15805.0,54.52,54.68,54.52,54.56,15805.0
2020-09-24 12:30:00,54.54,54.55,54.41,54.41,11640.0,54.54,54.55,54.41,54.41,11640.0
2020-09-24 12:35:00,54.43,54.43,54.31,54.33,11319.0,54.43,54.43,54.31,54.33,11319.0
2020-09-24 12:40:00,54.33,54.4,54.32,54.4,12344.0,54.33,54.4,54.32,54.4,12344.0
2020-09-24 12:45:00,54.41,54.41,54.31,54.35,13328.0,54.41,54.41,54.31,54.35,13328.0
2020-09-24 12:50:00,54.34,54.42,54.33,54.36,22089.0,54.34,54.42,54.33,54.36,22089.0
2020-09-24 12:55:00,54.36,54.44,54.34,54.41,21732.0,54.36,54.44,54.34,54.41,21732.0
2020-09-24 13:00:00,54.41,54.51,54.41,54.49,18924.0,54.41,54.51,54.41,54.49,18924.0
2020-09-24 13:05:00,54.48,54.49,54.36,54.37,24331.0,54.48,54.49,54.36,54.37,24331.0
2020-09-24 13:10:00,54.35,54.47,54.35,54.39,29472.0,54.35,54.47,54.35,54.39,29472.0
2020-09-24 13:15:00,54.4,54.52,54.39,54.41,30652.0,54.4,54.52,54.39,54.41,30652.0
2020-09-24 13:20:00,54.41,54.48,54.36,54.36,18041.0,54.41,54.48,54.36,54.36,18041.0
2020-09-24 13:25:00,54.36,54.44,54.36,54.4,18369.0,54.36,54.44,54.36,54.4,18369.0
2020-09-24 13:30:00,54.4,54.52,54.38,54.52,22796.0,54.4,54.52,54.38,54.52,22796.0
2020-09-24 13:35:00,54.51,54.54,54.48,54.54,16647.0,54.51,54.54,54.48,54.54,16647.0
2020-09-24 13:40:00,54.55,54.67,54.51,54.58,40675.0,54.55,54.67,54.51,54.58,40675.0
2020-09-24 13:45:00,54.58,54.61,54.54,54.57,66780.0,54.58,54.61,54.54,54.57,66780.0
2020-09-24 13:50:00,54.57,54.63,54.55,54.63,15504.0,54.57,54.63,54.55,54.63,15504.0
2020-09-24 13:55:00,54.64,54.64,54.5,54.52,16439.0,54.64,54.64,54.5,54.52,16439.0
2020-09-24 14:00:00,54.54,54.71,54.52,54.71,26139.0,54.54,54.71,54.52,54.71,26139.0
2020-09-24 14:05:00,54.69,54.87,54.68,54.76,17792.0,54.69,54.87,54.68,54.76,17792.0
2020-09-24 14:10:00,54.77,54.82,54.75,54.77,13353.0,54.77,54.82,54.75,54.77,13353.0
2020-09-24 14:15:00,54.77,54.89,54.73,54.73,30227.0,54.77,54.89,54.73,54.73,30227.0
2020-09-24 14:20:00,54.73,54.81,54.6,54.72,27241.0,54.73,54.81,54.6,54.72,27241.0
2020-09-24 14:25:00,54.73,54.82,54.7,54.7,22557.0,54.73,54.82,54.7,54.7,22557.0
2020-09-24 14:30:00,54.7,54.8,54.68,54.8,20733.0,54.7,54.8,54.68,54.8,20733.0
2020-09-24 14:35:00,54.8,54.83,54.62,54.8,119363.0,54.8,54.83,54.62,54.8,119363.0
2020-09-24 14:40:00,54.8,54.85,54.77,54.84,22028.0,54.8,54.85,54.77,54.84,22028.0
2020-09-24 14:45:00,54.84,54.87,54.57,54.58,26655.0,54.84,54.87,54.57,54.58,26655.0
2020-09-24 14:50:00,54.57,54.8,54.57,54.75,68205.0,54.57,54.8,54.57,54.75,68205.0
2020-09-24 14:55:00,54.73,54.74,54.5,54.5,35471.0,54.73,54.74,54.5,54.5,35471.0
2020-09-24 15:00:00,54.52,54.6,54.28,54.41,68048.0,54.52,54.6,54.28,54.41,68048.0
2020-09-24 15:05:00,54.4,54.51,54.33,54.34,36748.0,54.4,54.51,54.33,54.34,36748.0
2020-09-24 15:10:00,54.35,54.38,54.29,54.36,18300.0,54.35,54.38,54.29,54.36,18300.0
2020-09-24 15:15:00,54.34,54.36,54.15,54.15,23017.0,54.34,54.36,54.15,54.15,23017.0
2020-09-24 15:20:00,54.12,54.12,53.94,54.0,187143.0,54.12,54.12,53.94,54.0,187143.0
2020-09-24 15:25:00,54.0,54.04,53.84,53.91,99073.0,54.0,54.04,53.84,53.91,99073.0
2020-09-24 15:30:00,53.9,54.11,53.88,54.1,43733.0,53.9,54.11,53.88,54.1,43733.0
2020-09-24 15:35:00,54.09,54.22,54.0,54.22,44813.0,54.09,54.22,54.0,54.22,44813.0
2020-09-24 15:40:00,54.21,54.27,54.16,54.16,49823.0,54.21,54.27,54.16,54.16,49823.0
2020-09-24 15:45:00,54.15,54.33,54.07,54.1,66948.0,54.15,54.33,54.07,54.1,66948.0
2020-09-24 15:50:00,54.07,54.24,54.03,54.2,102821.0,54.07,54.24,54.03,54.2,102821.0
2020-09-24 15:55:00,54.22,54.41,54.1,54.3,353018.0,54.22,54.41,54.1,54.3,353018.0
2020-09-25 09:30:00,54.3,54.41,54.0,54.39,39296.0,54.3,54.41,54.0,54.39,39296.0
2020-09-25 09:35:00,54.34,54.53,54.24,54.53,9854.0,54.34,54.53,54.24,54.53,9854.0
2020-09-25 09:40:00,54.53,54.87,54.53,54.87,12858.0,54.53,54.87,54.53,54.87,12858.0
2020-09-25 09:45:00,54.88,54.91,54.71,54.75,9271.0,54.88,54.91,54.71,54.75,9271.0
2020-09-25 09:50:00,54.75,54.88,54.69,54.82,68400.0,54.75,54.88,54.69,54.82,68400.0
2020-09-25 09:55:00,54.82,54.82,54.5,54.64,18754.0,54.82,54.82,54.5,54.64,18754.0
2020-09-25 10:00:00,54.63,54.76,54.62,54.67,13482.0,54.63,54.76,54.62,54.67,13482.0
2020-09-25 10:05:00,54.67,54.72,54.57,54.62,17719.0,54.67,54.72,54.57,54.62,17719.0
2020-09-25 10:10:00,54.62,54.62,54.32,54.34,193610.0,54.62,54.62,54.32,54.34,193610.0
2020-09-25 10:15:00,54.31,54.5,54.31,54.5,19805.0,54.31,54.5,54.31,54.5,19805.0
2020-09-25 10:20:00,54.51,54.71,54.49,54.66,22979.0,54.51,54.71,54.49,54.66,22979.0
2020-09-25 10:25:00,54.65,54.68,54.54,54.62,19495.0,54.65,54.68,54.54,54.62,19495.0
2020-09-25 10:30:00,54.63,54.66,54.5,54.52,14946.0,54.63,54.66,54.5,54.52,14946.0
2020-09-25 10:35:00,54.52,54.7,54.51,54.69,26193.0,54.52,54.7,54.51,54.69,26193.0
2020-09-25 10:40:00,54.7,54.76,54.57,54.59,49112.0,54.7,54.76,54.57,54.59,49112.0
2020-09-25 10:45:00,54.58,54.67,54.49,54.52,20409.0,54.58,54.67,54.49,54.52,20409.0
2020-09-25 10:50:00,54.55,54.57,54.47,54.53,28762.0,54.55,54.57,54.47,54.53,28762.0
2020-09-25 10:55:00,54.52,54.52,54.36,54.41,48692.0,54.52,54.52,54.36,54.41,48692.0
2020-09-25 11:00:00,54.41,54.45,54.36,54.41,13827.0,54.41,54.45,54.36,54.41,13827.0
2020-09-25 11:05:00,54.41,54.52,54.36,54.38,59096.0,54.41,54.52,54.36,54.38,59096.0
2020-09-25 11:10:00,54.38,54.45,54.35,54.37,45620.0,54.38,54.45,54.35,54.37,45620.0
2020-09-25 11:15:00,54.37,54.9,54.37,54.75,161811.0,54.37,54.9,54.37,54.75,161811.0
2020-09-25 11:20:00,54.74,54.88,54.68,54.7,15453.0,54.74,54.88,54.68,54.7,15453.0
2020-09-25 11:25:00,54.7,54.77,54.56,54.57,9567.0,54.7,54.77,54.56,54.57,9567.0
2020-09-25 11:30:00,54.57,54.6,54.42,54.54,10802.0,54.57,54.6,54.42,54.54,10802.0
2020-09-25 11:35:00,54.52,54.61,54.5,54.52,6778.0,54.52,54.61,54.5,54.52,6778.0
2020-09-25 11:40:00,54.56,54.61,54.45,54.46,10013.0,54.56,54.61,54.45,54.46,10013.0
2020-09-25 11:45:00,54.46,54.52,54.44,54.47,5721.0,54.46,54.52,54.44,54.47,5721.0
2020-09-25 11:50:00,54.48,54.61,54.46,54.58,6560.0,54.48,54.61,54.46,54.58,6560.0
2020-09-25 11:55:00,54.58,54.7,54.58,54.68,47205.0,54.58,54.7,54.58,54.68,47205.0
2020-09-25 12:00:00,54.69,54.79,54.64,54.67,22679.0,54.69,54.79,54.64,54.67,22679.0
2020-09-25 12:05:00,54.67,54.84,54.66,54.75,12515.0,54.67,54.84,54.66,54.75,12515.0
2020-09-25 12:10:00,54.76,54.86,54.62,54.85,32061.0,54.76,54.86,54.62,54.85,32061.0
2020-09-25 12:15:00,54.83,54.84,54.76,54.77,8597.0,54.83,54.84,54.76,54.77,8597.0
2020-09-25 12:20:00,54.8,54.8,54.68,54.75,12908.0,54.8,54.8,54.68,54.75,12908.0
2020-09-25 12:25:00,54.74,54.83,54.68,54.83,24661.0,54.74,54.83,54.68,54.83,24661.0
2020-09-25 12:30:00,54.84,54.9,54.83,54.89,5174.0,54.84,54.9,54.83,54.89,5174.0
2020-09-25 12:35:00,54.88,54.97,54.84,54.95,6684.0,54.88,54.97,54.84,54.95,6684.0
2020-09-25 12:40:00,54.96,54.98,54.89,54.91,9770.0,54.96,54.98,54.89,54.91,9770.0
2020-09-25 12:45:00,54.91,55.0,54.82,54.82,30630.0,54.91,55.0,54.82,54.82,30630.0
2020-09-25 12:50:00,54.83,54.99,54.82,54.98,9988.0,54.83,54.99,54.82,54.98,9988.0
2020-09-25 12:55:00,54.99,54.99,54.83,54.84,60191.0,54.99,54.99,54.83,54.84,60191.0
2020-09-25 13:00:00,54.84,54.85,54.77,54.77,10559.0,54.84,54.85,54.77,54.77,10559.0
2020-09-25 13:05:00,54.76,54.86,54.72,54.83,34250.0,54.76,54.86,54.72,54.83,34250.0
2020-09-25 13:10:00,54.83,54.91,54.82,54.91,9162.0,54.83,54.91,54.82,54.91,9162.0
2020-09-25 13:15:00,54.9,54.94,54.83,54.85,8463.0,54.9,54.94,54.83,54.85,8463.0
2020-09-25 13:20:00,54.85,54.93,54.84,54.88,10824.0,54.85,54.93,54.84,54.88,10824.0
2020-09-25 13:25:00,54.87,54.98,54.87,54.95,7931.0,54.87,54.98,54.87,54.95,7931.0
2020-09-25 13:30:00,54.95,55.04,54.94,55.02,6169.0,54.95,55.04,54.94,55.02,6169.0
2020-09-25 13:35:00,55.02,55.07,54.94,54.94,6905.0,55.02,55.07,54.94,54.94,6905.0
2020-09-25 13:40:00,54.94,55.09,54.94,55.04,10461.0,54.94,55.09,54.94,55.04,10461.0
2020-09-25 13:45:00,55.05,55.11,55.02,55.08,8541.0,55.05,55.11,55.02,55.08,8541.0
2020-09-25 13:50:00,55.09,55.16,55.02,55.04,19907.0,55.09,55.16,55.02,55.04,19907.0
2020-09-25 13:55:00,55.05,55.08,54.97,54.98,21164.0,55.05,55.08,54.97,54.98,21164.0
2020-09-25 14:00:00,54.97,55.04,54.97,55.03,18067.0,54.97,55.04,54.97,55.03,18067.0
2020-09-25 14:05:00,55.03,55.1,54.96,55.0,46072.0,55.03,55.1,54.96,55.0,46072.0
2020-09-25 14:10:00,55.02,55.08,54.98,55.06,19412.0,55.02,55.08,54.98,55.06,19412.0
2020-09-25 14:15:00,55.08,55.33,55.08,55.28,98441.0,55.08,55.33,55.08,55.28,98441.0
2020-09-25 14:20:00,55.28,55.28,55.16,55.17,15281.0,55.28,55.28,55.16,55.17,15281.0
2020-09-25 14:25:00,55.18,55.31,55.18,55.2,21563.0,55.18,55.31,55.18,55.2,21563.0
2020-09-25 14:30:00,55.18,55.18,55.02,55.04,17765.0,55.18,55.18,55.02,55.04,17765.0
2020-09-25 14:35:00,55.05,55.07,55.01,55.05,15242.0,55.05,55.07,55.01,55.05,15242.0
2020-09-25 14:40:00,55.07,55.11,55.04,55.06,51267.0,55.07,55.11,55.04,55.06,51267.0
2020-09-25 14:45:00,55.05,55.14,55.03,55.13,15036.0,55.05,55.14,55.03,55.13,15036.0
2020-09-25 14:50:00,55.12,55.16,55.06,55.15,14505.0,55.12,55.16,55.06,55.15,14505.0
2020-09-25 14:55:00,55.15,55.27,55.13,55.24,16109.0,55.15,55.27,55.13,55.24,16109.0
2020-09-25 15:00:00,55.24,55.3,55.24,55.28,21137.0,55.24,55.3,55.24,55.28,21137.0
2020-09-25 15:05:00,55.3,55.4,55.22,55.37,35921.0,55.3,55.4,55.22,55.37,35921.0
2020-09-25 15:10:00,55.37,55.43,55.28,55.28,41345.0,55.37,55.43,55.28,55.28,41345.0
2020-09-25 15:15:00,55.29,55.37,55.28,55.33,19345.0,55.29,55.37,55.28,55.33,19345.0
2020-09-25 15:20:00,55.34,55.4,55.31,55.38,21982.0,55.34,55.4,55.31,55.38,21982.0
2020-09-25 15:25:00,55.4,55.49,55.38,55.47,52237.0,55.4,55.49,55.38,55.47,52237.0
2020-09-25 15:30:00,55.45,55.45,55.28,55.29,25505.0,55.45,55.45,55.28,55.29,25505.0
2020-09-25 15:35:00,55.3,55.34,55.25,55.31,27294.0,55.3,55.34,55.25,55.31,27294.0
2020-09-25 15:40:00,55.32,55.4,55.25,55.35,44146.0,55.32,55.4,55.25,55.35,44146.0
2020-09-25 15:45:00,55.35,55.49,55.35,55.43,46461.0,55.35,55.49,55.35,55.43,46461.0
2020-09-25 15:50:00,55.43,55.45,55.33,55.41,150454.0,55.43,55.45,55.33,55.41,150454.0
2020-09-25 15:55:00,55.4,55.56,55.33,55.42,421609.0,55.4,55.56,55.33,55.42,421609.0
2020-09-28 09:30:00,56.21,56.84,56.21,56.62,54645.0,56.21,56.84,56.21,56.62,54645.0
2020-09-28 09:35:00,56.63,56.65,55.96,56.02,38894.0,56.63,56.65,55.96,56.02,38894.0
2020-09-28 09:40:00,56.04,56.11,55.68,55.8,52932.0,56.04,56.11,55.68,55.8,52932.0
2020-09-28 09:45:00,55.83,56.29,55.83,56.14,19863.0,55.83,56.29,55.83,56.14,19863.0
2020-09-28 09:50:00,56.11,56.11,55.95,56.01,14758.0,56.11,56.11,55.95,56.01,14758.0
2020-09-28 09:55:00,56.0,56.06,55.78,56.06,12322.0,56.0,56.06,55.78,56.06,12322.0
2020-09-28 10:00:00,56.06,56.09,55.84,55.88,14055.0,56.06,56.09,55.84,55.88,14055.0
2020-09-28 10:05:00,55.89,56.08,55.87,55.94,19141.0,55.89,56.08,55.87,55.94,19141.0
2020-09-28 10:10:00,55.94,55.97,55.83,55.93,15992.0,55.94,55.97,55.83,55.93,15992.0
2020-09-28 10:15:00,55.95,56.13,55.95,56.08,15504.0,55.95,56.13,55.95,56.08,15504.0
2020-09-28 10:20:00,56.08,56.27,55.99,56.27,51144.0,56.08,56.27,55.99,56.27,51144.0
2020-09-28 10:25:00,56.27,56.3,56.07,56.07,22847.0,56.27,56.3,56.07,56.07,22847.0
2020-09-28 10:30:00,56.05,56.26,56.05,56.25,28831.0,56.05,56.26,56.05,56.25,28831.0
2020-09-28 10:35:00,56.25,56.26,55.89,55.9,19258.0,56.25,56.26,55.89,55.9,19258.0
2020-09-28 10:40:00,55.88,55.96,55.82,55.93,13912.0,55.88,55.96,55.82,55.93,13912.0
2020-09-28 10:45:00,55.93,56.0,55.71,55.76,16601.0,55.93,56.0,55.71,55.76,16601.0
2020-09-28 10:50:00,55.76,55.86,55.73,55.86,11165.0,55.76,55.86,55.73,55.86,11165.0
2020-09-28 10:55:00,55.85,55.9,55.83,55.88,12487.0,55.85,55.9,55.83,55.88,12487.0
2020-09-28 11:00:00,55.88,55.92,55.59,55.63,26261.0,55.88,55.92,55.59,55.63,26261.0
2020-09-28 11:05:00,55.63,55.66,55.49,55.52,65739.0,55.63,55.66,55.49,55.52,65739.0
2020-09-28 11:10:00,55.54,55.58,55.46,55.48,14180.0,55.54,55.58,55.46,55.48,14180.0
2020-09-28 11:15:00,55.47,55.51,55.42,55.45,18505.0,55.47,55.51,55.42,55.45,18505.0
2020-09-28 11:20:00,55.44,55.51,55.38,55.51,20693.0,55.44,55.51,55.38,55.51,20693.0
2020-09-28 11:25:00,55.51,55.54,55.29,55.39,15841.0,55.51,55.54,55.29,55.39,15841.0
2020-09-28 11:30:00,55.38,55.39,55.28,55.29,12762.0,55.38,55.39,55.28,55.29,12762.0
2020-09-28 11:35:00,55.27,55.44,55.25,55.41,13871.0,55.27,55.44,55.25,55.41,13871.0
2020-09-28 11:40:00,55.41,55.43,55.35,55.38,11938.0,55.41,55.43,55.35,55.38,11938.0
2020-09-28 11:45:00,55.4,55.43,55.31,55.37,15260.0,55.4,55.43,55.31,55.37,15260.0
2020-09-28 11:50:00,55.37,55.49,55.33,55.49,10972.0,55.37,55.49,55.33,55.49,10972.0
2020-09-28 11:55:00,55.48,55.62,55.4,55.6,113278.0,55.48,55.62,55.4,55.6,113278.0
2020-09-28 12:00:00,55.57,55.73,55.57,55.73,12029.0,55.57,55.73,55.57,55.73,12029.0
2020-09-28 12:05:00,55.74,55.93,55.73,55.9,14033.0,55.74,55.93,55.73,55.9,14033.0
2020-09-28 12:10:00,55.9,55.95,55.87,55.91,12484.0,55.9,55.95,55.87,55.91,12484.0
2020-09-28 12:15:00,55.93,55.94,55.77,55.82,78866.0,55.93,55.94,55.77,55.82,78866.0
2020-09-28 12:20:00,55.8,55.8,55.65,55.66,34282.0,55.8,55.8,55.65,55.66,34282.0
2020-09-28 12:25:00,55.64,55.65,55.53,55.57,15257.0,55.64,55.65,55.53,55.57,15257.0
2020-09-28 12:30:00,55.58,55.59,55.5,55.54,10716.0,55.58,55.59,55.5,55.54,10716.0
2020-09-28 12:35:00,55.52,55.6,55.46,55.59,27480.0,55.52,55.6,55.46,55.59,27480.0
2020-09-28 12:40:00,55.6,55.76,55.6,55.7,47738.0,55.6,55.76,55.6,55.7,47738.0
2020-09-28 12:45:00,55.71,55.76,55.68,55.72,17292.0,55.71,55.76,55.68,55.72,17292.0
2020-09-28 12:50:00,55.72,55.78,55.66,55.69,16046.0,55.72,55.78,55.66,55.69,16046.0
2020-09-28 12:55:00,55.67,55.67,55.56,55.57,30656.0,55.67,55.67,55.56,55.57,30656.0
2020-09-28 13:00:00,55.57,55.58,55.43,55.43,34374.0,55.57,55.58,55.43,55.43,34374.0
2020-09-28 13:05:00,55.44,55.5,55.41,55.48,46534.0,55.44,55.5,55.41,55.48,46534.0
2020-09-28 13:10:00,55.48,55.62,55.45,55.47,37118.0,55.48,55.62,55.45,55.47,37118.0
2020-09-28 13:15:00,55.47,55.54,55.46,55.5,40916.0,55.47,55.54,55.46,55.5,40916.0
2020-09-28 13:20:00,55.5,55.72,55.47,55.72,18123.0,55.5,55.72,55.47,55.72,18123.0
2020-09-28 13:25:00,55.71,55.77,55.65,55.67,27333.0,55.71,55.77,55.65,55.67,27333.0
2020-09-28 13:30:00,55.68,55.89,55.68,55.89,10402.0,55.68,55.89,55.68,55.89,10402.0
2020-09-28 13:35:00,55.89,55.9,55.82,55.84,10266.0,55.89,55.9,55.82,55.84,10266.0
2020-09-28 13:40:00,55.83,55.87,55.76,55.79,32044.0,55.83,55.87,55.76,55.79,32044.0
2020-09-28 13:45:00,55.8,55.88,55.79,55.86,15279.0,55.8,55.88,55.79,55.86,15279.0
2020-09-28 13:50:00,55.87,55.97,55.87,55.87,11334.0,55.87,55.97,55.87,55.87,11334.0
2020-09-28 13:55:00,55.89,55.95,55.87,55.88,12527.0,55.89,55.95,55.87,55.88,12527.0
2020-09-28 14:00:00,55.88,55.88,55.76,55.79,23903.0,55.88,55.88,55.76,55.79,23903.0
2020-09-28 14:05:00,55.78,55.85,55.72,55.84,20366.0,55.78,55.85,55.72,55.84,20366.0
2020-09-28 14:10:00,55.85,55.92,55.8,55.8,57987.0,55.85,55.92,55.8,55.8,57987.0
2020-09-28 14:15:00,55.8,55.87,55.66,55.69,22837.0,55.8,55.87,55.66,55.69,22837.0
2020-09-28 14:20:00,55.69,55.75,55.66,55.74,10857.0,55.69,55.75,55.66,55.74,10857.0
2020-09-28 14:25:00,55.73,55.77,55.71,55.73,13318.0,55.73,55.77,55.71,55.73,13318.0
2020-09-28 14:30:00,55.72,55.78,55.69,55.72,19944.0,55.72,55.78,55.69,55.72,19944.0
2020-09-28 14:35:00,55.72,55.82,55.7,55.75,41392.0,55.72,55.82,55.7,55.75,41392.0
2020-09-28 14:40:00,55.75,55.94,55.73,55.88,111081.0,55.75,55.94,55.73,55.88,111081.0
2020-09-28 14:45:00,55.87,55.9,55.83,55.83,15607.0,55.87,55.9,55.83,55.83,15607.0
2020-09-28 14:50:00,55.84,55.88,55.75,55.86,23077.0,55.84,55.88,55.75,55.86,23077.0
2020-09-28 14:55:00,55.85,55.96,55.79,55.91,67120.0,55.85,55.96,55.79,55.91,67120.0
2020-09-28 15:00:00,55.91,55.94,55.83,55.91,28030.0,55.91,55.94,55.83,55.91,28030.0
2020-09-28 15:05:00,55.92,55.99,55.91,55.93,19531.0,55.92,55.99,55.91,55.93,19531.0
2020-09-28 15:10:00,55.94,55.95,55.86,55.93,21631.0,55.94,55.95,55.86,55.93,21631.0
2020-09-28 15:15:00,55.92,55.93,55.83,55.87,15560.0,55.92,55.93,55.83,55.87,15560.0
2020-09-28 15:20:00,55.87,55.87,55.76,55.8,17694.0,55.87,55.87,55.76,55.8,17694.0
2020-09-28 15:25:00,55.82,55.86,55.79,55.83,22303.0,55.82,55.86,55.79,55.83,22303.0
2020-09-28 15:30:00,55.83,55.83,55.67,55.76,42595.0,55.83,55.83,55.67,55.76,42595.0
2020-09-28 15:35:00,55.76,55.79,55.69,55.77,36849.0,55.76,55.79,55.69,55.77,36849.0
2020-09-28 15:40:00,55.76,55.83,55.75,55.78,40643.0,55.76,55.83,55.75,55.78,40643.0
2020-09-28 15:45:00,55.78,55.79,55.66,55.66,61658.0,55.78,55.79,55.66,55.66,61658.0
2020-09-28 15:50:00,55.66,55.73,55.55,55.56,69113.0,55.66,55.73,55.55,55.56,69113.0
2020-09-28 15:55:00,55.57,55.6,55.34,55.53,405072.0,55.57,55.6,55.34,55.53,405072.0
2020-09-29 09:30:00,55.74,55.74,55.27,55.37,50142.0,55.74,55.74,55.27,55.37,50142.0
2020-09-29 09:35:00,55.37,55.7,55.33,55.51,70223.0,55.37,55.7,55.33,55.51,70223.0
2020-09-29 09:40:00,55.51,55.73,55.47,55.7,28980.0,55.51,55.73,55.47,55.7,28980.0
2020-09-29 09:45:00,55.71,55.84,55.55,55.83,31119.0,55.71,55.84,55.55,55.83,31119.0
2020-09-29 09:50:00,55.84,55.99,55.74,55.96,35124.0,55.84,55.99,55.74,55.96,35124.0
2020-09-29 09:55:00,55.94,56.03,55.7,55.71,29541.0,55.94,56.03,55.7,55.71,29541.0
2020-09-29 10:00:00,55.76,55.9,55.68,55.75,15608.0,55.76,55.9,55.68,55.75,15608.0
2020-09-29 10:05:00,55.78,55.92,55.78,55.84,27901.0,55.78,55.92,55.78,55.84,27901.0
2020-09-29 10:10:00,55.84,56.11,55.83,56.02,23353.0,55.84,56.11,55.83,56.02,23353.0
2020-09-29 10:15:00,56.0,56.05,55.91,55.96,21356.0,56.0,56.05,55.91,55.96,21356.0
2020-09-29 10:20:00,55.92,55.92,55.57,55.64,22429.0,55.92,55.92,55.57,55.64,22429.0
2020-09-29 10:25:00,55.64,55.7,55.58,55.64,12546.0,55.64,55.7,55.58,55.64,12546.0
2020-09-29 10:30:00,55.63,55.71,55.57,55.67,69788.0,55.63,55.71,55.57,55.67,69788.0
2020-09-29 10:35:00,55.68,55.68,55.53,55.63,11792.0,55.68,55.68,55.53,55.63,11792.0
2020-09-29 10:40:00,55.66,55.69,55.57,55.6,9635.0,55.66,55.69,55.57,55.6,9635.0
2020-09-29 10:45:00,55.57,55.6,55.42,55.57,38932.0,55.57,55.6,55.42,55.57,38932.0
2020-09-29 10:50:00,55.6,55.65,55.51,55.55,26614.0,55.6,55.65,55.51,55.55,26614.0
2020-09-29 10:55:00,55.5,55.56,55.45,55.54,10820.0,55.5,55.56,55.45,55.54,10820.0
2020-09-29 11:00:00,55.54,55.55,55.42,55.46,20091.0,55.54,55.55,55.42,55.46,20091.0
2020-09-29 11:05:00,55.45,55.54,55.45,55.46,13201.0,55.45,55.54,55.45,55.46,13201.0
2020-09-29 11:10:00,55.42,55.56,55.42,55.49,21909.0,55.42,55.56,55.42,55.49,21909.0
2020-09-29 11:15:00,55.49,55.54,55.42,55.43,10882.0,55.49,55.54,55.42,55.43,10882.0
2020-09-29 11:20:00,55.41,55.61,55.41,55.5,35842.0,55.41,55.61,55.41,55.5,35842.0
2020-09-29 11:25:00,55.51,55.53,55.41,55.44,16892.0,55.51,55.53,55.41,55.44,16892.0
2020-09-29 11:30:00,55.44,55.6,55.43,55.54,16009.0,55.44,55.6,55.43,55.54,16009.0
2020-09-29 11:35:00,55.55,55.56,55.49,55.52,14541.0,55.55,55.56,55.49,55.52,14541.0
2020-09-29 11:40:00,55.5,55.52,55.38,55.38,22035.0,55.5,55.52,55.38,55.38,22035.0
2020-09-29 11:45:00,55.37,55.4,55.28,55.35,28813.0,55.37,55.4,55.28,55.35,28813.0
2020-09-29 11:50:00,55.35,55.43,55.28,55.4,20100.0,55.35,55.43,55.28,55.4,20100.0
2020-09-29 11:55:00,55.39,55.41,55.32,55.39,16074.0,55.39,55.41,55.32,55.39,16074.0
2020-09-29 12:00:00,55.41,55.63,55.39,55.59,11913.0,55.41,55.63,55.39,55.59,11913.0
2020-09-29 12:05:00,55.53,55.59,55.49,55.56,9307.0,55.53,55.59,55.49,55.56,9307.0
2020-09-29 12:10:00,55.55,55.59,55.4,55.44,23644.0,55.55,55.59,55.4,55.44,23644.0
2020-09-29 12:15:00,55.45,55.45,55.3,55.3,10070.0,55.45,55.45,55.3,55.3,10070.0
2020-09-29 12:20:00,55.3,55.35,55.24,55.28,12425.0,55.3,55.35,55.24,55.28,12425.0
2020-09-29 12:25:00,55.29,55.37,55.28,55.35,8780.0,55.29,55.37,55.28,55.35,8780.0
2020-09-29 12:30:00,55.34,55.34,55.26,55.3,9695.0,55.34,55.34,55.26,55.3,9695.0
2020-09-29 12:35:00,55.3,55.37,55.3,55.37,18369.0,55.3,55.37,55.3,55.37,18369.0
2020-09-29 12:40:00,55.38,55.5,55.33,55.43,48600.0,55.38,55.5,55.33,55.43,48600.0
2020-09-29 12:45:00,55.41,55.51,55.41,55.47,7162.0,55.41,55.51,55.41,55.47,7162.0
2020-09-29 12:50:00,55.46,55.47,55.42,55.44,4356.0,55.46,55.47,55.42,55.44,4356.0
2020-09-29 12:55:00,55.43,55.51,55.43,55.48,11671.0,55.43,55.51,55.43,55.48,11671.0
2020-09-29 13:00:00,55.48,55.58,55.48,55.54,8320.0,55.48,55.58,55.48,55.54,8320.0
2020-09-29 13:05:00,55.52,55.52,55.37,55.39,10557.0,55.52,55.52,55.37,55.39,10557.0
2020-09-29 13:10:00,55.39,55.41,55.35,55.35,9996.0,55.39,55.41,55.35,55.35,9996.0
2020-09-29 13:15:00,55.39,55.49,55.36,55.47,8677.0,55.39,55.49,55.36,55.47,8677.0
2020-09-29 13:20:00,55.46,55.54,55.44,55.54,20117.0,55.46,55.54,55.44,55.54,20117.0
2020-09-29 13:25:00,55.55,55.57,55.47,55.52,7433.0,55.55,55.57,55.47,55.52,7433.0
2020-09-29 13:30:00,55.53,55.68,55.53,55.65,7842.0,55.53,55.68,55.53,55.65,7842.0
2020-09-29 13:35:00,55.65,55.65,55.6,55.6,5505.0,55.65,55.65,55.6,55.6,5505.0
2020-09-29 13:40:00,55.6,55.66,55.58,55.65,7707.0,55.6,55.66,55.58,55.65,7707.0
2020-09-29 13:45:00,55.65,55.75,55.64,55.71,8008.0,55.65,55.75,55.64,55.71,8008.0
2020-09-29 13:50:00,55.71,55.86,55.71,55.77,20213.0,55.71,55.86,55.71,55.77,20213.0
2020-09-29 13:55:00,55.76,55.77,55.72,55.74,11717.0,55.76,55.77,55.72,55.74,11717.0
2020-09-29 14:00:00,55.74,55.78,55.71,55.73,16753.0,55.74,55.78,55.71,55.73,16753.0
2020-09-29 14:05:00,55.73,55.73,55.66,55.7,10387.0,55.73,55.73,55.66,55.7,10387.0
2020-09-29 14:10:00,55.7,55.87,55.65,55.77,33512.0,55.7,55.87,55.65,55.77,33512.0
2020-09-29 14:15:00,55.79,55.91,55.77,55.89,7148.0,55.79,55.91,55.77,55.89,7148.0
2020-09-29 14:20:00,55.88,55.92,55.82,55.87,13488.0,55.88,55.92,55.82,55.87,13488.0
2020-09-29 14:25:00,55.86,56.0,55.86,55.97,25839.0,55.86,56.0,55.86,55.97,25839.0
2020-09-29 14:30:00,55.95,55.97,55.9,55.96,14987.0,55.95,55.97,55.9,55.96,14987.0
2020-09-29 14:35:00,55.96,56.03,55.93,56.02,15844.0,55.96,56.03,55.93,56.02,15844.0
2020-09-29 14:40:00,56.04,56.14,56.02,56.12,7627.0,56.04,56.14,56.02,56.12,7627.0
2020-09-29 14:45:00,56.12,56.12,56.05,56.09,7435.0,56.12,56.12,56.05,56.09,7435.0
2020-09-29 14:50:00,56.09,56.12,56.02,56.02,13277.0,56.09,56.12,56.02,56.02,13277.0
2020-09-29 14:55:00,56.03,56.08,55.98,55.99,11505.0,56.03,56.08,55.98,55.99,11505.0
2020-09-29 15:00:00,55.98,56.06,55.98,56.04,9595.0,55.98,56.06,55.98,56.04,9595.0
2020-09-29 15:05:00,56.04,56.05,56.0,56.02,16797.0,56.04,56.05,56.0,56.02,16797.0
2020-09-29 15:10:00,56.02,56.06,56.0,56.06,34400.0,56.02,56.06,56.0,56.06,34400.0
2020-09-29 15:15:00,56.06,56.18,56.06,56.07,26987.0,56.06,56.18,56.06,56.07,26987.0
2020-09-29 15:20:00,56.07,56.12,56.07,56.1,12572.0,56.07,56.12,56.07,56.1,12572.0
2020-09-29 15:25:00,56.09,56.12,56.01,56.1,11592.0,56.09,56.12,56.01,56.1,11592.0
2020-09-29 15:30:00,56.09,56.11,56.06,56.1,23070.0,56.09,56.11,56.06,56.1,23070.0
2020-09-29 15:35:00,56.08,56.09,56.03,56.05,16446.0,56.08,56.09,56.03,56.05,16446.0
2020-09-29 15:40:00,56.04,56.05,55.84,55.9,73513.0,56.04,56.05,55.84,55.9,73513.0
2020-09-29 15:45:00,55.9,56.02,55.87,55.97,78346.0,55.9,56.02,55.87,55.97,78346.0
2020-09-29 15:50:00,55.98,56.02,55.86,55.97,70065.0,55.98,56.02,55.86,55.97,70065.0
2020-09-29 15:55:00,55.96,55.98,55.81,55.85,173966.0,55.96,55.98,55.81,55.85,173966.0
2020-09-30 09:30:00,56.26,57.04,56.21,56.82,74704.0,56.26,57.04,56.21,56.82,74704.0
2020-09-30 09:35:00,56.8,57.59,56.78,57.38,140329.0,56.8,57.59,56.78,57.38,140329.0
2020-09-30 09:40:00,57.37,57.71,57.34,57.45,91409.0,57.37,57.71,57.34,57.45,91409.0
2020-09-30 09:45:00,57.48,57.7,57.4,57.6,272107.0,57.48,57.7,57.4,57.6,272107.0
2020-09-30 09:50:00,57.63,57.68,57.45,57.54,41050.0,57.63,57.68,57.45,57.54,41050.0
2020-09-30 09:55:00,57.6,57.94,57.51,57.75,55063.0,57.6,57.94,57.51,57.75,55063.0
2020-09-30 10:00:00,57.8,58.16,57.69,58.01,37575.0,57.8,58.16,57.69,58.01,37575.0
2020-09-30 10:05:00,58.01,58.18,57.77,57.77,43522.0,58.01,58.18,57.77,57.77,43522.0
2020-09-30 10:10:00,57.77,57.94,57.7,57.75,16648.0,57.77,57.94,57.7,57.75,16648.0
2020-09-30 10:15:00,57.81,57.87,57.61,57.61,15268.0,57.81,57.87,57.61,57.61,15268.0
2020-09-30 10:20:00,57.65,57.94,57.62,57.89,19966.0,57.65,57.94,57.62,57.89,19966.0
2020-09-30 10:25:00,57.86,57.86,57.68,57.71,8315.0,57.86,57.86,57.68,57.71,8315.0
2020-09-30 10:30:00,57.71,57.81,57.71,57.76,5252.0,57.71,57.81,57.71,57.76,5252.0
2020-09-30 10:35:00,57.76,57.9,57.75,57.87,9059.0,57.76,57.9,57.75,57.87,9059.0
2020-09-30 10:40:00,57.89,57.98,57.84,57.85,12339.0,57.89,57.98,57.84,57.85,12339.0
2020-09-30 10:45:00,57.84,58.0,57.82,57.91,7286.0,57.84,58.0,57.82,57.91,7286.0
2020-09-30 10:50:00,57.92,57.96,57.83,57.85,14005.0,57.92,57.96,57.83,57.85,14005.0
2020-09-30 10:55:00,57.85,57.85,57.61,57.61,7900.0,57.85,57.85,57.61,57.61,7900.0
2020-09-30 11:00:00,57.61,57.65,57.51,57.54,12072.0,57.61,57.65,57.51,57.54,12072.0
2020-09-30 11:05:00,57.57,57.75,57.53,57.71,15820.0,57.57,57.75,57.53,57.71,15820.0
2020-09-30 11:10:00,57.73,58.1,57.73,58.09,78769.0,57.73,58.1,57.73,58.09,78769.0
2020-09-30 11:15:00,58.09,58.29,58.05,58.29,31108.0,58.09,58.29,58.05,58.29,31108.0
2020-09-30 11:20:00,58.3,58.34,58.19,58.21,30837.0,58.3,58.34,58.19,58.21,30837.0
2020-09-30 11:25:00,58.2,58.4,58.19,58.29,14440.0,58.2,58.4,58.19,58.29,14440.0
2020-09-30 11:30:00,58.29,58.29,58.14,58.17,26173.0,58.29,58.29,58.14,58.17,26173.0
2020-09-30 11:35:00,58.18,58.3,58.14,58.3,9782.0,58.18,58.3,58.14,58.3,9782.0
2020-09-30 11:40:00,58.32,58.38,58.3,58.33,15192.0,58.32,58.38,58.3,58.33,15192.0
2020-09-30 11:45:00,58.3,58.38,58.24,58.33,95835.0,58.3,58.38,58.24,58.33,95835.0
2020-09-30 11:50:00,58.3,58.34,58.22,58.32,22913.0,58.3,58.34,58.22,58.32,22913.0
2020-09-30 11:55:00,58.33,58.42,58.29,58.34,18996.0,58.33,58.42,58.29,58.34,18996.0
2020-09-30 12:00:00,58.34,58.37,58.3,58.32,6409.0,58.34,58.37,58.3,58.32,6409.0
2020-09-30 12:05:00,58.32,58.42,58.32,58.39,12020.0,58.32,58.42,58.32,58.39,12020.0
2020-09-30 12:10:00,58.39,58.44,58.37,58.41,12529.0,58.39,58.44,58.37,58.41,12529.0
2020-09-30 12:15:00,58.4,58.52,58.34,58.52,18922.0,58.4,58.52,58.34,58.52,18922.0
2020-09-30 12:20:00,58.5,58.71,58.5,58.66,17643.0,58.5,58.71,58.5,58.66,17643.0
2020-09-30 12:25:00,58.66,58.68,58.44,58.53,38724.0,58.66,58.68,58.44,58.53,38724.0
2020-09-30 12:30:00,58.52,58.62,58.5,58.55,22041.0,58.52,58.62,58.5,58.55,22041.0
2020-09-30 12:35:00,58.57,58.74,58.57,58.73,9530.0,58.57,58.74,58.57,58.73,9530.0
2020-09-30 12:40:00,58.73,58.76,58.68,58.71,19052.0,58.73,58.76,58.68,58.71,19052.0
2020-09-30 12:45:00,58.71,58.74,58.65,58.68,27510.0,58.71,58.74,58.65,58.68,27510.0
2020-09-30 12:50:00,58.69,58.71,58.55,58.55,35101.0,58.69,58.71,58.55,58.55,35101.0
2020-09-30 12:55:00,58.55,58.72,58.55,58.7,13757.0,58.55,58.72,58.55,58.7,13757.0
2020-09-30 13:00:00,58.7,58.78,58.7,58.77,13130.0,58.7,58.78,58.7,58.77,13130.0
2020-09-30 13:05:00,58.8,58.82,58.68,58.73,11621.0,58.8,58.82,58.68,58.73,11621.0
2020-09-30 13:10:00,58.72,58.73,58.56,58.64,20279.0,58.72,58.73,58.56,58.64,20279.0
2020-09-30 13:15:00,58.63,58.65,58.53,58.54,22440.0,58.63,58.65,58.53,58.54,22440.0
2020-09-30 13:20:00,58.53,58.53,58.41,58.45,11446.0,58.53,58.53,58.41,58.45,11446.0
2020-09-30 13:25:00,58.45,58.52,58.43,58.45,14242.0,58.45,58.52,58.43,58.45,14242.0
2020-09-30 13:30:00,58.44,58.56,58.41,58.56,9782.0,58.44,58.56,58.41,58.56,9782.0
2020-09-30 13:35:00,58.57,58.64,58.56,58.6,17674.0,58.57,58.64,58.56,58.6,17674.0
2020-09-30 13:40:00,58.6,58.66,58.53,58.53,28446.0,58.6,58.66,58.53,58.53,28446.0
2020-09-30 13:45:00,58.5,58.55,58.48,58.55,7742.0,58.5,58.55,58.48,58.55,7742.0
2020-09-30 13:50:00,58.56,58.62,58.54,58.6,12073.0,58.56,58.62,58.54,58.6,12073.0
2020-09-30 13:55:00,58.64,58.65,58.6,58.62,10740.0,58.64,58.65,58.6,58.62,10740.0
2020-09-30 14:00:00,58.63,58.63,58.5,58.56,14513.0,58.63,58.63,58.5,58.56,14513.0
2020-09-30 14:05:00,58.56,58.63,58.53,58.61,6516.0,58.56,58.63,58.53,58.61,6516.0
2020-09-30 14:10:00,58.62,58.77,58.6,58.73,25408.0,58.62,58.77,58.6,58.73,25408.0
2020-09-30 14:15:00,58.73,58.87,58.71,58.86,11320.0,58.73,58.87,58.71,58.86,11320.0
2020-09-30 14:20:00,58.85,58.89,58.66,58.68,41437.0,58.85,58.89,58.66,58.68,41437.0
2020-09-30 14:25:00,58.69,58.71,58.37,58.71,41096.0,58.69,58.71,58.37,58.71,41096.0
2020-09-30 14:30:00,58.7,58.75,58.62,58.68,41458.0,58.7,58.75,58.62,58.68,41458.0
2020-09-30 14:35:00,58.71,58.72,58.41,58.41,18318.0,58.71,58.72,58.41,58.41,18318.0
2020-09-30 14:40:00,58.42,58.54,58.37,58.43,24120.0,58.42,58.54,58.37,58.43,24120.0
2020-09-30 14:45:00,58.4,58.4,58.16,58.25,15312.0,58.4,58.4,58.16,58.25,15312.0
2020-09-30 14:50:00,58.22,58.39,58.22,58.36,29827.0,58.22,58.39,58.22,58.36,29827.0
2020-09-30 14:55:00,58.33,58.59,58.32,58.58,13933.0,58.33,58.59,58.32,58.58,13933.0
2020-09-30 15:00:00,58.59,58.68,58.48,58.49,24418.0,58.59,58.68,58.48,58.49,24418.0
2020-09-30 15:05:00,58.5,58.66,58.5,58.56,20140.0,58.5,58.66,58.5,58.56,20140.0
2020-09-30 15:10:00,58.54,58.55,58.15,58.18,46013.0,58.54,58.55,58.15,58.18,46013.0
2020-09-30 15:15:00,58.18,58.22,58.0,58.07,24316.0,58.18,58.22,58.0,58.07,24316.0
2020-09-30 15:20:00,58.09,58.17,58.0,58.14,25315.0,58.09,58.17,58.0,58.14,25315.0
2020-09-30 15:25:00,58.16,58.27,58.06,58.27,27593.0,58.16,58.27,58.06,58.27,27593.0
2020-09-30 15:30:00,58.29,58.29,58.15,58.24,27923.0,58.29,58.29,58.15,58.24,27923.0
2020-09-30 15:35:00,58.27,58.32,58.18,58.28,28305.0,58.27,58.32,58.18,58.28,28305.0
2020-09-30 15:40:00,58.28,58.36,58.22,58.31,44882.0,58.28,58.36,58.22,58.31,44882.0
2020-09-30 15:45:00,58.3,58.52,58.27,58.4,53530.0,58.3,58.52,58.27,58.4,53530.0
2020-09-30 15:50:00,58.41,58.56,58.31,58.5,68175.0,58.41,58.56,58.31,58.5,68175.0
2020-09-30 15:55:00,58.51,58.66,58.32,58.32,190842.0,58.51,58.66,58.32,58.32,190842.0
2020-10-01 09:30:00,58.38,58.94,58.09,58.81,92400.0,58.38,58.94,58.09,58.81,92400.0
2020-10-01 09:35:00,58.76,58.84,58.53,58.59,82299.0,58.76,58.84,58.53,58.59,82299.0
2020-10-01 09:40:00,58.51,58.69,58.16,58.29,42958.0,58.51,58.69,58.16,58.29,42958.0
2020-10-01 09:45:00,58.28,58.71,58.23,58.55,57674.0,58.28,58.71,58.23,58.55,57674.0
2020-10-01 09:50:00,58.49,58.53,58.14,58.14,20473.0,58.49,58.53,58.14,58.14,20473.0
2020-10-01 09:55:00,58.19,58.34,57.92,58.09,34568.0,58.19,58.34,57.92,58.09,34568.0
2020-10-01 10:00:00,58.04,58.09,57.76,57.92,25454.0,58.04,58.09,57.76,57.92,25454.0
2020-10-01 10:05:00,57.91,58.05,57.69,57.99,70689.0,57.91,58.05,57.69,57.99,70689.0
2020-10-01 10:10:00,58.06,58.19,57.87,58.06,18800.0,58.06,58.19,57.87,58.06,18800.0
2020-10-01 10:15:00,58.06,58.38,57.96,58.32,22548.0,58.06,58.38,57.96,58.32,22548.0
2020-10-01 10:20:00,58.32,58.46,58.26,58.27,23777.0,58.32,58.46,58.26,58.27,23777.0
2020-10-01 10:25:00,58.27,58.27,58.09,58.13,19509.0,58.27,58.27,58.09,58.13,19509.0
2020-10-01 10:30:00,58.12,58.48,58.04,58.37,13530.0,58.12,58.48,58.04,58.37,13530.0
2020-10-01 10:35:00,58.39,58.62,58.39,58.6,9488.0,58.39,58.62,58.39,58.6,9488.0
2020-10-01 10:40:00,58.53,58.76,58.51,58.61,11910.0,58.53,58.76,58.51,58.61,11910.0
2020-10-01 10:45:00,58.62,58.66,58.21,58.25,12288.0,58.62,58.66,58.21,58.25,12288.0
2020-10-01 10:50:00,58.24,58.34,58.07,58.12,19264.0,58.24,58.34,58.07,58.12,19264.0
2020-10-01 10:55:00,58.12,58.15,57.96,58.06,20778.0,58.12,58.15,57.96,58.06,20778.0
2020-10-01 11:00:00,58.05,58.11,57.9,58.09,15364.0,58.05,58.11,57.9,58.09,15364.0
2020-10-01 11:05:00,58.06,58.06,57.9,57.94,14349.0,58.06,58.06,57.9,57.94,14349.0
2020-10-01 11:10:00,57.9,57.97,57.73,57.96,12296.0,57.9,57.97,57.73,57.96,12296.0
2020-10-01 11:15:00,57.98,58.1,57.87,57.87,9314.0,57.98,58.1,57.87,57.87,9314.0
2020-10-01 11:20:00,57.89,58.0,57.84,57.92,17306.0,57.89,58.0,57.84,57.92,17306.0
2020-10-01 11:25:00,57.94,58.03,57.9,58.03,5641.0,57.94,58.03,57.9,58.03,5641.0
2020-10-01 11:30:00,58.03,58.16,57.99,58.04,8052.0,58.03,58.16,57.99,58.04,8052.0
2020-10-01 11:35:00,58.04,58.07,57.93,57.97,11824.0,58.04,58.07,57.93,57.97,11824.0
2020-10-01 11:40:00,57.97,57.98,57.78,57.84,16907.0,57.97,57.98,57.78,57.84,16907.0
2020-10-01 11:45:00,57.85,57.93,57.77,57.79,18744.0,57.85,57.93,57.77,57.79,18744.0
2020-10-01 11:50:00,57.75,57.92,57.72,57.92,52791.0,57.75,57.92,57.72,57.92,52791.0
2020-10-01 11:55:00,57.9,58.09,57.86,58.06,19162.0,57.9,58.09,57.86,58.06,19162.0
2020-10-01 12:00:00,58.05,58.1,57.89,58.04,9659.0,58.05,58.1,57.89,58.04,9659.0
2020-10-01 12:05:00,58.02,58.23,58.0,58.15,36566.0,58.02,58.23,58.0,58.15,36566.0
2020-10-01 12:10:00,58.15,58.17,57.94,57.94,32240.0,58.15,58.17,57.94,57.94,32240.0
2020-10-01 12:15:00,57.94,58.02,57.86,58.01,18440.0,57.94,58.02,57.86,58.01,18440.0
2020-10-01 12:20:00,57.97,58.11,57.97,58.04,27137.0,57.97,58.11,57.97,58.04,27137.0
2020-10-01 12:25:00,58.04,58.13,58.0,58.11,27947.0,58.04,58.13,58.0,58.11,27947.0
2020-10-01 12:30:00,58.11,58.3,58.11,58.16,5392.0,58.11,58.3,58.11,58.16,5392.0
2020-10-01 12:35:00,58.17,58.42,58.17,58.4,9194.0,58.17,58.42,58.17,58.4,9194.0
2020-10-01 12:40:00,58.38,58.61,58.38,58.61,7633.0,58.38,58.61,58.38,58.61,7633.0
2020-10-01 12:45:00,58.61,58.64,58.52,58.59,5704.0,58.61,58.64,58.52,58.59,5704.0
2020-10-01 12:50:00,58.57,58.64,58.46,58.46,14547.0,58.57,58.64,58.46,58.46,14547.0
2020-10-01 12:55:00,58.48,58.57,58.47,58.48,5178.0,58.48,58.57,58.47,58.48,5178.0
2020-10-01 13:00:00,58.48,58.48,58.33,58.4,5421.0,58.48,58.48,58.33,58.4,5421.0
2020-10-01 13:05:00,58.44,58.62,58.42,58.59,7753.0,58.44,58.62,58.42,58.59,7753.0
2020-10-01 13:10:00,58.58,58.58,58.45,58.45,5972.0,58.58,58.58,58.45,58.45,5972.0
2020-10-01 13:15:00,58.46,58.53,58.44,58.5,12549.0,58.46,58.53,58.44,58.5,12549.0
2020-10-01 13:20:00,58.52,58.68,58.52,58.61,5883.0,58.52,58.68,58.52,58.61,5883.0
2020-10-01 13:25:00,58.65,58.65,58.47,58.51,10829.0,58.65,58.65,58.47,58.51,10829.0
2020-10-01 13:30:00,58.5,58.53,58.42,58.42,13540.0,58.5,58.53,58.42,58.42,13540.0
2020-10-01 13:35:00,58.44,58.59,58.44,58.5,6346.0,58.44,58.59,58.44,58.5,6346.0
2020-10-01 13:40:00,58.48,58.56,58.48,58.54,7813.0,58.48,58.56,58.48,58.54,7813.0
2020-10-01 13:45:00,58.55,58.57,58.49,58.49,11869.0,58.55,58.57,58.49,58.49,11869.0
2020-10-01 13:50:00,58.5,58.63,58.49,58.63,9673.0,58.5,58.63,58.49,58.63,9673.0
2020-10-01 13:55:00,58.61,58.67,58.42,58.48,11413.0,58.61,58.67,58.42,58.48,11413.0
2020-10-01 14:00:00,58.48,58.59,58.2,58.32,28147.0,58.48,58.59,58.2,58.32,28147.0
2020-10-01 14:05:00,58.33,58.37,58.18,58.23,18205.0,58.33,58.37,58.18,58.23,18205.0
2020-10-01 14:10:00,58.2,58.24,58.08,58.23,45656.0,58.2,58.24,58.08,58.23,45656.0
2020-10-01 14:15:00,58.2,58.27,58.14,58.18,30217.0,58.2,58.27,58.14,58.18,30217.0
2020-10-01 14:20:00,58.18,58.23,58.13,58.23,11256.0,58.18,58.23,58.13,58.23,11256.0
2020-10-01 14:25:00,58.22,58.56,58.22,58.52,10132.0,58.22,58.56,58.22,58.52,10132.0
2020-10-01 14:30:00,58.53,58.53,58.41,58.42,14097.0,58.53,58.53,58.41,58.42,14097.0
2020-10-01 14:35:00,58.43,58.47,58.39,58.44,21989.0,58.43,58.47,58.39,58.44,21989.0
2020-10-01 14:40:00,58.47,58.6,58.41,58.6,9960.0,58.47,58.6,58.41,58.6,9960.0
2020-10-01 14:45:00,58.63,58.63,58.5,58.53,16749.0,58.63,58.63,58.5,58.53,16749.0
2020-10-01 14:50:00,58.54,58.61,58.5,58.58,41526.0,58.54,58.61,58.5,58.58,41526.0
2020-10-01 14:55:00,58.57,58.59,58.49,58.58,8552.0,58.57,58.59,58.49,58.58,8552.0
2020-10-01 15:00:00,58.57,58.69,58.56,58.64,10530.0,58.57,58.69,58.56,58.64,10530.0
2020-10-01 15:05:00,58.64,58.66,58.54,58.62,14119.0,58.64,58.66,58.54,58.62,14119.0
2020-10-01 15:10:00,58.62,58.71,58.62,58.63,20836.0,58.62,58.71,58.62,58.63,20836.0
2020-10-01 15:15:00,58.62,58.63,58.45,58.47,18237.0,58.62,58.63,58.45,58.47,18237.0
2020-10-01 15:20:00,58.46,58.52,58.42,58.5,25165.0,58.46,58.52,58.42,58.5,25165.0
2020-10-01 15:25:00,58.51,58.58,58.44,58.5,13002.0,58.51,58.58,58.44,58.5,13002.0
2020-10-01 15:30:00,58.48,58.59,58.45,58.54,17270.0,58.48,58.59,58.45,58.54,17270.0
2020-10-01 15:35:00,58.53,58.6,58.45,58.6,22153.0,58.53,58.6,58.45,58.6,22153.0
2020-10-01 15:40:00,58.63,58.65,58.46,58.62,59226.0,58.63,58.65,58.46,58.62,59226.0
2020-10-01 15:45:00,58.63,58.73,58.59,58.7,115379.0,58.63,58.73,58.59,58.7,115379.0
2020-10-01 15:50:00,58.72,58.81,58.66,58.73,67591.0,58.72,58.81,58.66,58.73,67591.0
2020-10-01 15:55:00,58.74,58.89,58.62,58.87,449614.0,58.74,58.89,58.62,58.87,449614.0
2020-10-02 09:30:00,58.3,58.61,57.6,57.91,71643.0,58.3,58.61,57.6,57.91,71643.0
2020-10-02 09:35:00,57.91,58.75,57.85,58.75,33625.0,57.91,58.75,57.85,58.75,33625.0
2020-10-02 09:40:00,58.67,59.69,58.65,59.65,99178.0,58.67,59.69,58.65,59.65,99178.0
2020-10-02 09:45:00,59.68,59.99,59.51,59.91,89105.0,59.68,59.99,59.51,59.91,89105.0
2020-10-02 09:50:00,59.91,60.0,59.58,59.86,88385.0,59.91,60.0,59.58,59.86,88385.0
2020-10-02 09:55:00,59.89,60.24,59.74,59.74,84197.0,59.89,60.24,59.74,59.74,84197.0
2020-10-02 10:00:00,59.78,59.91,59.69,59.8,14636.0,59.78,59.91,59.69,59.8,14636.0
2020-10-02 10:05:00,59.77,60.15,59.71,60.11,15400.0,59.77,60.15,59.71,60.11,15400.0
2020-10-02 10:10:00,60.02,60.22,59.74,59.9,19017.0,60.02,60.22,59.74,59.9,19017.0
2020-10-02 10:15:00,59.87,60.0,59.73,59.88,29636.0,59.87,60.0,59.73,59.88,29636.0
2020-10-02 10:20:00,59.87,60.0,59.47,59.57,77160.0,59.87,60.0,59.47,59.57,77160.0
2020-10-02 10:25:00,59.53,59.72,59.5,59.72,27922.0,59.53,59.72,59.5,59.72,27922.0
2020-10-02 10:30:00,59.7,59.81,59.61,59.81,36331.0,59.7,59.81,59.61,59.81,36331.0
2020-10-02 10:35:00,59.8,59.84,59.66,59.77,7791.0,59.8,59.84,59.66,59.77,7791.0
2020-10-02 10:40:00,59.78,59.86,59.66,59.81,25873.0,59.78,59.86,59.66,59.81,25873.0
2020-10-02 10:45:00,59.77,59.92,59.63,59.92,63034.0,59.77,59.92,59.63,59.92,63034.0
2020-10-02 10:50:00,59.88,59.93,59.74,59.88,81192.0,59.88,59.93,59.74,59.88,81192.0
2020-10-02 10:55:00,59.91,60.05,59.76,59.76,16600.0,59.91,60.05,59.76,59.76,16600.0
2020-10-02 11:00:00,59.77,59.99,59.69,59.99,12057.0,59.77,59.99,59.69,59.99,12057.0
2020-10-02 11:05:00,59.96,60.07,59.85,59.96,10419.0,59.96,60.07,59.85,59.96,10419.0
2020-10-02 11:10:00,59.99,59.99,59.85,59.95,8502.0,59.99,59.99,59.85,59.95,8502.0
2020-10-02 11:15:00,59.95,59.98,59.81,59.85,25012.0,59.95,59.98,59.81,59.85,25012.0
2020-10-02 11:20:00,59.88,59.94,59.8,59.86,10918.0,59.88,59.94,59.8,59.86,10918.0
2020-10-02 11:25:00,59.86,59.89,59.69,59.73,9693.0,59.86,59.89,59.69,59.73,9693.0
2020-10-02 11:30:00,59.73,59.8,59.67,59.71,8295.0,59.73,59.8,59.67,59.71,8295.0
2020-10-02 11:35:00,59.72,59.77,59.63,59.65,7384.0,59.72,59.77,59.63,59.65,7384.0
2020-10-02 11:40:00,59.63,59.68,59.55,59.6,21265.0,59.63,59.68,59.55,59.6,21265.0
2020-10-02 11:45:00,59.58,59.64,59.55,59.64,32571.0,59.58,59.64,59.55,59.64,32571.0
2020-10-02 11:50:00,59.63,59.7,59.52,59.57,13197.0,59.63,59.7,59.52,59.57,13197.0
2020-10-02 11:55:00,59.55,59.55,59.26,59.26,22420.0,59.55,59.55,59.26,59.26,22420.0
2020-10-02 12:00:00,59.27,59.34,59.24,59.34,15195.0,59.27,59.34,59.24,59.34,15195.0
2020-10-02 12:05:00,59.34,59.82,59.32,59.77,11135.0,59.34,59.82,59.32,59.77,11135.0
2020-10-02 12:10:00,59.8,60.18,59.79,60.01,16010.0,59.8,60.18,59.79,60.01,16010.0
2020-10-02 12:15:00,59.99,60.34,59.89,60.34,20169.0,59.99,60.34,59.89,60.34,20169.0
2020-10-02 12:20:00,60.29,60.47,60.18,60.29,14106.0,60.29,60.47,60.18,60.29,14106.0
2020-10-02 12:25:00,60.33,60.45,60.1,60.18,15518.0,60.33,60.45,60.1,60.18,15518.0
2020-10-02 12:30:00,60.18,60.32,60.18,60.29,8026.0,60.18,60.32,60.18,60.29,8026.0
2020-10-02 12:35:00,60.27,60.43,60.19,60.36,7254.0,60.27,60.43,60.19,60.36,7254.0
2020-10-02 12:40:00,60.39,60.43,60.34,60.43,15940.0,60.39,60.43,60.34,60.43,15940.0
2020-10-02 12:45:00,60.44,60.44,60.28,60.34,7356.0,60.44,60.44,60.28,60.34,7356.0
2020-10-02 12:50:00,60.35,60.5,60.32,60.36,14216.0,60.35,60.5,60.32,60.36,14216.0
2020-10-02 12:55:00,60.32,60.5,60.28,60.47,12348.0,60.32,60.5,60.28,60.47,12348.0
2020-10-02 13:00:00,60.5,60.58,60.38,60.57,17073.0,60.5,60.58,60.38,60.57,17073.0
2020-10-02 13:05:00,60.55,60.69,60.5,60.64,27412.0,60.55,60.69,60.5,60.64,27412.0
2020-10-02 13:10:00,60.62,60.8,60.61,60.76,42946.0,60.62,60.8,60.61,60.76,42946.0
2020-10-02 13:15:00,60.76,60.82,60.69,60.75,20319.0,60.76,60.82,60.69,60.75,20319.0
2020-10-02 13:20:00,60.72,60.8,60.67,60.77,18264.0,60.72,60.8,60.67,60.77,18264.0
2020-10-02 13:25:00,60.78,60.91,60.75,60.83,12701.0,60.78,60.91,60.75,60.83,12701.0
2020-10-02 13:30:00,60.85,60.86,60.65,60.68,10251.0,60.85,60.86,60.65,60.68,10251.0
2020-10-02 13:35:00,60.7,60.77,60.65,60.72,11784.0,60.7,60.77,60.65,60.72,11784.0
2020-10-02 13:40:00,60.69,60.74,60.45,60.5,13071.0,60.69,60.74,60.45,60.5,13071.0
2020-10-02 13:45:00,60.47,60.58,60.3,60.36,12202.0,60.47,60.58,60.3,60.36,12202.0
2020-10-02 13:50:00,60.36,60.47,60.31,60.47,9761.0,60.36,60.47,60.31,60.47,9761.0
2020-10-02 13:55:00,60.44,60.5,60.43,60.47,8704.0,60.44,60.5,60.43,60.47,8704.0
2020-10-02 14:00:00,60.46,60.55,60.45,60.52,6731.0,60.46,60.55,60.45,60.52,6731.0
2020-10-02 14:05:00,60.54,60.64,60.51,60.58,14298.0,60.54,60.64,60.51,60.58,14298.0
2020-10-02 14:10:00,60.58,60.58,60.49,60.55,29374.0,60.58,60.58,60.49,60.55,29374.0
2020-10-02 14:15:00,60.55,60.56,60.49,60.53,7672.0,60.55,60.56,60.49,60.53,7672.0
2020-10-02 14:20:00,60.53,60.58,60.48,60.49,30510.0,60.53,60.58,60.48,60.49,30510.0
2020-10-02 14:25:00,60.5,60.5,60.44,60.48,71967.0,60.5,60.5,60.44,60.48,71967.0
2020-10-02 14:30:00,60.5,60.54,60.44,60.49,58134.0,60.5,60.54,60.44,60.49,58134.0
2020-10-02 14:35:00,60.5,60.52,60.36,60.38,82226.0,60.5,60.52,60.36,60.38,82226.0
2020-10-02 14:40:00,60.39,60.43,60.32,60.42,43844.0,60.39,60.43,60.32,60.42,43844.0
2020-10-02 14:45:00,60.41,60.43,60.25,60.25,65148.0,60.41,60.43,60.25,60.25,65148.0
2020-10-02 14:50:00,60.23,60.3,60.18,60.29,12676.0,60.23,60.3,60.18,60.29,12676.0
2020-10-02 14:55:00,60.3,60.41,60.22,60.36,30247.0,60.3,60.41,60.22,60.36,30247.0
2020-10-02 15:00:00,60.35,60.41,60.31,60.36,31008.0,60.35,60.41,60.31,60.36,31008.0
2020-10-02 15:05:00,60.39,60.39,60.27,60.3,16907.0,60.39,60.39,60.27,60.3,16907.0
2020-10-02 15:10:00,60.27,60.41,60.11,60.15,192729.0,60.27,60.41,60.11,60.15,192729.0
2020-10-02 15:15:00,60.12,60.26,60.11,60.25,60618.0,60.12,60.26,60.11,60.25,60618.0
2020-10-02 15:20:00,60.24,60.27,60.08,60.24,118026.0,60.24,60.27,60.08,60.24,118026.0
2020-10-02 15:25:00,60.25,60.32,60.23,60.28,45640.0,60.25,60.32,60.23,60.28,45640.0
2020-10-02 15:30:00,60.27,60.44,60.26,60.37,25380.0,60.27,60.44,60.26,60.37,25380.0
2020-10-02 15:35:00,60.36,60.36,60.25,60.3,116468.0,60.36,60.36,60.25,60.3,116468.0
2020-10-02 15:40:00,60.3,60.32,60.02,60.05,64821.0,60.3,60.32,60.02,60.05,64821.0
2020-10-02 15:45:00,60.04,60.1,59.95,60.09,49306.0,60.04,60.1,59.95,60.09,49306.0
2020-10-02 15:50:00,60.07,60.13,59.95,60.03,75382.0,60.07,60.13,59.95,60.03,75382.0
2020-10-02 15:55:00,60.03,60.12,59.95,59.97,173233.0,60.03,60.12,59.95,59.97,173233.0
2020-10-05 09:30:00,60.49,60.83,60.28,60.7,44464.0,60.49,60.83,60.28,60.7,44464.0
2020-10-05 09:35:00,60.74,60.98,60.67,60.95,19638.0,60.74,60.98,60.67,60.95,19638.0
2020-10-05 09:40:00,60.9,61.32,60.9,61.32,28066.0,60.9,61.32,60.9,61.32,28066.0
2020-10-05 09:45:00,61.25,61.44,61.0,61.03,58595.0,61.25,61.44,61.0,61.03,58595.0
2020-10-05 09:50:00,61.01,61.07,60.94,61.07,21850.0,61.01,61.07,60.94,61.07,21850.0
2020-10-05 09:55:00,61.04,61.28,60.97,61.28,35125.0,61.04,61.28,60.97,61.28,35125.0
2020-10-05 10:00:00,61.3,61.34,61.17,61.27,19285.0,61.3,61.34,61.17,61.27,19285.0
2020-10-05 10:05:00,61.3,61.45,61.2,61.34,11502.0,61.3,61.45,61.2,61.34,11502.0
2020-10-05 10:10:00,61.36,61.48,61.27,61.47,22609.0,61.36,61.48,61.27,61.47,22609.0
2020-10-05 10:15:00,61.46,61.72,61.43,61.58,47540.0,61.46,61.72,61.43,61.58,47540.0
2020-10-05 10:20:00,61.59,61.63,61.42,61.56,16216.0,61.59,61.63,61.42,61.56,16216.0
2020-10-05 10:25:00,61.55,61.77,61.53,61.58,11996.0,61.55,61.77,61.53,61.58,11996.0
2020-10-05 10:30:00,61.61,61.64,61.49,61.57,10565.0,61.61,61.64,61.49,61.57,10565.0
2020-10-05 10:35:00,61.56,61.6,61.35,61.46,30392.0,61.56,61.6,61.35,61.46,30392.0
2020-10-05 10:40:00,61.46,61.77,61.45,61.72,28915.0,61.46,61.77,61.45,61.72,28915.0
2020-10-05 10:45:00,61.72,61.82,61.69,61.71,103475.0,61.72,61.82,61.69,61.71,103475.0
2020-10-05 10:50:00,61.73,61.77,61.68,61.7,92466.0,61.73,61.77,61.68,61.7,92466.0
2020-10-05 10:55:00,61.69,61.82,61.69,61.71,25785.0,61.69,61.82,61.69,61.71,25785.0
2020-10-05 11:00:00,61.73,61.95,61.66,61.95,60759.0,61.73,61.95,61.66,61.95,60759.0
2020-10-05 11:05:00,61.97,62.07,61.83,61.84,80322.0,61.97,62.07,61.83,61.84,80322.0
2020-10-05 11:10:00,61.88,61.92,61.8,61.92,11776.0,61.88,61.92,61.8,61.92,11776.0
2020-10-05 11:15:00,61.9,62.08,61.9,62.04,20604.0,61.9,62.08,61.9,62.04,20604.0
2020-10-05 11:20:00,62.06,62.11,61.98,61.98,19039.0,62.06,62.11,61.98,61.98,19039.0
2020-10-05 11:25:00,62.0,62.05,61.92,61.97,36118.0,62.0,62.05,61.92,61.97,36118.0
2020-10-05 11:30:00,61.97,62.03,61.88,62.0,45327.0,61.97,62.03,61.88,62.0,45327.0
2020-10-05 11:35:00,62.02,62.02,61.92,61.95,23205.0,62.02,62.02,61.92,61.95,23205.0
2020-10-05 11:40:00,61.97,62.05,61.94,61.98,21223.0,61.97,62.05,61.94,61.98,21223.0
2020-10-05 11:45:00,61.95,62.06,61.88,62.0,51058.0,61.95,62.06,61.88,62.0,51058.0
2020-10-05 11:50:00,62.03,62.09,61.96,62.06,15913.0,62.03,62.09,61.96,62.06,15913.0
2020-10-05 11:55:00,62.05,62.19,62.03,62.09,41691.0,62.05,62.19,62.03,62.09,41691.0
2020-10-05 12:00:00,62.07,62.09,61.99,62.07,26579.0,62.07,62.09,61.99,62.07,26579.0
2020-10-05 12:05:00,62.06,62.25,62.05,62.25,53885.0,62.06,62.25,62.05,62.25,53885.0
2020-10-05 12:10:00,62.24,62.34,62.2,62.23,53186.0,62.24,62.34,62.2,62.23,53186.0
2020-10-05 12:15:00,62.22,62.31,62.17,62.29,12482.0,62.22,62.31,62.17,62.29,12482.0
2020-10-05 12:20:00,62.33,62.4,62.29,62.39,17988.0,62.33,62.4,62.29,62.39,17988.0
2020-10-05 12:25:00,62.39,62.42,62.3,62.33,14800.0,62.39,62.42,62.3,62.33,14800.0
2020-10-05 12:30:00,62.36,62.42,62.3,62.37,11885.0,62.36,62.42,62.3,62.37,11885.0
2020-10-05 12:35:00,62.34,62.46,62.33,62.45,32980.0,62.34,62.46,62.33,62.45,32980.0
2020-10-05 12:40:00,62.45,62.56,62.41,62.51,22752.0,62.45,62.56,62.41,62.51,22752.0
2020-10-05 12:45:00,62.49,62.54,62.47,62.53,17941.0,62.49,62.54,62.47,62.53,17941.0
2020-10-05 12:50:00,62.53,62.58,62.48,62.53,13763.0,62.53,62.58,62.48,62.53,13763.0
2020-10-05 12:55:00,62.53,62.58,62.49,62.5,14699.0,62.53,62.58,62.49,62.5,14699.0
2020-10-05 13:00:00,62.51,62.58,62.48,62.53,12824.0,62.51,62.58,62.48,62.53,12824.0
2020-10-05 13:05:00,62.52,62.63,62.49,62.6,43473.0,62.52,62.63,62.49,62.6,43473.0
2020-10-05 13:10:00,62.59,62.7,62.58,62.59,13380.0,62.59,62.7,62.58,62.59,13380.0
2020-10-05 13:15:00,62.59,62.7,62.57,62.64,16748.0,62.59,62.7,62.57,62.64,16748.0
2020-10-05 13:20:00,62.64,62.64,62.52,62.56,24808.0,62.64,62.64,62.52,62.56,24808.0
2020-10-05 13:25:00,62.54,62.6,62.5,62.56,19257.0,62.54,62.6,62.5,62.56,19257.0
2020-10-05 13:30:00,62.56,62.66,62.48,62.5,47387.0,62.56,62.66,62.48,62.5,47387.0
2020-10-05 13:35:00,62.51,62.58,62.48,62.53,11643.0,62.51,62.58,62.48,62.53,11643.0
2020-10-05 13:40:00,62.53,62.55,62.49,62.54,23568.0,62.53,62.55,62.49,62.54,23568.0
2020-10-05 13:45:00,62.53,62.54,62.3,62.33,21150.0,62.53,62.54,62.3,62.33,21150.0
2020-10-05 13:50:00,62.36,62.37,62.29,62.34,23079.0,62.36,62.37,62.29,62.34,23079.0
2020-10-05 13:55:00,62.33,62.34,62.22,62.31,15587.0,62.33,62.34,62.22,62.31,15587.0
2020-10-05 14:00:00,62.29,62.3,62.22,62.27,9327.0,62.29,62.3,62.22,62.27,9327.0
2020-10-05 14:05:00,62.26,62.37,62.26,62.33,16292.0,62.26,62.37,62.26,62.33,16292.0
2020-10-05 14:10:00,62.31,62.39,62.3,62.38,7912.0,62.31,62.39,62.3,62.38,7912.0
2020-10-05 14:15:00,62.37,62.45,62.34,62.34,14441.0,62.37,62.45,62.34,62.34,14441.0
2020-10-05 14:20:00,62.32,62.37,62.26,62.28,10833.0,62.32,62.37,62.26,62.28,10833.0
2020-10-05 14:25:00,62.3,62.3,62.18,62.27,10637.0,62.3,62.3,62.18,62.27,10637.0
2020-10-05 14:30:00,62.29,62.36,62.27,62.32,12797.0,62.29,62.36,62.27,62.32,12797.0
2020-10-05 14:35:00,62.32,62.41,62.29,62.35,12464.0,62.32,62.41,62.29,62.35,12464.0
2020-10-05 14:40:00,62.36,62.42,62.33,62.36,12353.0,62.36,62.42,62.33,62.36,12353.0
2020-10-05 14:45:00,62.36,62.4,62.31,62.35,11696.0,62.36,62.4,62.31,62.35,11696.0
2020-10-05 14:50:00,62.35,62.42,62.35,62.41,15911.0,62.35,62.42,62.35,62.41,15911.0
2020-10-05 14:55:00,62.41,62.48,62.34,62.47,16868.0,62.41,62.48,62.34,62.47,16868.0
2020-10-05 15:00:00,62.48,62.49,62.42,62.45,21028.0,62.48,62.49,62.42,62.45,21028.0
2020-10-05 15:05:00,62.43,62.59,62.43,62.58,97312.0,62.43,62.59,62.43,62.58,97312.0
2020-10-05 15:10:00,62.59,62.6,62.5,62.56,21147.0,62.59,62.6,62.5,62.56,21147.0
2020-10-05 15:15:00,62.55,62.63,62.54,62.55,25528.0,62.55,62.63,62.54,62.55,25528.0
2020-10-05 15:20:00,62.55,62.58,62.48,62.58,49491.0,62.55,62.58,62.48,62.58,49491.0
2020-10-05 15:25:00,62.58,62.63,62.54,62.6,17897.0,62.58,62.63,62.54,62.6,17897.0
2020-10-05 15:30:00,62.6,62.68,62.5,62.53,46167.0,62.6,62.68,62.5,62.53,46167.0
2020-10-05 15:35:00,62.53,62.54,62.45,62.48,52851.0,62.53,62.54,62.45,62.48,52851.0
2020-10-05 15:40:00,62.48,62.51,62.36,62.38,64960.0,62.48,62.51,62.36,62.38,64960.0
2020-10-05 15:45:00,62.37,62.43,62.35,62.36,48997.0,62.37,62.43,62.35,62.36,48997.0
2020-10-05 15:50:00,62.36,62.39,62.24,62.3,102329.0,62.36,62.39,62.24,62.3,102329.0
2020-10-05 15:55:00,62.3,62.37,62.23,62.26,228918.0,62.3,62.37,62.23,62.26,228918.0
2020-10-06 09:30:00,62.33,62.62,62.11,62.11,30479.0,62.33,62.62,62.11,62.11,30479.0
2020-10-06 09:35:00,62.25,62.44,62.15,62.15,13941.0,62.25,62.44,62.15,62.15,13941.0
2020-10-06 09:40:00,62.13,62.41,62.06,62.39,15741.0,62.13,62.41,62.06,62.39,15741.0
2020-10-06 09:45:00,62.36,62.6,62.34,62.52,39485.0,62.36,62.6,62.34,62.52,39485.0
2020-10-06 09:50:00,62.41,62.41,61.81,61.86,18616.0,62.41,62.41,61.81,61.86,18616.0
2020-10-06 09:55:00,61.92,62.16,61.74,62.15,32874.0,61.92,62.16,61.74,62.15,32874.0
2020-10-06 10:00:00,62.06,62.15,61.87,62.04,13050.0,62.06,62.15,61.87,62.04,13050.0
2020-10-06 10:05:00,62.02,62.13,61.91,62.02,31115.0,62.02,62.13,61.91,62.02,31115.0
2020-10-06 10:10:00,62.02,62.2,61.9,61.9,45900.0,62.02,62.2,61.9,61.9,45900.0
2020-10-06 10:15:00,61.93,62.11,61.91,61.93,8448.0,61.93,62.11,61.91,61.93,8448.0
2020-10-06 10:20:00,61.93,62.06,61.88,62.06,9978.0,61.93,62.06,61.88,62.06,9978.0
2020-10-06 10:25:00,62.07,62.27,62.0,62.17,144495.0,62.07,62.27,62.0,62.17,144495.0
2020-10-06 10:30:00,62.17,62.37,62.02,62.27,459721.0,62.17,62.37,62.02,62.27,459721.0
2020-10-06 10:35:00,62.28,62.45,62.1,62.4,70976.0,62.28,62.45,62.1,62.4,70976.0
2020-10-06 10:40:00,62.42,62.54,62.11,62.33,83718.0,62.42,62.54,62.11,62.33,83718.0
2020-10-06 10:45:00,62.3,62.46,62.12,62.39,93357.0,62.3,62.46,62.12,62.39,93357.0
2020-10-06 10:50:00,62.4,62.54,62.13,62.24,50863.0,62.4,62.54,62.13,62.24,50863.0
2020-10-06 10:55:00,62.18,62.53,62.18,62.44,55203.0,62.18,62.53,62.18,62.44,55203.0
2020-10-06 11:00:00,62.47,62.55,62.29,62.29,66161.0,62.47,62.55,62.29,62.29,66161.0
2020-10-06 11:05:00,62.33,62.68,62.32,62.58,83982.0,62.33,62.68,62.32,62.58,83982.0
2020-10-06 11:10:00,62.61,62.73,62.44,62.48,11586.0,62.61,62.73,62.44,62.48,11586.0
2020-10-06 11:15:00,62.49,62.57,62.33,62.57,43401.0,62.49,62.57,62.33,62.57,43401.0
2020-10-06 11:20:00,62.58,62.66,62.41,62.48,54836.0,62.58,62.66,62.41,62.48,54836.0
2020-10-06 11:25:00,62.52,62.67,62.41,62.47,81238.0,62.52,62.67,62.41,62.47,81238.0
2020-10-06 11:30:00,62.5,62.7,62.49,62.62,102884.0,62.5,62.7,62.49,62.62,102884.0
2020-10-06 11:35:00,62.62,62.79,62.59,62.67,11419.0,62.62,62.79,62.59,62.67,11419.0
2020-10-06 11:40:00,62.71,62.84,62.64,62.8,9126.0,62.71,62.84,62.64,62.8,9126.0
2020-10-06 11:45:00,62.81,62.83,62.66,62.72,54673.0,62.81,62.83,62.66,62.72,54673.0
2020-10-06 11:50:00,62.73,62.77,62.64,62.71,10452.0,62.73,62.77,62.64,62.71,10452.0
2020-10-06 11:55:00,62.7,62.82,62.61,62.79,20157.0,62.7,62.82,62.61,62.79,20157.0
2020-10-06 12:00:00,62.76,62.83,62.66,62.72,10870.0,62.76,62.83,62.66,62.72,10870.0
2020-10-06 12:05:00,62.69,62.72,62.51,62.71,59938.0,62.69,62.72,62.51,62.71,59938.0
2020-10-06 12:10:00,62.64,62.79,62.56,62.74,15036.0,62.64,62.79,62.56,62.74,15036.0
2020-10-06 12:15:00,62.75,62.82,62.68,62.73,22993.0,62.75,62.82,62.68,62.73,22993.0
2020-10-06 12:20:00,62.73,62.82,62.68,62.74,8790.0,62.73,62.82,62.68,62.74,8790.0
2020-10-06 12:25:00,62.73,62.81,62.69,62.73,6499.0,62.73,62.81,62.69,62.73,6499.0
2020-10-06 12:30:00,62.74,62.83,62.69,62.83,10156.0,62.74,62.83,62.69,62.83,10156.0
2020-10-06 12:35:00,62.84,62.91,62.77,62.86,10843.0,62.84,62.91,62.77,62.86,10843.0
2020-10-06 12:40:00,62.82,62.97,62.76,62.92,33238.0,62.82,62.97,62.76,62.92,33238.0
2020-10-06 12:45:00,62.98,63.16,62.89,63.1,73356.0,62.98,63.16,62.89,63.1,73356.0
2020-10-06 12:50:00,63.11,63.14,62.98,63.08,11035.0,63.11,63.14,62.98,63.08,11035.0
2020-10-06 12:55:00,63.02,63.14,63.0,63.1,12369.0,63.02,63.14,63.0,63.1,12369.0
2020-10-06 13:00:00,63.09,63.16,63.08,63.14,8307.0,63.09,63.16,63.08,63.14,8307.0
2020-10-06 13:05:00,63.16,63.31,63.16,63.26,11436.0,63.16,63.31,63.16,63.26,11436.0
2020-10-06 13:10:00,63.26,63.31,63.22,63.28,10127.0,63.26,63.31,63.22,63.28,10127.0
2020-10-06 13:15:00,63.31,63.38,63.27,63.33,57458.0,63.31,63.38,63.27,63.33,57458.0
2020-10-06 13:20:00,63.3,63.41,63.22,63.24,23973.0,63.3,63.41,63.22,63.24,23973.0
2020-10-06 13:25:00,63.24,63.26,63.15,63.21,25701.0,63.24,63.26,63.15,63.21,25701.0
2020-10-06 13:30:00,63.23,63.26,63.18,63.19,12291.0,63.23,63.26,63.18,63.19,12291.0
2020-10-06 13:35:00,63.19,63.21,63.06,63.08,20761.0,63.19,63.21,63.06,63.08,20761.0
2020-10-06 13:40:00,63.07,63.09,62.93,62.96,10586.0,63.07,63.09,62.93,62.96,10586.0
2020-10-06 13:45:00,62.98,62.98,62.88,62.92,13978.0,62.98,62.98,62.88,62.92,13978.0
2020-10-06 13:50:00,62.91,63.09,62.9,63.07,95246.0,62.91,63.09,62.9,63.07,95246.0
2020-10-06 13:55:00,63.04,63.15,63.04,63.05,19621.0,63.04,63.15,63.04,63.05,19621.0
2020-10-06 14:00:00,63.05,63.05,62.99,63.05,26141.0,63.05,63.05,62.99,63.05,26141.0
2020-10-06 14:05:00,63.02,63.07,62.95,62.95,43942.0,63.02,63.07,62.95,62.95,43942.0
2020-10-06 14:10:00,62.98,63.11,62.91,63.09,137930.0,62.98,63.11,62.91,63.09,137930.0
2020-10-06 14:15:00,63.15,63.25,63.12,63.25,13784.0,63.15,63.25,63.12,63.25,13784.0
2020-10-06 14:20:00,63.23,63.27,63.2,63.21,24840.0,63.23,63.27,63.2,63.21,24840.0
2020-10-06 14:25:00,63.24,63.27,63.22,63.26,9000.0,63.24,63.27,63.22,63.26,9000.0
2020-10-06 14:30:00,63.27,63.35,63.24,63.35,14705.0,63.27,63.35,63.24,63.35,14705.0
2020-10-06 14:35:00,63.36,63.48,63.3,63.42,15364.0,63.36,63.48,63.3,63.42,15364.0
2020-10-06 14:40:00,63.41,63.58,63.38,63.58,13057.0,63.41,63.58,63.38,63.58,13057.0
2020-10-06 14:45:00,63.57,63.67,63.34,63.36,25304.0,63.57,63.67,63.34,63.36,25304.0
2020-10-06 14:50:00,63.34,63.34,62.8,62.8,121742.0,63.34,63.34,62.8,62.8,121742.0
2020-10-06 14:55:00,62.77,62.98,62.51,62.8,56142.0,62.77,62.98,62.51,62.8,56142.0
2020-10-06 15:00:00,62.77,62.8,62.3,62.3,34855.0,62.77,62.8,62.3,62.3,34855.0
2020-10-06 15:05:00,62.31,62.41,62.08,62.32,31220.0,62.31,62.41,62.08,62.32,31220.0
2020-10-06 15:10:00,62.28,62.47,62.22,62.35,19645.0,62.28,62.47,62.22,62.35,19645.0
2020-10-06 15:15:00,62.35,62.46,62.31,62.39,39523.0,62.35,62.46,62.31,62.39,39523.0
2020-10-06 15:20:00,62.42,62.54,62.38,62.53,20453.0,62.42,62.54,62.38,62.53,20453.0
2020-10-06 15:25:00,62.51,62.52,62.4,62.46,19907.0,62.51,62.52,62.4,62.46,19907.0
2020-10-06 15:30:00,62.45,62.66,62.41,62.64,36457.0,62.45,62.66,62.41,62.64,36457.0
2020-10-06 15:35:00,62.63,62.64,62.51,62.61,62576.0,62.63,62.64,62.51,62.61,62576.0
2020-10-06 15:40:00,62.62,62.62,62.36,62.4,34333.0,62.62,62.62,62.36,62.4,34333.0
2020-10-06 15:45:00,62.36,62.43,62.15,62.31,26143.0,62.36,62.43,62.15,62.31,26143.0
2020-10-06 15:50:00,62.32,62.32,62.17,62.31,33867.0,62.32,62.32,62.17,62.31,33867.0
2020-10-06 15:55:00,62.33,62.4,62.18,62.25,180358.0,62.33,62.4,62.18,62.25,180358.0
2020-10-07 09:30:00,62.76,63.62,62.58,63.62,35777.0,62.76,63.62,62.58,63.62,35777.0
2020-10-07 09:35:00,63.53,63.73,63.5,63.7,18743.0,63.53,63.73,63.5,63.7,18743.0
2020-10-07 09:40:00,63.68,63.92,63.48,63.51,45239.0,63.68,63.92,63.48,63.51,45239.0
2020-10-07 09:45:00,63.48,63.55,63.23,63.36,12443.0,63.48,63.55,63.23,63.36,12443.0
2020-10-07 09:50:00,63.37,63.59,63.3,63.52,17700.0,63.37,63.59,63.3,63.52,17700.0
2020-10-07 09:55:00,63.6,63.72,63.51,63.62,10095.0,63.6,63.72,63.51,63.62,10095.0
2020-10-07 10:00:00,63.64,63.93,63.61,63.92,18845.0,63.64,63.93,63.61,63.92,18845.0
2020-10-07 10:05:00,63.89,63.96,63.75,63.96,17393.0,63.89,63.96,63.75,63.96,17393.0
2020-10-07 10:10:00,63.96,64.4,63.85,64.22,66182.0,63.96,64.4,63.85,64.22,66182.0
2020-10-07 10:15:00,64.23,64.36,64.01,64.24,55374.0,64.23,64.36,64.01,64.24,55374.0
2020-10-07 10:20:00,64.24,64.24,63.93,64.22,30710.0,64.24,64.24,63.93,64.22,30710.0
2020-10-07 10:25:00,64.17,64.4,64.17,64.4,14918.0,64.17,64.4,64.17,64.4,14918.0
2020-10-07 10:30:00,64.4,64.53,64.39,64.49,31809.0,64.4,64.53,64.39,64.49,31809.0
2020-10-07 10:35:00,64.47,64.59,64.41,64.48,37688.0,64.47,64.59,64.41,64.48,37688.0
2020-10-07 10:40:00,64.47,64.58,64.45,64.58,30707.0,64.47,64.58,64.45,64.58,30707.0
2020-10-07 10:45:00,64.56,64.63,64.45,64.48,12550.0,64.56,64.63,64.45,64.48,12550.0
2020-10-07 10:50:00,64.48,64.6,64.48,64.5,7929.0,64.48,64.6,64.48,64.5,7929.0
2020-10-07 10:55:00,64.45,64.52,64.37,64.5,15479.0,64.45,64.52,64.37,64.5,15479.0
2020-10-07 11:00:00,64.52,64.63,64.49,64.56,19283.0,64.52,64.63,64.49,64.56,19283.0
2020-10-07 11:05:00,64.58,64.62,64.5,64.6,25540.0,64.58,64.62,64.5,64.6,25540.0
2020-10-07 11:10:00,64.6,64.8,64.51,64.51,65725.0,64.6,64.8,64.51,64.51,65725.0
2020-10-07 11:15:00,64.55,64.76,64.51,64.64,20244.0,64.55,64.76,64.51,64.64,20244.0
2020-10-07 11:20:00,64.62,64.67,64.51,64.53,10122.0,64.62,64.67,64.51,64.53,10122.0
2020-10-07 11:25:00,64.51,64.73,64.51,64.63,12880.0,64.51,64.73,64.51,64.63,12880.0
2020-10-07 11:30:00,64.63,64.72,64.54,64.62,10245.0,64.63,64.72,64.54,64.62,10245.0
2020-10-07 11:35:00,64.63,64.63,64.42,64.5,18281.0,64.63,64.63,64.42,64.5,18281.0
2020-10-07 11:40:00,64.49,64.6,64.46,64.48,35876.0,64.49,64.6,64.46,64.48,35876.0
2020-10-07 11:45:00,64.48,64.52,64.44,64.46,6906.0,64.48,64.52,64.44,64.46,6906.0
2020-10-07 11:50:00,64.44,64.47,64.33,64.39,11311.0,64.44,64.47,64.33,64.39,11311.0
2020-10-07 11:55:00,64.37,64.44,64.35,64.4,6492.0,64.37,64.44,64.35,64.4,6492.0
2020-10-07 12:00:00,64.39,64.45,64.13,64.17,25375.0,64.39,64.45,64.13,64.17,25375.0
2020-10-07 12:05:00,64.14,64.39,64.11,64.39,22210.0,64.14,64.39,64.11,64.39,22210.0
2020-10-07 12:10:00,64.41,64.48,64.31,64.31,8481.0,64.41,64.48,64.31,64.31,8481.0
2020-10-07 12:15:00,64.3,64.31,64.18,64.28,14504.0,64.3,64.31,64.18,64.28,14504.0
2020-10-07 12:20:00,64.3,64.47,64.3,64.45,10211.0,64.3,64.47,64.3,64.45,10211.0
2020-10-07 12:25:00,64.44,64.46,64.27,64.28,10351.0,64.44,64.46,64.27,64.28,10351.0
2020-10-07 12:30:00,64.34,64.52,64.31,64.5,12066.0,64.34,64.52,64.31,64.5,12066.0
2020-10-07 12:35:00,64.52,64.61,64.5,64.61,3663.0,64.52,64.61,64.5,64.61,3663.0
2020-10-07 12:40:00,64.57,64.59,64.47,64.47,5777.0,64.57,64.59,64.47,64.47,5777.0
2020-10-07 12:45:00,64.47,64.62,64.43,64.59,23936.0,64.47,64.62,64.43,64.59,23936.0
2020-10-07 12:50:00,64.61,64.71,64.58,64.63,13998.0,64.61,64.71,64.58,64.63,13998.0
2020-10-07 12:55:00,64.61,64.64,64.51,64.58,31346.0,64.61,64.64,64.51,64.58,31346.0
2020-10-07 13:00:00,64.59,64.74,64.58,64.63,10234.0,64.59,64.74,64.58,64.63,10234.0
2020-10-07 13:05:00,64.59,64.62,64.53,64.62,1817.0,64.59,64.62,64.53,64.62,1817.0
2020-10-07 13:10:00,64.63,64.63,64.46,64.49,11950.0,64.63,64.63,64.46,64.49,11950.0
2020-10-07 13:15:00,64.48,64.5,64.37,64.49,10124.0,64.48,64.5,64.37,64.49,10124.0
2020-10-07 13:20:00,64.48,64.5,64.44,64.5,3974.0,64.48,64.5,64.44,64.5,3974.0
2020-10-07 13:25:00,64.48,64.51,64.35,64.51,5620.0,64.48,64.51,64.35,64.51,5620.0
2020-10-07 13:30:00,64.51,64.54,64.45,64.48,8322.0,64.51,64.54,64.45,64.48,8322.0
2020-10-07 13:35:00,64.48,64.5,64.42,64.44,9885.0,64.48,64.5,64.42,64.44,9885.0
2020-10-07 13:40:00,64.42,64.57,64.4,64.52,10186.0,64.42,64.57,64.4,64.52,10186.0
2020-10-07 13:45:00,64.53,64.53,64.46,64.52,5541.0,64.53,64.53,64.46,64.52,5541.0
2020-10-07 13:50:00,64.53,64.63,64.53,64.63,8484.0,64.53,64.63,64.53,64.63,8484.0
2020-10-07 13:55:00,64.6,64.63,64.53,64.55,4000.0,64.6,64.63,64.53,64.55,4000.0
2020-10-07 14:00:00,64.54,64.86,64.54,64.86,13264.0,64.54,64.86,64.54,64.86,13264.0
2020-10-07 14:05:00,64.85,64.89,64.75,64.75,22895.0,64.85,64.89,64.75,64.75,22895.0
2020-10-07 14:10:00,64.73,64.75,64.68,64.72,11919.0,64.73,64.75,64.68,64.72,11919.0
2020-10-07 14:15:00,64.73,64.86,64.72,64.81,8813.0,64.73,64.86,64.72,64.81,8813.0
2020-10-07 14:20:00,64.8,64.95,64.77,64.91,13585.0,64.8,64.95,64.77,64.91,13585.0
2020-10-07 14:25:00,64.91,64.98,64.88,64.96,13975.0,64.91,64.98,64.88,64.96,13975.0
2020-10-07 14:30:00,64.97,64.97,64.86,64.89,15574.0,64.97,64.97,64.86,64.89,15574.0
2020-10-07 14:35:00,64.89,64.95,64.89,64.92,12144.0,64.89,64.95,64.89,64.92,12144.0
2020-10-07 14:40:00,64.92,64.93,64.83,64.88,21108.0,64.92,64.93,64.83,64.88,21108.0
2020-10-07 14:45:00,64.88,64.97,64.87,64.94,19102.0,64.88,64.97,64.87,64.94,19102.0
2020-10-07 14:50:00,64.94,64.98,64.93,64.97,34399.0,64.94,64.98,64.93,64.97,34399.0
2020-10-07 14:55:00,64.97,64.98,64.95,64.97,22658.0,64.97,64.98,64.95,64.97,22658.0
2020-10-07 15:00:00,64.97,65.13,64.94,65.07,55671.0,64.97,65.13,64.94,65.07,55671.0
2020-10-07 15:05:00,65.08,65.09,65.0,65.05,18392.0,65.08,65.09,65.0,65.05,18392.0
2020-10-07 15:10:00,65.04,65.12,65.03,65.08,20948.0,65.04,65.12,65.03,65.08,20948.0
2020-10-07 15:15:00,65.08,65.14,65.04,65.13,17333.0,65.08,65.14,65.04,65.13,17333.0
2020-10-07 15:20:00,65.13,65.13,65.05,65.07,17768.0,65.13,65.13,65.05,65.07,17768.0
2020-10-07 15:25:00,65.08,65.1,64.91,64.97,33953.0,65.08,65.1,64.91,64.97,33953.0
2020-10-07 15:30:00,64.98,64.99,64.75,64.86,40506.0,64.98,64.99,64.75,64.86,40506.0
2020-10-07 15:35:00,64.86,64.97,64.83,64.96,28949.0,64.86,64.97,64.83,64.96,28949.0
2020-10-07 15:40:00,64.97,64.97,64.84,64.91,34233.0,64.97,64.97,64.84,64.91,34233.0
2020-10-07 15:45:00,64.92,65.06,64.88,65.03,77862.0,64.92,65.06,64.88,65.03,77862.0
2020-10-07 15:50:00,65.02,65.03,64.78,64.84,95083.0,65.02,65.03,64.78,64.84,95083.0
2020-10-07 15:55:00,64.84,64.88,64.62,64.62,198290.0,64.84,64.88,64.62,64.62,198290.0
2020-10-08 09:30:00,65.0,65.0,64.32,64.7,33665.0,65.0,65.0,64.32,64.7,33665.0
2020-10-08 09:35:00,64.73,64.87,64.66,64.72,10993.0,64.73,64.87,64.66,64.72,10993.0
2020-10-08 09:40:00,64.72,64.99,64.71,64.99,4874.0,64.72,64.99,64.71,64.99,4874.0
2020-10-08 09:45:00,65.0,65.0,64.66,64.83,8475.0,65.0,65.0,64.66,64.83,8475.0
2020-10-08 09:50:00,64.86,65.24,64.85,65.23,13091.0,64.86,65.24,64.85,65.23,13091.0
2020-10-08 09:55:00,65.21,65.26,65.02,65.03,8924.0,65.21,65.26,65.02,65.03,8924.0
2020-10-08 10:00:00,65.08,65.14,64.81,64.87,56175.0,65.08,65.14,64.81,64.87,56175.0
2020-10-08 10:05:00,64.87,64.93,64.72,64.75,6056.0,64.87,64.93,64.72,64.75,6056.0
2020-10-08 10:10:00,64.75,64.85,64.66,64.72,5398.0,64.75,64.85,64.66,64.72,5398.0
2020-10-08 10:15:00,64.72,64.82,64.65,64.74,11282.0,64.72,64.82,64.65,64.74,11282.0
2020-10-08 10:20:00,64.71,64.79,64.64,64.79,19682.0,64.71,64.79,64.64,64.79,19682.0
2020-10-08 10:25:00,64.82,64.82,64.66,64.68,6296.0,64.82,64.82,64.66,64.68,6296.0
2020-10-08 10:30:00,64.7,64.73,64.56,64.58,13569.0,64.7,64.73,64.56,64.58,13569.0
2020-10-08 10:35:00,64.62,64.63,64.38,64.41,24556.0,64.62,64.63,64.38,64.41,24556.0
2020-10-08 10:40:00,64.41,64.45,64.26,64.31,36793.0,64.41,64.45,64.26,64.31,36793.0
2020-10-08 10:45:00,64.33,64.51,64.29,64.31,14217.0,64.33,64.51,64.29,64.31,14217.0
2020-10-08 10:50:00,64.3,64.6,64.26,64.36,52460.0,64.3,64.6,64.26,64.36,52460.0
2020-10-08 10:55:00,64.42,64.44,64.14,64.18,27857.0,64.42,64.44,64.14,64.18,27857.0
2020-10-08 11:00:00,64.18,64.26,64.07,64.17,10195.0,64.18,64.26,64.07,64.17,10195.0
2020-10-08 11:05:00,64.2,64.21,63.88,63.97,63263.0,64.2,64.21,63.88,63.97,63263.0
2020-10-08 11:10:00,63.98,64.02,63.84,64.02,49579.0,63.98,64.02,63.84,64.02,49579.0
2020-10-08 11:15:00,63.99,64.36,63.97,64.36,15755.0,63.99,64.36,63.97,64.36,15755.0
2020-10-08 11:20:00,64.31,64.37,64.1,64.14,17321.0,64.31,64.37,64.1,64.14,17321.0
2020-10-08 11:25:00,64.14,64.16,64.0,64.07,14912.0,64.14,64.16,64.0,64.07,14912.0
2020-10-08 11:30:00,64.11,64.15,63.9,64.05,13578.0,64.11,64.15,63.9,64.05,13578.0
2020-10-08 11:35:00,64.09,64.25,64.03,64.2,11156.0,64.09,64.25,64.03,64.2,11156.0
2020-10-08 11:40:00,64.24,64.29,64.13,64.18,38933.0,64.24,64.29,64.13,64.18,38933.0
2020-10-08 11:45:00,64.18,64.41,64.15,64.39,65412.0,64.18,64.41,64.15,64.39,65412.0
2020-10-08 11:50:00,64.35,64.39,64.29,64.38,6353.0,64.35,64.39,64.29,64.38,6353.0
2020-10-08 11:55:00,64.42,64.42,64.3,64.33,11196.0,64.42,64.42,64.3,64.33,11196.0
2020-10-08 12:00:00,64.33,64.4,64.33,64.37,7181.0,64.33,64.4,64.33,64.37,7181.0
2020-10-08 12:05:00,64.38,64.44,64.32,64.4,23721.0,64.38,64.44,64.32,64.4,23721.0
2020-10-08 12:10:00,64.4,64.41,64.31,64.34,19539.0,64.4,64.41,64.31,64.34,19539.0
2020-10-08 12:15:00,64.34,64.42,64.29,64.38,26921.0,64.34,64.42,64.29,64.38,26921.0
2020-10-08 12:20:00,64.38,64.44,64.35,64.43,11173.0,64.38,64.44,64.35,64.43,11173.0
2020-10-08 12:25:00,64.43,64.49,64.39,64.47,12303.0,64.43,64.49,64.39,64.47,12303.0
2020-10-08 12:30:00,64.48,64.58,64.43,64.58,9634.0,64.48,64.58,64.43,64.58,9634.0
2020-10-08 12:35:00,64.54,64.56,64.46,64.5,8887.0,64.54,64.56,64.46,64.5,8887.0
2020-10-08 12:40:00,64.49,64.51,64.45,64.46,10467.0,64.49,64.51,64.45,64.46,10467.0
2020-10-08 12:45:00,64.48,64.51,64.45,64.47,4549.0,64.48,64.51,64.45,64.47,4549.0
2020-10-08 12:50:00,64.48,64.51,64.45,64.49,7593.0,64.48,64.51,64.45,64.49,7593.0
2020-10-08 12:55:00,64.46,64.49,64.42,64.49,8823.0,64.46,64.49,64.42,64.49,8823.0
2020-10-08 13:00:00,64.51,64.63,64.51,64.62,13921.0,64.51,64.63,64.51,64.62,13921.0
2020-10-08 13:05:00,64.62,64.62,64.54,64.54,6418.0,64.62,64.62,64.54,64.54,6418.0
2020-10-08 13:10:00,64.56,64.59,64.51,64.54,6331.0,64.56,64.59,64.51,64.54,6331.0
2020-10-08 13:15:00,64.54,64.62,64.51,64.59,12297.0,64.54,64.62,64.51,64.59,12297.0
2020-10-08 13:20:00,64.59,64.62,64.54,64.62,5555.0,64.59,64.62,64.54,64.62,5555.0
2020-10-08 13:25:00,64.62,64.66,64.57,64.62,7136.0,64.62,64.66,64.57,64.62,7136.0
2020-10-08 13:30:00,64.64,64.66,64.59,64.66,7446.0,64.64,64.66,64.59,64.66,7446.0
2020-10-08 13:35:00,64.66,64.66,64.54,64.55,7073.0,64.66,64.66,64.54,64.55,7073.0
2020-10-08 13:40:00,64.52,64.57,64.47,64.5,21332.0,64.52,64.57,64.47,64.5,21332.0
2020-10-08 13:45:00,64.52,64.52,64.42,64.45,13589.0,64.52,64.52,64.42,64.45,13589.0
2020-10-08 13:50:00,64.4,64.44,64.38,64.42,5153.0,64.4,64.44,64.38,64.42,5153.0
2020-10-08 13:55:00,64.42,64.43,64.23,64.26,15045.0,64.42,64.43,64.23,64.26,15045.0
2020-10-08 14:00:00,64.23,64.27,64.15,64.2,15548.0,64.23,64.27,64.15,64.2,15548.0
2020-10-08 14:05:00,64.2,64.34,64.16,64.33,14204.0,64.2,64.34,64.16,64.33,14204.0
2020-10-08 14:10:00,64.37,64.38,64.29,64.34,16043.0,64.37,64.38,64.29,64.34,16043.0
2020-10-08 14:15:00,64.34,64.38,64.32,64.34,7956.0,64.34,64.38,64.32,64.34,7956.0
2020-10-08 14:20:00,64.35,64.42,64.33,64.39,10484.0,64.35,64.42,64.33,64.39,10484.0
2020-10-08 14:25:00,64.4,64.46,64.34,64.36,23032.0,64.4,64.46,64.34,64.36,23032.0
2020-10-08 14:30:00,64.37,64.5,64.37,64.45,10779.0,64.37,64.5,64.37,64.45,10779.0
2020-10-08 14:35:00,64.45,64.45,64.4,64.41,5231.0,64.45,64.45,64.4,64.41,5231.0
2020-10-08 14:40:00,64.43,64.45,64.4,64.43,5178.0,64.43,64.45,64.4,64.43,5178.0
2020-10-08 14:45:00,64.4,64.49,64.37,64.45,8385.0,64.4,64.49,64.37,64.45,8385.0
2020-10-08 14:50:00,64.45,64.46,64.36,64.36,11531.0,64.45,64.46,64.36,64.36,11531.0
2020-10-08 14:55:00,64.35,64.47,64.34,64.41,6174.0,64.35,64.47,64.34,64.41,6174.0
2020-10-08 15:00:00,64.39,64.4,64.28,64.38,8720.0,64.39,64.4,64.28,64.38,8720.0
2020-10-08 15:05:00,64.4,64.49,64.38,64.45,12803.0,64.4,64.49,64.38,64.45,12803.0
2020-10-08 15:10:00,64.45,64.62,64.44,64.56,9595.0,64.45,64.62,64.44,64.56,9595.0
2020-10-08 15:15:00,64.55,64.63,64.51,64.63,7473.0,64.55,64.63,64.51,64.63,7473.0
2020-10-08 15:20:00,64.6,64.67,64.58,64.63,9353.0,64.6,64.67,64.58,64.63,9353.0
2020-10-08 15:25:00,64.66,64.75,64.63,64.73,16413.0,64.66,64.75,64.63,64.73,16413.0
2020-10-08 15:30:00,64.75,64.77,64.69,64.69,43458.0,64.75,64.77,64.69,64.69,43458.0
2020-10-08 15:35:00,64.72,64.72,64.63,64.69,27768.0,64.72,64.72,64.63,64.69,27768.0
2020-10-08 15:40:00,64.68,64.68,64.58,64.63,18227.0,64.68,64.68,64.58,64.63,18227.0
2020-10-08 15:45:00,64.63,64.71,64.61,64.65,32701.0,64.63,64.71,64.61,64.65,32701.0
2020-10-08 15:50:00,64.63,64.76,64.6,64.75,64686.0,64.63,64.76,64.6,64.75,64686.0
2020-10-08 15:55:00,64.75,64.76,64.6,64.68,126681.0,64.75,64.76,64.6,64.68,126681.0
2020-10-09 09:30:00,64.99,65.23,64.87,65.09,77015.0,64.99,65.23,64.87,65.09,77015.0
2020-10-09 09:35:00,65.12,65.14,64.23,64.3,36471.0,65.12,65.14,64.23,64.3,36471.0
2020-10-09 09:40:00,64.34,64.38,63.83,63.84,180660.0,64.34,64.38,63.83,63.84,180660.0
2020-10-09 09:45:00,63.88,64.12,63.75,63.98,40363.0,63.88,64.12,63.75,63.98,40363.0
2020-10-09 09:50:00,63.98,64.1,63.87,64.01,38070.0,63.98,64.1,63.87,64.01,38070.0
2020-10-09 09:55:00,64.07,64.13,63.78,63.92,19966.0,64.07,64.13,63.78,63.92,19966.0
2020-10-09 10:00:00,63.99,64.07,63.89,64.07,12118.0,63.99,64.07,63.89,64.07,12118.0
2020-10-09 10:05:00,64.1,64.15,63.9,63.9,19642.0,64.1,64.15,63.9,63.9,19642.0
2020-10-09 10:10:00,63.91,63.93,63.75,63.88,18772.0,63.91,63.93,63.75,63.88,18772.0
2020-10-09 10:15:00,63.85,64.02,63.85,63.99,32574.0,63.85,64.02,63.85,63.99,32574.0
2020-10-09 10:20:00,64.01,64.01,63.75,63.79,50493.0,64.01,64.01,63.75,63.79,50493.0
2020-10-09 10:25:00,63.8,63.83,63.55,63.73,19491.0,63.8,63.83,63.55,63.73,19491.0
2020-10-09 10:30:00,63.73,63.77,63.63,63.68,5516.0,63.73,63.77,63.63,63.68,5516.0
2020-10-09 10:35:00,63.78,63.86,63.74,63.81,17893.0,63.78,63.86,63.74,63.81,17893.0
2020-10-09 10:40:00,63.87,63.91,63.73,63.81,10783.0,63.87,63.91,63.73,63.81,10783.0
2020-10-09 10:45:00,63.79,63.88,63.79,63.79,5411.0,63.79,63.88,63.79,63.79,5411.0
2020-10-09 10:50:00,63.8,63.91,63.75,63.75,9212.0,63.8,63.91,63.75,63.75,9212.0
2020-10-09 10:55:00,63.79,63.88,63.75,63.75,9561.0,63.79,63.88,63.75,63.75,9561.0
2020-10-09 11:00:00,63.78,63.84,63.7,63.78,11926.0,63.78,63.84,63.7,63.78,11926.0
2020-10-09 11:05:00,63.79,64.0,63.76,63.78,30168.0,63.79,64.0,63.76,63.78,30168.0
2020-10-09 11:10:00,63.77,63.87,63.6,63.66,52419.0,63.77,63.87,63.6,63.66,52419.0
2020-10-09 11:15:00,63.66,63.83,63.64,63.78,14998.0,63.66,63.83,63.64,63.78,14998.0
2020-10-09 11:20:00,63.74,63.93,63.74,63.89,9302.0,63.74,63.93,63.74,63.89,9302.0
2020-10-09 11:25:00,63.98,64.04,63.81,63.82,6326.0,63.98,64.04,63.81,63.82,6326.0
2020-10-09 11:30:00,63.81,63.95,63.81,63.89,8551.0,63.81,63.95,63.81,63.89,8551.0
2020-10-09 11:35:00,63.91,64.01,63.88,63.97,9807.0,63.91,64.01,63.88,63.97,9807.0
2020-10-09 11:40:00,63.95,64.05,63.91,64.02,11123.0,63.95,64.05,63.91,64.02,11123.0
2020-10-09 11:45:00,64.03,64.23,64.0,64.2,9510.0,64.03,64.23,64.0,64.2,9510.0
2020-10-09 11:50:00,64.24,64.32,64.24,64.24,15656.0,64.24,64.32,64.24,64.24,15656.0
2020-10-09 11:55:00,64.25,64.3,64.14,64.14,15180.0,64.25,64.3,64.14,64.14,15180.0
2020-10-09 12:00:00,64.12,64.18,64.1,64.16,9938.0,64.12,64.18,64.1,64.16,9938.0
2020-10-09 12:05:00,64.16,64.18,64.12,64.15,8331.0,64.16,64.18,64.12,64.15,8331.0
2020-10-09 12:10:00,64.15,64.15,64.08,64.09,6207.0,64.15,64.15,64.08,64.09,6207.0
2020-10-09 12:15:00,64.09,64.14,64.08,64.13,3622.0,64.09,64.14,64.08,64.13,3622.0
2020-10-09 12:20:00,64.14,64.2,64.04,64.07,5690.0,64.14,64.2,64.04,64.07,5690.0
2020-10-09 12:25:00,64.05,64.11,63.96,64.09,17213.0,64.05,64.11,63.96,64.09,17213.0
2020-10-09 12:30:00,64.08,64.17,64.08,64.13,5879.0,64.08,64.17,64.08,64.13,5879.0
2020-10-09 12:35:00,64.13,64.14,64.08,64.1,4663.0,64.13,64.14,64.08,64.1,4663.0
2020-10-09 12:40:00,64.06,64.13,64.05,64.06,7494.0,64.06,64.13,64.05,64.06,7494.0
2020-10-09 12:45:00,64.06,64.08,63.99,64.03,8117.0,64.06,64.08,63.99,64.03,8117.0
2020-10-09 12:50:00,64.04,64.04,63.98,64.0,6047.0,64.04,64.04,63.98,64.0,6047.0
2020-10-09 12:55:00,64.02,64.1,64.02,64.06,7601.0,64.02,64.1,64.02,64.06,7601.0
2020-10-09 13:00:00,64.05,64.13,64.03,64.11,16069.0,64.05,64.13,64.03,64.11,16069.0
2020-10-09 13:05:00,64.09,64.12,64.06,64.09,7654.0,64.09,64.12,64.06,64.09,7654.0
2020-10-09 13:10:00,64.09,64.13,64.08,64.08,9644.0,64.09,64.13,64.08,64.08,9644.0
2020-10-09 13:15:00,64.09,64.2,64.08,64.16,10876.0,64.09,64.2,64.08,64.16,10876.0
2020-10-09 13:20:00,64.16,64.26,64.13,64.22,9574.0,64.16,64.26,64.13,64.22,9574.0
2020-10-09 13:25:00,64.23,64.27,64.21,64.23,5144.0,64.23,64.27,64.21,64.23,5144.0
2020-10-09 13:30:00,64.24,64.3,64.24,64.29,3520.0,64.24,64.3,64.24,64.29,3520.0
2020-10-09 13:35:00,64.3,64.31,64.2,64.25,8393.0,64.3,64.31,64.2,64.25,8393.0
2020-10-09 13:40:00,64.25,64.27,64.18,64.22,8471.0,64.25,64.27,64.18,64.22,8471.0
2020-10-09 13:45:00,64.21,64.23,64.17,64.17,2332.0,64.21,64.23,64.17,64.17,2332.0
2020-10-09 13:50:00,64.19,64.2,64.15,64.19,3515.0,64.19,64.2,64.15,64.19,3515.0
2020-10-09 13:55:00,64.19,64.2,64.14,64.18,8218.0,64.19,64.2,64.14,64.18,8218.0
2020-10-09 14:00:00,64.18,64.21,64.12,64.19,5473.0,64.18,64.21,64.12,64.19,5473.0
2020-10-09 14:05:00,64.18,64.2,64.09,64.09,5471.0,64.18,64.2,64.09,64.09,5471.0
2020-10-09 14:10:00,64.1,64.14,64.06,64.11,6611.0,64.1,64.14,64.06,64.11,6611.0
2020-10-09 14:15:00,64.09,64.09,64.0,64.04,9756.0,64.09,64.09,64.0,64.04,9756.0
2020-10-09 14:20:00,64.04,64.04,63.9,63.96,16313.0,64.04,64.04,63.9,63.96,16313.0
2020-10-09 14:25:00,63.96,64.05,63.96,64.04,7522.0,63.96,64.05,63.96,64.04,7522.0
2020-10-09 14:30:00,64.05,64.08,64.02,64.02,22837.0,64.05,64.08,64.02,64.02,22837.0
2020-10-09 14:35:00,64.03,64.06,63.95,63.98,25464.0,64.03,64.06,63.95,63.98,25464.0
2020-10-09 14:40:00,63.95,64.04,63.92,64.04,12211.0,63.95,64.04,63.92,64.04,12211.0
2020-10-09 14:45:00,64.01,64.06,64.0,64.05,14261.0,64.01,64.06,64.0,64.05,14261.0
2020-10-09 14:50:00,64.06,64.1,64.04,64.06,7320.0,64.06,64.1,64.04,64.06,7320.0
2020-10-09 14:55:00,64.04,64.07,64.02,64.05,8047.0,64.04,64.07,64.02,64.05,8047.0
2020-10-09 15:00:00,64.03,64.11,64.02,64.08,6659.0,64.03,64.11,64.02,64.08,6659.0
2020-10-09 15:05:00,64.08,64.12,64.07,64.11,6913.0,64.08,64.12,64.07,64.11,6913.0
2020-10-09 15:10:00,64.09,64.13,64.05,64.06,13433.0,64.09,64.13,64.05,64.06,13433.0
2020-10-09 15:15:00,64.08,64.15,64.07,64.12,10620.0,64.08,64.15,64.07,64.12,10620.0
2020-10-09 15:20:00,64.1,64.21,64.1,64.14,16584.0,64.1,64.21,64.1,64.14,16584.0
2020-10-09 15:25:00,64.14,64.23,64.14,64.23,12513.0,64.14,64.23,64.14,64.23,12513.0
2020-10-09 15:30:00,64.24,64.24,64.07,64.13,21702.0,64.24,64.24,64.07,64.13,21702.0
2020-10-09 15:35:00,64.13,64.2,64.09,64.13,24845.0,64.13,64.2,64.09,64.13,24845.0
2020-10-09 15:40:00,64.12,64.18,64.09,64.12,29581.0,64.12,64.18,64.09,64.12,29581.0
2020-10-09 15:45:00,64.13,64.16,64.03,64.08,81634.0,64.13,64.16,64.03,64.08,81634.0
2020-10-09 15:50:00,64.09,64.12,63.88,63.99,89146.0,64.09,64.12,63.88,63.99,89146.0
2020-10-09 15:55:00,63.98,64.24,63.95,64.2,143954.0,63.98,64.24,63.95,64.2,143954.0
2020-10-12 09:30:00,64.69,64.69,64.47,64.59,38888.0,64.69,64.69,64.47,64.59,38888.0
2020-10-12 09:35:00,64.56,65.18,64.52,65.1,53206.0,64.56,65.18,64.52,65.1,53206.0
2020-10-12 09:40:00,65.15,65.15,64.85,65.0,6759.0,65.15,65.15,64.85,65.0,6759.0
2020-10-12 09:45:00,64.94,64.96,64.69,64.69,22580.0,64.94,64.96,64.69,64.69,22580.0
2020-10-12 09:50:00,64.74,65.14,64.74,65.0,38111.0,64.74,65.14,64.74,65.0,38111.0
2020-10-12 09:55:00,65.04,65.05,64.85,65.0,12723.0,65.04,65.05,64.85,65.0,12723.0
2020-10-12 10:00:00,65.07,65.2,65.04,65.06,43083.0,65.07,65.2,65.04,65.06,43083.0
2020-10-12 10:05:00,65.1,65.2,65.02,65.2,39083.0,65.1,65.2,65.02,65.2,39083.0
2020-10-12 10:10:00,65.2,65.35,65.15,65.31,17730.0,65.2,65.35,65.15,65.31,17730.0
2020-10-12 10:15:00,65.33,65.38,65.29,65.34,10945.0,65.33,65.38,65.29,65.34,10945.0
2020-10-12 10:20:00,65.34,65.36,65.32,65.32,21353.0,65.34,65.36,65.32,65.32,21353.0
2020-10-12 10:25:00,65.3,65.49,65.27,65.39,22589.0,65.3,65.49,65.27,65.39,22589.0
2020-10-12 10:30:00,65.38,65.61,65.35,65.54,18304.0,65.38,65.61,65.35,65.54,18304.0
2020-10-12 10:35:00,65.52,65.53,65.43,65.43,7683.0,65.52,65.53,65.43,65.43,7683.0
2020-10-12 10:40:00,65.43,65.54,65.28,65.4,33521.0,65.43,65.54,65.28,65.4,33521.0
2020-10-12 10:45:00,65.44,65.5,65.41,65.45,22341.0,65.44,65.5,65.41,65.45,22341.0
2020-10-12 10:50:00,65.47,65.64,65.45,65.52,14048.0,65.47,65.64,65.45,65.52,14048.0
2020-10-12 10:55:00,65.53,65.75,65.52,65.55,21448.0,65.53,65.75,65.52,65.55,21448.0
2020-10-12 11:00:00,65.56,65.7,65.55,65.7,12252.0,65.56,65.7,65.55,65.7,12252.0
2020-10-12 11:05:00,65.68,65.83,65.67,65.78,10186.0,65.68,65.83,65.67,65.78,10186.0
2020-10-12 11:10:00,65.8,65.8,65.61,65.68,14735.0,65.8,65.8,65.61,65.68,14735.0
2020-10-12 11:15:00,65.69,65.7,65.62,65.67,13810.0,65.69,65.7,65.62,65.67,13810.0
2020-10-12 11:20:00,65.7,65.75,65.64,65.65,16770.0,65.7,65.75,65.64,65.65,16770.0
2020-10-12 11:25:00,65.68,65.74,65.62,65.67,20443.0,65.68,65.74,65.62,65.67,20443.0
2020-10-12 11:30:00,65.68,65.77,65.67,65.72,12032.0,65.68,65.77,65.67,65.72,12032.0
2020-10-12 11:35:00,65.71,65.74,65.54,65.57,8987.0,65.71,65.74,65.54,65.57,8987.0
2020-10-12 11:40:00,65.56,65.56,65.44,65.46,6512.0,65.56,65.56,65.44,65.46,6512.0
2020-10-12 11:45:00,65.48,65.5,65.42,65.44,12228.0,65.48,65.5,65.42,65.44,12228.0
2020-10-12 11:50:00,65.49,65.49,65.4,65.41,11032.0,65.49,65.49,65.4,65.41,11032.0
2020-10-12 11:55:00,65.4,65.44,65.3,65.33,4355.0,65.4,65.44,65.3,65.33,4355.0
2020-10-12 12:00:00,65.33,65.33,65.21,65.21,4476.0,65.33,65.33,65.21,65.21,4476.0
2020-10-12 12:05:00,65.22,65.28,65.17,65.27,9565.0,65.22,65.28,65.17,65.27,9565.0
2020-10-12 12:10:00,65.28,65.36,65.19,65.19,10970.0,65.28,65.36,65.19,65.19,10970.0
2020-10-12 12:15:00,65.21,65.32,65.15,65.32,12714.0,65.21,65.32,65.15,65.32,12714.0
2020-10-12 12:20:00,65.32,65.51,65.32,65.43,18465.0,65.32,65.51,65.32,65.43,18465.0
2020-10-12 12:25:00,65.42,65.43,65.33,65.36,6833.0,65.42,65.43,65.33,65.36,6833.0
2020-10-12 12:30:00,65.39,65.49,65.37,65.49,11443.0,65.39,65.49,65.37,65.49,11443.0
2020-10-12 12:35:00,65.5,65.69,65.5,65.68,10192.0,65.5,65.69,65.5,65.68,10192.0
2020-10-12 12:40:00,65.69,65.71,65.51,65.54,9582.0,65.69,65.71,65.51,65.54,9582.0
2020-10-12 12:45:00,65.51,65.52,65.44,65.44,3601.0,65.51,65.52,65.44,65.44,3601.0
2020-10-12 12:50:00,65.44,65.49,65.39,65.49,4025.0,65.44,65.49,65.39,65.49,4025.0
2020-10-12 12:55:00,65.48,65.53,65.47,65.51,4729.0,65.48,65.53,65.47,65.51,4729.0
2020-10-12 13:00:00,65.51,65.51,65.35,65.35,4167.0,65.51,65.51,65.35,65.35,4167.0
2020-10-12 13:05:00,65.35,65.38,65.3,65.37,5526.0,65.35,65.38,65.3,65.37,5526.0
2020-10-12 13:10:00,65.38,65.45,65.37,65.45,5226.0,65.38,65.45,65.37,65.45,5226.0
2020-10-12 13:15:00,65.45,65.53,65.43,65.52,5288.0,65.45,65.53,65.43,65.52,5288.0
2020-10-12 13:20:00,65.54,65.58,65.48,65.48,6595.0,65.54,65.58,65.48,65.48,6595.0
2020-10-12 13:25:00,65.5,65.53,65.4,65.41,12768.0,65.5,65.53,65.4,65.41,12768.0
2020-10-12 13:30:00,65.41,65.46,65.38,65.38,4473.0,65.41,65.46,65.38,65.38,4473.0
2020-10-12 13:35:00,65.35,65.39,65.29,65.35,6514.0,65.35,65.39,65.29,65.35,6514.0
2020-10-12 13:40:00,65.36,65.4,65.27,65.34,17945.0,65.36,65.4,65.27,65.34,17945.0
2020-10-12 13:45:00,65.3,65.32,65.24,65.31,4375.0,65.3,65.32,65.24,65.31,4375.0
2020-10-12 13:50:00,65.32,65.32,65.25,65.31,4356.0,65.32,65.32,65.25,65.31,4356.0
2020-10-12 13:55:00,65.31,65.31,65.25,65.3,92989.0,65.31,65.31,65.25,65.3,92989.0
2020-10-12 14:00:00,65.3,65.36,65.25,65.28,13304.0,65.3,65.36,65.25,65.28,13304.0
2020-10-12 14:05:00,65.3,65.36,65.3,65.32,7432.0,65.3,65.36,65.3,65.32,7432.0
2020-10-12 14:10:00,65.34,65.4,65.29,65.34,34023.0,65.34,65.4,65.29,65.34,34023.0
2020-10-12 14:15:00,65.34,65.42,65.31,65.41,10330.0,65.34,65.42,65.31,65.41,10330.0
2020-10-12 14:20:00,65.44,65.48,65.36,65.37,9272.0,65.44,65.48,65.36,65.37,9272.0
2020-10-12 14:25:00,65.36,65.47,65.31,65.47,6714.0,65.36,65.47,65.31,65.47,6714.0
2020-10-12 14:30:00,65.45,65.55,65.42,65.45,8606.0,65.45,65.55,65.42,65.45,8606.0
2020-10-12 14:35:00,65.46,65.49,65.4,65.48,6160.0,65.46,65.49,65.4,65.48,6160.0
2020-10-12 14:40:00,65.49,65.49,65.4,65.45,5949.0,65.49,65.49,65.4,65.45,5949.0
2020-10-12 14:45:00,65.44,65.44,65.29,65.3,5777.0,65.44,65.44,65.29,65.3,5777.0
2020-10-12 14:50:00,65.3,65.39,65.29,65.36,8798.0,65.3,65.39,65.29,65.36,8798.0
2020-10-12 14:55:00,65.36,65.38,65.24,65.38,56191.0,65.36,65.38,65.24,65.38,56191.0
2020-10-12 15:00:00,65.38,65.46,65.36,65.46,6565.0,65.38,65.46,65.36,65.46,6565.0
2020-10-12 15:05:00,65.44,65.49,65.42,65.49,10461.0,65.44,65.49,65.42,65.49,10461.0
2020-10-12 15:10:00,65.46,65.52,65.44,65.51,10953.0,65.46,65.52,65.44,65.51,10953.0
2020-10-12 15:15:00,65.51,65.57,65.48,65.54,11365.0,65.51,65.57,65.48,65.54,11365.0
2020-10-12 15:20:00,65.54,65.55,65.49,65.53,9346.0,65.54,65.55,65.49,65.53,9346.0
2020-10-12 15:25:00,65.53,65.54,65.49,65.53,16352.0,65.53,65.54,65.49,65.53,16352.0
2020-10-12 15:30:00,65.53,65.58,65.47,65.48,17295.0,65.53,65.58,65.47,65.48,17295.0
2020-10-12 15:35:00,65.48,65.52,65.42,65.44,26002.0,65.48,65.52,65.42,65.44,26002.0
2020-10-12 15:40:00,65.42,65.53,65.42,65.45,23443.0,65.42,65.53,65.42,65.45,23443.0
2020-10-12 15:45:00,65.45,65.46,65.33,65.36,55515.0,65.45,65.46,65.33,65.36,55515.0
2020-10-12 15:50:00,65.34,65.46,65.31,65.37,92113.0,65.34,65.46,65.31,65.37,92113.0
2020-10-12 15:55:00,65.37,65.4,65.23,65.29,152144.0,65.37,65.4,65.23,65.29,152144.0
2020-10-13 09:30:00,64.7,65.3,64.51,64.92,43168.0,64.7,65.3,64.51,64.92,43168.0
2020-10-13 09:35:00,64.97,65.35,64.97,65.13,30980.0,64.97,65.35,64.97,65.13,30980.0
2020-10-13 09:40:00,65.08,65.5,65.0,65.34,78215.0,65.08,65.5,65.0,65.34,78215.0
2020-10-13 09:45:00,65.28,65.64,65.28,65.52,19629.0,65.28,65.64,65.28,65.52,19629.0
2020-10-13 09:50:00,65.49,65.55,65.4,65.5,8871.0,65.49,65.55,65.4,65.5,8871.0
2020-10-13 09:55:00,65.5,65.54,65.42,65.54,13112.0,65.5,65.54,65.42,65.54,13112.0
2020-10-13 10:00:00,65.54,66.34,65.49,66.34,47927.0,65.54,66.34,65.49,66.34,47927.0
2020-10-13 10:05:00,66.28,66.35,66.16,66.18,28053.0,66.28,66.35,66.16,66.18,28053.0
2020-10-13 10:10:00,66.16,66.17,65.97,66.02,65030.0,66.16,66.17,65.97,66.02,65030.0
2020-10-13 10:15:00,65.98,66.09,65.84,65.93,13703.0,65.98,66.09,65.84,65.93,13703.0
2020-10-13 10:20:00,65.95,66.11,65.95,66.08,11812.0,65.95,66.11,65.95,66.08,11812.0
2020-10-13 10:25:00,66.07,66.12,65.93,65.93,92227.0,66.07,66.12,65.93,65.93,92227.0
2020-10-13 10:30:00,65.96,66.08,65.89,65.91,14125.0,65.96,66.08,65.89,65.91,14125.0
2020-10-13 10:35:00,65.91,65.95,65.78,65.84,155486.0,65.91,65.95,65.78,65.84,155486.0
2020-10-13 10:40:00,65.82,65.82,65.32,65.48,70308.0,65.82,65.82,65.32,65.48,70308.0
2020-10-13 10:45:00,65.45,65.53,65.35,65.51,13304.0,65.45,65.53,65.35,65.51,13304.0
2020-10-13 10:50:00,65.48,65.61,65.37,65.4,27297.0,65.48,65.61,65.37,65.4,27297.0
2020-10-13 10:55:00,65.39,65.54,65.38,65.52,44558.0,65.39,65.54,65.38,65.52,44558.0
2020-10-13 11:00:00,65.53,65.57,65.39,65.49,27784.0,65.53,65.57,65.39,65.49,27784.0
2020-10-13 11:05:00,65.5,65.54,65.29,65.33,40975.0,65.5,65.54,65.29,65.33,40975.0
2020-10-13 11:10:00,65.36,65.54,65.33,65.46,36804.0,65.36,65.54,65.33,65.46,36804.0
2020-10-13 11:15:00,65.47,65.47,65.28,65.32,12820.0,65.47,65.47,65.28,65.32,12820.0
2020-10-13 11:20:00,65.32,65.52,65.23,65.46,49955.0,65.32,65.52,65.23,65.46,49955.0
2020-10-13 11:25:00,65.47,65.49,65.36,65.41,12457.0,65.47,65.49,65.36,65.41,12457.0
2020-10-13 11:30:00,65.42,65.53,65.26,65.51,25164.0,65.42,65.53,65.26,65.51,25164.0
2020-10-13 11:35:00,65.51,65.68,65.5,65.66,20423.0,65.51,65.68,65.5,65.66,20423.0
2020-10-13 11:40:00,65.67,65.67,65.55,65.56,35436.0,65.67,65.67,65.55,65.56,35436.0
2020-10-13 11:45:00,65.56,65.77,65.55,65.75,8810.0,65.56,65.77,65.55,65.75,8810.0
2020-10-13 11:50:00,65.77,65.89,65.69,65.86,17115.0,65.77,65.89,65.69,65.86,17115.0
2020-10-13 11:55:00,65.86,65.96,65.81,65.9,13009.0,65.86,65.96,65.81,65.9,13009.0
2020-10-13 12:00:00,65.91,66.05,65.9,66.05,16417.0,65.91,66.05,65.9,66.05,16417.0
2020-10-13 12:05:00,66.08,66.15,66.01,66.12,109595.0,66.08,66.15,66.01,66.12,109595.0
2020-10-13 12:10:00,66.13,66.26,66.0,66.25,26443.0,66.13,66.26,66.0,66.25,26443.0
2020-10-13 12:15:00,66.25,66.26,66.15,66.22,44788.0,66.25,66.26,66.15,66.22,44788.0
2020-10-13 12:20:00,66.2,66.21,66.05,66.16,8137.0,66.2,66.21,66.05,66.16,8137.0
2020-10-13 12:25:00,66.13,66.2,66.13,66.17,11883.0,66.13,66.2,66.13,66.17,11883.0
2020-10-13 12:30:00,66.18,66.23,66.07,66.09,8062.0,66.18,66.23,66.07,66.09,8062.0
2020-10-13 12:35:00,66.08,66.09,65.95,65.99,7340.0,66.08,66.09,65.95,65.99,7340.0
2020-10-13 12:40:00,65.98,65.99,65.87,65.95,9439.0,65.98,65.99,65.87,65.95,9439.0
2020-10-13 12:45:00,65.95,66.02,65.94,65.97,6743.0,65.95,66.02,65.94,65.97,6743.0
2020-10-13 12:50:00,65.98,66.04,65.95,66.02,10035.0,65.98,66.04,65.95,66.02,10035.0
2020-10-13 12:55:00,66.03,66.05,65.98,66.03,12970.0,66.03,66.05,65.98,66.03,12970.0
2020-10-13 13:00:00,66.01,66.05,65.99,66.03,6925.0,66.01,66.05,65.99,66.03,6925.0
2020-10-13 13:05:00,66.06,66.1,65.93,66.0,14006.0,66.06,66.1,65.93,66.0,14006.0
2020-10-13 13:10:00,66.0,66.15,65.99,66.11,18638.0,66.0,66.15,65.99,66.11,18638.0
2020-10-13 13:15:00,66.13,66.2,66.08,66.1,142260.0,66.13,66.2,66.08,66.1,142260.0
2020-10-13 13:20:00,66.12,66.17,66.08,66.08,7598.0,66.12,66.17,66.08,66.08,7598.0
2020-10-13 13:25:00,66.07,66.16,66.04,66.13,8973.0,66.07,66.16,66.04,66.13,8973.0
2020-10-13 13:30:00,66.11,66.29,66.1,66.29,11373.0,66.11,66.29,66.1,66.29,11373.0
2020-10-13 13:35:00,66.29,66.37,66.23,66.33,19851.0,66.29,66.37,66.23,66.33,19851.0
2020-10-13 13:40:00,66.35,66.39,66.04,66.05,105415.0,66.35,66.39,66.04,66.05,105415.0
2020-10-13 13:45:00,66.03,66.04,65.86,65.89,11932.0,66.03,66.04,65.86,65.89,11932.0
2020-10-13 13:50:00,65.86,65.91,65.82,65.89,5966.0,65.86,65.91,65.82,65.89,5966.0
2020-10-13 13:55:00,65.88,65.88,65.59,65.63,8438.0,65.88,65.88,65.59,65.63,8438.0
2020-10-13 14:00:00,65.63,65.7,65.61,65.67,10360.0,65.63,65.7,65.61,65.67,10360.0
2020-10-13 14:05:00,65.66,65.68,65.55,65.6,9191.0,65.66,65.68,65.55,65.6,9191.0
2020-10-13 14:10:00,65.62,65.72,65.59,65.7,6885.0,65.62,65.72,65.59,65.7,6885.0
2020-10-13 14:15:00,65.67,65.76,65.67,65.7,9043.0,65.67,65.76,65.67,65.7,9043.0
2020-10-13 14:20:00,65.68,65.69,65.59,65.63,12347.0,65.68,65.69,65.59,65.63,12347.0
2020-10-13 14:25:00,65.64,65.67,65.49,65.49,15351.0,65.64,65.67,65.49,65.49,15351.0
2020-10-13 14:30:00,65.48,65.53,65.36,65.53,9703.0,65.48,65.53,65.36,65.53,9703.0
2020-10-13 14:35:00,65.45,65.49,65.27,65.33,9926.0,65.45,65.49,65.27,65.33,9926.0
2020-10-13 14:40:00,65.34,65.39,65.29,65.3,5332.0,65.34,65.39,65.29,65.3,5332.0
2020-10-13 14:45:00,65.3,65.33,65.2,65.27,10991.0,65.3,65.33,65.2,65.27,10991.0
2020-10-13 14:50:00,65.25,65.32,65.21,65.24,10151.0,65.25,65.32,65.21,65.24,10151.0
2020-10-13 14:55:00,65.24,65.41,65.2,65.34,45155.0,65.24,65.41,65.2,65.34,45155.0
2020-10-13 15:00:00,65.37,65.4,65.32,65.37,5363.0,65.37,65.4,65.32,65.37,5363.0
2020-10-13 15:05:00,65.35,65.39,65.34,65.34,6479.0,65.35,65.39,65.34,65.34,6479.0
2020-10-13 15:10:00,65.35,65.4,65.32,65.36,6805.0,65.35,65.4,65.32,65.36,6805.0
2020-10-13 15:15:00,65.35,65.43,65.32,65.42,10804.0,65.35,65.43,65.32,65.42,10804.0
2020-10-13 15:20:00,65.39,65.47,65.34,65.37,19105.0,65.39,65.47,65.34,65.37,19105.0
2020-10-13 15:25:00,65.37,65.49,65.35,65.41,22707.0,65.37,65.49,65.35,65.41,22707.0
2020-10-13 15:30:00,65.43,65.53,65.42,65.5,14379.0,65.43,65.53,65.42,65.5,14379.0
2020-10-13 15:35:00,65.48,65.51,65.41,65.46,29516.0,65.48,65.51,65.41,65.46,29516.0
2020-10-13 15:40:00,65.48,65.51,65.39,65.39,37906.0,65.48,65.51,65.39,65.39,37906.0
2020-10-13 15:45:00,65.41,65.43,65.31,65.31,20878.0,65.41,65.43,65.31,65.31,20878.0
2020-10-13 15:50:00,65.33,65.51,65.33,65.51,76833.0,65.33,65.51,65.33,65.51,76833.0
2020-10-13 15:55:00,65.53,65.68,65.35,65.38,163682.0,65.53,65.68,65.35,65.38,163682.0
2020-10-14 09:30:00,65.24,65.25,63.9,64.09,84686.0,65.24,65.25,63.9,64.09,84686.0
2020-10-14 09:35:00,64.15,64.4,63.89,64.21,55119.0,64.15,64.4,63.89,64.21,55119.0
2020-10-14 09:40:00,64.2,65.18,64.18,65.12,21837.0,64.2,65.18,64.18,65.12,21837.0
2020-10-14 09:45:00,65.11,65.38,64.97,65.27,27679.0,65.11,65.38,64.97,65.27,27679.0
2020-10-14 09:50:00,65.23,65.7,65.13,65.43,29007.0,65.23,65.7,65.13,65.43,29007.0
2020-10-14 09:55:00,65.59,65.64,65.31,65.4,25524.0,65.59,65.64,65.31,65.4,25524.0
2020-10-14 10:00:00,65.41,65.52,65.31,65.35,73725.0,65.41,65.52,65.31,65.35,73725.0
2020-10-14 10:05:00,65.34,65.47,65.21,65.29,16974.0,65.34,65.47,65.21,65.29,16974.0
2020-10-14 10:10:00,65.29,65.49,65.22,65.48,27797.0,65.29,65.49,65.22,65.48,27797.0
2020-10-14 10:15:00,65.48,65.48,65.1,65.11,11043.0,65.48,65.48,65.1,65.11,11043.0
2020-10-14 10:20:00,65.07,65.27,65.07,65.14,8187.0,65.07,65.27,65.07,65.14,8187.0
2020-10-14 10:25:00,65.14,65.15,64.89,64.89,8777.0,65.14,65.15,64.89,64.89,8777.0
2020-10-14 10:30:00,64.89,64.94,64.74,64.93,17778.0,64.89,64.94,64.74,64.93,17778.0
2020-10-14 10:35:00,64.89,64.91,64.78,64.86,5829.0,64.89,64.91,64.78,64.86,5829.0
2020-10-14 10:40:00,64.8,65.03,64.8,64.89,8441.0,64.8,65.03,64.8,64.89,8441.0
2020-10-14 10:45:00,64.91,65.03,64.74,64.75,11623.0,64.91,65.03,64.74,64.75,11623.0
2020-10-14 10:50:00,64.69,64.82,64.63,64.77,18855.0,64.69,64.82,64.63,64.77,18855.0
2020-10-14 10:55:00,64.74,64.87,64.71,64.86,11137.0,64.74,64.87,64.71,64.86,11137.0
2020-10-14 11:00:00,64.86,64.94,64.84,64.91,17923.0,64.86,64.94,64.84,64.91,17923.0
2020-10-14 11:05:00,64.94,65.08,64.85,65.02,20236.0,64.94,65.08,64.85,65.02,20236.0
2020-10-14 11:10:00,65.05,65.19,65.03,65.07,10158.0,65.05,65.19,65.03,65.07,10158.0
2020-10-14 11:15:00,65.09,65.12,65.03,65.12,7934.0,65.09,65.12,65.03,65.12,7934.0
2020-10-14 11:20:00,65.1,65.21,65.01,65.01,13093.0,65.1,65.21,65.01,65.01,13093.0
2020-10-14 11:25:00,65.02,65.09,64.97,65.02,6028.0,65.02,65.09,64.97,65.02,6028.0
2020-10-14 11:30:00,65.02,65.02,64.88,64.96,2759.0,65.02,65.02,64.88,64.96,2759.0
2020-10-14 11:35:00,64.92,64.96,64.87,64.87,6101.0,64.92,64.96,64.87,64.87,6101.0
2020-10-14 11:40:00,64.9,64.98,64.9,64.91,10802.0,64.9,64.98,64.9,64.91,10802.0
2020-10-14 11:45:00,64.91,64.93,64.64,64.73,14031.0,64.91,64.93,64.64,64.73,14031.0
2020-10-14 11:50:00,64.72,64.74,64.55,64.64,16884.0,64.72,64.74,64.55,64.64,16884.0
2020-10-14 11:55:00,64.62,64.72,64.59,64.6,9434.0,64.62,64.72,64.59,64.6,9434.0
2020-10-14 12:00:00,64.63,64.74,64.63,64.72,7328.0,64.63,64.74,64.63,64.72,7328.0
2020-10-14 12:05:00,64.7,64.77,64.68,64.72,25095.0,64.7,64.77,64.68,64.72,25095.0
2020-10-14 12:10:00,64.72,64.75,64.63,64.75,10663.0,64.72,64.75,64.63,64.75,10663.0
2020-10-14 12:15:00,64.73,64.73,64.55,64.59,8262.0,64.73,64.73,64.55,64.59,8262.0
2020-10-14 12:20:00,64.55,64.66,64.54,64.61,11368.0,64.55,64.66,64.54,64.61,11368.0
2020-10-14 12:25:00,64.66,64.73,64.63,64.7,4043.0,64.66,64.73,64.63,64.7,4043.0
2020-10-14 12:30:00,64.7,64.8,64.68,64.78,9001.0,64.7,64.8,64.68,64.78,9001.0
2020-10-14 12:35:00,64.76,64.77,64.62,64.64,6590.0,64.76,64.77,64.62,64.64,6590.0
2020-10-14 12:40:00,64.66,64.75,64.6,64.74,9022.0,64.66,64.75,64.6,64.74,9022.0
2020-10-14 12:45:00,64.73,64.83,64.72,64.78,6334.0,64.73,64.83,64.72,64.78,6334.0
2020-10-14 12:50:00,64.83,64.84,64.78,64.8,3829.0,64.83,64.84,64.78,64.8,3829.0
2020-10-14 12:55:00,64.8,64.9,64.79,64.88,6205.0,64.8,64.9,64.79,64.88,6205.0
2020-10-14 13:00:00,64.86,64.94,64.8,64.81,5401.0,64.86,64.94,64.8,64.81,5401.0
2020-10-14 13:05:00,64.84,65.0,64.84,64.94,32289.0,64.84,65.0,64.84,64.94,32289.0
2020-10-14 13:10:00,64.95,65.05,64.95,64.99,7815.0,64.95,65.05,64.95,64.99,7815.0
2020-10-14 13:15:00,64.98,65.04,64.92,65.02,4071.0,64.98,65.04,64.92,65.02,4071.0
2020-10-14 13:20:00,65.01,65.02,64.84,64.84,14260.0,65.01,65.02,64.84,64.84,14260.0
2020-10-14 13:25:00,64.87,64.97,64.86,64.92,5492.0,64.87,64.97,64.86,64.92,5492.0
2020-10-14 13:30:00,64.93,64.93,64.82,64.82,6411.0,64.93,64.93,64.82,64.82,6411.0
2020-10-14 13:35:00,64.82,64.89,64.8,64.82,9629.0,64.82,64.89,64.8,64.82,9629.0
2020-10-14 13:40:00,64.82,64.85,64.76,64.83,7677.0,64.82,64.85,64.76,64.83,7677.0
2020-10-14 13:45:00,64.83,64.94,64.82,64.92,6997.0,64.83,64.94,64.82,64.92,6997.0
2020-10-14 13:50:00,64.9,64.97,64.9,64.97,4990.0,64.9,64.97,64.9,64.97,4990.0
2020-10-14 13:55:00,64.98,65.0,64.95,64.99,4945.0,64.98,65.0,64.95,64.99,4945.0
2020-10-14 14:00:00,64.95,65.04,64.93,65.01,6373.0,64.95,65.04,64.93,65.01,6373.0
2020-10-14 14:05:00,64.99,65.17,64.99,65.1,13179.0,64.99,65.17,64.99,65.1,13179.0
2020-10-14 14:10:00,65.08,65.13,65.07,65.09,6735.0,65.08,65.13,65.07,65.09,6735.0
2020-10-14 14:15:00,65.08,65.14,65.02,65.05,9988.0,65.08,65.14,65.02,65.05,9988.0
2020-10-14 14:20:00,65.06,65.24,65.04,65.21,26437.0,65.06,65.24,65.04,65.21,26437.0
2020-10-14 14:25:00,65.21,65.21,65.03,65.08,36650.0,65.21,65.21,65.03,65.08,36650.0
2020-10-14 14:30:00,65.08,65.09,64.81,64.84,16990.0,65.08,65.09,64.81,64.84,16990.0
2020-10-14 14:35:00,64.83,64.91,64.75,64.81,10188.0,64.83,64.91,64.75,64.81,10188.0
2020-10-14 14:40:00,64.81,64.96,64.81,64.92,14146.0,64.81,64.96,64.81,64.92,14146.0
2020-10-14 14:45:00,64.91,65.11,64.89,65.11,14559.0,64.91,65.11,64.89,65.11,14559.0
2020-10-14 14:50:00,65.05,65.15,65.03,65.14,11326.0,65.05,65.15,65.03,65.14,11326.0
2020-10-14 14:55:00,65.13,65.22,65.12,65.17,16227.0,65.13,65.22,65.12,65.17,16227.0
2020-10-14 15:00:00,65.18,65.33,65.15,65.31,16319.0,65.18,65.33,65.15,65.31,16319.0
2020-10-14 15:05:00,65.31,65.42,65.3,65.35,10526.0,65.31,65.42,65.3,65.35,10526.0
2020-10-14 15:10:00,65.34,65.41,65.27,65.28,13026.0,65.34,65.41,65.27,65.28,13026.0
2020-10-14 15:15:00,65.26,65.33,65.22,65.23,7910.0,65.26,65.33,65.22,65.23,7910.0
2020-10-14 15:20:00,65.24,65.3,65.23,65.25,11952.0,65.24,65.3,65.23,65.25,11952.0
2020-10-14 15:25:00,65.23,65.32,65.21,65.3,15308.0,65.23,65.32,65.21,65.3,15308.0
2020-10-14 15:30:00,65.29,65.45,65.28,65.39,41731.0,65.29,65.45,65.28,65.39,41731.0
2020-10-14 15:35:00,65.39,65.4,65.12,65.23,49042.0,65.39,65.4,65.12,65.23,49042.0
2020-10-14 15:40:00,65.25,65.31,65.22,65.3,27976.0,65.25,65.31,65.22,65.3,27976.0
2020-10-14 15:45:00,65.29,65.31,65.21,65.31,33391.0,65.29,65.31,65.21,65.31,33391.0
2020-10-14 15:50:00,65.31,65.4,65.26,65.37,69152.0,65.31,65.4,65.26,65.37,69152.0
2020-10-14 15:55:00,65.35,65.39,65.17,65.19,150777.0,65.35,65.39,65.17,65.19,150777.0
2020-10-15 09:30:00,64.11,65.02,64.01,64.77,59621.0,64.11,65.02,64.01,64.77,59621.0
2020-10-15 09:35:00,64.95,65.1,64.71,64.8,42420.0,64.95,65.1,64.71,64.8,42420.0
2020-10-15 09:40:00,64.8,65.16,64.74,65.15,15532.0,64.8,65.16,64.74,65.15,15532.0
2020-10-15 09:45:00,65.11,65.45,65.1,65.31,24780.0,65.11,65.45,65.1,65.31,24780.0
2020-10-15 09:50:00,65.34,65.38,65.11,65.24,36177.0,65.34,65.38,65.11,65.24,36177.0
2020-10-15 09:55:00,65.26,65.33,65.13,65.22,21219.0,65.26,65.33,65.13,65.22,21219.0
2020-10-15 10:00:00,65.22,65.35,65.18,65.35,61311.0,65.22,65.35,65.18,65.35,61311.0
2020-10-15 10:05:00,65.37,65.37,65.03,65.19,11256.0,65.37,65.37,65.03,65.19,11256.0
2020-10-15 10:10:00,65.18,65.3,65.12,65.12,39572.0,65.18,65.3,65.12,65.12,39572.0
2020-10-15 10:15:00,65.11,65.37,65.1,65.37,17146.0,65.11,65.37,65.1,65.37,17146.0
2020-10-15 10:20:00,65.4,65.6,65.34,65.34,21131.0,65.4,65.6,65.34,65.34,21131.0
2020-10-15 10:25:00,65.38,65.65,65.34,65.61,13916.0,65.38,65.65,65.34,65.61,13916.0
2020-10-15 10:30:00,65.59,65.64,65.27,65.36,5157.0,65.59,65.64,65.27,65.36,5157.0
2020-10-15 10:35:00,65.34,65.36,65.09,65.33,15714.0,65.34,65.36,65.09,65.33,15714.0
2020-10-15 10:40:00,65.32,65.41,65.19,65.36,11903.0,65.32,65.41,65.19,65.36,11903.0
2020-10-15 10:45:00,65.33,65.57,65.29,65.55,13849.0,65.33,65.57,65.29,65.55,13849.0
2020-10-15 10:50:00,65.52,65.71,65.45,65.62,12887.0,65.52,65.71,65.45,65.62,12887.0
2020-10-15 10:55:00,65.62,65.8,65.55,65.76,47753.0,65.62,65.8,65.55,65.76,47753.0
2020-10-15 11:00:00,65.76,65.76,65.58,65.74,20671.0,65.76,65.76,65.58,65.74,20671.0
2020-10-15 11:05:00,65.77,66.08,65.75,66.06,22924.0,65.77,66.08,65.75,66.06,22924.0
2020-10-15 11:10:00,65.96,66.03,65.77,65.79,39178.0,65.96,66.03,65.77,65.79,39178.0
2020-10-15 11:15:00,65.78,66.04,65.77,66.0,27228.0,65.78,66.04,65.77,66.0,27228.0
2020-10-15 11:20:00,65.96,66.07,65.88,66.01,11759.0,65.96,66.07,65.88,66.01,11759.0
2020-10-15 11:25:00,66.03,66.09,65.69,65.69,8440.0,66.03,66.09,65.69,65.69,8440.0
2020-10-15 11:30:00,65.76,65.9,65.7,65.86,8770.0,65.76,65.9,65.7,65.86,8770.0
2020-10-15 11:35:00,65.86,65.91,65.73,65.85,8394.0,65.86,65.91,65.73,65.85,8394.0
2020-10-15 11:40:00,65.87,65.89,65.69,65.76,8281.0,65.87,65.89,65.69,65.76,8281.0
2020-10-15 11:45:00,65.77,65.84,65.77,65.82,7048.0,65.77,65.84,65.77,65.82,7048.0
2020-10-15 11:50:00,65.84,65.92,65.76,65.92,10826.0,65.84,65.92,65.76,65.92,10826.0
2020-10-15 11:55:00,65.91,65.95,65.68,65.76,12830.0,65.91,65.95,65.68,65.76,12830.0
2020-10-15 12:00:00,65.73,65.76,65.61,65.66,15809.0,65.73,65.76,65.61,65.66,15809.0
2020-10-15 12:05:00,65.64,65.69,65.51,65.53,8981.0,65.64,65.69,65.51,65.53,8981.0
2020-10-15 12:10:00,65.51,65.51,65.4,65.41,13075.0,65.51,65.51,65.4,65.41,13075.0
2020-10-15 12:15:00,65.41,65.57,65.41,65.55,9456.0,65.41,65.57,65.41,65.55,9456.0
2020-10-15 12:20:00,65.53,65.67,65.52,65.61,12622.0,65.53,65.67,65.52,65.61,12622.0
2020-10-15 12:25:00,65.68,65.74,65.63,65.68,4696.0,65.68,65.74,65.63,65.68,4696.0
2020-10-15 12:30:00,65.68,65.7,65.61,65.7,6063.0,65.68,65.7,65.61,65.7,6063.0
2020-10-15 12:35:00,65.71,65.78,65.68,65.71,6121.0,65.71,65.78,65.68,65.71,6121.0
2020-10-15 12:40:00,65.69,65.77,65.64,65.64,6008.0,65.69,65.77,65.64,65.64,6008.0
2020-10-15 12:45:00,65.54,65.7,65.5,65.65,5461.0,65.54,65.7,65.5,65.65,5461.0
2020-10-15 12:50:00,65.65,65.82,65.65,65.76,6020.0,65.65,65.82,65.65,65.76,6020.0
2020-10-15 12:55:00,65.78,65.81,65.75,65.81,2800.0,65.78,65.81,65.75,65.81,2800.0
2020-10-15 13:00:00,65.82,65.82,65.76,65.8,3395.0,65.82,65.82,65.76,65.8,3395.0
2020-10-15 13:05:00,65.8,65.87,65.79,65.87,13384.0,65.8,65.87,65.79,65.87,13384.0
2020-10-15 13:10:00,65.86,66.0,65.85,65.99,11266.0,65.86,66.0,65.85,65.99,11266.0
2020-10-15 13:15:00,65.99,66.0,65.94,65.99,14787.0,65.99,66.0,65.94,65.99,14787.0
2020-10-15 13:20:00,65.99,66.0,65.93,65.96,4578.0,65.99,66.0,65.93,65.96,4578.0
2020-10-15 13:25:00,65.96,66.12,65.95,66.08,52051.0,65.96,66.12,65.95,66.08,52051.0
2020-10-15 13:30:00,66.08,66.08,65.96,65.97,8044.0,66.08,66.08,65.96,65.97,8044.0
2020-10-15 13:35:00,65.97,65.98,65.88,65.92,5447.0,65.97,65.98,65.88,65.92,5447.0
2020-10-15 13:40:00,65.92,65.96,65.85,65.9,5180.0,65.92,65.96,65.85,65.9,5180.0
2020-10-15 13:45:00,65.94,65.94,65.73,65.81,10055.0,65.94,65.94,65.73,65.81,10055.0
2020-10-15 13:50:00,65.84,65.91,65.78,65.84,17329.0,65.84,65.91,65.78,65.84,17329.0
2020-10-15 13:55:00,65.84,65.88,65.81,65.86,4756.0,65.84,65.88,65.81,65.86,4756.0
2020-10-15 14:00:00,65.85,65.98,65.85,65.92,18752.0,65.85,65.98,65.85,65.92,18752.0
2020-10-15 14:05:00,65.92,65.93,65.76,65.78,9156.0,65.92,65.93,65.76,65.78,9156.0
2020-10-15 14:10:00,65.78,65.8,65.64,65.68,16315.0,65.78,65.8,65.64,65.68,16315.0
2020-10-15 14:15:00,65.67,65.7,65.64,65.68,11806.0,65.67,65.7,65.64,65.68,11806.0
2020-10-15 14:20:00,65.67,65.78,65.67,65.75,13610.0,65.67,65.78,65.67,65.75,13610.0
2020-10-15 14:25:00,65.76,65.82,65.72,65.8,21247.0,65.76,65.82,65.72,65.8,21247.0
2020-10-15 14:30:00,65.78,65.85,65.77,65.82,6931.0,65.78,65.85,65.77,65.82,6931.0
2020-10-15 14:35:00,65.84,65.84,65.74,65.78,8413.0,65.84,65.84,65.74,65.78,8413.0
2020-10-15 14:40:00,65.79,65.8,65.75,65.77,6552.0,65.79,65.8,65.75,65.77,6552.0
2020-10-15 14:45:00,65.78,65.84,65.75,65.83,13271.0,65.78,65.84,65.75,65.83,13271.0
2020-10-15 14:50:00,65.84,65.86,65.77,65.77,19751.0,65.84,65.86,65.77,65.77,19751.0
2020-10-15 14:55:00,65.77,65.83,65.72,65.75,9549.0,65.77,65.83,65.72,65.75,9549.0
2020-10-15 15:00:00,65.75,65.85,65.75,65.83,7428.0,65.75,65.85,65.75,65.83,7428.0
2020-10-15 15:05:00,65.83,65.91,65.83,65.87,22349.0,65.83,65.91,65.83,65.87,22349.0
2020-10-15 15:10:00,65.87,65.87,65.8,65.83,14727.0,65.87,65.87,65.8,65.83,14727.0
2020-10-15 15:15:00,65.81,65.87,65.74,65.79,26851.0,65.81,65.87,65.74,65.79,26851.0
2020-10-15 15:20:00,65.78,65.8,65.73,65.75,23523.0,65.78,65.8,65.73,65.75,23523.0
2020-10-15 15:25:00,65.78,65.87,65.76,65.76,16359.0,65.78,65.87,65.76,65.76,16359.0
2020-10-15 15:30:00,65.77,65.82,65.72,65.74,21013.0,65.77,65.82,65.72,65.74,21013.0
2020-10-15 15:35:00,65.73,65.78,65.68,65.78,41818.0,65.73,65.78,65.68,65.78,41818.0
2020-10-15 15:40:00,65.78,65.92,65.77,65.81,93534.0,65.78,65.92,65.77,65.81,93534.0
2020-10-15 15:45:00,65.79,65.86,65.59,65.65,67909.0,65.79,65.86,65.59,65.65,67909.0
2020-10-15 15:50:00,65.6,65.83,65.6,65.73,113377.0,65.6,65.83,65.6,65.73,113377.0
2020-10-15 15:55:00,65.73,65.89,65.67,65.86,171792.0,65.73,65.89,65.67,65.86,171792.0
2020-10-16 09:30:00,66.0,66.0,65.66,65.84,155255.0,66.0,66.0,65.66,65.84,155255.0
2020-10-16 09:35:00,65.84,65.98,65.2,65.29,20976.0,65.84,65.98,65.2,65.29,20976.0
2020-10-16 09:40:00,65.35,65.73,65.35,65.71,5675.0,65.35,65.73,65.35,65.71,5675.0
2020-10-16 09:45:00,65.77,65.89,65.58,65.68,19233.0,65.77,65.89,65.58,65.68,19233.0
2020-10-16 09:50:00,65.75,65.91,65.71,65.87,10868.0,65.75,65.91,65.71,65.87,10868.0
2020-10-16 09:55:00,65.93,66.0,65.91,66.0,14571.0,65.93,66.0,65.91,66.0,14571.0
2020-10-16 10:00:00,65.96,66.3,65.95,66.3,29615.0,65.96,66.3,65.95,66.3,29615.0
2020-10-16 10:05:00,66.34,66.34,66.12,66.14,9271.0,66.34,66.34,66.12,66.14,9271.0
2020-10-16 10:10:00,66.17,66.21,66.03,66.1,11429.0,66.17,66.21,66.03,66.1,11429.0
2020-10-16 10:15:00,66.11,66.26,66.03,66.26,8570.0,66.11,66.26,66.03,66.26,8570.0
2020-10-16 10:20:00,66.26,66.38,66.16,66.27,53695.0,66.26,66.38,66.16,66.27,53695.0
2020-10-16 10:25:00,66.23,66.47,66.23,66.43,19752.0,66.23,66.47,66.23,66.43,19752.0
2020-10-16 10:30:00,66.47,66.5,66.38,66.4,9867.0,66.47,66.5,66.38,66.4,9867.0
2020-10-16 10:35:00,66.45,66.56,66.37,66.43,47189.0,66.45,66.56,66.37,66.43,47189.0
2020-10-16 10:40:00,66.4,66.6,66.39,66.54,11729.0,66.4,66.6,66.39,66.54,11729.0
2020-10-16 10:45:00,66.54,66.63,66.43,66.59,18370.0,66.54,66.63,66.43,66.59,18370.0
2020-10-16 10:50:00,66.59,66.74,66.54,66.74,19531.0,66.59,66.74,66.54,66.74,19531.0
2020-10-16 10:55:00,66.73,66.73,66.62,66.64,8172.0,66.73,66.73,66.62,66.64,8172.0
2020-10-16 11:00:00,66.64,66.68,66.54,66.65,8712.0,66.64,66.68,66.54,66.65,8712.0
2020-10-16 11:05:00,66.66,66.67,66.47,66.54,17077.0,66.66,66.67,66.47,66.54,17077.0
2020-10-16 11:10:00,66.55,66.59,66.38,66.38,17625.0,66.55,66.59,66.38,66.38,17625.0
2020-10-16 11:15:00,66.38,66.53,66.27,66.53,16958.0,66.38,66.53,66.27,66.53,16958.0
2020-10-16 11:20:00,66.53,66.62,66.43,66.46,15883.0,66.53,66.62,66.43,66.46,15883.0
2020-10-16 11:25:00,66.45,66.64,66.4,66.62,13184.0,66.45,66.64,66.4,66.62,13184.0
2020-10-16 11:30:00,66.63,66.7,66.49,66.57,12656.0,66.63,66.7,66.49,66.57,12656.0
2020-10-16 11:35:00,66.54,66.57,66.48,66.48,6231.0,66.54,66.57,66.48,66.48,6231.0
2020-10-16 11:40:00,66.47,66.61,66.47,66.56,9825.0,66.47,66.61,66.47,66.56,9825.0
2020-10-16 11:45:00,66.55,66.7,66.55,66.7,14036.0,66.55,66.7,66.55,66.7,14036.0
2020-10-16 11:50:00,66.7,66.7,66.66,66.68,10551.0,66.7,66.7,66.66,66.68,10551.0
2020-10-16 11:55:00,66.68,66.82,66.67,66.82,15405.0,66.68,66.82,66.67,66.82,15405.0
2020-10-16 12:00:00,66.85,66.85,66.74,66.78,11871.0,66.85,66.85,66.74,66.78,11871.0
2020-10-16 12:05:00,66.78,66.79,66.59,66.72,18873.0,66.78,66.79,66.59,66.72,18873.0
2020-10-16 12:10:00,66.73,66.78,66.69,66.73,16656.0,66.73,66.78,66.69,66.73,16656.0
2020-10-16 12:15:00,66.73,66.74,66.46,66.47,8691.0,66.73,66.74,66.46,66.47,8691.0
2020-10-16 12:20:00,66.45,66.56,66.41,66.52,16534.0,66.45,66.56,66.41,66.52,16534.0
2020-10-16 12:25:00,66.52,66.68,66.52,66.61,19077.0,66.52,66.68,66.52,66.61,19077.0
2020-10-16 12:30:00,66.58,66.58,66.38,66.55,9178.0,66.58,66.58,66.38,66.55,9178.0
2020-10-16 12:35:00,66.53,66.54,66.4,66.4,16676.0,66.53,66.54,66.4,66.4,16676.0
2020-10-16 12:40:00,66.4,66.54,66.38,66.48,11960.0,66.4,66.54,66.38,66.48,11960.0
2020-10-16 12:45:00,66.48,66.49,66.4,66.41,4953.0,66.48,66.49,66.4,66.41,4953.0
2020-10-16 12:50:00,66.41,66.41,66.31,66.35,6200.0,66.41,66.41,66.31,66.35,6200.0
2020-10-16 12:55:00,66.34,66.5,66.34,66.49,5591.0,66.34,66.5,66.34,66.49,5591.0
2020-10-16 13:00:00,66.51,66.51,66.33,66.35,7349.0,66.51,66.51,66.33,66.35,7349.0
2020-10-16 13:05:00,66.37,66.43,66.3,66.31,11611.0,66.37,66.43,66.3,66.31,11611.0
2020-10-16 13:10:00,66.31,66.31,66.17,66.24,9202.0,66.31,66.31,66.17,66.24,9202.0
2020-10-16 13:15:00,66.27,66.47,66.26,66.47,10380.0,66.27,66.47,66.26,66.47,10380.0
2020-10-16 13:20:00,66.45,66.54,66.43,66.46,12649.0,66.45,66.54,66.43,66.46,12649.0
2020-10-16 13:25:00,66.46,66.52,66.42,66.51,4211.0,66.46,66.52,66.42,66.51,4211.0
2020-10-16 13:30:00,66.53,66.54,66.49,66.52,9882.0,66.53,66.54,66.49,66.52,9882.0
2020-10-16 13:35:00,66.54,66.58,66.46,66.46,11063.0,66.54,66.58,66.46,66.46,11063.0
2020-10-16 13:40:00,66.43,66.47,66.39,66.42,8346.0,66.43,66.47,66.39,66.42,8346.0
2020-10-16 13:45:00,66.42,66.53,66.42,66.52,7962.0,66.42,66.53,66.42,66.52,7962.0
2020-10-16 13:50:00,66.52,66.6,66.52,66.57,6310.0,66.52,66.6,66.52,66.57,6310.0
2020-10-16 13:55:00,66.57,66.61,66.53,66.59,6767.0,66.57,66.61,66.53,66.59,6767.0
2020-10-16 14:00:00,66.61,66.64,66.5,66.5,6654.0,66.61,66.64,66.5,66.5,6654.0
2020-10-16 14:05:00,66.5,66.55,66.49,66.55,6915.0,66.5,66.55,66.49,66.55,6915.0
2020-10-16 14:10:00,66.57,66.72,66.56,66.67,5946.0,66.57,66.72,66.56,66.67,5946.0
2020-10-16 14:15:00,66.67,66.7,66.61,66.61,8791.0,66.67,66.7,66.61,66.61,8791.0
2020-10-16 14:20:00,66.61,66.62,66.54,66.55,7268.0,66.61,66.62,66.54,66.55,7268.0
2020-10-16 14:25:00,66.53,66.65,66.51,66.65,6883.0,66.53,66.65,66.51,66.65,6883.0
2020-10-16 14:30:00,66.63,66.65,66.59,66.61,13502.0,66.63,66.65,66.59,66.61,13502.0
2020-10-16 14:35:00,66.6,66.63,66.54,66.6,7763.0,66.6,66.63,66.54,66.6,7763.0
2020-10-16 14:40:00,66.59,66.62,66.56,66.59,5739.0,66.59,66.62,66.56,66.59,5739.0
2020-10-16 14:45:00,66.59,66.61,66.56,66.6,5326.0,66.59,66.61,66.56,66.6,5326.0
2020-10-16 14:50:00,66.6,66.74,66.54,66.74,11401.0,66.6,66.74,66.54,66.74,11401.0
2020-10-16 14:55:00,66.72,66.73,66.66,66.7,10787.0,66.72,66.73,66.66,66.7,10787.0
2020-10-16 15:00:00,66.69,66.69,66.53,66.56,12868.0,66.69,66.69,66.53,66.56,12868.0
2020-10-16 15:05:00,66.54,66.59,66.52,66.56,6258.0,66.54,66.59,66.52,66.56,6258.0
2020-10-16 15:10:00,66.55,66.55,66.45,66.46,6561.0,66.55,66.55,66.45,66.46,6561.0
2020-10-16 15:15:00,66.45,66.51,66.44,66.48,8234.0,66.45,66.51,66.44,66.48,8234.0
2020-10-16 15:20:00,66.5,66.53,66.44,66.51,11107.0,66.5,66.53,66.44,66.51,11107.0
2020-10-16 15:25:00,66.52,66.62,66.48,66.55,27253.0,66.52,66.62,66.48,66.55,27253.0
2020-10-16 15:30:00,66.53,66.55,66.41,66.46,24993.0,66.53,66.55,66.41,66.46,24993.0
2020-10-16 15:35:00,66.46,66.56,66.46,66.47,11175.0,66.46,66.56,66.46,66.47,11175.0
2020-10-16 15:40:00,66.46,66.46,66.36,66.42,28150.0,66.46,66.46,66.36,66.42,28150.0
2020-10-16 15:45:00,66.4,66.52,66.37,66.37,23962.0,66.4,66.52,66.37,66.37,23962.0
2020-10-16 15:50:00,66.37,66.44,66.21,66.26,30002.0,66.37,66.44,66.21,66.26,30002.0
2020-10-16 15:55:00,66.28,66.38,66.14,66.14,97490.0,66.28,66.38,66.14,66.14,97490.0
2020-10-19 09:30:00,66.3,66.5,66.24,66.24,20557.0,66.3,66.5,66.24,66.24,20557.0
2020-10-19 09:35:00,66.2,66.45,66.2,66.29,1524.0,66.2,66.45,66.2,66.29,1524.0
2020-10-19 09:40:00,66.3,66.57,66.3,66.57,4451.0,66.3,66.57,66.3,66.57,4451.0
2020-10-19 09:45:00,66.5,66.72,66.5,66.6,3445.0,66.5,66.72,66.5,66.6,3445.0
2020-10-19 09:50:00,66.67,66.69,66.58,66.64,2616.0,66.67,66.69,66.58,66.64,2616.0
2020-10-19 09:55:00,66.64,66.75,66.43,66.43,8026.0,66.64,66.75,66.43,66.43,8026.0
2020-10-19 10:00:00,66.4,66.49,66.28,66.28,3871.0,66.4,66.49,66.28,66.28,3871.0
2020-10-19 10:05:00,66.32,66.32,66.02,66.19,4659.0,66.32,66.32,66.02,66.19,4659.0
2020-10-19 10:10:00,66.13,66.15,66.04,66.13,6164.0,66.13,66.15,66.04,66.13,6164.0
2020-10-19 10:15:00,66.16,66.41,66.11,66.41,12881.0,66.16,66.41,66.11,66.41,12881.0
2020-10-19 10:20:00,66.38,66.69,66.38,66.65,46803.0,66.38,66.69,66.38,66.65,46803.0
2020-10-19 10:25:00,66.65,66.7,66.55,66.69,7597.0,66.65,66.7,66.55,66.69,7597.0
2020-10-19 10:30:00,66.7,66.7,66.6,66.6,5550.0,66.7,66.7,66.6,66.6,5550.0
2020-10-19 10:35:00,66.6,66.61,66.28,66.35,7468.0,66.6,66.61,66.28,66.35,7468.0
2020-10-19 10:40:00,66.39,66.48,66.37,66.43,4501.0,66.39,66.48,66.37,66.43,4501.0
2020-10-19 10:45:00,66.38,66.46,66.31,66.34,4684.0,66.38,66.46,66.31,66.34,4684.0
2020-10-19 10:50:00,66.4,66.48,66.36,66.42,2163.0,66.4,66.48,66.36,66.42,2163.0
2020-10-19 10:55:00,66.41,66.44,66.35,66.37,3240.0,66.41,66.44,66.35,66.37,3240.0
2020-10-19 11:00:00,66.37,66.4,66.3,66.3,17933.0,66.37,66.4,66.3,66.3,17933.0
2020-10-19 11:05:00,66.28,66.34,66.23,66.31,6464.0,66.28,66.34,66.23,66.31,6464.0
2020-10-19 11:10:00,66.31,66.32,66.2,66.31,4359.0,66.31,66.32,66.2,66.31,4359.0
2020-10-19 11:15:00,66.33,66.43,66.29,66.3,3711.0,66.33,66.43,66.29,66.3,3711.0
2020-10-19 11:20:00,66.3,66.31,66.1,66.14,3800.0,66.3,66.31,66.1,66.14,3800.0
2020-10-19 11:25:00,66.11,66.23,66.06,66.23,5449.0,66.11,66.23,66.06,66.23,5449.0
2020-10-19 11:30:00,66.25,66.29,66.2,66.2,5020.0,66.25,66.29,66.2,66.2,5020.0
2020-10-19 11:35:00,66.27,66.32,66.24,66.27,4200.0,66.27,66.32,66.24,66.27,4200.0
2020-10-19 11:40:00,66.27,66.36,66.27,66.3,10985.0,66.27,66.36,66.27,66.3,10985.0
2020-10-19 11:45:00,66.37,66.4,66.32,66.35,27944.0,66.37,66.4,66.32,66.35,27944.0
2020-10-19 11:50:00,66.34,66.41,66.31,66.34,4194.0,66.34,66.41,66.31,66.34,4194.0
2020-10-19 11:55:00,66.37,66.4,66.24,66.37,6562.0,66.37,66.4,66.24,66.37,6562.0
2020-10-19 12:00:00,66.34,66.39,66.19,66.3,5921.0,66.34,66.39,66.19,66.3,5921.0
2020-10-19 12:05:00,66.27,66.37,66.2,66.33,12569.0,66.27,66.37,66.2,66.33,12569.0
2020-10-19 12:10:00,66.33,66.4,66.24,66.25,5706.0,66.33,66.4,66.24,66.25,5706.0
2020-10-19 12:15:00,66.25,66.39,66.21,66.37,4191.0,66.25,66.39,66.21,66.37,4191.0
2020-10-19 12:20:00,66.37,66.38,66.22,66.28,5525.0,66.37,66.38,66.22,66.28,5525.0
2020-10-19 12:25:00,66.25,66.29,66.22,66.27,3932.0,66.25,66.29,66.22,66.27,3932.0
2020-10-19 12:30:00,66.25,66.26,66.21,66.21,6221.0,66.25,66.26,66.21,66.21,6221.0
2020-10-19 12:35:00,66.24,66.26,66.12,66.12,6306.0,66.24,66.26,66.12,66.12,6306.0
2020-10-19 12:40:00,66.12,66.25,66.12,66.19,5474.0,66.12,66.25,66.12,66.19,5474.0
2020-10-19 12:45:00,66.2,66.2,66.08,66.08,7230.0,66.2,66.2,66.08,66.08,7230.0
2020-10-19 12:50:00,66.05,66.15,66.05,66.12,4053.0,66.05,66.15,66.05,66.12,4053.0
2020-10-19 12:55:00,66.11,66.22,66.1,66.15,4602.0,66.11,66.22,66.1,66.15,4602.0
2020-10-19 13:00:00,66.13,66.14,66.04,66.06,3415.0,66.13,66.14,66.04,66.06,3415.0
2020-10-19 13:05:00,66.07,66.16,66.06,66.13,4401.0,66.07,66.16,66.06,66.13,4401.0
2020-10-19 13:10:00,66.15,66.26,66.14,66.26,6983.0,66.15,66.26,66.14,66.26,6983.0
2020-10-19 13:15:00,66.27,66.3,66.24,66.25,10531.0,66.27,66.3,66.24,66.25,10531.0
2020-10-19 13:20:00,66.26,66.29,66.21,66.25,11804.0,66.26,66.29,66.21,66.25,11804.0
2020-10-19 13:25:00,66.25,66.3,66.23,66.28,12523.0,66.25,66.3,66.23,66.28,12523.0
2020-10-19 13:30:00,66.26,66.28,66.15,66.25,13223.0,66.26,66.28,66.15,66.25,13223.0
2020-10-19 13:35:00,66.25,66.31,66.24,66.29,10017.0,66.25,66.31,66.24,66.29,10017.0
2020-10-19 13:40:00,66.3,66.32,66.0,66.01,37599.0,66.3,66.32,66.0,66.01,37599.0
2020-10-19 13:45:00,66.03,66.11,65.85,66.07,23074.0,66.03,66.11,65.85,66.07,23074.0
2020-10-19 13:50:00,66.0,66.09,65.94,65.96,5041.0,66.0,66.09,65.94,65.96,5041.0
2020-10-19 13:55:00,65.96,66.01,65.89,65.93,5917.0,65.96,66.01,65.89,65.93,5917.0
2020-10-19 14:00:00,65.9,65.93,65.73,65.8,8240.0,65.9,65.93,65.73,65.8,8240.0
2020-10-19 14:05:00,65.83,65.91,65.8,65.87,14199.0,65.83,65.91,65.8,65.87,14199.0
2020-10-19 14:10:00,65.87,66.02,65.85,65.98,9295.0,65.87,66.02,65.85,65.98,9295.0
2020-10-19 14:15:00,65.98,66.05,65.96,65.97,9862.0,65.98,66.05,65.96,65.97,9862.0
2020-10-19 14:20:00,65.99,66.18,65.99,66.12,7833.0,65.99,66.18,65.99,66.12,7833.0
2020-10-19 14:25:00,66.08,66.17,66.08,66.16,5493.0,66.08,66.17,66.08,66.16,5493.0
2020-10-19 14:30:00,66.13,66.13,65.85,65.86,7058.0,66.13,66.13,65.85,65.86,7058.0
2020-10-19 14:35:00,65.87,65.87,65.65,65.76,11711.0,65.87,65.87,65.65,65.76,11711.0
2020-10-19 14:40:00,65.76,65.81,65.66,65.67,12275.0,65.76,65.81,65.66,65.67,12275.0
2020-10-19 14:45:00,65.65,65.73,65.6,65.65,6808.0,65.65,65.73,65.6,65.65,6808.0
2020-10-19 14:50:00,65.64,65.73,65.56,65.73,11958.0,65.64,65.73,65.56,65.73,11958.0
2020-10-19 14:55:00,65.71,65.81,65.52,65.59,17812.0,65.71,65.81,65.52,65.59,17812.0
2020-10-19 15:00:00,65.54,65.64,65.44,65.6,12874.0,65.54,65.64,65.44,65.6,12874.0
2020-10-19 15:05:00,65.59,65.67,65.5,65.66,17432.0,65.59,65.67,65.5,65.66,17432.0
2020-10-19 15:10:00,65.66,65.77,65.6,65.73,20014.0,65.66,65.77,65.6,65.73,20014.0
2020-10-19 15:15:00,65.68,65.69,65.45,65.53,24076.0,65.68,65.69,65.45,65.53,24076.0
2020-10-19 15:20:00,65.53,65.62,65.51,65.55,24842.0,65.53,65.62,65.51,65.55,24842.0
2020-10-19 15:25:00,65.56,65.83,65.56,65.83,14137.0,65.56,65.83,65.56,65.83,14137.0
2020-10-19 15:30:00,65.77,66.01,65.75,65.94,22046.0,65.77,66.01,65.75,65.94,22046.0
2020-10-19 15:35:00,65.93,66.09,65.93,66.06,16444.0,65.93,66.09,65.93,66.06,16444.0
2020-10-19 15:40:00,66.06,66.07,65.84,65.89,21859.0,66.06,66.07,65.84,65.89,21859.0
2020-10-19 15:45:00,65.89,65.94,65.83,65.94,33198.0,65.89,65.94,65.83,65.94,33198.0
2020-10-19 15:50:00,65.92,65.93,65.66,65.71,39417.0,65.92,65.93,65.66,65.71,39417.0
2020-10-19 15:55:00,65.68,65.82,65.55,65.72,91223.0,65.68,65.82,65.55,65.72,91223.0
2020-10-20 09:30:00,65.92,65.92,65.48,65.48,54453.0,65.92,65.92,65.48,65.48,54453.0
2020-10-20 09:35:00,65.6,65.74,65.37,65.59,13000.0,65.6,65.74,65.37,65.59,13000.0
2020-10-20 09:40:00,65.59,65.78,65.59,65.67,4092.0,65.59,65.78,65.59,65.67,4092.0
2020-10-20 09:45:00,65.67,65.73,65.25,65.52,33585.0,65.67,65.73,65.25,65.52,33585.0
2020-10-20 09:50:00,65.52,65.57,65.39,65.5,22231.0,65.52,65.57,65.39,65.5,22231.0
2020-10-20 09:55:00,65.52,65.67,65.46,65.49,28239.0,65.52,65.67,65.46,65.49,28239.0
2020-10-20 10:00:00,65.53,65.72,65.44,65.66,59489.0,65.53,65.72,65.44,65.66,59489.0
2020-10-20 10:05:00,65.66,65.76,65.62,65.63,6467.0,65.66,65.76,65.62,65.63,6467.0
2020-10-20 10:10:00,65.65,65.75,65.6,65.71,19515.0,65.65,65.75,65.6,65.71,19515.0
2020-10-20 10:15:00,65.76,66.02,65.62,65.66,11973.0,65.76,66.02,65.62,65.66,11973.0
2020-10-20 10:20:00,65.69,65.7,65.57,65.61,15383.0,65.69,65.7,65.57,65.61,15383.0
2020-10-20 10:25:00,65.6,65.73,65.56,65.6,10472.0,65.6,65.73,65.56,65.6,10472.0
2020-10-20 10:30:00,65.63,65.67,65.42,65.42,9035.0,65.63,65.67,65.42,65.42,9035.0
2020-10-20 10:35:00,65.44,65.54,65.25,65.43,11704.0,65.44,65.54,65.25,65.43,11704.0
2020-10-20 10:40:00,65.42,65.69,65.42,65.55,6621.0,65.42,65.69,65.42,65.55,6621.0
2020-10-20 10:45:00,65.63,65.63,65.47,65.53,1951.0,65.63,65.63,65.47,65.53,1951.0
2020-10-20 10:50:00,65.57,65.72,65.54,65.72,6148.0,65.57,65.72,65.54,65.72,6148.0
2020-10-20 10:55:00,65.67,65.81,65.59,65.74,43447.0,65.67,65.81,65.59,65.74,43447.0
2020-10-20 11:00:00,65.71,65.74,65.5,65.5,6790.0,65.71,65.74,65.5,65.5,6790.0
2020-10-20 11:05:00,65.57,65.72,65.57,65.72,1552.0,65.57,65.72,65.57,65.72,1552.0
2020-10-20 11:10:00,65.81,65.83,65.72,65.77,5585.0,65.81,65.83,65.72,65.77,5585.0
2020-10-20 11:15:00,65.75,65.81,65.7,65.75,5361.0,65.75,65.81,65.7,65.75,5361.0
2020-10-20 11:20:00,65.76,65.81,65.69,65.78,6611.0,65.76,65.81,65.69,65.78,6611.0
2020-10-20 11:25:00,65.79,65.85,65.74,65.74,4334.0,65.79,65.85,65.74,65.74,4334.0
2020-10-20 11:30:00,65.75,65.77,65.66,65.69,9378.0,65.75,65.77,65.66,65.69,9378.0
2020-10-20 11:35:00,65.68,65.72,65.67,65.7,5293.0,65.68,65.72,65.67,65.7,5293.0
2020-10-20 11:40:00,65.69,65.82,65.67,65.73,7799.0,65.69,65.82,65.67,65.73,7799.0
2020-10-20 11:45:00,65.71,65.79,65.68,65.75,8908.0,65.71,65.79,65.68,65.75,8908.0
2020-10-20 11:50:00,65.77,65.81,65.71,65.71,20112.0,65.77,65.81,65.71,65.71,20112.0
2020-10-20 11:55:00,65.71,65.73,65.68,65.71,11480.0,65.71,65.73,65.68,65.71,11480.0
2020-10-20 12:00:00,65.7,65.83,65.7,65.81,42162.0,65.7,65.83,65.7,65.81,42162.0
2020-10-20 12:05:00,65.83,65.9,65.79,65.8,38594.0,65.83,65.9,65.79,65.8,38594.0
2020-10-20 12:10:00,65.82,65.83,65.74,65.81,29749.0,65.82,65.83,65.74,65.81,29749.0
2020-10-20 12:15:00,65.82,65.84,65.74,65.81,20104.0,65.82,65.84,65.74,65.81,20104.0
2020-10-20 12:20:00,65.79,65.85,65.73,65.84,35887.0,65.79,65.85,65.73,65.84,35887.0
2020-10-20 12:25:00,65.85,65.88,65.8,65.84,29726.0,65.85,65.88,65.8,65.84,29726.0
2020-10-20 12:30:00,65.84,66.12,65.78,66.09,30188.0,65.84,66.12,65.78,66.09,30188.0
2020-10-20 12:35:00,66.12,66.2,65.94,66.03,8368.0,66.12,66.2,65.94,66.03,8368.0
2020-10-20 12:40:00,66.04,66.13,66.0,66.06,6185.0,66.04,66.13,66.0,66.06,6185.0
2020-10-20 12:45:00,66.09,66.09,65.96,65.96,4429.0,66.09,66.09,65.96,65.96,4429.0
2020-10-20 12:50:00,65.98,66.06,65.96,66.01,4530.0,65.98,66.06,65.96,66.01,4530.0
2020-10-20 12:55:00,66.03,66.06,65.94,66.06,7115.0,66.03,66.06,65.94,66.06,7115.0
2020-10-20 13:00:00,66.06,66.16,66.0,66.08,9096.0,66.06,66.16,66.0,66.08,9096.0
2020-10-20 13:05:00,66.11,66.19,66.04,66.06,26729.0,66.11,66.19,66.04,66.06,26729.0
2020-10-20 13:10:00,66.06,66.2,65.98,66.13,12649.0,66.06,66.2,65.98,66.13,12649.0
2020-10-20 13:15:00,66.16,66.32,66.13,66.28,13877.0,66.16,66.32,66.13,66.28,13877.0
2020-10-20 13:20:00,66.29,66.48,66.27,66.47,6709.0,66.29,66.48,66.27,66.47,6709.0
2020-10-20 13:25:00,66.44,66.51,66.4,66.41,9111.0,66.44,66.51,66.4,66.41,9111.0
2020-10-20 13:30:00,66.45,66.46,66.37,66.43,7230.0,66.45,66.46,66.37,66.43,7230.0
2020-10-20 13:35:00,66.42,66.51,66.41,66.45,4792.0,66.42,66.51,66.41,66.45,4792.0
2020-10-20 13:40:00,66.44,66.47,66.23,66.23,5585.0,66.44,66.47,66.23,66.23,5585.0
2020-10-20 13:45:00,66.19,66.2,66.1,66.13,8079.0,66.19,66.2,66.1,66.13,8079.0
2020-10-20 13:50:00,66.13,66.18,66.05,66.09,3791.0,66.13,66.18,66.05,66.09,3791.0
2020-10-20 13:55:00,66.11,66.14,65.94,66.0,5299.0,66.11,66.14,65.94,66.0,5299.0
2020-10-20 14:00:00,66.03,66.09,65.99,66.09,4216.0,66.03,66.09,65.99,66.09,4216.0
2020-10-20 14:05:00,66.09,66.09,65.89,65.95,5016.0,66.09,66.09,65.89,65.95,5016.0
2020-10-20 14:10:00,65.94,66.05,65.93,66.01,5136.0,65.94,66.05,65.93,66.01,5136.0
2020-10-20 14:15:00,66.03,66.15,66.03,66.09,3700.0,66.03,66.15,66.03,66.09,3700.0
2020-10-20 14:20:00,66.11,66.11,65.98,66.02,4615.0,66.11,66.11,65.98,66.02,4615.0
2020-10-20 14:25:00,66.05,66.1,65.99,66.01,4822.0,66.05,66.1,65.99,66.01,4822.0
2020-10-20 14:30:00,66.03,66.09,65.99,66.05,10033.0,66.03,66.09,65.99,66.05,10033.0
2020-10-20 14:35:00,66.02,66.04,65.9,65.92,10358.0,66.02,66.04,65.9,65.92,10358.0
2020-10-20 14:40:00,65.94,66.04,65.92,66.03,7382.0,65.94,66.04,65.92,66.03,7382.0
2020-10-20 14:45:00,66.01,66.03,65.97,65.99,8139.0,66.01,66.03,65.97,65.99,8139.0
2020-10-20 14:50:00,65.99,65.99,65.85,65.88,7100.0,65.99,65.99,65.85,65.88,7100.0
2020-10-20 14:55:00,65.86,65.93,65.81,65.85,7518.0,65.86,65.93,65.81,65.85,7518.0
2020-10-20 15:00:00,65.85,66.02,65.85,65.99,10682.0,65.85,66.02,65.85,65.99,10682.0
2020-10-20 15:05:00,65.99,66.0,65.74,65.76,11455.0,65.99,66.0,65.74,65.76,11455.0
2020-10-20 15:10:00,65.73,65.75,65.54,65.65,14846.0,65.73,65.75,65.54,65.65,14846.0
2020-10-20 15:15:00,65.63,65.71,65.52,65.7,19715.0,65.63,65.71,65.52,65.7,19715.0
2020-10-20 15:20:00,65.65,65.79,65.59,65.79,8583.0,65.65,65.79,65.59,65.79,8583.0
2020-10-20 15:25:00,65.75,65.89,65.71,65.86,7883.0,65.75,65.89,65.71,65.86,7883.0
2020-10-20 15:30:00,65.83,65.84,65.66,65.76,17974.0,65.83,65.84,65.66,65.76,17974.0
2020-10-20 15:35:00,65.73,65.75,65.52,65.68,19549.0,65.73,65.75,65.52,65.68,19549.0
2020-10-20 15:40:00,65.67,65.83,65.66,65.76,40993.0,65.67,65.83,65.66,65.76,40993.0
2020-10-20 15:45:00,65.74,65.78,65.68,65.69,25364.0,65.74,65.78,65.68,65.69,25364.0
2020-10-20 15:50:00,65.67,65.76,65.58,65.75,35895.0,65.67,65.76,65.58,65.75,35895.0
2020-10-20 15:55:00,65.73,65.75,65.57,65.57,71867.0,65.73,65.75,65.57,65.57,71867.0
2020-10-21 09:30:00,65.37,65.5,65.21,65.5,26048.0,65.37,65.5,65.21,65.5,26048.0
2020-10-21 09:35:00,65.51,66.09,65.46,65.9,14880.0,65.51,66.09,65.46,65.9,14880.0
2020-10-21 09:40:00,65.81,66.47,65.81,66.23,11513.0,65.81,66.47,65.81,66.23,11513.0
2020-10-21 09:45:00,66.29,66.29,65.78,65.83,82029.0,66.29,66.29,65.78,65.83,82029.0
2020-10-21 09:50:00,65.87,66.26,65.87,66.05,30084.0,65.87,66.26,65.87,66.05,30084.0
2020-10-21 09:55:00,66.03,66.17,65.9,66.12,7724.0,66.03,66.17,65.9,66.12,7724.0
2020-10-21 10:00:00,66.1,66.25,65.97,65.97,16167.0,66.1,66.25,65.97,65.97,16167.0
2020-10-21 10:05:00,65.99,66.21,65.99,66.13,4719.0,65.99,66.21,65.99,66.13,4719.0
2020-10-21 10:10:00,66.13,66.13,65.89,65.93,5680.0,66.13,66.13,65.89,65.93,5680.0
2020-10-21 10:15:00,65.94,66.0,65.84,65.91,6238.0,65.94,66.0,65.84,65.91,6238.0
2020-10-21 10:20:00,65.92,65.92,65.84,65.88,7452.0,65.92,65.92,65.84,65.88,7452.0
2020-10-21 10:25:00,65.88,65.89,65.74,65.74,2246.0,65.88,65.89,65.74,65.74,2246.0
2020-10-21 10:30:00,65.74,65.96,65.7,65.87,23136.0,65.74,65.96,65.7,65.87,23136.0
2020-10-21 10:35:00,65.86,65.99,65.83,65.89,12414.0,65.86,65.99,65.83,65.89,12414.0
2020-10-21 10:40:00,65.85,65.97,65.85,65.97,2925.0,65.85,65.97,65.85,65.97,2925.0
2020-10-21 10:45:00,65.98,66.04,65.87,65.89,5799.0,65.98,66.04,65.87,65.89,5799.0
2020-10-21 10:50:00,65.85,65.9,65.63,65.64,6456.0,65.85,65.9,65.63,65.64,6456.0
2020-10-21 10:55:00,65.59,65.7,65.56,65.64,9500.0,65.59,65.7,65.56,65.64,9500.0
2020-10-21 11:00:00,65.65,65.66,65.43,65.55,4891.0,65.65,65.66,65.43,65.55,4891.0
2020-10-21 11:05:00,65.53,65.6,65.46,65.51,8749.0,65.53,65.6,65.46,65.51,8749.0
2020-10-21 11:10:00,65.5,65.5,65.31,65.41,10724.0,65.5,65.5,65.31,65.41,10724.0
2020-10-21 11:15:00,65.43,65.47,65.36,65.44,3702.0,65.43,65.47,65.36,65.44,3702.0
2020-10-21 11:20:00,65.4,65.48,65.32,65.4,2914.0,65.4,65.48,65.32,65.4,2914.0
2020-10-21 11:25:00,65.29,65.63,65.28,65.63,7105.0,65.29,65.63,65.28,65.63,7105.0
2020-10-21 11:30:00,65.63,65.77,65.54,65.7,5572.0,65.63,65.77,65.54,65.7,5572.0
2020-10-21 11:35:00,65.67,65.8,65.63,65.78,4685.0,65.67,65.8,65.63,65.78,4685.0
2020-10-21 11:40:00,65.78,65.87,65.76,65.86,26250.0,65.78,65.87,65.76,65.86,26250.0
2020-10-21 11:45:00,65.88,65.96,65.86,65.87,6763.0,65.88,65.96,65.86,65.87,6763.0
2020-10-21 11:50:00,65.84,65.99,65.83,65.99,3469.0,65.84,65.99,65.83,65.99,3469.0
2020-10-21 11:55:00,65.97,66.13,65.82,65.88,20710.0,65.97,66.13,65.82,65.88,20710.0
2020-10-21 12:00:00,65.87,65.89,65.76,65.85,4404.0,65.87,65.89,65.76,65.85,4404.0
2020-10-21 12:05:00,65.82,65.96,65.82,65.96,7059.0,65.82,65.96,65.82,65.96,7059.0
2020-10-21 12:10:00,65.96,66.0,65.88,66.0,5364.0,65.96,66.0,65.88,66.0,5364.0
2020-10-21 12:15:00,65.98,65.99,65.83,65.89,3745.0,65.98,65.99,65.83,65.89,3745.0
2020-10-21 12:20:00,65.89,66.34,65.89,66.29,10484.0,65.89,66.34,65.89,66.29,10484.0
2020-10-21 12:25:00,66.3,66.3,66.07,66.12,4400.0,66.3,66.3,66.07,66.12,4400.0
2020-10-21 12:30:00,66.14,66.16,65.95,66.02,5658.0,66.14,66.16,65.95,66.02,5658.0
2020-10-21 12:35:00,65.98,66.0,65.92,65.99,13542.0,65.98,66.0,65.92,65.99,13542.0
2020-10-21 12:40:00,65.98,65.98,65.89,65.93,3514.0,65.98,65.98,65.89,65.93,3514.0
2020-10-21 12:45:00,65.93,65.98,65.73,65.75,8527.0,65.93,65.98,65.73,65.75,8527.0
2020-10-21 12:50:00,65.78,65.92,65.78,65.78,2576.0,65.78,65.92,65.78,65.78,2576.0
2020-10-21 12:55:00,65.82,65.88,65.77,65.83,6851.0,65.82,65.88,65.77,65.83,6851.0
2020-10-21 13:00:00,65.82,66.0,65.82,65.99,7814.0,65.82,66.0,65.82,65.99,7814.0
2020-10-21 13:05:00,65.99,66.0,65.93,65.96,4499.0,65.99,66.0,65.93,65.96,4499.0
2020-10-21 13:10:00,65.95,65.97,65.88,65.88,4110.0,65.95,65.97,65.88,65.88,4110.0
2020-10-21 13:15:00,65.88,66.0,65.88,65.99,9216.0,65.88,66.0,65.88,65.99,9216.0
2020-10-21 13:20:00,65.96,66.0,65.93,65.96,2967.0,65.96,66.0,65.93,65.96,2967.0
2020-10-21 13:25:00,65.97,66.0,65.97,65.99,6174.0,65.97,66.0,65.97,65.99,6174.0
2020-10-21 13:30:00,66.0,66.1,65.95,66.1,17827.0,66.0,66.1,65.95,66.1,17827.0
2020-10-21 13:35:00,66.1,66.1,66.0,66.01,9073.0,66.1,66.1,66.0,66.01,9073.0
2020-10-21 13:40:00,66.02,66.13,65.99,66.13,57768.0,66.02,66.13,65.99,66.13,57768.0
2020-10-21 13:45:00,66.16,66.19,66.08,66.1,10610.0,66.16,66.19,66.08,66.1,10610.0
2020-10-21 13:50:00,66.1,66.18,66.08,66.1,9197.0,66.1,66.18,66.08,66.1,9197.0
2020-10-21 13:55:00,66.08,66.15,66.02,66.12,6414.0,66.08,66.15,66.02,66.12,6414.0
2020-10-21 14:00:00,66.13,66.26,66.12,66.19,5784.0,66.13,66.26,66.12,66.19,5784.0
2020-10-21 14:05:00,66.18,66.21,66.09,66.13,3974.0,66.18,66.21,66.09,66.13,3974.0
2020-10-21 14:10:00,66.14,66.33,66.12,66.31,5853.0,66.14,66.33,66.12,66.31,5853.0
2020-10-21 14:15:00,66.3,66.35,66.24,66.25,5410.0,66.3,66.35,66.24,66.25,5410.0
2020-10-21 14:20:00,66.27,66.29,66.18,66.26,8528.0,66.27,66.29,66.18,66.26,8528.0
2020-10-21 14:25:00,66.24,66.34,66.23,66.32,7446.0,66.24,66.34,66.23,66.32,7446.0
2020-10-21 14:30:00,66.33,66.37,66.29,66.37,9039.0,66.33,66.37,66.29,66.37,9039.0
2020-10-21 14:35:00,66.37,66.39,66.33,66.37,7059.0,66.37,66.39,66.33,66.37,7059.0
2020-10-21 14:40:00,66.39,66.49,66.39,66.45,8013.0,66.39,66.49,66.39,66.45,8013.0
2020-10-21 14:45:00,66.45,66.5,66.43,66.5,4997.0,66.45,66.5,66.43,66.5,4997.0
2020-10-21 14:50:00,66.5,66.5,66.37,66.37,13610.0,66.5,66.5,66.37,66.37,13610.0
2020-10-21 14:55:00,66.39,66.51,66.37,66.51,26729.0,66.39,66.51,66.37,66.51,26729.0
2020-10-21 15:00:00,66.53,66.55,66.34,66.35,10408.0,66.53,66.55,66.34,66.35,10408.0
2020-10-21 15:05:00,66.36,66.41,66.3,66.33,7588.0,66.36,66.41,66.3,66.33,7588.0
2020-10-21 15:10:00,66.31,66.4,66.27,66.27,9591.0,66.31,66.4,66.27,66.27,9591.0
2020-10-21 15:15:00,66.29,66.32,66.22,66.28,9029.0,66.29,66.32,66.22,66.28,9029.0
2020-10-21 15:20:00,66.3,66.37,66.28,66.33,38505.0,66.3,66.37,66.28,66.33,38505.0
2020-10-21 15:25:00,66.33,66.37,66.27,66.3,12248.0,66.33,66.37,66.27,66.3,12248.0
2020-10-21 15:30:00,66.3,66.33,66.15,66.15,13235.0,66.3,66.33,66.15,66.15,13235.0
2020-10-21 15:35:00,66.17,66.26,66.16,66.22,16273.0,66.17,66.26,66.16,66.22,16273.0
2020-10-21 15:40:00,66.2,66.21,66.12,66.17,18800.0,66.2,66.21,66.12,66.17,18800.0
2020-10-21 15:45:00,66.16,66.17,66.07,66.08,31209.0,66.16,66.17,66.07,66.08,31209.0
2020-10-21 15:50:00,66.09,66.22,66.07,66.21,31767.0,66.09,66.22,66.07,66.21,31767.0
2020-10-21 15:55:00,66.21,66.25,65.89,65.98,149693.0,66.21,66.25,65.89,65.98,149693.0
2020-10-22 09:30:00,66.02,66.61,66.02,66.51,29641.0,66.02,66.61,66.02,66.51,29641.0
2020-10-22 09:35:00,66.61,66.73,66.51,66.66,10869.0,66.61,66.73,66.51,66.66,10869.0
2020-10-22 09:40:00,66.74,67.17,66.74,67.17,7970.0,66.74,67.17,66.74,67.17,7970.0
2020-10-22 09:45:00,67.2,67.31,67.13,67.17,15954.0,67.2,67.31,67.13,67.17,15954.0
2020-10-22 09:50:00,67.15,67.16,66.94,67.0,19586.0,67.15,67.16,66.94,67.0,19586.0
2020-10-22 09:55:00,67.03,67.14,66.93,66.93,4907.0,67.03,67.14,66.93,66.93,4907.0
2020-10-22 10:00:00,66.81,66.93,66.7,66.82,7962.0,66.81,66.93,66.7,66.82,7962.0
2020-10-22 10:05:00,66.82,66.91,66.76,66.79,10234.0,66.82,66.91,66.76,66.79,10234.0
2020-10-22 10:10:00,66.77,66.81,66.49,66.72,20503.0,66.77,66.81,66.49,66.72,20503.0
2020-10-22 10:15:00,66.7,66.7,66.38,66.42,16547.0,66.7,66.7,66.38,66.42,16547.0
2020-10-22 10:20:00,66.48,66.61,66.41,66.42,29783.0,66.48,66.61,66.41,66.42,29783.0
2020-10-22 10:25:00,66.36,66.57,66.27,66.51,12296.0,66.36,66.57,66.27,66.51,12296.0
2020-10-22 10:30:00,66.5,66.58,66.31,66.34,10622.0,66.5,66.58,66.31,66.34,10622.0
2020-10-22 10:35:00,66.36,66.51,66.32,66.33,10985.0,66.36,66.51,66.32,66.33,10985.0
2020-10-22 10:40:00,66.33,66.35,66.15,66.15,11823.0,66.33,66.35,66.15,66.15,11823.0
2020-10-22 10:45:00,66.15,66.32,66.15,66.21,7335.0,66.15,66.32,66.15,66.21,7335.0
2020-10-22 10:50:00,66.24,66.51,66.2,66.38,18344.0,66.24,66.51,66.2,66.38,18344.0
2020-10-22 10:55:00,66.36,66.57,66.36,66.56,8106.0,66.36,66.57,66.36,66.56,8106.0
2020-10-22 11:00:00,66.56,66.66,66.45,66.45,52274.0,66.56,66.66,66.45,66.45,52274.0
2020-10-22 11:05:00,66.44,66.59,66.44,66.45,7969.0,66.44,66.59,66.44,66.45,7969.0
2020-10-22 11:10:00,66.49,66.73,66.45,66.73,7619.0,66.49,66.73,66.45,66.73,7619.0
2020-10-22 11:15:00,66.74,66.75,66.63,66.67,6291.0,66.74,66.75,66.63,66.67,6291.0
2020-10-22 11:20:00,66.69,66.75,66.65,66.72,7169.0,66.69,66.75,66.65,66.72,7169.0
2020-10-22 11:25:00,66.71,66.77,66.65,66.75,13911.0,66.71,66.77,66.65,66.75,13911.0
2020-10-22 11:30:00,66.75,66.77,66.61,66.61,13719.0,66.75,66.77,66.61,66.61,13719.0
2020-10-22 11:35:00,66.65,66.71,66.46,66.54,25361.0,66.65,66.71,66.46,66.54,25361.0
2020-10-22 11:40:00,66.54,66.62,66.5,66.52,8749.0,66.54,66.62,66.5,66.52,8749.0
2020-10-22 11:45:00,66.53,66.62,66.45,66.56,14891.0,66.53,66.62,66.45,66.56,14891.0
2020-10-22 11:50:00,66.54,66.61,66.4,66.42,7505.0,66.54,66.61,66.4,66.42,7505.0
2020-10-22 11:55:00,66.44,66.47,66.31,66.39,5850.0,66.44,66.47,66.31,66.39,5850.0
2020-10-22 12:00:00,66.41,66.52,66.37,66.39,11520.0,66.41,66.52,66.37,66.39,11520.0
2020-10-22 12:05:00,66.4,66.46,66.33,66.36,10577.0,66.4,66.46,66.33,66.36,10577.0
2020-10-22 12:10:00,66.39,66.53,66.36,66.44,11769.0,66.39,66.53,66.36,66.44,11769.0
2020-10-22 12:15:00,66.47,66.57,66.45,66.55,12679.0,66.47,66.57,66.45,66.55,12679.0
2020-10-22 12:20:00,66.55,66.75,66.55,66.67,11967.0,66.55,66.75,66.55,66.67,11967.0
2020-10-22 12:25:00,66.65,66.67,66.55,66.57,9842.0,66.65,66.67,66.55,66.57,9842.0
2020-10-22 12:30:00,66.56,66.6,66.46,66.55,7782.0,66.56,66.6,66.46,66.55,7782.0
2020-10-22 12:35:00,66.55,66.62,66.52,66.61,10753.0,66.55,66.62,66.52,66.61,10753.0
2020-10-22 12:40:00,66.58,66.59,66.46,66.52,11324.0,66.58,66.59,66.46,66.52,11324.0
2020-10-22 12:45:00,66.51,66.69,66.49,66.67,7492.0,66.51,66.69,66.49,66.67,7492.0
2020-10-22 12:50:00,66.68,66.73,66.6,66.61,10906.0,66.68,66.73,66.6,66.61,10906.0
2020-10-22 12:55:00,66.63,66.72,66.6,66.7,9520.0,66.63,66.72,66.6,66.7,9520.0
2020-10-22 13:00:00,66.7,66.7,66.64,66.7,13848.0,66.7,66.7,66.64,66.7,13848.0
2020-10-22 13:05:00,66.7,66.77,66.64,66.75,13976.0,66.7,66.77,66.64,66.75,13976.0
2020-10-22 13:10:00,66.77,66.81,66.67,66.78,22915.0,66.77,66.81,66.67,66.78,22915.0
2020-10-22 13:15:00,66.79,66.82,66.69,66.78,10329.0,66.79,66.82,66.69,66.78,10329.0
2020-10-22 13:20:00,66.77,66.78,66.65,66.7,13688.0,66.77,66.78,66.65,66.7,13688.0
2020-10-22 13:25:00,66.75,66.75,66.66,66.72,9559.0,66.75,66.75,66.66,66.72,9559.0
2020-10-22 13:30:00,66.72,66.78,66.69,66.69,8017.0,66.72,66.78,66.69,66.69,8017.0
2020-10-22 13:35:00,66.72,66.77,66.69,66.75,5600.0,66.72,66.77,66.69,66.75,5600.0
2020-10-22 13:40:00,66.73,66.8,66.67,66.74,11898.0,66.73,66.8,66.67,66.74,11898.0
2020-10-22 13:45:00,66.74,66.81,66.73,66.78,12631.0,66.74,66.81,66.73,66.78,12631.0
2020-10-22 13:50:00,66.81,66.9,66.79,66.87,13944.0,66.81,66.9,66.79,66.87,13944.0
2020-10-22 13:55:00,66.89,66.94,66.79,66.93,13698.0,66.89,66.94,66.79,66.93,13698.0
2020-10-22 14:00:00,66.95,67.0,66.87,66.87,11463.0,66.95,67.0,66.87,66.87,11463.0
2020-10-22 14:05:00,66.9,66.94,66.83,66.85,22116.0,66.9,66.94,66.83,66.85,22116.0
2020-10-22 14:10:00,66.88,66.94,66.87,66.91,13403.0,66.88,66.94,66.87,66.91,13403.0
2020-10-22 14:15:00,66.93,67.08,66.92,67.01,13006.0,66.93,67.08,66.92,67.01,13006.0
2020-10-22 14:20:00,67.03,67.15,67.03,67.15,3255.0,67.03,67.15,67.03,67.15,3255.0
2020-10-22 14:25:00,67.17,67.17,67.03,67.09,7709.0,67.17,67.17,67.03,67.09,7709.0
2020-10-22 14:30:00,67.09,67.11,67.05,67.06,7864.0,67.09,67.11,67.05,67.06,7864.0
2020-10-22 14:35:00,67.09,67.13,67.06,67.06,7610.0,67.09,67.13,67.06,67.06,7610.0
2020-10-22 14:40:00,67.09,67.19,67.06,67.15,10652.0,67.09,67.19,67.06,67.15,10652.0
2020-10-22 14:45:00,67.12,67.15,67.11,67.12,8043.0,67.12,67.15,67.11,67.12,8043.0
2020-10-22 14:50:00,67.12,67.14,67.1,67.12,9559.0,67.12,67.14,67.1,67.12,9559.0
2020-10-22 14:55:00,67.12,67.13,67.03,67.04,12479.0,67.12,67.13,67.03,67.04,12479.0
2020-10-22 15:00:00,67.07,67.09,66.99,67.05,17914.0,67.07,67.09,66.99,67.05,17914.0
2020-10-22 15:05:00,67.03,67.04,66.9,66.97,8136.0,67.03,67.04,66.9,66.97,8136.0
2020-10-22 15:10:00,66.98,67.0,66.95,66.98,8066.0,66.98,67.0,66.95,66.98,8066.0
2020-10-22 15:15:00,66.98,67.01,66.96,66.98,9610.0,66.98,67.01,66.96,66.98,9610.0
2020-10-22 15:20:00,67.01,67.05,66.93,66.99,7654.0,67.01,67.05,66.93,66.99,7654.0
2020-10-22 15:25:00,66.99,66.99,66.94,66.98,8405.0,66.99,66.99,66.94,66.98,8405.0
2020-10-22 15:30:00,66.98,67.04,66.98,67.0,9544.0,66.98,67.04,66.98,67.0,9544.0
2020-10-22 15:35:00,67.01,67.04,66.93,66.95,12630.0,67.01,67.04,66.93,66.95,12630.0
2020-10-22 15:40:00,66.96,67.07,66.95,67.05,27107.0,66.96,67.07,66.95,67.05,27107.0
2020-10-22 15:45:00,67.04,67.07,67.02,67.03,16786.0,67.04,67.07,67.02,67.03,16786.0
2020-10-22 15:50:00,67.05,67.07,66.91,67.06,53424.0,67.05,67.07,66.91,67.06,53424.0
2020-10-22 15:55:00,67.06,67.07,66.89,66.93,96374.0,67.06,67.07,66.89,66.93,96374.0
2020-10-23 09:30:00,67.31,67.75,67.3,67.73,34032.0,67.31,67.75,67.3,67.73,34032.0
2020-10-23 09:35:00,67.84,68.26,67.76,68.11,22358.0,67.84,68.26,67.76,68.11,22358.0
2020-10-23 09:40:00,68.07,68.22,68.0,68.17,12425.0,68.07,68.22,68.0,68.17,12425.0
2020-10-23 09:45:00,68.22,68.4,68.18,68.25,33772.0,68.22,68.4,68.18,68.25,33772.0
2020-10-23 09:50:00,68.25,68.5,68.2,68.46,18428.0,68.25,68.5,68.2,68.46,18428.0
2020-10-23 09:55:00,68.5,68.63,68.33,68.38,23732.0,68.5,68.63,68.33,68.38,23732.0
2020-10-23 10:00:00,68.37,68.57,68.37,68.46,18887.0,68.37,68.57,68.37,68.46,18887.0
2020-10-23 10:05:00,68.45,68.64,68.35,68.53,73579.0,68.45,68.64,68.35,68.53,73579.0
2020-10-23 10:10:00,68.51,68.54,68.27,68.31,48346.0,68.51,68.54,68.27,68.31,48346.0
2020-10-23 10:15:00,68.3,68.31,68.0,68.02,15316.0,68.3,68.31,68.0,68.02,15316.0
2020-10-23 10:20:00,68.04,68.05,67.58,67.68,24174.0,68.04,68.05,67.58,67.68,24174.0
2020-10-23 10:25:00,67.69,67.93,67.65,67.87,18669.0,67.69,67.93,67.65,67.87,18669.0
2020-10-23 10:30:00,67.86,67.95,67.75,67.76,20582.0,67.86,67.95,67.75,67.76,20582.0
2020-10-23 10:35:00,67.77,67.84,67.66,67.75,44578.0,67.77,67.84,67.66,67.75,44578.0
2020-10-23 10:40:00,67.72,67.93,67.69,67.92,11707.0,67.72,67.93,67.69,67.92,11707.0
2020-10-23 10:45:00,67.94,68.01,67.9,67.94,39887.0,67.94,68.01,67.9,67.94,39887.0
2020-10-23 10:50:00,67.94,68.08,67.82,67.84,11989.0,67.94,68.08,67.82,67.84,11989.0
2020-10-23 10:55:00,67.82,67.89,67.82,67.83,10604.0,67.82,67.89,67.82,67.83,10604.0
2020-10-23 11:00:00,67.85,67.88,67.73,67.86,14348.0,67.85,67.88,67.73,67.86,14348.0
2020-10-23 11:05:00,67.82,67.88,67.75,67.87,8288.0,67.82,67.88,67.75,67.87,8288.0
2020-10-23 11:10:00,67.84,67.92,67.77,67.77,11151.0,67.84,67.92,67.77,67.77,11151.0
2020-10-23 11:15:00,67.8,67.91,67.78,67.83,10581.0,67.8,67.91,67.78,67.83,10581.0
2020-10-23 11:20:00,67.85,67.85,67.58,67.59,9323.0,67.85,67.85,67.58,67.59,9323.0
2020-10-23 11:25:00,67.57,67.64,67.51,67.58,6996.0,67.57,67.64,67.51,67.58,6996.0
2020-10-23 11:30:00,67.59,67.68,67.51,67.66,10756.0,67.59,67.68,67.51,67.66,10756.0
2020-10-23 11:35:00,67.69,67.69,67.47,67.47,8593.0,67.69,67.69,67.47,67.47,8593.0
2020-10-23 11:40:00,67.48,67.55,67.4,67.52,18362.0,67.48,67.55,67.4,67.52,18362.0
2020-10-23 11:45:00,67.5,67.52,67.34,67.36,22408.0,67.5,67.52,67.34,67.36,22408.0
2020-10-23 11:50:00,67.38,67.46,67.35,67.4,17549.0,67.38,67.46,67.35,67.4,17549.0
2020-10-23 11:55:00,67.41,67.47,67.38,67.4,14116.0,67.41,67.47,67.38,67.4,14116.0
2020-10-23 12:00:00,67.4,67.47,67.29,67.43,50013.0,67.4,67.47,67.29,67.43,50013.0
2020-10-23 12:05:00,67.46,67.46,67.31,67.36,10694.0,67.46,67.46,67.31,67.36,10694.0
2020-10-23 12:10:00,67.36,67.38,67.25,67.29,11857.0,67.36,67.38,67.25,67.29,11857.0
2020-10-23 12:15:00,67.3,67.32,67.1,67.22,13386.0,67.3,67.32,67.1,67.22,13386.0
2020-10-23 12:20:00,67.18,67.21,67.08,67.19,6411.0,67.18,67.21,67.08,67.19,6411.0
2020-10-23 12:25:00,67.19,67.25,67.15,67.25,12190.0,67.19,67.25,67.15,67.25,12190.0
2020-10-23 12:30:00,67.24,67.35,67.22,67.35,10461.0,67.24,67.35,67.22,67.35,10461.0
2020-10-23 12:35:00,67.33,67.34,67.28,67.31,6067.0,67.33,67.34,67.28,67.31,6067.0
2020-10-23 12:40:00,67.32,67.35,67.22,67.26,7664.0,67.32,67.35,67.22,67.26,7664.0
2020-10-23 12:45:00,67.27,67.33,67.2,67.33,5632.0,67.27,67.33,67.2,67.33,5632.0
2020-10-23 12:50:00,67.33,67.35,67.3,67.31,11782.0,67.33,67.35,67.3,67.31,11782.0
2020-10-23 12:55:00,67.31,67.4,67.29,67.3,8097.0,67.31,67.4,67.29,67.3,8097.0
2020-10-23 13:00:00,67.28,67.45,67.28,67.44,5023.0,67.28,67.45,67.28,67.44,5023.0
2020-10-23 13:05:00,67.42,67.42,67.36,67.38,12058.0,67.42,67.42,67.36,67.38,12058.0
2020-10-23 13:10:00,67.39,67.47,67.34,67.34,36828.0,67.39,67.47,67.34,67.34,36828.0
2020-10-23 13:15:00,67.34,67.43,67.25,67.25,18587.0,67.34,67.43,67.25,67.25,18587.0
2020-10-23 13:20:00,67.25,67.26,67.18,67.22,11025.0,67.25,67.26,67.18,67.22,11025.0
2020-10-23 13:25:00,67.21,67.32,67.2,67.31,12917.0,67.21,67.32,67.2,67.31,12917.0
2020-10-23 13:30:00,67.31,67.44,67.31,67.35,10546.0,67.31,67.44,67.31,67.35,10546.0
2020-10-23 13:35:00,67.39,67.41,67.31,67.33,8888.0,67.39,67.41,67.31,67.33,8888.0
2020-10-23 13:40:00,67.31,67.4,67.29,67.4,59468.0,67.31,67.4,67.29,67.4,59468.0
2020-10-23 13:45:00,67.38,67.42,67.14,67.14,30435.0,67.38,67.42,67.14,67.14,30435.0
2020-10-23 13:50:00,67.15,67.2,67.08,67.1,14261.0,67.15,67.2,67.08,67.1,14261.0
2020-10-23 13:55:00,67.07,67.39,67.06,67.35,62672.0,67.07,67.39,67.06,67.35,62672.0
2020-10-23 14:00:00,67.35,67.36,67.2,67.26,7399.0,67.35,67.36,67.2,67.26,7399.0
2020-10-23 14:05:00,67.29,67.42,67.28,67.33,10081.0,67.29,67.42,67.28,67.33,10081.0
2020-10-23 14:10:00,67.34,67.4,67.32,67.32,9334.0,67.34,67.4,67.32,67.32,9334.0
2020-10-23 14:15:00,67.33,67.4,67.32,67.36,7825.0,67.33,67.4,67.32,67.36,7825.0
2020-10-23 14:20:00,67.37,67.45,67.37,67.37,7009.0,67.37,67.45,67.37,67.37,7009.0
2020-10-23 14:25:00,67.35,67.51,67.35,67.45,7081.0,67.35,67.51,67.35,67.45,7081.0
2020-10-23 14:30:00,67.45,67.45,67.35,67.41,8031.0,67.45,67.45,67.35,67.41,8031.0
2020-10-23 14:35:00,67.42,67.42,67.32,67.36,12059.0,67.42,67.42,67.32,67.36,12059.0
2020-10-23 14:40:00,67.39,67.41,67.3,67.34,6817.0,67.39,67.41,67.3,67.34,6817.0
2020-10-23 14:45:00,67.36,67.41,67.33,67.4,4663.0,67.36,67.41,67.33,67.4,4663.0
2020-10-23 14:50:00,67.4,67.43,67.33,67.36,9894.0,67.4,67.43,67.33,67.36,9894.0
2020-10-23 14:55:00,67.36,67.42,67.29,67.31,7629.0,67.36,67.42,67.29,67.31,7629.0
2020-10-23 15:00:00,67.33,67.44,67.33,67.41,5930.0,67.33,67.44,67.33,67.41,5930.0
2020-10-23 15:05:00,67.44,67.44,67.31,67.36,20576.0,67.44,67.44,67.31,67.36,20576.0
2020-10-23 15:10:00,67.36,67.53,67.33,67.45,83177.0,67.36,67.53,67.33,67.45,83177.0
2020-10-23 15:15:00,67.45,67.5,67.37,67.38,21690.0,67.45,67.5,67.37,67.38,21690.0
2020-10-23 15:20:00,67.37,67.51,67.37,67.47,24463.0,67.37,67.51,67.37,67.47,24463.0
2020-10-23 15:25:00,67.45,67.49,67.39,67.41,23589.0,67.45,67.49,67.39,67.41,23589.0
2020-10-23 15:30:00,67.41,67.44,67.39,67.4,20056.0,67.41,67.44,67.39,67.4,20056.0
2020-10-23 15:35:00,67.39,67.48,67.38,67.41,34531.0,67.39,67.48,67.38,67.41,34531.0
2020-10-23 15:40:00,67.41,67.43,67.38,67.4,32799.0,67.41,67.43,67.38,67.4,32799.0
2020-10-23 15:45:00,67.39,67.47,67.35,67.44,42446.0,67.39,67.47,67.35,67.44,42446.0
2020-10-23 15:50:00,67.43,67.43,67.34,67.42,49936.0,67.43,67.43,67.34,67.42,49936.0
2020-10-23 15:55:00,67.41,67.51,67.32,67.43,122387.0,67.41,67.51,67.32,67.43,122387.0
2020-10-26 09:30:00,66.67,66.84,66.33,66.67,26722.0,66.67,66.84,66.33,66.67,26722.0
2020-10-26 09:35:00,66.63,66.63,66.24,66.31,11262.0,66.63,66.63,66.24,66.31,11262.0
2020-10-26 09:40:00,66.27,66.31,66.1,66.24,27457.0,66.27,66.31,66.1,66.24,27457.0
2020-10-26 09:45:00,66.31,66.51,66.18,66.19,38138.0,66.31,66.51,66.18,66.19,38138.0
2020-10-26 09:50:00,66.18,66.34,66.11,66.23,37935.0,66.18,66.34,66.11,66.23,37935.0
2020-10-26 09:55:00,66.25,66.66,66.12,66.66,33126.0,66.25,66.66,66.12,66.66,33126.0
2020-10-26 10:00:00,66.61,66.65,66.25,66.29,35499.0,66.61,66.65,66.25,66.29,35499.0
2020-10-26 10:05:00,66.29,66.48,66.29,66.38,32263.0,66.29,66.48,66.29,66.38,32263.0
2020-10-26 10:10:00,66.35,66.64,66.35,66.59,47412.0,66.35,66.64,66.35,66.59,47412.0
2020-10-26 10:15:00,66.6,66.77,66.56,66.65,46196.0,66.6,66.77,66.56,66.65,46196.0
2020-10-26 10:20:00,66.65,66.91,66.65,66.84,23832.0,66.65,66.91,66.65,66.84,23832.0
2020-10-26 10:25:00,66.84,67.01,66.82,66.83,19971.0,66.84,67.01,66.82,66.83,19971.0
2020-10-26 10:30:00,66.8,66.83,66.51,66.65,30523.0,66.8,66.83,66.51,66.65,30523.0
2020-10-26 10:35:00,66.65,66.67,66.48,66.6,19625.0,66.65,66.67,66.48,66.6,19625.0
2020-10-26 10:40:00,66.58,66.69,66.52,66.59,26483.0,66.58,66.69,66.52,66.59,26483.0
2020-10-26 10:45:00,66.57,66.67,66.29,66.37,21344.0,66.57,66.67,66.29,66.37,21344.0
2020-10-26 10:50:00,66.34,66.35,66.22,66.23,19502.0,66.34,66.35,66.22,66.23,19502.0
2020-10-26 10:55:00,66.25,66.27,66.06,66.13,19817.0,66.25,66.27,66.06,66.13,19817.0
2020-10-26 11:00:00,66.1,66.12,65.81,65.96,24385.0,66.1,66.12,65.81,65.96,24385.0
2020-10-26 11:05:00,65.95,66.06,65.83,65.98,18710.0,65.95,66.06,65.83,65.98,18710.0
2020-10-26 11:10:00,66.0,66.31,66.0,66.3,19915.0,66.0,66.31,66.0,66.3,19915.0
2020-10-26 11:15:00,66.3,66.35,65.92,65.92,33286.0,66.3,66.35,65.92,65.92,33286.0
2020-10-26 11:20:00,65.9,66.25,65.9,66.21,29230.0,65.9,66.25,65.9,66.21,29230.0
2020-10-26 11:25:00,66.21,66.28,66.14,66.23,15651.0,66.21,66.28,66.14,66.23,15651.0
2020-10-26 11:30:00,66.19,66.21,66.04,66.07,24413.0,66.19,66.21,66.04,66.07,24413.0
2020-10-26 11:35:00,66.1,66.18,66.02,66.16,13163.0,66.1,66.18,66.02,66.16,13163.0
2020-10-26 11:40:00,66.19,66.25,66.12,66.18,21994.0,66.19,66.25,66.12,66.18,21994.0
2020-10-26 11:45:00,66.21,66.3,66.16,66.17,34435.0,66.21,66.3,66.16,66.17,34435.0
2020-10-26 11:50:00,66.14,66.2,66.07,66.08,15794.0,66.14,66.2,66.07,66.08,15794.0
2020-10-26 11:55:00,66.09,66.11,65.98,66.01,16412.0,66.09,66.11,65.98,66.01,16412.0
2020-10-26 12:00:00,65.99,66.03,65.92,65.99,11342.0,65.99,66.03,65.92,65.99,11342.0
2020-10-26 12:05:00,65.96,65.99,65.9,65.91,14505.0,65.96,65.99,65.9,65.91,14505.0
2020-10-26 12:10:00,65.92,65.99,65.88,65.94,20683.0,65.92,65.99,65.88,65.94,20683.0
2020-10-26 12:15:00,65.92,66.01,65.92,66.01,13059.0,65.92,66.01,65.92,66.01,13059.0
2020-10-26 12:20:00,66.03,66.09,65.96,66.06,19612.0,66.03,66.09,65.96,66.06,19612.0
2020-10-26 12:25:00,66.06,66.15,66.03,66.12,19696.0,66.06,66.15,66.03,66.12,19696.0
2020-10-26 12:30:00,66.11,66.11,65.84,65.88,25867.0,66.11,66.11,65.84,65.88,25867.0
2020-10-26 12:35:00,65.89,65.89,65.8,65.85,14484.0,65.89,65.89,65.8,65.85,14484.0
2020-10-26 12:40:00,65.83,65.97,65.79,65.97,22172.0,65.83,65.97,65.79,65.97,22172.0
2020-10-26 12:45:00,65.95,65.96,65.84,65.85,13029.0,65.95,65.96,65.84,65.85,13029.0
2020-10-26 12:50:00,65.85,65.94,65.8,65.86,14934.0,65.85,65.94,65.8,65.86,14934.0
2020-10-26 12:55:00,65.85,65.93,65.81,65.9,6559.0,65.85,65.93,65.81,65.9,6559.0
2020-10-26 13:00:00,65.89,65.96,65.85,65.9,11055.0,65.89,65.96,65.85,65.9,11055.0
2020-10-26 13:05:00,65.9,65.98,65.86,65.95,11972.0,65.9,65.98,65.86,65.95,11972.0
2020-10-26 13:10:00,65.97,66.01,65.93,65.95,7471.0,65.97,66.01,65.93,65.95,7471.0
2020-10-26 13:15:00,65.95,65.95,65.76,65.77,23393.0,65.95,65.95,65.76,65.77,23393.0
2020-10-26 13:20:00,65.77,65.79,65.69,65.73,29158.0,65.77,65.79,65.69,65.73,29158.0
2020-10-26 13:25:00,65.75,65.87,65.73,65.81,10901.0,65.75,65.87,65.73,65.81,10901.0
2020-10-26 13:30:00,65.78,65.81,65.64,65.65,12258.0,65.78,65.81,65.64,65.65,12258.0
2020-10-26 13:35:00,65.64,65.8,65.63,65.79,14059.0,65.64,65.8,65.63,65.79,14059.0
2020-10-26 13:40:00,65.8,65.93,65.8,65.86,26963.0,65.8,65.93,65.8,65.86,26963.0
2020-10-26 13:45:00,65.88,66.07,65.86,66.03,9921.0,65.88,66.07,65.86,66.03,9921.0
2020-10-26 13:50:00,66.05,66.18,66.03,66.14,10713.0,66.05,66.18,66.03,66.14,10713.0
2020-10-26 13:55:00,66.14,66.24,66.12,66.2,26775.0,66.14,66.24,66.12,66.2,26775.0
2020-10-26 14:00:00,66.19,66.24,66.11,66.23,7563.0,66.19,66.24,66.11,66.23,7563.0
2020-10-26 14:05:00,66.23,66.33,66.17,66.32,20865.0,66.23,66.33,66.17,66.32,20865.0
2020-10-26 14:10:00,66.32,66.35,66.21,66.26,10867.0,66.32,66.35,66.21,66.26,10867.0
2020-10-26 14:15:00,66.26,66.46,66.25,66.4,42981.0,66.26,66.46,66.25,66.4,42981.0
2020-10-26 14:20:00,66.38,66.4,66.34,66.36,11645.0,66.38,66.4,66.34,66.36,11645.0
2020-10-26 14:25:00,66.36,66.57,66.3,66.55,17218.0,66.36,66.57,66.3,66.55,17218.0
2020-10-26 14:30:00,66.53,66.54,66.46,66.48,19138.0,66.53,66.54,66.46,66.48,19138.0
2020-10-26 14:35:00,66.47,66.47,66.25,66.25,12450.0,66.47,66.47,66.25,66.25,12450.0
2020-10-26 14:40:00,66.25,66.37,66.22,66.22,20329.0,66.25,66.37,66.22,66.22,20329.0
2020-10-26 14:45:00,66.21,66.22,66.12,66.14,13003.0,66.21,66.22,66.12,66.14,13003.0
2020-10-26 14:50:00,66.14,66.3,66.14,66.2,20983.0,66.14,66.3,66.14,66.2,20983.0
2020-10-26 14:55:00,66.19,66.31,66.15,66.17,27478.0,66.19,66.31,66.15,66.17,27478.0
2020-10-26 15:00:00,66.19,66.3,66.16,66.16,13369.0,66.19,66.3,66.16,66.16,13369.0
2020-10-26 15:05:00,66.17,66.17,66.08,66.15,12871.0,66.17,66.17,66.08,66.15,12871.0
2020-10-26 15:10:00,66.17,66.2,66.03,66.04,21324.0,66.17,66.2,66.03,66.04,21324.0
2020-10-26 15:15:00,66.04,66.05,65.97,65.98,37568.0,66.04,66.05,65.97,65.98,37568.0
2020-10-26 15:20:00,65.98,66.14,65.98,66.07,25955.0,65.98,66.14,65.98,66.07,25955.0
2020-10-26 15:25:00,66.07,66.12,66.03,66.07,14429.0,66.07,66.12,66.03,66.07,14429.0
2020-10-26 15:30:00,66.06,66.15,66.0,66.11,31952.0,66.06,66.15,66.0,66.11,31952.0
2020-10-26 15:35:00,66.13,66.16,65.95,66.06,27136.0,66.13,66.16,65.95,66.06,27136.0
2020-10-26 15:40:00,66.05,66.12,65.97,66.01,43511.0,66.05,66.12,65.97,66.01,43511.0
2020-10-26 15:45:00,65.99,65.99,65.82,65.86,45778.0,65.99,65.99,65.82,65.86,45778.0
2020-10-26 15:50:00,65.87,66.12,65.84,66.09,80935.0,65.87,66.12,65.84,66.09,80935.0
2020-10-26 15:55:00,66.1,66.44,66.09,66.31,155561.0,66.1,66.44,66.09,66.31,155561.0
2020-10-27 09:30:00,62.69,63.8,61.02,63.0,178577.0,62.69,63.8,61.02,63.0,178577.0
2020-10-27 09:35:00,63.13,63.69,62.53,63.39,165773.0,63.13,63.69,62.53,63.39,165773.0
2020-10-27 09:40:00,63.43,63.72,63.12,63.59,106955.0,63.43,63.72,63.12,63.59,106955.0
2020-10-27 09:45:00,63.59,63.93,63.38,63.68,94310.0,63.59,63.93,63.38,63.68,94310.0
2020-10-27 09:50:00,63.63,63.84,63.2,63.31,61486.0,63.63,63.84,63.2,63.31,61486.0
2020-10-27 09:55:00,63.3,64.19,63.29,64.19,52813.0,63.3,64.19,63.29,64.19,52813.0
2020-10-27 10:00:00,64.16,64.29,63.59,63.61,100326.0,64.16,64.29,63.59,63.61,100326.0
2020-10-27 10:05:00,63.55,63.88,63.44,63.83,40158.0,63.55,63.88,63.44,63.83,40158.0
2020-10-27 10:10:00,63.87,64.13,63.82,64.06,48271.0,63.87,64.13,63.82,64.06,48271.0
2020-10-27 10:15:00,64.05,64.1,63.47,63.54,53791.0,64.05,64.1,63.47,63.54,53791.0
2020-10-27 10:20:00,63.49,63.74,63.41,63.7,48272.0,63.49,63.74,63.41,63.7,48272.0
2020-10-27 10:25:00,63.71,63.88,63.6,63.8,18807.0,63.71,63.88,63.6,63.8,18807.0
2020-10-27 10:30:00,63.8,64.27,63.76,64.21,57901.0,63.8,64.27,63.76,64.21,57901.0
2020-10-27 10:35:00,64.2,64.26,63.83,63.91,31642.0,64.2,64.26,63.83,63.91,31642.0
2020-10-27 10:40:00,63.91,64.09,63.89,63.98,25154.0,63.91,64.09,63.89,63.98,25154.0
2020-10-27 10:45:00,63.99,64.05,63.92,63.97,28560.0,63.99,64.05,63.92,63.97,28560.0
2020-10-27 10:50:00,63.98,64.1,63.89,63.98,17547.0,63.98,64.1,63.89,63.98,17547.0
2020-10-27 10:55:00,64.01,64.22,63.94,64.21,18754.0,64.01,64.22,63.94,64.21,18754.0
2020-10-27 11:00:00,64.24,64.42,63.79,63.83,56229.0,64.24,64.42,63.79,63.83,56229.0
2020-10-27 11:05:00,63.81,64.12,63.76,64.06,64242.0,63.81,64.12,63.76,64.06,64242.0
2020-10-27 11:10:00,64.03,64.17,63.99,64.08,27296.0,64.03,64.17,63.99,64.08,27296.0
2020-10-27 11:15:00,64.13,64.14,63.97,64.0,46581.0,64.13,64.14,63.97,64.0,46581.0
2020-10-27 11:20:00,64.0,64.03,63.87,63.99,44525.0,64.0,64.03,63.87,63.99,44525.0
2020-10-27 11:25:00,63.99,64.07,63.88,63.91,19568.0,63.99,64.07,63.88,63.91,19568.0
2020-10-27 11:30:00,63.92,63.93,63.65,63.69,40065.0,63.92,63.93,63.65,63.69,40065.0
2020-10-27 11:35:00,63.69,63.98,63.69,63.91,47546.0,63.69,63.98,63.69,63.91,47546.0
2020-10-27 11:40:00,63.9,63.95,63.82,63.82,9713.0,63.9,63.95,63.82,63.82,9713.0
2020-10-27 11:45:00,63.84,64.05,63.84,64.01,9419.0,63.84,64.05,63.84,64.01,9419.0
2020-10-27 11:50:00,64.03,64.09,63.78,63.84,17851.0,64.03,64.09,63.78,63.84,17851.0
2020-10-27 11:55:00,63.82,63.97,63.64,63.94,34047.0,63.82,63.97,63.64,63.94,34047.0
2020-10-27 12:00:00,63.95,64.1,63.92,64.04,25063.0,63.95,64.1,63.92,64.04,25063.0
2020-10-27 12:05:00,64.1,64.2,64.06,64.11,11148.0,64.1,64.2,64.06,64.11,11148.0
2020-10-27 12:10:00,64.14,64.19,64.03,64.04,12672.0,64.14,64.19,64.03,64.04,12672.0
2020-10-27 12:15:00,64.05,64.08,64.0,64.01,20874.0,64.05,64.08,64.0,64.01,20874.0
2020-10-27 12:20:00,64.03,64.13,64.01,64.06,11309.0,64.03,64.13,64.01,64.06,11309.0
2020-10-27 12:25:00,64.04,64.05,63.9,63.97,63590.0,64.04,64.05,63.9,63.97,63590.0
2020-10-27 12:30:00,63.97,63.97,63.75,63.86,25397.0,63.97,63.97,63.75,63.86,25397.0
2020-10-27 12:35:00,63.89,63.95,63.76,63.86,24001.0,63.89,63.95,63.76,63.86,24001.0
2020-10-27 12:40:00,63.89,63.93,63.78,63.79,24795.0,63.89,63.93,63.78,63.79,24795.0
2020-10-27 12:45:00,63.82,63.95,63.78,63.9,17181.0,63.82,63.95,63.78,63.9,17181.0
2020-10-27 12:50:00,63.91,63.91,63.83,63.9,15599.0,63.91,63.91,63.83,63.9,15599.0
2020-10-27 12:55:00,63.89,64.09,63.87,64.09,21223.0,63.89,64.09,63.87,64.09,21223.0
2020-10-27 13:00:00,64.11,64.12,63.89,63.91,10505.0,64.11,64.12,63.89,63.91,10505.0
2020-10-27 13:05:00,63.91,64.05,63.87,64.05,14223.0,63.91,64.05,63.87,64.05,14223.0
2020-10-27 13:10:00,64.06,64.09,64.01,64.05,17905.0,64.06,64.09,64.01,64.05,17905.0
2020-10-27 13:15:00,64.06,64.19,64.06,64.07,8710.0,64.06,64.19,64.06,64.07,8710.0
2020-10-27 13:20:00,64.08,64.27,64.02,64.27,35315.0,64.08,64.27,64.02,64.27,35315.0
2020-10-27 13:25:00,64.27,64.48,64.27,64.47,13517.0,64.27,64.48,64.27,64.47,13517.0
2020-10-27 13:30:00,64.46,64.88,64.46,64.88,42004.0,64.46,64.88,64.46,64.88,42004.0
2020-10-27 13:35:00,64.88,64.89,64.73,64.88,25483.0,64.88,64.89,64.73,64.88,25483.0
2020-10-27 13:40:00,64.89,64.96,64.71,64.71,14588.0,64.89,64.96,64.71,64.71,14588.0
2020-10-27 13:45:00,64.7,64.75,64.48,64.68,14264.0,64.7,64.75,64.48,64.68,14264.0
2020-10-27 13:50:00,64.7,64.7,64.49,64.63,14954.0,64.7,64.7,64.49,64.63,14954.0
2020-10-27 13:55:00,64.59,64.77,64.59,64.77,40873.0,64.59,64.77,64.59,64.77,40873.0
2020-10-27 14:00:00,64.77,64.8,64.65,64.74,23337.0,64.77,64.8,64.65,64.74,23337.0
2020-10-27 14:05:00,64.74,64.86,64.68,64.77,20344.0,64.74,64.86,64.68,64.77,20344.0
2020-10-27 14:10:00,64.75,64.75,64.53,64.61,14278.0,64.75,64.75,64.53,64.61,14278.0
2020-10-27 14:15:00,64.61,64.71,64.36,64.36,15951.0,64.61,64.71,64.36,64.36,15951.0
2020-10-27 14:20:00,64.34,64.47,64.29,64.36,23712.0,64.34,64.47,64.29,64.36,23712.0
2020-10-27 14:25:00,64.36,64.47,64.32,64.33,17646.0,64.36,64.47,64.32,64.33,17646.0
2020-10-27 14:30:00,64.36,64.46,64.32,64.39,10740.0,64.36,64.46,64.32,64.39,10740.0
2020-10-27 14:35:00,64.41,64.46,64.24,64.33,23314.0,64.41,64.46,64.24,64.33,23314.0
2020-10-27 14:40:00,64.31,64.46,64.31,64.39,19238.0,64.31,64.46,64.31,64.39,19238.0
2020-10-27 14:45:00,64.39,64.47,64.24,64.46,31632.0,64.39,64.47,64.24,64.46,31632.0
2020-10-27 14:50:00,64.43,64.58,64.39,64.58,22518.0,64.43,64.58,64.39,64.58,22518.0
2020-10-27 14:55:00,64.56,64.62,64.37,64.41,20098.0,64.56,64.62,64.37,64.41,20098.0
2020-10-27 15:00:00,64.41,64.6,64.4,64.5,17610.0,64.41,64.6,64.4,64.5,17610.0
2020-10-27 15:05:00,64.5,64.53,64.3,64.33,21117.0,64.5,64.53,64.3,64.33,21117.0
2020-10-27 15:10:00,64.35,64.46,64.34,64.45,13585.0,64.35,64.46,64.34,64.45,13585.0
2020-10-27 15:15:00,64.46,64.46,64.27,64.36,19852.0,64.46,64.46,64.27,64.36,19852.0
2020-10-27 15:20:00,64.36,64.49,64.35,64.48,21529.0,64.36,64.49,64.35,64.48,21529.0
2020-10-27 15:25:00,64.49,64.53,64.43,64.44,17424.0,64.49,64.53,64.43,64.44,17424.0
2020-10-27 15:30:00,64.46,64.66,64.43,64.59,31937.0,64.46,64.66,64.43,64.59,31937.0
2020-10-27 15:35:00,64.57,64.61,64.51,64.59,30254.0,64.57,64.61,64.51,64.59,30254.0
2020-10-27 15:40:00,64.58,64.89,64.58,64.75,50423.0,64.58,64.89,64.58,64.75,50423.0
2020-10-27 15:45:00,64.75,64.75,64.48,64.51,32418.0,64.75,64.75,64.48,64.51,32418.0
2020-10-27 15:50:00,64.5,64.51,64.31,64.44,69767.0,64.5,64.51,64.31,64.44,69767.0
2020-10-27 15:55:00,64.42,64.44,63.99,64.14,394942.0,64.42,64.44,63.99,64.14,394942.0
2020-10-28 09:30:00,62.76,62.83,62.09,62.48,94263.0,62.76,62.83,62.09,62.48,94263.0
2020-10-28 09:35:00,62.53,62.62,62.22,62.54,37717.0,62.53,62.62,62.22,62.54,37717.0
2020-10-28 09:40:00,62.52,63.31,62.52,63.21,28644.0,62.52,63.31,62.52,63.21,28644.0
2020-10-28 09:45:00,63.08,63.29,62.57,62.57,15798.0,63.08,63.29,62.57,62.57,15798.0
2020-10-28 09:50:00,62.58,62.82,62.39,62.55,30526.0,62.58,62.82,62.39,62.55,30526.0
2020-10-28 09:55:00,62.55,62.56,62.2,62.39,36759.0,62.55,62.56,62.2,62.39,36759.0
2020-10-28 10:00:00,62.34,62.53,62.11,62.22,32087.0,62.34,62.53,62.11,62.22,32087.0
2020-10-28 10:05:00,62.25,62.52,62.23,62.4,17667.0,62.25,62.52,62.23,62.4,17667.0
2020-10-28 10:10:00,62.4,62.47,62.21,62.34,16046.0,62.4,62.47,62.21,62.34,16046.0
2020-10-28 10:15:00,62.26,62.29,61.9,62.16,27141.0,62.26,62.29,61.9,62.16,27141.0
2020-10-28 10:20:00,62.13,62.13,61.86,61.88,23244.0,62.13,62.13,61.86,61.88,23244.0
2020-10-28 10:25:00,61.88,62.03,61.47,61.69,43204.0,61.88,62.03,61.47,61.69,43204.0
2020-10-28 10:30:00,61.71,61.92,61.62,61.8,15836.0,61.71,61.92,61.62,61.8,15836.0
2020-10-28 10:35:00,61.81,62.04,61.79,61.91,32746.0,61.81,62.04,61.79,61.91,32746.0
2020-10-28 10:40:00,61.9,62.1,61.79,61.88,27465.0,61.9,62.1,61.79,61.88,27465.0
2020-10-28 10:45:00,61.85,62.02,61.77,61.89,25913.0,61.85,62.02,61.77,61.89,25913.0
2020-10-28 10:50:00,61.89,61.89,61.75,61.79,21422.0,61.89,61.89,61.75,61.79,21422.0
2020-10-28 10:55:00,61.75,61.87,61.64,61.84,18666.0,61.75,61.87,61.64,61.84,18666.0
2020-10-28 11:00:00,61.82,61.85,61.74,61.82,27302.0,61.82,61.85,61.74,61.82,27302.0
2020-10-28 11:05:00,61.8,62.14,61.8,61.92,20154.0,61.8,62.14,61.8,61.92,20154.0
2020-10-28 11:10:00,61.88,61.98,61.8,61.98,14889.0,61.88,61.98,61.8,61.98,14889.0
2020-10-28 11:15:00,61.96,61.96,61.79,61.91,18320.0,61.96,61.96,61.79,61.91,18320.0
2020-10-28 11:20:00,61.95,61.99,61.74,61.88,19626.0,61.95,61.99,61.74,61.88,19626.0
2020-10-28 11:25:00,61.85,61.9,61.63,61.9,20364.0,61.85,61.9,61.63,61.9,20364.0
2020-10-28 11:30:00,61.87,61.89,61.72,61.82,8798.0,61.87,61.89,61.72,61.82,8798.0
2020-10-28 11:35:00,61.83,62.06,61.83,61.96,16657.0,61.83,62.06,61.83,61.96,16657.0
2020-10-28 11:40:00,61.94,62.03,61.84,62.03,4621.0,61.94,62.03,61.84,62.03,4621.0
2020-10-28 11:45:00,62.03,62.2,61.97,62.08,13326.0,62.03,62.2,61.97,62.08,13326.0
2020-10-28 11:50:00,62.1,62.31,62.02,62.25,10553.0,62.1,62.31,62.02,62.25,10553.0
2020-10-28 11:55:00,62.2,62.33,62.14,62.28,13981.0,62.2,62.33,62.14,62.28,13981.0
2020-10-28 12:00:00,62.28,62.37,62.25,62.36,14005.0,62.28,62.37,62.25,62.36,14005.0
2020-10-28 12:05:00,62.36,62.46,62.35,62.41,9847.0,62.36,62.46,62.35,62.41,9847.0
2020-10-28 12:10:00,62.42,62.46,62.27,62.38,13710.0,62.42,62.46,62.27,62.38,13710.0
2020-10-28 12:15:00,62.45,62.47,62.35,62.43,8584.0,62.45,62.47,62.35,62.43,8584.0
2020-10-28 12:20:00,62.44,62.44,62.36,62.42,27657.0,62.44,62.44,62.36,62.42,27657.0
2020-10-28 12:25:00,62.42,62.48,62.31,62.34,9771.0,62.42,62.48,62.31,62.34,9771.0
2020-10-28 12:30:00,62.29,62.3,62.22,62.28,10853.0,62.29,62.3,62.22,62.28,10853.0
2020-10-28 12:35:00,62.3,62.31,62.05,62.09,12507.0,62.3,62.31,62.05,62.09,12507.0
2020-10-28 12:40:00,62.06,62.08,62.03,62.06,13366.0,62.06,62.08,62.03,62.06,13366.0
2020-10-28 12:45:00,62.04,62.07,61.92,61.92,21887.0,62.04,62.07,61.92,61.92,21887.0
2020-10-28 12:50:00,61.88,61.97,61.84,61.88,8994.0,61.88,61.97,61.84,61.88,8994.0
2020-10-28 12:55:00,61.85,61.98,61.82,61.87,10599.0,61.85,61.98,61.82,61.87,10599.0
2020-10-28 13:00:00,61.84,61.85,61.59,61.73,16002.0,61.84,61.85,61.59,61.73,16002.0
2020-10-28 13:05:00,61.7,61.77,61.67,61.7,13313.0,61.7,61.77,61.67,61.7,13313.0
2020-10-28 13:10:00,61.66,61.76,61.66,61.72,32001.0,61.66,61.76,61.66,61.72,32001.0
2020-10-28 13:15:00,61.73,61.74,61.59,61.72,21354.0,61.73,61.74,61.59,61.72,21354.0
2020-10-28 13:20:00,61.71,61.72,61.62,61.7,10703.0,61.71,61.72,61.62,61.7,10703.0
2020-10-28 13:25:00,61.73,61.96,61.7,61.96,10994.0,61.73,61.96,61.7,61.96,10994.0
2020-10-28 13:30:00,61.94,61.98,61.84,61.98,8275.0,61.94,61.98,61.84,61.98,8275.0
2020-10-28 13:35:00,61.95,62.08,61.95,61.98,9786.0,61.95,62.08,61.95,61.98,9786.0
2020-10-28 13:40:00,61.97,62.01,61.82,61.82,6472.0,61.97,62.01,61.82,61.82,6472.0
2020-10-28 13:45:00,61.83,61.91,61.78,61.83,8567.0,61.83,61.91,61.78,61.83,8567.0
2020-10-28 13:50:00,61.79,61.82,61.67,61.7,10903.0,61.79,61.82,61.67,61.7,10903.0
2020-10-28 13:55:00,61.71,61.78,61.63,61.73,10676.0,61.71,61.78,61.63,61.73,10676.0
2020-10-28 14:00:00,61.72,61.72,61.52,61.53,12273.0,61.72,61.72,61.52,61.53,12273.0
2020-10-28 14:05:00,61.53,61.54,61.35,61.35,15924.0,61.53,61.54,61.35,61.35,15924.0
2020-10-28 14:10:00,61.36,61.38,61.16,61.23,10030.0,61.36,61.38,61.16,61.23,10030.0
2020-10-28 14:15:00,61.26,61.31,61.17,61.17,103013.0,61.26,61.31,61.17,61.17,103013.0
2020-10-28 14:20:00,61.16,61.45,61.12,61.45,13369.0,61.16,61.45,61.12,61.45,13369.0
2020-10-28 14:25:00,61.42,61.42,61.21,61.26,30771.0,61.42,61.42,61.21,61.26,30771.0
2020-10-28 14:30:00,61.25,61.36,61.22,61.35,48657.0,61.25,61.36,61.22,61.35,48657.0
2020-10-28 14:35:00,61.35,61.36,61.12,61.33,36026.0,61.35,61.36,61.12,61.33,36026.0
2020-10-28 14:40:00,61.27,61.27,61.1,61.11,8944.0,61.27,61.27,61.1,61.11,8944.0
2020-10-28 14:45:00,61.09,61.26,61.07,61.24,11941.0,61.09,61.26,61.07,61.24,11941.0
2020-10-28 14:50:00,61.24,61.29,61.06,61.06,19301.0,61.24,61.29,61.06,61.06,19301.0
2020-10-28 14:55:00,61.03,61.47,61.03,61.42,24882.0,61.03,61.47,61.03,61.42,24882.0
2020-10-28 15:00:00,61.44,61.54,61.34,61.38,21999.0,61.44,61.54,61.34,61.38,21999.0
2020-10-28 15:05:00,61.39,61.49,61.36,61.43,19110.0,61.39,61.49,61.36,61.43,19110.0
2020-10-28 15:10:00,61.43,61.56,61.38,61.55,18944.0,61.43,61.56,61.38,61.55,18944.0
2020-10-28 15:15:00,61.55,61.55,61.34,61.35,41431.0,61.55,61.55,61.34,61.35,41431.0
2020-10-28 15:20:00,61.35,61.62,61.29,61.61,18724.0,61.35,61.62,61.29,61.61,18724.0
2020-10-28 15:25:00,61.6,61.73,61.55,61.64,30528.0,61.6,61.73,61.55,61.64,30528.0
2020-10-28 15:30:00,61.63,61.8,61.63,61.77,19990.0,61.63,61.8,61.63,61.77,19990.0
2020-10-28 15:35:00,61.79,61.81,61.6,61.6,47169.0,61.79,61.81,61.6,61.6,47169.0
2020-10-28 15:40:00,61.63,61.72,61.55,61.65,61100.0,61.63,61.72,61.55,61.65,61100.0
2020-10-28 15:45:00,61.66,61.67,61.4,61.5,78424.0,61.66,61.67,61.4,61.5,78424.0
2020-10-28 15:50:00,61.5,61.57,61.28,61.52,138664.0,61.5,61.57,61.28,61.52,138664.0
2020-10-28 15:55:00,61.52,61.52,61.08,61.23,302319.0,61.52,61.52,61.08,61.23,302319.0
2020-10-29 09:30:00,60.96,61.15,60.56,60.56,76624.0,60.96,61.15,60.56,60.56,76624.0
2020-10-29 09:35:00,60.5,60.61,59.92,59.95,43097.0,60.5,60.61,59.92,59.95,43097.0
2020-10-29 09:40:00,59.91,59.91,59.44,59.68,35859.0,59.91,59.91,59.44,59.68,35859.0
2020-10-29 09:45:00,59.73,59.87,59.58,59.77,28112.0,59.73,59.87,59.58,59.77,28112.0
2020-10-29 09:50:00,59.74,60.06,59.73,60.01,51116.0,59.74,60.06,59.73,60.01,51116.0
2020-10-29 09:55:00,60.0,60.2,59.93,59.97,92742.0,60.0,60.2,59.93,59.97,92742.0
2020-10-29 10:00:00,59.96,60.2,59.76,60.0,62450.0,59.96,60.2,59.76,60.0,62450.0
2020-10-29 10:05:00,60.01,60.01,59.59,59.73,28668.0,60.01,60.01,59.59,59.73,28668.0
2020-10-29 10:10:00,59.75,59.91,59.7,59.89,40320.0,59.75,59.91,59.7,59.89,40320.0
2020-10-29 10:15:00,59.89,60.0,59.76,59.91,31917.0,59.89,60.0,59.76,59.91,31917.0
2020-10-29 10:20:00,59.91,59.93,59.67,59.7,24546.0,59.91,59.93,59.67,59.7,24546.0
2020-10-29 10:25:00,59.66,59.72,59.56,59.65,23436.0,59.66,59.72,59.56,59.65,23436.0
2020-10-29 10:30:00,59.67,59.95,59.67,59.84,31738.0,59.67,59.95,59.67,59.84,31738.0
2020-10-29 10:35:00,59.84,59.87,59.5,59.64,35214.0,59.84,59.87,59.5,59.64,35214.0
2020-10-29 10:40:00,59.67,59.73,59.51,59.66,10821.0,59.67,59.73,59.51,59.66,10821.0
2020-10-29 10:45:00,59.71,59.9,59.68,59.9,24048.0,59.71,59.9,59.68,59.9,24048.0
2020-10-29 10:50:00,59.92,59.98,59.66,59.69,18806.0,59.92,59.98,59.66,59.69,18806.0
2020-10-29 10:55:00,59.69,59.69,59.39,59.44,20088.0,59.69,59.69,59.39,59.44,20088.0
2020-10-29 11:00:00,59.44,59.48,59.14,59.17,27556.0,59.44,59.48,59.14,59.17,27556.0
2020-10-29 11:05:00,59.17,59.26,59.02,59.24,17492.0,59.17,59.26,59.02,59.24,17492.0
2020-10-29 11:10:00,59.25,59.47,59.23,59.42,20881.0,59.25,59.47,59.23,59.42,20881.0
2020-10-29 11:15:00,59.45,59.59,59.41,59.5,16420.0,59.45,59.59,59.41,59.5,16420.0
2020-10-29 11:20:00,59.5,59.64,59.42,59.47,40396.0,59.5,59.64,59.42,59.47,40396.0
2020-10-29 11:25:00,59.48,59.5,59.3,59.3,22561.0,59.48,59.5,59.3,59.3,22561.0
2020-10-29 11:30:00,59.32,59.42,59.18,59.18,103946.0,59.32,59.42,59.18,59.18,103946.0
2020-10-29 11:35:00,59.18,59.32,59.07,59.27,16866.0,59.18,59.32,59.07,59.27,16866.0
2020-10-29 11:40:00,59.3,59.32,59.07,59.08,16875.0,59.3,59.32,59.07,59.08,16875.0
2020-10-29 11:45:00,59.08,59.32,59.08,59.27,14117.0,59.08,59.32,59.08,59.27,14117.0
2020-10-29 11:50:00,59.24,59.28,59.08,59.08,20560.0,59.24,59.28,59.08,59.08,20560.0
2020-10-29 11:55:00,59.1,59.23,59.05,59.2,45946.0,59.1,59.23,59.05,59.2,45946.0
2020-10-29 12:00:00,59.21,59.22,58.76,58.79,40287.0,59.21,59.22,58.76,58.79,40287.0
2020-10-29 12:05:00,58.81,58.81,58.69,58.76,15202.0,58.81,58.81,58.69,58.76,15202.0
2020-10-29 12:10:00,58.77,59.15,58.77,59.15,24598.0,58.77,59.15,58.77,59.15,24598.0
2020-10-29 12:15:00,59.13,59.21,59.02,59.2,14383.0,59.13,59.21,59.02,59.2,14383.0
2020-10-29 12:20:00,59.21,59.23,59.08,59.09,10892.0,59.21,59.23,59.08,59.09,10892.0
2020-10-29 12:25:00,59.11,59.2,59.07,59.1,11008.0,59.11,59.2,59.07,59.1,11008.0
2020-10-29 12:30:00,59.12,59.28,59.11,59.28,24969.0,59.12,59.28,59.11,59.28,24969.0
2020-10-29 12:35:00,59.28,59.49,59.23,59.23,46163.0,59.28,59.49,59.23,59.23,46163.0
2020-10-29 12:40:00,59.21,59.28,59.11,59.23,56306.0,59.21,59.28,59.11,59.23,56306.0
2020-10-29 12:45:00,59.22,59.22,59.09,59.12,12049.0,59.22,59.22,59.09,59.12,12049.0
2020-10-29 12:50:00,59.15,59.19,58.99,59.12,13974.0,59.15,59.19,58.99,59.12,13974.0
2020-10-29 12:55:00,59.13,59.13,58.89,58.98,48664.0,59.13,59.13,58.89,58.98,48664.0
2020-10-29 13:00:00,58.97,59.0,58.8,58.89,30164.0,58.97,59.0,58.8,58.89,30164.0
2020-10-29 13:05:00,58.89,58.92,58.74,58.81,15384.0,58.89,58.92,58.74,58.81,15384.0
2020-10-29 13:10:00,58.82,58.94,58.76,58.84,13683.0,58.82,58.94,58.76,58.84,13683.0
2020-10-29 13:15:00,58.83,58.83,58.62,58.63,55599.0,58.83,58.83,58.62,58.63,55599.0
2020-10-29 13:20:00,58.64,58.89,58.63,58.78,56134.0,58.64,58.89,58.63,58.78,56134.0
2020-10-29 13:25:00,58.77,58.95,58.75,58.88,20760.0,58.77,58.95,58.75,58.88,20760.0
2020-10-29 13:30:00,58.88,59.27,58.87,59.24,27208.0,58.88,59.27,58.87,59.24,27208.0
2020-10-29 13:35:00,59.25,59.36,59.18,59.34,14042.0,59.25,59.36,59.18,59.34,14042.0
2020-10-29 13:40:00,59.36,59.38,59.26,59.33,21667.0,59.36,59.38,59.26,59.33,21667.0
2020-10-29 13:45:00,59.32,59.35,59.15,59.16,13879.0,59.32,59.35,59.15,59.16,13879.0
2020-10-29 13:50:00,59.16,59.38,59.13,59.36,27500.0,59.16,59.38,59.13,59.36,27500.0
2020-10-29 13:55:00,59.4,59.42,59.24,59.32,15730.0,59.4,59.42,59.24,59.32,15730.0
2020-10-29 14:00:00,59.32,59.43,59.27,59.38,22108.0,59.32,59.43,59.27,59.38,22108.0
2020-10-29 14:05:00,59.36,59.54,59.36,59.53,13721.0,59.36,59.54,59.36,59.53,13721.0
2020-10-29 14:10:00,59.53,59.59,59.49,59.53,17253.0,59.53,59.59,59.49,59.53,17253.0
2020-10-29 14:15:00,59.53,59.59,59.43,59.55,22078.0,59.53,59.59,59.43,59.55,22078.0
2020-10-29 14:20:00,59.55,59.7,59.53,59.61,47784.0,59.55,59.7,59.53,59.61,47784.0
2020-10-29 14:25:00,59.61,59.64,59.54,59.55,29486.0,59.61,59.64,59.54,59.55,29486.0
2020-10-29 14:30:00,59.54,59.62,59.48,59.61,35811.0,59.54,59.62,59.48,59.61,35811.0
2020-10-29 14:35:00,59.61,59.63,59.43,59.49,15604.0,59.61,59.63,59.43,59.49,15604.0
2020-10-29 14:40:00,59.49,59.57,59.46,59.46,13280.0,59.49,59.57,59.46,59.46,13280.0
2020-10-29 14:45:00,59.45,59.45,59.2,59.26,34034.0,59.45,59.45,59.2,59.26,34034.0
2020-10-29 14:50:00,59.24,59.38,59.22,59.38,16349.0,59.24,59.38,59.22,59.38,16349.0
2020-10-29 14:55:00,59.35,59.43,59.29,59.31,14929.0,59.35,59.43,59.29,59.31,14929.0
2020-10-29 15:00:00,59.32,59.41,59.28,59.35,24660.0,59.32,59.41,59.28,59.35,24660.0
2020-10-29 15:05:00,59.34,59.41,59.04,59.05,63200.0,59.34,59.41,59.04,59.05,63200.0
2020-10-29 15:10:00,59.04,59.14,58.88,58.92,45025.0,59.04,59.14,58.88,58.92,45025.0
2020-10-29 15:15:00,58.91,58.94,58.7,58.89,59290.0,58.91,58.94,58.7,58.89,59290.0
2020-10-29 15:20:00,58.89,59.03,58.87,59.01,43276.0,58.89,59.03,58.87,59.01,43276.0
2020-10-29 15:25:00,59.01,59.11,58.96,59.02,57914.0,59.01,59.11,58.96,59.02,57914.0
2020-10-29 15:30:00,59.03,59.07,58.98,59.07,61041.0,59.03,59.07,58.98,59.07,61041.0
2020-10-29 15:35:00,59.07,59.17,59.0,59.06,63569.0,59.07,59.17,59.0,59.06,63569.0
2020-10-29 15:40:00,59.05,59.05,58.88,58.93,75735.0,59.05,59.05,58.88,58.93,75735.0
2020-10-29 15:45:00,58.93,59.03,58.87,58.98,92469.0,58.93,59.03,58.87,58.98,92469.0
2020-10-29 15:50:00,58.98,59.0,58.7,58.78,183741.0,58.98,59.0,58.7,58.78,183741.0
2020-10-29 15:55:00,58.77,58.77,58.33,58.33,432107.0,58.77,58.77,58.33,58.33,432107.0
2020-10-30 09:30:00,58.18,58.8,58.18,58.8,32439.0,58.18,58.8,58.18,58.8,32439.0
2020-10-30 09:35:00,58.67,58.9,58.54,58.88,9461.0,58.67,58.9,58.54,58.88,9461.0
2020-10-30 09:40:00,58.82,59.0,58.58,58.74,54766.0,58.82,59.0,58.58,58.74,54766.0
2020-10-30 09:45:00,58.72,58.77,58.44,58.47,50330.0,58.72,58.77,58.44,58.47,50330.0
2020-10-30 09:50:00,58.45,58.65,58.43,58.56,20038.0,58.45,58.65,58.43,58.56,20038.0
2020-10-30 09:55:00,58.56,58.79,58.48,58.66,24634.0,58.56,58.79,58.48,58.66,24634.0
2020-10-30 10:00:00,58.61,59.15,58.6,59.15,23874.0,58.61,59.15,58.6,59.15,23874.0
2020-10-30 10:05:00,59.12,59.35,59.12,59.19,22799.0,59.12,59.35,59.12,59.19,22799.0
2020-10-30 10:10:00,59.19,59.54,59.15,59.54,39607.0,59.19,59.54,59.15,59.54,39607.0
2020-10-30 10:15:00,59.52,59.58,59.4,59.4,46695.0,59.52,59.58,59.4,59.4,46695.0
2020-10-30 10:20:00,59.4,59.51,59.29,59.37,30589.0,59.4,59.51,59.29,59.37,30589.0
2020-10-30 10:25:00,59.37,59.37,59.05,59.14,11632.0,59.37,59.37,59.05,59.14,11632.0
2020-10-30 10:30:00,59.13,59.18,58.9,58.96,14378.0,59.13,59.18,58.9,58.96,14378.0
2020-10-30 10:35:00,58.94,58.94,58.67,58.8,44839.0,58.94,58.94,58.67,58.8,44839.0
2020-10-30 10:40:00,58.8,58.8,58.32,58.36,15568.0,58.8,58.8,58.32,58.36,15568.0
2020-10-30 10:45:00,58.41,58.5,58.27,58.41,15802.0,58.41,58.5,58.27,58.41,15802.0
2020-10-30 10:50:00,58.38,58.71,58.34,58.7,18656.0,58.38,58.71,58.34,58.7,18656.0
2020-10-30 10:55:00,58.65,58.76,58.45,58.47,14097.0,58.65,58.76,58.45,58.47,14097.0
2020-10-30 11:00:00,58.45,58.7,58.44,58.54,41621.0,58.45,58.7,58.44,58.54,41621.0
2020-10-30 11:05:00,58.53,58.57,58.4,58.41,17197.0,58.53,58.57,58.4,58.41,17197.0
2020-10-30 11:10:00,58.43,58.65,58.43,58.59,26021.0,58.43,58.65,58.43,58.59,26021.0
2020-10-30 11:15:00,58.58,58.58,58.45,58.45,18855.0,58.58,58.58,58.45,58.45,18855.0
2020-10-30 11:20:00,58.43,58.62,58.43,58.62,22315.0,58.43,58.62,58.43,58.62,22315.0
2020-10-30 11:25:00,58.62,58.66,58.49,58.57,23611.0,58.62,58.66,58.49,58.57,23611.0
2020-10-30 11:30:00,58.57,58.73,58.52,58.64,16894.0,58.57,58.73,58.52,58.64,16894.0
2020-10-30 11:35:00,58.64,58.72,58.33,58.41,60209.0,58.64,58.72,58.33,58.41,60209.0
2020-10-30 11:40:00,58.43,58.48,58.33,58.46,14884.0,58.43,58.48,58.33,58.46,14884.0
2020-10-30 11:45:00,58.46,58.64,58.4,58.64,25956.0,58.46,58.64,58.4,58.64,25956.0
2020-10-30 11:50:00,58.66,58.82,58.57,58.79,13024.0,58.66,58.82,58.57,58.79,13024.0
2020-10-30 11:55:00,58.79,58.8,58.54,58.6,49872.0,58.79,58.8,58.54,58.6,49872.0
2020-10-30 12:00:00,58.58,58.82,58.52,58.77,18587.0,58.58,58.82,58.52,58.77,18587.0
2020-10-30 12:05:00,58.79,58.84,58.72,58.83,15982.0,58.79,58.84,58.72,58.83,15982.0
2020-10-30 12:10:00,58.86,58.95,58.75,58.9,11740.0,58.86,58.95,58.75,58.9,11740.0
2020-10-30 12:15:00,58.91,59.34,58.91,59.34,12870.0,58.91,59.34,58.91,59.34,12870.0
2020-10-30 12:20:00,59.34,59.36,59.17,59.17,16264.0,59.34,59.36,59.17,59.17,16264.0
2020-10-30 12:25:00,59.17,59.32,59.13,59.13,20572.0,59.17,59.32,59.13,59.13,20572.0
2020-10-30 12:30:00,59.12,59.19,59.04,59.1,20697.0,59.12,59.19,59.04,59.1,20697.0
2020-10-30 12:35:00,59.11,59.19,59.03,59.05,11512.0,59.11,59.19,59.03,59.05,11512.0
2020-10-30 12:40:00,59.06,59.14,58.99,59.14,12757.0,59.06,59.14,58.99,59.14,12757.0
2020-10-30 12:45:00,59.11,59.15,59.07,59.08,12216.0,59.11,59.15,59.07,59.08,12216.0
2020-10-30 12:50:00,59.08,59.16,59.04,59.11,16621.0,59.08,59.16,59.04,59.11,16621.0
2020-10-30 12:55:00,59.12,59.12,58.91,58.94,12969.0,59.12,59.12,58.91,58.94,12969.0
2020-10-30 13:00:00,58.92,58.94,58.8,58.89,29093.0,58.92,58.94,58.8,58.89,29093.0
2020-10-30 13:05:00,58.87,58.98,58.86,58.98,11074.0,58.87,58.98,58.86,58.98,11074.0
2020-10-30 13:10:00,58.97,59.0,58.84,58.86,17619.0,58.97,59.0,58.84,58.86,17619.0
2020-10-30 13:15:00,58.85,58.85,58.55,58.66,37770.0,58.85,58.85,58.55,58.66,37770.0
2020-10-30 13:20:00,58.64,58.68,58.58,58.61,20518.0,58.64,58.68,58.58,58.61,20518.0
2020-10-30 13:25:00,58.61,58.87,58.61,58.86,53224.0,58.61,58.87,58.61,58.86,53224.0
2020-10-30 13:30:00,58.83,58.92,58.62,58.66,39752.0,58.83,58.92,58.62,58.66,39752.0
2020-10-30 13:35:00,58.64,58.69,58.39,58.52,35383.0,58.64,58.69,58.39,58.52,35383.0
2020-10-30 13:40:00,58.51,58.59,58.5,58.54,23583.0,58.51,58.59,58.5,58.54,23583.0
2020-10-30 13:45:00,58.53,58.57,58.41,58.49,33842.0,58.53,58.57,58.41,58.49,33842.0
2020-10-30 13:50:00,58.49,58.59,58.43,58.5,21639.0,58.49,58.59,58.43,58.5,21639.0
2020-10-30 13:55:00,58.5,58.64,58.49,58.62,24644.0,58.5,58.64,58.49,58.62,24644.0
2020-10-30 14:00:00,58.61,58.71,58.57,58.65,78990.0,58.61,58.71,58.57,58.65,78990.0
2020-10-30 14:05:00,58.64,58.83,58.61,58.72,73547.0,58.64,58.83,58.61,58.72,73547.0
2020-10-30 14:10:00,58.72,58.73,58.52,58.57,31194.0,58.72,58.73,58.52,58.57,31194.0
2020-10-30 14:15:00,58.57,58.64,58.53,58.58,29993.0,58.57,58.64,58.53,58.58,29993.0
2020-10-30 14:20:00,58.59,58.67,58.46,58.47,29342.0,58.59,58.67,58.46,58.47,29342.0
2020-10-30 14:25:00,58.48,58.52,58.28,58.37,27855.0,58.48,58.52,58.28,58.37,27855.0
2020-10-30 14:30:00,58.36,58.44,58.25,58.44,44693.0,58.36,58.44,58.25,58.44,44693.0
2020-10-30 14:35:00,58.43,58.53,58.25,58.5,43167.0,58.43,58.53,58.25,58.5,43167.0
2020-10-30 14:40:00,58.49,58.5,58.23,58.26,15240.0,58.49,58.5,58.23,58.26,15240.0
2020-10-30 14:45:00,58.26,58.49,58.2,58.48,22619.0,58.26,58.49,58.2,58.48,22619.0
2020-10-30 14:50:00,58.47,58.56,58.41,58.55,22435.0,58.47,58.56,58.41,58.55,22435.0
2020-10-30 14:55:00,58.54,58.59,58.37,58.4,50401.0,58.54,58.59,58.37,58.4,50401.0
2020-10-30 15:00:00,58.38,58.4,58.26,58.4,21553.0,58.38,58.4,58.26,58.4,21553.0
2020-10-30 15:05:00,58.39,58.4,58.2,58.29,23977.0,58.39,58.4,58.2,58.29,23977.0
2020-10-30 15:10:00,58.28,58.4,58.25,58.32,27112.0,58.28,58.4,58.25,58.32,27112.0
2020-10-30 15:15:00,58.32,58.37,58.19,58.25,30062.0,58.32,58.37,58.19,58.25,30062.0
2020-10-30 15:20:00,58.25,58.47,58.23,58.47,105113.0,58.25,58.47,58.23,58.47,105113.0
2020-10-30 15:25:00,58.47,58.52,58.4,58.45,29695.0,58.47,58.52,58.4,58.45,29695.0
2020-10-30 15:30:00,58.45,58.71,58.36,58.37,69573.0,58.45,58.71,58.36,58.37,69573.0
2020-10-30 15:35:00,58.37,58.46,58.32,58.45,56448.0,58.37,58.46,58.32,58.45,56448.0
2020-10-30 15:40:00,58.46,58.6,58.39,58.6,126751.0,58.46,58.6,58.39,58.6,126751.0
2020-10-30 15:45:00,58.63,58.88,58.61,58.85,83294.0,58.63,58.88,58.61,58.85,83294.0
2020-10-30 15:50:00,58.85,58.94,58.73,58.85,161427.0,58.85,58.94,58.73,58.85,161427.0
2020-10-30 15:55:00,58.84,59.06,58.73,59.01,444003.0,58.84,59.06,58.73,59.01,444003.0
2020-11-02 09:30:00,60.14,60.79,59.91,60.26,159295.0,60.14,60.79,59.91,60.26,159295.0
2020-11-02 09:35:00,60.27,60.5,60.0,60.0,170469.0,60.27,60.5,60.0,60.0,170469.0
2020-11-02 09:40:00,60.01,60.06,59.84,60.0,50506.0,60.01,60.06,59.84,60.0,50506.0
2020-11-02 09:45:00,59.93,60.44,59.85,60.39,130199.0,59.93,60.44,59.85,60.39,130199.0
2020-11-02 09:50:00,60.35,60.48,60.2,60.45,171896.0,60.35,60.48,60.2,60.45,171896.0
2020-11-02 09:55:00,60.44,60.85,60.37,60.8,65395.0,60.44,60.85,60.37,60.8,65395.0
2020-11-02 10:00:00,60.83,61.12,60.54,61.04,98024.0,60.83,61.12,60.54,61.04,98024.0
2020-11-02 10:05:00,61.04,61.04,60.83,60.85,36549.0,61.04,61.04,60.83,60.85,36549.0
2020-11-02 10:10:00,60.83,60.87,60.4,60.57,84759.0,60.83,60.87,60.4,60.57,84759.0
2020-11-02 10:15:00,60.57,60.97,60.53,60.97,30400.0,60.57,60.97,60.53,60.97,30400.0
2020-11-02 10:20:00,60.96,61.03,60.82,61.0,65312.0,60.96,61.03,60.82,61.0,65312.0
2020-11-02 10:25:00,61.01,61.05,60.9,60.99,25699.0,61.01,61.05,60.9,60.99,25699.0
2020-11-02 10:30:00,61.01,61.03,60.82,60.92,38491.0,61.01,61.03,60.82,60.92,38491.0
2020-11-02 10:35:00,60.92,60.96,60.7,60.72,82800.0,60.92,60.96,60.7,60.72,82800.0
2020-11-02 10:40:00,60.71,60.83,60.65,60.82,32150.0,60.71,60.83,60.65,60.82,32150.0
2020-11-02 10:45:00,60.83,60.95,60.71,60.94,67225.0,60.83,60.95,60.71,60.94,67225.0
2020-11-02 10:50:00,60.92,60.92,60.7,60.86,86416.0,60.92,60.92,60.7,60.86,86416.0
2020-11-02 10:55:00,60.86,60.97,60.52,60.63,100739.0,60.86,60.97,60.52,60.63,100739.0
2020-11-02 11:00:00,60.64,61.07,60.61,61.05,135231.0,60.64,61.07,60.61,61.05,135231.0
2020-11-02 11:05:00,61.02,61.1,60.89,61.03,36598.0,61.02,61.1,60.89,61.03,36598.0
2020-11-02 11:10:00,61.03,61.42,61.0,61.39,81169.0,61.03,61.42,61.0,61.39,81169.0
2020-11-02 11:15:00,61.39,61.45,61.01,61.06,34624.0,61.39,61.45,61.01,61.06,34624.0
2020-11-02 11:20:00,61.02,61.15,60.72,60.95,39687.0,61.02,61.15,60.72,60.95,39687.0
2020-11-02 11:25:00,60.94,61.04,60.9,61.04,49078.0,60.94,61.04,60.9,61.04,49078.0
2020-11-02 11:30:00,61.02,61.06,60.92,61.0,22034.0,61.02,61.06,60.92,61.0,22034.0
2020-11-02 11:35:00,61.01,61.21,60.99,61.07,28310.0,61.01,61.21,60.99,61.07,28310.0
2020-11-02 11:40:00,61.08,61.21,61.05,61.14,28358.0,61.08,61.21,61.05,61.14,28358.0
2020-11-02 11:45:00,61.14,61.23,61.13,61.23,16690.0,61.14,61.23,61.13,61.23,16690.0
2020-11-02 11:50:00,61.21,61.26,61.16,61.23,22427.0,61.21,61.26,61.16,61.23,22427.0
2020-11-02 11:55:00,61.22,61.29,61.18,61.28,28408.0,61.22,61.29,61.18,61.28,28408.0
2020-11-02 12:00:00,61.29,61.4,61.27,61.4,19367.0,61.29,61.4,61.27,61.4,19367.0
2020-11-02 12:05:00,61.4,61.49,61.33,61.44,24653.0,61.4,61.49,61.33,61.44,24653.0
2020-11-02 12:10:00,61.42,61.45,61.29,61.42,17562.0,61.42,61.45,61.29,61.42,17562.0
2020-11-02 12:15:00,61.4,61.46,61.32,61.32,14657.0,61.4,61.46,61.32,61.32,14657.0
2020-11-02 12:20:00,61.32,61.35,61.22,61.34,15746.0,61.32,61.35,61.22,61.34,15746.0
2020-11-02 12:25:00,61.35,61.45,61.31,61.45,16827.0,61.35,61.45,61.31,61.45,16827.0
2020-11-02 12:30:00,61.45,61.46,61.34,61.42,18408.0,61.45,61.46,61.34,61.42,18408.0
2020-11-02 12:35:00,61.43,61.56,61.37,61.37,25778.0,61.43,61.56,61.37,61.37,25778.0
2020-11-02 12:40:00,61.36,61.38,61.23,61.25,21892.0,61.36,61.38,61.23,61.25,21892.0
2020-11-02 12:45:00,61.25,61.31,61.06,61.07,21460.0,61.25,61.31,61.06,61.07,21460.0
2020-11-02 12:50:00,61.06,61.16,61.03,61.11,121545.0,61.06,61.16,61.03,61.11,121545.0
2020-11-02 12:55:00,61.12,61.26,61.09,61.25,12850.0,61.12,61.26,61.09,61.25,12850.0
2020-11-02 13:00:00,61.25,61.26,61.16,61.25,39989.0,61.25,61.26,61.16,61.25,39989.0
2020-11-02 13:05:00,61.23,61.36,61.23,61.35,12271.0,61.23,61.36,61.23,61.35,12271.0
2020-11-02 13:10:00,61.35,61.36,61.2,61.21,28493.0,61.35,61.36,61.2,61.21,28493.0
2020-11-02 13:15:00,61.2,61.32,61.16,61.3,20017.0,61.2,61.32,61.16,61.3,20017.0
2020-11-02 13:20:00,61.29,61.29,61.08,61.19,29391.0,61.29,61.29,61.08,61.19,29391.0
2020-11-02 13:25:00,61.19,61.19,61.0,61.11,21680.0,61.19,61.19,61.0,61.11,21680.0
2020-11-02 13:30:00,61.09,61.3,61.08,61.28,17757.0,61.09,61.3,61.08,61.28,17757.0
2020-11-02 13:35:00,61.27,61.39,61.26,61.38,23292.0,61.27,61.39,61.26,61.38,23292.0
2020-11-02 13:40:00,61.38,61.52,61.36,61.44,17699.0,61.38,61.52,61.36,61.44,17699.0
2020-11-02 13:45:00,61.43,61.55,61.42,61.48,18672.0,61.43,61.55,61.42,61.48,18672.0
2020-11-02 13:50:00,61.46,61.46,61.3,61.31,15599.0,61.46,61.46,61.3,61.31,15599.0
2020-11-02 13:55:00,61.3,61.33,61.19,61.29,80400.0,61.3,61.33,61.19,61.29,80400.0
2020-11-02 14:00:00,61.29,61.34,61.27,61.34,29664.0,61.29,61.34,61.27,61.34,29664.0
2020-11-02 14:05:00,61.35,61.47,61.31,61.47,142140.0,61.35,61.47,61.31,61.47,142140.0
2020-11-02 14:10:00,61.46,61.59,61.38,61.46,35953.0,61.46,61.59,61.38,61.46,35953.0
2020-11-02 14:15:00,61.45,61.48,61.37,61.43,28678.0,61.45,61.48,61.37,61.43,28678.0
2020-11-02 14:20:00,61.42,61.57,61.38,61.48,95070.0,61.42,61.57,61.38,61.48,95070.0
2020-11-02 14:25:00,61.48,61.59,61.47,61.57,129356.0,61.48,61.59,61.47,61.57,129356.0
2020-11-02 14:30:00,61.58,61.71,61.58,61.69,29629.0,61.58,61.71,61.58,61.69,29629.0
2020-11-02 14:35:00,61.7,61.76,61.66,61.69,35493.0,61.7,61.76,61.66,61.69,35493.0
2020-11-02 14:40:00,61.7,61.87,61.7,61.87,51795.0,61.7,61.87,61.7,61.87,51795.0
2020-11-02 14:45:00,61.86,62.02,61.81,61.92,64994.0,61.86,62.02,61.81,61.92,64994.0
2020-11-02 14:50:00,61.93,62.01,61.92,61.94,31922.0,61.93,62.01,61.92,61.94,31922.0
2020-11-02 14:55:00,61.94,61.97,61.85,61.92,31703.0,61.94,61.97,61.85,61.92,31703.0
2020-11-02 15:00:00,61.91,62.0,61.89,61.98,48684.0,61.91,62.0,61.89,61.98,48684.0
2020-11-02 15:05:00,61.98,62.01,61.94,61.99,39917.0,61.98,62.01,61.94,61.99,39917.0
2020-11-02 15:10:00,62.0,62.04,61.94,62.01,96633.0,62.0,62.04,61.94,62.01,96633.0
2020-11-02 15:15:00,62.01,62.37,61.98,62.33,96898.0,62.01,62.37,61.98,62.33,96898.0
2020-11-02 15:20:00,62.35,62.38,62.21,62.26,83963.0,62.35,62.38,62.21,62.26,83963.0
2020-11-02 15:25:00,62.25,62.3,62.18,62.23,46056.0,62.25,62.3,62.18,62.23,46056.0
2020-11-02 15:30:00,62.23,62.31,62.06,62.08,93986.0,62.23,62.31,62.06,62.08,93986.0
2020-11-02 15:35:00,62.08,62.15,61.99,62.05,108083.0,62.08,62.15,61.99,62.05,108083.0
2020-11-02 15:40:00,62.06,62.11,61.91,61.91,104681.0,62.06,62.11,61.91,61.91,104681.0
2020-11-02 15:45:00,61.91,62.24,61.89,62.12,128225.0,61.91,62.24,61.89,62.12,128225.0
2020-11-02 15:50:00,62.14,62.32,62.08,62.26,196033.0,62.14,62.32,62.08,62.26,196033.0
2020-11-02 15:55:00,62.26,62.54,62.24,62.34,463628.0,62.26,62.54,62.24,62.34,463628.0
2020-11-03 09:30:00,63.35,63.68,63.03,63.08,123037.0,63.35,63.68,63.03,63.08,123037.0
2020-11-03 09:35:00,63.12,63.57,62.88,63.47,183108.0,63.12,63.57,62.88,63.47,183108.0
2020-11-03 09:40:00,63.42,63.44,63.16,63.3,46926.0,63.42,63.44,63.16,63.3,46926.0
2020-11-03 09:45:00,63.32,63.86,63.27,63.8,46940.0,63.32,63.86,63.27,63.8,46940.0
2020-11-03 09:50:00,63.8,64.32,63.65,64.28,82030.0,63.8,64.32,63.65,64.28,82030.0
2020-11-03 09:55:00,64.25,64.36,64.07,64.17,92763.0,64.25,64.36,64.07,64.17,92763.0
2020-11-03 10:00:00,64.23,64.85,64.16,64.83,45292.0,64.23,64.85,64.16,64.83,45292.0
2020-11-03 10:05:00,64.84,65.04,64.72,64.99,45968.0,64.84,65.04,64.72,64.99,45968.0
2020-11-03 10:10:00,65.0,65.33,64.95,65.19,108890.0,65.0,65.33,64.95,65.19,108890.0
2020-11-03 10:15:00,65.2,65.45,65.17,65.34,51023.0,65.2,65.45,65.17,65.34,51023.0
2020-11-03 10:20:00,65.27,65.27,64.82,64.83,37581.0,65.27,65.27,64.82,64.83,37581.0
2020-11-03 10:25:00,64.8,64.81,64.5,64.54,27160.0,64.8,64.81,64.5,64.54,27160.0
2020-11-03 10:30:00,64.51,64.53,64.33,64.42,39318.0,64.51,64.53,64.33,64.42,39318.0
2020-11-03 10:35:00,64.44,64.44,64.21,64.38,17981.0,64.44,64.44,64.21,64.38,17981.0
2020-11-03 10:40:00,64.37,64.54,64.34,64.44,57339.0,64.37,64.54,64.34,64.44,57339.0
2020-11-03 10:45:00,64.43,64.56,64.3,64.54,36241.0,64.43,64.56,64.3,64.54,36241.0
2020-11-03 10:50:00,64.55,64.59,64.47,64.58,26372.0,64.55,64.59,64.47,64.58,26372.0
2020-11-03 10:55:00,64.58,64.59,64.52,64.56,55177.0,64.58,64.59,64.52,64.56,55177.0
2020-11-03 11:00:00,64.57,64.61,64.22,64.4,12486.0,64.57,64.61,64.22,64.4,12486.0
2020-11-03 11:05:00,64.45,64.45,64.31,64.4,13521.0,64.45,64.45,64.31,64.4,13521.0
2020-11-03 11:10:00,64.4,64.59,64.4,64.55,41871.0,64.4,64.59,64.4,64.55,41871.0
2020-11-03 11:15:00,64.57,64.6,64.35,64.38,39974.0,64.57,64.6,64.35,64.38,39974.0
2020-11-03 11:20:00,64.4,64.6,64.39,64.58,52798.0,64.4,64.6,64.39,64.58,52798.0
2020-11-03 11:25:00,64.58,64.64,64.52,64.56,47430.0,64.58,64.64,64.52,64.56,47430.0
2020-11-03 11:30:00,64.56,64.57,64.41,64.53,11184.0,64.56,64.57,64.41,64.53,11184.0
2020-11-03 11:35:00,64.52,64.59,64.44,64.56,17823.0,64.52,64.59,64.44,64.56,17823.0
2020-11-03 11:40:00,64.55,64.58,64.45,64.53,10916.0,64.55,64.58,64.45,64.53,10916.0
2020-11-03 11:45:00,64.54,64.54,64.37,64.47,47410.0,64.54,64.54,64.37,64.47,47410.0
2020-11-03 11:50:00,64.49,64.49,64.28,64.28,39491.0,64.49,64.49,64.28,64.28,39491.0
2020-11-03 11:55:00,64.29,64.3,64.1,64.14,13825.0,64.29,64.3,64.1,64.14,13825.0
2020-11-03 12:00:00,64.13,64.28,64.13,64.19,16921.0,64.13,64.28,64.13,64.19,16921.0
2020-11-03 12:05:00,64.21,64.32,64.2,64.27,14516.0,64.21,64.32,64.2,64.27,14516.0
2020-11-03 12:10:00,64.27,64.34,64.22,64.26,7701.0,64.27,64.34,64.22,64.26,7701.0
2020-11-03 12:15:00,64.26,64.37,64.22,64.27,33699.0,64.26,64.37,64.22,64.27,33699.0
2020-11-03 12:20:00,64.29,64.42,64.24,64.39,10850.0,64.29,64.42,64.24,64.39,10850.0
2020-11-03 12:25:00,64.35,64.38,64.25,64.28,13056.0,64.35,64.38,64.25,64.28,13056.0
2020-11-03 12:30:00,64.29,64.35,64.23,64.3,17950.0,64.29,64.35,64.23,64.3,17950.0
2020-11-03 12:35:00,64.31,64.38,64.25,64.33,12509.0,64.31,64.38,64.25,64.33,12509.0
2020-11-03 12:40:00,64.34,64.36,64.26,64.27,11423.0,64.34,64.36,64.26,64.27,11423.0
2020-11-03 12:45:00,64.28,64.3,64.25,64.25,10635.0,64.28,64.3,64.25,64.25,10635.0
2020-11-03 12:50:00,64.25,64.29,64.23,64.27,28561.0,64.25,64.29,64.23,64.27,28561.0
2020-11-03 12:55:00,64.3,64.3,64.05,64.06,19978.0,64.3,64.3,64.05,64.06,19978.0
2020-11-03 13:00:00,64.06,64.11,64.02,64.02,7654.0,64.06,64.11,64.02,64.02,7654.0
2020-11-03 13:05:00,64.03,64.13,64.02,64.11,10769.0,64.03,64.13,64.02,64.11,10769.0
2020-11-03 13:10:00,64.1,64.17,64.08,64.09,14082.0,64.1,64.17,64.08,64.09,14082.0
2020-11-03 13:15:00,64.1,64.13,64.05,64.1,32468.0,64.1,64.13,64.05,64.1,32468.0
2020-11-03 13:20:00,64.1,64.19,64.06,64.19,29897.0,64.1,64.19,64.06,64.19,29897.0
2020-11-03 13:25:00,64.19,64.19,64.06,64.08,11151.0,64.19,64.19,64.06,64.08,11151.0
2020-11-03 13:30:00,64.1,64.34,64.1,64.33,16747.0,64.1,64.34,64.1,64.33,16747.0
2020-11-03 13:35:00,64.33,64.35,64.21,64.23,14890.0,64.33,64.35,64.21,64.23,14890.0
2020-11-03 13:40:00,64.22,64.33,64.18,64.31,10646.0,64.22,64.33,64.18,64.31,10646.0
2020-11-03 13:45:00,64.3,64.3,64.14,64.14,12803.0,64.3,64.3,64.14,64.14,12803.0
2020-11-03 13:50:00,64.15,64.18,64.01,64.06,15255.0,64.15,64.18,64.01,64.06,15255.0
2020-11-03 13:55:00,64.05,64.05,63.92,63.98,17960.0,64.05,64.05,63.92,63.98,17960.0
2020-11-03 14:00:00,63.97,64.04,63.94,64.01,39043.0,63.97,64.04,63.94,64.01,39043.0
2020-11-03 14:05:00,64.02,64.11,63.99,64.09,48861.0,64.02,64.11,63.99,64.09,48861.0
2020-11-03 14:10:00,64.11,64.48,64.1,64.44,27306.0,64.11,64.48,64.1,64.44,27306.0
2020-11-03 14:15:00,64.44,64.5,64.34,64.37,22101.0,64.44,64.5,64.34,64.37,22101.0
2020-11-03 14:20:00,64.38,64.49,64.31,64.36,17131.0,64.38,64.49,64.31,64.36,17131.0
2020-11-03 14:25:00,64.35,64.37,64.25,64.35,29085.0,64.35,64.37,64.25,64.35,29085.0
2020-11-03 14:30:00,64.39,64.63,64.32,64.61,36635.0,64.39,64.63,64.32,64.61,36635.0
2020-11-03 14:35:00,64.6,64.65,64.56,64.57,28730.0,64.6,64.65,64.56,64.57,28730.0
2020-11-03 14:40:00,64.58,64.68,64.56,64.61,32651.0,64.58,64.68,64.56,64.61,32651.0
2020-11-03 14:45:00,64.61,64.76,64.6,64.74,26204.0,64.61,64.76,64.6,64.74,26204.0
2020-11-03 14:50:00,64.74,64.76,64.58,64.58,35185.0,64.74,64.76,64.58,64.58,35185.0
2020-11-03 14:55:00,64.58,64.64,64.51,64.58,44733.0,64.58,64.64,64.51,64.58,44733.0
2020-11-03 15:00:00,64.59,64.59,64.46,64.5,63943.0,64.59,64.59,64.46,64.5,63943.0
2020-11-03 15:05:00,64.46,64.49,64.38,64.48,26542.0,64.46,64.49,64.38,64.48,26542.0
2020-11-03 15:10:00,64.48,64.59,64.48,64.51,123451.0,64.48,64.59,64.48,64.51,123451.0
2020-11-03 15:15:00,64.51,64.73,64.49,64.67,66663.0,64.51,64.73,64.49,64.67,66663.0
2020-11-03 15:20:00,64.68,64.71,64.46,64.55,51729.0,64.68,64.71,64.46,64.55,51729.0
2020-11-03 15:25:00,64.56,64.73,64.56,64.72,54395.0,64.56,64.73,64.56,64.72,54395.0
2020-11-03 15:30:00,64.73,64.86,64.7,64.79,60650.0,64.73,64.86,64.7,64.79,60650.0
2020-11-03 15:35:00,64.8,64.99,64.74,64.98,51733.0,64.8,64.99,64.74,64.98,51733.0
2020-11-03 15:40:00,64.99,65.16,64.97,65.02,98528.0,64.99,65.16,64.97,65.02,98528.0
2020-11-03 15:45:00,65.01,65.06,64.86,64.87,73659.0,65.01,65.06,64.86,64.87,73659.0
2020-11-03 15:50:00,64.65,65.11,64.65,65.06,91919.0,64.65,65.11,64.65,65.06,91919.0
2020-11-03 15:55:00,65.05,65.06,64.54,64.64,246809.0,65.05,65.06,64.54,64.64,246809.0
2020-11-04 09:30:00,64.0,65.75,63.9,65.38,330465.0,64.0,65.75,63.9,65.38,330465.0
2020-11-04 09:35:00,65.37,65.84,64.44,65.25,601169.0,65.37,65.84,64.44,65.25,601169.0
2020-11-04 09:40:00,65.25,65.25,64.9,65.04,379894.0,65.25,65.25,64.9,65.04,379894.0
2020-11-04 09:45:00,65.0,65.09,63.77,64.07,265188.0,65.0,65.09,63.77,64.07,265188.0
2020-11-04 09:50:00,64.07,64.14,63.55,63.67,92081.0,64.07,64.14,63.55,63.67,92081.0
2020-11-04 09:55:00,63.68,64.06,63.41,64.05,65588.0,63.68,64.06,63.41,64.05,65588.0
2020-11-04 10:00:00,63.88,64.24,63.81,63.93,80429.0,63.88,64.24,63.81,63.93,80429.0
2020-11-04 10:05:00,63.93,64.31,63.58,63.97,179937.0,63.93,64.31,63.58,63.97,179937.0
2020-11-04 10:10:00,64.03,64.6,63.95,64.5,77774.0,64.03,64.6,63.95,64.5,77774.0
2020-11-04 10:15:00,64.52,64.9,64.4,64.86,258628.0,64.52,64.9,64.4,64.86,258628.0
2020-11-04 10:20:00,64.88,64.91,64.63,64.72,173417.0,64.88,64.91,64.63,64.72,173417.0
2020-11-04 10:25:00,64.77,65.0,64.67,64.79,159204.0,64.77,65.0,64.67,64.79,159204.0
2020-11-04 10:30:00,64.79,65.31,64.77,65.19,194453.0,64.79,65.31,64.77,65.19,194453.0
2020-11-04 10:35:00,65.17,65.18,64.62,64.67,218341.0,65.17,65.18,64.62,64.67,218341.0
2020-11-04 10:40:00,64.68,64.95,64.66,64.95,36079.0,64.68,64.95,64.66,64.95,36079.0
2020-11-04 10:45:00,64.93,64.98,64.7,64.71,35953.0,64.93,64.98,64.7,64.71,35953.0
2020-11-04 10:50:00,64.71,64.88,64.62,64.82,93978.0,64.71,64.88,64.62,64.82,93978.0
2020-11-04 10:55:00,64.84,64.88,64.69,64.87,98186.0,64.84,64.88,64.69,64.87,98186.0
2020-11-04 11:00:00,64.88,65.0,64.79,64.93,156768.0,64.88,65.0,64.79,64.93,156768.0
2020-11-04 11:05:00,64.92,64.95,64.73,64.75,199873.0,64.92,64.95,64.73,64.75,199873.0
2020-11-04 11:10:00,64.75,64.84,64.65,64.77,98151.0,64.75,64.84,64.65,64.77,98151.0
2020-11-04 11:15:00,64.78,64.94,64.7,64.9,31827.0,64.78,64.94,64.7,64.9,31827.0
2020-11-04 11:20:00,64.87,64.89,64.24,64.24,26777.0,64.87,64.89,64.24,64.24,26777.0
2020-11-04 11:25:00,64.28,64.62,64.22,64.59,272523.0,64.28,64.62,64.22,64.59,272523.0
2020-11-04 11:30:00,64.56,65.0,64.54,64.88,29148.0,64.56,65.0,64.54,64.88,29148.0
2020-11-04 11:35:00,64.96,65.08,64.79,65.04,18647.0,64.96,65.08,64.79,65.04,18647.0
2020-11-04 11:40:00,65.06,65.16,64.47,64.5,72099.0,65.06,65.16,64.47,64.5,72099.0
2020-11-04 11:45:00,64.52,64.96,64.42,64.93,48290.0,64.52,64.96,64.42,64.93,48290.0
2020-11-04 11:50:00,64.95,65.26,64.88,65.13,61464.0,64.95,65.26,64.88,65.13,61464.0
2020-11-04 11:55:00,65.19,65.44,65.18,65.44,30568.0,65.19,65.44,65.18,65.44,30568.0
2020-11-04 12:00:00,65.42,65.6,65.3,65.6,32280.0,65.42,65.6,65.3,65.6,32280.0
2020-11-04 12:05:00,65.59,65.6,65.43,65.46,25051.0,65.59,65.6,65.43,65.46,25051.0
2020-11-04 12:10:00,65.48,65.68,65.47,65.55,20587.0,65.48,65.68,65.47,65.55,20587.0
2020-11-04 12:15:00,65.59,65.76,65.49,65.57,106828.0,65.59,65.76,65.49,65.57,106828.0
2020-11-04 12:20:00,65.53,65.72,65.51,65.62,47098.0,65.53,65.72,65.51,65.62,47098.0
2020-11-04 12:25:00,65.6,65.6,65.33,65.33,45520.0,65.6,65.6,65.33,65.33,45520.0
2020-11-04 12:30:00,65.36,65.39,65.13,65.27,34631.0,65.36,65.39,65.13,65.27,34631.0
2020-11-04 12:35:00,65.3,65.3,65.15,65.19,19358.0,65.3,65.3,65.15,65.19,19358.0
2020-11-04 12:40:00,65.19,65.32,65.19,65.23,17028.0,65.19,65.32,65.19,65.23,17028.0
2020-11-04 12:45:00,65.25,65.32,65.09,65.09,22038.0,65.25,65.32,65.09,65.09,22038.0
2020-11-04 12:50:00,65.09,65.19,64.94,65.13,29315.0,65.09,65.19,64.94,65.13,29315.0
2020-11-04 12:55:00,65.12,65.21,65.01,65.08,18373.0,65.12,65.21,65.01,65.08,18373.0
2020-11-04 13:00:00,65.06,65.07,64.87,65.01,26445.0,65.06,65.07,64.87,65.01,26445.0
2020-11-04 13:05:00,65.01,65.19,64.95,65.14,18644.0,65.01,65.19,64.95,65.14,18644.0
2020-11-04 13:10:00,65.13,65.34,65.13,65.18,38671.0,65.13,65.34,65.13,65.18,38671.0
2020-11-04 13:15:00,65.13,65.15,64.95,64.99,20190.0,65.13,65.15,64.95,64.99,20190.0
2020-11-04 13:20:00,65.01,65.08,64.95,65.08,23474.0,65.01,65.08,64.95,65.08,23474.0
2020-11-04 13:25:00,65.06,65.24,65.0,65.06,28031.0,65.06,65.24,65.0,65.06,28031.0
2020-11-04 13:30:00,65.1,65.32,65.02,65.32,358891.0,65.1,65.32,65.02,65.32,358891.0
2020-11-04 13:35:00,65.31,65.67,65.28,65.59,33565.0,65.31,65.67,65.28,65.59,33565.0
2020-11-04 13:40:00,65.58,65.67,65.32,65.37,30621.0,65.58,65.67,65.32,65.37,30621.0
2020-11-04 13:45:00,65.39,65.49,65.27,65.28,37596.0,65.39,65.49,65.27,65.28,37596.0
2020-11-04 13:50:00,65.29,65.34,65.17,65.3,26155.0,65.29,65.34,65.17,65.3,26155.0
2020-11-04 13:55:00,65.3,65.3,65.15,65.21,19060.0,65.3,65.3,65.15,65.21,19060.0
2020-11-04 14:00:00,65.22,65.34,65.11,65.14,35806.0,65.22,65.34,65.11,65.14,35806.0
2020-11-04 14:05:00,65.15,65.22,64.9,64.92,97358.0,65.15,65.22,64.9,64.92,97358.0
2020-11-04 14:10:00,64.93,65.0,64.91,64.94,41411.0,64.93,65.0,64.91,64.94,41411.0
2020-11-04 14:15:00,64.93,64.96,64.55,64.55,86654.0,64.93,64.96,64.55,64.55,86654.0
2020-11-04 14:20:00,64.54,64.67,64.51,64.53,59042.0,64.54,64.67,64.51,64.53,59042.0
2020-11-04 14:25:00,64.48,64.55,64.36,64.45,40534.0,64.48,64.55,64.36,64.45,40534.0
2020-11-04 14:30:00,64.48,64.52,64.31,64.31,54071.0,64.48,64.52,64.31,64.31,54071.0
2020-11-04 14:35:00,64.31,64.52,64.29,64.44,32205.0,64.31,64.52,64.29,64.44,32205.0
2020-11-04 14:40:00,64.42,64.43,64.1,64.11,90187.0,64.42,64.43,64.1,64.11,90187.0
2020-11-04 14:45:00,64.08,64.11,63.93,63.93,49680.0,64.08,64.11,63.93,63.93,49680.0
2020-11-04 14:50:00,63.96,64.16,63.93,64.03,62420.0,63.96,64.16,63.93,64.03,62420.0
2020-11-04 14:55:00,64.03,64.08,63.78,63.78,36011.0,64.03,64.08,63.78,63.78,36011.0
2020-11-04 15:00:00,63.79,63.87,63.66,63.83,41184.0,63.79,63.87,63.66,63.83,41184.0
2020-11-04 15:05:00,63.81,63.87,63.71,63.84,50424.0,63.81,63.87,63.71,63.84,50424.0
2020-11-04 15:10:00,63.84,63.84,63.59,63.6,36176.0,63.84,63.84,63.59,63.6,36176.0
2020-11-04 15:15:00,63.59,63.7,63.53,63.59,58725.0,63.59,63.7,63.53,63.59,58725.0
2020-11-04 15:20:00,63.61,63.67,63.48,63.63,45764.0,63.61,63.67,63.48,63.63,45764.0
2020-11-04 15:25:00,63.64,63.7,63.48,63.53,52713.0,63.64,63.7,63.48,63.53,52713.0
2020-11-04 15:30:00,63.54,63.9,63.53,63.89,59765.0,63.54,63.9,63.53,63.89,59765.0
2020-11-04 15:35:00,63.88,63.95,63.75,63.79,47398.0,63.88,63.95,63.75,63.79,47398.0
2020-11-04 15:40:00,63.79,63.82,63.66,63.66,67308.0,63.79,63.82,63.66,63.66,67308.0
2020-11-04 15:45:00,63.67,63.8,63.63,63.72,119387.0,63.67,63.8,63.63,63.72,119387.0
2020-11-04 15:50:00,63.71,63.97,63.69,63.86,87845.0,63.71,63.97,63.69,63.86,87845.0
2020-11-04 15:55:00,63.85,64.02,63.52,64.01,545758.0,63.85,64.02,63.52,64.01,545758.0
2020-11-05 09:30:00,64.81,65.08,64.34,65.08,88247.0,64.81,65.08,64.34,65.08,88247.0
2020-11-05 09:35:00,65.13,65.57,64.81,64.98,27432.0,65.13,65.57,64.81,64.98,27432.0
2020-11-05 09:40:00,64.85,64.94,64.31,64.92,50103.0,64.85,64.94,64.31,64.92,50103.0
2020-11-05 09:45:00,64.97,65.4,64.91,65.39,53292.0,64.97,65.4,64.91,65.39,53292.0
2020-11-05 09:50:00,65.34,65.76,65.28,65.58,34554.0,65.34,65.76,65.28,65.58,34554.0
2020-11-05 09:55:00,65.58,65.69,65.36,65.53,64802.0,65.58,65.69,65.36,65.53,64802.0
2020-11-05 10:00:00,65.51,65.9,65.51,65.84,60424.0,65.51,65.9,65.51,65.84,60424.0
2020-11-05 10:05:00,65.82,66.37,65.79,66.36,60643.0,65.82,66.37,65.79,66.36,60643.0
2020-11-05 10:10:00,66.34,66.85,66.33,66.8,73277.0,66.34,66.85,66.33,66.8,73277.0
2020-11-05 10:15:00,66.81,67.15,66.8,67.14,81618.0,66.81,67.15,66.8,67.14,81618.0
2020-11-05 10:20:00,67.14,67.21,66.87,67.12,51502.0,67.14,67.21,66.87,67.12,51502.0
2020-11-05 10:25:00,67.07,67.09,66.93,67.03,81708.0,67.07,67.09,66.93,67.03,81708.0
2020-11-05 10:30:00,67.04,67.29,66.97,67.22,25372.0,67.04,67.29,66.97,67.22,25372.0
2020-11-05 10:35:00,67.22,67.45,67.11,67.25,27688.0,67.22,67.45,67.11,67.25,27688.0
2020-11-05 10:40:00,67.23,67.84,67.21,67.84,75571.0,67.23,67.84,67.21,67.84,75571.0
2020-11-05 10:45:00,67.81,68.06,67.81,67.99,50668.0,67.81,68.06,67.81,67.99,50668.0
2020-11-05 10:50:00,67.99,68.09,67.96,68.0,113254.0,67.99,68.09,67.96,68.0,113254.0
2020-11-05 10:55:00,68.01,68.14,67.78,68.08,254535.0,68.01,68.14,67.78,68.08,254535.0
2020-11-05 11:00:00,68.14,68.17,67.91,67.94,47811.0,68.14,68.17,67.91,67.94,47811.0
2020-11-05 11:05:00,67.94,68.18,67.87,68.14,100300.0,67.94,68.18,67.87,68.14,100300.0
2020-11-05 11:10:00,68.11,68.15,67.5,67.63,51941.0,68.11,68.15,67.5,67.63,51941.0
2020-11-05 11:15:00,67.65,67.77,67.55,67.61,28837.0,67.65,67.77,67.55,67.61,28837.0
2020-11-05 11:20:00,67.64,67.73,67.54,67.63,22558.0,67.64,67.73,67.54,67.63,22558.0
2020-11-05 11:25:00,67.63,67.77,67.57,67.57,28575.0,67.63,67.77,67.57,67.57,28575.0
2020-11-05 11:30:00,67.63,67.74,67.58,67.74,25718.0,67.63,67.74,67.58,67.74,25718.0
2020-11-05 11:35:00,67.7,67.83,67.6,67.74,26403.0,67.7,67.83,67.6,67.74,26403.0
2020-11-05 11:40:00,67.73,67.85,67.73,67.83,14886.0,67.73,67.85,67.73,67.83,14886.0
2020-11-05 11:45:00,67.81,67.82,67.66,67.72,18178.0,67.81,67.82,67.66,67.72,18178.0
2020-11-05 11:50:00,67.73,67.77,67.64,67.66,23674.0,67.73,67.77,67.64,67.66,23674.0
2020-11-05 11:55:00,67.64,67.66,67.09,67.38,25034.0,67.64,67.66,67.09,67.38,25034.0
2020-11-05 12:00:00,67.41,67.49,67.28,67.45,30987.0,67.41,67.49,67.28,67.45,30987.0
2020-11-05 12:05:00,67.43,67.66,67.31,67.6,48049.0,67.43,67.66,67.31,67.6,48049.0
2020-11-05 12:10:00,67.61,67.75,67.6,67.7,16737.0,67.61,67.75,67.6,67.7,16737.0
2020-11-05 12:15:00,67.65,67.68,67.34,67.35,18536.0,67.65,67.68,67.34,67.35,18536.0
2020-11-05 12:20:00,67.37,67.46,67.23,67.42,58806.0,67.37,67.46,67.23,67.42,58806.0
2020-11-05 12:25:00,67.4,67.5,67.35,67.36,31684.0,67.4,67.5,67.35,67.36,31684.0
2020-11-05 12:30:00,67.39,67.45,67.21,67.28,46270.0,67.39,67.45,67.21,67.28,46270.0
2020-11-05 12:35:00,67.28,67.39,67.11,67.34,32031.0,67.28,67.39,67.11,67.34,32031.0
2020-11-05 12:40:00,67.3,67.45,67.3,67.38,30042.0,67.3,67.45,67.3,67.38,30042.0
2020-11-05 12:45:00,67.38,67.45,67.28,67.4,24519.0,67.38,67.45,67.28,67.4,24519.0
2020-11-05 12:50:00,67.4,67.45,67.25,67.25,29568.0,67.4,67.45,67.25,67.25,29568.0
2020-11-05 12:55:00,67.22,67.44,67.19,67.39,29208.0,67.22,67.44,67.19,67.39,29208.0
2020-11-05 13:00:00,67.4,67.56,67.38,67.5,29997.0,67.4,67.56,67.38,67.5,29997.0
2020-11-05 13:05:00,67.46,67.56,67.44,67.5,38108.0,67.46,67.56,67.44,67.5,38108.0
2020-11-05 13:10:00,67.5,67.61,67.46,67.49,31848.0,67.5,67.61,67.46,67.49,31848.0
2020-11-05 13:15:00,67.51,67.53,67.46,67.5,67742.0,67.51,67.53,67.46,67.5,67742.0
2020-11-05 13:20:00,67.5,67.52,67.29,67.3,63354.0,67.5,67.52,67.29,67.3,63354.0
2020-11-05 13:25:00,67.29,67.53,67.25,67.33,51667.0,67.29,67.53,67.25,67.33,51667.0
2020-11-05 13:30:00,67.33,67.69,67.32,67.64,43583.0,67.33,67.69,67.32,67.64,43583.0
2020-11-05 13:35:00,67.67,67.91,67.61,67.88,44901.0,67.67,67.91,67.61,67.88,44901.0
2020-11-05 13:40:00,67.85,67.85,67.71,67.78,15468.0,67.85,67.85,67.71,67.78,15468.0
2020-11-05 13:45:00,67.78,67.93,67.77,67.93,12228.0,67.78,67.93,67.77,67.93,12228.0
2020-11-05 13:50:00,67.91,68.02,67.9,67.98,37386.0,67.91,68.02,67.9,67.98,37386.0
2020-11-05 13:55:00,67.97,68.01,67.86,67.94,22521.0,67.97,68.01,67.86,67.94,22521.0
2020-11-05 14:00:00,67.95,68.08,67.9,67.95,28142.0,67.95,68.08,67.9,67.95,28142.0
2020-11-05 14:05:00,67.97,67.99,67.87,67.9,70615.0,67.97,67.99,67.87,67.9,70615.0
2020-11-05 14:10:00,67.89,68.01,67.88,67.96,49275.0,67.89,68.01,67.88,67.96,49275.0
2020-11-05 14:15:00,67.95,68.05,67.92,67.95,13951.0,67.95,68.05,67.92,67.95,13951.0
2020-11-05 14:20:00,67.94,68.0,67.92,67.96,15581.0,67.94,68.0,67.92,67.96,15581.0
2020-11-05 14:25:00,67.98,68.0,67.9,67.94,20828.0,67.98,68.0,67.9,67.94,20828.0
2020-11-05 14:30:00,67.95,68.09,67.92,68.0,58394.0,67.95,68.09,67.92,68.0,58394.0
2020-11-05 14:35:00,67.99,68.0,67.85,67.95,124286.0,67.99,68.0,67.85,67.95,124286.0
2020-11-05 14:40:00,67.95,68.07,67.93,68.05,46985.0,67.95,68.07,67.93,68.05,46985.0
2020-11-05 14:45:00,68.06,68.11,67.93,68.07,29908.0,68.06,68.11,67.93,68.07,29908.0
2020-11-05 14:50:00,68.06,68.08,67.81,67.93,30654.0,68.06,68.08,67.81,67.93,30654.0
2020-11-05 14:55:00,67.93,67.95,67.82,67.91,18991.0,67.93,67.95,67.82,67.91,18991.0
2020-11-05 15:00:00,67.9,67.97,67.82,67.94,25713.0,67.9,67.97,67.82,67.94,25713.0
2020-11-05 15:05:00,67.94,67.98,67.92,67.95,29228.0,67.94,67.98,67.92,67.95,29228.0
2020-11-05 15:10:00,67.96,68.07,67.9,67.91,32023.0,67.96,68.07,67.9,67.91,32023.0
2020-11-05 15:15:00,67.92,67.99,67.9,67.95,190875.0,67.92,67.99,67.9,67.95,190875.0
2020-11-05 15:20:00,67.96,67.96,67.72,67.72,138112.0,67.96,67.96,67.72,67.72,138112.0
2020-11-05 15:25:00,67.72,67.78,67.62,67.78,62660.0,67.72,67.78,67.62,67.78,62660.0
2020-11-05 15:30:00,67.77,67.79,67.61,67.77,72147.0,67.77,67.79,67.61,67.77,72147.0
2020-11-05 15:35:00,67.75,67.8,67.56,67.56,53475.0,67.75,67.8,67.56,67.56,53475.0
2020-11-05 15:40:00,67.56,67.89,67.53,67.88,84095.0,67.56,67.89,67.53,67.88,84095.0
2020-11-05 15:45:00,67.86,67.87,67.7,67.76,298356.0,67.86,67.87,67.7,67.76,298356.0
2020-11-05 15:50:00,67.74,67.86,67.6,67.81,251161.0,67.74,67.86,67.6,67.81,251161.0
2020-11-05 15:55:00,67.81,67.98,67.73,67.81,702126.0,67.81,67.98,67.73,67.81,702126.0
2020-11-06 09:30:00,68.0,68.0,66.75,67.0,57982.0,68.0,68.0,66.75,67.0,57982.0
2020-11-06 09:35:00,66.94,67.25,66.5,67.15,19700.0,66.94,67.25,66.5,67.15,19700.0
2020-11-06 09:40:00,67.12,67.71,67.02,67.43,31805.0,67.12,67.71,67.02,67.43,31805.0
2020-11-06 09:45:00,67.42,67.61,67.36,67.5,65462.0,67.42,67.61,67.36,67.5,65462.0
2020-11-06 09:50:00,67.5,67.79,67.45,67.54,193197.0,67.5,67.79,67.45,67.54,193197.0
2020-11-06 09:55:00,67.63,67.87,67.31,67.59,19506.0,67.63,67.87,67.31,67.59,19506.0
2020-11-06 10:00:00,67.5,67.67,67.45,67.48,17322.0,67.5,67.67,67.45,67.48,17322.0
2020-11-06 10:05:00,67.44,67.72,67.4,67.45,20070.0,67.44,67.72,67.4,67.45,20070.0
2020-11-06 10:10:00,67.44,67.57,67.29,67.39,54076.0,67.44,67.57,67.29,67.39,54076.0
2020-11-06 10:15:00,67.4,67.56,67.38,67.51,97099.0,67.4,67.56,67.38,67.51,97099.0
2020-11-06 10:20:00,67.48,67.68,67.41,67.68,18703.0,67.48,67.68,67.41,67.68,18703.0
2020-11-06 10:25:00,67.72,67.72,67.5,67.52,11469.0,67.72,67.72,67.5,67.52,11469.0
2020-11-06 10:30:00,67.5,67.58,67.29,67.42,25157.0,67.5,67.58,67.29,67.42,25157.0
2020-11-06 10:35:00,67.38,67.67,67.38,67.67,15062.0,67.38,67.67,67.38,67.67,15062.0
2020-11-06 10:40:00,67.69,67.98,67.65,67.98,11371.0,67.69,67.98,67.65,67.98,11371.0
2020-11-06 10:45:00,67.92,68.03,67.79,67.95,20764.0,67.92,68.03,67.79,67.95,20764.0
2020-11-06 10:50:00,67.97,68.0,67.88,67.91,39601.0,67.97,68.0,67.88,67.91,39601.0
2020-11-06 10:55:00,67.92,67.92,67.64,67.77,51330.0,67.92,67.92,67.64,67.77,51330.0
2020-11-06 11:00:00,67.75,68.17,67.74,68.16,48616.0,67.75,68.17,67.74,68.16,48616.0
2020-11-06 11:05:00,68.16,68.22,68.0,68.2,33107.0,68.16,68.22,68.0,68.2,33107.0
2020-11-06 11:10:00,68.18,68.19,67.86,67.95,15663.0,68.18,68.19,67.86,67.95,15663.0
2020-11-06 11:15:00,67.95,68.12,67.84,68.0,18431.0,67.95,68.12,67.84,68.0,18431.0
2020-11-06 11:20:00,68.0,68.11,67.85,67.98,120522.0,68.0,68.11,67.85,67.98,120522.0
2020-11-06 11:25:00,67.96,67.98,67.82,67.9,14606.0,67.96,67.98,67.82,67.9,14606.0
2020-11-06 11:30:00,67.93,67.96,67.81,67.95,10339.0,67.93,67.96,67.81,67.95,10339.0
2020-11-06 11:35:00,67.96,68.01,67.83,67.9,23724.0,67.96,68.01,67.83,67.9,23724.0
2020-11-06 11:40:00,67.88,67.88,67.79,67.79,21375.0,67.88,67.88,67.79,67.79,21375.0
2020-11-06 11:45:00,67.82,67.86,67.75,67.77,37589.0,67.82,67.86,67.75,67.77,37589.0
2020-11-06 11:50:00,67.75,67.93,67.74,67.82,11409.0,67.75,67.93,67.74,67.82,11409.0
2020-11-06 11:55:00,67.84,68.0,67.82,67.95,10549.0,67.84,68.0,67.82,67.95,10549.0
2020-11-06 12:00:00,67.95,67.99,67.89,67.93,9283.0,67.95,67.99,67.89,67.93,9283.0
2020-11-06 12:05:00,67.95,67.95,67.6,67.61,62634.0,67.95,67.95,67.6,67.61,62634.0
2020-11-06 12:10:00,67.6,67.73,67.59,67.73,26992.0,67.6,67.73,67.59,67.73,26992.0
2020-11-06 12:15:00,67.72,67.82,67.68,67.82,10891.0,67.72,67.82,67.68,67.82,10891.0
2020-11-06 12:20:00,67.79,67.85,67.73,67.83,11384.0,67.79,67.85,67.73,67.83,11384.0
2020-11-06 12:25:00,67.83,67.94,67.83,67.91,11501.0,67.83,67.94,67.83,67.91,11501.0
2020-11-06 12:30:00,67.87,67.97,67.86,67.9,12867.0,67.87,67.97,67.86,67.9,12867.0
2020-11-06 12:35:00,67.89,67.96,67.82,67.87,9980.0,67.89,67.96,67.82,67.87,9980.0
2020-11-06 12:40:00,67.87,67.97,67.85,67.95,7795.0,67.87,67.97,67.85,67.95,7795.0
2020-11-06 12:45:00,67.97,68.01,67.94,67.98,4267.0,67.97,68.01,67.94,67.98,4267.0
2020-11-06 12:50:00,67.96,68.0,67.8,67.85,13037.0,67.96,68.0,67.8,67.85,13037.0
2020-11-06 12:55:00,67.87,67.87,67.76,67.79,8209.0,67.87,67.87,67.76,67.79,8209.0
2020-11-06 13:00:00,67.77,67.99,67.74,67.95,18835.0,67.77,67.99,67.74,67.95,18835.0
2020-11-06 13:05:00,67.96,68.0,67.91,67.95,15377.0,67.96,68.0,67.91,67.95,15377.0
2020-11-06 13:10:00,67.95,68.03,67.9,68.02,22284.0,67.95,68.03,67.9,68.02,22284.0
2020-11-06 13:15:00,68.01,68.09,67.99,68.09,28048.0,68.01,68.09,67.99,68.09,28048.0
2020-11-06 13:20:00,68.06,68.11,68.04,68.1,22616.0,68.06,68.11,68.04,68.1,22616.0
2020-11-06 13:25:00,68.08,68.19,68.07,68.18,26476.0,68.08,68.19,68.07,68.18,26476.0
2020-11-06 13:30:00,68.16,68.2,68.07,68.2,15734.0,68.16,68.2,68.07,68.2,15734.0
2020-11-06 13:35:00,68.21,68.28,68.21,68.25,15256.0,68.21,68.28,68.21,68.25,15256.0
2020-11-06 13:40:00,68.25,68.3,68.24,68.28,15426.0,68.25,68.3,68.24,68.28,15426.0
2020-11-06 13:45:00,68.27,68.3,68.22,68.24,13173.0,68.27,68.3,68.22,68.24,13173.0
2020-11-06 13:50:00,68.23,68.26,68.07,68.1,14619.0,68.23,68.26,68.07,68.1,14619.0
2020-11-06 13:55:00,68.09,68.09,67.98,68.0,47175.0,68.09,68.09,67.98,68.0,47175.0
2020-11-06 14:00:00,68.03,68.05,67.96,68.03,36165.0,68.03,68.05,67.96,68.03,36165.0
2020-11-06 14:05:00,68.03,68.15,67.99,68.15,16877.0,68.03,68.15,67.99,68.15,16877.0
2020-11-06 14:10:00,68.17,68.19,68.09,68.11,14849.0,68.17,68.19,68.09,68.11,14849.0
2020-11-06 14:15:00,68.11,68.17,68.09,68.16,18117.0,68.11,68.17,68.09,68.16,18117.0
2020-11-06 14:20:00,68.13,68.18,68.06,68.07,20400.0,68.13,68.18,68.06,68.07,20400.0
2020-11-06 14:25:00,68.06,68.1,67.98,68.07,20963.0,68.06,68.1,67.98,68.07,20963.0
2020-11-06 14:30:00,68.03,68.07,67.98,68.06,29165.0,68.03,68.07,67.98,68.06,29165.0
2020-11-06 14:35:00,68.04,68.06,67.98,68.01,20261.0,68.04,68.06,67.98,68.01,20261.0
2020-11-06 14:40:00,68.0,68.04,67.98,68.01,50706.0,68.0,68.04,67.98,68.01,50706.0
2020-11-06 14:45:00,68.01,68.01,67.8,67.81,31295.0,68.01,68.01,67.8,67.81,31295.0
2020-11-06 14:50:00,67.81,67.89,67.75,67.77,24299.0,67.81,67.89,67.75,67.77,24299.0
2020-11-06 14:55:00,67.77,67.9,67.75,67.81,18330.0,67.77,67.9,67.75,67.81,18330.0
2020-11-06 15:00:00,67.78,67.82,67.62,67.67,24949.0,67.78,67.82,67.62,67.67,24949.0
2020-11-06 15:05:00,67.66,67.68,67.57,67.68,40230.0,67.66,67.68,67.57,67.68,40230.0
2020-11-06 15:10:00,67.66,67.77,67.62,67.76,30517.0,67.66,67.77,67.62,67.76,30517.0
2020-11-06 15:15:00,67.77,67.81,67.73,67.77,30650.0,67.77,67.81,67.73,67.77,30650.0
2020-11-06 15:20:00,67.76,67.8,67.72,67.77,77978.0,67.76,67.8,67.72,67.77,77978.0
2020-11-06 15:25:00,67.77,67.88,67.75,67.78,30618.0,67.77,67.88,67.75,67.78,30618.0
2020-11-06 15:30:00,67.75,67.92,67.73,67.89,21513.0,67.75,67.92,67.73,67.89,21513.0
2020-11-06 15:35:00,67.89,68.0,67.82,67.85,52007.0,67.89,68.0,67.82,67.85,52007.0
2020-11-06 15:40:00,67.85,68.0,67.83,68.0,34566.0,67.85,68.0,67.83,68.0,34566.0
2020-11-06 15:45:00,68.0,68.24,67.99,68.24,62418.0,68.0,68.24,67.99,68.24,62418.0
2020-11-06 15:50:00,68.23,68.23,67.96,67.97,69975.0,68.23,68.23,67.96,67.97,69975.0
2020-11-06 15:55:00,67.97,68.08,67.81,67.91,274120.0,67.97,68.08,67.81,67.91,274120.0
2020-11-09 09:30:00,69.85,70.68,69.85,70.51,200918.0,69.85,70.68,69.85,70.51,200918.0
2020-11-09 09:35:00,70.67,70.9,69.88,70.0,142715.0,70.67,70.9,69.88,70.0,142715.0
2020-11-09 09:40:00,69.99,70.14,69.37,69.43,130953.0,69.99,70.14,69.37,69.43,130953.0
2020-11-09 09:45:00,69.45,70.0,69.45,69.98,60209.0,69.45,70.0,69.45,69.98,60209.0
2020-11-09 09:50:00,69.98,70.1,69.74,69.87,94720.0,69.98,70.1,69.74,69.87,94720.0
2020-11-09 09:55:00,69.82,70.01,69.62,69.66,40840.0,69.82,70.01,69.62,69.66,40840.0
2020-11-09 10:00:00,69.69,69.97,69.37,69.69,65399.0,69.69,69.97,69.37,69.69,65399.0
2020-11-09 10:05:00,69.64,69.7,69.35,69.41,18974.0,69.64,69.7,69.35,69.41,18974.0
2020-11-09 10:10:00,69.42,69.55,68.8,68.99,101238.0,69.42,69.55,68.8,68.99,101238.0
2020-11-09 10:15:00,68.99,69.32,68.93,69.17,36601.0,68.99,69.32,68.93,69.17,36601.0
2020-11-09 10:20:00,69.17,69.32,69.12,69.32,25792.0,69.17,69.32,69.12,69.32,25792.0
2020-11-09 10:25:00,69.36,69.88,69.34,69.83,80292.0,69.36,69.88,69.34,69.83,80292.0
2020-11-09 10:30:00,69.84,70.02,69.78,69.94,45687.0,69.84,70.02,69.78,69.94,45687.0
2020-11-09 10:35:00,69.92,70.09,69.85,70.01,60681.0,69.92,70.09,69.85,70.01,60681.0
2020-11-09 10:40:00,70.01,70.05,69.9,69.92,40613.0,70.01,70.05,69.9,69.92,40613.0
2020-11-09 10:45:00,69.95,70.0,69.84,70.0,37257.0,69.95,70.0,69.84,70.0,37257.0
2020-11-09 10:50:00,70.0,70.04,69.86,69.94,40490.0,70.0,70.04,69.86,69.94,40490.0
2020-11-09 10:55:00,69.96,70.04,69.67,70.03,38483.0,69.96,70.04,69.67,70.03,38483.0
2020-11-09 11:00:00,70.04,70.09,69.77,69.83,29759.0,70.04,70.09,69.77,69.83,29759.0
2020-11-09 11:05:00,69.91,70.11,69.84,70.09,50144.0,69.91,70.11,69.84,70.09,50144.0
2020-11-09 11:10:00,70.05,70.25,69.87,70.25,27739.0,70.05,70.25,69.87,70.25,27739.0
2020-11-09 11:15:00,70.25,70.5,70.18,70.34,48232.0,70.25,70.5,70.18,70.34,48232.0
2020-11-09 11:20:00,70.4,70.4,70.08,70.11,26944.0,70.4,70.4,70.08,70.11,26944.0
2020-11-09 11:25:00,70.11,70.26,69.92,70.25,23665.0,70.11,70.26,69.92,70.25,23665.0
2020-11-09 11:30:00,70.23,70.5,70.2,70.4,48528.0,70.23,70.5,70.2,70.4,48528.0
2020-11-09 11:35:00,70.38,70.43,70.17,70.21,15383.0,70.38,70.43,70.17,70.21,15383.0
2020-11-09 11:40:00,70.25,70.32,70.11,70.31,14315.0,70.25,70.32,70.11,70.31,14315.0
2020-11-09 11:45:00,70.31,70.38,70.16,70.26,11074.0,70.31,70.38,70.16,70.26,11074.0
2020-11-09 11:50:00,70.24,70.39,70.06,70.29,25133.0,70.24,70.39,70.06,70.29,25133.0
2020-11-09 11:55:00,70.3,70.5,70.28,70.4,31128.0,70.3,70.5,70.28,70.4,31128.0
2020-11-09 12:00:00,70.4,70.5,70.15,70.33,24046.0,70.4,70.5,70.15,70.33,24046.0
2020-11-09 12:05:00,70.3,70.47,70.23,70.41,13933.0,70.3,70.47,70.23,70.41,13933.0
2020-11-09 12:10:00,70.44,70.44,70.21,70.35,14580.0,70.44,70.44,70.21,70.35,14580.0
2020-11-09 12:15:00,70.34,70.35,70.16,70.18,45309.0,70.34,70.35,70.16,70.18,45309.0
2020-11-09 12:20:00,70.16,70.44,69.95,70.27,105228.0,70.16,70.44,69.95,70.27,105228.0
2020-11-09 12:25:00,70.28,70.56,70.24,70.49,16117.0,70.28,70.56,70.24,70.49,16117.0
2020-11-09 12:30:00,70.51,70.67,70.49,70.63,14190.0,70.51,70.67,70.49,70.63,14190.0
2020-11-09 12:35:00,70.68,70.77,70.58,70.75,16692.0,70.68,70.77,70.58,70.75,16692.0
2020-11-09 12:40:00,70.77,70.79,70.5,70.57,17874.0,70.77,70.79,70.5,70.57,17874.0
2020-11-09 12:45:00,70.56,70.81,70.56,70.62,16796.0,70.56,70.81,70.56,70.62,16796.0
2020-11-09 12:50:00,70.61,70.88,70.6,70.79,12145.0,70.61,70.88,70.6,70.79,12145.0
2020-11-09 12:55:00,70.78,70.84,70.61,70.84,11698.0,70.78,70.84,70.61,70.84,11698.0
2020-11-09 13:00:00,70.79,70.89,70.73,70.84,30317.0,70.79,70.89,70.73,70.84,30317.0
2020-11-09 13:05:00,70.84,71.09,70.83,71.0,25494.0,70.84,71.09,70.83,71.0,25494.0
2020-11-09 13:10:00,71.0,71.0,70.62,70.7,35500.0,71.0,71.0,70.62,70.7,35500.0
2020-11-09 13:15:00,70.68,70.73,70.61,70.61,16688.0,70.68,70.73,70.61,70.61,16688.0
2020-11-09 13:20:00,70.57,70.59,70.48,70.59,13939.0,70.57,70.59,70.48,70.59,13939.0
2020-11-09 13:25:00,70.59,70.62,70.37,70.38,41674.0,70.59,70.62,70.37,70.38,41674.0
2020-11-09 13:30:00,70.41,70.46,70.26,70.27,28945.0,70.41,70.46,70.26,70.27,28945.0
2020-11-09 13:35:00,70.27,70.34,70.13,70.15,12452.0,70.27,70.34,70.13,70.15,12452.0
2020-11-09 13:40:00,70.1,70.3,70.05,70.2,15446.0,70.1,70.3,70.05,70.2,15446.0
2020-11-09 13:45:00,70.2,70.28,70.17,70.28,17680.0,70.2,70.28,70.17,70.28,17680.0
2020-11-09 13:50:00,70.24,70.34,70.13,70.22,13946.0,70.24,70.34,70.13,70.22,13946.0
2020-11-09 13:55:00,70.23,70.36,70.19,70.31,12268.0,70.23,70.36,70.19,70.31,12268.0
2020-11-09 14:00:00,70.38,70.46,70.26,70.27,8610.0,70.38,70.46,70.26,70.27,8610.0
2020-11-09 14:05:00,70.25,70.36,70.24,70.32,6359.0,70.25,70.36,70.24,70.32,6359.0
2020-11-09 14:10:00,70.31,70.32,70.22,70.25,6340.0,70.31,70.32,70.22,70.25,6340.0
2020-11-09 14:15:00,70.25,70.25,70.06,70.09,15535.0,70.25,70.25,70.06,70.09,15535.0
2020-11-09 14:20:00,70.05,70.05,69.87,69.97,20499.0,70.05,70.05,69.87,69.97,20499.0
2020-11-09 14:25:00,69.88,70.01,69.86,69.92,9213.0,69.88,70.01,69.86,69.92,9213.0
2020-11-09 14:30:00,69.92,69.92,69.68,69.76,14445.0,69.92,69.92,69.68,69.76,14445.0
2020-11-09 14:35:00,69.8,70.01,69.79,69.97,23713.0,69.8,70.01,69.79,69.97,23713.0
2020-11-09 14:40:00,69.96,69.96,69.79,69.85,15561.0,69.96,69.96,69.79,69.85,15561.0
2020-11-09 14:45:00,69.85,69.86,69.66,69.75,17351.0,69.85,69.86,69.66,69.75,17351.0
2020-11-09 14:50:00,69.77,69.78,69.52,69.59,16929.0,69.77,69.78,69.52,69.59,16929.0
2020-11-09 14:55:00,69.59,69.81,69.54,69.74,41012.0,69.59,69.81,69.54,69.74,41012.0
2020-11-09 15:00:00,69.7,69.95,69.67,69.82,22967.0,69.7,69.95,69.67,69.82,22967.0
2020-11-09 15:05:00,69.83,69.89,69.72,69.81,22568.0,69.83,69.89,69.72,69.81,22568.0
2020-11-09 15:10:00,69.83,69.83,69.66,69.81,37702.0,69.83,69.83,69.66,69.81,37702.0
2020-11-09 15:15:00,69.8,69.96,69.79,69.81,15444.0,69.8,69.96,69.79,69.81,15444.0
2020-11-09 15:20:00,69.78,69.95,69.67,69.91,33637.0,69.78,69.95,69.67,69.91,33637.0
2020-11-09 15:25:00,69.91,69.91,69.5,69.5,48007.0,69.91,69.91,69.5,69.5,48007.0
2020-11-09 15:30:00,69.53,69.79,69.53,69.73,27185.0,69.53,69.79,69.53,69.73,27185.0
2020-11-09 15:35:00,69.74,69.91,69.7,69.89,29130.0,69.74,69.91,69.7,69.89,29130.0
2020-11-09 15:40:00,69.88,69.89,69.55,69.74,40082.0,69.88,69.89,69.55,69.74,40082.0
2020-11-09 15:45:00,69.77,69.77,69.34,69.34,97731.0,69.77,69.77,69.34,69.34,97731.0
2020-11-09 15:50:00,69.27,69.3,68.98,69.07,102715.0,69.27,69.3,68.98,69.07,102715.0
2020-11-09 15:55:00,69.08,69.16,68.68,68.82,204697.0,69.08,69.16,68.68,68.82,204697.0
2020-11-10 09:30:00,69.76,69.76,68.92,68.94,51519.0,69.76,69.76,68.92,68.94,51519.0
2020-11-10 09:35:00,68.93,69.31,68.89,69.05,20567.0,68.93,69.31,68.89,69.05,20567.0
2020-11-10 09:40:00,69.05,69.05,68.44,68.53,45292.0,69.05,69.05,68.44,68.53,45292.0
2020-11-10 09:45:00,68.52,68.63,68.18,68.63,34866.0,68.52,68.63,68.18,68.63,34866.0
2020-11-10 09:50:00,68.67,68.81,68.11,68.24,26640.0,68.67,68.81,68.11,68.24,26640.0
2020-11-10 09:55:00,68.26,68.73,68.17,68.66,25619.0,68.26,68.73,68.17,68.66,25619.0
2020-11-10 10:00:00,68.51,68.67,68.31,68.64,28589.0,68.51,68.67,68.31,68.64,28589.0
2020-11-10 10:05:00,68.64,68.74,68.44,68.49,17319.0,68.64,68.74,68.44,68.49,17319.0
2020-11-10 10:10:00,68.53,68.62,68.2,68.29,19050.0,68.53,68.62,68.2,68.29,19050.0
2020-11-10 10:15:00,68.29,68.48,68.23,68.36,21414.0,68.29,68.48,68.23,68.36,21414.0
2020-11-10 10:20:00,68.34,68.4,67.91,68.03,24757.0,68.34,68.4,67.91,68.03,24757.0
2020-11-10 10:25:00,68.04,68.38,68.03,68.38,11775.0,68.04,68.38,68.03,68.38,11775.0
2020-11-10 10:30:00,68.38,68.43,68.19,68.3,23606.0,68.38,68.43,68.19,68.3,23606.0
2020-11-10 10:35:00,68.3,68.33,68.02,68.22,15609.0,68.3,68.33,68.02,68.22,15609.0
2020-11-10 10:40:00,68.28,68.35,68.09,68.16,21609.0,68.28,68.35,68.09,68.16,21609.0
2020-11-10 10:45:00,68.21,68.34,67.86,67.99,13258.0,68.21,68.34,67.86,67.99,13258.0
2020-11-10 10:50:00,67.95,68.19,67.85,68.1,21590.0,67.95,68.19,67.85,68.1,21590.0
2020-11-10 10:55:00,68.15,68.28,67.9,67.95,11486.0,68.15,68.28,67.9,67.95,11486.0
2020-11-10 11:00:00,67.94,68.7,67.9,68.68,23768.0,67.94,68.7,67.9,68.68,23768.0
2020-11-10 11:05:00,68.65,69.03,68.47,68.64,55439.0,68.65,69.03,68.47,68.64,55439.0
2020-11-10 11:10:00,68.69,71.59,68.69,71.52,339894.0,68.69,71.59,68.69,71.52,339894.0
2020-11-10 11:15:00,71.58,72.31,70.7,71.37,510285.0,71.58,72.31,70.7,71.37,510285.0
2020-11-10 11:20:00,71.42,71.43,70.48,70.56,109542.0,71.42,71.43,70.48,70.56,109542.0
2020-11-10 11:25:00,70.55,70.71,70.19,70.59,208245.0,70.55,70.71,70.19,70.59,208245.0
2020-11-10 11:30:00,70.56,70.65,70.43,70.48,49542.0,70.56,70.65,70.43,70.48,49542.0
2020-11-10 11:35:00,70.48,70.81,70.47,70.69,55752.0,70.48,70.81,70.47,70.69,55752.0
2020-11-10 11:40:00,70.72,70.82,70.28,70.49,66495.0,70.72,70.82,70.28,70.49,66495.0
2020-11-10 11:45:00,70.49,70.59,69.88,69.92,66615.0,70.49,70.59,69.88,69.92,66615.0
2020-11-10 11:50:00,69.95,69.98,69.61,69.92,81747.0,69.95,69.98,69.61,69.92,81747.0
2020-11-10 11:55:00,69.92,70.07,69.78,70.07,46542.0,69.92,70.07,69.78,70.07,46542.0
2020-11-10 12:00:00,70.0,70.57,69.99,70.5,52423.0,70.0,70.57,69.99,70.5,52423.0
2020-11-10 12:05:00,70.52,70.52,70.23,70.42,19762.0,70.52,70.52,70.23,70.42,19762.0
2020-11-10 12:10:00,70.42,70.74,70.16,70.48,69885.0,70.42,70.74,70.16,70.48,69885.0
2020-11-10 12:15:00,70.5,70.77,70.41,70.58,32957.0,70.5,70.77,70.41,70.58,32957.0
2020-11-10 12:20:00,70.6,70.69,70.49,70.51,13338.0,70.6,70.69,70.49,70.51,13338.0
2020-11-10 12:25:00,70.53,70.8,70.45,70.59,44459.0,70.53,70.8,70.45,70.59,44459.0
2020-11-10 12:30:00,70.6,70.81,70.52,70.76,88046.0,70.6,70.81,70.52,70.76,88046.0
2020-11-10 12:35:00,70.74,70.81,70.66,70.76,25907.0,70.74,70.81,70.66,70.76,25907.0
2020-11-10 12:40:00,70.78,70.86,70.66,70.8,23410.0,70.78,70.86,70.66,70.8,23410.0
2020-11-10 12:45:00,70.86,70.88,70.7,70.7,15189.0,70.86,70.88,70.7,70.7,15189.0
2020-11-10 12:50:00,70.63,70.75,70.52,70.72,12241.0,70.63,70.75,70.52,70.72,12241.0
2020-11-10 12:55:00,70.72,70.78,70.57,70.7,12043.0,70.72,70.78,70.57,70.7,12043.0
2020-11-10 13:00:00,70.71,70.89,70.71,70.83,17672.0,70.71,70.89,70.71,70.83,17672.0
2020-11-10 13:05:00,70.86,71.1,70.78,71.08,112551.0,70.86,71.1,70.78,71.08,112551.0
2020-11-10 13:10:00,71.09,71.19,70.96,71.04,53755.0,71.09,71.19,70.96,71.04,53755.0
2020-11-10 13:15:00,71.04,71.23,71.01,71.23,20364.0,71.04,71.23,71.01,71.23,20364.0
2020-11-10 13:20:00,71.22,71.22,70.88,70.88,57357.0,71.22,71.22,70.88,70.88,57357.0
2020-11-10 13:25:00,70.92,70.94,70.81,70.85,13021.0,70.92,70.94,70.81,70.85,13021.0
2020-11-10 13:30:00,70.88,70.91,70.76,70.83,24436.0,70.88,70.91,70.76,70.83,24436.0
2020-11-10 13:35:00,70.85,71.02,70.75,70.96,39660.0,70.85,71.02,70.75,70.96,39660.0
2020-11-10 13:40:00,71.02,71.12,70.98,71.05,21654.0,71.02,71.12,70.98,71.05,21654.0
2020-11-10 13:45:00,71.06,71.06,70.86,70.87,24896.0,71.06,71.06,70.86,70.87,24896.0
2020-11-10 13:50:00,70.87,70.92,70.73,70.9,30073.0,70.87,70.92,70.73,70.9,30073.0
2020-11-10 13:55:00,70.87,70.93,70.83,70.89,23230.0,70.87,70.93,70.83,70.89,23230.0
2020-11-10 14:00:00,70.83,70.92,70.81,70.88,22928.0,70.83,70.92,70.81,70.88,22928.0
2020-11-10 14:05:00,70.91,70.99,70.89,70.93,25597.0,70.91,70.99,70.89,70.93,25597.0
2020-11-10 14:10:00,70.94,71.02,70.82,70.98,23601.0,70.94,71.02,70.82,70.98,23601.0
2020-11-10 14:15:00,70.98,71.23,70.95,71.23,102307.0,70.98,71.23,70.95,71.23,102307.0
2020-11-10 14:20:00,71.24,71.43,71.21,71.27,27821.0,71.24,71.43,71.21,71.27,27821.0
2020-11-10 14:25:00,71.3,71.38,71.1,71.11,26334.0,71.3,71.38,71.1,71.11,26334.0
2020-11-10 14:30:00,71.12,71.26,71.12,71.24,31293.0,71.12,71.26,71.12,71.24,31293.0
2020-11-10 14:35:00,71.24,71.38,71.15,71.34,22695.0,71.24,71.38,71.15,71.34,22695.0
2020-11-10 14:40:00,71.32,71.64,71.31,71.48,61417.0,71.32,71.64,71.31,71.48,61417.0
2020-11-10 14:45:00,71.52,71.61,71.45,71.59,22618.0,71.52,71.61,71.45,71.59,22618.0
2020-11-10 14:50:00,71.56,71.61,71.33,71.38,44029.0,71.56,71.61,71.33,71.38,44029.0
2020-11-10 14:55:00,71.36,71.46,71.26,71.26,59246.0,71.36,71.46,71.26,71.26,59246.0
2020-11-10 15:00:00,71.26,71.39,71.26,71.34,39050.0,71.26,71.39,71.26,71.34,39050.0
2020-11-10 15:05:00,71.35,71.43,71.24,71.29,43489.0,71.35,71.43,71.24,71.29,43489.0
2020-11-10 15:10:00,71.29,71.39,71.24,71.28,33300.0,71.29,71.39,71.24,71.28,33300.0
2020-11-10 15:15:00,71.28,71.38,71.26,71.33,39325.0,71.28,71.38,71.26,71.33,39325.0
2020-11-10 15:20:00,71.33,71.5,71.32,71.38,28874.0,71.33,71.5,71.32,71.38,28874.0
2020-11-10 15:25:00,71.37,71.39,71.28,71.37,42688.0,71.37,71.39,71.28,71.37,42688.0
2020-11-10 15:30:00,71.37,71.37,71.05,71.09,75685.0,71.37,71.37,71.05,71.09,75685.0
2020-11-10 15:35:00,71.1,71.12,70.94,71.04,93481.0,71.1,71.12,70.94,71.04,93481.0
2020-11-10 15:40:00,71.06,71.34,71.0,71.22,97331.0,71.06,71.34,71.0,71.22,97331.0
2020-11-10 15:45:00,71.23,71.27,71.13,71.2,200162.0,71.23,71.27,71.13,71.2,200162.0
2020-11-10 15:50:00,71.22,71.5,71.2,71.41,530028.0,71.22,71.5,71.2,71.41,530028.0
2020-11-10 15:55:00,71.41,71.41,71.02,71.11,474763.0,71.41,71.41,71.02,71.11,474763.0
2020-11-11 09:30:00,72.0,72.13,71.82,72.04,135270.0,72.0,72.13,71.82,72.04,135270.0
2020-11-11 09:35:00,72.04,72.24,71.48,71.48,90455.0,72.04,72.24,71.48,71.48,90455.0
2020-11-11 09:40:00,71.48,71.93,71.37,71.58,68979.0,71.48,71.93,71.37,71.58,68979.0
2020-11-11 09:45:00,71.59,72.13,71.43,71.98,85033.0,71.59,72.13,71.43,71.98,85033.0
2020-11-11 09:50:00,71.98,72.03,71.64,71.77,48475.0,71.98,72.03,71.64,71.77,48475.0
2020-11-11 09:55:00,71.78,71.91,71.61,71.87,115128.0,71.78,71.91,71.61,71.87,115128.0
2020-11-11 10:00:00,71.87,71.97,71.68,71.68,177861.0,71.87,71.97,71.68,71.68,177861.0
2020-11-11 10:05:00,71.69,71.9,71.54,71.62,54977.0,71.69,71.9,71.54,71.62,54977.0
2020-11-11 10:10:00,71.64,71.92,71.54,71.56,26016.0,71.64,71.92,71.54,71.56,26016.0
2020-11-11 10:15:00,71.59,71.65,71.48,71.54,67404.0,71.59,71.65,71.48,71.54,67404.0
2020-11-11 10:20:00,71.6,71.62,71.07,71.1,52754.0,71.6,71.62,71.07,71.1,52754.0
2020-11-11 10:25:00,71.13,71.13,70.93,71.0,174809.0,71.13,71.13,70.93,71.0,174809.0
2020-11-11 10:30:00,70.98,71.01,70.66,70.76,34249.0,70.98,71.01,70.66,70.76,34249.0
2020-11-11 10:35:00,70.78,71.01,70.71,71.0,25582.0,70.78,71.01,70.71,71.0,25582.0
2020-11-11 10:40:00,71.0,71.13,70.86,71.12,36290.0,71.0,71.13,70.86,71.12,36290.0
2020-11-11 10:45:00,71.14,71.15,70.76,70.87,45772.0,71.14,71.15,70.76,70.87,45772.0
2020-11-11 10:50:00,70.87,70.93,70.63,70.63,16765.0,70.87,70.93,70.63,70.63,16765.0
2020-11-11 10:55:00,70.62,70.64,70.38,70.63,67423.0,70.62,70.64,70.38,70.63,67423.0
2020-11-11 11:00:00,70.6,70.98,70.6,70.91,46689.0,70.6,70.98,70.6,70.91,46689.0
2020-11-11 11:05:00,70.93,70.98,70.85,70.94,17031.0,70.93,70.98,70.85,70.94,17031.0
2020-11-11 11:10:00,70.94,70.94,70.62,70.64,36528.0,70.94,70.94,70.62,70.64,36528.0
2020-11-11 11:15:00,70.65,70.72,70.47,70.67,38733.0,70.65,70.72,70.47,70.67,38733.0
2020-11-11 11:20:00,70.64,70.64,70.55,70.55,24810.0,70.64,70.64,70.55,70.55,24810.0
2020-11-11 11:25:00,70.55,70.7,70.51,70.64,13568.0,70.55,70.7,70.51,70.64,13568.0
2020-11-11 11:30:00,70.64,70.7,70.59,70.61,19440.0,70.64,70.7,70.59,70.61,19440.0
2020-11-11 11:35:00,70.63,70.75,70.6,70.6,14760.0,70.63,70.75,70.6,70.6,14760.0
2020-11-11 11:40:00,70.61,70.64,70.48,70.53,34912.0,70.61,70.64,70.48,70.53,34912.0
2020-11-11 11:45:00,70.54,70.67,70.54,70.64,14162.0,70.54,70.67,70.54,70.64,14162.0
2020-11-11 11:50:00,70.64,70.67,70.5,70.61,13798.0,70.64,70.67,70.5,70.61,13798.0
2020-11-11 11:55:00,70.61,70.78,70.61,70.75,9099.0,70.61,70.78,70.61,70.75,9099.0
2020-11-11 12:00:00,70.76,70.79,70.61,70.61,14346.0,70.76,70.79,70.61,70.61,14346.0
2020-11-11 12:05:00,70.63,70.64,70.51,70.6,14222.0,70.63,70.64,70.51,70.6,14222.0
2020-11-11 12:10:00,70.59,70.75,70.53,70.74,17221.0,70.59,70.75,70.53,70.74,17221.0
2020-11-11 12:15:00,70.73,70.79,70.67,70.79,13386.0,70.73,70.79,70.67,70.79,13386.0
2020-11-11 12:20:00,70.78,70.79,70.65,70.66,8911.0,70.78,70.79,70.65,70.66,8911.0
2020-11-11 12:25:00,70.67,70.88,70.66,70.88,8044.0,70.67,70.88,70.66,70.88,8044.0
2020-11-11 12:30:00,70.89,70.89,70.75,70.76,39210.0,70.89,70.89,70.75,70.76,39210.0
2020-11-11 12:35:00,70.76,70.88,70.75,70.81,9543.0,70.76,70.88,70.75,70.81,9543.0
2020-11-11 12:40:00,70.8,70.95,70.8,70.84,11773.0,70.8,70.95,70.8,70.84,11773.0
2020-11-11 12:45:00,70.82,70.9,70.82,70.89,10297.0,70.82,70.9,70.82,70.89,10297.0
2020-11-11 12:50:00,70.9,70.91,70.8,70.82,8169.0,70.9,70.91,70.8,70.82,8169.0
2020-11-11 12:55:00,70.8,70.82,70.68,70.72,19706.0,70.8,70.82,70.68,70.72,19706.0
2020-11-11 13:00:00,70.73,70.74,70.6,70.6,18184.0,70.73,70.74,70.6,70.6,18184.0
2020-11-11 13:05:00,70.61,70.61,70.52,70.55,8589.0,70.61,70.61,70.52,70.55,8589.0
2020-11-11 13:10:00,70.54,70.61,70.5,70.56,17713.0,70.54,70.61,70.5,70.56,17713.0
2020-11-11 13:15:00,70.55,70.58,70.48,70.5,7602.0,70.55,70.58,70.48,70.5,7602.0
2020-11-11 13:20:00,70.5,70.6,70.48,70.55,12954.0,70.5,70.6,70.48,70.55,12954.0
2020-11-11 13:25:00,70.56,70.56,70.46,70.49,17191.0,70.56,70.56,70.46,70.49,17191.0
2020-11-11 13:30:00,70.52,70.57,70.48,70.55,17696.0,70.52,70.57,70.48,70.55,17696.0
2020-11-11 13:35:00,70.54,70.6,70.51,70.54,8396.0,70.54,70.6,70.51,70.54,8396.0
2020-11-11 13:40:00,70.55,70.55,70.46,70.48,11792.0,70.55,70.55,70.46,70.48,11792.0
2020-11-11 13:45:00,70.47,70.51,70.45,70.49,8857.0,70.47,70.51,70.45,70.49,8857.0
2020-11-11 13:50:00,70.49,70.52,70.45,70.48,13018.0,70.49,70.52,70.45,70.48,13018.0
2020-11-11 13:55:00,70.48,70.52,70.45,70.46,30316.0,70.48,70.52,70.45,70.46,30316.0
2020-11-11 14:00:00,70.46,70.58,70.46,70.54,22765.0,70.46,70.58,70.46,70.54,22765.0
2020-11-11 14:05:00,70.53,70.57,70.47,70.47,11821.0,70.53,70.57,70.47,70.47,11821.0
2020-11-11 14:10:00,70.44,70.45,70.33,70.35,25647.0,70.44,70.45,70.33,70.35,25647.0
2020-11-11 14:15:00,70.36,70.37,70.26,70.32,32528.0,70.36,70.37,70.26,70.32,32528.0
2020-11-11 14:20:00,70.34,70.37,70.27,70.33,31830.0,70.34,70.37,70.27,70.33,31830.0
2020-11-11 14:25:00,70.32,70.33,70.25,70.3,94384.0,70.32,70.33,70.25,70.3,94384.0
2020-11-11 14:30:00,70.31,70.5,70.28,70.39,110907.0,70.31,70.5,70.28,70.39,110907.0
2020-11-11 14:35:00,70.38,70.44,70.16,70.2,24505.0,70.38,70.44,70.16,70.2,24505.0
2020-11-11 14:40:00,70.21,70.21,69.9,69.96,45717.0,70.21,70.21,69.9,69.96,45717.0
2020-11-11 14:45:00,70.01,70.03,69.69,69.71,20078.0,70.01,70.03,69.69,69.71,20078.0
2020-11-11 14:50:00,69.73,69.79,69.7,69.76,17462.0,69.73,69.79,69.7,69.76,17462.0
2020-11-11 14:55:00,69.73,69.84,69.63,69.67,26401.0,69.73,69.84,69.63,69.67,26401.0
2020-11-11 15:00:00,69.68,69.72,69.51,69.54,18812.0,69.68,69.72,69.51,69.54,18812.0
2020-11-11 15:05:00,69.53,69.62,69.5,69.53,17340.0,69.53,69.62,69.5,69.53,17340.0
2020-11-11 15:10:00,69.5,69.6,69.44,69.58,33090.0,69.5,69.6,69.44,69.58,33090.0
2020-11-11 15:15:00,69.57,69.64,69.55,69.6,31985.0,69.57,69.64,69.55,69.6,31985.0
2020-11-11 15:20:00,69.57,69.58,69.43,69.45,33042.0,69.57,69.58,69.43,69.45,33042.0
2020-11-11 15:25:00,69.45,69.57,69.4,69.45,35591.0,69.45,69.57,69.4,69.45,35591.0
2020-11-11 15:30:00,69.44,69.63,69.41,69.53,32604.0,69.44,69.63,69.41,69.53,32604.0
2020-11-11 15:35:00,69.54,69.6,69.47,69.5,38912.0,69.54,69.6,69.47,69.5,38912.0
2020-11-11 15:40:00,69.5,69.6,69.5,69.54,48603.0,69.5,69.6,69.5,69.54,48603.0
2020-11-11 15:45:00,69.51,69.6,69.46,69.54,50627.0,69.51,69.6,69.46,69.54,50627.0
2020-11-11 15:50:00,69.55,69.61,69.51,69.53,119343.0,69.55,69.61,69.51,69.53,119343.0
2020-11-11 15:55:00,69.53,69.56,69.39,69.4,233559.0,69.53,69.56,69.39,69.4,233559.0
2020-11-12 09:30:00,69.04,69.12,68.44,68.75,30596.0,69.04,69.12,68.44,68.75,30596.0
2020-11-12 09:35:00,68.74,68.99,68.53,68.54,10944.0,68.74,68.99,68.53,68.54,10944.0
2020-11-12 09:40:00,68.61,69.0,68.3,68.69,40785.0,68.61,69.0,68.3,68.69,40785.0
2020-11-12 09:45:00,68.65,69.09,68.5,68.94,25080.0,68.65,69.09,68.5,68.94,25080.0
2020-11-12 09:50:00,68.97,69.04,68.68,68.97,14797.0,68.97,69.04,68.68,68.97,14797.0
2020-11-12 09:55:00,69.02,69.04,68.89,68.91,14039.0,69.02,69.04,68.89,68.91,14039.0
2020-11-12 10:00:00,68.96,69.05,68.78,68.89,26001.0,68.96,69.05,68.78,68.89,26001.0
2020-11-12 10:05:00,68.89,68.98,68.73,68.88,10661.0,68.89,68.98,68.73,68.88,10661.0
2020-11-12 10:10:00,68.88,69.16,68.87,69.16,11868.0,68.88,69.16,68.87,69.16,11868.0
2020-11-12 10:15:00,69.19,69.5,69.19,69.49,13839.0,69.19,69.5,69.19,69.49,13839.0
2020-11-12 10:20:00,69.48,69.5,69.29,69.29,12447.0,69.48,69.5,69.29,69.29,12447.0
2020-11-12 10:25:00,69.28,69.31,69.19,69.27,5298.0,69.28,69.31,69.19,69.27,5298.0
2020-11-12 10:30:00,69.24,69.26,69.09,69.15,7997.0,69.24,69.26,69.09,69.15,7997.0
2020-11-12 10:35:00,69.14,69.25,69.09,69.22,8318.0,69.14,69.25,69.09,69.22,8318.0
2020-11-12 10:40:00,69.22,69.47,69.22,69.44,4621.0,69.22,69.47,69.22,69.44,4621.0
2020-11-12 10:45:00,69.44,69.58,69.43,69.44,6751.0,69.44,69.58,69.43,69.44,6751.0
2020-11-12 10:50:00,69.48,69.53,69.36,69.5,7137.0,69.48,69.53,69.36,69.5,7137.0
2020-11-12 10:55:00,69.47,69.61,69.46,69.56,21754.0,69.47,69.61,69.46,69.56,21754.0
2020-11-12 11:00:00,69.59,69.6,69.37,69.54,9571.0,69.59,69.6,69.37,69.54,9571.0
2020-11-12 11:05:00,69.58,69.83,69.57,69.83,9858.0,69.58,69.83,69.57,69.83,9858.0
2020-11-12 11:10:00,69.84,70.07,69.83,70.0,18260.0,69.84,70.07,69.83,70.0,18260.0
2020-11-12 11:15:00,69.98,70.02,69.94,69.97,9896.0,69.98,70.02,69.94,69.97,9896.0
2020-11-12 11:20:00,69.97,69.99,69.89,69.95,14854.0,69.97,69.99,69.89,69.95,14854.0
2020-11-12 11:25:00,69.98,70.0,69.85,69.85,28986.0,69.98,70.0,69.85,69.85,28986.0
2020-11-12 11:30:00,69.89,70.01,69.88,69.96,38643.0,69.89,70.01,69.88,69.96,38643.0
2020-11-12 11:35:00,69.94,69.94,69.59,69.59,5030.0,69.94,69.94,69.59,69.59,5030.0
2020-11-12 11:40:00,69.62,69.67,69.51,69.57,7270.0,69.62,69.67,69.51,69.57,7270.0
2020-11-12 11:45:00,69.54,69.64,69.52,69.62,10916.0,69.54,69.64,69.52,69.62,10916.0
2020-11-12 11:50:00,69.61,69.73,69.57,69.72,4549.0,69.61,69.73,69.57,69.72,4549.0
2020-11-12 11:55:00,69.73,69.73,69.53,69.56,14986.0,69.73,69.73,69.53,69.56,14986.0
2020-11-12 12:00:00,69.55,69.58,69.47,69.58,6670.0,69.55,69.58,69.47,69.58,6670.0
2020-11-12 12:05:00,69.57,69.76,69.56,69.75,11027.0,69.57,69.76,69.56,69.75,11027.0
2020-11-12 12:10:00,69.78,69.87,69.76,69.87,5937.0,69.78,69.87,69.76,69.87,5937.0
2020-11-12 12:15:00,69.88,69.95,69.82,69.83,9150.0,69.88,69.95,69.82,69.83,9150.0
2020-11-12 12:20:00,69.84,69.86,69.75,69.77,5667.0,69.84,69.86,69.75,69.77,5667.0
2020-11-12 12:25:00,69.79,69.8,69.56,69.66,18865.0,69.79,69.8,69.56,69.66,18865.0
2020-11-12 12:30:00,69.68,69.77,69.68,69.71,5135.0,69.68,69.77,69.68,69.71,5135.0
2020-11-12 12:35:00,69.65,69.68,69.49,69.55,4424.0,69.65,69.68,69.49,69.55,4424.0
2020-11-12 12:40:00,69.51,69.54,69.39,69.43,6781.0,69.51,69.54,69.39,69.43,6781.0
2020-11-12 12:45:00,69.38,69.39,69.1,69.14,6285.0,69.38,69.39,69.1,69.14,6285.0
2020-11-12 12:50:00,69.12,69.41,69.08,69.39,10475.0,69.12,69.41,69.08,69.39,10475.0
2020-11-12 12:55:00,69.42,69.42,69.23,69.28,4413.0,69.42,69.42,69.23,69.28,4413.0
2020-11-12 13:00:00,69.26,69.28,69.08,69.22,7189.0,69.26,69.28,69.08,69.22,7189.0
2020-11-12 13:05:00,69.23,69.23,68.95,68.96,5799.0,69.23,69.23,68.95,68.96,5799.0
2020-11-12 13:10:00,68.98,68.99,68.71,68.9,11011.0,68.98,68.99,68.71,68.9,11011.0
2020-11-12 13:15:00,68.89,68.89,68.61,68.78,13517.0,68.89,68.89,68.61,68.78,13517.0
2020-11-12 13:20:00,68.81,68.89,68.64,68.73,21807.0,68.81,68.89,68.64,68.73,21807.0
2020-11-12 13:25:00,68.73,68.88,68.72,68.81,18866.0,68.73,68.88,68.72,68.81,18866.0
2020-11-12 13:30:00,68.83,68.97,68.73,68.89,6039.0,68.83,68.97,68.73,68.89,6039.0
2020-11-12 13:35:00,68.89,69.14,68.89,69.05,7161.0,68.89,69.14,68.89,69.05,7161.0
2020-11-12 13:40:00,69.0,69.07,68.93,68.98,6806.0,69.0,69.07,68.93,68.98,6806.0
2020-11-12 13:45:00,69.01,69.01,68.91,68.98,5285.0,69.01,69.01,68.91,68.98,5285.0
2020-11-12 13:50:00,68.98,69.08,68.95,69.08,7103.0,68.98,69.08,68.95,69.08,7103.0
2020-11-12 13:55:00,69.04,69.05,68.98,69.05,5822.0,69.04,69.05,68.98,69.05,5822.0
2020-11-12 14:00:00,69.03,69.19,68.99,69.13,11175.0,69.03,69.19,68.99,69.13,11175.0
2020-11-12 14:05:00,69.14,69.16,68.95,68.99,14261.0,69.14,69.16,68.95,68.99,14261.0
2020-11-12 14:10:00,68.97,68.98,68.81,68.82,13567.0,68.97,68.98,68.81,68.82,13567.0
2020-11-12 14:15:00,68.82,68.88,68.8,68.85,10442.0,68.82,68.88,68.8,68.85,10442.0
2020-11-12 14:20:00,68.86,69.02,68.84,68.92,12887.0,68.86,69.02,68.84,68.92,12887.0
2020-11-12 14:25:00,68.93,69.09,68.91,69.05,5653.0,68.93,69.09,68.91,69.05,5653.0
2020-11-12 14:30:00,69.02,69.11,68.96,68.98,12790.0,69.02,69.11,68.96,68.98,12790.0
2020-11-12 14:35:00,68.94,69.02,68.9,68.95,7008.0,68.94,69.02,68.9,68.95,7008.0
2020-11-12 14:40:00,68.88,68.89,68.78,68.8,7679.0,68.88,68.89,68.78,68.8,7679.0
2020-11-12 14:45:00,68.79,68.91,68.77,68.86,8506.0,68.79,68.91,68.77,68.86,8506.0
2020-11-12 14:50:00,68.86,68.91,68.77,68.83,8275.0,68.86,68.91,68.77,68.83,8275.0
2020-11-12 14:55:00,68.82,68.84,68.68,68.68,19154.0,68.82,68.84,68.68,68.68,19154.0
2020-11-12 15:00:00,68.7,68.73,68.52,68.55,11543.0,68.7,68.73,68.52,68.55,11543.0
2020-11-12 15:05:00,68.55,68.58,68.45,68.46,10261.0,68.55,68.58,68.45,68.46,10261.0
2020-11-12 15:10:00,68.47,68.54,68.41,68.46,11692.0,68.47,68.54,68.41,68.46,11692.0
2020-11-12 15:15:00,68.46,68.59,68.43,68.54,18948.0,68.46,68.59,68.43,68.54,18948.0
2020-11-12 15:20:00,68.55,68.57,68.47,68.55,12743.0,68.55,68.57,68.47,68.55,12743.0
2020-11-12 15:25:00,68.55,68.56,68.37,68.4,16487.0,68.55,68.56,68.37,68.4,16487.0
2020-11-12 15:30:00,68.39,68.4,68.31,68.37,18025.0,68.39,68.4,68.31,68.37,18025.0
2020-11-12 15:35:00,68.37,68.38,68.26,68.38,21645.0,68.37,68.38,68.26,68.38,21645.0
2020-11-12 15:40:00,68.37,68.47,68.3,68.38,30355.0,68.37,68.47,68.3,68.38,30355.0
2020-11-12 15:45:00,68.39,68.47,68.27,68.46,38688.0,68.39,68.47,68.27,68.46,38688.0
2020-11-12 15:50:00,68.5,68.68,68.49,68.64,53253.0,68.5,68.68,68.49,68.64,53253.0
2020-11-12 15:55:00,68.63,68.85,68.59,68.81,132386.0,68.63,68.85,68.59,68.81,132386.0
2020-11-13 09:30:00,69.13,69.19,69.05,69.11,24140.0,69.13,69.19,69.05,69.11,24140.0
2020-11-13 09:35:00,69.15,69.59,68.95,69.59,8835.0,69.15,69.59,68.95,69.59,8835.0
2020-11-13 09:40:00,69.59,69.59,68.95,69.24,12284.0,69.59,69.59,68.95,69.24,12284.0
2020-11-13 09:45:00,69.25,69.58,69.25,69.46,9782.0,69.25,69.58,69.25,69.46,9782.0
2020-11-13 09:50:00,69.41,69.67,69.14,69.2,79729.0,69.41,69.67,69.14,69.2,79729.0
2020-11-13 09:55:00,69.2,69.38,69.18,69.28,24629.0,69.2,69.38,69.18,69.28,24629.0
2020-11-13 10:00:00,69.33,69.38,69.15,69.26,29795.0,69.33,69.38,69.15,69.26,29795.0
2020-11-13 10:05:00,69.2,69.2,69.03,69.13,18886.0,69.2,69.2,69.03,69.13,18886.0
2020-11-13 10:10:00,69.16,69.23,69.09,69.2,7369.0,69.16,69.23,69.09,69.2,7369.0
2020-11-13 10:15:00,69.16,69.16,68.99,69.04,15038.0,69.16,69.16,68.99,69.04,15038.0
2020-11-13 10:20:00,69.03,69.07,68.86,68.92,35673.0,69.03,69.07,68.86,68.92,35673.0
2020-11-13 10:25:00,68.94,69.05,68.86,69.04,13515.0,68.94,69.05,68.86,69.04,13515.0
2020-11-13 10:30:00,69.05,69.13,69.0,69.0,9978.0,69.05,69.13,69.0,69.0,9978.0
2020-11-13 10:35:00,69.01,69.06,68.96,68.99,28705.0,69.01,69.06,68.96,68.99,28705.0
2020-11-13 10:40:00,68.98,69.13,68.97,69.11,8253.0,68.98,69.13,68.97,69.11,8253.0
2020-11-13 10:45:00,69.13,69.23,69.1,69.23,6849.0,69.13,69.23,69.1,69.23,6849.0
2020-11-13 10:50:00,69.25,69.28,69.0,69.09,7410.0,69.25,69.28,69.0,69.09,7410.0
2020-11-13 10:55:00,69.09,69.09,68.91,68.92,5195.0,69.09,69.09,68.91,68.92,5195.0
2020-11-13 11:00:00,68.96,69.13,68.93,69.06,9808.0,68.96,69.13,68.93,69.06,9808.0
2020-11-13 11:05:00,69.06,69.16,68.98,68.98,8500.0,69.06,69.16,68.98,68.98,8500.0
2020-11-13 11:10:00,69.03,69.08,68.97,69.06,17021.0,69.03,69.08,68.97,69.06,17021.0
2020-11-13 11:15:00,69.06,69.15,69.05,69.06,21503.0,69.06,69.15,69.05,69.06,21503.0
2020-11-13 11:20:00,69.07,69.08,69.0,69.01,17039.0,69.07,69.08,69.0,69.01,17039.0
2020-11-13 11:25:00,68.98,69.03,68.87,69.0,11044.0,68.98,69.03,68.87,69.0,11044.0
2020-11-13 11:30:00,69.02,69.04,68.86,68.89,12948.0,69.02,69.04,68.86,68.89,12948.0
2020-11-13 11:35:00,68.9,69.01,68.88,68.98,11241.0,68.9,69.01,68.88,68.98,11241.0
2020-11-13 11:40:00,68.98,69.06,68.93,68.95,36192.0,68.98,69.06,68.93,68.95,36192.0
2020-11-13 11:45:00,68.94,69.11,68.91,68.98,18309.0,68.94,69.11,68.91,68.98,18309.0
2020-11-13 11:50:00,68.98,69.04,68.93,68.96,13506.0,68.98,69.04,68.93,68.96,13506.0
2020-11-13 11:55:00,68.94,68.98,68.87,68.98,7001.0,68.94,68.98,68.87,68.98,7001.0
2020-11-13 12:00:00,68.97,69.01,68.93,68.95,8363.0,68.97,69.01,68.93,68.95,8363.0
2020-11-13 12:05:00,68.95,69.0,68.93,69.0,9809.0,68.95,69.0,68.93,69.0,9809.0
2020-11-13 12:10:00,69.0,69.03,68.94,68.94,8584.0,69.0,69.03,68.94,68.94,8584.0
2020-11-13 12:15:00,68.94,68.97,68.89,68.97,7654.0,68.94,68.97,68.89,68.97,7654.0
2020-11-13 12:20:00,68.97,69.01,68.93,68.96,16459.0,68.97,69.01,68.93,68.96,16459.0
2020-11-13 12:25:00,68.96,68.98,68.89,68.95,6794.0,68.96,68.98,68.89,68.95,6794.0
2020-11-13 12:30:00,68.95,68.99,68.91,68.92,13761.0,68.95,68.99,68.91,68.92,13761.0
2020-11-13 12:35:00,68.93,68.95,68.81,68.83,19318.0,68.93,68.95,68.81,68.83,19318.0
2020-11-13 12:40:00,68.83,68.9,68.83,68.84,12476.0,68.83,68.9,68.83,68.84,12476.0
2020-11-13 12:45:00,68.84,68.85,68.7,68.78,16833.0,68.84,68.85,68.7,68.78,16833.0
2020-11-13 12:50:00,68.8,69.03,68.76,68.9,13640.0,68.8,69.03,68.76,68.9,13640.0
2020-11-13 12:55:00,68.91,69.01,68.88,68.9,19378.0,68.91,69.01,68.88,68.9,19378.0
2020-11-13 13:00:00,68.94,69.03,68.92,68.97,12157.0,68.94,69.03,68.92,68.97,12157.0
2020-11-13 13:05:00,68.99,69.01,68.92,68.96,15695.0,68.99,69.01,68.92,68.96,15695.0
2020-11-13 13:10:00,68.96,68.98,68.82,68.85,18763.0,68.96,68.98,68.82,68.85,18763.0
2020-11-13 13:15:00,68.83,68.95,68.82,68.94,14939.0,68.83,68.95,68.82,68.94,14939.0
2020-11-13 13:20:00,68.95,68.95,68.82,68.88,11443.0,68.95,68.95,68.82,68.88,11443.0
2020-11-13 13:25:00,68.9,69.0,68.89,68.95,9438.0,68.9,69.0,68.89,68.95,9438.0
2020-11-13 13:30:00,68.95,68.96,68.76,68.78,11630.0,68.95,68.96,68.76,68.78,11630.0
2020-11-13 13:35:00,68.78,68.87,68.76,68.84,10899.0,68.78,68.87,68.76,68.84,10899.0
2020-11-13 13:40:00,68.85,68.89,68.8,68.82,12001.0,68.85,68.89,68.8,68.82,12001.0
2020-11-13 13:45:00,68.81,68.83,68.72,68.77,9441.0,68.81,68.83,68.72,68.77,9441.0
2020-11-13 13:50:00,68.82,68.85,68.75,68.84,7248.0,68.82,68.85,68.75,68.84,7248.0
2020-11-13 13:55:00,68.83,68.85,68.77,68.82,10876.0,68.83,68.85,68.77,68.82,10876.0
2020-11-13 14:00:00,68.83,68.92,68.8,68.88,12285.0,68.83,68.92,68.8,68.88,12285.0
2020-11-13 14:05:00,68.89,68.96,68.85,68.94,7380.0,68.89,68.96,68.85,68.94,7380.0
2020-11-13 14:10:00,68.94,68.97,68.9,68.94,12236.0,68.94,68.97,68.9,68.94,12236.0
2020-11-13 14:15:00,68.95,69.03,68.87,69.03,44371.0,68.95,69.03,68.87,69.03,44371.0
2020-11-13 14:20:00,69.05,69.12,68.94,68.99,55587.0,69.05,69.12,68.94,68.99,55587.0
2020-11-13 14:25:00,69.0,69.01,68.92,68.93,14458.0,69.0,69.01,68.92,68.93,14458.0
2020-11-13 14:30:00,68.94,69.03,68.88,69.02,37967.0,68.94,69.03,68.88,69.02,37967.0
2020-11-13 14:35:00,69.02,69.05,68.92,69.01,11203.0,69.02,69.05,68.92,69.01,11203.0
2020-11-13 14:40:00,68.99,69.04,68.96,68.97,17250.0,68.99,69.04,68.96,68.97,17250.0
2020-11-13 14:45:00,68.98,69.01,68.84,68.86,17003.0,68.98,69.01,68.84,68.86,17003.0
2020-11-13 14:50:00,68.87,68.88,68.78,68.81,10440.0,68.87,68.88,68.78,68.81,10440.0
2020-11-13 14:55:00,68.81,68.92,68.81,68.87,13619.0,68.81,68.92,68.81,68.87,13619.0
2020-11-13 15:00:00,68.84,68.88,68.75,68.8,9091.0,68.84,68.88,68.75,68.8,9091.0
2020-11-13 15:05:00,68.78,68.84,68.71,68.77,19026.0,68.78,68.84,68.71,68.77,19026.0
2020-11-13 15:10:00,68.78,68.78,68.65,68.7,20272.0,68.78,68.78,68.65,68.7,20272.0
2020-11-13 15:15:00,68.71,68.8,68.66,68.8,14004.0,68.71,68.8,68.66,68.8,14004.0
2020-11-13 15:20:00,68.81,68.97,68.77,68.91,40447.0,68.81,68.97,68.77,68.91,40447.0
2020-11-13 15:25:00,68.92,69.15,68.92,69.13,20736.0,68.92,69.15,68.92,69.13,20736.0
2020-11-13 15:30:00,69.13,69.26,69.07,69.11,52654.0,69.13,69.26,69.07,69.11,52654.0
2020-11-13 15:35:00,69.1,69.18,69.09,69.1,36762.0,69.1,69.18,69.09,69.1,36762.0
2020-11-13 15:40:00,69.1,69.21,69.09,69.09,41586.0,69.1,69.21,69.09,69.09,41586.0
2020-11-13 15:45:00,69.11,69.15,69.08,69.12,55757.0,69.11,69.15,69.08,69.12,55757.0
2020-11-13 15:50:00,69.13,69.17,69.09,69.1,108617.0,69.13,69.17,69.09,69.1,108617.0
2020-11-13 15:55:00,69.1,69.22,68.99,69.05,209634.0,69.1,69.22,68.99,69.05,209634.0
2020-11-16 09:30:00,69.85,69.85,68.55,68.55,57025.0,69.85,69.85,68.55,68.55,57025.0
2020-11-16 09:35:00,68.62,68.93,68.25,68.67,35414.0,68.62,68.93,68.25,68.67,35414.0
2020-11-16 09:40:00,68.61,68.78,68.27,68.46,54157.0,68.61,68.78,68.27,68.46,54157.0
2020-11-16 09:45:00,68.52,68.64,68.33,68.36,55184.0,68.52,68.64,68.33,68.36,55184.0
2020-11-16 09:50:00,68.37,68.53,67.99,68.05,24730.0,68.37,68.53,67.99,68.05,24730.0
2020-11-16 09:55:00,68.01,68.13,67.86,68.1,33742.0,68.01,68.13,67.86,68.1,33742.0
2020-11-16 10:00:00,68.11,68.27,67.9,68.27,16543.0,68.11,68.27,67.9,68.27,16543.0
2020-11-16 10:05:00,68.36,68.47,68.25,68.28,17673.0,68.36,68.47,68.25,68.28,17673.0
2020-11-16 10:10:00,68.27,68.42,68.14,68.15,15566.0,68.27,68.42,68.14,68.15,15566.0
2020-11-16 10:15:00,68.13,68.25,68.07,68.24,21481.0,68.13,68.25,68.07,68.24,21481.0
2020-11-16 10:20:00,68.23,68.27,68.15,68.19,29709.0,68.23,68.27,68.15,68.19,29709.0
2020-11-16 10:25:00,68.2,68.37,68.16,68.37,12728.0,68.2,68.37,68.16,68.37,12728.0
2020-11-16 10:30:00,68.37,68.41,68.22,68.37,29963.0,68.37,68.41,68.22,68.37,29963.0
2020-11-16 10:35:00,68.41,68.45,68.27,68.45,18508.0,68.41,68.45,68.27,68.45,18508.0
2020-11-16 10:40:00,68.45,68.55,68.34,68.45,17230.0,68.45,68.55,68.34,68.45,17230.0
2020-11-16 10:45:00,68.47,68.59,68.37,68.55,14659.0,68.47,68.59,68.37,68.55,14659.0
2020-11-16 10:50:00,68.56,68.56,68.45,68.53,17718.0,68.56,68.56,68.45,68.53,17718.0
2020-11-16 10:55:00,68.53,68.57,68.35,68.4,28778.0,68.53,68.57,68.35,68.4,28778.0
2020-11-16 11:00:00,68.42,68.58,68.34,68.58,106470.0,68.42,68.58,68.34,68.58,106470.0
2020-11-16 11:05:00,68.57,68.63,68.52,68.52,16311.0,68.57,68.63,68.52,68.52,16311.0
2020-11-16 11:10:00,68.58,68.61,68.53,68.57,13121.0,68.58,68.61,68.53,68.57,13121.0
2020-11-16 11:15:00,68.55,68.62,68.5,68.55,15223.0,68.55,68.62,68.5,68.55,15223.0
2020-11-16 11:20:00,68.55,68.6,68.51,68.51,12468.0,68.55,68.6,68.51,68.51,12468.0
2020-11-16 11:25:00,68.51,68.64,68.45,68.55,13618.0,68.51,68.64,68.45,68.55,13618.0
2020-11-16 11:30:00,68.56,68.6,68.52,68.53,14295.0,68.56,68.6,68.52,68.53,14295.0
2020-11-16 11:35:00,68.53,68.58,68.48,68.49,20247.0,68.53,68.58,68.48,68.49,20247.0
2020-11-16 11:40:00,68.5,68.5,68.29,68.36,22841.0,68.5,68.5,68.29,68.36,22841.0
2020-11-16 11:45:00,68.34,68.4,68.29,68.29,8883.0,68.34,68.4,68.29,68.29,8883.0
2020-11-16 11:50:00,68.3,68.34,68.26,68.3,14043.0,68.3,68.34,68.26,68.3,14043.0
2020-11-16 11:55:00,68.27,68.35,68.25,68.28,27047.0,68.27,68.35,68.25,68.28,27047.0
2020-11-16 12:00:00,68.28,68.33,68.25,68.28,31035.0,68.28,68.33,68.25,68.28,31035.0
2020-11-16 12:05:00,68.28,68.35,68.25,68.31,7275.0,68.28,68.35,68.25,68.31,7275.0
2020-11-16 12:10:00,68.31,68.33,68.02,68.14,43578.0,68.31,68.33,68.02,68.14,43578.0
2020-11-16 12:15:00,68.16,68.24,68.02,68.06,17822.0,68.16,68.24,68.02,68.06,17822.0
2020-11-16 12:20:00,68.1,68.1,68.02,68.03,8820.0,68.1,68.1,68.02,68.03,8820.0
2020-11-16 12:25:00,68.03,68.14,68.02,68.05,9614.0,68.03,68.14,68.02,68.05,9614.0
2020-11-16 12:30:00,68.05,68.15,68.04,68.15,4105.0,68.05,68.15,68.04,68.15,4105.0
2020-11-16 12:35:00,68.11,68.15,68.04,68.08,12392.0,68.11,68.15,68.04,68.08,12392.0
2020-11-16 12:40:00,68.08,68.18,68.08,68.18,3652.0,68.08,68.18,68.08,68.18,3652.0
2020-11-16 12:45:00,68.2,68.2,68.06,68.09,7772.0,68.2,68.2,68.06,68.09,7772.0
2020-11-16 12:50:00,68.11,68.14,67.97,67.99,12337.0,68.11,68.14,67.97,67.99,12337.0
2020-11-16 12:55:00,67.97,68.02,67.89,67.92,12169.0,67.97,68.02,67.89,67.92,12169.0
2020-11-16 13:00:00,67.94,67.98,67.85,67.97,9671.0,67.94,67.98,67.85,67.97,9671.0
2020-11-16 13:05:00,67.99,68.2,67.95,68.05,32169.0,67.99,68.2,67.95,68.05,32169.0
2020-11-16 13:10:00,68.03,68.06,67.97,67.98,15209.0,68.03,68.06,67.97,67.98,15209.0
2020-11-16 13:15:00,67.98,68.07,67.98,68.05,6598.0,67.98,68.07,67.98,68.05,6598.0
2020-11-16 13:20:00,68.03,68.04,67.88,67.94,10149.0,68.03,68.04,67.88,67.94,10149.0
2020-11-16 13:25:00,67.94,67.95,67.72,67.72,11864.0,67.94,67.95,67.72,67.72,11864.0
2020-11-16 13:30:00,67.72,67.95,67.71,67.95,11609.0,67.72,67.95,67.71,67.95,11609.0
2020-11-16 13:35:00,67.95,67.96,67.85,67.85,9064.0,67.95,67.96,67.85,67.85,9064.0
2020-11-16 13:40:00,67.82,67.86,67.7,67.86,14912.0,67.82,67.86,67.7,67.86,14912.0
2020-11-16 13:45:00,67.86,67.9,67.72,67.73,10096.0,67.86,67.9,67.72,67.73,10096.0
2020-11-16 13:50:00,67.73,67.84,67.72,67.81,15896.0,67.73,67.84,67.72,67.81,15896.0
2020-11-16 13:55:00,67.82,67.92,67.79,67.87,7595.0,67.82,67.92,67.79,67.87,7595.0
2020-11-16 14:00:00,67.84,67.88,67.71,67.88,15430.0,67.84,67.88,67.71,67.88,15430.0
2020-11-16 14:05:00,67.91,68.04,67.9,67.98,30237.0,67.91,68.04,67.9,67.98,30237.0
2020-11-16 14:10:00,67.96,67.99,67.89,67.92,8265.0,67.96,67.99,67.89,67.92,8265.0
2020-11-16 14:15:00,67.92,68.03,67.91,68.02,8119.0,67.92,68.03,67.91,68.02,8119.0
2020-11-16 14:20:00,68.03,68.05,67.95,67.98,20615.0,68.03,68.05,67.95,67.98,20615.0
2020-11-16 14:25:00,67.99,68.1,67.94,68.1,9182.0,67.99,68.1,67.94,68.1,9182.0
2020-11-16 14:30:00,68.12,68.25,68.02,68.2,70442.0,68.12,68.25,68.02,68.2,70442.0
2020-11-16 14:35:00,68.19,68.23,68.01,68.04,16733.0,68.19,68.23,68.01,68.04,16733.0
2020-11-16 14:40:00,68.05,68.11,68.04,68.08,16132.0,68.05,68.11,68.04,68.08,16132.0
2020-11-16 14:45:00,68.06,68.17,67.93,67.94,8878.0,68.06,68.17,67.93,67.94,8878.0
2020-11-16 14:50:00,67.96,68.04,67.94,68.02,15045.0,67.96,68.04,67.94,68.02,15045.0
2020-11-16 14:55:00,68.04,68.09,67.92,67.94,21803.0,68.04,68.09,67.92,67.94,21803.0
2020-11-16 15:00:00,67.94,67.94,67.76,67.76,25912.0,67.94,67.94,67.76,67.76,25912.0
2020-11-16 15:05:00,67.77,67.83,67.73,67.8,24409.0,67.77,67.83,67.73,67.8,24409.0
2020-11-16 15:10:00,67.8,67.83,67.77,67.78,23105.0,67.8,67.83,67.77,67.78,23105.0
2020-11-16 15:15:00,67.77,67.79,67.68,67.75,33672.0,67.77,67.79,67.68,67.75,33672.0
2020-11-16 15:20:00,67.75,67.9,67.74,67.9,40965.0,67.75,67.9,67.74,67.9,40965.0
2020-11-16 15:25:00,67.9,67.98,67.68,67.75,33226.0,67.9,67.98,67.68,67.75,33226.0
2020-11-16 15:30:00,67.78,67.78,67.65,67.7,37302.0,67.78,67.78,67.65,67.7,37302.0
2020-11-16 15:35:00,67.7,67.7,67.61,67.66,48216.0,67.7,67.7,67.61,67.66,48216.0
2020-11-16 15:40:00,67.64,67.82,67.61,67.8,51738.0,67.64,67.82,67.61,67.8,51738.0
2020-11-16 15:45:00,67.78,67.85,67.72,67.79,74459.0,67.78,67.85,67.72,67.79,74459.0
2020-11-16 15:50:00,67.79,67.79,67.5,67.5,103296.0,67.79,67.79,67.5,67.5,103296.0
2020-11-16 15:55:00,67.5,67.76,67.45,67.73,357759.0,67.5,67.76,67.45,67.73,357759.0
2020-11-17 09:30:00,67.28,67.28,66.48,66.51,80933.0,67.28,67.28,66.48,66.51,80933.0
2020-11-17 09:35:00,66.55,66.81,66.32,66.33,81427.0,66.55,66.81,66.32,66.33,81427.0
2020-11-17 09:40:00,66.51,67.0,66.27,66.97,23863.0,66.51,67.0,66.27,66.97,23863.0
2020-11-17 09:45:00,66.98,67.06,66.58,66.81,39010.0,66.98,67.06,66.58,66.81,39010.0
2020-11-17 09:50:00,66.78,67.04,66.45,66.45,21925.0,66.78,67.04,66.45,66.45,21925.0
2020-11-17 09:55:00,66.43,66.67,66.38,66.39,51558.0,66.43,66.67,66.38,66.39,51558.0
2020-11-17 10:00:00,66.42,66.57,66.37,66.43,33659.0,66.42,66.57,66.37,66.43,33659.0
2020-11-17 10:05:00,66.43,66.47,66.27,66.35,21743.0,66.43,66.47,66.27,66.35,21743.0
2020-11-17 10:10:00,66.37,66.62,66.28,66.59,41757.0,66.37,66.62,66.28,66.59,41757.0
2020-11-17 10:15:00,66.57,66.83,66.54,66.83,11630.0,66.57,66.83,66.54,66.83,11630.0
2020-11-17 10:20:00,66.8,66.83,66.56,66.64,40399.0,66.8,66.83,66.56,66.64,40399.0
2020-11-17 10:25:00,66.65,66.99,66.6,66.99,55837.0,66.65,66.99,66.6,66.99,55837.0
2020-11-17 10:30:00,67.0,67.04,66.78,66.78,37140.0,67.0,67.04,66.78,66.78,37140.0
2020-11-17 10:35:00,66.83,66.83,66.71,66.78,15563.0,66.83,66.83,66.71,66.78,15563.0
2020-11-17 10:40:00,66.8,67.03,66.8,66.86,8704.0,66.8,67.03,66.8,66.86,8704.0
2020-11-17 10:45:00,66.87,66.92,66.71,66.75,14059.0,66.87,66.92,66.71,66.75,14059.0
2020-11-17 10:50:00,66.7,66.83,66.67,66.74,16596.0,66.7,66.83,66.67,66.74,16596.0
2020-11-17 10:55:00,66.74,66.77,66.64,66.7,48091.0,66.74,66.77,66.64,66.7,48091.0
2020-11-17 11:00:00,66.69,66.72,66.59,66.66,10181.0,66.69,66.72,66.59,66.66,10181.0
2020-11-17 11:05:00,66.65,66.72,66.5,66.5,8748.0,66.65,66.72,66.5,66.5,8748.0
2020-11-17 11:10:00,66.47,66.57,66.41,66.45,19979.0,66.47,66.57,66.41,66.45,19979.0
2020-11-17 11:15:00,66.45,66.76,66.45,66.69,9294.0,66.45,66.76,66.45,66.69,9294.0
2020-11-17 11:20:00,66.73,66.89,66.69,66.74,47550.0,66.73,66.89,66.69,66.74,47550.0
2020-11-17 11:25:00,66.76,66.87,66.61,66.69,37787.0,66.76,66.87,66.61,66.69,37787.0
2020-11-17 11:30:00,66.7,66.98,66.7,66.96,12927.0,66.7,66.98,66.7,66.96,12927.0
2020-11-17 11:35:00,66.96,67.07,66.94,66.95,14795.0,66.96,67.07,66.94,66.95,14795.0
2020-11-17 11:40:00,66.96,67.1,66.92,67.09,26734.0,66.96,67.1,66.92,67.09,26734.0
2020-11-17 11:45:00,67.09,67.09,66.94,67.05,9488.0,67.09,67.09,66.94,67.05,9488.0
2020-11-17 11:50:00,67.05,67.31,67.02,67.31,25010.0,67.05,67.31,67.02,67.31,25010.0
2020-11-17 11:55:00,67.31,67.44,67.27,67.41,16668.0,67.31,67.44,67.27,67.41,16668.0
2020-11-17 12:00:00,67.36,67.42,67.27,67.33,8065.0,67.36,67.42,67.27,67.33,8065.0
2020-11-17 12:05:00,67.33,67.41,67.32,67.41,7051.0,67.33,67.41,67.32,67.41,7051.0
2020-11-17 12:10:00,67.43,67.73,67.39,67.73,21317.0,67.43,67.73,67.39,67.73,21317.0
2020-11-17 12:15:00,67.75,67.75,67.52,67.52,14937.0,67.75,67.75,67.52,67.52,14937.0
2020-11-17 12:20:00,67.52,67.6,67.41,67.41,8471.0,67.52,67.6,67.41,67.41,8471.0
2020-11-17 12:25:00,67.42,67.64,67.41,67.48,18497.0,67.42,67.64,67.41,67.48,18497.0
2020-11-17 12:30:00,67.5,67.53,67.34,67.34,9104.0,67.5,67.53,67.34,67.34,9104.0
2020-11-17 12:35:00,67.36,67.48,67.35,67.38,16704.0,67.36,67.48,67.35,67.38,16704.0
2020-11-17 12:40:00,67.38,67.5,67.35,67.5,10368.0,67.38,67.5,67.35,67.5,10368.0
2020-11-17 12:45:00,67.48,67.57,67.37,67.57,32850.0,67.48,67.57,67.37,67.57,32850.0
2020-11-17 12:50:00,67.55,67.69,67.51,67.52,7944.0,67.55,67.69,67.51,67.52,7944.0
2020-11-17 12:55:00,67.54,67.54,67.37,67.47,8821.0,67.54,67.54,67.37,67.47,8821.0
2020-11-17 13:00:00,67.44,67.49,67.41,67.48,3232.0,67.44,67.49,67.41,67.48,3232.0
2020-11-17 13:05:00,67.44,67.57,67.43,67.55,8530.0,67.44,67.57,67.43,67.55,8530.0
2020-11-17 13:10:00,67.55,67.57,67.45,67.56,6688.0,67.55,67.57,67.45,67.56,6688.0
2020-11-17 13:15:00,67.56,67.57,67.38,67.49,8039.0,67.56,67.57,67.38,67.49,8039.0
2020-11-17 13:20:00,67.52,67.52,67.4,67.44,17950.0,67.52,67.52,67.4,67.44,17950.0
2020-11-17 13:25:00,67.43,67.45,67.41,67.45,9502.0,67.43,67.45,67.41,67.45,9502.0
2020-11-17 13:30:00,67.45,67.46,67.3,67.4,37087.0,67.45,67.46,67.3,67.4,37087.0
2020-11-17 13:35:00,67.4,67.51,67.4,67.43,6283.0,67.4,67.51,67.4,67.43,6283.0
2020-11-17 13:40:00,67.44,67.44,67.33,67.35,7295.0,67.44,67.44,67.33,67.35,7295.0
2020-11-17 13:45:00,67.32,67.34,67.28,67.28,5971.0,67.32,67.34,67.28,67.28,5971.0
2020-11-17 13:50:00,67.28,67.29,67.18,67.24,8698.0,67.28,67.29,67.18,67.24,8698.0
2020-11-17 13:55:00,67.25,67.35,67.25,67.3,12236.0,67.25,67.35,67.25,67.3,12236.0
2020-11-17 14:00:00,67.28,67.39,67.26,67.39,14235.0,67.28,67.39,67.26,67.39,14235.0
2020-11-17 14:05:00,67.38,67.45,67.36,67.41,7546.0,67.38,67.45,67.36,67.41,7546.0
2020-11-17 14:10:00,67.41,67.49,67.37,67.47,8892.0,67.41,67.49,67.37,67.47,8892.0
2020-11-17 14:15:00,67.45,67.65,67.38,67.53,42519.0,67.45,67.65,67.38,67.53,42519.0
2020-11-17 14:20:00,67.53,67.54,67.38,67.38,5866.0,67.53,67.54,67.38,67.38,5866.0
2020-11-17 14:25:00,67.38,67.38,67.28,67.29,7315.0,67.38,67.38,67.28,67.29,7315.0
2020-11-17 14:30:00,67.29,67.29,67.19,67.19,9819.0,67.29,67.29,67.19,67.19,9819.0
2020-11-17 14:35:00,67.17,67.22,67.15,67.17,11139.0,67.17,67.22,67.15,67.17,11139.0
2020-11-17 14:40:00,67.17,67.19,66.98,67.03,33314.0,67.17,67.19,66.98,67.03,33314.0
2020-11-17 14:45:00,67.02,67.32,67.01,67.27,31035.0,67.02,67.32,67.01,67.27,31035.0
2020-11-17 14:50:00,67.26,67.32,67.18,67.3,13799.0,67.26,67.32,67.18,67.3,13799.0
2020-11-17 14:55:00,67.31,67.32,67.19,67.26,11097.0,67.31,67.32,67.19,67.26,11097.0
2020-11-17 15:00:00,67.26,67.27,67.15,67.22,23472.0,67.26,67.27,67.15,67.22,23472.0
2020-11-17 15:05:00,67.22,67.29,67.14,67.15,15856.0,67.22,67.29,67.14,67.15,15856.0
2020-11-17 15:10:00,67.14,67.17,67.07,67.11,15703.0,67.14,67.17,67.07,67.11,15703.0
2020-11-17 15:15:00,67.11,67.15,67.07,67.11,18167.0,67.11,67.15,67.07,67.11,18167.0
2020-11-17 15:20:00,67.12,67.13,66.96,67.05,16365.0,67.12,67.13,66.96,67.05,16365.0
2020-11-17 15:25:00,67.05,67.17,67.05,67.12,30296.0,67.05,67.17,67.05,67.12,30296.0
2020-11-17 15:30:00,67.12,67.2,67.05,67.06,24548.0,67.12,67.2,67.05,67.06,24548.0
2020-11-17 15:35:00,67.06,67.33,67.02,67.25,26647.0,67.06,67.33,67.02,67.25,26647.0
2020-11-17 15:40:00,67.23,67.3,67.13,67.26,36154.0,67.23,67.3,67.13,67.26,36154.0
2020-11-17 15:45:00,67.27,67.34,67.21,67.25,40051.0,67.27,67.34,67.21,67.25,40051.0
2020-11-17 15:50:00,67.24,67.32,67.07,67.29,75180.0,67.24,67.32,67.07,67.29,75180.0
2020-11-17 15:55:00,67.29,67.33,67.21,67.3,132209.0,67.29,67.33,67.21,67.3,132209.0
2020-11-18 09:30:00,68.19,68.19,67.15,67.2,89303.0,68.19,68.19,67.15,67.2,89303.0
2020-11-18 09:35:00,67.4,67.46,67.19,67.34,4603.0,67.4,67.46,67.19,67.34,4603.0
2020-11-18 09:40:00,67.41,67.5,67.0,67.0,15607.0,67.41,67.5,67.0,67.0,15607.0
2020-11-18 09:45:00,66.95,67.06,66.79,66.97,32060.0,66.95,67.06,66.79,66.97,32060.0
2020-11-18 09:50:00,66.93,66.93,66.55,66.84,24776.0,66.93,66.93,66.55,66.84,24776.0
2020-11-18 09:55:00,66.85,66.95,66.85,66.89,5159.0,66.85,66.95,66.85,66.89,5159.0
2020-11-18 10:00:00,66.91,67.2,66.88,67.17,8549.0,66.91,67.2,66.88,67.17,8549.0
2020-11-18 10:05:00,67.17,67.35,67.04,67.2,7576.0,67.17,67.35,67.04,67.2,7576.0
2020-11-18 10:10:00,67.27,67.36,67.15,67.25,12500.0,67.27,67.36,67.15,67.25,12500.0
2020-11-18 10:15:00,67.23,67.23,66.94,66.94,41202.0,67.23,67.23,66.94,66.94,41202.0
2020-11-18 10:20:00,66.94,67.19,66.91,67.16,54274.0,66.94,67.19,66.91,67.16,54274.0
2020-11-18 10:25:00,67.16,67.19,67.1,67.17,26832.0,67.16,67.19,67.1,67.17,26832.0
2020-11-18 10:30:00,67.17,67.36,67.17,67.36,8628.0,67.17,67.36,67.17,67.36,8628.0
2020-11-18 10:35:00,67.33,67.39,67.25,67.39,7451.0,67.33,67.39,67.25,67.39,7451.0
2020-11-18 10:40:00,67.48,67.59,67.41,67.42,9700.0,67.48,67.59,67.41,67.42,9700.0
2020-11-18 10:45:00,67.39,67.66,67.37,67.66,20413.0,67.39,67.66,67.37,67.66,20413.0
2020-11-18 10:50:00,67.69,67.7,67.35,67.46,12183.0,67.69,67.7,67.35,67.46,12183.0
2020-11-18 10:55:00,67.44,67.47,67.41,67.42,2905.0,67.44,67.47,67.41,67.42,2905.0
2020-11-18 11:00:00,67.45,67.52,67.43,67.45,7077.0,67.45,67.52,67.43,67.45,7077.0
2020-11-18 11:05:00,67.47,67.51,67.45,67.5,6233.0,67.47,67.51,67.45,67.5,6233.0
2020-11-18 11:10:00,67.5,67.59,67.43,67.56,7132.0,67.5,67.59,67.43,67.56,7132.0
2020-11-18 11:15:00,67.54,67.54,67.35,67.42,9864.0,67.54,67.54,67.35,67.42,9864.0
2020-11-18 11:20:00,67.43,67.44,67.27,67.27,7010.0,67.43,67.44,67.27,67.27,7010.0
2020-11-18 11:25:00,67.26,67.35,67.24,67.24,14014.0,67.26,67.35,67.24,67.24,14014.0
2020-11-18 11:30:00,67.24,67.24,67.05,67.06,37565.0,67.24,67.24,67.05,67.06,37565.0
2020-11-18 11:35:00,67.09,67.26,67.09,67.16,10822.0,67.09,67.26,67.09,67.16,10822.0
2020-11-18 11:40:00,67.16,67.17,67.06,67.06,9338.0,67.16,67.17,67.06,67.06,9338.0
2020-11-18 11:45:00,67.06,67.16,67.05,67.09,4912.0,67.06,67.16,67.05,67.09,4912.0
2020-11-18 11:50:00,67.1,67.14,67.09,67.14,7607.0,67.1,67.14,67.09,67.14,7607.0
2020-11-18 11:55:00,67.12,67.18,67.07,67.16,19930.0,67.12,67.18,67.07,67.16,19930.0
2020-11-18 12:00:00,67.15,67.17,67.09,67.12,2503.0,67.15,67.17,67.09,67.12,2503.0
2020-11-18 12:05:00,67.1,67.13,67.08,67.13,8012.0,67.1,67.13,67.08,67.13,8012.0
2020-11-18 12:10:00,67.13,67.37,67.13,67.35,9006.0,67.13,67.37,67.13,67.35,9006.0
2020-11-18 12:15:00,67.35,67.37,67.33,67.34,4131.0,67.35,67.37,67.33,67.34,4131.0
2020-11-18 12:20:00,67.33,67.34,67.2,67.24,6426.0,67.33,67.34,67.2,67.24,6426.0
2020-11-18 12:25:00,67.25,67.29,67.19,67.24,6267.0,67.25,67.29,67.19,67.24,6267.0
2020-11-18 12:30:00,67.24,67.25,67.14,67.16,4069.0,67.24,67.25,67.14,67.16,4069.0
2020-11-18 12:35:00,67.17,67.2,67.11,67.11,5289.0,67.17,67.2,67.11,67.11,5289.0
2020-11-18 12:40:00,67.12,67.17,67.1,67.17,2689.0,67.12,67.17,67.1,67.17,2689.0
2020-11-18 12:45:00,67.15,67.17,67.11,67.14,2627.0,67.15,67.17,67.11,67.14,2627.0
2020-11-18 12:50:00,67.15,67.15,67.03,67.06,8656.0,67.15,67.15,67.03,67.06,8656.0
2020-11-18 12:55:00,67.06,67.09,67.03,67.07,3205.0,67.06,67.09,67.03,67.07,3205.0
2020-11-18 13:00:00,67.07,67.08,66.99,66.99,8252.0,67.07,67.08,66.99,66.99,8252.0
2020-11-18 13:05:00,66.98,67.06,66.98,67.05,14068.0,66.98,67.06,66.98,67.05,14068.0
2020-11-18 13:10:00,67.05,67.09,66.95,66.99,9987.0,67.05,67.09,66.95,66.99,9987.0
2020-11-18 13:15:00,66.99,67.08,66.99,67.03,4697.0,66.99,67.08,66.99,67.03,4697.0
2020-11-18 13:20:00,67.0,67.02,66.96,67.01,8189.0,67.0,67.02,66.96,67.01,8189.0
2020-11-18 13:25:00,67.02,67.03,66.91,66.92,7679.0,67.02,67.03,66.91,66.92,7679.0
2020-11-18 13:30:00,66.93,66.99,66.91,66.92,7703.0,66.93,66.99,66.91,66.92,7703.0
2020-11-18 13:35:00,66.91,66.99,66.91,66.98,8498.0,66.91,66.99,66.91,66.98,8498.0
2020-11-18 13:40:00,66.96,66.96,66.81,66.81,6660.0,66.96,66.96,66.81,66.81,6660.0
2020-11-18 13:45:00,66.83,66.84,66.73,66.77,5092.0,66.83,66.84,66.73,66.77,5092.0
2020-11-18 13:50:00,66.75,66.81,66.72,66.78,8603.0,66.75,66.81,66.72,66.78,8603.0
2020-11-18 13:55:00,66.79,66.85,66.77,66.85,8446.0,66.79,66.85,66.77,66.85,8446.0
2020-11-18 14:00:00,66.84,66.96,66.83,66.9,8027.0,66.84,66.96,66.83,66.9,8027.0
2020-11-18 14:05:00,66.89,66.97,66.89,66.93,6085.0,66.89,66.97,66.89,66.93,6085.0
2020-11-18 14:10:00,66.92,66.94,66.85,66.85,5661.0,66.92,66.94,66.85,66.85,5661.0
2020-11-18 14:15:00,66.86,66.89,66.78,66.78,8476.0,66.86,66.89,66.78,66.78,8476.0
2020-11-18 14:20:00,66.78,66.79,66.7,66.71,5410.0,66.78,66.79,66.7,66.71,5410.0
2020-11-18 14:25:00,66.7,66.75,66.66,66.72,6197.0,66.7,66.75,66.66,66.72,6197.0
2020-11-18 14:30:00,66.72,66.81,66.69,66.79,9060.0,66.72,66.81,66.69,66.79,9060.0
2020-11-18 14:35:00,66.77,66.8,66.73,66.77,6220.0,66.77,66.8,66.73,66.77,6220.0
2020-11-18 14:40:00,66.76,66.85,66.73,66.85,10897.0,66.76,66.85,66.73,66.85,10897.0
2020-11-18 14:45:00,66.82,66.9,66.81,66.87,5632.0,66.82,66.9,66.81,66.87,5632.0
2020-11-18 14:50:00,66.86,66.98,66.86,66.98,6118.0,66.86,66.98,66.86,66.98,6118.0
2020-11-18 14:55:00,66.98,67.0,66.88,66.88,11148.0,66.98,67.0,66.88,66.88,11148.0
2020-11-18 15:00:00,66.88,66.89,66.67,66.67,11441.0,66.88,66.89,66.67,66.67,11441.0
2020-11-18 15:05:00,66.68,66.79,66.67,66.76,8557.0,66.68,66.79,66.67,66.76,8557.0
2020-11-18 15:10:00,66.76,66.92,66.75,66.88,10717.0,66.76,66.92,66.75,66.88,10717.0
2020-11-18 15:15:00,66.88,66.88,66.79,66.79,13776.0,66.88,66.88,66.79,66.79,13776.0
2020-11-18 15:20:00,66.81,66.81,66.72,66.75,10490.0,66.81,66.81,66.72,66.75,10490.0
2020-11-18 15:25:00,66.75,66.76,66.67,66.7,14620.0,66.75,66.76,66.67,66.7,14620.0
2020-11-18 15:30:00,66.67,66.69,66.55,66.6,21817.0,66.67,66.69,66.55,66.6,21817.0
2020-11-18 15:35:00,66.58,66.58,66.33,66.35,25742.0,66.58,66.58,66.33,66.35,25742.0
2020-11-18 15:40:00,66.35,66.35,66.26,66.28,21941.0,66.35,66.35,66.26,66.28,21941.0
2020-11-18 15:45:00,66.28,66.4,66.24,66.29,37031.0,66.28,66.4,66.24,66.29,37031.0
2020-11-18 15:50:00,66.3,66.33,65.96,65.97,99504.0,66.3,66.33,65.96,65.97,99504.0
2020-11-18 15:55:00,65.98,66.08,65.93,66.01,179226.0,65.98,66.08,65.93,66.01,179226.0
2020-11-19 09:30:00,65.53,65.58,64.58,65.25,96267.0,65.53,65.58,64.58,65.25,96267.0
2020-11-19 09:35:00,65.18,65.5,64.8,64.87,39835.0,65.18,65.5,64.8,64.87,39835.0
2020-11-19 09:40:00,64.87,64.89,64.13,64.35,56862.0,64.87,64.89,64.13,64.35,56862.0
2020-11-19 09:45:00,64.38,64.99,64.29,64.89,25178.0,64.38,64.99,64.29,64.89,25178.0
2020-11-19 09:50:00,64.93,64.99,64.74,64.99,18656.0,64.93,64.99,64.74,64.99,18656.0
2020-11-19 09:55:00,65.01,65.07,64.88,64.94,35939.0,65.01,65.07,64.88,64.94,35939.0
2020-11-19 10:00:00,64.92,65.08,64.7,64.87,19035.0,64.92,65.08,64.7,64.87,19035.0
2020-11-19 10:05:00,64.88,64.9,64.62,64.86,23916.0,64.88,64.9,64.62,64.86,23916.0
2020-11-19 10:10:00,64.88,64.88,64.44,64.49,23560.0,64.88,64.88,64.44,64.49,23560.0
2020-11-19 10:15:00,64.51,64.55,64.19,64.4,23666.0,64.51,64.55,64.19,64.4,23666.0
2020-11-19 10:20:00,64.38,64.41,64.21,64.28,40844.0,64.38,64.41,64.21,64.28,40844.0
2020-11-19 10:25:00,64.28,64.31,64.0,64.02,23574.0,64.28,64.31,64.0,64.02,23574.0
2020-11-19 10:30:00,64.01,64.23,63.98,64.08,64437.0,64.01,64.23,63.98,64.08,64437.0
2020-11-19 10:35:00,64.11,64.45,63.99,64.45,19286.0,64.11,64.45,63.99,64.45,19286.0
2020-11-19 10:40:00,64.42,64.44,64.25,64.27,21449.0,64.42,64.44,64.25,64.27,21449.0
2020-11-19 10:45:00,64.28,64.58,64.28,64.45,18425.0,64.28,64.58,64.28,64.45,18425.0
2020-11-19 10:50:00,64.43,64.48,64.26,64.28,24521.0,64.43,64.48,64.26,64.28,24521.0
2020-11-19 10:55:00,64.3,64.34,64.12,64.13,16818.0,64.3,64.34,64.12,64.13,16818.0
2020-11-19 11:00:00,64.1,64.16,63.97,64.02,21160.0,64.1,64.16,63.97,64.02,21160.0
2020-11-19 11:05:00,64.03,64.26,64.03,64.23,29901.0,64.03,64.26,64.03,64.23,29901.0
2020-11-19 11:10:00,64.2,64.3,63.96,63.98,22158.0,64.2,64.3,63.96,63.98,22158.0
2020-11-19 11:15:00,63.98,64.17,63.98,64.09,23151.0,63.98,64.17,63.98,64.09,23151.0
2020-11-19 11:20:00,64.11,64.15,64.01,64.08,14574.0,64.11,64.15,64.01,64.08,14574.0
2020-11-19 11:25:00,64.08,64.16,64.02,64.16,14490.0,64.08,64.16,64.02,64.16,14490.0
2020-11-19 11:30:00,64.16,64.19,63.83,63.88,18258.0,64.16,64.19,63.83,63.88,18258.0
2020-11-19 11:35:00,63.91,63.92,63.7,63.77,18911.0,63.91,63.92,63.7,63.77,18911.0
2020-11-19 11:40:00,63.78,63.9,63.77,63.88,5282.0,63.78,63.9,63.77,63.88,5282.0
2020-11-19 11:45:00,63.85,63.85,63.73,63.76,71163.0,63.85,63.85,63.73,63.76,71163.0
2020-11-19 11:50:00,63.75,63.76,63.55,63.6,54755.0,63.75,63.76,63.55,63.6,54755.0
2020-11-19 11:55:00,63.6,63.65,63.53,63.6,17643.0,63.6,63.65,63.53,63.6,17643.0
2020-11-19 12:00:00,63.61,63.65,63.54,63.54,13712.0,63.61,63.65,63.54,63.54,13712.0
2020-11-19 12:05:00,63.54,63.63,63.39,63.56,41710.0,63.54,63.63,63.39,63.56,41710.0
2020-11-19 12:10:00,63.58,63.6,63.47,63.55,21695.0,63.58,63.6,63.47,63.55,21695.0
2020-11-19 12:15:00,63.56,63.56,63.35,63.37,17757.0,63.56,63.56,63.35,63.37,17757.0
2020-11-19 12:20:00,63.38,63.41,63.32,63.36,23247.0,63.38,63.41,63.32,63.36,23247.0
2020-11-19 12:25:00,63.38,63.48,63.36,63.39,27160.0,63.38,63.48,63.36,63.39,27160.0
2020-11-19 12:30:00,63.4,63.53,63.39,63.47,14040.0,63.4,63.53,63.39,63.47,14040.0
2020-11-19 12:35:00,63.46,63.53,63.45,63.5,19419.0,63.46,63.53,63.45,63.5,19419.0
2020-11-19 12:40:00,63.47,63.53,63.37,63.38,16235.0,63.47,63.53,63.37,63.38,16235.0
2020-11-19 12:45:00,63.4,63.52,63.36,63.49,18806.0,63.4,63.52,63.36,63.49,18806.0
2020-11-19 12:50:00,63.48,63.5,63.4,63.47,9142.0,63.48,63.5,63.4,63.47,9142.0
2020-11-19 12:55:00,63.48,63.58,63.45,63.49,6517.0,63.48,63.58,63.45,63.49,6517.0
2020-11-19 13:00:00,63.51,63.57,63.4,63.47,23255.0,63.51,63.57,63.4,63.47,23255.0
2020-11-19 13:05:00,63.48,63.48,63.38,63.39,15309.0,63.48,63.48,63.38,63.39,15309.0
2020-11-19 13:10:00,63.39,63.5,63.39,63.42,13771.0,63.39,63.5,63.39,63.42,13771.0
2020-11-19 13:15:00,63.44,63.54,63.42,63.46,23855.0,63.44,63.54,63.42,63.46,23855.0
2020-11-19 13:20:00,63.48,63.49,63.44,63.49,16321.0,63.48,63.49,63.44,63.49,16321.0
2020-11-19 13:25:00,63.5,63.57,63.43,63.44,15631.0,63.5,63.57,63.43,63.44,15631.0
2020-11-19 13:30:00,63.44,63.56,63.39,63.55,21850.0,63.44,63.56,63.39,63.55,21850.0
2020-11-19 13:35:00,63.55,63.64,63.53,63.58,12436.0,63.55,63.64,63.53,63.58,12436.0
2020-11-19 13:40:00,63.58,63.71,63.53,63.71,19070.0,63.58,63.71,63.53,63.71,19070.0
2020-11-19 13:45:00,63.71,63.84,63.7,63.78,16362.0,63.71,63.84,63.7,63.78,16362.0
2020-11-19 13:50:00,63.75,63.78,63.55,63.55,11057.0,63.75,63.78,63.55,63.55,11057.0
2020-11-19 13:55:00,63.53,63.62,63.53,63.55,17746.0,63.53,63.62,63.53,63.55,17746.0
2020-11-19 14:00:00,63.53,63.6,63.49,63.57,19742.0,63.53,63.6,63.49,63.57,19742.0
2020-11-19 14:05:00,63.57,63.66,63.54,63.65,12649.0,63.57,63.66,63.54,63.65,12649.0
2020-11-19 14:10:00,63.65,63.76,63.64,63.76,17431.0,63.65,63.76,63.64,63.76,17431.0
2020-11-19 14:15:00,63.76,63.76,63.64,63.66,18328.0,63.76,63.76,63.64,63.66,18328.0
2020-11-19 14:20:00,63.65,63.8,63.65,63.8,17342.0,63.65,63.8,63.65,63.8,17342.0
2020-11-19 14:25:00,63.78,63.91,63.77,63.85,24989.0,63.78,63.91,63.77,63.85,24989.0
2020-11-19 14:30:00,63.85,63.96,63.84,63.92,38790.0,63.85,63.96,63.84,63.92,38790.0
2020-11-19 14:35:00,63.91,64.02,63.9,63.99,22430.0,63.91,64.02,63.9,63.99,22430.0
2020-11-19 14:40:00,63.99,64.14,63.98,64.08,25188.0,63.99,64.14,63.98,64.08,25188.0
2020-11-19 14:45:00,64.06,64.13,63.93,63.95,28137.0,64.06,64.13,63.93,63.95,28137.0
2020-11-19 14:50:00,63.91,63.94,63.73,63.73,16007.0,63.91,63.94,63.73,63.73,16007.0
2020-11-19 14:55:00,63.71,63.74,63.6,63.61,14917.0,63.71,63.74,63.6,63.61,14917.0
2020-11-19 15:00:00,63.6,63.7,63.58,63.7,20574.0,63.6,63.7,63.58,63.7,20574.0
2020-11-19 15:05:00,63.71,63.71,63.64,63.67,20379.0,63.71,63.71,63.64,63.67,20379.0
2020-11-19 15:10:00,63.68,63.82,63.68,63.81,26083.0,63.68,63.82,63.68,63.81,26083.0
2020-11-19 15:15:00,63.81,63.94,63.77,63.83,43481.0,63.81,63.94,63.77,63.83,43481.0
2020-11-19 15:20:00,63.84,63.84,63.67,63.71,29752.0,63.84,63.84,63.67,63.71,29752.0
2020-11-19 15:25:00,63.72,63.73,63.56,63.59,34314.0,63.72,63.73,63.56,63.59,34314.0
2020-11-19 15:30:00,63.59,63.64,63.5,63.54,38070.0,63.59,63.64,63.5,63.54,38070.0
2020-11-19 15:35:00,63.54,63.75,63.53,63.56,45469.0,63.54,63.75,63.53,63.56,45469.0
2020-11-19 15:40:00,63.56,63.7,63.55,63.68,61789.0,63.56,63.7,63.55,63.68,61789.0
2020-11-19 15:45:00,63.68,63.74,63.66,63.67,70214.0,63.68,63.74,63.66,63.67,70214.0
2020-11-19 15:50:00,63.66,63.73,63.54,63.62,113511.0,63.66,63.73,63.54,63.62,113511.0
2020-11-19 15:55:00,63.63,63.8,63.6,63.62,232878.0,63.63,63.8,63.6,63.62,232878.0
2020-11-20 09:30:00,63.38,63.57,63.1,63.33,102573.0,63.38,63.57,63.1,63.33,102573.0
2020-11-20 09:35:00,63.26,63.57,63.09,63.4,50606.0,63.26,63.57,63.09,63.4,50606.0
2020-11-20 09:40:00,63.45,63.68,63.38,63.38,15641.0,63.45,63.68,63.38,63.38,15641.0
2020-11-20 09:45:00,63.42,63.42,63.01,63.03,24928.0,63.42,63.42,63.01,63.03,24928.0
2020-11-20 09:50:00,63.07,63.08,62.69,62.92,31768.0,63.07,63.08,62.69,62.92,31768.0
2020-11-20 09:55:00,62.93,63.05,62.81,63.04,23204.0,62.93,63.05,62.81,63.04,23204.0
2020-11-20 10:00:00,63.01,63.1,62.84,62.84,14126.0,63.01,63.1,62.84,62.84,14126.0
2020-11-20 10:05:00,62.84,62.84,62.67,62.7,25948.0,62.84,62.84,62.67,62.7,25948.0
2020-11-20 10:10:00,62.67,62.67,62.39,62.42,28094.0,62.67,62.67,62.39,62.42,28094.0
2020-11-20 10:15:00,62.42,62.66,62.23,62.64,55605.0,62.42,62.66,62.23,62.64,55605.0
2020-11-20 10:20:00,62.63,62.66,62.45,62.54,18141.0,62.63,62.66,62.45,62.54,18141.0
2020-11-20 10:25:00,62.53,62.53,62.28,62.37,49445.0,62.53,62.53,62.28,62.37,49445.0
2020-11-20 10:30:00,62.37,62.53,62.27,62.44,30501.0,62.37,62.53,62.27,62.44,30501.0
2020-11-20 10:35:00,62.44,62.63,62.44,62.62,9872.0,62.44,62.63,62.44,62.62,9872.0
2020-11-20 10:40:00,62.62,62.66,62.49,62.62,15663.0,62.62,62.66,62.49,62.62,15663.0
2020-11-20 10:45:00,62.62,62.62,62.4,62.42,22745.0,62.62,62.62,62.4,62.42,22745.0
2020-11-20 10:50:00,62.43,62.58,62.4,62.55,27524.0,62.43,62.58,62.4,62.55,27524.0
2020-11-20 10:55:00,62.55,62.71,62.53,62.7,19697.0,62.55,62.71,62.53,62.7,19697.0
2020-11-20 11:00:00,62.71,62.82,62.71,62.81,12901.0,62.71,62.82,62.71,62.81,12901.0
2020-11-20 11:05:00,62.81,62.98,62.77,62.94,8645.0,62.81,62.98,62.77,62.94,8645.0
2020-11-20 11:10:00,62.92,63.11,62.92,63.06,10241.0,62.92,63.11,62.92,63.06,10241.0
2020-11-20 11:15:00,63.04,63.04,62.85,62.87,4427.0,63.04,63.04,62.85,62.87,4427.0
2020-11-20 11:20:00,62.88,63.09,62.86,63.06,27949.0,62.88,63.09,62.86,63.06,27949.0
2020-11-20 11:25:00,63.09,63.12,63.01,63.11,20943.0,63.09,63.12,63.01,63.11,20943.0
2020-11-20 11:30:00,63.11,63.14,63.06,63.09,18551.0,63.11,63.14,63.06,63.09,18551.0
2020-11-20 11:35:00,63.1,63.14,63.06,63.07,16773.0,63.1,63.14,63.06,63.07,16773.0
2020-11-20 11:40:00,63.08,63.19,63.07,63.14,15205.0,63.08,63.19,63.07,63.14,15205.0
2020-11-20 11:45:00,63.14,63.17,62.99,63.0,26493.0,63.14,63.17,62.99,63.0,26493.0
2020-11-20 11:50:00,63.05,63.05,63.0,63.04,13348.0,63.05,63.05,63.0,63.04,13348.0
2020-11-20 11:55:00,63.02,63.11,63.0,63.05,13451.0,63.02,63.11,63.0,63.05,13451.0
2020-11-20 12:00:00,63.03,63.06,62.98,63.03,13148.0,63.03,63.06,62.98,63.03,13148.0
2020-11-20 12:05:00,63.04,63.07,62.99,63.0,7437.0,63.04,63.07,62.99,63.0,7437.0
2020-11-20 12:10:00,63.0,63.01,62.9,62.91,11711.0,63.0,63.01,62.9,62.91,11711.0
2020-11-20 12:15:00,62.91,62.93,62.88,62.91,6412.0,62.91,62.93,62.88,62.91,6412.0
2020-11-20 12:20:00,62.91,63.04,62.9,63.02,6796.0,62.91,63.04,62.9,63.02,6796.0
2020-11-20 12:25:00,63.01,63.06,62.96,63.01,6665.0,63.01,63.06,62.96,63.01,6665.0
2020-11-20 12:30:00,63.02,63.02,62.94,62.95,5941.0,63.02,63.02,62.94,62.95,5941.0
2020-11-20 12:35:00,62.94,63.09,62.92,63.02,30785.0,62.94,63.09,62.92,63.02,30785.0
2020-11-20 12:40:00,63.03,63.12,63.01,63.12,40131.0,63.03,63.12,63.01,63.12,40131.0
2020-11-20 12:45:00,63.13,63.2,63.13,63.16,8224.0,63.13,63.2,63.13,63.16,8224.0
2020-11-20 12:50:00,63.17,63.28,63.14,63.27,9610.0,63.17,63.28,63.14,63.27,9610.0
2020-11-20 12:55:00,63.29,63.42,63.29,63.4,12757.0,63.29,63.42,63.29,63.4,12757.0
2020-11-20 13:00:00,63.39,63.43,63.32,63.34,14115.0,63.39,63.43,63.32,63.34,14115.0
2020-11-20 13:05:00,63.34,63.34,63.2,63.22,19335.0,63.34,63.34,63.2,63.22,19335.0
2020-11-20 13:10:00,63.23,63.32,63.21,63.29,14909.0,63.23,63.32,63.21,63.29,14909.0
2020-11-20 13:15:00,63.28,63.36,63.24,63.34,12210.0,63.28,63.36,63.24,63.34,12210.0
2020-11-20 13:20:00,63.35,63.37,63.24,63.3,14198.0,63.35,63.37,63.24,63.3,14198.0
2020-11-20 13:25:00,63.31,63.33,63.26,63.27,14564.0,63.31,63.33,63.26,63.27,14564.0
2020-11-20 13:30:00,63.26,63.26,63.2,63.21,6237.0,63.26,63.26,63.2,63.21,6237.0
2020-11-20 13:35:00,63.21,63.29,63.21,63.27,9409.0,63.21,63.29,63.21,63.27,9409.0
2020-11-20 13:40:00,63.26,63.37,63.23,63.23,17712.0,63.26,63.37,63.23,63.23,17712.0
2020-11-20 13:45:00,63.23,63.31,63.2,63.26,13227.0,63.23,63.31,63.2,63.26,13227.0
2020-11-20 13:50:00,63.26,63.27,63.19,63.21,10521.0,63.26,63.27,63.19,63.21,10521.0
2020-11-20 13:55:00,63.22,63.24,63.18,63.23,10265.0,63.22,63.24,63.18,63.23,10265.0
2020-11-20 14:00:00,63.23,63.25,63.2,63.22,12239.0,63.23,63.25,63.2,63.22,12239.0
2020-11-20 14:05:00,63.24,63.38,63.24,63.35,69958.0,63.24,63.38,63.24,63.35,69958.0
2020-11-20 14:10:00,63.36,63.49,63.33,63.42,19426.0,63.36,63.49,63.33,63.42,19426.0
2020-11-20 14:15:00,63.41,63.43,63.33,63.36,12306.0,63.41,63.43,63.33,63.36,12306.0
2020-11-20 14:20:00,63.39,63.39,63.22,63.22,54417.0,63.39,63.39,63.22,63.22,54417.0
2020-11-20 14:25:00,63.21,63.31,63.2,63.3,12662.0,63.21,63.31,63.2,63.3,12662.0
2020-11-20 14:30:00,63.3,63.39,63.26,63.38,12798.0,63.3,63.39,63.26,63.38,12798.0
2020-11-20 14:35:00,63.39,63.48,63.34,63.34,19969.0,63.39,63.48,63.34,63.34,19969.0
2020-11-20 14:40:00,63.35,63.36,63.16,63.17,23627.0,63.35,63.36,63.16,63.17,23627.0
2020-11-20 14:45:00,63.17,63.17,63.07,63.14,15055.0,63.17,63.17,63.07,63.14,15055.0
2020-11-20 14:50:00,63.13,63.2,63.06,63.06,40231.0,63.13,63.2,63.06,63.06,40231.0
2020-11-20 14:55:00,63.06,63.09,63.03,63.06,19748.0,63.06,63.09,63.03,63.06,19748.0
2020-11-20 15:00:00,63.06,63.16,63.06,63.12,28479.0,63.06,63.16,63.06,63.12,28479.0
2020-11-20 15:05:00,63.1,63.16,63.02,63.06,21686.0,63.1,63.16,63.02,63.06,21686.0
2020-11-20 15:10:00,63.05,63.12,62.95,63.02,32455.0,63.05,63.12,62.95,63.02,32455.0
2020-11-20 15:15:00,63.02,63.03,62.84,62.84,39077.0,63.02,63.03,62.84,62.84,39077.0
2020-11-20 15:20:00,62.86,63.05,62.83,63.01,45267.0,62.86,63.05,62.83,63.01,45267.0
2020-11-20 15:25:00,63.02,63.05,62.9,62.98,35253.0,63.02,63.05,62.9,62.98,35253.0
2020-11-20 15:30:00,62.97,63.01,62.94,62.94,27583.0,62.97,63.01,62.94,62.94,27583.0
2020-11-20 15:35:00,62.95,63.02,62.93,62.99,106545.0,62.95,63.02,62.93,62.99,106545.0
2020-11-20 15:40:00,62.99,63.09,62.97,63.08,35814.0,62.99,63.09,62.97,63.08,35814.0
2020-11-20 15:45:00,63.07,63.21,63.07,63.16,35599.0,63.07,63.21,63.07,63.16,35599.0
2020-11-20 15:50:00,63.14,63.14,62.95,62.98,74229.0,63.14,63.14,62.95,62.98,74229.0
2020-11-20 15:55:00,62.97,63.02,62.83,62.98,189850.0,62.97,63.02,62.83,62.98,189850.0
2020-11-23 09:30:00,63.25,63.6,63.24,63.54,49050.0,63.25,63.6,63.24,63.54,49050.0
2020-11-23 09:35:00,63.57,63.61,63.19,63.26,17367.0,63.57,63.61,63.19,63.26,17367.0
2020-11-23 09:40:00,63.19,63.48,63.13,63.21,23123.0,63.19,63.48,63.13,63.21,23123.0
2020-11-23 09:45:00,63.36,63.79,63.35,63.77,25424.0,63.36,63.79,63.35,63.77,25424.0
2020-11-23 09:50:00,63.78,64.01,63.63,63.96,29784.0,63.78,64.01,63.63,63.96,29784.0
2020-11-23 09:55:00,63.94,63.94,63.5,63.51,23883.0,63.94,63.94,63.5,63.51,23883.0
2020-11-23 10:00:00,63.53,63.72,63.46,63.63,19128.0,63.53,63.72,63.46,63.63,19128.0
2020-11-23 10:05:00,63.62,63.66,63.51,63.65,16410.0,63.62,63.66,63.51,63.65,16410.0
2020-11-23 10:10:00,63.62,63.96,63.62,63.96,19846.0,63.62,63.96,63.62,63.96,19846.0
2020-11-23 10:15:00,63.94,64.13,63.89,64.06,36591.0,63.94,64.13,63.89,64.06,36591.0
2020-11-23 10:20:00,64.1,64.15,63.81,63.81,22506.0,64.1,64.15,63.81,63.81,22506.0
2020-11-23 10:25:00,63.84,63.84,63.54,63.55,21922.0,63.84,63.84,63.54,63.55,21922.0
2020-11-23 10:30:00,63.55,63.86,63.54,63.82,13575.0,63.55,63.86,63.54,63.82,13575.0
2020-11-23 10:35:00,63.8,63.84,63.72,63.83,16317.0,63.8,63.84,63.72,63.83,16317.0
2020-11-23 10:40:00,63.84,63.93,63.82,63.82,14016.0,63.84,63.93,63.82,63.82,14016.0
2020-11-23 10:45:00,63.8,63.89,63.74,63.89,10873.0,63.8,63.89,63.74,63.89,10873.0
2020-11-23 10:50:00,63.88,64.17,63.87,64.11,21164.0,63.88,64.17,63.87,64.11,21164.0
2020-11-23 10:55:00,64.16,64.22,64.04,64.04,10292.0,64.16,64.22,64.04,64.04,10292.0
2020-11-23 11:00:00,64.02,64.15,64.0,64.04,13603.0,64.02,64.15,64.0,64.04,13603.0
2020-11-23 11:05:00,64.03,64.06,63.97,63.98,17464.0,64.03,64.06,63.97,63.98,17464.0
2020-11-23 11:10:00,63.98,63.98,63.79,63.82,10932.0,63.98,63.98,63.79,63.82,10932.0
2020-11-23 11:15:00,63.84,63.87,63.77,63.82,9532.0,63.84,63.87,63.77,63.82,9532.0
2020-11-23 11:20:00,63.8,63.83,63.66,63.67,16273.0,63.8,63.83,63.66,63.67,16273.0
2020-11-23 11:25:00,63.65,63.69,63.51,63.58,14912.0,63.65,63.69,63.51,63.58,14912.0
2020-11-23 11:30:00,63.6,63.68,63.48,63.5,10223.0,63.6,63.68,63.48,63.5,10223.0
2020-11-23 11:35:00,63.5,63.59,63.44,63.45,14898.0,63.5,63.59,63.44,63.45,14898.0
2020-11-23 11:40:00,63.47,63.72,63.37,63.58,14405.0,63.47,63.72,63.37,63.58,14405.0
2020-11-23 11:45:00,63.57,63.68,63.54,63.65,11677.0,63.57,63.68,63.54,63.65,11677.0
2020-11-23 11:50:00,63.65,63.71,63.49,63.52,28083.0,63.65,63.71,63.49,63.52,28083.0
2020-11-23 11:55:00,63.52,63.74,63.45,63.71,12215.0,63.52,63.74,63.45,63.71,12215.0
2020-11-23 12:00:00,63.72,63.74,63.6,63.63,24962.0,63.72,63.74,63.6,63.63,24962.0
2020-11-23 12:05:00,63.61,63.78,63.59,63.78,12633.0,63.61,63.78,63.59,63.78,12633.0
2020-11-23 12:10:00,63.73,63.77,63.61,63.64,24367.0,63.73,63.77,63.61,63.64,24367.0
2020-11-23 12:15:00,63.62,63.76,63.59,63.76,19835.0,63.62,63.76,63.59,63.76,19835.0
2020-11-23 12:20:00,63.76,63.84,63.72,63.8,20157.0,63.76,63.84,63.72,63.8,20157.0
2020-11-23 12:25:00,63.81,63.82,63.65,63.67,15509.0,63.81,63.82,63.65,63.67,15509.0
2020-11-23 12:30:00,63.68,63.86,63.68,63.86,9813.0,63.68,63.86,63.68,63.86,9813.0
2020-11-23 12:35:00,63.88,63.97,63.84,63.88,7379.0,63.88,63.97,63.84,63.88,7379.0
2020-11-23 12:40:00,63.88,63.9,63.79,63.88,8485.0,63.88,63.9,63.79,63.88,8485.0
2020-11-23 12:45:00,63.87,63.91,63.78,63.81,15864.0,63.87,63.91,63.78,63.81,15864.0
2020-11-23 12:50:00,63.82,63.89,63.81,63.81,22117.0,63.82,63.89,63.81,63.81,22117.0
2020-11-23 12:55:00,63.81,63.93,63.81,63.86,13444.0,63.81,63.93,63.81,63.86,13444.0
2020-11-23 13:00:00,63.87,63.89,63.83,63.85,18397.0,63.87,63.89,63.83,63.85,18397.0
2020-11-23 13:05:00,63.85,63.93,63.83,63.88,12091.0,63.85,63.93,63.83,63.88,12091.0
2020-11-23 13:10:00,63.88,63.9,63.84,63.87,11225.0,63.88,63.9,63.84,63.87,11225.0
2020-11-23 13:15:00,63.87,63.88,63.72,63.72,29255.0,63.87,63.88,63.72,63.72,29255.0
2020-11-23 13:20:00,63.68,63.71,63.52,63.55,71794.0,63.68,63.71,63.52,63.55,71794.0
2020-11-23 13:25:00,63.55,63.64,63.53,63.6,17451.0,63.55,63.64,63.53,63.6,17451.0
2020-11-23 13:30:00,63.6,63.66,63.55,63.64,11323.0,63.6,63.66,63.55,63.64,11323.0
2020-11-23 13:35:00,63.64,63.64,63.58,63.59,18550.0,63.64,63.64,63.58,63.59,18550.0
2020-11-23 13:40:00,63.62,63.64,63.57,63.62,66120.0,63.62,63.64,63.57,63.62,66120.0
2020-11-23 13:45:00,63.6,63.64,63.55,63.55,16109.0,63.6,63.64,63.55,63.55,16109.0
2020-11-23 13:50:00,63.57,63.63,63.56,63.62,13470.0,63.57,63.63,63.56,63.62,13470.0
2020-11-23 13:55:00,63.62,63.64,63.59,63.61,13699.0,63.62,63.64,63.59,63.61,13699.0
2020-11-23 14:00:00,63.62,63.75,63.62,63.72,14698.0,63.62,63.75,63.62,63.72,14698.0
2020-11-23 14:05:00,63.72,63.72,63.6,63.62,14272.0,63.72,63.72,63.6,63.62,14272.0
2020-11-23 14:10:00,63.59,63.62,63.54,63.62,13623.0,63.59,63.62,63.54,63.62,13623.0
2020-11-23 14:15:00,63.63,63.65,63.57,63.59,16125.0,63.63,63.65,63.57,63.59,16125.0
2020-11-23 14:20:00,63.61,63.66,63.49,63.5,19297.0,63.61,63.66,63.49,63.5,19297.0
2020-11-23 14:25:00,63.48,63.56,63.4,63.54,11518.0,63.48,63.56,63.4,63.54,11518.0
2020-11-23 14:30:00,63.54,63.65,63.54,63.65,17156.0,63.54,63.65,63.54,63.65,17156.0
2020-11-23 14:35:00,63.64,63.64,63.54,63.59,11732.0,63.64,63.64,63.54,63.59,11732.0
2020-11-23 14:40:00,63.61,63.64,63.55,63.61,13732.0,63.61,63.64,63.55,63.61,13732.0
2020-11-23 14:45:00,63.6,63.65,63.57,63.62,16395.0,63.6,63.65,63.57,63.62,16395.0
2020-11-23 14:50:00,63.63,63.72,63.58,63.66,43639.0,63.63,63.72,63.58,63.66,43639.0
2020-11-23 14:55:00,63.66,63.78,63.64,63.77,18421.0,63.66,63.78,63.64,63.77,18421.0
2020-11-23 15:00:00,63.77,63.87,63.74,63.85,21759.0,63.77,63.87,63.74,63.85,21759.0
2020-11-23 15:05:00,63.84,63.86,63.79,63.81,24037.0,63.84,63.86,63.79,63.81,24037.0
2020-11-23 15:10:00,63.79,63.84,63.72,63.82,28452.0,63.79,63.84,63.72,63.82,28452.0
2020-11-23 15:15:00,63.81,63.84,63.74,63.78,16047.0,63.81,63.84,63.74,63.78,16047.0
2020-11-23 15:20:00,63.78,63.82,63.72,63.77,28050.0,63.78,63.82,63.72,63.77,28050.0
2020-11-23 15:25:00,63.76,63.85,63.76,63.85,21638.0,63.76,63.85,63.76,63.85,21638.0
2020-11-23 15:30:00,63.85,63.93,63.85,63.91,19637.0,63.85,63.93,63.85,63.91,19637.0
2020-11-23 15:35:00,63.91,63.99,63.9,63.99,26549.0,63.91,63.99,63.9,63.99,26549.0
2020-11-23 15:40:00,63.98,64.02,63.9,63.93,44065.0,63.98,64.02,63.9,63.93,44065.0
2020-11-23 15:45:00,63.93,64.01,63.89,63.98,44759.0,63.93,64.01,63.89,63.98,44759.0
2020-11-23 15:50:00,63.99,64.1,63.98,63.98,64535.0,63.99,64.1,63.98,63.98,64535.0
2020-11-23 15:55:00,63.97,63.99,63.73,63.91,178334.0,63.97,63.99,63.73,63.91,178334.0
2020-11-24 09:30:00,64.32,64.56,63.9,64.11,54404.0,64.32,64.56,63.9,64.11,54404.0
2020-11-24 09:35:00,64.14,64.57,64.11,64.44,8123.0,64.14,64.57,64.11,64.44,8123.0
2020-11-24 09:40:00,64.49,64.55,64.31,64.41,6116.0,64.49,64.55,64.31,64.41,6116.0
2020-11-24 09:45:00,64.37,64.49,64.06,64.26,11894.0,64.37,64.49,64.06,64.26,11894.0
2020-11-24 09:50:00,64.25,64.29,64.05,64.2,15125.0,64.25,64.29,64.05,64.2,15125.0
2020-11-24 09:55:00,64.18,64.25,63.91,64.25,17966.0,64.18,64.25,63.91,64.25,17966.0
2020-11-24 10:00:00,64.14,64.19,63.96,64.17,18013.0,64.14,64.19,63.96,64.17,18013.0
2020-11-24 10:05:00,64.17,64.31,64.13,64.19,16299.0,64.17,64.31,64.13,64.19,16299.0
2020-11-24 10:10:00,64.18,64.21,64.03,64.12,26429.0,64.18,64.21,64.03,64.12,26429.0
2020-11-24 10:15:00,64.08,64.29,64.07,64.19,22341.0,64.08,64.29,64.07,64.19,22341.0
2020-11-24 10:20:00,64.19,64.29,64.18,64.23,26049.0,64.19,64.29,64.18,64.23,26049.0
2020-11-24 10:25:00,64.23,64.38,64.19,64.38,16820.0,64.23,64.38,64.19,64.38,16820.0
2020-11-24 10:30:00,64.41,64.57,64.38,64.4,11402.0,64.41,64.57,64.38,64.4,11402.0
2020-11-24 10:35:00,64.38,64.58,64.38,64.47,13332.0,64.38,64.58,64.38,64.47,13332.0
2020-11-24 10:40:00,64.5,64.81,64.49,64.81,17634.0,64.5,64.81,64.49,64.81,17634.0
2020-11-24 10:45:00,64.8,64.89,64.8,64.85,10409.0,64.8,64.89,64.8,64.85,10409.0
2020-11-24 10:50:00,64.86,64.88,64.74,64.79,9685.0,64.86,64.88,64.74,64.79,9685.0
2020-11-24 10:55:00,64.78,64.83,64.62,64.63,7828.0,64.78,64.83,64.62,64.63,7828.0
2020-11-24 11:00:00,64.64,64.66,64.5,64.63,9503.0,64.64,64.66,64.5,64.63,9503.0
2020-11-24 11:05:00,64.6,64.61,64.46,64.53,7310.0,64.6,64.61,64.46,64.53,7310.0
2020-11-24 11:10:00,64.53,64.56,64.43,64.54,8481.0,64.53,64.56,64.43,64.54,8481.0
2020-11-24 11:15:00,64.53,64.62,64.45,64.48,10345.0,64.53,64.62,64.45,64.48,10345.0
2020-11-24 11:20:00,64.5,64.69,64.5,64.69,14368.0,64.5,64.69,64.5,64.69,14368.0
2020-11-24 11:25:00,64.66,64.77,64.65,64.74,15226.0,64.66,64.77,64.65,64.74,15226.0
2020-11-24 11:30:00,64.74,64.83,64.69,64.83,14622.0,64.74,64.83,64.69,64.83,14622.0
2020-11-24 11:35:00,64.81,64.95,64.81,64.84,10007.0,64.81,64.95,64.81,64.84,10007.0
2020-11-24 11:40:00,64.82,64.89,64.78,64.87,11050.0,64.82,64.89,64.78,64.87,11050.0
2020-11-24 11:45:00,64.86,65.07,64.83,65.02,17586.0,64.86,65.07,64.83,65.02,17586.0
2020-11-24 11:50:00,64.99,65.05,64.87,65.05,21855.0,64.99,65.05,64.87,65.05,21855.0
2020-11-24 11:55:00,65.08,65.14,64.87,64.93,10124.0,65.08,65.14,64.87,64.93,10124.0
2020-11-24 12:00:00,64.95,64.95,64.75,64.81,5771.0,64.95,64.95,64.75,64.81,5771.0
2020-11-24 12:05:00,64.78,64.8,64.69,64.76,6518.0,64.78,64.8,64.69,64.76,6518.0
2020-11-24 12:10:00,64.77,64.82,64.64,64.67,6510.0,64.77,64.82,64.64,64.67,6510.0
2020-11-24 12:15:00,64.68,64.78,64.68,64.78,6225.0,64.68,64.78,64.68,64.78,6225.0
2020-11-24 12:20:00,64.76,64.76,64.63,64.67,7573.0,64.76,64.76,64.63,64.67,7573.0
2020-11-24 12:25:00,64.7,64.71,64.58,64.68,12033.0,64.7,64.71,64.58,64.68,12033.0
2020-11-24 12:30:00,64.68,64.68,64.58,64.6,10248.0,64.68,64.68,64.58,64.6,10248.0
2020-11-24 12:35:00,64.6,64.62,64.5,64.6,6634.0,64.6,64.62,64.5,64.6,6634.0
2020-11-24 12:40:00,64.6,64.65,64.58,64.65,4841.0,64.6,64.65,64.58,64.65,4841.0
2020-11-24 12:45:00,64.64,64.77,64.62,64.72,38659.0,64.64,64.77,64.62,64.72,38659.0
2020-11-24 12:50:00,64.7,64.77,64.62,64.72,4920.0,64.7,64.77,64.62,64.72,4920.0
2020-11-24 12:55:00,64.74,64.84,64.7,64.83,7498.0,64.74,64.84,64.7,64.83,7498.0
2020-11-24 13:00:00,64.82,64.86,64.71,64.72,10107.0,64.82,64.86,64.71,64.72,10107.0
2020-11-24 13:05:00,64.72,64.72,64.64,64.7,8092.0,64.72,64.72,64.64,64.7,8092.0
2020-11-24 13:10:00,64.71,64.73,64.55,64.63,33835.0,64.71,64.73,64.55,64.63,33835.0
2020-11-24 13:15:00,64.63,64.64,64.42,64.45,10052.0,64.63,64.64,64.42,64.45,10052.0
2020-11-24 13:20:00,64.45,64.45,64.29,64.32,6109.0,64.45,64.45,64.29,64.32,6109.0
2020-11-24 13:25:00,64.28,64.32,64.17,64.21,6044.0,64.28,64.32,64.17,64.21,6044.0
2020-11-24 13:30:00,64.23,64.28,64.13,64.26,7739.0,64.23,64.28,64.13,64.26,7739.0
2020-11-24 13:35:00,64.28,64.34,64.25,64.27,7704.0,64.28,64.34,64.25,64.27,7704.0
2020-11-24 13:40:00,64.3,64.64,64.28,64.34,20586.0,64.3,64.64,64.28,64.34,20586.0
2020-11-24 13:45:00,64.34,64.34,64.21,64.25,7291.0,64.34,64.34,64.21,64.25,7291.0
2020-11-24 13:50:00,64.26,64.28,64.12,64.16,10328.0,64.26,64.28,64.12,64.16,10328.0
2020-11-24 13:55:00,64.18,64.23,64.12,64.17,11730.0,64.18,64.23,64.12,64.17,11730.0
2020-11-24 14:00:00,64.17,64.24,64.15,64.2,7250.0,64.17,64.24,64.15,64.2,7250.0
2020-11-24 14:05:00,64.21,64.26,64.18,64.23,8622.0,64.21,64.26,64.18,64.23,8622.0
2020-11-24 14:10:00,64.22,64.34,64.19,64.34,5492.0,64.22,64.34,64.19,64.34,5492.0
2020-11-24 14:15:00,64.33,64.36,64.26,64.27,12226.0,64.33,64.36,64.26,64.27,12226.0
2020-11-24 14:20:00,64.27,64.27,64.08,64.22,12117.0,64.27,64.27,64.08,64.22,12117.0
2020-11-24 14:25:00,64.24,64.28,64.15,64.19,7675.0,64.24,64.28,64.15,64.19,7675.0
2020-11-24 14:30:00,64.2,64.2,64.01,64.01,14988.0,64.2,64.2,64.01,64.01,14988.0
2020-11-24 14:35:00,64.02,64.09,64.0,64.01,28793.0,64.02,64.09,64.0,64.01,28793.0
2020-11-24 14:40:00,64.0,64.09,63.96,64.07,17208.0,64.0,64.09,63.96,64.07,17208.0
2020-11-24 14:45:00,64.07,64.07,63.88,63.89,12929.0,64.07,64.07,63.88,63.89,12929.0
2020-11-24 14:50:00,63.88,63.93,63.77,63.78,44066.0,63.88,63.93,63.77,63.78,44066.0
2020-11-24 14:55:00,63.79,63.79,63.59,63.7,35286.0,63.79,63.79,63.59,63.7,35286.0
2020-11-24 15:00:00,63.68,63.71,63.59,63.61,26057.0,63.68,63.71,63.59,63.61,26057.0
2020-11-24 15:05:00,63.63,63.7,63.56,63.61,28257.0,63.63,63.7,63.56,63.61,28257.0
2020-11-24 15:10:00,63.62,63.7,63.55,63.63,52074.0,63.62,63.7,63.55,63.63,52074.0
2020-11-24 15:15:00,63.62,63.62,63.54,63.54,32326.0,63.62,63.62,63.54,63.54,32326.0
2020-11-24 15:20:00,63.56,63.65,63.53,63.6,24920.0,63.56,63.65,63.53,63.6,24920.0
2020-11-24 15:25:00,63.6,63.61,63.49,63.49,32414.0,63.6,63.61,63.49,63.49,32414.0
2020-11-24 15:30:00,63.49,63.61,63.47,63.61,42917.0,63.49,63.61,63.47,63.61,42917.0
2020-11-24 15:35:00,63.61,63.61,63.4,63.47,45969.0,63.61,63.61,63.4,63.47,45969.0
2020-11-24 15:40:00,63.46,63.47,63.31,63.36,53281.0,63.46,63.47,63.31,63.36,53281.0
2020-11-24 15:45:00,63.35,63.5,63.34,63.44,44980.0,63.35,63.5,63.34,63.44,44980.0
2020-11-24 15:50:00,63.46,63.47,63.25,63.37,93673.0,63.46,63.47,63.25,63.37,93673.0
2020-11-24 15:55:00,63.38,63.56,63.25,63.37,279997.0,63.38,63.56,63.25,63.37,279997.0
2020-11-25 09:30:00,63.66,63.88,63.04,63.25,68563.0,63.66,63.88,63.04,63.25,68563.0
2020-11-25 09:35:00,63.25,63.28,62.87,62.87,52716.0,63.25,63.28,62.87,62.87,52716.0
2020-11-25 09:40:00,62.83,63.04,62.58,63.01,38227.0,62.83,63.04,62.58,63.01,38227.0
2020-11-25 09:45:00,63.03,63.03,62.64,62.65,17185.0,63.03,63.03,62.64,62.65,17185.0
2020-11-25 09:50:00,62.69,62.81,62.62,62.67,17907.0,62.69,62.81,62.62,62.67,17907.0
2020-11-25 09:55:00,62.62,62.67,62.43,62.46,53601.0,62.62,62.67,62.43,62.46,53601.0
2020-11-25 10:00:00,62.5,62.55,62.38,62.51,10507.0,62.5,62.55,62.38,62.51,10507.0
2020-11-25 10:05:00,62.47,62.6,62.37,62.49,23550.0,62.47,62.6,62.37,62.49,23550.0
2020-11-25 10:10:00,62.5,62.75,62.49,62.74,15925.0,62.5,62.75,62.49,62.74,15925.0
2020-11-25 10:15:00,62.75,62.82,62.5,62.5,11773.0,62.75,62.82,62.5,62.5,11773.0
2020-11-25 10:20:00,62.53,62.66,62.42,62.66,19387.0,62.53,62.66,62.42,62.66,19387.0
2020-11-25 10:25:00,62.69,62.69,62.46,62.64,37837.0,62.69,62.69,62.46,62.64,37837.0
2020-11-25 10:30:00,62.64,62.65,62.5,62.53,11306.0,62.64,62.65,62.5,62.53,11306.0
2020-11-25 10:35:00,62.52,62.56,62.45,62.45,15185.0,62.52,62.56,62.45,62.45,15185.0
2020-11-25 10:40:00,62.44,62.53,62.39,62.5,16652.0,62.44,62.53,62.39,62.5,16652.0
2020-11-25 10:45:00,62.56,62.62,62.52,62.52,10054.0,62.56,62.62,62.52,62.52,10054.0
2020-11-25 10:50:00,62.54,62.58,62.44,62.47,14193.0,62.54,62.58,62.44,62.47,14193.0
2020-11-25 10:55:00,62.48,62.49,62.31,62.32,18170.0,62.48,62.49,62.31,62.32,18170.0
2020-11-25 11:00:00,62.31,62.44,62.2,62.32,17000.0,62.31,62.44,62.2,62.32,17000.0
2020-11-25 11:05:00,62.32,62.37,62.28,62.28,7741.0,62.32,62.37,62.28,62.28,7741.0
2020-11-25 11:10:00,62.29,62.32,62.09,62.15,18070.0,62.29,62.32,62.09,62.15,18070.0
2020-11-25 11:15:00,62.15,62.22,62.07,62.22,16190.0,62.15,62.22,62.07,62.22,16190.0
2020-11-25 11:20:00,62.2,62.2,62.07,62.07,15319.0,62.2,62.2,62.07,62.07,15319.0
2020-11-25 11:25:00,62.09,62.11,62.02,62.08,25038.0,62.09,62.11,62.02,62.08,25038.0
2020-11-25 11:30:00,62.07,62.14,62.02,62.11,14959.0,62.07,62.14,62.02,62.11,14959.0
2020-11-25 11:35:00,62.11,62.2,62.08,62.15,13274.0,62.11,62.2,62.08,62.15,13274.0
2020-11-25 11:40:00,62.15,62.17,62.02,62.03,16677.0,62.15,62.17,62.02,62.03,16677.0
2020-11-25 11:45:00,62.03,62.22,62.0,62.2,17977.0,62.03,62.22,62.0,62.2,17977.0
2020-11-25 11:50:00,62.21,62.23,62.06,62.07,9455.0,62.21,62.23,62.06,62.07,9455.0
2020-11-25 11:55:00,62.07,62.11,62.0,62.0,12556.0,62.07,62.11,62.0,62.0,12556.0
2020-11-25 12:00:00,62.01,62.22,62.01,62.2,14827.0,62.01,62.22,62.01,62.2,14827.0
2020-11-25 12:05:00,62.23,62.4,62.23,62.33,11958.0,62.23,62.4,62.23,62.33,11958.0
2020-11-25 12:10:00,62.32,62.4,62.31,62.39,34881.0,62.32,62.4,62.31,62.39,34881.0
2020-11-25 12:15:00,62.4,62.4,62.24,62.25,10488.0,62.4,62.4,62.24,62.25,10488.0
2020-11-25 12:20:00,62.27,62.27,62.09,62.21,12045.0,62.27,62.27,62.09,62.21,12045.0
2020-11-25 12:25:00,62.23,62.27,62.14,62.14,12145.0,62.23,62.27,62.14,62.14,12145.0
2020-11-25 12:30:00,62.14,62.14,62.05,62.14,7823.0,62.14,62.14,62.05,62.14,7823.0
2020-11-25 12:35:00,62.13,62.16,62.06,62.08,8228.0,62.13,62.16,62.06,62.08,8228.0
2020-11-25 12:40:00,62.07,62.19,62.06,62.15,10243.0,62.07,62.19,62.06,62.15,10243.0
2020-11-25 12:45:00,62.18,62.2,62.11,62.12,11127.0,62.18,62.2,62.11,62.12,11127.0
2020-11-25 12:50:00,62.1,62.13,62.03,62.03,12197.0,62.1,62.13,62.03,62.03,12197.0
2020-11-25 12:55:00,62.04,62.07,62.02,62.07,7857.0,62.04,62.07,62.02,62.07,7857.0
2020-11-25 13:00:00,62.06,62.11,62.01,62.03,11221.0,62.06,62.11,62.01,62.03,11221.0
2020-11-25 13:05:00,62.04,62.14,62.02,62.14,9337.0,62.04,62.14,62.02,62.14,9337.0
2020-11-25 13:10:00,62.11,62.28,62.1,62.24,13491.0,62.11,62.28,62.1,62.24,13491.0
2020-11-25 13:15:00,62.23,62.23,62.08,62.1,8973.0,62.23,62.23,62.08,62.1,8973.0
2020-11-25 13:20:00,62.08,62.15,62.03,62.11,7949.0,62.08,62.15,62.03,62.11,7949.0
2020-11-25 13:25:00,62.12,62.17,62.11,62.14,8390.0,62.12,62.17,62.11,62.14,8390.0
2020-11-25 13:30:00,62.13,62.14,62.06,62.08,7047.0,62.13,62.14,62.06,62.08,7047.0
2020-11-25 13:35:00,62.09,62.19,62.08,62.1,11406.0,62.09,62.19,62.08,62.1,11406.0
2020-11-25 13:40:00,62.12,62.25,62.11,62.2,9055.0,62.12,62.25,62.11,62.2,9055.0
2020-11-25 13:45:00,62.2,62.24,62.2,62.23,8495.0,62.2,62.24,62.2,62.23,8495.0
2020-11-25 13:50:00,62.23,62.31,62.2,62.31,11054.0,62.23,62.31,62.2,62.31,11054.0
2020-11-25 13:55:00,62.3,62.38,62.25,62.25,6453.0,62.3,62.38,62.25,62.25,6453.0
2020-11-25 14:00:00,62.28,62.35,62.26,62.34,6048.0,62.28,62.35,62.26,62.34,6048.0
2020-11-25 14:05:00,62.34,62.34,62.27,62.29,9136.0,62.34,62.34,62.27,62.29,9136.0
2020-11-25 14:10:00,62.3,62.33,62.26,62.28,7055.0,62.3,62.33,62.26,62.28,7055.0
2020-11-25 14:15:00,62.27,62.36,62.22,62.22,41176.0,62.27,62.36,62.22,62.22,41176.0
2020-11-25 14:20:00,62.23,62.3,62.22,62.25,21690.0,62.23,62.3,62.22,62.25,21690.0
2020-11-25 14:25:00,62.25,62.34,62.2,62.2,67455.0,62.25,62.34,62.2,62.2,67455.0
2020-11-25 14:30:00,62.22,62.25,62.15,62.15,13686.0,62.22,62.25,62.15,62.15,13686.0
2020-11-25 14:35:00,62.15,62.2,62.12,62.13,12525.0,62.15,62.2,62.12,62.13,12525.0
2020-11-25 14:40:00,62.13,62.17,62.07,62.13,18946.0,62.13,62.17,62.07,62.13,18946.0
2020-11-25 14:45:00,62.13,62.14,62.09,62.1,13596.0,62.13,62.14,62.09,62.1,13596.0
2020-11-25 14:50:00,62.11,62.14,61.99,62.02,20820.0,62.11,62.14,61.99,62.02,20820.0
2020-11-25 14:55:00,62.03,62.07,62.0,62.0,8726.0,62.03,62.07,62.0,62.0,8726.0
2020-11-25 15:00:00,62.01,62.05,61.95,62.03,21058.0,62.01,62.05,61.95,62.03,21058.0
2020-11-25 15:05:00,62.04,62.09,62.01,62.05,10932.0,62.04,62.09,62.01,62.05,10932.0
2020-11-25 15:10:00,62.05,62.21,62.04,62.16,15998.0,62.05,62.21,62.04,62.16,15998.0
2020-11-25 15:15:00,62.15,62.15,62.08,62.1,15252.0,62.15,62.15,62.08,62.1,15252.0
2020-11-25 15:20:00,62.11,62.14,62.04,62.11,45788.0,62.11,62.14,62.04,62.11,45788.0
2020-11-25 15:25:00,62.12,62.14,62.06,62.09,20877.0,62.12,62.14,62.06,62.09,20877.0
2020-11-25 15:30:00,62.08,62.21,62.07,62.21,20479.0,62.08,62.21,62.07,62.21,20479.0
2020-11-25 15:35:00,62.21,62.21,62.05,62.06,33520.0,62.21,62.21,62.05,62.06,33520.0
2020-11-25 15:40:00,62.06,62.15,62.06,62.14,33229.0,62.06,62.15,62.06,62.14,33229.0
2020-11-25 15:45:00,62.14,62.15,61.98,62.04,63370.0,62.14,62.15,61.98,62.04,63370.0
2020-11-25 15:50:00,62.03,62.04,61.92,61.99,70067.0,62.03,62.04,61.92,61.99,70067.0
2020-11-25 15:55:00,62.0,62.22,61.9,62.21,327487.0,62.0,62.22,61.9,62.21,327487.0
2020-11-27 09:30:00,62.11,62.74,62.11,62.21,95371.0,62.11,62.74,62.11,62.21,95371.0
2020-11-27 09:35:00,62.25,62.93,62.25,62.85,41362.0,62.25,62.93,62.25,62.85,41362.0
2020-11-27 09:40:00,62.83,62.97,62.6,62.81,38272.0,62.83,62.97,62.6,62.81,38272.0
2020-11-27 09:45:00,62.9,63.1,62.79,63.02,39270.0,62.9,63.1,62.79,63.02,39270.0
2020-11-27 09:50:00,63.02,63.18,62.95,63.1,17634.0,63.02,63.18,62.95,63.1,17634.0
2020-11-27 09:55:00,63.12,63.35,63.06,63.06,17854.0,63.12,63.35,63.06,63.06,17854.0
2020-11-27 10:00:00,63.07,63.35,62.97,63.17,47208.0,63.07,63.35,62.97,63.17,47208.0
2020-11-27 10:05:00,63.18,63.31,62.95,63.16,29678.0,63.18,63.31,62.95,63.16,29678.0
2020-11-27 10:10:00,63.16,63.26,62.98,63.0,14716.0,63.16,63.26,62.98,63.0,14716.0
2020-11-27 10:15:00,63.04,63.05,62.84,63.04,22597.0,63.04,63.05,62.84,63.04,22597.0
2020-11-27 10:20:00,63.02,63.06,62.9,63.06,16190.0,63.02,63.06,62.9,63.06,16190.0
2020-11-27 10:25:00,63.05,63.1,62.93,62.93,8050.0,63.05,63.1,62.93,62.93,8050.0
2020-11-27 10:30:00,62.95,63.1,62.92,62.98,18318.0,62.95,63.1,62.92,62.98,18318.0
2020-11-27 10:35:00,62.95,62.97,62.88,62.97,14481.0,62.95,62.97,62.88,62.97,14481.0
2020-11-27 10:40:00,62.99,63.01,62.83,62.95,5142.0,62.99,63.01,62.83,62.95,5142.0
2020-11-27 10:45:00,62.95,62.97,62.84,62.89,7721.0,62.95,62.97,62.84,62.89,7721.0
2020-11-27 10:50:00,62.89,63.0,62.77,62.79,11031.0,62.89,63.0,62.77,62.79,11031.0
2020-11-27 10:55:00,62.8,63.0,62.73,62.98,8241.0,62.8,63.0,62.73,62.98,8241.0
2020-11-27 11:00:00,62.94,63.05,62.94,62.95,9658.0,62.94,63.05,62.94,62.95,9658.0
2020-11-27 11:05:00,62.98,63.05,62.98,63.0,7239.0,62.98,63.05,62.98,63.0,7239.0
2020-11-27 11:10:00,62.99,63.07,62.97,63.04,19682.0,62.99,63.07,62.97,63.04,19682.0
2020-11-27 11:15:00,63.04,63.08,62.96,63.06,6721.0,63.04,63.08,62.96,63.06,6721.0
2020-11-27 11:20:00,63.04,63.07,62.96,63.07,19047.0,63.04,63.07,62.96,63.07,19047.0
2020-11-27 11:25:00,63.09,63.09,62.98,63.04,11007.0,63.09,63.09,62.98,63.04,11007.0
2020-11-27 11:30:00,63.03,63.07,62.92,62.95,17130.0,63.03,63.07,62.92,62.95,17130.0
2020-11-27 11:35:00,63.0,63.0,62.9,63.0,17533.0,63.0,63.0,62.9,63.0,17533.0
2020-11-27 11:40:00,63.0,63.2,62.99,63.18,12472.0,63.0,63.2,62.99,63.18,12472.0
2020-11-27 11:45:00,63.17,63.17,63.0,63.04,9967.0,63.17,63.17,63.0,63.04,9967.0
2020-11-27 11:50:00,63.05,63.08,63.01,63.01,11759.0,63.05,63.08,63.01,63.01,11759.0
2020-11-27 11:55:00,63.01,63.12,63.0,63.08,13796.0,63.01,63.12,63.0,63.08,13796.0
2020-11-27 12:00:00,63.09,63.16,63.07,63.08,9909.0,63.09,63.16,63.07,63.08,9909.0
2020-11-27 12:05:00,63.08,63.17,63.06,63.17,9958.0,63.08,63.17,63.06,63.17,9958.0
2020-11-27 12:10:00,63.17,63.21,63.11,63.21,10981.0,63.17,63.21,63.11,63.21,10981.0
2020-11-27 12:15:00,63.2,63.2,63.1,63.12,5584.0,63.2,63.2,63.1,63.12,5584.0
2020-11-27 12:20:00,63.15,63.15,63.04,63.08,7409.0,63.15,63.15,63.04,63.08,7409.0
2020-11-27 12:25:00,63.07,63.08,63.0,63.0,13883.0,63.07,63.08,63.0,63.0,13883.0
2020-11-27 12:30:00,63.0,63.08,62.99,63.05,15644.0,63.0,63.08,62.99,63.05,15644.0
2020-11-27 12:35:00,63.04,63.13,62.99,63.09,16424.0,63.04,63.13,62.99,63.09,16424.0
2020-11-27 12:40:00,63.07,63.14,62.99,63.05,30596.0,63.07,63.14,62.99,63.05,30596.0
2020-11-27 12:45:00,63.03,63.14,63.03,63.1,31898.0,63.03,63.14,63.03,63.1,31898.0
2020-11-27 12:50:00,63.1,63.24,63.03,63.04,27911.0,63.1,63.24,63.03,63.04,27911.0
2020-11-27 12:55:00,63.03,63.23,63.03,63.22,62626.0,63.03,63.23,63.03,63.22,62626.0
2020-11-30 09:30:00,63.28,63.28,62.58,62.87,60289.0,63.28,63.28,62.58,62.87,60289.0
2020-11-30 09:35:00,62.8,62.8,61.9,61.97,53087.0,62.8,62.8,61.9,61.97,53087.0
2020-11-30 09:40:00,61.95,62.66,61.93,62.55,15926.0,61.95,62.66,61.93,62.55,15926.0
2020-11-30 09:45:00,62.54,62.81,62.44,62.71,17528.0,62.54,62.81,62.44,62.71,17528.0
2020-11-30 09:50:00,62.7,63.01,62.67,62.99,18064.0,62.7,63.01,62.67,62.99,18064.0
2020-11-30 09:55:00,63.0,63.18,62.87,62.92,14664.0,63.0,63.18,62.87,62.92,14664.0
2020-11-30 10:00:00,62.91,63.08,62.83,63.01,67363.0,62.91,63.08,62.83,63.01,67363.0
2020-11-30 10:05:00,63.04,63.25,62.78,62.81,11764.0,63.04,63.25,62.78,62.81,11764.0
2020-11-30 10:10:00,62.8,62.82,62.6,62.6,6605.0,62.8,62.82,62.6,62.6,6605.0
2020-11-30 10:15:00,62.63,62.71,62.49,62.6,11362.0,62.63,62.71,62.49,62.6,11362.0
2020-11-30 10:20:00,62.59,62.67,62.5,62.56,14551.0,62.59,62.67,62.5,62.56,14551.0
2020-11-30 10:25:00,62.54,62.56,62.37,62.46,20550.0,62.54,62.56,62.37,62.46,20550.0
2020-11-30 10:30:00,62.47,62.58,62.39,62.48,9917.0,62.47,62.58,62.39,62.48,9917.0
2020-11-30 10:35:00,62.44,62.64,62.3,62.55,19231.0,62.44,62.64,62.3,62.55,19231.0
2020-11-30 10:40:00,62.5,62.61,62.37,62.38,20982.0,62.5,62.61,62.37,62.38,20982.0
2020-11-30 10:45:00,62.37,62.81,62.35,62.7,29352.0,62.37,62.81,62.35,62.7,29352.0
2020-11-30 10:50:00,62.7,63.01,62.69,62.92,41661.0,62.7,63.01,62.69,62.92,41661.0
2020-11-30 10:55:00,62.92,62.92,62.72,62.78,28405.0,62.92,62.92,62.72,62.78,28405.0
2020-11-30 11:00:00,62.79,62.83,62.68,62.76,16914.0,62.79,62.83,62.68,62.76,16914.0
2020-11-30 11:05:00,62.74,62.76,62.4,62.4,35861.0,62.74,62.76,62.4,62.4,35861.0
2020-11-30 11:10:00,62.44,62.5,62.36,62.39,14206.0,62.44,62.5,62.36,62.39,14206.0
2020-11-30 11:15:00,62.43,62.46,62.13,62.13,26462.0,62.43,62.46,62.13,62.13,26462.0
2020-11-30 11:20:00,62.11,62.38,62.05,62.38,23569.0,62.11,62.38,62.05,62.38,23569.0
2020-11-30 11:25:00,62.37,62.37,62.2,62.28,15352.0,62.37,62.37,62.2,62.28,15352.0
2020-11-30 11:30:00,62.29,62.37,62.11,62.21,11006.0,62.29,62.37,62.11,62.21,11006.0
2020-11-30 11:35:00,62.19,62.29,62.15,62.28,6390.0,62.19,62.29,62.15,62.28,6390.0
2020-11-30 11:40:00,62.29,62.3,62.18,62.21,10518.0,62.29,62.3,62.18,62.21,10518.0
2020-11-30 11:45:00,62.21,62.24,62.13,62.15,8341.0,62.21,62.24,62.13,62.15,8341.0
2020-11-30 11:50:00,62.16,62.34,62.15,62.22,15373.0,62.16,62.34,62.15,62.22,15373.0
2020-11-30 11:55:00,62.19,62.2,62.1,62.1,13830.0,62.19,62.2,62.1,62.1,13830.0
2020-11-30 12:00:00,62.08,62.14,62.06,62.13,9365.0,62.08,62.14,62.06,62.13,9365.0
2020-11-30 12:05:00,62.14,62.23,62.13,62.19,9909.0,62.14,62.23,62.13,62.19,9909.0
2020-11-30 12:10:00,62.18,62.24,62.18,62.24,11213.0,62.18,62.24,62.18,62.24,11213.0
2020-11-30 12:15:00,62.25,62.33,62.24,62.31,10441.0,62.25,62.33,62.24,62.31,10441.0
2020-11-30 12:20:00,62.32,62.39,62.32,62.34,12729.0,62.32,62.39,62.32,62.34,12729.0
2020-11-30 12:25:00,62.35,62.41,62.25,62.41,28568.0,62.35,62.41,62.25,62.41,28568.0
2020-11-30 12:30:00,62.4,62.43,62.29,62.29,9278.0,62.4,62.43,62.29,62.29,9278.0
2020-11-30 12:35:00,62.3,62.3,62.18,62.18,5773.0,62.3,62.3,62.18,62.18,5773.0
2020-11-30 12:40:00,62.2,62.25,62.12,62.14,14654.0,62.2,62.25,62.12,62.14,14654.0
2020-11-30 12:45:00,62.16,62.28,62.15,62.27,13202.0,62.16,62.28,62.15,62.27,13202.0
2020-11-30 12:50:00,62.27,62.29,62.22,62.28,11933.0,62.27,62.29,62.22,62.28,11933.0
2020-11-30 12:55:00,62.28,62.31,62.25,62.3,9088.0,62.28,62.31,62.25,62.3,9088.0
2020-11-30 13:00:00,62.27,62.29,62.21,62.26,10890.0,62.27,62.29,62.21,62.26,10890.0
2020-11-30 13:05:00,62.26,62.32,62.19,62.26,13429.0,62.26,62.32,62.19,62.26,13429.0
2020-11-30 13:10:00,62.27,62.3,62.2,62.28,10337.0,62.27,62.3,62.2,62.28,10337.0
2020-11-30 13:15:00,62.29,62.32,62.21,62.22,6484.0,62.29,62.32,62.21,62.22,6484.0
2020-11-30 13:20:00,62.21,62.22,62.15,62.17,4191.0,62.21,62.22,62.15,62.17,4191.0
2020-11-30 13:25:00,62.15,62.19,62.09,62.09,18524.0,62.15,62.19,62.09,62.09,18524.0
2020-11-30 13:30:00,62.1,62.12,62.05,62.07,8658.0,62.1,62.12,62.05,62.07,8658.0
2020-11-30 13:35:00,62.05,62.06,61.92,61.97,26354.0,62.05,62.06,61.92,61.97,26354.0
2020-11-30 13:40:00,61.94,61.99,61.83,61.83,15590.0,61.94,61.99,61.83,61.83,15590.0
2020-11-30 13:45:00,61.83,61.87,61.79,61.82,12527.0,61.83,61.87,61.79,61.82,12527.0
2020-11-30 13:50:00,61.81,61.82,61.67,61.73,18419.0,61.81,61.82,61.67,61.73,18419.0
2020-11-30 13:55:00,61.72,61.77,61.64,61.65,46951.0,61.72,61.77,61.64,61.65,46951.0
2020-11-30 14:00:00,61.64,61.73,61.58,61.62,15826.0,61.64,61.73,61.58,61.62,15826.0
2020-11-30 14:05:00,61.62,61.75,61.61,61.72,17034.0,61.62,61.75,61.61,61.72,17034.0
2020-11-30 14:10:00,61.7,61.75,61.63,61.71,23787.0,61.7,61.75,61.63,61.71,23787.0
2020-11-30 14:15:00,61.67,61.7,61.6,61.62,20067.0,61.67,61.7,61.6,61.62,20067.0
2020-11-30 14:20:00,61.63,61.72,61.63,61.65,13056.0,61.63,61.72,61.63,61.65,13056.0
2020-11-30 14:25:00,61.66,61.73,61.64,61.71,17262.0,61.66,61.73,61.64,61.71,17262.0
2020-11-30 14:30:00,61.72,61.74,61.68,61.73,23449.0,61.72,61.74,61.68,61.73,23449.0
2020-11-30 14:35:00,61.73,61.75,61.65,61.7,22333.0,61.73,61.75,61.65,61.7,22333.0
2020-11-30 14:40:00,61.69,61.72,61.64,61.66,12216.0,61.69,61.72,61.64,61.66,12216.0
2020-11-30 14:45:00,61.66,61.71,61.65,61.69,15444.0,61.66,61.71,61.65,61.69,15444.0
2020-11-30 14:50:00,61.7,61.75,61.66,61.7,19704.0,61.7,61.75,61.66,61.7,19704.0
2020-11-30 14:55:00,61.69,61.92,61.69,61.88,22158.0,61.69,61.92,61.69,61.88,22158.0
2020-11-30 15:00:00,61.87,61.92,61.67,61.7,19300.0,61.87,61.92,61.67,61.7,19300.0
2020-11-30 15:05:00,61.68,61.76,61.65,61.65,15393.0,61.68,61.76,61.65,61.65,15393.0
2020-11-30 15:10:00,61.65,61.67,61.52,61.57,35704.0,61.65,61.67,61.52,61.57,35704.0
2020-11-30 15:15:00,61.57,61.65,61.54,61.63,26866.0,61.57,61.65,61.54,61.63,26866.0
2020-11-30 15:20:00,61.62,61.63,61.57,61.6,31336.0,61.62,61.63,61.57,61.6,31336.0
2020-11-30 15:25:00,61.59,61.61,61.51,61.52,20857.0,61.59,61.61,61.51,61.52,20857.0
2020-11-30 15:30:00,61.51,61.64,61.42,61.59,41767.0,61.51,61.64,61.42,61.59,41767.0
2020-11-30 15:35:00,61.59,61.61,61.49,61.5,33853.0,61.59,61.61,61.49,61.5,33853.0
2020-11-30 15:40:00,61.5,61.58,61.46,61.55,47030.0,61.5,61.58,61.46,61.55,47030.0
2020-11-30 15:45:00,61.56,61.6,61.42,61.53,70139.0,61.56,61.6,61.42,61.53,70139.0
2020-11-30 15:50:00,61.53,61.7,61.5,61.67,108197.0,61.53,61.7,61.5,61.67,108197.0
2020-11-30 15:55:00,61.66,61.81,61.6,61.66,230049.0,61.66,61.81,61.6,61.66,230049.0
2020-12-01 09:30:00,62.52,62.95,62.48,62.79,72223.0,62.52,62.95,62.48,62.79,72223.0
2020-12-01 09:35:00,62.74,63.21,62.74,63.1,41745.0,62.74,63.21,62.74,63.1,41745.0
2020-12-01 09:40:00,63.04,63.24,62.93,63.24,45237.0,63.04,63.24,62.93,63.24,45237.0
2020-12-01 09:45:00,63.09,63.43,63.09,63.39,19908.0,63.09,63.43,63.09,63.39,19908.0
2020-12-01 09:50:00,63.32,63.65,63.29,63.5,36777.0,63.32,63.65,63.29,63.5,36777.0
2020-12-01 09:55:00,63.5,63.5,63.06,63.32,24094.0,63.5,63.5,63.06,63.32,24094.0
2020-12-01 10:00:00,63.35,63.83,63.35,63.71,31007.0,63.35,63.83,63.35,63.71,31007.0
2020-12-01 10:05:00,63.67,63.96,63.66,63.78,44651.0,63.67,63.96,63.66,63.78,44651.0
2020-12-01 10:10:00,63.75,63.97,63.7,63.97,14413.0,63.75,63.97,63.7,63.97,14413.0
2020-12-01 10:15:00,63.94,64.09,63.87,63.98,24097.0,63.94,64.09,63.87,63.98,24097.0
2020-12-01 10:20:00,63.95,63.95,63.58,63.68,13183.0,63.95,63.95,63.58,63.68,13183.0
2020-12-01 10:25:00,63.7,63.97,63.7,63.92,9653.0,63.7,63.97,63.7,63.92,9653.0
2020-12-01 10:30:00,63.88,64.02,63.83,64.0,23346.0,63.88,64.02,63.83,64.0,23346.0
2020-12-01 10:35:00,63.98,64.12,63.97,64.12,31876.0,63.98,64.12,63.97,64.12,31876.0
2020-12-01 10:40:00,64.09,64.18,64.01,64.06,32418.0,64.09,64.18,64.01,64.06,32418.0
2020-12-01 10:45:00,64.04,64.17,64.0,64.1,83473.0,64.04,64.17,64.0,64.1,83473.0
2020-12-01 10:50:00,64.08,64.15,63.98,64.06,14441.0,64.08,64.15,63.98,64.06,14441.0
2020-12-01 10:55:00,64.05,64.12,63.92,64.09,18669.0,64.05,64.12,63.92,64.09,18669.0
2020-12-01 11:00:00,64.13,64.25,64.05,64.22,15503.0,64.13,64.25,64.05,64.22,15503.0
2020-12-01 11:05:00,64.25,64.25,64.07,64.21,15122.0,64.25,64.25,64.07,64.21,15122.0
2020-12-01 11:10:00,64.23,64.27,64.13,64.17,13682.0,64.23,64.27,64.13,64.17,13682.0
2020-12-01 11:15:00,64.2,64.31,64.18,64.24,15498.0,64.2,64.31,64.18,64.24,15498.0
2020-12-01 11:20:00,64.25,64.29,64.01,64.12,28241.0,64.25,64.29,64.01,64.12,28241.0
2020-12-01 11:25:00,64.12,64.12,63.98,64.07,111585.0,64.12,64.12,63.98,64.07,111585.0
2020-12-01 11:30:00,64.06,64.14,63.95,64.07,59458.0,64.06,64.14,63.95,64.07,59458.0
2020-12-01 11:35:00,64.11,64.2,64.02,64.09,11096.0,64.11,64.2,64.02,64.09,11096.0
2020-12-01 11:40:00,64.09,64.19,64.03,64.11,15163.0,64.09,64.19,64.03,64.11,15163.0
2020-12-01 11:45:00,64.14,64.14,64.03,64.08,24809.0,64.14,64.14,64.03,64.08,24809.0
2020-12-01 11:50:00,64.08,64.22,64.03,64.16,72957.0,64.08,64.22,64.03,64.16,72957.0
2020-12-01 11:55:00,64.15,64.19,64.05,64.12,18226.0,64.15,64.19,64.05,64.12,18226.0
2020-12-01 12:00:00,64.12,64.17,64.04,64.16,16573.0,64.12,64.17,64.04,64.16,16573.0
2020-12-01 12:05:00,64.14,64.19,64.07,64.12,10428.0,64.14,64.19,64.07,64.12,10428.0
2020-12-01 12:10:00,64.09,64.12,64.03,64.06,22912.0,64.09,64.12,64.03,64.06,22912.0
2020-12-01 12:15:00,64.06,64.1,64.03,64.07,109652.0,64.06,64.1,64.03,64.07,109652.0
2020-12-01 12:20:00,64.1,64.14,64.0,64.0,26811.0,64.1,64.14,64.0,64.0,26811.0
2020-12-01 12:25:00,64.01,64.01,63.75,63.78,29939.0,64.01,64.01,63.75,63.78,29939.0
2020-12-01 12:30:00,63.78,63.86,63.66,63.7,15626.0,63.78,63.86,63.66,63.7,15626.0
2020-12-01 12:35:00,63.68,63.82,63.66,63.76,12055.0,63.68,63.82,63.66,63.76,12055.0
2020-12-01 12:40:00,63.76,63.82,63.68,63.7,12680.0,63.76,63.82,63.68,63.7,12680.0
2020-12-01 12:45:00,63.69,63.82,63.69,63.7,35045.0,63.69,63.82,63.69,63.7,35045.0
2020-12-01 12:50:00,63.69,63.75,63.61,63.68,12040.0,63.69,63.75,63.61,63.68,12040.0
2020-12-01 12:55:00,63.71,63.75,63.66,63.67,9717.0,63.71,63.75,63.66,63.67,9717.0
2020-12-01 13:00:00,63.71,63.8,63.66,63.68,11865.0,63.71,63.8,63.66,63.68,11865.0
2020-12-01 13:05:00,63.7,63.73,63.58,63.66,10222.0,63.7,63.73,63.58,63.66,10222.0
2020-12-01 13:10:00,63.63,63.77,63.58,63.71,8313.0,63.63,63.77,63.58,63.71,8313.0
2020-12-01 13:15:00,63.75,63.75,63.56,63.65,6505.0,63.75,63.75,63.56,63.65,6505.0
2020-12-01 13:20:00,63.59,63.7,63.59,63.7,6452.0,63.59,63.7,63.59,63.7,6452.0
2020-12-01 13:25:00,63.7,63.7,63.64,63.7,6990.0,63.7,63.7,63.64,63.7,6990.0
2020-12-01 13:30:00,63.7,63.74,63.62,63.72,8594.0,63.7,63.74,63.62,63.72,8594.0
2020-12-01 13:35:00,63.69,63.74,63.6,63.67,7910.0,63.69,63.74,63.6,63.67,7910.0
2020-12-01 13:40:00,63.7,63.83,63.68,63.74,8208.0,63.7,63.83,63.68,63.74,8208.0
2020-12-01 13:45:00,63.7,63.7,63.59,63.64,10335.0,63.7,63.7,63.59,63.64,10335.0
2020-12-01 13:50:00,63.63,63.63,63.5,63.56,16468.0,63.63,63.63,63.5,63.56,16468.0
2020-12-01 13:55:00,63.54,63.64,63.52,63.64,7055.0,63.54,63.64,63.52,63.64,7055.0
2020-12-01 14:00:00,63.61,63.66,63.59,63.63,11311.0,63.61,63.66,63.59,63.63,11311.0
2020-12-01 14:05:00,63.61,63.7,63.6,63.67,6481.0,63.61,63.7,63.6,63.67,6481.0
2020-12-01 14:10:00,63.65,63.74,63.59,63.73,6522.0,63.65,63.74,63.59,63.73,6522.0
2020-12-01 14:15:00,63.73,63.74,63.61,63.7,18585.0,63.73,63.74,63.61,63.7,18585.0
2020-12-01 14:20:00,63.7,63.75,63.67,63.72,21383.0,63.7,63.75,63.67,63.72,21383.0
2020-12-01 14:25:00,63.69,63.74,63.68,63.7,16490.0,63.69,63.74,63.68,63.7,16490.0
2020-12-01 14:30:00,63.72,63.73,63.64,63.64,23981.0,63.72,63.73,63.64,63.64,23981.0
2020-12-01 14:35:00,63.62,63.73,63.58,63.71,14230.0,63.62,63.73,63.58,63.71,14230.0
2020-12-01 14:40:00,63.7,63.8,63.68,63.74,16327.0,63.7,63.8,63.68,63.74,16327.0
2020-12-01 14:45:00,63.77,63.79,63.69,63.75,15846.0,63.77,63.79,63.69,63.75,15846.0
2020-12-01 14:50:00,63.73,63.74,63.69,63.72,30476.0,63.73,63.74,63.69,63.72,30476.0
2020-12-01 14:55:00,63.7,63.74,63.67,63.71,24303.0,63.7,63.74,63.67,63.71,24303.0
2020-12-01 15:00:00,63.71,63.74,63.64,63.65,31804.0,63.71,63.74,63.64,63.65,31804.0
2020-12-01 15:05:00,63.67,63.67,63.42,63.48,11401.0,63.67,63.67,63.42,63.48,11401.0
2020-12-01 15:10:00,63.47,63.57,63.44,63.55,23608.0,63.47,63.57,63.44,63.55,23608.0
2020-12-01 15:15:00,63.55,63.58,63.53,63.55,42565.0,63.55,63.58,63.53,63.55,42565.0
2020-12-01 15:20:00,63.55,63.58,63.48,63.52,31963.0,63.55,63.58,63.48,63.52,31963.0
2020-12-01 15:25:00,63.5,63.53,63.49,63.52,29178.0,63.5,63.53,63.49,63.52,29178.0
2020-12-01 15:30:00,63.51,63.55,63.37,63.4,31514.0,63.51,63.55,63.37,63.4,31514.0
2020-12-01 15:35:00,63.4,63.4,63.14,63.15,28166.0,63.4,63.4,63.14,63.15,28166.0
2020-12-01 15:40:00,63.13,63.15,62.99,63.0,38762.0,63.13,63.15,62.99,63.0,38762.0
2020-12-01 15:45:00,63.01,63.11,62.9,63.05,56385.0,63.01,63.11,62.9,63.05,56385.0
2020-12-01 15:50:00,63.05,63.12,62.91,62.99,71984.0,63.05,63.12,62.91,62.99,71984.0
2020-12-01 15:55:00,63.0,63.16,62.88,62.89,266140.0,63.0,63.16,62.88,62.89,266140.0
2020-12-02 09:30:00,63.12,63.33,62.79,63.16,41629.0,63.12,63.33,62.79,63.16,41629.0
2020-12-02 09:35:00,63.16,63.72,63.12,63.61,23798.0,63.16,63.72,63.12,63.61,23798.0
2020-12-02 09:40:00,63.6,63.75,63.34,63.41,11821.0,63.6,63.75,63.34,63.41,11821.0
2020-12-02 09:45:00,63.32,63.76,63.2,63.76,16948.0,63.32,63.76,63.2,63.76,16948.0
2020-12-02 09:50:00,63.75,63.98,63.67,63.8,16506.0,63.75,63.98,63.67,63.8,16506.0
2020-12-02 09:55:00,63.78,63.83,63.72,63.82,11482.0,63.78,63.83,63.72,63.82,11482.0
2020-12-02 10:00:00,63.85,63.88,63.65,63.74,12456.0,63.85,63.88,63.65,63.74,12456.0
2020-12-02 10:05:00,63.77,63.92,63.77,63.9,15205.0,63.77,63.92,63.77,63.9,15205.0
2020-12-02 10:10:00,63.88,63.97,63.86,63.91,12176.0,63.88,63.97,63.86,63.91,12176.0
2020-12-02 10:15:00,63.91,64.04,63.83,63.87,11599.0,63.91,64.04,63.83,63.87,11599.0
2020-12-02 10:20:00,63.87,63.9,63.79,63.83,9794.0,63.87,63.9,63.79,63.83,9794.0
2020-12-02 10:25:00,63.83,63.95,63.79,63.89,11561.0,63.83,63.95,63.79,63.89,11561.0
2020-12-02 10:30:00,63.88,63.88,63.63,63.7,14684.0,63.88,63.88,63.63,63.7,14684.0
2020-12-02 10:35:00,63.7,63.79,63.69,63.72,12574.0,63.7,63.79,63.69,63.72,12574.0
2020-12-02 10:40:00,63.73,63.84,63.71,63.81,12953.0,63.73,63.84,63.71,63.81,12953.0
2020-12-02 10:45:00,63.78,63.84,63.73,63.79,14904.0,63.78,63.84,63.73,63.79,14904.0
2020-12-02 10:50:00,63.77,63.87,63.7,63.87,9939.0,63.77,63.87,63.7,63.87,9939.0
2020-12-02 10:55:00,63.87,63.96,63.85,63.96,6127.0,63.87,63.96,63.85,63.96,6127.0
2020-12-02 11:00:00,63.97,64.26,63.97,64.26,8775.0,63.97,64.26,63.97,64.26,8775.0
2020-12-02 11:05:00,64.26,64.43,64.22,64.42,52275.0,64.26,64.43,64.22,64.42,52275.0
2020-12-02 11:10:00,64.4,64.46,64.15,64.18,18315.0,64.4,64.46,64.15,64.18,18315.0
2020-12-02 11:15:00,64.1,64.1,63.92,63.95,15971.0,64.1,64.1,63.92,63.95,15971.0
2020-12-02 11:20:00,63.92,64.0,63.86,63.99,4875.0,63.92,64.0,63.86,63.99,4875.0
2020-12-02 11:25:00,63.98,63.99,63.84,63.84,7640.0,63.98,63.99,63.84,63.84,7640.0
2020-12-02 11:30:00,63.84,63.94,63.8,63.91,10636.0,63.84,63.94,63.8,63.91,10636.0
2020-12-02 11:35:00,63.86,63.88,63.82,63.85,4163.0,63.86,63.88,63.82,63.85,4163.0
2020-12-02 11:40:00,63.86,63.86,63.74,63.84,6392.0,63.86,63.86,63.74,63.84,6392.0
2020-12-02 11:45:00,63.86,63.86,63.77,63.86,5592.0,63.86,63.86,63.77,63.86,5592.0
2020-12-02 11:50:00,63.84,63.84,63.75,63.78,5377.0,63.84,63.84,63.75,63.78,5377.0
2020-12-02 11:55:00,63.77,63.87,63.72,63.83,6133.0,63.77,63.87,63.72,63.83,6133.0
2020-12-02 12:00:00,63.84,63.84,63.73,63.78,13254.0,63.84,63.84,63.73,63.78,13254.0
2020-12-02 12:05:00,63.77,63.8,63.73,63.76,3782.0,63.77,63.8,63.73,63.76,3782.0
2020-12-02 12:10:00,63.76,63.87,63.76,63.87,4704.0,63.76,63.87,63.76,63.87,4704.0
2020-12-02 12:15:00,63.87,63.96,63.81,63.82,11013.0,63.87,63.96,63.81,63.82,11013.0
2020-12-02 12:20:00,63.79,63.86,63.78,63.81,3834.0,63.79,63.86,63.78,63.81,3834.0
2020-12-02 12:25:00,63.81,63.85,63.74,63.74,3124.0,63.81,63.85,63.74,63.74,3124.0
2020-12-02 12:30:00,63.75,63.82,63.74,63.81,4010.0,63.75,63.82,63.74,63.81,4010.0
2020-12-02 12:35:00,63.8,63.85,63.79,63.82,3683.0,63.8,63.85,63.79,63.82,3683.0
2020-12-02 12:40:00,63.81,63.81,63.72,63.75,12247.0,63.81,63.81,63.72,63.75,12247.0
2020-12-02 12:45:00,63.75,63.89,63.75,63.85,5270.0,63.75,63.89,63.75,63.85,5270.0
2020-12-02 12:50:00,63.84,63.92,63.81,63.88,7623.0,63.84,63.92,63.81,63.88,7623.0
2020-12-02 12:55:00,63.85,63.91,63.76,63.91,4751.0,63.85,63.91,63.76,63.91,4751.0
2020-12-02 13:00:00,63.9,63.9,63.74,63.75,5199.0,63.9,63.9,63.74,63.75,5199.0
2020-12-02 13:05:00,63.75,63.8,63.73,63.74,7007.0,63.75,63.8,63.73,63.74,7007.0
2020-12-02 13:10:00,63.75,63.86,63.73,63.81,6879.0,63.75,63.86,63.73,63.81,6879.0
2020-12-02 13:15:00,63.82,63.82,63.74,63.74,11730.0,63.82,63.82,63.74,63.74,11730.0
2020-12-02 13:20:00,63.72,63.72,63.67,63.72,28894.0,63.72,63.72,63.67,63.72,28894.0
2020-12-02 13:25:00,63.7,63.7,63.65,63.7,2046.0,63.7,63.7,63.65,63.7,2046.0
2020-12-02 13:30:00,63.67,63.72,63.66,63.7,6906.0,63.67,63.72,63.66,63.7,6906.0
2020-12-02 13:35:00,63.71,63.8,63.7,63.8,3640.0,63.71,63.8,63.7,63.8,3640.0
2020-12-02 13:40:00,63.79,63.81,63.72,63.75,7792.0,63.79,63.81,63.72,63.75,7792.0
2020-12-02 13:45:00,63.79,63.79,63.7,63.71,13229.0,63.79,63.79,63.7,63.71,13229.0
2020-12-02 13:50:00,63.71,63.79,63.7,63.77,6264.0,63.71,63.79,63.7,63.77,6264.0
2020-12-02 13:55:00,63.78,63.79,63.7,63.7,2767.0,63.78,63.79,63.7,63.7,2767.0
2020-12-02 14:00:00,63.69,63.72,63.63,63.69,5103.0,63.69,63.72,63.63,63.69,5103.0
2020-12-02 14:05:00,63.69,63.79,63.69,63.79,10729.0,63.69,63.79,63.69,63.79,10729.0
2020-12-02 14:10:00,63.79,63.81,63.75,63.78,4035.0,63.79,63.81,63.75,63.78,4035.0
2020-12-02 14:15:00,63.78,63.82,63.74,63.78,7668.0,63.78,63.82,63.74,63.78,7668.0
2020-12-02 14:20:00,63.77,63.81,63.71,63.78,6876.0,63.77,63.81,63.71,63.78,6876.0
2020-12-02 14:25:00,63.78,63.82,63.75,63.81,3938.0,63.78,63.82,63.75,63.81,3938.0
2020-12-02 14:30:00,63.8,63.88,63.77,63.86,5364.0,63.8,63.88,63.77,63.86,5364.0
2020-12-02 14:35:00,63.85,63.94,63.84,63.93,4060.0,63.85,63.94,63.84,63.93,4060.0
2020-12-02 14:40:00,63.88,63.95,63.85,63.89,5218.0,63.88,63.95,63.85,63.89,5218.0
2020-12-02 14:45:00,63.9,63.92,63.77,63.82,9312.0,63.9,63.92,63.77,63.82,9312.0
2020-12-02 14:50:00,63.81,63.83,63.74,63.75,7894.0,63.81,63.83,63.74,63.75,7894.0
2020-12-02 14:55:00,63.74,63.8,63.73,63.8,6905.0,63.74,63.8,63.73,63.8,6905.0
2020-12-02 15:00:00,63.8,63.84,63.75,63.78,10352.0,63.8,63.84,63.75,63.78,10352.0
2020-12-02 15:05:00,63.8,63.8,63.73,63.74,4922.0,63.8,63.8,63.73,63.74,4922.0
2020-12-02 15:10:00,63.74,63.78,63.72,63.78,9688.0,63.74,63.78,63.72,63.78,9688.0
2020-12-02 15:15:00,63.78,63.8,63.72,63.75,12124.0,63.78,63.8,63.72,63.75,12124.0
2020-12-02 15:20:00,63.74,63.86,63.73,63.76,13763.0,63.74,63.86,63.73,63.76,13763.0
2020-12-02 15:25:00,63.76,63.8,63.67,63.7,9407.0,63.76,63.8,63.67,63.7,9407.0
2020-12-02 15:30:00,63.7,63.84,63.7,63.84,9088.0,63.7,63.84,63.7,63.84,9088.0
2020-12-02 15:35:00,63.85,63.86,63.8,63.85,15838.0,63.85,63.86,63.8,63.85,15838.0
2020-12-02 15:40:00,63.85,63.97,63.81,63.95,20447.0,63.85,63.97,63.81,63.95,20447.0
2020-12-02 15:45:00,63.95,63.96,63.85,63.85,25972.0,63.95,63.96,63.85,63.85,25972.0
2020-12-02 15:50:00,63.8,63.88,63.66,63.74,42884.0,63.8,63.88,63.66,63.74,42884.0
2020-12-02 15:55:00,63.73,63.84,63.57,63.78,103235.0,63.73,63.84,63.57,63.78,103235.0
2020-12-03 09:30:00,63.3,63.6,63.13,63.31,84500.0,63.3,63.6,63.13,63.31,84500.0
2020-12-03 09:35:00,63.35,63.35,62.93,63.29,30588.0,63.35,63.35,62.93,63.29,30588.0
2020-12-03 09:40:00,63.28,63.51,63.17,63.33,26092.0,63.28,63.51,63.17,63.33,26092.0
2020-12-03 09:45:00,63.32,63.61,63.27,63.6,44231.0,63.32,63.61,63.27,63.6,44231.0
2020-12-03 09:50:00,63.65,63.69,63.2,63.43,39252.0,63.65,63.69,63.2,63.43,39252.0
2020-12-03 09:55:00,63.43,63.62,63.32,63.5,65322.0,63.43,63.62,63.32,63.5,65322.0
2020-12-03 10:00:00,63.44,63.51,63.37,63.47,30905.0,63.44,63.51,63.37,63.47,30905.0
2020-12-03 10:05:00,63.51,63.58,63.39,63.49,15794.0,63.51,63.58,63.39,63.49,15794.0
2020-12-03 10:10:00,63.48,63.79,63.48,63.64,48298.0,63.48,63.79,63.48,63.64,48298.0
2020-12-03 10:15:00,63.6,63.81,63.55,63.79,170233.0,63.6,63.81,63.55,63.79,170233.0
2020-12-03 10:20:00,63.81,63.91,63.76,63.81,58923.0,63.81,63.91,63.76,63.81,58923.0
2020-12-03 10:25:00,63.83,63.93,63.82,63.83,23750.0,63.83,63.93,63.82,63.83,23750.0
2020-12-03 10:30:00,63.83,63.88,63.73,63.75,12577.0,63.83,63.88,63.73,63.75,12577.0
2020-12-03 10:35:00,63.74,63.87,63.72,63.86,17435.0,63.74,63.87,63.72,63.86,17435.0
2020-12-03 10:40:00,63.86,64.01,63.84,63.99,37609.0,63.86,64.01,63.84,63.99,37609.0
2020-12-03 10:45:00,63.99,64.0,63.83,63.87,8598.0,63.99,64.0,63.83,63.87,8598.0
2020-12-03 10:50:00,63.91,64.0,63.84,63.89,40798.0,63.91,64.0,63.84,63.89,40798.0
2020-12-03 10:55:00,63.85,64.0,63.85,63.91,10304.0,63.85,64.0,63.85,63.91,10304.0
2020-12-03 11:00:00,63.93,64.08,63.93,64.06,18821.0,63.93,64.08,63.93,64.06,18821.0
2020-12-03 11:05:00,64.04,64.07,63.98,64.03,7298.0,64.04,64.07,63.98,64.03,7298.0
2020-12-03 11:10:00,64.0,64.09,63.97,64.08,23214.0,64.0,64.09,63.97,64.08,23214.0
2020-12-03 11:15:00,64.07,64.16,64.05,64.13,24201.0,64.07,64.16,64.05,64.13,24201.0
2020-12-03 11:20:00,64.13,64.21,64.11,64.18,9450.0,64.13,64.21,64.11,64.18,9450.0
2020-12-03 11:25:00,64.18,64.27,64.18,64.21,43575.0,64.18,64.27,64.18,64.21,43575.0
2020-12-03 11:30:00,64.22,64.3,64.11,64.23,12756.0,64.22,64.3,64.11,64.23,12756.0
2020-12-03 11:35:00,64.25,64.29,64.17,64.29,9253.0,64.25,64.29,64.17,64.29,9253.0
2020-12-03 11:40:00,64.28,64.29,64.12,64.23,12331.0,64.28,64.29,64.12,64.23,12331.0
2020-12-03 11:45:00,64.23,64.24,64.17,64.17,7807.0,64.23,64.24,64.17,64.17,7807.0
2020-12-03 11:50:00,64.14,64.15,64.03,64.05,12826.0,64.14,64.15,64.03,64.05,12826.0
2020-12-03 11:55:00,64.03,64.07,64.01,64.04,6464.0,64.03,64.07,64.01,64.04,6464.0
2020-12-03 12:00:00,64.04,64.05,63.94,63.94,14787.0,64.04,64.05,63.94,63.94,14787.0
2020-12-03 12:05:00,63.94,63.96,63.88,63.95,8688.0,63.94,63.96,63.88,63.95,8688.0
2020-12-03 12:10:00,63.97,64.0,63.94,63.97,11432.0,63.97,64.0,63.94,63.97,11432.0
2020-12-03 12:15:00,63.96,64.0,63.91,64.0,7941.0,63.96,64.0,63.91,64.0,7941.0
2020-12-03 12:20:00,64.0,64.09,63.97,64.08,6436.0,64.0,64.09,63.97,64.08,6436.0
2020-12-03 12:25:00,64.1,64.13,64.05,64.08,12200.0,64.1,64.13,64.05,64.08,12200.0
2020-12-03 12:30:00,64.06,64.1,63.98,63.99,15602.0,64.06,64.1,63.98,63.99,15602.0
2020-12-03 12:35:00,63.99,64.01,63.96,63.97,37256.0,63.99,64.01,63.96,63.97,37256.0
2020-12-03 12:40:00,63.97,64.0,63.89,63.94,23033.0,63.97,64.0,63.89,63.94,23033.0
2020-12-03 12:45:00,63.92,63.95,63.89,63.9,12838.0,63.92,63.95,63.89,63.9,12838.0
2020-12-03 12:50:00,63.9,63.91,63.81,63.82,16988.0,63.9,63.91,63.81,63.82,16988.0
2020-12-03 12:55:00,63.82,63.84,63.8,63.83,19805.0,63.82,63.84,63.8,63.83,19805.0
2020-12-03 13:00:00,63.8,63.8,63.69,63.71,16233.0,63.8,63.8,63.69,63.71,16233.0
2020-12-03 13:05:00,63.72,63.8,63.72,63.79,20431.0,63.72,63.8,63.72,63.79,20431.0
2020-12-03 13:10:00,63.81,63.97,63.79,63.97,68345.0,63.81,63.97,63.79,63.97,68345.0
2020-12-03 13:15:00,63.97,64.0,63.9,63.9,66983.0,63.97,64.0,63.9,63.9,66983.0
2020-12-03 13:20:00,63.9,63.91,63.81,63.89,10416.0,63.9,63.91,63.81,63.89,10416.0
2020-12-03 13:25:00,63.9,63.95,63.86,63.93,5049.0,63.9,63.95,63.86,63.93,5049.0
2020-12-03 13:30:00,63.92,63.93,63.82,63.83,10104.0,63.92,63.93,63.82,63.83,10104.0
2020-12-03 13:35:00,63.81,63.9,63.8,63.9,13728.0,63.81,63.9,63.8,63.9,13728.0
2020-12-03 13:40:00,63.91,63.94,63.87,63.91,9100.0,63.91,63.94,63.87,63.91,9100.0
2020-12-03 13:45:00,63.91,64.04,63.89,63.98,53457.0,63.91,64.04,63.89,63.98,53457.0
2020-12-03 13:50:00,63.97,64.01,63.91,63.93,23869.0,63.97,64.01,63.91,63.93,23869.0
2020-12-03 13:55:00,63.92,63.95,63.82,63.86,17027.0,63.92,63.95,63.82,63.86,17027.0
2020-12-03 14:00:00,63.86,63.98,63.84,63.98,11170.0,63.86,63.98,63.84,63.98,11170.0
2020-12-03 14:05:00,64.01,64.03,63.93,63.94,11755.0,64.01,64.03,63.93,63.94,11755.0
2020-12-03 14:10:00,63.92,63.98,63.89,63.94,9409.0,63.92,63.98,63.89,63.94,9409.0
2020-12-03 14:15:00,63.94,64.03,63.93,64.02,6161.0,63.94,64.03,63.93,64.02,6161.0
2020-12-03 14:20:00,64.01,64.03,63.87,63.89,14758.0,64.01,64.03,63.87,63.89,14758.0
2020-12-03 14:25:00,63.89,63.93,63.87,63.9,7700.0,63.89,63.93,63.87,63.9,7700.0
2020-12-03 14:30:00,63.9,63.96,63.87,63.88,9637.0,63.9,63.96,63.87,63.88,9637.0
2020-12-03 14:35:00,63.88,63.92,63.82,63.9,7492.0,63.88,63.92,63.82,63.9,7492.0
2020-12-03 14:40:00,63.9,63.99,63.89,63.92,8180.0,63.9,63.99,63.89,63.92,8180.0
2020-12-03 14:45:00,63.91,63.99,63.91,63.99,9896.0,63.91,63.99,63.91,63.99,9896.0
2020-12-03 14:50:00,63.99,63.99,63.94,63.97,7040.0,63.99,63.99,63.94,63.97,7040.0
2020-12-03 14:55:00,63.96,64.02,63.93,63.95,14099.0,63.96,64.02,63.93,63.95,14099.0
2020-12-03 15:00:00,63.95,63.98,63.91,63.94,11507.0,63.95,63.98,63.91,63.94,11507.0
2020-12-03 15:05:00,63.96,63.96,63.86,63.87,8230.0,63.96,63.96,63.86,63.87,8230.0
2020-12-03 15:10:00,63.87,63.94,63.86,63.94,10142.0,63.87,63.94,63.86,63.94,10142.0
2020-12-03 15:15:00,63.92,64.02,63.89,64.0,20264.0,63.92,64.02,63.89,64.0,20264.0
2020-12-03 15:20:00,63.99,64.08,63.97,64.02,23427.0,63.99,64.08,63.97,64.02,23427.0
2020-12-03 15:25:00,64.02,64.03,63.94,64.0,24045.0,64.02,64.03,63.94,64.0,24045.0
2020-12-03 15:30:00,64.0,64.03,63.95,64.0,16909.0,64.0,64.03,63.95,64.0,16909.0
2020-12-03 15:35:00,64.0,64.01,63.83,63.83,15577.0,64.0,64.01,63.83,63.83,15577.0
2020-12-03 15:40:00,63.81,63.82,63.55,63.68,27755.0,63.81,63.82,63.55,63.68,27755.0
2020-12-03 15:45:00,63.67,63.88,63.62,63.79,34376.0,63.67,63.88,63.62,63.79,34376.0
2020-12-03 15:50:00,63.77,63.79,63.37,63.43,56906.0,63.77,63.79,63.37,63.43,56906.0
2020-12-03 15:55:00,63.43,63.68,63.4,63.68,93533.0,63.43,63.68,63.4,63.68,93533.0
2020-12-04 09:30:00,63.81,64.21,63.73,64.21,23813.0,63.81,64.21,63.73,64.21,23813.0
2020-12-04 09:35:00,64.14,64.17,63.95,64.02,7169.0,64.14,64.17,63.95,64.02,7169.0
2020-12-04 09:40:00,63.95,64.1,63.52,63.69,25057.0,63.95,64.1,63.52,63.69,25057.0
2020-12-04 09:45:00,63.73,63.83,63.52,63.61,22989.0,63.73,63.83,63.52,63.61,22989.0
2020-12-04 09:50:00,63.59,64.07,63.59,64.05,14700.0,63.59,64.07,63.59,64.05,14700.0
2020-12-04 09:55:00,63.98,64.07,63.93,64.03,5479.0,63.98,64.07,63.93,64.03,5479.0
2020-12-04 10:00:00,63.93,64.18,63.93,64.18,14497.0,63.93,64.18,63.93,64.18,14497.0
2020-12-04 10:05:00,64.16,64.16,63.86,63.99,23324.0,64.16,64.16,63.86,63.99,23324.0
2020-12-04 10:10:00,64.0,64.08,63.94,63.96,8376.0,64.0,64.08,63.94,63.96,8376.0
2020-12-04 10:15:00,63.97,64.08,63.87,64.01,13803.0,63.97,64.08,63.87,64.01,13803.0
2020-12-04 10:20:00,64.0,64.07,63.93,63.96,33020.0,64.0,64.07,63.93,63.96,33020.0
2020-12-04 10:25:00,63.95,64.1,63.93,64.08,12222.0,63.95,64.1,63.93,64.08,12222.0
2020-12-04 10:30:00,64.08,64.17,64.02,64.15,26537.0,64.08,64.17,64.02,64.15,26537.0
2020-12-04 10:35:00,64.15,64.2,64.06,64.18,19405.0,64.15,64.2,64.06,64.18,19405.0
2020-12-04 10:40:00,64.19,64.23,64.14,64.23,12593.0,64.19,64.23,64.14,64.23,12593.0
2020-12-04 10:45:00,64.26,64.27,64.15,64.2,6495.0,64.26,64.27,64.15,64.2,6495.0
2020-12-04 10:50:00,64.19,64.36,64.16,64.31,8034.0,64.19,64.36,64.16,64.31,8034.0
2020-12-04 10:55:00,64.23,64.42,64.23,64.41,7709.0,64.23,64.42,64.23,64.41,7709.0
2020-12-04 11:00:00,64.41,64.44,64.26,64.29,14234.0,64.41,64.44,64.26,64.29,14234.0
2020-12-04 11:05:00,64.26,64.31,64.19,64.28,5249.0,64.26,64.31,64.19,64.28,5249.0
2020-12-04 11:10:00,64.28,64.28,64.17,64.25,14624.0,64.28,64.28,64.17,64.25,14624.0
2020-12-04 11:15:00,64.28,64.42,64.28,64.37,8040.0,64.28,64.42,64.28,64.37,8040.0
2020-12-04 11:20:00,64.38,64.44,64.35,64.41,5669.0,64.38,64.44,64.35,64.41,5669.0
2020-12-04 11:25:00,64.38,64.38,64.27,64.27,7815.0,64.38,64.38,64.27,64.27,7815.0
2020-12-04 11:30:00,64.22,64.24,64.17,64.17,2592.0,64.22,64.24,64.17,64.17,2592.0
2020-12-04 11:35:00,64.17,64.21,64.15,64.21,5685.0,64.17,64.21,64.15,64.21,5685.0
2020-12-04 11:40:00,64.23,64.28,64.14,64.17,4338.0,64.23,64.28,64.14,64.17,4338.0
2020-12-04 11:45:00,64.19,64.24,64.18,64.2,3961.0,64.19,64.24,64.18,64.2,3961.0
2020-12-04 11:50:00,64.2,64.26,64.2,64.26,5219.0,64.2,64.26,64.2,64.26,5219.0
2020-12-04 11:55:00,64.26,64.26,64.1,64.12,12119.0,64.26,64.26,64.1,64.12,12119.0
2020-12-04 12:00:00,64.13,64.19,64.12,64.16,9014.0,64.13,64.19,64.12,64.16,9014.0
2020-12-04 12:05:00,64.17,64.23,64.16,64.17,3820.0,64.17,64.23,64.16,64.17,3820.0
2020-12-04 12:10:00,64.17,64.25,64.17,64.22,15119.0,64.17,64.25,64.17,64.22,15119.0
2020-12-04 12:15:00,64.2,64.22,64.09,64.14,10100.0,64.2,64.22,64.09,64.14,10100.0
2020-12-04 12:20:00,64.13,64.19,64.12,64.18,3928.0,64.13,64.19,64.12,64.18,3928.0
2020-12-04 12:25:00,64.22,64.23,64.19,64.21,10684.0,64.22,64.23,64.19,64.21,10684.0
2020-12-04 12:30:00,64.21,64.24,64.12,64.14,17207.0,64.21,64.24,64.12,64.14,17207.0
2020-12-04 12:35:00,64.12,64.12,64.02,64.03,6734.0,64.12,64.12,64.02,64.03,6734.0
2020-12-04 12:40:00,64.03,64.07,64.02,64.05,17248.0,64.03,64.07,64.02,64.05,17248.0
2020-12-04 12:45:00,64.05,64.05,63.93,63.96,9979.0,64.05,64.05,63.93,63.96,9979.0
2020-12-04 12:50:00,63.96,63.99,63.84,63.87,16121.0,63.96,63.99,63.84,63.87,16121.0
2020-12-04 12:55:00,63.88,63.9,63.72,63.74,15736.0,63.88,63.9,63.72,63.74,15736.0
2020-12-04 13:00:00,63.74,63.79,63.73,63.76,6795.0,63.74,63.79,63.73,63.76,6795.0
2020-12-04 13:05:00,63.77,63.84,63.75,63.82,7581.0,63.77,63.84,63.75,63.82,7581.0
2020-12-04 13:10:00,63.81,63.85,63.77,63.83,10629.0,63.81,63.85,63.77,63.83,10629.0
2020-12-04 13:15:00,63.82,63.91,63.81,63.89,8889.0,63.82,63.91,63.81,63.89,8889.0
2020-12-04 13:20:00,63.88,63.94,63.85,63.92,16602.0,63.88,63.94,63.85,63.92,16602.0
2020-12-04 13:25:00,63.92,63.94,63.89,63.92,7302.0,63.92,63.94,63.89,63.92,7302.0
2020-12-04 13:30:00,63.93,63.94,63.85,63.87,11487.0,63.93,63.94,63.85,63.87,11487.0
2020-12-04 13:35:00,63.87,64.0,63.85,64.0,9445.0,63.87,64.0,63.85,64.0,9445.0
2020-12-04 13:40:00,63.99,64.03,63.94,63.99,13222.0,63.99,64.03,63.94,63.99,13222.0
2020-12-04 13:45:00,63.97,64.0,63.94,63.95,17108.0,63.97,64.0,63.94,63.95,17108.0
2020-12-04 13:50:00,63.94,64.07,63.91,64.02,38055.0,63.94,64.07,63.91,64.02,38055.0
2020-12-04 13:55:00,64.03,64.16,64.0,64.15,15849.0,64.03,64.16,64.0,64.15,15849.0
2020-12-04 14:00:00,64.15,64.18,64.05,64.14,18207.0,64.15,64.18,64.05,64.14,18207.0
2020-12-04 14:05:00,64.14,64.17,64.13,64.15,12713.0,64.14,64.17,64.13,64.15,12713.0
2020-12-04 14:10:00,64.15,64.16,64.05,64.06,28497.0,64.15,64.16,64.05,64.06,28497.0
2020-12-04 14:15:00,64.08,64.14,64.06,64.09,16212.0,64.08,64.14,64.06,64.09,16212.0
2020-12-04 14:20:00,64.08,64.14,64.08,64.09,15442.0,64.08,64.14,64.08,64.09,15442.0
2020-12-04 14:25:00,64.1,64.15,64.07,64.11,27557.0,64.1,64.15,64.07,64.11,27557.0
2020-12-04 14:30:00,64.1,64.13,64.07,64.07,21803.0,64.1,64.13,64.07,64.07,21803.0
2020-12-04 14:35:00,64.09,64.11,64.03,64.03,30241.0,64.09,64.11,64.03,64.03,30241.0
2020-12-04 14:40:00,64.03,64.1,63.98,64.1,15358.0,64.03,64.1,63.98,64.1,15358.0
2020-12-04 14:45:00,64.1,64.11,64.02,64.06,20362.0,64.1,64.11,64.02,64.06,20362.0
2020-12-04 14:50:00,64.05,64.07,63.99,64.03,27776.0,64.05,64.07,63.99,64.03,27776.0
2020-12-04 14:55:00,64.04,64.1,64.03,64.09,18229.0,64.04,64.1,64.03,64.09,18229.0
2020-12-04 15:00:00,64.09,64.1,64.04,64.07,25572.0,64.09,64.1,64.04,64.07,25572.0
2020-12-04 15:05:00,64.06,64.08,64.02,64.07,16429.0,64.06,64.08,64.02,64.07,16429.0
2020-12-04 15:10:00,64.06,64.14,64.04,64.07,22332.0,64.06,64.14,64.04,64.07,22332.0
2020-12-04 15:15:00,64.08,64.15,64.07,64.14,24332.0,64.08,64.15,64.07,64.14,24332.0
2020-12-04 15:20:00,64.13,64.27,64.13,64.26,69791.0,64.13,64.27,64.13,64.26,69791.0
2020-12-04 15:25:00,64.25,64.26,64.17,64.26,40633.0,64.25,64.26,64.17,64.26,40633.0
2020-12-04 15:30:00,64.27,64.46,64.26,64.45,63745.0,64.27,64.46,64.26,64.45,63745.0
2020-12-04 15:35:00,64.44,64.44,64.34,64.37,33153.0,64.44,64.44,64.34,64.37,33153.0
2020-12-04 15:40:00,64.37,64.6,64.35,64.57,48747.0,64.37,64.6,64.35,64.57,48747.0
2020-12-04 15:45:00,64.58,64.61,64.43,64.44,51657.0,64.58,64.61,64.43,64.44,51657.0
2020-12-04 15:50:00,64.43,64.54,64.43,64.49,79767.0,64.43,64.54,64.43,64.49,79767.0
2020-12-04 15:55:00,64.49,64.61,64.45,64.61,169849.0,64.49,64.61,64.45,64.61,169849.0
2020-12-07 09:30:00,64.27,64.94,64.03,64.8,41337.0,64.27,64.94,64.03,64.8,41337.0
2020-12-07 09:35:00,64.81,64.89,64.49,64.62,11431.0,64.81,64.89,64.49,64.62,11431.0
2020-12-07 09:40:00,64.59,64.7,64.44,64.56,9553.0,64.59,64.7,64.44,64.56,9553.0
2020-12-07 09:45:00,64.5,64.53,64.08,64.15,16541.0,64.5,64.53,64.08,64.15,16541.0
2020-12-07 09:50:00,64.16,64.27,64.07,64.22,17350.0,64.16,64.27,64.07,64.22,17350.0
2020-12-07 09:55:00,64.24,64.29,63.8,64.05,77566.0,64.24,64.29,63.8,64.05,77566.0
2020-12-07 10:00:00,64.1,64.2,64.0,64.14,33400.0,64.1,64.2,64.0,64.14,33400.0
2020-12-07 10:05:00,64.13,64.29,64.03,64.21,10923.0,64.13,64.29,64.03,64.21,10923.0
2020-12-07 10:10:00,64.19,64.33,64.09,64.33,15937.0,64.19,64.33,64.09,64.33,15937.0
2020-12-07 10:15:00,64.3,64.33,64.17,64.19,37324.0,64.3,64.33,64.17,64.19,37324.0
2020-12-07 10:20:00,64.17,64.3,64.07,64.3,28415.0,64.17,64.3,64.07,64.3,28415.0
2020-12-07 10:25:00,64.3,64.37,64.28,64.37,14592.0,64.3,64.37,64.28,64.37,14592.0
2020-12-07 10:30:00,64.35,64.41,64.31,64.35,11354.0,64.35,64.41,64.31,64.35,11354.0
2020-12-07 10:35:00,64.37,64.47,64.37,64.47,16703.0,64.37,64.47,64.37,64.47,16703.0
2020-12-07 10:40:00,64.49,64.55,64.44,64.55,8483.0,64.49,64.55,64.44,64.55,8483.0
2020-12-07 10:45:00,64.52,64.68,64.52,64.68,2057.0,64.52,64.68,64.52,64.68,2057.0
2020-12-07 10:50:00,64.66,64.66,64.53,64.56,8016.0,64.66,64.66,64.53,64.56,8016.0
2020-12-07 10:55:00,64.57,64.57,64.43,64.5,8056.0,64.57,64.57,64.43,64.5,8056.0
2020-12-07 11:00:00,64.48,64.54,64.46,64.53,3000.0,64.48,64.54,64.46,64.53,3000.0
2020-12-07 11:05:00,64.54,64.55,64.41,64.42,9138.0,64.54,64.55,64.41,64.42,9138.0
2020-12-07 11:10:00,64.43,64.48,64.26,64.26,10182.0,64.43,64.48,64.26,64.26,10182.0
2020-12-07 11:15:00,64.29,64.29,64.24,64.26,3592.0,64.29,64.29,64.24,64.26,3592.0
2020-12-07 11:20:00,64.24,64.29,64.19,64.23,5248.0,64.24,64.29,64.19,64.23,5248.0
2020-12-07 11:25:00,64.22,64.22,64.11,64.22,6624.0,64.22,64.22,64.11,64.22,6624.0
2020-12-07 11:30:00,64.22,64.28,64.16,64.17,8235.0,64.22,64.28,64.16,64.17,8235.0
2020-12-07 11:35:00,64.2,64.26,64.18,64.24,18110.0,64.2,64.26,64.18,64.24,18110.0
2020-12-07 11:40:00,64.25,64.32,64.24,64.27,13561.0,64.25,64.32,64.24,64.27,13561.0
2020-12-07 11:45:00,64.28,64.38,64.28,64.35,9945.0,64.28,64.38,64.28,64.35,9945.0
2020-12-07 11:50:00,64.39,64.46,64.36,64.38,11744.0,64.39,64.46,64.36,64.38,11744.0
2020-12-07 11:55:00,64.35,64.41,64.28,64.37,5831.0,64.35,64.41,64.28,64.37,5831.0
2020-12-07 12:00:00,64.36,64.44,64.35,64.41,3647.0,64.36,64.44,64.35,64.41,3647.0
2020-12-07 12:05:00,64.4,64.42,64.35,64.39,5671.0,64.4,64.42,64.35,64.39,5671.0
2020-12-07 12:10:00,64.37,64.39,64.31,64.34,6925.0,64.37,64.39,64.31,64.34,6925.0
2020-12-07 12:15:00,64.33,64.45,64.32,64.44,35404.0,64.33,64.45,64.32,64.44,35404.0
2020-12-07 12:20:00,64.44,64.53,64.31,64.31,88944.0,64.44,64.53,64.31,64.31,88944.0
2020-12-07 12:25:00,64.3,64.33,64.24,64.33,9663.0,64.3,64.33,64.24,64.33,9663.0
2020-12-07 12:30:00,64.33,64.35,64.25,64.25,4523.0,64.33,64.35,64.25,64.25,4523.0
2020-12-07 12:35:00,64.26,64.32,64.25,64.31,4126.0,64.26,64.32,64.25,64.31,4126.0
2020-12-07 12:40:00,64.31,64.42,64.3,64.36,23089.0,64.31,64.42,64.3,64.36,23089.0
2020-12-07 12:45:00,64.37,64.37,64.31,64.35,3639.0,64.37,64.37,64.31,64.35,3639.0
2020-12-07 12:50:00,64.34,64.36,64.21,64.3,6427.0,64.34,64.36,64.21,64.3,6427.0
2020-12-07 12:55:00,64.31,64.31,64.21,64.25,4136.0,64.31,64.31,64.21,64.25,4136.0
2020-12-07 13:00:00,64.26,64.28,64.2,64.2,4334.0,64.26,64.28,64.2,64.2,4334.0
2020-12-07 13:05:00,64.19,64.21,64.13,64.18,7083.0,64.19,64.21,64.13,64.18,7083.0
2020-12-07 13:10:00,64.18,64.23,64.13,64.14,6735.0,64.18,64.23,64.13,64.14,6735.0
2020-12-07 13:15:00,64.13,64.23,64.11,64.23,7714.0,64.13,64.23,64.11,64.23,7714.0
2020-12-07 13:20:00,64.22,64.29,64.21,64.29,6071.0,64.22,64.29,64.21,64.29,6071.0
2020-12-07 13:25:00,64.3,64.31,64.15,64.17,4939.0,64.3,64.31,64.15,64.17,4939.0
2020-12-07 13:30:00,64.16,64.24,64.15,64.23,9315.0,64.16,64.24,64.15,64.23,9315.0
2020-12-07 13:35:00,64.25,64.29,64.2,64.2,9410.0,64.25,64.29,64.2,64.2,9410.0
2020-12-07 13:40:00,64.19,64.22,64.14,64.18,5597.0,64.19,64.22,64.14,64.18,5597.0
2020-12-07 13:45:00,64.18,64.24,64.16,64.21,5517.0,64.18,64.24,64.16,64.21,5517.0
2020-12-07 13:50:00,64.22,64.25,64.21,64.25,10930.0,64.22,64.25,64.21,64.25,10930.0
2020-12-07 13:55:00,64.25,64.3,64.23,64.3,7951.0,64.25,64.3,64.23,64.3,7951.0
2020-12-07 14:00:00,64.28,64.28,64.11,64.13,7036.0,64.28,64.28,64.11,64.13,7036.0
2020-12-07 14:05:00,64.14,64.18,64.12,64.15,9921.0,64.14,64.18,64.12,64.15,9921.0
2020-12-07 14:10:00,64.17,64.22,64.17,64.18,8073.0,64.17,64.22,64.17,64.18,8073.0
2020-12-07 14:15:00,64.18,64.18,64.1,64.14,9360.0,64.18,64.18,64.1,64.14,9360.0
2020-12-07 14:20:00,64.14,64.2,64.13,64.16,7487.0,64.14,64.2,64.13,64.16,7487.0
2020-12-07 14:25:00,64.16,64.31,64.15,64.19,47291.0,64.16,64.31,64.15,64.19,47291.0
2020-12-07 14:30:00,64.2,64.29,64.19,64.27,9582.0,64.2,64.29,64.19,64.27,9582.0
2020-12-07 14:35:00,64.26,64.35,64.26,64.33,12128.0,64.26,64.35,64.26,64.33,12128.0
2020-12-07 14:40:00,64.33,64.35,64.29,64.33,13728.0,64.33,64.35,64.29,64.33,13728.0
2020-12-07 14:45:00,64.33,64.43,64.32,64.4,18682.0,64.33,64.43,64.32,64.4,18682.0
2020-12-07 14:50:00,64.41,64.43,64.35,64.35,7028.0,64.41,64.43,64.35,64.35,7028.0
2020-12-07 14:55:00,64.33,64.45,64.31,64.37,22307.0,64.33,64.45,64.31,64.37,22307.0
2020-12-07 15:00:00,64.36,64.36,64.29,64.34,10085.0,64.36,64.36,64.29,64.34,10085.0
2020-12-07 15:05:00,64.35,64.37,64.32,64.35,11664.0,64.35,64.37,64.32,64.35,11664.0
2020-12-07 15:10:00,64.36,64.39,64.32,64.33,12838.0,64.36,64.39,64.32,64.33,12838.0
2020-12-07 15:15:00,64.33,64.38,64.3,64.37,12448.0,64.33,64.38,64.3,64.37,12448.0
2020-12-07 15:20:00,64.36,64.4,64.36,64.4,10622.0,64.36,64.4,64.36,64.4,10622.0
2020-12-07 15:25:00,64.41,64.47,64.4,64.47,12504.0,64.41,64.47,64.4,64.47,12504.0
2020-12-07 15:30:00,64.5,64.55,64.44,64.54,12461.0,64.5,64.55,64.44,64.54,12461.0
2020-12-07 15:35:00,64.53,64.6,64.5,64.52,22721.0,64.53,64.6,64.5,64.52,22721.0
2020-12-07 15:40:00,64.52,64.54,64.32,64.41,28895.0,64.52,64.54,64.32,64.41,28895.0
2020-12-07 15:45:00,64.39,64.75,64.38,64.68,58351.0,64.39,64.75,64.38,64.68,58351.0
2020-12-07 15:50:00,64.6,64.6,64.43,64.55,48911.0,64.6,64.6,64.43,64.55,48911.0
2020-12-07 15:55:00,64.54,64.63,64.49,64.54,89245.0,64.54,64.63,64.49,64.54,89245.0
2020-12-08 09:30:00,64.06,64.26,63.87,64.06,37580.0,64.06,64.26,63.87,64.06,37580.0
2020-12-08 09:35:00,64.04,64.46,63.95,64.26,12554.0,64.04,64.46,63.95,64.26,12554.0
2020-12-08 09:40:00,64.24,64.36,64.22,64.29,4757.0,64.24,64.36,64.22,64.29,4757.0
2020-12-08 09:45:00,64.36,64.48,64.24,64.27,24737.0,64.36,64.48,64.24,64.27,24737.0
2020-12-08 09:50:00,64.28,64.49,64.27,64.49,49100.0,64.28,64.49,64.27,64.49,49100.0
2020-12-08 09:55:00,64.53,64.65,64.48,64.59,17980.0,64.53,64.65,64.48,64.59,17980.0
2020-12-08 10:00:00,64.63,64.63,64.27,64.41,39971.0,64.63,64.63,64.27,64.41,39971.0
2020-12-08 10:05:00,64.4,64.48,64.35,64.47,17148.0,64.4,64.48,64.35,64.47,17148.0
2020-12-08 10:10:00,64.43,64.48,64.35,64.46,12057.0,64.43,64.48,64.35,64.46,12057.0
2020-12-08 10:15:00,64.45,64.46,64.32,64.41,10771.0,64.45,64.46,64.32,64.41,10771.0
2020-12-08 10:20:00,64.37,64.42,64.32,64.4,44350.0,64.37,64.42,64.32,64.4,44350.0
2020-12-08 10:25:00,64.39,64.49,64.36,64.47,9732.0,64.39,64.49,64.36,64.47,9732.0
2020-12-08 10:30:00,64.45,64.67,64.45,64.63,13563.0,64.45,64.67,64.45,64.63,13563.0
2020-12-08 10:35:00,64.63,64.8,64.6,64.77,7461.0,64.63,64.8,64.6,64.77,7461.0
2020-12-08 10:40:00,64.77,64.86,64.77,64.86,7746.0,64.77,64.86,64.77,64.86,7746.0
2020-12-08 10:45:00,64.85,64.88,64.73,64.8,11107.0,64.85,64.88,64.73,64.8,11107.0
2020-12-08 10:50:00,64.78,64.84,64.73,64.81,6175.0,64.78,64.84,64.73,64.81,6175.0
2020-12-08 10:55:00,64.8,64.86,64.78,64.86,13522.0,64.8,64.86,64.78,64.86,13522.0
2020-12-08 11:00:00,64.86,64.94,64.85,64.85,6237.0,64.86,64.94,64.85,64.85,6237.0
2020-12-08 11:05:00,64.89,64.89,64.75,64.81,8882.0,64.89,64.89,64.75,64.81,8882.0
2020-12-08 11:10:00,64.81,64.89,64.81,64.84,21944.0,64.81,64.89,64.81,64.84,21944.0
2020-12-08 11:15:00,64.85,64.99,64.83,64.98,6893.0,64.85,64.99,64.83,64.98,6893.0
2020-12-08 11:20:00,64.97,65.07,64.82,64.85,26746.0,64.97,65.07,64.82,64.85,26746.0
2020-12-08 11:25:00,64.88,64.93,64.85,64.87,5632.0,64.88,64.93,64.85,64.87,5632.0
2020-12-08 11:30:00,64.88,64.89,64.82,64.84,6103.0,64.88,64.89,64.82,64.84,6103.0
2020-12-08 11:35:00,64.87,64.87,64.76,64.77,18368.0,64.87,64.87,64.76,64.77,18368.0
2020-12-08 11:40:00,64.79,64.87,64.72,64.83,10603.0,64.79,64.87,64.72,64.83,10603.0
2020-12-08 11:45:00,64.82,64.89,64.77,64.88,14205.0,64.82,64.89,64.77,64.88,14205.0
2020-12-08 11:50:00,64.89,65.02,64.85,64.95,18723.0,64.89,65.02,64.85,64.95,18723.0
2020-12-08 11:55:00,64.97,65.05,64.97,65.02,11071.0,64.97,65.05,64.97,65.02,11071.0
2020-12-08 12:00:00,65.0,65.0,64.85,64.93,10936.0,65.0,65.0,64.85,64.93,10936.0
2020-12-08 12:05:00,64.92,64.92,64.84,64.89,5742.0,64.92,64.92,64.84,64.89,5742.0
2020-12-08 12:10:00,64.89,65.04,64.88,64.97,8002.0,64.89,65.04,64.88,64.97,8002.0
2020-12-08 12:15:00,64.95,64.95,64.86,64.92,9239.0,64.95,64.95,64.86,64.92,9239.0
2020-12-08 12:20:00,64.93,65.01,64.92,64.96,6535.0,64.93,65.01,64.92,64.96,6535.0
2020-12-08 12:25:00,65.0,65.1,64.97,65.06,5584.0,65.0,65.1,64.97,65.06,5584.0
2020-12-08 12:30:00,65.05,65.06,65.01,65.03,4281.0,65.05,65.06,65.01,65.03,4281.0
2020-12-08 12:35:00,65.05,65.09,65.04,65.09,9803.0,65.05,65.09,65.04,65.09,9803.0
2020-12-08 12:40:00,65.11,65.19,65.11,65.17,8725.0,65.11,65.19,65.11,65.17,8725.0
2020-12-08 12:45:00,65.2,65.36,65.2,65.3,16413.0,65.2,65.36,65.2,65.3,16413.0
2020-12-08 12:50:00,65.27,65.36,65.25,65.34,7452.0,65.27,65.36,65.25,65.34,7452.0
2020-12-08 12:55:00,65.34,65.36,65.29,65.35,26013.0,65.34,65.36,65.29,65.35,26013.0
2020-12-08 13:00:00,65.35,65.46,65.3,65.44,21239.0,65.35,65.46,65.3,65.44,21239.0
2020-12-08 13:05:00,65.42,65.46,65.41,65.44,3814.0,65.42,65.46,65.41,65.44,3814.0
2020-12-08 13:10:00,65.43,65.44,65.33,65.37,22913.0,65.43,65.44,65.33,65.37,22913.0
2020-12-08 13:15:00,65.36,65.43,65.35,65.4,26948.0,65.36,65.43,65.35,65.4,26948.0
2020-12-08 13:20:00,65.42,65.47,65.42,65.46,2508.0,65.42,65.47,65.42,65.46,2508.0
2020-12-08 13:25:00,65.48,65.52,65.45,65.52,11135.0,65.48,65.52,65.45,65.52,11135.0
2020-12-08 13:30:00,65.5,65.55,65.46,65.53,7442.0,65.5,65.55,65.46,65.53,7442.0
2020-12-08 13:35:00,65.53,65.54,65.46,65.49,5074.0,65.53,65.54,65.46,65.49,5074.0
2020-12-08 13:40:00,65.47,65.48,65.36,65.39,12525.0,65.47,65.48,65.36,65.39,12525.0
2020-12-08 13:45:00,65.37,65.42,65.34,65.36,4454.0,65.37,65.42,65.34,65.36,4454.0
2020-12-08 13:50:00,65.36,65.4,65.27,65.28,55513.0,65.36,65.4,65.27,65.28,55513.0
2020-12-08 13:55:00,65.28,65.34,65.27,65.3,12027.0,65.28,65.34,65.27,65.3,12027.0
2020-12-08 14:00:00,65.3,65.35,65.27,65.31,6358.0,65.3,65.35,65.27,65.31,6358.0
2020-12-08 14:05:00,65.31,65.31,65.24,65.31,14926.0,65.31,65.31,65.24,65.31,14926.0
2020-12-08 14:10:00,65.31,65.37,65.25,65.35,16649.0,65.31,65.37,65.25,65.35,16649.0
2020-12-08 14:15:00,65.38,65.38,65.27,65.28,13404.0,65.38,65.38,65.27,65.28,13404.0
2020-12-08 14:20:00,65.28,65.36,65.24,65.24,27394.0,65.28,65.36,65.24,65.24,27394.0
2020-12-08 14:25:00,65.25,65.31,65.13,65.15,42037.0,65.25,65.31,65.13,65.15,42037.0
2020-12-08 14:30:00,65.15,65.3,65.15,65.3,22768.0,65.15,65.3,65.15,65.3,22768.0
2020-12-08 14:35:00,65.29,65.29,65.22,65.28,9581.0,65.29,65.29,65.22,65.28,9581.0
2020-12-08 14:40:00,65.28,65.29,65.14,65.14,21085.0,65.28,65.29,65.14,65.14,21085.0
2020-12-08 14:45:00,65.16,65.17,65.06,65.1,16681.0,65.16,65.17,65.06,65.1,16681.0
2020-12-08 14:50:00,65.09,65.1,64.97,64.99,28705.0,65.09,65.1,64.97,64.99,28705.0
2020-12-08 14:55:00,64.99,65.01,64.95,64.99,15138.0,64.99,65.01,64.95,64.99,15138.0
2020-12-08 15:00:00,65.0,65.02,64.97,64.99,23034.0,65.0,65.02,64.97,64.99,23034.0
2020-12-08 15:05:00,64.99,65.03,64.97,65.03,10950.0,64.99,65.03,64.97,65.03,10950.0
2020-12-08 15:10:00,65.03,65.09,65.01,65.09,61912.0,65.03,65.09,65.01,65.09,61912.0
2020-12-08 15:15:00,65.09,65.12,65.05,65.1,19478.0,65.09,65.12,65.05,65.1,19478.0
2020-12-08 15:20:00,65.1,65.11,65.05,65.08,13933.0,65.1,65.11,65.05,65.08,13933.0
2020-12-08 15:25:00,65.09,65.1,64.99,65.07,17205.0,65.09,65.1,64.99,65.07,17205.0
2020-12-08 15:30:00,65.06,65.08,64.99,65.0,28242.0,65.06,65.08,64.99,65.0,28242.0
2020-12-08 15:35:00,64.98,65.0,64.87,64.92,25057.0,64.98,65.0,64.87,64.92,25057.0
2020-12-08 15:40:00,64.91,64.99,64.87,64.93,28230.0,64.91,64.99,64.87,64.93,28230.0
2020-12-08 15:45:00,64.91,64.99,64.82,64.84,38983.0,64.91,64.99,64.82,64.84,38983.0
2020-12-08 15:50:00,64.84,64.97,64.84,64.9,57177.0,64.84,64.97,64.84,64.9,57177.0
2020-12-08 15:55:00,64.91,65.05,64.9,65.0,149497.0,64.91,65.05,64.9,65.0,149497.0
2020-12-09 09:30:00,65.17,65.35,64.87,65.0,69896.0,65.17,65.35,64.87,65.0,69896.0
2020-12-09 09:35:00,65.12,65.15,64.53,65.0,40770.0,65.12,65.15,64.53,65.0,40770.0
2020-12-09 09:40:00,64.97,65.03,64.8,64.85,10679.0,64.97,65.03,64.8,64.85,10679.0
2020-12-09 09:45:00,64.85,65.02,64.72,64.82,15557.0,64.85,65.02,64.72,64.82,15557.0
2020-12-09 09:50:00,64.81,64.81,64.55,64.65,15717.0,64.81,64.81,64.55,64.65,15717.0
2020-12-09 09:55:00,64.66,64.76,64.5,64.61,22784.0,64.66,64.76,64.5,64.61,22784.0
2020-12-09 10:00:00,64.65,64.66,64.18,64.23,16901.0,64.65,64.66,64.18,64.23,16901.0
2020-12-09 10:05:00,64.27,64.35,64.12,64.23,14578.0,64.27,64.35,64.12,64.23,14578.0
2020-12-09 10:10:00,64.24,64.31,63.91,64.03,15390.0,64.24,64.31,63.91,64.03,15390.0
2020-12-09 10:15:00,64.04,64.21,63.97,64.02,17105.0,64.04,64.21,63.97,64.02,17105.0
2020-12-09 10:20:00,63.96,64.08,63.89,64.03,12898.0,63.96,64.08,63.89,64.03,12898.0
2020-12-09 10:25:00,64.03,64.06,63.89,63.9,7664.0,64.03,64.06,63.89,63.9,7664.0
2020-12-09 10:30:00,63.87,64.05,63.86,64.05,9337.0,63.87,64.05,63.86,64.05,9337.0
2020-12-09 10:35:00,64.05,64.09,63.83,63.83,9625.0,64.05,64.09,63.83,63.83,9625.0
2020-12-09 10:40:00,63.88,63.95,63.8,63.92,7666.0,63.88,63.95,63.8,63.92,7666.0
2020-12-09 10:45:00,63.94,64.03,63.84,63.89,25276.0,63.94,64.03,63.84,63.89,25276.0
2020-12-09 10:50:00,63.9,64.06,63.88,63.9,19070.0,63.9,64.06,63.88,63.9,19070.0
2020-12-09 10:55:00,63.92,63.95,63.6,63.73,13016.0,63.92,63.95,63.6,63.73,13016.0
2020-12-09 11:00:00,63.73,63.84,63.73,63.75,9863.0,63.73,63.84,63.73,63.75,9863.0
2020-12-09 11:05:00,63.77,63.77,63.6,63.72,6809.0,63.77,63.77,63.6,63.72,6809.0
2020-12-09 11:10:00,63.74,63.79,63.66,63.71,11407.0,63.74,63.79,63.66,63.71,11407.0
2020-12-09 11:15:00,63.71,63.78,63.67,63.76,10636.0,63.71,63.78,63.67,63.76,10636.0
2020-12-09 11:20:00,63.76,63.77,63.64,63.75,6004.0,63.76,63.77,63.64,63.75,6004.0
2020-12-09 11:25:00,63.71,63.84,63.65,63.77,14636.0,63.71,63.84,63.65,63.77,14636.0
2020-12-09 11:30:00,63.78,63.87,63.73,63.8,11638.0,63.78,63.87,63.73,63.8,11638.0
2020-12-09 11:35:00,63.78,63.96,63.75,63.9,10681.0,63.78,63.96,63.75,63.9,10681.0
2020-12-09 11:40:00,63.91,63.91,63.77,63.84,5368.0,63.91,63.91,63.77,63.84,5368.0
2020-12-09 11:45:00,63.83,63.83,63.74,63.75,8152.0,63.83,63.83,63.74,63.75,8152.0
2020-12-09 11:50:00,63.73,63.75,63.66,63.75,10630.0,63.73,63.75,63.66,63.75,10630.0
2020-12-09 11:55:00,63.72,63.77,63.67,63.76,6755.0,63.72,63.77,63.67,63.76,6755.0
2020-12-09 12:00:00,63.7,63.75,63.67,63.71,7489.0,63.7,63.75,63.67,63.71,7489.0
2020-12-09 12:05:00,63.72,63.81,63.69,63.79,14764.0,63.72,63.81,63.69,63.79,14764.0
2020-12-09 12:10:00,63.76,63.84,63.74,63.75,12133.0,63.76,63.84,63.74,63.75,12133.0
2020-12-09 12:15:00,63.7,63.74,63.57,63.6,8873.0,63.7,63.74,63.57,63.6,8873.0
2020-12-09 12:20:00,63.62,63.63,63.56,63.63,6685.0,63.62,63.63,63.56,63.63,6685.0
2020-12-09 12:25:00,63.63,63.65,63.53,63.58,11040.0,63.63,63.65,63.53,63.58,11040.0
2020-12-09 12:30:00,63.57,63.6,63.47,63.55,7540.0,63.57,63.6,63.47,63.55,7540.0
2020-12-09 12:35:00,63.57,63.58,63.45,63.52,13131.0,63.57,63.58,63.45,63.52,13131.0
2020-12-09 12:40:00,63.5,63.5,63.35,63.37,14549.0,63.5,63.5,63.35,63.37,14549.0
2020-12-09 12:45:00,63.37,63.39,63.23,63.34,17904.0,63.37,63.39,63.23,63.34,17904.0
2020-12-09 12:50:00,63.3,63.37,63.23,63.3,9096.0,63.3,63.37,63.23,63.3,9096.0
2020-12-09 12:55:00,63.31,63.34,63.29,63.33,10429.0,63.31,63.34,63.29,63.33,10429.0
2020-12-09 13:00:00,63.33,63.34,63.1,63.1,19082.0,63.33,63.34,63.1,63.1,19082.0
2020-12-09 13:05:00,63.12,63.2,63.09,63.2,8431.0,63.12,63.2,63.09,63.2,8431.0
2020-12-09 13:10:00,63.19,63.19,63.08,63.14,10945.0,63.19,63.19,63.08,63.14,10945.0
2020-12-09 13:15:00,63.15,63.18,63.1,63.14,9118.0,63.15,63.18,63.1,63.14,9118.0
2020-12-09 13:20:00,63.15,63.19,63.1,63.1,22748.0,63.15,63.19,63.1,63.1,22748.0
2020-12-09 13:25:00,63.1,63.12,63.0,63.05,20667.0,63.1,63.12,63.0,63.05,20667.0
2020-12-09 13:30:00,63.04,63.07,62.99,63.0,23378.0,63.04,63.07,62.99,63.0,23378.0
2020-12-09 13:35:00,62.97,63.07,62.95,63.07,12076.0,62.97,63.07,62.95,63.07,12076.0
2020-12-09 13:40:00,63.05,63.14,63.01,63.13,21325.0,63.05,63.14,63.01,63.13,21325.0
2020-12-09 13:45:00,63.14,63.29,63.1,63.29,6150.0,63.14,63.29,63.1,63.29,6150.0
2020-12-09 13:50:00,63.26,63.29,63.16,63.16,9770.0,63.26,63.29,63.16,63.16,9770.0
2020-12-09 13:55:00,63.2,63.21,63.05,63.09,11042.0,63.2,63.21,63.05,63.09,11042.0
2020-12-09 14:00:00,63.11,63.24,63.06,63.19,8061.0,63.11,63.24,63.06,63.19,8061.0
2020-12-09 14:05:00,63.21,63.23,63.13,63.21,8118.0,63.21,63.23,63.13,63.21,8118.0
2020-12-09 14:10:00,63.22,63.25,63.17,63.24,10159.0,63.22,63.25,63.17,63.24,10159.0
2020-12-09 14:15:00,63.23,63.27,63.15,63.27,6308.0,63.23,63.27,63.15,63.27,6308.0
2020-12-09 14:20:00,63.25,63.37,63.23,63.35,5840.0,63.25,63.37,63.23,63.35,5840.0
2020-12-09 14:25:00,63.36,63.4,63.28,63.35,9385.0,63.36,63.4,63.28,63.35,9385.0
2020-12-09 14:30:00,63.32,63.36,63.23,63.28,7435.0,63.32,63.36,63.23,63.28,7435.0
2020-12-09 14:35:00,63.29,63.32,63.2,63.22,6606.0,63.29,63.32,63.2,63.22,6606.0
2020-12-09 14:40:00,63.23,63.24,63.15,63.15,14094.0,63.23,63.24,63.15,63.15,14094.0
2020-12-09 14:45:00,63.14,63.27,63.14,63.2,8655.0,63.14,63.27,63.14,63.2,8655.0
2020-12-09 14:50:00,63.16,63.18,63.0,63.08,13295.0,63.16,63.18,63.0,63.08,13295.0
2020-12-09 14:55:00,63.05,63.09,62.97,62.98,11078.0,63.05,63.09,62.97,62.98,11078.0
2020-12-09 15:00:00,63.0,63.14,62.99,63.13,13201.0,63.0,63.14,62.99,63.13,13201.0
2020-12-09 15:05:00,63.13,63.29,63.12,63.27,31151.0,63.13,63.29,63.12,63.27,31151.0
2020-12-09 15:10:00,63.28,63.3,63.1,63.13,47066.0,63.28,63.3,63.1,63.13,47066.0
2020-12-09 15:15:00,63.12,63.17,63.07,63.07,20100.0,63.12,63.17,63.07,63.07,20100.0
2020-12-09 15:20:00,63.13,63.13,63.02,63.03,32456.0,63.13,63.13,63.02,63.03,32456.0
2020-12-09 15:25:00,63.05,63.12,63.04,63.04,23311.0,63.05,63.12,63.04,63.04,23311.0
2020-12-09 15:30:00,63.06,63.17,63.06,63.15,20185.0,63.06,63.17,63.06,63.15,20185.0
2020-12-09 15:35:00,63.14,63.27,63.11,63.22,31000.0,63.14,63.27,63.11,63.22,31000.0
2020-12-09 15:40:00,63.23,63.35,63.22,63.33,37299.0,63.23,63.35,63.22,63.33,37299.0
2020-12-09 15:45:00,63.33,63.47,63.22,63.38,63164.0,63.33,63.47,63.22,63.38,63164.0
2020-12-09 15:50:00,63.36,63.43,63.32,63.41,59183.0,63.36,63.43,63.32,63.41,59183.0
2020-12-09 15:55:00,63.41,63.63,63.4,63.4,227332.0,63.41,63.63,63.4,63.4,227332.0
2020-12-10 09:30:00,63.21,63.21,62.64,62.64,39640.0,63.21,63.21,62.64,62.64,39640.0
2020-12-10 09:35:00,62.56,62.85,62.27,62.82,31880.0,62.56,62.85,62.27,62.82,31880.0
2020-12-10 09:40:00,62.9,63.23,62.77,62.98,49587.0,62.9,63.23,62.77,62.98,49587.0
2020-12-10 09:45:00,62.95,62.95,62.66,62.79,44050.0,62.95,62.95,62.66,62.79,44050.0
2020-12-10 09:50:00,62.79,63.0,62.68,62.76,9342.0,62.79,63.0,62.68,62.76,9342.0
2020-12-10 09:55:00,62.76,63.03,62.72,62.98,12363.0,62.76,63.03,62.72,62.98,12363.0
2020-12-10 10:00:00,62.91,62.93,62.63,62.64,33189.0,62.91,62.93,62.63,62.64,33189.0
2020-12-10 10:05:00,62.64,62.83,62.54,62.8,32424.0,62.64,62.83,62.54,62.8,32424.0
2020-12-10 10:10:00,62.82,62.82,62.66,62.68,12912.0,62.82,62.82,62.66,62.68,12912.0
2020-12-10 10:15:00,62.65,62.67,62.48,62.6,16299.0,62.65,62.67,62.48,62.6,16299.0
2020-12-10 10:20:00,62.61,62.61,62.46,62.47,21393.0,62.61,62.61,62.46,62.47,21393.0
2020-12-10 10:25:00,62.47,62.49,62.38,62.4,22226.0,62.47,62.49,62.38,62.4,22226.0
2020-12-10 10:30:00,62.4,62.43,62.22,62.34,35387.0,62.4,62.43,62.22,62.34,35387.0
2020-12-10 10:35:00,62.3,62.5,62.19,62.46,43947.0,62.3,62.5,62.19,62.46,43947.0
2020-12-10 10:40:00,62.44,62.49,62.35,62.39,18922.0,62.44,62.49,62.35,62.39,18922.0
2020-12-10 10:45:00,62.39,62.54,62.38,62.51,17625.0,62.39,62.54,62.38,62.51,17625.0
2020-12-10 10:50:00,62.53,62.65,62.52,62.57,27830.0,62.53,62.65,62.52,62.57,27830.0
2020-12-10 10:55:00,62.55,62.59,62.43,62.44,26679.0,62.55,62.59,62.43,62.44,26679.0
2020-12-10 11:00:00,62.44,62.58,62.43,62.44,19307.0,62.44,62.58,62.43,62.44,19307.0
2020-12-10 11:05:00,62.45,62.48,62.35,62.38,46235.0,62.45,62.48,62.35,62.38,46235.0
2020-12-10 11:10:00,62.41,62.59,62.34,62.47,71465.0,62.41,62.59,62.34,62.47,71465.0
2020-12-10 11:15:00,62.48,62.53,62.43,62.49,45360.0,62.48,62.53,62.43,62.49,45360.0
2020-12-10 11:20:00,62.49,62.56,62.48,62.54,16256.0,62.49,62.56,62.48,62.54,16256.0
2020-12-10 11:25:00,62.52,62.57,62.49,62.54,29691.0,62.52,62.57,62.49,62.54,29691.0
2020-12-10 11:30:00,62.53,62.6,62.48,62.6,16960.0,62.53,62.6,62.48,62.6,16960.0
2020-12-10 11:35:00,62.6,62.64,62.53,62.6,12567.0,62.6,62.64,62.53,62.6,12567.0
2020-12-10 11:40:00,62.59,62.59,62.44,62.46,9937.0,62.59,62.59,62.44,62.46,9937.0
2020-12-10 11:45:00,62.44,62.44,62.3,62.42,40310.0,62.44,62.44,62.3,62.42,40310.0
2020-12-10 11:50:00,62.42,62.42,62.22,62.22,26871.0,62.42,62.42,62.22,62.22,26871.0
2020-12-10 11:55:00,62.23,62.34,62.18,62.21,16469.0,62.23,62.34,62.18,62.21,16469.0
2020-12-10 12:00:00,62.19,62.24,62.13,62.2,88584.0,62.19,62.24,62.13,62.2,88584.0
2020-12-10 12:05:00,62.21,62.31,62.14,62.2,19428.0,62.21,62.31,62.14,62.2,19428.0
2020-12-10 12:10:00,62.19,62.29,62.17,62.2,102131.0,62.19,62.29,62.17,62.2,102131.0
2020-12-10 12:15:00,62.2,62.33,62.18,62.23,24995.0,62.2,62.33,62.18,62.23,24995.0
2020-12-10 12:20:00,62.23,62.34,62.22,62.27,79719.0,62.23,62.34,62.22,62.27,79719.0
2020-12-10 12:25:00,62.27,62.33,62.2,62.22,11456.0,62.27,62.33,62.2,62.22,11456.0
2020-12-10 12:30:00,62.22,62.3,62.22,62.25,16220.0,62.22,62.3,62.22,62.25,16220.0
2020-12-10 12:35:00,62.25,62.37,62.23,62.27,14948.0,62.25,62.37,62.23,62.27,14948.0
2020-12-10 12:40:00,62.27,62.33,62.24,62.24,15202.0,62.27,62.33,62.24,62.24,15202.0
2020-12-10 12:45:00,62.25,62.31,62.23,62.24,11304.0,62.25,62.31,62.23,62.24,11304.0
2020-12-10 12:50:00,62.23,62.28,62.15,62.15,15489.0,62.23,62.28,62.15,62.15,15489.0
2020-12-10 12:55:00,62.15,62.24,62.13,62.16,10771.0,62.15,62.24,62.13,62.16,10771.0
2020-12-10 13:00:00,62.13,62.23,62.13,62.23,11959.0,62.13,62.23,62.13,62.23,11959.0
2020-12-10 13:05:00,62.21,62.33,62.21,62.29,11751.0,62.21,62.33,62.21,62.29,11751.0
2020-12-10 13:10:00,62.28,62.28,62.23,62.24,16947.0,62.28,62.28,62.23,62.24,16947.0
2020-12-10 13:15:00,62.24,62.25,62.16,62.18,14807.0,62.24,62.25,62.16,62.18,14807.0
2020-12-10 13:20:00,62.18,62.22,62.16,62.16,10979.0,62.18,62.22,62.16,62.16,10979.0
2020-12-10 13:25:00,62.15,62.15,62.01,62.04,14977.0,62.15,62.15,62.01,62.04,14977.0
2020-12-10 13:30:00,62.04,62.05,61.94,61.97,25247.0,62.04,62.05,61.94,61.97,25247.0
2020-12-10 13:35:00,61.98,62.1,61.88,62.09,12090.0,61.98,62.1,61.88,62.09,12090.0
2020-12-10 13:40:00,62.09,62.09,62.01,62.02,8389.0,62.09,62.09,62.01,62.02,8389.0
2020-12-10 13:45:00,62.02,62.07,61.96,62.05,13416.0,62.02,62.07,61.96,62.05,13416.0
2020-12-10 13:50:00,62.06,62.07,61.92,61.93,9841.0,62.06,62.07,61.92,61.93,9841.0
2020-12-10 13:55:00,61.9,61.94,61.85,61.92,12574.0,61.9,61.94,61.85,61.92,12574.0
2020-12-10 14:00:00,61.93,62.01,61.86,62.01,7971.0,61.93,62.01,61.86,62.01,7971.0
2020-12-10 14:05:00,62.0,62.01,61.92,62.0,8896.0,62.0,62.01,61.92,62.0,8896.0
2020-12-10 14:10:00,61.98,62.0,61.87,61.9,12108.0,61.98,62.0,61.87,61.9,12108.0
2020-12-10 14:15:00,61.89,61.97,61.89,61.97,7240.0,61.89,61.97,61.89,61.97,7240.0
2020-12-10 14:20:00,61.97,61.97,61.91,61.94,15967.0,61.97,61.97,61.91,61.94,15967.0
2020-12-10 14:25:00,61.95,61.97,61.87,61.87,10289.0,61.95,61.97,61.87,61.87,10289.0
2020-12-10 14:30:00,61.86,61.89,61.79,61.79,16797.0,61.86,61.89,61.79,61.79,16797.0
2020-12-10 14:35:00,61.79,61.89,61.78,61.86,12962.0,61.79,61.89,61.78,61.86,12962.0
2020-12-10 14:40:00,61.86,61.86,61.73,61.74,14129.0,61.86,61.86,61.73,61.74,14129.0
2020-12-10 14:45:00,61.74,61.85,61.74,61.84,13057.0,61.74,61.85,61.74,61.84,13057.0
2020-12-10 14:50:00,61.84,61.91,61.8,61.85,11018.0,61.84,61.91,61.8,61.85,11018.0
2020-12-10 14:55:00,61.84,61.89,61.77,61.79,12263.0,61.84,61.89,61.77,61.79,12263.0
2020-12-10 15:00:00,61.79,61.85,61.77,61.8,10567.0,61.79,61.85,61.77,61.8,10567.0
2020-12-10 15:05:00,61.82,61.91,61.82,61.86,26761.0,61.82,61.91,61.82,61.86,26761.0
2020-12-10 15:10:00,61.86,61.98,61.8,61.9,26074.0,61.86,61.98,61.8,61.9,26074.0
2020-12-10 15:15:00,61.9,61.93,61.74,61.79,93866.0,61.9,61.93,61.74,61.79,93866.0
2020-12-10 15:20:00,61.79,61.81,61.64,61.65,35649.0,61.79,61.81,61.64,61.65,35649.0
2020-12-10 15:25:00,61.66,61.68,61.6,61.67,24948.0,61.66,61.68,61.6,61.67,24948.0
2020-12-10 15:30:00,61.69,61.71,61.51,61.59,42943.0,61.69,61.71,61.51,61.59,42943.0
2020-12-10 15:35:00,61.59,61.63,61.48,61.51,44740.0,61.59,61.63,61.48,61.51,44740.0
2020-12-10 15:40:00,61.5,61.57,61.42,61.46,48172.0,61.5,61.57,61.42,61.46,48172.0
2020-12-10 15:45:00,61.46,61.52,61.41,61.41,53519.0,61.46,61.52,61.41,61.41,53519.0
2020-12-10 15:50:00,61.41,61.51,61.27,61.38,139592.0,61.41,61.51,61.27,61.38,139592.0
2020-12-10 15:55:00,61.38,61.51,61.27,61.29,317341.0,61.38,61.51,61.27,61.29,317341.0
2020-12-11 09:30:00,61.16,61.51,61.12,61.34,46704.0,61.16,61.51,61.12,61.34,46704.0
2020-12-11 09:35:00,61.27,61.33,60.86,60.88,32330.0,61.27,61.33,60.86,60.88,32330.0
2020-12-11 09:40:00,60.86,61.08,60.86,60.92,20839.0,60.86,61.08,60.86,60.92,20839.0
2020-12-11 09:45:00,60.98,61.02,60.57,60.61,21857.0,60.98,61.02,60.57,60.61,21857.0
2020-12-11 09:50:00,60.6,60.82,60.51,60.8,28200.0,60.6,60.82,60.51,60.8,28200.0
2020-12-11 09:55:00,60.79,60.84,60.5,60.5,16425.0,60.79,60.84,60.5,60.5,16425.0
2020-12-11 10:00:00,60.7,61.09,60.5,61.0,13042.0,60.7,61.09,60.5,61.0,13042.0
2020-12-11 10:05:00,61.03,61.13,60.95,60.95,18382.0,61.03,61.13,60.95,60.95,18382.0
2020-12-11 10:10:00,60.97,61.26,60.92,61.2,11690.0,60.97,61.26,60.92,61.2,11690.0
2020-12-11 10:15:00,61.26,61.33,61.22,61.24,6248.0,61.26,61.33,61.22,61.24,6248.0
2020-12-11 10:20:00,61.28,61.28,61.01,61.07,16006.0,61.28,61.28,61.01,61.07,16006.0
2020-12-11 10:25:00,61.06,61.07,60.95,60.98,22512.0,61.06,61.07,60.95,60.98,22512.0
2020-12-11 10:30:00,60.99,61.2,60.99,61.08,8743.0,60.99,61.2,60.99,61.08,8743.0
2020-12-11 10:35:00,61.1,61.2,61.06,61.17,11696.0,61.1,61.2,61.06,61.17,11696.0
2020-12-11 10:40:00,61.18,61.35,61.15,61.35,11688.0,61.18,61.35,61.15,61.35,11688.0
2020-12-11 10:45:00,61.32,61.33,61.07,61.07,13976.0,61.32,61.33,61.07,61.07,13976.0
2020-12-11 10:50:00,61.07,61.07,60.92,60.94,13483.0,61.07,61.07,60.92,60.94,13483.0
2020-12-11 10:55:00,60.95,61.2,60.92,61.16,15861.0,60.95,61.2,60.92,61.16,15861.0
2020-12-11 11:00:00,61.14,61.19,61.0,61.04,30194.0,61.14,61.19,61.0,61.04,30194.0
2020-12-11 11:05:00,61.02,61.02,60.87,60.87,34840.0,61.02,61.02,60.87,60.87,34840.0
2020-12-11 11:10:00,60.87,60.91,60.73,60.75,28300.0,60.87,60.91,60.73,60.75,28300.0
2020-12-11 11:15:00,60.75,60.78,60.62,60.64,49385.0,60.75,60.78,60.62,60.64,49385.0
2020-12-11 11:20:00,60.63,60.63,60.42,60.42,80049.0,60.63,60.63,60.42,60.42,80049.0
2020-12-11 11:25:00,60.43,60.48,60.38,60.47,57273.0,60.43,60.48,60.38,60.47,57273.0
2020-12-11 11:30:00,60.49,60.52,60.37,60.44,22953.0,60.49,60.52,60.37,60.44,22953.0
2020-12-11 11:35:00,60.45,60.47,60.31,60.4,18918.0,60.45,60.47,60.31,60.4,18918.0
2020-12-11 11:40:00,60.4,60.52,60.38,60.46,11018.0,60.4,60.52,60.38,60.46,11018.0
2020-12-11 11:45:00,60.49,60.53,60.4,60.53,8766.0,60.49,60.53,60.4,60.53,8766.0
2020-12-11 11:50:00,60.52,60.54,60.41,60.5,14828.0,60.52,60.54,60.41,60.5,14828.0
2020-12-11 11:55:00,60.5,60.54,60.42,60.44,8117.0,60.5,60.54,60.42,60.44,8117.0
2020-12-11 12:00:00,60.47,60.47,60.26,60.27,24122.0,60.47,60.47,60.26,60.27,24122.0
2020-12-11 12:05:00,60.26,60.33,60.19,60.19,15101.0,60.26,60.33,60.19,60.19,15101.0
2020-12-11 12:10:00,60.2,60.23,60.14,60.15,12910.0,60.2,60.23,60.14,60.15,12910.0
2020-12-11 12:15:00,60.16,60.28,60.15,60.17,8105.0,60.16,60.28,60.15,60.17,8105.0
2020-12-11 12:20:00,60.14,60.15,60.04,60.12,33017.0,60.14,60.15,60.04,60.12,33017.0
2020-12-11 12:25:00,60.14,60.16,60.07,60.09,57273.0,60.14,60.16,60.07,60.09,57273.0
2020-12-11 12:30:00,60.08,60.13,59.97,60.12,41838.0,60.08,60.13,59.97,60.12,41838.0
2020-12-11 12:35:00,60.12,60.18,60.1,60.15,14310.0,60.12,60.18,60.1,60.15,14310.0
2020-12-11 12:40:00,60.15,60.36,60.12,60.35,29100.0,60.15,60.36,60.12,60.35,29100.0
2020-12-11 12:45:00,60.35,60.52,60.33,60.52,10084.0,60.35,60.52,60.33,60.52,10084.0
2020-12-11 12:50:00,60.5,60.52,60.45,60.52,8116.0,60.5,60.52,60.45,60.52,8116.0
2020-12-11 12:55:00,60.52,60.57,60.47,60.47,13885.0,60.52,60.57,60.47,60.47,13885.0
2020-12-11 13:00:00,60.48,60.56,60.46,60.51,6932.0,60.48,60.56,60.46,60.51,6932.0
2020-12-11 13:05:00,60.51,60.51,60.42,60.49,8632.0,60.51,60.51,60.42,60.49,8632.0
2020-12-11 13:10:00,60.48,60.54,60.46,60.5,19818.0,60.48,60.54,60.46,60.5,19818.0
2020-12-11 13:15:00,60.5,60.53,60.46,60.46,12925.0,60.5,60.53,60.46,60.46,12925.0
2020-12-11 13:20:00,60.47,60.48,60.38,60.46,8212.0,60.47,60.48,60.38,60.46,8212.0
2020-12-11 13:25:00,60.44,60.51,60.43,60.51,11500.0,60.44,60.51,60.43,60.51,11500.0
2020-12-11 13:30:00,60.51,60.6,60.48,60.59,19004.0,60.51,60.6,60.48,60.59,19004.0
2020-12-11 13:35:00,60.59,60.77,60.58,60.69,345812.0,60.59,60.77,60.58,60.69,345812.0
2020-12-11 13:40:00,60.68,60.79,60.6,60.78,56167.0,60.68,60.79,60.6,60.78,56167.0
2020-12-11 13:45:00,60.78,60.83,60.72,60.79,9826.0,60.78,60.83,60.72,60.79,9826.0
2020-12-11 13:50:00,60.78,60.83,60.76,60.77,51673.0,60.78,60.83,60.76,60.77,51673.0
2020-12-11 13:55:00,60.77,60.85,60.7,60.77,41724.0,60.77,60.85,60.7,60.77,41724.0
2020-12-11 14:00:00,60.77,60.9,60.75,60.9,21845.0,60.77,60.9,60.75,60.9,21845.0
2020-12-11 14:05:00,60.9,60.9,60.84,60.87,19578.0,60.9,60.9,60.84,60.87,19578.0
2020-12-11 14:10:00,60.86,60.89,60.78,60.83,19314.0,60.86,60.89,60.78,60.83,19314.0
2020-12-11 14:15:00,60.87,60.9,60.84,60.85,27021.0,60.87,60.9,60.84,60.85,27021.0
2020-12-11 14:20:00,60.85,60.88,60.81,60.81,18853.0,60.85,60.88,60.81,60.81,18853.0
2020-12-11 14:25:00,60.83,60.85,60.79,60.84,5213.0,60.83,60.85,60.79,60.84,5213.0
2020-12-11 14:30:00,60.83,60.92,60.8,60.91,27608.0,60.83,60.92,60.8,60.91,27608.0
2020-12-11 14:35:00,60.91,60.92,60.85,60.89,13068.0,60.91,60.92,60.85,60.89,13068.0
2020-12-11 14:40:00,60.9,60.94,60.89,60.92,13823.0,60.9,60.94,60.89,60.92,13823.0
2020-12-11 14:45:00,60.92,61.0,60.87,60.9,24325.0,60.92,61.0,60.87,60.9,24325.0
2020-12-11 14:50:00,60.91,60.94,60.82,60.91,14586.0,60.91,60.94,60.82,60.91,14586.0
2020-12-11 14:55:00,60.94,60.95,60.9,60.9,19249.0,60.94,60.95,60.9,60.9,19249.0
2020-12-11 15:00:00,60.9,60.92,60.8,60.8,17561.0,60.9,60.92,60.8,60.8,17561.0
2020-12-11 15:05:00,60.8,60.8,60.71,60.71,27753.0,60.8,60.8,60.71,60.71,27753.0
2020-12-11 15:10:00,60.71,60.77,60.62,60.77,26716.0,60.71,60.77,60.62,60.77,26716.0
2020-12-11 15:15:00,60.78,60.79,60.71,60.74,26769.0,60.78,60.79,60.71,60.74,26769.0
2020-12-11 15:20:00,60.73,60.76,60.7,60.7,16433.0,60.73,60.76,60.7,60.7,16433.0
2020-12-11 15:25:00,60.7,60.71,60.62,60.63,13943.0,60.7,60.71,60.62,60.63,13943.0
2020-12-11 15:30:00,60.63,60.67,60.57,60.66,34216.0,60.63,60.67,60.57,60.66,34216.0
2020-12-11 15:35:00,60.66,60.71,60.65,60.7,34498.0,60.66,60.71,60.65,60.7,34498.0
2020-12-11 15:40:00,60.69,60.74,60.65,60.67,57660.0,60.69,60.74,60.65,60.67,57660.0
2020-12-11 15:45:00,60.67,60.72,60.62,60.68,109970.0,60.67,60.72,60.62,60.68,109970.0
2020-12-11 15:50:00,60.67,60.67,60.59,60.62,110355.0,60.67,60.67,60.59,60.62,110355.0
2020-12-11 15:55:00,60.64,60.75,60.59,60.74,255312.0,60.64,60.75,60.59,60.74,255312.0
2020-12-14 09:30:00,61.4,61.41,60.71,60.88,80145.0,61.4,61.41,60.71,60.88,80145.0
2020-12-14 09:35:00,60.92,61.02,60.84,60.97,50858.0,60.92,61.02,60.84,60.97,50858.0
2020-12-14 09:40:00,60.97,61.04,60.63,60.7,66209.0,60.97,61.04,60.63,60.7,66209.0
2020-12-14 09:45:00,60.67,60.87,60.62,60.73,79246.0,60.67,60.87,60.62,60.73,79246.0
2020-12-14 09:50:00,60.73,60.83,60.67,60.75,26338.0,60.73,60.83,60.67,60.75,26338.0
2020-12-14 09:55:00,60.75,60.78,60.68,60.73,23691.0,60.75,60.78,60.68,60.73,23691.0
2020-12-14 10:00:00,60.78,60.84,60.72,60.81,60387.0,60.78,60.84,60.72,60.81,60387.0
2020-12-14 10:05:00,60.84,60.99,60.78,60.89,15241.0,60.84,60.99,60.78,60.89,15241.0
2020-12-14 10:10:00,60.86,60.86,60.73,60.81,22049.0,60.86,60.86,60.73,60.81,22049.0
2020-12-14 10:15:00,60.82,60.82,60.71,60.8,43834.0,60.82,60.82,60.71,60.8,43834.0
2020-12-14 10:20:00,60.81,60.83,60.73,60.8,11652.0,60.81,60.83,60.73,60.8,11652.0
2020-12-14 10:25:00,60.8,60.9,60.75,60.87,96188.0,60.8,60.9,60.75,60.87,96188.0
2020-12-14 10:30:00,60.85,60.95,60.81,60.88,45515.0,60.85,60.95,60.81,60.88,45515.0
2020-12-14 10:35:00,60.85,60.88,60.8,60.81,11301.0,60.85,60.88,60.8,60.81,11301.0
2020-12-14 10:40:00,60.83,60.86,60.74,60.79,6964.0,60.83,60.86,60.74,60.79,6964.0
2020-12-14 10:45:00,60.79,60.79,60.61,60.66,27695.0,60.79,60.79,60.61,60.66,27695.0
2020-12-14 10:50:00,60.67,60.87,60.67,60.87,7955.0,60.67,60.87,60.67,60.87,7955.0
2020-12-14 10:55:00,60.87,60.87,60.69,60.7,36731.0,60.87,60.87,60.69,60.7,36731.0
2020-12-14 11:00:00,60.69,60.74,60.63,60.69,55100.0,60.69,60.74,60.63,60.69,55100.0
2020-12-14 11:05:00,60.71,60.74,60.59,60.6,20773.0,60.71,60.74,60.59,60.6,20773.0
2020-12-14 11:10:00,60.62,60.66,60.53,60.6,12033.0,60.62,60.66,60.53,60.6,12033.0
2020-12-14 11:15:00,60.62,60.66,60.55,60.58,15135.0,60.62,60.66,60.55,60.58,15135.0
2020-12-14 11:20:00,60.56,60.58,60.44,60.47,38907.0,60.56,60.58,60.44,60.47,38907.0
2020-12-14 11:25:00,60.47,60.53,60.4,60.42,17795.0,60.47,60.53,60.4,60.42,17795.0
2020-12-14 11:30:00,60.43,60.46,60.24,60.25,15620.0,60.43,60.46,60.24,60.25,15620.0
2020-12-14 11:35:00,60.24,60.3,60.21,60.25,13716.0,60.24,60.3,60.21,60.25,13716.0
2020-12-14 11:40:00,60.22,60.27,60.21,60.22,18406.0,60.22,60.27,60.21,60.22,18406.0
2020-12-14 11:45:00,60.23,60.26,60.15,60.17,43761.0,60.23,60.26,60.15,60.17,43761.0
2020-12-14 11:50:00,60.17,60.3,60.17,60.28,11985.0,60.17,60.3,60.17,60.28,11985.0
2020-12-14 11:55:00,60.34,60.45,60.33,60.34,17008.0,60.34,60.45,60.33,60.34,17008.0
2020-12-14 12:00:00,60.35,60.38,60.28,60.31,14550.0,60.35,60.38,60.28,60.31,14550.0
2020-12-14 12:05:00,60.31,60.31,60.18,60.22,40688.0,60.31,60.31,60.18,60.22,40688.0
2020-12-14 12:10:00,60.22,60.29,60.2,60.25,37468.0,60.22,60.29,60.2,60.25,37468.0
2020-12-14 12:15:00,60.25,60.27,60.15,60.16,25544.0,60.25,60.27,60.15,60.16,25544.0
2020-12-14 12:20:00,60.16,60.26,60.13,60.21,23883.0,60.16,60.26,60.13,60.21,23883.0
2020-12-14 12:25:00,60.21,60.21,59.96,59.98,47034.0,60.21,60.21,59.96,59.98,47034.0
2020-12-14 12:30:00,59.98,60.09,59.93,60.09,81219.0,59.98,60.09,59.93,60.09,81219.0
2020-12-14 12:35:00,60.09,60.15,60.09,60.12,5799.0,60.09,60.15,60.09,60.12,5799.0
2020-12-14 12:40:00,60.11,60.12,59.93,59.94,51531.0,60.11,60.12,59.93,59.94,51531.0
2020-12-14 12:45:00,59.94,59.95,59.85,59.88,46092.0,59.94,59.95,59.85,59.88,46092.0
2020-12-14 12:50:00,59.88,59.92,59.82,59.85,33172.0,59.88,59.92,59.82,59.85,33172.0
2020-12-14 12:55:00,59.86,59.86,59.73,59.78,36171.0,59.86,59.86,59.73,59.78,36171.0
2020-12-14 13:00:00,59.79,59.8,59.71,59.73,33794.0,59.79,59.8,59.71,59.73,33794.0
2020-12-14 13:05:00,59.73,59.74,59.55,59.57,40889.0,59.73,59.74,59.55,59.57,40889.0
2020-12-14 13:10:00,59.57,59.76,59.57,59.71,21002.0,59.57,59.76,59.57,59.71,21002.0
2020-12-14 13:15:00,59.7,59.79,59.68,59.69,11300.0,59.7,59.79,59.68,59.69,11300.0
2020-12-14 13:20:00,59.7,59.76,59.66,59.66,18948.0,59.7,59.76,59.66,59.66,18948.0
2020-12-14 13:25:00,59.67,59.74,59.65,59.65,9501.0,59.67,59.74,59.65,59.65,9501.0
2020-12-14 13:30:00,59.66,59.7,59.62,59.66,22679.0,59.66,59.7,59.62,59.66,22679.0
2020-12-14 13:35:00,59.66,59.72,59.65,59.72,8037.0,59.66,59.72,59.65,59.72,8037.0
2020-12-14 13:40:00,59.73,59.85,59.72,59.84,25592.0,59.73,59.85,59.72,59.84,25592.0
2020-12-14 13:45:00,59.83,59.83,59.72,59.77,35319.0,59.83,59.83,59.72,59.77,35319.0
2020-12-14 13:50:00,59.77,59.82,59.77,59.79,9493.0,59.77,59.82,59.77,59.79,9493.0
2020-12-14 13:55:00,59.78,59.82,59.76,59.8,15826.0,59.78,59.82,59.76,59.8,15826.0
2020-12-14 14:00:00,59.82,59.89,59.8,59.82,8437.0,59.82,59.89,59.8,59.82,8437.0
2020-12-14 14:05:00,59.83,59.88,59.83,59.84,12129.0,59.83,59.88,59.83,59.84,12129.0
2020-12-14 14:10:00,59.86,59.87,59.71,59.71,10426.0,59.86,59.87,59.71,59.71,10426.0
2020-12-14 14:15:00,59.7,59.79,59.7,59.77,11394.0,59.7,59.79,59.7,59.77,11394.0
2020-12-14 14:20:00,59.76,59.83,59.74,59.81,10350.0,59.76,59.83,59.74,59.81,10350.0
2020-12-14 14:25:00,59.8,59.8,59.69,59.73,11645.0,59.8,59.8,59.69,59.73,11645.0
2020-12-14 14:30:00,59.74,59.74,59.62,59.66,16581.0,59.74,59.74,59.62,59.66,16581.0
2020-12-14 14:35:00,59.67,59.67,59.58,59.62,14764.0,59.67,59.67,59.58,59.62,14764.0
2020-12-14 14:40:00,59.62,59.77,59.61,59.77,9893.0,59.62,59.77,59.61,59.77,9893.0
2020-12-14 14:45:00,59.76,59.8,59.71,59.78,9685.0,59.76,59.8,59.71,59.78,9685.0
2020-12-14 14:50:00,59.78,59.85,59.75,59.84,28618.0,59.78,59.85,59.75,59.84,28618.0
2020-12-14 14:55:00,59.84,59.99,59.81,59.99,16082.0,59.84,59.99,59.81,59.99,16082.0
2020-12-14 15:00:00,60.0,60.03,59.94,59.97,24480.0,60.0,60.03,59.94,59.97,24480.0
2020-12-14 15:05:00,59.97,60.0,59.94,59.96,15248.0,59.97,60.0,59.94,59.96,15248.0
2020-12-14 15:10:00,59.97,60.02,59.94,60.0,17543.0,59.97,60.02,59.94,60.0,17543.0
2020-12-14 15:15:00,60.0,60.0,59.92,59.94,16296.0,60.0,60.0,59.92,59.94,16296.0
2020-12-14 15:20:00,59.96,59.97,59.92,59.96,18981.0,59.96,59.97,59.92,59.96,18981.0
2020-12-14 15:25:00,59.95,59.98,59.89,59.9,19082.0,59.95,59.98,59.89,59.9,19082.0
2020-12-14 15:30:00,59.89,59.89,59.72,59.75,12993.0,59.89,59.89,59.72,59.75,12993.0
2020-12-14 15:35:00,59.77,59.8,59.7,59.75,45894.0,59.77,59.8,59.7,59.75,45894.0
2020-12-14 15:40:00,59.74,59.76,59.71,59.73,37781.0,59.74,59.76,59.71,59.73,37781.0
2020-12-14 15:45:00,59.73,59.9,59.71,59.88,63423.0,59.73,59.9,59.71,59.88,63423.0
2020-12-14 15:50:00,59.88,59.93,59.8,59.83,78910.0,59.88,59.93,59.8,59.83,78910.0
2020-12-14 15:55:00,59.82,59.89,59.71,59.74,197319.0,59.82,59.89,59.71,59.74,197319.0
2020-12-15 09:30:00,60.17,60.17,59.7,60.04,174652.0,60.17,60.17,59.7,60.04,174652.0
2020-12-15 09:35:00,59.97,60.15,59.82,59.87,12809.0,59.97,60.15,59.82,59.87,12809.0
2020-12-15 09:40:00,59.86,59.89,59.71,59.71,14233.0,59.86,59.89,59.71,59.71,14233.0
2020-12-15 09:45:00,59.72,59.91,59.68,59.87,17913.0,59.72,59.91,59.68,59.87,17913.0
2020-12-15 09:50:00,59.87,59.93,59.8,59.93,11289.0,59.87,59.93,59.8,59.93,11289.0
2020-12-15 09:55:00,59.94,59.94,59.73,59.78,14619.0,59.94,59.94,59.73,59.78,14619.0
2020-12-15 10:00:00,59.81,59.87,59.71,59.76,16478.0,59.81,59.87,59.71,59.76,16478.0
2020-12-15 10:05:00,59.77,59.85,59.77,59.82,13369.0,59.77,59.85,59.77,59.82,13369.0
2020-12-15 10:10:00,59.81,59.93,59.8,59.87,161377.0,59.81,59.93,59.8,59.87,161377.0
2020-12-15 10:15:00,59.85,59.88,59.72,59.72,22127.0,59.85,59.88,59.72,59.72,22127.0
2020-12-15 10:20:00,59.72,59.75,59.59,59.63,28013.0,59.72,59.75,59.59,59.63,28013.0
2020-12-15 10:25:00,59.61,59.67,59.58,59.63,20344.0,59.61,59.67,59.58,59.63,20344.0
2020-12-15 10:30:00,59.63,59.77,59.57,59.77,22950.0,59.63,59.77,59.57,59.77,22950.0
2020-12-15 10:35:00,59.76,59.76,59.66,59.68,29322.0,59.76,59.76,59.66,59.68,29322.0
2020-12-15 10:40:00,59.66,59.82,59.59,59.82,16914.0,59.66,59.82,59.59,59.82,16914.0
2020-12-15 10:45:00,59.83,59.91,59.81,59.89,21920.0,59.83,59.91,59.81,59.89,21920.0
2020-12-15 10:50:00,59.9,59.94,59.79,59.91,17121.0,59.9,59.94,59.79,59.91,17121.0
2020-12-15 10:55:00,59.93,59.97,59.91,59.91,26203.0,59.93,59.97,59.91,59.91,26203.0
2020-12-15 11:00:00,59.9,60.02,59.9,59.93,26374.0,59.9,60.02,59.9,59.93,26374.0
2020-12-15 11:05:00,59.91,59.91,59.75,59.8,25355.0,59.91,59.91,59.75,59.8,25355.0
2020-12-15 11:10:00,59.82,59.89,59.78,59.87,11123.0,59.82,59.89,59.78,59.87,11123.0
2020-12-15 11:15:00,59.86,59.86,59.69,59.72,24390.0,59.86,59.86,59.69,59.72,24390.0
2020-12-15 11:20:00,59.72,59.74,59.62,59.62,24893.0,59.72,59.74,59.62,59.62,24893.0
2020-12-15 11:25:00,59.57,59.64,59.53,59.62,32622.0,59.57,59.64,59.53,59.62,32622.0
2020-12-15 11:30:00,59.62,59.62,59.54,59.59,16554.0,59.62,59.62,59.54,59.59,16554.0
2020-12-15 11:35:00,59.59,59.64,59.57,59.63,17142.0,59.59,59.64,59.57,59.63,17142.0
2020-12-15 11:40:00,59.64,59.71,59.64,59.71,14206.0,59.64,59.71,59.64,59.71,14206.0
2020-12-15 11:45:00,59.7,59.77,59.69,59.77,73761.0,59.7,59.77,59.69,59.77,73761.0
2020-12-15 11:50:00,59.77,59.83,59.66,59.66,21480.0,59.77,59.83,59.66,59.66,21480.0
2020-12-15 11:55:00,59.67,59.73,59.61,59.72,25746.0,59.67,59.73,59.61,59.72,25746.0
2020-12-15 12:00:00,59.73,59.85,59.72,59.85,13187.0,59.73,59.85,59.72,59.85,13187.0
2020-12-15 12:05:00,59.86,59.88,59.76,59.76,18730.0,59.86,59.88,59.76,59.76,18730.0
2020-12-15 12:10:00,59.76,59.79,59.73,59.79,20752.0,59.76,59.79,59.73,59.79,20752.0
2020-12-15 12:15:00,59.8,59.84,59.76,59.8,39661.0,59.8,59.84,59.76,59.8,39661.0
2020-12-15 12:20:00,59.81,59.82,59.75,59.78,20662.0,59.81,59.82,59.75,59.78,20662.0
2020-12-15 12:25:00,59.79,59.79,59.66,59.71,15139.0,59.79,59.79,59.66,59.71,15139.0
2020-12-15 12:30:00,59.7,59.71,59.63,59.63,25651.0,59.7,59.71,59.63,59.63,25651.0
2020-12-15 12:35:00,59.63,59.66,59.6,59.6,20160.0,59.63,59.66,59.6,59.6,20160.0
2020-12-15 12:40:00,59.62,59.65,59.57,59.65,21570.0,59.62,59.65,59.57,59.65,21570.0
2020-12-15 12:45:00,59.65,59.69,59.59,59.63,55195.0,59.65,59.69,59.59,59.63,55195.0
2020-12-15 12:50:00,59.63,59.66,59.59,59.63,57422.0,59.63,59.66,59.59,59.63,57422.0
2020-12-15 12:55:00,59.64,59.65,59.55,59.59,54638.0,59.64,59.65,59.55,59.59,54638.0
2020-12-15 13:00:00,59.59,59.66,59.59,59.61,37929.0,59.59,59.66,59.59,59.61,37929.0
2020-12-15 13:05:00,59.62,59.75,59.57,59.66,64133.0,59.62,59.75,59.57,59.66,64133.0
2020-12-15 13:10:00,59.64,59.71,59.61,59.7,61432.0,59.64,59.71,59.61,59.7,61432.0
2020-12-15 13:15:00,59.71,59.84,59.66,59.76,113098.0,59.71,59.84,59.66,59.76,113098.0
2020-12-15 13:20:00,59.78,59.78,59.67,59.71,39273.0,59.78,59.78,59.67,59.71,39273.0
2020-12-15 13:25:00,59.72,59.75,59.63,59.72,122578.0,59.72,59.75,59.63,59.72,122578.0
2020-12-15 13:30:00,59.72,59.73,59.67,59.7,31300.0,59.72,59.73,59.67,59.7,31300.0
2020-12-15 13:35:00,59.7,59.7,59.64,59.66,19139.0,59.7,59.7,59.64,59.66,19139.0
2020-12-15 13:40:00,59.65,59.65,59.61,59.63,27227.0,59.65,59.65,59.61,59.63,27227.0
2020-12-15 13:45:00,59.64,59.66,59.61,59.62,38645.0,59.64,59.66,59.61,59.62,38645.0
2020-12-15 13:50:00,59.64,59.65,59.59,59.61,28433.0,59.64,59.65,59.59,59.61,28433.0
2020-12-15 13:55:00,59.61,59.73,59.6,59.71,98838.0,59.61,59.73,59.6,59.71,98838.0
2020-12-15 14:00:00,59.7,59.73,59.68,59.71,100403.0,59.7,59.73,59.68,59.71,100403.0
2020-12-15 14:05:00,59.7,59.8,59.68,59.76,163175.0,59.7,59.8,59.68,59.76,163175.0
2020-12-15 14:10:00,59.77,60.04,59.76,59.86,158256.0,59.77,60.04,59.76,59.86,158256.0
2020-12-15 14:15:00,59.87,59.97,59.84,59.95,51796.0,59.87,59.97,59.84,59.95,51796.0
2020-12-15 14:20:00,59.97,59.99,59.91,59.94,36075.0,59.97,59.99,59.91,59.94,36075.0
2020-12-15 14:25:00,59.96,60.08,59.9,59.93,39119.0,59.96,60.08,59.9,59.93,39119.0
2020-12-15 14:30:00,59.94,60.06,59.91,59.98,58966.0,59.94,60.06,59.91,59.98,58966.0
2020-12-15 14:35:00,59.98,60.01,59.92,59.99,60858.0,59.98,60.01,59.92,59.99,60858.0
2020-12-15 14:40:00,59.99,60.04,59.91,59.98,35524.0,59.99,60.04,59.91,59.98,35524.0
2020-12-15 14:45:00,59.97,59.99,59.94,59.98,12361.0,59.97,59.99,59.94,59.98,12361.0
2020-12-15 14:50:00,59.97,59.99,59.91,59.92,16525.0,59.97,59.99,59.91,59.92,16525.0
2020-12-15 14:55:00,59.93,59.93,59.83,59.86,23893.0,59.93,59.93,59.83,59.86,23893.0
2020-12-15 15:00:00,59.87,59.99,59.86,59.95,17802.0,59.87,59.99,59.86,59.95,17802.0
2020-12-15 15:05:00,59.96,60.05,59.94,59.95,33283.0,59.96,60.05,59.94,59.95,33283.0
2020-12-15 15:10:00,59.95,59.98,59.9,59.93,26293.0,59.95,59.98,59.9,59.93,26293.0
2020-12-15 15:15:00,59.93,59.93,59.85,59.86,27325.0,59.93,59.93,59.85,59.86,27325.0
2020-12-15 15:20:00,59.85,60.0,59.82,59.99,37071.0,59.85,60.0,59.82,59.99,37071.0
2020-12-15 15:25:00,60.01,60.1,59.97,60.01,57115.0,60.01,60.1,59.97,60.01,57115.0
2020-12-15 15:30:00,60.0,60.06,59.93,60.05,39510.0,60.0,60.06,59.93,60.05,39510.0
2020-12-15 15:35:00,60.04,60.07,59.98,60.0,61588.0,60.04,60.07,59.98,60.0,61588.0
2020-12-15 15:40:00,60.0,60.03,59.98,60.0,103865.0,60.0,60.03,59.98,60.0,103865.0
2020-12-15 15:45:00,59.99,60.18,59.99,60.14,87223.0,59.99,60.18,59.99,60.14,87223.0
2020-12-15 15:50:00,60.12,60.18,60.07,60.16,155826.0,60.12,60.18,60.07,60.16,155826.0
2020-12-15 15:55:00,60.17,60.38,60.14,60.38,215176.0,60.17,60.38,60.14,60.38,215176.0
2020-12-16 09:30:00,60.7,60.76,60.34,60.44,65593.0,60.7,60.76,60.34,60.44,65593.0
2020-12-16 09:35:00,60.58,60.58,60.07,60.07,58973.0,60.58,60.58,60.07,60.07,58973.0
2020-12-16 09:40:00,60.08,60.19,60.0,60.19,49364.0,60.08,60.19,60.0,60.19,49364.0
2020-12-16 09:45:00,60.19,60.37,60.19,60.27,24622.0,60.19,60.37,60.19,60.27,24622.0
2020-12-16 09:50:00,60.28,60.43,60.24,60.34,13514.0,60.28,60.43,60.24,60.34,13514.0
2020-12-16 09:55:00,60.35,60.56,60.32,60.49,133516.0,60.35,60.56,60.32,60.49,133516.0
2020-12-16 10:00:00,60.5,60.77,60.46,60.71,15043.0,60.5,60.77,60.46,60.71,15043.0
2020-12-16 10:05:00,60.74,61.06,60.74,61.06,28748.0,60.74,61.06,60.74,61.06,28748.0
2020-12-16 10:10:00,61.05,61.18,61.02,61.07,25694.0,61.05,61.18,61.02,61.07,25694.0
2020-12-16 10:15:00,61.08,61.2,61.06,61.18,25184.0,61.08,61.2,61.06,61.18,25184.0
2020-12-16 10:20:00,61.19,61.37,61.19,61.32,28421.0,61.19,61.37,61.19,61.32,28421.0
2020-12-16 10:25:00,61.29,61.31,61.12,61.14,26747.0,61.29,61.31,61.12,61.14,26747.0
2020-12-16 10:30:00,61.15,61.27,61.13,61.25,13921.0,61.15,61.27,61.13,61.25,13921.0
2020-12-16 10:35:00,61.24,61.35,61.24,61.3,21266.0,61.24,61.35,61.24,61.3,21266.0
2020-12-16 10:40:00,61.29,61.46,61.28,61.43,18045.0,61.29,61.46,61.28,61.43,18045.0
2020-12-16 10:45:00,61.41,61.42,61.31,61.33,48534.0,61.41,61.42,61.31,61.33,48534.0
2020-12-16 10:50:00,61.34,61.66,61.33,61.66,114410.0,61.34,61.66,61.33,61.66,114410.0
2020-12-16 10:55:00,61.64,61.66,61.43,61.48,56576.0,61.64,61.66,61.43,61.48,56576.0
2020-12-16 11:00:00,61.49,61.75,61.45,61.71,42416.0,61.49,61.75,61.45,61.71,42416.0
2020-12-16 11:05:00,61.73,61.73,61.52,61.52,36933.0,61.73,61.73,61.52,61.52,36933.0
2020-12-16 11:10:00,61.54,61.56,61.34,61.41,30649.0,61.54,61.56,61.34,61.41,30649.0
2020-12-16 11:15:00,61.42,61.55,61.41,61.44,33014.0,61.42,61.55,61.41,61.44,33014.0
2020-12-16 11:20:00,61.44,61.47,61.31,61.45,26062.0,61.44,61.47,61.31,61.45,26062.0
2020-12-16 11:25:00,61.44,61.63,61.43,61.58,20331.0,61.44,61.63,61.43,61.58,20331.0
2020-12-16 11:30:00,61.57,61.59,61.45,61.46,19584.0,61.57,61.59,61.45,61.46,19584.0
2020-12-16 11:35:00,61.46,61.46,61.3,61.36,20882.0,61.46,61.46,61.3,61.36,20882.0
2020-12-16 11:40:00,61.36,61.42,61.32,61.39,23983.0,61.36,61.42,61.32,61.39,23983.0
2020-12-16 11:45:00,61.4,61.4,61.23,61.27,19806.0,61.4,61.4,61.23,61.27,19806.0
2020-12-16 11:50:00,61.28,61.35,61.22,61.29,22515.0,61.28,61.35,61.22,61.29,22515.0
2020-12-16 11:55:00,61.27,61.3,61.17,61.18,16737.0,61.27,61.3,61.17,61.18,16737.0
2020-12-16 12:00:00,61.18,61.19,61.03,61.1,38038.0,61.18,61.19,61.03,61.1,38038.0
2020-12-16 12:05:00,61.1,61.1,60.97,61.0,28836.0,61.1,61.1,60.97,61.0,28836.0
2020-12-16 12:10:00,61.0,61.18,61.0,61.17,12184.0,61.0,61.18,61.0,61.17,12184.0
2020-12-16 12:15:00,61.21,61.27,61.19,61.26,11049.0,61.21,61.27,61.19,61.26,11049.0
2020-12-16 12:20:00,61.26,61.26,61.15,61.19,10270.0,61.26,61.26,61.15,61.19,10270.0
2020-12-16 12:25:00,61.19,61.25,61.17,61.21,14511.0,61.19,61.25,61.17,61.21,14511.0
2020-12-16 12:30:00,61.19,61.28,61.17,61.24,8012.0,61.19,61.28,61.17,61.24,8012.0
2020-12-16 12:35:00,61.25,61.3,61.23,61.29,9230.0,61.25,61.3,61.23,61.29,9230.0
2020-12-16 12:40:00,61.29,61.33,61.27,61.33,9081.0,61.29,61.33,61.27,61.33,9081.0
2020-12-16 12:45:00,61.31,61.39,61.31,61.33,10017.0,61.31,61.39,61.31,61.33,10017.0
2020-12-16 12:50:00,61.32,61.35,61.29,61.33,12128.0,61.32,61.35,61.29,61.33,12128.0
2020-12-16 12:55:00,61.32,61.34,61.24,61.26,22316.0,61.32,61.34,61.24,61.26,22316.0
2020-12-16 13:00:00,61.25,61.25,61.16,61.21,14752.0,61.25,61.25,61.16,61.21,14752.0
2020-12-16 13:05:00,61.21,61.21,61.06,61.07,8419.0,61.21,61.21,61.06,61.07,8419.0
2020-12-16 13:10:00,61.08,61.13,61.02,61.09,22518.0,61.08,61.13,61.02,61.09,22518.0
2020-12-16 13:15:00,61.09,61.18,61.06,61.16,8954.0,61.09,61.18,61.06,61.16,8954.0
2020-12-16 13:20:00,61.16,61.18,61.08,61.1,14007.0,61.16,61.18,61.08,61.1,14007.0
2020-12-16 13:25:00,61.11,61.14,61.05,61.1,10019.0,61.11,61.14,61.05,61.1,10019.0
2020-12-16 13:30:00,61.11,61.14,61.06,61.11,8357.0,61.11,61.14,61.06,61.11,8357.0
2020-12-16 13:35:00,61.1,61.1,61.05,61.08,8181.0,61.1,61.1,61.05,61.08,8181.0
2020-12-16 13:40:00,61.1,61.14,61.1,61.13,7574.0,61.1,61.14,61.1,61.13,7574.0
2020-12-16 13:45:00,61.14,61.18,61.1,61.12,10907.0,61.14,61.18,61.1,61.12,10907.0
2020-12-16 13:50:00,61.14,61.14,61.06,61.07,9518.0,61.14,61.14,61.06,61.07,9518.0
2020-12-16 13:55:00,61.08,61.16,61.08,61.16,32126.0,61.08,61.16,61.08,61.16,32126.0
2020-12-16 14:00:00,61.18,61.19,61.05,61.08,15292.0,61.18,61.19,61.05,61.08,15292.0
2020-12-16 14:05:00,61.09,61.09,60.99,61.06,15465.0,61.09,61.09,60.99,61.06,15465.0
2020-12-16 14:10:00,61.05,61.1,61.0,61.04,10653.0,61.05,61.1,61.0,61.04,10653.0
2020-12-16 14:15:00,61.05,61.08,60.98,61.06,12159.0,61.05,61.08,60.98,61.06,12159.0
2020-12-16 14:20:00,61.07,61.11,61.04,61.11,15138.0,61.07,61.11,61.04,61.11,15138.0
2020-12-16 14:25:00,61.12,61.12,61.01,61.08,17792.0,61.12,61.12,61.01,61.08,17792.0
2020-12-16 14:30:00,61.09,61.17,61.06,61.17,15303.0,61.09,61.17,61.06,61.17,15303.0
2020-12-16 14:35:00,61.18,61.42,61.18,61.41,18301.0,61.18,61.42,61.18,61.41,18301.0
2020-12-16 14:40:00,61.42,61.42,61.32,61.33,14704.0,61.42,61.42,61.32,61.33,14704.0
2020-12-16 14:45:00,61.33,61.39,61.32,61.39,12754.0,61.33,61.39,61.32,61.39,12754.0
2020-12-16 14:50:00,61.39,61.42,61.31,61.32,21282.0,61.39,61.42,61.31,61.32,21282.0
2020-12-16 14:55:00,61.34,61.37,61.29,61.34,13015.0,61.34,61.37,61.29,61.34,13015.0
2020-12-16 15:00:00,61.34,61.35,61.28,61.35,19479.0,61.34,61.35,61.28,61.35,19479.0
2020-12-16 15:05:00,61.34,61.38,61.27,61.28,24406.0,61.34,61.38,61.27,61.28,24406.0
2020-12-16 15:10:00,61.28,61.28,61.22,61.27,23536.0,61.28,61.28,61.22,61.27,23536.0
2020-12-16 15:15:00,61.29,61.33,61.23,61.32,23618.0,61.29,61.33,61.23,61.32,23618.0
2020-12-16 15:20:00,61.32,61.38,61.27,61.27,27754.0,61.32,61.38,61.27,61.27,27754.0
2020-12-16 15:25:00,61.26,61.31,61.23,61.23,23601.0,61.26,61.31,61.23,61.23,23601.0
2020-12-16 15:30:00,61.23,61.34,61.21,61.26,35103.0,61.23,61.34,61.21,61.26,35103.0
2020-12-16 15:35:00,61.27,61.27,61.09,61.15,56316.0,61.27,61.27,61.09,61.15,56316.0
2020-12-16 15:40:00,61.14,61.21,61.13,61.18,70747.0,61.14,61.21,61.13,61.18,70747.0
2020-12-16 15:45:00,61.19,61.22,61.15,61.18,80471.0,61.19,61.22,61.15,61.18,80471.0
2020-12-16 15:50:00,61.18,61.19,61.0,61.13,150630.0,61.18,61.19,61.0,61.13,150630.0
2020-12-16 15:55:00,61.12,61.15,60.97,61.03,214633.0,61.12,61.15,60.97,61.03,214633.0
2020-12-17 09:30:00,61.28,61.89,61.2,61.86,59973.0,61.28,61.89,61.2,61.86,59973.0
2020-12-17 09:35:00,61.86,62.4,61.8,62.31,92028.0,61.86,62.4,61.8,62.31,92028.0
2020-12-17 09:40:00,62.29,62.34,61.88,62.1,134374.0,62.29,62.34,61.88,62.1,134374.0
2020-12-17 09:45:00,62.12,62.21,61.89,61.89,602758.0,62.12,62.21,61.89,61.89,602758.0
2020-12-17 09:50:00,61.83,61.85,61.6,61.71,21993.0,61.83,61.85,61.6,61.71,21993.0
2020-12-17 09:55:00,61.71,61.93,61.71,61.86,29474.0,61.71,61.93,61.71,61.86,29474.0
2020-12-17 10:00:00,61.84,61.88,61.58,61.69,33592.0,61.84,61.88,61.58,61.69,33592.0
2020-12-17 10:05:00,61.69,61.87,61.61,61.81,20462.0,61.69,61.87,61.61,61.81,20462.0
2020-12-17 10:10:00,61.82,61.82,61.72,61.77,33747.0,61.82,61.82,61.72,61.77,33747.0
2020-12-17 10:15:00,61.78,61.87,61.73,61.87,18607.0,61.78,61.87,61.73,61.87,18607.0
2020-12-17 10:20:00,61.87,62.03,61.87,61.88,47498.0,61.87,62.03,61.87,61.88,47498.0
2020-12-17 10:25:00,61.88,61.88,61.68,61.84,28145.0,61.88,61.88,61.68,61.84,28145.0
2020-12-17 10:30:00,61.85,62.0,61.81,61.97,31309.0,61.85,62.0,61.81,61.97,31309.0
2020-12-17 10:35:00,61.98,62.03,61.89,62.01,41599.0,61.98,62.03,61.89,62.01,41599.0
2020-12-17 10:40:00,62.01,62.11,61.98,62.03,56316.0,62.01,62.11,61.98,62.03,56316.0
2020-12-17 10:45:00,62.04,62.19,62.04,62.08,37846.0,62.04,62.19,62.04,62.08,37846.0
2020-12-17 10:50:00,62.09,62.15,61.99,62.11,103727.0,62.09,62.15,61.99,62.11,103727.0
2020-12-17 10:55:00,62.1,62.13,61.75,61.76,25310.0,62.1,62.13,61.75,61.76,25310.0
2020-12-17 11:00:00,61.76,61.76,61.58,61.58,18414.0,61.76,61.76,61.58,61.58,18414.0
2020-12-17 11:05:00,61.58,61.6,61.53,61.6,18220.0,61.58,61.6,61.53,61.6,18220.0
2020-12-17 11:10:00,61.61,61.73,61.59,61.72,17216.0,61.61,61.73,61.59,61.72,17216.0
2020-12-17 11:15:00,61.73,61.8,61.7,61.73,24977.0,61.73,61.8,61.7,61.73,24977.0
2020-12-17 11:20:00,61.73,61.78,61.64,61.65,14497.0,61.73,61.78,61.64,61.65,14497.0
2020-12-17 11:25:00,61.65,61.66,61.57,61.65,28359.0,61.65,61.66,61.57,61.65,28359.0
2020-12-17 11:30:00,61.65,61.66,61.57,61.61,17171.0,61.65,61.66,61.57,61.61,17171.0
2020-12-17 11:35:00,61.61,61.64,61.58,61.62,19022.0,61.61,61.64,61.58,61.62,19022.0
2020-12-17 11:40:00,61.62,61.81,61.62,61.81,25365.0,61.62,61.81,61.62,61.81,25365.0
2020-12-17 11:45:00,61.81,61.91,61.79,61.88,19611.0,61.81,61.91,61.79,61.88,19611.0
2020-12-17 11:50:00,61.87,61.93,61.8,61.82,19322.0,61.87,61.93,61.8,61.82,19322.0
2020-12-17 11:55:00,61.78,61.86,61.74,61.84,14042.0,61.78,61.86,61.74,61.84,14042.0
2020-12-17 12:00:00,61.84,61.86,61.74,61.79,11263.0,61.84,61.86,61.74,61.79,11263.0
2020-12-17 12:05:00,61.79,61.79,61.69,61.72,18384.0,61.79,61.79,61.69,61.72,18384.0
2020-12-17 12:10:00,61.73,61.8,61.71,61.79,15013.0,61.73,61.8,61.71,61.79,15013.0
2020-12-17 12:15:00,61.8,61.85,61.77,61.82,14887.0,61.8,61.85,61.77,61.82,14887.0
2020-12-17 12:20:00,61.83,61.92,61.82,61.9,7661.0,61.83,61.92,61.82,61.9,7661.0
2020-12-17 12:25:00,61.89,61.96,61.89,61.91,13295.0,61.89,61.96,61.89,61.91,13295.0
2020-12-17 12:30:00,61.92,61.95,61.87,61.88,8300.0,61.92,61.95,61.87,61.88,8300.0
2020-12-17 12:35:00,61.88,61.9,61.82,61.86,15181.0,61.88,61.9,61.82,61.86,15181.0
2020-12-17 12:40:00,61.87,61.93,61.78,61.78,34757.0,61.87,61.93,61.78,61.78,34757.0
2020-12-17 12:45:00,61.78,61.78,61.62,61.72,47653.0,61.78,61.78,61.62,61.72,47653.0
2020-12-17 12:50:00,61.72,61.74,61.63,61.63,24911.0,61.72,61.74,61.63,61.63,24911.0
2020-12-17 12:55:00,61.61,61.7,61.57,61.66,14554.0,61.61,61.7,61.57,61.66,14554.0
2020-12-17 13:00:00,61.64,61.68,61.57,61.66,15356.0,61.64,61.68,61.57,61.66,15356.0
2020-12-17 13:05:00,61.65,61.78,61.64,61.77,13708.0,61.65,61.78,61.64,61.77,13708.0
2020-12-17 13:10:00,61.78,61.8,61.7,61.73,13852.0,61.78,61.8,61.7,61.73,13852.0
2020-12-17 13:15:00,61.71,61.78,61.69,61.71,17308.0,61.71,61.78,61.69,61.71,17308.0
2020-12-17 13:20:00,61.71,61.71,61.59,61.61,14980.0,61.71,61.71,61.59,61.61,14980.0
2020-12-17 13:25:00,61.6,61.7,61.59,61.7,20843.0,61.6,61.7,61.59,61.7,20843.0
2020-12-17 13:30:00,61.7,61.72,61.55,61.55,14697.0,61.7,61.72,61.55,61.55,14697.0
2020-12-17 13:35:00,61.55,61.74,61.55,61.69,20416.0,61.55,61.74,61.55,61.69,20416.0
2020-12-17 13:40:00,61.67,61.68,61.64,61.65,14814.0,61.67,61.68,61.64,61.65,14814.0
2020-12-17 13:45:00,61.65,61.66,61.61,61.63,20898.0,61.65,61.66,61.61,61.63,20898.0
2020-12-17 13:50:00,61.64,61.68,61.62,61.65,22967.0,61.64,61.68,61.62,61.65,22967.0
2020-12-17 13:55:00,61.64,61.69,61.6,61.69,18056.0,61.64,61.69,61.6,61.69,18056.0
2020-12-17 14:00:00,61.68,61.73,61.67,61.72,18748.0,61.68,61.73,61.67,61.72,18748.0
2020-12-17 14:05:00,61.72,61.81,61.72,61.77,17828.0,61.72,61.81,61.72,61.77,17828.0
2020-12-17 14:10:00,61.78,61.78,61.69,61.69,23282.0,61.78,61.78,61.69,61.69,23282.0
2020-12-17 14:15:00,61.69,61.79,61.69,61.75,18553.0,61.69,61.79,61.69,61.75,18553.0
2020-12-17 14:20:00,61.75,61.83,61.74,61.8,26545.0,61.75,61.83,61.74,61.8,26545.0
2020-12-17 14:25:00,61.8,61.9,61.79,61.88,17525.0,61.8,61.9,61.79,61.88,17525.0
2020-12-17 14:30:00,61.88,61.92,61.87,61.92,29432.0,61.88,61.92,61.87,61.92,29432.0
2020-12-17 14:35:00,61.91,62.0,61.89,61.95,32604.0,61.91,62.0,61.89,61.95,32604.0
2020-12-17 14:40:00,61.95,61.97,61.92,61.95,16235.0,61.95,61.97,61.92,61.95,16235.0
2020-12-17 14:45:00,61.95,62.03,61.95,62.02,17422.0,61.95,62.03,61.95,62.02,17422.0
2020-12-17 14:50:00,62.0,62.15,62.0,62.09,21657.0,62.0,62.15,62.0,62.09,21657.0
2020-12-17 14:55:00,62.09,62.09,62.0,62.01,29498.0,62.09,62.09,62.0,62.01,29498.0
2020-12-17 15:00:00,62.0,62.05,62.0,62.0,26621.0,62.0,62.05,62.0,62.0,26621.0
2020-12-17 15:05:00,62.0,62.02,61.84,61.84,54486.0,62.0,62.02,61.84,61.84,54486.0
2020-12-17 15:10:00,61.85,61.88,61.8,61.83,34378.0,61.85,61.88,61.8,61.83,34378.0
2020-12-17 15:15:00,61.84,61.84,61.68,61.76,28509.0,61.84,61.84,61.68,61.76,28509.0
2020-12-17 15:20:00,61.76,61.89,61.75,61.89,19721.0,61.76,61.89,61.75,61.89,19721.0
2020-12-17 15:25:00,61.89,61.95,61.88,61.94,34323.0,61.89,61.95,61.88,61.94,34323.0
2020-12-17 15:30:00,61.93,62.0,61.93,61.98,25577.0,61.93,62.0,61.93,61.98,25577.0
2020-12-17 15:35:00,61.99,62.16,61.98,62.11,40529.0,61.99,62.16,61.98,62.11,40529.0
2020-12-17 15:40:00,62.1,62.11,61.94,61.96,57655.0,62.1,62.11,61.94,61.96,57655.0
2020-12-17 15:45:00,61.95,62.03,61.9,62.03,75946.0,61.95,62.03,61.9,62.03,75946.0
2020-12-17 15:50:00,62.02,62.07,61.89,61.91,106955.0,62.02,62.07,61.89,61.91,106955.0
2020-12-17 15:55:00,61.91,62.11,61.9,62.11,261041.0,61.91,62.11,61.9,62.11,261041.0
2020-12-18 09:30:00,61.73,61.89,61.22,61.27,787921.0,61.73,61.89,61.22,61.27,787921.0
2020-12-18 09:35:00,61.27,61.66,61.02,61.5,76936.0,61.27,61.66,61.02,61.5,76936.0
2020-12-18 09:40:00,61.54,61.65,61.35,61.53,92457.0,61.54,61.65,61.35,61.53,92457.0
2020-12-18 09:45:00,61.47,61.61,61.42,61.6,57659.0,61.47,61.61,61.42,61.6,57659.0
2020-12-18 09:50:00,61.6,61.65,61.26,61.35,63911.0,61.6,61.65,61.26,61.35,63911.0
2020-12-18 09:55:00,61.31,61.41,61.03,61.34,114639.0,61.31,61.41,61.03,61.34,114639.0
2020-12-18 10:00:00,61.38,61.42,61.02,61.12,62218.0,61.38,61.42,61.02,61.12,62218.0
2020-12-18 10:05:00,61.13,61.16,61.02,61.16,33635.0,61.13,61.16,61.02,61.16,33635.0
2020-12-18 10:10:00,61.13,61.23,61.0,61.17,43040.0,61.13,61.23,61.0,61.17,43040.0
2020-12-18 10:15:00,61.2,61.2,61.0,61.01,68440.0,61.2,61.2,61.0,61.01,68440.0
2020-12-18 10:20:00,61.0,61.01,60.75,60.81,55747.0,61.0,61.01,60.75,60.81,55747.0
2020-12-18 10:25:00,60.8,60.96,60.69,60.7,69518.0,60.8,60.96,60.69,60.7,69518.0
2020-12-18 10:30:00,60.71,60.83,60.61,60.73,48433.0,60.71,60.83,60.61,60.73,48433.0
2020-12-18 10:35:00,60.72,60.92,60.71,60.87,52530.0,60.72,60.92,60.71,60.87,52530.0
2020-12-18 10:40:00,60.91,60.96,60.59,60.6,44081.0,60.91,60.96,60.59,60.6,44081.0
2020-12-18 10:45:00,60.58,60.58,60.34,60.37,60151.0,60.58,60.58,60.34,60.37,60151.0
2020-12-18 10:50:00,60.37,60.55,60.32,60.55,29891.0,60.37,60.55,60.32,60.55,29891.0
2020-12-18 10:55:00,60.53,60.67,60.53,60.63,26141.0,60.53,60.67,60.53,60.63,26141.0
2020-12-18 11:00:00,60.62,60.86,60.62,60.86,51342.0,60.62,60.86,60.62,60.86,51342.0
2020-12-18 11:05:00,60.89,60.92,60.67,60.77,49804.0,60.89,60.92,60.67,60.77,49804.0
2020-12-18 11:10:00,60.77,60.88,60.66,60.69,54070.0,60.77,60.88,60.66,60.69,54070.0
2020-12-18 11:15:00,60.72,60.8,60.61,60.75,42576.0,60.72,60.8,60.61,60.75,42576.0
2020-12-18 11:20:00,60.74,60.75,60.65,60.72,15614.0,60.74,60.75,60.65,60.72,15614.0
2020-12-18 11:25:00,60.7,60.76,60.55,60.57,20517.0,60.7,60.76,60.55,60.57,20517.0
2020-12-18 11:30:00,60.58,60.63,60.52,60.52,14552.0,60.58,60.63,60.52,60.52,14552.0
2020-12-18 11:35:00,60.52,60.53,60.42,60.43,26930.0,60.52,60.53,60.42,60.43,26930.0
2020-12-18 11:40:00,60.44,60.47,60.34,60.4,22037.0,60.44,60.47,60.34,60.4,22037.0
2020-12-18 11:45:00,60.4,60.5,60.38,60.5,23302.0,60.4,60.5,60.38,60.5,23302.0
2020-12-18 11:50:00,60.54,60.6,60.43,60.54,29605.0,60.54,60.6,60.43,60.54,29605.0
2020-12-18 11:55:00,60.53,60.61,60.47,60.54,52494.0,60.53,60.61,60.47,60.54,52494.0
2020-12-18 12:00:00,60.52,60.56,60.5,60.55,54451.0,60.52,60.56,60.5,60.55,54451.0
2020-12-18 12:05:00,60.53,60.55,60.49,60.53,26077.0,60.53,60.55,60.49,60.53,26077.0
2020-12-18 12:10:00,60.52,60.58,60.5,60.55,33107.0,60.52,60.58,60.5,60.55,33107.0
2020-12-18 12:15:00,60.57,60.62,60.54,60.54,48620.0,60.57,60.62,60.54,60.54,48620.0
2020-12-18 12:20:00,60.54,60.6,60.5,60.52,53249.0,60.54,60.6,60.5,60.52,53249.0
2020-12-18 12:25:00,60.51,60.53,60.49,60.51,27995.0,60.51,60.53,60.49,60.51,27995.0
2020-12-18 12:30:00,60.5,60.52,60.48,60.52,15570.0,60.5,60.52,60.48,60.52,15570.0
2020-12-18 12:35:00,60.51,60.59,60.49,60.54,32984.0,60.51,60.59,60.49,60.54,32984.0
2020-12-18 12:40:00,60.52,60.53,60.48,60.52,11972.0,60.52,60.53,60.48,60.52,11972.0
2020-12-18 12:45:00,60.5,60.5,60.31,60.37,26668.0,60.5,60.5,60.31,60.37,26668.0
2020-12-18 12:50:00,60.38,60.4,60.29,60.29,16360.0,60.38,60.4,60.29,60.29,16360.0
2020-12-18 12:55:00,60.27,60.27,60.17,60.26,17657.0,60.27,60.27,60.17,60.26,17657.0
2020-12-18 13:00:00,60.28,60.29,60.14,60.19,22048.0,60.28,60.29,60.14,60.19,22048.0
2020-12-18 13:05:00,60.2,60.28,60.17,60.28,26609.0,60.2,60.28,60.17,60.28,26609.0
2020-12-18 13:10:00,60.25,60.35,60.25,60.32,52641.0,60.25,60.35,60.25,60.32,52641.0
2020-12-18 13:15:00,60.33,60.36,60.3,60.36,18576.0,60.33,60.36,60.3,60.36,18576.0
2020-12-18 13:20:00,60.35,60.44,60.32,60.4,19950.0,60.35,60.44,60.32,60.4,19950.0
2020-12-18 13:25:00,60.4,60.51,60.38,60.46,29806.0,60.4,60.51,60.38,60.46,29806.0
2020-12-18 13:30:00,60.46,60.48,60.35,60.45,8914.0,60.46,60.48,60.35,60.45,8914.0
2020-12-18 13:35:00,60.44,60.58,60.4,60.5,61221.0,60.44,60.58,60.4,60.5,61221.0
2020-12-18 13:40:00,60.5,60.57,60.49,60.55,18349.0,60.5,60.57,60.49,60.55,18349.0
2020-12-18 13:45:00,60.54,60.66,60.49,60.64,39681.0,60.54,60.66,60.49,60.64,39681.0
2020-12-18 13:50:00,60.64,60.69,60.46,60.6,21216.0,60.64,60.69,60.46,60.6,21216.0
2020-12-18 13:55:00,60.59,60.73,60.59,60.67,112900.0,60.59,60.73,60.59,60.67,112900.0
2020-12-18 14:00:00,60.67,60.67,60.46,60.46,13179.0,60.67,60.67,60.46,60.46,13179.0
2020-12-18 14:05:00,60.48,60.53,60.46,60.49,13580.0,60.48,60.53,60.46,60.49,13580.0
2020-12-18 14:10:00,60.5,60.54,60.48,60.49,19631.0,60.5,60.54,60.48,60.49,19631.0
2020-12-18 14:15:00,60.49,60.51,60.42,60.49,23815.0,60.49,60.51,60.42,60.49,23815.0
2020-12-18 14:20:00,60.49,60.55,60.49,60.51,15244.0,60.49,60.55,60.49,60.51,15244.0
2020-12-18 14:25:00,60.52,60.57,60.41,60.55,47577.0,60.52,60.57,60.41,60.55,47577.0
2020-12-18 14:30:00,60.55,60.66,60.53,60.63,26632.0,60.55,60.66,60.53,60.63,26632.0
2020-12-18 14:35:00,60.63,60.71,60.6,60.7,23435.0,60.63,60.71,60.6,60.7,23435.0
2020-12-18 14:40:00,60.71,60.83,60.71,60.76,21113.0,60.71,60.83,60.71,60.76,21113.0
2020-12-18 14:45:00,60.76,60.77,60.71,60.73,17724.0,60.76,60.77,60.71,60.73,17724.0
2020-12-18 14:50:00,60.71,60.81,60.69,60.79,17076.0,60.71,60.81,60.69,60.79,17076.0
2020-12-18 14:55:00,60.8,60.82,60.7,60.76,38383.0,60.8,60.82,60.7,60.76,38383.0
2020-12-18 15:00:00,60.76,60.87,60.75,60.82,25120.0,60.76,60.87,60.75,60.82,25120.0
2020-12-18 15:05:00,60.82,60.84,60.8,60.82,28216.0,60.82,60.84,60.8,60.82,28216.0
2020-12-18 15:10:00,60.81,60.81,60.64,60.68,46773.0,60.81,60.81,60.64,60.68,46773.0
2020-12-18 15:15:00,60.67,60.74,60.57,60.59,26629.0,60.67,60.74,60.57,60.59,26629.0
2020-12-18 15:20:00,60.59,60.64,60.5,60.6,38532.0,60.59,60.64,60.5,60.6,38532.0
2020-12-18 15:25:00,60.6,60.62,60.5,60.53,39166.0,60.6,60.62,60.5,60.53,39166.0
2020-12-18 15:30:00,60.53,60.63,60.48,60.63,45025.0,60.53,60.63,60.48,60.63,45025.0
2020-12-18 15:35:00,60.62,60.7,60.56,60.6,67271.0,60.62,60.7,60.56,60.6,67271.0
2020-12-18 15:40:00,60.59,60.79,60.53,60.78,69600.0,60.59,60.79,60.53,60.78,69600.0
2020-12-18 15:45:00,60.78,61.1,60.78,61.08,127239.0,60.78,61.1,60.78,61.08,127239.0
2020-12-18 15:50:00,61.06,61.09,60.9,61.04,167521.0,61.06,61.09,60.9,61.04,167521.0
2020-12-18 15:55:00,61.01,61.25,60.97,61.18,290739.0,61.01,61.25,60.97,61.18,290739.0
2020-12-21 09:30:00,59.75,60.05,59.4,59.88,105040.0,59.75,60.05,59.4,59.88,105040.0
2020-12-21 09:35:00,59.85,60.06,59.65,59.8,53723.0,59.85,60.06,59.65,59.8,53723.0
2020-12-21 09:40:00,59.76,59.88,59.43,59.59,84956.0,59.76,59.88,59.43,59.59,84956.0
2020-12-21 09:45:00,59.56,59.69,59.35,59.51,23833.0,59.56,59.69,59.35,59.51,23833.0
2020-12-21 09:50:00,59.55,59.57,59.32,59.33,21354.0,59.55,59.57,59.32,59.33,21354.0
2020-12-21 09:55:00,59.33,59.55,59.04,59.04,54676.0,59.33,59.55,59.04,59.04,54676.0
2020-12-21 10:00:00,59.03,59.07,58.64,58.76,45289.0,59.03,59.07,58.64,58.76,45289.0
2020-12-21 10:05:00,58.71,58.99,58.53,58.91,23969.0,58.71,58.99,58.53,58.91,23969.0
2020-12-21 10:10:00,58.85,59.12,58.85,58.92,53296.0,58.85,59.12,58.85,58.92,53296.0
2020-12-21 10:15:00,58.92,58.93,58.51,58.7,53569.0,58.92,58.93,58.51,58.7,53569.0
2020-12-21 10:20:00,58.74,58.96,58.6,58.89,76042.0,58.74,58.96,58.6,58.89,76042.0
2020-12-21 10:25:00,58.88,58.93,58.72,58.83,19267.0,58.88,58.93,58.72,58.83,19267.0
2020-12-21 10:30:00,58.78,58.81,58.63,58.79,24982.0,58.78,58.81,58.63,58.79,24982.0
2020-12-21 10:35:00,58.82,58.91,58.76,58.87,13989.0,58.82,58.91,58.76,58.87,13989.0
2020-12-21 10:40:00,58.9,59.01,58.84,58.95,47639.0,58.9,59.01,58.84,58.95,47639.0
2020-12-21 10:45:00,58.93,58.94,58.57,58.65,66804.0,58.93,58.94,58.57,58.65,66804.0
2020-12-21 10:50:00,58.62,58.74,58.61,58.73,46184.0,58.62,58.74,58.61,58.73,46184.0
2020-12-21 10:55:00,58.68,58.86,58.68,58.79,16585.0,58.68,58.86,58.68,58.79,16585.0
2020-12-21 11:00:00,58.8,58.98,58.77,58.98,27928.0,58.8,58.98,58.77,58.98,27928.0
2020-12-21 11:05:00,58.99,59.12,58.98,59.12,18173.0,58.99,59.12,58.98,59.12,18173.0
2020-12-21 11:10:00,59.12,59.12,58.96,59.01,24090.0,59.12,59.12,58.96,59.01,24090.0
2020-12-21 11:15:00,58.99,59.08,58.94,59.07,40399.0,58.99,59.08,58.94,59.07,40399.0
2020-12-21 11:20:00,59.04,59.12,58.97,59.01,18124.0,59.04,59.12,58.97,59.01,18124.0
2020-12-21 11:25:00,59.03,59.07,58.97,59.03,18971.0,59.03,59.07,58.97,59.03,18971.0
2020-12-21 11:30:00,59.03,59.11,58.91,58.91,27970.0,59.03,59.11,58.91,58.91,27970.0
2020-12-21 11:35:00,58.91,59.05,58.9,58.98,18842.0,58.91,59.05,58.9,58.98,18842.0
2020-12-21 11:40:00,58.98,59.05,58.94,58.97,20168.0,58.98,59.05,58.94,58.97,20168.0
2020-12-21 11:45:00,58.99,59.08,58.97,59.0,22786.0,58.99,59.08,58.97,59.0,22786.0
2020-12-21 11:50:00,58.98,59.06,58.95,59.0,82280.0,58.98,59.06,58.95,59.0,82280.0
2020-12-21 11:55:00,59.0,59.05,58.98,58.98,144860.0,59.0,59.05,58.98,58.98,144860.0
2020-12-21 12:00:00,58.98,59.23,58.98,59.23,25919.0,58.98,59.23,58.98,59.23,25919.0
2020-12-21 12:05:00,59.21,59.21,59.01,59.11,47466.0,59.21,59.21,59.01,59.11,47466.0
2020-12-21 12:10:00,59.11,59.15,58.98,59.02,46836.0,59.11,59.15,58.98,59.02,46836.0
2020-12-21 12:15:00,59.03,59.1,59.0,59.07,32518.0,59.03,59.1,59.0,59.07,32518.0
2020-12-21 12:20:00,59.05,59.14,59.05,59.13,56565.0,59.05,59.14,59.05,59.13,56565.0
2020-12-21 12:25:00,59.14,59.18,59.04,59.11,36025.0,59.14,59.18,59.04,59.11,36025.0
2020-12-21 12:30:00,59.1,59.18,59.1,59.12,67280.0,59.1,59.18,59.1,59.12,67280.0
2020-12-21 12:35:00,59.14,59.17,59.08,59.09,21946.0,59.14,59.17,59.08,59.09,21946.0
2020-12-21 12:40:00,59.07,59.13,59.02,59.05,38312.0,59.07,59.13,59.02,59.05,38312.0
2020-12-21 12:45:00,59.05,59.17,59.01,59.11,59822.0,59.05,59.17,59.01,59.11,59822.0
2020-12-21 12:50:00,59.1,59.17,59.09,59.15,51558.0,59.1,59.17,59.09,59.15,51558.0
2020-12-21 12:55:00,59.15,59.2,59.11,59.14,42428.0,59.15,59.2,59.11,59.14,42428.0
2020-12-21 13:00:00,59.13,59.15,59.04,59.05,31932.0,59.13,59.15,59.04,59.05,31932.0
2020-12-21 13:05:00,59.06,59.07,58.92,59.0,52671.0,59.06,59.07,58.92,59.0,52671.0
2020-12-21 13:10:00,58.99,59.01,58.96,59.01,26413.0,58.99,59.01,58.96,59.01,26413.0
2020-12-21 13:15:00,59.01,59.02,58.98,59.0,30751.0,59.01,59.02,58.98,59.0,30751.0
2020-12-21 13:20:00,59.02,59.04,59.0,59.03,18491.0,59.02,59.04,59.0,59.03,18491.0
2020-12-21 13:25:00,59.02,59.05,58.98,59.02,69994.0,59.02,59.05,58.98,59.02,69994.0
2020-12-21 13:30:00,59.02,59.1,59.02,59.04,15541.0,59.02,59.1,59.02,59.04,15541.0
2020-12-21 13:35:00,59.05,59.1,59.02,59.07,18226.0,59.05,59.1,59.02,59.07,18226.0
2020-12-21 13:40:00,59.07,59.18,59.04,59.18,22115.0,59.07,59.18,59.04,59.18,22115.0
2020-12-21 13:45:00,59.16,59.16,59.02,59.05,15480.0,59.16,59.16,59.02,59.05,15480.0
2020-12-21 13:50:00,59.06,59.08,59.03,59.06,17492.0,59.06,59.08,59.03,59.06,17492.0
2020-12-21 13:55:00,59.06,59.09,58.99,59.03,26262.0,59.06,59.09,58.99,59.03,26262.0
2020-12-21 14:00:00,59.03,59.06,58.94,59.05,38529.0,59.03,59.06,58.94,59.05,38529.0
2020-12-21 14:05:00,59.05,59.07,59.0,59.05,23904.0,59.05,59.07,59.0,59.05,23904.0
2020-12-21 14:10:00,59.04,59.06,58.98,59.02,13878.0,59.04,59.06,58.98,59.02,13878.0
2020-12-21 14:15:00,58.99,59.04,58.97,59.01,50805.0,58.99,59.04,58.97,59.01,50805.0
2020-12-21 14:20:00,59.02,59.16,59.01,59.1,84229.0,59.02,59.16,59.01,59.1,84229.0
2020-12-21 14:25:00,59.09,59.16,59.09,59.14,28982.0,59.09,59.16,59.09,59.14,28982.0
2020-12-21 14:30:00,59.13,59.13,58.94,58.95,191460.0,59.13,59.13,58.94,58.95,191460.0
2020-12-21 14:35:00,58.96,59.06,58.91,58.95,43298.0,58.96,59.06,58.91,58.95,43298.0
2020-12-21 14:40:00,58.96,59.05,58.95,59.0,26262.0,58.96,59.05,58.95,59.0,26262.0
2020-12-21 14:45:00,58.98,59.05,58.96,58.98,52207.0,58.98,59.05,58.96,58.98,52207.0
2020-12-21 14:50:00,58.98,59.04,58.93,58.97,25293.0,58.98,59.04,58.93,58.97,25293.0
2020-12-21 14:55:00,58.98,59.02,58.89,58.9,28265.0,58.98,59.02,58.89,58.9,28265.0
2020-12-21 15:00:00,58.9,58.96,58.85,58.87,28877.0,58.9,58.96,58.85,58.87,28877.0
2020-12-21 15:05:00,58.86,58.9,58.69,58.71,65180.0,58.86,58.9,58.69,58.71,65180.0
2020-12-21 15:10:00,58.71,58.74,58.65,58.72,49920.0,58.71,58.74,58.65,58.72,49920.0
2020-12-21 15:15:00,58.71,58.71,58.47,58.54,100916.0,58.71,58.71,58.47,58.54,100916.0
2020-12-21 15:20:00,58.55,58.6,58.46,58.53,46341.0,58.55,58.6,58.46,58.53,46341.0
2020-12-21 15:25:00,58.53,58.61,58.51,58.6,39965.0,58.53,58.61,58.51,58.6,39965.0
2020-12-21 15:30:00,58.59,58.59,58.41,58.42,89793.0,58.59,58.59,58.41,58.42,89793.0
2020-12-21 15:35:00,58.43,58.58,58.41,58.58,61339.0,58.43,58.58,58.41,58.58,61339.0
2020-12-21 15:40:00,58.59,58.67,58.44,58.45,74434.0,58.59,58.67,58.44,58.45,74434.0
2020-12-21 15:45:00,58.46,58.61,58.46,58.53,59182.0,58.46,58.61,58.46,58.53,59182.0
2020-12-21 15:50:00,58.51,58.71,58.5,58.71,90878.0,58.51,58.71,58.5,58.71,90878.0
2020-12-21 15:55:00,58.71,58.85,58.6,58.69,328489.0,58.71,58.85,58.6,58.69,328489.0
2020-12-22 09:30:00,58.78,58.88,58.41,58.6,96035.0,58.78,58.88,58.41,58.6,96035.0
2020-12-22 09:35:00,58.64,58.71,58.34,58.53,42011.0,58.64,58.71,58.34,58.53,42011.0
2020-12-22 09:40:00,58.5,58.5,58.04,58.1,90262.0,58.5,58.5,58.04,58.1,90262.0
2020-12-22 09:45:00,58.08,58.18,57.89,57.9,78054.0,58.08,58.18,57.89,57.9,78054.0
2020-12-22 09:50:00,57.92,57.99,57.59,57.65,55801.0,57.92,57.99,57.59,57.65,55801.0
2020-12-22 09:55:00,57.61,57.87,57.56,57.86,28574.0,57.61,57.87,57.56,57.86,28574.0
2020-12-22 10:00:00,57.92,57.96,57.77,57.93,27758.0,57.92,57.96,57.77,57.93,27758.0
2020-12-22 10:05:00,57.93,57.93,57.84,57.87,15038.0,57.93,57.93,57.84,57.87,15038.0
2020-12-22 10:10:00,57.89,57.93,57.74,57.91,29589.0,57.89,57.93,57.74,57.91,29589.0
2020-12-22 10:15:00,57.93,58.04,57.91,57.91,61064.0,57.93,58.04,57.91,57.91,61064.0
2020-12-22 10:20:00,57.92,58.07,57.91,58.05,29124.0,57.92,58.07,57.91,58.05,29124.0
2020-12-22 10:25:00,58.06,58.14,58.01,58.05,28630.0,58.06,58.14,58.01,58.05,28630.0
2020-12-22 10:30:00,58.05,58.11,57.99,58.01,42474.0,58.05,58.11,57.99,58.01,42474.0
2020-12-22 10:35:00,58.02,58.05,57.87,57.9,59781.0,58.02,58.05,57.87,57.9,59781.0
2020-12-22 10:40:00,57.92,57.93,57.77,57.79,26133.0,57.92,57.93,57.77,57.79,26133.0
2020-12-22 10:45:00,57.8,57.93,57.79,57.9,22596.0,57.8,57.93,57.79,57.9,22596.0
2020-12-22 10:50:00,57.9,57.91,57.75,57.76,37878.0,57.9,57.91,57.75,57.76,37878.0
2020-12-22 10:55:00,57.75,58.05,57.73,57.99,44774.0,57.75,58.05,57.73,57.99,44774.0
2020-12-22 11:00:00,57.98,58.1,57.95,58.1,31146.0,57.98,58.1,57.95,58.1,31146.0
2020-12-22 11:05:00,58.13,58.3,58.1,58.27,17745.0,58.13,58.3,58.1,58.27,17745.0
2020-12-22 11:10:00,58.26,58.32,58.21,58.23,33872.0,58.26,58.32,58.21,58.23,33872.0
2020-12-22 11:15:00,58.24,58.27,58.15,58.18,44273.0,58.24,58.27,58.15,58.18,44273.0
2020-12-22 11:20:00,58.18,58.21,58.1,58.12,45835.0,58.18,58.21,58.1,58.12,45835.0
2020-12-22 11:25:00,58.11,58.11,57.98,57.99,39891.0,58.11,58.11,57.98,57.99,39891.0
2020-12-22 11:30:00,58.0,58.08,57.99,58.03,39392.0,58.0,58.08,57.99,58.03,39392.0
2020-12-22 11:35:00,58.04,58.09,57.96,58.01,67713.0,58.04,58.09,57.96,58.01,67713.0
2020-12-22 11:40:00,58.01,58.05,57.95,58.01,34399.0,58.01,58.05,57.95,58.01,34399.0
2020-12-22 11:45:00,58.01,58.07,57.98,57.98,29765.0,58.01,58.07,57.98,57.98,29765.0
2020-12-22 11:50:00,57.98,58.13,57.92,58.12,28110.0,57.98,58.13,57.92,58.12,28110.0
2020-12-22 11:55:00,58.12,58.13,58.03,58.03,20098.0,58.12,58.13,58.03,58.03,20098.0
2020-12-22 12:00:00,58.03,58.04,57.92,57.93,22131.0,58.03,58.04,57.92,57.93,22131.0
2020-12-22 12:05:00,57.93,57.93,57.8,57.84,37247.0,57.93,57.93,57.8,57.84,37247.0
2020-12-22 12:10:00,57.84,57.96,57.84,57.94,18520.0,57.84,57.96,57.84,57.94,18520.0
2020-12-22 12:15:00,57.94,58.03,57.93,58.0,17387.0,57.94,58.03,57.93,58.0,17387.0
2020-12-22 12:20:00,58.0,58.01,57.87,57.9,22583.0,58.0,58.01,57.87,57.9,22583.0
2020-12-22 12:25:00,57.89,57.95,57.88,57.91,14662.0,57.89,57.95,57.88,57.91,14662.0
2020-12-22 12:30:00,57.92,57.96,57.88,57.91,20927.0,57.92,57.96,57.88,57.91,20927.0
2020-12-22 12:35:00,57.91,57.99,57.91,57.97,11804.0,57.91,57.99,57.91,57.97,11804.0
2020-12-22 12:40:00,57.97,58.03,57.96,58.0,19686.0,57.97,58.03,57.96,58.0,19686.0
2020-12-22 12:45:00,58.0,58.04,57.97,58.03,20262.0,58.0,58.04,57.97,58.03,20262.0
2020-12-22 12:50:00,58.03,58.03,57.91,57.93,23956.0,58.03,58.03,57.91,57.93,23956.0
2020-12-22 12:55:00,57.93,58.01,57.91,58.01,23064.0,57.93,58.01,57.91,58.01,23064.0
2020-12-22 13:00:00,58.01,58.02,57.96,57.99,9725.0,58.01,58.02,57.96,57.99,9725.0
2020-12-22 13:05:00,58.0,58.02,57.98,58.01,43202.0,58.0,58.02,57.98,58.01,43202.0
2020-12-22 13:10:00,58.01,58.08,58.0,58.08,34032.0,58.01,58.08,58.0,58.08,34032.0
2020-12-22 13:15:00,58.07,58.12,58.03,58.05,36455.0,58.07,58.12,58.03,58.05,36455.0
2020-12-22 13:20:00,58.04,58.09,58.01,58.03,26378.0,58.04,58.09,58.01,58.03,26378.0
2020-12-22 13:25:00,58.03,58.11,58.03,58.09,26172.0,58.03,58.11,58.03,58.09,26172.0
2020-12-22 13:30:00,58.09,58.15,58.08,58.08,38893.0,58.09,58.15,58.08,58.08,38893.0
2020-12-22 13:35:00,58.08,58.12,58.07,58.1,34996.0,58.08,58.12,58.07,58.1,34996.0
2020-12-22 13:40:00,58.09,58.09,57.99,58.01,29670.0,58.09,58.09,57.99,58.01,29670.0
2020-12-22 13:45:00,58.01,58.13,58.01,58.09,18832.0,58.01,58.13,58.01,58.09,18832.0
2020-12-22 13:50:00,58.09,58.13,58.05,58.08,19787.0,58.09,58.13,58.05,58.08,19787.0
2020-12-22 13:55:00,58.09,58.21,58.09,58.18,15006.0,58.09,58.21,58.09,58.18,15006.0
2020-12-22 14:00:00,58.18,58.22,58.13,58.22,26831.0,58.18,58.22,58.13,58.22,26831.0
2020-12-22 14:05:00,58.22,58.22,58.14,58.19,17174.0,58.22,58.22,58.14,58.19,17174.0
2020-12-22 14:10:00,58.19,58.21,58.13,58.19,25466.0,58.19,58.21,58.13,58.19,25466.0
2020-12-22 14:15:00,58.18,58.22,58.07,58.09,30039.0,58.18,58.22,58.07,58.09,30039.0
2020-12-22 14:20:00,58.08,58.12,57.99,58.01,53275.0,58.08,58.12,57.99,58.01,53275.0
2020-12-22 14:25:00,58.01,58.04,57.94,58.0,32790.0,58.01,58.04,57.94,58.0,32790.0
2020-12-22 14:30:00,58.0,58.03,57.97,58.0,17560.0,58.0,58.03,57.97,58.0,17560.0
2020-12-22 14:35:00,58.0,58.01,57.94,57.96,52421.0,58.0,58.01,57.94,57.96,52421.0
2020-12-22 14:40:00,57.97,58.01,57.94,57.97,12972.0,57.97,58.01,57.94,57.97,12972.0
2020-12-22 14:45:00,57.96,58.0,57.94,57.96,20493.0,57.96,58.0,57.94,57.96,20493.0
2020-12-22 14:50:00,57.95,58.05,57.95,57.98,41053.0,57.95,58.05,57.95,57.98,41053.0
2020-12-22 14:55:00,57.98,58.03,57.97,58.01,35449.0,57.98,58.03,57.97,58.01,35449.0
2020-12-22 15:00:00,58.01,58.12,57.98,58.01,46557.0,58.01,58.12,57.98,58.01,46557.0
2020-12-22 15:05:00,58.01,58.05,57.99,58.0,25642.0,58.01,58.05,57.99,58.0,25642.0
2020-12-22 15:10:00,57.99,58.01,57.95,57.99,36096.0,57.99,58.01,57.95,57.99,36096.0
2020-12-22 15:15:00,57.99,58.02,57.92,57.95,18667.0,57.99,58.02,57.92,57.95,18667.0
2020-12-22 15:20:00,57.94,57.96,57.89,57.9,19494.0,57.94,57.96,57.89,57.9,19494.0
2020-12-22 15:25:00,57.9,57.95,57.8,57.94,32176.0,57.9,57.95,57.8,57.94,32176.0
2020-12-22 15:30:00,57.94,57.99,57.92,57.96,19620.0,57.94,57.99,57.92,57.96,19620.0
2020-12-22 15:35:00,57.95,58.0,57.93,58.0,33807.0,57.95,58.0,57.93,58.0,33807.0
2020-12-22 15:40:00,58.0,58.03,57.96,57.98,57419.0,58.0,58.03,57.96,57.98,57419.0
2020-12-22 15:45:00,57.98,58.0,57.93,57.97,57416.0,57.98,58.0,57.93,57.97,57416.0
2020-12-22 15:50:00,57.96,57.98,57.88,57.9,68972.0,57.96,57.98,57.88,57.9,68972.0
2020-12-22 15:55:00,57.88,58.11,57.88,58.07,258045.0,57.88,58.11,57.88,58.07,258045.0
2020-12-23 09:30:00,58.7,58.88,58.51,58.74,50169.0,58.7,58.88,58.51,58.74,50169.0
2020-12-23 09:35:00,58.81,58.92,58.71,58.85,39299.0,58.81,58.92,58.71,58.85,39299.0
2020-12-23 09:40:00,58.84,59.15,58.79,58.98,19528.0,58.84,59.15,58.79,58.98,19528.0
2020-12-23 09:45:00,58.97,59.15,58.97,59.15,17419.0,58.97,59.15,58.97,59.15,17419.0
2020-12-23 09:50:00,59.1,59.21,59.09,59.12,10571.0,59.1,59.21,59.09,59.12,10571.0
2020-12-23 09:55:00,59.1,59.14,58.97,58.97,8226.0,59.1,59.14,58.97,58.97,8226.0
2020-12-23 10:00:00,58.95,59.08,58.9,59.07,10985.0,58.95,59.08,58.9,59.07,10985.0
2020-12-23 10:05:00,59.08,59.08,58.75,58.79,19382.0,59.08,59.08,58.75,58.79,19382.0
2020-12-23 10:10:00,58.78,58.86,58.74,58.81,17142.0,58.78,58.86,58.74,58.81,17142.0
2020-12-23 10:15:00,58.8,58.95,58.73,58.89,12223.0,58.8,58.95,58.73,58.89,12223.0
2020-12-23 10:20:00,58.89,58.9,58.77,58.8,10200.0,58.89,58.9,58.77,58.8,10200.0
2020-12-23 10:25:00,58.82,58.9,58.81,58.9,14534.0,58.82,58.9,58.81,58.9,14534.0
2020-12-23 10:30:00,58.88,59.02,58.83,58.93,64577.0,58.88,59.02,58.83,58.93,64577.0
2020-12-23 10:35:00,58.92,59.06,58.9,59.05,9403.0,58.92,59.06,58.9,59.05,9403.0
2020-12-23 10:40:00,59.04,59.05,58.69,58.77,75631.0,59.04,59.05,58.69,58.77,75631.0
2020-12-23 10:45:00,58.79,58.8,58.64,58.7,38331.0,58.79,58.8,58.64,58.7,38331.0
2020-12-23 10:50:00,58.7,58.72,58.53,58.58,60649.0,58.7,58.72,58.53,58.58,60649.0
2020-12-23 10:55:00,58.58,58.58,58.48,58.53,28509.0,58.58,58.58,58.48,58.53,28509.0
2020-12-23 11:00:00,58.53,58.55,58.49,58.5,21362.0,58.53,58.55,58.49,58.5,21362.0
2020-12-23 11:05:00,58.52,58.55,58.48,58.54,22845.0,58.52,58.55,58.48,58.54,22845.0
2020-12-23 11:10:00,58.53,58.62,58.53,58.55,26833.0,58.53,58.62,58.53,58.55,26833.0
2020-12-23 11:15:00,58.55,58.57,58.5,58.52,25708.0,58.55,58.57,58.5,58.52,25708.0
2020-12-23 11:20:00,58.52,58.62,58.51,58.59,33280.0,58.52,58.62,58.51,58.59,33280.0
2020-12-23 11:25:00,58.58,58.69,58.56,58.62,80397.0,58.58,58.69,58.56,58.62,80397.0
2020-12-23 11:30:00,58.62,58.68,58.57,58.58,68206.0,58.62,58.68,58.57,58.58,68206.0
2020-12-23 11:35:00,58.58,58.59,58.44,58.44,21853.0,58.58,58.59,58.44,58.44,21853.0
2020-12-23 11:40:00,58.45,58.57,58.43,58.55,12399.0,58.45,58.57,58.43,58.55,12399.0
2020-12-23 11:45:00,58.55,58.57,58.52,58.55,13368.0,58.55,58.57,58.52,58.55,13368.0
2020-12-23 11:50:00,58.56,58.58,58.53,58.57,26795.0,58.56,58.58,58.53,58.57,26795.0
2020-12-23 11:55:00,58.57,58.61,58.56,58.57,14458.0,58.57,58.61,58.56,58.57,14458.0
2020-12-23 12:00:00,58.57,58.58,58.53,58.56,24030.0,58.57,58.58,58.53,58.56,24030.0
2020-12-23 12:05:00,58.55,58.57,58.47,58.49,17224.0,58.55,58.57,58.47,58.49,17224.0
2020-12-23 12:10:00,58.48,58.65,58.42,58.65,47406.0,58.48,58.65,58.42,58.65,47406.0
2020-12-23 12:15:00,58.64,58.77,58.62,58.71,17713.0,58.64,58.77,58.62,58.71,17713.0
2020-12-23 12:20:00,58.71,58.71,58.61,58.61,9833.0,58.71,58.71,58.61,58.61,9833.0
2020-12-23 12:25:00,58.6,58.63,58.51,58.52,20030.0,58.6,58.63,58.51,58.52,20030.0
2020-12-23 12:30:00,58.51,58.7,58.49,58.68,26166.0,58.51,58.7,58.49,58.68,26166.0
2020-12-23 12:35:00,58.7,58.78,58.7,58.75,13062.0,58.7,58.78,58.7,58.75,13062.0
2020-12-23 12:40:00,58.72,58.77,58.69,58.69,11264.0,58.72,58.77,58.69,58.69,11264.0
2020-12-23 12:45:00,58.67,58.71,58.66,58.67,12224.0,58.67,58.71,58.66,58.67,12224.0
2020-12-23 12:50:00,58.67,58.77,58.66,58.76,12168.0,58.67,58.77,58.66,58.76,12168.0
2020-12-23 12:55:00,58.76,58.82,58.75,58.78,17739.0,58.76,58.82,58.75,58.78,17739.0
2020-12-23 13:00:00,58.77,58.83,58.74,58.77,27329.0,58.77,58.83,58.74,58.77,27329.0
2020-12-23 13:05:00,58.77,58.9,58.77,58.87,30573.0,58.77,58.9,58.77,58.87,30573.0
2020-12-23 13:10:00,58.87,58.88,58.8,58.8,16122.0,58.87,58.88,58.8,58.8,16122.0
2020-12-23 13:15:00,58.77,58.86,58.75,58.85,11401.0,58.77,58.86,58.75,58.85,11401.0
2020-12-23 13:20:00,58.86,58.86,58.71,58.72,11221.0,58.86,58.86,58.71,58.72,11221.0
2020-12-23 13:25:00,58.72,58.73,58.67,58.67,12991.0,58.72,58.73,58.67,58.67,12991.0
2020-12-23 13:30:00,58.67,58.74,58.64,58.74,11355.0,58.67,58.74,58.64,58.74,11355.0
2020-12-23 13:35:00,58.74,58.75,58.72,58.73,12929.0,58.74,58.75,58.72,58.73,12929.0
2020-12-23 13:40:00,58.73,58.79,58.72,58.73,13658.0,58.73,58.79,58.72,58.73,13658.0
2020-12-23 13:45:00,58.74,58.77,58.71,58.75,10097.0,58.74,58.77,58.71,58.75,10097.0
2020-12-23 13:50:00,58.75,58.78,58.67,58.72,10715.0,58.75,58.78,58.67,58.72,10715.0
2020-12-23 13:55:00,58.72,58.72,58.66,58.66,12799.0,58.72,58.72,58.66,58.66,12799.0
2020-12-23 14:00:00,58.68,58.71,58.66,58.66,11928.0,58.68,58.71,58.66,58.66,11928.0
2020-12-23 14:05:00,58.67,58.7,58.64,58.66,13376.0,58.67,58.7,58.64,58.66,13376.0
2020-12-23 14:10:00,58.67,58.74,58.66,58.73,18199.0,58.67,58.74,58.66,58.73,18199.0
2020-12-23 14:15:00,58.73,58.76,58.7,58.75,26420.0,58.73,58.76,58.7,58.75,26420.0
2020-12-23 14:20:00,58.75,58.8,58.72,58.79,11049.0,58.75,58.8,58.72,58.79,11049.0
2020-12-23 14:25:00,58.79,58.82,58.76,58.8,10390.0,58.79,58.82,58.76,58.8,10390.0
2020-12-23 14:30:00,58.79,58.81,58.73,58.73,12467.0,58.79,58.81,58.73,58.73,12467.0
2020-12-23 14:35:00,58.73,58.79,58.73,58.76,14748.0,58.73,58.79,58.73,58.76,14748.0
2020-12-23 14:40:00,58.75,58.77,58.71,58.71,10432.0,58.75,58.77,58.71,58.71,10432.0
2020-12-23 14:45:00,58.71,58.77,58.7,58.75,19984.0,58.71,58.77,58.7,58.75,19984.0
2020-12-23 14:50:00,58.75,58.77,58.72,58.73,26846.0,58.75,58.77,58.72,58.73,26846.0
2020-12-23 14:55:00,58.73,58.79,58.71,58.75,20476.0,58.73,58.79,58.71,58.75,20476.0
2020-12-23 15:00:00,58.75,58.8,58.73,58.8,62071.0,58.75,58.8,58.73,58.8,62071.0
2020-12-23 15:05:00,58.8,58.84,58.78,58.8,19083.0,58.8,58.84,58.78,58.8,19083.0
2020-12-23 15:10:00,58.8,58.84,58.79,58.8,16900.0,58.8,58.84,58.79,58.8,16900.0
2020-12-23 15:15:00,58.8,58.82,58.78,58.79,15014.0,58.8,58.82,58.78,58.79,15014.0
2020-12-23 15:20:00,58.8,58.86,58.79,58.85,14165.0,58.8,58.86,58.79,58.85,14165.0
2020-12-23 15:25:00,58.85,58.86,58.72,58.73,97204.0,58.85,58.86,58.72,58.73,97204.0
2020-12-23 15:30:00,58.73,58.77,58.65,58.67,27178.0,58.73,58.77,58.65,58.67,27178.0
2020-12-23 15:35:00,58.68,58.74,58.68,58.69,17849.0,58.68,58.74,58.68,58.69,17849.0
2020-12-23 15:40:00,58.69,58.71,58.64,58.7,29267.0,58.69,58.71,58.64,58.7,29267.0
2020-12-23 15:45:00,58.71,58.79,58.7,58.75,42769.0,58.71,58.79,58.7,58.75,42769.0
2020-12-23 15:50:00,58.73,58.73,58.61,58.7,61605.0,58.73,58.73,58.61,58.7,61605.0
2020-12-23 15:55:00,58.7,58.74,58.64,58.67,196697.0,58.7,58.74,58.64,58.67,196697.0
2020-12-24 09:30:00,58.67,58.92,58.59,58.59,28269.0,58.67,58.92,58.59,58.59,28269.0
2020-12-24 09:35:00,58.62,58.69,58.44,58.51,6187.0,58.62,58.69,58.44,58.51,6187.0
2020-12-24 09:40:00,58.45,58.66,58.45,58.56,7148.0,58.45,58.66,58.45,58.56,7148.0
2020-12-24 09:45:00,58.48,58.56,58.16,58.23,60157.0,58.48,58.56,58.16,58.23,60157.0
2020-12-24 09:50:00,58.19,58.48,58.18,58.42,6813.0,58.19,58.48,58.18,58.42,6813.0
2020-12-24 09:55:00,58.41,58.51,58.38,58.48,8851.0,58.41,58.51,58.38,58.48,8851.0
2020-12-24 10:00:00,58.44,58.45,58.29,58.42,9873.0,58.44,58.45,58.29,58.42,9873.0
2020-12-24 10:05:00,58.45,58.54,58.41,58.5,17279.0,58.45,58.54,58.41,58.5,17279.0
2020-12-24 10:10:00,58.52,58.56,58.49,58.56,16652.0,58.52,58.56,58.49,58.56,16652.0
2020-12-24 10:15:00,58.6,58.61,58.52,58.56,12906.0,58.6,58.61,58.52,58.56,12906.0
2020-12-24 10:20:00,58.56,58.56,58.43,58.44,11275.0,58.56,58.56,58.43,58.44,11275.0
2020-12-24 10:25:00,58.44,58.58,58.43,58.57,13439.0,58.44,58.58,58.43,58.57,13439.0
2020-12-24 10:30:00,58.58,58.64,58.51,58.56,7935.0,58.58,58.64,58.51,58.56,7935.0
2020-12-24 10:35:00,58.57,58.59,58.41,58.43,10565.0,58.57,58.59,58.41,58.43,10565.0
2020-12-24 10:40:00,58.45,58.49,58.37,58.38,17485.0,58.45,58.49,58.37,58.38,17485.0
2020-12-24 10:45:00,58.38,58.43,58.35,58.43,7612.0,58.38,58.43,58.35,58.43,7612.0
2020-12-24 10:50:00,58.43,58.45,58.41,58.43,8172.0,58.43,58.45,58.41,58.43,8172.0
2020-12-24 10:55:00,58.44,58.44,58.3,58.38,22138.0,58.44,58.44,58.3,58.38,22138.0
2020-12-24 11:00:00,58.38,58.38,58.17,58.19,39855.0,58.38,58.38,58.17,58.19,39855.0
2020-12-24 11:05:00,58.17,58.28,58.11,58.17,61940.0,58.17,58.28,58.11,58.17,61940.0
2020-12-24 11:10:00,58.15,58.27,58.1,58.24,83544.0,58.15,58.27,58.1,58.24,83544.0
2020-12-24 11:15:00,58.22,58.26,58.07,58.09,68359.0,58.22,58.26,58.07,58.09,68359.0
2020-12-24 11:20:00,58.09,58.13,57.98,58.03,44059.0,58.09,58.13,57.98,58.03,44059.0
2020-12-24 11:25:00,58.03,58.1,57.97,57.98,34562.0,58.03,58.1,57.97,57.98,34562.0
2020-12-24 11:30:00,57.98,58.04,57.91,58.03,14977.0,57.98,58.04,57.91,58.03,14977.0
2020-12-24 11:35:00,58.02,58.05,57.97,58.01,7737.0,58.02,58.05,57.97,58.01,7737.0
2020-12-24 11:40:00,58.03,58.05,57.99,57.99,23471.0,58.03,58.05,57.99,57.99,23471.0
2020-12-24 11:45:00,57.99,57.99,57.88,57.91,17251.0,57.99,57.99,57.88,57.91,17251.0
2020-12-24 11:50:00,57.91,58.02,57.88,58.0,9073.0,57.91,58.02,57.88,58.0,9073.0
2020-12-24 11:55:00,57.98,58.03,57.96,57.98,12806.0,57.98,58.03,57.96,57.98,12806.0
2020-12-24 12:00:00,58.0,58.0,57.92,57.97,9336.0,58.0,58.0,57.92,57.97,9336.0
2020-12-24 12:05:00,58.0,58.04,58.0,58.01,11840.0,58.0,58.04,58.0,58.01,11840.0
2020-12-24 12:10:00,58.02,58.03,57.98,58.01,14340.0,58.02,58.03,57.98,58.01,14340.0
2020-12-24 12:15:00,58.0,58.05,57.97,58.03,14776.0,58.0,58.05,57.97,58.03,14776.0
2020-12-24 12:20:00,58.03,58.07,58.0,58.01,24115.0,58.03,58.07,58.0,58.01,24115.0
2020-12-24 12:25:00,58.01,58.05,57.96,58.03,31116.0,58.01,58.05,57.96,58.03,31116.0
2020-12-24 12:30:00,58.03,58.18,58.01,58.15,90028.0,58.03,58.18,58.01,58.15,90028.0
2020-12-24 12:35:00,58.14,58.18,58.02,58.03,34057.0,58.14,58.18,58.02,58.03,34057.0
2020-12-24 12:40:00,58.03,58.04,57.99,58.02,32220.0,58.03,58.04,57.99,58.02,32220.0
2020-12-24 12:45:00,58.03,58.05,58.0,58.02,57342.0,58.03,58.05,58.0,58.02,57342.0
2020-12-24 12:50:00,58.03,58.04,57.87,57.87,72276.0,58.03,58.04,57.87,57.87,72276.0
2020-12-24 12:55:00,57.89,58.05,57.86,58.04,86758.0,57.89,58.05,57.86,58.04,86758.0
2020-12-28 09:30:00,58.32,58.64,58.16,58.51,64604.0,58.32,58.64,58.16,58.51,64604.0
2020-12-28 09:35:00,58.57,58.73,58.31,58.35,34311.0,58.57,58.73,58.31,58.35,34311.0
2020-12-28 09:40:00,58.38,58.44,58.11,58.11,54160.0,58.38,58.44,58.11,58.11,54160.0
2020-12-28 09:45:00,58.14,58.19,57.97,58.07,89628.0,58.14,58.19,57.97,58.07,89628.0
2020-12-28 09:50:00,58.07,58.15,58.0,58.03,92475.0,58.07,58.15,58.0,58.03,92475.0
2020-12-28 09:55:00,58.02,58.04,57.91,57.94,50575.0,58.02,58.04,57.91,57.94,50575.0
2020-12-28 10:00:00,57.97,58.41,57.97,58.41,66462.0,57.97,58.41,57.97,58.41,66462.0
2020-12-28 10:05:00,58.39,58.43,58.23,58.27,55325.0,58.39,58.43,58.23,58.27,55325.0
2020-12-28 10:10:00,58.26,58.37,58.22,58.25,60023.0,58.26,58.37,58.22,58.25,60023.0
2020-12-28 10:15:00,58.24,58.52,58.22,58.49,135397.0,58.24,58.52,58.22,58.49,135397.0
2020-12-28 10:20:00,58.49,58.64,58.44,58.55,38046.0,58.49,58.64,58.44,58.55,38046.0
2020-12-28 10:25:00,58.55,58.84,58.49,58.68,48292.0,58.55,58.84,58.49,58.68,48292.0
2020-12-28 10:30:00,58.71,58.71,58.49,58.54,33109.0,58.71,58.71,58.49,58.54,33109.0
2020-12-28 10:35:00,58.57,58.62,58.55,58.61,17869.0,58.57,58.62,58.55,58.61,17869.0
2020-12-28 10:40:00,58.6,58.63,58.56,58.63,42477.0,58.6,58.63,58.56,58.63,42477.0
2020-12-28 10:45:00,58.63,58.83,58.6,58.78,113425.0,58.63,58.83,58.6,58.78,113425.0
2020-12-28 10:50:00,58.76,58.77,58.57,58.58,70520.0,58.76,58.77,58.57,58.58,70520.0
2020-12-28 10:55:00,58.59,58.61,58.44,58.44,17223.0,58.59,58.61,58.44,58.44,17223.0
2020-12-28 11:00:00,58.45,58.46,58.35,58.42,15973.0,58.45,58.46,58.35,58.42,15973.0
2020-12-28 11:05:00,58.44,58.61,58.44,58.53,22354.0,58.44,58.61,58.44,58.53,22354.0
2020-12-28 11:10:00,58.53,58.61,58.48,58.6,17878.0,58.53,58.61,58.48,58.6,17878.0
2020-12-28 11:15:00,58.61,58.61,58.47,58.49,10969.0,58.61,58.61,58.47,58.49,10969.0
2020-12-28 11:20:00,58.5,58.51,58.43,58.43,22193.0,58.5,58.51,58.43,58.43,22193.0
2020-12-28 11:25:00,58.43,58.5,58.4,58.46,14317.0,58.43,58.5,58.4,58.46,14317.0
2020-12-28 11:30:00,58.46,58.53,58.43,58.5,18553.0,58.46,58.53,58.43,58.5,18553.0
2020-12-28 11:35:00,58.52,58.64,58.52,58.57,16115.0,58.52,58.64,58.52,58.57,16115.0
2020-12-28 11:40:00,58.55,58.62,58.55,58.56,12324.0,58.55,58.62,58.55,58.56,12324.0
2020-12-28 11:45:00,58.57,58.61,58.54,58.58,34294.0,58.57,58.61,58.54,58.58,34294.0
2020-12-28 11:50:00,58.56,58.62,58.52,58.55,8995.0,58.56,58.62,58.52,58.55,8995.0
2020-12-28 11:55:00,58.55,58.62,58.54,58.59,11939.0,58.55,58.62,58.54,58.59,11939.0
2020-12-28 12:00:00,58.6,58.62,58.56,58.57,10569.0,58.6,58.62,58.56,58.57,10569.0
2020-12-28 12:05:00,58.57,58.65,58.57,58.61,10186.0,58.57,58.65,58.57,58.61,10186.0
2020-12-28 12:10:00,58.61,58.69,58.6,58.61,25161.0,58.61,58.69,58.6,58.61,25161.0
2020-12-28 12:15:00,58.62,58.65,58.54,58.56,35082.0,58.62,58.65,58.54,58.56,35082.0
2020-12-28 12:20:00,58.55,58.63,58.51,58.63,17616.0,58.55,58.63,58.51,58.63,17616.0
2020-12-28 12:25:00,58.62,58.72,58.6,58.7,24401.0,58.62,58.72,58.6,58.7,24401.0
2020-12-28 12:30:00,58.7,58.72,58.62,58.7,11658.0,58.7,58.72,58.62,58.7,11658.0
2020-12-28 12:35:00,58.72,58.75,58.68,58.72,16164.0,58.72,58.75,58.68,58.72,16164.0
2020-12-28 12:40:00,58.76,58.76,58.61,58.67,8716.0,58.76,58.76,58.61,58.67,8716.0
2020-12-28 12:45:00,58.66,58.72,58.61,58.68,14490.0,58.66,58.72,58.61,58.68,14490.0
2020-12-28 12:50:00,58.68,58.68,58.57,58.59,6177.0,58.68,58.68,58.57,58.59,6177.0
2020-12-28 12:55:00,58.59,58.62,58.57,58.62,5998.0,58.59,58.62,58.57,58.62,5998.0
2020-12-28 13:00:00,58.62,58.63,58.53,58.54,7522.0,58.62,58.63,58.53,58.54,7522.0
2020-12-28 13:05:00,58.54,58.6,58.53,58.58,7232.0,58.54,58.6,58.53,58.58,7232.0
2020-12-28 13:10:00,58.55,58.67,58.53,58.64,8991.0,58.55,58.67,58.53,58.64,8991.0
2020-12-28 13:15:00,58.64,58.64,58.56,58.62,8453.0,58.64,58.64,58.56,58.62,8453.0
2020-12-28 13:20:00,58.61,58.62,58.56,58.58,7958.0,58.61,58.62,58.56,58.58,7958.0
2020-12-28 13:25:00,58.6,58.64,58.56,58.62,7472.0,58.6,58.64,58.56,58.62,7472.0
2020-12-28 13:30:00,58.62,58.63,58.53,58.55,6903.0,58.62,58.63,58.53,58.55,6903.0
2020-12-28 13:35:00,58.54,58.66,58.51,58.61,6700.0,58.54,58.66,58.51,58.61,6700.0
2020-12-28 13:40:00,58.64,58.69,58.61,58.67,5393.0,58.64,58.69,58.61,58.67,5393.0
2020-12-28 13:45:00,58.7,58.71,58.65,58.66,6491.0,58.7,58.71,58.65,58.66,6491.0
2020-12-28 13:50:00,58.66,58.79,58.63,58.79,67872.0,58.66,58.79,58.63,58.79,67872.0
2020-12-28 13:55:00,58.8,58.86,58.77,58.86,19928.0,58.8,58.86,58.77,58.86,19928.0
2020-12-28 14:00:00,58.85,58.92,58.82,58.9,19514.0,58.85,58.92,58.82,58.9,19514.0
2020-12-28 14:05:00,58.9,58.97,58.89,58.92,15529.0,58.9,58.97,58.89,58.92,15529.0
2020-12-28 14:10:00,58.92,58.95,58.89,58.89,8875.0,58.92,58.95,58.89,58.89,8875.0
2020-12-28 14:15:00,58.86,59.06,58.86,58.99,29932.0,58.86,59.06,58.86,58.99,29932.0
2020-12-28 14:20:00,58.99,58.99,58.87,58.88,10618.0,58.99,58.99,58.87,58.88,10618.0
2020-12-28 14:25:00,58.86,58.9,58.83,58.85,6922.0,58.86,58.9,58.83,58.85,6922.0
2020-12-28 14:30:00,58.85,58.91,58.81,58.84,45832.0,58.85,58.91,58.81,58.84,45832.0
2020-12-28 14:35:00,58.81,58.83,58.72,58.76,12023.0,58.81,58.83,58.72,58.76,12023.0
2020-12-28 14:40:00,58.77,58.83,58.76,58.79,13236.0,58.77,58.83,58.76,58.79,13236.0
2020-12-28 14:45:00,58.78,58.83,58.76,58.79,13700.0,58.78,58.83,58.76,58.79,13700.0
2020-12-28 14:50:00,58.79,58.86,58.77,58.83,22395.0,58.79,58.86,58.77,58.83,22395.0
2020-12-28 14:55:00,58.83,58.83,58.69,58.69,17871.0,58.83,58.83,58.69,58.69,17871.0
2020-12-28 15:00:00,58.68,58.75,58.67,58.73,16755.0,58.68,58.75,58.67,58.73,16755.0
2020-12-28 15:05:00,58.75,58.77,58.66,58.67,26618.0,58.75,58.77,58.66,58.67,26618.0
2020-12-28 15:10:00,58.67,58.69,58.58,58.62,21979.0,58.67,58.69,58.58,58.62,21979.0
2020-12-28 15:15:00,58.62,58.63,58.58,58.6,22110.0,58.62,58.63,58.58,58.6,22110.0
2020-12-28 15:20:00,58.6,58.63,58.56,58.6,59667.0,58.6,58.63,58.56,58.6,59667.0
2020-12-28 15:25:00,58.6,58.63,58.56,58.58,18822.0,58.6,58.63,58.56,58.58,18822.0
2020-12-28 15:30:00,58.58,58.7,58.58,58.6,24441.0,58.58,58.7,58.58,58.6,24441.0
2020-12-28 15:35:00,58.6,58.64,58.58,58.6,65123.0,58.6,58.64,58.58,58.6,65123.0
2020-12-28 15:40:00,58.6,58.77,58.57,58.75,67290.0,58.6,58.77,58.57,58.75,67290.0
2020-12-28 15:45:00,58.75,58.81,58.72,58.74,39183.0,58.75,58.81,58.72,58.74,39183.0
2020-12-28 15:50:00,58.75,58.84,58.61,58.81,139433.0,58.75,58.84,58.61,58.81,139433.0
2020-12-28 15:55:00,58.78,58.84,58.68,58.83,199939.0,58.78,58.84,58.68,58.83,199939.0
2020-12-29 09:30:00,59.32,59.69,59.2,59.53,50018.0,59.32,59.69,59.2,59.53,50018.0
2020-12-29 09:35:00,59.5,59.55,59.14,59.14,11221.0,59.5,59.55,59.14,59.14,11221.0
2020-12-29 09:40:00,59.18,59.54,59.18,59.45,6995.0,59.18,59.54,59.18,59.45,6995.0
2020-12-29 09:45:00,59.47,59.57,59.37,59.39,16155.0,59.47,59.57,59.37,59.39,16155.0
2020-12-29 09:50:00,59.46,59.59,59.44,59.53,9843.0,59.46,59.59,59.44,59.53,9843.0
2020-12-29 09:55:00,59.58,59.71,59.57,59.64,28207.0,59.58,59.71,59.57,59.64,28207.0
2020-12-29 10:00:00,59.67,60.14,59.66,60.12,59343.0,59.67,60.14,59.66,60.12,59343.0
2020-12-29 10:05:00,60.13,60.18,59.98,60.13,51600.0,60.13,60.18,59.98,60.13,51600.0
2020-12-29 10:10:00,60.12,60.45,60.11,60.33,84977.0,60.12,60.45,60.11,60.33,84977.0
2020-12-29 10:15:00,60.33,60.41,60.22,60.38,23566.0,60.33,60.41,60.22,60.38,23566.0
2020-12-29 10:20:00,60.36,60.36,60.07,60.29,25177.0,60.36,60.36,60.07,60.29,25177.0
2020-12-29 10:25:00,60.27,60.3,60.16,60.16,26109.0,60.27,60.3,60.16,60.16,26109.0
2020-12-29 10:30:00,60.15,60.25,60.05,60.05,25440.0,60.15,60.25,60.05,60.05,25440.0
2020-12-29 10:35:00,60.05,60.09,59.92,59.96,23492.0,60.05,60.09,59.92,59.96,23492.0
2020-12-29 10:40:00,59.96,60.1,59.93,60.08,26325.0,59.96,60.1,59.93,60.08,26325.0
2020-12-29 10:45:00,60.09,60.09,59.85,59.85,16415.0,60.09,60.09,59.85,59.85,16415.0
2020-12-29 10:50:00,59.88,59.92,59.78,59.83,14131.0,59.88,59.92,59.78,59.83,14131.0
2020-12-29 10:55:00,59.87,59.91,59.74,59.74,13226.0,59.87,59.91,59.74,59.74,13226.0
2020-12-29 11:00:00,59.76,59.88,59.62,59.71,24107.0,59.76,59.88,59.62,59.71,24107.0
2020-12-29 11:05:00,59.69,59.74,59.59,59.71,13456.0,59.69,59.74,59.59,59.71,13456.0
2020-12-29 11:10:00,59.68,59.69,59.6,59.65,8129.0,59.68,59.69,59.6,59.65,8129.0
2020-12-29 11:15:00,59.65,59.65,59.51,59.53,6357.0,59.65,59.65,59.51,59.53,6357.0
2020-12-29 11:20:00,59.53,59.58,59.43,59.55,16578.0,59.53,59.58,59.43,59.55,16578.0
2020-12-29 11:25:00,59.58,59.58,59.35,59.35,13058.0,59.58,59.58,59.35,59.35,13058.0
2020-12-29 11:30:00,59.36,59.41,59.31,59.31,4320.0,59.36,59.41,59.31,59.31,4320.0
2020-12-29 11:35:00,59.37,59.45,59.36,59.38,4443.0,59.37,59.45,59.36,59.38,4443.0
2020-12-29 11:40:00,59.41,59.41,59.28,59.3,7021.0,59.41,59.41,59.28,59.3,7021.0
2020-12-29 11:45:00,59.29,59.33,59.19,59.29,14887.0,59.29,59.33,59.19,59.29,14887.0
2020-12-29 11:50:00,59.26,59.3,59.2,59.3,13533.0,59.26,59.3,59.2,59.3,13533.0
2020-12-29 11:55:00,59.27,59.34,59.13,59.18,8642.0,59.27,59.34,59.13,59.18,8642.0
2020-12-29 12:00:00,59.16,59.22,59.16,59.17,5857.0,59.16,59.22,59.16,59.17,5857.0
2020-12-29 12:05:00,59.16,59.22,59.15,59.2,7373.0,59.16,59.22,59.15,59.2,7373.0
2020-12-29 12:10:00,59.19,59.19,59.1,59.14,8531.0,59.19,59.19,59.1,59.14,8531.0
2020-12-29 12:15:00,59.11,59.16,59.1,59.1,8424.0,59.11,59.16,59.1,59.1,8424.0
2020-12-29 12:20:00,59.11,59.13,59.05,59.1,6888.0,59.11,59.13,59.05,59.1,6888.0
2020-12-29 12:25:00,59.11,59.17,59.07,59.12,16284.0,59.11,59.17,59.07,59.12,16284.0
2020-12-29 12:30:00,59.12,59.13,59.03,59.09,10651.0,59.12,59.13,59.03,59.09,10651.0
2020-12-29 12:35:00,59.08,59.09,59.0,59.01,8862.0,59.08,59.09,59.0,59.01,8862.0
2020-12-29 12:40:00,59.02,59.13,58.99,59.06,5666.0,59.02,59.13,58.99,59.06,5666.0
2020-12-29 12:45:00,59.05,59.09,59.0,59.06,6732.0,59.05,59.09,59.0,59.06,6732.0
2020-12-29 12:50:00,59.08,59.11,58.99,58.99,8050.0,59.08,59.11,58.99,58.99,8050.0
2020-12-29 12:55:00,58.99,59.15,58.99,59.15,6413.0,58.99,59.15,58.99,59.15,6413.0
2020-12-29 13:00:00,59.14,59.14,59.02,59.04,4408.0,59.14,59.14,59.02,59.04,4408.0
2020-12-29 13:05:00,59.03,59.12,59.0,59.09,7205.0,59.03,59.12,59.0,59.09,7205.0
2020-12-29 13:10:00,59.09,59.11,59.05,59.11,6037.0,59.09,59.11,59.05,59.11,6037.0
2020-12-29 13:15:00,59.11,59.17,59.08,59.13,7391.0,59.11,59.17,59.08,59.13,7391.0
2020-12-29 13:20:00,59.1,59.15,59.05,59.05,7498.0,59.1,59.15,59.05,59.05,7498.0
2020-12-29 13:25:00,59.03,59.13,59.01,59.11,7911.0,59.03,59.13,59.01,59.11,7911.0
2020-12-29 13:30:00,59.11,59.17,59.1,59.16,5519.0,59.11,59.17,59.1,59.16,5519.0
2020-12-29 13:35:00,59.17,59.24,59.16,59.23,14682.0,59.17,59.24,59.16,59.23,14682.0
2020-12-29 13:40:00,59.23,59.23,59.17,59.19,10831.0,59.23,59.23,59.17,59.19,10831.0
2020-12-29 13:45:00,59.19,59.23,59.17,59.19,24433.0,59.19,59.23,59.17,59.19,24433.0
2020-12-29 13:50:00,59.19,59.2,59.08,59.13,5540.0,59.19,59.2,59.08,59.13,5540.0
2020-12-29 13:55:00,59.14,59.16,59.12,59.14,4605.0,59.14,59.16,59.12,59.14,4605.0
2020-12-29 14:00:00,59.14,59.16,59.09,59.12,6617.0,59.14,59.16,59.09,59.12,6617.0
2020-12-29 14:05:00,59.11,59.18,59.1,59.13,7827.0,59.11,59.18,59.1,59.13,7827.0
2020-12-29 14:10:00,59.14,59.2,59.1,59.12,8415.0,59.14,59.2,59.1,59.12,8415.0
2020-12-29 14:15:00,59.12,59.16,59.11,59.14,8847.0,59.12,59.16,59.11,59.14,8847.0
2020-12-29 14:20:00,59.13,59.26,59.11,59.25,97753.0,59.13,59.26,59.11,59.25,97753.0
2020-12-29 14:25:00,59.23,59.28,59.22,59.26,6513.0,59.23,59.28,59.22,59.26,6513.0
2020-12-29 14:30:00,59.27,59.31,59.24,59.3,5537.0,59.27,59.31,59.24,59.3,5537.0
2020-12-29 14:35:00,59.32,59.36,59.3,59.33,12157.0,59.32,59.36,59.3,59.33,12157.0
2020-12-29 14:40:00,59.33,59.37,59.32,59.35,9118.0,59.33,59.37,59.32,59.35,9118.0
2020-12-29 14:45:00,59.33,59.39,59.33,59.37,8260.0,59.33,59.39,59.33,59.37,8260.0
2020-12-29 14:50:00,59.39,59.45,59.38,59.41,15996.0,59.39,59.45,59.38,59.41,15996.0
2020-12-29 14:55:00,59.42,59.46,59.4,59.41,26566.0,59.42,59.46,59.4,59.41,26566.0
2020-12-29 15:00:00,59.42,59.5,59.42,59.47,9914.0,59.42,59.5,59.42,59.47,9914.0
2020-12-29 15:05:00,59.47,59.47,59.38,59.41,19800.0,59.47,59.47,59.38,59.41,19800.0
2020-12-29 15:10:00,59.44,59.48,59.43,59.46,7693.0,59.44,59.48,59.43,59.46,7693.0
2020-12-29 15:15:00,59.46,59.5,59.44,59.46,11495.0,59.46,59.5,59.44,59.46,11495.0
2020-12-29 15:20:00,59.46,59.48,59.4,59.44,12044.0,59.46,59.48,59.4,59.44,12044.0
2020-12-29 15:25:00,59.43,59.47,59.36,59.4,16034.0,59.43,59.47,59.36,59.4,16034.0
2020-12-29 15:30:00,59.4,59.4,59.26,59.27,24868.0,59.4,59.4,59.26,59.27,24868.0
2020-12-29 15:35:00,59.28,59.29,59.1,59.16,46513.0,59.28,59.29,59.1,59.16,46513.0
2020-12-29 15:40:00,59.16,59.24,59.14,59.2,39398.0,59.16,59.24,59.14,59.2,39398.0
2020-12-29 15:45:00,59.18,59.23,59.15,59.19,22859.0,59.18,59.23,59.15,59.19,22859.0
2020-12-29 15:50:00,59.19,59.2,59.08,59.11,30079.0,59.19,59.2,59.08,59.11,30079.0
2020-12-29 15:55:00,59.1,59.12,59.0,59.05,85289.0,59.1,59.12,59.0,59.05,85289.0
2020-12-30 09:30:00,58.97,59.32,58.9,59.18,33954.0,58.97,59.32,58.9,59.18,33954.0
2020-12-30 09:35:00,59.1,59.13,58.98,58.98,3362.0,59.1,59.13,58.98,58.98,3362.0
2020-12-30 09:40:00,58.96,59.01,58.93,58.96,12855.0,58.96,59.01,58.93,58.96,12855.0
2020-12-30 09:45:00,59.0,59.0,58.76,58.99,18847.0,59.0,59.0,58.76,58.99,18847.0
2020-12-30 09:50:00,59.0,59.18,58.94,59.18,17026.0,59.0,59.18,58.94,59.18,17026.0
2020-12-30 09:55:00,59.18,59.35,59.15,59.26,14711.0,59.18,59.35,59.15,59.26,14711.0
2020-12-30 10:00:00,59.33,59.36,59.19,59.19,8961.0,59.33,59.36,59.19,59.19,8961.0
2020-12-30 10:05:00,59.22,59.23,59.11,59.19,10441.0,59.22,59.23,59.11,59.19,10441.0
2020-12-30 10:10:00,59.21,59.3,59.1,59.25,24161.0,59.21,59.3,59.1,59.25,24161.0
2020-12-30 10:15:00,59.24,59.28,59.12,59.23,51210.0,59.24,59.28,59.12,59.23,51210.0
2020-12-30 10:20:00,59.23,59.28,59.19,59.27,9511.0,59.23,59.28,59.19,59.27,9511.0
2020-12-30 10:25:00,59.27,59.27,59.11,59.19,36642.0,59.27,59.27,59.11,59.19,36642.0
2020-12-30 10:30:00,59.2,59.23,59.15,59.18,15964.0,59.2,59.23,59.15,59.18,15964.0
2020-12-30 10:35:00,59.18,59.2,59.12,59.14,5001.0,59.18,59.2,59.12,59.14,5001.0
2020-12-30 10:40:00,59.14,59.14,58.99,59.02,8736.0,59.14,59.14,58.99,59.02,8736.0
2020-12-30 10:45:00,59.04,59.04,58.98,59.0,9479.0,59.04,59.04,58.98,59.0,9479.0
2020-12-30 10:50:00,59.01,59.03,58.94,58.96,9395.0,59.01,59.03,58.94,58.96,9395.0
2020-12-30 10:55:00,58.99,59.07,58.95,58.95,5631.0,58.99,59.07,58.95,58.95,5631.0
2020-12-30 11:00:00,58.95,59.04,58.92,59.0,7497.0,58.95,59.04,58.92,59.0,7497.0
2020-12-30 11:05:00,58.98,59.05,58.97,59.01,5616.0,58.98,59.05,58.97,59.01,5616.0
2020-12-30 11:10:00,59.03,59.04,58.97,59.02,5453.0,59.03,59.04,58.97,59.02,5453.0
2020-12-30 11:15:00,59.02,59.07,59.02,59.03,9285.0,59.02,59.07,59.02,59.03,9285.0
2020-12-30 11:20:00,59.05,59.07,58.97,59.0,6526.0,59.05,59.07,58.97,59.0,6526.0
2020-12-30 11:25:00,58.97,58.98,58.87,58.88,7172.0,58.97,58.98,58.87,58.88,7172.0
2020-12-30 11:30:00,58.86,58.9,58.83,58.89,4509.0,58.86,58.9,58.83,58.89,4509.0
2020-12-30 11:35:00,58.89,58.97,58.87,58.96,13756.0,58.89,58.97,58.87,58.96,13756.0
2020-12-30 11:40:00,58.95,59.05,58.93,59.04,7220.0,58.95,59.05,58.93,59.04,7220.0
2020-12-30 11:45:00,59.04,59.07,58.99,59.05,22450.0,59.04,59.07,58.99,59.05,22450.0
2020-12-30 11:50:00,59.06,59.11,59.03,59.04,12944.0,59.06,59.11,59.03,59.04,12944.0
2020-12-30 11:55:00,59.03,59.06,58.97,59.05,20222.0,59.03,59.06,58.97,59.05,20222.0
2020-12-30 12:00:00,59.04,59.08,58.99,59.05,6149.0,59.04,59.08,58.99,59.05,6149.0
2020-12-30 12:05:00,59.07,59.11,59.07,59.09,5641.0,59.07,59.11,59.07,59.09,5641.0
2020-12-30 12:10:00,59.1,59.15,59.05,59.08,6878.0,59.1,59.15,59.05,59.08,6878.0
2020-12-30 12:15:00,59.08,59.09,59.04,59.07,4404.0,59.08,59.09,59.04,59.07,4404.0
2020-12-30 12:20:00,59.07,59.1,59.04,59.08,6367.0,59.07,59.1,59.04,59.08,6367.0
2020-12-30 12:25:00,59.08,59.09,59.04,59.06,4102.0,59.08,59.09,59.04,59.06,4102.0
2020-12-30 12:30:00,59.07,59.13,59.04,59.11,13990.0,59.07,59.13,59.04,59.11,13990.0
2020-12-30 12:35:00,59.11,59.15,59.07,59.07,6681.0,59.11,59.15,59.07,59.07,6681.0
2020-12-30 12:40:00,59.08,59.1,59.06,59.1,20966.0,59.08,59.1,59.06,59.1,20966.0
2020-12-30 12:45:00,59.09,59.1,59.05,59.09,5934.0,59.09,59.1,59.05,59.09,5934.0
2020-12-30 12:50:00,59.09,59.13,59.09,59.1,5816.0,59.09,59.13,59.09,59.1,5816.0
2020-12-30 12:55:00,59.1,59.11,59.08,59.11,12298.0,59.1,59.11,59.08,59.11,12298.0
2020-12-30 13:00:00,59.1,59.16,59.07,59.14,13103.0,59.1,59.16,59.07,59.14,13103.0
2020-12-30 13:05:00,59.15,59.17,59.05,59.05,17182.0,59.15,59.17,59.05,59.05,17182.0
2020-12-30 13:10:00,59.05,59.1,59.04,59.08,4795.0,59.05,59.1,59.04,59.08,4795.0
2020-12-30 13:15:00,59.08,59.1,59.04,59.05,5109.0,59.08,59.1,59.04,59.05,5109.0
2020-12-30 13:20:00,59.05,59.06,59.01,59.04,5598.0,59.05,59.06,59.01,59.04,5598.0
2020-12-30 13:25:00,59.01,59.03,58.93,58.93,4230.0,59.01,59.03,58.93,58.93,4230.0
2020-12-30 13:30:00,58.93,58.99,58.91,58.92,6111.0,58.93,58.99,58.91,58.92,6111.0
2020-12-30 13:35:00,58.93,58.95,58.89,58.93,8374.0,58.93,58.95,58.89,58.93,8374.0
2020-12-30 13:40:00,58.94,58.94,58.89,58.92,11435.0,58.94,58.94,58.89,58.92,11435.0
2020-12-30 13:45:00,58.92,58.99,58.9,58.98,8203.0,58.92,58.99,58.9,58.98,8203.0
2020-12-30 13:50:00,58.98,58.98,58.93,58.95,5637.0,58.98,58.98,58.93,58.95,5637.0
2020-12-30 13:55:00,58.93,58.98,58.93,58.95,9646.0,58.93,58.98,58.93,58.95,9646.0
2020-12-30 14:00:00,58.96,59.0,58.94,58.95,8799.0,58.96,59.0,58.94,58.95,8799.0
2020-12-30 14:05:00,58.94,58.97,58.94,58.95,7157.0,58.94,58.97,58.94,58.95,7157.0
2020-12-30 14:10:00,58.96,58.97,58.9,58.95,8957.0,58.96,58.97,58.9,58.95,8957.0
2020-12-30 14:15:00,58.95,58.96,58.88,58.89,6497.0,58.95,58.96,58.88,58.89,6497.0
2020-12-30 14:20:00,58.89,58.92,58.87,58.9,6265.0,58.89,58.92,58.87,58.9,6265.0
2020-12-30 14:25:00,58.9,58.9,58.86,58.86,11470.0,58.9,58.9,58.86,58.86,11470.0
2020-12-30 14:30:00,58.85,58.85,58.79,58.8,13117.0,58.85,58.85,58.79,58.8,13117.0
2020-12-30 14:35:00,58.8,58.82,58.79,58.8,9575.0,58.8,58.82,58.79,58.8,9575.0
2020-12-30 14:40:00,58.8,58.89,58.8,58.83,6087.0,58.8,58.89,58.8,58.83,6087.0
2020-12-30 14:45:00,58.83,58.85,58.82,58.85,10003.0,58.83,58.85,58.82,58.85,10003.0
2020-12-30 14:50:00,58.84,58.87,58.81,58.82,9424.0,58.84,58.87,58.81,58.82,9424.0
2020-12-30 14:55:00,58.83,58.89,58.8,58.87,13804.0,58.83,58.89,58.8,58.87,13804.0
2020-12-30 15:00:00,58.86,58.87,58.78,58.83,13537.0,58.86,58.87,58.78,58.83,13537.0
2020-12-30 15:05:00,58.83,58.99,58.83,58.97,15660.0,58.83,58.99,58.83,58.97,15660.0
2020-12-30 15:10:00,58.98,59.01,58.83,58.97,31642.0,58.98,59.01,58.83,58.97,31642.0
2020-12-30 15:15:00,58.96,58.98,58.88,58.91,8447.0,58.96,58.98,58.88,58.91,8447.0
2020-12-30 15:20:00,58.91,58.94,58.85,58.89,14724.0,58.91,58.94,58.85,58.89,14724.0
2020-12-30 15:25:00,58.88,58.91,58.84,58.91,12360.0,58.88,58.91,58.84,58.91,12360.0
2020-12-30 15:30:00,58.92,58.97,58.91,58.94,9869.0,58.92,58.97,58.91,58.94,9869.0
2020-12-30 15:35:00,58.95,59.02,58.94,59.02,30713.0,58.95,59.02,58.94,59.02,30713.0
2020-12-30 15:40:00,59.03,59.06,58.99,58.99,26902.0,59.03,59.06,58.99,58.99,26902.0
2020-12-30 15:45:00,59.0,59.01,58.95,58.96,19994.0,59.0,59.01,58.95,58.96,19994.0
2020-12-30 15:50:00,58.97,59.06,58.94,59.02,36355.0,58.97,59.06,58.94,59.02,36355.0
2020-12-30 15:55:00,59.04,59.05,58.88,58.95,127700.0,59.04,59.05,58.88,58.95,127700.0
2020-12-31 09:30:00,59.01,59.26,58.96,59.1,23223.0,59.01,59.26,58.96,59.1,23223.0
2020-12-31 09:35:00,59.16,59.16,58.97,58.99,7878.0,59.16,59.16,58.97,58.99,7878.0
2020-12-31 09:40:00,59.04,59.09,58.98,59.01,3459.0,59.04,59.09,58.98,59.01,3459.0
2020-12-31 09:45:00,58.98,59.05,58.89,58.91,16216.0,58.98,59.05,58.89,58.91,16216.0
2020-12-31 09:50:00,58.91,59.1,58.85,59.09,7612.0,58.91,59.1,58.85,59.09,7612.0
2020-12-31 09:55:00,59.11,59.19,58.98,59.19,7246.0,59.11,59.19,58.98,59.19,7246.0
2020-12-31 10:00:00,59.17,59.26,59.13,59.16,17118.0,59.17,59.26,59.13,59.16,17118.0
2020-12-31 10:05:00,59.16,59.16,59.06,59.09,8221.0,59.16,59.16,59.06,59.09,8221.0
2020-12-31 10:10:00,59.1,59.21,59.09,59.2,4758.0,59.1,59.21,59.09,59.2,4758.0
2020-12-31 10:15:00,59.21,59.23,59.19,59.2,3439.0,59.21,59.23,59.19,59.2,3439.0
2020-12-31 10:20:00,59.2,59.21,59.07,59.09,7137.0,59.2,59.21,59.07,59.09,7137.0
2020-12-31 10:25:00,59.1,59.14,59.09,59.1,9831.0,59.1,59.14,59.09,59.1,9831.0
2020-12-31 10:30:00,59.1,59.13,59.07,59.07,14487.0,59.1,59.13,59.07,59.07,14487.0
2020-12-31 10:35:00,59.08,59.11,59.05,59.1,6380.0,59.08,59.11,59.05,59.1,6380.0
2020-12-31 10:40:00,59.11,59.21,59.1,59.21,8099.0,59.11,59.21,59.1,59.21,8099.0
2020-12-31 10:45:00,59.18,59.28,59.18,59.22,5690.0,59.18,59.28,59.18,59.22,5690.0
2020-12-31 10:50:00,59.2,59.2,59.03,59.06,6973.0,59.2,59.2,59.03,59.06,6973.0
2020-12-31 10:55:00,59.05,59.08,58.93,58.96,19828.0,59.05,59.08,58.93,58.96,19828.0
2020-12-31 11:00:00,58.96,59.0,58.94,58.95,12207.0,58.96,59.0,58.94,58.95,12207.0
2020-12-31 11:05:00,58.92,58.97,58.88,58.92,8088.0,58.92,58.97,58.88,58.92,8088.0
2020-12-31 11:10:00,58.87,58.89,58.82,58.89,11032.0,58.87,58.89,58.82,58.89,11032.0
2020-12-31 11:15:00,58.88,58.9,58.85,58.89,10220.0,58.88,58.9,58.85,58.89,10220.0
2020-12-31 11:20:00,58.88,58.89,58.83,58.87,9927.0,58.88,58.89,58.83,58.87,9927.0
2020-12-31 11:25:00,58.89,58.89,58.85,58.85,3299.0,58.89,58.89,58.85,58.85,3299.0
2020-12-31 11:30:00,58.87,58.94,58.87,58.94,4388.0,58.87,58.94,58.87,58.94,4388.0
2020-12-31 11:35:00,58.94,59.01,58.93,58.95,7851.0,58.94,59.01,58.93,58.95,7851.0
2020-12-31 11:40:00,58.94,59.0,58.9,58.96,9360.0,58.94,59.0,58.9,58.96,9360.0
2020-12-31 11:45:00,59.0,59.13,59.0,59.12,6926.0,59.0,59.13,59.0,59.12,6926.0
2020-12-31 11:50:00,59.12,59.12,59.05,59.08,6670.0,59.12,59.12,59.05,59.08,6670.0
2020-12-31 11:55:00,59.09,59.17,59.06,59.14,15396.0,59.09,59.17,59.06,59.14,15396.0
2020-12-31 12:00:00,59.15,59.26,59.13,59.26,10812.0,59.15,59.26,59.13,59.26,10812.0
2020-12-31 12:05:00,59.3,59.31,59.25,59.28,6753.0,59.3,59.31,59.25,59.28,6753.0
2020-12-31 12:10:00,59.28,59.31,59.25,59.29,2757.0,59.28,59.31,59.25,59.29,2757.0
2020-12-31 12:15:00,59.3,59.3,59.2,59.25,5876.0,59.3,59.3,59.2,59.25,5876.0
2020-12-31 12:20:00,59.24,59.29,59.21,59.22,5681.0,59.24,59.29,59.21,59.22,5681.0
2020-12-31 12:25:00,59.23,59.24,59.18,59.22,10214.0,59.23,59.24,59.18,59.22,10214.0
2020-12-31 12:30:00,59.21,59.22,59.14,59.2,27241.0,59.21,59.22,59.14,59.2,27241.0
2020-12-31 12:35:00,59.18,59.25,59.18,59.22,6317.0,59.18,59.25,59.18,59.22,6317.0
2020-12-31 12:40:00,59.22,59.24,59.17,59.2,7326.0,59.22,59.24,59.17,59.2,7326.0
2020-12-31 12:45:00,59.2,59.25,59.18,59.22,6446.0,59.2,59.25,59.18,59.22,6446.0
2020-12-31 12:50:00,59.22,59.3,59.22,59.27,6096.0,59.22,59.3,59.22,59.27,6096.0
2020-12-31 12:55:00,59.26,59.3,59.25,59.27,5402.0,59.26,59.3,59.25,59.27,5402.0
2020-12-31 13:00:00,59.27,59.3,59.26,59.29,2869.0,59.27,59.3,59.26,59.29,2869.0
2020-12-31 13:05:00,59.29,59.3,59.25,59.27,14391.0,59.29,59.3,59.25,59.27,14391.0
2020-12-31 13:10:00,59.3,59.3,59.25,59.26,20067.0,59.3,59.3,59.25,59.26,20067.0
2020-12-31 13:15:00,59.25,59.26,59.23,59.23,9629.0,59.25,59.26,59.23,59.23,9629.0
2020-12-31 13:20:00,59.23,59.27,59.22,59.22,8907.0,59.23,59.27,59.22,59.22,8907.0
2020-12-31 13:25:00,59.23,59.35,59.2,59.35,30878.0,59.23,59.35,59.2,59.35,30878.0
2020-12-31 13:30:00,59.33,59.42,59.32,59.38,16119.0,59.33,59.42,59.32,59.38,16119.0
2020-12-31 13:35:00,59.37,59.39,59.31,59.33,9306.0,59.37,59.39,59.31,59.33,9306.0
2020-12-31 13:40:00,59.32,59.34,59.3,59.31,7509.0,59.32,59.34,59.3,59.31,7509.0
2020-12-31 13:45:00,59.32,59.36,59.28,59.3,20651.0,59.32,59.36,59.28,59.3,20651.0
2020-12-31 13:50:00,59.3,59.32,59.28,59.28,13659.0,59.3,59.32,59.28,59.28,13659.0
2020-12-31 13:55:00,59.26,59.33,59.26,59.32,10195.0,59.26,59.33,59.26,59.32,10195.0
2020-12-31 14:00:00,59.34,59.38,59.33,59.34,6676.0,59.34,59.38,59.33,59.34,6676.0
2020-12-31 14:05:00,59.34,59.37,59.3,59.36,7216.0,59.34,59.37,59.3,59.36,7216.0
2020-12-31 14:10:00,59.35,59.4,59.34,59.39,9691.0,59.35,59.4,59.34,59.39,9691.0
2020-12-31 14:15:00,59.41,59.54,59.4,59.48,16528.0,59.41,59.54,59.4,59.48,16528.0
2020-12-31 14:20:00,59.51,59.53,59.46,59.53,6177.0,59.51,59.53,59.46,59.53,6177.0
2020-12-31 14:25:00,59.54,59.65,59.53,59.64,15958.0,59.54,59.65,59.53,59.64,15958.0
2020-12-31 14:30:00,59.66,59.8,59.65,59.77,15322.0,59.66,59.8,59.65,59.77,15322.0
2020-12-31 14:35:00,59.76,59.84,59.74,59.83,10458.0,59.76,59.84,59.74,59.83,10458.0
2020-12-31 14:40:00,59.81,59.83,59.77,59.8,10215.0,59.81,59.83,59.77,59.8,10215.0
2020-12-31 14:45:00,59.82,59.83,59.77,59.78,6085.0,59.82,59.83,59.77,59.78,6085.0
2020-12-31 14:50:00,59.78,59.79,59.72,59.72,11487.0,59.78,59.79,59.72,59.72,11487.0
2020-12-31 14:55:00,59.72,59.74,59.71,59.73,4243.0,59.72,59.74,59.71,59.73,4243.0
2020-12-31 15:00:00,59.73,59.75,59.68,59.75,12036.0,59.73,59.75,59.68,59.75,12036.0
2020-12-31 15:05:00,59.74,59.83,59.74,59.82,13898.0,59.74,59.83,59.74,59.82,13898.0
2020-12-31 15:10:00,59.83,59.93,59.79,59.9,29228.0,59.83,59.93,59.79,59.9,29228.0
2020-12-31 15:15:00,59.92,60.0,59.9,59.98,21468.0,59.92,60.0,59.9,59.98,21468.0
2020-12-31 15:20:00,59.96,60.0,59.94,59.98,12532.0,59.96,60.0,59.94,59.98,12532.0
2020-12-31 15:25:00,59.98,60.0,59.95,59.98,43465.0,59.98,60.0,59.95,59.98,43465.0
2020-12-31 15:30:00,59.98,60.03,59.9,59.97,45930.0,59.98,60.03,59.9,59.97,45930.0
2020-12-31 15:35:00,59.96,60.04,59.95,59.96,20957.0,59.96,60.04,59.95,59.96,20957.0
2020-12-31 15:40:00,59.95,59.95,59.79,59.8,25950.0,59.95,59.95,59.79,59.8,25950.0
2020-12-31 15:45:00,59.8,59.96,59.79,59.89,40963.0,59.8,59.96,59.79,59.89,40963.0
2020-12-31 15:50:00,59.89,60.03,59.88,59.98,41090.0,59.89,60.03,59.88,59.98,41090.0
2020-12-31 15:55:00,59.95,60.08,59.91,60.01,108506.0,59.95,60.08,59.91,60.01,108506.0
2021-01-04 09:30:00,60.61,60.75,60.38,60.58,265106.0,60.61,60.75,60.38,60.58,265106.0
2021-01-04 09:35:00,60.58,60.65,60.11,60.28,34661.0,60.58,60.65,60.11,60.28,34661.0
2021-01-04 09:40:00,60.29,60.44,59.91,60.0,120917.0,60.29,60.44,59.91,60.0,120917.0
2021-01-04 09:45:00,60.0,60.43,59.93,60.33,110113.0,60.0,60.43,59.93,60.33,110113.0
2021-01-04 09:50:00,60.28,60.83,60.28,60.79,131282.0,60.28,60.83,60.28,60.79,131282.0
2021-01-04 09:55:00,60.85,60.98,60.56,60.86,74317.0,60.85,60.98,60.56,60.86,74317.0
2021-01-04 10:00:00,60.89,61.01,60.73,60.84,52805.0,60.89,61.01,60.73,60.84,52805.0
2021-01-04 10:05:00,60.85,60.9,60.67,60.74,29058.0,60.85,60.9,60.67,60.74,29058.0
2021-01-04 10:10:00,60.76,61.13,60.76,60.99,45811.0,60.76,61.13,60.76,60.99,45811.0
2021-01-04 10:15:00,60.98,61.0,60.84,60.89,49636.0,60.98,61.0,60.84,60.89,49636.0
2021-01-04 10:20:00,60.89,61.0,60.77,60.92,41776.0,60.89,61.0,60.77,60.92,41776.0
2021-01-04 10:25:00,60.92,60.99,60.79,60.92,37961.0,60.92,60.99,60.79,60.92,37961.0
2021-01-04 10:30:00,60.91,61.0,60.87,60.98,65419.0,60.91,61.0,60.87,60.98,65419.0
2021-01-04 10:35:00,61.0,61.08,60.95,60.99,55706.0,61.0,61.08,60.95,60.99,55706.0
2021-01-04 10:40:00,61.0,61.44,60.97,61.35,41228.0,61.0,61.44,60.97,61.35,41228.0
2021-01-04 10:45:00,61.34,61.44,61.25,61.34,43258.0,61.34,61.44,61.25,61.34,43258.0
2021-01-04 10:50:00,61.34,61.37,61.15,61.23,52914.0,61.34,61.37,61.15,61.23,52914.0
2021-01-04 10:55:00,61.2,61.39,61.04,61.38,56993.0,61.2,61.39,61.04,61.38,56993.0
2021-01-04 11:00:00,61.39,61.5,60.98,61.04,63210.0,61.39,61.5,60.98,61.04,63210.0
2021-01-04 11:05:00,61.04,61.07,60.63,60.74,38499.0,61.04,61.07,60.63,60.74,38499.0
2021-01-04 11:10:00,60.72,61.12,60.7,61.08,37715.0,60.72,61.12,60.7,61.08,37715.0
2021-01-04 11:15:00,61.07,61.1,60.95,61.07,23869.0,61.07,61.1,60.95,61.07,23869.0
2021-01-04 11:20:00,61.07,61.07,60.83,60.89,25692.0,61.07,61.07,60.83,60.89,25692.0
2021-01-04 11:25:00,60.88,60.96,60.81,60.87,22829.0,60.88,60.96,60.81,60.87,22829.0
2021-01-04 11:30:00,60.84,60.89,60.75,60.8,19480.0,60.84,60.89,60.75,60.8,19480.0
2021-01-04 11:35:00,60.79,60.85,60.71,60.78,15716.0,60.79,60.85,60.71,60.78,15716.0
2021-01-04 11:40:00,60.77,60.93,60.7,60.87,19137.0,60.77,60.93,60.7,60.87,19137.0
2021-01-04 11:45:00,60.85,60.87,60.67,60.73,16235.0,60.85,60.87,60.67,60.73,16235.0
2021-01-04 11:50:00,60.73,60.85,60.51,60.51,19403.0,60.73,60.85,60.51,60.51,19403.0
2021-01-04 11:55:00,60.51,60.56,60.4,60.52,21815.0,60.51,60.56,60.4,60.52,21815.0
2021-01-04 12:00:00,60.51,60.6,60.41,60.43,16300.0,60.51,60.6,60.41,60.43,16300.0
2021-01-04 12:05:00,60.48,60.58,60.44,60.51,15674.0,60.48,60.58,60.44,60.51,15674.0
2021-01-04 12:10:00,60.5,60.5,60.35,60.4,25467.0,60.5,60.5,60.35,60.4,25467.0
2021-01-04 12:15:00,60.41,60.46,60.37,60.41,36778.0,60.41,60.46,60.37,60.41,36778.0
2021-01-04 12:20:00,60.41,60.54,60.32,60.37,27503.0,60.41,60.54,60.32,60.37,27503.0
2021-01-04 12:25:00,60.35,60.65,60.28,60.64,34035.0,60.35,60.65,60.28,60.64,34035.0
2021-01-04 12:30:00,60.63,60.63,60.36,60.51,11067.0,60.63,60.63,60.36,60.51,11067.0
2021-01-04 12:35:00,60.51,60.63,60.47,60.62,10647.0,60.51,60.63,60.47,60.62,10647.0
2021-01-04 12:40:00,60.61,60.61,60.47,60.5,12937.0,60.61,60.61,60.47,60.5,12937.0
2021-01-04 12:45:00,60.48,60.55,60.44,60.5,24850.0,60.48,60.55,60.44,60.5,24850.0
2021-01-04 12:50:00,60.51,60.6,60.43,60.6,40481.0,60.51,60.6,60.43,60.6,40481.0
2021-01-04 12:55:00,60.59,60.71,60.56,60.68,24587.0,60.59,60.71,60.56,60.68,24587.0
2021-01-04 13:00:00,60.68,60.79,60.65,60.76,21443.0,60.68,60.79,60.65,60.76,21443.0
2021-01-04 13:05:00,60.76,60.97,60.7,60.91,22081.0,60.76,60.97,60.7,60.91,22081.0
2021-01-04 13:10:00,60.91,60.95,60.88,60.91,19211.0,60.91,60.95,60.88,60.91,19211.0
2021-01-04 13:15:00,60.93,61.09,60.93,61.06,39097.0,60.93,61.09,60.93,61.06,39097.0
2021-01-04 13:20:00,61.08,61.12,61.05,61.1,31473.0,61.08,61.12,61.05,61.1,31473.0
2021-01-04 13:25:00,61.11,61.15,61.02,61.08,33129.0,61.11,61.15,61.02,61.08,33129.0
2021-01-04 13:30:00,61.06,61.1,60.95,61.01,26149.0,61.06,61.1,60.95,61.01,26149.0
2021-01-04 13:35:00,61.01,61.05,60.95,61.01,13830.0,61.01,61.05,60.95,61.01,13830.0
2021-01-04 13:40:00,61.04,61.11,60.96,61.0,11887.0,61.04,61.11,60.96,61.0,11887.0
2021-01-04 13:45:00,61.01,61.08,60.94,60.98,13750.0,61.01,61.08,60.94,60.98,13750.0
2021-01-04 13:50:00,61.01,61.12,60.97,61.11,17840.0,61.01,61.12,60.97,61.11,17840.0
2021-01-04 13:55:00,61.1,61.34,61.08,61.33,25158.0,61.1,61.34,61.08,61.33,25158.0
2021-01-04 14:00:00,61.31,61.35,61.13,61.23,28192.0,61.31,61.35,61.13,61.23,28192.0
2021-01-04 14:05:00,61.23,61.24,61.13,61.18,14819.0,61.23,61.24,61.13,61.18,14819.0
2021-01-04 14:10:00,61.16,61.22,61.11,61.22,35661.0,61.16,61.22,61.11,61.22,35661.0
2021-01-04 14:15:00,61.21,61.24,61.16,61.24,33021.0,61.21,61.24,61.16,61.24,33021.0
2021-01-04 14:20:00,61.23,61.29,61.2,61.24,24679.0,61.23,61.29,61.2,61.24,24679.0
2021-01-04 14:25:00,61.25,61.32,61.16,61.3,35700.0,61.25,61.32,61.16,61.3,35700.0
2021-01-04 14:30:00,61.29,61.32,61.19,61.28,23195.0,61.29,61.32,61.19,61.28,23195.0
2021-01-04 14:35:00,61.26,61.41,61.23,61.37,20544.0,61.26,61.41,61.23,61.37,20544.0
2021-01-04 14:40:00,61.37,61.5,61.34,61.5,29890.0,61.37,61.5,61.34,61.5,29890.0
2021-01-04 14:45:00,61.49,61.53,61.45,61.46,37506.0,61.49,61.53,61.45,61.46,37506.0
2021-01-04 14:50:00,61.44,61.47,61.34,61.4,31119.0,61.44,61.47,61.34,61.4,31119.0
2021-01-04 14:55:00,61.41,61.79,61.41,61.78,62683.0,61.41,61.79,61.41,61.78,62683.0
2021-01-04 15:00:00,61.77,61.78,61.57,61.59,58640.0,61.77,61.78,61.57,61.59,58640.0
2021-01-04 15:05:00,61.59,61.76,61.58,61.65,38209.0,61.59,61.76,61.58,61.65,38209.0
2021-01-04 15:10:00,61.66,61.75,61.63,61.71,20149.0,61.66,61.75,61.63,61.71,20149.0
2021-01-04 15:15:00,61.7,61.74,61.53,61.6,37785.0,61.7,61.74,61.53,61.6,37785.0
2021-01-04 15:20:00,61.61,61.68,61.59,61.65,24285.0,61.61,61.68,61.59,61.65,24285.0
2021-01-04 15:25:00,61.64,61.7,61.6,61.66,49672.0,61.64,61.7,61.6,61.66,49672.0
2021-01-04 15:30:00,61.66,61.86,61.64,61.81,48519.0,61.66,61.86,61.64,61.81,48519.0
2021-01-04 15:35:00,61.82,61.91,61.73,61.91,54568.0,61.82,61.91,61.73,61.91,54568.0
2021-01-04 15:40:00,61.9,61.91,61.78,61.82,176189.0,61.9,61.91,61.78,61.82,176189.0
2021-01-04 15:45:00,61.82,62.13,61.82,62.11,198871.0,61.82,62.13,61.82,62.11,198871.0
2021-01-04 15:50:00,62.11,62.13,61.93,62.03,148391.0,62.11,62.13,61.93,62.03,148391.0
2021-01-04 15:55:00,62.04,62.12,61.73,62.09,349747.0,62.04,62.12,61.73,62.09,349747.0
2021-01-05 09:30:00,62.0,62.69,61.95,62.19,69860.0,62.0,62.69,61.95,62.19,69860.0
2021-01-05 09:35:00,62.14,62.75,62.06,62.59,24941.0,62.14,62.75,62.06,62.59,24941.0
2021-01-05 09:40:00,62.64,62.79,62.26,62.27,52003.0,62.64,62.79,62.26,62.27,52003.0
2021-01-05 09:45:00,62.27,62.31,62.02,62.2,28189.0,62.27,62.31,62.02,62.2,28189.0
2021-01-05 09:50:00,62.2,62.24,61.96,62.0,14984.0,62.2,62.24,61.96,62.0,14984.0
2021-01-05 09:55:00,62.03,62.28,61.96,62.25,77789.0,62.03,62.28,61.96,62.25,77789.0
2021-01-05 10:00:00,62.25,62.54,62.22,62.39,27254.0,62.25,62.54,62.22,62.39,27254.0
2021-01-05 10:05:00,62.38,62.41,62.14,62.14,15592.0,62.38,62.41,62.14,62.14,15592.0
2021-01-05 10:10:00,62.14,62.31,62.07,62.3,19274.0,62.14,62.31,62.07,62.3,19274.0
2021-01-05 10:15:00,62.33,62.38,62.06,62.07,26308.0,62.33,62.38,62.06,62.07,26308.0
2021-01-05 10:20:00,62.07,62.17,61.96,61.96,24808.0,62.07,62.17,61.96,61.96,24808.0
2021-01-05 10:25:00,61.95,62.04,61.8,61.83,56229.0,61.95,62.04,61.8,61.83,56229.0
2021-01-05 10:30:00,61.85,61.9,61.75,61.84,18419.0,61.85,61.9,61.75,61.84,18419.0
2021-01-05 10:35:00,61.8,61.86,61.74,61.78,25294.0,61.8,61.86,61.74,61.78,25294.0
2021-01-05 10:40:00,61.8,61.82,61.46,61.46,30790.0,61.8,61.82,61.46,61.46,30790.0
2021-01-05 10:45:00,61.48,61.6,61.46,61.56,16060.0,61.48,61.6,61.46,61.56,16060.0
2021-01-05 10:50:00,61.59,61.79,61.55,61.73,13382.0,61.59,61.79,61.55,61.73,13382.0
2021-01-05 10:55:00,61.7,61.72,61.44,61.45,17146.0,61.7,61.72,61.44,61.45,17146.0
2021-01-05 11:00:00,61.48,61.72,61.42,61.71,33372.0,61.48,61.72,61.42,61.71,33372.0
2021-01-05 11:05:00,61.69,61.7,61.53,61.65,34743.0,61.69,61.7,61.53,61.65,34743.0
2021-01-05 11:10:00,61.65,61.92,61.65,61.84,56712.0,61.65,61.92,61.65,61.84,56712.0
2021-01-05 11:15:00,61.82,61.83,61.63,61.8,26449.0,61.82,61.83,61.63,61.8,26449.0
2021-01-05 11:20:00,61.79,61.98,61.75,61.93,23650.0,61.79,61.98,61.75,61.93,23650.0
2021-01-05 11:25:00,61.93,62.04,61.92,62.01,18634.0,61.93,62.04,61.92,62.01,18634.0
2021-01-05 11:30:00,62.04,62.2,62.04,62.12,40509.0,62.04,62.2,62.04,62.12,40509.0
2021-01-05 11:35:00,62.11,62.2,62.11,62.17,13097.0,62.11,62.2,62.11,62.17,13097.0
2021-01-05 11:40:00,62.18,62.24,62.15,62.22,25589.0,62.18,62.24,62.15,62.22,25589.0
2021-01-05 11:45:00,62.23,62.26,62.17,62.18,50038.0,62.23,62.26,62.17,62.18,50038.0
2021-01-05 11:50:00,62.16,62.23,62.12,62.12,18274.0,62.16,62.23,62.12,62.12,18274.0
2021-01-05 11:55:00,62.14,62.2,62.1,62.15,23367.0,62.14,62.2,62.1,62.15,23367.0
2021-01-05 12:00:00,62.16,62.21,62.11,62.14,17922.0,62.16,62.21,62.11,62.14,17922.0
2021-01-05 12:05:00,62.13,62.29,62.12,62.27,30076.0,62.13,62.29,62.12,62.27,30076.0
2021-01-05 12:10:00,62.26,62.31,62.19,62.2,32494.0,62.26,62.31,62.19,62.2,32494.0
2021-01-05 12:15:00,62.2,62.21,62.06,62.08,21994.0,62.2,62.21,62.06,62.08,21994.0
2021-01-05 12:20:00,62.06,62.09,61.94,61.97,33386.0,62.06,62.09,61.94,61.97,33386.0
2021-01-05 12:25:00,61.96,62.11,61.95,62.09,30191.0,61.96,62.11,61.95,62.09,30191.0
2021-01-05 12:30:00,62.09,62.12,62.01,62.12,21146.0,62.09,62.12,62.01,62.12,21146.0
2021-01-05 12:35:00,62.12,62.16,62.05,62.1,18900.0,62.12,62.16,62.05,62.1,18900.0
2021-01-05 12:40:00,62.08,62.1,61.98,62.0,14000.0,62.08,62.1,61.98,62.0,14000.0
2021-01-05 12:45:00,62.0,62.03,61.92,62.02,21634.0,62.0,62.03,61.92,62.02,21634.0
2021-01-05 12:50:00,62.02,62.03,61.9,61.95,15273.0,62.02,62.03,61.9,61.95,15273.0
2021-01-05 12:55:00,61.94,62.03,61.92,62.0,15812.0,61.94,62.03,61.92,62.0,15812.0
2021-01-05 13:00:00,62.0,62.05,61.91,61.92,20255.0,62.0,62.05,61.91,61.92,20255.0
2021-01-05 13:05:00,61.9,61.93,61.86,61.86,13326.0,61.9,61.93,61.86,61.86,13326.0
2021-01-05 13:10:00,61.87,61.87,61.77,61.83,19944.0,61.87,61.87,61.77,61.83,19944.0
2021-01-05 13:15:00,61.83,61.83,61.69,61.71,12210.0,61.83,61.83,61.69,61.71,12210.0
2021-01-05 13:20:00,61.71,61.74,61.68,61.71,12532.0,61.71,61.74,61.68,61.71,12532.0
2021-01-05 13:25:00,61.72,61.72,61.66,61.67,11784.0,61.72,61.72,61.66,61.67,11784.0
2021-01-05 13:30:00,61.68,61.72,61.62,61.64,10775.0,61.68,61.72,61.62,61.64,10775.0
2021-01-05 13:35:00,61.62,61.66,61.59,61.62,24448.0,61.62,61.66,61.59,61.62,24448.0
2021-01-05 13:40:00,61.62,61.64,61.56,61.59,22325.0,61.62,61.64,61.56,61.59,22325.0
2021-01-05 13:45:00,61.59,61.66,61.55,61.56,26539.0,61.59,61.66,61.55,61.56,26539.0
2021-01-05 13:50:00,61.56,61.62,61.56,61.6,29086.0,61.56,61.62,61.56,61.6,29086.0
2021-01-05 13:55:00,61.6,61.63,61.48,61.52,20892.0,61.6,61.63,61.48,61.52,20892.0
2021-01-05 14:00:00,61.53,61.78,61.53,61.78,26479.0,61.53,61.78,61.53,61.78,26479.0
2021-01-05 14:05:00,61.76,61.87,61.75,61.84,15082.0,61.76,61.87,61.75,61.84,15082.0
2021-01-05 14:10:00,61.84,61.84,61.73,61.76,11571.0,61.84,61.84,61.73,61.76,11571.0
2021-01-05 14:15:00,61.77,61.84,61.76,61.83,15112.0,61.77,61.84,61.76,61.83,15112.0
2021-01-05 14:20:00,61.82,61.84,61.78,61.83,11917.0,61.82,61.84,61.78,61.83,11917.0
2021-01-05 14:25:00,61.83,61.88,61.83,61.83,15006.0,61.83,61.88,61.83,61.83,15006.0
2021-01-05 14:30:00,61.85,61.89,61.7,61.74,26989.0,61.85,61.89,61.7,61.74,26989.0
2021-01-05 14:35:00,61.75,61.77,61.62,61.64,13455.0,61.75,61.77,61.62,61.64,13455.0
2021-01-05 14:40:00,61.65,61.66,61.56,61.56,30824.0,61.65,61.66,61.56,61.56,30824.0
2021-01-05 14:45:00,61.56,61.57,61.48,61.54,24092.0,61.56,61.57,61.48,61.54,24092.0
2021-01-05 14:50:00,61.56,61.57,61.46,61.51,13193.0,61.56,61.57,61.46,61.51,13193.0
2021-01-05 14:55:00,61.5,61.57,61.48,61.54,40118.0,61.5,61.57,61.48,61.54,40118.0
2021-01-05 15:00:00,61.54,61.72,61.53,61.67,36203.0,61.54,61.72,61.53,61.67,36203.0
2021-01-05 15:05:00,61.67,61.71,61.6,61.62,28929.0,61.67,61.71,61.6,61.62,28929.0
2021-01-05 15:10:00,61.62,61.67,61.5,61.52,35852.0,61.62,61.67,61.5,61.52,35852.0
2021-01-05 15:15:00,61.51,61.57,61.47,61.55,29939.0,61.51,61.57,61.47,61.55,29939.0
2021-01-05 15:20:00,61.54,61.56,61.45,61.52,36912.0,61.54,61.56,61.45,61.52,36912.0
2021-01-05 15:25:00,61.51,61.56,61.44,61.45,37489.0,61.51,61.56,61.44,61.45,37489.0
2021-01-05 15:30:00,61.47,61.5,61.34,61.44,57465.0,61.47,61.5,61.34,61.44,57465.0
2021-01-05 15:35:00,61.44,61.45,61.18,61.19,50458.0,61.44,61.45,61.18,61.19,50458.0
2021-01-05 15:40:00,61.19,61.25,61.15,61.2,51016.0,61.19,61.25,61.15,61.2,51016.0
2021-01-05 15:45:00,61.2,61.37,61.14,61.33,76407.0,61.2,61.37,61.14,61.33,76407.0
2021-01-05 15:50:00,61.34,61.36,61.04,61.08,147963.0,61.34,61.36,61.04,61.08,147963.0
2021-01-05 15:55:00,61.07,61.11,60.98,61.11,167413.0,61.07,61.11,60.98,61.11,167413.0
2021-01-06 09:30:00,62.61,62.91,62.26,62.56,219669.0,62.61,62.91,62.26,62.56,219669.0
2021-01-06 09:35:00,62.65,63.68,62.62,63.62,99943.0,62.65,63.68,62.62,63.62,99943.0
2021-01-06 09:40:00,63.61,64.39,63.42,64.14,155417.0,63.61,64.39,63.42,64.14,155417.0
2021-01-06 09:45:00,64.22,64.39,63.62,63.87,152707.0,64.22,64.39,63.62,63.87,152707.0
2021-01-06 09:50:00,63.86,64.3,63.84,64.25,284989.0,63.86,64.3,63.84,64.25,284989.0
2021-01-06 09:55:00,64.2,64.73,64.18,64.61,184213.0,64.2,64.73,64.18,64.61,184213.0
2021-01-06 10:00:00,64.61,64.88,64.31,64.67,227514.0,64.61,64.88,64.31,64.67,227514.0
2021-01-06 10:05:00,64.72,65.05,64.5,65.05,191429.0,64.72,65.05,64.5,65.05,191429.0
2021-01-06 10:10:00,65.05,65.4,65.0,65.29,297788.0,65.05,65.4,65.0,65.29,297788.0
2021-01-06 10:15:00,65.27,65.5,65.24,65.36,509246.0,65.27,65.5,65.24,65.36,509246.0
2021-01-06 10:20:00,65.38,65.5,64.9,65.2,181874.0,65.38,65.5,64.9,65.2,181874.0
2021-01-06 10:25:00,65.16,65.45,65.1,65.3,158037.0,65.16,65.45,65.1,65.3,158037.0
2021-01-06 10:30:00,65.3,65.4,65.02,65.09,156708.0,65.3,65.4,65.02,65.09,156708.0
2021-01-06 10:35:00,65.11,65.25,65.01,65.14,221289.0,65.11,65.25,65.01,65.14,221289.0
2021-01-06 10:40:00,65.21,65.48,65.1,65.4,122079.0,65.21,65.48,65.1,65.4,122079.0
2021-01-06 10:45:00,65.4,65.65,65.19,65.65,100057.0,65.4,65.65,65.19,65.65,100057.0
2021-01-06 10:50:00,65.65,65.84,65.49,65.84,97529.0,65.65,65.84,65.49,65.84,97529.0
2021-01-06 10:55:00,65.82,65.98,65.72,65.8,97894.0,65.82,65.98,65.72,65.8,97894.0
2021-01-06 11:00:00,65.89,65.94,65.61,65.7,57456.0,65.89,65.94,65.61,65.7,57456.0
2021-01-06 11:05:00,65.7,65.86,65.62,65.78,46495.0,65.7,65.86,65.62,65.78,46495.0
2021-01-06 11:10:00,65.81,65.86,65.62,65.82,39331.0,65.81,65.86,65.62,65.82,39331.0
2021-01-06 11:15:00,65.81,65.98,65.54,65.66,96559.0,65.81,65.98,65.54,65.66,96559.0
2021-01-06 11:20:00,65.67,65.7,65.35,65.7,73738.0,65.67,65.7,65.35,65.7,73738.0
2021-01-06 11:25:00,65.68,65.85,65.63,65.65,57738.0,65.68,65.85,65.63,65.65,57738.0
2021-01-06 11:30:00,65.65,65.92,65.64,65.8,57351.0,65.65,65.92,65.64,65.8,57351.0
2021-01-06 11:35:00,65.82,65.82,65.63,65.73,94476.0,65.82,65.82,65.63,65.73,94476.0
2021-01-06 11:40:00,65.74,65.86,65.72,65.75,78318.0,65.74,65.86,65.72,65.75,78318.0
2021-01-06 11:45:00,65.8,65.97,65.67,65.92,110935.0,65.8,65.97,65.67,65.92,110935.0
2021-01-06 11:50:00,65.92,65.96,65.86,65.88,43169.0,65.92,65.96,65.86,65.88,43169.0
2021-01-06 11:55:00,65.91,65.99,65.82,65.87,44478.0,65.91,65.99,65.82,65.87,44478.0
2021-01-06 12:00:00,65.88,66.08,65.85,66.02,79432.0,65.88,66.08,65.85,66.02,79432.0
2021-01-06 12:05:00,66.0,66.0,65.86,65.98,40790.0,66.0,66.0,65.86,65.98,40790.0
2021-01-06 12:10:00,65.98,66.17,65.97,66.17,27435.0,65.98,66.17,65.97,66.17,27435.0
2021-01-06 12:15:00,66.16,66.33,66.14,66.2,43499.0,66.16,66.33,66.14,66.2,43499.0
2021-01-06 12:20:00,66.22,66.25,65.96,66.0,98170.0,66.22,66.25,65.96,66.0,98170.0
2021-01-06 12:25:00,66.02,66.2,66.01,66.2,16235.0,66.02,66.2,66.01,66.2,16235.0
2021-01-06 12:30:00,66.19,66.49,66.19,66.48,31156.0,66.19,66.49,66.19,66.48,31156.0
2021-01-06 12:35:00,66.47,66.57,66.45,66.48,38831.0,66.47,66.57,66.45,66.48,38831.0
2021-01-06 12:40:00,66.47,66.67,66.37,66.66,67124.0,66.47,66.67,66.37,66.66,67124.0
2021-01-06 12:45:00,66.67,66.77,66.48,66.55,47409.0,66.67,66.77,66.48,66.55,47409.0
2021-01-06 12:50:00,66.55,66.57,66.39,66.57,33889.0,66.55,66.57,66.39,66.57,33889.0
2021-01-06 12:55:00,66.58,66.9,66.53,66.9,132491.0,66.58,66.9,66.53,66.9,132491.0
2021-01-06 13:00:00,66.9,66.95,66.82,66.93,25700.0,66.9,66.95,66.82,66.93,25700.0
2021-01-06 13:05:00,66.9,67.04,66.77,66.88,61728.0,66.9,67.04,66.77,66.88,61728.0
2021-01-06 13:10:00,66.88,67.07,66.86,67.07,58572.0,66.88,67.07,66.86,67.07,58572.0
2021-01-06 13:15:00,67.09,67.18,66.98,67.05,180631.0,67.09,67.18,66.98,67.05,180631.0
2021-01-06 13:20:00,67.07,67.31,67.03,67.31,33210.0,67.07,67.31,67.03,67.31,33210.0
2021-01-06 13:25:00,67.29,67.33,67.18,67.33,52063.0,67.29,67.33,67.18,67.33,52063.0
2021-01-06 13:30:00,67.29,67.44,67.29,67.33,69632.0,67.29,67.44,67.29,67.33,69632.0
2021-01-06 13:35:00,67.32,67.5,67.29,67.42,42256.0,67.32,67.5,67.29,67.42,42256.0
2021-01-06 13:40:00,67.41,67.69,67.39,67.46,113630.0,67.41,67.69,67.39,67.46,113630.0
2021-01-06 13:45:00,67.46,67.58,67.29,67.56,68514.0,67.46,67.58,67.29,67.56,68514.0
2021-01-06 13:50:00,67.56,67.58,67.37,67.41,38288.0,67.56,67.58,67.37,67.41,38288.0
2021-01-06 13:55:00,67.41,67.55,67.24,67.25,71069.0,67.41,67.55,67.24,67.25,71069.0
2021-01-06 14:00:00,67.24,67.35,67.13,67.15,86157.0,67.24,67.35,67.13,67.15,86157.0
2021-01-06 14:05:00,67.15,67.15,66.96,67.01,71083.0,67.15,67.15,66.96,67.01,71083.0
2021-01-06 14:10:00,67.0,67.12,66.9,66.91,43076.0,67.0,67.12,66.9,66.91,43076.0
2021-01-06 14:15:00,66.89,66.9,66.45,66.58,72160.0,66.89,66.9,66.45,66.58,72160.0
2021-01-06 14:20:00,66.61,66.94,66.54,66.78,245077.0,66.61,66.94,66.54,66.78,245077.0
2021-01-06 14:25:00,66.78,66.84,66.66,66.78,51002.0,66.78,66.84,66.66,66.78,51002.0
2021-01-06 14:30:00,66.78,67.03,66.77,66.81,74859.0,66.78,67.03,66.77,66.81,74859.0
2021-01-06 14:35:00,66.81,66.97,66.76,66.79,48036.0,66.81,66.97,66.76,66.79,48036.0
2021-01-06 14:40:00,66.79,67.11,66.73,67.08,71154.0,66.79,67.11,66.73,67.08,71154.0
2021-01-06 14:45:00,67.09,67.1,66.76,66.82,85558.0,67.09,67.1,66.76,66.82,85558.0
2021-01-06 14:50:00,66.82,67.18,66.78,67.17,79509.0,66.82,67.18,66.78,67.17,79509.0
2021-01-06 14:55:00,67.15,67.22,67.07,67.2,96126.0,67.15,67.22,67.07,67.2,96126.0
2021-01-06 15:00:00,67.2,67.47,67.08,67.38,441437.0,67.2,67.47,67.08,67.38,441437.0
2021-01-06 15:05:00,67.36,67.44,67.23,67.33,353003.0,67.36,67.44,67.23,67.33,353003.0
2021-01-06 15:10:00,67.36,67.48,67.32,67.44,45406.0,67.36,67.48,67.32,67.44,45406.0
2021-01-06 15:15:00,67.47,67.65,67.45,67.59,66633.0,67.47,67.65,67.45,67.59,66633.0
2021-01-06 15:20:00,67.6,67.75,67.51,67.58,63956.0,67.6,67.75,67.51,67.58,63956.0
2021-01-06 15:25:00,67.54,67.75,67.37,67.64,77042.0,67.54,67.75,67.37,67.64,77042.0
2021-01-06 15:30:00,67.64,67.69,67.44,67.49,64811.0,67.64,67.69,67.44,67.49,64811.0
2021-01-06 15:35:00,67.5,67.59,67.38,67.4,108379.0,67.5,67.59,67.38,67.4,108379.0
2021-01-06 15:40:00,67.41,67.71,67.38,67.59,101686.0,67.41,67.71,67.38,67.59,101686.0
2021-01-06 15:45:00,67.58,67.73,67.53,67.73,108051.0,67.58,67.73,67.53,67.73,108051.0
2021-01-06 15:50:00,67.74,67.8,67.38,67.67,144133.0,67.74,67.8,67.38,67.67,144133.0
2021-01-06 15:55:00,67.69,67.85,67.55,67.65,403539.0,67.69,67.85,67.55,67.65,403539.0
2021-01-07 09:30:00,67.74,69.03,67.74,68.9,133761.0,67.74,69.03,67.74,68.9,133761.0
2021-01-07 09:35:00,68.9,69.03,68.71,68.84,85953.0,68.9,69.03,68.71,68.84,85953.0
2021-01-07 09:40:00,68.9,69.29,68.89,69.25,66585.0,68.9,69.29,68.89,69.25,66585.0
2021-01-07 09:45:00,69.23,69.87,69.18,69.77,117300.0,69.23,69.87,69.18,69.77,117300.0
2021-01-07 09:50:00,69.78,69.82,68.91,69.02,93281.0,69.78,69.82,68.91,69.02,93281.0
2021-01-07 09:55:00,69.03,69.08,68.74,68.77,81640.0,69.03,69.08,68.74,68.77,81640.0
2021-01-07 10:00:00,68.76,68.79,68.43,68.5,48300.0,68.76,68.79,68.43,68.5,48300.0
2021-01-07 10:05:00,68.48,68.48,68.08,68.16,15191.0,68.48,68.48,68.08,68.16,15191.0
2021-01-07 10:10:00,68.16,68.36,67.95,67.95,25225.0,68.16,68.36,67.95,67.95,25225.0
2021-01-07 10:15:00,68.07,68.24,68.0,68.22,56026.0,68.07,68.24,68.0,68.22,56026.0
2021-01-07 10:20:00,68.14,68.21,67.77,68.0,46325.0,68.14,68.21,67.77,68.0,46325.0
2021-01-07 10:25:00,68.02,68.1,67.79,68.02,27061.0,68.02,68.1,67.79,68.02,27061.0
2021-01-07 10:30:00,68.02,68.16,67.94,68.06,30478.0,68.02,68.16,67.94,68.06,30478.0
2021-01-07 10:35:00,68.04,68.29,68.0,68.13,20339.0,68.04,68.29,68.0,68.13,20339.0
2021-01-07 10:40:00,68.05,68.25,68.0,68.12,12840.0,68.05,68.25,68.0,68.12,12840.0
2021-01-07 10:45:00,68.17,68.4,68.16,68.16,14288.0,68.17,68.4,68.16,68.16,14288.0
2021-01-07 10:50:00,68.17,68.31,68.16,68.27,16211.0,68.17,68.31,68.16,68.27,16211.0
2021-01-07 10:55:00,68.24,68.29,68.07,68.08,16586.0,68.24,68.29,68.07,68.08,16586.0
2021-01-07 11:00:00,68.09,68.31,68.09,68.23,17458.0,68.09,68.31,68.09,68.23,17458.0
2021-01-07 11:05:00,68.26,68.35,68.06,68.11,17444.0,68.26,68.35,68.06,68.11,17444.0
2021-01-07 11:10:00,68.13,68.16,67.85,67.87,16116.0,68.13,68.16,67.85,67.87,16116.0
2021-01-07 11:15:00,67.87,68.0,67.86,68.0,23671.0,67.87,68.0,67.86,68.0,23671.0
2021-01-07 11:20:00,68.0,68.25,67.99,68.17,14434.0,68.0,68.25,67.99,68.17,14434.0
2021-01-07 11:25:00,68.17,68.21,68.02,68.14,17079.0,68.17,68.21,68.02,68.14,17079.0
2021-01-07 11:30:00,68.14,68.34,68.13,68.31,16702.0,68.14,68.34,68.13,68.31,16702.0
2021-01-07 11:35:00,68.29,68.4,68.29,68.33,16653.0,68.29,68.4,68.29,68.33,16653.0
2021-01-07 11:40:00,68.35,68.54,68.35,68.49,13623.0,68.35,68.54,68.35,68.49,13623.0
2021-01-07 11:45:00,68.45,68.62,68.45,68.46,13389.0,68.45,68.62,68.45,68.46,13389.0
2021-01-07 11:50:00,68.46,68.58,68.43,68.43,12243.0,68.46,68.58,68.43,68.43,12243.0
2021-01-07 11:55:00,68.43,68.73,68.4,68.65,38931.0,68.43,68.73,68.4,68.65,38931.0
2021-01-07 12:00:00,68.66,68.88,68.66,68.88,11780.0,68.66,68.88,68.66,68.88,11780.0
2021-01-07 12:05:00,68.9,69.01,68.87,68.91,32507.0,68.9,69.01,68.87,68.91,32507.0
2021-01-07 12:10:00,68.91,69.1,68.9,69.09,13487.0,68.91,69.1,68.9,69.09,13487.0
2021-01-07 12:15:00,69.09,69.26,69.06,69.18,56106.0,69.09,69.26,69.06,69.18,56106.0
2021-01-07 12:20:00,69.18,69.32,69.1,69.26,19488.0,69.18,69.32,69.1,69.26,19488.0
2021-01-07 12:25:00,69.25,69.31,69.18,69.2,19553.0,69.25,69.31,69.18,69.2,19553.0
2021-01-07 12:30:00,69.22,69.36,69.22,69.33,19001.0,69.22,69.36,69.22,69.33,19001.0
2021-01-07 12:35:00,69.33,69.33,69.16,69.23,25138.0,69.33,69.33,69.16,69.23,25138.0
2021-01-07 12:40:00,69.23,69.31,69.17,69.31,54930.0,69.23,69.31,69.17,69.31,54930.0
2021-01-07 12:45:00,69.32,69.33,69.25,69.3,11047.0,69.32,69.33,69.25,69.3,11047.0
2021-01-07 12:50:00,69.3,69.57,69.29,69.57,15650.0,69.3,69.57,69.29,69.57,15650.0
2021-01-07 12:55:00,69.57,69.69,69.55,69.65,35100.0,69.57,69.69,69.55,69.65,35100.0
2021-01-07 13:00:00,69.65,69.76,69.64,69.7,45797.0,69.65,69.76,69.64,69.7,45797.0
2021-01-07 13:05:00,69.69,69.76,69.61,69.66,60323.0,69.69,69.76,69.61,69.66,60323.0
2021-01-07 13:10:00,69.62,69.64,69.4,69.4,38370.0,69.62,69.64,69.4,69.4,38370.0
2021-01-07 13:15:00,69.41,69.44,69.26,69.29,7464.0,69.41,69.44,69.26,69.29,7464.0
2021-01-07 13:20:00,69.3,69.36,69.3,69.35,11230.0,69.3,69.36,69.3,69.35,11230.0
2021-01-07 13:25:00,69.35,69.54,69.35,69.49,14788.0,69.35,69.54,69.35,69.49,14788.0
2021-01-07 13:30:00,69.49,69.63,69.48,69.63,18171.0,69.49,69.63,69.48,69.63,18171.0
2021-01-07 13:35:00,69.66,69.77,69.58,69.66,19655.0,69.66,69.77,69.58,69.66,19655.0
2021-01-07 13:40:00,69.65,69.68,69.59,69.66,11853.0,69.65,69.68,69.59,69.66,11853.0
2021-01-07 13:45:00,69.68,69.7,69.59,69.59,14321.0,69.68,69.7,69.59,69.59,14321.0
2021-01-07 13:50:00,69.6,69.71,69.56,69.59,19965.0,69.6,69.71,69.56,69.59,19965.0
2021-01-07 13:55:00,69.64,69.72,69.64,69.71,10861.0,69.64,69.72,69.64,69.71,10861.0
2021-01-07 14:00:00,69.7,69.73,69.52,69.62,44224.0,69.7,69.73,69.52,69.62,44224.0
2021-01-07 14:05:00,69.6,69.63,69.53,69.57,16719.0,69.6,69.63,69.53,69.57,16719.0
2021-01-07 14:10:00,69.59,69.65,69.51,69.65,24038.0,69.59,69.65,69.51,69.65,24038.0
2021-01-07 14:15:00,69.67,69.73,69.62,69.65,15992.0,69.67,69.73,69.62,69.65,15992.0
2021-01-07 14:20:00,69.66,69.69,69.54,69.67,20000.0,69.66,69.69,69.54,69.67,20000.0
2021-01-07 14:25:00,69.67,69.77,69.64,69.75,21043.0,69.67,69.77,69.64,69.75,21043.0
2021-01-07 14:30:00,69.77,69.82,69.74,69.74,58950.0,69.77,69.82,69.74,69.74,58950.0
2021-01-07 14:35:00,69.74,69.76,69.59,69.61,20587.0,69.74,69.76,69.59,69.61,20587.0
2021-01-07 14:40:00,69.61,69.68,69.58,69.66,22518.0,69.61,69.68,69.58,69.66,22518.0
2021-01-07 14:45:00,69.66,69.71,69.5,69.53,23662.0,69.66,69.71,69.5,69.53,23662.0
2021-01-07 14:50:00,69.53,69.6,69.52,69.55,21774.0,69.53,69.6,69.52,69.55,21774.0
2021-01-07 14:55:00,69.53,69.68,69.53,69.66,21745.0,69.53,69.68,69.53,69.66,21745.0
2021-01-07 15:00:00,69.67,69.74,69.56,69.59,34952.0,69.67,69.74,69.56,69.59,34952.0
2021-01-07 15:05:00,69.56,69.66,69.44,69.5,50189.0,69.56,69.66,69.44,69.5,50189.0
2021-01-07 15:10:00,69.51,69.58,69.5,69.56,33547.0,69.51,69.58,69.5,69.56,33547.0
2021-01-07 15:15:00,69.56,69.57,69.47,69.52,27362.0,69.56,69.57,69.47,69.52,27362.0
2021-01-07 15:20:00,69.52,69.58,69.44,69.56,55510.0,69.52,69.58,69.44,69.56,55510.0
2021-01-07 15:25:00,69.57,69.7,69.52,69.7,36095.0,69.57,69.7,69.52,69.7,36095.0
2021-01-07 15:30:00,69.71,69.79,69.65,69.78,44401.0,69.71,69.79,69.65,69.78,44401.0
2021-01-07 15:35:00,69.78,69.87,69.73,69.73,52891.0,69.78,69.87,69.73,69.73,52891.0
2021-01-07 15:40:00,69.73,69.9,69.63,69.9,48291.0,69.73,69.9,69.63,69.9,48291.0
2021-01-07 15:45:00,69.9,69.96,69.84,69.93,89317.0,69.9,69.96,69.84,69.93,89317.0
2021-01-07 15:50:00,69.91,69.94,69.76,69.84,154499.0,69.91,69.94,69.76,69.84,154499.0
2021-01-07 15:55:00,69.83,69.89,69.68,69.74,299391.0,69.83,69.89,69.68,69.74,299391.0
2021-01-08 09:30:00,69.87,70.26,69.3,69.44,89798.0,69.87,70.26,69.3,69.44,89798.0
2021-01-08 09:35:00,69.44,69.65,69.41,69.53,69790.0,69.44,69.65,69.41,69.53,69790.0
2021-01-08 09:40:00,69.5,69.61,69.45,69.54,19284.0,69.5,69.61,69.45,69.54,19284.0
2021-01-08 09:45:00,69.5,69.5,68.8,68.91,32580.0,69.5,69.5,68.8,68.91,32580.0
2021-01-08 09:50:00,68.93,69.37,68.92,69.33,12692.0,68.93,69.37,68.92,69.33,12692.0
2021-01-08 09:55:00,69.33,69.37,69.21,69.21,13044.0,69.33,69.37,69.21,69.21,13044.0
2021-01-08 10:00:00,69.33,69.38,68.96,69.03,10012.0,69.33,69.38,68.96,69.03,10012.0
2021-01-08 10:05:00,69.03,69.12,68.81,68.81,23964.0,69.03,69.12,68.81,68.81,23964.0
2021-01-08 10:10:00,68.82,68.97,68.74,68.94,26593.0,68.82,68.97,68.74,68.94,26593.0
2021-01-08 10:15:00,69.0,69.3,68.96,68.99,10182.0,69.0,69.3,68.96,68.99,10182.0
2021-01-08 10:20:00,69.02,69.02,68.86,68.97,19383.0,69.02,69.02,68.86,68.97,19383.0
2021-01-08 10:25:00,68.98,68.98,68.65,68.65,11475.0,68.98,68.98,68.65,68.65,11475.0
2021-01-08 10:30:00,68.64,68.85,68.64,68.74,12717.0,68.64,68.85,68.64,68.74,12717.0
2021-01-08 10:35:00,68.72,68.88,68.71,68.81,12966.0,68.72,68.88,68.71,68.81,12966.0
2021-01-08 10:40:00,68.8,68.97,68.75,68.9,9916.0,68.8,68.97,68.75,68.9,9916.0
2021-01-08 10:45:00,68.87,68.99,68.82,68.98,12894.0,68.87,68.99,68.82,68.98,12894.0
2021-01-08 10:50:00,69.0,69.05,68.92,69.01,17532.0,69.0,69.05,68.92,69.01,17532.0
2021-01-08 10:55:00,69.04,69.09,68.95,68.98,12444.0,69.04,69.09,68.95,68.98,12444.0
2021-01-08 11:00:00,69.02,69.12,68.98,69.06,11859.0,69.02,69.12,68.98,69.06,11859.0
2021-01-08 11:05:00,69.04,69.13,68.95,68.97,17577.0,69.04,69.13,68.95,68.97,17577.0
2021-01-08 11:10:00,68.97,69.03,68.93,68.99,11033.0,68.97,69.03,68.93,68.99,11033.0
2021-01-08 11:15:00,68.98,69.04,68.89,68.92,12449.0,68.98,69.04,68.89,68.92,12449.0
2021-01-08 11:20:00,68.94,68.98,68.83,68.84,18033.0,68.94,68.98,68.83,68.84,18033.0
2021-01-08 11:25:00,68.84,69.02,68.84,69.02,22777.0,68.84,69.02,68.84,69.02,22777.0
2021-01-08 11:30:00,69.0,69.0,68.68,68.68,38672.0,69.0,69.0,68.68,68.68,38672.0
2021-01-08 11:35:00,68.66,68.7,68.34,68.37,20105.0,68.66,68.7,68.34,68.37,20105.0
2021-01-08 11:40:00,68.36,68.41,68.3,68.36,16190.0,68.36,68.41,68.3,68.36,16190.0
2021-01-08 11:45:00,68.38,68.47,68.37,68.47,23712.0,68.38,68.47,68.37,68.47,23712.0
2021-01-08 11:50:00,68.46,68.58,68.44,68.52,13965.0,68.46,68.58,68.44,68.52,13965.0
2021-01-08 11:55:00,68.55,68.66,68.53,68.66,18179.0,68.55,68.66,68.53,68.66,18179.0
2021-01-08 12:00:00,68.65,68.65,68.43,68.45,16927.0,68.65,68.65,68.43,68.45,16927.0
2021-01-08 12:05:00,68.43,68.45,68.33,68.37,31284.0,68.43,68.45,68.33,68.37,31284.0
2021-01-08 12:10:00,68.4,68.54,68.4,68.49,14515.0,68.4,68.54,68.4,68.49,14515.0
2021-01-08 12:15:00,68.45,68.53,68.41,68.5,23875.0,68.45,68.53,68.41,68.5,23875.0
2021-01-08 12:20:00,68.49,68.49,68.34,68.42,12903.0,68.49,68.49,68.34,68.42,12903.0
2021-01-08 12:25:00,68.4,68.45,68.38,68.43,11847.0,68.4,68.45,68.38,68.43,11847.0
2021-01-08 12:30:00,68.43,68.47,68.37,68.45,15684.0,68.43,68.47,68.37,68.45,15684.0
2021-01-08 12:35:00,68.44,68.44,68.33,68.33,13315.0,68.44,68.44,68.33,68.33,13315.0
2021-01-08 12:40:00,68.33,68.35,68.24,68.29,20441.0,68.33,68.35,68.24,68.29,20441.0
2021-01-08 12:45:00,68.3,68.3,68.1,68.11,17179.0,68.3,68.3,68.1,68.11,17179.0
2021-01-08 12:50:00,68.08,68.16,68.07,68.13,19038.0,68.08,68.16,68.07,68.13,19038.0
2021-01-08 12:55:00,68.12,68.14,67.96,67.99,21129.0,68.12,68.14,67.96,67.99,21129.0
2021-01-08 13:00:00,68.0,68.03,67.94,68.0,11721.0,68.0,68.03,67.94,68.0,11721.0
2021-01-08 13:05:00,68.01,68.05,67.95,67.95,15142.0,68.01,68.05,67.95,67.95,15142.0
2021-01-08 13:10:00,67.98,68.0,67.93,67.97,9443.0,67.98,68.0,67.93,67.97,9443.0
2021-01-08 13:15:00,67.96,67.96,67.82,67.83,9772.0,67.96,67.96,67.82,67.83,9772.0
2021-01-08 13:20:00,67.82,67.86,67.72,67.8,21512.0,67.82,67.86,67.72,67.8,21512.0
2021-01-08 13:25:00,67.82,67.9,67.82,67.9,8871.0,67.82,67.9,67.82,67.9,8871.0
2021-01-08 13:30:00,67.92,67.93,67.81,67.81,7908.0,67.92,67.93,67.81,67.81,7908.0
2021-01-08 13:35:00,67.81,67.89,67.67,67.85,30820.0,67.81,67.89,67.67,67.85,30820.0
2021-01-08 13:40:00,67.79,67.83,67.58,67.75,72613.0,67.79,67.83,67.58,67.75,72613.0
2021-01-08 13:45:00,67.75,67.77,67.64,67.75,11467.0,67.75,67.77,67.64,67.75,11467.0
2021-01-08 13:50:00,67.75,67.97,67.75,67.92,21483.0,67.75,67.97,67.75,67.92,21483.0
2021-01-08 13:55:00,67.92,67.93,67.77,67.8,22636.0,67.92,67.93,67.77,67.8,22636.0
2021-01-08 14:00:00,67.8,67.91,67.76,67.78,17033.0,67.8,67.91,67.76,67.78,17033.0
2021-01-08 14:05:00,67.78,67.84,67.74,67.78,13601.0,67.78,67.84,67.74,67.78,13601.0
2021-01-08 14:10:00,67.8,67.82,67.71,67.79,22971.0,67.8,67.82,67.71,67.79,22971.0
2021-01-08 14:15:00,67.78,67.83,67.76,67.79,12129.0,67.78,67.83,67.76,67.79,12129.0
2021-01-08 14:20:00,67.81,67.84,67.77,67.83,14843.0,67.81,67.84,67.77,67.83,14843.0
2021-01-08 14:25:00,67.82,67.89,67.78,67.86,15563.0,67.82,67.89,67.78,67.86,15563.0
2021-01-08 14:30:00,67.85,67.9,67.76,67.77,14994.0,67.85,67.9,67.76,67.77,14994.0
2021-01-08 14:35:00,67.78,67.78,67.64,67.67,24603.0,67.78,67.78,67.64,67.67,24603.0
2021-01-08 14:40:00,67.66,67.67,67.56,67.58,22703.0,67.66,67.67,67.56,67.58,22703.0
2021-01-08 14:45:00,67.59,67.66,67.56,67.61,41784.0,67.59,67.66,67.56,67.61,41784.0
2021-01-08 14:50:00,67.62,67.76,67.61,67.73,14913.0,67.62,67.76,67.61,67.73,14913.0
2021-01-08 14:55:00,67.73,67.78,67.7,67.76,11182.0,67.73,67.78,67.7,67.76,11182.0
2021-01-08 15:00:00,67.78,67.83,67.75,67.81,20180.0,67.78,67.83,67.75,67.81,20180.0
2021-01-08 15:05:00,67.8,67.84,67.77,67.83,20221.0,67.8,67.84,67.77,67.83,20221.0
2021-01-08 15:10:00,67.82,67.82,67.73,67.76,28331.0,67.82,67.82,67.73,67.76,28331.0
2021-01-08 15:15:00,67.76,67.82,67.73,67.8,24907.0,67.76,67.82,67.73,67.8,24907.0
2021-01-08 15:20:00,67.79,67.96,67.78,67.95,28360.0,67.79,67.96,67.78,67.95,28360.0
2021-01-08 15:25:00,67.96,68.04,67.9,68.03,25815.0,67.96,68.04,67.9,68.03,25815.0
2021-01-08 15:30:00,68.03,68.15,68.02,68.13,27484.0,68.03,68.15,68.02,68.13,27484.0
2021-01-08 15:35:00,68.14,68.21,68.08,68.21,34576.0,68.14,68.21,68.08,68.21,34576.0
2021-01-08 15:40:00,68.2,68.33,68.2,68.28,51124.0,68.2,68.33,68.2,68.28,51124.0
2021-01-08 15:45:00,68.28,68.29,68.17,68.18,75158.0,68.28,68.29,68.17,68.18,75158.0
2021-01-08 15:50:00,68.19,68.31,68.14,68.28,112019.0,68.19,68.31,68.14,68.28,112019.0
2021-01-08 15:55:00,68.28,68.3,68.1,68.21,180523.0,68.28,68.3,68.1,68.21,180523.0
2021-01-11 09:30:00,66.85,67.9,66.85,67.71,85417.0,66.85,67.9,66.85,67.71,85417.0
2021-01-11 09:35:00,67.69,68.09,67.65,67.79,47425.0,67.69,68.09,67.65,67.79,47425.0
2021-01-11 09:40:00,67.74,67.8,67.5,67.78,46804.0,67.74,67.8,67.5,67.78,46804.0
2021-01-11 09:45:00,67.78,67.98,67.61,67.75,17845.0,67.78,67.98,67.61,67.75,17845.0
2021-01-11 09:50:00,67.74,67.95,67.66,67.91,8388.0,67.74,67.95,67.66,67.91,8388.0
2021-01-11 09:55:00,67.93,67.94,67.75,67.87,5347.0,67.93,67.94,67.75,67.87,5347.0
2021-01-11 10:00:00,67.8,67.87,67.5,67.51,12769.0,67.8,67.87,67.5,67.51,12769.0
2021-01-11 10:05:00,67.51,67.55,67.38,67.53,14521.0,67.51,67.55,67.38,67.53,14521.0
2021-01-11 10:10:00,67.58,67.66,67.49,67.52,5522.0,67.58,67.66,67.49,67.52,5522.0
2021-01-11 10:15:00,67.5,67.68,67.42,67.63,10423.0,67.5,67.68,67.42,67.63,10423.0
2021-01-11 10:20:00,67.65,67.82,67.63,67.65,18923.0,67.65,67.82,67.63,67.65,18923.0
2021-01-11 10:25:00,67.65,67.82,67.63,67.75,12419.0,67.65,67.82,67.63,67.75,12419.0
2021-01-11 10:30:00,67.7,67.89,67.66,67.87,26563.0,67.7,67.89,67.66,67.87,26563.0
2021-01-11 10:35:00,67.84,68.02,67.81,67.99,8611.0,67.84,68.02,67.81,67.99,8611.0
2021-01-11 10:40:00,68.0,68.02,67.71,67.72,5786.0,68.0,68.02,67.71,67.72,5786.0
2021-01-11 10:45:00,67.74,67.79,67.62,67.77,26030.0,67.74,67.79,67.62,67.77,26030.0
2021-01-11 10:50:00,67.77,67.9,67.77,67.9,2464.0,67.77,67.9,67.77,67.9,2464.0
2021-01-11 10:55:00,67.9,67.9,67.63,67.69,6063.0,67.9,67.9,67.63,67.69,6063.0
2021-01-11 11:00:00,67.66,67.66,67.53,67.6,7623.0,67.66,67.66,67.53,67.6,7623.0
2021-01-11 11:05:00,67.62,67.62,67.41,67.46,6551.0,67.62,67.62,67.41,67.46,6551.0
2021-01-11 11:10:00,67.46,67.47,67.29,67.38,6921.0,67.46,67.47,67.29,67.38,6921.0
2021-01-11 11:15:00,67.39,67.48,67.38,67.41,6116.0,67.39,67.48,67.38,67.41,6116.0
2021-01-11 11:20:00,67.4,67.43,67.36,67.4,22945.0,67.4,67.43,67.36,67.4,22945.0
2021-01-11 11:25:00,67.4,67.48,67.37,67.44,21601.0,67.4,67.48,67.37,67.44,21601.0
2021-01-11 11:30:00,67.42,67.43,67.34,67.38,31270.0,67.42,67.43,67.34,67.38,31270.0
2021-01-11 11:35:00,67.35,67.57,67.28,67.56,67560.0,67.35,67.57,67.28,67.56,67560.0
2021-01-11 11:40:00,67.52,67.68,67.45,67.64,28712.0,67.52,67.68,67.45,67.64,28712.0
2021-01-11 11:45:00,67.65,67.72,67.59,67.68,11830.0,67.65,67.72,67.59,67.68,11830.0
2021-01-11 11:50:00,67.76,67.78,67.62,67.66,38837.0,67.76,67.78,67.62,67.66,38837.0
2021-01-11 11:55:00,67.66,67.78,67.65,67.73,5193.0,67.66,67.78,67.65,67.73,5193.0
2021-01-11 12:00:00,67.72,67.92,67.72,67.92,9152.0,67.72,67.92,67.72,67.92,9152.0
2021-01-11 12:05:00,67.86,67.89,67.79,67.83,8359.0,67.86,67.89,67.79,67.83,8359.0
2021-01-11 12:10:00,67.84,67.93,67.8,67.85,8049.0,67.84,67.93,67.8,67.85,8049.0
2021-01-11 12:15:00,67.88,67.98,67.88,67.91,8085.0,67.88,67.98,67.88,67.91,8085.0
2021-01-11 12:20:00,67.91,67.96,67.9,67.9,6511.0,67.91,67.96,67.9,67.9,6511.0
2021-01-11 12:25:00,67.89,67.96,67.87,67.95,5099.0,67.89,67.96,67.87,67.95,5099.0
2021-01-11 12:30:00,67.95,68.02,67.92,67.99,4227.0,67.95,68.02,67.92,67.99,4227.0
2021-01-11 12:35:00,67.97,67.98,67.88,67.88,4556.0,67.97,67.98,67.88,67.88,4556.0
2021-01-11 12:40:00,67.87,67.95,67.84,67.92,4696.0,67.87,67.95,67.84,67.92,4696.0
2021-01-11 12:45:00,67.92,67.94,67.9,67.92,3207.0,67.92,67.94,67.9,67.92,3207.0
2021-01-11 12:50:00,67.9,68.0,67.9,68.0,2932.0,67.9,68.0,67.9,68.0,2932.0
2021-01-11 12:55:00,67.96,67.97,67.89,67.97,6262.0,67.96,67.97,67.89,67.97,6262.0
2021-01-11 13:00:00,67.97,68.0,67.91,67.96,8142.0,67.97,68.0,67.91,67.96,8142.0
2021-01-11 13:05:00,67.98,68.04,67.96,68.03,11689.0,67.98,68.04,67.96,68.03,11689.0
2021-01-11 13:10:00,68.04,68.04,67.97,67.99,6684.0,68.04,68.04,67.97,67.99,6684.0
2021-01-11 13:15:00,67.97,68.1,67.96,68.08,7753.0,67.97,68.1,67.96,68.08,7753.0
2021-01-11 13:20:00,68.07,68.25,68.06,68.23,17202.0,68.07,68.25,68.06,68.23,17202.0
2021-01-11 13:25:00,68.24,68.28,68.13,68.27,14584.0,68.24,68.28,68.13,68.27,14584.0
2021-01-11 13:30:00,68.27,68.27,68.13,68.18,7228.0,68.27,68.27,68.13,68.18,7228.0
2021-01-11 13:35:00,68.18,68.18,68.11,68.16,4038.0,68.18,68.18,68.11,68.16,4038.0
2021-01-11 13:40:00,68.14,68.15,68.06,68.13,7205.0,68.14,68.15,68.06,68.13,7205.0
2021-01-11 13:45:00,68.13,68.17,68.01,68.13,9850.0,68.13,68.17,68.01,68.13,9850.0
2021-01-11 13:50:00,68.11,68.19,68.1,68.19,5250.0,68.11,68.19,68.1,68.19,5250.0
2021-01-11 13:55:00,68.18,68.22,68.15,68.17,6255.0,68.18,68.22,68.15,68.17,6255.0
2021-01-11 14:00:00,68.15,68.15,68.03,68.15,15424.0,68.15,68.15,68.03,68.15,15424.0
2021-01-11 14:05:00,68.13,68.33,68.12,68.33,6755.0,68.13,68.33,68.12,68.33,6755.0
2021-01-11 14:10:00,68.3,68.44,68.28,68.33,9344.0,68.3,68.44,68.28,68.33,9344.0
2021-01-11 14:15:00,68.32,68.33,68.18,68.2,15421.0,68.32,68.33,68.18,68.2,15421.0
2021-01-11 14:20:00,68.2,68.22,68.07,68.13,10482.0,68.2,68.22,68.07,68.13,10482.0
2021-01-11 14:25:00,68.1,68.13,68.07,68.09,8192.0,68.1,68.13,68.07,68.09,8192.0
2021-01-11 14:30:00,68.11,68.23,68.1,68.14,5978.0,68.11,68.23,68.1,68.14,5978.0
2021-01-11 14:35:00,68.15,68.3,68.12,68.3,9547.0,68.15,68.3,68.12,68.3,9547.0
2021-01-11 14:40:00,68.32,68.44,68.3,68.36,6722.0,68.32,68.44,68.3,68.36,6722.0
2021-01-11 14:45:00,68.36,68.42,68.33,68.4,5070.0,68.36,68.42,68.33,68.4,5070.0
2021-01-11 14:50:00,68.38,68.4,68.34,68.4,8572.0,68.38,68.4,68.34,68.4,8572.0
2021-01-11 14:55:00,68.41,68.48,68.41,68.47,3404.0,68.41,68.48,68.41,68.47,3404.0
2021-01-11 15:00:00,68.49,68.62,68.45,68.54,10039.0,68.49,68.62,68.45,68.54,10039.0
2021-01-11 15:05:00,68.57,68.63,68.52,68.55,9100.0,68.57,68.63,68.52,68.55,9100.0
2021-01-11 15:10:00,68.55,68.59,68.47,68.5,8162.0,68.55,68.59,68.47,68.5,8162.0
2021-01-11 15:15:00,68.53,68.58,68.46,68.49,6303.0,68.53,68.58,68.46,68.49,6303.0
2021-01-11 15:20:00,68.48,68.5,68.42,68.49,10119.0,68.48,68.5,68.42,68.49,10119.0
2021-01-11 15:25:00,68.51,68.54,68.45,68.47,16213.0,68.51,68.54,68.45,68.47,16213.0
2021-01-11 15:30:00,68.48,68.57,68.44,68.47,14338.0,68.48,68.57,68.44,68.47,14338.0
2021-01-11 15:35:00,68.48,68.52,68.36,68.38,25540.0,68.48,68.52,68.36,68.38,25540.0
2021-01-11 15:40:00,68.38,68.46,68.33,68.42,36572.0,68.38,68.46,68.33,68.42,36572.0
2021-01-11 15:45:00,68.43,68.6,68.4,68.56,46284.0,68.43,68.6,68.4,68.56,46284.0
2021-01-11 15:50:00,68.54,68.73,68.54,68.7,101185.0,68.54,68.73,68.54,68.7,101185.0
2021-01-11 15:55:00,68.7,68.94,68.61,68.69,351351.0,68.7,68.94,68.61,68.69,351351.0
2021-01-12 09:30:00,68.68,69.07,68.53,68.63,48945.0,68.68,69.07,68.53,68.63,48945.0
2021-01-12 09:35:00,68.64,69.15,68.58,69.03,9497.0,68.64,69.15,68.58,69.03,9497.0
2021-01-12 09:40:00,69.01,69.24,68.99,69.01,13684.0,69.01,69.24,68.99,69.01,13684.0
2021-01-12 09:45:00,69.05,69.18,68.98,69.1,30397.0,69.05,69.18,68.98,69.1,30397.0
2021-01-12 09:50:00,69.06,69.42,69.05,69.3,24043.0,69.06,69.42,69.05,69.3,24043.0
2021-01-12 09:55:00,69.29,69.78,69.28,69.76,22173.0,69.29,69.78,69.28,69.76,22173.0
2021-01-12 10:00:00,69.73,69.82,69.35,69.39,34405.0,69.73,69.82,69.35,69.39,34405.0
2021-01-12 10:05:00,69.39,69.48,69.34,69.45,21344.0,69.39,69.48,69.34,69.45,21344.0
2021-01-12 10:10:00,69.45,69.48,69.27,69.35,17306.0,69.45,69.48,69.27,69.35,17306.0
2021-01-12 10:15:00,69.35,69.43,69.13,69.25,24582.0,69.35,69.43,69.13,69.25,24582.0
2021-01-12 10:20:00,69.19,69.27,69.05,69.05,30644.0,69.19,69.27,69.05,69.05,30644.0
2021-01-12 10:25:00,69.02,69.31,69.02,69.27,10844.0,69.02,69.31,69.02,69.27,10844.0
2021-01-12 10:30:00,69.28,69.31,68.95,68.95,10316.0,69.28,69.31,68.95,68.95,10316.0
2021-01-12 10:35:00,69.0,69.1,68.99,69.01,7240.0,69.0,69.1,68.99,69.01,7240.0
2021-01-12 10:40:00,69.06,69.19,69.05,69.19,8188.0,69.06,69.19,69.05,69.19,8188.0
2021-01-12 10:45:00,69.2,69.24,69.09,69.09,54159.0,69.2,69.24,69.09,69.09,54159.0
2021-01-12 10:50:00,69.08,69.08,68.93,68.97,3367.0,69.08,69.08,68.93,68.97,3367.0
2021-01-12 10:55:00,68.99,69.01,68.92,68.95,5091.0,68.99,69.01,68.92,68.95,5091.0
2021-01-12 11:00:00,68.98,68.98,68.75,68.76,7998.0,68.98,68.98,68.75,68.76,7998.0
2021-01-12 11:05:00,68.73,68.95,68.73,68.95,10674.0,68.73,68.95,68.73,68.95,10674.0
2021-01-12 11:10:00,68.94,69.16,68.94,69.12,8843.0,68.94,69.16,68.94,69.12,8843.0
2021-01-12 11:15:00,69.15,69.2,69.09,69.14,3266.0,69.15,69.2,69.09,69.14,3266.0
2021-01-12 11:20:00,69.12,69.12,68.9,68.91,6603.0,69.12,69.12,68.9,68.91,6603.0
2021-01-12 11:25:00,68.92,69.09,68.92,68.99,15933.0,68.92,69.09,68.92,68.99,15933.0
2021-01-12 11:30:00,69.02,69.07,68.87,68.87,9082.0,69.02,69.07,68.87,68.87,9082.0
2021-01-12 11:35:00,68.87,68.96,68.87,68.91,4740.0,68.87,68.96,68.87,68.91,4740.0
2021-01-12 11:40:00,68.9,68.91,68.87,68.89,7049.0,68.9,68.91,68.87,68.89,7049.0
2021-01-12 11:45:00,68.89,68.94,68.88,68.91,2959.0,68.89,68.94,68.88,68.91,2959.0
2021-01-12 11:50:00,68.9,68.9,68.7,68.75,9868.0,68.9,68.9,68.7,68.75,9868.0
2021-01-12 11:55:00,68.75,68.75,68.63,68.69,3477.0,68.75,68.75,68.63,68.69,3477.0
2021-01-12 12:00:00,68.71,68.72,68.6,68.66,9528.0,68.71,68.72,68.6,68.66,9528.0
2021-01-12 12:05:00,68.64,68.65,68.36,68.38,7563.0,68.64,68.65,68.36,68.38,7563.0
2021-01-12 12:10:00,68.4,68.43,68.31,68.37,8281.0,68.4,68.43,68.31,68.37,8281.0
2021-01-12 12:15:00,68.35,68.47,68.34,68.47,6642.0,68.35,68.47,68.34,68.47,6642.0
2021-01-12 12:20:00,68.44,68.47,68.38,68.41,6476.0,68.44,68.47,68.38,68.41,6476.0
2021-01-12 12:25:00,68.4,68.42,68.33,68.33,12227.0,68.4,68.42,68.33,68.33,12227.0
2021-01-12 12:30:00,68.32,68.41,68.29,68.41,3810.0,68.32,68.41,68.29,68.41,3810.0
2021-01-12 12:35:00,68.42,68.6,68.41,68.6,4605.0,68.42,68.6,68.41,68.6,4605.0
2021-01-12 12:40:00,68.6,68.65,68.55,68.65,4332.0,68.6,68.65,68.55,68.65,4332.0
2021-01-12 12:45:00,68.64,68.72,68.52,68.58,4759.0,68.64,68.72,68.52,68.58,4759.0
2021-01-12 12:50:00,68.59,68.63,68.56,68.61,4591.0,68.59,68.63,68.56,68.61,4591.0
2021-01-12 12:55:00,68.63,68.66,68.58,68.6,5662.0,68.63,68.66,68.58,68.6,5662.0
2021-01-12 13:00:00,68.62,68.63,68.57,68.58,4644.0,68.62,68.63,68.57,68.58,4644.0
2021-01-12 13:05:00,68.59,68.59,68.5,68.53,4266.0,68.59,68.59,68.5,68.53,4266.0
2021-01-12 13:10:00,68.52,68.61,68.52,68.61,3675.0,68.52,68.61,68.52,68.61,3675.0
2021-01-12 13:15:00,68.59,68.6,68.48,68.48,2678.0,68.59,68.6,68.48,68.48,2678.0
2021-01-12 13:20:00,68.49,68.56,68.47,68.52,3722.0,68.49,68.56,68.47,68.52,3722.0
2021-01-12 13:25:00,68.53,68.63,68.53,68.61,5079.0,68.53,68.63,68.53,68.61,5079.0
2021-01-12 13:30:00,68.65,68.8,68.61,68.8,9341.0,68.65,68.8,68.61,68.8,9341.0
2021-01-12 13:35:00,68.78,68.82,68.75,68.8,11934.0,68.78,68.82,68.75,68.8,11934.0
2021-01-12 13:40:00,68.79,68.87,68.76,68.76,7219.0,68.79,68.87,68.76,68.76,7219.0
2021-01-12 13:45:00,68.77,68.78,68.72,68.75,4904.0,68.77,68.78,68.72,68.75,4904.0
2021-01-12 13:50:00,68.73,68.79,68.69,68.77,58510.0,68.73,68.79,68.69,68.77,58510.0
2021-01-12 13:55:00,68.77,68.82,68.74,68.82,8606.0,68.77,68.82,68.74,68.82,8606.0
2021-01-12 14:00:00,68.83,69.01,68.82,69.01,11769.0,68.83,69.01,68.82,69.01,11769.0
2021-01-12 14:05:00,68.99,69.03,68.96,68.96,13703.0,68.99,69.03,68.96,68.96,13703.0
2021-01-12 14:10:00,68.97,69.04,68.96,68.98,8118.0,68.97,69.04,68.96,68.98,8118.0
2021-01-12 14:15:00,68.97,69.01,68.93,68.99,7482.0,68.97,69.01,68.93,68.99,7482.0
2021-01-12 14:20:00,68.98,69.05,68.94,68.98,7740.0,68.98,69.05,68.94,68.98,7740.0
2021-01-12 14:25:00,68.98,68.98,68.84,68.84,7323.0,68.98,68.98,68.84,68.84,7323.0
2021-01-12 14:30:00,68.85,68.93,68.79,68.83,13295.0,68.85,68.93,68.79,68.83,13295.0
2021-01-12 14:35:00,68.81,68.84,68.78,68.83,5709.0,68.81,68.84,68.78,68.83,5709.0
2021-01-12 14:40:00,68.83,68.84,68.68,68.68,10750.0,68.83,68.84,68.68,68.68,10750.0
2021-01-12 14:45:00,68.67,68.68,68.59,68.6,5386.0,68.67,68.68,68.59,68.6,5386.0
2021-01-12 14:50:00,68.58,68.58,68.5,68.58,11053.0,68.58,68.58,68.5,68.58,11053.0
2021-01-12 14:55:00,68.57,68.66,68.56,68.59,7512.0,68.57,68.66,68.56,68.59,7512.0
2021-01-12 15:00:00,68.59,68.73,68.59,68.72,6713.0,68.59,68.73,68.59,68.72,6713.0
2021-01-12 15:05:00,68.72,68.73,68.6,68.63,34923.0,68.72,68.73,68.6,68.63,34923.0
2021-01-12 15:10:00,68.62,68.68,68.54,68.64,31545.0,68.62,68.68,68.54,68.64,31545.0
2021-01-12 15:15:00,68.66,68.7,68.61,68.65,85623.0,68.66,68.7,68.61,68.65,85623.0
2021-01-12 15:20:00,68.68,68.72,68.62,68.63,19166.0,68.68,68.72,68.62,68.63,19166.0
2021-01-12 15:25:00,68.61,68.62,68.36,68.36,11752.0,68.61,68.62,68.36,68.36,11752.0
2021-01-12 15:30:00,68.35,68.4,68.34,68.34,46010.0,68.35,68.4,68.34,68.34,46010.0
2021-01-12 15:35:00,68.34,68.35,68.12,68.12,15602.0,68.34,68.35,68.12,68.12,15602.0
2021-01-12 15:40:00,68.13,68.31,68.12,68.31,21436.0,68.13,68.31,68.12,68.31,21436.0
2021-01-12 15:45:00,68.31,68.32,68.2,68.28,26236.0,68.31,68.32,68.2,68.28,26236.0
2021-01-12 15:50:00,68.29,68.32,68.22,68.25,43851.0,68.29,68.32,68.22,68.25,43851.0
2021-01-12 15:55:00,68.26,68.34,68.13,68.14,135913.0,68.26,68.34,68.13,68.14,135913.0
2021-01-13 09:30:00,67.38,67.67,66.7,66.83,69449.0,67.38,67.67,66.7,66.83,69449.0
2021-01-13 09:35:00,67.0,67.17,66.5,66.53,26720.0,67.0,67.17,66.5,66.53,26720.0
2021-01-13 09:40:00,66.59,66.97,66.59,66.92,9735.0,66.59,66.97,66.59,66.92,9735.0
2021-01-13 09:45:00,66.87,66.92,66.62,66.63,12031.0,66.87,66.92,66.62,66.63,12031.0
2021-01-13 09:50:00,66.57,66.83,66.52,66.83,45389.0,66.57,66.83,66.52,66.83,45389.0
2021-01-13 09:55:00,66.81,66.98,66.75,66.98,19510.0,66.81,66.98,66.75,66.98,19510.0
2021-01-13 10:00:00,66.99,67.03,66.79,66.81,12136.0,66.99,67.03,66.79,66.81,12136.0
2021-01-13 10:05:00,66.78,66.83,66.58,66.71,52962.0,66.78,66.83,66.58,66.71,52962.0
2021-01-13 10:10:00,66.74,66.9,66.64,66.75,6295.0,66.74,66.9,66.64,66.75,6295.0
2021-01-13 10:15:00,66.72,66.97,66.71,66.92,33056.0,66.72,66.97,66.71,66.92,33056.0
2021-01-13 10:20:00,66.98,66.98,66.76,66.81,17755.0,66.98,66.98,66.76,66.81,17755.0
2021-01-13 10:25:00,66.8,66.94,66.7,66.73,50364.0,66.8,66.94,66.7,66.73,50364.0
2021-01-13 10:30:00,66.7,66.72,66.45,66.5,109355.0,66.7,66.72,66.45,66.5,109355.0
2021-01-13 10:35:00,66.5,66.53,66.47,66.5,10110.0,66.5,66.53,66.47,66.5,10110.0
2021-01-13 10:40:00,66.5,66.76,66.46,66.76,77806.0,66.5,66.76,66.46,66.76,77806.0
2021-01-13 10:45:00,66.71,66.82,66.66,66.8,42613.0,66.71,66.82,66.66,66.8,42613.0
2021-01-13 10:50:00,66.78,66.8,66.64,66.76,18195.0,66.78,66.8,66.64,66.76,18195.0
2021-01-13 10:55:00,66.72,66.72,66.56,66.59,11593.0,66.72,66.72,66.56,66.59,11593.0
2021-01-13 11:00:00,66.6,66.68,66.59,66.64,12188.0,66.6,66.68,66.59,66.64,12188.0
2021-01-13 11:05:00,66.66,66.66,66.62,66.66,7565.0,66.66,66.66,66.62,66.66,7565.0
2021-01-13 11:10:00,66.63,66.63,66.43,66.45,31330.0,66.63,66.63,66.43,66.45,31330.0
2021-01-13 11:15:00,66.45,66.51,66.38,66.43,12618.0,66.45,66.51,66.38,66.43,12618.0
2021-01-13 11:20:00,66.41,66.53,66.41,66.49,16205.0,66.41,66.53,66.41,66.49,16205.0
2021-01-13 11:25:00,66.48,66.49,66.36,66.4,11383.0,66.48,66.49,66.36,66.4,11383.0
2021-01-13 11:30:00,66.36,66.42,66.28,66.29,10805.0,66.36,66.42,66.28,66.29,10805.0
2021-01-13 11:35:00,66.31,66.33,66.23,66.3,6991.0,66.31,66.33,66.23,66.3,6991.0
2021-01-13 11:40:00,66.31,66.43,66.27,66.32,23554.0,66.31,66.43,66.27,66.32,23554.0
2021-01-13 11:45:00,66.32,66.34,66.27,66.31,9598.0,66.32,66.34,66.27,66.31,9598.0
2021-01-13 11:50:00,66.3,66.31,66.25,66.31,28695.0,66.3,66.31,66.25,66.31,28695.0
2021-01-13 11:55:00,66.32,66.5,66.32,66.5,64015.0,66.32,66.5,66.32,66.5,64015.0
2021-01-13 12:00:00,66.5,66.81,66.41,66.74,134926.0,66.5,66.81,66.41,66.74,134926.0
2021-01-13 12:05:00,66.73,66.87,66.65,66.73,159359.0,66.73,66.87,66.65,66.73,159359.0
2021-01-13 12:10:00,66.76,66.76,66.48,66.49,21917.0,66.76,66.76,66.48,66.49,21917.0
2021-01-13 12:15:00,66.47,66.53,66.37,66.4,12104.0,66.47,66.53,66.37,66.4,12104.0
2021-01-13 12:20:00,66.37,66.47,66.37,66.39,14407.0,66.37,66.47,66.37,66.39,14407.0
2021-01-13 12:25:00,66.39,66.52,66.38,66.51,10937.0,66.39,66.52,66.38,66.51,10937.0
2021-01-13 12:30:00,66.51,66.52,66.46,66.5,11251.0,66.51,66.52,66.46,66.5,11251.0
2021-01-13 12:35:00,66.49,66.56,66.41,66.56,14799.0,66.49,66.56,66.41,66.56,14799.0
2021-01-13 12:40:00,66.55,66.57,66.49,66.52,8958.0,66.55,66.57,66.49,66.52,8958.0
2021-01-13 12:45:00,66.53,66.57,66.5,66.56,10606.0,66.53,66.57,66.5,66.56,10606.0
2021-01-13 12:50:00,66.55,66.6,66.52,66.58,9497.0,66.55,66.6,66.52,66.58,9497.0
2021-01-13 12:55:00,66.62,66.68,66.61,66.67,5027.0,66.62,66.68,66.61,66.67,5027.0
2021-01-13 13:00:00,66.67,66.79,66.67,66.77,7086.0,66.67,66.79,66.67,66.77,7086.0
2021-01-13 13:05:00,66.81,66.81,66.69,66.74,3821.0,66.81,66.81,66.69,66.74,3821.0
2021-01-13 13:10:00,66.73,66.81,66.71,66.81,14801.0,66.73,66.81,66.71,66.81,14801.0
2021-01-13 13:15:00,66.87,67.01,66.86,66.95,6800.0,66.87,67.01,66.86,66.95,6800.0
2021-01-13 13:20:00,66.93,66.93,66.76,66.77,20882.0,66.93,66.93,66.76,66.77,20882.0
2021-01-13 13:25:00,66.77,66.84,66.69,66.81,19146.0,66.77,66.84,66.69,66.81,19146.0
2021-01-13 13:30:00,66.84,66.84,66.76,66.76,14774.0,66.84,66.84,66.76,66.76,14774.0
2021-01-13 13:35:00,66.77,66.84,66.74,66.77,35612.0,66.77,66.84,66.74,66.77,35612.0
2021-01-13 13:40:00,66.78,66.84,66.75,66.84,14302.0,66.78,66.84,66.75,66.84,14302.0
2021-01-13 13:45:00,66.83,66.83,66.69,66.69,16297.0,66.83,66.83,66.69,66.69,16297.0
2021-01-13 13:50:00,66.68,66.73,66.64,66.7,12235.0,66.68,66.73,66.64,66.7,12235.0
2021-01-13 13:55:00,66.68,66.71,66.66,66.67,12023.0,66.68,66.71,66.66,66.67,12023.0
2021-01-13 14:00:00,66.68,66.77,66.57,66.68,7826.0,66.68,66.77,66.57,66.68,7826.0
2021-01-13 14:05:00,66.68,66.82,66.65,66.82,12580.0,66.68,66.82,66.65,66.82,12580.0
2021-01-13 14:10:00,66.83,66.83,66.72,66.79,18982.0,66.83,66.83,66.72,66.79,18982.0
2021-01-13 14:15:00,66.79,66.87,66.76,66.87,5238.0,66.79,66.87,66.76,66.87,5238.0
2021-01-13 14:20:00,66.86,66.92,66.83,66.89,9234.0,66.86,66.92,66.83,66.89,9234.0
2021-01-13 14:25:00,66.87,66.91,66.85,66.89,10327.0,66.87,66.91,66.85,66.89,10327.0
2021-01-13 14:30:00,66.89,66.99,66.88,66.97,7385.0,66.89,66.99,66.88,66.97,7385.0
2021-01-13 14:35:00,66.95,66.99,66.92,66.92,7323.0,66.95,66.99,66.92,66.92,7323.0
2021-01-13 14:40:00,66.92,66.96,66.9,66.92,7276.0,66.92,66.96,66.9,66.92,7276.0
2021-01-13 14:45:00,66.91,66.91,66.82,66.84,15496.0,66.91,66.91,66.82,66.84,15496.0
2021-01-13 14:50:00,66.84,66.84,66.72,66.74,13870.0,66.84,66.84,66.72,66.74,13870.0
2021-01-13 14:55:00,66.73,66.77,66.69,66.71,9429.0,66.73,66.77,66.69,66.71,9429.0
2021-01-13 15:00:00,66.72,66.77,66.68,66.74,21809.0,66.72,66.77,66.68,66.74,21809.0
2021-01-13 15:05:00,66.73,66.74,66.65,66.67,9758.0,66.73,66.74,66.65,66.67,9758.0
2021-01-13 15:10:00,66.67,66.71,66.6,66.62,17032.0,66.67,66.71,66.6,66.62,17032.0
2021-01-13 15:15:00,66.62,66.63,66.56,66.56,10181.0,66.62,66.63,66.56,66.56,10181.0
2021-01-13 15:20:00,66.56,66.61,66.5,66.59,17851.0,66.56,66.61,66.5,66.59,17851.0
2021-01-13 15:25:00,66.57,66.6,66.45,66.48,30106.0,66.57,66.6,66.45,66.48,30106.0
2021-01-13 15:30:00,66.47,66.55,66.46,66.55,21012.0,66.47,66.55,66.46,66.55,21012.0
2021-01-13 15:35:00,66.54,66.68,66.51,66.67,26416.0,66.54,66.68,66.51,66.67,26416.0
2021-01-13 15:40:00,66.68,66.8,66.68,66.78,25865.0,66.68,66.8,66.68,66.78,25865.0
2021-01-13 15:45:00,66.79,66.85,66.72,66.78,64533.0,66.79,66.85,66.72,66.78,64533.0
2021-01-13 15:50:00,66.78,66.78,66.57,66.6,63544.0,66.78,66.78,66.57,66.6,63544.0
2021-01-13 15:55:00,66.6,66.63,66.51,66.51,171969.0,66.6,66.63,66.51,66.51,171969.0
2021-01-14 09:30:00,66.64,66.91,66.02,66.33,60104.0,66.64,66.91,66.02,66.33,60104.0
2021-01-14 09:35:00,66.37,66.86,66.36,66.82,7899.0,66.37,66.86,66.36,66.82,7899.0
2021-01-14 09:40:00,66.82,67.03,66.77,66.86,19638.0,66.82,67.03,66.77,66.86,19638.0
2021-01-14 09:45:00,66.86,67.11,66.75,66.94,15681.0,66.86,67.11,66.75,66.94,15681.0
2021-01-14 09:50:00,66.96,66.99,66.66,66.77,23149.0,66.96,66.99,66.66,66.77,23149.0
2021-01-14 09:55:00,66.67,66.87,66.67,66.84,9524.0,66.67,66.87,66.67,66.84,9524.0
2021-01-14 10:00:00,66.87,67.09,66.83,66.98,58797.0,66.87,67.09,66.83,66.98,58797.0
2021-01-14 10:05:00,66.98,67.12,66.95,67.06,40841.0,66.98,67.12,66.95,67.06,40841.0
2021-01-14 10:10:00,67.14,67.14,66.99,67.07,22050.0,67.14,67.14,66.99,67.07,22050.0
2021-01-14 10:15:00,67.07,67.16,67.07,67.15,11548.0,67.07,67.16,67.07,67.15,11548.0
2021-01-14 10:20:00,67.15,67.21,67.1,67.19,23795.0,67.15,67.21,67.1,67.19,23795.0
2021-01-14 10:25:00,67.19,67.21,67.13,67.18,10909.0,67.19,67.21,67.13,67.18,10909.0
2021-01-14 10:30:00,67.13,67.14,66.89,66.9,27448.0,67.13,67.14,66.89,66.9,27448.0
2021-01-14 10:35:00,66.86,66.86,66.64,66.66,13907.0,66.86,66.86,66.64,66.66,13907.0
2021-01-14 10:40:00,66.69,66.72,66.58,66.66,25256.0,66.69,66.72,66.58,66.66,25256.0
2021-01-14 10:45:00,66.65,66.66,66.52,66.52,8041.0,66.65,66.66,66.52,66.52,8041.0
2021-01-14 10:50:00,66.54,66.6,66.5,66.59,16368.0,66.54,66.6,66.5,66.59,16368.0
2021-01-14 10:55:00,66.55,66.55,66.4,66.4,15894.0,66.55,66.55,66.4,66.4,15894.0
2021-01-14 11:00:00,66.4,66.47,66.4,66.42,13537.0,66.4,66.47,66.4,66.42,13537.0
2021-01-14 11:05:00,66.4,66.41,66.32,66.34,45093.0,66.4,66.41,66.32,66.34,45093.0
2021-01-14 11:10:00,66.35,66.46,66.33,66.41,9690.0,66.35,66.46,66.33,66.41,9690.0
2021-01-14 11:15:00,66.45,66.52,66.4,66.49,7342.0,66.45,66.52,66.4,66.49,7342.0
2021-01-14 11:20:00,66.51,66.58,66.49,66.57,7494.0,66.51,66.58,66.49,66.57,7494.0
2021-01-14 11:25:00,66.55,66.56,66.38,66.39,18000.0,66.55,66.56,66.38,66.39,18000.0
2021-01-14 11:30:00,66.37,66.4,66.33,66.35,11500.0,66.37,66.4,66.33,66.35,11500.0
2021-01-14 11:35:00,66.33,66.44,66.31,66.43,6068.0,66.33,66.44,66.31,66.43,6068.0
2021-01-14 11:40:00,66.44,66.45,66.38,66.43,12592.0,66.44,66.45,66.38,66.43,12592.0
2021-01-14 11:45:00,66.43,66.46,66.27,66.27,7590.0,66.43,66.46,66.27,66.27,7590.0
2021-01-14 11:50:00,66.23,66.3,66.12,66.2,14248.0,66.23,66.3,66.12,66.2,14248.0
2021-01-14 11:55:00,66.25,66.28,66.09,66.11,25272.0,66.25,66.28,66.09,66.11,25272.0
2021-01-14 12:00:00,66.11,66.14,66.07,66.09,23053.0,66.11,66.14,66.07,66.09,23053.0
2021-01-14 12:05:00,66.1,66.13,65.94,65.94,17827.0,66.1,66.13,65.94,65.94,17827.0
2021-01-14 12:10:00,65.92,65.96,65.77,65.8,39319.0,65.92,65.96,65.77,65.8,39319.0
2021-01-14 12:15:00,65.8,65.82,65.71,65.76,42706.0,65.8,65.82,65.71,65.76,42706.0
2021-01-14 12:20:00,65.77,65.78,65.73,65.75,35111.0,65.77,65.78,65.73,65.75,35111.0
2021-01-14 12:25:00,65.78,65.8,65.63,65.72,36855.0,65.78,65.8,65.63,65.72,36855.0
2021-01-14 12:30:00,65.69,65.85,65.69,65.81,11844.0,65.69,65.85,65.69,65.81,11844.0
2021-01-14 12:35:00,65.81,65.84,65.75,65.75,14890.0,65.81,65.84,65.75,65.75,14890.0
2021-01-14 12:40:00,65.77,65.87,65.74,65.79,27224.0,65.77,65.87,65.74,65.79,27224.0
2021-01-14 12:45:00,65.8,65.8,65.71,65.75,37120.0,65.8,65.8,65.71,65.75,37120.0
2021-01-14 12:50:00,65.74,65.77,65.58,65.63,52962.0,65.74,65.77,65.58,65.63,52962.0
2021-01-14 12:55:00,65.63,65.71,65.48,65.49,30358.0,65.63,65.71,65.48,65.49,30358.0
2021-01-14 13:00:00,65.49,65.62,65.35,65.35,35996.0,65.49,65.62,65.35,65.35,35996.0
2021-01-14 13:05:00,65.37,65.46,65.27,65.46,38679.0,65.37,65.46,65.27,65.46,38679.0
2021-01-14 13:10:00,65.46,65.48,65.32,65.4,28313.0,65.46,65.48,65.32,65.4,28313.0
2021-01-14 13:15:00,65.39,65.49,65.38,65.42,15049.0,65.39,65.49,65.38,65.42,15049.0
2021-01-14 13:20:00,65.43,65.48,65.33,65.33,26141.0,65.43,65.48,65.33,65.33,26141.0
2021-01-14 13:25:00,65.35,65.43,65.34,65.39,15287.0,65.35,65.43,65.34,65.39,15287.0
2021-01-14 13:30:00,65.36,65.38,65.32,65.34,32001.0,65.36,65.38,65.32,65.34,32001.0
2021-01-14 13:35:00,65.34,65.34,65.25,65.28,25180.0,65.34,65.34,65.25,65.28,25180.0
2021-01-14 13:40:00,65.3,65.32,65.17,65.17,36027.0,65.3,65.32,65.17,65.17,36027.0
2021-01-14 13:45:00,65.19,65.25,65.15,65.2,31372.0,65.19,65.25,65.15,65.2,31372.0
2021-01-14 13:50:00,65.2,65.26,65.18,65.2,14169.0,65.2,65.26,65.18,65.2,14169.0
2021-01-14 13:55:00,65.18,65.25,65.17,65.18,17759.0,65.18,65.25,65.17,65.18,17759.0
2021-01-14 14:00:00,65.17,65.41,65.13,65.4,46869.0,65.17,65.41,65.13,65.4,46869.0
2021-01-14 14:05:00,65.4,65.44,65.32,65.35,32678.0,65.4,65.44,65.32,65.35,32678.0
2021-01-14 14:10:00,65.36,65.46,65.36,65.41,9022.0,65.36,65.46,65.36,65.41,9022.0
2021-01-14 14:15:00,65.41,65.54,65.38,65.44,15220.0,65.41,65.54,65.38,65.44,15220.0
2021-01-14 14:20:00,65.42,65.45,65.35,65.4,25886.0,65.42,65.45,65.35,65.4,25886.0
2021-01-14 14:25:00,65.4,65.4,65.32,65.32,23224.0,65.4,65.4,65.32,65.32,23224.0
2021-01-14 14:30:00,65.33,65.34,65.21,65.21,25234.0,65.33,65.34,65.21,65.21,25234.0
2021-01-14 14:35:00,65.22,65.28,65.19,65.28,27814.0,65.22,65.28,65.19,65.28,27814.0
2021-01-14 14:40:00,65.29,65.36,65.29,65.35,14033.0,65.29,65.36,65.29,65.35,14033.0
2021-01-14 14:45:00,65.35,65.4,65.32,65.34,21991.0,65.35,65.4,65.32,65.34,21991.0
2021-01-14 14:50:00,65.34,65.38,65.29,65.35,16760.0,65.34,65.38,65.29,65.35,16760.0
2021-01-14 14:55:00,65.35,65.43,65.34,65.4,10009.0,65.35,65.43,65.34,65.4,10009.0
2021-01-14 15:00:00,65.43,65.49,65.42,65.46,14298.0,65.43,65.49,65.42,65.46,14298.0
2021-01-14 15:05:00,65.46,65.48,65.34,65.34,22783.0,65.46,65.48,65.34,65.34,22783.0
2021-01-14 15:10:00,65.35,65.37,65.21,65.27,20207.0,65.35,65.37,65.21,65.27,20207.0
2021-01-14 15:15:00,65.25,65.28,65.18,65.2,20964.0,65.25,65.28,65.18,65.2,20964.0
2021-01-14 15:20:00,65.21,65.32,65.2,65.22,20886.0,65.21,65.32,65.2,65.22,20886.0
2021-01-14 15:25:00,65.21,65.29,65.19,65.25,28093.0,65.21,65.29,65.19,65.25,28093.0
2021-01-14 15:30:00,65.24,65.35,65.2,65.27,28940.0,65.24,65.35,65.2,65.27,28940.0
2021-01-14 15:35:00,65.28,65.33,65.21,65.21,45248.0,65.28,65.33,65.21,65.21,45248.0
2021-01-14 15:40:00,65.22,65.27,65.2,65.25,41887.0,65.22,65.27,65.2,65.25,41887.0
2021-01-14 15:45:00,65.25,65.27,65.07,65.12,57286.0,65.25,65.27,65.07,65.12,57286.0
2021-01-14 15:50:00,65.14,65.14,65.0,65.0,114504.0,65.14,65.14,65.0,65.0,114504.0
2021-01-14 15:55:00,65.01,65.1,64.9,65.05,232107.0,65.01,65.1,64.9,65.05,232107.0
2021-01-15 09:30:00,64.12,64.48,63.51,64.17,299256.0,64.12,64.48,63.51,64.17,299256.0
2021-01-15 09:35:00,64.2,64.42,64.03,64.26,78094.0,64.2,64.42,64.03,64.26,78094.0
2021-01-15 09:40:00,64.26,64.5,64.15,64.42,34597.0,64.26,64.5,64.15,64.42,34597.0
2021-01-15 09:45:00,64.43,64.69,64.29,64.63,57429.0,64.43,64.69,64.29,64.63,57429.0
2021-01-15 09:50:00,64.65,64.71,64.56,64.67,39702.0,64.65,64.71,64.56,64.67,39702.0
2021-01-15 09:55:00,64.66,64.71,64.41,64.51,29845.0,64.66,64.71,64.41,64.51,29845.0
2021-01-15 10:00:00,64.51,64.81,64.48,64.81,34134.0,64.51,64.81,64.48,64.81,34134.0
2021-01-15 10:05:00,64.83,64.83,64.35,64.35,38822.0,64.83,64.83,64.35,64.35,38822.0
2021-01-15 10:10:00,64.36,64.36,63.83,64.16,39386.0,64.36,64.36,63.83,64.16,39386.0
2021-01-15 10:15:00,64.13,64.34,64.06,64.23,34878.0,64.13,64.34,64.06,64.23,34878.0
2021-01-15 10:20:00,64.24,64.29,63.72,63.75,71126.0,64.24,64.29,63.72,63.75,71126.0
2021-01-15 10:25:00,63.76,64.18,63.73,63.99,69950.0,63.76,64.18,63.73,63.99,69950.0
2021-01-15 10:30:00,63.99,64.19,63.91,64.15,60872.0,63.99,64.19,63.91,64.15,60872.0
2021-01-15 10:35:00,64.15,64.31,64.12,64.27,29061.0,64.15,64.31,64.12,64.27,29061.0
2021-01-15 10:40:00,64.23,64.35,64.2,64.23,25269.0,64.23,64.35,64.2,64.23,25269.0
2021-01-15 10:45:00,64.25,64.31,64.21,64.25,17239.0,64.25,64.31,64.21,64.25,17239.0
2021-01-15 10:50:00,64.26,64.26,64.11,64.12,11606.0,64.26,64.26,64.11,64.12,11606.0
2021-01-15 10:55:00,64.11,64.17,64.06,64.17,28545.0,64.11,64.17,64.06,64.17,28545.0
2021-01-15 11:00:00,64.15,64.17,63.98,64.01,23308.0,64.15,64.17,63.98,64.01,23308.0
2021-01-15 11:05:00,63.98,64.12,63.91,64.12,46444.0,63.98,64.12,63.91,64.12,46444.0
2021-01-15 11:10:00,64.09,64.18,63.94,63.99,51056.0,64.09,64.18,63.94,63.99,51056.0
2021-01-15 11:15:00,64.0,64.07,63.94,64.07,14941.0,64.0,64.07,63.94,64.07,14941.0
2021-01-15 11:20:00,64.05,64.07,63.82,63.87,28912.0,64.05,64.07,63.82,63.87,28912.0
2021-01-15 11:25:00,63.87,64.13,63.87,64.03,29824.0,63.87,64.13,63.87,64.03,29824.0
2021-01-15 11:30:00,64.03,64.09,63.93,64.0,20640.0,64.03,64.09,63.93,64.0,20640.0
2021-01-15 11:35:00,63.98,64.12,63.97,64.04,10509.0,63.98,64.12,63.97,64.04,10509.0
2021-01-15 11:40:00,64.02,64.1,63.91,64.02,50194.0,64.02,64.1,63.91,64.02,50194.0
2021-01-15 11:45:00,64.0,64.13,64.0,64.04,11919.0,64.0,64.13,64.0,64.04,11919.0
2021-01-15 11:50:00,64.05,64.07,63.99,64.04,20639.0,64.05,64.07,63.99,64.04,20639.0
2021-01-15 11:55:00,64.01,64.03,63.97,64.01,16136.0,64.01,64.03,63.97,64.01,16136.0
2021-01-15 12:00:00,64.01,64.35,63.98,64.2,27015.0,64.01,64.35,63.98,64.2,27015.0
2021-01-15 12:05:00,64.21,64.23,64.08,64.14,14970.0,64.21,64.23,64.08,64.14,14970.0
2021-01-15 12:10:00,64.14,64.35,64.13,64.33,14004.0,64.14,64.35,64.13,64.33,14004.0
2021-01-15 12:15:00,64.31,64.51,64.31,64.48,24890.0,64.31,64.51,64.31,64.48,24890.0
2021-01-15 12:20:00,64.46,64.46,64.35,64.35,10029.0,64.46,64.46,64.35,64.35,10029.0
2021-01-15 12:25:00,64.37,64.47,64.35,64.4,18734.0,64.37,64.47,64.35,64.4,18734.0
2021-01-15 12:30:00,64.38,64.42,64.32,64.32,11667.0,64.38,64.42,64.32,64.32,11667.0
2021-01-15 12:35:00,64.32,64.33,64.25,64.27,15683.0,64.32,64.33,64.25,64.27,15683.0
2021-01-15 12:40:00,64.28,64.31,64.24,64.27,10271.0,64.28,64.31,64.24,64.27,10271.0
2021-01-15 12:45:00,64.26,64.28,64.19,64.23,10187.0,64.26,64.28,64.19,64.23,10187.0
2021-01-15 12:50:00,64.23,64.27,64.15,64.22,14743.0,64.23,64.27,64.15,64.22,14743.0
2021-01-15 12:55:00,64.23,64.31,64.23,64.27,8750.0,64.23,64.31,64.23,64.27,8750.0
2021-01-15 13:00:00,64.26,64.29,64.23,64.23,7978.0,64.26,64.29,64.23,64.23,7978.0
2021-01-15 13:05:00,64.22,64.31,64.22,64.29,8438.0,64.22,64.31,64.22,64.29,8438.0
2021-01-15 13:10:00,64.28,64.31,64.21,64.25,13964.0,64.28,64.31,64.21,64.25,13964.0
2021-01-15 13:15:00,64.26,64.34,64.25,64.27,11751.0,64.26,64.34,64.25,64.27,11751.0
2021-01-15 13:20:00,64.28,64.37,64.27,64.27,17505.0,64.28,64.37,64.27,64.27,17505.0
2021-01-15 13:25:00,64.28,64.28,64.22,64.23,9488.0,64.28,64.28,64.22,64.23,9488.0
2021-01-15 13:30:00,64.24,64.27,64.23,64.26,14659.0,64.24,64.27,64.23,64.26,14659.0
2021-01-15 13:35:00,64.25,64.25,64.12,64.25,22563.0,64.25,64.25,64.12,64.25,22563.0
2021-01-15 13:40:00,64.26,64.26,64.11,64.14,22275.0,64.26,64.26,64.11,64.14,22275.0
2021-01-15 13:45:00,64.14,64.26,64.14,64.23,32878.0,64.14,64.26,64.14,64.23,32878.0
2021-01-15 13:50:00,64.21,64.27,64.05,64.05,151562.0,64.21,64.27,64.05,64.05,151562.0
2021-01-15 13:55:00,64.05,64.08,64.01,64.02,9534.0,64.05,64.08,64.01,64.02,9534.0
2021-01-15 14:00:00,64.02,64.11,64.01,64.08,13123.0,64.02,64.11,64.01,64.08,13123.0
2021-01-15 14:05:00,64.08,64.09,63.96,64.0,16493.0,64.08,64.09,63.96,64.0,16493.0
2021-01-15 14:10:00,64.0,64.01,63.96,64.0,14428.0,64.0,64.01,63.96,64.0,14428.0
2021-01-15 14:15:00,64.02,64.1,64.01,64.02,11412.0,64.02,64.1,64.01,64.02,11412.0
2021-01-15 14:20:00,64.02,64.06,63.97,64.01,19368.0,64.02,64.06,63.97,64.01,19368.0
2021-01-15 14:25:00,64.01,64.07,63.99,64.02,22339.0,64.01,64.07,63.99,64.02,22339.0
2021-01-15 14:30:00,64.02,64.05,63.97,64.01,15861.0,64.02,64.05,63.97,64.01,15861.0
2021-01-15 14:35:00,64.0,64.05,64.0,64.04,11246.0,64.0,64.05,64.0,64.04,11246.0
2021-01-15 14:40:00,64.02,64.02,63.92,63.92,24207.0,64.02,64.02,63.92,63.92,24207.0
2021-01-15 14:45:00,63.91,63.95,63.87,63.91,19729.0,63.91,63.95,63.87,63.91,19729.0
2021-01-15 14:50:00,63.91,63.91,63.84,63.87,18179.0,63.91,63.91,63.84,63.87,18179.0
2021-01-15 14:55:00,63.86,63.93,63.82,63.91,40129.0,63.86,63.93,63.82,63.91,40129.0
2021-01-15 15:00:00,63.91,63.95,63.89,63.92,55487.0,63.91,63.95,63.89,63.92,55487.0
2021-01-15 15:05:00,63.92,64.1,63.9,64.0,75443.0,63.92,64.1,63.9,64.0,75443.0
2021-01-15 15:10:00,64.01,64.06,63.97,64.02,48921.0,64.01,64.06,63.97,64.02,48921.0
2021-01-15 15:15:00,64.04,64.1,63.9,63.9,28580.0,64.04,64.1,63.9,63.9,28580.0
2021-01-15 15:20:00,63.9,63.94,63.82,63.91,66013.0,63.9,63.94,63.82,63.91,66013.0
2021-01-15 15:25:00,63.89,64.01,63.87,64.0,26493.0,63.89,64.01,63.87,64.0,26493.0
2021-01-15 15:30:00,64.0,64.0,63.9,63.93,54221.0,64.0,64.0,63.9,63.93,54221.0
2021-01-15 15:35:00,63.94,64.19,63.93,64.1,70974.0,63.94,64.19,63.93,64.1,70974.0
2021-01-15 15:40:00,64.1,64.22,64.0,64.0,53113.0,64.1,64.22,64.0,64.0,53113.0
2021-01-15 15:45:00,64.0,64.05,63.9,63.91,72116.0,64.0,64.05,63.9,63.91,72116.0
2021-01-15 15:50:00,63.92,63.95,63.76,63.79,135919.0,63.92,63.95,63.76,63.79,135919.0
2021-01-15 15:55:00,63.8,64.05,63.78,64.0,269561.0,63.8,64.05,63.78,64.0,269561.0
2021-01-19 09:30:00,64.6,64.84,64.42,64.48,91145.0,64.6,64.84,64.42,64.48,91145.0
2021-01-19 09:35:00,64.42,64.44,64.14,64.37,33555.0,64.42,64.44,64.14,64.37,33555.0
2021-01-19 09:40:00,64.39,64.58,64.39,64.5,20092.0,64.39,64.58,64.39,64.5,20092.0
2021-01-19 09:45:00,64.51,64.51,64.16,64.27,21154.0,64.51,64.51,64.16,64.27,21154.0
2021-01-19 09:50:00,64.26,64.36,64.22,64.33,15011.0,64.26,64.36,64.22,64.33,15011.0
2021-01-19 09:55:00,64.31,64.44,64.25,64.34,25297.0,64.31,64.44,64.25,64.34,25297.0
2021-01-19 10:00:00,64.36,64.38,64.07,64.2,26627.0,64.36,64.38,64.07,64.2,26627.0
2021-01-19 10:05:00,64.2,64.22,63.93,63.99,24581.0,64.2,64.22,63.93,63.99,24581.0
2021-01-19 10:10:00,64.0,64.12,64.0,64.04,17356.0,64.0,64.12,64.0,64.04,17356.0
2021-01-19 10:15:00,64.05,64.09,63.93,64.0,19087.0,64.05,64.09,63.93,64.0,19087.0
2021-01-19 10:20:00,63.99,64.02,63.83,63.84,13736.0,63.99,64.02,63.83,63.84,13736.0
2021-01-19 10:25:00,63.85,63.95,63.75,63.9,11071.0,63.85,63.95,63.75,63.9,11071.0
2021-01-19 10:30:00,63.94,63.99,63.88,63.9,15238.0,63.94,63.99,63.88,63.9,15238.0
2021-01-19 10:35:00,63.93,63.93,63.77,63.8,15394.0,63.93,63.93,63.77,63.8,15394.0
2021-01-19 10:40:00,63.78,63.87,63.73,63.86,15130.0,63.78,63.87,63.73,63.86,15130.0
2021-01-19 10:45:00,63.87,64.0,63.85,63.87,23386.0,63.87,64.0,63.85,63.87,23386.0
2021-01-19 10:50:00,63.87,63.95,63.86,63.89,23091.0,63.87,63.95,63.86,63.89,23091.0
2021-01-19 10:55:00,63.89,63.89,63.73,63.76,20704.0,63.89,63.89,63.73,63.76,20704.0
2021-01-19 11:00:00,63.73,63.79,63.7,63.76,12002.0,63.73,63.79,63.7,63.76,12002.0
2021-01-19 11:05:00,63.75,63.75,63.48,63.5,60450.0,63.75,63.75,63.48,63.5,60450.0
2021-01-19 11:10:00,63.52,63.52,63.29,63.33,21393.0,63.52,63.52,63.29,63.33,21393.0
2021-01-19 11:15:00,63.33,63.41,63.21,63.24,18362.0,63.33,63.41,63.21,63.24,18362.0
2021-01-19 11:20:00,63.26,63.31,63.18,63.22,12089.0,63.26,63.31,63.18,63.22,12089.0
2021-01-19 11:25:00,63.24,63.24,63.0,63.06,19858.0,63.24,63.24,63.0,63.06,19858.0
2021-01-19 11:30:00,63.03,63.11,62.96,63.07,39423.0,63.03,63.11,62.96,63.07,39423.0
2021-01-19 11:35:00,63.08,63.08,62.94,62.99,18767.0,63.08,63.08,62.94,62.99,18767.0
2021-01-19 11:40:00,62.98,62.99,62.89,62.94,21761.0,62.98,62.99,62.89,62.94,21761.0
2021-01-19 11:45:00,62.93,63.04,62.93,63.02,17803.0,62.93,63.04,62.93,63.02,17803.0
2021-01-19 11:50:00,63.03,63.07,62.99,63.01,25555.0,63.03,63.07,62.99,63.01,25555.0
2021-01-19 11:55:00,63.02,63.1,62.97,63.05,29330.0,63.02,63.1,62.97,63.05,29330.0
2021-01-19 12:00:00,63.05,63.24,63.0,63.11,40703.0,63.05,63.24,63.0,63.11,40703.0
2021-01-19 12:05:00,63.09,63.14,63.06,63.12,14320.0,63.09,63.14,63.06,63.12,14320.0
2021-01-19 12:10:00,63.11,63.14,63.07,63.12,14007.0,63.11,63.14,63.07,63.12,14007.0
2021-01-19 12:15:00,63.12,63.19,63.03,63.05,27848.0,63.12,63.19,63.03,63.05,27848.0
2021-01-19 12:20:00,63.02,63.05,62.89,62.96,16390.0,63.02,63.05,62.89,62.96,16390.0
2021-01-19 12:25:00,62.98,63.1,62.94,62.96,30293.0,62.98,63.1,62.94,62.96,30293.0
2021-01-19 12:30:00,62.97,63.06,62.95,63.05,13372.0,62.97,63.06,62.95,63.05,13372.0
2021-01-19 12:35:00,63.08,63.21,63.08,63.17,18455.0,63.08,63.21,63.08,63.17,18455.0
2021-01-19 12:40:00,63.17,63.39,63.15,63.35,18057.0,63.17,63.39,63.15,63.35,18057.0
2021-01-19 12:45:00,63.36,63.43,63.31,63.33,13115.0,63.36,63.43,63.31,63.33,13115.0
2021-01-19 12:50:00,63.34,63.35,63.27,63.31,14872.0,63.34,63.35,63.27,63.31,14872.0
2021-01-19 12:55:00,63.3,63.34,63.25,63.25,17856.0,63.3,63.34,63.25,63.25,17856.0
2021-01-19 13:00:00,63.26,63.28,63.15,63.28,19411.0,63.26,63.28,63.15,63.28,19411.0
2021-01-19 13:05:00,63.26,63.28,63.17,63.28,9932.0,63.26,63.28,63.17,63.28,9932.0
2021-01-19 13:10:00,63.26,63.28,63.15,63.16,25380.0,63.26,63.28,63.15,63.16,25380.0
2021-01-19 13:15:00,63.17,63.17,62.98,62.99,17862.0,63.17,63.17,62.98,62.99,17862.0
2021-01-19 13:20:00,62.99,63.07,62.99,63.04,9482.0,62.99,63.07,62.99,63.04,9482.0
2021-01-19 13:25:00,63.03,63.06,62.97,62.98,12251.0,63.03,63.06,62.97,62.98,12251.0
2021-01-19 13:30:00,62.98,63.07,62.93,63.06,13276.0,62.98,63.07,62.93,63.06,13276.0
2021-01-19 13:35:00,63.05,63.06,63.02,63.05,11682.0,63.05,63.06,63.02,63.05,11682.0
2021-01-19 13:40:00,63.05,63.06,62.94,62.99,18448.0,63.05,63.06,62.94,62.99,18448.0
2021-01-19 13:45:00,62.98,62.98,62.88,62.88,8487.0,62.98,62.98,62.88,62.88,8487.0
2021-01-19 13:50:00,62.9,62.97,62.87,62.95,13210.0,62.9,62.97,62.87,62.95,13210.0
2021-01-19 13:55:00,62.95,63.01,62.92,62.97,14845.0,62.95,63.01,62.92,62.97,14845.0
2021-01-19 14:00:00,62.98,63.04,62.93,62.96,27390.0,62.98,63.04,62.93,62.96,27390.0
2021-01-19 14:05:00,62.95,62.96,62.85,62.85,19064.0,62.95,62.96,62.85,62.85,19064.0
2021-01-19 14:10:00,62.84,62.96,62.77,62.95,20052.0,62.84,62.96,62.77,62.95,20052.0
2021-01-19 14:15:00,62.97,62.99,62.91,62.92,10917.0,62.97,62.99,62.91,62.92,10917.0
2021-01-19 14:20:00,62.93,62.93,62.83,62.84,15872.0,62.93,62.93,62.83,62.84,15872.0
2021-01-19 14:25:00,62.83,62.9,62.8,62.85,11441.0,62.83,62.9,62.8,62.85,11441.0
2021-01-19 14:30:00,62.85,62.99,62.84,62.95,31719.0,62.85,62.99,62.84,62.95,31719.0
2021-01-19 14:35:00,62.97,62.97,62.75,62.8,30531.0,62.97,62.97,62.75,62.8,30531.0
2021-01-19 14:40:00,62.79,62.91,62.79,62.9,33450.0,62.79,62.91,62.79,62.9,33450.0
2021-01-19 14:45:00,62.9,62.96,62.83,62.96,9927.0,62.9,62.96,62.83,62.96,9927.0
2021-01-19 14:50:00,62.95,62.95,62.79,62.79,25796.0,62.95,62.95,62.79,62.79,25796.0
2021-01-19 14:55:00,62.79,62.86,62.76,62.8,11453.0,62.79,62.86,62.76,62.8,11453.0
2021-01-19 15:00:00,62.81,62.87,62.8,62.83,14782.0,62.81,62.87,62.8,62.83,14782.0
2021-01-19 15:05:00,62.83,62.83,62.67,62.68,29983.0,62.83,62.83,62.67,62.68,29983.0
2021-01-19 15:10:00,62.66,62.69,62.65,62.68,12519.0,62.66,62.69,62.65,62.68,12519.0
2021-01-19 15:15:00,62.69,62.78,62.68,62.73,13460.0,62.69,62.78,62.68,62.73,13460.0
2021-01-19 15:20:00,62.73,62.75,62.69,62.73,13637.0,62.73,62.75,62.69,62.73,13637.0
2021-01-19 15:25:00,62.73,62.81,62.72,62.78,14726.0,62.73,62.81,62.72,62.78,14726.0
2021-01-19 15:30:00,62.78,62.91,62.77,62.87,23701.0,62.78,62.91,62.77,62.87,23701.0
2021-01-19 15:35:00,62.87,62.96,62.85,62.92,19147.0,62.87,62.96,62.85,62.92,19147.0
2021-01-19 15:40:00,62.92,63.12,62.91,63.12,23082.0,62.92,63.12,62.91,63.12,23082.0
2021-01-19 15:45:00,63.11,63.19,63.06,63.06,42839.0,63.11,63.19,63.06,63.06,42839.0
2021-01-19 15:50:00,63.04,63.06,62.88,62.89,75720.0,63.04,63.06,62.88,62.89,75720.0
2021-01-19 15:55:00,62.88,62.94,62.76,62.77,196510.0,62.88,62.94,62.76,62.77,196510.0
2021-01-20 09:30:00,62.81,62.81,62.27,62.29,82080.0,62.81,62.81,62.27,62.29,82080.0
2021-01-20 09:35:00,62.26,62.4,61.9,62.02,31638.0,62.26,62.4,61.9,62.02,31638.0
2021-01-20 09:40:00,61.97,61.97,61.54,61.75,66462.0,61.97,61.97,61.54,61.75,66462.0
2021-01-20 09:45:00,61.64,62.08,61.64,62.08,22126.0,61.64,62.08,61.64,62.08,22126.0
2021-01-20 09:50:00,62.08,62.47,62.06,62.18,25793.0,62.08,62.47,62.06,62.18,25793.0
2021-01-20 09:55:00,62.15,62.63,62.1,62.61,63501.0,62.15,62.63,62.1,62.61,63501.0
2021-01-20 10:00:00,62.63,63.08,62.63,62.93,27223.0,62.63,63.08,62.63,62.93,27223.0
2021-01-20 10:05:00,62.91,62.95,62.8,62.94,16842.0,62.91,62.95,62.8,62.94,16842.0
2021-01-20 10:10:00,62.94,62.96,62.82,62.85,52645.0,62.94,62.96,62.82,62.85,52645.0
2021-01-20 10:15:00,62.86,62.88,62.73,62.78,19094.0,62.86,62.88,62.73,62.78,19094.0
2021-01-20 10:20:00,62.78,62.82,62.73,62.79,45130.0,62.78,62.82,62.73,62.79,45130.0
2021-01-20 10:25:00,62.8,62.82,62.65,62.74,28166.0,62.8,62.82,62.65,62.74,28166.0
2021-01-20 10:30:00,62.79,62.84,62.73,62.84,34446.0,62.79,62.84,62.73,62.84,34446.0
2021-01-20 10:35:00,62.86,62.94,62.71,62.73,16422.0,62.86,62.94,62.71,62.73,16422.0
2021-01-20 10:40:00,62.75,62.75,62.51,62.52,12911.0,62.75,62.75,62.51,62.52,12911.0
2021-01-20 10:45:00,62.58,62.81,62.53,62.81,17528.0,62.58,62.81,62.53,62.81,17528.0
2021-01-20 10:50:00,62.79,62.91,62.68,62.77,17920.0,62.79,62.91,62.68,62.77,17920.0
2021-01-20 10:55:00,62.76,62.79,62.58,62.58,12686.0,62.76,62.79,62.58,62.58,12686.0
2021-01-20 11:00:00,62.54,62.67,62.46,62.67,15427.0,62.54,62.67,62.46,62.67,15427.0
2021-01-20 11:05:00,62.68,62.72,62.5,62.51,21473.0,62.68,62.72,62.5,62.51,21473.0
2021-01-20 11:10:00,62.52,62.57,62.17,62.28,182089.0,62.52,62.57,62.17,62.28,182089.0
2021-01-20 11:15:00,62.3,62.32,62.13,62.27,17395.0,62.3,62.32,62.13,62.27,17395.0
2021-01-20 11:20:00,62.23,62.33,62.22,62.33,14048.0,62.23,62.33,62.22,62.33,14048.0
2021-01-20 11:25:00,62.33,62.37,62.23,62.25,15373.0,62.33,62.37,62.23,62.25,15373.0
2021-01-20 11:30:00,62.26,62.36,62.24,62.32,10131.0,62.26,62.36,62.24,62.32,10131.0
2021-01-20 11:35:00,62.32,62.41,62.29,62.39,8060.0,62.32,62.41,62.29,62.39,8060.0
2021-01-20 11:40:00,62.42,62.55,62.38,62.48,13438.0,62.42,62.55,62.38,62.48,13438.0
2021-01-20 11:45:00,62.45,62.5,62.41,62.46,13272.0,62.45,62.5,62.41,62.46,13272.0
2021-01-20 11:50:00,62.49,62.5,62.37,62.38,13805.0,62.49,62.5,62.37,62.38,13805.0
2021-01-20 11:55:00,62.39,62.49,62.35,62.48,14258.0,62.39,62.49,62.35,62.48,14258.0
2021-01-20 12:00:00,62.43,62.54,62.42,62.47,9808.0,62.43,62.54,62.42,62.47,9808.0
2021-01-20 12:05:00,62.48,62.55,62.43,62.5,11775.0,62.48,62.55,62.43,62.5,11775.0
2021-01-20 12:10:00,62.5,62.5,62.39,62.4,12750.0,62.5,62.5,62.39,62.4,12750.0
2021-01-20 12:15:00,62.42,62.44,62.38,62.43,13893.0,62.42,62.44,62.38,62.43,13893.0
2021-01-20 12:20:00,62.43,62.46,62.36,62.39,18291.0,62.43,62.46,62.36,62.39,18291.0
2021-01-20 12:25:00,62.39,62.44,62.36,62.41,24029.0,62.39,62.44,62.36,62.41,24029.0
2021-01-20 12:30:00,62.41,62.7,62.41,62.7,184348.0,62.41,62.7,62.41,62.7,184348.0
2021-01-20 12:35:00,62.71,62.85,62.68,62.71,21786.0,62.71,62.85,62.68,62.71,21786.0
2021-01-20 12:40:00,62.71,62.71,62.57,62.6,13829.0,62.71,62.71,62.57,62.6,13829.0
2021-01-20 12:45:00,62.6,62.64,62.54,62.55,13759.0,62.6,62.64,62.54,62.55,13759.0
2021-01-20 12:50:00,62.56,62.6,62.5,62.58,14671.0,62.56,62.6,62.5,62.58,14671.0
2021-01-20 12:55:00,62.57,62.57,62.49,62.51,11431.0,62.57,62.57,62.49,62.51,11431.0
2021-01-20 13:00:00,62.49,62.63,62.48,62.63,14522.0,62.49,62.63,62.48,62.63,14522.0
2021-01-20 13:05:00,62.63,62.65,62.57,62.63,9409.0,62.63,62.65,62.57,62.63,9409.0
2021-01-20 13:10:00,62.64,62.68,62.56,62.58,14383.0,62.64,62.68,62.56,62.58,14383.0
2021-01-20 13:15:00,62.56,62.56,62.47,62.48,6961.0,62.56,62.56,62.47,62.48,6961.0
2021-01-20 13:20:00,62.48,62.54,62.44,62.54,10769.0,62.48,62.54,62.44,62.54,10769.0
2021-01-20 13:25:00,62.53,62.59,62.48,62.59,7481.0,62.53,62.59,62.48,62.59,7481.0
2021-01-20 13:30:00,62.59,62.61,62.48,62.57,12481.0,62.59,62.61,62.48,62.57,12481.0
2021-01-20 13:35:00,62.57,62.59,62.5,62.51,16397.0,62.57,62.59,62.5,62.51,16397.0
2021-01-20 13:40:00,62.53,62.53,62.43,62.46,13813.0,62.53,62.53,62.43,62.46,13813.0
2021-01-20 13:45:00,62.46,62.47,62.39,62.39,11389.0,62.46,62.47,62.39,62.39,11389.0
2021-01-20 13:50:00,62.41,62.48,62.39,62.4,18117.0,62.41,62.48,62.39,62.4,18117.0
2021-01-20 13:55:00,62.42,62.51,62.39,62.45,12969.0,62.42,62.51,62.39,62.45,12969.0
2021-01-20 14:00:00,62.46,62.48,62.43,62.46,10441.0,62.46,62.48,62.43,62.46,10441.0
2021-01-20 14:05:00,62.45,62.51,62.42,62.47,14500.0,62.45,62.51,62.42,62.47,14500.0
2021-01-20 14:10:00,62.46,62.53,62.39,62.51,12381.0,62.46,62.53,62.39,62.51,12381.0
2021-01-20 14:15:00,62.51,62.55,62.46,62.54,13042.0,62.51,62.55,62.46,62.54,13042.0
2021-01-20 14:20:00,62.54,62.59,62.45,62.53,18930.0,62.54,62.59,62.45,62.53,18930.0
2021-01-20 14:25:00,62.54,62.55,62.45,62.49,21420.0,62.54,62.55,62.45,62.49,21420.0
2021-01-20 14:30:00,62.46,62.59,62.46,62.53,27389.0,62.46,62.59,62.46,62.53,27389.0
2021-01-20 14:35:00,62.53,62.55,62.39,62.41,22855.0,62.53,62.55,62.39,62.41,22855.0
2021-01-20 14:40:00,62.4,62.49,62.38,62.47,22055.0,62.4,62.49,62.38,62.47,22055.0
2021-01-20 14:45:00,62.45,62.45,62.39,62.4,10167.0,62.45,62.45,62.39,62.4,10167.0
2021-01-20 14:50:00,62.4,62.4,62.32,62.37,18068.0,62.4,62.4,62.32,62.37,18068.0
2021-01-20 14:55:00,62.39,62.45,62.34,62.36,18925.0,62.39,62.45,62.34,62.36,18925.0
2021-01-20 15:00:00,62.36,62.43,62.34,62.39,21827.0,62.36,62.43,62.34,62.39,21827.0
2021-01-20 15:05:00,62.41,62.54,62.39,62.49,24808.0,62.41,62.54,62.39,62.49,24808.0
2021-01-20 15:10:00,62.5,62.51,62.37,62.41,31559.0,62.5,62.51,62.37,62.41,31559.0
2021-01-20 15:15:00,62.42,62.49,62.4,62.49,18415.0,62.42,62.49,62.4,62.49,18415.0
2021-01-20 15:20:00,62.49,62.51,62.41,62.43,25557.0,62.49,62.51,62.41,62.43,25557.0
2021-01-20 15:25:00,62.43,62.5,62.42,62.5,24651.0,62.43,62.5,62.42,62.5,24651.0
2021-01-20 15:30:00,62.49,62.57,62.49,62.53,40197.0,62.49,62.57,62.49,62.53,40197.0
2021-01-20 15:35:00,62.54,62.7,62.5,62.68,81883.0,62.54,62.7,62.5,62.68,81883.0
2021-01-20 15:40:00,62.66,62.66,62.49,62.5,80677.0,62.66,62.66,62.49,62.5,80677.0
2021-01-20 15:45:00,62.51,62.57,62.46,62.47,100503.0,62.51,62.57,62.46,62.47,100503.0
2021-01-20 15:50:00,62.46,62.55,62.41,62.53,83930.0,62.46,62.55,62.41,62.53,83930.0
2021-01-20 15:55:00,62.53,62.55,62.4,62.42,282797.0,62.53,62.55,62.4,62.42,282797.0
2021-01-21 09:30:00,61.78,62.81,61.53,62.53,139239.0,61.78,62.81,61.53,62.53,139239.0
2021-01-21 09:35:00,62.49,62.5,62.03,62.08,25634.0,62.49,62.5,62.03,62.08,25634.0
2021-01-21 09:40:00,62.08,62.7,62.08,62.7,13344.0,62.08,62.7,62.08,62.7,13344.0
2021-01-21 09:45:00,62.76,62.77,62.46,62.59,76696.0,62.76,62.77,62.46,62.59,76696.0
2021-01-21 09:50:00,62.62,62.66,62.46,62.57,44514.0,62.62,62.66,62.46,62.57,44514.0
2021-01-21 09:55:00,62.57,62.95,62.56,62.88,128543.0,62.57,62.95,62.56,62.88,128543.0
2021-01-21 10:00:00,62.85,62.98,62.78,62.89,40230.0,62.85,62.98,62.78,62.89,40230.0
2021-01-21 10:05:00,62.86,63.04,62.82,63.03,55649.0,62.86,63.04,62.82,63.03,55649.0
2021-01-21 10:10:00,63.0,63.17,62.89,63.13,114013.0,63.0,63.17,62.89,63.13,114013.0
2021-01-21 10:15:00,63.13,63.55,63.05,63.55,329063.0,63.13,63.55,63.05,63.55,329063.0
2021-01-21 10:20:00,63.54,63.67,63.45,63.47,85676.0,63.54,63.67,63.45,63.47,85676.0
2021-01-21 10:25:00,63.46,63.66,63.36,63.55,219020.0,63.46,63.66,63.36,63.55,219020.0
2021-01-21 10:30:00,63.58,63.63,63.46,63.61,234782.0,63.58,63.63,63.46,63.61,234782.0
2021-01-21 10:35:00,63.61,63.64,63.38,63.51,32645.0,63.61,63.64,63.38,63.51,32645.0
2021-01-21 10:40:00,63.51,63.6,63.46,63.58,38187.0,63.51,63.6,63.46,63.58,38187.0
2021-01-21 10:45:00,63.6,63.61,63.41,63.42,23828.0,63.6,63.61,63.41,63.42,23828.0
2021-01-21 10:50:00,63.44,63.47,63.34,63.38,21773.0,63.44,63.47,63.34,63.38,21773.0
2021-01-21 10:55:00,63.37,63.47,63.35,63.4,28748.0,63.37,63.47,63.35,63.4,28748.0
2021-01-21 11:00:00,63.4,63.47,63.32,63.38,28237.0,63.4,63.47,63.32,63.38,28237.0
2021-01-21 11:05:00,63.37,63.38,63.15,63.15,33881.0,63.37,63.38,63.15,63.15,33881.0
2021-01-21 11:10:00,63.15,63.23,63.11,63.12,36379.0,63.15,63.23,63.11,63.12,36379.0
2021-01-21 11:15:00,63.11,63.11,62.87,62.92,23537.0,63.11,63.11,62.87,62.92,23537.0
2021-01-21 11:20:00,62.94,63.14,62.94,63.13,13313.0,62.94,63.14,62.94,63.13,13313.0
2021-01-21 11:25:00,63.13,63.19,63.04,63.16,16067.0,63.13,63.19,63.04,63.16,16067.0
2021-01-21 11:30:00,63.16,63.16,63.02,63.02,18279.0,63.16,63.16,63.02,63.02,18279.0
2021-01-21 11:35:00,63.01,63.1,62.86,62.92,17965.0,63.01,63.1,62.86,62.92,17965.0
2021-01-21 11:40:00,62.92,63.09,62.9,63.04,25084.0,62.92,63.09,62.9,63.04,25084.0
2021-01-21 11:45:00,63.07,63.13,63.02,63.07,16102.0,63.07,63.13,63.02,63.07,16102.0
2021-01-21 11:50:00,63.07,63.09,62.95,62.97,11516.0,63.07,63.09,62.95,62.97,11516.0
2021-01-21 11:55:00,62.97,62.98,62.87,62.92,20095.0,62.97,62.98,62.87,62.92,20095.0
2021-01-21 12:00:00,62.94,62.99,62.9,62.96,11418.0,62.94,62.99,62.9,62.96,11418.0
2021-01-21 12:05:00,62.96,63.05,62.94,62.99,12393.0,62.96,63.05,62.94,62.99,12393.0
2021-01-21 12:10:00,63.0,63.04,62.98,63.03,7205.0,63.0,63.04,62.98,63.03,7205.0
2021-01-21 12:15:00,63.01,63.04,62.91,62.93,21811.0,63.01,63.04,62.91,62.93,21811.0
2021-01-21 12:20:00,62.93,63.1,62.93,63.02,12044.0,62.93,63.1,62.93,63.02,12044.0
2021-01-21 12:25:00,63.02,63.06,62.97,63.06,10409.0,63.02,63.06,62.97,63.06,10409.0
2021-01-21 12:30:00,63.05,63.09,62.97,62.99,22431.0,63.05,63.09,62.97,62.99,22431.0
2021-01-21 12:35:00,62.97,63.01,62.9,63.0,23707.0,62.97,63.01,62.9,63.0,23707.0
2021-01-21 12:40:00,63.01,63.06,62.94,62.98,17163.0,63.01,63.06,62.94,62.98,17163.0
2021-01-21 12:45:00,62.98,62.99,62.91,62.99,12546.0,62.98,62.99,62.91,62.99,12546.0
2021-01-21 12:50:00,62.98,62.99,62.72,62.76,17067.0,62.98,62.99,62.72,62.76,17067.0
2021-01-21 12:55:00,62.74,62.88,62.7,62.88,19432.0,62.74,62.88,62.7,62.88,19432.0
2021-01-21 13:00:00,62.9,62.99,62.87,62.92,15417.0,62.9,62.99,62.87,62.92,15417.0
2021-01-21 13:05:00,62.92,63.04,62.92,62.97,19153.0,62.92,63.04,62.92,62.97,19153.0
2021-01-21 13:10:00,62.97,63.16,62.91,63.05,57577.0,62.97,63.16,62.91,63.05,57577.0
2021-01-21 13:15:00,63.04,63.1,62.96,63.1,19929.0,63.04,63.1,62.96,63.1,19929.0
2021-01-21 13:20:00,63.08,63.09,63.0,63.02,18634.0,63.08,63.09,63.0,63.02,18634.0
2021-01-21 13:25:00,63.01,63.07,62.94,63.04,27660.0,63.01,63.07,62.94,63.04,27660.0
2021-01-21 13:30:00,63.06,63.17,63.05,63.12,16541.0,63.06,63.17,63.05,63.12,16541.0
2021-01-21 13:35:00,63.11,63.11,62.99,63.02,18717.0,63.11,63.11,62.99,63.02,18717.0
2021-01-21 13:40:00,63.02,63.03,62.91,62.99,46739.0,63.02,63.03,62.91,62.99,46739.0
2021-01-21 13:45:00,62.97,63.01,62.92,62.93,14158.0,62.97,63.01,62.92,62.93,14158.0
2021-01-21 13:50:00,62.94,62.97,62.86,62.9,14350.0,62.94,62.97,62.86,62.9,14350.0
2021-01-21 13:55:00,62.91,63.04,62.9,63.03,18308.0,62.91,63.04,62.9,63.03,18308.0
2021-01-21 14:00:00,63.04,63.07,62.94,63.01,56392.0,63.04,63.07,62.94,63.01,56392.0
2021-01-21 14:05:00,63.02,63.05,62.99,63.02,25066.0,63.02,63.05,62.99,63.02,25066.0
2021-01-21 14:10:00,63.01,63.07,62.97,63.01,16451.0,63.01,63.07,62.97,63.01,16451.0
2021-01-21 14:15:00,63.01,63.02,62.97,63.02,25673.0,63.01,63.02,62.97,63.02,25673.0
2021-01-21 14:20:00,63.02,63.04,62.94,62.95,25358.0,63.02,63.04,62.94,62.95,25358.0
2021-01-21 14:25:00,62.94,63.02,62.94,63.01,31114.0,62.94,63.02,62.94,63.01,31114.0
2021-01-21 14:30:00,63.02,63.07,62.98,62.99,22065.0,63.02,63.07,62.98,62.99,22065.0
2021-01-21 14:35:00,62.99,63.0,62.93,62.95,22258.0,62.99,63.0,62.93,62.95,22258.0
2021-01-21 14:40:00,62.95,62.98,62.94,62.97,16098.0,62.95,62.98,62.94,62.97,16098.0
2021-01-21 14:45:00,62.97,62.97,62.88,62.91,24319.0,62.97,62.97,62.88,62.91,24319.0
2021-01-21 14:50:00,62.91,62.94,62.72,62.72,19084.0,62.91,62.94,62.72,62.72,19084.0
2021-01-21 14:55:00,62.7,62.74,62.66,62.73,22790.0,62.7,62.74,62.66,62.73,22790.0
2021-01-21 15:00:00,62.73,62.9,62.67,62.89,95281.0,62.73,62.9,62.67,62.89,95281.0
2021-01-21 15:05:00,62.89,62.94,62.82,62.91,60989.0,62.89,62.94,62.82,62.91,60989.0
2021-01-21 15:10:00,62.91,62.95,62.84,62.9,80927.0,62.91,62.95,62.84,62.9,80927.0
2021-01-21 15:15:00,62.88,62.93,62.82,62.87,38379.0,62.88,62.93,62.82,62.87,38379.0
2021-01-21 15:20:00,62.86,62.93,62.86,62.88,40998.0,62.86,62.93,62.86,62.88,40998.0
2021-01-21 15:25:00,62.87,62.9,62.83,62.9,38480.0,62.87,62.9,62.83,62.9,38480.0
2021-01-21 15:30:00,62.91,62.92,62.86,62.89,42221.0,62.91,62.92,62.86,62.89,42221.0
2021-01-21 15:35:00,62.9,62.91,62.83,62.84,45429.0,62.9,62.91,62.83,62.84,45429.0
2021-01-21 15:40:00,62.84,63.01,62.84,62.97,60777.0,62.84,63.01,62.84,62.97,60777.0
2021-01-21 15:45:00,62.97,62.99,62.82,62.82,79305.0,62.97,62.99,62.82,62.82,79305.0
2021-01-21 15:50:00,62.83,62.91,62.81,62.85,209359.0,62.83,62.91,62.81,62.85,209359.0
2021-01-21 15:55:00,62.85,62.86,62.73,62.76,314984.0,62.85,62.86,62.73,62.76,314984.0
2021-01-22 09:30:00,62.52,62.66,62.2,62.41,58697.0,62.52,62.66,62.2,62.41,58697.0
2021-01-22 09:35:00,62.4,62.44,62.04,62.07,43661.0,62.4,62.44,62.04,62.07,43661.0
2021-01-22 09:40:00,62.03,62.27,61.91,62.25,26723.0,62.03,62.27,61.91,62.25,26723.0
2021-01-22 09:45:00,62.28,62.32,61.92,62.0,37551.0,62.28,62.32,61.92,62.0,37551.0
2021-01-22 09:50:00,62.0,62.31,61.99,62.25,29516.0,62.0,62.31,61.99,62.25,29516.0
2021-01-22 09:55:00,62.26,62.28,62.09,62.13,38997.0,62.26,62.28,62.09,62.13,38997.0
2021-01-22 10:00:00,62.13,62.16,61.96,62.0,49601.0,62.13,62.16,61.96,62.0,49601.0
2021-01-22 10:05:00,61.97,62.01,61.9,62.01,55792.0,61.97,62.01,61.9,62.01,55792.0
2021-01-22 10:10:00,62.01,62.03,61.88,61.89,29397.0,62.01,62.03,61.88,61.89,29397.0
2021-01-22 10:15:00,61.9,61.96,61.84,61.89,33975.0,61.9,61.96,61.84,61.89,33975.0
2021-01-22 10:20:00,61.89,62.0,61.8,61.98,38504.0,61.89,62.0,61.8,61.98,38504.0
2021-01-22 10:25:00,61.99,62.0,61.91,61.97,17156.0,61.99,62.0,61.91,61.97,17156.0
2021-01-22 10:30:00,61.99,62.02,61.93,61.97,18798.0,61.99,62.02,61.93,61.97,18798.0
2021-01-22 10:35:00,61.96,62.03,61.91,62.02,20250.0,61.96,62.03,61.91,62.02,20250.0
2021-01-22 10:40:00,62.02,62.05,61.89,61.9,29085.0,62.02,62.05,61.89,61.9,29085.0
2021-01-22 10:45:00,61.9,62.07,61.9,62.06,59982.0,61.9,62.07,61.9,62.06,59982.0
2021-01-22 10:50:00,62.03,62.17,62.03,62.1,26535.0,62.03,62.17,62.03,62.1,26535.0
2021-01-22 10:55:00,62.13,62.34,62.1,62.34,55013.0,62.13,62.34,62.1,62.34,55013.0
2021-01-22 11:00:00,62.34,62.55,62.32,62.53,19020.0,62.34,62.55,62.32,62.53,19020.0
2021-01-22 11:05:00,62.55,62.57,62.46,62.49,36290.0,62.55,62.57,62.46,62.49,36290.0
2021-01-22 11:10:00,62.48,62.56,62.44,62.51,21202.0,62.48,62.56,62.44,62.51,21202.0
2021-01-22 11:15:00,62.51,62.61,62.5,62.59,12468.0,62.51,62.61,62.5,62.59,12468.0
2021-01-22 11:20:00,62.57,62.66,62.56,62.56,21426.0,62.57,62.66,62.56,62.56,21426.0
2021-01-22 11:25:00,62.55,62.63,62.54,62.55,11082.0,62.55,62.63,62.54,62.55,11082.0
2021-01-22 11:30:00,62.55,62.68,62.49,62.68,54094.0,62.55,62.68,62.49,62.68,54094.0
2021-01-22 11:35:00,62.66,62.68,62.4,62.4,43583.0,62.66,62.68,62.4,62.4,43583.0
2021-01-22 11:40:00,62.39,62.42,62.31,62.33,12973.0,62.39,62.42,62.31,62.33,12973.0
2021-01-22 11:45:00,62.34,62.46,62.28,62.42,39225.0,62.34,62.46,62.28,62.42,39225.0
2021-01-22 11:50:00,62.42,62.44,62.37,62.4,36332.0,62.42,62.44,62.37,62.4,36332.0
2021-01-22 11:55:00,62.4,62.43,62.27,62.41,23535.0,62.4,62.43,62.27,62.41,23535.0
2021-01-22 12:00:00,62.41,62.47,62.34,62.37,17227.0,62.41,62.47,62.34,62.37,17227.0
2021-01-22 12:05:00,62.37,62.4,62.3,62.39,16458.0,62.37,62.4,62.3,62.39,16458.0
2021-01-22 12:10:00,62.4,62.44,62.35,62.4,28929.0,62.4,62.44,62.35,62.4,28929.0
2021-01-22 12:15:00,62.4,62.45,62.37,62.37,28810.0,62.4,62.45,62.37,62.37,28810.0
2021-01-22 12:20:00,62.37,62.37,62.28,62.32,11202.0,62.37,62.37,62.28,62.32,11202.0
2021-01-22 12:25:00,62.32,62.34,62.25,62.25,14187.0,62.32,62.34,62.25,62.25,14187.0
2021-01-22 12:30:00,62.25,62.26,62.18,62.2,15805.0,62.25,62.26,62.18,62.2,15805.0
2021-01-22 12:35:00,62.19,62.21,62.12,62.19,24855.0,62.19,62.21,62.12,62.19,24855.0
2021-01-22 12:40:00,62.19,62.28,62.19,62.21,10907.0,62.19,62.28,62.19,62.21,10907.0
2021-01-22 12:45:00,62.21,62.23,62.14,62.17,11926.0,62.21,62.23,62.14,62.17,11926.0
2021-01-22 12:50:00,62.15,62.26,62.14,62.22,43359.0,62.15,62.26,62.14,62.22,43359.0
2021-01-22 12:55:00,62.21,62.21,62.14,62.14,14292.0,62.21,62.21,62.14,62.14,14292.0
2021-01-22 13:00:00,62.14,62.27,62.13,62.26,12972.0,62.14,62.27,62.13,62.26,12972.0
2021-01-22 13:05:00,62.26,62.27,62.12,62.13,110497.0,62.26,62.27,62.12,62.13,110497.0
2021-01-22 13:10:00,62.12,62.12,61.91,61.98,32170.0,62.12,62.12,61.91,61.98,32170.0
2021-01-22 13:15:00,61.98,62.02,61.95,61.95,10786.0,61.98,62.02,61.95,61.95,10786.0
2021-01-22 13:20:00,61.95,62.04,61.95,62.03,11985.0,61.95,62.04,61.95,62.03,11985.0
2021-01-22 13:25:00,62.02,62.11,62.0,62.1,38067.0,62.02,62.11,62.0,62.1,38067.0
2021-01-22 13:30:00,62.09,62.12,62.02,62.04,32161.0,62.09,62.12,62.02,62.04,32161.0
2021-01-22 13:35:00,62.03,62.05,61.89,62.0,167883.0,62.03,62.05,61.89,62.0,167883.0
2021-01-22 13:40:00,61.99,61.99,61.87,61.87,14500.0,61.99,61.99,61.87,61.87,14500.0
2021-01-22 13:45:00,61.87,61.96,61.84,61.95,16766.0,61.87,61.96,61.84,61.95,16766.0
2021-01-22 13:50:00,61.95,62.0,61.92,62.0,39644.0,61.95,62.0,61.92,62.0,39644.0
2021-01-22 13:55:00,62.0,62.02,61.91,61.98,12234.0,62.0,62.02,61.91,61.98,12234.0
2021-01-22 14:00:00,61.98,62.02,61.94,61.99,39132.0,61.98,62.02,61.94,61.99,39132.0
2021-01-22 14:05:00,61.99,62.01,61.88,61.89,18667.0,61.99,62.01,61.88,61.89,18667.0
2021-01-22 14:10:00,61.87,61.91,61.85,61.91,15024.0,61.87,61.91,61.85,61.91,15024.0
2021-01-22 14:15:00,61.92,62.0,61.91,61.96,15532.0,61.92,62.0,61.91,61.96,15532.0
2021-01-22 14:20:00,61.95,61.96,61.89,61.91,17875.0,61.95,61.96,61.89,61.91,17875.0
2021-01-22 14:25:00,61.91,61.95,61.87,61.89,13002.0,61.91,61.95,61.87,61.89,13002.0
2021-01-22 14:30:00,61.87,61.9,61.78,61.78,24387.0,61.87,61.9,61.78,61.78,24387.0
2021-01-22 14:35:00,61.78,61.81,61.75,61.79,12066.0,61.78,61.81,61.75,61.79,12066.0
2021-01-22 14:40:00,61.82,61.85,61.71,61.71,17357.0,61.82,61.85,61.71,61.71,17357.0
2021-01-22 14:45:00,61.72,61.75,61.65,61.66,28082.0,61.72,61.75,61.65,61.66,28082.0
2021-01-22 14:50:00,61.66,61.7,61.63,61.7,19830.0,61.66,61.7,61.63,61.7,19830.0
2021-01-22 14:55:00,61.73,61.74,61.68,61.69,12505.0,61.73,61.74,61.68,61.69,12505.0
2021-01-22 15:00:00,61.69,61.7,61.67,61.69,17435.0,61.69,61.7,61.67,61.69,17435.0
2021-01-22 15:05:00,61.69,61.7,61.61,61.62,21413.0,61.69,61.7,61.61,61.62,21413.0
2021-01-22 15:10:00,61.62,61.63,61.49,61.55,37908.0,61.62,61.63,61.49,61.55,37908.0
2021-01-22 15:15:00,61.55,61.62,61.53,61.62,30260.0,61.55,61.62,61.53,61.62,30260.0
2021-01-22 15:20:00,61.62,61.78,61.62,61.77,19944.0,61.62,61.78,61.62,61.77,19944.0
2021-01-22 15:25:00,61.76,61.85,61.76,61.83,23637.0,61.76,61.85,61.76,61.83,23637.0
2021-01-22 15:30:00,61.82,61.84,61.73,61.75,39085.0,61.82,61.84,61.73,61.75,39085.0
2021-01-22 15:35:00,61.75,61.8,61.63,61.64,109326.0,61.75,61.8,61.63,61.64,109326.0
2021-01-22 15:40:00,61.64,61.7,61.62,61.65,36727.0,61.64,61.7,61.62,61.65,36727.0
2021-01-22 15:45:00,61.64,61.66,61.55,61.55,54199.0,61.64,61.66,61.55,61.55,54199.0
2021-01-22 15:50:00,61.57,61.65,61.52,61.61,94405.0,61.57,61.65,61.52,61.61,94405.0
2021-01-22 15:55:00,61.61,61.65,61.48,61.48,160638.0,61.61,61.65,61.48,61.48,160638.0
2021-01-25 09:30:00,61.37,61.84,61.15,61.32,134432.0,61.37,61.84,61.15,61.32,134432.0
2021-01-25 09:35:00,61.32,61.55,61.1,61.55,29925.0,61.32,61.55,61.1,61.55,29925.0
2021-01-25 09:40:00,61.55,61.55,61.16,61.2,39124.0,61.55,61.55,61.16,61.2,39124.0
2021-01-25 09:45:00,61.22,61.48,61.1,61.45,33040.0,61.22,61.48,61.1,61.45,33040.0
2021-01-25 09:50:00,61.45,61.62,61.39,61.43,34691.0,61.45,61.62,61.39,61.43,34691.0
2021-01-25 09:55:00,61.43,61.66,61.43,61.48,21860.0,61.43,61.66,61.43,61.48,21860.0
2021-01-25 10:00:00,61.48,61.86,61.47,61.63,24639.0,61.48,61.86,61.47,61.63,24639.0
2021-01-25 10:05:00,61.62,61.72,61.56,61.63,23895.0,61.62,61.72,61.56,61.63,23895.0
2021-01-25 10:10:00,61.66,61.75,61.54,61.58,70820.0,61.66,61.75,61.54,61.58,70820.0
2021-01-25 10:15:00,61.61,61.61,61.35,61.38,50277.0,61.61,61.61,61.35,61.38,50277.0
2021-01-25 10:20:00,61.36,61.62,61.31,61.57,27653.0,61.36,61.62,61.31,61.57,27653.0
2021-01-25 10:25:00,61.59,62.05,61.58,61.93,67907.0,61.59,62.05,61.58,61.93,67907.0
2021-01-25 10:30:00,61.95,62.16,61.93,62.07,43097.0,61.95,62.16,61.93,62.07,43097.0
2021-01-25 10:35:00,62.03,62.08,61.77,61.8,28825.0,62.03,62.08,61.77,61.8,28825.0
2021-01-25 10:40:00,61.8,61.81,61.68,61.79,26704.0,61.8,61.81,61.68,61.79,26704.0
2021-01-25 10:45:00,61.8,61.91,61.7,61.73,23091.0,61.8,61.91,61.7,61.73,23091.0
2021-01-25 10:50:00,61.7,61.79,61.61,61.74,18253.0,61.7,61.79,61.61,61.74,18253.0
2021-01-25 10:55:00,61.73,61.85,61.49,61.57,27655.0,61.73,61.85,61.49,61.57,27655.0
2021-01-25 11:00:00,61.58,61.66,61.37,61.44,19349.0,61.58,61.66,61.37,61.44,19349.0
2021-01-25 11:05:00,61.45,61.64,61.38,61.42,52766.0,61.45,61.64,61.38,61.42,52766.0
2021-01-25 11:10:00,61.41,61.66,61.39,61.44,60738.0,61.41,61.66,61.39,61.44,60738.0
2021-01-25 11:15:00,61.43,61.5,61.2,61.27,87748.0,61.43,61.5,61.2,61.27,87748.0
2021-01-25 11:20:00,61.25,61.32,61.21,61.27,22758.0,61.25,61.32,61.21,61.27,22758.0
2021-01-25 11:25:00,61.3,61.34,61.2,61.28,21834.0,61.3,61.34,61.2,61.28,21834.0
2021-01-25 11:30:00,61.29,61.29,61.14,61.25,22808.0,61.29,61.29,61.14,61.25,22808.0
2021-01-25 11:35:00,61.3,61.39,61.21,61.23,16851.0,61.3,61.39,61.21,61.23,16851.0
2021-01-25 11:40:00,61.22,61.37,61.19,61.36,12100.0,61.22,61.37,61.19,61.36,12100.0
2021-01-25 11:45:00,61.4,61.48,61.36,61.36,37435.0,61.4,61.48,61.36,61.36,37435.0
2021-01-25 11:50:00,61.39,61.43,61.26,61.3,20060.0,61.39,61.43,61.26,61.3,20060.0
2021-01-25 11:55:00,61.28,61.34,61.26,61.3,14718.0,61.28,61.34,61.26,61.3,14718.0
2021-01-25 12:00:00,61.35,61.4,61.27,61.3,58689.0,61.35,61.4,61.27,61.3,58689.0
2021-01-25 12:05:00,61.3,61.43,61.29,61.34,21397.0,61.3,61.43,61.29,61.34,21397.0
2021-01-25 12:10:00,61.35,61.39,61.29,61.3,16415.0,61.35,61.39,61.29,61.3,16415.0
2021-01-25 12:15:00,61.31,61.33,61.23,61.32,20197.0,61.31,61.33,61.23,61.32,20197.0
2021-01-25 12:20:00,61.33,61.37,61.29,61.31,14726.0,61.33,61.37,61.29,61.31,14726.0
2021-01-25 12:25:00,61.32,61.38,61.3,61.31,24302.0,61.32,61.38,61.3,61.31,24302.0
2021-01-25 12:30:00,61.31,61.41,61.28,61.39,37580.0,61.31,61.41,61.28,61.39,37580.0
2021-01-25 12:35:00,61.38,61.43,61.36,61.41,26567.0,61.38,61.43,61.36,61.41,26567.0
2021-01-25 12:40:00,61.41,61.48,61.41,61.43,26158.0,61.41,61.48,61.41,61.43,26158.0
2021-01-25 12:45:00,61.43,61.47,61.41,61.42,19285.0,61.43,61.47,61.41,61.42,19285.0
2021-01-25 12:50:00,61.45,61.46,61.37,61.41,14449.0,61.45,61.46,61.37,61.41,14449.0
2021-01-25 12:55:00,61.38,61.4,61.32,61.38,10327.0,61.38,61.4,61.32,61.38,10327.0
2021-01-25 13:00:00,61.4,61.43,61.32,61.32,21105.0,61.4,61.43,61.32,61.32,21105.0
2021-01-25 13:05:00,61.31,61.32,61.16,61.2,40333.0,61.31,61.32,61.16,61.2,40333.0
2021-01-25 13:10:00,61.2,61.3,61.19,61.26,10967.0,61.2,61.3,61.19,61.26,10967.0
2021-01-25 13:15:00,61.26,61.26,61.09,61.1,28494.0,61.26,61.26,61.09,61.1,28494.0
2021-01-25 13:20:00,61.1,61.11,61.0,61.03,65102.0,61.1,61.11,61.0,61.03,65102.0
2021-01-25 13:25:00,61.03,61.09,61.02,61.07,63614.0,61.03,61.09,61.02,61.07,63614.0
2021-01-25 13:30:00,61.08,61.1,60.95,61.0,62843.0,61.08,61.1,60.95,61.0,62843.0
2021-01-25 13:35:00,60.99,61.02,60.94,61.0,26473.0,60.99,61.02,60.94,61.0,26473.0
2021-01-25 13:40:00,61.0,61.02,60.96,61.01,18883.0,61.0,61.02,60.96,61.01,18883.0
2021-01-25 13:45:00,61.0,61.0,60.93,60.99,19772.0,61.0,61.0,60.93,60.99,19772.0
2021-01-25 13:50:00,61.0,61.0,60.81,60.83,26952.0,61.0,61.0,60.81,60.83,26952.0
2021-01-25 13:55:00,60.83,60.94,60.82,60.85,12857.0,60.83,60.94,60.82,60.85,12857.0
2021-01-25 14:00:00,60.89,60.93,60.83,60.93,9559.0,60.89,60.93,60.83,60.93,9559.0
2021-01-25 14:05:00,60.93,60.94,60.87,60.87,13566.0,60.93,60.94,60.87,60.87,13566.0
2021-01-25 14:10:00,60.87,60.92,60.79,60.8,23626.0,60.87,60.92,60.79,60.8,23626.0
2021-01-25 14:15:00,60.8,60.84,60.74,60.79,20441.0,60.8,60.84,60.74,60.79,20441.0
2021-01-25 14:20:00,60.77,60.87,60.74,60.8,11819.0,60.77,60.87,60.74,60.8,11819.0
2021-01-25 14:25:00,60.81,60.84,60.7,60.8,13375.0,60.81,60.84,60.7,60.8,13375.0
2021-01-25 14:30:00,60.79,60.87,60.75,60.87,14098.0,60.79,60.87,60.75,60.87,14098.0
2021-01-25 14:35:00,60.88,60.92,60.8,60.86,29628.0,60.88,60.92,60.8,60.86,29628.0
2021-01-25 14:40:00,60.84,60.88,60.76,60.78,15553.0,60.84,60.88,60.76,60.78,15553.0
2021-01-25 14:45:00,60.78,60.89,60.77,60.86,15136.0,60.78,60.89,60.77,60.86,15136.0
2021-01-25 14:50:00,60.87,60.96,60.85,60.85,21702.0,60.87,60.96,60.85,60.85,21702.0
2021-01-25 14:55:00,60.85,60.93,60.85,60.88,16015.0,60.85,60.93,60.85,60.88,16015.0
2021-01-25 15:00:00,60.88,60.93,60.87,60.91,13128.0,60.88,60.93,60.87,60.91,13128.0
2021-01-25 15:05:00,60.91,60.95,60.83,60.91,29520.0,60.91,60.95,60.83,60.91,29520.0
2021-01-25 15:10:00,60.9,60.9,60.81,60.86,15551.0,60.9,60.9,60.81,60.86,15551.0
2021-01-25 15:15:00,60.84,60.91,60.83,60.88,18942.0,60.84,60.91,60.83,60.88,18942.0
2021-01-25 15:20:00,60.88,60.93,60.82,60.85,23112.0,60.88,60.93,60.82,60.85,23112.0
2021-01-25 15:25:00,60.84,60.87,60.81,60.83,41994.0,60.84,60.87,60.81,60.83,41994.0
2021-01-25 15:30:00,60.83,60.85,60.72,60.76,28744.0,60.83,60.85,60.72,60.76,28744.0
2021-01-25 15:35:00,60.75,60.87,60.74,60.8,29700.0,60.75,60.87,60.74,60.8,29700.0
2021-01-25 15:40:00,60.8,60.89,60.78,60.86,69830.0,60.8,60.89,60.78,60.86,69830.0
2021-01-25 15:45:00,60.85,60.88,60.78,60.79,56366.0,60.85,60.88,60.78,60.79,56366.0
2021-01-25 15:50:00,60.8,60.91,60.79,60.82,95130.0,60.8,60.91,60.79,60.82,95130.0
2021-01-25 15:55:00,60.83,60.95,60.83,60.93,153134.0,60.83,60.95,60.83,60.93,153134.0
2021-01-26 09:30:00,61.4,61.67,61.12,61.12,55241.0,61.4,61.67,61.12,61.12,55241.0
2021-01-26 09:35:00,61.12,61.22,60.95,61.01,31284.0,61.12,61.22,60.95,61.01,31284.0
2021-01-26 09:40:00,61.01,61.4,60.93,61.38,18431.0,61.01,61.4,60.93,61.38,18431.0
2021-01-26 09:45:00,61.4,61.47,61.23,61.42,44485.0,61.4,61.47,61.23,61.42,44485.0
2021-01-26 09:50:00,61.38,61.4,60.88,61.0,46454.0,61.38,61.4,60.88,61.0,46454.0
2021-01-26 09:55:00,61.0,61.04,60.91,60.93,63516.0,61.0,61.04,60.91,60.93,63516.0
2021-01-26 10:00:00,60.94,61.08,60.76,60.78,26627.0,60.94,61.08,60.76,60.78,26627.0
2021-01-26 10:05:00,60.76,60.92,60.71,60.8,23667.0,60.76,60.92,60.71,60.8,23667.0
2021-01-26 10:10:00,60.78,60.78,60.6,60.65,19448.0,60.78,60.78,60.6,60.65,19448.0
2021-01-26 10:15:00,60.65,60.76,60.63,60.76,18696.0,60.65,60.76,60.63,60.76,18696.0
2021-01-26 10:20:00,60.77,60.95,60.72,60.94,42546.0,60.77,60.95,60.72,60.94,42546.0
2021-01-26 10:25:00,60.91,61.0,60.89,60.9,17246.0,60.91,61.0,60.89,60.9,17246.0
2021-01-26 10:30:00,60.92,60.96,60.71,60.71,19921.0,60.92,60.96,60.71,60.71,19921.0
2021-01-26 10:35:00,60.72,60.74,60.55,60.63,14918.0,60.72,60.74,60.55,60.63,14918.0
2021-01-26 10:40:00,60.64,60.8,60.61,60.73,17379.0,60.64,60.8,60.61,60.73,17379.0
2021-01-26 10:45:00,60.72,60.75,60.67,60.73,12789.0,60.72,60.75,60.67,60.73,12789.0
2021-01-26 10:50:00,60.73,60.75,60.66,60.71,23739.0,60.73,60.75,60.66,60.71,23739.0
2021-01-26 10:55:00,60.73,60.81,60.73,60.77,21664.0,60.73,60.81,60.73,60.77,21664.0
2021-01-26 11:00:00,60.77,60.91,60.77,60.91,15490.0,60.77,60.91,60.77,60.91,15490.0
2021-01-26 11:05:00,60.91,60.98,60.8,60.86,20780.0,60.91,60.98,60.8,60.86,20780.0
2021-01-26 11:10:00,60.84,60.93,60.76,60.93,18737.0,60.84,60.93,60.76,60.93,18737.0
2021-01-26 11:15:00,60.93,60.95,60.68,60.68,14366.0,60.93,60.95,60.68,60.68,14366.0
2021-01-26 11:20:00,60.71,60.71,60.58,60.62,18279.0,60.71,60.71,60.58,60.62,18279.0
2021-01-26 11:25:00,60.62,60.66,60.56,60.56,11146.0,60.62,60.66,60.56,60.56,11146.0
2021-01-26 11:30:00,60.56,60.76,60.54,60.7,18274.0,60.56,60.76,60.54,60.7,18274.0
2021-01-26 11:35:00,60.68,60.71,60.61,60.65,15286.0,60.68,60.71,60.61,60.65,15286.0
2021-01-26 11:40:00,60.65,60.83,60.59,60.82,28344.0,60.65,60.83,60.59,60.82,28344.0
2021-01-26 11:45:00,60.82,60.82,60.72,60.77,17216.0,60.82,60.82,60.72,60.77,17216.0
2021-01-26 11:50:00,60.79,60.8,60.73,60.76,10649.0,60.79,60.8,60.73,60.76,10649.0
2021-01-26 11:55:00,60.76,60.76,60.67,60.74,27383.0,60.76,60.76,60.67,60.74,27383.0
2021-01-26 12:00:00,60.74,60.86,60.7,60.86,16009.0,60.74,60.86,60.7,60.86,16009.0
2021-01-26 12:05:00,60.85,60.91,60.83,60.86,13427.0,60.85,60.91,60.83,60.86,13427.0
2021-01-26 12:10:00,60.86,60.88,60.71,60.72,19636.0,60.86,60.88,60.71,60.72,19636.0
2021-01-26 12:15:00,60.72,60.74,60.69,60.73,133376.0,60.72,60.74,60.69,60.73,133376.0
2021-01-26 12:20:00,60.71,60.76,60.7,60.73,24691.0,60.71,60.76,60.7,60.73,24691.0
2021-01-26 12:25:00,60.74,60.76,60.71,60.73,21922.0,60.74,60.76,60.71,60.73,21922.0
2021-01-26 12:30:00,60.73,60.75,60.67,60.69,33328.0,60.73,60.75,60.67,60.69,33328.0
2021-01-26 12:35:00,60.69,60.7,60.63,60.63,9922.0,60.69,60.7,60.63,60.63,9922.0
2021-01-26 12:40:00,60.62,60.62,60.56,60.57,12700.0,60.62,60.62,60.56,60.57,12700.0
2021-01-26 12:45:00,60.57,60.63,60.57,60.61,9691.0,60.57,60.63,60.57,60.61,9691.0
2021-01-26 12:50:00,60.61,60.61,60.57,60.57,6459.0,60.61,60.61,60.57,60.57,6459.0
2021-01-26 12:55:00,60.58,60.67,60.46,60.65,39324.0,60.58,60.67,60.46,60.65,39324.0
2021-01-26 13:00:00,60.65,60.67,60.58,60.58,9660.0,60.65,60.67,60.58,60.58,9660.0
2021-01-26 13:05:00,60.58,60.58,60.48,60.48,13952.0,60.58,60.58,60.48,60.48,13952.0
2021-01-26 13:10:00,60.48,60.57,60.48,60.55,9369.0,60.48,60.57,60.48,60.55,9369.0
2021-01-26 13:15:00,60.55,60.55,60.48,60.55,7632.0,60.55,60.55,60.48,60.55,7632.0
2021-01-26 13:20:00,60.53,60.56,60.49,60.49,9768.0,60.53,60.56,60.49,60.49,9768.0
2021-01-26 13:25:00,60.5,60.5,60.44,60.46,11133.0,60.5,60.5,60.44,60.46,11133.0
2021-01-26 13:30:00,60.46,60.55,60.45,60.55,26512.0,60.46,60.55,60.45,60.55,26512.0
2021-01-26 13:35:00,60.53,60.67,60.5,60.63,150792.0,60.53,60.67,60.5,60.63,150792.0
2021-01-26 13:40:00,60.63,60.69,60.59,60.61,26998.0,60.63,60.69,60.59,60.61,26998.0
2021-01-26 13:45:00,60.61,60.61,60.49,60.54,20726.0,60.61,60.61,60.49,60.54,20726.0
2021-01-26 13:50:00,60.55,60.6,60.49,60.5,9265.0,60.55,60.6,60.49,60.5,9265.0
2021-01-26 13:55:00,60.49,60.51,60.44,60.46,12802.0,60.49,60.51,60.44,60.46,12802.0
2021-01-26 14:00:00,60.45,60.55,60.42,60.48,20741.0,60.45,60.55,60.42,60.48,20741.0
2021-01-26 14:05:00,60.49,60.49,60.35,60.35,24128.0,60.49,60.49,60.35,60.35,24128.0
2021-01-26 14:10:00,60.35,60.35,60.29,60.3,18527.0,60.35,60.35,60.29,60.3,18527.0
2021-01-26 14:15:00,60.29,60.29,60.23,60.24,10379.0,60.29,60.29,60.23,60.24,10379.0
2021-01-26 14:20:00,60.25,60.25,60.19,60.2,18767.0,60.25,60.25,60.19,60.2,18767.0
2021-01-26 14:25:00,60.2,60.26,60.17,60.22,21644.0,60.2,60.26,60.17,60.22,21644.0
2021-01-26 14:30:00,60.22,60.29,60.18,60.24,18377.0,60.22,60.29,60.18,60.24,18377.0
2021-01-26 14:35:00,60.25,60.33,60.2,60.33,29123.0,60.25,60.33,60.2,60.33,29123.0
2021-01-26 14:40:00,60.31,60.32,60.22,60.28,12779.0,60.31,60.32,60.22,60.28,12779.0
2021-01-26 14:45:00,60.26,60.28,60.19,60.23,21552.0,60.26,60.28,60.19,60.23,21552.0
2021-01-26 14:50:00,60.23,60.32,60.23,60.26,19733.0,60.23,60.32,60.23,60.26,19733.0
2021-01-26 14:55:00,60.26,60.37,60.2,60.36,19536.0,60.26,60.37,60.2,60.36,19536.0
2021-01-26 15:00:00,60.35,60.38,60.25,60.27,32160.0,60.35,60.38,60.25,60.27,32160.0
2021-01-26 15:05:00,60.27,60.27,60.19,60.27,47042.0,60.27,60.27,60.19,60.27,47042.0
2021-01-26 15:10:00,60.28,60.29,60.18,60.2,33324.0,60.28,60.29,60.18,60.2,33324.0
2021-01-26 15:15:00,60.2,60.21,59.99,60.1,75867.0,60.2,60.21,59.99,60.1,75867.0
2021-01-26 15:20:00,60.1,60.16,60.06,60.1,43282.0,60.1,60.16,60.06,60.1,43282.0
2021-01-26 15:25:00,60.1,60.11,59.99,59.99,29016.0,60.1,60.11,59.99,59.99,29016.0
2021-01-26 15:30:00,59.98,60.0,59.85,59.85,73171.0,59.98,60.0,59.85,59.85,73171.0
2021-01-26 15:35:00,59.85,60.05,59.83,60.05,80609.0,59.85,60.05,59.83,60.05,80609.0
2021-01-26 15:40:00,60.06,60.22,60.02,60.21,28663.0,60.06,60.22,60.02,60.21,28663.0
2021-01-26 15:45:00,60.19,60.2,60.01,60.03,44292.0,60.19,60.2,60.01,60.03,44292.0
2021-01-26 15:50:00,60.04,60.23,60.04,60.22,48328.0,60.04,60.23,60.04,60.22,48328.0
2021-01-26 15:55:00,60.22,60.22,60.08,60.11,129743.0,60.22,60.22,60.08,60.11,129743.0
2021-01-27 09:30:00,59.29,59.5,58.82,58.96,123868.0,59.29,59.5,58.82,58.96,123868.0
2021-01-27 09:35:00,58.97,58.99,58.41,58.75,69595.0,58.97,58.99,58.41,58.75,69595.0
2021-01-27 09:40:00,58.71,58.71,58.27,58.27,31641.0,58.71,58.71,58.27,58.27,31641.0
2021-01-27 09:45:00,58.32,58.54,58.23,58.23,53461.0,58.32,58.54,58.23,58.23,53461.0
2021-01-27 09:50:00,58.28,58.3,57.8,58.05,71322.0,58.28,58.3,57.8,58.05,71322.0
2021-01-27 09:55:00,58.05,58.48,58.05,58.28,41101.0,58.05,58.48,58.05,58.28,41101.0
2021-01-27 10:00:00,58.35,58.59,58.31,58.52,28465.0,58.35,58.59,58.31,58.52,28465.0
2021-01-27 10:05:00,58.55,58.58,58.31,58.5,114081.0,58.55,58.58,58.31,58.5,114081.0
2021-01-27 10:10:00,58.51,58.58,58.42,58.45,40506.0,58.51,58.58,58.42,58.45,40506.0
2021-01-27 10:15:00,58.45,58.65,58.35,58.51,161279.0,58.45,58.65,58.35,58.51,161279.0
2021-01-27 10:20:00,58.56,58.64,58.25,58.32,31764.0,58.56,58.64,58.25,58.32,31764.0
2021-01-27 10:25:00,58.29,58.31,58.07,58.1,56391.0,58.29,58.31,58.07,58.1,56391.0
2021-01-27 10:30:00,58.12,58.18,57.89,58.07,60207.0,58.12,58.18,57.89,58.07,60207.0
2021-01-27 10:35:00,58.03,58.14,58.0,58.07,28196.0,58.03,58.14,58.0,58.07,28196.0
2021-01-27 10:40:00,58.1,58.19,58.08,58.19,44611.0,58.1,58.19,58.08,58.19,44611.0
2021-01-27 10:45:00,58.2,58.2,58.04,58.17,29851.0,58.2,58.2,58.04,58.17,29851.0
2021-01-27 10:50:00,58.18,58.27,58.08,58.27,35213.0,58.18,58.27,58.08,58.27,35213.0
2021-01-27 10:55:00,58.26,58.59,58.23,58.59,61655.0,58.26,58.59,58.23,58.59,61655.0
2021-01-27 11:00:00,58.61,58.73,58.53,58.65,161998.0,58.61,58.73,58.53,58.65,161998.0
2021-01-27 11:05:00,58.64,58.7,58.53,58.69,113459.0,58.64,58.7,58.53,58.69,113459.0
2021-01-27 11:10:00,58.67,58.75,58.43,58.44,21914.0,58.67,58.75,58.43,58.44,21914.0
2021-01-27 11:15:00,58.44,58.57,58.42,58.55,34464.0,58.44,58.57,58.42,58.55,34464.0
2021-01-27 11:20:00,58.56,58.68,58.46,58.5,17814.0,58.56,58.68,58.46,58.5,17814.0
2021-01-27 11:25:00,58.5,58.73,58.48,58.72,33470.0,58.5,58.73,58.48,58.72,33470.0
2021-01-27 11:30:00,58.74,58.76,58.54,58.67,26701.0,58.74,58.76,58.54,58.67,26701.0
2021-01-27 11:35:00,58.68,58.7,58.56,58.64,29868.0,58.68,58.7,58.56,58.64,29868.0
2021-01-27 11:40:00,58.63,58.92,58.51,58.71,146721.0,58.63,58.92,58.51,58.71,146721.0
2021-01-27 11:45:00,58.73,58.84,58.57,58.6,27252.0,58.73,58.84,58.57,58.6,27252.0
2021-01-27 11:50:00,58.56,58.58,58.22,58.26,17133.0,58.56,58.58,58.22,58.26,17133.0
2021-01-27 11:55:00,58.25,58.43,58.25,58.33,15058.0,58.25,58.43,58.25,58.33,15058.0
2021-01-27 12:00:00,58.33,58.43,58.2,58.22,34455.0,58.33,58.43,58.2,58.22,34455.0
2021-01-27 12:05:00,58.2,58.28,58.05,58.05,31389.0,58.2,58.28,58.05,58.05,31389.0
2021-01-27 12:10:00,58.07,58.15,57.92,58.13,52794.0,58.07,58.15,57.92,58.13,52794.0
2021-01-27 12:15:00,58.14,58.16,58.07,58.07,32126.0,58.14,58.16,58.07,58.07,32126.0
2021-01-27 12:20:00,58.1,58.2,58.07,58.2,394372.0,58.1,58.2,58.07,58.2,394372.0
2021-01-27 12:25:00,58.18,58.47,58.18,58.24,33637.0,58.18,58.47,58.18,58.24,33637.0
2021-01-27 12:30:00,58.24,58.33,58.18,58.32,73089.0,58.24,58.33,58.18,58.32,73089.0
2021-01-27 12:35:00,58.33,58.36,58.17,58.25,53652.0,58.33,58.36,58.17,58.25,53652.0
2021-01-27 12:40:00,58.25,58.3,58.15,58.23,17192.0,58.25,58.3,58.15,58.23,17192.0
2021-01-27 12:45:00,58.23,58.25,58.1,58.11,19228.0,58.23,58.25,58.1,58.11,19228.0
2021-01-27 12:50:00,58.14,58.19,58.02,58.05,16772.0,58.14,58.19,58.02,58.05,16772.0
2021-01-27 12:55:00,58.05,58.19,58.03,58.09,13821.0,58.05,58.19,58.03,58.09,13821.0
2021-01-27 13:00:00,58.08,58.23,58.08,58.15,25807.0,58.08,58.23,58.08,58.15,25807.0
2021-01-27 13:05:00,58.14,58.3,58.08,58.3,45953.0,58.14,58.3,58.08,58.3,45953.0
2021-01-27 13:10:00,58.24,58.46,58.24,58.45,63856.0,58.24,58.46,58.24,58.45,63856.0
2021-01-27 13:15:00,58.43,58.49,58.4,58.44,16639.0,58.43,58.49,58.4,58.44,16639.0
2021-01-27 13:20:00,58.47,58.47,58.38,58.4,19838.0,58.47,58.47,58.38,58.4,19838.0
2021-01-27 13:25:00,58.4,58.55,58.34,58.49,25468.0,58.4,58.55,58.34,58.49,25468.0
2021-01-27 13:30:00,58.47,58.63,58.43,58.6,27280.0,58.47,58.63,58.43,58.6,27280.0
2021-01-27 13:35:00,58.6,58.6,58.43,58.57,24488.0,58.6,58.6,58.43,58.57,24488.0
2021-01-27 13:40:00,58.56,58.78,58.55,58.69,23435.0,58.56,58.78,58.55,58.69,23435.0
2021-01-27 13:45:00,58.68,58.77,58.49,58.52,21075.0,58.68,58.77,58.49,58.52,21075.0
2021-01-27 13:50:00,58.51,58.57,58.39,58.43,45284.0,58.51,58.57,58.39,58.43,45284.0
2021-01-27 13:55:00,58.45,58.61,58.44,58.54,20426.0,58.45,58.61,58.44,58.54,20426.0
2021-01-27 14:00:00,58.53,58.63,58.33,58.36,30675.0,58.53,58.63,58.33,58.36,30675.0
2021-01-27 14:05:00,58.33,58.48,58.24,58.43,30198.0,58.33,58.48,58.24,58.43,30198.0
2021-01-27 14:10:00,58.43,58.58,58.42,58.55,34478.0,58.43,58.58,58.42,58.55,34478.0
2021-01-27 14:15:00,58.55,58.56,58.36,58.38,39451.0,58.55,58.56,58.36,58.38,39451.0
2021-01-27 14:20:00,58.39,58.64,58.36,58.56,28739.0,58.39,58.64,58.36,58.56,28739.0
2021-01-27 14:25:00,58.55,58.62,58.5,58.53,21611.0,58.55,58.62,58.5,58.53,21611.0
2021-01-27 14:30:00,58.53,58.6,58.25,58.27,56538.0,58.53,58.6,58.25,58.27,56538.0
2021-01-27 14:35:00,58.25,58.48,58.19,58.44,33070.0,58.25,58.48,58.19,58.44,33070.0
2021-01-27 14:40:00,58.44,58.5,58.38,58.38,26046.0,58.44,58.5,58.38,58.38,26046.0
2021-01-27 14:45:00,58.38,58.46,58.15,58.2,46471.0,58.38,58.46,58.15,58.2,46471.0
2021-01-27 14:50:00,58.23,58.27,58.09,58.2,44389.0,58.23,58.27,58.09,58.2,44389.0
2021-01-27 14:55:00,58.2,58.29,58.11,58.23,33153.0,58.2,58.29,58.11,58.23,33153.0
2021-01-27 15:00:00,58.22,58.23,58.14,58.2,26677.0,58.22,58.23,58.14,58.2,26677.0
2021-01-27 15:05:00,58.2,58.39,58.2,58.33,32372.0,58.2,58.39,58.2,58.33,32372.0
2021-01-27 15:10:00,58.34,58.66,58.34,58.62,33761.0,58.34,58.66,58.34,58.62,33761.0
2021-01-27 15:15:00,58.62,58.68,58.55,58.63,48926.0,58.62,58.68,58.55,58.63,48926.0
2021-01-27 15:20:00,58.62,58.71,58.57,58.59,41287.0,58.62,58.71,58.57,58.59,41287.0
2021-01-27 15:25:00,58.59,58.76,58.52,58.57,64865.0,58.59,58.76,58.52,58.57,64865.0
2021-01-27 15:30:00,58.56,58.58,58.35,58.35,45090.0,58.56,58.58,58.35,58.35,45090.0
2021-01-27 15:35:00,58.35,58.41,58.08,58.3,63399.0,58.35,58.41,58.08,58.3,63399.0
2021-01-27 15:40:00,58.29,58.46,58.22,58.38,50011.0,58.29,58.46,58.22,58.38,50011.0
2021-01-27 15:45:00,58.35,58.46,58.3,58.45,65709.0,58.35,58.46,58.3,58.45,65709.0
2021-01-27 15:50:00,58.45,58.64,58.38,58.61,116834.0,58.45,58.64,58.38,58.61,116834.0
2021-01-27 15:55:00,58.6,58.64,58.38,58.41,254030.0,58.6,58.64,58.38,58.41,254030.0
2021-01-28 09:30:00,59.1,59.38,58.83,58.86,48947.0,59.1,59.38,58.83,58.86,48947.0
2021-01-28 09:35:00,58.85,59.08,58.79,58.94,31551.0,58.85,59.08,58.79,58.94,31551.0
2021-01-28 09:40:00,58.96,59.39,58.93,59.32,57861.0,58.96,59.39,58.93,59.32,57861.0
2021-01-28 09:45:00,59.36,59.48,59.02,59.05,69679.0,59.36,59.48,59.02,59.05,69679.0
2021-01-28 09:50:00,59.01,59.32,58.92,59.32,35131.0,59.01,59.32,58.92,59.32,35131.0
2021-01-28 09:55:00,59.35,59.35,58.87,59.04,66208.0,59.35,59.35,58.87,59.04,66208.0
2021-01-28 10:00:00,59.14,59.47,59.09,59.33,51875.0,59.14,59.47,59.09,59.33,51875.0
2021-01-28 10:05:00,59.38,60.06,59.37,60.03,62459.0,59.38,60.06,59.37,60.03,62459.0
2021-01-28 10:10:00,59.97,60.05,59.65,59.81,37141.0,59.97,60.05,59.65,59.81,37141.0
2021-01-28 10:15:00,59.81,59.89,59.75,59.83,75565.0,59.81,59.89,59.75,59.83,75565.0
2021-01-28 10:20:00,59.85,59.95,59.67,59.89,192397.0,59.85,59.95,59.67,59.89,192397.0
2021-01-28 10:25:00,59.89,60.45,59.84,60.18,118071.0,59.89,60.45,59.84,60.18,118071.0
2021-01-28 10:30:00,60.26,60.46,60.23,60.39,21273.0,60.26,60.46,60.23,60.39,21273.0
2021-01-28 10:35:00,60.4,60.48,60.3,60.43,22650.0,60.4,60.48,60.3,60.43,22650.0
2021-01-28 10:40:00,60.41,60.41,60.22,60.3,133225.0,60.41,60.41,60.22,60.3,133225.0
2021-01-28 10:45:00,60.3,60.49,60.3,60.45,52467.0,60.3,60.49,60.3,60.45,52467.0
2021-01-28 10:50:00,60.49,60.67,60.43,60.55,54803.0,60.49,60.67,60.43,60.55,54803.0
2021-01-28 10:55:00,60.55,60.59,60.42,60.51,125448.0,60.55,60.59,60.42,60.51,125448.0
2021-01-28 11:00:00,60.52,60.69,60.52,60.68,52948.0,60.52,60.69,60.52,60.68,52948.0
2021-01-28 11:05:00,60.68,60.74,60.58,60.64,37292.0,60.68,60.74,60.58,60.64,37292.0
2021-01-28 11:10:00,60.7,61.08,60.64,61.08,80010.0,60.7,61.08,60.64,61.08,80010.0
2021-01-28 11:15:00,61.09,61.18,60.75,61.0,61213.0,61.09,61.18,60.75,61.0,61213.0
2021-01-28 11:20:00,61.0,61.02,60.7,60.8,23783.0,61.0,61.02,60.7,60.8,23783.0
2021-01-28 11:25:00,60.86,61.18,60.83,61.18,80206.0,60.86,61.18,60.83,61.18,80206.0
2021-01-28 11:30:00,61.18,61.3,61.11,61.16,43866.0,61.18,61.3,61.11,61.16,43866.0
2021-01-28 11:35:00,61.18,61.27,60.99,61.05,13141.0,61.18,61.27,60.99,61.05,13141.0
2021-01-28 11:40:00,61.06,61.29,61.05,61.25,29298.0,61.06,61.29,61.05,61.25,29298.0
2021-01-28 11:45:00,61.27,61.27,61.17,61.22,46406.0,61.27,61.27,61.17,61.22,46406.0
2021-01-28 11:50:00,61.22,61.26,61.08,61.16,26045.0,61.22,61.26,61.08,61.16,26045.0
2021-01-28 11:55:00,61.13,61.16,61.04,61.06,13921.0,61.13,61.16,61.04,61.06,13921.0
2021-01-28 12:00:00,61.07,61.24,61.07,61.11,15986.0,61.07,61.24,61.07,61.11,15986.0
2021-01-28 12:05:00,61.13,61.24,61.12,61.18,19743.0,61.13,61.24,61.12,61.18,19743.0
2021-01-28 12:10:00,61.19,61.19,60.84,60.88,27160.0,61.19,61.19,60.84,60.88,27160.0
2021-01-28 12:15:00,60.88,60.94,60.8,60.94,12999.0,60.88,60.94,60.8,60.94,12999.0
2021-01-28 12:20:00,60.92,61.03,60.89,61.03,56248.0,60.92,61.03,60.89,61.03,56248.0
2021-01-28 12:25:00,61.03,61.04,60.96,60.98,16381.0,61.03,61.04,60.96,60.98,16381.0
2021-01-28 12:30:00,60.98,61.03,60.9,60.99,15549.0,60.98,61.03,60.9,60.99,15549.0
2021-01-28 12:35:00,61.0,61.06,60.95,61.06,18509.0,61.0,61.06,60.95,61.06,18509.0
2021-01-28 12:40:00,61.07,61.09,61.01,61.01,39433.0,61.07,61.09,61.01,61.01,39433.0
2021-01-28 12:45:00,61.01,61.08,60.94,60.99,9892.0,61.01,61.08,60.94,60.99,9892.0
2021-01-28 12:50:00,60.98,61.06,60.94,60.99,9412.0,60.98,61.06,60.94,60.99,9412.0
2021-01-28 12:55:00,60.97,61.08,60.97,61.08,18192.0,60.97,61.08,60.97,61.08,18192.0
2021-01-28 13:00:00,61.08,61.18,61.07,61.11,14729.0,61.08,61.18,61.07,61.11,14729.0
2021-01-28 13:05:00,61.1,61.11,61.04,61.09,17244.0,61.1,61.11,61.04,61.09,17244.0
2021-01-28 13:10:00,61.08,61.09,60.89,60.89,16841.0,61.08,61.09,60.89,60.89,16841.0
2021-01-28 13:15:00,60.88,60.96,60.83,60.87,14983.0,60.88,60.96,60.83,60.87,14983.0
2021-01-28 13:20:00,60.87,60.89,60.76,60.83,25037.0,60.87,60.89,60.76,60.83,25037.0
2021-01-28 13:25:00,60.83,60.88,60.7,60.73,10389.0,60.83,60.88,60.7,60.73,10389.0
2021-01-28 13:30:00,60.77,60.81,60.69,60.78,10050.0,60.77,60.81,60.69,60.78,10050.0
2021-01-28 13:35:00,60.77,60.81,60.72,60.77,15810.0,60.77,60.81,60.72,60.77,15810.0
2021-01-28 13:40:00,60.79,60.83,60.71,60.78,12591.0,60.79,60.83,60.71,60.78,12591.0
2021-01-28 13:45:00,60.74,60.77,60.67,60.73,10710.0,60.74,60.77,60.67,60.73,10710.0
2021-01-28 13:50:00,60.73,60.84,60.7,60.76,15000.0,60.73,60.84,60.7,60.76,15000.0
2021-01-28 13:55:00,60.75,60.93,60.74,60.9,12332.0,60.75,60.93,60.74,60.9,12332.0
2021-01-28 14:00:00,60.88,60.88,60.74,60.76,10512.0,60.88,60.88,60.74,60.76,10512.0
2021-01-28 14:05:00,60.77,61.12,60.76,61.08,18023.0,60.77,61.12,60.76,61.08,18023.0
2021-01-28 14:10:00,61.1,61.22,61.06,61.19,24017.0,61.1,61.22,61.06,61.19,24017.0
2021-01-28 14:15:00,61.19,61.2,60.86,60.91,25349.0,61.19,61.2,60.86,60.91,25349.0
2021-01-28 14:20:00,60.92,60.93,60.77,60.84,20486.0,60.92,60.93,60.77,60.84,20486.0
2021-01-28 14:25:00,60.85,61.11,60.79,60.99,16892.0,60.85,61.11,60.79,60.99,16892.0
2021-01-28 14:30:00,60.99,61.07,60.92,60.95,22771.0,60.99,61.07,60.92,60.95,22771.0
2021-01-28 14:35:00,60.93,61.07,60.91,61.07,19372.0,60.93,61.07,60.91,61.07,19372.0
2021-01-28 14:40:00,61.06,61.11,60.98,61.11,20229.0,61.06,61.11,60.98,61.11,20229.0
2021-01-28 14:45:00,61.13,61.13,61.0,61.06,17595.0,61.13,61.13,61.0,61.06,17595.0
2021-01-28 14:50:00,61.07,61.12,61.02,61.07,19588.0,61.07,61.12,61.02,61.07,19588.0
2021-01-28 14:55:00,61.07,61.08,60.89,60.97,16046.0,61.07,61.08,60.89,60.97,16046.0
2021-01-28 15:00:00,60.99,61.12,60.87,61.08,25388.0,60.99,61.12,60.87,61.08,25388.0
2021-01-28 15:05:00,61.09,61.19,61.06,61.09,22958.0,61.09,61.19,61.06,61.09,22958.0
2021-01-28 15:10:00,61.06,61.28,61.0,61.24,26722.0,61.06,61.28,61.0,61.24,26722.0
2021-01-28 15:15:00,61.25,61.29,61.14,61.18,27826.0,61.25,61.29,61.14,61.18,27826.0
2021-01-28 15:20:00,61.2,61.39,61.14,61.32,30749.0,61.2,61.39,61.14,61.32,30749.0
2021-01-28 15:25:00,61.33,61.39,61.19,61.19,53317.0,61.33,61.39,61.19,61.19,53317.0
2021-01-28 15:30:00,61.15,61.25,61.02,61.06,37444.0,61.15,61.25,61.02,61.06,37444.0
2021-01-28 15:35:00,61.06,61.1,60.95,60.99,50243.0,61.06,61.1,60.95,60.99,50243.0
2021-01-28 15:40:00,60.99,61.02,60.8,60.85,39578.0,60.99,61.02,60.8,60.85,39578.0
2021-01-28 15:45:00,60.86,60.97,60.8,60.94,54146.0,60.86,60.97,60.8,60.94,54146.0
2021-01-28 15:50:00,60.95,61.05,60.82,60.93,92531.0,60.95,61.05,60.82,60.93,92531.0
2021-01-28 15:55:00,60.9,61.01,60.67,60.73,229919.0,60.9,61.01,60.67,60.73,229919.0
2021-01-29 09:30:00,60.49,60.49,59.9,59.97,45167.0,60.49,60.49,59.9,59.97,45167.0
2021-01-29 09:35:00,59.93,60.15,59.85,59.93,36057.0,59.93,60.15,59.85,59.93,36057.0
2021-01-29 09:40:00,60.01,60.52,59.91,60.4,92424.0,60.01,60.52,59.91,60.4,92424.0
2021-01-29 09:45:00,60.48,60.62,60.12,60.46,28750.0,60.48,60.62,60.12,60.46,28750.0
2021-01-29 09:50:00,60.42,60.46,60.18,60.27,9341.0,60.42,60.46,60.18,60.27,9341.0
2021-01-29 09:55:00,60.27,60.54,60.27,60.27,14230.0,60.27,60.54,60.27,60.27,14230.0
2021-01-29 10:00:00,60.33,60.5,60.32,60.45,34895.0,60.33,60.5,60.32,60.45,34895.0
2021-01-29 10:05:00,60.48,60.77,60.44,60.77,34295.0,60.48,60.77,60.44,60.77,34295.0
2021-01-29 10:10:00,60.81,60.96,60.69,60.73,12529.0,60.81,60.96,60.69,60.73,12529.0
2021-01-29 10:15:00,60.74,60.93,60.71,60.93,11884.0,60.74,60.93,60.71,60.93,11884.0
2021-01-29 10:20:00,60.88,61.04,60.84,61.02,13444.0,60.88,61.04,60.84,61.02,13444.0
2021-01-29 10:25:00,61.02,61.12,60.93,61.05,80780.0,61.02,61.12,60.93,61.05,80780.0
2021-01-29 10:30:00,61.05,61.06,60.63,60.64,24536.0,61.05,61.06,60.63,60.64,24536.0
2021-01-29 10:35:00,60.62,60.67,60.5,60.51,9834.0,60.62,60.67,60.5,60.51,9834.0
2021-01-29 10:40:00,60.51,60.56,60.27,60.28,11147.0,60.51,60.56,60.27,60.28,11147.0
2021-01-29 10:45:00,60.24,60.49,60.23,60.45,39842.0,60.24,60.49,60.23,60.45,39842.0
2021-01-29 10:50:00,60.45,60.46,60.35,60.38,13634.0,60.45,60.46,60.35,60.38,13634.0
2021-01-29 10:55:00,60.35,60.51,60.34,60.49,12875.0,60.35,60.51,60.34,60.49,12875.0
2021-01-29 11:00:00,60.47,60.49,60.23,60.23,11973.0,60.47,60.49,60.23,60.23,11973.0
2021-01-29 11:05:00,60.24,60.42,60.21,60.41,17802.0,60.24,60.42,60.21,60.41,17802.0
2021-01-29 11:10:00,60.44,60.46,60.22,60.24,13023.0,60.44,60.46,60.22,60.24,13023.0
2021-01-29 11:15:00,60.21,60.24,60.09,60.16,25656.0,60.21,60.24,60.09,60.16,25656.0
2021-01-29 11:20:00,60.17,60.33,60.17,60.31,12749.0,60.17,60.33,60.17,60.31,12749.0
2021-01-29 11:25:00,60.29,60.33,59.95,59.95,18541.0,60.29,60.33,59.95,59.95,18541.0
2021-01-29 11:30:00,59.94,60.03,59.82,59.84,13146.0,59.94,60.03,59.82,59.84,13146.0
2021-01-29 11:35:00,59.85,59.85,59.77,59.85,16399.0,59.85,59.85,59.77,59.85,16399.0
2021-01-29 11:40:00,59.85,59.92,59.79,59.84,35934.0,59.85,59.92,59.79,59.84,35934.0
2021-01-29 11:45:00,59.82,59.96,59.8,59.96,16511.0,59.82,59.96,59.8,59.96,16511.0
2021-01-29 11:50:00,59.97,59.97,59.84,59.94,27347.0,59.97,59.97,59.84,59.94,27347.0
2021-01-29 11:55:00,59.94,59.98,59.88,59.95,14410.0,59.94,59.98,59.88,59.95,14410.0
2021-01-29 12:00:00,59.93,59.95,59.86,59.89,15203.0,59.93,59.95,59.86,59.89,15203.0
2021-01-29 12:05:00,59.91,59.93,59.87,59.91,26794.0,59.91,59.93,59.87,59.91,26794.0
2021-01-29 12:10:00,59.89,59.9,59.66,59.67,17946.0,59.89,59.9,59.66,59.67,17946.0
2021-01-29 12:15:00,59.67,59.67,59.41,59.43,47832.0,59.67,59.67,59.41,59.43,47832.0
2021-01-29 12:20:00,59.46,59.51,59.33,59.47,34873.0,59.46,59.51,59.33,59.47,34873.0
2021-01-29 12:25:00,59.48,59.5,59.36,59.4,15044.0,59.48,59.5,59.36,59.4,15044.0
2021-01-29 12:30:00,59.39,59.42,59.3,59.32,11157.0,59.39,59.42,59.3,59.32,11157.0
2021-01-29 12:35:00,59.36,59.41,59.3,59.4,47447.0,59.36,59.41,59.3,59.4,47447.0
2021-01-29 12:40:00,59.39,59.51,59.37,59.39,23319.0,59.39,59.51,59.37,59.39,23319.0
2021-01-29 12:45:00,59.39,59.39,59.25,59.27,26476.0,59.39,59.39,59.25,59.27,26476.0
2021-01-29 12:50:00,59.26,59.55,59.24,59.53,13469.0,59.26,59.55,59.24,59.53,13469.0
2021-01-29 12:55:00,59.52,59.6,59.4,59.46,9965.0,59.52,59.6,59.4,59.46,9965.0
2021-01-29 13:00:00,59.42,59.53,59.39,59.46,16749.0,59.42,59.53,59.39,59.46,16749.0
2021-01-29 13:05:00,59.41,59.46,59.36,59.36,12266.0,59.41,59.46,59.36,59.36,12266.0
2021-01-29 13:10:00,59.35,59.43,59.29,59.41,11148.0,59.35,59.43,59.29,59.41,11148.0
2021-01-29 13:15:00,59.38,59.42,59.23,59.42,22423.0,59.38,59.42,59.23,59.42,22423.0
2021-01-29 13:20:00,59.42,59.72,59.42,59.69,30661.0,59.42,59.72,59.42,59.69,30661.0
2021-01-29 13:25:00,59.67,59.9,59.67,59.86,19221.0,59.67,59.9,59.67,59.86,19221.0
2021-01-29 13:30:00,59.88,59.96,59.83,59.87,22481.0,59.88,59.96,59.83,59.87,22481.0
2021-01-29 13:35:00,59.88,59.92,59.8,59.83,21822.0,59.88,59.92,59.8,59.83,21822.0
2021-01-29 13:40:00,59.86,59.9,59.75,59.88,19570.0,59.86,59.9,59.75,59.88,19570.0
2021-01-29 13:45:00,59.87,59.94,59.74,59.75,21333.0,59.87,59.94,59.74,59.75,21333.0
2021-01-29 13:50:00,59.75,59.83,59.75,59.83,11208.0,59.75,59.83,59.75,59.83,11208.0
2021-01-29 13:55:00,59.86,59.86,59.73,59.75,24115.0,59.86,59.86,59.73,59.75,24115.0
2021-01-29 14:00:00,59.76,60.12,59.74,60.12,42268.0,59.76,60.12,59.74,60.12,42268.0
2021-01-29 14:05:00,60.09,60.21,60.02,60.15,20420.0,60.09,60.21,60.02,60.15,20420.0
2021-01-29 14:10:00,60.17,60.17,60.06,60.09,11373.0,60.17,60.17,60.06,60.09,11373.0
2021-01-29 14:15:00,60.07,60.21,60.07,60.2,16052.0,60.07,60.21,60.07,60.2,16052.0
2021-01-29 14:20:00,60.22,60.29,60.1,60.22,14511.0,60.22,60.29,60.1,60.22,14511.0
2021-01-29 14:25:00,60.22,60.23,60.04,60.09,11928.0,60.22,60.23,60.04,60.09,11928.0
2021-01-29 14:30:00,60.09,60.09,59.91,59.91,18029.0,60.09,60.09,59.91,59.91,18029.0
2021-01-29 14:35:00,59.93,60.18,59.93,60.07,26198.0,59.93,60.18,59.93,60.07,26198.0
2021-01-29 14:40:00,60.05,60.13,59.95,60.04,15863.0,60.05,60.13,59.95,60.04,15863.0
2021-01-29 14:45:00,60.04,60.1,60.0,60.03,40845.0,60.04,60.1,60.0,60.03,40845.0
2021-01-29 14:50:00,60.05,60.13,59.96,59.96,17666.0,60.05,60.13,59.96,59.96,17666.0
2021-01-29 14:55:00,59.92,60.02,59.85,59.89,18794.0,59.92,60.02,59.85,59.89,18794.0
2021-01-29 15:00:00,59.9,60.14,59.9,60.12,33337.0,59.9,60.14,59.9,60.12,33337.0
2021-01-29 15:05:00,60.13,60.18,60.09,60.14,44703.0,60.13,60.18,60.09,60.14,44703.0
2021-01-29 15:10:00,60.15,60.25,60.13,60.16,30137.0,60.15,60.25,60.13,60.16,30137.0
2021-01-29 15:15:00,60.16,60.25,60.15,60.19,23270.0,60.16,60.25,60.15,60.19,23270.0
2021-01-29 15:20:00,60.2,60.33,60.19,60.32,19835.0,60.2,60.33,60.19,60.32,19835.0
2021-01-29 15:25:00,60.33,60.36,60.17,60.2,25876.0,60.33,60.36,60.17,60.2,25876.0
2021-01-29 15:30:00,60.2,60.43,60.2,60.38,24696.0,60.2,60.43,60.2,60.38,24696.0
2021-01-29 15:35:00,60.37,60.42,60.12,60.16,46487.0,60.37,60.42,60.12,60.16,46487.0
2021-01-29 15:40:00,60.15,60.18,60.11,60.13,54169.0,60.15,60.18,60.11,60.13,54169.0
2021-01-29 15:45:00,60.12,60.27,60.05,60.25,71438.0,60.12,60.27,60.05,60.25,71438.0
2021-01-29 15:50:00,60.26,60.75,60.26,60.73,112327.0,60.26,60.75,60.26,60.73,112327.0
2021-01-29 15:55:00,60.72,60.9,60.29,60.34,293188.0,60.72,60.9,60.29,60.34,293188.0
2021-02-01 09:30:00,60.25,60.71,60.25,60.29,62403.0,60.25,60.71,60.25,60.29,62403.0
2021-02-01 09:35:00,60.32,60.64,60.19,60.3,17755.0,60.32,60.64,60.19,60.3,17755.0
2021-02-01 09:40:00,60.31,60.42,60.1,60.11,9898.0,60.31,60.42,60.1,60.11,9898.0
2021-02-01 09:45:00,60.14,60.38,60.13,60.32,119935.0,60.14,60.38,60.13,60.32,119935.0
2021-02-01 09:50:00,60.37,60.48,60.0,60.07,19249.0,60.37,60.48,60.0,60.07,19249.0
2021-02-01 09:55:00,60.1,60.44,60.1,60.27,13092.0,60.1,60.44,60.1,60.27,13092.0
2021-02-01 10:00:00,60.23,60.34,60.11,60.3,15403.0,60.23,60.34,60.11,60.3,15403.0
2021-02-01 10:05:00,60.26,60.3,60.04,60.07,20893.0,60.26,60.3,60.04,60.07,20893.0
2021-02-01 10:10:00,60.08,60.1,59.91,59.95,24812.0,60.08,60.1,59.91,59.95,24812.0
2021-02-01 10:15:00,59.96,60.07,59.96,59.98,17223.0,59.96,60.07,59.96,59.98,17223.0
2021-02-01 10:20:00,59.98,60.01,59.87,59.93,18716.0,59.98,60.01,59.87,59.93,18716.0
2021-02-01 10:25:00,59.93,59.98,59.76,59.76,30880.0,59.93,59.98,59.76,59.76,30880.0
2021-02-01 10:30:00,59.81,60.05,59.79,59.98,20078.0,59.81,60.05,59.79,59.98,20078.0
2021-02-01 10:35:00,60.0,60.0,59.77,59.82,9172.0,60.0,60.0,59.77,59.82,9172.0
2021-02-01 10:40:00,59.8,59.81,59.63,59.64,10050.0,59.8,59.81,59.63,59.64,10050.0
2021-02-01 10:45:00,59.64,59.84,59.55,59.77,17726.0,59.64,59.84,59.55,59.77,17726.0
2021-02-01 10:50:00,59.79,59.81,59.67,59.76,20466.0,59.79,59.81,59.67,59.76,20466.0
2021-02-01 10:55:00,59.73,59.83,59.67,59.8,10467.0,59.73,59.83,59.67,59.8,10467.0
2021-02-01 11:00:00,59.77,59.82,59.66,59.73,15734.0,59.77,59.82,59.66,59.73,15734.0
2021-02-01 11:05:00,59.75,59.76,59.65,59.75,17748.0,59.75,59.76,59.65,59.75,17748.0
2021-02-01 11:10:00,59.75,59.82,59.72,59.77,24418.0,59.75,59.82,59.72,59.77,24418.0
2021-02-01 11:15:00,59.77,59.86,59.75,59.84,11799.0,59.77,59.86,59.75,59.84,11799.0
2021-02-01 11:20:00,59.83,60.15,59.82,60.13,57857.0,59.83,60.15,59.82,60.13,57857.0
2021-02-01 11:25:00,60.16,60.36,60.15,60.36,56657.0,60.16,60.36,60.15,60.36,56657.0
2021-02-01 11:30:00,60.36,60.41,60.26,60.32,71788.0,60.36,60.41,60.26,60.32,71788.0
2021-02-01 11:35:00,60.32,60.32,59.92,59.95,59981.0,60.32,60.32,59.92,59.95,59981.0
2021-02-01 11:40:00,59.97,60.1,59.97,60.04,22770.0,59.97,60.1,59.97,60.04,22770.0
2021-02-01 11:45:00,60.05,60.17,60.04,60.07,11201.0,60.05,60.17,60.04,60.07,11201.0
2021-02-01 11:50:00,60.09,60.09,59.9,59.93,17241.0,60.09,60.09,59.9,59.93,17241.0
2021-02-01 11:55:00,59.9,59.97,59.86,59.93,19227.0,59.9,59.97,59.86,59.93,19227.0
2021-02-01 12:00:00,59.96,60.02,59.87,59.87,15310.0,59.96,60.02,59.87,59.87,15310.0
2021-02-01 12:05:00,59.89,59.91,59.79,59.79,10584.0,59.89,59.91,59.79,59.79,10584.0
2021-02-01 12:10:00,59.79,59.95,59.78,59.85,11683.0,59.79,59.95,59.78,59.85,11683.0
2021-02-01 12:15:00,59.86,59.92,59.83,59.91,16136.0,59.86,59.92,59.83,59.91,16136.0
2021-02-01 12:20:00,59.91,59.95,59.82,59.82,11989.0,59.91,59.95,59.82,59.82,11989.0
2021-02-01 12:25:00,59.8,59.81,59.7,59.73,13852.0,59.8,59.81,59.7,59.73,13852.0
2021-02-01 12:30:00,59.76,59.81,59.75,59.8,12538.0,59.76,59.81,59.75,59.8,12538.0
2021-02-01 12:35:00,59.8,59.88,59.79,59.81,15073.0,59.8,59.88,59.79,59.81,15073.0
2021-02-01 12:40:00,59.82,59.94,59.79,59.88,27799.0,59.82,59.94,59.79,59.88,27799.0
2021-02-01 12:45:00,59.9,59.93,59.88,59.9,10509.0,59.9,59.93,59.88,59.9,10509.0
2021-02-01 12:50:00,59.89,59.94,59.85,59.89,14667.0,59.89,59.94,59.85,59.89,14667.0
2021-02-01 12:55:00,59.94,59.97,59.89,59.9,6454.0,59.94,59.97,59.89,59.9,6454.0
2021-02-01 13:00:00,59.91,59.93,59.79,59.8,21202.0,59.91,59.93,59.79,59.8,21202.0
2021-02-01 13:05:00,59.81,59.81,59.71,59.74,13790.0,59.81,59.81,59.71,59.74,13790.0
2021-02-01 13:10:00,59.72,59.76,59.67,59.68,10944.0,59.72,59.76,59.67,59.68,10944.0
2021-02-01 13:15:00,59.68,59.69,59.63,59.66,23560.0,59.68,59.69,59.63,59.66,23560.0
2021-02-01 13:20:00,59.65,59.67,59.58,59.58,136941.0,59.65,59.67,59.58,59.58,136941.0
2021-02-01 13:25:00,59.57,59.73,59.54,59.72,12221.0,59.57,59.73,59.54,59.72,12221.0
2021-02-01 13:30:00,59.74,59.79,59.74,59.77,13457.0,59.74,59.79,59.74,59.77,13457.0
2021-02-01 13:35:00,59.75,59.76,59.63,59.66,13534.0,59.75,59.76,59.63,59.66,13534.0
2021-02-01 13:40:00,59.65,59.71,59.63,59.66,13881.0,59.65,59.71,59.63,59.66,13881.0
2021-02-01 13:45:00,59.65,59.66,59.57,59.59,8635.0,59.65,59.66,59.57,59.59,8635.0
2021-02-01 13:50:00,59.58,59.59,59.51,59.53,13637.0,59.58,59.59,59.51,59.53,13637.0
2021-02-01 13:55:00,59.53,59.54,59.49,59.51,15553.0,59.53,59.54,59.49,59.51,15553.0
2021-02-01 14:00:00,59.52,59.52,59.47,59.5,24631.0,59.52,59.52,59.47,59.5,24631.0
2021-02-01 14:05:00,59.49,59.59,59.47,59.54,17421.0,59.49,59.59,59.47,59.54,17421.0
2021-02-01 14:10:00,59.54,59.64,59.54,59.64,12101.0,59.54,59.64,59.54,59.64,12101.0
2021-02-01 14:15:00,59.64,59.78,59.63,59.76,16067.0,59.64,59.78,59.63,59.76,16067.0
2021-02-01 14:20:00,59.77,59.79,59.7,59.71,25736.0,59.77,59.79,59.7,59.71,25736.0
2021-02-01 14:25:00,59.73,59.82,59.72,59.77,19524.0,59.73,59.82,59.72,59.77,19524.0
2021-02-01 14:30:00,59.76,59.91,59.75,59.9,25589.0,59.76,59.91,59.75,59.9,25589.0
2021-02-01 14:35:00,59.89,59.96,59.86,59.93,20313.0,59.89,59.96,59.86,59.93,20313.0
2021-02-01 14:40:00,59.93,60.02,59.91,59.92,15520.0,59.93,60.02,59.91,59.92,15520.0
2021-02-01 14:45:00,59.92,59.97,59.91,59.92,43951.0,59.92,59.97,59.91,59.92,43951.0
2021-02-01 14:50:00,59.92,59.95,59.88,59.95,18292.0,59.92,59.95,59.88,59.95,18292.0
2021-02-01 14:55:00,59.94,59.95,59.84,59.85,37499.0,59.94,59.95,59.84,59.85,37499.0
2021-02-01 15:00:00,59.86,59.96,59.85,59.95,20617.0,59.86,59.96,59.85,59.95,20617.0
2021-02-01 15:05:00,59.95,59.95,59.9,59.9,33318.0,59.95,59.95,59.9,59.9,33318.0
2021-02-01 15:10:00,59.9,59.91,59.76,59.82,21094.0,59.9,59.91,59.76,59.82,21094.0
2021-02-01 15:15:00,59.83,59.84,59.79,59.81,26869.0,59.83,59.84,59.79,59.81,26869.0
2021-02-01 15:20:00,59.82,59.87,59.66,59.73,27135.0,59.82,59.87,59.66,59.73,27135.0
2021-02-01 15:25:00,59.74,59.77,59.64,59.64,21693.0,59.74,59.77,59.64,59.64,21693.0
2021-02-01 15:30:00,59.63,59.69,59.6,59.67,31609.0,59.63,59.69,59.6,59.67,31609.0
2021-02-01 15:35:00,59.67,59.73,59.65,59.7,32113.0,59.67,59.73,59.65,59.7,32113.0
2021-02-01 15:40:00,59.7,59.73,59.66,59.67,31336.0,59.7,59.73,59.66,59.67,31336.0
2021-02-01 15:45:00,59.67,59.7,59.61,59.7,42429.0,59.67,59.7,59.61,59.7,42429.0
2021-02-01 15:50:00,59.69,59.74,59.62,59.69,52407.0,59.69,59.74,59.62,59.69,52407.0
2021-02-01 15:55:00,59.68,59.71,59.56,59.58,169900.0,59.68,59.71,59.56,59.58,169900.0
2021-02-02 09:30:00,60.36,60.6,60.11,60.41,54974.0,60.36,60.6,60.11,60.41,54974.0
2021-02-02 09:35:00,60.29,60.66,60.27,60.6,42411.0,60.29,60.66,60.27,60.6,42411.0
2021-02-02 09:40:00,60.56,60.65,60.43,60.58,19999.0,60.56,60.65,60.43,60.58,19999.0
2021-02-02 09:45:00,60.53,60.59,60.45,60.53,15953.0,60.53,60.59,60.45,60.53,15953.0
2021-02-02 09:50:00,60.56,60.57,60.19,60.4,24423.0,60.56,60.57,60.19,60.4,24423.0
2021-02-02 09:55:00,60.43,60.66,60.35,60.66,18192.0,60.43,60.66,60.35,60.66,18192.0
2021-02-02 10:00:00,60.64,61.05,60.64,60.93,27442.0,60.64,61.05,60.64,60.93,27442.0
2021-02-02 10:05:00,60.93,61.06,60.72,60.91,42884.0,60.93,61.06,60.72,60.91,42884.0
2021-02-02 10:10:00,60.95,60.95,60.79,60.94,22305.0,60.95,60.95,60.79,60.94,22305.0
2021-02-02 10:15:00,60.91,61.01,60.83,60.9,18650.0,60.91,61.01,60.83,60.9,18650.0
2021-02-02 10:20:00,60.91,61.0,60.78,61.0,19747.0,60.91,61.0,60.78,61.0,19747.0
2021-02-02 10:25:00,61.0,61.14,60.98,61.06,41182.0,61.0,61.14,60.98,61.06,41182.0
2021-02-02 10:30:00,61.04,61.15,60.85,60.85,17272.0,61.04,61.15,60.85,60.85,17272.0
2021-02-02 10:35:00,60.79,60.82,60.59,60.62,11850.0,60.79,60.82,60.59,60.62,11850.0
2021-02-02 10:40:00,60.58,60.6,60.35,60.44,10920.0,60.58,60.6,60.35,60.44,10920.0
2021-02-02 10:45:00,60.44,60.45,60.26,60.33,14963.0,60.44,60.45,60.26,60.33,14963.0
2021-02-02 10:50:00,60.34,60.46,60.3,60.46,27278.0,60.34,60.46,60.3,60.46,27278.0
2021-02-02 10:55:00,60.47,60.65,60.35,60.65,42231.0,60.47,60.65,60.35,60.65,42231.0
2021-02-02 11:00:00,60.65,60.69,60.53,60.6,79702.0,60.65,60.69,60.53,60.6,79702.0
2021-02-02 11:05:00,60.61,60.99,60.59,60.99,20121.0,60.61,60.99,60.59,60.99,20121.0
2021-02-02 11:10:00,60.97,60.99,60.85,60.9,16923.0,60.97,60.99,60.85,60.9,16923.0
2021-02-02 11:15:00,60.87,61.04,60.86,60.98,13130.0,60.87,61.04,60.86,60.98,13130.0
2021-02-02 11:20:00,61.0,61.08,60.84,60.87,10648.0,61.0,61.08,60.84,60.87,10648.0
2021-02-02 11:25:00,60.86,60.94,60.76,60.78,11875.0,60.86,60.94,60.76,60.78,11875.0
2021-02-02 11:30:00,60.78,60.89,60.78,60.87,25036.0,60.78,60.89,60.78,60.87,25036.0
2021-02-02 11:35:00,60.88,60.9,60.73,60.73,16910.0,60.88,60.9,60.73,60.73,16910.0
2021-02-02 11:40:00,60.72,60.9,60.7,60.87,15525.0,60.72,60.9,60.7,60.87,15525.0
2021-02-02 11:45:00,60.86,60.89,60.8,60.84,9193.0,60.86,60.89,60.8,60.84,9193.0
2021-02-02 11:50:00,60.85,60.94,60.84,60.85,8799.0,60.85,60.94,60.84,60.85,8799.0
2021-02-02 11:55:00,60.85,60.86,60.66,60.72,9485.0,60.85,60.86,60.66,60.72,9485.0
2021-02-02 12:00:00,60.7,60.81,60.67,60.68,27149.0,60.7,60.81,60.67,60.68,27149.0
2021-02-02 12:05:00,60.68,60.74,60.65,60.65,13389.0,60.68,60.74,60.65,60.65,13389.0
2021-02-02 12:10:00,60.65,60.65,60.55,60.61,8384.0,60.65,60.65,60.55,60.61,8384.0
2021-02-02 12:15:00,60.61,60.64,60.44,60.45,24208.0,60.61,60.64,60.44,60.45,24208.0
2021-02-02 12:20:00,60.44,60.5,60.29,60.36,22713.0,60.44,60.5,60.29,60.36,22713.0
2021-02-02 12:25:00,60.34,60.44,60.29,60.44,16902.0,60.34,60.44,60.29,60.44,16902.0
2021-02-02 12:30:00,60.43,60.45,60.29,60.34,19089.0,60.43,60.45,60.29,60.34,19089.0
2021-02-02 12:35:00,60.34,60.45,60.33,60.37,20346.0,60.34,60.45,60.33,60.37,20346.0
2021-02-02 12:40:00,60.35,60.45,60.27,60.31,49376.0,60.35,60.45,60.27,60.31,49376.0
2021-02-02 12:45:00,60.32,60.37,60.2,60.37,11456.0,60.32,60.37,60.2,60.37,11456.0
2021-02-02 12:50:00,60.36,60.38,60.31,60.35,10276.0,60.36,60.38,60.31,60.35,10276.0
2021-02-02 12:55:00,60.37,60.47,60.34,60.41,7511.0,60.37,60.47,60.34,60.41,7511.0
2021-02-02 13:00:00,60.41,60.44,60.34,60.36,17677.0,60.41,60.44,60.34,60.36,17677.0
2021-02-02 13:05:00,60.35,60.39,60.34,60.37,7635.0,60.35,60.39,60.34,60.37,7635.0
2021-02-02 13:10:00,60.36,60.36,60.28,60.29,11712.0,60.36,60.36,60.28,60.29,11712.0
2021-02-02 13:15:00,60.28,60.28,60.17,60.22,7239.0,60.28,60.28,60.17,60.22,7239.0
2021-02-02 13:20:00,60.2,60.2,60.13,60.13,5733.0,60.2,60.2,60.13,60.13,5733.0
2021-02-02 13:25:00,60.15,60.26,60.14,60.21,13760.0,60.15,60.26,60.14,60.21,13760.0
2021-02-02 13:30:00,60.22,60.23,60.1,60.17,12171.0,60.22,60.23,60.1,60.17,12171.0
2021-02-02 13:35:00,60.15,60.16,60.08,60.14,19097.0,60.15,60.16,60.08,60.14,19097.0
2021-02-02 13:40:00,60.15,60.2,60.15,60.18,12513.0,60.15,60.2,60.15,60.18,12513.0
2021-02-02 13:45:00,60.18,60.18,60.08,60.14,9640.0,60.18,60.18,60.08,60.14,9640.0
2021-02-02 13:50:00,60.13,60.14,60.03,60.06,8393.0,60.13,60.14,60.03,60.06,8393.0
2021-02-02 13:55:00,60.05,60.12,60.02,60.11,13022.0,60.05,60.12,60.02,60.11,13022.0
2021-02-02 14:00:00,60.12,60.21,60.12,60.19,10924.0,60.12,60.21,60.12,60.19,10924.0
2021-02-02 14:05:00,60.18,60.25,60.17,60.25,12316.0,60.18,60.25,60.17,60.25,12316.0
2021-02-02 14:10:00,60.23,60.24,60.15,60.2,16516.0,60.23,60.24,60.15,60.2,16516.0
2021-02-02 14:15:00,60.19,60.21,60.01,60.02,17537.0,60.19,60.21,60.01,60.02,17537.0
2021-02-02 14:20:00,60.03,60.04,59.96,60.0,19943.0,60.03,60.04,59.96,60.0,19943.0
2021-02-02 14:25:00,60.0,60.01,59.92,59.95,16700.0,60.0,60.01,59.92,59.95,16700.0
2021-02-02 14:30:00,59.95,60.06,59.95,60.06,24788.0,59.95,60.06,59.95,60.06,24788.0
2021-02-02 14:35:00,60.09,60.16,60.06,60.06,17752.0,60.09,60.16,60.06,60.06,17752.0
2021-02-02 14:40:00,60.07,60.09,59.98,59.98,28901.0,60.07,60.09,59.98,59.98,28901.0
2021-02-02 14:45:00,59.99,60.01,59.9,59.94,14435.0,59.99,60.01,59.9,59.94,14435.0
2021-02-02 14:50:00,59.95,59.95,59.87,59.91,13997.0,59.95,59.95,59.87,59.91,13997.0
2021-02-02 14:55:00,59.9,59.91,59.84,59.91,16714.0,59.9,59.91,59.84,59.91,16714.0
2021-02-02 15:00:00,59.92,60.0,59.87,59.91,44568.0,59.92,60.0,59.87,59.91,44568.0
2021-02-02 15:05:00,59.91,59.99,59.9,59.96,14077.0,59.91,59.99,59.9,59.96,14077.0
2021-02-02 15:10:00,59.95,59.97,59.91,59.94,20428.0,59.95,59.97,59.91,59.94,20428.0
2021-02-02 15:15:00,59.94,59.95,59.85,59.95,22999.0,59.94,59.95,59.85,59.95,22999.0
2021-02-02 15:20:00,59.94,60.01,59.94,59.99,16196.0,59.94,60.01,59.94,59.99,16196.0
2021-02-02 15:25:00,59.98,60.0,59.96,60.0,18153.0,59.98,60.0,59.96,60.0,18153.0
2021-02-02 15:30:00,59.99,60.08,59.97,60.06,17814.0,59.99,60.08,59.97,60.06,17814.0
2021-02-02 15:35:00,60.07,60.07,59.98,59.99,24687.0,60.07,60.07,59.98,59.99,24687.0
2021-02-02 15:40:00,59.99,60.0,59.92,59.95,40416.0,59.99,60.0,59.92,59.95,40416.0
2021-02-02 15:45:00,59.94,59.98,59.87,59.88,52015.0,59.94,59.98,59.87,59.88,52015.0
2021-02-02 15:50:00,59.86,59.94,59.8,59.82,75801.0,59.86,59.94,59.8,59.82,75801.0
2021-02-02 15:55:00,59.82,59.84,59.59,59.63,161344.0,59.82,59.84,59.59,59.63,161344.0
2021-02-03 09:30:00,59.79,60.43,59.58,60.39,73989.0,59.79,60.43,59.58,60.39,73989.0
2021-02-03 09:35:00,60.37,60.68,60.08,60.63,50810.0,60.37,60.68,60.08,60.63,50810.0
2021-02-03 09:40:00,60.64,60.66,60.26,60.47,30501.0,60.64,60.66,60.26,60.47,30501.0
2021-02-03 09:45:00,60.48,60.61,60.29,60.52,29336.0,60.48,60.61,60.29,60.52,29336.0
2021-02-03 09:50:00,60.48,60.57,60.38,60.48,26700.0,60.48,60.57,60.38,60.48,26700.0
2021-02-03 09:55:00,60.48,60.52,60.27,60.51,20351.0,60.48,60.52,60.27,60.51,20351.0
2021-02-03 10:00:00,60.56,60.63,60.43,60.5,23543.0,60.56,60.63,60.43,60.5,23543.0
2021-02-03 10:05:00,60.51,60.53,60.31,60.4,25656.0,60.51,60.53,60.31,60.4,25656.0
2021-02-03 10:10:00,60.4,60.44,60.18,60.22,26831.0,60.4,60.44,60.18,60.22,26831.0
2021-02-03 10:15:00,60.22,60.46,60.18,60.4,16536.0,60.22,60.46,60.18,60.4,16536.0
2021-02-03 10:20:00,60.43,60.57,60.33,60.36,26746.0,60.43,60.57,60.33,60.36,26746.0
2021-02-03 10:25:00,60.38,60.38,60.13,60.13,20967.0,60.38,60.38,60.13,60.13,20967.0
2021-02-03 10:30:00,60.12,60.26,60.07,60.07,11939.0,60.12,60.26,60.07,60.07,11939.0
2021-02-03 10:35:00,60.07,60.12,59.95,59.98,8762.0,60.07,60.12,59.95,59.98,8762.0
2021-02-03 10:40:00,59.98,60.11,59.97,60.07,9478.0,59.98,60.11,59.97,60.07,9478.0
2021-02-03 10:45:00,60.09,60.09,60.01,60.06,11451.0,60.09,60.09,60.01,60.06,11451.0
2021-02-03 10:50:00,60.05,60.07,59.95,59.98,13522.0,60.05,60.07,59.95,59.98,13522.0
2021-02-03 10:55:00,59.98,59.98,59.87,59.97,13204.0,59.98,59.98,59.87,59.97,13204.0
2021-02-03 11:00:00,59.98,60.27,59.98,60.25,26277.0,59.98,60.27,59.98,60.25,26277.0
2021-02-03 11:05:00,60.27,60.34,60.08,60.26,24640.0,60.27,60.34,60.08,60.26,24640.0
2021-02-03 11:10:00,60.26,60.27,60.12,60.24,23593.0,60.26,60.27,60.12,60.24,23593.0
2021-02-03 11:15:00,60.23,60.33,60.11,60.2,33487.0,60.23,60.33,60.11,60.2,33487.0
2021-02-03 11:20:00,60.2,60.26,60.13,60.18,17840.0,60.2,60.26,60.13,60.18,17840.0
2021-02-03 11:25:00,60.19,60.22,60.14,60.17,10740.0,60.19,60.22,60.14,60.17,10740.0
2021-02-03 11:30:00,60.2,60.25,60.12,60.23,14520.0,60.2,60.25,60.12,60.23,14520.0
2021-02-03 11:35:00,60.25,60.32,60.18,60.27,16590.0,60.25,60.32,60.18,60.27,16590.0
2021-02-03 11:40:00,60.26,60.4,60.26,60.34,10797.0,60.26,60.4,60.26,60.34,10797.0
2021-02-03 11:45:00,60.32,60.47,60.28,60.47,12938.0,60.32,60.47,60.28,60.47,12938.0
2021-02-03 11:50:00,60.44,60.5,60.35,60.38,12165.0,60.44,60.5,60.35,60.38,12165.0
2021-02-03 11:55:00,60.36,60.38,60.32,60.32,10767.0,60.36,60.38,60.32,60.32,10767.0
2021-02-03 12:00:00,60.31,60.32,60.1,60.13,23843.0,60.31,60.32,60.1,60.13,23843.0
2021-02-03 12:05:00,60.14,60.15,60.06,60.09,14110.0,60.14,60.15,60.06,60.09,14110.0
2021-02-03 12:10:00,60.1,60.1,59.94,59.96,12687.0,60.1,60.1,59.94,59.96,12687.0
2021-02-03 12:15:00,59.99,60.21,59.98,60.17,12221.0,59.99,60.21,59.98,60.17,12221.0
2021-02-03 12:20:00,60.18,60.22,60.16,60.2,9395.0,60.18,60.22,60.16,60.2,9395.0
2021-02-03 12:25:00,60.21,60.24,60.18,60.23,8875.0,60.21,60.24,60.18,60.23,8875.0
2021-02-03 12:30:00,60.24,60.3,60.21,60.3,17563.0,60.24,60.3,60.21,60.3,17563.0
2021-02-03 12:35:00,60.29,60.4,60.28,60.38,14371.0,60.29,60.4,60.28,60.38,14371.0
2021-02-03 12:40:00,60.4,60.53,60.37,60.53,11694.0,60.4,60.53,60.37,60.53,11694.0
2021-02-03 12:45:00,60.55,60.57,60.52,60.53,23189.0,60.55,60.57,60.52,60.53,23189.0
2021-02-03 12:50:00,60.54,60.55,60.44,60.46,33265.0,60.54,60.55,60.44,60.46,33265.0
2021-02-03 12:55:00,60.47,60.48,60.43,60.44,11551.0,60.47,60.48,60.43,60.44,11551.0
2021-02-03 13:00:00,60.44,60.45,60.37,60.37,11277.0,60.44,60.45,60.37,60.37,11277.0
2021-02-03 13:05:00,60.39,60.47,60.39,60.47,7977.0,60.39,60.47,60.39,60.47,7977.0
2021-02-03 13:10:00,60.47,60.68,60.46,60.68,14980.0,60.47,60.68,60.46,60.68,14980.0
2021-02-03 13:15:00,60.67,60.68,60.52,60.57,12413.0,60.67,60.68,60.52,60.57,12413.0
2021-02-03 13:20:00,60.56,60.7,60.55,60.69,12046.0,60.56,60.7,60.55,60.69,12046.0
2021-02-03 13:25:00,60.68,60.68,60.59,60.64,25155.0,60.68,60.68,60.59,60.64,25155.0
2021-02-03 13:30:00,60.64,60.66,60.63,60.66,7889.0,60.64,60.66,60.63,60.66,7889.0
2021-02-03 13:35:00,60.66,60.82,60.65,60.79,18530.0,60.66,60.82,60.65,60.79,18530.0
2021-02-03 13:40:00,60.8,60.85,60.67,60.67,14603.0,60.8,60.85,60.67,60.67,14603.0
2021-02-03 13:45:00,60.66,60.68,60.61,60.64,7879.0,60.66,60.68,60.61,60.64,7879.0
2021-02-03 13:50:00,60.65,60.73,60.64,60.73,10125.0,60.65,60.73,60.64,60.73,10125.0
2021-02-03 13:55:00,60.73,60.78,60.71,60.76,8991.0,60.73,60.78,60.71,60.76,8991.0
2021-02-03 14:00:00,60.76,60.79,60.69,60.79,18367.0,60.76,60.79,60.69,60.79,18367.0
2021-02-03 14:05:00,60.79,60.89,60.77,60.87,14991.0,60.79,60.89,60.77,60.87,14991.0
2021-02-03 14:10:00,60.86,60.87,60.76,60.76,11573.0,60.86,60.87,60.76,60.76,11573.0
2021-02-03 14:15:00,60.75,60.87,60.74,60.85,11373.0,60.75,60.87,60.74,60.85,11373.0
2021-02-03 14:20:00,60.85,60.85,60.8,60.81,6277.0,60.85,60.85,60.8,60.81,6277.0
2021-02-03 14:25:00,60.81,60.83,60.77,60.77,11986.0,60.81,60.83,60.77,60.77,11986.0
2021-02-03 14:30:00,60.77,60.86,60.76,60.82,22879.0,60.77,60.86,60.76,60.82,22879.0
2021-02-03 14:35:00,60.81,60.87,60.8,60.85,12185.0,60.81,60.87,60.8,60.85,12185.0
2021-02-03 14:40:00,60.83,60.85,60.68,60.7,9860.0,60.83,60.85,60.68,60.7,9860.0
2021-02-03 14:45:00,60.71,60.74,60.7,60.71,13775.0,60.71,60.74,60.7,60.71,13775.0
2021-02-03 14:50:00,60.72,60.73,60.65,60.71,8050.0,60.72,60.73,60.65,60.71,8050.0
2021-02-03 14:55:00,60.7,60.83,60.69,60.78,10126.0,60.7,60.83,60.69,60.78,10126.0
2021-02-03 15:00:00,60.78,60.8,60.72,60.72,10021.0,60.78,60.8,60.72,60.72,10021.0
2021-02-03 15:05:00,60.72,60.78,60.71,60.78,7546.0,60.72,60.78,60.71,60.78,7546.0
2021-02-03 15:10:00,60.78,60.83,60.75,60.83,14770.0,60.78,60.83,60.75,60.83,14770.0
2021-02-03 15:15:00,60.83,60.88,60.81,60.85,16557.0,60.83,60.88,60.81,60.85,16557.0
2021-02-03 15:20:00,60.85,60.94,60.85,60.94,20470.0,60.85,60.94,60.85,60.94,20470.0
2021-02-03 15:25:00,60.94,60.99,60.86,60.88,30138.0,60.94,60.99,60.86,60.88,30138.0
2021-02-03 15:30:00,60.88,60.89,60.54,60.59,30560.0,60.88,60.89,60.54,60.59,30560.0
2021-02-03 15:35:00,60.59,60.59,60.41,60.43,22663.0,60.59,60.59,60.41,60.43,22663.0
2021-02-03 15:40:00,60.44,60.64,60.44,60.59,29878.0,60.44,60.64,60.44,60.59,29878.0
2021-02-03 15:45:00,60.59,60.7,60.58,60.58,47668.0,60.59,60.7,60.58,60.58,47668.0
2021-02-03 15:50:00,60.56,60.61,60.45,60.51,70943.0,60.56,60.61,60.45,60.51,70943.0
2021-02-03 15:55:00,60.51,60.61,60.45,60.46,133412.0,60.51,60.61,60.45,60.46,133412.0
2021-02-04 09:30:00,60.79,60.94,60.52,60.6,100342.0,60.79,60.94,60.52,60.6,100342.0
2021-02-04 09:35:00,60.62,60.66,60.32,60.42,33684.0,60.62,60.66,60.32,60.42,33684.0
2021-02-04 09:40:00,60.43,60.53,60.31,60.42,30770.0,60.43,60.53,60.31,60.42,30770.0
2021-02-04 09:45:00,60.39,60.81,60.36,60.78,25820.0,60.39,60.81,60.36,60.78,25820.0
2021-02-04 09:50:00,60.75,60.87,60.62,60.86,34620.0,60.75,60.87,60.62,60.86,34620.0
2021-02-04 09:55:00,60.86,60.96,60.85,60.9,41364.0,60.86,60.96,60.85,60.9,41364.0
2021-02-04 10:00:00,60.88,60.97,60.63,60.8,37498.0,60.88,60.97,60.63,60.8,37498.0
2021-02-04 10:05:00,60.8,60.85,60.41,60.47,24657.0,60.8,60.85,60.41,60.47,24657.0
2021-02-04 10:10:00,60.48,60.56,60.38,60.55,15704.0,60.48,60.56,60.38,60.55,15704.0
2021-02-04 10:15:00,60.58,60.82,60.58,60.8,18722.0,60.58,60.82,60.58,60.8,18722.0
2021-02-04 10:20:00,60.79,60.81,60.55,60.64,15654.0,60.79,60.81,60.55,60.64,15654.0
2021-02-04 10:25:00,60.64,60.67,60.5,60.53,15825.0,60.64,60.67,60.5,60.53,15825.0
2021-02-04 10:30:00,60.55,60.64,60.49,60.49,13185.0,60.55,60.64,60.49,60.49,13185.0
2021-02-04 10:35:00,60.53,60.53,60.34,60.34,7955.0,60.53,60.53,60.34,60.34,7955.0
2021-02-04 10:40:00,60.37,60.44,60.34,60.44,11232.0,60.37,60.44,60.34,60.44,11232.0
2021-02-04 10:45:00,60.46,60.53,60.43,60.52,10431.0,60.46,60.53,60.43,60.52,10431.0
2021-02-04 10:50:00,60.54,60.63,60.43,60.55,20663.0,60.54,60.63,60.43,60.55,20663.0
2021-02-04 10:55:00,60.56,60.78,60.44,60.75,20579.0,60.56,60.78,60.44,60.75,20579.0
2021-02-04 11:00:00,60.76,60.87,60.75,60.8,23323.0,60.76,60.87,60.75,60.8,23323.0
2021-02-04 11:05:00,60.75,60.85,60.68,60.69,17143.0,60.75,60.85,60.68,60.69,17143.0
2021-02-04 11:10:00,60.71,60.75,60.51,60.52,16044.0,60.71,60.75,60.51,60.52,16044.0
2021-02-04 11:15:00,60.54,60.71,60.53,60.67,31971.0,60.54,60.71,60.53,60.67,31971.0
2021-02-04 11:20:00,60.67,60.73,60.63,60.69,19829.0,60.67,60.73,60.63,60.69,19829.0
2021-02-04 11:25:00,60.7,60.79,60.69,60.77,15330.0,60.7,60.79,60.69,60.77,15330.0
2021-02-04 11:30:00,60.77,60.77,60.57,60.67,12268.0,60.77,60.77,60.57,60.67,12268.0
2021-02-04 11:35:00,60.68,60.71,60.57,60.6,14917.0,60.68,60.71,60.57,60.6,14917.0
2021-02-04 11:40:00,60.6,60.6,60.48,60.52,12416.0,60.6,60.6,60.48,60.52,12416.0
2021-02-04 11:45:00,60.5,60.54,60.37,60.43,10129.0,60.5,60.54,60.37,60.43,10129.0
2021-02-04 11:50:00,60.41,60.41,60.34,60.37,12332.0,60.41,60.41,60.34,60.37,12332.0
2021-02-04 11:55:00,60.37,60.41,60.34,60.38,12441.0,60.37,60.41,60.34,60.38,12441.0
2021-02-04 12:00:00,60.37,60.47,60.35,60.39,12813.0,60.37,60.47,60.35,60.39,12813.0
2021-02-04 12:05:00,60.39,60.42,60.27,60.41,13524.0,60.39,60.42,60.27,60.41,13524.0
2021-02-04 12:10:00,60.4,60.45,60.37,60.39,14236.0,60.4,60.45,60.37,60.39,14236.0
2021-02-04 12:15:00,60.39,60.42,60.34,60.42,13080.0,60.39,60.42,60.34,60.42,13080.0
2021-02-04 12:20:00,60.41,60.42,60.22,60.27,45012.0,60.41,60.42,60.22,60.27,45012.0
2021-02-04 12:25:00,60.28,60.4,60.25,60.37,21338.0,60.28,60.4,60.25,60.37,21338.0
2021-02-04 12:30:00,60.37,60.39,60.25,60.25,11916.0,60.37,60.39,60.25,60.25,11916.0
2021-02-04 12:35:00,60.27,60.28,60.2,60.28,8487.0,60.27,60.28,60.2,60.28,8487.0
2021-02-04 12:40:00,60.28,60.48,60.28,60.47,16930.0,60.28,60.48,60.28,60.47,16930.0
2021-02-04 12:45:00,60.47,60.51,60.36,60.38,16130.0,60.47,60.51,60.36,60.38,16130.0
2021-02-04 12:50:00,60.37,60.39,60.32,60.34,6773.0,60.37,60.39,60.32,60.34,6773.0
2021-02-04 12:55:00,60.34,60.35,60.26,60.26,10227.0,60.34,60.35,60.26,60.26,10227.0
2021-02-04 13:00:00,60.26,60.41,60.26,60.4,15400.0,60.26,60.41,60.26,60.4,15400.0
2021-02-04 13:05:00,60.42,60.42,60.33,60.34,12390.0,60.42,60.42,60.33,60.34,12390.0
2021-02-04 13:10:00,60.37,60.45,60.36,60.41,9754.0,60.37,60.45,60.36,60.41,9754.0
2021-02-04 13:15:00,60.4,60.46,60.4,60.43,9399.0,60.4,60.46,60.4,60.43,9399.0
2021-02-04 13:20:00,60.42,60.42,60.3,60.37,12600.0,60.42,60.42,60.3,60.37,12600.0
2021-02-04 13:25:00,60.38,60.43,60.34,60.35,11290.0,60.38,60.43,60.34,60.35,11290.0
2021-02-04 13:30:00,60.36,60.39,60.32,60.35,23754.0,60.36,60.39,60.32,60.35,23754.0
2021-02-04 13:35:00,60.35,60.37,60.22,60.25,23288.0,60.35,60.37,60.22,60.25,23288.0
2021-02-04 13:40:00,60.26,60.3,60.23,60.3,13333.0,60.26,60.3,60.23,60.3,13333.0
2021-02-04 13:45:00,60.3,60.32,60.25,60.3,12104.0,60.3,60.32,60.25,60.3,12104.0
2021-02-04 13:50:00,60.3,60.34,60.26,60.34,25392.0,60.3,60.34,60.26,60.34,25392.0
2021-02-04 13:55:00,60.32,60.35,60.28,60.33,27893.0,60.32,60.35,60.28,60.33,27893.0
2021-02-04 14:00:00,60.33,60.55,60.31,60.55,22110.0,60.33,60.55,60.31,60.55,22110.0
2021-02-04 14:05:00,60.54,60.6,60.51,60.53,17426.0,60.54,60.6,60.51,60.53,17426.0
2021-02-04 14:10:00,60.54,60.54,60.39,60.39,24107.0,60.54,60.54,60.39,60.39,24107.0
2021-02-04 14:15:00,60.41,60.41,60.3,60.35,15722.0,60.41,60.41,60.3,60.35,15722.0
2021-02-04 14:20:00,60.34,60.37,60.31,60.31,14026.0,60.34,60.37,60.31,60.31,14026.0
2021-02-04 14:25:00,60.32,60.32,60.2,60.23,13680.0,60.32,60.32,60.2,60.23,13680.0
2021-02-04 14:30:00,60.24,60.29,60.22,60.24,22716.0,60.24,60.29,60.22,60.24,22716.0
2021-02-04 14:35:00,60.26,60.31,60.12,60.17,19469.0,60.26,60.31,60.12,60.17,19469.0
2021-02-04 14:40:00,60.16,60.18,60.04,60.09,22024.0,60.16,60.18,60.04,60.09,22024.0
2021-02-04 14:45:00,60.09,60.19,60.09,60.18,21213.0,60.09,60.19,60.09,60.18,21213.0
2021-02-04 14:50:00,60.18,60.19,60.13,60.17,16518.0,60.18,60.19,60.13,60.17,16518.0
2021-02-04 14:55:00,60.17,60.2,60.09,60.15,60408.0,60.17,60.2,60.09,60.15,60408.0
2021-02-04 15:00:00,60.16,60.18,60.09,60.14,23163.0,60.16,60.18,60.09,60.14,23163.0
2021-02-04 15:05:00,60.14,60.2,60.12,60.18,28222.0,60.14,60.2,60.12,60.18,28222.0
2021-02-04 15:10:00,60.18,60.28,60.16,60.28,18798.0,60.18,60.28,60.16,60.28,18798.0
2021-02-04 15:15:00,60.28,60.3,60.2,60.22,32659.0,60.28,60.3,60.2,60.22,32659.0
2021-02-04 15:20:00,60.22,60.23,60.07,60.09,19557.0,60.22,60.23,60.07,60.09,19557.0
2021-02-04 15:25:00,60.09,60.14,59.94,59.99,61272.0,60.09,60.14,59.94,59.99,61272.0
2021-02-04 15:30:00,59.98,60.04,59.97,59.97,30643.0,59.98,60.04,59.97,59.97,30643.0
2021-02-04 15:35:00,59.97,59.99,59.92,59.98,30611.0,59.97,59.99,59.92,59.98,30611.0
2021-02-04 15:40:00,59.98,60.33,59.97,60.22,61002.0,59.98,60.33,59.97,60.22,61002.0
2021-02-04 15:45:00,60.22,60.39,60.22,60.33,69697.0,60.22,60.39,60.22,60.33,69697.0
2021-02-04 15:50:00,60.33,60.37,60.19,60.22,102838.0,60.33,60.37,60.19,60.22,102838.0
2021-02-04 15:55:00,60.21,60.38,60.14,60.38,216722.0,60.21,60.38,60.14,60.38,216722.0
2021-02-05 09:30:00,60.83,61.11,60.63,61.07,148040.0,60.83,61.11,60.63,61.07,148040.0
2021-02-05 09:35:00,61.09,61.2,60.58,60.59,80958.0,61.09,61.2,60.58,60.59,80958.0
2021-02-05 09:40:00,60.64,60.84,60.36,60.4,34009.0,60.64,60.84,60.36,60.4,34009.0
2021-02-05 09:45:00,60.41,60.58,60.39,60.52,24577.0,60.41,60.58,60.39,60.52,24577.0
2021-02-05 09:50:00,60.57,60.62,60.15,60.33,29856.0,60.57,60.62,60.15,60.33,29856.0
2021-02-05 09:55:00,60.34,60.48,60.34,60.41,9400.0,60.34,60.48,60.34,60.41,9400.0
2021-02-05 10:00:00,60.36,60.37,60.15,60.19,20338.0,60.36,60.37,60.15,60.19,20338.0
2021-02-05 10:05:00,60.22,60.24,60.0,60.02,34452.0,60.22,60.24,60.0,60.02,34452.0
2021-02-05 10:10:00,60.02,60.15,59.96,60.06,19121.0,60.02,60.15,59.96,60.06,19121.0
2021-02-05 10:15:00,60.01,60.08,59.94,60.04,18283.0,60.01,60.08,59.94,60.04,18283.0
2021-02-05 10:20:00,60.05,60.09,59.95,59.96,53317.0,60.05,60.09,59.95,59.96,53317.0
2021-02-05 10:25:00,59.96,60.0,59.75,59.77,61257.0,59.96,60.0,59.75,59.77,61257.0
2021-02-05 10:30:00,59.76,59.97,59.68,59.96,22811.0,59.76,59.97,59.68,59.96,22811.0
2021-02-05 10:35:00,59.96,60.0,59.85,59.98,13829.0,59.96,60.0,59.85,59.98,13829.0
2021-02-05 10:40:00,59.97,60.01,59.92,59.94,17054.0,59.97,60.01,59.92,59.94,17054.0
2021-02-05 10:45:00,59.92,59.92,59.78,59.8,24847.0,59.92,59.92,59.78,59.8,24847.0
2021-02-05 10:50:00,59.8,60.0,59.77,59.87,112597.0,59.8,60.0,59.77,59.87,112597.0
2021-02-05 10:55:00,59.85,59.85,59.63,59.73,21277.0,59.85,59.85,59.63,59.73,21277.0
2021-02-05 11:00:00,59.73,59.79,59.56,59.58,12082.0,59.73,59.79,59.56,59.58,12082.0
2021-02-05 11:05:00,59.58,59.69,59.55,59.56,10971.0,59.58,59.69,59.55,59.56,10971.0
2021-02-05 11:10:00,59.57,59.57,59.39,59.48,30555.0,59.57,59.57,59.39,59.48,30555.0
2021-02-05 11:15:00,59.45,59.53,59.39,59.45,13789.0,59.45,59.53,59.39,59.45,13789.0
2021-02-05 11:20:00,59.47,59.57,59.44,59.52,14200.0,59.47,59.57,59.44,59.52,14200.0
2021-02-05 11:25:00,59.55,59.65,59.53,59.55,9100.0,59.55,59.65,59.53,59.55,9100.0
2021-02-05 11:30:00,59.54,59.64,59.45,59.63,17109.0,59.54,59.64,59.45,59.63,17109.0
2021-02-05 11:35:00,59.63,59.67,59.58,59.58,10220.0,59.63,59.67,59.58,59.58,10220.0
2021-02-05 11:40:00,59.6,59.62,59.53,59.53,8400.0,59.6,59.62,59.53,59.53,8400.0
2021-02-05 11:45:00,59.55,59.56,59.3,59.34,18941.0,59.55,59.56,59.3,59.34,18941.0
2021-02-05 11:50:00,59.34,59.48,59.28,59.33,36546.0,59.34,59.48,59.28,59.33,36546.0
2021-02-05 11:55:00,59.34,59.34,59.24,59.3,23187.0,59.34,59.34,59.24,59.3,23187.0
2021-02-05 12:00:00,59.27,59.43,59.22,59.36,25081.0,59.27,59.43,59.22,59.36,25081.0
2021-02-05 12:05:00,59.35,59.35,59.17,59.17,18676.0,59.35,59.35,59.17,59.17,18676.0
2021-02-05 12:10:00,59.19,59.25,59.17,59.22,10590.0,59.19,59.25,59.17,59.22,10590.0
2021-02-05 12:15:00,59.21,59.33,59.21,59.3,15617.0,59.21,59.33,59.21,59.3,15617.0
2021-02-05 12:20:00,59.3,59.33,59.13,59.13,14717.0,59.3,59.33,59.13,59.13,14717.0
2021-02-05 12:25:00,59.13,59.23,59.11,59.18,15160.0,59.13,59.23,59.11,59.18,15160.0
2021-02-05 12:30:00,59.16,59.17,59.07,59.09,13380.0,59.16,59.17,59.07,59.09,13380.0
2021-02-05 12:35:00,59.08,59.13,59.05,59.07,15461.0,59.08,59.13,59.05,59.07,15461.0
2021-02-05 12:40:00,59.05,59.05,58.93,58.96,34719.0,59.05,59.05,58.93,58.96,34719.0
2021-02-05 12:45:00,58.93,59.05,58.9,59.05,32905.0,58.93,59.05,58.9,59.05,32905.0
2021-02-05 12:50:00,59.05,59.1,58.96,58.98,35410.0,59.05,59.1,58.96,58.98,35410.0
2021-02-05 12:55:00,58.97,59.01,58.88,58.94,160491.0,58.97,59.01,58.88,58.94,160491.0
2021-02-05 13:00:00,58.93,59.09,58.91,58.95,48284.0,58.93,59.09,58.91,58.95,48284.0
2021-02-05 13:05:00,58.95,58.96,58.74,58.78,41831.0,58.95,58.96,58.74,58.78,41831.0
2021-02-05 13:10:00,58.79,58.83,58.7,58.7,114910.0,58.79,58.83,58.7,58.7,114910.0
2021-02-05 13:15:00,58.68,58.76,58.57,58.71,161980.0,58.68,58.76,58.57,58.71,161980.0
2021-02-05 13:20:00,58.68,58.72,58.59,58.66,38993.0,58.68,58.72,58.59,58.66,38993.0
2021-02-05 13:25:00,58.66,58.75,58.6,58.7,46808.0,58.66,58.75,58.6,58.7,46808.0
2021-02-05 13:30:00,58.7,58.74,58.62,58.63,30555.0,58.7,58.74,58.62,58.63,30555.0
2021-02-05 13:35:00,58.64,58.72,58.62,58.71,32704.0,58.64,58.72,58.62,58.71,32704.0
2021-02-05 13:40:00,58.71,58.72,58.66,58.7,21000.0,58.71,58.72,58.66,58.7,21000.0
2021-02-05 13:45:00,58.7,58.87,58.69,58.81,34283.0,58.7,58.87,58.69,58.81,34283.0
2021-02-05 13:50:00,58.8,58.9,58.8,58.9,24902.0,58.8,58.9,58.8,58.9,24902.0
2021-02-05 13:55:00,58.89,58.9,58.63,58.64,107324.0,58.89,58.9,58.63,58.64,107324.0
2021-02-05 14:00:00,58.64,58.76,58.6,58.74,32435.0,58.64,58.76,58.6,58.74,32435.0
2021-02-05 14:05:00,58.73,58.78,58.67,58.68,30005.0,58.73,58.78,58.67,58.68,30005.0
2021-02-05 14:10:00,58.69,58.85,58.69,58.78,18313.0,58.69,58.85,58.69,58.78,18313.0
2021-02-05 14:15:00,58.79,58.79,58.62,58.67,21617.0,58.79,58.79,58.62,58.67,21617.0
2021-02-05 14:20:00,58.67,58.7,58.62,58.67,27164.0,58.67,58.7,58.62,58.67,27164.0
2021-02-05 14:25:00,58.66,58.68,58.6,58.64,18593.0,58.66,58.68,58.6,58.64,18593.0
2021-02-05 14:30:00,58.64,58.71,58.62,58.64,22792.0,58.64,58.71,58.62,58.64,22792.0
2021-02-05 14:35:00,58.64,58.73,58.58,58.73,24875.0,58.64,58.73,58.58,58.73,24875.0
2021-02-05 14:40:00,58.74,58.82,58.72,58.74,21064.0,58.74,58.82,58.72,58.74,21064.0
2021-02-05 14:45:00,58.73,58.73,58.6,58.65,24411.0,58.73,58.73,58.6,58.65,24411.0
2021-02-05 14:50:00,58.64,58.74,58.59,58.73,17076.0,58.64,58.74,58.59,58.73,17076.0
2021-02-05 14:55:00,58.74,58.75,58.68,58.68,24854.0,58.74,58.75,58.68,58.68,24854.0
2021-02-05 15:00:00,58.7,58.71,58.6,58.66,24541.0,58.7,58.71,58.6,58.66,24541.0
2021-02-05 15:05:00,58.67,58.73,58.65,58.73,22139.0,58.67,58.73,58.65,58.73,22139.0
2021-02-05 15:10:00,58.73,58.78,58.69,58.71,30234.0,58.73,58.78,58.69,58.71,30234.0
2021-02-05 15:15:00,58.71,58.8,58.66,58.74,88870.0,58.71,58.8,58.66,58.74,88870.0
2021-02-05 15:20:00,58.75,58.89,58.73,58.75,29921.0,58.75,58.89,58.73,58.75,29921.0
2021-02-05 15:25:00,58.75,58.88,58.75,58.87,37502.0,58.75,58.88,58.75,58.87,37502.0
2021-02-05 15:30:00,58.87,58.98,58.84,58.95,44875.0,58.87,58.98,58.84,58.95,44875.0
2021-02-05 15:35:00,58.95,59.06,58.92,59.01,39582.0,58.95,59.06,58.92,59.01,39582.0
2021-02-05 15:40:00,59.0,59.02,58.9,58.95,149995.0,59.0,59.02,58.9,58.95,149995.0
2021-02-05 15:45:00,58.95,59.04,58.9,58.94,73786.0,58.95,59.04,58.9,58.94,73786.0
2021-02-05 15:50:00,58.94,59.01,58.9,58.96,146248.0,58.94,59.01,58.9,58.96,146248.0
2021-02-05 15:55:00,58.96,58.96,58.78,58.82,299662.0,58.96,58.96,58.78,58.82,299662.0
2021-02-08 09:30:00,59.17,59.43,58.68,58.86,111384.0,59.17,59.43,58.68,58.86,111384.0
2021-02-08 09:35:00,58.92,59.09,58.79,58.88,37059.0,58.92,59.09,58.79,58.88,37059.0
2021-02-08 09:40:00,58.93,58.93,58.4,58.48,49502.0,58.93,58.93,58.4,58.48,49502.0
2021-02-08 09:45:00,58.5,58.68,58.35,58.66,32744.0,58.5,58.68,58.35,58.66,32744.0
2021-02-08 09:50:00,58.64,58.85,58.55,58.55,32409.0,58.64,58.85,58.55,58.55,32409.0
2021-02-08 09:55:00,58.58,58.72,58.56,58.7,25394.0,58.58,58.72,58.56,58.7,25394.0
2021-02-08 10:00:00,58.73,58.75,58.54,58.54,34035.0,58.73,58.75,58.54,58.54,34035.0
2021-02-08 10:05:00,58.55,58.68,58.46,58.61,35281.0,58.55,58.68,58.46,58.61,35281.0
2021-02-08 10:10:00,58.62,58.73,58.54,58.55,23761.0,58.62,58.73,58.54,58.55,23761.0
2021-02-08 10:15:00,58.57,58.62,58.51,58.51,12058.0,58.57,58.62,58.51,58.51,12058.0
2021-02-08 10:20:00,58.56,58.7,58.56,58.61,16722.0,58.56,58.7,58.56,58.61,16722.0
2021-02-08 10:25:00,58.6,58.65,58.48,58.6,44449.0,58.6,58.65,58.48,58.6,44449.0
2021-02-08 10:30:00,58.64,58.75,58.59,58.75,23232.0,58.64,58.75,58.59,58.75,23232.0
2021-02-08 10:35:00,58.75,58.8,58.58,58.71,26304.0,58.75,58.8,58.58,58.71,26304.0
2021-02-08 10:40:00,58.71,58.72,58.62,58.7,15581.0,58.71,58.72,58.62,58.7,15581.0
2021-02-08 10:45:00,58.72,58.74,58.64,58.67,15825.0,58.72,58.74,58.64,58.67,15825.0
2021-02-08 10:50:00,58.65,58.71,58.57,58.59,13242.0,58.65,58.71,58.57,58.59,13242.0
2021-02-08 10:55:00,58.59,58.61,58.41,58.56,71244.0,58.59,58.61,58.41,58.56,71244.0
2021-02-08 11:00:00,58.57,58.64,58.57,58.61,11298.0,58.57,58.64,58.57,58.61,11298.0
2021-02-08 11:05:00,58.6,58.65,58.5,58.57,15889.0,58.6,58.65,58.5,58.57,15889.0
2021-02-08 11:10:00,58.54,58.61,58.46,58.46,20270.0,58.54,58.61,58.46,58.46,20270.0
2021-02-08 11:15:00,58.49,58.51,58.44,58.49,52131.0,58.49,58.51,58.44,58.49,52131.0
2021-02-08 11:20:00,58.48,58.61,58.46,58.58,22678.0,58.48,58.61,58.46,58.58,22678.0
2021-02-08 11:25:00,58.58,58.59,58.46,58.49,42397.0,58.58,58.59,58.46,58.49,42397.0
2021-02-08 11:30:00,58.5,58.6,58.48,58.6,95477.0,58.5,58.6,58.48,58.6,95477.0
2021-02-08 11:35:00,58.59,58.6,58.46,58.52,21351.0,58.59,58.6,58.46,58.52,21351.0
2021-02-08 11:40:00,58.52,58.53,58.44,58.5,15613.0,58.52,58.53,58.44,58.5,15613.0
2021-02-08 11:45:00,58.48,58.52,58.42,58.47,15241.0,58.48,58.52,58.42,58.47,15241.0
2021-02-08 11:50:00,58.47,58.47,58.25,58.29,29479.0,58.47,58.47,58.25,58.29,29479.0
2021-02-08 11:55:00,58.28,58.35,58.24,58.26,12597.0,58.28,58.35,58.24,58.26,12597.0
2021-02-08 12:00:00,58.24,58.34,58.21,58.31,37629.0,58.24,58.34,58.21,58.31,37629.0
2021-02-08 12:05:00,58.3,58.31,58.17,58.19,18632.0,58.3,58.31,58.17,58.19,18632.0
2021-02-08 12:10:00,58.19,58.25,58.17,58.22,16696.0,58.19,58.25,58.17,58.22,16696.0
2021-02-08 12:15:00,58.21,58.24,58.19,58.21,19594.0,58.21,58.24,58.19,58.21,19594.0
2021-02-08 12:20:00,58.22,58.22,58.15,58.16,19251.0,58.22,58.22,58.15,58.16,19251.0
2021-02-08 12:25:00,58.18,58.27,58.16,58.16,24702.0,58.18,58.27,58.16,58.16,24702.0
2021-02-08 12:30:00,58.16,58.21,58.12,58.15,26185.0,58.16,58.21,58.12,58.15,26185.0
2021-02-08 12:35:00,58.15,58.15,58.0,58.02,26006.0,58.15,58.15,58.0,58.02,26006.0
2021-02-08 12:40:00,58.03,58.11,58.01,58.04,19786.0,58.03,58.11,58.01,58.04,19786.0
2021-02-08 12:45:00,58.04,58.12,58.01,58.01,45590.0,58.04,58.12,58.01,58.01,45590.0
2021-02-08 12:50:00,58.01,58.07,58.01,58.05,38718.0,58.01,58.07,58.01,58.05,38718.0
2021-02-08 12:55:00,58.05,58.12,58.03,58.04,17604.0,58.05,58.12,58.03,58.04,17604.0
2021-02-08 13:00:00,58.02,58.15,57.99,58.1,48288.0,58.02,58.15,57.99,58.1,48288.0
2021-02-08 13:05:00,58.11,58.11,58.01,58.05,40001.0,58.11,58.11,58.01,58.05,40001.0
2021-02-08 13:10:00,58.05,58.05,57.99,58.01,34857.0,58.05,58.05,57.99,58.01,34857.0
2021-02-08 13:15:00,58.02,58.1,57.98,58.05,71383.0,58.02,58.1,57.98,58.05,71383.0
2021-02-08 13:20:00,58.05,58.13,58.03,58.04,33627.0,58.05,58.13,58.03,58.04,33627.0
2021-02-08 13:25:00,58.06,58.1,57.99,58.0,35959.0,58.06,58.1,57.99,58.0,35959.0
2021-02-08 13:30:00,58.0,58.12,57.98,58.03,60354.0,58.0,58.12,57.98,58.03,60354.0
2021-02-08 13:35:00,58.04,58.09,58.01,58.05,28021.0,58.04,58.09,58.01,58.05,28021.0
2021-02-08 13:40:00,58.05,58.2,58.05,58.2,9459.0,58.05,58.2,58.05,58.2,9459.0
2021-02-08 13:45:00,58.24,58.3,58.19,58.2,10430.0,58.24,58.3,58.19,58.2,10430.0
2021-02-08 13:50:00,58.19,58.19,58.09,58.11,21073.0,58.19,58.19,58.09,58.11,21073.0
2021-02-08 13:55:00,58.1,58.1,57.96,57.98,87711.0,58.1,58.1,57.96,57.98,87711.0
2021-02-08 14:00:00,57.98,58.01,57.96,57.98,69168.0,57.98,58.01,57.96,57.98,69168.0
2021-02-08 14:05:00,57.97,58.01,57.97,58.0,20944.0,57.97,58.01,57.97,58.0,20944.0
2021-02-08 14:10:00,58.0,58.01,57.94,57.95,31698.0,58.0,58.01,57.94,57.95,31698.0
2021-02-08 14:15:00,57.94,58.03,57.77,57.93,63945.0,57.94,58.03,57.77,57.93,63945.0
2021-02-08 14:20:00,57.92,58.04,57.82,58.0,35935.0,57.92,58.04,57.82,58.0,35935.0
2021-02-08 14:25:00,57.99,58.0,57.87,57.92,24071.0,57.99,58.0,57.87,57.92,24071.0
2021-02-08 14:30:00,57.93,57.97,57.89,57.9,28045.0,57.93,57.97,57.89,57.9,28045.0
2021-02-08 14:35:00,57.9,57.96,57.89,57.93,19707.0,57.9,57.96,57.89,57.93,19707.0
2021-02-08 14:40:00,57.94,58.08,57.9,57.98,59070.0,57.94,58.08,57.9,57.98,59070.0
2021-02-08 14:45:00,57.98,58.0,57.94,57.97,14510.0,57.98,58.0,57.94,57.97,14510.0
2021-02-08 14:50:00,57.96,57.96,57.85,57.9,52839.0,57.96,57.96,57.85,57.9,52839.0
2021-02-08 14:55:00,57.91,57.96,57.89,57.94,21255.0,57.91,57.96,57.89,57.94,21255.0
2021-02-08 15:00:00,57.93,57.98,57.87,57.98,17608.0,57.93,57.98,57.87,57.98,17608.0
2021-02-08 15:05:00,58.0,58.01,57.92,57.93,18180.0,58.0,58.01,57.92,57.93,18180.0
2021-02-08 15:10:00,57.93,57.98,57.91,57.93,22458.0,57.93,57.98,57.91,57.93,22458.0
2021-02-08 15:15:00,57.93,57.95,57.89,57.92,30724.0,57.93,57.95,57.89,57.92,30724.0
2021-02-08 15:20:00,57.92,57.95,57.83,57.9,35667.0,57.92,57.95,57.83,57.9,35667.0
2021-02-08 15:25:00,57.9,58.01,57.9,58.0,26055.0,57.9,58.01,57.9,58.0,26055.0
2021-02-08 15:30:00,58.01,58.02,57.97,57.98,29133.0,58.01,58.02,57.97,57.98,29133.0
2021-02-08 15:35:00,57.98,58.08,57.96,58.07,79496.0,57.98,58.08,57.96,58.07,79496.0
2021-02-08 15:40:00,58.06,58.19,57.99,58.04,68176.0,58.06,58.19,57.99,58.04,68176.0
2021-02-08 15:45:00,58.04,58.05,57.99,58.04,54863.0,58.04,58.05,57.99,58.04,54863.0
2021-02-08 15:50:00,58.05,58.16,58.04,58.1,155823.0,58.05,58.16,58.04,58.1,155823.0
2021-02-08 15:55:00,58.1,58.27,58.05,58.27,245406.0,58.1,58.27,58.05,58.27,245406.0
2021-02-09 09:30:00,59.75,59.92,58.75,59.16,295732.0,59.75,59.92,58.75,59.16,295732.0
2021-02-09 09:35:00,59.12,59.41,58.81,59.14,125353.0,59.12,59.41,58.81,59.14,125353.0
2021-02-09 09:40:00,59.18,59.82,59.14,59.77,161413.0,59.18,59.82,59.14,59.77,161413.0
2021-02-09 09:45:00,59.78,59.92,59.27,59.31,73719.0,59.78,59.92,59.27,59.31,73719.0
2021-02-09 09:50:00,59.31,59.5,58.94,59.41,65289.0,59.31,59.5,58.94,59.41,65289.0
2021-02-09 09:55:00,59.36,59.56,59.29,59.34,122113.0,59.36,59.56,59.29,59.34,122113.0
2021-02-09 10:00:00,59.36,59.36,58.91,59.21,79175.0,59.36,59.36,58.91,59.21,79175.0
2021-02-09 10:05:00,59.22,59.89,59.19,59.89,67774.0,59.22,59.89,59.19,59.89,67774.0
2021-02-09 10:10:00,59.9,60.23,59.84,60.05,174341.0,59.9,60.23,59.84,60.05,174341.0
2021-02-09 10:15:00,60.01,60.2,59.95,60.07,68344.0,60.01,60.2,59.95,60.07,68344.0
2021-02-09 10:20:00,60.04,60.26,60.03,60.26,78671.0,60.04,60.26,60.03,60.26,78671.0
2021-02-09 10:25:00,60.25,60.27,60.06,60.07,44207.0,60.25,60.27,60.06,60.07,44207.0
2021-02-09 10:30:00,60.06,60.06,59.83,59.88,97181.0,60.06,60.06,59.83,59.88,97181.0
2021-02-09 10:35:00,59.89,60.25,59.89,60.2,30398.0,59.89,60.25,59.89,60.2,30398.0
2021-02-09 10:40:00,60.21,60.26,59.94,59.95,37597.0,60.21,60.26,59.94,59.95,37597.0
2021-02-09 10:45:00,59.94,60.0,59.79,59.93,37288.0,59.94,60.0,59.79,59.93,37288.0
2021-02-09 10:50:00,59.91,59.91,59.76,59.82,26295.0,59.91,59.91,59.76,59.82,26295.0
2021-02-09 10:55:00,59.83,59.95,59.62,59.65,32164.0,59.83,59.95,59.62,59.65,32164.0
2021-02-09 11:00:00,59.65,59.65,59.46,59.53,83471.0,59.65,59.65,59.46,59.53,83471.0
2021-02-09 11:05:00,59.53,59.62,59.39,59.44,89033.0,59.53,59.62,59.39,59.44,89033.0
2021-02-09 11:10:00,59.44,59.58,59.33,59.52,45897.0,59.44,59.58,59.33,59.52,45897.0
2021-02-09 11:15:00,59.49,59.53,59.33,59.33,23659.0,59.49,59.53,59.33,59.33,23659.0
2021-02-09 11:20:00,59.32,59.5,59.32,59.46,16734.0,59.32,59.5,59.32,59.46,16734.0
2021-02-09 11:25:00,59.43,59.72,59.42,59.68,34490.0,59.43,59.72,59.42,59.68,34490.0
2021-02-09 11:30:00,59.68,59.75,59.59,59.59,15753.0,59.68,59.75,59.59,59.59,15753.0
2021-02-09 11:35:00,59.61,59.74,59.59,59.66,13094.0,59.61,59.74,59.59,59.66,13094.0
2021-02-09 11:40:00,59.63,59.68,59.6,59.66,11358.0,59.63,59.68,59.6,59.66,11358.0
2021-02-09 11:45:00,59.66,59.66,59.51,59.57,13599.0,59.66,59.66,59.51,59.57,13599.0
2021-02-09 11:50:00,59.56,59.71,59.51,59.67,17755.0,59.56,59.71,59.51,59.67,17755.0
2021-02-09 11:55:00,59.68,59.81,59.58,59.59,41645.0,59.68,59.81,59.58,59.59,41645.0
2021-02-09 12:00:00,59.61,59.7,59.59,59.62,16931.0,59.61,59.7,59.59,59.62,16931.0
2021-02-09 12:05:00,59.61,59.72,59.59,59.7,20790.0,59.61,59.72,59.59,59.7,20790.0
2021-02-09 12:10:00,59.7,59.77,59.64,59.75,12921.0,59.7,59.77,59.64,59.75,12921.0
2021-02-09 12:15:00,59.74,59.87,59.72,59.86,21305.0,59.74,59.87,59.72,59.86,21305.0
2021-02-09 12:20:00,59.85,59.98,59.75,59.75,24025.0,59.85,59.98,59.75,59.75,24025.0
2021-02-09 12:25:00,59.75,59.89,59.74,59.8,17333.0,59.75,59.89,59.74,59.8,17333.0
2021-02-09 12:30:00,59.79,59.87,59.73,59.8,19615.0,59.79,59.87,59.73,59.8,19615.0
2021-02-09 12:35:00,59.79,59.86,59.77,59.86,14803.0,59.79,59.86,59.77,59.86,14803.0
2021-02-09 12:40:00,59.84,59.93,59.82,59.93,22277.0,59.84,59.93,59.82,59.93,22277.0
2021-02-09 12:45:00,59.91,59.99,59.84,59.84,15519.0,59.91,59.99,59.84,59.84,15519.0
2021-02-09 12:50:00,59.85,59.87,59.78,59.78,14454.0,59.85,59.87,59.78,59.78,14454.0
2021-02-09 12:55:00,59.8,59.98,59.79,59.98,116508.0,59.8,59.98,59.79,59.98,116508.0
2021-02-09 13:00:00,59.97,60.02,59.84,59.92,29383.0,59.97,60.02,59.84,59.92,29383.0
2021-02-09 13:05:00,59.91,59.98,59.85,59.91,16866.0,59.91,59.98,59.85,59.91,16866.0
2021-02-09 13:10:00,59.9,60.0,59.89,59.95,32697.0,59.9,60.0,59.89,59.95,32697.0
2021-02-09 13:15:00,59.96,60.02,59.93,60.0,153047.0,59.96,60.02,59.93,60.0,153047.0
2021-02-09 13:20:00,60.01,60.11,60.0,60.05,42883.0,60.01,60.11,60.0,60.05,42883.0
2021-02-09 13:25:00,60.05,60.11,60.02,60.02,17532.0,60.05,60.11,60.02,60.02,17532.0
2021-02-09 13:30:00,60.04,60.04,59.81,60.01,24739.0,60.04,60.04,59.81,60.01,24739.0
2021-02-09 13:35:00,60.01,60.13,60.0,60.0,38685.0,60.01,60.13,60.0,60.0,38685.0
2021-02-09 13:40:00,59.99,60.1,59.98,60.1,78589.0,59.99,60.1,59.98,60.1,78589.0
2021-02-09 13:45:00,60.1,60.18,60.08,60.15,29679.0,60.1,60.18,60.08,60.15,29679.0
2021-02-09 13:50:00,60.14,60.25,60.14,60.25,30587.0,60.14,60.25,60.14,60.25,30587.0
2021-02-09 13:55:00,60.25,60.29,60.18,60.28,31086.0,60.25,60.29,60.18,60.28,31086.0
2021-02-09 14:00:00,60.3,60.46,60.28,60.38,30451.0,60.3,60.46,60.28,60.38,30451.0
2021-02-09 14:05:00,60.36,60.41,60.28,60.29,20232.0,60.36,60.41,60.28,60.29,20232.0
2021-02-09 14:10:00,60.28,60.47,60.25,60.46,31836.0,60.28,60.47,60.25,60.46,31836.0
2021-02-09 14:15:00,60.45,60.45,60.36,60.4,16996.0,60.45,60.45,60.36,60.4,16996.0
2021-02-09 14:20:00,60.4,60.43,60.34,60.4,41183.0,60.4,60.43,60.34,60.4,41183.0
2021-02-09 14:25:00,60.4,60.42,60.28,60.37,30855.0,60.4,60.42,60.28,60.37,30855.0
2021-02-09 14:30:00,60.36,60.45,60.36,60.41,48283.0,60.36,60.45,60.36,60.41,48283.0
2021-02-09 14:35:00,60.41,60.43,60.38,60.4,20451.0,60.41,60.43,60.38,60.4,20451.0
2021-02-09 14:40:00,60.4,60.46,60.31,60.46,30268.0,60.4,60.46,60.31,60.46,30268.0
2021-02-09 14:45:00,60.46,60.48,60.43,60.47,16768.0,60.46,60.48,60.43,60.47,16768.0
2021-02-09 14:50:00,60.47,60.63,60.46,60.52,84614.0,60.47,60.63,60.46,60.52,84614.0
2021-02-09 14:55:00,60.51,60.55,60.35,60.35,34368.0,60.51,60.55,60.35,60.35,34368.0
2021-02-09 15:00:00,60.38,60.38,60.25,60.26,107898.0,60.38,60.38,60.25,60.26,107898.0
2021-02-09 15:05:00,60.26,60.28,60.14,60.24,46453.0,60.26,60.28,60.14,60.24,46453.0
2021-02-09 15:10:00,60.23,60.26,60.18,60.2,37815.0,60.23,60.26,60.18,60.2,37815.0
2021-02-09 15:15:00,60.21,60.36,60.16,60.34,67254.0,60.21,60.36,60.16,60.34,67254.0
2021-02-09 15:20:00,60.34,60.46,60.33,60.35,65409.0,60.34,60.46,60.33,60.35,65409.0
2021-02-09 15:25:00,60.35,60.42,60.27,60.35,50323.0,60.35,60.42,60.27,60.35,50323.0
2021-02-09 15:30:00,60.35,60.43,60.32,60.35,56949.0,60.35,60.43,60.32,60.35,56949.0
2021-02-09 15:35:00,60.35,60.5,60.35,60.38,56613.0,60.35,60.5,60.35,60.38,56613.0
2021-02-09 15:40:00,60.4,60.56,60.37,60.51,102463.0,60.4,60.56,60.37,60.51,102463.0
2021-02-09 15:45:00,60.51,60.53,60.33,60.36,132359.0,60.51,60.53,60.33,60.36,132359.0
2021-02-09 15:50:00,60.36,60.41,60.27,60.28,127605.0,60.36,60.41,60.27,60.28,127605.0
2021-02-09 15:55:00,60.28,60.3,60.17,60.28,324854.0,60.28,60.3,60.17,60.28,324854.0
2021-02-10 09:30:00,60.9,61.29,60.75,61.15,129424.0,60.9,61.29,60.75,61.15,129424.0
2021-02-10 09:35:00,61.12,61.33,61.01,61.11,98675.0,61.12,61.33,61.01,61.11,98675.0
2021-02-10 09:40:00,61.14,61.64,61.14,61.58,145714.0,61.14,61.64,61.14,61.58,145714.0
2021-02-10 09:45:00,61.56,61.62,61.45,61.48,118974.0,61.56,61.62,61.45,61.48,118974.0
2021-02-10 09:50:00,61.47,61.72,61.47,61.62,96924.0,61.47,61.72,61.47,61.62,96924.0
2021-02-10 09:55:00,61.59,61.83,61.57,61.69,92369.0,61.59,61.83,61.57,61.69,92369.0
2021-02-10 10:00:00,61.67,61.76,61.5,61.53,194337.0,61.67,61.76,61.5,61.53,194337.0
2021-02-10 10:05:00,61.53,61.63,61.45,61.58,161831.0,61.53,61.63,61.45,61.58,161831.0
2021-02-10 10:10:00,61.59,61.67,61.53,61.65,48613.0,61.59,61.67,61.53,61.65,48613.0
2021-02-10 10:15:00,61.67,62.23,61.67,62.15,130940.0,61.67,62.23,61.67,62.15,130940.0
2021-02-10 10:20:00,62.12,62.33,61.85,62.0,93012.0,62.12,62.33,61.85,62.0,93012.0
2021-02-10 10:25:00,62.01,62.04,61.77,61.77,46152.0,62.01,62.04,61.77,61.77,46152.0
2021-02-10 10:30:00,61.8,61.8,61.18,61.21,67990.0,61.8,61.8,61.18,61.21,67990.0
2021-02-10 10:35:00,61.23,61.55,61.23,61.51,64875.0,61.23,61.55,61.23,61.51,64875.0
2021-02-10 10:40:00,61.5,61.51,61.13,61.14,69743.0,61.5,61.51,61.13,61.14,69743.0
2021-02-10 10:45:00,61.13,61.27,61.03,61.2,68886.0,61.13,61.27,61.03,61.2,68886.0
2021-02-10 10:50:00,61.21,61.28,61.05,61.26,88561.0,61.21,61.28,61.05,61.26,88561.0
2021-02-10 10:55:00,61.28,61.37,61.2,61.3,29763.0,61.28,61.37,61.2,61.3,29763.0
2021-02-10 11:00:00,61.33,61.43,61.31,61.34,34852.0,61.33,61.43,61.31,61.34,34852.0
2021-02-10 11:05:00,61.35,61.55,61.28,61.4,90917.0,61.35,61.55,61.28,61.4,90917.0
2021-02-10 11:10:00,61.41,61.61,61.35,61.57,38100.0,61.41,61.61,61.35,61.57,38100.0
2021-02-10 11:15:00,61.56,61.71,61.52,61.71,33295.0,61.56,61.71,61.52,61.71,33295.0
2021-02-10 11:20:00,61.74,61.75,61.53,61.68,41723.0,61.74,61.75,61.53,61.68,41723.0
2021-02-10 11:25:00,61.67,61.69,61.45,61.5,25254.0,61.67,61.69,61.45,61.5,25254.0
2021-02-10 11:30:00,61.5,61.69,61.49,61.61,22197.0,61.5,61.69,61.49,61.61,22197.0
2021-02-10 11:35:00,61.63,61.63,61.42,61.5,19099.0,61.63,61.63,61.42,61.5,19099.0
2021-02-10 11:40:00,61.49,61.61,61.45,61.49,18155.0,61.49,61.61,61.45,61.49,18155.0
2021-02-10 11:45:00,61.49,61.55,61.47,61.54,26506.0,61.49,61.55,61.47,61.54,26506.0
2021-02-10 11:50:00,61.54,61.57,61.39,61.39,30349.0,61.54,61.57,61.39,61.39,30349.0
2021-02-10 11:55:00,61.4,61.46,61.37,61.45,27275.0,61.4,61.46,61.37,61.45,27275.0
2021-02-10 12:00:00,61.45,61.46,61.26,61.32,34788.0,61.45,61.46,61.26,61.32,34788.0
2021-02-10 12:05:00,61.3,61.34,61.23,61.26,36678.0,61.3,61.34,61.23,61.26,36678.0
2021-02-10 12:10:00,61.25,61.26,61.16,61.25,22618.0,61.25,61.26,61.16,61.25,22618.0
2021-02-10 12:15:00,61.25,61.27,61.17,61.25,18475.0,61.25,61.27,61.17,61.25,18475.0
2021-02-10 12:20:00,61.24,61.25,61.14,61.17,17324.0,61.24,61.25,61.14,61.17,17324.0
2021-02-10 12:25:00,61.16,61.17,61.09,61.15,27209.0,61.16,61.17,61.09,61.15,27209.0
2021-02-10 12:30:00,61.15,61.22,61.12,61.13,27209.0,61.15,61.22,61.12,61.13,27209.0
2021-02-10 12:35:00,61.14,61.22,61.1,61.21,23848.0,61.14,61.22,61.1,61.21,23848.0
2021-02-10 12:40:00,61.2,61.23,61.04,61.06,26230.0,61.2,61.23,61.04,61.06,26230.0
2021-02-10 12:45:00,61.06,61.09,61.01,61.09,27020.0,61.06,61.09,61.01,61.09,27020.0
2021-02-10 12:50:00,61.09,61.12,61.07,61.08,53779.0,61.09,61.12,61.07,61.08,53779.0
2021-02-10 12:55:00,61.08,61.08,60.95,60.95,29099.0,61.08,61.08,60.95,60.95,29099.0
2021-02-10 13:00:00,60.94,60.99,60.88,60.95,42234.0,60.94,60.99,60.88,60.95,42234.0
2021-02-10 13:05:00,60.95,61.01,60.89,60.93,29668.0,60.95,61.01,60.89,60.93,29668.0
2021-02-10 13:10:00,60.94,61.02,60.88,61.0,21378.0,60.94,61.02,60.88,61.0,21378.0
2021-02-10 13:15:00,60.99,61.12,60.95,61.06,21034.0,60.99,61.12,60.95,61.06,21034.0
2021-02-10 13:20:00,61.04,61.06,60.98,61.0,17373.0,61.04,61.06,60.98,61.0,17373.0
2021-02-10 13:25:00,61.0,61.04,60.95,61.04,23726.0,61.0,61.04,60.95,61.04,23726.0
2021-02-10 13:30:00,61.07,61.11,60.96,61.02,33015.0,61.07,61.11,60.96,61.02,33015.0
2021-02-10 13:35:00,61.04,61.12,61.0,61.06,24960.0,61.04,61.12,61.0,61.06,24960.0
2021-02-10 13:40:00,61.07,61.07,60.92,60.98,31986.0,61.07,61.07,60.92,60.98,31986.0
2021-02-10 13:45:00,60.99,61.01,60.97,61.0,22304.0,60.99,61.01,60.97,61.0,22304.0
2021-02-10 13:50:00,61.0,61.02,60.96,60.99,24666.0,61.0,61.02,60.96,60.99,24666.0
2021-02-10 13:55:00,60.99,61.06,60.96,61.05,37679.0,60.99,61.06,60.96,61.05,37679.0
2021-02-10 14:00:00,61.05,61.06,60.97,61.0,30949.0,61.05,61.06,60.97,61.0,30949.0
2021-02-10 14:05:00,61.01,61.11,61.0,61.08,15092.0,61.01,61.11,61.0,61.08,15092.0
2021-02-10 14:10:00,61.08,61.08,60.93,60.99,25585.0,61.08,61.08,60.93,60.99,25585.0
2021-02-10 14:15:00,60.99,61.0,60.97,60.98,18708.0,60.99,61.0,60.97,60.98,18708.0
2021-02-10 14:20:00,60.99,61.01,60.97,60.99,20541.0,60.99,61.01,60.97,60.99,20541.0
2021-02-10 14:25:00,60.99,61.01,60.92,61.0,18766.0,60.99,61.01,60.92,61.0,18766.0
2021-02-10 14:30:00,61.0,61.1,60.97,61.05,61998.0,61.0,61.1,60.97,61.05,61998.0
2021-02-10 14:35:00,61.06,61.06,60.95,60.96,47390.0,61.06,61.06,60.95,60.96,47390.0
2021-02-10 14:40:00,60.97,61.05,60.97,61.02,47002.0,60.97,61.05,60.97,61.02,47002.0
2021-02-10 14:45:00,61.01,61.06,60.98,61.0,42004.0,61.01,61.06,60.98,61.0,42004.0
2021-02-10 14:50:00,61.0,61.04,60.96,61.02,25979.0,61.0,61.04,60.96,61.02,25979.0
2021-02-10 14:55:00,61.04,61.11,61.03,61.1,25168.0,61.04,61.11,61.03,61.1,25168.0
2021-02-10 15:00:00,61.1,61.12,61.08,61.1,44792.0,61.1,61.12,61.08,61.1,44792.0
2021-02-10 15:05:00,61.1,61.11,61.05,61.08,24327.0,61.1,61.11,61.05,61.08,24327.0
2021-02-10 15:10:00,61.07,61.11,61.02,61.1,26714.0,61.07,61.11,61.02,61.1,26714.0
2021-02-10 15:15:00,61.09,61.1,60.99,61.0,30176.0,61.09,61.1,60.99,61.0,30176.0
2021-02-10 15:20:00,61.0,61.02,60.95,60.95,26103.0,61.0,61.02,60.95,60.95,26103.0
2021-02-10 15:25:00,60.96,60.97,60.83,60.91,47592.0,60.96,60.97,60.83,60.91,47592.0
2021-02-10 15:30:00,60.92,61.01,60.89,60.99,91871.0,60.92,61.01,60.89,60.99,91871.0
2021-02-10 15:35:00,60.99,61.02,60.87,60.88,48531.0,60.99,61.02,60.87,60.88,48531.0
2021-02-10 15:40:00,60.87,60.91,60.87,60.88,53183.0,60.87,60.91,60.87,60.88,53183.0
2021-02-10 15:45:00,60.88,60.97,60.87,60.94,75978.0,60.88,60.97,60.87,60.94,75978.0
2021-02-10 15:50:00,60.96,61.12,60.94,61.09,94024.0,60.96,61.12,60.94,61.09,94024.0
2021-02-10 15:55:00,61.09,61.14,60.99,61.06,206757.0,61.09,61.14,60.99,61.06,206757.0
2021-02-11 09:30:00,60.97,61.14,60.42,60.94,112599.0,60.97,61.14,60.42,60.94,112599.0
2021-02-11 09:35:00,60.96,61.38,60.85,61.25,86252.0,60.96,61.38,60.85,61.25,86252.0
2021-02-11 09:40:00,61.22,61.47,60.85,60.92,84650.0,61.22,61.47,60.85,60.92,84650.0
2021-02-11 09:45:00,60.94,61.15,60.93,61.12,38202.0,60.94,61.15,60.93,61.12,38202.0
2021-02-11 09:50:00,61.11,61.11,60.89,60.9,34132.0,61.11,61.11,60.89,60.9,34132.0
2021-02-11 09:55:00,60.9,60.99,60.6,60.66,32562.0,60.9,60.99,60.6,60.66,32562.0
2021-02-11 10:00:00,60.64,60.82,60.58,60.82,16136.0,60.64,60.82,60.58,60.82,16136.0
2021-02-11 10:05:00,60.82,60.9,60.78,60.83,19778.0,60.82,60.9,60.78,60.83,19778.0
2021-02-11 10:10:00,60.82,60.89,60.6,60.62,38622.0,60.82,60.89,60.6,60.62,38622.0
2021-02-11 10:15:00,60.61,60.8,60.61,60.8,19308.0,60.61,60.8,60.61,60.8,19308.0
2021-02-11 10:20:00,60.82,60.92,60.8,60.92,18806.0,60.82,60.92,60.8,60.92,18806.0
2021-02-11 10:25:00,60.92,61.12,60.82,60.88,56356.0,60.92,61.12,60.82,60.88,56356.0
2021-02-11 10:30:00,60.91,61.0,60.83,60.99,17383.0,60.91,61.0,60.83,60.99,17383.0
2021-02-11 10:35:00,61.0,61.0,60.81,60.82,21583.0,61.0,61.0,60.81,60.82,21583.0
2021-02-11 10:40:00,60.83,60.84,60.68,60.72,14866.0,60.83,60.84,60.68,60.72,14866.0
2021-02-11 10:45:00,60.7,60.75,60.62,60.66,70329.0,60.7,60.75,60.62,60.66,70329.0
2021-02-11 10:50:00,60.65,60.81,60.64,60.8,69376.0,60.65,60.81,60.64,60.8,69376.0
2021-02-11 10:55:00,60.82,60.82,60.68,60.68,60799.0,60.82,60.82,60.68,60.68,60799.0
2021-02-11 11:00:00,60.7,60.86,60.7,60.85,39651.0,60.7,60.86,60.7,60.85,39651.0
2021-02-11 11:05:00,60.85,60.92,60.82,60.91,23911.0,60.85,60.92,60.82,60.91,23911.0
2021-02-11 11:10:00,60.92,60.98,60.91,60.93,8502.0,60.92,60.98,60.91,60.93,8502.0
2021-02-11 11:15:00,60.9,60.95,60.87,60.94,19584.0,60.9,60.95,60.87,60.94,19584.0
2021-02-11 11:20:00,60.95,60.95,60.77,60.82,37620.0,60.95,60.95,60.77,60.82,37620.0
2021-02-11 11:25:00,60.82,60.93,60.8,60.89,16305.0,60.82,60.93,60.8,60.89,16305.0
2021-02-11 11:30:00,60.9,60.9,60.82,60.86,9054.0,60.9,60.9,60.82,60.86,9054.0
2021-02-11 11:35:00,60.86,60.89,60.76,60.76,10715.0,60.86,60.89,60.76,60.76,10715.0
2021-02-11 11:40:00,60.76,60.76,60.66,60.67,16786.0,60.76,60.76,60.66,60.67,16786.0
2021-02-11 11:45:00,60.67,60.68,60.59,60.64,12464.0,60.67,60.68,60.59,60.64,12464.0
2021-02-11 11:50:00,60.64,60.73,60.64,60.73,9149.0,60.64,60.73,60.64,60.73,9149.0
2021-02-11 11:55:00,60.7,60.77,60.66,60.68,12957.0,60.7,60.77,60.66,60.68,12957.0
2021-02-11 12:00:00,60.68,60.69,60.61,60.63,8703.0,60.68,60.69,60.61,60.63,8703.0
2021-02-11 12:05:00,60.63,60.63,60.48,60.52,27623.0,60.63,60.63,60.48,60.52,27623.0
2021-02-11 12:10:00,60.52,60.53,60.44,60.47,14927.0,60.52,60.53,60.44,60.47,14927.0
2021-02-11 12:15:00,60.47,60.48,60.3,60.31,15562.0,60.47,60.48,60.3,60.31,15562.0
2021-02-11 12:20:00,60.32,60.36,60.25,60.34,28444.0,60.32,60.36,60.25,60.34,28444.0
2021-02-11 12:25:00,60.34,60.35,60.24,60.28,26248.0,60.34,60.35,60.24,60.28,26248.0
2021-02-11 12:30:00,60.29,60.33,60.25,60.27,28491.0,60.29,60.33,60.25,60.27,28491.0
2021-02-11 12:35:00,60.28,60.33,60.28,60.32,16739.0,60.28,60.33,60.28,60.32,16739.0
2021-02-11 12:40:00,60.31,60.37,60.24,60.26,21563.0,60.31,60.37,60.24,60.26,21563.0
2021-02-11 12:45:00,60.27,60.31,60.23,60.29,14668.0,60.27,60.31,60.23,60.29,14668.0
2021-02-11 12:50:00,60.28,60.32,60.25,60.26,12917.0,60.28,60.32,60.25,60.26,12917.0
2021-02-11 12:55:00,60.28,60.31,60.26,60.31,13486.0,60.28,60.31,60.26,60.31,13486.0
2021-02-11 13:00:00,60.32,60.32,60.22,60.26,17160.0,60.32,60.32,60.22,60.26,17160.0
2021-02-11 13:05:00,60.27,60.35,60.23,60.35,20502.0,60.27,60.35,60.23,60.35,20502.0
2021-02-11 13:10:00,60.34,60.43,60.3,60.4,20903.0,60.34,60.43,60.3,60.4,20903.0
2021-02-11 13:15:00,60.4,60.41,60.35,60.37,11583.0,60.4,60.41,60.35,60.37,11583.0
2021-02-11 13:20:00,60.36,60.39,60.31,60.33,14477.0,60.36,60.39,60.31,60.33,14477.0
2021-02-11 13:25:00,60.32,60.33,60.18,60.23,15677.0,60.32,60.33,60.18,60.23,15677.0
2021-02-11 13:30:00,60.23,60.24,60.14,60.15,18628.0,60.23,60.24,60.14,60.15,18628.0
2021-02-11 13:35:00,60.17,60.18,60.1,60.15,17809.0,60.17,60.18,60.1,60.15,17809.0
2021-02-11 13:40:00,60.16,60.22,60.13,60.15,24609.0,60.16,60.22,60.13,60.15,24609.0
2021-02-11 13:45:00,60.15,60.16,60.06,60.1,20783.0,60.15,60.16,60.06,60.1,20783.0
2021-02-11 13:50:00,60.1,60.11,60.02,60.03,14979.0,60.1,60.11,60.02,60.03,14979.0
2021-02-11 13:55:00,60.03,60.12,60.02,60.1,22176.0,60.03,60.12,60.02,60.1,22176.0
2021-02-11 14:00:00,60.09,60.09,59.98,60.0,26551.0,60.09,60.09,59.98,60.0,26551.0
2021-02-11 14:05:00,60.0,60.02,59.96,60.0,18975.0,60.0,60.02,59.96,60.0,18975.0
2021-02-11 14:10:00,59.99,60.0,59.93,59.97,20835.0,59.99,60.0,59.93,59.97,20835.0
2021-02-11 14:15:00,59.97,60.03,59.96,59.96,28714.0,59.97,60.03,59.96,59.96,28714.0
2021-02-11 14:20:00,59.97,60.05,59.94,60.02,24796.0,59.97,60.05,59.94,60.02,24796.0
2021-02-11 14:25:00,60.02,60.05,59.87,59.91,19536.0,60.02,60.05,59.87,59.91,19536.0
2021-02-11 14:30:00,59.9,60.0,59.88,59.95,26579.0,59.9,60.0,59.88,59.95,26579.0
2021-02-11 14:35:00,59.95,59.99,59.89,59.97,43197.0,59.95,59.99,59.89,59.97,43197.0
2021-02-11 14:40:00,59.97,59.97,59.88,59.91,16529.0,59.97,59.97,59.88,59.91,16529.0
2021-02-11 14:45:00,59.9,59.92,59.86,59.87,11907.0,59.9,59.92,59.86,59.87,11907.0
2021-02-11 14:50:00,59.87,59.87,59.81,59.86,21616.0,59.87,59.87,59.81,59.86,21616.0
2021-02-11 14:55:00,59.86,60.0,59.82,59.99,46875.0,59.86,60.0,59.82,59.99,46875.0
2021-02-11 15:00:00,59.98,60.04,59.97,60.04,33199.0,59.98,60.04,59.97,60.04,33199.0
2021-02-11 15:05:00,60.04,60.08,59.99,60.08,32056.0,60.04,60.08,59.99,60.08,32056.0
2021-02-11 15:10:00,60.08,60.11,60.01,60.1,30448.0,60.08,60.11,60.01,60.1,30448.0
2021-02-11 15:15:00,60.1,60.13,60.07,60.13,24601.0,60.1,60.13,60.07,60.13,24601.0
2021-02-11 15:20:00,60.13,60.17,60.11,60.12,30809.0,60.13,60.17,60.11,60.12,30809.0
2021-02-11 15:25:00,60.12,60.12,60.04,60.05,38241.0,60.12,60.12,60.04,60.05,38241.0
2021-02-11 15:30:00,60.05,60.06,59.96,59.98,33882.0,60.05,60.06,59.96,59.98,33882.0
2021-02-11 15:35:00,59.98,60.0,59.9,59.95,40268.0,59.98,60.0,59.9,59.95,40268.0
2021-02-11 15:40:00,59.96,59.99,59.83,59.88,60623.0,59.96,59.99,59.83,59.88,60623.0
2021-02-11 15:45:00,59.88,59.98,59.85,59.96,59097.0,59.88,59.98,59.85,59.96,59097.0
2021-02-11 15:50:00,59.96,59.96,59.84,59.85,81101.0,59.96,59.96,59.84,59.85,81101.0
2021-02-11 15:55:00,59.85,59.97,59.76,59.97,174859.0,59.85,59.97,59.76,59.97,174859.0
2021-02-12 09:30:00,59.86,60.0,59.72,59.85,44042.0,59.86,60.0,59.72,59.85,44042.0
2021-02-12 09:35:00,59.83,60.0,59.75,60.0,18392.0,59.83,60.0,59.75,60.0,18392.0
2021-02-12 09:40:00,59.95,59.96,59.5,59.54,20140.0,59.95,59.96,59.5,59.54,20140.0
2021-02-12 09:45:00,59.55,59.64,59.44,59.47,21019.0,59.55,59.64,59.44,59.47,21019.0
2021-02-12 09:50:00,59.44,59.47,59.37,59.43,12580.0,59.44,59.47,59.37,59.43,12580.0
2021-02-12 09:55:00,59.42,59.48,59.06,59.06,24526.0,59.42,59.48,59.06,59.06,24526.0
2021-02-12 10:00:00,59.07,59.22,59.06,59.22,25583.0,59.07,59.22,59.06,59.22,25583.0
2021-02-12 10:05:00,59.21,59.33,59.18,59.24,20445.0,59.21,59.33,59.18,59.24,20445.0
2021-02-12 10:10:00,59.27,59.37,59.21,59.26,44710.0,59.27,59.37,59.21,59.26,44710.0
2021-02-12 10:15:00,59.28,59.29,59.12,59.13,51064.0,59.28,59.29,59.12,59.13,51064.0
2021-02-12 10:20:00,59.14,59.17,59.08,59.1,20575.0,59.14,59.17,59.08,59.1,20575.0
2021-02-12 10:25:00,59.1,59.13,59.07,59.1,17156.0,59.1,59.13,59.07,59.1,17156.0
2021-02-12 10:30:00,59.11,59.3,59.11,59.29,38797.0,59.11,59.3,59.11,59.29,38797.0
2021-02-12 10:35:00,59.29,59.45,59.29,59.43,107437.0,59.29,59.45,59.29,59.43,107437.0
2021-02-12 10:40:00,59.43,59.44,59.28,59.3,34548.0,59.43,59.44,59.28,59.3,34548.0
2021-02-12 10:45:00,59.3,59.33,59.26,59.29,11797.0,59.3,59.33,59.26,59.29,11797.0
2021-02-12 10:50:00,59.29,59.31,59.21,59.22,19032.0,59.29,59.31,59.21,59.22,19032.0
2021-02-12 10:55:00,59.24,59.39,59.23,59.38,14805.0,59.24,59.39,59.23,59.38,14805.0
2021-02-12 11:00:00,59.38,59.39,59.33,59.36,16656.0,59.38,59.39,59.33,59.36,16656.0
2021-02-12 11:05:00,59.36,59.46,59.35,59.36,20845.0,59.36,59.46,59.35,59.36,20845.0
2021-02-12 11:10:00,59.36,59.38,59.26,59.31,22484.0,59.36,59.38,59.26,59.31,22484.0
2021-02-12 11:15:00,59.31,59.32,59.22,59.28,13675.0,59.31,59.32,59.22,59.28,13675.0
2021-02-12 11:20:00,59.28,59.37,59.27,59.36,17600.0,59.28,59.37,59.27,59.36,17600.0
2021-02-12 11:25:00,59.36,59.37,59.27,59.29,18118.0,59.36,59.37,59.27,59.29,18118.0
2021-02-12 11:30:00,59.3,59.31,59.24,59.3,10763.0,59.3,59.31,59.24,59.3,10763.0
2021-02-12 11:35:00,59.33,59.36,59.31,59.31,7816.0,59.33,59.36,59.31,59.31,7816.0
2021-02-12 11:40:00,59.32,59.39,59.32,59.36,12672.0,59.32,59.39,59.32,59.36,12672.0
2021-02-12 11:45:00,59.36,59.44,59.32,59.33,15204.0,59.36,59.44,59.32,59.33,15204.0
2021-02-12 11:50:00,59.33,59.34,59.25,59.3,14117.0,59.33,59.34,59.25,59.3,14117.0
2021-02-12 11:55:00,59.29,59.36,59.28,59.35,16052.0,59.29,59.36,59.28,59.35,16052.0
2021-02-12 12:00:00,59.36,59.39,59.31,59.31,18023.0,59.36,59.39,59.31,59.31,18023.0
2021-02-12 12:05:00,59.32,59.35,59.28,59.32,23296.0,59.32,59.35,59.28,59.32,23296.0
2021-02-12 12:10:00,59.32,59.32,59.27,59.28,18776.0,59.32,59.32,59.27,59.28,18776.0
2021-02-12 12:15:00,59.27,59.29,59.21,59.21,13729.0,59.27,59.29,59.21,59.21,13729.0
2021-02-12 12:20:00,59.21,59.28,59.18,59.28,10834.0,59.21,59.28,59.18,59.28,10834.0
2021-02-12 12:25:00,59.28,59.33,59.25,59.26,11264.0,59.28,59.33,59.25,59.26,11264.0
2021-02-12 12:30:00,59.27,59.34,59.24,59.32,39944.0,59.27,59.34,59.24,59.32,39944.0
2021-02-12 12:35:00,59.31,59.36,59.3,59.34,11402.0,59.31,59.36,59.3,59.34,11402.0
2021-02-12 12:40:00,59.35,59.39,59.31,59.35,16844.0,59.35,59.39,59.31,59.35,16844.0
2021-02-12 12:45:00,59.35,59.4,59.34,59.35,26320.0,59.35,59.4,59.34,59.35,26320.0
2021-02-12 12:50:00,59.36,59.39,59.3,59.31,20146.0,59.36,59.39,59.3,59.31,20146.0
2021-02-12 12:55:00,59.32,59.35,59.3,59.33,14521.0,59.32,59.35,59.3,59.33,14521.0
2021-02-12 13:00:00,59.34,59.34,59.28,59.3,19588.0,59.34,59.34,59.28,59.3,19588.0
2021-02-12 13:05:00,59.31,59.35,59.3,59.33,19151.0,59.31,59.35,59.3,59.33,19151.0
2021-02-12 13:10:00,59.33,59.34,59.25,59.28,20664.0,59.33,59.34,59.25,59.28,20664.0
2021-02-12 13:15:00,59.28,59.29,59.1,59.11,33536.0,59.28,59.29,59.1,59.11,33536.0
2021-02-12 13:20:00,59.11,59.18,59.09,59.13,17377.0,59.11,59.18,59.09,59.13,17377.0
2021-02-12 13:25:00,59.14,59.15,59.09,59.09,12801.0,59.14,59.15,59.09,59.09,12801.0
2021-02-12 13:30:00,59.09,59.22,59.08,59.2,25506.0,59.09,59.22,59.08,59.2,25506.0
2021-02-12 13:35:00,59.2,59.22,59.18,59.21,11355.0,59.2,59.22,59.18,59.21,11355.0
2021-02-12 13:40:00,59.2,59.24,59.19,59.2,12625.0,59.2,59.24,59.19,59.2,12625.0
2021-02-12 13:45:00,59.2,59.25,59.19,59.23,25936.0,59.2,59.25,59.19,59.23,25936.0
2021-02-12 13:50:00,59.23,59.25,59.21,59.22,15750.0,59.23,59.25,59.21,59.22,15750.0
2021-02-12 13:55:00,59.23,59.28,59.2,59.22,25982.0,59.23,59.28,59.2,59.22,25982.0
2021-02-12 14:00:00,59.22,59.22,59.17,59.2,24222.0,59.22,59.22,59.17,59.2,24222.0
2021-02-12 14:05:00,59.2,59.21,59.1,59.11,38860.0,59.2,59.21,59.1,59.11,38860.0
2021-02-12 14:10:00,59.11,59.14,59.06,59.07,16780.0,59.11,59.14,59.06,59.07,16780.0
2021-02-12 14:15:00,59.07,59.08,59.03,59.06,16615.0,59.07,59.08,59.03,59.06,16615.0
2021-02-12 14:20:00,59.07,59.09,59.02,59.04,14931.0,59.07,59.09,59.02,59.04,14931.0
2021-02-12 14:25:00,59.04,59.19,59.03,59.19,97159.0,59.04,59.19,59.03,59.19,97159.0
2021-02-12 14:30:00,59.2,59.27,59.2,59.23,33083.0,59.2,59.27,59.2,59.23,33083.0
2021-02-12 14:35:00,59.22,59.24,59.19,59.23,32088.0,59.22,59.24,59.19,59.23,32088.0
2021-02-12 14:40:00,59.23,59.23,59.18,59.19,26900.0,59.23,59.23,59.18,59.19,26900.0
2021-02-12 14:45:00,59.2,59.23,59.18,59.2,21352.0,59.2,59.23,59.18,59.2,21352.0
2021-02-12 14:50:00,59.2,59.22,59.18,59.19,30921.0,59.2,59.22,59.18,59.19,30921.0
2021-02-12 14:55:00,59.2,59.2,59.16,59.17,17276.0,59.2,59.2,59.16,59.17,17276.0
2021-02-12 15:00:00,59.17,59.25,59.17,59.25,76429.0,59.17,59.25,59.17,59.25,76429.0
2021-02-12 15:05:00,59.25,59.25,59.12,59.17,30892.0,59.25,59.25,59.12,59.17,30892.0
2021-02-12 15:10:00,59.18,59.25,59.13,59.23,45244.0,59.18,59.25,59.13,59.23,45244.0
2021-02-12 15:15:00,59.22,59.24,59.2,59.2,25894.0,59.22,59.24,59.2,59.2,25894.0
2021-02-12 15:20:00,59.19,59.24,59.17,59.23,28074.0,59.19,59.24,59.17,59.23,28074.0
2021-02-12 15:25:00,59.23,59.26,59.21,59.23,22310.0,59.23,59.26,59.21,59.23,22310.0
2021-02-12 15:30:00,59.22,59.24,59.19,59.22,34290.0,59.22,59.24,59.19,59.22,34290.0
2021-02-12 15:35:00,59.22,59.25,59.19,59.19,48360.0,59.22,59.25,59.19,59.19,48360.0
2021-02-12 15:40:00,59.19,59.2,59.12,59.13,33911.0,59.19,59.2,59.12,59.13,33911.0
2021-02-12 15:45:00,59.13,59.13,59.04,59.09,51018.0,59.13,59.13,59.04,59.09,51018.0
2021-02-12 15:50:00,59.1,59.17,59.07,59.13,87357.0,59.1,59.17,59.07,59.13,87357.0
2021-02-12 15:55:00,59.15,59.22,59.12,59.22,179225.0,59.15,59.22,59.12,59.22,179225.0
2021-02-16 09:30:00,59.4,59.47,59.07,59.07,86141.0,59.4,59.47,59.07,59.07,86141.0
2021-02-16 09:35:00,59.12,59.34,59.04,59.04,29172.0,59.12,59.34,59.04,59.04,29172.0
2021-02-16 09:40:00,59.02,59.13,58.81,59.08,28893.0,59.02,59.13,58.81,59.08,28893.0
2021-02-16 09:45:00,59.05,59.12,58.94,59.01,18937.0,59.05,59.12,58.94,59.01,18937.0
2021-02-16 09:50:00,59.0,59.14,58.93,59.1,22658.0,59.0,59.14,58.93,59.1,22658.0
2021-02-16 09:55:00,59.1,59.13,58.97,59.04,21571.0,59.1,59.13,58.97,59.04,21571.0
2021-02-16 10:00:00,59.03,59.03,58.84,58.87,8331.0,59.03,59.03,58.84,58.87,8331.0
2021-02-16 10:05:00,58.89,58.9,58.77,58.88,10984.0,58.89,58.9,58.77,58.88,10984.0
2021-02-16 10:10:00,58.89,58.91,58.79,58.81,12201.0,58.89,58.91,58.79,58.81,12201.0
2021-02-16 10:15:00,58.82,58.83,58.65,58.68,14073.0,58.82,58.83,58.65,58.68,14073.0
2021-02-16 10:20:00,58.65,58.81,58.61,58.79,27143.0,58.65,58.81,58.61,58.79,27143.0
2021-02-16 10:25:00,58.8,58.8,58.59,58.67,30282.0,58.8,58.8,58.59,58.67,30282.0
2021-02-16 10:30:00,58.68,58.68,58.56,58.6,14126.0,58.68,58.68,58.56,58.6,14126.0
2021-02-16 10:35:00,58.59,58.63,58.57,58.61,9024.0,58.59,58.63,58.57,58.61,9024.0
2021-02-16 10:40:00,58.6,58.6,58.37,58.41,70191.0,58.6,58.6,58.37,58.41,70191.0
2021-02-16 10:45:00,58.4,58.4,58.21,58.26,38096.0,58.4,58.4,58.21,58.26,38096.0
2021-02-16 10:50:00,58.25,58.26,57.96,58.02,59759.0,58.25,58.26,57.96,58.02,59759.0
2021-02-16 10:55:00,58.02,58.2,57.9,58.2,22007.0,58.02,58.2,57.9,58.2,22007.0
2021-02-16 11:00:00,58.19,58.22,58.02,58.18,101043.0,58.19,58.22,58.02,58.18,101043.0
2021-02-16 11:05:00,58.17,58.22,58.12,58.18,64254.0,58.17,58.22,58.12,58.18,64254.0
2021-02-16 11:10:00,58.16,58.16,58.05,58.14,37700.0,58.16,58.16,58.05,58.14,37700.0
2021-02-16 11:15:00,58.15,58.18,58.09,58.1,18759.0,58.15,58.18,58.09,58.1,18759.0
2021-02-16 11:20:00,58.11,58.15,58.06,58.08,27639.0,58.11,58.15,58.06,58.08,27639.0
2021-02-16 11:25:00,58.1,58.13,58.06,58.11,30163.0,58.1,58.13,58.06,58.11,30163.0
2021-02-16 11:30:00,58.12,58.12,58.02,58.11,19145.0,58.12,58.12,58.02,58.11,19145.0
2021-02-16 11:35:00,58.1,58.1,58.05,58.1,10876.0,58.1,58.1,58.05,58.1,10876.0
2021-02-16 11:40:00,58.1,58.13,58.02,58.07,17032.0,58.1,58.13,58.02,58.07,17032.0
2021-02-16 11:45:00,58.07,58.12,58.05,58.09,23614.0,58.07,58.12,58.05,58.09,23614.0
2021-02-16 11:50:00,58.08,58.14,58.05,58.13,43651.0,58.08,58.14,58.05,58.13,43651.0
2021-02-16 11:55:00,58.12,58.28,58.11,58.2,81043.0,58.12,58.28,58.11,58.2,81043.0
2021-02-16 12:00:00,58.22,58.26,58.14,58.22,21736.0,58.22,58.26,58.14,58.22,21736.0
2021-02-16 12:05:00,58.2,58.28,58.18,58.27,14029.0,58.2,58.28,58.18,58.27,14029.0
2021-02-16 12:10:00,58.29,58.48,58.28,58.42,56247.0,58.29,58.48,58.28,58.42,56247.0
2021-02-16 12:15:00,58.41,58.43,58.32,58.32,33817.0,58.41,58.43,58.32,58.32,33817.0
2021-02-16 12:20:00,58.3,58.37,58.3,58.33,17362.0,58.3,58.37,58.3,58.33,17362.0
2021-02-16 12:25:00,58.34,58.49,58.33,58.47,17235.0,58.34,58.49,58.33,58.47,17235.0
2021-02-16 12:30:00,58.48,58.52,58.44,58.52,11203.0,58.48,58.52,58.44,58.52,11203.0
2021-02-16 12:35:00,58.57,58.65,58.5,58.52,18371.0,58.57,58.65,58.5,58.52,18371.0
2021-02-16 12:40:00,58.54,58.61,58.53,58.58,11453.0,58.54,58.61,58.53,58.58,11453.0
2021-02-16 12:45:00,58.58,58.58,58.46,58.5,11686.0,58.58,58.58,58.46,58.5,11686.0
2021-02-16 12:50:00,58.5,58.5,58.37,58.41,16894.0,58.5,58.5,58.37,58.41,16894.0
2021-02-16 12:55:00,58.46,58.5,58.34,58.38,20091.0,58.46,58.5,58.34,58.38,20091.0
2021-02-16 13:00:00,58.39,58.41,58.28,58.31,74808.0,58.39,58.41,58.28,58.31,74808.0
2021-02-16 13:05:00,58.32,58.34,58.25,58.29,34646.0,58.32,58.34,58.25,58.29,34646.0
2021-02-16 13:10:00,58.29,58.31,58.23,58.31,16136.0,58.29,58.31,58.23,58.31,16136.0
2021-02-16 13:15:00,58.31,58.4,58.26,58.28,13817.0,58.31,58.4,58.26,58.28,13817.0
2021-02-16 13:20:00,58.28,58.34,58.26,58.33,11388.0,58.28,58.34,58.26,58.33,11388.0
2021-02-16 13:25:00,58.36,58.39,58.32,58.34,65590.0,58.36,58.39,58.32,58.34,65590.0
2021-02-16 13:30:00,58.32,58.35,58.25,58.27,14076.0,58.32,58.35,58.25,58.27,14076.0
2021-02-16 13:35:00,58.26,58.26,58.16,58.18,23090.0,58.26,58.26,58.16,58.18,23090.0
2021-02-16 13:40:00,58.18,58.18,58.08,58.08,19833.0,58.18,58.18,58.08,58.08,19833.0
2021-02-16 13:45:00,58.07,58.13,58.05,58.1,17599.0,58.07,58.13,58.05,58.1,17599.0
2021-02-16 13:50:00,58.1,58.13,58.06,58.12,17857.0,58.1,58.13,58.06,58.12,17857.0
2021-02-16 13:55:00,58.11,58.17,58.1,58.11,18538.0,58.11,58.17,58.1,58.11,18538.0
2021-02-16 14:00:00,58.1,58.19,58.08,58.19,25247.0,58.1,58.19,58.08,58.19,25247.0
2021-02-16 14:05:00,58.2,58.27,58.13,58.17,18360.0,58.2,58.27,58.13,58.17,18360.0
2021-02-16 14:10:00,58.17,58.18,58.06,58.09,15622.0,58.17,58.18,58.06,58.09,15622.0
2021-02-16 14:15:00,58.1,58.15,58.07,58.13,14956.0,58.1,58.15,58.07,58.13,14956.0
2021-02-16 14:20:00,58.12,58.13,58.02,58.04,22582.0,58.12,58.13,58.02,58.04,22582.0
2021-02-16 14:25:00,58.04,58.09,58.02,58.08,32711.0,58.04,58.09,58.02,58.08,32711.0
2021-02-16 14:30:00,58.08,58.14,58.05,58.1,19638.0,58.08,58.14,58.05,58.1,19638.0
2021-02-16 14:35:00,58.1,58.12,58.07,58.08,17989.0,58.1,58.12,58.07,58.08,17989.0
2021-02-16 14:40:00,58.08,58.08,58.05,58.07,31409.0,58.08,58.08,58.05,58.07,31409.0
2021-02-16 14:45:00,58.11,58.12,58.07,58.11,16981.0,58.11,58.12,58.07,58.11,16981.0
2021-02-16 14:50:00,58.12,58.12,57.96,58.0,52152.0,58.12,58.12,57.96,58.0,52152.0
2021-02-16 14:55:00,58.0,58.07,57.98,58.03,25414.0,58.0,58.07,57.98,58.03,25414.0
2021-02-16 15:00:00,58.03,58.03,57.96,57.98,22602.0,58.03,58.03,57.96,57.98,22602.0
2021-02-16 15:05:00,57.98,58.07,57.97,58.05,30653.0,57.98,58.07,57.97,58.05,30653.0
2021-02-16 15:10:00,58.06,58.1,58.04,58.08,13591.0,58.06,58.1,58.04,58.08,13591.0
2021-02-16 15:15:00,58.08,58.1,58.03,58.07,47074.0,58.08,58.1,58.03,58.07,47074.0
2021-02-16 15:20:00,58.07,58.08,57.97,57.98,31927.0,58.07,58.08,57.97,57.98,31927.0
2021-02-16 15:25:00,57.98,58.02,57.97,58.02,127669.0,57.98,58.02,57.97,58.02,127669.0
2021-02-16 15:30:00,58.02,58.04,57.99,58.01,61046.0,58.02,58.04,57.99,58.01,61046.0
2021-02-16 15:35:00,58.01,58.08,57.95,57.96,109630.0,58.01,58.08,57.95,57.96,109630.0
2021-02-16 15:40:00,57.97,58.03,57.93,58.0,96340.0,57.97,58.03,57.93,58.0,96340.0
2021-02-16 15:45:00,58.01,58.01,57.9,57.92,83402.0,58.01,58.01,57.9,57.92,83402.0
2021-02-16 15:50:00,57.92,57.97,57.86,57.96,127794.0,57.92,57.97,57.86,57.96,127794.0
2021-02-16 15:55:00,57.96,58.22,57.93,58.2,249536.0,57.96,58.22,57.93,58.2,249536.0
2021-02-17 09:30:00,58.05,58.38,57.99,58.35,118285.0,58.05,58.38,57.99,58.35,118285.0
2021-02-17 09:35:00,58.35,58.58,58.22,58.46,41976.0,58.35,58.58,58.22,58.46,41976.0
2021-02-17 09:40:00,58.52,58.63,58.42,58.55,92288.0,58.52,58.63,58.42,58.55,92288.0
2021-02-17 09:45:00,58.55,58.9,58.53,58.83,56792.0,58.55,58.9,58.53,58.83,56792.0
2021-02-17 09:50:00,58.8,58.87,58.48,58.5,53114.0,58.8,58.87,58.48,58.5,53114.0
2021-02-17 09:55:00,58.56,58.59,58.36,58.37,44253.0,58.56,58.59,58.36,58.37,44253.0
2021-02-17 10:00:00,58.35,58.6,58.35,58.6,64260.0,58.35,58.6,58.35,58.6,64260.0
2021-02-17 10:05:00,58.6,58.64,58.51,58.59,14496.0,58.6,58.64,58.51,58.59,14496.0
2021-02-17 10:10:00,58.6,58.68,58.47,58.48,35176.0,58.6,58.68,58.47,58.48,35176.0
2021-02-17 10:15:00,58.52,58.61,58.47,58.59,12287.0,58.52,58.61,58.47,58.59,12287.0
2021-02-17 10:20:00,58.6,58.65,58.28,58.3,13594.0,58.6,58.65,58.28,58.3,13594.0
2021-02-17 10:25:00,58.31,58.37,58.21,58.31,12563.0,58.31,58.37,58.21,58.31,12563.0
2021-02-17 10:30:00,58.33,58.37,58.21,58.28,10917.0,58.33,58.37,58.21,58.28,10917.0
2021-02-17 10:35:00,58.29,58.46,58.29,58.41,6629.0,58.29,58.46,58.29,58.41,6629.0
2021-02-17 10:40:00,58.39,58.42,58.23,58.3,20422.0,58.39,58.42,58.23,58.3,20422.0
2021-02-17 10:45:00,58.31,58.39,58.26,58.35,11885.0,58.31,58.39,58.26,58.35,11885.0
2021-02-17 10:50:00,58.34,58.35,58.28,58.33,32162.0,58.34,58.35,58.28,58.33,32162.0
2021-02-17 10:55:00,58.35,58.43,58.35,58.41,26787.0,58.35,58.43,58.35,58.41,26787.0
2021-02-17 11:00:00,58.38,58.47,58.37,58.38,21789.0,58.38,58.47,58.37,58.38,21789.0
2021-02-17 11:05:00,58.38,58.5,58.37,58.48,8385.0,58.38,58.5,58.37,58.48,8385.0
2021-02-17 11:10:00,58.47,58.52,58.44,58.48,33133.0,58.47,58.52,58.44,58.48,33133.0
2021-02-17 11:15:00,58.49,58.59,58.45,58.57,8492.0,58.49,58.59,58.45,58.57,8492.0
2021-02-17 11:20:00,58.6,58.66,58.58,58.58,44795.0,58.6,58.66,58.58,58.58,44795.0
2021-02-17 11:25:00,58.58,58.68,58.56,58.66,16761.0,58.58,58.68,58.56,58.66,16761.0
2021-02-17 11:30:00,58.67,58.84,58.67,58.84,53359.0,58.67,58.84,58.67,58.84,53359.0
2021-02-17 11:35:00,58.84,58.85,58.7,58.85,27515.0,58.84,58.85,58.7,58.85,27515.0
2021-02-17 11:40:00,58.86,58.91,58.8,58.89,25820.0,58.86,58.91,58.8,58.89,25820.0
2021-02-17 11:45:00,58.86,58.9,58.83,58.89,12216.0,58.86,58.9,58.83,58.89,12216.0
2021-02-17 11:50:00,58.92,59.03,58.9,58.94,45378.0,58.92,59.03,58.9,58.94,45378.0
2021-02-17 11:55:00,58.95,59.11,58.93,59.08,18291.0,58.95,59.11,58.93,59.08,18291.0
2021-02-17 12:00:00,59.09,59.11,58.99,59.02,30468.0,59.09,59.11,58.99,59.02,30468.0
2021-02-17 12:05:00,59.04,59.04,58.86,58.98,32711.0,59.04,59.04,58.86,58.98,32711.0
2021-02-17 12:10:00,59.0,59.0,58.92,58.96,15362.0,59.0,59.0,58.92,58.96,15362.0
2021-02-17 12:15:00,58.97,59.0,58.94,58.99,12269.0,58.97,59.0,58.94,58.99,12269.0
2021-02-17 12:20:00,58.98,58.98,58.87,58.95,16068.0,58.98,58.98,58.87,58.95,16068.0
2021-02-17 12:25:00,58.95,59.01,58.91,59.0,16411.0,58.95,59.01,58.91,59.0,16411.0
2021-02-17 12:30:00,59.0,59.11,58.97,59.06,15087.0,59.0,59.11,58.97,59.06,15087.0
2021-02-17 12:35:00,59.07,59.07,58.95,58.95,14408.0,59.07,59.07,58.95,58.95,14408.0
2021-02-17 12:40:00,58.93,58.95,58.82,58.9,28212.0,58.93,58.95,58.82,58.9,28212.0
2021-02-17 12:45:00,58.89,58.92,58.85,58.88,18546.0,58.89,58.92,58.85,58.88,18546.0
2021-02-17 12:50:00,58.88,58.95,58.83,58.93,16497.0,58.88,58.95,58.83,58.93,16497.0
2021-02-17 12:55:00,58.92,58.92,58.71,58.75,14540.0,58.92,58.92,58.71,58.75,14540.0
2021-02-17 13:00:00,58.76,58.79,58.6,58.63,12835.0,58.76,58.79,58.6,58.63,12835.0
2021-02-17 13:05:00,58.66,58.73,58.63,58.63,16979.0,58.66,58.73,58.63,58.63,16979.0
2021-02-17 13:10:00,58.64,58.7,58.63,58.65,8112.0,58.64,58.7,58.63,58.65,8112.0
2021-02-17 13:15:00,58.66,58.72,58.63,58.67,15390.0,58.66,58.72,58.63,58.67,15390.0
2021-02-17 13:20:00,58.68,58.68,58.59,58.64,20695.0,58.68,58.68,58.59,58.64,20695.0
2021-02-17 13:25:00,58.65,58.65,58.56,58.59,13005.0,58.65,58.65,58.56,58.59,13005.0
2021-02-17 13:30:00,58.6,58.6,58.55,58.6,10372.0,58.6,58.6,58.55,58.6,10372.0
2021-02-17 13:35:00,58.61,58.61,58.56,58.57,12449.0,58.61,58.61,58.56,58.57,12449.0
2021-02-17 13:40:00,58.57,58.59,58.54,58.57,9480.0,58.57,58.59,58.54,58.57,9480.0
2021-02-17 13:45:00,58.58,58.61,58.56,58.6,13893.0,58.58,58.61,58.56,58.6,13893.0
2021-02-17 13:50:00,58.59,58.67,58.58,58.62,12128.0,58.59,58.67,58.58,58.62,12128.0
2021-02-17 13:55:00,58.63,58.65,58.55,58.58,9256.0,58.63,58.65,58.55,58.58,9256.0
2021-02-17 14:00:00,58.58,58.58,58.52,58.54,17418.0,58.58,58.58,58.52,58.54,17418.0
2021-02-17 14:05:00,58.54,58.55,58.45,58.46,12144.0,58.54,58.55,58.45,58.46,12144.0
2021-02-17 14:10:00,58.45,58.46,58.35,58.36,38824.0,58.45,58.46,58.35,58.36,38824.0
2021-02-17 14:15:00,58.37,58.43,58.37,58.41,17577.0,58.37,58.43,58.37,58.41,17577.0
2021-02-17 14:20:00,58.41,58.46,58.31,58.33,16287.0,58.41,58.46,58.31,58.33,16287.0
2021-02-17 14:25:00,58.34,58.39,58.34,58.36,6432.0,58.34,58.39,58.34,58.36,6432.0
2021-02-17 14:30:00,58.37,58.39,58.34,58.35,8263.0,58.37,58.39,58.34,58.35,8263.0
2021-02-17 14:35:00,58.35,58.4,58.34,58.38,11814.0,58.35,58.4,58.34,58.38,11814.0
2021-02-17 14:40:00,58.38,58.45,58.36,58.43,10037.0,58.38,58.45,58.36,58.43,10037.0
2021-02-17 14:45:00,58.43,58.45,58.35,58.37,14316.0,58.43,58.45,58.35,58.37,14316.0
2021-02-17 14:50:00,58.37,58.41,58.37,58.39,11815.0,58.37,58.41,58.37,58.39,11815.0
2021-02-17 14:55:00,58.4,58.41,58.39,58.39,10518.0,58.4,58.41,58.39,58.39,10518.0
2021-02-17 15:00:00,58.4,58.41,58.38,58.41,11107.0,58.4,58.41,58.38,58.41,11107.0
2021-02-17 15:05:00,58.41,58.61,58.39,58.59,37404.0,58.41,58.61,58.39,58.59,37404.0
2021-02-17 15:10:00,58.6,58.61,58.49,58.52,25791.0,58.6,58.61,58.49,58.52,25791.0
2021-02-17 15:15:00,58.53,58.58,58.5,58.56,10738.0,58.53,58.58,58.5,58.56,10738.0
2021-02-17 15:20:00,58.57,58.69,58.56,58.65,31240.0,58.57,58.69,58.56,58.65,31240.0
2021-02-17 15:25:00,58.65,58.78,58.63,58.75,42837.0,58.65,58.78,58.63,58.75,42837.0
2021-02-17 15:30:00,58.76,58.82,58.65,58.65,49571.0,58.76,58.82,58.65,58.65,49571.0
2021-02-17 15:35:00,58.64,58.73,58.63,58.7,18238.0,58.64,58.73,58.63,58.7,18238.0
2021-02-17 15:40:00,58.71,58.71,58.59,58.62,28364.0,58.71,58.71,58.59,58.62,28364.0
2021-02-17 15:45:00,58.62,58.68,58.55,58.65,46758.0,58.62,58.68,58.55,58.65,46758.0
2021-02-17 15:50:00,58.65,58.66,58.48,58.55,84513.0,58.65,58.66,58.48,58.55,84513.0
2021-02-17 15:55:00,58.56,58.62,58.53,58.62,143428.0,58.56,58.62,58.53,58.62,143428.0
2021-02-18 09:30:00,58.42,58.69,58.42,58.66,75025.0,58.42,58.69,58.42,58.66,75025.0
2021-02-18 09:35:00,58.65,58.82,58.44,58.53,17573.0,58.65,58.82,58.44,58.53,17573.0
2021-02-18 09:40:00,58.44,58.67,58.44,58.57,30683.0,58.44,58.67,58.44,58.57,30683.0
2021-02-18 09:45:00,58.61,58.87,58.56,58.86,18325.0,58.61,58.87,58.56,58.86,18325.0
2021-02-18 09:50:00,58.85,58.87,58.74,58.74,17665.0,58.85,58.87,58.74,58.74,17665.0
2021-02-18 09:55:00,58.75,58.9,58.73,58.86,18140.0,58.75,58.9,58.73,58.86,18140.0
2021-02-18 10:00:00,58.85,59.02,58.85,58.99,34554.0,58.85,59.02,58.85,58.99,34554.0
2021-02-18 10:05:00,59.0,59.01,58.7,58.75,36184.0,59.0,59.01,58.7,58.75,36184.0
2021-02-18 10:10:00,58.72,59.0,58.72,58.99,52591.0,58.72,59.0,58.72,58.99,52591.0
2021-02-18 10:15:00,58.98,59.0,58.85,58.99,18916.0,58.98,59.0,58.85,58.99,18916.0
2021-02-18 10:20:00,58.99,59.01,58.93,58.97,65333.0,58.99,59.01,58.93,58.97,65333.0
2021-02-18 10:25:00,59.0,59.01,58.78,58.88,35960.0,59.0,59.01,58.78,58.88,35960.0
2021-02-18 10:30:00,58.89,58.89,58.74,58.83,52585.0,58.89,58.89,58.74,58.83,52585.0
2021-02-18 10:35:00,58.8,58.87,58.76,58.83,35014.0,58.8,58.87,58.76,58.83,35014.0
2021-02-18 10:40:00,58.84,58.86,58.79,58.83,13874.0,58.84,58.86,58.79,58.83,13874.0
2021-02-18 10:45:00,58.83,58.97,58.8,58.94,67623.0,58.83,58.97,58.8,58.94,67623.0
2021-02-18 10:50:00,58.94,59.0,58.91,58.95,23890.0,58.94,59.0,58.91,58.95,23890.0
2021-02-18 10:55:00,58.96,59.0,58.92,58.96,22171.0,58.96,59.0,58.92,58.96,22171.0
2021-02-18 11:00:00,58.95,58.99,58.9,58.97,14367.0,58.95,58.99,58.9,58.97,14367.0
2021-02-18 11:05:00,58.98,59.12,58.95,58.95,34810.0,58.98,59.12,58.95,58.95,34810.0
2021-02-18 11:10:00,58.95,58.96,58.87,58.95,34166.0,58.95,58.96,58.87,58.95,34166.0
2021-02-18 11:15:00,58.94,59.01,58.91,58.96,35938.0,58.94,59.01,58.91,58.96,35938.0
2021-02-18 11:20:00,58.97,59.02,58.92,59.01,63886.0,58.97,59.02,58.92,59.01,63886.0
2021-02-18 11:25:00,59.01,59.1,58.99,59.04,18363.0,59.01,59.1,58.99,59.04,18363.0
2021-02-18 11:30:00,59.05,59.07,59.0,59.04,18890.0,59.05,59.07,59.0,59.04,18890.0
2021-02-18 11:35:00,59.04,59.07,59.0,59.04,17606.0,59.04,59.07,59.0,59.04,17606.0
2021-02-18 11:40:00,59.05,59.19,59.04,59.08,24390.0,59.05,59.19,59.04,59.08,24390.0
2021-02-18 11:45:00,59.08,59.12,59.01,59.1,29161.0,59.08,59.12,59.01,59.1,29161.0
2021-02-18 11:50:00,59.11,59.11,58.88,58.96,58805.0,59.11,59.11,58.88,58.96,58805.0
2021-02-18 11:55:00,58.96,58.96,58.9,58.95,15889.0,58.96,58.96,58.9,58.95,15889.0
2021-02-18 12:00:00,58.95,59.05,58.95,58.99,28625.0,58.95,59.05,58.95,58.99,28625.0
2021-02-18 12:05:00,58.97,59.0,58.91,58.95,31732.0,58.97,59.0,58.91,58.95,31732.0
2021-02-18 12:10:00,58.94,59.02,58.89,59.0,17447.0,58.94,59.02,58.89,59.0,17447.0
2021-02-18 12:15:00,59.0,59.07,58.98,59.05,30330.0,59.0,59.07,58.98,59.05,30330.0
2021-02-18 12:20:00,59.04,59.1,59.0,59.08,24871.0,59.04,59.1,59.0,59.08,24871.0
2021-02-18 12:25:00,59.1,59.1,58.98,59.01,37307.0,59.1,59.1,58.98,59.01,37307.0
2021-02-18 12:30:00,59.01,59.02,58.96,59.0,12267.0,59.01,59.02,58.96,59.0,12267.0
2021-02-18 12:35:00,59.0,59.01,58.94,59.0,9645.0,59.0,59.01,58.94,59.0,9645.0
2021-02-18 12:40:00,59.0,59.03,58.98,58.99,19698.0,59.0,59.03,58.98,58.99,19698.0
2021-02-18 12:45:00,58.99,59.02,58.98,58.99,35658.0,58.99,59.02,58.98,58.99,35658.0
2021-02-18 12:50:00,58.99,59.01,58.97,59.0,38980.0,58.99,59.01,58.97,59.0,38980.0
2021-02-18 12:55:00,59.0,59.08,59.0,59.05,5203.0,59.0,59.08,59.0,59.05,5203.0
2021-02-18 13:00:00,59.05,59.07,58.99,59.0,115664.0,59.05,59.07,58.99,59.0,115664.0
2021-02-18 13:05:00,59.0,59.08,58.93,59.06,159815.0,59.0,59.08,58.93,59.06,159815.0
2021-02-18 13:10:00,59.05,59.23,59.05,59.16,47926.0,59.05,59.23,59.05,59.16,47926.0
2021-02-18 13:15:00,59.14,59.25,59.14,59.2,31655.0,59.14,59.25,59.14,59.2,31655.0
2021-02-18 13:20:00,59.2,59.36,59.19,59.35,71071.0,59.2,59.36,59.19,59.35,71071.0
2021-02-18 13:25:00,59.35,59.45,59.32,59.39,40136.0,59.35,59.45,59.32,59.39,40136.0
2021-02-18 13:30:00,59.39,59.51,59.3,59.4,35369.0,59.39,59.51,59.3,59.4,35369.0
2021-02-18 13:35:00,59.4,59.41,59.34,59.34,17943.0,59.4,59.41,59.34,59.34,17943.0
2021-02-18 13:40:00,59.33,59.36,59.31,59.33,18521.0,59.33,59.36,59.31,59.33,18521.0
2021-02-18 13:45:00,59.33,59.35,59.27,59.28,13954.0,59.33,59.35,59.27,59.28,13954.0
2021-02-18 13:50:00,59.28,59.31,59.28,59.29,16499.0,59.28,59.31,59.28,59.29,16499.0
2021-02-18 13:55:00,59.28,59.3,59.22,59.28,10722.0,59.28,59.3,59.22,59.28,10722.0
2021-02-18 14:00:00,59.28,59.36,59.26,59.3,24707.0,59.28,59.36,59.26,59.3,24707.0
2021-02-18 14:05:00,59.3,59.34,59.24,59.25,11012.0,59.3,59.34,59.24,59.25,11012.0
2021-02-18 14:10:00,59.24,59.24,59.17,59.22,9239.0,59.24,59.24,59.17,59.22,9239.0
2021-02-18 14:15:00,59.23,59.3,59.23,59.25,19264.0,59.23,59.3,59.23,59.25,19264.0
2021-02-18 14:20:00,59.27,59.28,59.17,59.2,12505.0,59.27,59.28,59.17,59.2,12505.0
2021-02-18 14:25:00,59.22,59.24,59.18,59.19,10008.0,59.22,59.24,59.18,59.19,10008.0
2021-02-18 14:30:00,59.2,59.23,59.16,59.18,11815.0,59.2,59.23,59.16,59.18,11815.0
2021-02-18 14:35:00,59.19,59.32,59.18,59.29,41632.0,59.19,59.32,59.18,59.29,41632.0
2021-02-18 14:40:00,59.29,59.31,59.22,59.26,16048.0,59.29,59.31,59.22,59.26,16048.0
2021-02-18 14:45:00,59.25,59.26,59.21,59.22,10801.0,59.25,59.26,59.21,59.22,10801.0
2021-02-18 14:50:00,59.22,59.24,59.18,59.2,10024.0,59.22,59.24,59.18,59.2,10024.0
2021-02-18 14:55:00,59.21,59.24,59.18,59.2,27368.0,59.21,59.24,59.18,59.2,27368.0
2021-02-18 15:00:00,59.2,59.25,59.2,59.23,11523.0,59.2,59.25,59.2,59.23,11523.0
2021-02-18 15:05:00,59.23,59.25,59.21,59.22,17085.0,59.23,59.25,59.21,59.22,17085.0
2021-02-18 15:10:00,59.23,59.23,58.95,58.97,49837.0,59.23,59.23,58.95,58.97,49837.0
2021-02-18 15:15:00,58.97,59.02,58.93,58.95,45175.0,58.97,59.02,58.93,58.95,45175.0
2021-02-18 15:20:00,58.95,58.96,58.92,58.93,30653.0,58.95,58.96,58.92,58.93,30653.0
2021-02-18 15:25:00,58.94,59.05,58.89,59.0,82281.0,58.94,59.05,58.89,59.0,82281.0
2021-02-18 15:30:00,59.01,59.01,58.98,59.01,54249.0,59.01,59.01,58.98,59.01,54249.0
2021-02-18 15:35:00,59.01,59.02,58.98,59.01,57718.0,59.01,59.02,58.98,59.01,57718.0
2021-02-18 15:40:00,59.01,59.13,58.92,58.97,69417.0,59.01,59.13,58.92,58.97,69417.0
2021-02-18 15:45:00,58.96,59.01,58.87,58.88,55548.0,58.96,59.01,58.87,58.88,55548.0
2021-02-18 15:50:00,58.89,58.96,58.77,58.79,118478.0,58.89,58.96,58.77,58.79,118478.0
2021-02-18 15:55:00,58.8,58.82,58.67,58.73,270645.0,58.8,58.82,58.67,58.73,270645.0
2021-02-19 09:30:00,58.9,59.09,58.22,58.24,163084.0,58.9,59.09,58.22,58.24,163084.0
2021-02-19 09:35:00,58.22,58.28,57.83,58.03,79284.0,58.22,58.28,57.83,58.03,79284.0
2021-02-19 09:40:00,58.02,58.16,57.83,57.85,54865.0,58.02,58.16,57.83,57.85,54865.0
2021-02-19 09:45:00,57.85,57.93,57.71,57.79,30701.0,57.85,57.93,57.71,57.79,30701.0
2021-02-19 09:50:00,57.8,58.16,57.71,58.14,36397.0,57.8,58.16,57.71,58.14,36397.0
2021-02-19 09:55:00,58.13,58.28,58.06,58.27,15536.0,58.13,58.28,58.06,58.27,15536.0
2021-02-19 10:00:00,58.3,58.35,58.16,58.35,19041.0,58.3,58.35,58.16,58.35,19041.0
2021-02-19 10:05:00,58.38,58.45,58.2,58.25,61694.0,58.38,58.45,58.2,58.25,61694.0
2021-02-19 10:10:00,58.23,58.28,58.12,58.25,24021.0,58.23,58.28,58.12,58.25,24021.0
2021-02-19 10:15:00,58.25,58.31,58.16,58.18,21940.0,58.25,58.31,58.16,58.18,21940.0
2021-02-19 10:20:00,58.19,58.22,58.14,58.2,22380.0,58.19,58.22,58.14,58.2,22380.0
2021-02-19 10:25:00,58.19,58.26,58.17,58.19,37547.0,58.19,58.26,58.17,58.19,37547.0
2021-02-19 10:30:00,58.18,58.24,58.08,58.17,16228.0,58.18,58.24,58.08,58.17,16228.0
2021-02-19 10:35:00,58.17,58.22,58.11,58.15,23646.0,58.17,58.22,58.11,58.15,23646.0
2021-02-19 10:40:00,58.15,58.16,58.01,58.04,25071.0,58.15,58.16,58.01,58.04,25071.0
2021-02-19 10:45:00,58.07,58.11,57.99,58.0,27706.0,58.07,58.11,57.99,58.0,27706.0
2021-02-19 10:50:00,58.01,58.11,57.94,58.11,22317.0,58.01,58.11,57.94,58.11,22317.0
2021-02-19 10:55:00,58.11,58.12,58.01,58.07,12444.0,58.11,58.12,58.01,58.07,12444.0
2021-02-19 11:00:00,58.06,58.15,58.06,58.11,13100.0,58.06,58.15,58.06,58.11,13100.0
2021-02-19 11:05:00,58.12,58.21,58.09,58.17,22248.0,58.12,58.21,58.09,58.17,22248.0
2021-02-19 11:10:00,58.18,58.2,58.14,58.15,14353.0,58.18,58.2,58.14,58.15,14353.0
2021-02-19 11:15:00,58.16,58.17,58.12,58.13,15576.0,58.16,58.17,58.12,58.13,15576.0
2021-02-19 11:20:00,58.15,58.21,58.14,58.14,10607.0,58.15,58.21,58.14,58.14,10607.0
2021-02-19 11:25:00,58.15,58.17,58.08,58.09,12095.0,58.15,58.17,58.08,58.09,12095.0
2021-02-19 11:30:00,58.1,58.11,57.97,57.97,27698.0,58.1,58.11,57.97,57.97,27698.0
2021-02-19 11:35:00,57.98,58.07,57.97,58.05,34671.0,57.98,58.07,57.97,58.05,34671.0
2021-02-19 11:40:00,58.05,58.16,58.04,58.13,27227.0,58.05,58.16,58.04,58.13,27227.0
2021-02-19 11:45:00,58.14,58.21,58.13,58.17,21235.0,58.14,58.21,58.13,58.17,21235.0
2021-02-19 11:50:00,58.17,58.18,58.07,58.12,9548.0,58.17,58.18,58.07,58.12,9548.0
2021-02-19 11:55:00,58.13,58.2,58.12,58.14,11823.0,58.13,58.2,58.12,58.14,11823.0
2021-02-19 12:00:00,58.15,58.16,58.09,58.15,13861.0,58.15,58.16,58.09,58.15,13861.0
2021-02-19 12:05:00,58.15,58.19,58.09,58.09,11119.0,58.15,58.19,58.09,58.09,11119.0
2021-02-19 12:10:00,58.1,58.1,58.05,58.08,19705.0,58.1,58.1,58.05,58.08,19705.0
2021-02-19 12:15:00,58.07,58.08,58.0,58.04,19371.0,58.07,58.08,58.0,58.04,19371.0
2021-02-19 12:20:00,58.05,58.06,57.99,58.04,28331.0,58.05,58.06,57.99,58.04,28331.0
2021-02-19 12:25:00,58.03,58.06,57.99,58.02,38162.0,58.03,58.06,57.99,58.02,38162.0
2021-02-19 12:30:00,58.01,58.03,57.95,58.03,16577.0,58.01,58.03,57.95,58.03,16577.0
2021-02-19 12:35:00,58.05,58.05,57.96,57.97,15177.0,58.05,58.05,57.96,57.97,15177.0
2021-02-19 12:40:00,57.97,58.06,57.91,58.05,35070.0,57.97,58.06,57.91,58.05,35070.0
2021-02-19 12:45:00,58.05,58.1,57.99,58.0,17531.0,58.05,58.1,57.99,58.0,17531.0
2021-02-19 12:50:00,57.99,58.06,57.96,58.02,44314.0,57.99,58.06,57.96,58.02,44314.0
2021-02-19 12:55:00,58.02,58.08,58.01,58.02,14593.0,58.02,58.08,58.01,58.02,14593.0
2021-02-19 13:00:00,58.03,58.03,57.92,57.98,15879.0,58.03,58.03,57.92,57.98,15879.0
2021-02-19 13:05:00,57.99,58.0,57.94,57.94,7856.0,57.99,58.0,57.94,57.94,7856.0
2021-02-19 13:10:00,57.92,58.01,57.91,57.92,29459.0,57.92,58.01,57.91,57.92,29459.0
2021-02-19 13:15:00,57.9,58.05,57.9,58.04,55105.0,57.9,58.05,57.9,58.04,55105.0
2021-02-19 13:20:00,58.03,58.07,58.01,58.06,11736.0,58.03,58.07,58.01,58.06,11736.0
2021-02-19 13:25:00,58.07,58.08,57.99,58.02,50656.0,58.07,58.08,57.99,58.02,50656.0
2021-02-19 13:30:00,58.03,58.03,57.89,57.92,19546.0,58.03,58.03,57.89,57.92,19546.0
2021-02-19 13:35:00,57.93,57.97,57.89,57.95,19580.0,57.93,57.97,57.89,57.95,19580.0
2021-02-19 13:40:00,57.94,58.01,57.9,57.98,16005.0,57.94,58.01,57.9,57.98,16005.0
2021-02-19 13:45:00,57.98,58.01,57.98,58.0,16469.0,57.98,58.01,57.98,58.0,16469.0
2021-02-19 13:50:00,58.0,58.01,57.96,57.98,15899.0,58.0,58.01,57.96,57.98,15899.0
2021-02-19 13:55:00,57.97,58.01,57.95,57.99,13213.0,57.97,58.01,57.95,57.99,13213.0
2021-02-19 14:00:00,58.0,58.06,57.99,58.02,33518.0,58.0,58.06,57.99,58.02,33518.0
2021-02-19 14:05:00,58.03,58.04,58.0,58.03,15100.0,58.03,58.04,58.0,58.03,15100.0
2021-02-19 14:10:00,58.04,58.04,57.92,57.92,16061.0,58.04,58.04,57.92,57.92,16061.0
2021-02-19 14:15:00,57.92,57.96,57.92,57.95,30515.0,57.92,57.96,57.92,57.95,30515.0
2021-02-19 14:20:00,57.95,57.97,57.91,57.92,21745.0,57.95,57.97,57.91,57.92,21745.0
2021-02-19 14:25:00,57.91,57.92,57.77,57.77,21717.0,57.91,57.92,57.77,57.77,21717.0
2021-02-19 14:30:00,57.79,58.0,57.78,58.0,77462.0,57.79,58.0,57.78,58.0,77462.0
2021-02-19 14:35:00,58.0,58.05,57.98,57.99,27537.0,58.0,58.05,57.98,57.99,27537.0
2021-02-19 14:40:00,58.0,58.01,57.95,57.96,32562.0,58.0,58.01,57.95,57.96,32562.0
2021-02-19 14:45:00,57.97,58.0,57.93,57.94,17517.0,57.97,58.0,57.93,57.94,17517.0
2021-02-19 14:50:00,57.94,57.94,57.87,57.87,10020.0,57.94,57.94,57.87,57.87,10020.0
2021-02-19 14:55:00,57.89,57.98,57.88,57.97,11781.0,57.89,57.98,57.88,57.97,11781.0
2021-02-19 15:00:00,57.98,58.05,57.95,57.99,29429.0,57.98,58.05,57.95,57.99,29429.0
2021-02-19 15:05:00,58.0,58.0,57.92,57.92,23025.0,58.0,58.0,57.92,57.92,23025.0
2021-02-19 15:10:00,57.92,58.01,57.92,58.0,21479.0,57.92,58.01,57.92,58.0,21479.0
2021-02-19 15:15:00,58.0,58.02,57.95,58.01,15383.0,58.0,58.02,57.95,58.01,15383.0
2021-02-19 15:20:00,58.0,58.01,57.96,57.99,27435.0,58.0,58.01,57.96,57.99,27435.0
2021-02-19 15:25:00,57.98,58.12,57.98,58.1,26243.0,57.98,58.12,57.98,58.1,26243.0
2021-02-19 15:30:00,58.11,58.21,58.05,58.15,32895.0,58.11,58.21,58.05,58.15,32895.0
2021-02-19 15:35:00,58.15,58.18,58.09,58.1,25634.0,58.15,58.18,58.09,58.1,25634.0
2021-02-19 15:40:00,58.1,58.12,58.06,58.06,41815.0,58.1,58.12,58.06,58.06,41815.0
2021-02-19 15:45:00,58.06,58.15,58.06,58.1,53747.0,58.06,58.15,58.06,58.1,53747.0
2021-02-19 15:50:00,58.12,58.12,58.0,58.02,48217.0,58.12,58.12,58.0,58.02,48217.0
2021-02-19 15:55:00,58.02,58.06,57.88,57.99,196646.0,58.02,58.06,57.88,57.99,196646.0
2021-02-22 09:30:00,57.5,57.66,57.16,57.5,98685.0,57.5,57.66,57.16,57.5,98685.0
2021-02-22 09:35:00,57.47,57.79,57.44,57.77,31523.0,57.47,57.79,57.44,57.77,31523.0
2021-02-22 09:40:00,57.75,57.91,57.66,57.83,22767.0,57.75,57.91,57.66,57.83,22767.0
2021-02-22 09:45:00,57.8,57.84,57.67,57.71,37252.0,57.8,57.84,57.67,57.71,37252.0
2021-02-22 09:50:00,57.68,57.74,57.57,57.72,81771.0,57.68,57.74,57.57,57.72,81771.0
2021-02-22 09:55:00,57.73,57.79,57.55,57.59,57477.0,57.73,57.79,57.55,57.59,57477.0
2021-02-22 10:00:00,57.57,57.63,57.45,57.52,18360.0,57.57,57.63,57.45,57.52,18360.0
2021-02-22 10:05:00,57.53,57.63,57.51,57.61,12056.0,57.53,57.63,57.51,57.61,12056.0
2021-02-22 10:10:00,57.6,57.67,57.58,57.58,17459.0,57.6,57.67,57.58,57.58,17459.0
2021-02-22 10:15:00,57.57,57.57,57.29,57.29,25946.0,57.57,57.57,57.29,57.29,25946.0
2021-02-22 10:20:00,57.31,57.35,57.26,57.28,9612.0,57.31,57.35,57.26,57.28,9612.0
2021-02-22 10:25:00,57.28,57.42,57.27,57.4,28914.0,57.28,57.42,57.27,57.4,28914.0
2021-02-22 10:30:00,57.38,57.66,57.33,57.65,9083.0,57.38,57.66,57.33,57.65,9083.0
2021-02-22 10:35:00,57.65,57.65,57.57,57.59,40330.0,57.65,57.65,57.57,57.59,40330.0
2021-02-22 10:40:00,57.59,57.65,57.51,57.63,17597.0,57.59,57.65,57.51,57.63,17597.0
2021-02-22 10:45:00,57.62,57.68,57.6,57.66,14951.0,57.62,57.68,57.6,57.66,14951.0
2021-02-22 10:50:00,57.65,57.69,57.58,57.66,13201.0,57.65,57.69,57.58,57.66,13201.0
2021-02-22 10:55:00,57.67,57.82,57.65,57.77,9479.0,57.67,57.82,57.65,57.77,9479.0
2021-02-22 11:00:00,57.77,57.78,57.68,57.71,10051.0,57.77,57.78,57.68,57.71,10051.0
2021-02-22 11:05:00,57.71,57.8,57.67,57.79,21279.0,57.71,57.8,57.67,57.79,21279.0
2021-02-22 11:10:00,57.8,57.89,57.78,57.88,46428.0,57.8,57.89,57.78,57.88,46428.0
2021-02-22 11:15:00,57.9,58.02,57.87,58.02,14485.0,57.9,58.02,57.87,58.02,14485.0
2021-02-22 11:20:00,58.02,58.02,57.92,57.93,23026.0,58.02,58.02,57.92,57.93,23026.0
2021-02-22 11:25:00,57.97,57.98,57.93,57.95,5767.0,57.97,57.98,57.93,57.95,5767.0
2021-02-22 11:30:00,58.0,58.02,57.94,57.94,10828.0,58.0,58.02,57.94,57.94,10828.0
2021-02-22 11:35:00,57.98,58.02,57.94,57.97,9742.0,57.98,58.02,57.94,57.97,9742.0
2021-02-22 11:40:00,57.98,58.02,57.91,57.94,15343.0,57.98,58.02,57.91,57.94,15343.0
2021-02-22 11:45:00,57.95,57.98,57.85,57.86,12787.0,57.95,57.98,57.85,57.86,12787.0
2021-02-22 11:50:00,57.9,57.92,57.8,57.86,12829.0,57.9,57.92,57.8,57.86,12829.0
2021-02-22 11:55:00,57.87,57.97,57.85,57.93,7117.0,57.87,57.97,57.85,57.93,7117.0
2021-02-22 12:00:00,57.9,57.92,57.79,57.87,37936.0,57.9,57.92,57.79,57.87,37936.0
2021-02-22 12:05:00,57.88,57.92,57.86,57.92,99985.0,57.88,57.92,57.86,57.92,99985.0
2021-02-22 12:10:00,57.9,58.11,57.9,58.09,41229.0,57.9,58.11,57.9,58.09,41229.0
2021-02-22 12:15:00,58.09,58.23,58.06,58.16,63965.0,58.09,58.23,58.06,58.16,63965.0
2021-02-22 12:20:00,58.16,58.2,58.12,58.12,11548.0,58.16,58.2,58.12,58.12,11548.0
2021-02-22 12:25:00,58.13,58.16,58.1,58.11,8552.0,58.13,58.16,58.1,58.11,8552.0
2021-02-22 12:30:00,58.12,58.12,58.04,58.09,9913.0,58.12,58.12,58.04,58.09,9913.0
2021-02-22 12:35:00,58.09,58.11,58.04,58.05,21607.0,58.09,58.11,58.04,58.05,21607.0
2021-02-22 12:40:00,58.03,58.06,57.97,58.05,13934.0,58.03,58.06,57.97,58.05,13934.0
2021-02-22 12:45:00,58.05,58.06,58.0,58.03,17285.0,58.05,58.06,58.0,58.03,17285.0
2021-02-22 12:50:00,58.04,58.09,58.02,58.03,15647.0,58.04,58.09,58.02,58.03,15647.0
2021-02-22 12:55:00,58.04,58.04,57.98,57.99,19809.0,58.04,58.04,57.98,57.99,19809.0
2021-02-22 13:00:00,57.98,58.15,57.97,58.14,51823.0,57.98,58.15,57.97,58.14,51823.0
2021-02-22 13:05:00,58.14,58.14,57.93,57.93,35524.0,58.14,58.14,57.93,57.93,35524.0
2021-02-22 13:10:00,57.93,57.98,57.9,57.97,14949.0,57.93,57.98,57.9,57.97,14949.0
2021-02-22 13:15:00,57.96,58.04,57.95,57.97,33397.0,57.96,58.04,57.95,57.97,33397.0
2021-02-22 13:20:00,57.97,58.1,57.97,58.06,15338.0,57.97,58.1,57.97,58.06,15338.0
2021-02-22 13:25:00,58.06,58.08,58.02,58.03,40590.0,58.06,58.08,58.02,58.03,40590.0
2021-02-22 13:30:00,58.04,58.13,58.02,58.13,6093.0,58.04,58.13,58.02,58.13,6093.0
2021-02-22 13:35:00,58.16,58.2,58.12,58.2,9836.0,58.16,58.2,58.12,58.2,9836.0
2021-02-22 13:40:00,58.19,58.19,58.15,58.19,8786.0,58.19,58.19,58.15,58.19,8786.0
2021-02-22 13:45:00,58.19,58.29,58.14,58.18,17739.0,58.19,58.29,58.14,58.18,17739.0
2021-02-22 13:50:00,58.18,58.19,58.1,58.16,7307.0,58.18,58.19,58.1,58.16,7307.0
2021-02-22 13:55:00,58.19,58.23,58.17,58.22,16732.0,58.19,58.23,58.17,58.22,16732.0
2021-02-22 14:00:00,58.21,58.28,58.2,58.23,9012.0,58.21,58.28,58.2,58.23,9012.0
2021-02-22 14:05:00,58.21,58.27,58.19,58.2,17888.0,58.21,58.27,58.19,58.2,17888.0
2021-02-22 14:10:00,58.2,58.22,58.12,58.13,13038.0,58.2,58.22,58.12,58.13,13038.0
2021-02-22 14:15:00,58.13,58.15,58.08,58.11,17275.0,58.13,58.15,58.08,58.11,17275.0
2021-02-22 14:20:00,58.1,58.11,58.03,58.06,16837.0,58.1,58.11,58.03,58.06,16837.0
2021-02-22 14:25:00,58.07,58.12,58.03,58.05,17714.0,58.07,58.12,58.03,58.05,17714.0
2021-02-22 14:30:00,58.04,58.16,58.03,58.16,29867.0,58.04,58.16,58.03,58.16,29867.0
2021-02-22 14:35:00,58.16,58.26,58.15,58.24,34160.0,58.16,58.26,58.15,58.24,34160.0
2021-02-22 14:40:00,58.25,58.31,58.23,58.27,28148.0,58.25,58.31,58.23,58.27,28148.0
2021-02-22 14:45:00,58.28,58.31,58.27,58.3,22113.0,58.28,58.31,58.27,58.3,22113.0
2021-02-22 14:50:00,58.3,58.34,58.27,58.34,20479.0,58.3,58.34,58.27,58.34,20479.0
2021-02-22 14:55:00,58.35,58.36,58.29,58.34,29849.0,58.35,58.36,58.29,58.34,29849.0
2021-02-22 15:00:00,58.35,58.37,58.32,58.34,45287.0,58.35,58.37,58.32,58.34,45287.0
2021-02-22 15:05:00,58.34,58.35,58.25,58.33,27245.0,58.34,58.35,58.25,58.33,27245.0
2021-02-22 15:10:00,58.33,58.37,58.31,58.33,27307.0,58.33,58.37,58.31,58.33,27307.0
2021-02-22 15:15:00,58.33,58.4,58.32,58.4,26135.0,58.33,58.4,58.32,58.4,26135.0
2021-02-22 15:20:00,58.4,58.56,58.38,58.55,29514.0,58.4,58.56,58.38,58.55,29514.0
2021-02-22 15:25:00,58.55,58.66,58.54,58.61,35546.0,58.55,58.66,58.54,58.61,35546.0
2021-02-22 15:30:00,58.6,58.67,58.58,58.66,34124.0,58.6,58.67,58.58,58.66,34124.0
2021-02-22 15:35:00,58.66,58.7,58.62,58.64,42387.0,58.66,58.7,58.62,58.64,42387.0
2021-02-22 15:40:00,58.64,58.65,58.48,58.48,34048.0,58.64,58.65,58.48,58.48,34048.0
2021-02-22 15:45:00,58.49,58.55,58.44,58.45,69905.0,58.49,58.55,58.44,58.45,69905.0
2021-02-22 15:50:00,58.45,58.47,58.32,58.35,106558.0,58.45,58.47,58.32,58.35,106558.0
2021-02-22 15:55:00,58.36,58.37,58.21,58.27,198256.0,58.36,58.37,58.21,58.27,198256.0
2021-02-23 09:30:00,58.87,58.87,58.11,58.64,62240.0,58.87,58.87,58.11,58.64,62240.0
2021-02-23 09:35:00,58.65,58.86,58.54,58.66,29831.0,58.65,58.86,58.54,58.66,29831.0
2021-02-23 09:40:00,58.61,59.09,58.51,59.09,60606.0,58.61,59.09,58.51,59.09,60606.0
2021-02-23 09:45:00,59.08,59.36,59.06,59.21,62962.0,59.08,59.36,59.06,59.21,62962.0
2021-02-23 09:50:00,59.19,59.37,59.02,59.37,151673.0,59.19,59.37,59.02,59.37,151673.0
2021-02-23 09:55:00,59.38,59.75,59.38,59.57,60236.0,59.38,59.75,59.38,59.57,60236.0
2021-02-23 10:00:00,59.57,59.86,59.4,59.75,62048.0,59.57,59.86,59.4,59.75,62048.0
2021-02-23 10:05:00,59.73,59.87,59.66,59.75,96125.0,59.73,59.87,59.66,59.75,96125.0
2021-02-23 10:10:00,59.75,59.75,59.18,59.23,38279.0,59.75,59.75,59.18,59.23,38279.0
2021-02-23 10:15:00,59.19,59.3,59.01,59.03,32350.0,59.19,59.3,59.01,59.03,32350.0
2021-02-23 10:20:00,59.06,59.06,58.54,58.59,26350.0,59.06,59.06,58.54,58.59,26350.0
2021-02-23 10:25:00,58.58,58.6,58.25,58.29,24581.0,58.58,58.6,58.25,58.29,24581.0
2021-02-23 10:30:00,58.32,58.44,58.24,58.32,28945.0,58.32,58.44,58.24,58.32,28945.0
2021-02-23 10:35:00,58.32,58.34,58.16,58.28,10426.0,58.32,58.34,58.16,58.28,10426.0
2021-02-23 10:40:00,58.3,58.49,58.26,58.49,27367.0,58.3,58.49,58.26,58.49,27367.0
2021-02-23 10:45:00,58.47,58.53,58.38,58.42,31031.0,58.47,58.53,58.38,58.42,31031.0
2021-02-23 10:50:00,58.41,58.5,58.39,58.46,9106.0,58.41,58.5,58.39,58.46,9106.0
2021-02-23 10:55:00,58.45,58.56,58.35,58.49,24668.0,58.45,58.56,58.35,58.49,24668.0
2021-02-23 11:00:00,58.47,58.71,58.42,58.69,32716.0,58.47,58.71,58.42,58.69,32716.0
2021-02-23 11:05:00,58.7,58.89,58.66,58.86,39832.0,58.7,58.89,58.66,58.86,39832.0
2021-02-23 11:10:00,58.84,58.93,58.77,58.9,14787.0,58.84,58.93,58.77,58.9,14787.0
2021-02-23 11:15:00,58.91,58.92,58.79,58.87,15488.0,58.91,58.92,58.79,58.87,15488.0
2021-02-23 11:20:00,58.87,58.96,58.87,58.95,13475.0,58.87,58.96,58.87,58.95,13475.0
2021-02-23 11:25:00,58.94,58.95,58.82,58.89,12192.0,58.94,58.95,58.82,58.89,12192.0
2021-02-23 11:30:00,58.89,58.94,58.79,58.94,24652.0,58.89,58.94,58.79,58.94,24652.0
2021-02-23 11:35:00,58.94,59.1,58.89,59.05,29332.0,58.94,59.1,58.89,59.05,29332.0
2021-02-23 11:40:00,59.05,59.09,58.92,58.96,15567.0,59.05,59.09,58.92,58.96,15567.0
2021-02-23 11:45:00,59.0,59.07,58.99,59.0,15448.0,59.0,59.07,58.99,59.0,15448.0
2021-02-23 11:50:00,58.99,59.11,58.97,59.11,16047.0,58.99,59.11,58.97,59.11,16047.0
2021-02-23 11:55:00,59.1,59.15,59.03,59.14,17472.0,59.1,59.15,59.03,59.14,17472.0
2021-02-23 12:00:00,59.13,59.35,59.11,59.32,53513.0,59.13,59.35,59.11,59.32,53513.0
2021-02-23 12:05:00,59.31,59.38,59.29,59.35,30255.0,59.31,59.38,59.29,59.35,30255.0
2021-02-23 12:10:00,59.35,59.37,59.3,59.36,16766.0,59.35,59.37,59.3,59.36,16766.0
2021-02-23 12:15:00,59.36,59.36,59.19,59.35,20949.0,59.36,59.36,59.19,59.35,20949.0
2021-02-23 12:20:00,59.34,59.48,59.34,59.47,27915.0,59.34,59.48,59.34,59.47,27915.0
2021-02-23 12:25:00,59.47,59.49,59.39,59.41,10964.0,59.47,59.49,59.39,59.41,10964.0
2021-02-23 12:30:00,59.4,59.59,59.39,59.59,52355.0,59.4,59.59,59.39,59.59,52355.0
2021-02-23 12:35:00,59.58,59.58,59.35,59.44,30084.0,59.58,59.58,59.35,59.44,30084.0
2021-02-23 12:40:00,59.43,59.47,59.38,59.42,11564.0,59.43,59.47,59.38,59.42,11564.0
2021-02-23 12:45:00,59.42,59.43,59.28,59.35,25477.0,59.42,59.43,59.28,59.35,25477.0
2021-02-23 12:50:00,59.35,59.36,59.18,59.28,18589.0,59.35,59.36,59.18,59.28,18589.0
2021-02-23 12:55:00,59.28,59.31,59.13,59.3,25882.0,59.28,59.31,59.13,59.3,25882.0
2021-02-23 13:00:00,59.3,59.47,59.27,59.46,22869.0,59.3,59.47,59.27,59.46,22869.0
2021-02-23 13:05:00,59.46,59.46,59.39,59.41,8844.0,59.46,59.46,59.39,59.41,8844.0
2021-02-23 13:10:00,59.41,59.43,59.3,59.3,11808.0,59.41,59.43,59.3,59.3,11808.0
2021-02-23 13:15:00,59.29,59.46,59.29,59.42,33756.0,59.29,59.46,59.29,59.42,33756.0
2021-02-23 13:20:00,59.41,59.5,59.32,59.45,146578.0,59.41,59.5,59.32,59.45,146578.0
2021-02-23 13:25:00,59.45,59.47,59.35,59.4,67495.0,59.45,59.47,59.35,59.4,67495.0
2021-02-23 13:30:00,59.41,59.49,59.33,59.33,44239.0,59.41,59.49,59.33,59.33,44239.0
2021-02-23 13:35:00,59.34,59.34,59.17,59.22,15366.0,59.34,59.34,59.17,59.22,15366.0
2021-02-23 13:40:00,59.21,59.26,59.19,59.24,14164.0,59.21,59.26,59.19,59.24,14164.0
2021-02-23 13:45:00,59.24,59.27,59.22,59.25,10949.0,59.24,59.27,59.22,59.25,10949.0
2021-02-23 13:50:00,59.24,59.28,59.2,59.26,9824.0,59.24,59.28,59.2,59.26,9824.0
2021-02-23 13:55:00,59.26,59.27,59.18,59.25,23529.0,59.26,59.27,59.18,59.25,23529.0
2021-02-23 14:00:00,59.24,59.27,59.15,59.2,24303.0,59.24,59.27,59.15,59.2,24303.0
2021-02-23 14:05:00,59.2,59.28,59.2,59.25,14863.0,59.2,59.28,59.2,59.25,14863.0
2021-02-23 14:10:00,59.25,59.31,59.23,59.3,22105.0,59.25,59.31,59.23,59.3,22105.0
2021-02-23 14:15:00,59.3,59.31,59.27,59.29,16604.0,59.3,59.31,59.27,59.29,16604.0
2021-02-23 14:20:00,59.28,59.3,59.21,59.3,11567.0,59.28,59.3,59.21,59.3,11567.0
2021-02-23 14:25:00,59.29,59.31,59.27,59.28,12863.0,59.29,59.31,59.27,59.28,12863.0
2021-02-23 14:30:00,59.27,59.3,59.18,59.21,15559.0,59.27,59.3,59.18,59.21,15559.0
2021-02-23 14:35:00,59.22,59.28,59.21,59.25,15487.0,59.22,59.28,59.21,59.25,15487.0
2021-02-23 14:40:00,59.25,59.29,59.23,59.26,21992.0,59.25,59.29,59.23,59.26,21992.0
2021-02-23 14:45:00,59.27,59.31,59.26,59.27,8638.0,59.27,59.31,59.26,59.27,8638.0
2021-02-23 14:50:00,59.27,59.39,59.26,59.26,24291.0,59.27,59.39,59.26,59.26,24291.0
2021-02-23 14:55:00,59.27,59.33,59.26,59.3,15315.0,59.27,59.33,59.26,59.3,15315.0
2021-02-23 15:00:00,59.29,59.33,59.26,59.29,30206.0,59.29,59.33,59.26,59.29,30206.0
2021-02-23 15:05:00,59.3,59.31,59.22,59.27,21446.0,59.3,59.31,59.22,59.27,21446.0
2021-02-23 15:10:00,59.28,59.38,59.28,59.3,49535.0,59.28,59.38,59.28,59.3,49535.0
2021-02-23 15:15:00,59.29,59.31,59.22,59.3,66451.0,59.29,59.31,59.22,59.3,66451.0
2021-02-23 15:20:00,59.29,59.5,59.27,59.46,38414.0,59.29,59.5,59.27,59.46,38414.0
2021-02-23 15:25:00,59.47,59.55,59.44,59.53,31639.0,59.47,59.55,59.44,59.53,31639.0
2021-02-23 15:30:00,59.54,59.54,59.32,59.38,35959.0,59.54,59.54,59.32,59.38,35959.0
2021-02-23 15:35:00,59.38,59.38,59.26,59.28,41652.0,59.38,59.38,59.26,59.28,41652.0
2021-02-23 15:40:00,59.28,59.33,59.23,59.25,41467.0,59.28,59.33,59.23,59.25,41467.0
2021-02-23 15:45:00,59.24,59.28,59.17,59.25,42880.0,59.24,59.28,59.17,59.25,42880.0
2021-02-23 15:50:00,59.25,59.25,59.1,59.15,78118.0,59.25,59.25,59.1,59.15,78118.0
2021-02-23 15:55:00,59.16,59.34,59.15,59.3,211512.0,59.16,59.34,59.15,59.3,211512.0
2021-02-24 09:30:00,59.05,59.7,59.05,59.65,91271.0,59.05,59.7,59.05,59.65,91271.0
2021-02-24 09:35:00,59.71,59.71,59.08,59.12,16323.0,59.71,59.71,59.08,59.12,16323.0
2021-02-24 09:40:00,59.09,59.19,58.86,59.15,16447.0,59.09,59.19,58.86,59.15,16447.0
2021-02-24 09:45:00,59.12,59.12,58.93,59.0,13395.0,59.12,59.12,58.93,59.0,13395.0
2021-02-24 09:50:00,58.98,59.01,58.76,58.8,33772.0,58.98,59.01,58.76,58.8,33772.0
2021-02-24 09:55:00,58.81,58.9,58.74,58.81,31713.0,58.81,58.9,58.74,58.81,31713.0
2021-02-24 10:00:00,58.79,58.99,58.77,58.93,31025.0,58.79,58.99,58.77,58.93,31025.0
2021-02-24 10:05:00,58.91,58.95,58.82,58.85,13032.0,58.91,58.95,58.82,58.85,13032.0
2021-02-24 10:10:00,58.87,58.97,58.84,58.96,8153.0,58.87,58.97,58.84,58.96,8153.0
2021-02-24 10:15:00,58.94,58.94,58.77,58.84,13441.0,58.94,58.94,58.77,58.84,13441.0
2021-02-24 10:20:00,58.85,59.04,58.85,59.04,23104.0,58.85,59.04,58.85,59.04,23104.0
2021-02-24 10:25:00,59.02,59.13,59.01,59.13,11410.0,59.02,59.13,59.01,59.13,11410.0
2021-02-24 10:30:00,59.1,59.1,58.98,59.0,11072.0,59.1,59.1,58.98,59.0,11072.0
2021-02-24 10:35:00,59.02,59.16,59.01,59.16,10372.0,59.02,59.16,59.01,59.16,10372.0
2021-02-24 10:40:00,59.16,59.2,59.09,59.16,24721.0,59.16,59.2,59.09,59.16,24721.0
2021-02-24 10:45:00,59.17,59.22,59.14,59.2,7743.0,59.17,59.22,59.14,59.2,7743.0
2021-02-24 10:50:00,59.21,59.27,59.15,59.17,28752.0,59.21,59.27,59.15,59.17,28752.0
2021-02-24 10:55:00,59.17,59.3,59.14,59.22,15796.0,59.17,59.3,59.14,59.22,15796.0
2021-02-24 11:00:00,59.23,59.39,59.23,59.35,17958.0,59.23,59.39,59.23,59.35,17958.0
2021-02-24 11:05:00,59.35,59.36,59.23,59.27,6935.0,59.35,59.36,59.23,59.27,6935.0
2021-02-24 11:10:00,59.26,59.3,59.21,59.29,7622.0,59.26,59.3,59.21,59.29,7622.0
2021-02-24 11:15:00,59.28,59.34,59.21,59.33,10638.0,59.28,59.34,59.21,59.33,10638.0
2021-02-24 11:20:00,59.33,59.38,59.3,59.33,27063.0,59.33,59.38,59.3,59.33,27063.0
2021-02-24 11:25:00,59.35,59.39,59.31,59.33,6995.0,59.35,59.39,59.31,59.33,6995.0
2021-02-24 11:30:00,59.32,59.35,59.25,59.25,12988.0,59.32,59.35,59.25,59.25,12988.0
2021-02-24 11:35:00,59.22,59.26,59.18,59.23,10694.0,59.22,59.26,59.18,59.23,10694.0
2021-02-24 11:40:00,59.2,59.24,59.15,59.19,17372.0,59.2,59.24,59.15,59.19,17372.0
2021-02-24 11:45:00,59.17,59.19,59.14,59.14,10888.0,59.17,59.19,59.14,59.14,10888.0
2021-02-24 11:50:00,59.12,59.15,59.06,59.07,10126.0,59.12,59.15,59.06,59.07,10126.0
2021-02-24 11:55:00,59.08,59.18,59.08,59.16,9639.0,59.08,59.18,59.08,59.16,9639.0
2021-02-24 12:00:00,59.17,59.21,59.11,59.13,18609.0,59.17,59.21,59.11,59.13,18609.0
2021-02-24 12:05:00,59.1,59.13,59.07,59.08,8211.0,59.1,59.13,59.07,59.08,8211.0
2021-02-24 12:10:00,59.08,59.09,59.02,59.04,5789.0,59.08,59.09,59.02,59.04,5789.0
2021-02-24 12:15:00,59.05,59.07,59.03,59.06,6907.0,59.05,59.07,59.03,59.06,6907.0
2021-02-24 12:20:00,59.06,59.11,59.06,59.1,16334.0,59.06,59.11,59.06,59.1,16334.0
2021-02-24 12:25:00,59.1,59.26,59.1,59.26,9414.0,59.1,59.26,59.1,59.26,9414.0
2021-02-24 12:30:00,59.26,59.32,59.24,59.3,12459.0,59.26,59.32,59.24,59.3,12459.0
2021-02-24 12:35:00,59.3,59.31,59.27,59.3,8627.0,59.3,59.31,59.27,59.3,8627.0
2021-02-24 12:40:00,59.3,59.35,59.26,59.35,18318.0,59.3,59.35,59.26,59.35,18318.0
2021-02-24 12:45:00,59.36,59.36,59.3,59.35,3603.0,59.36,59.36,59.3,59.35,3603.0
2021-02-24 12:50:00,59.36,59.36,59.27,59.29,5982.0,59.36,59.36,59.27,59.29,5982.0
2021-02-24 12:55:00,59.3,59.34,59.29,59.3,5842.0,59.3,59.34,59.29,59.3,5842.0
2021-02-24 13:00:00,59.3,59.31,59.25,59.28,7477.0,59.3,59.31,59.25,59.28,7477.0
2021-02-24 13:05:00,59.3,59.35,59.27,59.32,10682.0,59.3,59.35,59.27,59.32,10682.0
2021-02-24 13:10:00,59.3,59.34,59.21,59.26,6041.0,59.3,59.34,59.21,59.26,6041.0
2021-02-24 13:15:00,59.26,59.28,59.21,59.26,7423.0,59.26,59.28,59.21,59.26,7423.0
2021-02-24 13:20:00,59.27,59.27,59.23,59.26,15372.0,59.27,59.27,59.23,59.26,15372.0
2021-02-24 13:25:00,59.26,59.36,59.26,59.34,9101.0,59.26,59.36,59.26,59.34,9101.0
2021-02-24 13:30:00,59.33,59.46,59.33,59.46,52065.0,59.33,59.46,59.33,59.46,52065.0
2021-02-24 13:35:00,59.47,59.62,59.47,59.53,21621.0,59.47,59.62,59.47,59.53,21621.0
2021-02-24 13:40:00,59.53,59.56,59.44,59.55,22160.0,59.53,59.56,59.44,59.55,22160.0
2021-02-24 13:45:00,59.51,59.53,59.48,59.49,15875.0,59.51,59.53,59.48,59.49,15875.0
2021-02-24 13:50:00,59.49,59.52,59.46,59.52,18361.0,59.49,59.52,59.46,59.52,18361.0
2021-02-24 13:55:00,59.5,59.61,59.48,59.59,20158.0,59.5,59.61,59.48,59.59,20158.0
2021-02-24 14:00:00,59.6,59.62,59.48,59.5,5668.0,59.6,59.62,59.48,59.5,5668.0
2021-02-24 14:05:00,59.51,59.6,59.5,59.55,8992.0,59.51,59.6,59.5,59.55,8992.0
2021-02-24 14:10:00,59.55,59.6,59.53,59.6,9678.0,59.55,59.6,59.53,59.6,9678.0
2021-02-24 14:15:00,59.6,59.71,59.59,59.68,15041.0,59.6,59.71,59.59,59.68,15041.0
2021-02-24 14:20:00,59.67,59.7,59.65,59.7,20258.0,59.67,59.7,59.65,59.7,20258.0
2021-02-24 14:25:00,59.7,59.71,59.67,59.7,11254.0,59.7,59.71,59.67,59.7,11254.0
2021-02-24 14:30:00,59.7,59.78,59.65,59.72,36219.0,59.7,59.78,59.65,59.72,36219.0
2021-02-24 14:35:00,59.72,59.79,59.71,59.75,25428.0,59.72,59.79,59.71,59.75,25428.0
2021-02-24 14:40:00,59.74,59.77,59.71,59.73,14429.0,59.74,59.77,59.71,59.73,14429.0
2021-02-24 14:45:00,59.71,59.75,59.69,59.7,9389.0,59.71,59.75,59.69,59.7,9389.0
2021-02-24 14:50:00,59.71,59.73,59.67,59.68,7320.0,59.71,59.73,59.67,59.68,7320.0
2021-02-24 14:55:00,59.68,59.7,59.64,59.68,7997.0,59.68,59.7,59.64,59.68,7997.0
2021-02-24 15:00:00,59.69,59.74,59.66,59.7,16257.0,59.69,59.74,59.66,59.7,16257.0
2021-02-24 15:05:00,59.7,59.75,59.69,59.7,39385.0,59.7,59.75,59.69,59.7,39385.0
2021-02-24 15:10:00,59.7,59.74,59.66,59.66,11794.0,59.7,59.74,59.66,59.66,11794.0
2021-02-24 15:15:00,59.67,59.71,59.65,59.68,15725.0,59.67,59.71,59.65,59.68,15725.0
2021-02-24 15:20:00,59.67,59.72,59.66,59.7,13972.0,59.67,59.72,59.66,59.7,13972.0
2021-02-24 15:25:00,59.69,59.72,59.67,59.68,21278.0,59.69,59.72,59.67,59.68,21278.0
2021-02-24 15:30:00,59.67,59.67,59.61,59.65,30596.0,59.67,59.67,59.61,59.65,30596.0
2021-02-24 15:35:00,59.64,59.64,59.56,59.58,31180.0,59.64,59.64,59.56,59.58,31180.0
2021-02-24 15:40:00,59.58,59.6,59.48,59.54,29479.0,59.58,59.6,59.48,59.54,29479.0
2021-02-24 15:45:00,59.55,59.61,59.53,59.6,42309.0,59.55,59.61,59.53,59.6,42309.0
2021-02-24 15:50:00,59.6,59.65,59.49,59.63,95427.0,59.6,59.65,59.49,59.63,95427.0
2021-02-24 15:55:00,59.63,59.63,59.35,59.38,195709.0,59.63,59.63,59.35,59.38,195709.0
2021-02-25 09:30:00,59.47,59.95,59.46,59.9,61957.0,59.47,59.95,59.46,59.9,61957.0
2021-02-25 09:35:00,59.95,60.07,59.87,60.05,37940.0,59.95,60.07,59.87,60.05,37940.0
2021-02-25 09:40:00,60.05,60.1,59.96,60.1,32107.0,60.05,60.1,59.96,60.1,32107.0
2021-02-25 09:45:00,60.1,60.15,59.94,60.15,13444.0,60.1,60.15,59.94,60.15,13444.0
2021-02-25 09:50:00,60.19,60.27,59.85,59.92,24873.0,60.19,60.27,59.85,59.92,24873.0
2021-02-25 09:55:00,59.92,59.92,59.56,59.64,11519.0,59.92,59.92,59.56,59.64,11519.0
2021-02-25 10:00:00,59.65,59.78,59.62,59.68,15277.0,59.65,59.78,59.62,59.68,15277.0
2021-02-25 10:05:00,59.74,59.97,59.72,59.88,9527.0,59.74,59.97,59.72,59.88,9527.0
2021-02-25 10:10:00,59.91,59.92,59.63,59.64,15894.0,59.91,59.92,59.63,59.64,15894.0
2021-02-25 10:15:00,59.64,59.78,59.6,59.78,5986.0,59.64,59.78,59.6,59.78,5986.0
2021-02-25 10:20:00,59.8,59.85,59.72,59.72,9337.0,59.8,59.85,59.72,59.72,9337.0
2021-02-25 10:25:00,59.76,59.76,59.48,59.55,10265.0,59.76,59.76,59.48,59.55,10265.0
2021-02-25 10:30:00,59.57,59.64,59.43,59.49,18501.0,59.57,59.64,59.43,59.49,18501.0
2021-02-25 10:35:00,59.49,59.58,59.39,59.51,18810.0,59.49,59.58,59.39,59.51,18810.0
2021-02-25 10:40:00,59.51,59.7,59.5,59.7,9789.0,59.51,59.7,59.5,59.7,9789.0
2021-02-25 10:45:00,59.71,59.71,59.53,59.6,10907.0,59.71,59.71,59.53,59.6,10907.0
2021-02-25 10:50:00,59.61,59.63,59.51,59.58,19563.0,59.61,59.63,59.51,59.58,19563.0
2021-02-25 10:55:00,59.56,59.58,59.44,59.55,11819.0,59.56,59.58,59.44,59.55,11819.0
2021-02-25 11:00:00,59.54,59.7,59.53,59.64,10103.0,59.54,59.7,59.53,59.64,10103.0
2021-02-25 11:05:00,59.64,59.65,59.57,59.61,5643.0,59.64,59.65,59.57,59.61,5643.0
2021-02-25 11:10:00,59.63,59.66,59.44,59.45,4650.0,59.63,59.66,59.44,59.45,4650.0
2021-02-25 11:15:00,59.45,59.58,59.4,59.56,16660.0,59.45,59.58,59.4,59.56,16660.0
2021-02-25 11:20:00,59.57,59.61,59.49,59.51,6254.0,59.57,59.61,59.49,59.51,6254.0
2021-02-25 11:25:00,59.5,59.5,59.34,59.4,8057.0,59.5,59.5,59.34,59.4,8057.0
2021-02-25 11:30:00,59.42,59.47,59.39,59.4,8129.0,59.42,59.47,59.39,59.4,8129.0
2021-02-25 11:35:00,59.4,59.44,59.37,59.44,9598.0,59.4,59.44,59.37,59.44,9598.0
2021-02-25 11:40:00,59.42,59.51,59.31,59.38,6723.0,59.42,59.51,59.31,59.38,6723.0
2021-02-25 11:45:00,59.38,59.39,59.3,59.35,8998.0,59.38,59.39,59.3,59.35,8998.0
2021-02-25 11:50:00,59.32,59.35,59.22,59.26,14617.0,59.32,59.35,59.22,59.26,14617.0
2021-02-25 11:55:00,59.26,59.27,59.15,59.21,12098.0,59.26,59.27,59.15,59.21,12098.0
2021-02-25 12:00:00,59.19,59.19,58.98,59.09,10831.0,59.19,59.19,58.98,59.09,10831.0
2021-02-25 12:05:00,59.09,59.16,59.02,59.16,8677.0,59.09,59.16,59.02,59.16,8677.0
2021-02-25 12:10:00,59.16,59.24,59.06,59.24,20422.0,59.16,59.24,59.06,59.24,20422.0
2021-02-25 12:15:00,59.21,59.23,59.02,59.03,21422.0,59.21,59.23,59.02,59.03,21422.0
2021-02-25 12:20:00,59.02,59.2,59.01,59.12,18036.0,59.02,59.2,59.01,59.12,18036.0
2021-02-25 12:25:00,59.06,59.06,58.92,58.95,10599.0,59.06,59.06,58.92,58.95,10599.0
2021-02-25 12:30:00,58.97,58.97,58.8,58.89,12741.0,58.97,58.97,58.8,58.89,12741.0
2021-02-25 12:35:00,58.88,58.9,58.82,58.86,7357.0,58.88,58.9,58.82,58.86,7357.0
2021-02-25 12:40:00,58.87,58.87,58.76,58.76,6349.0,58.87,58.87,58.76,58.76,6349.0
2021-02-25 12:45:00,58.81,59.03,58.74,59.0,32070.0,58.81,59.03,58.74,59.0,32070.0
2021-02-25 12:50:00,59.0,59.03,58.81,58.81,9842.0,59.0,59.03,58.81,58.81,9842.0
2021-02-25 12:55:00,58.8,58.84,58.71,58.73,15947.0,58.8,58.84,58.71,58.73,15947.0
2021-02-25 13:00:00,58.71,58.82,58.58,58.66,12202.0,58.71,58.82,58.58,58.66,12202.0
2021-02-25 13:05:00,58.66,58.67,58.49,58.55,14667.0,58.66,58.67,58.49,58.55,14667.0
2021-02-25 13:10:00,58.57,58.62,58.47,58.61,13177.0,58.57,58.62,58.47,58.61,13177.0
2021-02-25 13:15:00,58.59,58.64,58.49,58.64,12291.0,58.59,58.64,58.49,58.64,12291.0
2021-02-25 13:20:00,58.62,58.68,58.57,58.59,13018.0,58.62,58.68,58.57,58.59,13018.0
2021-02-25 13:25:00,58.57,58.61,58.48,58.56,12213.0,58.57,58.61,58.48,58.56,12213.0
2021-02-25 13:30:00,58.55,58.63,58.52,58.54,12896.0,58.55,58.63,58.52,58.54,12896.0
2021-02-25 13:35:00,58.54,58.63,58.49,58.61,16697.0,58.54,58.63,58.49,58.61,16697.0
2021-02-25 13:40:00,58.6,58.73,58.56,58.73,12109.0,58.6,58.73,58.56,58.73,12109.0
2021-02-25 13:45:00,58.73,58.8,58.7,58.8,4128.0,58.73,58.8,58.7,58.8,4128.0
2021-02-25 13:50:00,58.8,58.8,58.73,58.78,7404.0,58.8,58.8,58.73,58.78,7404.0
2021-02-25 13:55:00,58.74,58.79,58.7,58.76,6392.0,58.74,58.79,58.7,58.76,6392.0
2021-02-25 14:00:00,58.75,58.81,58.71,58.77,7145.0,58.75,58.81,58.71,58.77,7145.0
2021-02-25 14:05:00,58.76,58.77,58.7,58.77,4164.0,58.76,58.77,58.7,58.77,4164.0
2021-02-25 14:10:00,58.78,58.79,58.68,58.68,15626.0,58.78,58.79,58.68,58.68,15626.0
2021-02-25 14:15:00,58.67,58.73,58.62,58.72,13140.0,58.67,58.73,58.62,58.72,13140.0
2021-02-25 14:20:00,58.74,58.87,58.69,58.87,14040.0,58.74,58.87,58.69,58.87,14040.0
2021-02-25 14:25:00,58.85,59.01,58.8,59.0,27777.0,58.85,59.01,58.8,59.0,27777.0
2021-02-25 14:30:00,58.99,59.05,58.97,58.98,30667.0,58.99,59.05,58.97,58.98,30667.0
2021-02-25 14:35:00,58.99,59.03,58.91,58.95,22441.0,58.99,59.03,58.91,58.95,22441.0
2021-02-25 14:40:00,58.94,59.01,58.93,58.95,10166.0,58.94,59.01,58.93,58.95,10166.0
2021-02-25 14:45:00,58.95,59.0,58.86,58.89,13798.0,58.95,59.0,58.86,58.89,13798.0
2021-02-25 14:50:00,58.92,58.95,58.77,58.79,18927.0,58.92,58.95,58.77,58.79,18927.0
2021-02-25 14:55:00,58.79,58.82,58.67,58.71,13624.0,58.79,58.82,58.67,58.71,13624.0
2021-02-25 15:00:00,58.7,58.84,58.69,58.82,22722.0,58.7,58.84,58.69,58.82,22722.0
2021-02-25 15:05:00,58.81,58.85,58.68,58.69,12394.0,58.81,58.85,58.68,58.69,12394.0
2021-02-25 15:10:00,58.7,58.76,58.55,58.69,57197.0,58.7,58.76,58.55,58.69,57197.0
2021-02-25 15:15:00,58.68,58.77,58.57,58.69,22544.0,58.68,58.77,58.57,58.69,22544.0
2021-02-25 15:20:00,58.7,58.75,58.68,58.68,14993.0,58.7,58.75,58.68,58.68,14993.0
2021-02-25 15:25:00,58.69,58.74,58.62,58.63,24873.0,58.69,58.74,58.62,58.63,24873.0
2021-02-25 15:30:00,58.62,58.7,58.57,58.6,26934.0,58.62,58.7,58.57,58.6,26934.0
2021-02-25 15:35:00,58.59,58.61,58.51,58.53,25172.0,58.59,58.61,58.51,58.53,25172.0
2021-02-25 15:40:00,58.54,58.64,58.44,58.64,41007.0,58.54,58.64,58.44,58.64,41007.0
2021-02-25 15:45:00,58.65,58.81,58.65,58.75,28759.0,58.65,58.81,58.65,58.75,28759.0
2021-02-25 15:50:00,58.75,58.85,58.72,58.81,65858.0,58.75,58.85,58.72,58.81,65858.0
2021-02-25 15:55:00,58.82,58.9,58.68,58.76,133927.0,58.82,58.9,58.68,58.76,133927.0
2021-02-26 09:30:00,58.95,59.15,58.79,58.96,82837.0,58.95,59.15,58.79,58.96,82837.0
2021-02-26 09:35:00,59.0,59.09,58.81,58.86,37207.0,59.0,59.09,58.81,58.86,37207.0
2021-02-26 09:40:00,58.83,58.94,58.65,58.89,28708.0,58.83,58.94,58.65,58.89,28708.0
2021-02-26 09:45:00,58.85,59.28,58.85,59.27,53229.0,58.85,59.28,58.85,59.27,53229.0
2021-02-26 09:50:00,59.28,59.4,59.2,59.3,24336.0,59.28,59.4,59.2,59.3,24336.0
2021-02-26 09:55:00,59.29,59.39,59.13,59.13,148392.0,59.29,59.39,59.13,59.13,148392.0
2021-02-26 10:00:00,59.18,59.38,59.14,59.21,23146.0,59.18,59.38,59.14,59.21,23146.0
2021-02-26 10:05:00,59.21,59.35,59.15,59.16,35032.0,59.21,59.35,59.15,59.16,35032.0
2021-02-26 10:10:00,59.18,59.24,59.11,59.21,41956.0,59.18,59.24,59.11,59.21,41956.0
2021-02-26 10:15:00,59.23,59.33,58.98,59.0,30588.0,59.23,59.33,58.98,59.0,30588.0
2021-02-26 10:20:00,59.0,59.07,58.9,58.9,21913.0,59.0,59.07,58.9,58.9,21913.0
2021-02-26 10:25:00,58.91,59.01,58.67,58.73,12993.0,58.91,59.01,58.67,58.73,12993.0
2021-02-26 10:30:00,58.75,58.9,58.7,58.8,26965.0,58.75,58.9,58.7,58.8,26965.0
2021-02-26 10:35:00,58.8,59.0,58.71,59.0,41312.0,58.8,59.0,58.71,59.0,41312.0
2021-02-26 10:40:00,58.97,59.22,58.96,59.17,11342.0,58.97,59.22,58.96,59.17,11342.0
2021-02-26 10:45:00,59.2,59.29,59.17,59.25,20900.0,59.2,59.29,59.17,59.25,20900.0
2021-02-26 10:50:00,59.25,59.28,59.18,59.28,11671.0,59.25,59.28,59.18,59.28,11671.0
2021-02-26 10:55:00,59.24,59.57,59.24,59.53,30617.0,59.24,59.57,59.24,59.53,30617.0
2021-02-26 11:00:00,59.62,59.62,59.38,59.38,32047.0,59.62,59.62,59.38,59.38,32047.0
2021-02-26 11:05:00,59.36,59.4,59.25,59.25,7979.0,59.36,59.4,59.25,59.25,7979.0
2021-02-26 11:10:00,59.25,59.29,59.2,59.28,6302.0,59.25,59.29,59.2,59.28,6302.0
2021-02-26 11:15:00,59.28,59.32,59.16,59.17,15178.0,59.28,59.32,59.16,59.17,15178.0
2021-02-26 11:20:00,59.16,59.22,59.11,59.15,22191.0,59.16,59.22,59.11,59.15,22191.0
2021-02-26 11:25:00,59.14,59.21,59.01,59.09,16701.0,59.14,59.21,59.01,59.09,16701.0
2021-02-26 11:30:00,59.06,59.19,59.03,59.17,6530.0,59.06,59.19,59.03,59.17,6530.0
2021-02-26 11:35:00,59.19,59.39,59.15,59.39,24778.0,59.19,59.39,59.15,59.39,24778.0
2021-02-26 11:40:00,59.4,59.41,59.27,59.31,19637.0,59.4,59.41,59.27,59.31,19637.0
2021-02-26 11:45:00,59.3,59.33,59.24,59.26,18307.0,59.3,59.33,59.24,59.26,18307.0
2021-02-26 11:50:00,59.28,59.32,59.14,59.17,20278.0,59.28,59.32,59.14,59.17,20278.0
2021-02-26 11:55:00,59.16,59.23,59.04,59.1,38937.0,59.16,59.23,59.04,59.1,38937.0
2021-02-26 12:00:00,59.14,59.14,59.01,59.01,4573.0,59.14,59.14,59.01,59.01,4573.0
2021-02-26 12:05:00,59.0,59.0,58.92,58.98,20688.0,59.0,59.0,58.92,58.98,20688.0
2021-02-26 12:10:00,58.99,59.14,58.97,59.12,11652.0,58.99,59.14,58.97,59.12,11652.0
2021-02-26 12:15:00,59.14,59.26,59.14,59.21,8211.0,59.14,59.26,59.14,59.21,8211.0
2021-02-26 12:20:00,59.2,59.22,59.13,59.13,7716.0,59.2,59.22,59.13,59.13,7716.0
2021-02-26 12:25:00,59.12,59.15,59.08,59.13,8155.0,59.12,59.15,59.08,59.13,8155.0
2021-02-26 12:30:00,59.14,59.16,59.09,59.13,12693.0,59.14,59.16,59.09,59.13,12693.0
2021-02-26 12:35:00,59.13,59.15,58.96,58.96,13766.0,59.13,59.15,58.96,58.96,13766.0
2021-02-26 12:40:00,58.98,59.0,58.93,58.99,6972.0,58.98,59.0,58.93,58.99,6972.0
2021-02-26 12:45:00,58.99,58.99,58.89,58.93,7605.0,58.99,58.99,58.89,58.93,7605.0
2021-02-26 12:50:00,58.91,58.96,58.88,58.94,10946.0,58.91,58.96,58.88,58.94,10946.0
2021-02-26 12:55:00,58.92,58.93,58.81,58.85,8705.0,58.92,58.93,58.81,58.85,8705.0
2021-02-26 13:00:00,58.85,58.85,58.68,58.72,10263.0,58.85,58.85,58.68,58.72,10263.0
2021-02-26 13:05:00,58.7,58.73,58.62,58.7,15105.0,58.7,58.73,58.62,58.7,15105.0
2021-02-26 13:10:00,58.72,58.72,58.65,58.71,14826.0,58.72,58.72,58.65,58.71,14826.0
2021-02-26 13:15:00,58.7,58.71,58.59,58.64,30120.0,58.7,58.71,58.59,58.64,30120.0
2021-02-26 13:20:00,58.63,58.7,58.59,58.69,13715.0,58.63,58.7,58.59,58.69,13715.0
2021-02-26 13:25:00,58.69,58.7,58.64,58.65,16499.0,58.69,58.7,58.64,58.65,16499.0
2021-02-26 13:30:00,58.66,58.77,58.56,58.77,55279.0,58.66,58.77,58.56,58.77,55279.0
2021-02-26 13:35:00,58.76,58.88,58.73,58.85,21494.0,58.76,58.88,58.73,58.85,21494.0
2021-02-26 13:40:00,58.85,58.89,58.63,58.81,45580.0,58.85,58.89,58.63,58.81,45580.0
2021-02-26 13:45:00,58.81,58.82,58.51,58.54,11706.0,58.81,58.82,58.51,58.54,11706.0
2021-02-26 13:50:00,58.54,58.6,58.5,58.54,10196.0,58.54,58.6,58.5,58.54,10196.0
2021-02-26 13:55:00,58.55,58.63,58.51,58.51,8756.0,58.55,58.63,58.51,58.51,8756.0
2021-02-26 14:00:00,58.46,58.52,58.4,58.41,15520.0,58.46,58.52,58.4,58.41,15520.0
2021-02-26 14:05:00,58.4,58.43,58.28,58.28,23368.0,58.4,58.43,58.28,58.28,23368.0
2021-02-26 14:10:00,58.27,58.33,58.26,58.29,13919.0,58.27,58.33,58.26,58.29,13919.0
2021-02-26 14:15:00,58.28,58.36,58.28,58.28,23436.0,58.28,58.36,58.28,58.28,23436.0
2021-02-26 14:20:00,58.28,58.29,58.08,58.09,25363.0,58.28,58.29,58.08,58.09,25363.0
2021-02-26 14:25:00,58.08,58.28,58.08,58.22,45501.0,58.08,58.28,58.08,58.22,45501.0
2021-02-26 14:30:00,58.22,58.43,58.19,58.41,25959.0,58.22,58.43,58.19,58.41,25959.0
2021-02-26 14:35:00,58.42,58.46,58.28,58.29,15827.0,58.42,58.46,58.28,58.29,15827.0
2021-02-26 14:40:00,58.28,58.34,58.2,58.31,15999.0,58.28,58.34,58.2,58.31,15999.0
2021-02-26 14:45:00,58.35,58.52,58.34,58.52,9222.0,58.35,58.52,58.34,58.52,9222.0
2021-02-26 14:50:00,58.51,58.52,58.41,58.43,8923.0,58.51,58.52,58.41,58.43,8923.0
2021-02-26 14:55:00,58.44,58.53,58.4,58.5,32338.0,58.44,58.53,58.4,58.5,32338.0
2021-02-26 15:00:00,58.49,58.68,58.49,58.68,7513.0,58.49,58.68,58.49,58.68,7513.0
2021-02-26 15:05:00,58.67,58.73,58.62,58.72,13521.0,58.67,58.73,58.62,58.72,13521.0
2021-02-26 15:10:00,58.7,58.77,58.68,58.68,17081.0,58.7,58.77,58.68,58.68,17081.0
2021-02-26 15:15:00,58.66,58.71,58.6,58.7,25884.0,58.66,58.71,58.6,58.7,25884.0
2021-02-26 15:20:00,58.7,58.75,58.65,58.65,17352.0,58.7,58.75,58.65,58.65,17352.0
2021-02-26 15:25:00,58.65,58.65,58.57,58.61,17944.0,58.65,58.65,58.57,58.61,17944.0
2021-02-26 15:30:00,58.64,58.68,58.59,58.65,29520.0,58.64,58.68,58.59,58.65,29520.0
2021-02-26 15:35:00,58.65,58.65,58.47,58.58,43683.0,58.65,58.65,58.47,58.58,43683.0
2021-02-26 15:40:00,58.58,58.7,58.54,58.62,44452.0,58.58,58.7,58.54,58.62,44452.0
2021-02-26 15:45:00,58.63,58.96,58.61,58.93,50629.0,58.63,58.96,58.61,58.93,50629.0
2021-02-26 15:50:00,58.95,58.98,58.62,58.62,66896.0,58.95,58.98,58.62,58.62,66896.0
2021-02-26 15:55:00,58.62,58.76,58.53,58.6,170564.0,58.62,58.76,58.53,58.6,170564.0
2021-03-01 09:30:00,59.01,59.56,58.96,59.22,86042.0,59.01,59.56,58.96,59.22,86042.0
2021-03-01 09:35:00,59.23,59.24,58.94,59.03,27631.0,59.23,59.24,58.94,59.03,27631.0
2021-03-01 09:40:00,59.07,59.2,59.0,59.07,23246.0,59.07,59.2,59.0,59.07,23246.0
2021-03-01 09:45:00,59.1,59.24,59.04,59.21,32439.0,59.1,59.24,59.04,59.21,32439.0
2021-03-01 09:50:00,59.23,59.47,59.2,59.25,17420.0,59.23,59.47,59.2,59.25,17420.0
2021-03-01 09:55:00,59.29,59.5,59.28,59.47,25485.0,59.29,59.5,59.28,59.47,25485.0
2021-03-01 10:00:00,59.49,59.56,59.43,59.45,23150.0,59.49,59.56,59.43,59.45,23150.0
2021-03-01 10:05:00,59.49,59.53,59.4,59.51,15001.0,59.49,59.53,59.4,59.51,15001.0
2021-03-01 10:10:00,59.46,59.64,59.43,59.6,20684.0,59.46,59.64,59.43,59.6,20684.0
2021-03-01 10:15:00,59.63,59.76,59.62,59.75,52734.0,59.63,59.76,59.62,59.75,52734.0
2021-03-01 10:20:00,59.73,59.78,59.66,59.74,5686.0,59.73,59.78,59.66,59.74,5686.0
2021-03-01 10:25:00,59.71,59.75,59.61,59.71,22962.0,59.71,59.75,59.61,59.71,22962.0
2021-03-01 10:30:00,59.71,59.76,59.71,59.74,15798.0,59.71,59.76,59.71,59.74,15798.0
2021-03-01 10:35:00,59.71,59.9,59.71,59.87,20975.0,59.71,59.9,59.71,59.87,20975.0
2021-03-01 10:40:00,59.87,59.89,59.76,59.78,3929.0,59.87,59.89,59.76,59.78,3929.0
2021-03-01 10:45:00,59.83,59.83,59.59,59.69,5292.0,59.83,59.83,59.59,59.69,5292.0
2021-03-01 10:50:00,59.68,59.73,59.67,59.67,6889.0,59.68,59.73,59.67,59.67,6889.0
2021-03-01 10:55:00,59.67,59.74,59.63,59.72,7518.0,59.67,59.74,59.63,59.72,7518.0
2021-03-01 11:00:00,59.76,59.91,59.72,59.87,26535.0,59.76,59.91,59.72,59.87,26535.0
2021-03-01 11:05:00,59.84,59.86,59.71,59.73,23882.0,59.84,59.86,59.71,59.73,23882.0
2021-03-01 11:10:00,59.74,59.76,59.64,59.7,19594.0,59.74,59.76,59.64,59.7,19594.0
2021-03-01 11:15:00,59.69,59.76,59.66,59.74,9772.0,59.69,59.76,59.66,59.74,9772.0
2021-03-01 11:20:00,59.73,59.88,59.72,59.88,6376.0,59.73,59.88,59.72,59.88,6376.0
2021-03-01 11:25:00,59.86,59.86,59.76,59.82,6256.0,59.86,59.86,59.76,59.82,6256.0
2021-03-01 11:30:00,59.82,59.86,59.75,59.75,10897.0,59.82,59.86,59.75,59.75,10897.0
2021-03-01 11:35:00,59.73,59.78,59.7,59.7,13394.0,59.73,59.78,59.7,59.7,13394.0
2021-03-01 11:40:00,59.67,59.83,59.66,59.78,30210.0,59.67,59.83,59.66,59.78,30210.0
2021-03-01 11:45:00,59.77,59.77,59.64,59.65,6317.0,59.77,59.77,59.64,59.65,6317.0
2021-03-01 11:50:00,59.65,59.69,59.61,59.62,12345.0,59.65,59.69,59.61,59.62,12345.0
2021-03-01 11:55:00,59.63,59.7,59.59,59.7,30227.0,59.63,59.7,59.59,59.7,30227.0
2021-03-01 12:00:00,59.7,59.82,59.68,59.8,8861.0,59.7,59.82,59.68,59.8,8861.0
2021-03-01 12:05:00,59.81,59.88,59.79,59.86,7079.0,59.81,59.88,59.79,59.86,7079.0
2021-03-01 12:10:00,59.86,59.93,59.82,59.89,15650.0,59.86,59.93,59.82,59.89,15650.0
2021-03-01 12:15:00,59.89,59.89,59.72,59.76,9060.0,59.89,59.89,59.72,59.76,9060.0
2021-03-01 12:20:00,59.77,59.86,59.77,59.83,9782.0,59.77,59.86,59.77,59.83,9782.0
2021-03-01 12:25:00,59.82,59.86,59.78,59.82,15746.0,59.82,59.86,59.78,59.82,15746.0
2021-03-01 12:30:00,59.83,59.85,59.79,59.8,8195.0,59.83,59.85,59.79,59.8,8195.0
2021-03-01 12:35:00,59.8,59.8,59.68,59.71,6402.0,59.8,59.8,59.68,59.71,6402.0
2021-03-01 12:40:00,59.72,59.74,59.68,59.73,6248.0,59.72,59.74,59.68,59.73,6248.0
2021-03-01 12:45:00,59.75,59.78,59.72,59.75,4480.0,59.75,59.78,59.72,59.75,4480.0
2021-03-01 12:50:00,59.73,59.73,59.67,59.71,4771.0,59.73,59.73,59.67,59.71,4771.0
2021-03-01 12:55:00,59.69,59.73,59.67,59.71,6546.0,59.69,59.73,59.67,59.71,6546.0
2021-03-01 13:00:00,59.7,59.7,59.66,59.69,16760.0,59.7,59.7,59.66,59.69,16760.0
2021-03-01 13:05:00,59.7,59.75,59.68,59.73,6372.0,59.7,59.75,59.68,59.73,6372.0
2021-03-01 13:10:00,59.74,59.75,59.65,59.67,12678.0,59.74,59.75,59.65,59.67,12678.0
2021-03-01 13:15:00,59.66,59.66,59.61,59.61,6753.0,59.66,59.66,59.61,59.61,6753.0
2021-03-01 13:20:00,59.62,59.66,59.62,59.66,5485.0,59.62,59.66,59.62,59.66,5485.0
2021-03-01 13:25:00,59.66,59.74,59.65,59.72,7691.0,59.66,59.74,59.65,59.72,7691.0
2021-03-01 13:30:00,59.73,59.76,59.72,59.73,19001.0,59.73,59.76,59.72,59.73,19001.0
2021-03-01 13:35:00,59.74,59.76,59.73,59.75,17952.0,59.74,59.76,59.73,59.75,17952.0
2021-03-01 13:40:00,59.75,59.77,59.68,59.68,14664.0,59.75,59.77,59.68,59.68,14664.0
2021-03-01 13:45:00,59.68,59.73,59.67,59.7,9852.0,59.68,59.73,59.67,59.7,9852.0
2021-03-01 13:50:00,59.69,59.74,59.65,59.65,6950.0,59.69,59.74,59.65,59.65,6950.0
2021-03-01 13:55:00,59.66,59.76,59.65,59.76,7163.0,59.66,59.76,59.65,59.76,7163.0
2021-03-01 14:00:00,59.75,59.81,59.74,59.78,16178.0,59.75,59.81,59.74,59.78,16178.0
2021-03-01 14:05:00,59.77,59.86,59.76,59.81,19552.0,59.77,59.86,59.76,59.81,19552.0
2021-03-01 14:10:00,59.83,59.9,59.78,59.79,16105.0,59.83,59.9,59.78,59.79,16105.0
2021-03-01 14:15:00,59.77,59.81,59.73,59.76,6713.0,59.77,59.81,59.73,59.76,6713.0
2021-03-01 14:20:00,59.75,59.8,59.72,59.79,7355.0,59.75,59.8,59.72,59.79,7355.0
2021-03-01 14:25:00,59.78,59.8,59.71,59.74,10006.0,59.78,59.8,59.71,59.74,10006.0
2021-03-01 14:30:00,59.74,59.76,59.69,59.7,8190.0,59.74,59.76,59.69,59.7,8190.0
2021-03-01 14:35:00,59.71,59.71,59.61,59.67,16778.0,59.71,59.71,59.61,59.67,16778.0
2021-03-01 14:40:00,59.69,59.73,59.67,59.7,11268.0,59.69,59.73,59.67,59.7,11268.0
2021-03-01 14:45:00,59.7,59.74,59.66,59.73,16360.0,59.7,59.74,59.66,59.73,16360.0
2021-03-01 14:50:00,59.74,59.79,59.74,59.77,13427.0,59.74,59.79,59.74,59.77,13427.0
2021-03-01 14:55:00,59.76,59.77,59.73,59.77,8617.0,59.76,59.77,59.73,59.77,8617.0
2021-03-01 15:00:00,59.79,59.81,59.73,59.74,11843.0,59.79,59.81,59.73,59.74,11843.0
2021-03-01 15:05:00,59.74,59.74,59.68,59.69,28615.0,59.74,59.74,59.68,59.69,28615.0
2021-03-01 15:10:00,59.68,59.69,59.58,59.58,23027.0,59.68,59.69,59.58,59.58,23027.0
2021-03-01 15:15:00,59.58,59.6,59.47,59.52,20752.0,59.58,59.6,59.47,59.52,20752.0
2021-03-01 15:20:00,59.53,59.69,59.53,59.68,10841.0,59.53,59.69,59.53,59.68,10841.0
2021-03-01 15:25:00,59.68,59.7,59.64,59.65,14685.0,59.68,59.7,59.64,59.65,14685.0
2021-03-01 15:30:00,59.67,59.68,59.49,59.51,23036.0,59.67,59.68,59.49,59.51,23036.0
2021-03-01 15:35:00,59.52,59.52,59.42,59.44,30720.0,59.52,59.52,59.42,59.44,30720.0
2021-03-01 15:40:00,59.43,59.45,59.37,59.39,42101.0,59.43,59.45,59.37,59.39,42101.0
2021-03-01 15:45:00,59.39,59.41,59.26,59.27,39006.0,59.39,59.41,59.26,59.27,39006.0
2021-03-01 15:50:00,59.26,59.38,59.2,59.37,49385.0,59.26,59.38,59.2,59.37,49385.0
2021-03-01 15:55:00,59.36,59.45,59.28,59.36,92150.0,59.36,59.45,59.28,59.36,92150.0
2021-03-02 09:30:00,59.89,60.25,59.51,59.93,125379.0,59.89,60.25,59.51,59.93,125379.0
2021-03-02 09:35:00,59.9,60.06,59.78,59.99,48339.0,59.9,60.06,59.78,59.99,48339.0
2021-03-02 09:40:00,59.98,60.17,59.86,59.87,73207.0,59.98,60.17,59.86,59.87,73207.0
2021-03-02 09:45:00,59.89,59.93,59.81,59.82,13892.0,59.89,59.93,59.81,59.82,13892.0
2021-03-02 09:50:00,59.8,59.92,59.73,59.89,10952.0,59.8,59.92,59.73,59.89,10952.0
2021-03-02 09:55:00,59.9,60.03,59.77,59.9,60147.0,59.9,60.03,59.77,59.9,60147.0
2021-03-02 10:00:00,59.94,60.0,59.78,59.97,25709.0,59.94,60.0,59.78,59.97,25709.0
2021-03-02 10:05:00,59.98,59.98,59.73,59.75,23459.0,59.98,59.98,59.73,59.75,23459.0
2021-03-02 10:10:00,59.75,59.78,59.67,59.67,21950.0,59.75,59.78,59.67,59.67,21950.0
2021-03-02 10:15:00,59.66,59.75,59.59,59.64,13590.0,59.66,59.75,59.59,59.64,13590.0
2021-03-02 10:20:00,59.63,59.87,59.63,59.73,28974.0,59.63,59.87,59.63,59.73,28974.0
2021-03-02 10:25:00,59.75,59.87,59.67,59.69,17790.0,59.75,59.87,59.67,59.69,17790.0
2021-03-02 10:30:00,59.7,59.77,59.63,59.64,11563.0,59.7,59.77,59.63,59.64,11563.0
2021-03-02 10:35:00,59.63,59.66,59.54,59.59,28112.0,59.63,59.66,59.54,59.59,28112.0
2021-03-02 10:40:00,59.59,59.71,59.59,59.7,17856.0,59.59,59.71,59.59,59.7,17856.0
2021-03-02 10:45:00,59.69,59.88,59.63,59.87,17329.0,59.69,59.88,59.63,59.87,17329.0
2021-03-02 10:50:00,59.87,60.07,59.86,60.0,65459.0,59.87,60.07,59.86,60.0,65459.0
2021-03-02 10:55:00,60.0,60.01,59.87,59.9,42382.0,60.0,60.01,59.87,59.9,42382.0
2021-03-02 11:00:00,59.89,59.96,59.84,59.86,25028.0,59.89,59.96,59.84,59.86,25028.0
2021-03-02 11:05:00,59.86,59.99,59.84,59.99,14981.0,59.86,59.99,59.84,59.99,14981.0
2021-03-02 11:10:00,59.99,60.01,59.9,59.92,22201.0,59.99,60.01,59.9,59.92,22201.0
2021-03-02 11:15:00,59.92,59.92,59.85,59.89,22086.0,59.92,59.92,59.85,59.89,22086.0
2021-03-02 11:20:00,59.88,59.91,59.79,59.89,25925.0,59.88,59.91,59.79,59.89,25925.0
2021-03-02 11:25:00,59.87,59.97,59.86,59.96,13857.0,59.87,59.97,59.86,59.96,13857.0
2021-03-02 11:30:00,59.97,59.98,59.83,59.84,10056.0,59.97,59.98,59.83,59.84,10056.0
2021-03-02 11:35:00,59.85,59.87,59.76,59.8,11909.0,59.85,59.87,59.76,59.8,11909.0
2021-03-02 11:40:00,59.78,59.78,59.64,59.71,15721.0,59.78,59.78,59.64,59.71,15721.0
2021-03-02 11:45:00,59.74,59.83,59.7,59.81,8918.0,59.74,59.83,59.7,59.81,8918.0
2021-03-02 11:50:00,59.81,59.82,59.75,59.82,8449.0,59.81,59.82,59.75,59.82,8449.0
2021-03-02 11:55:00,59.86,59.87,59.69,59.69,7980.0,59.86,59.87,59.69,59.69,7980.0
2021-03-02 12:00:00,59.69,59.83,59.68,59.83,22773.0,59.69,59.83,59.68,59.83,22773.0
2021-03-02 12:05:00,59.83,59.87,59.8,59.84,12948.0,59.83,59.87,59.8,59.84,12948.0
2021-03-02 12:10:00,59.85,59.87,59.83,59.84,14211.0,59.85,59.87,59.83,59.84,14211.0
2021-03-02 12:15:00,59.85,59.9,59.84,59.87,12563.0,59.85,59.9,59.84,59.87,12563.0
2021-03-02 12:20:00,59.88,59.9,59.87,59.89,15344.0,59.88,59.9,59.87,59.89,15344.0
2021-03-02 12:25:00,59.88,59.89,59.81,59.81,13279.0,59.88,59.89,59.81,59.81,13279.0
2021-03-02 12:30:00,59.81,59.82,59.74,59.78,11659.0,59.81,59.82,59.74,59.78,11659.0
2021-03-02 12:35:00,59.79,59.82,59.73,59.75,12254.0,59.79,59.82,59.73,59.75,12254.0
2021-03-02 12:40:00,59.73,59.75,59.68,59.71,5519.0,59.73,59.75,59.68,59.71,5519.0
2021-03-02 12:45:00,59.72,59.73,59.65,59.66,13586.0,59.72,59.73,59.65,59.66,13586.0
2021-03-02 12:50:00,59.66,59.71,59.66,59.7,19784.0,59.66,59.71,59.66,59.7,19784.0
2021-03-02 12:55:00,59.68,59.69,59.65,59.66,7534.0,59.68,59.69,59.65,59.66,7534.0
2021-03-02 13:00:00,59.69,59.7,59.66,59.68,8066.0,59.69,59.7,59.66,59.68,8066.0
2021-03-02 13:05:00,59.68,59.69,59.61,59.62,12008.0,59.68,59.69,59.61,59.62,12008.0
2021-03-02 13:10:00,59.62,59.65,59.58,59.65,10649.0,59.62,59.65,59.58,59.65,10649.0
2021-03-02 13:15:00,59.64,59.66,59.57,59.57,11234.0,59.64,59.66,59.57,59.57,11234.0
2021-03-02 13:20:00,59.57,59.62,59.53,59.6,16514.0,59.57,59.62,59.53,59.6,16514.0
2021-03-02 13:25:00,59.6,59.73,59.55,59.71,10462.0,59.6,59.73,59.55,59.71,10462.0
2021-03-02 13:30:00,59.71,59.86,59.71,59.83,14914.0,59.71,59.86,59.71,59.83,14914.0
2021-03-02 13:35:00,59.83,59.83,59.76,59.78,14342.0,59.83,59.83,59.76,59.78,14342.0
2021-03-02 13:40:00,59.77,59.8,59.68,59.69,13730.0,59.77,59.8,59.68,59.69,13730.0
2021-03-02 13:45:00,59.68,59.73,59.67,59.69,9745.0,59.68,59.73,59.67,59.69,9745.0
2021-03-02 13:50:00,59.69,59.76,59.66,59.67,16467.0,59.69,59.76,59.66,59.67,16467.0
2021-03-02 13:55:00,59.67,59.71,59.66,59.68,17138.0,59.67,59.71,59.66,59.68,17138.0
2021-03-02 14:00:00,59.68,59.71,59.67,59.7,23262.0,59.68,59.71,59.67,59.7,23262.0
2021-03-02 14:05:00,59.7,59.7,59.63,59.65,9038.0,59.7,59.7,59.63,59.65,9038.0
2021-03-02 14:10:00,59.67,59.68,59.53,59.53,22098.0,59.67,59.68,59.53,59.53,22098.0
2021-03-02 14:15:00,59.53,59.54,59.42,59.46,22628.0,59.53,59.54,59.42,59.46,22628.0
2021-03-02 14:20:00,59.45,59.51,59.39,59.45,18075.0,59.45,59.51,59.39,59.45,18075.0
2021-03-02 14:25:00,59.43,59.46,59.39,59.41,20003.0,59.43,59.46,59.39,59.41,20003.0
2021-03-02 14:30:00,59.41,59.46,59.39,59.39,25197.0,59.41,59.46,59.39,59.39,25197.0
2021-03-02 14:35:00,59.39,59.45,59.37,59.42,20515.0,59.39,59.45,59.37,59.42,20515.0
2021-03-02 14:40:00,59.41,59.47,59.4,59.4,29919.0,59.41,59.47,59.4,59.4,29919.0
2021-03-02 14:45:00,59.4,59.41,59.37,59.4,15033.0,59.4,59.41,59.37,59.4,15033.0
2021-03-02 14:50:00,59.4,59.41,59.37,59.38,24546.0,59.4,59.41,59.37,59.38,24546.0
2021-03-02 14:55:00,59.39,59.41,59.37,59.38,27593.0,59.39,59.41,59.37,59.38,27593.0
2021-03-02 15:00:00,59.39,59.46,59.38,59.4,27987.0,59.39,59.46,59.38,59.4,27987.0
2021-03-02 15:05:00,59.39,59.45,59.35,59.39,25540.0,59.39,59.45,59.35,59.39,25540.0
2021-03-02 15:10:00,59.39,59.4,59.32,59.35,21053.0,59.39,59.4,59.32,59.35,21053.0
2021-03-02 15:15:00,59.35,59.35,59.19,59.2,31678.0,59.35,59.35,59.19,59.2,31678.0
2021-03-02 15:20:00,59.19,59.31,59.18,59.2,42397.0,59.19,59.31,59.18,59.2,42397.0
2021-03-02 15:25:00,59.2,59.24,59.08,59.08,68703.0,59.2,59.24,59.08,59.08,68703.0
2021-03-02 15:30:00,59.07,59.25,59.05,59.22,79171.0,59.07,59.25,59.05,59.22,79171.0
2021-03-02 15:35:00,59.23,59.25,59.16,59.17,103831.0,59.23,59.25,59.16,59.17,103831.0
2021-03-02 15:40:00,59.16,59.31,59.13,59.28,39506.0,59.16,59.31,59.13,59.28,39506.0
2021-03-02 15:45:00,59.28,59.31,59.17,59.17,67079.0,59.28,59.31,59.17,59.17,67079.0
2021-03-02 15:50:00,59.17,59.26,59.13,59.23,97424.0,59.17,59.26,59.13,59.23,97424.0
2021-03-02 15:55:00,59.22,59.23,59.09,59.13,142904.0,59.22,59.23,59.09,59.13,142904.0
2021-03-03 09:30:00,58.64,58.86,58.51,58.55,51257.0,58.64,58.86,58.51,58.55,51257.0
2021-03-03 09:35:00,58.62,58.77,58.36,58.61,36474.0,58.62,58.77,58.36,58.61,36474.0
2021-03-03 09:40:00,58.61,58.69,58.45,58.54,38296.0,58.61,58.69,58.45,58.54,38296.0
2021-03-03 09:45:00,58.5,58.65,58.42,58.65,22986.0,58.5,58.65,58.42,58.65,22986.0
2021-03-03 09:50:00,58.62,58.7,58.57,58.69,23366.0,58.62,58.7,58.57,58.69,23366.0
2021-03-03 09:55:00,58.68,58.74,58.48,58.5,49244.0,58.68,58.74,58.48,58.5,49244.0
2021-03-03 10:00:00,58.48,58.61,58.42,58.49,18937.0,58.48,58.61,58.42,58.49,18937.0
2021-03-03 10:05:00,58.45,58.82,58.45,58.81,31468.0,58.45,58.82,58.45,58.81,31468.0
2021-03-03 10:10:00,58.79,58.79,58.66,58.69,21005.0,58.79,58.79,58.66,58.69,21005.0
2021-03-03 10:15:00,58.67,58.71,58.57,58.68,14037.0,58.67,58.71,58.57,58.68,14037.0
2021-03-03 10:20:00,58.69,58.76,58.62,58.73,18433.0,58.69,58.76,58.62,58.73,18433.0
2021-03-03 10:25:00,58.75,58.77,58.7,58.74,13257.0,58.75,58.77,58.7,58.74,13257.0
2021-03-03 10:30:00,58.77,58.95,58.67,58.82,50280.0,58.77,58.95,58.67,58.82,50280.0
2021-03-03 10:35:00,58.81,58.89,58.74,58.75,8380.0,58.81,58.89,58.74,58.75,8380.0
2021-03-03 10:40:00,58.74,58.74,58.57,58.59,10990.0,58.74,58.74,58.57,58.59,10990.0
2021-03-03 10:45:00,58.6,58.63,58.49,58.51,14265.0,58.6,58.63,58.49,58.51,14265.0
2021-03-03 10:50:00,58.5,58.59,58.47,58.59,4552.0,58.5,58.59,58.47,58.59,4552.0
2021-03-03 10:55:00,58.6,58.7,58.53,58.7,13973.0,58.6,58.7,58.53,58.7,13973.0
2021-03-03 11:00:00,58.67,58.82,58.67,58.71,7182.0,58.67,58.82,58.67,58.71,7182.0
2021-03-03 11:05:00,58.71,58.88,58.71,58.73,23228.0,58.71,58.88,58.71,58.73,23228.0
2021-03-03 11:10:00,58.71,58.75,58.67,58.69,7436.0,58.71,58.75,58.67,58.69,7436.0
2021-03-03 11:15:00,58.68,58.76,58.61,58.75,17172.0,58.68,58.76,58.61,58.75,17172.0
2021-03-03 11:20:00,58.74,58.89,58.71,58.85,13861.0,58.74,58.89,58.71,58.85,13861.0
2021-03-03 11:25:00,58.85,58.91,58.84,58.89,23243.0,58.85,58.91,58.84,58.89,23243.0
2021-03-03 11:30:00,58.89,58.96,58.87,58.91,6265.0,58.89,58.96,58.87,58.91,6265.0
2021-03-03 11:35:00,58.93,59.1,58.92,59.07,26311.0,58.93,59.1,58.92,59.07,26311.0
2021-03-03 11:40:00,59.09,59.1,58.94,58.96,17049.0,59.09,59.1,58.94,58.96,17049.0
2021-03-03 11:45:00,58.98,59.0,58.89,58.89,14051.0,58.98,59.0,58.89,58.89,14051.0
2021-03-03 11:50:00,58.89,58.92,58.88,58.9,24928.0,58.89,58.92,58.88,58.9,24928.0
2021-03-03 11:55:00,58.9,58.98,58.87,58.87,19491.0,58.9,58.98,58.87,58.87,19491.0
2021-03-03 12:00:00,58.91,58.92,58.81,58.84,7938.0,58.91,58.92,58.81,58.84,7938.0
2021-03-03 12:05:00,58.83,58.85,58.79,58.82,7619.0,58.83,58.85,58.79,58.82,7619.0
2021-03-03 12:10:00,58.81,58.82,58.73,58.73,6963.0,58.81,58.82,58.73,58.73,6963.0
2021-03-03 12:15:00,58.74,58.74,58.66,58.66,10425.0,58.74,58.74,58.66,58.66,10425.0
2021-03-03 12:20:00,58.67,58.69,58.63,58.67,5978.0,58.67,58.69,58.63,58.67,5978.0
2021-03-03 12:25:00,58.68,58.84,58.68,58.75,9618.0,58.68,58.84,58.68,58.75,9618.0
2021-03-03 12:30:00,58.73,58.78,58.69,58.71,5183.0,58.73,58.78,58.69,58.71,5183.0
2021-03-03 12:35:00,58.72,58.97,58.7,58.96,30849.0,58.72,58.97,58.7,58.96,30849.0
2021-03-03 12:40:00,58.96,58.96,58.79,58.8,13445.0,58.96,58.96,58.79,58.8,13445.0
2021-03-03 12:45:00,58.79,58.82,58.73,58.8,24368.0,58.79,58.82,58.73,58.8,24368.0
2021-03-03 12:50:00,58.8,58.85,58.79,58.79,8397.0,58.8,58.85,58.79,58.79,8397.0
2021-03-03 12:55:00,58.78,58.85,58.75,58.76,8191.0,58.78,58.85,58.75,58.76,8191.0
2021-03-03 13:00:00,58.75,58.8,58.74,58.79,4779.0,58.75,58.8,58.74,58.79,4779.0
2021-03-03 13:05:00,58.78,58.86,58.75,58.84,7029.0,58.78,58.86,58.75,58.84,7029.0
2021-03-03 13:10:00,58.81,58.88,58.8,58.86,12146.0,58.81,58.88,58.8,58.86,12146.0
2021-03-03 13:15:00,58.86,59.0,58.81,59.0,20450.0,58.86,59.0,58.81,59.0,20450.0
2021-03-03 13:20:00,58.99,59.01,58.97,58.97,15896.0,58.99,59.01,58.97,58.97,15896.0
2021-03-03 13:25:00,58.98,59.1,58.98,59.1,17069.0,58.98,59.1,58.98,59.1,17069.0
2021-03-03 13:30:00,59.1,59.1,58.94,59.03,12100.0,59.1,59.1,58.94,59.03,12100.0
2021-03-03 13:35:00,59.04,59.11,59.04,59.08,16618.0,59.04,59.11,59.04,59.08,16618.0
2021-03-03 13:40:00,59.1,59.16,58.99,59.07,39507.0,59.1,59.16,58.99,59.07,39507.0
2021-03-03 13:45:00,59.08,59.17,59.08,59.13,6435.0,59.08,59.17,59.08,59.13,6435.0
2021-03-03 13:50:00,59.14,59.19,59.08,59.08,7294.0,59.14,59.19,59.08,59.08,7294.0
2021-03-03 13:55:00,59.08,59.09,58.98,59.08,8588.0,59.08,59.09,58.98,59.08,8588.0
2021-03-03 14:00:00,59.09,59.2,59.07,59.08,10287.0,59.09,59.2,59.07,59.08,10287.0
2021-03-03 14:05:00,59.11,59.19,59.08,59.17,8178.0,59.11,59.19,59.08,59.17,8178.0
2021-03-03 14:10:00,59.18,59.21,59.08,59.13,15394.0,59.18,59.21,59.08,59.13,15394.0
2021-03-03 14:15:00,59.13,59.15,59.06,59.09,7516.0,59.13,59.15,59.06,59.09,7516.0
2021-03-03 14:20:00,59.1,59.13,59.06,59.09,23335.0,59.1,59.13,59.06,59.09,23335.0
2021-03-03 14:25:00,59.1,59.16,59.07,59.14,30626.0,59.1,59.16,59.07,59.14,30626.0
2021-03-03 14:30:00,59.13,59.13,58.88,58.88,18843.0,59.13,59.13,58.88,58.88,18843.0
2021-03-03 14:35:00,58.9,59.02,58.89,58.99,13816.0,58.9,59.02,58.89,58.99,13816.0
2021-03-03 14:40:00,58.98,59.04,58.94,58.96,25731.0,58.98,59.04,58.94,58.96,25731.0
2021-03-03 14:45:00,58.97,59.06,58.92,59.0,13094.0,58.97,59.06,58.92,59.0,13094.0
2021-03-03 14:50:00,59.01,59.07,58.99,59.03,17102.0,59.01,59.07,58.99,59.03,17102.0
2021-03-03 14:55:00,59.04,59.08,58.98,59.08,37249.0,59.04,59.08,58.98,59.08,37249.0
2021-03-03 15:00:00,59.07,59.16,59.0,59.12,41825.0,59.07,59.16,59.0,59.12,41825.0
2021-03-03 15:05:00,59.13,59.16,59.04,59.12,17498.0,59.13,59.16,59.04,59.12,17498.0
2021-03-03 15:10:00,59.14,59.17,59.06,59.06,18540.0,59.14,59.17,59.06,59.06,18540.0
2021-03-03 15:15:00,59.06,59.09,59.03,59.08,12146.0,59.06,59.09,59.03,59.08,12146.0
2021-03-03 15:20:00,59.08,59.09,58.98,59.01,10676.0,59.08,59.09,58.98,59.01,10676.0
2021-03-03 15:25:00,59.0,59.03,58.96,59.01,12586.0,59.0,59.03,58.96,59.01,12586.0
2021-03-03 15:30:00,59.01,59.04,58.92,58.93,19970.0,59.01,59.04,58.92,58.93,19970.0
2021-03-03 15:35:00,58.92,58.96,58.85,58.87,26021.0,58.92,58.96,58.85,58.87,26021.0
2021-03-03 15:40:00,58.87,58.95,58.84,58.91,25310.0,58.87,58.95,58.84,58.91,25310.0
2021-03-03 15:45:00,58.91,59.04,58.9,58.98,38666.0,58.91,59.04,58.9,58.98,38666.0
2021-03-03 15:50:00,59.0,59.0,58.81,58.84,66809.0,59.0,59.0,58.81,58.84,66809.0
2021-03-03 15:55:00,58.84,58.87,58.74,58.8,83412.0,58.84,58.87,58.74,58.8,83412.0
2021-03-04 09:30:00,58.89,59.01,58.74,58.89,67508.0,58.89,59.01,58.74,58.89,67508.0
2021-03-04 09:35:00,58.91,59.1,58.84,59.1,45337.0,58.91,59.1,58.84,59.1,45337.0
2021-03-04 09:40:00,59.1,59.24,59.06,59.21,40902.0,59.1,59.24,59.06,59.21,40902.0
2021-03-04 09:45:00,59.24,59.39,59.15,59.21,32298.0,59.24,59.39,59.15,59.21,32298.0
2021-03-04 09:50:00,59.31,59.37,59.18,59.32,20954.0,59.31,59.37,59.18,59.32,20954.0
2021-03-04 09:55:00,59.32,59.64,59.3,59.6,51940.0,59.32,59.64,59.3,59.6,51940.0
2021-03-04 10:00:00,59.61,59.64,59.35,59.4,51325.0,59.61,59.64,59.35,59.4,51325.0
2021-03-04 10:05:00,59.39,59.63,59.36,59.57,67899.0,59.39,59.63,59.36,59.57,67899.0
2021-03-04 10:10:00,59.57,59.84,59.57,59.81,77468.0,59.57,59.84,59.57,59.81,77468.0
2021-03-04 10:15:00,59.78,59.94,59.73,59.86,28431.0,59.78,59.94,59.73,59.86,28431.0
2021-03-04 10:20:00,59.86,59.94,59.82,59.88,111913.0,59.86,59.94,59.82,59.88,111913.0
2021-03-04 10:25:00,59.87,59.87,59.59,59.64,18047.0,59.87,59.87,59.59,59.64,18047.0
2021-03-04 10:30:00,59.63,59.64,59.4,59.46,15728.0,59.63,59.64,59.4,59.46,15728.0
2021-03-04 10:35:00,59.49,59.55,59.42,59.53,10592.0,59.49,59.55,59.42,59.53,10592.0
2021-03-04 10:40:00,59.51,59.55,59.38,59.39,13242.0,59.51,59.55,59.38,59.39,13242.0
2021-03-04 10:45:00,59.39,59.49,59.32,59.46,11483.0,59.39,59.49,59.32,59.46,11483.0
2021-03-04 10:50:00,59.46,59.66,59.45,59.64,33526.0,59.46,59.66,59.45,59.64,33526.0
2021-03-04 10:55:00,59.64,59.8,59.56,59.79,39156.0,59.64,59.8,59.56,59.79,39156.0
2021-03-04 11:00:00,59.79,59.87,59.7,59.72,38056.0,59.79,59.87,59.7,59.72,38056.0
2021-03-04 11:05:00,59.72,59.81,59.6,59.8,24505.0,59.72,59.81,59.6,59.8,24505.0
2021-03-04 11:10:00,59.8,59.96,59.8,59.96,37856.0,59.8,59.96,59.8,59.96,37856.0
2021-03-04 11:15:00,59.98,60.05,59.82,59.88,30681.0,59.98,60.05,59.82,59.88,30681.0
2021-03-04 11:20:00,59.87,59.97,59.86,59.97,9446.0,59.87,59.97,59.86,59.97,9446.0
2021-03-04 11:25:00,59.97,60.08,59.96,60.06,17304.0,59.97,60.08,59.96,60.06,17304.0
2021-03-04 11:30:00,60.06,60.15,59.94,59.95,21866.0,60.06,60.15,59.94,59.95,21866.0
2021-03-04 11:35:00,59.96,59.96,59.8,59.82,34752.0,59.96,59.96,59.8,59.82,34752.0
2021-03-04 11:40:00,59.82,59.89,59.79,59.83,11758.0,59.82,59.89,59.79,59.83,11758.0
2021-03-04 11:45:00,59.85,59.97,59.82,59.95,9776.0,59.85,59.97,59.82,59.95,9776.0
2021-03-04 11:50:00,59.95,59.95,59.83,59.89,19682.0,59.95,59.95,59.83,59.89,19682.0
2021-03-04 11:55:00,59.9,60.16,59.9,60.15,15719.0,59.9,60.16,59.9,60.15,15719.0
2021-03-04 12:00:00,60.17,60.29,60.12,60.21,11844.0,60.17,60.29,60.12,60.21,11844.0
2021-03-04 12:05:00,60.19,60.29,60.11,60.24,19761.0,60.19,60.29,60.11,60.24,19761.0
2021-03-04 12:10:00,60.22,60.22,60.0,60.02,4823.0,60.22,60.22,60.0,60.02,4823.0
2021-03-04 12:15:00,59.98,60.21,59.98,60.1,14847.0,59.98,60.21,59.98,60.1,14847.0
2021-03-04 12:20:00,60.13,60.16,59.9,59.94,8518.0,60.13,60.16,59.9,59.94,8518.0
2021-03-04 12:25:00,59.93,59.94,59.75,59.8,11631.0,59.93,59.94,59.75,59.8,11631.0
2021-03-04 12:30:00,59.81,59.83,59.67,59.7,9909.0,59.81,59.83,59.67,59.7,9909.0
2021-03-04 12:35:00,59.71,59.72,59.59,59.65,27276.0,59.71,59.72,59.59,59.65,27276.0
2021-03-04 12:40:00,59.65,59.83,59.63,59.75,32615.0,59.65,59.83,59.63,59.75,32615.0
2021-03-04 12:45:00,59.74,59.77,59.6,59.64,13390.0,59.74,59.77,59.6,59.64,13390.0
2021-03-04 12:50:00,59.64,59.64,59.34,59.36,45022.0,59.64,59.64,59.34,59.36,45022.0
2021-03-04 12:55:00,59.31,59.34,59.19,59.22,19663.0,59.31,59.34,59.19,59.22,19663.0
2021-03-04 13:00:00,59.2,59.28,59.13,59.23,18164.0,59.2,59.28,59.13,59.23,18164.0
2021-03-04 13:05:00,59.23,59.23,59.05,59.17,11282.0,59.23,59.23,59.05,59.17,11282.0
2021-03-04 13:10:00,59.17,59.17,59.01,59.08,14678.0,59.17,59.17,59.01,59.08,14678.0
2021-03-04 13:15:00,59.08,59.18,59.02,59.13,32263.0,59.08,59.18,59.02,59.13,32263.0
2021-03-04 13:20:00,59.11,59.12,58.92,58.99,15817.0,59.11,59.12,58.92,58.99,15817.0
2021-03-04 13:25:00,58.99,59.12,58.95,59.12,18488.0,58.99,59.12,58.95,59.12,18488.0
2021-03-04 13:30:00,59.11,59.12,58.95,58.96,11722.0,59.11,59.12,58.95,58.96,11722.0
2021-03-04 13:35:00,58.99,59.13,58.99,59.07,14446.0,58.99,59.13,58.99,59.07,14446.0
2021-03-04 13:40:00,59.06,59.06,58.88,58.97,13888.0,59.06,59.06,58.88,58.97,13888.0
2021-03-04 13:45:00,58.96,59.04,58.91,58.95,14242.0,58.96,59.04,58.91,58.95,14242.0
2021-03-04 13:50:00,58.94,58.95,58.68,58.77,16296.0,58.94,58.95,58.68,58.77,16296.0
2021-03-04 13:55:00,58.77,58.83,58.66,58.66,14969.0,58.77,58.83,58.66,58.66,14969.0
2021-03-04 14:00:00,58.68,58.77,58.62,58.66,15632.0,58.68,58.77,58.62,58.66,15632.0
2021-03-04 14:05:00,58.68,58.88,58.65,58.86,21765.0,58.68,58.88,58.65,58.86,21765.0
2021-03-04 14:10:00,58.83,58.86,58.76,58.83,20446.0,58.83,58.86,58.76,58.83,20446.0
2021-03-04 14:15:00,58.83,58.86,58.77,58.82,30445.0,58.83,58.86,58.77,58.82,30445.0
2021-03-04 14:20:00,58.83,58.97,58.82,58.91,14359.0,58.83,58.97,58.82,58.91,14359.0
2021-03-04 14:25:00,58.9,59.01,58.88,58.96,12620.0,58.9,59.01,58.88,58.96,12620.0
2021-03-04 14:30:00,58.95,59.19,58.84,59.18,139775.0,58.95,59.19,58.84,59.18,139775.0
2021-03-04 14:35:00,59.17,59.27,59.06,59.15,49775.0,59.17,59.27,59.06,59.15,49775.0
2021-03-04 14:40:00,59.13,59.31,59.11,59.3,27342.0,59.13,59.31,59.11,59.3,27342.0
2021-03-04 14:45:00,59.3,59.44,59.29,59.42,58802.0,59.3,59.44,59.29,59.42,58802.0
2021-03-04 14:50:00,59.42,59.43,59.33,59.43,21027.0,59.42,59.43,59.33,59.43,21027.0
2021-03-04 14:55:00,59.45,59.64,59.45,59.56,26321.0,59.45,59.64,59.45,59.56,26321.0
2021-03-04 15:00:00,59.55,59.57,59.38,59.4,19976.0,59.55,59.57,59.38,59.4,19976.0
2021-03-04 15:05:00,59.41,59.52,59.38,59.39,23301.0,59.41,59.52,59.38,59.39,23301.0
2021-03-04 15:10:00,59.37,59.41,59.27,59.27,23442.0,59.37,59.41,59.27,59.27,23442.0
2021-03-04 15:15:00,59.27,59.31,59.13,59.22,47774.0,59.27,59.31,59.13,59.22,47774.0
2021-03-04 15:20:00,59.22,59.25,59.13,59.17,19360.0,59.22,59.25,59.13,59.17,19360.0
2021-03-04 15:25:00,59.18,59.32,59.15,59.28,27394.0,59.18,59.32,59.15,59.28,27394.0
2021-03-04 15:30:00,59.28,59.41,59.27,59.39,39909.0,59.28,59.41,59.27,59.39,39909.0
2021-03-04 15:35:00,59.38,59.41,59.11,59.13,33918.0,59.38,59.41,59.11,59.13,33918.0
2021-03-04 15:40:00,59.13,59.22,58.9,58.97,71575.0,59.13,59.22,58.9,58.97,71575.0
2021-03-04 15:45:00,58.99,59.21,58.99,59.16,38071.0,58.99,59.21,58.99,59.16,38071.0
2021-03-04 15:50:00,59.17,59.3,59.11,59.18,54783.0,59.17,59.3,59.11,59.18,54783.0
2021-03-04 15:55:00,59.18,59.3,59.08,59.3,135653.0,59.18,59.3,59.08,59.3,135653.0
2021-03-05 09:30:00,59.58,59.8,59.4,59.66,53130.0,59.58,59.8,59.4,59.66,53130.0
2021-03-05 09:35:00,59.75,60.22,59.67,59.99,63651.0,59.75,60.22,59.67,59.99,63651.0
2021-03-05 09:40:00,60.0,60.0,59.62,59.72,33490.0,60.0,60.0,59.62,59.72,33490.0
2021-03-05 09:45:00,59.72,59.88,59.6,59.77,17774.0,59.72,59.88,59.6,59.77,17774.0
2021-03-05 09:50:00,59.74,59.86,59.58,59.65,9892.0,59.74,59.86,59.58,59.65,9892.0
2021-03-05 09:55:00,59.69,59.92,59.63,59.87,9403.0,59.69,59.92,59.63,59.87,9403.0
2021-03-05 10:00:00,59.9,59.93,59.8,59.85,32630.0,59.9,59.93,59.8,59.85,32630.0
2021-03-05 10:05:00,59.86,60.2,59.83,59.98,29875.0,59.86,60.2,59.83,59.98,29875.0
2021-03-05 10:10:00,60.05,60.12,59.9,59.94,14472.0,60.05,60.12,59.9,59.94,14472.0
2021-03-05 10:15:00,59.96,60.03,59.88,59.96,23016.0,59.96,60.03,59.88,59.96,23016.0
2021-03-05 10:20:00,59.98,60.02,59.86,59.86,20120.0,59.98,60.02,59.86,59.86,20120.0
2021-03-05 10:25:00,59.89,60.0,59.84,59.85,65971.0,59.89,60.0,59.84,59.85,65971.0
2021-03-05 10:30:00,59.86,59.96,59.67,59.75,32209.0,59.86,59.96,59.67,59.75,32209.0
2021-03-05 10:35:00,59.79,59.79,59.32,59.33,73258.0,59.79,59.79,59.32,59.33,73258.0
2021-03-05 10:40:00,59.33,59.44,59.23,59.3,22810.0,59.33,59.44,59.23,59.3,22810.0
2021-03-05 10:45:00,59.26,59.39,59.19,59.28,40295.0,59.26,59.39,59.19,59.28,40295.0
2021-03-05 10:50:00,59.27,59.55,59.24,59.54,51350.0,59.27,59.55,59.24,59.54,51350.0
2021-03-05 10:55:00,59.51,59.62,59.46,59.48,21998.0,59.51,59.62,59.46,59.48,21998.0
2021-03-05 11:00:00,59.5,59.52,59.29,59.32,37101.0,59.5,59.52,59.29,59.32,37101.0
2021-03-05 11:05:00,59.3,59.43,59.27,59.27,42621.0,59.3,59.43,59.27,59.27,42621.0
2021-03-05 11:10:00,59.31,59.49,59.31,59.4,24479.0,59.31,59.49,59.31,59.4,24479.0
2021-03-05 11:15:00,59.38,59.44,59.24,59.29,48377.0,59.38,59.44,59.24,59.29,48377.0
2021-03-05 11:20:00,59.28,59.34,59.2,59.26,46056.0,59.28,59.34,59.2,59.26,46056.0
2021-03-05 11:25:00,59.25,59.4,59.23,59.27,42515.0,59.25,59.4,59.23,59.27,42515.0
2021-03-05 11:30:00,59.26,59.51,59.21,59.27,79420.0,59.26,59.51,59.21,59.27,79420.0
2021-03-05 11:35:00,59.24,59.3,58.9,58.9,43536.0,59.24,59.3,58.9,58.9,43536.0
2021-03-05 11:40:00,58.89,59.08,58.85,59.06,29705.0,58.89,59.08,58.85,59.06,29705.0
2021-03-05 11:45:00,59.1,59.22,58.95,59.18,46525.0,59.1,59.22,58.95,59.18,46525.0
2021-03-05 11:50:00,59.18,59.31,59.11,59.13,21541.0,59.18,59.31,59.11,59.13,21541.0
2021-03-05 11:55:00,59.14,59.3,59.14,59.29,39923.0,59.14,59.3,59.14,59.29,39923.0
2021-03-05 12:00:00,59.3,59.41,59.19,59.33,74501.0,59.3,59.41,59.19,59.33,74501.0
2021-03-05 12:05:00,59.32,59.35,59.17,59.2,30503.0,59.32,59.35,59.17,59.2,30503.0
2021-03-05 12:10:00,59.2,59.28,59.13,59.14,17843.0,59.2,59.28,59.13,59.14,17843.0
2021-03-05 12:15:00,59.16,59.16,59.06,59.15,20053.0,59.16,59.16,59.06,59.15,20053.0
2021-03-05 12:20:00,59.14,59.27,59.13,59.26,39734.0,59.14,59.27,59.13,59.26,39734.0
2021-03-05 12:25:00,59.25,59.31,59.21,59.25,37668.0,59.25,59.31,59.21,59.25,37668.0
2021-03-05 12:30:00,59.23,59.25,59.08,59.15,54434.0,59.23,59.25,59.08,59.15,54434.0
2021-03-05 12:35:00,59.14,59.14,58.93,59.0,26563.0,59.14,59.14,58.93,59.0,26563.0
2021-03-05 12:40:00,58.99,59.13,58.96,59.09,28242.0,58.99,59.13,58.96,59.09,28242.0
2021-03-05 12:45:00,59.09,59.42,59.09,59.41,72609.0,59.09,59.42,59.09,59.41,72609.0
2021-03-05 12:50:00,59.41,59.51,59.36,59.4,21241.0,59.41,59.51,59.36,59.4,21241.0
2021-03-05 12:55:00,59.39,59.45,59.33,59.4,24630.0,59.39,59.45,59.33,59.4,24630.0
2021-03-05 13:00:00,59.39,59.47,59.27,59.36,41252.0,59.39,59.47,59.27,59.36,41252.0
2021-03-05 13:05:00,59.38,59.56,59.35,59.53,46270.0,59.38,59.56,59.35,59.53,46270.0
2021-03-05 13:10:00,59.51,59.57,59.44,59.48,35023.0,59.51,59.57,59.44,59.48,35023.0
2021-03-05 13:15:00,59.5,59.52,59.45,59.52,44015.0,59.5,59.52,59.45,59.52,44015.0
2021-03-05 13:20:00,59.52,59.75,59.52,59.73,83748.0,59.52,59.75,59.52,59.73,83748.0
2021-03-05 13:25:00,59.74,59.74,59.64,59.7,18670.0,59.74,59.74,59.64,59.7,18670.0
2021-03-05 13:30:00,59.71,59.71,59.64,59.68,34342.0,59.71,59.71,59.64,59.68,34342.0
2021-03-05 13:35:00,59.68,59.81,59.67,59.75,52094.0,59.68,59.81,59.67,59.75,52094.0
2021-03-05 13:40:00,59.75,59.79,59.68,59.69,27635.0,59.75,59.79,59.68,59.69,27635.0
2021-03-05 13:45:00,59.7,59.81,59.69,59.8,45683.0,59.7,59.81,59.69,59.8,45683.0
2021-03-05 13:50:00,59.8,59.91,59.79,59.81,54132.0,59.8,59.91,59.79,59.81,54132.0
2021-03-05 13:55:00,59.8,59.81,59.71,59.77,24354.0,59.8,59.81,59.71,59.77,24354.0
2021-03-05 14:00:00,59.75,59.81,59.7,59.73,18337.0,59.75,59.81,59.7,59.73,18337.0
2021-03-05 14:05:00,59.73,59.78,59.7,59.72,12195.0,59.73,59.78,59.7,59.72,12195.0
2021-03-05 14:10:00,59.76,59.79,59.7,59.76,10181.0,59.76,59.79,59.7,59.76,10181.0
2021-03-05 14:15:00,59.77,59.86,59.75,59.8,39414.0,59.77,59.86,59.75,59.8,39414.0
2021-03-05 14:20:00,59.8,59.91,59.78,59.9,45896.0,59.8,59.91,59.78,59.9,45896.0
2021-03-05 14:25:00,59.91,60.14,59.87,60.14,75830.0,59.91,60.14,59.87,60.14,75830.0
2021-03-05 14:30:00,60.13,60.21,60.13,60.21,26812.0,60.13,60.21,60.13,60.21,26812.0
2021-03-05 14:35:00,60.2,60.31,60.16,60.3,17233.0,60.2,60.31,60.16,60.3,17233.0
2021-03-05 14:40:00,60.3,60.31,60.17,60.2,26311.0,60.3,60.31,60.17,60.2,26311.0
2021-03-05 14:45:00,60.22,60.4,60.21,60.38,27014.0,60.22,60.4,60.21,60.38,27014.0
2021-03-05 14:50:00,60.39,60.5,60.33,60.47,42490.0,60.39,60.5,60.33,60.47,42490.0
2021-03-05 14:55:00,60.48,60.51,60.43,60.45,18265.0,60.48,60.51,60.43,60.45,18265.0
2021-03-05 15:00:00,60.46,60.55,60.45,60.55,27092.0,60.46,60.55,60.45,60.55,27092.0
2021-03-05 15:05:00,60.55,60.6,60.45,60.46,23536.0,60.55,60.6,60.45,60.46,23536.0
2021-03-05 15:10:00,60.46,60.5,60.41,60.49,30639.0,60.46,60.5,60.41,60.49,30639.0
2021-03-05 15:15:00,60.5,60.53,60.4,60.48,40530.0,60.5,60.53,60.4,60.48,40530.0
2021-03-05 15:20:00,60.47,60.55,60.45,60.52,19111.0,60.47,60.55,60.45,60.52,19111.0
2021-03-05 15:25:00,60.53,60.6,60.52,60.58,24341.0,60.53,60.6,60.52,60.58,24341.0
2021-03-05 15:30:00,60.58,60.64,60.49,60.58,37392.0,60.58,60.64,60.49,60.58,37392.0
2021-03-05 15:35:00,60.59,60.68,60.56,60.66,62495.0,60.59,60.68,60.56,60.66,62495.0
2021-03-05 15:40:00,60.67,60.67,60.48,60.61,127684.0,60.67,60.67,60.48,60.61,127684.0
2021-03-05 15:45:00,60.6,60.61,60.45,60.48,107307.0,60.6,60.61,60.45,60.48,107307.0
2021-03-05 15:50:00,60.49,60.64,60.48,60.58,199770.0,60.49,60.64,60.48,60.58,199770.0
2021-03-05 15:55:00,60.59,60.62,60.41,60.45,184230.0,60.59,60.62,60.41,60.45,184230.0
2021-03-08 09:30:00,60.96,61.04,60.74,60.88,94352.0,60.96,61.04,60.74,60.88,94352.0
2021-03-08 09:35:00,60.87,60.91,60.56,60.7,31557.0,60.87,60.91,60.56,60.7,31557.0
2021-03-08 09:40:00,60.7,60.87,60.57,60.8,26242.0,60.7,60.87,60.57,60.8,26242.0
2021-03-08 09:45:00,60.81,60.83,60.57,60.6,22562.0,60.81,60.83,60.57,60.6,22562.0
2021-03-08 09:50:00,60.65,60.68,60.36,60.41,26318.0,60.65,60.68,60.36,60.41,26318.0
2021-03-08 09:55:00,60.38,60.49,60.22,60.22,20590.0,60.38,60.49,60.22,60.22,20590.0
2021-03-08 10:00:00,60.23,60.43,60.23,60.29,36212.0,60.23,60.43,60.23,60.29,36212.0
2021-03-08 10:05:00,60.3,60.6,60.29,60.54,31959.0,60.3,60.6,60.29,60.54,31959.0
2021-03-08 10:10:00,60.57,60.71,60.56,60.7,27241.0,60.57,60.71,60.56,60.7,27241.0
2021-03-08 10:15:00,60.7,60.76,60.55,60.7,51535.0,60.7,60.76,60.55,60.7,51535.0
2021-03-08 10:20:00,60.7,60.82,60.66,60.8,26635.0,60.7,60.82,60.66,60.8,26635.0
2021-03-08 10:25:00,60.8,60.95,60.8,60.9,44971.0,60.8,60.95,60.8,60.9,44971.0
2021-03-08 10:30:00,60.91,61.04,60.83,61.03,39526.0,60.91,61.04,60.83,61.03,39526.0
2021-03-08 10:35:00,61.04,61.04,60.87,60.91,27138.0,61.04,61.04,60.87,60.91,27138.0
2021-03-08 10:40:00,60.91,60.96,60.88,60.9,31152.0,60.91,60.96,60.88,60.9,31152.0
2021-03-08 10:45:00,60.91,60.91,60.75,60.76,14753.0,60.91,60.91,60.75,60.76,14753.0
2021-03-08 10:50:00,60.78,60.84,60.76,60.78,23205.0,60.78,60.84,60.76,60.78,23205.0
2021-03-08 10:55:00,60.77,61.03,60.77,60.99,38411.0,60.77,61.03,60.77,60.99,38411.0
2021-03-08 11:00:00,60.98,61.07,60.98,61.03,10456.0,60.98,61.07,60.98,61.03,10456.0
2021-03-08 11:05:00,61.02,61.05,60.98,61.01,39104.0,61.02,61.05,60.98,61.01,39104.0
2021-03-08 11:10:00,61.0,61.08,60.88,60.89,17275.0,61.0,61.08,60.88,60.89,17275.0
2021-03-08 11:15:00,60.9,60.96,60.84,60.89,21488.0,60.9,60.96,60.84,60.89,21488.0
2021-03-08 11:20:00,60.88,60.91,60.82,60.84,11810.0,60.88,60.91,60.82,60.84,11810.0
2021-03-08 11:25:00,60.84,60.97,60.84,60.97,10424.0,60.84,60.97,60.84,60.97,10424.0
2021-03-08 11:30:00,60.95,60.95,60.83,60.91,12446.0,60.95,60.95,60.83,60.91,12446.0
2021-03-08 11:35:00,60.88,60.9,60.83,60.86,7337.0,60.88,60.9,60.83,60.86,7337.0
2021-03-08 11:40:00,60.86,60.86,60.76,60.77,4942.0,60.86,60.86,60.76,60.77,4942.0
2021-03-08 11:45:00,60.75,60.77,60.65,60.7,10651.0,60.75,60.77,60.65,60.7,10651.0
2021-03-08 11:50:00,60.68,60.72,60.64,60.67,18767.0,60.68,60.72,60.64,60.67,18767.0
2021-03-08 11:55:00,60.68,60.71,60.66,60.69,11443.0,60.68,60.71,60.66,60.69,11443.0
2021-03-08 12:00:00,60.69,60.81,60.68,60.8,13702.0,60.69,60.81,60.68,60.8,13702.0
2021-03-08 12:05:00,60.8,60.93,60.78,60.91,32847.0,60.8,60.93,60.78,60.91,32847.0
2021-03-08 12:10:00,60.91,61.02,60.9,61.0,19751.0,60.91,61.02,60.9,61.0,19751.0
2021-03-08 12:15:00,61.01,61.17,60.98,61.13,50892.0,61.01,61.17,60.98,61.13,50892.0
2021-03-08 12:20:00,61.12,61.24,61.12,61.23,53509.0,61.12,61.24,61.12,61.23,53509.0
2021-03-08 12:25:00,61.25,61.38,61.24,61.3,18829.0,61.25,61.38,61.24,61.3,18829.0
2021-03-08 12:30:00,61.3,61.42,61.27,61.35,17286.0,61.3,61.42,61.27,61.35,17286.0
2021-03-08 12:35:00,61.34,61.43,61.33,61.34,46344.0,61.34,61.43,61.33,61.34,46344.0
2021-03-08 12:40:00,61.34,61.41,61.29,61.38,18753.0,61.34,61.41,61.29,61.38,18753.0
2021-03-08 12:45:00,61.36,61.43,61.29,61.4,12410.0,61.36,61.43,61.29,61.4,12410.0
2021-03-08 12:50:00,61.4,61.59,61.39,61.58,179926.0,61.4,61.59,61.39,61.58,179926.0
2021-03-08 12:55:00,61.6,61.74,61.59,61.71,17116.0,61.6,61.74,61.59,61.71,17116.0
2021-03-08 13:00:00,61.73,61.96,61.73,61.9,27934.0,61.73,61.96,61.73,61.9,27934.0
2021-03-08 13:05:00,61.9,61.9,61.78,61.86,20519.0,61.9,61.9,61.78,61.86,20519.0
2021-03-08 13:10:00,61.87,61.88,61.74,61.79,20443.0,61.87,61.88,61.74,61.79,20443.0
2021-03-08 13:15:00,61.8,61.8,61.7,61.75,18453.0,61.8,61.8,61.7,61.75,18453.0
2021-03-08 13:20:00,61.74,61.83,61.73,61.78,18968.0,61.74,61.83,61.73,61.78,18968.0
2021-03-08 13:25:00,61.78,61.82,61.75,61.82,19367.0,61.78,61.82,61.75,61.82,19367.0
2021-03-08 13:30:00,61.84,61.86,61.73,61.78,16418.0,61.84,61.86,61.73,61.78,16418.0
2021-03-08 13:35:00,61.77,61.88,61.75,61.82,21165.0,61.77,61.88,61.75,61.82,21165.0
2021-03-08 13:40:00,61.81,61.93,61.81,61.9,11849.0,61.81,61.93,61.81,61.9,11849.0
2021-03-08 13:45:00,61.91,61.92,61.69,61.71,15782.0,61.91,61.92,61.69,61.71,15782.0
2021-03-08 13:50:00,61.71,61.73,61.56,61.65,15092.0,61.71,61.73,61.56,61.65,15092.0
2021-03-08 13:55:00,61.65,61.67,61.59,61.63,12698.0,61.65,61.67,61.59,61.63,12698.0
2021-03-08 14:00:00,61.62,61.71,61.61,61.69,17055.0,61.62,61.71,61.61,61.69,17055.0
2021-03-08 14:05:00,61.66,61.82,61.63,61.77,14281.0,61.66,61.82,61.63,61.77,14281.0
2021-03-08 14:10:00,61.78,61.81,61.7,61.72,15200.0,61.78,61.81,61.7,61.72,15200.0
2021-03-08 14:15:00,61.73,61.8,61.71,61.72,34738.0,61.73,61.8,61.71,61.72,34738.0
2021-03-08 14:20:00,61.73,61.74,61.62,61.67,14183.0,61.73,61.74,61.62,61.67,14183.0
2021-03-08 14:25:00,61.69,61.79,61.68,61.79,32900.0,61.69,61.79,61.68,61.79,32900.0
2021-03-08 14:30:00,61.79,61.81,61.7,61.73,16693.0,61.79,61.81,61.7,61.73,16693.0
2021-03-08 14:35:00,61.73,61.76,61.59,61.6,18480.0,61.73,61.76,61.59,61.6,18480.0
2021-03-08 14:40:00,61.6,61.63,61.36,61.38,20787.0,61.6,61.63,61.36,61.38,20787.0
2021-03-08 14:45:00,61.39,61.41,61.28,61.3,13103.0,61.39,61.41,61.28,61.3,13103.0
2021-03-08 14:50:00,61.3,61.41,61.27,61.38,19068.0,61.3,61.41,61.27,61.38,19068.0
2021-03-08 14:55:00,61.38,61.52,61.37,61.5,23286.0,61.38,61.52,61.37,61.5,23286.0
2021-03-08 15:00:00,61.5,61.53,61.43,61.52,54440.0,61.5,61.53,61.43,61.52,54440.0
2021-03-08 15:05:00,61.52,61.58,61.5,61.57,16327.0,61.52,61.58,61.5,61.57,16327.0
2021-03-08 15:10:00,61.57,61.59,61.47,61.54,22369.0,61.57,61.59,61.47,61.54,22369.0
2021-03-08 15:15:00,61.53,61.59,61.43,61.44,16523.0,61.53,61.59,61.43,61.44,16523.0
2021-03-08 15:20:00,61.44,61.58,61.44,61.57,18999.0,61.44,61.58,61.44,61.57,18999.0
2021-03-08 15:25:00,61.58,61.65,61.56,61.58,22460.0,61.58,61.65,61.56,61.58,22460.0
2021-03-08 15:30:00,61.59,61.86,61.58,61.8,43501.0,61.59,61.86,61.58,61.8,43501.0
2021-03-08 15:35:00,61.8,61.86,61.77,61.82,38212.0,61.8,61.86,61.77,61.82,38212.0
2021-03-08 15:40:00,61.82,61.9,61.77,61.85,150615.0,61.82,61.9,61.77,61.85,150615.0
2021-03-08 15:45:00,61.86,61.91,61.74,61.77,59791.0,61.86,61.91,61.74,61.77,59791.0
2021-03-08 15:50:00,61.77,61.88,61.72,61.85,126525.0,61.77,61.88,61.72,61.85,126525.0
2021-03-08 15:55:00,61.82,61.84,61.64,61.72,363702.0,61.82,61.84,61.64,61.72,363702.0
2021-03-09 09:30:00,61.7,62.13,61.62,61.93,90879.0,61.7,62.13,61.62,61.93,90879.0
2021-03-09 09:35:00,61.95,62.09,61.73,61.97,47467.0,61.95,62.09,61.73,61.97,47467.0
2021-03-09 09:40:00,61.98,62.13,61.96,62.01,28576.0,61.98,62.13,61.96,62.01,28576.0
2021-03-09 09:45:00,62.01,62.25,62.0,62.18,61541.0,62.01,62.25,62.0,62.18,61541.0
2021-03-09 09:50:00,62.17,62.59,62.13,62.55,90768.0,62.17,62.59,62.13,62.55,90768.0
2021-03-09 09:55:00,62.55,62.66,62.35,62.6,24331.0,62.55,62.66,62.35,62.6,24331.0
2021-03-09 10:00:00,62.6,62.8,62.55,62.55,24319.0,62.6,62.8,62.55,62.55,24319.0
2021-03-09 10:05:00,62.6,62.85,62.58,62.82,21175.0,62.6,62.85,62.58,62.82,21175.0
2021-03-09 10:10:00,62.84,62.94,62.8,62.84,115494.0,62.84,62.94,62.8,62.84,115494.0
2021-03-09 10:15:00,62.86,62.95,61.82,62.85,89567.0,62.86,62.95,61.82,62.85,89567.0
2021-03-09 10:20:00,62.82,62.92,62.81,62.9,13545.0,62.82,62.92,62.81,62.9,13545.0
2021-03-09 10:25:00,62.91,62.92,62.67,62.74,18986.0,62.91,62.92,62.67,62.74,18986.0
2021-03-09 10:30:00,62.73,62.73,62.56,62.71,13726.0,62.73,62.73,62.56,62.71,13726.0
2021-03-09 10:35:00,62.71,62.85,62.66,62.84,28310.0,62.71,62.85,62.66,62.84,28310.0
2021-03-09 10:40:00,62.81,62.83,62.64,62.64,10687.0,62.81,62.83,62.64,62.64,10687.0
2021-03-09 10:45:00,62.66,62.7,62.35,62.41,17364.0,62.66,62.7,62.35,62.41,17364.0
2021-03-09 10:50:00,62.44,62.44,62.27,62.34,35577.0,62.44,62.44,62.27,62.34,35577.0
2021-03-09 10:55:00,62.33,62.4,62.23,62.38,17083.0,62.33,62.4,62.23,62.38,17083.0
2021-03-09 11:00:00,62.39,62.39,62.19,62.3,67632.0,62.39,62.39,62.19,62.3,67632.0
2021-03-09 11:05:00,62.31,62.34,62.23,62.23,11107.0,62.31,62.34,62.23,62.23,11107.0
2021-03-09 11:10:00,62.18,62.26,62.15,62.23,35960.0,62.18,62.26,62.15,62.23,35960.0
2021-03-09 11:15:00,62.23,62.23,61.95,62.01,19673.0,62.23,62.23,61.95,62.01,19673.0
2021-03-09 11:20:00,62.0,62.06,61.95,62.03,12788.0,62.0,62.06,61.95,62.03,12788.0
2021-03-09 11:25:00,62.03,62.09,61.94,61.96,9249.0,62.03,62.09,61.94,61.96,9249.0
2021-03-09 11:30:00,61.96,61.99,61.75,61.78,20016.0,61.96,61.99,61.75,61.78,20016.0
2021-03-09 11:35:00,61.77,61.84,61.77,61.78,44613.0,61.77,61.84,61.77,61.78,44613.0
2021-03-09 11:40:00,61.78,61.87,61.68,61.7,12032.0,61.78,61.87,61.68,61.7,12032.0
2021-03-09 11:45:00,61.69,61.78,61.65,61.71,10886.0,61.69,61.78,61.65,61.71,10886.0
2021-03-09 11:50:00,61.69,61.81,61.64,61.8,13556.0,61.69,61.81,61.64,61.8,13556.0
2021-03-09 11:55:00,61.78,61.84,61.74,61.82,12647.0,61.78,61.84,61.74,61.82,12647.0
2021-03-09 12:00:00,61.82,61.94,61.81,61.91,14557.0,61.82,61.94,61.81,61.91,14557.0
2021-03-09 12:05:00,61.9,61.95,61.85,61.94,8533.0,61.9,61.95,61.85,61.94,8533.0
2021-03-09 12:10:00,61.96,62.09,61.95,62.08,8537.0,61.96,62.09,61.95,62.08,8537.0
2021-03-09 12:15:00,62.09,62.19,62.09,62.17,11468.0,62.09,62.19,62.09,62.17,11468.0
2021-03-09 12:20:00,62.17,62.19,62.07,62.07,10190.0,62.17,62.19,62.07,62.07,10190.0
2021-03-09 12:25:00,62.09,62.12,62.06,62.11,8901.0,62.09,62.12,62.06,62.11,8901.0
2021-03-09 12:30:00,62.1,62.13,62.08,62.12,7090.0,62.1,62.13,62.08,62.12,7090.0
2021-03-09 12:35:00,62.11,62.19,62.1,62.19,7539.0,62.11,62.19,62.1,62.19,7539.0
2021-03-09 12:40:00,62.19,62.21,62.13,62.17,17671.0,62.19,62.21,62.13,62.17,17671.0
2021-03-09 12:45:00,62.18,62.18,62.1,62.1,10117.0,62.18,62.18,62.1,62.1,10117.0
2021-03-09 12:50:00,62.09,62.12,62.06,62.09,12141.0,62.09,62.12,62.06,62.09,12141.0
2021-03-09 12:55:00,62.09,62.1,61.9,61.92,30343.0,62.09,62.1,61.9,61.92,30343.0
2021-03-09 13:00:00,61.92,61.94,61.81,61.81,14778.0,61.92,61.94,61.81,61.81,14778.0
2021-03-09 13:05:00,61.8,61.8,61.74,61.79,12552.0,61.8,61.8,61.74,61.79,12552.0
2021-03-09 13:10:00,61.8,61.85,61.79,61.85,8566.0,61.8,61.85,61.79,61.85,8566.0
2021-03-09 13:15:00,61.86,61.95,61.82,61.86,59664.0,61.86,61.95,61.82,61.86,59664.0
2021-03-09 13:20:00,61.85,61.89,61.79,61.87,12966.0,61.85,61.89,61.79,61.87,12966.0
2021-03-09 13:25:00,61.87,61.96,61.85,61.96,10656.0,61.87,61.96,61.85,61.96,10656.0
2021-03-09 13:30:00,61.95,61.96,61.91,61.95,14417.0,61.95,61.96,61.91,61.95,14417.0
2021-03-09 13:35:00,61.95,62.02,61.94,61.97,17376.0,61.95,62.02,61.94,61.97,17376.0
2021-03-09 13:40:00,61.95,61.98,61.93,61.94,19139.0,61.95,61.98,61.93,61.94,19139.0
2021-03-09 13:45:00,61.94,61.95,61.85,61.87,12982.0,61.94,61.95,61.85,61.87,12982.0
2021-03-09 13:50:00,61.87,61.9,61.8,61.83,12493.0,61.87,61.9,61.8,61.83,12493.0
2021-03-09 13:55:00,61.82,61.82,61.68,61.68,19011.0,61.82,61.82,61.68,61.68,19011.0
2021-03-09 14:00:00,61.67,61.69,61.57,61.62,19219.0,61.67,61.69,61.57,61.62,19219.0
2021-03-09 14:05:00,61.61,61.62,61.48,61.5,20873.0,61.61,61.62,61.48,61.5,20873.0
2021-03-09 14:10:00,61.48,61.51,61.38,61.41,29127.0,61.48,61.51,61.38,61.41,29127.0
2021-03-09 14:15:00,61.4,61.42,61.33,61.36,25209.0,61.4,61.42,61.33,61.36,25209.0
2021-03-09 14:20:00,61.36,61.46,61.36,61.45,12101.0,61.36,61.46,61.36,61.45,12101.0
2021-03-09 14:25:00,61.43,61.52,61.43,61.48,13806.0,61.43,61.52,61.43,61.48,13806.0
2021-03-09 14:30:00,61.5,61.6,61.49,61.58,18768.0,61.5,61.6,61.49,61.58,18768.0
2021-03-09 14:35:00,61.59,61.65,61.58,61.64,12600.0,61.59,61.65,61.58,61.64,12600.0
2021-03-09 14:40:00,61.63,61.65,61.57,61.6,21862.0,61.63,61.65,61.57,61.6,21862.0
2021-03-09 14:45:00,61.57,61.62,61.53,61.58,29456.0,61.57,61.62,61.53,61.58,29456.0
2021-03-09 14:50:00,61.59,61.67,61.57,61.65,23278.0,61.59,61.67,61.57,61.65,23278.0
2021-03-09 14:55:00,61.65,61.65,61.55,61.59,19268.0,61.65,61.65,61.55,61.59,19268.0
2021-03-09 15:00:00,61.6,61.64,61.51,61.56,22684.0,61.6,61.64,61.51,61.56,22684.0
2021-03-09 15:05:00,61.55,61.63,61.53,61.6,16640.0,61.55,61.63,61.53,61.6,16640.0
2021-03-09 15:10:00,61.6,61.66,61.56,61.62,26062.0,61.6,61.66,61.56,61.62,26062.0
2021-03-09 15:15:00,61.63,61.69,61.61,61.67,24790.0,61.63,61.69,61.61,61.67,24790.0
2021-03-09 15:20:00,61.66,61.72,61.64,61.71,23996.0,61.66,61.72,61.64,61.71,23996.0
2021-03-09 15:25:00,61.72,61.79,61.7,61.72,27331.0,61.72,61.79,61.7,61.72,27331.0
2021-03-09 15:30:00,61.71,61.74,61.68,61.74,55969.0,61.71,61.74,61.68,61.74,55969.0
2021-03-09 15:35:00,61.74,61.78,61.67,61.73,67454.0,61.74,61.78,61.67,61.73,67454.0
2021-03-09 15:40:00,61.73,61.82,61.64,61.67,82128.0,61.73,61.82,61.64,61.67,82128.0
2021-03-09 15:45:00,61.67,61.84,61.66,61.72,62914.0,61.67,61.84,61.66,61.72,62914.0
2021-03-09 15:50:00,61.71,61.71,61.49,61.65,77474.0,61.71,61.71,61.49,61.65,77474.0
2021-03-09 15:55:00,61.66,61.66,61.48,61.48,132429.0,61.66,61.66,61.48,61.48,132429.0
2021-03-10 09:30:00,61.62,61.7,61.11,61.36,78092.0,61.62,61.7,61.11,61.36,78092.0
2021-03-10 09:35:00,61.29,61.41,61.12,61.25,29266.0,61.29,61.41,61.12,61.25,29266.0
2021-03-10 09:40:00,61.25,61.41,61.17,61.26,21798.0,61.25,61.41,61.17,61.26,21798.0
2021-03-10 09:45:00,61.26,61.36,61.1,61.35,29862.0,61.26,61.36,61.1,61.35,29862.0
2021-03-10 09:50:00,61.34,61.41,61.23,61.23,19908.0,61.34,61.41,61.23,61.23,19908.0
2021-03-10 09:55:00,61.21,61.55,61.15,61.4,63680.0,61.21,61.55,61.15,61.4,63680.0
2021-03-10 10:00:00,61.39,61.57,61.34,61.38,37439.0,61.39,61.57,61.34,61.38,37439.0
2021-03-10 10:05:00,61.38,61.42,61.08,61.39,31578.0,61.38,61.42,61.08,61.39,31578.0
2021-03-10 10:10:00,61.37,61.43,61.33,61.43,12388.0,61.37,61.43,61.33,61.43,12388.0
2021-03-10 10:15:00,61.45,61.6,61.43,61.52,13351.0,61.45,61.6,61.43,61.52,13351.0
2021-03-10 10:20:00,61.49,61.65,61.45,61.51,16541.0,61.49,61.65,61.45,61.51,16541.0
2021-03-10 10:25:00,61.51,61.51,61.38,61.44,22372.0,61.51,61.51,61.38,61.44,22372.0
2021-03-10 10:30:00,61.42,61.42,61.18,61.33,17416.0,61.42,61.42,61.18,61.33,17416.0
2021-03-10 10:35:00,61.37,61.53,61.35,61.48,12555.0,61.37,61.53,61.35,61.48,12555.0
2021-03-10 10:40:00,61.47,61.69,61.47,61.69,21780.0,61.47,61.69,61.47,61.69,21780.0
2021-03-10 10:45:00,61.71,61.83,61.67,61.83,23514.0,61.71,61.83,61.67,61.83,23514.0
2021-03-10 10:50:00,61.82,61.91,61.78,61.83,21006.0,61.82,61.91,61.78,61.83,21006.0
2021-03-10 10:55:00,61.82,61.82,61.69,61.69,11920.0,61.82,61.82,61.69,61.69,11920.0
2021-03-10 11:00:00,61.71,61.96,61.71,61.88,14035.0,61.71,61.96,61.71,61.88,14035.0
2021-03-10 11:05:00,61.84,61.88,61.78,61.88,10769.0,61.84,61.88,61.78,61.88,10769.0
2021-03-10 11:10:00,61.89,62.04,61.85,62.02,83399.0,61.89,62.04,61.85,62.02,83399.0
2021-03-10 11:15:00,62.03,62.08,61.94,62.06,20474.0,62.03,62.08,61.94,62.06,20474.0
2021-03-10 11:20:00,62.04,62.05,61.89,62.0,15460.0,62.04,62.05,61.89,62.0,15460.0
2021-03-10 11:25:00,62.01,62.03,61.97,62.0,7065.0,62.01,62.03,61.97,62.0,7065.0
2021-03-10 11:30:00,62.0,62.2,62.0,62.19,15992.0,62.0,62.2,62.0,62.19,15992.0
2021-03-10 11:35:00,62.18,62.34,62.17,62.3,11588.0,62.18,62.34,62.17,62.3,11588.0
2021-03-10 11:40:00,62.31,62.34,62.16,62.23,10388.0,62.31,62.34,62.16,62.23,10388.0
2021-03-10 11:45:00,62.22,62.25,62.14,62.23,12228.0,62.22,62.25,62.14,62.23,12228.0
2021-03-10 11:50:00,62.22,62.26,62.16,62.16,12185.0,62.22,62.26,62.16,62.16,12185.0
2021-03-10 11:55:00,62.15,62.21,62.12,62.15,65827.0,62.15,62.21,62.12,62.15,65827.0
2021-03-10 12:00:00,62.14,62.34,62.13,62.22,46075.0,62.14,62.34,62.13,62.22,46075.0
2021-03-10 12:05:00,62.19,62.22,62.11,62.14,14809.0,62.19,62.22,62.11,62.14,14809.0
2021-03-10 12:10:00,62.14,62.14,62.07,62.11,16275.0,62.14,62.14,62.07,62.11,16275.0
2021-03-10 12:15:00,62.09,62.11,62.03,62.07,23268.0,62.09,62.11,62.03,62.07,23268.0
2021-03-10 12:20:00,62.07,62.21,61.96,62.21,30790.0,62.07,62.21,61.96,62.21,30790.0
2021-03-10 12:25:00,62.21,62.27,62.19,62.23,28461.0,62.21,62.27,62.19,62.23,28461.0
2021-03-10 12:30:00,62.23,62.26,62.15,62.19,23815.0,62.23,62.26,62.15,62.19,23815.0
2021-03-10 12:35:00,62.19,62.19,62.09,62.18,27427.0,62.19,62.19,62.09,62.18,27427.0
2021-03-10 12:40:00,62.18,62.26,62.14,62.17,42009.0,62.18,62.26,62.14,62.17,42009.0
2021-03-10 12:45:00,62.17,62.29,62.16,62.23,11709.0,62.17,62.29,62.16,62.23,11709.0
2021-03-10 12:50:00,62.23,62.38,62.23,62.38,17615.0,62.23,62.38,62.23,62.38,17615.0
2021-03-10 12:55:00,62.38,62.45,62.23,62.23,14269.0,62.38,62.45,62.23,62.23,14269.0
2021-03-10 13:00:00,62.26,62.29,62.11,62.2,19960.0,62.26,62.29,62.11,62.2,19960.0
2021-03-10 13:05:00,62.2,62.2,62.12,62.18,11209.0,62.2,62.2,62.12,62.18,11209.0
2021-03-10 13:10:00,62.22,62.22,62.06,62.08,10398.0,62.22,62.22,62.06,62.08,10398.0
2021-03-10 13:15:00,62.09,62.09,62.01,62.05,16344.0,62.09,62.09,62.01,62.05,16344.0
2021-03-10 13:20:00,62.04,62.11,62.03,62.05,17182.0,62.04,62.11,62.03,62.05,17182.0
2021-03-10 13:25:00,62.06,62.06,61.98,61.98,18192.0,62.06,62.06,61.98,61.98,18192.0
2021-03-10 13:30:00,61.98,62.03,61.93,61.93,10935.0,61.98,62.03,61.93,61.93,10935.0
2021-03-10 13:35:00,61.92,61.97,61.87,61.89,10652.0,61.92,61.97,61.87,61.89,10652.0
2021-03-10 13:40:00,61.89,61.91,61.83,61.85,8667.0,61.89,61.91,61.83,61.85,8667.0
2021-03-10 13:45:00,61.84,61.89,61.79,61.88,11971.0,61.84,61.89,61.79,61.88,11971.0
2021-03-10 13:50:00,61.88,61.93,61.84,61.89,12879.0,61.88,61.93,61.84,61.89,12879.0
2021-03-10 13:55:00,61.89,61.93,61.84,61.87,6378.0,61.89,61.93,61.84,61.87,6378.0
2021-03-10 14:00:00,61.86,61.86,61.64,61.82,56114.0,61.86,61.86,61.64,61.82,56114.0
2021-03-10 14:05:00,61.82,61.91,61.79,61.82,7760.0,61.82,61.91,61.79,61.82,7760.0
2021-03-10 14:10:00,61.84,61.89,61.84,61.86,5230.0,61.84,61.89,61.84,61.86,5230.0
2021-03-10 14:15:00,61.86,61.87,61.74,61.82,11815.0,61.86,61.87,61.74,61.82,11815.0
2021-03-10 14:20:00,61.84,61.84,61.72,61.76,10640.0,61.84,61.84,61.72,61.76,10640.0
2021-03-10 14:25:00,61.77,61.87,61.76,61.8,28826.0,61.77,61.87,61.76,61.8,28826.0
2021-03-10 14:30:00,61.8,61.94,61.78,61.93,68479.0,61.8,61.94,61.78,61.93,68479.0
2021-03-10 14:35:00,61.93,61.99,61.9,61.94,13164.0,61.93,61.99,61.9,61.94,13164.0
2021-03-10 14:40:00,61.93,61.93,61.78,61.78,12208.0,61.93,61.93,61.78,61.78,12208.0
2021-03-10 14:45:00,61.79,61.94,61.74,61.93,21844.0,61.79,61.94,61.74,61.93,21844.0
2021-03-10 14:50:00,61.93,62.08,61.92,61.99,20040.0,61.93,62.08,61.92,61.99,20040.0
2021-03-10 14:55:00,62.0,62.06,61.96,61.96,18549.0,62.0,62.06,61.96,61.96,18549.0
2021-03-10 15:00:00,61.98,61.99,61.87,61.89,18403.0,61.98,61.99,61.87,61.89,18403.0
2021-03-10 15:05:00,61.89,61.92,61.81,61.83,20977.0,61.89,61.92,61.81,61.83,20977.0
2021-03-10 15:10:00,61.83,61.84,61.76,61.78,19260.0,61.83,61.84,61.76,61.78,19260.0
2021-03-10 15:15:00,61.78,61.84,61.75,61.84,16271.0,61.78,61.84,61.75,61.84,16271.0
2021-03-10 15:20:00,61.84,61.96,61.82,61.92,21339.0,61.84,61.96,61.82,61.92,21339.0
2021-03-10 15:25:00,61.92,61.95,61.85,61.87,22528.0,61.92,61.95,61.85,61.87,22528.0
2021-03-10 15:30:00,61.88,61.88,61.72,61.72,19908.0,61.88,61.88,61.72,61.72,19908.0
2021-03-10 15:35:00,61.73,61.73,61.63,61.66,17751.0,61.73,61.73,61.63,61.66,17751.0
2021-03-10 15:40:00,61.65,61.81,61.64,61.77,21077.0,61.65,61.81,61.64,61.77,21077.0
2021-03-10 15:45:00,61.77,61.97,61.77,61.94,46751.0,61.77,61.97,61.77,61.94,46751.0
2021-03-10 15:50:00,61.95,61.95,61.66,61.68,75609.0,61.95,61.95,61.66,61.68,75609.0
2021-03-10 15:55:00,61.69,61.72,61.58,61.6,109006.0,61.69,61.72,61.58,61.6,109006.0
2021-03-11 09:30:00,61.76,62.13,61.7,61.91,71399.0,61.76,62.13,61.7,61.91,71399.0
2021-03-11 09:35:00,61.93,62.06,61.69,61.9,41651.0,61.93,62.06,61.69,61.9,41651.0
2021-03-11 09:40:00,61.89,62.19,61.89,62.05,39754.0,61.89,62.19,61.89,62.05,39754.0
2021-03-11 09:45:00,62.04,62.22,62.04,62.11,14136.0,62.04,62.22,62.04,62.11,14136.0
2021-03-11 09:50:00,62.09,62.11,61.96,61.98,45979.0,62.09,62.11,61.96,61.98,45979.0
2021-03-11 09:55:00,61.98,62.32,61.94,62.31,20645.0,61.98,62.32,61.94,62.31,20645.0
2021-03-11 10:00:00,62.35,62.4,62.24,62.4,74651.0,62.35,62.4,62.24,62.4,74651.0
2021-03-11 10:05:00,62.39,62.4,62.19,62.28,15499.0,62.39,62.4,62.19,62.28,15499.0
2021-03-11 10:10:00,62.28,62.43,62.28,62.38,15460.0,62.28,62.43,62.28,62.38,15460.0
2021-03-11 10:15:00,62.35,62.46,62.33,62.44,8213.0,62.35,62.46,62.33,62.44,8213.0
2021-03-11 10:20:00,62.43,62.45,62.2,62.25,9429.0,62.43,62.45,62.2,62.25,9429.0
2021-03-11 10:25:00,62.24,62.31,62.22,62.3,7290.0,62.24,62.31,62.22,62.3,7290.0
2021-03-11 10:30:00,62.27,62.34,62.22,62.3,25172.0,62.27,62.34,62.22,62.3,25172.0
2021-03-11 10:35:00,62.29,62.3,62.13,62.15,40597.0,62.29,62.3,62.13,62.15,40597.0
2021-03-11 10:40:00,62.17,62.3,62.16,62.26,15221.0,62.17,62.3,62.16,62.26,15221.0
2021-03-11 10:45:00,62.25,62.31,62.22,62.31,17335.0,62.25,62.31,62.22,62.31,17335.0
2021-03-11 10:50:00,62.3,62.49,62.29,62.39,25958.0,62.3,62.49,62.29,62.39,25958.0
2021-03-11 10:55:00,62.36,62.38,62.25,62.25,30541.0,62.36,62.38,62.25,62.25,30541.0
2021-03-11 11:00:00,62.27,62.38,62.26,62.35,12735.0,62.27,62.38,62.26,62.35,12735.0
2021-03-11 11:05:00,62.37,62.47,62.36,62.46,12475.0,62.37,62.47,62.36,62.46,12475.0
2021-03-11 11:10:00,62.45,62.52,62.39,62.51,20520.0,62.45,62.52,62.39,62.51,20520.0
2021-03-11 11:15:00,62.52,62.65,62.51,62.62,14190.0,62.52,62.65,62.51,62.62,14190.0
2021-03-11 11:20:00,62.64,62.64,62.51,62.57,13726.0,62.64,62.64,62.51,62.57,13726.0
2021-03-11 11:25:00,62.57,62.57,62.45,62.55,19933.0,62.57,62.57,62.45,62.55,19933.0
2021-03-11 11:30:00,62.54,62.58,62.5,62.56,12490.0,62.54,62.58,62.5,62.56,12490.0
2021-03-11 11:35:00,62.57,62.62,62.5,62.58,18543.0,62.57,62.62,62.5,62.58,18543.0
2021-03-11 11:40:00,62.58,62.58,62.45,62.55,21854.0,62.58,62.58,62.45,62.55,21854.0
2021-03-11 11:45:00,62.54,62.65,62.53,62.65,13514.0,62.54,62.65,62.53,62.65,13514.0
2021-03-11 11:50:00,62.65,62.67,62.6,62.65,17163.0,62.65,62.67,62.6,62.65,17163.0
2021-03-11 11:55:00,62.64,62.66,62.57,62.6,17199.0,62.64,62.66,62.57,62.6,17199.0
2021-03-11 12:00:00,62.61,62.63,62.51,62.55,12878.0,62.61,62.63,62.51,62.55,12878.0
2021-03-11 12:05:00,62.55,62.7,62.55,62.7,5692.0,62.55,62.7,62.55,62.7,5692.0
2021-03-11 12:10:00,62.69,62.7,62.63,62.7,17250.0,62.69,62.7,62.63,62.7,17250.0
2021-03-11 12:15:00,62.69,62.74,62.67,62.73,13646.0,62.69,62.74,62.67,62.73,13646.0
2021-03-11 12:20:00,62.72,62.8,62.71,62.79,9098.0,62.72,62.8,62.71,62.79,9098.0
2021-03-11 12:25:00,62.79,62.81,62.7,62.7,10649.0,62.79,62.81,62.7,62.7,10649.0
2021-03-11 12:30:00,62.76,62.81,62.72,62.81,8776.0,62.76,62.81,62.72,62.81,8776.0
2021-03-11 12:35:00,62.82,62.85,62.79,62.82,19012.0,62.82,62.85,62.79,62.82,19012.0
2021-03-11 12:40:00,62.81,62.82,62.76,62.8,9619.0,62.81,62.82,62.76,62.8,9619.0
2021-03-11 12:45:00,62.8,62.86,62.77,62.85,8042.0,62.8,62.86,62.77,62.85,8042.0
2021-03-11 12:50:00,62.86,62.89,62.82,62.83,9680.0,62.86,62.89,62.82,62.83,9680.0
2021-03-11 12:55:00,62.82,62.88,62.78,62.88,14169.0,62.82,62.88,62.78,62.88,14169.0
2021-03-11 13:00:00,62.87,62.9,62.78,62.78,15142.0,62.87,62.9,62.78,62.78,15142.0
2021-03-11 13:05:00,62.8,62.92,62.8,62.87,13700.0,62.8,62.92,62.8,62.87,13700.0
2021-03-11 13:10:00,62.87,62.88,62.82,62.85,13576.0,62.87,62.88,62.82,62.85,13576.0
2021-03-11 13:15:00,62.85,62.89,62.82,62.85,9794.0,62.85,62.89,62.82,62.85,9794.0
2021-03-11 13:20:00,62.86,62.93,62.85,62.89,13762.0,62.86,62.93,62.85,62.89,13762.0
2021-03-11 13:25:00,62.89,62.9,62.81,62.81,12728.0,62.89,62.9,62.81,62.81,12728.0
2021-03-11 13:30:00,62.82,62.93,62.81,62.91,23883.0,62.82,62.93,62.81,62.91,23883.0
2021-03-11 13:35:00,62.92,62.95,62.9,62.93,13669.0,62.92,62.95,62.9,62.93,13669.0
2021-03-11 13:40:00,62.93,62.93,62.89,62.91,10736.0,62.93,62.93,62.89,62.91,10736.0
2021-03-11 13:45:00,62.9,62.92,62.78,62.8,35068.0,62.9,62.92,62.78,62.8,35068.0
2021-03-11 13:50:00,62.8,62.9,62.52,62.62,104573.0,62.8,62.9,62.52,62.62,104573.0
2021-03-11 13:55:00,62.64,62.64,62.34,62.42,33958.0,62.64,62.64,62.34,62.42,33958.0
2021-03-11 14:00:00,62.4,62.4,62.13,62.14,39938.0,62.4,62.4,62.13,62.14,39938.0
2021-03-11 14:05:00,62.09,62.12,61.59,61.65,166837.0,62.09,62.12,61.59,61.65,166837.0
2021-03-11 14:10:00,61.65,62.16,61.65,62.0,99327.0,61.65,62.16,61.65,62.0,99327.0
2021-03-11 14:15:00,61.99,62.07,61.92,62.07,13065.0,61.99,62.07,61.92,62.07,13065.0
2021-03-11 14:20:00,62.08,62.09,61.98,62.04,16064.0,62.08,62.09,61.98,62.04,16064.0
2021-03-11 14:25:00,62.05,62.07,61.99,62.0,13841.0,62.05,62.07,61.99,62.0,13841.0
2021-03-11 14:30:00,62.01,62.06,61.98,62.04,14821.0,62.01,62.06,61.98,62.04,14821.0
2021-03-11 14:35:00,62.03,62.03,61.95,62.0,21424.0,62.03,62.03,61.95,62.0,21424.0
2021-03-11 14:40:00,62.01,62.01,61.85,61.86,24708.0,62.01,62.01,61.85,61.86,24708.0
2021-03-11 14:45:00,61.85,61.98,61.82,61.96,17065.0,61.85,61.98,61.82,61.96,17065.0
2021-03-11 14:50:00,61.95,62.05,61.94,61.99,11909.0,61.95,62.05,61.94,61.99,11909.0
2021-03-11 14:55:00,62.0,62.05,61.96,61.98,21041.0,62.0,62.05,61.96,61.98,21041.0
2021-03-11 15:00:00,61.99,62.12,61.99,62.05,23390.0,61.99,62.12,61.99,62.05,23390.0
2021-03-11 15:05:00,62.03,62.1,61.99,62.05,15891.0,62.03,62.1,61.99,62.05,15891.0
2021-03-11 15:10:00,62.05,62.07,61.95,61.99,19052.0,62.05,62.07,61.95,61.99,19052.0
2021-03-11 15:15:00,61.99,61.99,61.88,61.92,18212.0,61.99,61.99,61.88,61.92,18212.0
2021-03-11 15:20:00,61.93,62.01,61.9,61.99,17219.0,61.93,62.01,61.9,61.99,17219.0
2021-03-11 15:25:00,62.0,62.0,61.85,61.87,19119.0,62.0,62.0,61.85,61.87,19119.0
2021-03-11 15:30:00,61.86,61.92,61.83,61.91,17345.0,61.86,61.92,61.83,61.91,17345.0
2021-03-11 15:35:00,61.91,61.96,61.88,61.96,25522.0,61.91,61.96,61.88,61.96,25522.0
2021-03-11 15:40:00,61.97,62.06,61.89,61.92,44867.0,61.97,62.06,61.89,61.92,44867.0
2021-03-11 15:45:00,61.91,62.06,61.88,62.04,69169.0,61.91,62.06,61.88,62.04,69169.0
2021-03-11 15:50:00,62.02,62.05,61.85,61.87,63958.0,62.02,62.05,61.85,61.87,63958.0
2021-03-11 15:55:00,61.87,61.93,61.84,61.88,116896.0,61.87,61.93,61.84,61.88,116896.0
2021-03-12 09:30:00,62.34,62.4,61.86,61.96,83761.0,62.34,62.4,61.86,61.96,83761.0
2021-03-12 09:35:00,61.94,62.11,61.88,61.94,33896.0,61.94,62.11,61.88,61.94,33896.0
2021-03-12 09:40:00,61.94,62.0,61.83,61.94,31100.0,61.94,62.0,61.83,61.94,31100.0
2021-03-12 09:45:00,61.94,62.15,61.9,62.15,61969.0,61.94,62.15,61.9,62.15,61969.0
2021-03-12 09:50:00,62.15,62.22,61.97,61.98,11883.0,62.15,62.22,61.97,61.98,11883.0
2021-03-12 09:55:00,61.98,62.04,61.83,62.04,15812.0,61.98,62.04,61.83,62.04,15812.0
2021-03-12 10:00:00,62.02,62.02,61.74,61.77,20239.0,62.02,62.02,61.74,61.77,20239.0
2021-03-12 10:05:00,61.75,61.87,61.74,61.78,15801.0,61.75,61.87,61.74,61.78,15801.0
2021-03-12 10:10:00,61.82,61.98,61.8,61.92,34295.0,61.82,61.98,61.8,61.92,34295.0
2021-03-12 10:15:00,61.92,62.04,61.81,62.03,12841.0,61.92,62.04,61.81,62.03,12841.0
2021-03-12 10:20:00,62.02,62.09,61.99,62.08,12271.0,62.02,62.09,61.99,62.08,12271.0
2021-03-12 10:25:00,62.09,62.25,62.07,62.23,14491.0,62.09,62.25,62.07,62.23,14491.0
2021-03-12 10:30:00,62.25,62.25,61.99,61.99,11715.0,62.25,62.25,61.99,61.99,11715.0
2021-03-12 10:35:00,62.02,62.18,61.97,62.15,11167.0,62.02,62.18,61.97,62.15,11167.0
2021-03-12 10:40:00,62.14,62.23,62.1,62.14,8664.0,62.14,62.23,62.1,62.14,8664.0
2021-03-12 10:45:00,62.14,62.25,62.12,62.23,11558.0,62.14,62.25,62.12,62.23,11558.0
2021-03-12 10:50:00,62.23,62.27,62.15,62.18,43643.0,62.23,62.27,62.15,62.18,43643.0
2021-03-12 10:55:00,62.18,62.27,62.14,62.21,14675.0,62.18,62.27,62.14,62.21,14675.0
2021-03-12 11:00:00,62.21,62.23,62.1,62.1,16494.0,62.21,62.23,62.1,62.1,16494.0
2021-03-12 11:05:00,62.08,62.16,62.02,62.15,15425.0,62.08,62.16,62.02,62.15,15425.0
2021-03-12 11:10:00,62.14,62.16,62.05,62.09,8365.0,62.14,62.16,62.05,62.09,8365.0
2021-03-12 11:15:00,62.07,62.13,62.01,62.01,11402.0,62.07,62.13,62.01,62.01,11402.0
2021-03-12 11:20:00,62.02,62.14,62.0,62.14,13604.0,62.02,62.14,62.0,62.14,13604.0
2021-03-12 11:25:00,62.12,62.24,62.11,62.22,14813.0,62.12,62.24,62.11,62.22,14813.0
2021-03-12 11:30:00,62.22,62.28,62.18,62.25,13763.0,62.22,62.28,62.18,62.25,13763.0
2021-03-12 11:35:00,62.23,62.27,62.16,62.17,8831.0,62.23,62.27,62.16,62.17,8831.0
2021-03-12 11:40:00,62.17,62.3,62.17,62.22,13947.0,62.17,62.3,62.17,62.22,13947.0
2021-03-12 11:45:00,62.23,62.3,62.22,62.23,10357.0,62.23,62.3,62.22,62.23,10357.0
2021-03-12 11:50:00,62.23,62.23,62.11,62.16,19673.0,62.23,62.23,62.11,62.16,19673.0
2021-03-12 11:55:00,62.17,62.19,62.13,62.15,14819.0,62.17,62.19,62.13,62.15,14819.0
2021-03-12 12:00:00,62.16,62.21,62.15,62.19,6451.0,62.16,62.21,62.15,62.19,6451.0
2021-03-12 12:05:00,62.15,62.15,62.03,62.08,7485.0,62.15,62.15,62.03,62.08,7485.0
2021-03-12 12:10:00,62.08,62.18,62.08,62.18,8513.0,62.08,62.18,62.08,62.18,8513.0
2021-03-12 12:15:00,62.18,62.31,62.18,62.21,11299.0,62.18,62.31,62.18,62.21,11299.0
2021-03-12 12:20:00,62.23,62.28,62.22,62.24,3789.0,62.23,62.28,62.22,62.24,3789.0
2021-03-12 12:25:00,62.26,62.35,62.26,62.35,7610.0,62.26,62.35,62.26,62.35,7610.0
2021-03-12 12:30:00,62.36,62.36,62.29,62.3,5626.0,62.36,62.36,62.29,62.3,5626.0
2021-03-12 12:35:00,62.29,62.29,62.22,62.23,5309.0,62.29,62.29,62.22,62.23,5309.0
2021-03-12 12:40:00,62.24,62.25,62.12,62.14,7494.0,62.24,62.25,62.12,62.14,7494.0
2021-03-12 12:45:00,62.16,62.24,62.14,62.17,11180.0,62.16,62.24,62.14,62.17,11180.0
2021-03-12 12:50:00,62.15,62.2,62.11,62.14,4237.0,62.15,62.2,62.11,62.14,4237.0
2021-03-12 12:55:00,62.15,62.21,62.1,62.18,36542.0,62.15,62.21,62.1,62.18,36542.0
2021-03-12 13:00:00,62.16,62.21,62.14,62.17,3597.0,62.16,62.21,62.14,62.17,3597.0
2021-03-12 13:05:00,62.16,62.22,62.15,62.17,7519.0,62.16,62.22,62.15,62.17,7519.0
2021-03-12 13:10:00,62.17,62.17,62.09,62.17,5502.0,62.17,62.17,62.09,62.17,5502.0
2021-03-12 13:15:00,62.16,62.23,62.14,62.23,5631.0,62.16,62.23,62.14,62.23,5631.0
2021-03-12 13:20:00,62.2,62.25,62.2,62.2,6290.0,62.2,62.25,62.2,62.2,6290.0
2021-03-12 13:25:00,62.22,62.24,62.2,62.24,10936.0,62.22,62.24,62.2,62.24,10936.0
2021-03-12 13:30:00,62.25,62.28,62.23,62.26,4365.0,62.25,62.28,62.23,62.26,4365.0
2021-03-12 13:35:00,62.27,62.33,62.26,62.32,8873.0,62.27,62.33,62.26,62.32,8873.0
2021-03-12 13:40:00,62.34,62.34,62.27,62.28,10902.0,62.34,62.34,62.27,62.28,10902.0
2021-03-12 13:45:00,62.32,62.32,62.28,62.32,5465.0,62.32,62.32,62.28,62.32,5465.0
2021-03-12 13:50:00,62.32,62.42,62.3,62.42,8504.0,62.32,62.42,62.3,62.42,8504.0
2021-03-12 13:55:00,62.41,62.45,62.39,62.44,7589.0,62.41,62.45,62.39,62.44,7589.0
2021-03-12 14:00:00,62.43,62.53,62.41,62.45,17108.0,62.43,62.53,62.41,62.45,17108.0
2021-03-12 14:05:00,62.47,62.51,62.36,62.49,15258.0,62.47,62.51,62.36,62.49,15258.0
2021-03-12 14:10:00,62.48,62.55,62.47,62.55,7716.0,62.48,62.55,62.47,62.55,7716.0
2021-03-12 14:15:00,62.53,62.54,62.48,62.52,5426.0,62.53,62.54,62.48,62.52,5426.0
2021-03-12 14:20:00,62.52,62.52,62.44,62.46,5149.0,62.52,62.52,62.44,62.46,5149.0
2021-03-12 14:25:00,62.47,62.56,62.47,62.54,11887.0,62.47,62.56,62.47,62.54,11887.0
2021-03-12 14:30:00,62.57,62.58,62.53,62.57,12871.0,62.57,62.58,62.53,62.57,12871.0
2021-03-12 14:35:00,62.58,62.62,62.54,62.54,17151.0,62.58,62.62,62.54,62.54,17151.0
2021-03-12 14:40:00,62.55,62.63,62.55,62.6,10220.0,62.55,62.63,62.55,62.6,10220.0
2021-03-12 14:45:00,62.62,62.62,62.55,62.55,6110.0,62.62,62.62,62.55,62.55,6110.0
2021-03-12 14:50:00,62.54,62.56,62.5,62.51,8429.0,62.54,62.56,62.5,62.51,8429.0
2021-03-12 14:55:00,62.51,62.59,62.49,62.59,9877.0,62.51,62.59,62.49,62.59,9877.0
2021-03-12 15:00:00,62.59,62.63,62.57,62.61,12128.0,62.59,62.63,62.57,62.61,12128.0
2021-03-12 15:05:00,62.6,62.64,62.59,62.64,21165.0,62.6,62.64,62.59,62.64,21165.0
2021-03-12 15:10:00,62.64,62.64,62.56,62.6,17078.0,62.64,62.64,62.56,62.6,17078.0
2021-03-12 15:15:00,62.6,62.61,62.56,62.57,14520.0,62.6,62.61,62.56,62.57,14520.0
2021-03-12 15:20:00,62.56,62.71,62.56,62.7,16368.0,62.56,62.71,62.56,62.7,16368.0
2021-03-12 15:25:00,62.71,62.75,62.69,62.69,17674.0,62.71,62.75,62.69,62.69,17674.0
2021-03-12 15:30:00,62.7,62.8,62.69,62.8,74917.0,62.7,62.8,62.69,62.8,74917.0
2021-03-12 15:35:00,62.8,62.88,62.79,62.8,30508.0,62.8,62.88,62.79,62.8,30508.0
2021-03-12 15:40:00,62.8,62.92,62.8,62.84,28097.0,62.8,62.92,62.8,62.84,28097.0
2021-03-12 15:45:00,62.84,62.93,62.84,62.9,36711.0,62.84,62.93,62.84,62.9,36711.0
2021-03-12 15:50:00,62.89,62.9,62.8,62.85,48593.0,62.89,62.9,62.8,62.85,48593.0
2021-03-12 15:55:00,62.86,62.99,62.86,62.9,97230.0,62.86,62.99,62.86,62.9,97230.0
2021-03-15 09:30:00,63.0,63.39,62.81,63.39,75622.0,63.0,63.39,62.81,63.39,75622.0
2021-03-15 09:35:00,63.34,63.54,63.33,63.41,15383.0,63.34,63.54,63.33,63.41,15383.0
2021-03-15 09:40:00,63.4,63.4,63.19,63.28,15670.0,63.4,63.4,63.19,63.28,15670.0
2021-03-15 09:45:00,63.27,63.27,62.96,63.03,24676.0,63.27,63.27,62.96,63.03,24676.0
2021-03-15 09:50:00,63.05,63.1,62.98,63.04,14489.0,63.05,63.1,62.98,63.04,14489.0
2021-03-15 09:55:00,63.02,63.08,62.94,63.07,30611.0,63.02,63.08,62.94,63.07,30611.0
2021-03-15 10:00:00,63.04,63.04,62.84,62.99,38313.0,63.04,63.04,62.84,62.99,38313.0
2021-03-15 10:05:00,62.99,63.1,62.97,63.1,86731.0,62.99,63.1,62.97,63.1,86731.0
2021-03-15 10:10:00,63.1,63.2,63.0,63.0,19123.0,63.1,63.2,63.0,63.0,19123.0
2021-03-15 10:15:00,63.0,63.1,62.99,63.05,56102.0,63.0,63.1,62.99,63.05,56102.0
2021-03-15 10:20:00,63.06,63.2,63.06,63.2,9662.0,63.06,63.2,63.06,63.2,9662.0
2021-03-15 10:25:00,63.24,63.27,62.97,63.01,18472.0,63.24,63.27,62.97,63.01,18472.0
2021-03-15 10:30:00,63.0,63.06,62.8,62.89,40177.0,63.0,63.06,62.8,62.89,40177.0
2021-03-15 10:35:00,62.9,62.94,62.8,62.88,4469.0,62.9,62.94,62.8,62.88,4469.0
2021-03-15 10:40:00,62.87,62.87,62.74,62.76,9675.0,62.87,62.87,62.74,62.76,9675.0
2021-03-15 10:45:00,62.78,62.8,62.71,62.78,21346.0,62.78,62.8,62.71,62.78,21346.0
2021-03-15 10:50:00,62.76,62.8,62.56,62.56,7682.0,62.76,62.8,62.56,62.56,7682.0
2021-03-15 10:55:00,62.57,62.63,62.44,62.61,17608.0,62.57,62.63,62.44,62.61,17608.0
2021-03-15 11:00:00,62.59,62.7,62.52,62.68,10887.0,62.59,62.7,62.52,62.68,10887.0
2021-03-15 11:05:00,62.67,62.67,62.46,62.47,12849.0,62.67,62.67,62.46,62.47,12849.0
2021-03-15 11:10:00,62.45,62.46,62.36,62.43,10051.0,62.45,62.46,62.36,62.43,10051.0
2021-03-15 11:15:00,62.45,62.45,62.34,62.43,11300.0,62.45,62.45,62.34,62.43,11300.0
2021-03-15 11:20:00,62.4,62.42,62.33,62.36,10061.0,62.4,62.42,62.33,62.36,10061.0
2021-03-15 11:25:00,62.34,62.35,62.22,62.25,8767.0,62.34,62.35,62.22,62.25,8767.0
2021-03-15 11:30:00,62.22,62.23,62.14,62.18,11948.0,62.22,62.23,62.14,62.18,11948.0
2021-03-15 11:35:00,62.17,62.19,62.08,62.1,9512.0,62.17,62.19,62.08,62.1,9512.0
2021-03-15 11:40:00,62.1,62.1,61.96,62.06,10158.0,62.1,62.1,61.96,62.06,10158.0
2021-03-15 11:45:00,62.04,62.04,61.91,61.91,3368.0,62.04,62.04,61.91,61.91,3368.0
2021-03-15 11:50:00,61.93,62.04,61.91,62.02,12632.0,61.93,62.04,61.91,62.02,12632.0
2021-03-15 11:55:00,62.0,62.01,61.9,61.94,4102.0,62.0,62.01,61.9,61.94,4102.0
2021-03-15 12:00:00,61.93,62.08,61.91,62.08,10104.0,61.93,62.08,61.91,62.08,10104.0
2021-03-15 12:05:00,62.08,62.31,62.08,62.29,10415.0,62.08,62.31,62.08,62.29,10415.0
2021-03-15 12:10:00,62.32,62.33,62.21,62.22,3625.0,62.32,62.33,62.21,62.22,3625.0
2021-03-15 12:15:00,62.24,62.32,62.24,62.31,10544.0,62.24,62.32,62.24,62.31,10544.0
2021-03-15 12:20:00,62.31,62.33,62.24,62.25,4644.0,62.31,62.33,62.24,62.25,4644.0
2021-03-15 12:25:00,62.25,62.39,62.24,62.36,15486.0,62.25,62.39,62.24,62.36,15486.0
2021-03-15 12:30:00,62.34,62.38,62.31,62.31,4434.0,62.34,62.38,62.31,62.31,4434.0
2021-03-15 12:35:00,62.3,62.32,62.24,62.28,5733.0,62.3,62.32,62.24,62.28,5733.0
2021-03-15 12:40:00,62.3,62.39,62.3,62.35,5751.0,62.3,62.39,62.3,62.35,5751.0
2021-03-15 12:45:00,62.35,62.37,62.33,62.36,5621.0,62.35,62.37,62.33,62.36,5621.0
2021-03-15 12:50:00,62.37,62.4,62.29,62.29,7957.0,62.37,62.4,62.29,62.29,7957.0
2021-03-15 12:55:00,62.31,62.35,62.31,62.35,4000.0,62.31,62.35,62.31,62.35,4000.0
2021-03-15 13:00:00,62.36,62.37,62.32,62.37,10561.0,62.36,62.37,62.32,62.37,10561.0
2021-03-15 13:05:00,62.36,62.39,62.33,62.39,4788.0,62.36,62.39,62.33,62.39,4788.0
2021-03-15 13:10:00,62.38,62.38,62.31,62.35,8645.0,62.38,62.38,62.31,62.35,8645.0
2021-03-15 13:15:00,62.34,62.36,62.26,62.35,78819.0,62.34,62.36,62.26,62.35,78819.0
2021-03-15 13:20:00,62.35,62.63,62.33,62.57,51806.0,62.35,62.63,62.33,62.57,51806.0
2021-03-15 13:25:00,62.55,62.67,62.54,62.58,7514.0,62.55,62.67,62.54,62.58,7514.0
2021-03-15 13:30:00,62.55,62.56,62.48,62.51,6065.0,62.55,62.56,62.48,62.51,6065.0
2021-03-15 13:35:00,62.51,62.6,62.51,62.56,8315.0,62.51,62.6,62.51,62.56,8315.0
2021-03-15 13:40:00,62.55,62.56,62.5,62.53,11120.0,62.55,62.56,62.5,62.53,11120.0
2021-03-15 13:45:00,62.51,62.53,62.49,62.53,4219.0,62.51,62.53,62.49,62.53,4219.0
2021-03-15 13:50:00,62.53,62.53,62.45,62.5,7586.0,62.53,62.53,62.45,62.5,7586.0
2021-03-15 13:55:00,62.51,62.52,62.48,62.49,4269.0,62.51,62.52,62.48,62.49,4269.0
2021-03-15 14:00:00,62.5,62.54,62.49,62.52,7553.0,62.5,62.54,62.49,62.52,7553.0
2021-03-15 14:05:00,62.51,62.55,62.5,62.55,11501.0,62.51,62.55,62.5,62.55,11501.0
2021-03-15 14:10:00,62.55,62.59,62.53,62.55,13218.0,62.55,62.59,62.53,62.55,13218.0
2021-03-15 14:15:00,62.55,62.61,62.49,62.57,46471.0,62.55,62.61,62.49,62.57,46471.0
2021-03-15 14:20:00,62.58,62.65,62.53,62.65,17956.0,62.58,62.65,62.53,62.65,17956.0
2021-03-15 14:25:00,62.65,62.78,62.62,62.78,31167.0,62.65,62.78,62.62,62.78,31167.0
2021-03-15 14:30:00,62.78,62.8,62.72,62.72,24360.0,62.78,62.8,62.72,62.72,24360.0
2021-03-15 14:35:00,62.72,62.73,62.67,62.73,6210.0,62.72,62.73,62.67,62.73,6210.0
2021-03-15 14:40:00,62.75,62.81,62.69,62.79,8253.0,62.75,62.81,62.69,62.79,8253.0
2021-03-15 14:45:00,62.79,62.81,62.74,62.78,9032.0,62.79,62.81,62.74,62.78,9032.0
2021-03-15 14:50:00,62.75,62.79,62.74,62.77,22687.0,62.75,62.79,62.74,62.77,22687.0
2021-03-15 14:55:00,62.74,62.84,62.74,62.83,15736.0,62.74,62.84,62.74,62.83,15736.0
2021-03-15 15:00:00,62.83,62.83,62.65,62.7,29116.0,62.83,62.83,62.65,62.7,29116.0
2021-03-15 15:05:00,62.69,62.69,62.53,62.55,15171.0,62.69,62.69,62.53,62.55,15171.0
2021-03-15 15:10:00,62.56,62.57,62.49,62.51,12692.0,62.56,62.57,62.49,62.51,12692.0
2021-03-15 15:15:00,62.48,62.58,62.48,62.52,12979.0,62.48,62.58,62.48,62.52,12979.0
2021-03-15 15:20:00,62.51,62.53,62.39,62.46,20753.0,62.51,62.53,62.39,62.46,20753.0
2021-03-15 15:25:00,62.46,62.57,62.44,62.52,18371.0,62.46,62.57,62.44,62.52,18371.0
2021-03-15 15:30:00,62.53,62.55,62.43,62.43,14218.0,62.53,62.55,62.43,62.43,14218.0
2021-03-15 15:35:00,62.43,62.51,62.41,62.48,14282.0,62.43,62.51,62.41,62.48,14282.0
2021-03-15 15:40:00,62.49,62.69,62.48,62.66,21310.0,62.49,62.69,62.48,62.66,21310.0
2021-03-15 15:45:00,62.67,62.75,62.65,62.69,29959.0,62.67,62.75,62.65,62.69,29959.0
2021-03-15 15:50:00,62.7,62.8,62.67,62.72,64316.0,62.7,62.8,62.67,62.72,64316.0
2021-03-15 15:55:00,62.74,62.91,62.74,62.76,152427.0,62.74,62.91,62.74,62.76,152427.0
2021-03-16 09:30:00,62.59,62.78,62.31,62.57,43870.0,62.59,62.78,62.31,62.57,43870.0
2021-03-16 09:35:00,62.6,62.61,62.42,62.61,8332.0,62.6,62.61,62.42,62.61,8332.0
2021-03-16 09:40:00,62.64,62.78,62.62,62.68,4610.0,62.64,62.78,62.62,62.68,4610.0
2021-03-16 09:45:00,62.66,62.66,62.25,62.26,16209.0,62.66,62.66,62.25,62.26,16209.0
2021-03-16 09:50:00,62.27,62.29,62.08,62.23,16477.0,62.27,62.29,62.08,62.23,16477.0
2021-03-16 09:55:00,62.22,62.41,62.22,62.3,10741.0,62.22,62.41,62.22,62.3,10741.0
2021-03-16 10:00:00,62.26,62.33,62.15,62.15,7257.0,62.26,62.33,62.15,62.15,7257.0
2021-03-16 10:05:00,62.15,62.17,62.05,62.16,18997.0,62.15,62.17,62.05,62.16,18997.0
2021-03-16 10:10:00,62.15,62.31,62.11,62.31,23633.0,62.15,62.31,62.11,62.31,23633.0
2021-03-16 10:15:00,62.32,62.46,62.3,62.43,6179.0,62.32,62.46,62.3,62.43,6179.0
2021-03-16 10:20:00,62.42,62.49,62.34,62.35,5905.0,62.42,62.49,62.34,62.35,5905.0
2021-03-16 10:25:00,62.38,62.38,62.18,62.32,12114.0,62.38,62.38,62.18,62.32,12114.0
2021-03-16 10:30:00,62.31,62.37,62.28,62.34,8298.0,62.31,62.37,62.28,62.34,8298.0
2021-03-16 10:35:00,62.33,62.34,62.27,62.29,6141.0,62.33,62.34,62.27,62.29,6141.0
2021-03-16 10:40:00,62.3,62.34,62.26,62.31,5026.0,62.3,62.34,62.26,62.31,5026.0
2021-03-16 10:45:00,62.33,62.4,62.28,62.4,11480.0,62.33,62.4,62.28,62.4,11480.0
2021-03-16 10:50:00,62.4,62.42,62.36,62.39,10289.0,62.4,62.42,62.36,62.39,10289.0
2021-03-16 10:55:00,62.37,62.37,62.16,62.16,8533.0,62.37,62.37,62.16,62.16,8533.0
2021-03-16 11:00:00,62.16,62.21,62.1,62.2,18011.0,62.16,62.21,62.1,62.2,18011.0
2021-03-16 11:05:00,62.2,62.39,62.19,62.33,19756.0,62.2,62.39,62.19,62.33,19756.0
2021-03-16 11:10:00,62.29,62.37,62.26,62.36,7757.0,62.29,62.37,62.26,62.36,7757.0
2021-03-16 11:15:00,62.38,62.46,62.34,62.38,5994.0,62.38,62.46,62.34,62.38,5994.0
2021-03-16 11:20:00,62.39,62.4,62.3,62.34,9604.0,62.39,62.4,62.3,62.34,9604.0
2021-03-16 11:25:00,62.34,62.42,62.3,62.39,9184.0,62.34,62.42,62.3,62.39,9184.0
2021-03-16 11:30:00,62.4,62.42,62.36,62.38,7549.0,62.4,62.42,62.36,62.38,7549.0
2021-03-16 11:35:00,62.4,62.49,62.36,62.36,11526.0,62.4,62.49,62.36,62.36,11526.0
2021-03-16 11:40:00,62.36,62.37,62.2,62.21,6903.0,62.36,62.37,62.2,62.21,6903.0
2021-03-16 11:45:00,62.23,62.25,62.19,62.21,9543.0,62.23,62.25,62.19,62.21,9543.0
2021-03-16 11:50:00,62.22,62.29,62.21,62.23,6352.0,62.22,62.29,62.21,62.23,6352.0
2021-03-16 11:55:00,62.22,62.27,62.21,62.25,8940.0,62.22,62.27,62.21,62.25,8940.0
2021-03-16 12:00:00,62.24,62.27,62.19,62.23,15881.0,62.24,62.27,62.19,62.23,15881.0
2021-03-16 12:05:00,62.25,62.25,62.21,62.24,17966.0,62.25,62.25,62.21,62.24,17966.0
2021-03-16 12:10:00,62.23,62.25,62.18,62.24,11703.0,62.23,62.25,62.18,62.24,11703.0
2021-03-16 12:15:00,62.25,62.33,62.24,62.32,9990.0,62.25,62.33,62.24,62.32,9990.0
2021-03-16 12:20:00,62.32,62.39,62.28,62.36,14487.0,62.32,62.39,62.28,62.36,14487.0
2021-03-16 12:25:00,62.39,62.4,62.34,62.34,30684.0,62.39,62.4,62.34,62.34,30684.0
2021-03-16 12:30:00,62.37,62.39,62.31,62.31,10012.0,62.37,62.39,62.31,62.31,10012.0
2021-03-16 12:35:00,62.3,62.38,62.3,62.34,12727.0,62.3,62.38,62.3,62.34,12727.0
2021-03-16 12:40:00,62.34,62.47,62.33,62.47,11189.0,62.34,62.47,62.33,62.47,11189.0
2021-03-16 12:45:00,62.46,62.63,62.46,62.58,22931.0,62.46,62.63,62.46,62.58,22931.0
2021-03-16 12:50:00,62.58,62.59,62.55,62.58,9557.0,62.58,62.59,62.55,62.58,9557.0
2021-03-16 12:55:00,62.58,62.59,62.53,62.54,10397.0,62.58,62.59,62.53,62.54,10397.0
2021-03-16 13:00:00,62.53,62.62,62.5,62.51,21790.0,62.53,62.62,62.5,62.51,21790.0
2021-03-16 13:05:00,62.53,62.67,62.51,62.64,10423.0,62.53,62.67,62.51,62.64,10423.0
2021-03-16 13:10:00,62.64,62.67,62.59,62.64,13533.0,62.64,62.67,62.59,62.64,13533.0
2021-03-16 13:15:00,62.63,62.71,62.59,62.71,51453.0,62.63,62.71,62.59,62.71,51453.0
2021-03-16 13:20:00,62.72,62.74,62.66,62.7,18557.0,62.72,62.74,62.66,62.7,18557.0
2021-03-16 13:25:00,62.7,62.78,62.7,62.77,16316.0,62.7,62.78,62.7,62.77,16316.0
2021-03-16 13:30:00,62.77,62.79,62.73,62.77,14097.0,62.77,62.79,62.73,62.77,14097.0
2021-03-16 13:35:00,62.78,62.78,62.7,62.71,18977.0,62.78,62.78,62.7,62.71,18977.0
2021-03-16 13:40:00,62.7,62.72,62.65,62.69,16019.0,62.7,62.72,62.65,62.69,16019.0
2021-03-16 13:45:00,62.69,62.7,62.65,62.66,21694.0,62.69,62.7,62.65,62.66,21694.0
2021-03-16 13:50:00,62.68,62.78,62.67,62.74,12046.0,62.68,62.78,62.67,62.74,12046.0
2021-03-16 13:55:00,62.73,62.82,62.72,62.81,15112.0,62.73,62.82,62.72,62.81,15112.0
2021-03-16 14:00:00,62.81,62.89,62.76,62.87,66323.0,62.81,62.89,62.76,62.87,66323.0
2021-03-16 14:05:00,62.87,63.04,62.87,63.0,22472.0,62.87,63.04,62.87,63.0,22472.0
2021-03-16 14:10:00,63.01,63.08,62.99,63.01,76211.0,63.01,63.08,62.99,63.01,76211.0
2021-03-16 14:15:00,63.0,63.0,62.79,62.79,9682.0,63.0,63.0,62.79,62.79,9682.0
2021-03-16 14:20:00,62.79,62.82,62.77,62.81,11205.0,62.79,62.82,62.77,62.81,11205.0
2021-03-16 14:25:00,62.8,62.92,62.79,62.88,13972.0,62.8,62.92,62.79,62.88,13972.0
2021-03-16 14:30:00,62.86,62.92,62.83,62.92,11666.0,62.86,62.92,62.83,62.92,11666.0
2021-03-16 14:35:00,62.93,62.94,62.81,62.92,18374.0,62.93,62.94,62.81,62.92,18374.0
2021-03-16 14:40:00,62.91,63.01,62.88,63.01,20946.0,62.91,63.01,62.88,63.01,20946.0
2021-03-16 14:45:00,63.03,63.12,63.02,63.07,15060.0,63.03,63.12,63.02,63.07,15060.0
2021-03-16 14:50:00,63.07,63.11,63.0,63.03,13462.0,63.07,63.11,63.0,63.03,13462.0
2021-03-16 14:55:00,63.03,63.12,63.02,63.1,17075.0,63.03,63.12,63.02,63.1,17075.0
2021-03-16 15:00:00,63.11,63.11,63.0,63.03,17923.0,63.11,63.11,63.0,63.03,17923.0
2021-03-16 15:05:00,63.03,63.05,62.87,62.88,20100.0,63.03,63.05,62.87,62.88,20100.0
2021-03-16 15:10:00,62.88,63.02,62.88,62.97,25345.0,62.88,63.02,62.88,62.97,25345.0
2021-03-16 15:15:00,62.97,63.08,62.96,63.05,27607.0,62.97,63.08,62.96,63.05,27607.0
2021-03-16 15:20:00,63.05,63.07,62.99,63.04,21269.0,63.05,63.07,62.99,63.04,21269.0
2021-03-16 15:25:00,63.04,63.05,62.97,63.04,24686.0,63.04,63.05,62.97,63.04,24686.0
2021-03-16 15:30:00,63.04,63.18,63.03,63.17,29112.0,63.04,63.18,63.03,63.17,29112.0
2021-03-16 15:35:00,63.16,63.23,63.09,63.11,34430.0,63.16,63.23,63.09,63.11,34430.0
2021-03-16 15:40:00,63.11,63.21,63.1,63.15,33477.0,63.11,63.21,63.1,63.15,33477.0
2021-03-16 15:45:00,63.15,63.2,63.04,63.07,50017.0,63.15,63.2,63.04,63.07,50017.0
2021-03-16 15:50:00,63.07,63.13,63.01,63.02,95951.0,63.07,63.13,63.01,63.02,95951.0
2021-03-16 15:55:00,63.03,63.05,62.96,62.96,170428.0,63.03,63.05,62.96,62.96,170428.0
2021-03-17 09:30:00,63.14,63.6,63.08,63.47,59108.0,63.14,63.6,63.08,63.47,59108.0
2021-03-17 09:35:00,63.52,63.66,63.32,63.37,22368.0,63.52,63.66,63.32,63.37,22368.0
2021-03-17 09:40:00,63.35,63.35,63.04,63.22,20357.0,63.35,63.35,63.04,63.22,20357.0
2021-03-17 09:45:00,63.21,63.22,62.91,62.94,12665.0,63.21,63.22,62.91,62.94,12665.0
2021-03-17 09:50:00,62.94,63.0,62.82,62.98,14592.0,62.94,63.0,62.82,62.98,14592.0
2021-03-17 09:55:00,62.99,63.05,62.89,63.02,15085.0,62.99,63.05,62.89,63.02,15085.0
2021-03-17 10:00:00,63.01,63.08,62.86,62.86,17956.0,63.01,63.08,62.86,62.86,17956.0
2021-03-17 10:05:00,62.85,62.92,62.82,62.89,15141.0,62.85,62.92,62.82,62.89,15141.0
2021-03-17 10:10:00,62.91,62.96,62.86,62.88,8386.0,62.91,62.96,62.86,62.88,8386.0
2021-03-17 10:15:00,62.88,62.96,62.84,62.93,22956.0,62.88,62.96,62.84,62.93,22956.0
2021-03-17 10:20:00,62.94,62.97,62.88,62.95,15987.0,62.94,62.97,62.88,62.95,15987.0
2021-03-17 10:25:00,62.95,63.1,62.92,63.05,27300.0,62.95,63.1,62.92,63.05,27300.0
2021-03-17 10:30:00,63.07,63.17,62.83,62.87,52635.0,63.07,63.17,62.83,62.87,52635.0
2021-03-17 10:35:00,62.85,63.11,62.81,62.96,90158.0,62.85,63.11,62.81,62.96,90158.0
2021-03-17 10:40:00,62.93,62.94,62.65,62.65,21095.0,62.93,62.94,62.65,62.65,21095.0
2021-03-17 10:45:00,62.66,62.73,62.64,62.67,6063.0,62.66,62.73,62.64,62.67,6063.0
2021-03-17 10:50:00,62.69,62.72,62.62,62.72,8946.0,62.69,62.72,62.62,62.72,8946.0
2021-03-17 10:55:00,62.72,62.75,62.67,62.71,7377.0,62.72,62.75,62.67,62.71,7377.0
2021-03-17 11:00:00,62.68,62.85,62.68,62.82,11601.0,62.68,62.85,62.68,62.82,11601.0
2021-03-17 11:05:00,62.83,62.86,62.7,62.7,6722.0,62.83,62.86,62.7,62.7,6722.0
2021-03-17 11:10:00,62.69,62.73,62.59,62.67,12133.0,62.69,62.73,62.59,62.67,12133.0
2021-03-17 11:15:00,62.66,62.72,62.58,62.71,10781.0,62.66,62.72,62.58,62.71,10781.0
2021-03-17 11:20:00,62.71,62.71,62.63,62.7,4660.0,62.71,62.71,62.63,62.7,4660.0
2021-03-17 11:25:00,62.72,62.81,62.66,62.8,12827.0,62.72,62.81,62.66,62.8,12827.0
2021-03-17 11:30:00,62.79,62.92,62.79,62.9,3796.0,62.79,62.92,62.79,62.9,3796.0
2021-03-17 11:35:00,62.89,62.96,62.89,62.93,7242.0,62.89,62.96,62.89,62.93,7242.0
2021-03-17 11:40:00,62.92,62.96,62.87,62.95,8374.0,62.92,62.96,62.87,62.95,8374.0
2021-03-17 11:45:00,62.94,62.94,62.83,62.88,3066.0,62.94,62.94,62.83,62.88,3066.0
2021-03-17 11:50:00,62.91,62.96,62.89,62.94,5492.0,62.91,62.96,62.89,62.94,5492.0
2021-03-17 11:55:00,62.92,62.92,62.84,62.85,4735.0,62.92,62.92,62.84,62.85,4735.0
2021-03-17 12:00:00,62.85,62.87,62.81,62.81,5542.0,62.85,62.87,62.81,62.81,5542.0
2021-03-17 12:05:00,62.82,62.84,62.77,62.8,6259.0,62.82,62.84,62.77,62.8,6259.0
2021-03-17 12:10:00,62.82,62.84,62.79,62.81,8553.0,62.82,62.84,62.79,62.81,8553.0
2021-03-17 12:15:00,62.81,62.92,62.78,62.88,7573.0,62.81,62.92,62.78,62.88,7573.0
2021-03-17 12:20:00,62.89,62.91,62.75,62.75,8824.0,62.89,62.91,62.75,62.75,8824.0
2021-03-17 12:25:00,62.75,62.82,62.73,62.78,6716.0,62.75,62.82,62.73,62.78,6716.0
2021-03-17 12:30:00,62.76,62.77,62.73,62.75,4853.0,62.76,62.77,62.73,62.75,4853.0
2021-03-17 12:35:00,62.75,62.77,62.7,62.72,4914.0,62.75,62.77,62.7,62.72,4914.0
2021-03-17 12:40:00,62.74,62.75,62.72,62.75,7884.0,62.74,62.75,62.72,62.75,7884.0
2021-03-17 12:45:00,62.75,62.76,62.67,62.69,17032.0,62.75,62.76,62.67,62.69,17032.0
2021-03-17 12:50:00,62.69,62.7,62.66,62.67,4811.0,62.69,62.7,62.66,62.67,4811.0
2021-03-17 12:55:00,62.68,62.72,62.65,62.72,6041.0,62.68,62.72,62.65,62.72,6041.0
2021-03-17 13:00:00,62.73,62.75,62.7,62.71,4604.0,62.73,62.75,62.7,62.71,4604.0
2021-03-17 13:05:00,62.71,62.75,62.71,62.75,4070.0,62.71,62.75,62.71,62.75,4070.0
2021-03-17 13:10:00,62.74,62.77,62.72,62.77,5792.0,62.74,62.77,62.72,62.77,5792.0
2021-03-17 13:15:00,62.76,62.76,62.73,62.75,3903.0,62.76,62.76,62.73,62.75,3903.0
2021-03-17 13:20:00,62.76,62.79,62.73,62.79,4757.0,62.76,62.79,62.73,62.79,4757.0
2021-03-17 13:25:00,62.79,62.82,62.77,62.82,6043.0,62.79,62.82,62.77,62.82,6043.0
2021-03-17 13:30:00,62.82,62.83,62.78,62.8,8481.0,62.82,62.83,62.78,62.8,8481.0
2021-03-17 13:35:00,62.8,62.81,62.74,62.74,11769.0,62.8,62.81,62.74,62.74,11769.0
2021-03-17 13:40:00,62.74,62.76,62.64,62.68,9457.0,62.74,62.76,62.64,62.68,9457.0
2021-03-17 13:45:00,62.69,62.7,62.64,62.7,8628.0,62.69,62.7,62.64,62.7,8628.0
2021-03-17 13:50:00,62.67,62.67,62.55,62.55,11986.0,62.67,62.67,62.55,62.55,11986.0
2021-03-17 13:55:00,62.56,62.6,62.55,62.57,5502.0,62.56,62.6,62.55,62.57,5502.0
2021-03-17 14:00:00,62.59,62.96,62.59,62.7,17363.0,62.59,62.96,62.59,62.7,17363.0
2021-03-17 14:05:00,62.72,62.74,62.57,62.6,10914.0,62.72,62.74,62.57,62.6,10914.0
2021-03-17 14:10:00,62.62,62.65,62.47,62.47,15118.0,62.62,62.65,62.47,62.47,15118.0
2021-03-17 14:15:00,62.48,62.51,62.41,62.47,7657.0,62.48,62.51,62.41,62.47,7657.0
2021-03-17 14:20:00,62.46,62.47,62.38,62.43,8127.0,62.46,62.47,62.38,62.43,8127.0
2021-03-17 14:25:00,62.4,62.4,62.23,62.23,11921.0,62.4,62.4,62.23,62.23,11921.0
2021-03-17 14:30:00,62.2,62.31,62.17,62.23,10323.0,62.2,62.31,62.17,62.23,10323.0
2021-03-17 14:35:00,62.25,62.36,62.24,62.29,8563.0,62.25,62.36,62.24,62.29,8563.0
2021-03-17 14:40:00,62.32,62.32,62.2,62.2,13623.0,62.32,62.32,62.2,62.2,13623.0
2021-03-17 14:45:00,62.18,62.22,62.02,62.06,20697.0,62.18,62.22,62.02,62.06,20697.0
2021-03-17 14:50:00,62.06,62.07,61.91,61.95,13913.0,62.06,62.07,61.91,61.95,13913.0
2021-03-17 14:55:00,61.95,61.97,61.9,61.9,23974.0,61.95,61.97,61.9,61.9,23974.0
2021-03-17 15:00:00,61.91,62.06,61.88,62.03,14767.0,61.91,62.06,61.88,62.03,14767.0
2021-03-17 15:05:00,62.02,62.12,62.0,62.12,10977.0,62.02,62.12,62.0,62.12,10977.0
2021-03-17 15:10:00,62.11,62.21,62.06,62.17,22484.0,62.11,62.21,62.06,62.17,22484.0
2021-03-17 15:15:00,62.18,62.23,62.17,62.19,9021.0,62.18,62.23,62.17,62.19,9021.0
2021-03-17 15:20:00,62.18,62.18,62.09,62.1,9596.0,62.18,62.18,62.09,62.1,9596.0
2021-03-17 15:25:00,62.1,62.1,62.0,62.02,41492.0,62.1,62.1,62.0,62.02,41492.0
2021-03-17 15:30:00,62.02,62.06,61.98,62.01,36814.0,62.02,62.06,61.98,62.01,36814.0
2021-03-17 15:35:00,62.01,62.07,61.95,61.95,81137.0,62.01,62.07,61.95,61.95,81137.0
2021-03-17 15:40:00,61.94,62.01,61.87,61.87,30438.0,61.94,62.01,61.87,61.87,30438.0
2021-03-17 15:45:00,61.89,62.0,61.85,61.94,366493.0,61.89,62.0,61.85,61.94,366493.0
2021-03-17 15:50:00,61.95,62.06,61.93,61.99,123112.0,61.95,62.06,61.93,61.99,123112.0
2021-03-17 15:55:00,62.0,62.01,61.79,61.89,162737.0,62.0,62.01,61.79,61.89,162737.0
2021-03-18 09:30:00,61.69,62.29,61.26,62.27,63548.0,61.69,62.29,61.26,62.27,63548.0
2021-03-18 09:35:00,62.26,62.37,62.06,62.16,10756.0,62.26,62.37,62.06,62.16,10756.0
2021-03-18 09:40:00,62.15,62.42,62.1,62.37,18400.0,62.15,62.42,62.1,62.37,18400.0
2021-03-18 09:45:00,62.38,62.56,62.31,62.44,28245.0,62.38,62.56,62.31,62.44,28245.0
2021-03-18 09:50:00,62.49,62.5,62.22,62.32,26585.0,62.49,62.5,62.22,62.32,26585.0
2021-03-18 09:55:00,62.34,62.51,62.25,62.51,31298.0,62.34,62.51,62.25,62.51,31298.0
2021-03-18 10:00:00,62.53,62.67,62.45,62.62,27655.0,62.53,62.67,62.45,62.62,27655.0
2021-03-18 10:05:00,62.62,62.83,62.58,62.83,157799.0,62.62,62.83,62.58,62.83,157799.0
2021-03-18 10:10:00,62.85,62.95,62.85,62.88,13528.0,62.85,62.95,62.85,62.88,13528.0
2021-03-18 10:15:00,62.83,62.91,62.73,62.9,36383.0,62.83,62.91,62.73,62.9,36383.0
2021-03-18 10:20:00,62.88,63.0,62.87,62.97,16074.0,62.88,63.0,62.87,62.97,16074.0
2021-03-18 10:25:00,62.97,63.01,62.85,62.85,18761.0,62.97,63.01,62.85,62.85,18761.0
2021-03-18 10:30:00,62.83,62.84,62.63,62.66,13420.0,62.83,62.84,62.63,62.66,13420.0
2021-03-18 10:35:00,62.67,62.72,62.63,62.69,10734.0,62.67,62.72,62.63,62.69,10734.0
2021-03-18 10:40:00,62.69,62.83,62.67,62.81,13164.0,62.69,62.83,62.67,62.81,13164.0
2021-03-18 10:45:00,62.78,62.98,62.77,62.89,26060.0,62.78,62.98,62.77,62.89,26060.0
2021-03-18 10:50:00,62.87,63.02,62.83,62.98,18480.0,62.87,63.02,62.83,62.98,18480.0
2021-03-18 10:55:00,62.96,62.98,62.9,62.94,12126.0,62.96,62.98,62.9,62.94,12126.0
2021-03-18 11:00:00,62.95,63.0,62.87,62.88,8460.0,62.95,63.0,62.87,62.88,8460.0
2021-03-18 11:05:00,62.89,63.06,62.85,63.04,8239.0,62.89,63.06,62.85,63.04,8239.0
2021-03-18 11:10:00,63.03,63.24,63.03,63.24,14280.0,63.03,63.24,63.03,63.24,14280.0
2021-03-18 11:15:00,63.21,63.38,63.2,63.34,11797.0,63.21,63.38,63.2,63.34,11797.0
2021-03-18 11:20:00,63.35,63.36,63.23,63.28,48637.0,63.35,63.36,63.23,63.28,48637.0
2021-03-18 11:25:00,63.28,63.36,63.27,63.34,12650.0,63.28,63.36,63.27,63.34,12650.0
2021-03-18 11:30:00,63.35,63.39,63.32,63.39,8110.0,63.35,63.39,63.32,63.39,8110.0
2021-03-18 11:35:00,63.37,63.49,63.35,63.46,14073.0,63.37,63.49,63.35,63.46,14073.0
2021-03-18 11:40:00,63.47,63.5,63.36,63.36,20072.0,63.47,63.5,63.36,63.36,20072.0
2021-03-18 11:45:00,63.35,63.37,63.27,63.37,10740.0,63.35,63.37,63.27,63.37,10740.0
2021-03-18 11:50:00,63.37,63.43,63.3,63.38,22058.0,63.37,63.43,63.3,63.38,22058.0
2021-03-18 11:55:00,63.38,63.4,63.27,63.36,24997.0,63.38,63.4,63.27,63.36,24997.0
2021-03-18 12:00:00,63.37,63.48,63.37,63.47,7760.0,63.37,63.48,63.37,63.47,7760.0
2021-03-18 12:05:00,63.45,63.61,63.45,63.59,20149.0,63.45,63.61,63.45,63.59,20149.0
2021-03-18 12:10:00,63.55,63.55,63.4,63.51,6731.0,63.55,63.55,63.4,63.51,6731.0
2021-03-18 12:15:00,63.51,63.51,63.45,63.5,15086.0,63.51,63.51,63.45,63.5,15086.0
2021-03-18 12:20:00,63.5,63.58,63.48,63.56,25362.0,63.5,63.58,63.48,63.56,25362.0
2021-03-18 12:25:00,63.59,63.64,63.57,63.62,5557.0,63.59,63.64,63.57,63.62,5557.0
2021-03-18 12:30:00,63.63,63.73,63.61,63.72,18697.0,63.63,63.73,63.61,63.72,18697.0
2021-03-18 12:35:00,63.71,63.72,63.49,63.49,13283.0,63.71,63.72,63.49,63.49,13283.0
2021-03-18 12:40:00,63.51,63.55,63.46,63.52,30239.0,63.51,63.55,63.46,63.52,30239.0
2021-03-18 12:45:00,63.54,63.62,63.53,63.61,6536.0,63.54,63.62,63.53,63.61,6536.0
2021-03-18 12:50:00,63.61,63.66,63.59,63.61,14141.0,63.61,63.66,63.59,63.61,14141.0
2021-03-18 12:55:00,63.63,63.67,63.51,63.63,17677.0,63.63,63.67,63.51,63.63,17677.0
2021-03-18 13:00:00,63.64,63.77,63.64,63.76,17714.0,63.64,63.77,63.64,63.76,17714.0
2021-03-18 13:05:00,63.77,63.83,63.7,63.74,15009.0,63.77,63.83,63.7,63.74,15009.0
2021-03-18 13:10:00,63.71,63.81,63.64,63.8,14635.0,63.71,63.81,63.64,63.8,14635.0
2021-03-18 13:15:00,63.78,63.85,63.74,63.76,19499.0,63.78,63.85,63.74,63.76,19499.0
2021-03-18 13:20:00,63.76,63.92,63.76,63.86,14314.0,63.76,63.92,63.76,63.86,14314.0
2021-03-18 13:25:00,63.86,63.94,63.84,63.94,15753.0,63.86,63.94,63.84,63.94,15753.0
2021-03-18 13:30:00,63.93,63.94,63.85,63.9,23621.0,63.93,63.94,63.85,63.9,23621.0
2021-03-18 13:35:00,63.88,63.92,63.85,63.89,25205.0,63.88,63.92,63.85,63.89,25205.0
2021-03-18 13:40:00,63.88,63.91,63.86,63.9,9935.0,63.88,63.91,63.86,63.9,9935.0
2021-03-18 13:45:00,63.89,64.09,63.82,64.02,36915.0,63.89,64.09,63.82,64.02,36915.0
2021-03-18 13:50:00,64.02,64.12,64.01,64.06,11125.0,64.02,64.12,64.01,64.06,11125.0
2021-03-18 13:55:00,64.07,64.16,64.02,64.13,29639.0,64.07,64.16,64.02,64.13,29639.0
2021-03-18 14:00:00,64.13,64.16,63.96,63.99,34966.0,64.13,64.16,63.96,63.99,34966.0
2021-03-18 14:05:00,63.99,64.15,63.89,64.09,54543.0,63.99,64.15,63.89,64.09,54543.0
2021-03-18 14:10:00,64.09,64.09,64.01,64.08,8272.0,64.09,64.09,64.01,64.08,8272.0
2021-03-18 14:15:00,64.07,64.07,63.86,63.88,13834.0,64.07,64.07,63.86,63.88,13834.0
2021-03-18 14:20:00,63.87,63.92,63.8,63.87,56521.0,63.87,63.92,63.8,63.87,56521.0
2021-03-18 14:25:00,63.87,63.89,63.72,63.75,57675.0,63.87,63.89,63.72,63.75,57675.0
2021-03-18 14:30:00,63.78,63.83,63.72,63.8,45949.0,63.78,63.83,63.72,63.8,45949.0
2021-03-18 14:35:00,63.78,63.8,63.67,63.73,77887.0,63.78,63.8,63.67,63.73,77887.0
2021-03-18 14:40:00,63.73,63.74,63.6,63.72,25342.0,63.73,63.74,63.6,63.72,25342.0
2021-03-18 14:45:00,63.72,63.85,63.71,63.85,43547.0,63.72,63.85,63.71,63.85,43547.0
2021-03-18 14:50:00,63.86,63.89,63.78,63.84,45667.0,63.86,63.89,63.78,63.84,45667.0
2021-03-18 14:55:00,63.85,63.92,63.8,63.83,22785.0,63.85,63.92,63.8,63.83,22785.0
2021-03-18 15:00:00,63.83,63.83,63.73,63.74,21608.0,63.83,63.83,63.73,63.74,21608.0
2021-03-18 15:05:00,63.74,63.74,63.63,63.69,38145.0,63.74,63.74,63.63,63.69,38145.0
2021-03-18 15:10:00,63.73,63.75,63.61,63.69,60586.0,63.73,63.75,63.61,63.69,60586.0
2021-03-18 15:15:00,63.66,63.7,63.62,63.68,18846.0,63.66,63.7,63.62,63.68,18846.0
2021-03-18 15:20:00,63.68,63.71,63.66,63.66,26715.0,63.68,63.71,63.66,63.66,26715.0
2021-03-18 15:25:00,63.68,63.86,63.68,63.83,63676.0,63.68,63.86,63.68,63.83,63676.0
2021-03-18 15:30:00,63.83,63.85,63.59,63.59,50104.0,63.83,63.85,63.59,63.59,50104.0
2021-03-18 15:35:00,63.6,63.71,63.53,63.66,68897.0,63.6,63.71,63.53,63.66,68897.0
2021-03-18 15:40:00,63.66,63.66,63.38,63.38,53191.0,63.66,63.66,63.38,63.38,53191.0
2021-03-18 15:45:00,63.39,63.42,63.3,63.3,44537.0,63.39,63.42,63.3,63.3,44537.0
2021-03-18 15:50:00,63.3,63.45,63.27,63.38,117919.0,63.3,63.45,63.27,63.38,117919.0
2021-03-18 15:55:00,63.39,63.57,63.35,63.56,215145.0,63.39,63.57,63.35,63.56,215145.0
2021-03-19 09:30:00,63.4,63.89,63.31,63.88,470416.0,63.4,63.89,63.31,63.88,470416.0
2021-03-19 09:35:00,63.89,63.97,63.51,63.64,47871.0,63.89,63.97,63.51,63.64,47871.0
2021-03-19 09:40:00,63.58,63.73,63.35,63.73,19291.0,63.58,63.73,63.35,63.73,19291.0
2021-03-19 09:45:00,63.74,63.86,63.3,63.42,56095.0,63.74,63.86,63.3,63.42,56095.0
2021-03-19 09:50:00,63.4,63.48,63.22,63.46,42394.0,63.4,63.48,63.22,63.46,42394.0
2021-03-19 09:55:00,63.42,63.52,63.33,63.52,35868.0,63.42,63.52,63.33,63.52,35868.0
2021-03-19 10:00:00,63.51,63.64,63.47,63.6,15032.0,63.51,63.64,63.47,63.6,15032.0
2021-03-19 10:05:00,63.6,63.61,63.53,63.57,13708.0,63.6,63.61,63.53,63.57,13708.0
2021-03-19 10:10:00,63.58,64.0,63.57,63.98,51965.0,63.58,64.0,63.57,63.98,51965.0
2021-03-19 10:15:00,63.99,64.12,63.9,63.95,30018.0,63.99,64.12,63.9,63.95,30018.0
2021-03-19 10:20:00,63.94,64.06,63.86,64.04,7039.0,63.94,64.06,63.86,64.04,7039.0
2021-03-19 10:25:00,64.04,64.25,64.03,64.09,19527.0,64.04,64.25,64.03,64.09,19527.0
2021-03-19 10:30:00,64.09,64.35,64.08,64.24,18144.0,64.09,64.35,64.08,64.24,18144.0
2021-03-19 10:35:00,64.24,64.33,64.22,64.32,11512.0,64.24,64.33,64.22,64.32,11512.0
2021-03-19 10:40:00,64.31,64.5,64.31,64.49,37480.0,64.31,64.5,64.31,64.49,37480.0
2021-03-19 10:45:00,64.46,64.64,64.46,64.57,23666.0,64.46,64.64,64.46,64.57,23666.0
2021-03-19 10:50:00,64.57,64.75,64.55,64.62,38431.0,64.57,64.75,64.55,64.62,38431.0
2021-03-19 10:55:00,64.63,64.68,64.59,64.63,34855.0,64.63,64.68,64.59,64.63,34855.0
2021-03-19 11:00:00,64.63,64.89,64.6,64.89,72438.0,64.63,64.89,64.6,64.89,72438.0
2021-03-19 11:05:00,64.87,64.89,64.51,64.52,43698.0,64.87,64.89,64.51,64.52,43698.0
2021-03-19 11:10:00,64.53,64.65,64.37,64.43,18928.0,64.53,64.65,64.37,64.43,18928.0
2021-03-19 11:15:00,64.43,64.48,64.36,64.39,24166.0,64.43,64.48,64.36,64.39,24166.0
2021-03-19 11:20:00,64.39,64.54,64.36,64.46,31248.0,64.39,64.54,64.36,64.46,31248.0
2021-03-19 11:25:00,64.44,64.62,64.4,64.59,19252.0,64.44,64.62,64.4,64.59,19252.0
2021-03-19 11:30:00,64.59,64.6,64.46,64.52,13058.0,64.59,64.6,64.46,64.52,13058.0
2021-03-19 11:35:00,64.5,64.62,64.47,64.62,11068.0,64.5,64.62,64.47,64.62,11068.0
2021-03-19 11:40:00,64.62,64.65,64.56,64.61,18250.0,64.62,64.65,64.56,64.61,18250.0
2021-03-19 11:45:00,64.57,64.64,64.55,64.57,10833.0,64.57,64.64,64.55,64.57,10833.0
2021-03-19 11:50:00,64.57,64.81,64.55,64.74,63603.0,64.57,64.81,64.55,64.74,63603.0
2021-03-19 11:55:00,64.73,64.82,64.73,64.81,23290.0,64.73,64.82,64.73,64.81,23290.0
2021-03-19 12:00:00,64.83,64.96,64.8,64.86,20444.0,64.83,64.96,64.8,64.86,20444.0
2021-03-19 12:05:00,64.83,64.98,64.82,64.94,188256.0,64.83,64.98,64.82,64.94,188256.0
2021-03-19 12:10:00,64.91,64.98,64.83,64.93,22409.0,64.91,64.98,64.83,64.93,22409.0
2021-03-19 12:15:00,64.93,65.04,64.91,65.0,124809.0,64.93,65.04,64.91,65.0,124809.0
2021-03-19 12:20:00,64.98,65.18,64.96,65.13,31167.0,64.98,65.18,64.96,65.13,31167.0
2021-03-19 12:25:00,65.14,65.14,64.97,64.98,14419.0,65.14,65.14,64.97,64.98,14419.0
2021-03-19 12:30:00,64.99,65.0,64.77,64.81,11784.0,64.99,65.0,64.77,64.81,11784.0
2021-03-19 12:35:00,64.83,64.83,64.67,64.73,8877.0,64.83,64.83,64.67,64.73,8877.0
2021-03-19 12:40:00,64.73,64.85,64.73,64.85,8636.0,64.73,64.85,64.73,64.85,8636.0
2021-03-19 12:45:00,64.86,64.89,64.63,64.65,23850.0,64.86,64.89,64.63,64.65,23850.0
2021-03-19 12:50:00,64.64,64.72,64.58,64.71,12501.0,64.64,64.72,64.58,64.71,12501.0
2021-03-19 12:55:00,64.72,64.73,64.66,64.7,6673.0,64.72,64.73,64.66,64.7,6673.0
2021-03-19 13:00:00,64.69,64.75,64.67,64.73,19914.0,64.69,64.75,64.67,64.73,19914.0
2021-03-19 13:05:00,64.73,65.07,64.72,65.01,28161.0,64.73,65.07,64.72,65.01,28161.0
2021-03-19 13:10:00,65.02,65.04,64.98,65.04,19475.0,65.02,65.04,64.98,65.04,19475.0
2021-03-19 13:15:00,65.03,65.05,64.96,65.0,27892.0,65.03,65.05,64.96,65.0,27892.0
2021-03-19 13:20:00,65.0,65.01,64.94,64.99,23704.0,65.0,65.01,64.94,64.99,23704.0
2021-03-19 13:25:00,65.0,65.03,64.98,65.01,14011.0,65.0,65.03,64.98,65.01,14011.0
2021-03-19 13:30:00,65.02,65.02,64.92,64.95,24803.0,65.02,65.02,64.92,64.95,24803.0
2021-03-19 13:35:00,64.95,64.97,64.82,64.84,24695.0,64.95,64.97,64.82,64.84,24695.0
2021-03-19 13:40:00,64.83,64.86,64.76,64.78,6172.0,64.83,64.86,64.76,64.78,6172.0
2021-03-19 13:45:00,64.8,64.87,64.79,64.87,7318.0,64.8,64.87,64.79,64.87,7318.0
2021-03-19 13:50:00,64.86,64.87,64.78,64.81,7623.0,64.86,64.87,64.78,64.81,7623.0
2021-03-19 13:55:00,64.81,64.83,64.73,64.73,15222.0,64.81,64.83,64.73,64.73,15222.0
2021-03-19 14:00:00,64.75,64.85,64.69,64.71,10432.0,64.75,64.85,64.69,64.71,10432.0
2021-03-19 14:05:00,64.73,64.75,64.69,64.7,11780.0,64.73,64.75,64.69,64.7,11780.0
2021-03-19 14:10:00,64.68,64.75,64.67,64.72,6442.0,64.68,64.75,64.67,64.72,6442.0
2021-03-19 14:15:00,64.71,64.71,64.63,64.66,9123.0,64.71,64.71,64.63,64.66,9123.0
2021-03-19 14:20:00,64.66,64.67,64.6,64.61,7662.0,64.66,64.67,64.6,64.61,7662.0
2021-03-19 14:25:00,64.59,64.64,64.59,64.64,8436.0,64.59,64.64,64.59,64.64,8436.0
2021-03-19 14:30:00,64.64,64.64,64.59,64.64,6918.0,64.64,64.64,64.59,64.64,6918.0
2021-03-19 14:35:00,64.65,64.74,64.61,64.7,14693.0,64.65,64.74,64.61,64.7,14693.0
2021-03-19 14:40:00,64.71,64.85,64.71,64.8,8779.0,64.71,64.85,64.71,64.8,8779.0
2021-03-19 14:45:00,64.8,64.84,64.74,64.75,9321.0,64.8,64.84,64.74,64.75,9321.0
2021-03-19 14:50:00,64.73,64.74,64.64,64.67,7683.0,64.73,64.74,64.64,64.67,7683.0
2021-03-19 14:55:00,64.68,64.76,64.67,64.76,7601.0,64.68,64.76,64.67,64.76,7601.0
2021-03-19 15:00:00,64.77,64.78,64.6,64.62,15043.0,64.77,64.78,64.6,64.62,15043.0
2021-03-19 15:05:00,64.62,64.68,64.56,64.63,17261.0,64.62,64.68,64.56,64.63,17261.0
2021-03-19 15:10:00,64.61,64.66,64.55,64.55,21980.0,64.61,64.66,64.55,64.55,21980.0
2021-03-19 15:15:00,64.55,64.63,64.53,64.56,155193.0,64.55,64.63,64.53,64.56,155193.0
2021-03-19 15:20:00,64.57,64.58,64.45,64.46,27150.0,64.57,64.58,64.45,64.46,27150.0
2021-03-19 15:25:00,64.45,64.45,64.37,64.41,20618.0,64.45,64.45,64.37,64.41,20618.0
2021-03-19 15:30:00,64.42,64.56,64.36,64.55,24348.0,64.42,64.56,64.36,64.55,24348.0
2021-03-19 15:35:00,64.54,64.67,64.54,64.6,43456.0,64.54,64.67,64.54,64.6,43456.0
2021-03-19 15:40:00,64.6,64.6,64.45,64.58,58012.0,64.6,64.6,64.45,64.58,58012.0
2021-03-19 15:45:00,64.57,64.65,64.41,64.43,105234.0,64.57,64.65,64.41,64.43,105234.0
2021-03-19 15:50:00,64.41,64.52,64.32,64.34,106475.0,64.41,64.52,64.32,64.34,106475.0
2021-03-19 15:55:00,64.31,64.39,64.14,64.23,260126.0,64.31,64.39,64.14,64.23,260126.0
2021-03-22 09:30:00,63.59,63.74,63.01,63.63,72705.0,63.59,63.74,63.01,63.63,72705.0
2021-03-22 09:35:00,63.6,63.81,63.41,63.78,31388.0,63.6,63.81,63.41,63.78,31388.0
2021-03-22 09:40:00,63.73,63.87,63.68,63.74,23141.0,63.73,63.87,63.68,63.74,23141.0
2021-03-22 09:45:00,63.72,63.92,63.67,63.78,15740.0,63.72,63.92,63.67,63.78,15740.0
2021-03-22 09:50:00,63.8,63.8,63.64,63.71,26056.0,63.8,63.8,63.64,63.71,26056.0
2021-03-22 09:55:00,63.73,63.93,63.72,63.93,15458.0,63.73,63.93,63.72,63.93,15458.0
2021-03-22 10:00:00,63.96,64.24,63.9,64.16,34763.0,63.96,64.24,63.9,64.16,34763.0
2021-03-22 10:05:00,64.13,64.22,64.06,64.22,18363.0,64.13,64.22,64.06,64.22,18363.0
2021-03-22 10:10:00,64.23,64.23,64.1,64.12,17210.0,64.23,64.23,64.1,64.12,17210.0
2021-03-22 10:15:00,64.14,64.18,64.03,64.06,13790.0,64.14,64.18,64.03,64.06,13790.0
2021-03-22 10:20:00,64.06,64.09,64.02,64.07,9317.0,64.06,64.09,64.02,64.07,9317.0
2021-03-22 10:25:00,64.08,64.12,63.97,64.06,19137.0,64.08,64.12,63.97,64.06,19137.0
2021-03-22 10:30:00,64.07,64.29,64.05,64.24,35551.0,64.07,64.29,64.05,64.24,35551.0
2021-03-22 10:35:00,64.23,64.31,64.07,64.12,13166.0,64.23,64.31,64.07,64.12,13166.0
2021-03-22 10:40:00,64.13,64.22,64.1,64.21,9289.0,64.13,64.22,64.1,64.21,9289.0
2021-03-22 10:45:00,64.25,64.31,64.19,64.25,8745.0,64.25,64.31,64.19,64.25,8745.0
2021-03-22 10:50:00,64.25,64.25,64.01,64.04,14511.0,64.25,64.25,64.01,64.04,14511.0
2021-03-22 10:55:00,64.05,64.16,64.03,64.13,17385.0,64.05,64.16,64.03,64.13,17385.0
2021-03-22 11:00:00,64.12,64.19,64.05,64.19,48809.0,64.12,64.19,64.05,64.19,48809.0
2021-03-22 11:05:00,64.19,64.2,64.09,64.15,8701.0,64.19,64.2,64.09,64.15,8701.0
2021-03-22 11:10:00,64.12,64.15,64.05,64.05,16092.0,64.12,64.15,64.05,64.05,16092.0
2021-03-22 11:15:00,64.05,64.16,64.02,64.11,65300.0,64.05,64.16,64.02,64.11,65300.0
2021-03-22 11:20:00,64.12,64.15,64.03,64.12,35106.0,64.12,64.15,64.03,64.12,35106.0
2021-03-22 11:25:00,64.12,64.28,64.12,64.24,8113.0,64.12,64.28,64.12,64.24,8113.0
2021-03-22 11:30:00,64.27,64.37,64.25,64.37,12320.0,64.27,64.37,64.25,64.37,12320.0
2021-03-22 11:35:00,64.39,64.53,64.39,64.53,11995.0,64.39,64.53,64.39,64.53,11995.0
2021-03-22 11:40:00,64.52,64.52,64.45,64.47,14100.0,64.52,64.52,64.45,64.47,14100.0
2021-03-22 11:45:00,64.47,64.53,64.42,64.49,11495.0,64.47,64.53,64.42,64.49,11495.0
2021-03-22 11:50:00,64.48,64.53,64.39,64.53,9429.0,64.48,64.53,64.39,64.53,9429.0
2021-03-22 11:55:00,64.52,64.58,64.52,64.53,10100.0,64.52,64.58,64.52,64.53,10100.0
2021-03-22 12:00:00,64.58,64.63,64.56,64.56,7572.0,64.58,64.63,64.56,64.56,7572.0
2021-03-22 12:05:00,64.55,64.55,64.46,64.46,9123.0,64.55,64.55,64.46,64.46,9123.0
2021-03-22 12:10:00,64.45,64.6,64.45,64.54,18409.0,64.45,64.6,64.45,64.54,18409.0
2021-03-22 12:15:00,64.51,64.51,64.37,64.44,13458.0,64.51,64.51,64.37,64.44,13458.0
2021-03-22 12:20:00,64.46,64.54,64.34,64.45,12796.0,64.46,64.54,64.34,64.45,12796.0
2021-03-22 12:25:00,64.45,64.45,64.39,64.42,6239.0,64.45,64.45,64.39,64.42,6239.0
2021-03-22 12:30:00,64.43,64.47,64.3,64.31,13103.0,64.43,64.47,64.3,64.31,13103.0
2021-03-22 12:35:00,64.27,64.32,64.25,64.31,11383.0,64.27,64.32,64.25,64.31,11383.0
2021-03-22 12:40:00,64.31,64.31,64.19,64.21,5951.0,64.31,64.31,64.19,64.21,5951.0
2021-03-22 12:45:00,64.22,64.22,64.09,64.1,7028.0,64.22,64.22,64.09,64.1,7028.0
2021-03-22 12:50:00,64.11,64.17,64.08,64.09,17343.0,64.11,64.17,64.08,64.09,17343.0
2021-03-22 12:55:00,64.08,64.2,64.04,64.2,25203.0,64.08,64.2,64.04,64.2,25203.0
2021-03-22 13:00:00,64.2,64.2,64.11,64.16,9528.0,64.2,64.2,64.11,64.16,9528.0
2021-03-22 13:05:00,64.15,64.16,64.11,64.14,8622.0,64.15,64.16,64.11,64.14,8622.0
2021-03-22 13:10:00,64.15,64.25,64.12,64.25,10617.0,64.15,64.25,64.12,64.25,10617.0
2021-03-22 13:15:00,64.24,64.24,64.18,64.19,8081.0,64.24,64.24,64.18,64.19,8081.0
2021-03-22 13:20:00,64.19,64.3,64.18,64.3,10244.0,64.19,64.3,64.18,64.3,10244.0
2021-03-22 13:25:00,64.29,64.34,64.26,64.3,5954.0,64.29,64.34,64.26,64.3,5954.0
2021-03-22 13:30:00,64.31,64.39,64.27,64.39,9948.0,64.31,64.39,64.27,64.39,9948.0
2021-03-22 13:35:00,64.36,64.42,64.33,64.42,6143.0,64.36,64.42,64.33,64.42,6143.0
2021-03-22 13:40:00,64.41,64.41,64.26,64.3,5879.0,64.41,64.41,64.26,64.3,5879.0
2021-03-22 13:45:00,64.31,64.39,64.3,64.35,3643.0,64.31,64.39,64.3,64.35,3643.0
2021-03-22 13:50:00,64.33,64.35,64.32,64.35,10333.0,64.33,64.35,64.32,64.35,10333.0
2021-03-22 13:55:00,64.35,64.36,64.3,64.33,7729.0,64.35,64.36,64.3,64.33,7729.0
2021-03-22 14:00:00,64.35,64.43,64.34,64.41,5445.0,64.35,64.43,64.34,64.41,5445.0
2021-03-22 14:05:00,64.43,64.52,64.42,64.51,8942.0,64.43,64.52,64.42,64.51,8942.0
2021-03-22 14:10:00,64.48,64.49,64.38,64.39,10268.0,64.48,64.49,64.38,64.39,10268.0
2021-03-22 14:15:00,64.38,64.44,64.35,64.38,13148.0,64.38,64.44,64.35,64.38,13148.0
2021-03-22 14:20:00,64.37,64.38,64.29,64.33,10712.0,64.37,64.38,64.29,64.33,10712.0
2021-03-22 14:25:00,64.33,64.4,64.32,64.4,11509.0,64.33,64.4,64.32,64.4,11509.0
2021-03-22 14:30:00,64.41,64.48,64.39,64.44,7686.0,64.41,64.48,64.39,64.44,7686.0
2021-03-22 14:35:00,64.44,64.5,64.44,64.48,10115.0,64.44,64.5,64.44,64.48,10115.0
2021-03-22 14:40:00,64.48,64.48,64.39,64.42,5773.0,64.48,64.48,64.39,64.42,5773.0
2021-03-22 14:45:00,64.41,64.43,64.34,64.4,15030.0,64.41,64.43,64.34,64.4,15030.0
2021-03-22 14:50:00,64.39,64.43,64.34,64.36,8640.0,64.39,64.43,64.34,64.36,8640.0
2021-03-22 14:55:00,64.35,64.4,64.32,64.36,10671.0,64.35,64.4,64.32,64.36,10671.0
2021-03-22 15:00:00,64.35,64.42,64.32,64.42,8670.0,64.35,64.42,64.32,64.42,8670.0
2021-03-22 15:05:00,64.42,64.5,64.41,64.45,7277.0,64.42,64.5,64.41,64.45,7277.0
2021-03-22 15:10:00,64.46,64.46,64.41,64.44,12458.0,64.46,64.46,64.41,64.44,12458.0
2021-03-22 15:15:00,64.44,64.52,64.44,64.46,13351.0,64.44,64.52,64.44,64.46,13351.0
2021-03-22 15:20:00,64.48,64.6,64.47,64.59,11582.0,64.48,64.6,64.47,64.59,11582.0
2021-03-22 15:25:00,64.59,64.6,64.48,64.53,36260.0,64.59,64.6,64.48,64.53,36260.0
2021-03-22 15:30:00,64.53,64.53,64.45,64.52,27244.0,64.53,64.53,64.45,64.52,27244.0
2021-03-22 15:35:00,64.54,64.62,64.52,64.59,25450.0,64.54,64.62,64.52,64.59,25450.0
2021-03-22 15:40:00,64.6,64.62,64.46,64.51,19702.0,64.6,64.62,64.46,64.51,19702.0
2021-03-22 15:45:00,64.51,64.54,64.39,64.43,20424.0,64.51,64.54,64.39,64.43,20424.0
2021-03-22 15:50:00,64.39,64.51,64.36,64.47,54569.0,64.39,64.51,64.36,64.47,54569.0
2021-03-22 15:55:00,64.46,64.55,64.42,64.46,102303.0,64.46,64.55,64.42,64.46,102303.0
2021-03-23 09:30:00,64.81,64.81,64.47,64.64,47049.0,64.81,64.81,64.47,64.64,47049.0
2021-03-23 09:35:00,64.53,64.62,64.35,64.35,16963.0,64.53,64.62,64.35,64.35,16963.0
2021-03-23 09:40:00,64.36,64.46,64.19,64.2,10698.0,64.36,64.46,64.19,64.2,10698.0
2021-03-23 09:45:00,64.19,64.41,64.19,64.3,12017.0,64.19,64.41,64.19,64.3,12017.0
2021-03-23 09:50:00,64.31,64.48,64.3,64.39,16842.0,64.31,64.48,64.3,64.39,16842.0
2021-03-23 09:55:00,64.42,64.51,64.35,64.44,8556.0,64.42,64.51,64.35,64.44,8556.0
2021-03-23 10:00:00,64.5,64.5,64.0,64.06,8100.0,64.5,64.5,64.0,64.06,8100.0
2021-03-23 10:05:00,64.05,64.11,63.92,63.93,12345.0,64.05,64.11,63.92,63.93,12345.0
2021-03-23 10:10:00,63.94,63.96,63.79,63.83,14724.0,63.94,63.96,63.79,63.83,14724.0
2021-03-23 10:15:00,63.85,64.06,63.84,64.03,14761.0,63.85,64.06,63.84,64.03,14761.0
2021-03-23 10:20:00,64.05,64.5,64.03,64.23,44444.0,64.05,64.5,64.03,64.23,44444.0
2021-03-23 10:25:00,64.19,64.24,64.14,64.2,6712.0,64.19,64.24,64.14,64.2,6712.0
2021-03-23 10:30:00,64.19,64.32,64.17,64.26,11256.0,64.19,64.32,64.17,64.26,11256.0
2021-03-23 10:35:00,64.28,64.28,64.12,64.18,11134.0,64.28,64.28,64.12,64.18,11134.0
2021-03-23 10:40:00,64.18,64.18,64.07,64.11,16423.0,64.18,64.18,64.07,64.11,16423.0
2021-03-23 10:45:00,64.1,64.16,64.09,64.13,12680.0,64.1,64.16,64.09,64.13,12680.0
2021-03-23 10:50:00,64.13,64.25,64.07,64.23,31254.0,64.13,64.25,64.07,64.23,31254.0
2021-03-23 10:55:00,64.21,64.25,64.15,64.2,69694.0,64.21,64.25,64.15,64.2,69694.0
2021-03-23 11:00:00,64.19,64.42,64.18,64.31,17818.0,64.19,64.42,64.18,64.31,17818.0
2021-03-23 11:05:00,64.31,64.38,64.23,64.33,10639.0,64.31,64.38,64.23,64.33,10639.0
2021-03-23 11:10:00,64.33,64.45,64.27,64.39,11645.0,64.33,64.45,64.27,64.39,11645.0
2021-03-23 11:15:00,64.39,64.47,64.39,64.46,8940.0,64.39,64.47,64.39,64.46,8940.0
2021-03-23 11:20:00,64.45,64.56,64.39,64.54,11475.0,64.45,64.56,64.39,64.54,11475.0
2021-03-23 11:25:00,64.54,64.67,64.54,64.61,12640.0,64.54,64.67,64.54,64.61,12640.0
2021-03-23 11:30:00,64.63,64.68,64.56,64.57,8296.0,64.63,64.68,64.56,64.57,8296.0
2021-03-23 11:35:00,64.56,64.57,64.44,64.44,6965.0,64.56,64.57,64.44,64.44,6965.0
2021-03-23 11:40:00,64.45,64.59,64.44,64.56,9429.0,64.45,64.59,64.44,64.56,9429.0
2021-03-23 11:45:00,64.57,64.66,64.54,64.64,15019.0,64.57,64.66,64.54,64.64,15019.0
2021-03-23 11:50:00,64.66,64.7,64.61,64.65,6889.0,64.66,64.7,64.61,64.65,6889.0
2021-03-23 11:55:00,64.66,64.7,64.63,64.67,10213.0,64.66,64.7,64.63,64.67,10213.0
2021-03-23 12:00:00,64.66,64.71,64.61,64.65,5945.0,64.66,64.71,64.61,64.65,5945.0
2021-03-23 12:05:00,64.63,64.63,64.55,64.58,7415.0,64.63,64.63,64.55,64.58,7415.0
2021-03-23 12:10:00,64.59,64.67,64.57,64.58,6058.0,64.59,64.67,64.57,64.58,6058.0
2021-03-23 12:15:00,64.61,64.66,64.54,64.58,9216.0,64.61,64.66,64.54,64.58,9216.0
2021-03-23 12:20:00,64.59,64.65,64.55,64.64,7724.0,64.59,64.65,64.55,64.64,7724.0
2021-03-23 12:25:00,64.64,64.64,64.52,64.59,8434.0,64.64,64.64,64.52,64.59,8434.0
2021-03-23 12:30:00,64.6,64.6,64.54,64.54,6904.0,64.6,64.6,64.54,64.54,6904.0
2021-03-23 12:35:00,64.53,64.58,64.52,64.58,4265.0,64.53,64.58,64.52,64.58,4265.0
2021-03-23 12:40:00,64.57,64.59,64.52,64.56,5053.0,64.57,64.59,64.52,64.56,5053.0
2021-03-23 12:45:00,64.57,64.57,64.47,64.5,9727.0,64.57,64.57,64.47,64.5,9727.0
2021-03-23 12:50:00,64.51,64.68,64.49,64.67,29746.0,64.51,64.68,64.49,64.67,29746.0
2021-03-23 12:55:00,64.68,64.72,64.65,64.72,10027.0,64.68,64.72,64.65,64.72,10027.0
2021-03-23 13:00:00,64.72,64.78,64.7,64.77,5567.0,64.72,64.78,64.7,64.77,5567.0
2021-03-23 13:05:00,64.79,64.87,64.76,64.76,4977.0,64.79,64.87,64.76,64.76,4977.0
2021-03-23 13:10:00,64.77,64.8,64.72,64.78,5458.0,64.77,64.8,64.72,64.78,5458.0
2021-03-23 13:15:00,64.78,64.78,64.7,64.76,9073.0,64.78,64.78,64.7,64.76,9073.0
2021-03-23 13:20:00,64.76,64.79,64.72,64.76,8724.0,64.76,64.79,64.72,64.76,8724.0
2021-03-23 13:25:00,64.75,64.75,64.71,64.74,5599.0,64.75,64.75,64.71,64.74,5599.0
2021-03-23 13:30:00,64.72,64.76,64.7,64.75,18302.0,64.72,64.76,64.7,64.75,18302.0
2021-03-23 13:35:00,64.74,64.81,64.73,64.77,7224.0,64.74,64.81,64.73,64.77,7224.0
2021-03-23 13:40:00,64.74,64.75,64.69,64.71,11328.0,64.74,64.75,64.69,64.71,11328.0
2021-03-23 13:45:00,64.72,64.74,64.67,64.73,12088.0,64.72,64.74,64.67,64.73,12088.0
2021-03-23 13:50:00,64.73,64.79,64.72,64.74,12189.0,64.73,64.79,64.72,64.74,12189.0
2021-03-23 13:55:00,64.75,64.75,64.65,64.68,11683.0,64.75,64.75,64.65,64.68,11683.0
2021-03-23 14:00:00,64.69,64.71,64.59,64.6,16700.0,64.69,64.71,64.59,64.6,16700.0
2021-03-23 14:05:00,64.59,64.69,64.59,64.66,25033.0,64.59,64.69,64.59,64.66,25033.0
2021-03-23 14:10:00,64.67,64.72,64.65,64.71,11892.0,64.67,64.72,64.65,64.71,11892.0
2021-03-23 14:15:00,64.72,64.76,64.66,64.66,14806.0,64.72,64.76,64.66,64.66,14806.0
2021-03-23 14:20:00,64.65,64.69,64.59,64.65,16839.0,64.65,64.69,64.59,64.65,16839.0
2021-03-23 14:25:00,64.64,64.66,64.58,64.59,12126.0,64.64,64.66,64.58,64.59,12126.0
2021-03-23 14:30:00,64.58,64.63,64.49,64.5,17330.0,64.58,64.63,64.49,64.5,17330.0
2021-03-23 14:35:00,64.51,64.53,64.47,64.48,15738.0,64.51,64.53,64.47,64.48,15738.0
2021-03-23 14:40:00,64.48,64.51,64.32,64.34,11340.0,64.48,64.51,64.32,64.34,11340.0
2021-03-23 14:45:00,64.33,64.37,64.26,64.37,10087.0,64.33,64.37,64.26,64.37,10087.0
2021-03-23 14:50:00,64.38,64.48,64.37,64.4,10637.0,64.38,64.48,64.37,64.4,10637.0
2021-03-23 14:55:00,64.39,64.4,64.27,64.28,11153.0,64.39,64.4,64.27,64.28,11153.0
2021-03-23 15:00:00,64.28,64.34,64.24,64.28,20131.0,64.28,64.34,64.24,64.28,20131.0
2021-03-23 15:05:00,64.28,64.3,64.06,64.1,18768.0,64.28,64.3,64.06,64.1,18768.0
2021-03-23 15:10:00,64.1,64.17,64.0,64.13,46134.0,64.1,64.17,64.0,64.13,46134.0
2021-03-23 15:15:00,64.1,64.18,64.07,64.09,23703.0,64.1,64.18,64.07,64.09,23703.0
2021-03-23 15:20:00,64.09,64.11,63.92,63.92,26540.0,64.09,64.11,63.92,63.92,26540.0
2021-03-23 15:25:00,63.88,63.94,63.82,63.92,27622.0,63.88,63.94,63.82,63.92,27622.0
2021-03-23 15:30:00,63.9,63.95,63.81,63.81,22708.0,63.9,63.95,63.81,63.81,22708.0
2021-03-23 15:35:00,63.8,63.86,63.75,63.85,23375.0,63.8,63.86,63.75,63.85,23375.0
2021-03-23 15:40:00,63.87,63.99,63.85,63.98,33853.0,63.87,63.99,63.85,63.98,33853.0
2021-03-23 15:45:00,63.98,64.06,63.94,63.97,36488.0,63.98,64.06,63.94,63.97,36488.0
2021-03-23 15:50:00,63.95,64.1,63.86,64.07,65559.0,63.95,64.1,63.86,64.07,65559.0
2021-03-23 15:55:00,64.05,64.12,63.99,64.05,109923.0,64.05,64.12,63.99,64.05,109923.0
2021-03-24 09:30:00,63.98,64.45,63.87,64.33,52690.0,63.98,64.45,63.87,64.33,52690.0
2021-03-24 09:35:00,64.34,64.97,64.33,64.93,16889.0,64.34,64.97,64.33,64.93,16889.0
2021-03-24 09:40:00,64.93,65.07,64.81,64.84,30640.0,64.93,65.07,64.81,64.84,30640.0
2021-03-24 09:45:00,64.87,65.15,64.84,64.92,56620.0,64.87,65.15,64.84,64.92,56620.0
2021-03-24 09:50:00,64.9,64.95,64.74,64.86,8575.0,64.9,64.95,64.74,64.86,8575.0
2021-03-24 09:55:00,64.83,64.87,64.75,64.81,15566.0,64.83,64.87,64.75,64.81,15566.0
2021-03-24 10:00:00,64.78,64.8,64.69,64.78,11543.0,64.78,64.8,64.69,64.78,11543.0
2021-03-24 10:05:00,64.76,64.97,64.76,64.87,23833.0,64.76,64.97,64.76,64.87,23833.0
2021-03-24 10:10:00,64.87,65.05,64.85,65.04,16018.0,64.87,65.05,64.85,65.04,16018.0
2021-03-24 10:15:00,65.03,65.03,64.88,64.95,21801.0,65.03,65.03,64.88,64.95,21801.0
2021-03-24 10:20:00,64.96,65.07,64.94,64.97,38251.0,64.96,65.07,64.94,64.97,38251.0
2021-03-24 10:25:00,64.97,65.01,64.91,64.99,29316.0,64.97,65.01,64.91,64.99,29316.0
2021-03-24 10:30:00,64.99,65.14,64.9,64.92,26888.0,64.99,65.14,64.9,64.92,26888.0
2021-03-24 10:35:00,64.92,65.06,64.9,64.97,12952.0,64.92,65.06,64.9,64.97,12952.0
2021-03-24 10:40:00,65.0,65.19,65.0,65.16,18180.0,65.0,65.19,65.0,65.16,18180.0
2021-03-24 10:45:00,65.14,65.18,64.91,64.91,9079.0,65.14,65.18,64.91,64.91,9079.0
2021-03-24 10:50:00,64.92,64.99,64.9,64.95,13304.0,64.92,64.99,64.9,64.95,13304.0
2021-03-24 10:55:00,64.96,64.99,64.79,64.85,20056.0,64.96,64.99,64.79,64.85,20056.0
2021-03-24 11:00:00,64.84,64.98,64.73,64.92,47466.0,64.84,64.98,64.73,64.92,47466.0
2021-03-24 11:05:00,64.92,64.99,64.9,64.91,14860.0,64.92,64.99,64.9,64.91,14860.0
2021-03-24 11:10:00,64.9,65.0,64.9,64.96,16851.0,64.9,65.0,64.9,64.96,16851.0
2021-03-24 11:15:00,64.97,65.0,64.95,64.98,19056.0,64.97,65.0,64.95,64.98,19056.0
2021-03-24 11:20:00,64.97,64.97,64.74,64.75,10439.0,64.97,64.97,64.74,64.75,10439.0
2021-03-24 11:25:00,64.74,64.74,64.61,64.74,7390.0,64.74,64.74,64.61,64.74,7390.0
2021-03-24 11:30:00,64.73,64.78,64.7,64.76,10355.0,64.73,64.78,64.7,64.76,10355.0
2021-03-24 11:35:00,64.74,64.76,64.68,64.73,4416.0,64.74,64.76,64.68,64.73,4416.0
2021-03-24 11:40:00,64.72,64.72,64.64,64.66,7148.0,64.72,64.72,64.64,64.66,7148.0
2021-03-24 11:45:00,64.68,64.91,64.67,64.91,20471.0,64.68,64.91,64.67,64.91,20471.0
2021-03-24 11:50:00,64.9,64.99,64.9,64.96,33574.0,64.9,64.99,64.9,64.96,33574.0
2021-03-24 11:55:00,64.98,64.99,64.79,64.81,8959.0,64.98,64.99,64.79,64.81,8959.0
2021-03-24 12:00:00,64.82,64.97,64.82,64.96,9396.0,64.82,64.97,64.82,64.96,9396.0
2021-03-24 12:05:00,64.95,64.97,64.9,64.93,5040.0,64.95,64.97,64.9,64.93,5040.0
2021-03-24 12:10:00,64.9,65.01,64.9,64.98,13904.0,64.9,65.01,64.9,64.98,13904.0
2021-03-24 12:15:00,64.94,65.0,64.91,64.93,5341.0,64.94,65.0,64.91,64.93,5341.0
2021-03-24 12:20:00,64.92,64.92,64.83,64.89,5960.0,64.92,64.92,64.83,64.89,5960.0
2021-03-24 12:25:00,64.88,64.9,64.84,64.9,6600.0,64.88,64.9,64.84,64.9,6600.0
2021-03-24 12:30:00,64.9,64.94,64.87,64.92,3580.0,64.9,64.94,64.87,64.92,3580.0
2021-03-24 12:35:00,64.92,64.96,64.86,64.96,5778.0,64.92,64.96,64.86,64.96,5778.0
2021-03-24 12:40:00,64.96,64.97,64.88,64.92,5435.0,64.96,64.97,64.88,64.92,5435.0
2021-03-24 12:45:00,64.91,64.91,64.78,64.79,6994.0,64.91,64.91,64.78,64.79,6994.0
2021-03-24 12:50:00,64.81,64.85,64.78,64.82,6506.0,64.81,64.85,64.78,64.82,6506.0
2021-03-24 12:55:00,64.83,64.87,64.77,64.78,8144.0,64.83,64.87,64.77,64.78,8144.0
2021-03-24 13:00:00,64.79,64.81,64.74,64.78,11014.0,64.79,64.81,64.74,64.78,11014.0
2021-03-24 13:05:00,64.8,64.8,64.68,64.73,6436.0,64.8,64.8,64.68,64.73,6436.0
2021-03-24 13:10:00,64.72,64.74,64.67,64.72,10900.0,64.72,64.74,64.67,64.72,10900.0
2021-03-24 13:15:00,64.67,64.67,64.6,64.63,14449.0,64.67,64.67,64.6,64.63,14449.0
2021-03-24 13:20:00,64.63,64.74,64.62,64.74,12776.0,64.63,64.74,64.62,64.74,12776.0
2021-03-24 13:25:00,64.73,64.77,64.66,64.75,10621.0,64.73,64.77,64.66,64.75,10621.0
2021-03-24 13:30:00,64.75,64.78,64.72,64.72,8952.0,64.75,64.78,64.72,64.72,8952.0
2021-03-24 13:35:00,64.72,64.74,64.66,64.7,9388.0,64.72,64.74,64.66,64.7,9388.0
2021-03-24 13:40:00,64.68,64.68,64.57,64.57,11643.0,64.68,64.68,64.57,64.57,11643.0
2021-03-24 13:45:00,64.56,64.74,64.53,64.73,13208.0,64.56,64.74,64.53,64.73,13208.0
2021-03-24 13:50:00,64.74,64.76,64.66,64.68,11799.0,64.74,64.76,64.66,64.68,11799.0
2021-03-24 13:55:00,64.69,64.74,64.69,64.72,9955.0,64.69,64.74,64.69,64.72,9955.0
2021-03-24 14:00:00,64.72,64.75,64.68,64.68,4503.0,64.72,64.75,64.68,64.68,4503.0
2021-03-24 14:05:00,64.68,64.88,64.67,64.86,12203.0,64.68,64.88,64.67,64.86,12203.0
2021-03-24 14:10:00,64.86,64.93,64.84,64.87,7385.0,64.86,64.93,64.84,64.87,7385.0
2021-03-24 14:15:00,64.88,64.99,64.87,64.99,13901.0,64.88,64.99,64.87,64.99,13901.0
2021-03-24 14:20:00,64.97,65.05,64.96,65.02,21888.0,64.97,65.05,64.96,65.02,21888.0
2021-03-24 14:25:00,65.01,65.04,64.81,64.84,14350.0,65.01,65.04,64.81,64.84,14350.0
2021-03-24 14:30:00,64.84,64.9,64.79,64.89,13947.0,64.84,64.9,64.79,64.89,13947.0
2021-03-24 14:35:00,64.88,65.1,64.86,64.94,48903.0,64.88,65.1,64.86,64.94,48903.0
2021-03-24 14:40:00,64.95,65.05,64.92,65.02,32078.0,64.95,65.05,64.92,65.02,32078.0
2021-03-24 14:45:00,65.01,65.03,64.96,64.99,22664.0,65.01,65.03,64.96,64.99,22664.0
2021-03-24 14:50:00,64.99,65.0,64.82,64.82,19968.0,64.99,65.0,64.82,64.82,19968.0
2021-03-24 14:55:00,64.82,64.92,64.81,64.86,15435.0,64.82,64.92,64.81,64.86,15435.0
2021-03-24 15:00:00,64.88,65.01,64.82,64.95,20628.0,64.88,65.01,64.82,64.95,20628.0
2021-03-24 15:05:00,64.92,64.95,64.86,64.95,16261.0,64.92,64.95,64.86,64.95,16261.0
2021-03-24 15:10:00,64.96,65.0,64.92,64.92,12020.0,64.96,65.0,64.92,64.92,12020.0
2021-03-24 15:15:00,64.92,64.99,64.88,64.94,31610.0,64.92,64.99,64.88,64.94,31610.0
2021-03-24 15:20:00,64.93,65.04,64.82,64.98,47682.0,64.93,65.04,64.82,64.98,47682.0
2021-03-24 15:25:00,64.96,65.0,64.9,64.9,18317.0,64.96,65.0,64.9,64.9,18317.0
2021-03-24 15:30:00,64.89,64.9,64.77,64.78,15408.0,64.89,64.9,64.77,64.78,15408.0
2021-03-24 15:35:00,64.79,64.81,64.71,64.71,21666.0,64.79,64.81,64.71,64.71,21666.0
2021-03-24 15:40:00,64.72,64.73,64.67,64.7,23285.0,64.72,64.73,64.67,64.7,23285.0
2021-03-24 15:45:00,64.7,65.0,64.7,64.99,57920.0,64.7,65.0,64.7,64.99,57920.0
2021-03-24 15:50:00,64.98,65.13,64.92,65.08,159877.0,64.98,65.13,64.92,65.08,159877.0
2021-03-24 15:55:00,65.09,65.11,64.91,64.91,151006.0,65.09,65.11,64.91,64.91,151006.0
2021-03-25 09:30:00,65.24,65.28,64.25,64.25,54692.0,65.24,65.28,64.25,64.25,54692.0
2021-03-25 09:35:00,64.25,64.45,64.09,64.17,26990.0,64.25,64.45,64.09,64.17,26990.0
2021-03-25 09:40:00,64.11,64.19,63.6,63.7,28008.0,64.11,64.19,63.6,63.7,28008.0
2021-03-25 09:45:00,63.69,63.87,63.63,63.79,35007.0,63.69,63.87,63.63,63.79,35007.0
2021-03-25 09:50:00,63.82,64.03,63.76,63.98,17142.0,63.82,64.03,63.76,63.98,17142.0
2021-03-25 09:55:00,64.03,64.16,63.94,63.98,13333.0,64.03,64.16,63.94,63.98,13333.0
2021-03-25 10:00:00,63.96,64.01,63.82,63.89,19122.0,63.96,64.01,63.82,63.89,19122.0
2021-03-25 10:05:00,63.88,63.93,63.78,63.81,10220.0,63.88,63.93,63.78,63.81,10220.0
2021-03-25 10:10:00,63.8,63.84,63.61,63.62,16531.0,63.8,63.84,63.61,63.62,16531.0
2021-03-25 10:15:00,63.63,63.77,63.56,63.77,16709.0,63.63,63.77,63.56,63.77,16709.0
2021-03-25 10:20:00,63.79,63.79,63.62,63.64,7265.0,63.79,63.79,63.62,63.64,7265.0
2021-03-25 10:25:00,63.62,63.64,63.55,63.59,10442.0,63.62,63.64,63.55,63.59,10442.0
2021-03-25 10:30:00,63.6,63.69,63.5,63.53,17689.0,63.6,63.69,63.5,63.53,17689.0
2021-03-25 10:35:00,63.54,63.72,63.54,63.58,19228.0,63.54,63.72,63.54,63.58,19228.0
2021-03-25 10:40:00,63.59,63.65,63.59,63.62,11012.0,63.59,63.65,63.59,63.62,11012.0
2021-03-25 10:45:00,63.58,63.82,63.55,63.75,14756.0,63.58,63.82,63.55,63.75,14756.0
2021-03-25 10:50:00,63.75,63.88,63.52,63.59,50386.0,63.75,63.88,63.52,63.59,50386.0
2021-03-25 10:55:00,63.59,63.93,63.52,63.72,49423.0,63.59,63.93,63.52,63.72,49423.0
2021-03-25 11:00:00,63.68,63.68,63.32,63.44,19108.0,63.68,63.68,63.32,63.44,19108.0
2021-03-25 11:05:00,63.45,63.62,63.39,63.62,21015.0,63.45,63.62,63.39,63.62,21015.0
2021-03-25 11:10:00,63.64,63.82,63.61,63.79,23593.0,63.64,63.82,63.61,63.79,23593.0
2021-03-25 11:15:00,63.78,63.94,63.73,63.91,35678.0,63.78,63.94,63.73,63.91,35678.0
2021-03-25 11:20:00,63.93,64.0,63.88,63.91,11683.0,63.93,64.0,63.88,63.91,11683.0
2021-03-25 11:25:00,63.93,64.03,63.92,63.99,17797.0,63.93,64.03,63.92,63.99,17797.0
2021-03-25 11:30:00,63.96,64.03,63.85,63.85,9741.0,63.96,64.03,63.85,63.85,9741.0
2021-03-25 11:35:00,63.85,63.85,63.67,63.74,9875.0,63.85,63.85,63.67,63.74,9875.0
2021-03-25 11:40:00,63.72,63.83,63.65,63.7,38142.0,63.72,63.83,63.65,63.7,38142.0
2021-03-25 11:45:00,63.71,63.75,63.67,63.71,7111.0,63.71,63.75,63.67,63.71,7111.0
2021-03-25 11:50:00,63.7,63.74,63.61,63.7,12175.0,63.7,63.74,63.61,63.7,12175.0
2021-03-25 11:55:00,63.75,63.9,63.74,63.87,7088.0,63.75,63.9,63.74,63.87,7088.0
2021-03-25 12:00:00,63.89,63.96,63.79,63.83,21734.0,63.89,63.96,63.79,63.83,21734.0
2021-03-25 12:05:00,63.85,63.9,63.79,63.88,11568.0,63.85,63.9,63.79,63.88,11568.0
2021-03-25 12:10:00,63.91,63.95,63.79,63.79,8231.0,63.91,63.95,63.79,63.79,8231.0
2021-03-25 12:15:00,63.77,63.8,63.74,63.77,10402.0,63.77,63.8,63.74,63.77,10402.0
2021-03-25 12:20:00,63.78,63.84,63.7,63.83,11686.0,63.78,63.84,63.7,63.83,11686.0
2021-03-25 12:25:00,63.85,63.89,63.73,63.76,7132.0,63.85,63.89,63.73,63.76,7132.0
2021-03-25 12:30:00,63.77,63.89,63.77,63.81,10516.0,63.77,63.89,63.77,63.81,10516.0
2021-03-25 12:35:00,63.81,63.91,63.79,63.86,8496.0,63.81,63.91,63.79,63.86,8496.0
2021-03-25 12:40:00,63.88,63.9,63.85,63.85,5603.0,63.88,63.9,63.85,63.85,5603.0
2021-03-25 12:45:00,63.88,63.95,63.87,63.92,15572.0,63.88,63.95,63.87,63.92,15572.0
2021-03-25 12:50:00,63.92,63.93,63.81,63.91,11123.0,63.92,63.93,63.81,63.91,11123.0
2021-03-25 12:55:00,63.9,63.97,63.9,63.91,9442.0,63.9,63.97,63.9,63.91,9442.0
2021-03-25 13:00:00,63.93,64.07,63.83,64.07,15388.0,63.93,64.07,63.83,64.07,15388.0
2021-03-25 13:05:00,64.06,64.15,64.04,64.05,12174.0,64.06,64.15,64.04,64.05,12174.0
2021-03-25 13:10:00,64.05,64.08,64.02,64.05,10092.0,64.05,64.08,64.02,64.05,10092.0
2021-03-25 13:15:00,64.03,64.13,63.99,64.06,10289.0,64.03,64.13,63.99,64.06,10289.0
2021-03-25 13:20:00,64.06,64.14,64.06,64.14,7880.0,64.06,64.14,64.06,64.14,7880.0
2021-03-25 13:25:00,64.15,64.15,64.04,64.1,10871.0,64.15,64.15,64.04,64.1,10871.0
2021-03-25 13:30:00,64.12,64.15,64.11,64.13,9148.0,64.12,64.15,64.11,64.13,9148.0
2021-03-25 13:35:00,64.13,64.14,64.07,64.13,12057.0,64.13,64.14,64.07,64.13,12057.0
2021-03-25 13:40:00,64.16,64.27,64.15,64.22,20457.0,64.16,64.27,64.15,64.22,20457.0
2021-03-25 13:45:00,64.21,64.23,64.15,64.22,9469.0,64.21,64.23,64.15,64.22,9469.0
2021-03-25 13:50:00,64.19,64.22,64.12,64.15,8156.0,64.19,64.22,64.12,64.15,8156.0
2021-03-25 13:55:00,64.16,64.24,64.14,64.22,9515.0,64.16,64.24,64.14,64.22,9515.0
2021-03-25 14:00:00,64.22,64.26,64.18,64.25,6272.0,64.22,64.26,64.18,64.25,6272.0
2021-03-25 14:05:00,64.26,64.3,64.23,64.24,11464.0,64.26,64.3,64.23,64.24,11464.0
2021-03-25 14:10:00,64.22,64.35,64.22,64.3,10033.0,64.22,64.35,64.22,64.3,10033.0
2021-03-25 14:15:00,64.33,64.37,64.26,64.37,13332.0,64.33,64.37,64.26,64.37,13332.0
2021-03-25 14:20:00,64.37,64.44,64.35,64.38,12231.0,64.37,64.44,64.35,64.38,12231.0
2021-03-25 14:25:00,64.38,64.41,64.25,64.29,17272.0,64.38,64.41,64.25,64.29,17272.0
2021-03-25 14:30:00,64.3,64.35,64.29,64.35,18028.0,64.3,64.35,64.29,64.35,18028.0
2021-03-25 14:35:00,64.35,64.45,64.33,64.34,16157.0,64.35,64.45,64.33,64.34,16157.0
2021-03-25 14:40:00,64.35,64.41,64.3,64.41,14958.0,64.35,64.41,64.3,64.41,14958.0
2021-03-25 14:45:00,64.41,64.44,64.33,64.38,11414.0,64.41,64.44,64.33,64.38,11414.0
2021-03-25 14:50:00,64.38,64.39,64.29,64.33,12173.0,64.38,64.39,64.29,64.33,12173.0
2021-03-25 14:55:00,64.33,64.41,64.3,64.39,11718.0,64.33,64.41,64.3,64.39,11718.0
2021-03-25 15:00:00,64.41,64.49,64.4,64.45,9674.0,64.41,64.49,64.4,64.45,9674.0
2021-03-25 15:05:00,64.45,64.47,64.38,64.45,9284.0,64.45,64.47,64.38,64.45,9284.0
2021-03-25 15:10:00,64.45,64.6,64.44,64.58,15946.0,64.45,64.6,64.44,64.58,15946.0
2021-03-25 15:15:00,64.6,64.66,64.58,64.63,20598.0,64.6,64.66,64.58,64.63,20598.0
2021-03-25 15:20:00,64.62,64.71,64.6,64.69,12828.0,64.62,64.71,64.6,64.69,12828.0
2021-03-25 15:25:00,64.68,64.68,64.61,64.66,16536.0,64.68,64.68,64.61,64.66,16536.0
2021-03-25 15:30:00,64.65,64.73,64.62,64.71,22346.0,64.65,64.73,64.62,64.71,22346.0
2021-03-25 15:35:00,64.72,64.74,64.69,64.7,20543.0,64.72,64.74,64.69,64.7,20543.0
2021-03-25 15:40:00,64.69,64.8,64.66,64.78,26876.0,64.69,64.8,64.66,64.78,26876.0
2021-03-25 15:45:00,64.78,64.92,64.76,64.89,31887.0,64.78,64.92,64.76,64.89,31887.0
2021-03-25 15:50:00,64.89,65.03,64.89,64.93,80898.0,64.89,65.03,64.89,64.93,80898.0
2021-03-25 15:55:00,64.94,65.01,64.9,64.93,146720.0,64.94,65.01,64.9,64.93,146720.0
2021-03-26 09:30:00,64.8,64.97,64.7,64.94,58971.0,64.8,64.97,64.7,64.94,58971.0
2021-03-26 09:35:00,64.89,65.24,64.75,64.75,31464.0,64.89,65.24,64.75,64.75,31464.0
2021-03-26 09:40:00,64.8,65.12,64.8,64.85,49981.0,64.8,65.12,64.8,64.85,49981.0
2021-03-26 09:45:00,64.82,64.89,64.73,64.73,9981.0,64.82,64.89,64.73,64.73,9981.0
2021-03-26 09:50:00,64.68,64.85,64.65,64.77,17045.0,64.68,64.85,64.65,64.77,17045.0
2021-03-26 09:55:00,64.79,64.92,64.7,64.89,11048.0,64.79,64.92,64.7,64.89,11048.0
2021-03-26 10:00:00,64.86,64.89,64.69,64.82,16798.0,64.86,64.89,64.69,64.82,16798.0
2021-03-26 10:05:00,64.82,64.83,64.59,64.61,9880.0,64.82,64.83,64.59,64.61,9880.0
2021-03-26 10:10:00,64.67,64.72,64.55,64.62,9656.0,64.67,64.72,64.55,64.62,9656.0
2021-03-26 10:15:00,64.65,64.78,64.61,64.73,5232.0,64.65,64.78,64.61,64.73,5232.0
2021-03-26 10:20:00,64.71,64.8,64.71,64.71,20182.0,64.71,64.8,64.71,64.71,20182.0
2021-03-26 10:25:00,64.71,64.77,64.66,64.67,8484.0,64.71,64.77,64.66,64.67,8484.0
2021-03-26 10:30:00,64.69,64.77,64.65,64.69,6690.0,64.69,64.77,64.65,64.69,6690.0
2021-03-26 10:35:00,64.7,64.7,64.53,64.56,9642.0,64.7,64.7,64.53,64.56,9642.0
2021-03-26 10:40:00,64.58,64.58,64.46,64.52,5362.0,64.58,64.58,64.46,64.52,5362.0
2021-03-26 10:45:00,64.51,64.57,64.49,64.56,5501.0,64.51,64.57,64.49,64.56,5501.0
2021-03-26 10:50:00,64.55,64.67,64.55,64.63,5496.0,64.55,64.67,64.55,64.63,5496.0
2021-03-26 10:55:00,64.66,64.66,64.57,64.57,6331.0,64.66,64.66,64.57,64.57,6331.0
2021-03-26 11:00:00,64.6,64.75,64.58,64.69,7145.0,64.6,64.75,64.58,64.69,7145.0
2021-03-26 11:05:00,64.67,64.69,64.56,64.63,10151.0,64.67,64.69,64.56,64.63,10151.0
2021-03-26 11:10:00,64.63,64.72,64.61,64.67,5907.0,64.63,64.72,64.61,64.67,5907.0
2021-03-26 11:15:00,64.69,64.69,64.55,64.62,5206.0,64.69,64.69,64.55,64.62,5206.0
2021-03-26 11:20:00,64.57,64.57,64.47,64.54,4368.0,64.57,64.57,64.47,64.54,4368.0
2021-03-26 11:25:00,64.53,64.57,64.46,64.52,7395.0,64.53,64.57,64.46,64.52,7395.0
2021-03-26 11:30:00,64.5,64.52,64.41,64.41,20878.0,64.5,64.52,64.41,64.41,20878.0
2021-03-26 11:35:00,64.4,64.47,64.36,64.45,6368.0,64.4,64.47,64.36,64.45,6368.0
2021-03-26 11:40:00,64.48,64.58,64.42,64.53,5613.0,64.48,64.58,64.42,64.53,5613.0
2021-03-26 11:45:00,64.53,64.54,64.44,64.49,5523.0,64.53,64.54,64.44,64.49,5523.0
2021-03-26 11:50:00,64.54,64.57,64.52,64.57,3430.0,64.54,64.57,64.52,64.57,3430.0
2021-03-26 11:55:00,64.54,64.58,64.51,64.55,6816.0,64.54,64.58,64.51,64.55,6816.0
2021-03-26 12:00:00,64.55,64.75,64.54,64.75,7446.0,64.55,64.75,64.54,64.75,7446.0
2021-03-26 12:05:00,64.76,64.76,64.61,64.63,8051.0,64.76,64.76,64.61,64.63,8051.0
2021-03-26 12:10:00,64.62,64.67,64.58,64.59,6123.0,64.62,64.67,64.58,64.59,6123.0
2021-03-26 12:15:00,64.56,64.62,64.54,64.54,12393.0,64.56,64.62,64.54,64.54,12393.0
2021-03-26 12:20:00,64.53,64.54,64.49,64.53,3142.0,64.53,64.54,64.49,64.53,3142.0
2021-03-26 12:25:00,64.53,64.61,64.48,64.59,9830.0,64.53,64.61,64.48,64.59,9830.0
2021-03-26 12:30:00,64.58,64.69,64.53,64.61,16050.0,64.58,64.69,64.53,64.61,16050.0
2021-03-26 12:35:00,64.62,64.62,64.54,64.62,9393.0,64.62,64.62,64.54,64.62,9393.0
2021-03-26 12:40:00,64.63,64.65,64.57,64.59,11078.0,64.63,64.65,64.57,64.59,11078.0
2021-03-26 12:45:00,64.6,64.71,64.58,64.59,81641.0,64.6,64.71,64.58,64.59,81641.0
2021-03-26 12:50:00,64.6,64.83,64.56,64.83,13440.0,64.6,64.83,64.56,64.83,13440.0
2021-03-26 12:55:00,64.84,64.9,64.79,64.8,17454.0,64.84,64.9,64.79,64.8,17454.0
2021-03-26 13:00:00,64.83,64.84,64.75,64.75,39664.0,64.83,64.84,64.75,64.75,39664.0
2021-03-26 13:05:00,64.75,64.84,64.7,64.74,85807.0,64.75,64.84,64.7,64.74,85807.0
2021-03-26 13:10:00,64.7,64.76,64.7,64.75,8112.0,64.7,64.76,64.7,64.75,8112.0
2021-03-26 13:15:00,64.73,64.73,64.67,64.69,7958.0,64.73,64.73,64.67,64.69,7958.0
2021-03-26 13:20:00,64.69,64.77,64.65,64.7,12548.0,64.69,64.77,64.65,64.7,12548.0
2021-03-26 13:25:00,64.69,64.69,64.58,64.61,29503.0,64.69,64.69,64.58,64.61,29503.0
2021-03-26 13:30:00,64.59,64.66,64.54,64.55,3825.0,64.59,64.66,64.54,64.55,3825.0
2021-03-26 13:35:00,64.56,64.57,64.49,64.5,7791.0,64.56,64.57,64.49,64.5,7791.0
2021-03-26 13:40:00,64.5,64.51,64.41,64.42,7028.0,64.5,64.51,64.41,64.42,7028.0
2021-03-26 13:45:00,64.45,64.47,64.36,64.41,9759.0,64.45,64.47,64.36,64.41,9759.0
2021-03-26 13:50:00,64.41,64.5,64.4,64.5,7230.0,64.41,64.5,64.4,64.5,7230.0
2021-03-26 13:55:00,64.49,64.54,64.48,64.52,10069.0,64.49,64.54,64.48,64.52,10069.0
2021-03-26 14:00:00,64.52,64.56,64.48,64.52,13423.0,64.52,64.56,64.48,64.52,13423.0
2021-03-26 14:05:00,64.54,64.62,64.51,64.61,12969.0,64.54,64.62,64.51,64.61,12969.0
2021-03-26 14:10:00,64.62,64.68,64.48,64.49,14237.0,64.62,64.68,64.48,64.49,14237.0
2021-03-26 14:15:00,64.5,64.53,64.43,64.51,16253.0,64.5,64.53,64.43,64.51,16253.0
2021-03-26 14:20:00,64.5,64.73,64.5,64.69,13532.0,64.5,64.73,64.5,64.69,13532.0
2021-03-26 14:25:00,64.72,64.74,64.63,64.7,23317.0,64.72,64.74,64.63,64.7,23317.0
2021-03-26 14:30:00,64.7,64.78,64.69,64.75,63995.0,64.7,64.78,64.69,64.75,63995.0
2021-03-26 14:35:00,64.75,64.78,64.69,64.75,31941.0,64.75,64.78,64.69,64.75,31941.0
2021-03-26 14:40:00,64.74,64.76,64.67,64.76,43945.0,64.74,64.76,64.67,64.76,43945.0
2021-03-26 14:45:00,64.77,64.86,64.65,64.67,13314.0,64.77,64.86,64.65,64.67,13314.0
2021-03-26 14:50:00,64.67,64.78,64.67,64.76,35071.0,64.67,64.78,64.67,64.76,35071.0
2021-03-26 14:55:00,64.74,64.85,64.72,64.81,41474.0,64.74,64.85,64.72,64.81,41474.0
2021-03-26 15:00:00,64.79,64.93,64.79,64.85,15835.0,64.79,64.93,64.79,64.85,15835.0
2021-03-26 15:05:00,64.84,64.85,64.66,64.67,25923.0,64.84,64.85,64.66,64.67,25923.0
2021-03-26 15:10:00,64.65,64.74,64.63,64.64,14716.0,64.65,64.74,64.63,64.64,14716.0
2021-03-26 15:15:00,64.66,64.7,64.59,64.7,18274.0,64.66,64.7,64.59,64.7,18274.0
2021-03-26 15:20:00,64.7,64.71,64.61,64.65,66775.0,64.7,64.71,64.61,64.65,66775.0
2021-03-26 15:25:00,64.65,64.65,64.55,64.61,12712.0,64.65,64.65,64.55,64.61,12712.0
2021-03-26 15:30:00,64.62,64.78,64.59,64.78,23046.0,64.62,64.78,64.59,64.78,23046.0
2021-03-26 15:35:00,64.76,64.82,64.71,64.74,79501.0,64.76,64.82,64.71,64.74,79501.0
2021-03-26 15:40:00,64.74,64.78,64.65,64.67,74098.0,64.74,64.78,64.65,64.67,74098.0
2021-03-26 15:45:00,64.67,64.76,64.66,64.68,96851.0,64.67,64.76,64.66,64.68,96851.0
2021-03-26 15:50:00,64.68,64.73,64.63,64.69,91202.0,64.68,64.73,64.63,64.69,91202.0
2021-03-26 15:55:00,64.7,64.96,64.69,64.86,235801.0,64.7,64.96,64.69,64.86,235801.0
2021-03-29 09:30:00,64.79,65.38,64.74,65.34,41188.0,64.79,65.38,64.74,65.34,41188.0
2021-03-29 09:35:00,65.33,65.69,65.3,65.57,21555.0,65.33,65.69,65.3,65.57,21555.0
2021-03-29 09:40:00,65.53,65.93,65.53,65.91,40247.0,65.53,65.93,65.53,65.91,40247.0
2021-03-29 09:45:00,65.94,66.32,65.92,66.26,56803.0,65.94,66.32,65.92,66.26,56803.0
2021-03-29 09:50:00,66.26,66.32,65.93,65.93,46522.0,66.26,66.32,65.93,65.93,46522.0
2021-03-29 09:55:00,65.93,65.93,65.66,65.89,25652.0,65.93,65.93,65.66,65.89,25652.0
2021-03-29 10:00:00,65.83,66.06,65.83,65.99,59671.0,65.83,66.06,65.83,65.99,59671.0
2021-03-29 10:05:00,66.0,66.02,65.9,65.93,13660.0,66.0,66.02,65.9,65.93,13660.0
2021-03-29 10:10:00,65.91,65.96,65.85,65.91,14592.0,65.91,65.96,65.85,65.91,14592.0
2021-03-29 10:15:00,65.92,66.0,65.84,65.84,13342.0,65.92,66.0,65.84,65.84,13342.0
2021-03-29 10:20:00,65.81,65.92,65.68,65.7,12870.0,65.81,65.92,65.68,65.7,12870.0
2021-03-29 10:25:00,65.69,65.83,65.68,65.7,13753.0,65.69,65.83,65.68,65.7,13753.0
2021-03-29 10:30:00,65.67,65.69,65.46,65.54,8504.0,65.67,65.69,65.46,65.54,8504.0
2021-03-29 10:35:00,65.5,65.59,65.41,65.58,13194.0,65.5,65.59,65.41,65.58,13194.0
2021-03-29 10:40:00,65.54,65.59,65.46,65.58,8387.0,65.54,65.59,65.46,65.58,8387.0
2021-03-29 10:45:00,65.56,65.61,65.46,65.46,17716.0,65.56,65.61,65.46,65.46,17716.0
2021-03-29 10:50:00,65.47,65.51,65.33,65.4,22004.0,65.47,65.51,65.33,65.4,22004.0
2021-03-29 10:55:00,65.4,65.43,65.34,65.4,7855.0,65.4,65.43,65.34,65.4,7855.0
2021-03-29 11:00:00,65.4,65.52,65.35,65.5,20482.0,65.4,65.52,65.35,65.5,20482.0
2021-03-29 11:05:00,65.47,65.51,65.32,65.51,11893.0,65.47,65.51,65.32,65.51,11893.0
2021-03-29 11:10:00,65.49,65.54,65.42,65.48,61117.0,65.49,65.54,65.42,65.48,61117.0
2021-03-29 11:15:00,65.5,65.54,65.44,65.45,46278.0,65.5,65.54,65.44,65.45,46278.0
2021-03-29 11:20:00,65.45,65.52,65.41,65.41,10922.0,65.45,65.52,65.41,65.41,10922.0
2021-03-29 11:25:00,65.43,65.68,65.41,65.68,9927.0,65.43,65.68,65.41,65.68,9927.0
2021-03-29 11:30:00,65.66,65.75,65.65,65.73,13651.0,65.66,65.75,65.65,65.73,13651.0
2021-03-29 11:35:00,65.72,65.79,65.66,65.66,58213.0,65.72,65.79,65.66,65.66,58213.0
2021-03-29 11:40:00,65.62,65.78,65.62,65.69,10937.0,65.62,65.78,65.62,65.69,10937.0
2021-03-29 11:45:00,65.71,65.73,65.67,65.69,3874.0,65.71,65.73,65.67,65.69,3874.0
2021-03-29 11:50:00,65.73,65.76,65.58,65.59,9504.0,65.73,65.76,65.58,65.59,9504.0
2021-03-29 11:55:00,65.58,65.76,65.57,65.75,9526.0,65.58,65.76,65.57,65.75,9526.0
2021-03-29 12:00:00,65.75,65.78,65.67,65.7,15340.0,65.75,65.78,65.67,65.7,15340.0
2021-03-29 12:05:00,65.68,65.7,65.6,65.61,5860.0,65.68,65.7,65.6,65.61,5860.0
2021-03-29 12:10:00,65.61,65.61,65.51,65.55,17028.0,65.61,65.61,65.51,65.55,17028.0
2021-03-29 12:15:00,65.54,65.62,65.54,65.59,7293.0,65.54,65.62,65.54,65.59,7293.0
2021-03-29 12:20:00,65.59,65.62,65.57,65.58,7498.0,65.59,65.62,65.57,65.58,7498.0
2021-03-29 12:25:00,65.59,65.7,65.59,65.68,9447.0,65.59,65.7,65.59,65.68,9447.0
2021-03-29 12:30:00,65.7,65.86,65.64,65.86,6061.0,65.7,65.86,65.64,65.86,6061.0
2021-03-29 12:35:00,65.86,65.99,65.84,65.93,17265.0,65.86,65.99,65.84,65.93,17265.0
2021-03-29 12:40:00,65.93,65.95,65.8,65.8,57628.0,65.93,65.95,65.8,65.8,57628.0
2021-03-29 12:45:00,65.8,65.91,65.79,65.85,16918.0,65.8,65.91,65.79,65.85,16918.0
2021-03-29 12:50:00,65.86,65.92,65.82,65.82,7109.0,65.86,65.92,65.82,65.82,7109.0
2021-03-29 12:55:00,65.89,65.93,65.85,65.88,12101.0,65.89,65.93,65.85,65.88,12101.0
2021-03-29 13:00:00,65.87,65.98,65.87,65.95,9879.0,65.87,65.98,65.87,65.95,9879.0
2021-03-29 13:05:00,65.94,66.01,65.86,65.86,19402.0,65.94,66.01,65.86,65.86,19402.0
2021-03-29 13:10:00,65.83,65.86,65.76,65.76,3800.0,65.83,65.86,65.76,65.76,3800.0
2021-03-29 13:15:00,65.75,65.76,65.65,65.69,13104.0,65.75,65.76,65.65,65.69,13104.0
2021-03-29 13:20:00,65.7,65.75,65.63,65.65,14392.0,65.7,65.75,65.63,65.65,14392.0
2021-03-29 13:25:00,65.67,65.75,65.64,65.75,4328.0,65.67,65.75,65.64,65.75,4328.0
2021-03-29 13:30:00,65.77,65.84,65.72,65.83,24271.0,65.77,65.84,65.72,65.83,24271.0
2021-03-29 13:35:00,65.87,65.87,65.71,65.71,9311.0,65.87,65.87,65.71,65.71,9311.0
2021-03-29 13:40:00,65.7,65.74,65.67,65.69,5593.0,65.7,65.74,65.67,65.69,5593.0
2021-03-29 13:45:00,65.68,65.7,65.62,65.67,11921.0,65.68,65.7,65.62,65.67,11921.0
2021-03-29 13:50:00,65.67,65.73,65.65,65.69,7456.0,65.67,65.73,65.65,65.69,7456.0
2021-03-29 13:55:00,65.68,65.7,65.53,65.55,10847.0,65.68,65.7,65.53,65.55,10847.0
2021-03-29 14:00:00,65.55,65.57,65.46,65.5,17610.0,65.55,65.57,65.46,65.5,17610.0
2021-03-29 14:05:00,65.55,65.6,65.52,65.56,3449.0,65.55,65.6,65.52,65.56,3449.0
2021-03-29 14:10:00,65.54,65.67,65.51,65.64,5805.0,65.54,65.67,65.51,65.64,5805.0
2021-03-29 14:15:00,65.62,65.62,65.54,65.62,7754.0,65.62,65.62,65.54,65.62,7754.0
2021-03-29 14:20:00,65.62,65.7,65.59,65.68,6332.0,65.62,65.7,65.59,65.68,6332.0
2021-03-29 14:25:00,65.68,65.71,65.64,65.7,10107.0,65.68,65.71,65.64,65.7,10107.0
2021-03-29 14:30:00,65.69,65.71,65.56,65.62,11058.0,65.69,65.71,65.56,65.62,11058.0
2021-03-29 14:35:00,65.61,65.63,65.54,65.55,8747.0,65.61,65.63,65.54,65.55,8747.0
2021-03-29 14:40:00,65.55,65.75,65.55,65.69,13706.0,65.55,65.75,65.55,65.69,13706.0
2021-03-29 14:45:00,65.69,65.73,65.66,65.72,10551.0,65.69,65.73,65.66,65.72,10551.0
2021-03-29 14:50:00,65.69,65.75,65.66,65.74,9012.0,65.69,65.75,65.66,65.74,9012.0
2021-03-29 14:55:00,65.7,65.75,65.62,65.75,6192.0,65.7,65.75,65.62,65.75,6192.0
2021-03-29 15:00:00,65.75,65.77,65.7,65.75,13739.0,65.75,65.77,65.7,65.75,13739.0
2021-03-29 15:05:00,65.74,65.76,65.66,65.72,14066.0,65.74,65.76,65.66,65.72,14066.0
2021-03-29 15:10:00,65.71,65.77,65.67,65.7,12668.0,65.71,65.77,65.67,65.7,12668.0
2021-03-29 15:15:00,65.66,65.72,65.66,65.67,11768.0,65.66,65.72,65.66,65.67,11768.0
2021-03-29 15:20:00,65.66,65.69,65.61,65.66,13347.0,65.66,65.69,65.61,65.66,13347.0
2021-03-29 15:25:00,65.67,65.73,65.65,65.68,9341.0,65.67,65.73,65.65,65.68,9341.0
2021-03-29 15:30:00,65.7,65.76,65.69,65.74,19211.0,65.7,65.76,65.69,65.74,19211.0
2021-03-29 15:35:00,65.72,65.76,65.67,65.74,27016.0,65.72,65.76,65.67,65.74,27016.0
2021-03-29 15:40:00,65.74,65.76,65.71,65.72,27285.0,65.74,65.76,65.71,65.72,27285.0
2021-03-29 15:45:00,65.71,65.72,65.59,65.6,21674.0,65.71,65.72,65.59,65.6,21674.0
2021-03-29 15:50:00,65.6,65.66,65.55,65.64,45165.0,65.6,65.66,65.55,65.64,45165.0
2021-03-29 15:55:00,65.65,65.66,65.53,65.64,116883.0,65.65,65.66,65.53,65.64,116883.0
2021-03-30 09:30:00,65.56,65.64,65.24,65.38,46920.0,65.56,65.64,65.24,65.38,46920.0
2021-03-30 09:35:00,65.4,65.64,65.36,65.5,21499.0,65.4,65.64,65.36,65.5,21499.0
2021-03-30 09:40:00,65.48,65.65,65.46,65.64,18067.0,65.48,65.65,65.46,65.64,18067.0
2021-03-30 09:45:00,65.64,65.74,65.51,65.74,19604.0,65.64,65.74,65.51,65.74,19604.0
2021-03-30 09:50:00,65.73,65.75,65.53,65.57,11863.0,65.73,65.75,65.53,65.57,11863.0
2021-03-30 09:55:00,65.63,65.72,65.56,65.63,7704.0,65.63,65.72,65.56,65.63,7704.0
2021-03-30 10:00:00,65.54,65.64,65.47,65.6,4997.0,65.54,65.64,65.47,65.6,4997.0
2021-03-30 10:05:00,65.54,65.59,65.46,65.56,11232.0,65.54,65.59,65.46,65.56,11232.0
2021-03-30 10:10:00,65.58,65.76,65.57,65.74,37069.0,65.58,65.76,65.57,65.74,37069.0
2021-03-30 10:15:00,65.73,65.79,65.67,65.78,13265.0,65.73,65.79,65.67,65.78,13265.0
2021-03-30 10:20:00,65.76,65.91,65.73,65.9,129612.0,65.76,65.91,65.73,65.9,129612.0
2021-03-30 10:25:00,65.86,66.14,65.85,66.1,52279.0,65.86,66.14,65.85,66.1,52279.0
2021-03-30 10:30:00,66.08,66.11,65.88,65.95,19484.0,66.08,66.11,65.88,65.95,19484.0
2021-03-30 10:35:00,65.95,66.08,65.94,65.96,10332.0,65.95,66.08,65.94,65.96,10332.0
2021-03-30 10:40:00,65.96,65.96,65.73,65.74,10847.0,65.96,65.96,65.73,65.74,10847.0
2021-03-30 10:45:00,65.77,65.85,65.73,65.8,23763.0,65.77,65.85,65.73,65.8,23763.0
2021-03-30 10:50:00,65.78,65.81,65.72,65.77,20786.0,65.78,65.81,65.72,65.77,20786.0
2021-03-30 10:55:00,65.76,65.82,65.73,65.74,15664.0,65.76,65.82,65.73,65.74,15664.0
2021-03-30 11:00:00,65.75,65.82,65.74,65.79,15892.0,65.75,65.82,65.74,65.79,15892.0
2021-03-30 11:05:00,65.78,65.83,65.67,65.7,10563.0,65.78,65.83,65.67,65.7,10563.0
2021-03-30 11:10:00,65.68,65.74,65.62,65.72,13622.0,65.68,65.74,65.62,65.72,13622.0
2021-03-30 11:15:00,65.72,65.72,65.51,65.62,38271.0,65.72,65.72,65.51,65.62,38271.0
2021-03-30 11:20:00,65.63,65.7,65.62,65.64,15339.0,65.63,65.7,65.62,65.64,15339.0
2021-03-30 11:25:00,65.64,65.72,65.64,65.7,8224.0,65.64,65.72,65.64,65.7,8224.0
2021-03-30 11:30:00,65.7,65.71,65.62,65.65,17032.0,65.7,65.71,65.62,65.65,17032.0
2021-03-30 11:35:00,65.64,65.66,65.51,65.61,20412.0,65.64,65.66,65.51,65.61,20412.0
2021-03-30 11:40:00,65.61,65.72,65.6,65.72,7361.0,65.61,65.72,65.6,65.72,7361.0
2021-03-30 11:45:00,65.73,65.85,65.71,65.74,7613.0,65.73,65.85,65.71,65.74,7613.0
2021-03-30 11:50:00,65.73,65.75,65.64,65.72,12693.0,65.73,65.75,65.64,65.72,12693.0
2021-03-30 11:55:00,65.7,65.7,65.59,65.65,7493.0,65.7,65.7,65.59,65.65,7493.0
2021-03-30 12:00:00,65.63,65.69,65.55,65.55,18233.0,65.63,65.69,65.55,65.55,18233.0
2021-03-30 12:05:00,65.55,65.66,65.52,65.66,15507.0,65.55,65.66,65.52,65.66,15507.0
2021-03-30 12:10:00,65.66,65.81,65.66,65.78,19284.0,65.66,65.81,65.66,65.78,19284.0
2021-03-30 12:15:00,65.77,65.82,65.73,65.8,12588.0,65.77,65.82,65.73,65.8,12588.0
2021-03-30 12:20:00,65.79,65.79,65.65,65.71,22723.0,65.79,65.79,65.65,65.71,22723.0
2021-03-30 12:25:00,65.69,65.73,65.64,65.68,8765.0,65.69,65.73,65.64,65.68,8765.0
2021-03-30 12:30:00,65.68,65.73,65.65,65.72,12303.0,65.68,65.73,65.65,65.72,12303.0
2021-03-30 12:35:00,65.72,65.8,65.69,65.8,15326.0,65.72,65.8,65.69,65.8,15326.0
2021-03-30 12:40:00,65.8,65.8,65.67,65.72,14931.0,65.8,65.8,65.67,65.72,14931.0
2021-03-30 12:45:00,65.72,65.77,65.7,65.75,19313.0,65.72,65.77,65.7,65.75,19313.0
2021-03-30 12:50:00,65.75,65.82,65.72,65.77,17663.0,65.75,65.82,65.72,65.77,17663.0
2021-03-30 12:55:00,65.75,65.8,65.73,65.73,9358.0,65.75,65.8,65.73,65.73,9358.0
2021-03-30 13:00:00,65.74,65.75,65.7,65.71,5640.0,65.74,65.75,65.7,65.71,5640.0
2021-03-30 13:05:00,65.72,65.8,65.69,65.73,8683.0,65.72,65.8,65.69,65.73,8683.0
2021-03-30 13:10:00,65.74,65.75,65.62,65.67,6447.0,65.74,65.75,65.62,65.67,6447.0
2021-03-30 13:15:00,65.67,65.74,65.64,65.67,8063.0,65.67,65.74,65.64,65.67,8063.0
2021-03-30 13:20:00,65.65,65.71,65.63,65.67,8981.0,65.65,65.71,65.63,65.67,8981.0
2021-03-30 13:25:00,65.68,65.72,65.64,65.71,15524.0,65.68,65.72,65.64,65.71,15524.0
2021-03-30 13:30:00,65.75,65.75,65.69,65.7,6679.0,65.75,65.75,65.69,65.7,6679.0
2021-03-30 13:35:00,65.7,65.82,65.68,65.81,6391.0,65.7,65.82,65.68,65.81,6391.0
2021-03-30 13:40:00,65.8,65.84,65.74,65.79,9346.0,65.8,65.84,65.74,65.79,9346.0
2021-03-30 13:45:00,65.78,65.83,65.77,65.77,4852.0,65.78,65.83,65.77,65.77,4852.0
2021-03-30 13:50:00,65.78,65.79,65.71,65.77,5971.0,65.78,65.79,65.71,65.77,5971.0
2021-03-30 13:55:00,65.78,65.81,65.72,65.76,7476.0,65.78,65.81,65.72,65.76,7476.0
2021-03-30 14:00:00,65.77,65.78,65.7,65.73,9718.0,65.77,65.78,65.7,65.73,9718.0
2021-03-30 14:05:00,65.73,65.77,65.73,65.77,6213.0,65.73,65.77,65.73,65.77,6213.0
2021-03-30 14:10:00,65.79,65.81,65.72,65.72,6804.0,65.79,65.81,65.72,65.72,6804.0
2021-03-30 14:15:00,65.73,65.74,65.69,65.7,6268.0,65.73,65.74,65.69,65.7,6268.0
2021-03-30 14:20:00,65.7,65.72,65.63,65.67,6601.0,65.7,65.72,65.63,65.67,6601.0
2021-03-30 14:25:00,65.66,65.66,65.6,65.62,6236.0,65.66,65.66,65.6,65.62,6236.0
2021-03-30 14:30:00,65.6,65.61,65.47,65.47,18301.0,65.6,65.61,65.47,65.47,18301.0
2021-03-30 14:35:00,65.46,65.46,65.3,65.3,7942.0,65.46,65.46,65.3,65.3,7942.0
2021-03-30 14:40:00,65.28,65.31,65.23,65.24,9213.0,65.28,65.31,65.23,65.24,9213.0
2021-03-30 14:45:00,65.22,65.27,65.21,65.27,10428.0,65.22,65.27,65.21,65.27,10428.0
2021-03-30 14:50:00,65.27,65.28,65.17,65.22,8439.0,65.27,65.28,65.17,65.22,8439.0
2021-03-30 14:55:00,65.22,65.43,65.22,65.42,13174.0,65.22,65.43,65.22,65.42,13174.0
2021-03-30 15:00:00,65.43,65.58,65.4,65.57,14674.0,65.43,65.58,65.4,65.57,14674.0
2021-03-30 15:05:00,65.57,65.6,65.48,65.49,12128.0,65.57,65.6,65.48,65.49,12128.0
2021-03-30 15:10:00,65.48,65.48,65.41,65.45,6081.0,65.48,65.48,65.41,65.45,6081.0
2021-03-30 15:15:00,65.45,65.49,65.29,65.29,12352.0,65.45,65.49,65.29,65.29,12352.0
2021-03-30 15:20:00,65.29,65.31,65.22,65.28,17751.0,65.29,65.31,65.22,65.28,17751.0
2021-03-30 15:25:00,65.27,65.27,65.14,65.16,26576.0,65.27,65.27,65.14,65.16,26576.0
2021-03-30 15:30:00,65.15,65.2,65.11,65.12,23207.0,65.15,65.2,65.11,65.12,23207.0
2021-03-30 15:35:00,65.13,65.22,65.09,65.1,29674.0,65.13,65.22,65.09,65.1,29674.0
2021-03-30 15:40:00,65.1,65.19,65.1,65.18,59251.0,65.1,65.19,65.1,65.18,59251.0
2021-03-30 15:45:00,65.19,65.34,65.18,65.21,45462.0,65.19,65.34,65.18,65.21,45462.0
2021-03-30 15:50:00,65.18,65.21,65.13,65.16,101350.0,65.18,65.21,65.13,65.16,101350.0
2021-03-30 15:55:00,65.15,65.39,65.05,65.39,317107.0,65.15,65.39,65.05,65.39,317107.0
2021-03-31 09:30:00,64.81,65.3,64.79,64.92,55359.0,64.81,65.3,64.79,64.92,55359.0
2021-03-31 09:35:00,64.92,64.93,64.57,64.76,21971.0,64.92,64.93,64.57,64.76,21971.0
2021-03-31 09:40:00,64.72,64.73,64.32,64.47,20489.0,64.72,64.73,64.32,64.47,20489.0
2021-03-31 09:45:00,64.4,64.47,64.28,64.36,19180.0,64.4,64.47,64.28,64.36,19180.0
2021-03-31 09:50:00,64.38,64.4,64.01,64.01,34353.0,64.38,64.4,64.01,64.01,34353.0
2021-03-31 09:55:00,64.09,64.13,63.93,63.99,19801.0,64.09,64.13,63.93,63.99,19801.0
2021-03-31 10:00:00,64.03,64.05,63.97,64.02,21985.0,64.03,64.05,63.97,64.02,21985.0
2021-03-31 10:05:00,64.05,64.05,63.79,63.81,15222.0,64.05,64.05,63.79,63.81,15222.0
2021-03-31 10:10:00,63.83,64.1,63.81,63.98,30880.0,63.83,64.1,63.81,63.98,30880.0
2021-03-31 10:15:00,63.98,64.05,63.87,64.03,18123.0,63.98,64.05,63.87,64.03,18123.0
2021-03-31 10:20:00,64.04,64.16,64.0,64.11,15885.0,64.04,64.16,64.0,64.11,15885.0
2021-03-31 10:25:00,64.11,64.28,64.11,64.13,15564.0,64.11,64.28,64.11,64.13,15564.0
2021-03-31 10:30:00,64.14,64.17,64.03,64.06,17185.0,64.14,64.17,64.03,64.06,17185.0
2021-03-31 10:35:00,64.04,64.04,63.89,63.9,14560.0,64.04,64.04,63.89,63.9,14560.0
2021-03-31 10:40:00,63.92,64.02,63.87,64.01,17458.0,63.92,64.02,63.87,64.01,17458.0
2021-03-31 10:45:00,64.02,64.29,63.99,64.29,26497.0,64.02,64.29,63.99,64.29,26497.0
2021-03-31 10:50:00,64.29,64.49,64.29,64.49,26675.0,64.29,64.49,64.29,64.49,26675.0
2021-03-31 10:55:00,64.47,64.5,64.37,64.4,31181.0,64.47,64.5,64.37,64.4,31181.0
2021-03-31 11:00:00,64.41,64.5,64.22,64.4,42135.0,64.41,64.5,64.22,64.4,42135.0
2021-03-31 11:05:00,64.41,64.51,64.28,64.29,15266.0,64.41,64.51,64.28,64.29,15266.0
2021-03-31 11:10:00,64.32,64.44,64.29,64.29,19114.0,64.32,64.44,64.29,64.29,19114.0
2021-03-31 11:15:00,64.29,64.36,64.18,64.2,15941.0,64.29,64.36,64.18,64.2,15941.0
2021-03-31 11:20:00,64.18,64.22,64.1,64.22,20809.0,64.18,64.22,64.1,64.22,20809.0
2021-03-31 11:25:00,64.2,64.34,64.19,64.23,12386.0,64.2,64.34,64.19,64.23,12386.0
2021-03-31 11:30:00,64.26,64.43,64.26,64.31,19223.0,64.26,64.43,64.26,64.31,19223.0
2021-03-31 11:35:00,64.34,64.46,64.32,64.42,9862.0,64.34,64.46,64.32,64.42,9862.0
2021-03-31 11:40:00,64.41,64.45,64.33,64.34,11178.0,64.41,64.45,64.33,64.34,11178.0
2021-03-31 11:45:00,64.35,64.39,64.19,64.24,15944.0,64.35,64.39,64.19,64.24,15944.0
2021-03-31 11:50:00,64.24,64.42,64.24,64.35,14320.0,64.24,64.42,64.24,64.35,14320.0
2021-03-31 11:55:00,64.34,64.39,64.21,64.28,15141.0,64.34,64.39,64.21,64.28,15141.0
2021-03-31 12:00:00,64.24,64.3,64.22,64.27,10092.0,64.24,64.3,64.22,64.27,10092.0
2021-03-31 12:05:00,64.29,64.31,64.18,64.18,13781.0,64.29,64.31,64.18,64.18,13781.0
2021-03-31 12:10:00,64.18,64.31,64.18,64.3,29892.0,64.18,64.31,64.18,64.3,29892.0
2021-03-31 12:15:00,64.3,64.34,64.28,64.31,13622.0,64.3,64.34,64.28,64.31,13622.0
2021-03-31 12:20:00,64.31,64.34,64.23,64.24,9352.0,64.31,64.34,64.23,64.24,9352.0
2021-03-31 12:25:00,64.25,64.25,64.05,64.07,9233.0,64.25,64.25,64.05,64.07,9233.0
2021-03-31 12:30:00,64.1,64.21,64.09,64.17,9989.0,64.1,64.21,64.09,64.17,9989.0
2021-03-31 12:35:00,64.19,64.23,64.12,64.18,12745.0,64.19,64.23,64.12,64.18,12745.0
2021-03-31 12:40:00,64.23,64.32,64.21,64.32,20263.0,64.23,64.32,64.21,64.32,20263.0
2021-03-31 12:45:00,64.32,64.37,64.27,64.32,11900.0,64.32,64.37,64.27,64.32,11900.0
2021-03-31 12:50:00,64.35,64.52,64.35,64.47,17401.0,64.35,64.52,64.35,64.47,17401.0
2021-03-31 12:55:00,64.45,64.51,64.37,64.37,14371.0,64.45,64.51,64.37,64.37,14371.0
2021-03-31 13:00:00,64.38,64.49,64.37,64.48,12963.0,64.38,64.49,64.37,64.48,12963.0
2021-03-31 13:05:00,64.48,64.49,64.41,64.44,9168.0,64.48,64.49,64.41,64.44,9168.0
2021-03-31 13:10:00,64.44,64.59,64.44,64.57,31460.0,64.44,64.59,64.44,64.57,31460.0
2021-03-31 13:15:00,64.56,64.59,64.54,64.56,14755.0,64.56,64.59,64.54,64.56,14755.0
2021-03-31 13:20:00,64.54,64.64,64.54,64.56,21399.0,64.54,64.64,64.54,64.56,21399.0
2021-03-31 13:25:00,64.57,64.61,64.47,64.5,9393.0,64.57,64.61,64.47,64.5,9393.0
2021-03-31 13:30:00,64.49,64.54,64.48,64.5,11293.0,64.49,64.54,64.48,64.5,11293.0
2021-03-31 13:35:00,64.49,64.53,64.45,64.45,14293.0,64.49,64.53,64.45,64.45,14293.0
2021-03-31 13:40:00,64.46,64.51,64.42,64.44,11041.0,64.46,64.51,64.42,64.44,11041.0
2021-03-31 13:45:00,64.44,64.54,64.42,64.52,9837.0,64.44,64.54,64.42,64.52,9837.0
2021-03-31 13:50:00,64.5,64.55,64.38,64.4,9452.0,64.5,64.55,64.38,64.4,9452.0
2021-03-31 13:55:00,64.39,64.41,64.29,64.3,11277.0,64.39,64.41,64.29,64.3,11277.0
2021-03-31 14:00:00,64.32,64.4,64.29,64.38,8334.0,64.32,64.4,64.29,64.38,8334.0
2021-03-31 14:05:00,64.36,64.45,64.35,64.37,8826.0,64.36,64.45,64.35,64.37,8826.0
2021-03-31 14:10:00,64.38,64.43,64.3,64.31,16075.0,64.38,64.43,64.3,64.31,16075.0
2021-03-31 14:15:00,64.31,64.37,64.28,64.31,19538.0,64.31,64.37,64.28,64.31,19538.0
2021-03-31 14:20:00,64.32,64.33,64.21,64.27,17030.0,64.32,64.33,64.21,64.27,17030.0
2021-03-31 14:25:00,64.27,64.28,64.17,64.2,13011.0,64.27,64.28,64.17,64.2,13011.0
2021-03-31 14:30:00,64.21,64.26,64.19,64.23,14799.0,64.21,64.26,64.19,64.23,14799.0
2021-03-31 14:35:00,64.23,64.32,64.21,64.24,10498.0,64.23,64.32,64.21,64.24,10498.0
2021-03-31 14:40:00,64.24,64.28,64.19,64.26,15852.0,64.24,64.28,64.19,64.26,15852.0
2021-03-31 14:45:00,64.24,64.24,64.08,64.09,12696.0,64.24,64.24,64.08,64.09,12696.0
2021-03-31 14:50:00,64.08,64.13,64.02,64.03,15299.0,64.08,64.13,64.02,64.03,15299.0
2021-03-31 14:55:00,64.02,64.1,63.93,63.95,13324.0,64.02,64.1,63.93,63.95,13324.0
2021-03-31 15:00:00,63.95,64.02,63.95,64.02,16194.0,63.95,64.02,63.95,64.02,16194.0
2021-03-31 15:05:00,64.03,64.05,63.93,63.94,13818.0,64.03,64.05,63.93,63.94,13818.0
2021-03-31 15:10:00,63.95,64.0,63.81,64.0,47095.0,63.95,64.0,63.81,64.0,47095.0
2021-03-31 15:15:00,64.01,64.06,63.98,64.04,17011.0,64.01,64.06,63.98,64.04,17011.0
2021-03-31 15:20:00,64.02,64.05,63.98,64.04,28841.0,64.02,64.05,63.98,64.04,28841.0
2021-03-31 15:25:00,64.03,64.12,64.03,64.12,19111.0,64.03,64.12,64.03,64.12,19111.0
2021-03-31 15:30:00,64.1,64.16,64.05,64.12,32506.0,64.1,64.16,64.05,64.12,32506.0
2021-03-31 15:35:00,64.11,64.12,64.03,64.03,36968.0,64.11,64.12,64.03,64.03,36968.0
2021-03-31 15:40:00,64.03,64.09,64.0,64.02,19759.0,64.03,64.09,64.0,64.02,19759.0
2021-03-31 15:45:00,64.01,64.08,63.98,64.02,37333.0,64.01,64.08,63.98,64.02,37333.0
2021-03-31 15:50:00,64.02,64.09,63.98,64.05,69846.0,64.02,64.09,63.98,64.05,69846.0
2021-03-31 15:55:00,64.05,64.06,63.86,63.93,172949.0,64.05,64.06,63.86,63.93,172949.0
2021-04-01 09:30:00,63.84,64.03,63.11,63.23,73285.0,63.84,64.03,63.11,63.23,73285.0
2021-04-01 09:35:00,63.22,63.28,62.43,62.46,155004.0,63.22,63.28,62.43,62.46,155004.0
2021-04-01 09:40:00,62.47,62.8,62.38,62.79,30679.0,62.47,62.8,62.38,62.79,30679.0
2021-04-01 09:45:00,62.79,62.94,62.71,62.79,26413.0,62.79,62.94,62.71,62.79,26413.0
2021-04-01 09:50:00,62.78,62.82,62.63,62.76,28801.0,62.78,62.82,62.63,62.76,28801.0
2021-04-01 09:55:00,62.8,62.87,62.63,62.63,32221.0,62.8,62.87,62.63,62.63,32221.0
2021-04-01 10:00:00,62.62,62.83,62.6,62.79,18318.0,62.62,62.83,62.6,62.79,18318.0
2021-04-01 10:05:00,62.8,62.92,62.77,62.83,63761.0,62.8,62.92,62.77,62.83,63761.0
2021-04-01 10:10:00,62.82,62.86,62.7,62.83,29424.0,62.82,62.86,62.7,62.83,29424.0
2021-04-01 10:15:00,62.85,63.08,62.83,63.07,48048.0,62.85,63.08,62.83,63.07,48048.0
2021-04-01 10:20:00,63.08,63.11,62.94,63.0,23264.0,63.08,63.11,62.94,63.0,23264.0
2021-04-01 10:25:00,63.01,63.08,62.91,63.02,18906.0,63.01,63.08,62.91,63.02,18906.0
2021-04-01 10:30:00,62.99,63.18,62.96,63.07,29080.0,62.99,63.18,62.96,63.07,29080.0
2021-04-01 10:35:00,63.08,63.22,63.03,63.13,46159.0,63.08,63.22,63.03,63.13,46159.0
2021-04-01 10:40:00,63.14,63.22,63.12,63.22,32602.0,63.14,63.22,63.12,63.22,32602.0
2021-04-01 10:45:00,63.22,63.22,63.07,63.07,38752.0,63.22,63.22,63.07,63.07,38752.0
2021-04-01 10:50:00,63.08,63.21,63.03,63.13,23173.0,63.08,63.21,63.03,63.13,23173.0
2021-04-01 10:55:00,63.13,63.25,63.1,63.25,35116.0,63.13,63.25,63.1,63.25,35116.0
2021-04-01 11:00:00,63.24,63.24,63.17,63.2,22930.0,63.24,63.24,63.17,63.2,22930.0
2021-04-01 11:05:00,63.19,63.43,63.19,63.32,24933.0,63.19,63.43,63.19,63.32,24933.0
2021-04-01 11:10:00,63.34,63.36,63.18,63.35,38768.0,63.34,63.36,63.18,63.35,38768.0
2021-04-01 11:15:00,63.35,63.46,63.33,63.46,18911.0,63.35,63.46,63.33,63.46,18911.0
2021-04-01 11:20:00,63.45,63.6,63.44,63.56,14545.0,63.45,63.6,63.44,63.56,14545.0
2021-04-01 11:25:00,63.57,63.6,63.5,63.53,12741.0,63.57,63.6,63.5,63.53,12741.0
2021-04-01 11:30:00,63.53,63.58,63.42,63.42,27606.0,63.53,63.58,63.42,63.42,27606.0
2021-04-01 11:35:00,63.44,63.47,63.34,63.42,19282.0,63.44,63.47,63.34,63.42,19282.0
2021-04-01 11:40:00,63.42,63.48,63.4,63.45,25109.0,63.42,63.48,63.4,63.45,25109.0
2021-04-01 11:45:00,63.45,63.48,63.42,63.48,14167.0,63.45,63.48,63.42,63.48,14167.0
2021-04-01 11:50:00,63.49,63.5,63.37,63.43,17607.0,63.49,63.5,63.37,63.43,17607.0
2021-04-01 11:55:00,63.44,63.46,63.36,63.39,43339.0,63.44,63.46,63.36,63.39,43339.0
2021-04-01 12:00:00,63.39,63.48,63.38,63.42,20193.0,63.39,63.48,63.38,63.42,20193.0
2021-04-01 12:05:00,63.42,63.5,63.4,63.48,26001.0,63.42,63.5,63.4,63.48,26001.0
2021-04-01 12:10:00,63.49,63.5,63.44,63.45,28808.0,63.49,63.5,63.44,63.45,28808.0
2021-04-01 12:15:00,63.44,63.51,63.44,63.5,20310.0,63.44,63.51,63.44,63.5,20310.0
2021-04-01 12:20:00,63.5,63.56,63.47,63.55,17598.0,63.5,63.56,63.47,63.55,17598.0
2021-04-01 12:25:00,63.52,63.56,63.52,63.52,9093.0,63.52,63.56,63.52,63.52,9093.0
2021-04-01 12:30:00,63.53,63.56,63.53,63.56,15033.0,63.53,63.56,63.53,63.56,15033.0
2021-04-01 12:35:00,63.56,63.57,63.47,63.52,36260.0,63.56,63.57,63.47,63.52,36260.0
2021-04-01 12:40:00,63.53,63.54,63.43,63.45,24630.0,63.53,63.54,63.43,63.45,24630.0
2021-04-01 12:45:00,63.45,63.56,63.45,63.49,15170.0,63.45,63.56,63.45,63.49,15170.0
2021-04-01 12:50:00,63.49,63.5,63.45,63.5,17094.0,63.49,63.5,63.45,63.5,17094.0
2021-04-01 12:55:00,63.49,63.5,63.46,63.46,10032.0,63.49,63.5,63.46,63.46,10032.0
2021-04-01 13:00:00,63.47,63.5,63.43,63.46,9979.0,63.47,63.5,63.43,63.46,9979.0
2021-04-01 13:05:00,63.46,63.47,63.43,63.45,7403.0,63.46,63.47,63.43,63.45,7403.0
2021-04-01 13:10:00,63.46,63.47,63.33,63.34,16028.0,63.46,63.47,63.33,63.34,16028.0
2021-04-01 13:15:00,63.36,63.42,63.25,63.26,28680.0,63.36,63.42,63.25,63.26,28680.0
2021-04-01 13:20:00,63.26,63.34,63.26,63.31,12990.0,63.26,63.34,63.26,63.31,12990.0
2021-04-01 13:25:00,63.32,63.38,63.31,63.36,9112.0,63.32,63.38,63.31,63.36,9112.0
2021-04-01 13:30:00,63.35,63.35,63.24,63.26,26952.0,63.35,63.35,63.24,63.26,26952.0
2021-04-01 13:35:00,63.25,63.26,63.2,63.25,16808.0,63.25,63.26,63.2,63.25,16808.0
2021-04-01 13:40:00,63.25,63.25,63.1,63.11,34121.0,63.25,63.25,63.1,63.11,34121.0
2021-04-01 13:45:00,63.11,63.15,63.03,63.11,31411.0,63.11,63.15,63.03,63.11,31411.0
2021-04-01 13:50:00,63.11,63.12,63.05,63.1,8064.0,63.11,63.12,63.05,63.1,8064.0
2021-04-01 13:55:00,63.1,63.2,63.1,63.17,7355.0,63.1,63.2,63.1,63.17,7355.0
2021-04-01 14:00:00,63.15,63.19,63.06,63.07,12758.0,63.15,63.19,63.06,63.07,12758.0
2021-04-01 14:05:00,63.08,63.11,63.06,63.07,11479.0,63.08,63.11,63.06,63.07,11479.0
2021-04-01 14:10:00,63.07,63.08,62.96,63.0,14375.0,63.07,63.08,62.96,63.0,14375.0
2021-04-01 14:15:00,62.99,63.01,62.91,62.96,16351.0,62.99,63.01,62.91,62.96,16351.0
2021-04-01 14:20:00,62.96,63.02,62.96,62.98,16096.0,62.96,63.02,62.96,62.98,16096.0
2021-04-01 14:25:00,62.98,62.98,62.89,62.93,27900.0,62.98,62.98,62.89,62.93,27900.0
2021-04-01 14:30:00,62.95,63.05,62.9,62.95,29436.0,62.95,63.05,62.9,62.95,29436.0
2021-04-01 14:35:00,62.94,62.94,62.78,62.78,19267.0,62.94,62.94,62.78,62.78,19267.0
2021-04-01 14:40:00,62.79,62.83,62.77,62.78,12024.0,62.79,62.83,62.77,62.78,12024.0
2021-04-01 14:45:00,62.78,62.79,62.72,62.78,14405.0,62.78,62.79,62.72,62.78,14405.0
2021-04-01 14:50:00,62.77,62.85,62.75,62.83,11384.0,62.77,62.85,62.75,62.83,11384.0
2021-04-01 14:55:00,62.83,62.91,62.83,62.9,466431.0,62.83,62.91,62.83,62.9,466431.0
2021-04-01 15:00:00,62.91,63.29,62.91,63.28,26594.0,62.91,63.29,62.91,63.28,26594.0
2021-04-01 15:05:00,63.28,63.28,63.2,63.25,23386.0,63.28,63.28,63.2,63.25,23386.0
2021-04-01 15:10:00,63.28,63.29,63.23,63.25,20951.0,63.28,63.29,63.23,63.25,20951.0
2021-04-01 15:15:00,63.25,63.25,63.15,63.24,22472.0,63.25,63.25,63.15,63.24,22472.0
2021-04-01 15:20:00,63.24,63.24,63.13,63.15,24071.0,63.24,63.24,63.13,63.15,24071.0
2021-04-01 15:25:00,63.15,63.26,63.12,63.24,21067.0,63.15,63.26,63.12,63.24,21067.0
2021-04-01 15:30:00,63.24,63.26,63.19,63.22,20369.0,63.24,63.26,63.19,63.22,20369.0
2021-04-01 15:35:00,63.21,63.3,63.2,63.25,28203.0,63.21,63.3,63.2,63.25,28203.0
2021-04-01 15:40:00,63.25,63.33,63.24,63.29,26334.0,63.25,63.33,63.24,63.29,26334.0
2021-04-01 15:45:00,63.29,63.3,63.15,63.16,32440.0,63.29,63.3,63.15,63.16,32440.0
2021-04-01 15:50:00,63.16,63.29,63.13,63.22,83429.0,63.16,63.29,63.13,63.22,83429.0
2021-04-01 15:55:00,63.22,63.3,63.2,63.26,138376.0,63.22,63.3,63.2,63.26,138376.0
2021-04-05 09:30:00,63.84,63.94,63.73,63.84,28507.0,63.84,63.94,63.73,63.84,28507.0
2021-04-05 09:35:00,63.89,64.09,63.81,63.88,17732.0,63.89,64.09,63.81,63.88,17732.0
2021-04-05 09:40:00,63.88,64.04,63.8,63.8,4877.0,63.88,64.04,63.8,63.8,4877.0
2021-04-05 09:45:00,63.8,63.98,63.77,63.82,15462.0,63.8,63.98,63.77,63.82,15462.0
2021-04-05 09:50:00,63.81,63.95,63.74,63.88,13167.0,63.81,63.95,63.74,63.88,13167.0
2021-04-05 09:55:00,63.86,64.04,63.8,64.03,10006.0,63.86,64.04,63.8,64.03,10006.0
2021-04-05 10:00:00,64.07,64.1,63.93,63.94,8107.0,64.07,64.1,63.93,63.94,8107.0
2021-04-05 10:05:00,63.94,64.22,63.94,64.22,12565.0,63.94,64.22,63.94,64.22,12565.0
2021-04-05 10:10:00,64.19,64.32,64.13,64.13,9136.0,64.19,64.32,64.13,64.13,9136.0
2021-04-05 10:15:00,64.16,64.37,64.15,64.28,10859.0,64.16,64.37,64.15,64.28,10859.0
2021-04-05 10:20:00,64.3,64.33,64.17,64.19,5352.0,64.3,64.33,64.17,64.19,5352.0
2021-04-05 10:25:00,64.19,64.23,64.1,64.1,9016.0,64.19,64.23,64.1,64.1,9016.0
2021-04-05 10:30:00,64.1,64.29,64.08,64.27,7220.0,64.1,64.29,64.08,64.27,7220.0
2021-04-05 10:35:00,64.28,64.35,64.23,64.23,6639.0,64.28,64.35,64.23,64.23,6639.0
2021-04-05 10:40:00,64.3,64.36,64.24,64.25,33391.0,64.3,64.36,64.24,64.25,33391.0
2021-04-05 10:45:00,64.27,64.28,64.21,64.22,23643.0,64.27,64.28,64.21,64.22,23643.0
2021-04-05 10:50:00,64.25,64.54,64.25,64.49,14233.0,64.25,64.54,64.25,64.49,14233.0
2021-04-05 10:55:00,64.45,64.5,64.34,64.44,13042.0,64.45,64.5,64.34,64.44,13042.0
2021-04-05 11:00:00,64.47,64.52,64.36,64.42,12043.0,64.47,64.52,64.36,64.42,12043.0
2021-04-05 11:05:00,64.41,64.52,64.38,64.5,10506.0,64.41,64.52,64.38,64.5,10506.0
2021-04-05 11:10:00,64.47,64.5,64.38,64.38,15818.0,64.47,64.5,64.38,64.38,15818.0
2021-04-05 11:15:00,64.34,64.39,64.31,64.37,13662.0,64.34,64.39,64.31,64.37,13662.0
2021-04-05 11:20:00,64.35,64.39,64.3,64.36,6359.0,64.35,64.39,64.3,64.36,6359.0
2021-04-05 11:25:00,64.41,64.42,64.34,64.38,6618.0,64.41,64.42,64.34,64.38,6618.0
2021-04-05 11:30:00,64.38,64.44,64.34,64.44,8967.0,64.38,64.44,64.34,64.44,8967.0
2021-04-05 11:35:00,64.41,64.56,64.41,64.45,21810.0,64.41,64.56,64.41,64.45,21810.0
2021-04-05 11:40:00,64.49,64.52,64.41,64.46,19302.0,64.49,64.52,64.41,64.46,19302.0
2021-04-05 11:45:00,64.48,64.48,64.39,64.45,7148.0,64.48,64.48,64.39,64.45,7148.0
2021-04-05 11:50:00,64.45,64.49,64.38,64.43,9647.0,64.45,64.49,64.38,64.43,9647.0
2021-04-05 11:55:00,64.45,64.45,64.31,64.41,13214.0,64.45,64.45,64.31,64.41,13214.0
2021-04-05 12:00:00,64.42,64.5,64.41,64.47,7475.0,64.42,64.5,64.41,64.47,7475.0
2021-04-05 12:05:00,64.48,64.54,64.45,64.53,6420.0,64.48,64.54,64.45,64.53,6420.0
2021-04-05 12:10:00,64.55,64.61,64.55,64.58,7156.0,64.55,64.61,64.55,64.58,7156.0
2021-04-05 12:15:00,64.58,64.58,64.48,64.48,7819.0,64.58,64.58,64.48,64.48,7819.0
2021-04-05 12:20:00,64.49,64.5,64.45,64.47,10693.0,64.49,64.5,64.45,64.47,10693.0
2021-04-05 12:25:00,64.47,64.52,64.45,64.48,6314.0,64.47,64.52,64.45,64.48,6314.0
2021-04-05 12:30:00,64.45,64.57,64.45,64.54,8754.0,64.45,64.57,64.45,64.54,8754.0
2021-04-05 12:35:00,64.56,64.6,64.54,64.56,7404.0,64.56,64.6,64.54,64.56,7404.0
2021-04-05 12:40:00,64.54,64.54,64.49,64.53,6991.0,64.54,64.54,64.49,64.53,6991.0
2021-04-05 12:45:00,64.53,64.53,64.46,64.46,8378.0,64.53,64.53,64.46,64.46,8378.0
2021-04-05 12:50:00,64.46,64.49,64.35,64.36,9242.0,64.46,64.49,64.35,64.36,9242.0
2021-04-05 12:55:00,64.35,64.43,64.32,64.43,13382.0,64.35,64.43,64.32,64.43,13382.0
2021-04-05 13:00:00,64.42,64.46,64.38,64.45,4480.0,64.42,64.46,64.38,64.45,4480.0
2021-04-05 13:05:00,64.45,64.49,64.42,64.48,34727.0,64.45,64.49,64.42,64.48,34727.0
2021-04-05 13:10:00,64.47,64.47,64.4,64.45,7574.0,64.47,64.47,64.4,64.45,7574.0
2021-04-05 13:15:00,64.44,64.45,64.33,64.36,37407.0,64.44,64.45,64.33,64.36,37407.0
2021-04-05 13:20:00,64.34,64.36,64.31,64.31,6675.0,64.34,64.36,64.31,64.31,6675.0
2021-04-05 13:25:00,64.31,64.34,64.22,64.28,33942.0,64.31,64.34,64.22,64.28,33942.0
2021-04-05 13:30:00,64.28,64.29,64.22,64.23,7551.0,64.28,64.29,64.22,64.23,7551.0
2021-04-05 13:35:00,64.23,64.26,64.08,64.12,11376.0,64.23,64.26,64.08,64.12,11376.0
2021-04-05 13:40:00,64.1,64.14,63.98,64.03,11835.0,64.1,64.14,63.98,64.03,11835.0
2021-04-05 13:45:00,64.04,64.12,64.02,64.03,9903.0,64.04,64.12,64.02,64.03,9903.0
2021-04-05 13:50:00,64.03,64.03,63.94,63.95,15841.0,64.03,64.03,63.94,63.95,15841.0
2021-04-05 13:55:00,63.94,63.94,63.86,63.89,18622.0,63.94,63.94,63.86,63.89,18622.0
2021-04-05 14:00:00,63.89,63.89,63.79,63.81,13093.0,63.89,63.89,63.79,63.81,13093.0
2021-04-05 14:05:00,63.81,63.91,63.81,63.91,117898.0,63.81,63.91,63.81,63.91,117898.0
2021-04-05 14:10:00,63.91,63.98,63.85,63.98,47540.0,63.91,63.98,63.85,63.98,47540.0
2021-04-05 14:15:00,63.98,64.05,63.96,63.98,25342.0,63.98,64.05,63.96,63.98,25342.0
2021-04-05 14:20:00,63.97,64.01,63.95,63.98,15050.0,63.97,64.01,63.95,63.98,15050.0
2021-04-05 14:25:00,63.99,64.0,63.93,63.97,14075.0,63.99,64.0,63.93,63.97,14075.0
2021-04-05 14:30:00,63.96,63.99,63.92,63.98,27029.0,63.96,63.99,63.92,63.98,27029.0
2021-04-05 14:35:00,63.98,64.02,63.93,63.97,16070.0,63.98,64.02,63.93,63.97,16070.0
2021-04-05 14:40:00,63.96,64.0,63.9,63.97,32573.0,63.96,64.0,63.9,63.97,32573.0
2021-04-05 14:45:00,63.96,63.99,63.8,63.82,21079.0,63.96,63.99,63.8,63.82,21079.0
2021-04-05 14:50:00,63.82,63.86,63.77,63.78,13202.0,63.82,63.86,63.77,63.78,13202.0
2021-04-05 14:55:00,63.79,63.85,63.79,63.82,15328.0,63.79,63.85,63.79,63.82,15328.0
2021-04-05 15:00:00,63.8,63.89,63.79,63.82,16083.0,63.8,63.89,63.79,63.82,16083.0
2021-04-05 15:05:00,63.82,63.92,63.82,63.87,14552.0,63.82,63.92,63.82,63.87,14552.0
2021-04-05 15:10:00,63.86,63.9,63.81,63.87,16109.0,63.86,63.9,63.81,63.87,16109.0
2021-04-05 15:15:00,63.86,63.87,63.8,63.85,16766.0,63.86,63.87,63.8,63.85,16766.0
2021-04-05 15:20:00,63.85,63.86,63.73,63.76,19076.0,63.85,63.86,63.73,63.76,19076.0
2021-04-05 15:25:00,63.75,63.79,63.69,63.79,17932.0,63.75,63.79,63.69,63.79,17932.0
2021-04-05 15:30:00,63.8,63.8,63.73,63.76,26798.0,63.8,63.8,63.73,63.76,26798.0
2021-04-05 15:35:00,63.77,63.82,63.72,63.73,33153.0,63.77,63.82,63.72,63.73,33153.0
2021-04-05 15:40:00,63.73,63.77,63.67,63.73,31973.0,63.73,63.77,63.67,63.73,31973.0
2021-04-05 15:45:00,63.71,63.85,63.68,63.82,23894.0,63.71,63.85,63.68,63.82,23894.0
2021-04-05 15:50:00,63.83,63.92,63.83,63.89,79346.0,63.83,63.92,63.83,63.89,79346.0
2021-04-05 15:55:00,63.88,63.99,63.82,63.95,209990.0,63.88,63.99,63.82,63.95,209990.0
2021-04-06 09:30:00,63.95,63.95,63.25,63.28,43714.0,63.95,63.95,63.25,63.28,43714.0
2021-04-06 09:35:00,63.32,63.38,63.09,63.33,22262.0,63.32,63.38,63.09,63.33,22262.0
2021-04-06 09:40:00,63.31,63.37,63.1,63.23,12036.0,63.31,63.37,63.1,63.23,12036.0
2021-04-06 09:45:00,63.21,63.25,63.15,63.16,30167.0,63.21,63.25,63.15,63.16,30167.0
2021-04-06 09:50:00,63.18,63.2,63.06,63.11,58663.0,63.18,63.2,63.06,63.11,58663.0
2021-04-06 09:55:00,63.11,63.21,62.93,63.01,31203.0,63.11,63.21,62.93,63.01,31203.0
2021-04-06 10:00:00,63.04,63.1,62.9,62.93,31475.0,63.04,63.1,62.9,62.93,31475.0
2021-04-06 10:05:00,62.96,63.19,62.9,63.14,18225.0,62.96,63.19,62.9,63.14,18225.0
2021-04-06 10:10:00,63.14,63.21,62.94,63.01,20669.0,63.14,63.21,62.94,63.01,20669.0
2021-04-06 10:15:00,63.01,63.04,62.85,62.96,106396.0,63.01,63.04,62.85,62.96,106396.0
2021-04-06 10:20:00,62.96,63.01,62.82,62.89,43603.0,62.96,63.01,62.82,62.89,43603.0
2021-04-06 10:25:00,62.9,63.21,62.9,63.05,21249.0,62.9,63.21,62.9,63.05,21249.0
2021-04-06 10:30:00,63.03,63.05,62.93,62.98,16363.0,63.03,63.05,62.93,62.98,16363.0
2021-04-06 10:35:00,62.93,63.0,62.88,62.91,19128.0,62.93,63.0,62.88,62.91,19128.0
2021-04-06 10:40:00,62.91,62.95,62.83,62.87,19708.0,62.91,62.95,62.83,62.87,19708.0
2021-04-06 10:45:00,62.88,62.88,62.71,62.71,16220.0,62.88,62.88,62.71,62.71,16220.0
2021-04-06 10:50:00,62.71,62.77,62.65,62.65,46829.0,62.71,62.77,62.65,62.65,46829.0
2021-04-06 10:55:00,62.67,62.81,62.67,62.7,127282.0,62.67,62.81,62.67,62.7,127282.0
2021-04-06 11:00:00,62.69,62.91,62.67,62.9,16304.0,62.69,62.91,62.67,62.9,16304.0
2021-04-06 11:05:00,62.9,63.06,62.84,63.04,23808.0,62.9,63.06,62.84,63.04,23808.0
2021-04-06 11:10:00,63.06,63.13,63.02,63.12,19672.0,63.06,63.13,63.02,63.12,19672.0
2021-04-06 11:15:00,63.12,63.17,63.06,63.09,40142.0,63.12,63.17,63.06,63.09,40142.0
2021-04-06 11:20:00,63.08,63.1,63.0,63.04,16893.0,63.08,63.1,63.0,63.04,16893.0
2021-04-06 11:25:00,63.05,63.06,62.99,63.01,22538.0,63.05,63.06,62.99,63.01,22538.0
2021-04-06 11:30:00,63.01,63.09,63.0,63.07,18060.0,63.01,63.09,63.0,63.07,18060.0
2021-04-06 11:35:00,63.07,63.07,62.99,63.01,16755.0,63.07,63.07,62.99,63.01,16755.0
2021-04-06 11:40:00,63.02,63.03,62.99,63.01,13870.0,63.02,63.03,62.99,63.01,13870.0
2021-04-06 11:45:00,63.02,63.07,63.0,63.07,16098.0,63.02,63.07,63.0,63.07,16098.0
2021-04-06 11:50:00,63.1,63.13,63.08,63.1,13225.0,63.1,63.13,63.08,63.1,13225.0
2021-04-06 11:55:00,63.12,63.15,63.09,63.12,6671.0,63.12,63.15,63.09,63.12,6671.0
2021-04-06 12:00:00,63.12,63.15,63.07,63.09,8738.0,63.12,63.15,63.07,63.09,8738.0
2021-04-06 12:05:00,63.09,63.28,63.08,63.22,12631.0,63.09,63.28,63.08,63.22,12631.0
2021-04-06 12:10:00,63.21,63.32,63.21,63.32,10721.0,63.21,63.32,63.21,63.32,10721.0
2021-04-06 12:15:00,63.33,63.36,63.27,63.27,11148.0,63.33,63.36,63.27,63.27,11148.0
2021-04-06 12:20:00,63.27,63.29,63.23,63.23,14318.0,63.27,63.29,63.23,63.23,14318.0
2021-04-06 12:25:00,63.23,63.3,63.21,63.28,14860.0,63.23,63.3,63.21,63.28,14860.0
2021-04-06 12:30:00,63.29,63.34,63.24,63.24,10430.0,63.29,63.34,63.24,63.24,10430.0
2021-04-06 12:35:00,63.23,63.27,63.17,63.2,10808.0,63.23,63.27,63.17,63.2,10808.0
2021-04-06 12:40:00,63.22,63.23,63.1,63.1,14677.0,63.22,63.23,63.1,63.1,14677.0
2021-04-06 12:45:00,63.11,63.13,63.07,63.13,8485.0,63.11,63.13,63.07,63.13,8485.0
2021-04-06 12:50:00,63.13,63.15,63.08,63.14,18736.0,63.13,63.15,63.08,63.14,18736.0
2021-04-06 12:55:00,63.14,63.16,63.1,63.1,30582.0,63.14,63.16,63.1,63.1,30582.0
2021-04-06 13:00:00,63.12,63.19,63.11,63.15,9650.0,63.12,63.19,63.11,63.15,9650.0
2021-04-06 13:05:00,63.15,63.21,63.14,63.21,12267.0,63.15,63.21,63.14,63.21,12267.0
2021-04-06 13:10:00,63.2,63.21,63.1,63.12,8558.0,63.2,63.21,63.1,63.12,8558.0
2021-04-06 13:15:00,63.11,63.16,63.06,63.16,34364.0,63.11,63.16,63.06,63.16,34364.0
2021-04-06 13:20:00,63.16,63.24,63.16,63.22,32249.0,63.16,63.24,63.16,63.22,32249.0
2021-04-06 13:25:00,63.23,63.29,63.22,63.26,11386.0,63.23,63.29,63.22,63.26,11386.0
2021-04-06 13:30:00,63.26,63.26,63.19,63.19,9606.0,63.26,63.26,63.19,63.19,9606.0
2021-04-06 13:35:00,63.19,63.22,63.16,63.2,12048.0,63.19,63.22,63.16,63.2,12048.0
2021-04-06 13:40:00,63.2,63.2,63.15,63.16,19065.0,63.2,63.2,63.15,63.16,19065.0
2021-04-06 13:45:00,63.16,63.24,63.16,63.24,13795.0,63.16,63.24,63.16,63.24,13795.0
2021-04-06 13:50:00,63.25,63.26,63.2,63.24,15815.0,63.25,63.26,63.2,63.24,15815.0
2021-04-06 13:55:00,63.23,63.26,63.16,63.17,15753.0,63.23,63.26,63.16,63.17,15753.0
2021-04-06 14:00:00,63.16,63.19,63.15,63.17,20262.0,63.16,63.19,63.15,63.17,20262.0
2021-04-06 14:05:00,63.16,63.16,63.09,63.1,62951.0,63.16,63.16,63.09,63.1,62951.0
2021-04-06 14:10:00,63.08,63.11,63.06,63.09,16192.0,63.08,63.11,63.06,63.09,16192.0
2021-04-06 14:15:00,63.08,63.08,62.89,62.89,36073.0,63.08,63.08,62.89,62.89,36073.0
2021-04-06 14:20:00,62.89,62.89,62.75,62.75,25924.0,62.89,62.89,62.75,62.75,25924.0
2021-04-06 14:25:00,62.76,62.79,62.73,62.78,14580.0,62.76,62.79,62.73,62.78,14580.0
2021-04-06 14:30:00,62.78,62.78,62.65,62.72,33245.0,62.78,62.78,62.65,62.72,33245.0
2021-04-06 14:35:00,62.73,62.84,62.7,62.84,100588.0,62.73,62.84,62.7,62.84,100588.0
2021-04-06 14:40:00,62.83,62.92,62.81,62.84,17046.0,62.83,62.92,62.81,62.84,17046.0
2021-04-06 14:45:00,62.85,62.9,62.82,62.88,15709.0,62.85,62.9,62.82,62.88,15709.0
2021-04-06 14:50:00,62.88,62.89,62.84,62.87,12161.0,62.88,62.89,62.84,62.87,12161.0
2021-04-06 14:55:00,62.86,62.94,62.84,62.84,41299.0,62.86,62.94,62.84,62.84,41299.0
2021-04-06 15:00:00,62.83,62.84,62.76,62.76,15866.0,62.83,62.84,62.76,62.76,15866.0
2021-04-06 15:05:00,62.77,62.8,62.73,62.74,29609.0,62.77,62.8,62.73,62.74,29609.0
2021-04-06 15:10:00,62.74,62.74,62.67,62.68,15679.0,62.74,62.74,62.67,62.68,15679.0
2021-04-06 15:15:00,62.68,62.71,62.66,62.71,16116.0,62.68,62.71,62.66,62.71,16116.0
2021-04-06 15:20:00,62.72,62.72,62.68,62.71,39725.0,62.72,62.72,62.68,62.71,39725.0
2021-04-06 15:25:00,62.72,62.73,62.56,62.61,29774.0,62.72,62.73,62.56,62.61,29774.0
2021-04-06 15:30:00,62.61,62.64,62.44,62.5,49941.0,62.61,62.64,62.44,62.5,49941.0
2021-04-06 15:35:00,62.5,62.52,62.43,62.49,30025.0,62.5,62.52,62.43,62.49,30025.0
2021-04-06 15:40:00,62.48,62.58,62.4,62.51,33862.0,62.48,62.58,62.4,62.51,33862.0
2021-04-06 15:45:00,62.51,62.54,62.45,62.47,45719.0,62.51,62.54,62.45,62.47,45719.0
2021-04-06 15:50:00,62.48,62.56,62.45,62.51,48458.0,62.48,62.56,62.45,62.51,48458.0
2021-04-06 15:55:00,62.51,62.67,62.5,62.66,136264.0,62.51,62.67,62.5,62.66,136264.0
2021-04-07 09:30:00,62.81,62.81,62.44,62.53,53514.0,62.81,62.81,62.44,62.53,53514.0
2021-04-07 09:35:00,62.51,62.9,62.49,62.9,11950.0,62.51,62.9,62.49,62.9,11950.0
2021-04-07 09:40:00,62.89,62.95,62.76,62.89,20493.0,62.89,62.95,62.76,62.89,20493.0
2021-04-07 09:45:00,62.87,62.87,62.47,62.51,16017.0,62.87,62.87,62.47,62.51,16017.0
2021-04-07 09:50:00,62.47,62.65,62.38,62.61,14258.0,62.47,62.65,62.38,62.61,14258.0
2021-04-07 09:55:00,62.64,62.66,62.48,62.55,19839.0,62.64,62.66,62.48,62.55,19839.0
2021-04-07 10:00:00,62.59,62.72,62.52,62.54,41976.0,62.59,62.72,62.52,62.54,41976.0
2021-04-07 10:05:00,62.54,62.6,62.33,62.33,139975.0,62.54,62.6,62.33,62.33,139975.0
2021-04-07 10:10:00,62.33,62.57,62.25,62.39,23842.0,62.33,62.57,62.25,62.39,23842.0
2021-04-07 10:15:00,62.39,62.42,62.33,62.38,15129.0,62.39,62.42,62.33,62.38,15129.0
2021-04-07 10:20:00,62.37,62.43,62.35,62.43,17943.0,62.37,62.43,62.35,62.43,17943.0
2021-04-07 10:25:00,62.43,62.5,62.43,62.49,11645.0,62.43,62.5,62.43,62.49,11645.0
2021-04-07 10:30:00,62.49,62.73,62.49,62.68,11677.0,62.49,62.73,62.49,62.68,11677.0
2021-04-07 10:35:00,62.7,62.76,62.56,62.61,27603.0,62.7,62.76,62.56,62.61,27603.0
2021-04-07 10:40:00,62.63,62.66,62.57,62.61,12312.0,62.63,62.66,62.57,62.61,12312.0
2021-04-07 10:45:00,62.61,62.79,62.61,62.67,13420.0,62.61,62.79,62.61,62.67,13420.0
2021-04-07 10:50:00,62.68,62.75,62.67,62.75,8537.0,62.68,62.75,62.67,62.75,8537.0
2021-04-07 10:55:00,62.75,62.77,62.68,62.7,7444.0,62.75,62.77,62.68,62.7,7444.0
2021-04-07 11:00:00,62.68,62.68,62.51,62.52,10112.0,62.68,62.68,62.51,62.52,10112.0
2021-04-07 11:05:00,62.52,62.58,62.51,62.57,10307.0,62.52,62.58,62.51,62.57,10307.0
2021-04-07 11:10:00,62.55,62.61,62.52,62.61,8298.0,62.55,62.61,62.52,62.61,8298.0
2021-04-07 11:15:00,62.6,62.62,62.53,62.54,11494.0,62.6,62.62,62.53,62.54,11494.0
2021-04-07 11:20:00,62.54,62.58,62.51,62.53,14061.0,62.54,62.58,62.51,62.53,14061.0
2021-04-07 11:25:00,62.54,62.58,62.46,62.58,10301.0,62.54,62.58,62.46,62.58,10301.0
2021-04-07 11:30:00,62.57,62.65,62.56,62.65,9682.0,62.57,62.65,62.56,62.65,9682.0
2021-04-07 11:35:00,62.65,62.72,62.64,62.65,7139.0,62.65,62.72,62.64,62.65,7139.0
2021-04-07 11:40:00,62.64,62.64,62.53,62.55,5766.0,62.64,62.64,62.53,62.55,5766.0
2021-04-07 11:45:00,62.56,62.59,62.54,62.56,5431.0,62.56,62.59,62.54,62.56,5431.0
2021-04-07 11:50:00,62.58,62.6,62.49,62.57,5145.0,62.58,62.6,62.49,62.57,5145.0
2021-04-07 11:55:00,62.6,62.63,62.57,62.59,8144.0,62.6,62.63,62.57,62.59,8144.0
2021-04-07 12:00:00,62.58,62.62,62.57,62.61,6119.0,62.58,62.62,62.57,62.61,6119.0
2021-04-07 12:05:00,62.61,62.63,62.55,62.58,8774.0,62.61,62.63,62.55,62.58,8774.0
2021-04-07 12:10:00,62.59,62.62,62.52,62.52,11902.0,62.59,62.62,62.52,62.52,11902.0
2021-04-07 12:15:00,62.52,62.53,62.47,62.51,13979.0,62.52,62.53,62.47,62.51,13979.0
2021-04-07 12:20:00,62.53,62.56,62.47,62.56,5684.0,62.53,62.56,62.47,62.56,5684.0
2021-04-07 12:25:00,62.55,62.55,62.4,62.42,14761.0,62.55,62.55,62.4,62.42,14761.0
2021-04-07 12:30:00,62.4,62.44,62.38,62.39,7352.0,62.4,62.44,62.38,62.39,7352.0
2021-04-07 12:35:00,62.39,62.42,62.37,62.42,5419.0,62.39,62.42,62.37,62.42,5419.0
2021-04-07 12:40:00,62.42,62.43,62.38,62.4,8355.0,62.42,62.43,62.38,62.4,8355.0
2021-04-07 12:45:00,62.4,62.42,62.37,62.4,10166.0,62.4,62.42,62.37,62.4,10166.0
2021-04-07 12:50:00,62.42,62.49,62.42,62.44,7532.0,62.42,62.49,62.42,62.44,7532.0
2021-04-07 12:55:00,62.44,62.45,62.41,62.45,6308.0,62.44,62.45,62.41,62.45,6308.0
2021-04-07 13:00:00,62.46,62.47,62.42,62.44,7899.0,62.46,62.47,62.42,62.44,7899.0
2021-04-07 13:05:00,62.45,62.5,62.45,62.46,8109.0,62.45,62.5,62.45,62.46,8109.0
2021-04-07 13:10:00,62.47,62.57,62.45,62.55,6792.0,62.47,62.57,62.45,62.55,6792.0
2021-04-07 13:15:00,62.55,62.56,62.5,62.52,11736.0,62.55,62.56,62.5,62.52,11736.0
2021-04-07 13:20:00,62.52,62.56,62.5,62.55,14687.0,62.52,62.56,62.5,62.55,14687.0
2021-04-07 13:25:00,62.56,62.63,62.56,62.58,9523.0,62.56,62.63,62.56,62.58,9523.0
2021-04-07 13:30:00,62.59,62.63,62.53,62.56,11597.0,62.59,62.63,62.53,62.56,11597.0
2021-04-07 13:35:00,62.55,62.57,62.5,62.5,11837.0,62.55,62.57,62.5,62.5,11837.0
2021-04-07 13:40:00,62.52,62.54,62.5,62.51,10030.0,62.52,62.54,62.5,62.51,10030.0
2021-04-07 13:45:00,62.51,62.55,62.51,62.54,6170.0,62.51,62.55,62.51,62.54,6170.0
2021-04-07 13:50:00,62.52,62.54,62.5,62.51,6643.0,62.52,62.54,62.5,62.51,6643.0
2021-04-07 13:55:00,62.52,62.59,62.5,62.57,14065.0,62.52,62.59,62.5,62.57,14065.0
2021-04-07 14:00:00,62.59,62.62,62.54,62.55,8055.0,62.59,62.62,62.54,62.55,8055.0
2021-04-07 14:05:00,62.55,62.56,62.5,62.51,10399.0,62.55,62.56,62.5,62.51,10399.0
2021-04-07 14:10:00,62.51,62.53,62.5,62.52,15951.0,62.51,62.53,62.5,62.52,15951.0
2021-04-07 14:15:00,62.52,62.52,62.44,62.44,12043.0,62.52,62.52,62.44,62.44,12043.0
2021-04-07 14:20:00,62.45,62.45,62.39,62.44,17544.0,62.45,62.45,62.39,62.44,17544.0
2021-04-07 14:25:00,62.44,62.46,62.39,62.41,9572.0,62.44,62.46,62.39,62.41,9572.0
2021-04-07 14:30:00,62.41,62.45,62.39,62.42,18015.0,62.41,62.45,62.39,62.42,18015.0
2021-04-07 14:35:00,62.42,62.45,62.39,62.45,11561.0,62.42,62.45,62.39,62.45,11561.0
2021-04-07 14:40:00,62.43,62.43,62.37,62.39,9565.0,62.43,62.43,62.37,62.39,9565.0
2021-04-07 14:45:00,62.37,62.38,62.32,62.34,9197.0,62.37,62.38,62.32,62.34,9197.0
2021-04-07 14:50:00,62.34,62.35,62.31,62.32,10758.0,62.34,62.35,62.31,62.32,10758.0
2021-04-07 14:55:00,62.32,62.4,62.32,62.37,10992.0,62.32,62.4,62.32,62.37,10992.0
2021-04-07 15:00:00,62.38,62.5,62.37,62.47,19974.0,62.38,62.5,62.37,62.47,19974.0
2021-04-07 15:05:00,62.48,62.48,62.4,62.46,17462.0,62.48,62.48,62.4,62.46,17462.0
2021-04-07 15:10:00,62.46,62.49,62.43,62.49,13044.0,62.46,62.49,62.43,62.49,13044.0
2021-04-07 15:15:00,62.49,62.49,62.39,62.43,18432.0,62.49,62.49,62.39,62.43,18432.0
2021-04-07 15:20:00,62.44,62.45,62.39,62.42,20003.0,62.44,62.45,62.39,62.42,20003.0
2021-04-07 15:25:00,62.41,62.47,62.4,62.47,23705.0,62.41,62.47,62.4,62.47,23705.0
2021-04-07 15:30:00,62.46,62.46,62.38,62.42,20117.0,62.46,62.46,62.38,62.42,20117.0
2021-04-07 15:35:00,62.43,62.46,62.37,62.42,31950.0,62.43,62.46,62.37,62.42,31950.0
2021-04-07 15:40:00,62.44,62.52,62.41,62.49,25954.0,62.44,62.52,62.41,62.49,25954.0
2021-04-07 15:45:00,62.5,62.53,62.46,62.51,47594.0,62.5,62.53,62.46,62.51,47594.0
2021-04-07 15:50:00,62.52,62.6,62.51,62.58,59718.0,62.52,62.6,62.51,62.58,59718.0
2021-04-07 15:55:00,62.58,62.7,62.57,62.63,200371.0,62.58,62.7,62.57,62.63,200371.0
2021-04-08 09:30:00,62.0,62.4,62.0,62.19,56199.0,62.0,62.4,62.0,62.19,56199.0
2021-04-08 09:35:00,62.16,62.17,61.92,61.95,17371.0,62.16,62.17,61.92,61.95,17371.0
2021-04-08 09:40:00,61.97,62.03,61.87,61.98,47694.0,61.97,62.03,61.87,61.98,47694.0
2021-04-08 09:45:00,61.96,62.14,61.93,62.11,12952.0,61.96,62.14,61.93,62.11,12952.0
2021-04-08 09:50:00,62.1,62.13,61.99,62.09,9261.0,62.1,62.13,61.99,62.09,9261.0
2021-04-08 09:55:00,62.08,62.11,61.8,61.85,21261.0,62.08,62.11,61.8,61.85,21261.0
2021-04-08 10:00:00,61.86,62.0,61.85,61.97,28226.0,61.86,62.0,61.85,61.97,28226.0
2021-04-08 10:05:00,61.97,61.97,61.93,61.94,8465.0,61.97,61.97,61.93,61.94,8465.0
2021-04-08 10:10:00,61.95,62.04,61.9,61.94,75006.0,61.95,62.04,61.9,61.94,75006.0
2021-04-08 10:15:00,61.95,62.07,61.92,62.07,103070.0,61.95,62.07,61.92,62.07,103070.0
2021-04-08 10:20:00,62.06,62.12,61.99,62.02,32291.0,62.06,62.12,61.99,62.02,32291.0
2021-04-08 10:25:00,62.02,62.02,61.87,62.01,45477.0,62.02,62.02,61.87,62.01,45477.0
2021-04-08 10:30:00,61.98,62.04,61.93,61.97,39776.0,61.98,62.04,61.93,61.97,39776.0
2021-04-08 10:35:00,61.98,62.03,61.97,61.97,6941.0,61.98,62.03,61.97,61.97,6941.0
2021-04-08 10:40:00,61.95,62.07,61.95,62.04,22164.0,61.95,62.07,61.95,62.04,22164.0
2021-04-08 10:45:00,62.03,62.03,61.84,61.86,44689.0,62.03,62.03,61.84,61.86,44689.0
2021-04-08 10:50:00,61.85,61.94,61.79,61.8,15850.0,61.85,61.94,61.79,61.8,15850.0
2021-04-08 10:55:00,61.82,61.89,61.79,61.81,18120.0,61.82,61.89,61.79,61.81,18120.0
2021-04-08 11:00:00,61.8,61.81,61.68,61.69,137585.0,61.8,61.81,61.68,61.69,137585.0
2021-04-08 11:05:00,61.71,61.9,61.71,61.78,11510.0,61.71,61.9,61.71,61.78,11510.0
2021-04-08 11:10:00,61.77,61.81,61.72,61.72,15255.0,61.77,61.81,61.72,61.72,15255.0
2021-04-08 11:15:00,61.72,61.76,61.66,61.67,16358.0,61.72,61.76,61.66,61.67,16358.0
2021-04-08 11:20:00,61.68,61.71,61.63,61.68,37287.0,61.68,61.71,61.63,61.68,37287.0
2021-04-08 11:25:00,61.68,61.69,61.58,61.62,67206.0,61.68,61.69,61.58,61.62,67206.0
2021-04-08 11:30:00,61.61,61.63,61.46,61.58,12336.0,61.61,61.63,61.46,61.58,12336.0
2021-04-08 11:35:00,61.58,61.64,61.52,61.57,32362.0,61.58,61.64,61.52,61.57,32362.0
2021-04-08 11:40:00,61.58,61.65,61.56,61.56,39375.0,61.58,61.65,61.56,61.56,39375.0
2021-04-08 11:45:00,61.55,61.58,61.51,61.56,27772.0,61.55,61.58,61.51,61.56,27772.0
2021-04-08 11:50:00,61.55,61.57,61.5,61.51,9938.0,61.55,61.57,61.5,61.51,9938.0
2021-04-08 11:55:00,61.51,61.52,61.43,61.46,9488.0,61.51,61.52,61.43,61.46,9488.0
2021-04-08 12:00:00,61.47,61.54,61.46,61.51,215705.0,61.47,61.54,61.46,61.51,215705.0
2021-04-08 12:05:00,61.5,61.57,61.5,61.57,114781.0,61.5,61.57,61.5,61.57,114781.0
2021-04-08 12:10:00,61.56,61.65,61.5,61.62,50047.0,61.56,61.65,61.5,61.62,50047.0
2021-04-08 12:15:00,61.63,61.7,61.61,61.66,195214.0,61.63,61.7,61.61,61.66,195214.0
2021-04-08 12:20:00,61.65,61.67,61.6,61.63,13342.0,61.65,61.67,61.6,61.63,13342.0
2021-04-08 12:25:00,61.63,61.65,61.51,61.51,73503.0,61.63,61.65,61.51,61.51,73503.0
2021-04-08 12:30:00,61.51,61.66,61.5,61.64,356866.0,61.51,61.66,61.5,61.64,356866.0
2021-04-08 12:35:00,61.64,61.81,61.63,61.76,12779.0,61.64,61.81,61.63,61.76,12779.0
2021-04-08 12:40:00,61.77,61.83,61.68,61.7,20725.0,61.77,61.83,61.68,61.7,20725.0
2021-04-08 12:45:00,61.7,61.71,61.62,61.62,23526.0,61.7,61.71,61.62,61.62,23526.0
2021-04-08 12:50:00,61.62,61.65,61.59,61.62,33687.0,61.62,61.65,61.59,61.62,33687.0
2021-04-08 12:55:00,61.61,61.64,61.6,61.62,20128.0,61.61,61.64,61.6,61.62,20128.0
2021-04-08 13:00:00,61.59,61.61,61.54,61.55,19909.0,61.59,61.61,61.54,61.55,19909.0
2021-04-08 13:05:00,61.55,61.57,61.51,61.56,10331.0,61.55,61.57,61.51,61.56,10331.0
2021-04-08 13:10:00,61.57,61.6,61.53,61.55,9232.0,61.57,61.6,61.53,61.55,9232.0
2021-04-08 13:15:00,61.55,61.55,61.43,61.51,18824.0,61.55,61.55,61.43,61.51,18824.0
2021-04-08 13:20:00,61.53,61.55,61.48,61.49,5597.0,61.53,61.55,61.48,61.49,5597.0
2021-04-08 13:25:00,61.5,61.55,61.48,61.52,10825.0,61.5,61.55,61.48,61.52,10825.0
2021-04-08 13:30:00,61.52,61.52,61.39,61.42,36596.0,61.52,61.52,61.39,61.42,36596.0
2021-04-08 13:35:00,61.42,61.44,61.36,61.37,14319.0,61.42,61.44,61.36,61.37,14319.0
2021-04-08 13:40:00,61.37,61.41,61.35,61.4,10784.0,61.37,61.41,61.35,61.4,10784.0
2021-04-08 13:45:00,61.4,61.45,61.38,61.41,5749.0,61.4,61.45,61.38,61.41,5749.0
2021-04-08 13:50:00,61.42,61.45,61.39,61.39,35899.0,61.42,61.45,61.39,61.39,35899.0
2021-04-08 13:55:00,61.38,61.38,61.33,61.35,16821.0,61.38,61.38,61.33,61.35,16821.0
2021-04-08 14:00:00,61.35,61.4,61.29,61.39,15815.0,61.35,61.4,61.29,61.39,15815.0
2021-04-08 14:05:00,61.38,61.62,61.38,61.46,66934.0,61.38,61.62,61.38,61.46,66934.0
2021-04-08 14:10:00,61.45,61.48,61.43,61.46,15514.0,61.45,61.48,61.43,61.46,15514.0
2021-04-08 14:15:00,61.47,61.49,61.45,61.48,12658.0,61.47,61.49,61.45,61.48,12658.0
2021-04-08 14:20:00,61.48,61.49,61.44,61.48,16505.0,61.48,61.49,61.44,61.48,16505.0
2021-04-08 14:25:00,61.47,61.56,61.43,61.55,246311.0,61.47,61.56,61.43,61.55,246311.0
2021-04-08 14:30:00,61.54,61.76,61.53,61.74,29737.0,61.54,61.76,61.53,61.74,29737.0
2021-04-08 14:35:00,61.76,61.82,61.64,61.72,48093.0,61.76,61.82,61.64,61.72,48093.0
2021-04-08 14:40:00,61.71,61.83,61.71,61.78,12781.0,61.71,61.83,61.71,61.78,12781.0
2021-04-08 14:45:00,61.78,61.88,61.76,61.85,15390.0,61.78,61.88,61.76,61.85,15390.0
2021-04-08 14:50:00,61.83,61.85,61.78,61.8,8151.0,61.83,61.85,61.78,61.8,8151.0
2021-04-08 14:55:00,61.8,61.84,61.78,61.83,14629.0,61.8,61.84,61.78,61.83,14629.0
2021-04-08 15:00:00,61.84,61.99,61.83,61.98,16304.0,61.84,61.99,61.83,61.98,16304.0
2021-04-08 15:05:00,61.98,61.99,61.89,61.98,16109.0,61.98,61.99,61.89,61.98,16109.0
2021-04-08 15:10:00,61.97,62.0,61.94,62.0,17073.0,61.97,62.0,61.94,62.0,17073.0
2021-04-08 15:15:00,62.01,62.01,61.91,61.95,17756.0,62.01,62.01,61.91,61.95,17756.0
2021-04-08 15:20:00,61.94,61.96,61.79,61.79,21525.0,61.94,61.96,61.79,61.79,21525.0
2021-04-08 15:25:00,61.81,61.87,61.81,61.84,22423.0,61.81,61.87,61.81,61.84,22423.0
2021-04-08 15:30:00,61.85,61.89,61.72,61.72,55259.0,61.85,61.89,61.72,61.72,55259.0
2021-04-08 15:35:00,61.71,61.8,61.63,61.76,246111.0,61.71,61.8,61.63,61.76,246111.0
2021-04-08 15:40:00,61.77,61.8,61.73,61.74,22389.0,61.77,61.8,61.73,61.74,22389.0
2021-04-08 15:45:00,61.74,61.74,61.63,61.64,53922.0,61.74,61.74,61.63,61.64,53922.0
2021-04-08 15:50:00,61.63,61.66,61.54,61.55,103932.0,61.63,61.66,61.54,61.55,103932.0
2021-04-08 15:55:00,61.55,61.56,61.47,61.55,150774.0,61.55,61.56,61.47,61.55,150774.0
2021-04-09 09:30:00,61.95,62.24,61.87,62.11,70307.0,61.95,62.24,61.87,62.11,70307.0
2021-04-09 09:35:00,62.1,62.11,61.9,61.97,13717.0,62.1,62.11,61.9,61.97,13717.0
2021-04-09 09:40:00,61.98,62.02,61.73,61.76,35377.0,61.98,62.02,61.73,61.76,35377.0
2021-04-09 09:45:00,61.73,61.73,61.61,61.66,9907.0,61.73,61.73,61.61,61.66,9907.0
2021-04-09 09:50:00,61.66,61.74,61.52,61.68,42894.0,61.66,61.74,61.52,61.68,42894.0
2021-04-09 09:55:00,61.62,61.71,61.55,61.71,18515.0,61.62,61.71,61.55,61.71,18515.0
2021-04-09 10:00:00,61.7,61.87,61.69,61.87,86776.0,61.7,61.87,61.69,61.87,86776.0
2021-04-09 10:05:00,61.84,61.89,61.7,61.74,23078.0,61.84,61.89,61.7,61.74,23078.0
2021-04-09 10:10:00,61.78,61.83,61.59,61.61,18111.0,61.78,61.83,61.59,61.61,18111.0
2021-04-09 10:15:00,61.57,61.65,61.5,61.58,16315.0,61.57,61.65,61.5,61.58,16315.0
2021-04-09 10:20:00,61.57,61.69,61.55,61.65,22353.0,61.57,61.69,61.55,61.65,22353.0
2021-04-09 10:25:00,61.64,61.77,61.64,61.72,22355.0,61.64,61.77,61.64,61.72,22355.0
2021-04-09 10:30:00,61.71,61.76,61.68,61.74,10361.0,61.71,61.76,61.68,61.74,10361.0
2021-04-09 10:35:00,61.73,61.88,61.72,61.83,30456.0,61.73,61.88,61.72,61.83,30456.0
2021-04-09 10:40:00,61.84,61.91,61.84,61.89,10906.0,61.84,61.91,61.84,61.89,10906.0
2021-04-09 10:45:00,61.88,62.03,61.88,62.0,12634.0,61.88,62.03,61.88,62.0,12634.0
2021-04-09 10:50:00,62.0,62.07,61.99,62.04,12629.0,62.0,62.07,61.99,62.04,12629.0
2021-04-09 10:55:00,62.05,62.07,61.92,61.93,15682.0,62.05,62.07,61.92,61.93,15682.0
2021-04-09 11:00:00,61.91,62.04,61.91,61.97,47326.0,61.91,62.04,61.91,61.97,47326.0
2021-04-09 11:05:00,61.97,62.16,61.96,62.11,15057.0,61.97,62.16,61.96,62.11,15057.0
2021-04-09 11:10:00,62.11,62.18,61.97,61.97,138770.0,62.11,62.18,61.97,61.97,138770.0
2021-04-09 11:15:00,61.98,62.18,61.98,62.15,71453.0,61.98,62.18,61.98,62.15,71453.0
2021-04-09 11:20:00,62.18,62.23,62.17,62.23,16778.0,62.18,62.23,62.17,62.23,16778.0
2021-04-09 11:25:00,62.22,62.22,62.13,62.13,23622.0,62.22,62.22,62.13,62.13,23622.0
2021-04-09 11:30:00,62.14,62.28,62.06,62.27,25825.0,62.14,62.28,62.06,62.27,25825.0
2021-04-09 11:35:00,62.26,62.27,62.1,62.11,13845.0,62.26,62.27,62.1,62.11,13845.0
2021-04-09 11:40:00,62.1,62.11,61.9,61.9,10434.0,62.1,62.11,61.9,61.9,10434.0
2021-04-09 11:45:00,61.91,61.95,61.87,61.9,11765.0,61.91,61.95,61.87,61.9,11765.0
2021-04-09 11:50:00,61.9,61.98,61.85,61.85,61514.0,61.9,61.98,61.85,61.85,61514.0
2021-04-09 11:55:00,61.86,61.88,61.72,61.76,12174.0,61.86,61.88,61.72,61.76,12174.0
2021-04-09 12:00:00,61.75,61.83,61.75,61.75,8424.0,61.75,61.83,61.75,61.75,8424.0
2021-04-09 12:05:00,61.75,61.98,61.75,61.98,17668.0,61.75,61.98,61.75,61.98,17668.0
2021-04-09 12:10:00,61.98,62.03,61.97,62.0,15002.0,61.98,62.03,61.97,62.0,15002.0
2021-04-09 12:15:00,62.01,62.07,61.82,61.84,36113.0,62.01,62.07,61.82,61.84,36113.0
2021-04-09 12:20:00,61.83,61.87,61.81,61.83,12793.0,61.83,61.87,61.81,61.83,12793.0
2021-04-09 12:25:00,61.82,61.86,61.74,61.77,19071.0,61.82,61.86,61.74,61.77,19071.0
2021-04-09 12:30:00,61.77,61.8,61.74,61.75,43443.0,61.77,61.8,61.74,61.75,43443.0
2021-04-09 12:35:00,61.75,61.8,61.71,61.76,26257.0,61.75,61.8,61.71,61.76,26257.0
2021-04-09 12:40:00,61.75,61.78,61.71,61.75,51957.0,61.75,61.78,61.71,61.75,51957.0
2021-04-09 12:45:00,61.75,61.95,61.74,61.95,67193.0,61.75,61.95,61.74,61.95,67193.0
2021-04-09 12:50:00,61.96,61.98,61.8,61.82,18872.0,61.96,61.98,61.8,61.82,18872.0
2021-04-09 12:55:00,61.81,61.81,61.71,61.77,15415.0,61.81,61.81,61.71,61.77,15415.0
2021-04-09 13:00:00,61.78,61.83,61.75,61.8,16628.0,61.78,61.83,61.75,61.8,16628.0
2021-04-09 13:05:00,61.81,61.82,61.75,61.77,16577.0,61.81,61.82,61.75,61.77,16577.0
2021-04-09 13:10:00,61.76,61.88,61.72,61.88,19766.0,61.76,61.88,61.72,61.88,19766.0
2021-04-09 13:15:00,61.87,61.88,61.81,61.88,13596.0,61.87,61.88,61.81,61.88,13596.0
2021-04-09 13:20:00,61.85,61.87,61.81,61.86,11744.0,61.85,61.87,61.81,61.86,11744.0
2021-04-09 13:25:00,61.85,61.86,61.77,61.79,13961.0,61.85,61.86,61.77,61.79,13961.0
2021-04-09 13:30:00,61.79,61.82,61.79,61.79,13870.0,61.79,61.82,61.79,61.79,13870.0
2021-04-09 13:35:00,61.78,61.78,61.73,61.73,24405.0,61.78,61.78,61.73,61.73,24405.0
2021-04-09 13:40:00,61.75,61.76,61.7,61.73,21858.0,61.75,61.76,61.7,61.73,21858.0
2021-04-09 13:45:00,61.73,61.77,61.69,61.75,44820.0,61.73,61.77,61.69,61.75,44820.0
2021-04-09 13:50:00,61.74,61.75,61.68,61.71,33372.0,61.74,61.75,61.68,61.71,33372.0
2021-04-09 13:55:00,61.71,61.81,61.65,61.81,48300.0,61.71,61.81,61.65,61.81,48300.0
2021-04-09 14:00:00,61.81,61.95,61.81,61.89,27593.0,61.81,61.95,61.81,61.89,27593.0
2021-04-09 14:05:00,61.89,61.9,61.66,61.71,57694.0,61.89,61.9,61.66,61.71,57694.0
2021-04-09 14:10:00,61.71,61.93,61.71,61.89,24860.0,61.71,61.93,61.71,61.89,24860.0
2021-04-09 14:15:00,61.89,62.01,61.87,62.0,23186.0,61.89,62.01,61.87,62.0,23186.0
2021-04-09 14:20:00,61.99,62.03,61.97,61.99,19350.0,61.99,62.03,61.97,61.99,19350.0
2021-04-09 14:25:00,61.99,62.01,61.95,61.96,15025.0,61.99,62.01,61.95,61.96,15025.0
2021-04-09 14:30:00,61.95,62.0,61.92,61.96,15329.0,61.95,62.0,61.92,61.96,15329.0
2021-04-09 14:35:00,61.96,62.0,61.95,61.98,14409.0,61.96,62.0,61.95,61.98,14409.0
2021-04-09 14:40:00,61.98,62.0,61.95,61.98,20582.0,61.98,62.0,61.95,61.98,20582.0
2021-04-09 14:45:00,61.97,62.01,61.92,61.92,20426.0,61.97,62.01,61.92,61.92,20426.0
2021-04-09 14:50:00,61.92,61.93,61.88,61.88,18418.0,61.92,61.93,61.88,61.88,18418.0
2021-04-09 14:55:00,61.88,61.96,61.88,61.88,25761.0,61.88,61.96,61.88,61.88,25761.0
2021-04-09 15:00:00,61.87,62.18,61.86,62.14,71017.0,61.87,62.18,61.86,62.14,71017.0
2021-04-09 15:05:00,62.13,62.13,62.02,62.04,28348.0,62.13,62.13,62.02,62.04,28348.0
2021-04-09 15:10:00,62.04,62.14,62.03,62.09,54037.0,62.04,62.14,62.03,62.09,54037.0
2021-04-09 15:15:00,62.08,62.21,62.08,62.17,20842.0,62.08,62.21,62.08,62.17,20842.0
2021-04-09 15:20:00,62.17,62.33,62.16,62.33,26717.0,62.17,62.33,62.16,62.33,26717.0
2021-04-09 15:25:00,62.32,62.45,62.3,62.43,20255.0,62.32,62.45,62.3,62.43,20255.0
2021-04-09 15:30:00,62.45,62.5,62.41,62.48,22399.0,62.45,62.5,62.41,62.48,22399.0
2021-04-09 15:35:00,62.48,62.55,62.44,62.51,29076.0,62.48,62.55,62.44,62.51,29076.0
2021-04-09 15:40:00,62.51,62.57,62.5,62.53,35817.0,62.51,62.57,62.5,62.53,35817.0
2021-04-09 15:45:00,62.52,62.6,62.52,62.57,34677.0,62.52,62.6,62.52,62.57,34677.0
2021-04-09 15:50:00,62.58,62.62,62.55,62.59,53966.0,62.58,62.62,62.55,62.59,53966.0
2021-04-09 15:55:00,62.59,62.66,62.51,62.61,221303.0,62.59,62.66,62.51,62.61,221303.0
2021-04-12 09:30:00,62.75,63.07,62.63,62.92,46502.0,62.75,63.07,62.63,62.92,46502.0
2021-04-12 09:35:00,63.02,63.06,62.77,62.9,29458.0,63.02,63.06,62.77,62.9,29458.0
2021-04-12 09:40:00,62.89,62.92,62.78,62.8,14327.0,62.89,62.92,62.78,62.8,14327.0
2021-04-12 09:45:00,62.82,63.1,62.82,63.01,59162.0,62.82,63.1,62.82,63.01,59162.0
2021-04-12 09:50:00,63.03,63.24,63.0,63.22,26764.0,63.03,63.24,63.0,63.22,26764.0
2021-04-12 09:55:00,63.22,63.41,63.21,63.41,13148.0,63.22,63.41,63.21,63.41,13148.0
2021-04-12 10:00:00,63.41,63.41,63.17,63.22,22372.0,63.41,63.41,63.17,63.22,22372.0
2021-04-12 10:05:00,63.21,63.3,63.12,63.3,16331.0,63.21,63.3,63.12,63.3,16331.0
2021-04-12 10:10:00,63.27,63.33,63.22,63.3,8810.0,63.27,63.33,63.22,63.3,8810.0
2021-04-12 10:15:00,63.3,63.3,63.23,63.26,9137.0,63.3,63.3,63.23,63.26,9137.0
2021-04-12 10:20:00,63.21,63.22,63.09,63.15,10693.0,63.21,63.22,63.09,63.15,10693.0
2021-04-12 10:25:00,63.15,63.22,63.12,63.17,35673.0,63.15,63.22,63.12,63.17,35673.0
2021-04-12 10:30:00,63.18,63.27,63.17,63.24,22862.0,63.18,63.27,63.17,63.24,22862.0
2021-04-12 10:35:00,63.25,63.31,63.22,63.24,4534.0,63.25,63.31,63.22,63.24,4534.0
2021-04-12 10:40:00,63.24,63.25,63.15,63.2,7670.0,63.24,63.25,63.15,63.2,7670.0
2021-04-12 10:45:00,63.2,63.22,63.16,63.17,6846.0,63.2,63.22,63.16,63.17,6846.0
2021-04-12 10:50:00,63.17,63.23,63.16,63.18,5650.0,63.17,63.23,63.16,63.18,5650.0
2021-04-12 10:55:00,63.16,63.17,63.01,63.07,10222.0,63.16,63.17,63.01,63.07,10222.0
2021-04-12 11:00:00,63.07,63.15,63.06,63.14,8061.0,63.07,63.15,63.06,63.14,8061.0
2021-04-12 11:05:00,63.13,63.15,63.04,63.12,6982.0,63.13,63.15,63.04,63.12,6982.0
2021-04-12 11:10:00,63.15,63.23,63.13,63.22,7018.0,63.15,63.23,63.13,63.22,7018.0
2021-04-12 11:15:00,63.23,63.44,63.22,63.41,20998.0,63.23,63.44,63.22,63.41,20998.0
2021-04-12 11:20:00,63.42,63.5,63.39,63.49,15842.0,63.42,63.5,63.39,63.49,15842.0
2021-04-12 11:25:00,63.5,63.57,63.46,63.46,8201.0,63.5,63.57,63.46,63.46,8201.0
2021-04-12 11:30:00,63.49,63.53,63.36,63.38,94729.0,63.49,63.53,63.36,63.38,94729.0
2021-04-12 11:35:00,63.36,63.36,63.28,63.29,11790.0,63.36,63.36,63.28,63.29,11790.0
2021-04-12 11:40:00,63.28,63.28,63.17,63.19,15586.0,63.28,63.28,63.17,63.19,15586.0
2021-04-12 11:45:00,63.18,63.25,63.17,63.24,8784.0,63.18,63.25,63.17,63.24,8784.0
2021-04-12 11:50:00,63.24,63.24,63.16,63.16,2605.0,63.24,63.24,63.16,63.16,2605.0
2021-04-12 11:55:00,63.16,63.27,63.16,63.27,5355.0,63.16,63.27,63.16,63.27,5355.0
2021-04-12 12:00:00,63.27,63.33,63.24,63.31,22197.0,63.27,63.33,63.24,63.31,22197.0
2021-04-12 12:05:00,63.3,63.3,63.23,63.24,12921.0,63.3,63.3,63.23,63.24,12921.0
2021-04-12 12:10:00,63.25,63.26,63.2,63.22,9784.0,63.25,63.26,63.2,63.22,9784.0
2021-04-12 12:15:00,63.2,63.28,63.18,63.28,13497.0,63.2,63.28,63.18,63.28,13497.0
2021-04-12 12:20:00,63.28,63.38,63.25,63.27,121621.0,63.28,63.38,63.25,63.27,121621.0
2021-04-12 12:25:00,63.24,63.26,63.19,63.26,4704.0,63.24,63.26,63.19,63.26,4704.0
2021-04-12 12:30:00,63.25,63.33,63.22,63.33,17217.0,63.25,63.33,63.22,63.33,17217.0
2021-04-12 12:35:00,63.33,63.41,63.3,63.37,13725.0,63.33,63.41,63.3,63.37,13725.0
2021-04-12 12:40:00,63.37,63.39,63.26,63.28,26465.0,63.37,63.39,63.26,63.28,26465.0
2021-04-12 12:45:00,63.27,63.27,63.12,63.13,9023.0,63.27,63.27,63.12,63.13,9023.0
2021-04-12 12:50:00,63.13,63.17,63.09,63.14,9743.0,63.13,63.17,63.09,63.14,9743.0
2021-04-12 12:55:00,63.11,63.11,62.97,62.97,12269.0,63.11,63.11,62.97,62.97,12269.0
2021-04-12 13:00:00,62.98,63.01,62.87,62.89,10964.0,62.98,63.01,62.87,62.89,10964.0
2021-04-12 13:05:00,62.88,62.91,62.84,62.87,6761.0,62.88,62.91,62.84,62.87,6761.0
2021-04-12 13:10:00,62.88,62.97,62.86,62.96,13560.0,62.88,62.97,62.86,62.96,13560.0
2021-04-12 13:15:00,62.97,62.97,62.92,62.93,5686.0,62.97,62.97,62.92,62.93,5686.0
2021-04-12 13:20:00,62.94,62.97,62.93,62.95,7067.0,62.94,62.97,62.93,62.95,7067.0
2021-04-12 13:25:00,62.96,63.02,62.96,62.97,9776.0,62.96,63.02,62.96,62.97,9776.0
2021-04-12 13:30:00,62.96,63.03,62.95,62.97,8287.0,62.96,63.03,62.95,62.97,8287.0
2021-04-12 13:35:00,62.97,62.98,62.91,62.92,10080.0,62.97,62.98,62.91,62.92,10080.0
2021-04-12 13:40:00,62.92,62.93,62.91,62.92,14241.0,62.92,62.93,62.91,62.92,14241.0
2021-04-12 13:45:00,62.91,62.91,62.87,62.89,10014.0,62.91,62.91,62.87,62.89,10014.0
2021-04-12 13:50:00,62.89,62.89,62.83,62.85,7780.0,62.89,62.89,62.83,62.85,7780.0
2021-04-12 13:55:00,62.86,62.89,62.85,62.89,4453.0,62.86,62.89,62.85,62.89,4453.0
2021-04-12 14:00:00,62.89,62.95,62.87,62.87,11863.0,62.89,62.95,62.87,62.87,11863.0
2021-04-12 14:05:00,62.88,62.9,62.77,62.88,11600.0,62.88,62.9,62.77,62.88,11600.0
2021-04-12 14:10:00,62.87,62.87,62.8,62.81,5787.0,62.87,62.87,62.8,62.81,5787.0
2021-04-12 14:15:00,62.81,62.84,62.8,62.84,8128.0,62.81,62.84,62.8,62.84,8128.0
2021-04-12 14:20:00,62.83,62.84,62.77,62.8,10300.0,62.83,62.84,62.77,62.8,10300.0
2021-04-12 14:25:00,62.81,62.89,62.75,62.86,16602.0,62.81,62.89,62.75,62.86,16602.0
2021-04-12 14:30:00,62.85,62.9,62.79,62.84,9013.0,62.85,62.9,62.79,62.84,9013.0
2021-04-12 14:35:00,62.84,62.93,62.8,62.9,6884.0,62.84,62.93,62.8,62.9,6884.0
2021-04-12 14:40:00,62.89,62.93,62.89,62.89,5243.0,62.89,62.93,62.89,62.89,5243.0
2021-04-12 14:45:00,62.89,62.91,62.76,62.8,17397.0,62.89,62.91,62.76,62.8,17397.0
2021-04-12 14:50:00,62.8,62.8,62.76,62.8,9647.0,62.8,62.8,62.76,62.8,9647.0
2021-04-12 14:55:00,62.8,62.83,62.78,62.8,12515.0,62.8,62.83,62.78,62.8,12515.0
2021-04-12 15:00:00,62.8,62.81,62.75,62.76,10934.0,62.8,62.81,62.75,62.76,10934.0
2021-04-12 15:05:00,62.77,62.78,62.68,62.68,17697.0,62.77,62.78,62.68,62.68,17697.0
2021-04-12 15:10:00,62.68,62.68,62.49,62.51,37193.0,62.68,62.68,62.49,62.51,37193.0
2021-04-12 15:15:00,62.5,62.54,62.39,62.51,119112.0,62.5,62.54,62.39,62.51,119112.0
2021-04-12 15:20:00,62.52,62.54,62.5,62.51,14096.0,62.52,62.54,62.5,62.51,14096.0
2021-04-12 15:25:00,62.51,62.51,62.37,62.4,40526.0,62.51,62.51,62.37,62.4,40526.0
2021-04-12 15:30:00,62.4,62.5,62.39,62.48,31437.0,62.4,62.5,62.39,62.48,31437.0
2021-04-12 15:35:00,62.49,62.52,62.47,62.5,33058.0,62.49,62.52,62.47,62.5,33058.0
2021-04-12 15:40:00,62.5,62.52,62.45,62.49,49565.0,62.5,62.52,62.45,62.49,49565.0
2021-04-12 15:45:00,62.49,62.51,62.4,62.43,81388.0,62.49,62.51,62.4,62.43,81388.0
2021-04-12 15:50:00,62.43,62.45,62.34,62.35,116918.0,62.43,62.45,62.34,62.35,116918.0
2021-04-12 15:55:00,62.35,62.48,62.27,62.43,193480.0,62.35,62.48,62.27,62.43,193480.0
2021-04-13 09:30:00,61.71,62.38,61.71,62.2,59000.0,61.71,62.38,61.71,62.2,59000.0
2021-04-13 09:35:00,62.21,62.3,62.08,62.16,16352.0,62.21,62.3,62.08,62.16,16352.0
2021-04-13 09:40:00,62.14,62.39,62.03,62.35,13270.0,62.14,62.39,62.03,62.35,13270.0
2021-04-13 09:45:00,62.33,62.53,62.31,62.53,7359.0,62.33,62.53,62.31,62.53,7359.0
2021-04-13 09:50:00,62.51,62.56,62.44,62.54,9476.0,62.51,62.56,62.44,62.54,9476.0
2021-04-13 09:55:00,62.56,62.69,62.51,62.65,10295.0,62.56,62.69,62.51,62.65,10295.0
2021-04-13 10:00:00,62.62,62.76,62.61,62.69,24135.0,62.62,62.76,62.61,62.69,24135.0
2021-04-13 10:05:00,62.7,62.77,62.66,62.72,12065.0,62.7,62.77,62.66,62.72,12065.0
2021-04-13 10:10:00,62.72,62.78,62.72,62.77,6988.0,62.72,62.78,62.72,62.77,6988.0
2021-04-13 10:15:00,62.77,62.93,62.76,62.88,12213.0,62.77,62.93,62.76,62.88,12213.0
2021-04-13 10:20:00,62.86,62.92,62.79,62.84,10174.0,62.86,62.92,62.79,62.84,10174.0
2021-04-13 10:25:00,62.82,62.85,62.72,62.76,8372.0,62.82,62.85,62.72,62.76,8372.0
2021-04-13 10:30:00,62.79,62.79,62.67,62.69,10157.0,62.79,62.79,62.67,62.69,10157.0
2021-04-13 10:35:00,62.69,62.72,62.55,62.59,7759.0,62.69,62.72,62.55,62.59,7759.0
2021-04-13 10:40:00,62.58,62.67,62.56,62.67,8956.0,62.58,62.67,62.56,62.67,8956.0
2021-04-13 10:45:00,62.67,62.67,62.57,62.63,14103.0,62.67,62.67,62.57,62.63,14103.0
2021-04-13 10:50:00,62.62,62.62,62.46,62.46,40331.0,62.62,62.62,62.46,62.46,40331.0
2021-04-13 10:55:00,62.46,62.46,62.36,62.4,16233.0,62.46,62.46,62.36,62.4,16233.0
2021-04-13 11:00:00,62.41,62.42,62.29,62.34,18501.0,62.41,62.42,62.29,62.34,18501.0
2021-04-13 11:05:00,62.35,62.47,62.32,62.4,11914.0,62.35,62.47,62.32,62.4,11914.0
2021-04-13 11:10:00,62.39,62.42,62.34,62.42,8368.0,62.39,62.42,62.34,62.42,8368.0
2021-04-13 11:15:00,62.41,62.42,62.31,62.33,22602.0,62.41,62.42,62.31,62.33,22602.0
2021-04-13 11:20:00,62.33,62.49,62.33,62.46,26204.0,62.33,62.49,62.33,62.46,26204.0
2021-04-13 11:25:00,62.46,62.56,62.44,62.56,16490.0,62.46,62.56,62.44,62.56,16490.0
2021-04-13 11:30:00,62.56,62.73,62.53,62.71,10263.0,62.56,62.73,62.53,62.71,10263.0
2021-04-13 11:35:00,62.7,62.79,62.69,62.77,13233.0,62.7,62.79,62.69,62.77,13233.0
2021-04-13 11:40:00,62.75,62.82,62.73,62.79,9623.0,62.75,62.82,62.73,62.79,9623.0
2021-04-13 11:45:00,62.78,62.79,62.68,62.77,12296.0,62.78,62.79,62.68,62.77,12296.0
2021-04-13 11:50:00,62.78,62.85,62.75,62.85,21304.0,62.78,62.85,62.75,62.85,21304.0
2021-04-13 11:55:00,62.81,62.85,62.78,62.82,11692.0,62.81,62.85,62.78,62.82,11692.0
2021-04-13 12:00:00,62.82,62.84,62.79,62.83,4144.0,62.82,62.84,62.79,62.83,4144.0
2021-04-13 12:05:00,62.81,62.81,62.75,62.77,6873.0,62.81,62.81,62.75,62.77,6873.0
2021-04-13 12:10:00,62.77,62.79,62.72,62.75,11788.0,62.77,62.79,62.72,62.75,11788.0
2021-04-13 12:15:00,62.74,62.76,62.67,62.74,9931.0,62.74,62.76,62.67,62.74,9931.0
2021-04-13 12:20:00,62.76,62.83,62.76,62.82,6382.0,62.76,62.83,62.76,62.82,6382.0
2021-04-13 12:25:00,62.82,62.82,62.76,62.8,6436.0,62.82,62.82,62.76,62.8,6436.0
2021-04-13 12:30:00,62.79,62.83,62.78,62.83,2875.0,62.79,62.83,62.78,62.83,2875.0
2021-04-13 12:35:00,62.83,62.88,62.82,62.84,8035.0,62.83,62.88,62.82,62.84,8035.0
2021-04-13 12:40:00,62.84,62.84,62.78,62.78,7024.0,62.84,62.84,62.78,62.78,7024.0
2021-04-13 12:45:00,62.78,62.78,62.7,62.72,9653.0,62.78,62.78,62.7,62.72,9653.0
2021-04-13 12:50:00,62.71,62.76,62.69,62.72,8887.0,62.71,62.76,62.69,62.72,8887.0
2021-04-13 12:55:00,62.72,62.72,62.66,62.68,9945.0,62.72,62.72,62.66,62.68,9945.0
2021-04-13 13:00:00,62.67,62.68,62.62,62.62,11278.0,62.67,62.68,62.62,62.62,11278.0
2021-04-13 13:05:00,62.63,62.68,62.62,62.68,10734.0,62.63,62.68,62.62,62.68,10734.0
2021-04-13 13:10:00,62.66,62.66,62.52,62.52,14876.0,62.66,62.66,62.52,62.52,14876.0
2021-04-13 13:15:00,62.51,62.53,62.48,62.49,89829.0,62.51,62.53,62.48,62.49,89829.0
2021-04-13 13:20:00,62.49,62.49,62.45,62.46,14422.0,62.49,62.49,62.45,62.46,14422.0
2021-04-13 13:25:00,62.48,62.53,62.46,62.47,12515.0,62.48,62.53,62.46,62.47,12515.0
2021-04-13 13:30:00,62.48,62.48,62.33,62.34,12572.0,62.48,62.48,62.33,62.34,12572.0
2021-04-13 13:35:00,62.34,62.35,62.25,62.27,37219.0,62.34,62.35,62.25,62.27,37219.0
2021-04-13 13:40:00,62.26,62.4,62.25,62.4,25692.0,62.26,62.4,62.25,62.4,25692.0
2021-04-13 13:45:00,62.4,62.46,62.31,62.32,68630.0,62.4,62.46,62.31,62.32,68630.0
2021-04-13 13:50:00,62.32,62.48,62.32,62.45,130195.0,62.32,62.48,62.32,62.45,130195.0
2021-04-13 13:55:00,62.44,62.48,62.4,62.41,16811.0,62.44,62.48,62.4,62.41,16811.0
2021-04-13 14:00:00,62.41,62.44,62.38,62.44,27698.0,62.41,62.44,62.38,62.44,27698.0
2021-04-13 14:05:00,62.42,62.48,62.41,62.47,9461.0,62.42,62.48,62.41,62.47,9461.0
2021-04-13 14:10:00,62.43,62.48,62.42,62.48,7675.0,62.43,62.48,62.42,62.48,7675.0
2021-04-13 14:15:00,62.48,62.54,62.47,62.54,6873.0,62.48,62.54,62.47,62.54,6873.0
2021-04-13 14:20:00,62.55,62.56,62.52,62.53,11513.0,62.55,62.56,62.52,62.53,11513.0
2021-04-13 14:25:00,62.52,62.55,62.48,62.53,15633.0,62.52,62.55,62.48,62.53,15633.0
2021-04-13 14:30:00,62.53,62.53,62.45,62.46,14018.0,62.53,62.53,62.45,62.46,14018.0
2021-04-13 14:35:00,62.46,62.49,62.43,62.48,30328.0,62.46,62.49,62.43,62.48,30328.0
2021-04-13 14:40:00,62.48,62.55,62.46,62.54,9184.0,62.48,62.55,62.46,62.54,9184.0
2021-04-13 14:45:00,62.54,62.63,62.53,62.63,11170.0,62.54,62.63,62.53,62.63,11170.0
2021-04-13 14:50:00,62.62,62.63,62.59,62.61,11475.0,62.62,62.63,62.59,62.61,11475.0
2021-04-13 14:55:00,62.61,62.68,62.59,62.63,25719.0,62.61,62.68,62.59,62.63,25719.0
2021-04-13 15:00:00,62.62,62.63,62.57,62.59,16184.0,62.62,62.63,62.57,62.59,16184.0
2021-04-13 15:05:00,62.59,62.63,62.56,62.6,13171.0,62.59,62.63,62.56,62.6,13171.0
2021-04-13 15:10:00,62.59,62.59,62.47,62.5,19569.0,62.59,62.59,62.47,62.5,19569.0
2021-04-13 15:15:00,62.49,62.57,62.47,62.54,15436.0,62.49,62.57,62.47,62.54,15436.0
2021-04-13 15:20:00,62.53,62.57,62.52,62.54,22885.0,62.53,62.57,62.52,62.54,22885.0
2021-04-13 15:25:00,62.53,62.55,62.46,62.47,45454.0,62.53,62.55,62.46,62.47,45454.0
2021-04-13 15:30:00,62.47,62.47,62.43,62.44,27695.0,62.47,62.47,62.43,62.44,27695.0
2021-04-13 15:35:00,62.44,62.48,62.41,62.44,31816.0,62.44,62.48,62.41,62.44,31816.0
2021-04-13 15:40:00,62.45,62.46,62.42,62.43,44183.0,62.45,62.46,62.42,62.43,44183.0
2021-04-13 15:45:00,62.43,62.54,62.4,62.49,172222.0,62.43,62.54,62.4,62.49,172222.0
2021-04-13 15:50:00,62.49,62.49,62.26,62.3,85468.0,62.49,62.49,62.26,62.3,85468.0
2021-04-13 15:55:00,62.29,62.34,62.2,62.22,307209.0,62.29,62.34,62.2,62.22,307209.0
2021-04-14 09:30:00,62.4,62.49,62.15,62.24,54147.0,62.4,62.49,62.15,62.24,54147.0
2021-04-14 09:35:00,62.18,62.27,62.17,62.2,25200.0,62.18,62.27,62.17,62.2,25200.0
2021-04-14 09:40:00,62.2,62.32,62.19,62.3,45690.0,62.2,62.32,62.19,62.3,45690.0
2021-04-14 09:45:00,62.26,62.37,62.11,62.26,20444.0,62.26,62.37,62.11,62.26,20444.0
2021-04-14 09:50:00,62.23,62.3,62.07,62.23,88983.0,62.23,62.3,62.07,62.23,88983.0
2021-04-14 09:55:00,62.25,62.44,62.24,62.4,59715.0,62.25,62.44,62.24,62.4,59715.0
2021-04-14 10:00:00,62.41,62.41,62.25,62.27,13214.0,62.41,62.41,62.25,62.27,13214.0
2021-04-14 10:05:00,62.3,62.3,62.19,62.23,18185.0,62.3,62.3,62.19,62.23,18185.0
2021-04-14 10:10:00,62.22,62.26,62.2,62.26,16465.0,62.22,62.26,62.2,62.26,16465.0
2021-04-14 10:15:00,62.26,62.37,62.24,62.3,74766.0,62.26,62.37,62.24,62.3,74766.0
2021-04-14 10:20:00,62.34,62.39,62.28,62.35,47304.0,62.34,62.39,62.28,62.35,47304.0
2021-04-14 10:25:00,62.35,62.64,62.34,62.57,27946.0,62.35,62.64,62.34,62.57,27946.0
2021-04-14 10:30:00,62.59,62.6,62.4,62.4,38235.0,62.59,62.6,62.4,62.4,38235.0
2021-04-14 10:35:00,62.4,62.41,62.22,62.23,21230.0,62.4,62.41,62.22,62.23,21230.0
2021-04-14 10:40:00,62.24,62.43,62.22,62.39,18872.0,62.24,62.43,62.22,62.39,18872.0
2021-04-14 10:45:00,62.4,62.44,62.38,62.44,5798.0,62.4,62.44,62.38,62.44,5798.0
2021-04-14 10:50:00,62.44,62.45,62.36,62.38,17709.0,62.44,62.45,62.36,62.38,17709.0
2021-04-14 10:55:00,62.38,62.39,62.3,62.33,17332.0,62.38,62.39,62.3,62.33,17332.0
2021-04-14 11:00:00,62.29,62.41,62.27,62.4,7316.0,62.29,62.41,62.27,62.4,7316.0
2021-04-14 11:05:00,62.4,62.51,62.39,62.49,17009.0,62.4,62.51,62.39,62.49,17009.0
2021-04-14 11:10:00,62.49,62.52,62.46,62.51,18417.0,62.49,62.52,62.46,62.51,18417.0
2021-04-14 11:15:00,62.51,62.53,62.46,62.53,20574.0,62.51,62.53,62.46,62.53,20574.0
2021-04-14 11:20:00,62.55,62.6,62.53,62.58,14882.0,62.55,62.6,62.53,62.58,14882.0
2021-04-14 11:25:00,62.58,62.74,62.57,62.74,21102.0,62.58,62.74,62.57,62.74,21102.0
2021-04-14 11:30:00,62.72,62.78,62.65,62.78,81777.0,62.72,62.78,62.65,62.78,81777.0
2021-04-14 11:35:00,62.8,62.84,62.74,62.75,6208.0,62.8,62.84,62.74,62.75,6208.0
2021-04-14 11:40:00,62.77,62.81,62.76,62.8,6153.0,62.77,62.81,62.76,62.8,6153.0
2021-04-14 11:45:00,62.79,62.84,62.79,62.82,6975.0,62.79,62.84,62.79,62.82,6975.0
2021-04-14 11:50:00,62.82,62.82,62.72,62.74,7410.0,62.82,62.82,62.72,62.74,7410.0
2021-04-14 11:55:00,62.77,62.79,62.71,62.72,5000.0,62.77,62.79,62.71,62.72,5000.0
2021-04-14 12:00:00,62.7,62.75,62.65,62.71,7785.0,62.7,62.75,62.65,62.71,7785.0
2021-04-14 12:05:00,62.71,62.72,62.66,62.71,7923.0,62.71,62.72,62.66,62.71,7923.0
2021-04-14 12:10:00,62.71,62.83,62.71,62.8,9933.0,62.71,62.83,62.71,62.8,9933.0
2021-04-14 12:15:00,62.8,62.8,62.71,62.74,6065.0,62.8,62.8,62.71,62.74,6065.0
2021-04-14 12:20:00,62.74,62.78,62.73,62.75,10962.0,62.74,62.78,62.73,62.75,10962.0
2021-04-14 12:25:00,62.76,62.83,62.76,62.82,18353.0,62.76,62.83,62.76,62.82,18353.0
2021-04-14 12:30:00,62.82,62.87,62.79,62.82,8604.0,62.82,62.87,62.79,62.82,8604.0
2021-04-14 12:35:00,62.82,62.89,62.82,62.83,10052.0,62.82,62.89,62.82,62.83,10052.0
2021-04-14 12:40:00,62.85,62.86,62.83,62.85,10124.0,62.85,62.86,62.83,62.85,10124.0
2021-04-14 12:45:00,62.84,62.88,62.81,62.83,8399.0,62.84,62.88,62.81,62.83,8399.0
2021-04-14 12:50:00,62.84,62.84,62.77,62.78,6964.0,62.84,62.84,62.77,62.78,6964.0
2021-04-14 12:55:00,62.8,62.83,62.79,62.79,9001.0,62.8,62.83,62.79,62.79,9001.0
2021-04-14 13:00:00,62.78,62.78,62.74,62.76,5814.0,62.78,62.78,62.74,62.76,5814.0
2021-04-14 13:05:00,62.75,62.76,62.68,62.68,10200.0,62.75,62.76,62.68,62.68,10200.0
2021-04-14 13:10:00,62.68,62.69,62.62,62.63,6479.0,62.68,62.69,62.62,62.63,6479.0
2021-04-14 13:15:00,62.62,62.66,62.6,62.65,6338.0,62.62,62.66,62.6,62.65,6338.0
2021-04-14 13:20:00,62.66,62.71,62.63,62.71,10727.0,62.66,62.71,62.63,62.71,10727.0
2021-04-14 13:25:00,62.71,62.78,62.71,62.73,6306.0,62.71,62.78,62.71,62.73,6306.0
2021-04-14 13:30:00,62.72,62.76,62.69,62.7,8238.0,62.72,62.76,62.69,62.7,8238.0
2021-04-14 13:35:00,62.71,62.73,62.64,62.64,12431.0,62.71,62.73,62.64,62.64,12431.0
2021-04-14 13:40:00,62.63,62.68,62.63,62.68,8811.0,62.63,62.68,62.63,62.68,8811.0
2021-04-14 13:45:00,62.67,62.69,62.65,62.69,7479.0,62.67,62.69,62.65,62.69,7479.0
2021-04-14 13:50:00,62.69,62.73,62.66,62.73,6422.0,62.69,62.73,62.66,62.73,6422.0
2021-04-14 13:55:00,62.72,62.75,62.66,62.69,10895.0,62.72,62.75,62.66,62.69,10895.0
2021-04-14 14:00:00,62.7,62.75,62.69,62.74,7195.0,62.7,62.75,62.69,62.74,7195.0
2021-04-14 14:05:00,62.73,62.74,62.71,62.73,13434.0,62.73,62.74,62.71,62.73,13434.0
2021-04-14 14:10:00,62.74,62.75,62.69,62.71,6759.0,62.74,62.75,62.69,62.71,6759.0
2021-04-14 14:15:00,62.73,62.74,62.62,62.63,15294.0,62.73,62.74,62.62,62.63,15294.0
2021-04-14 14:20:00,62.63,62.65,62.56,62.63,5647.0,62.63,62.65,62.56,62.63,5647.0
2021-04-14 14:25:00,62.64,62.71,62.64,62.68,12034.0,62.64,62.71,62.64,62.68,12034.0
2021-04-14 14:30:00,62.67,62.69,62.63,62.64,7841.0,62.67,62.69,62.63,62.64,7841.0
2021-04-14 14:35:00,62.63,62.66,62.62,62.66,7480.0,62.63,62.66,62.62,62.66,7480.0
2021-04-14 14:40:00,62.65,62.69,62.63,62.68,7106.0,62.65,62.69,62.63,62.68,7106.0
2021-04-14 14:45:00,62.67,62.68,62.63,62.63,9886.0,62.67,62.68,62.63,62.63,9886.0
2021-04-14 14:50:00,62.61,62.61,62.53,62.54,8600.0,62.61,62.61,62.53,62.54,8600.0
2021-04-14 14:55:00,62.54,62.64,62.52,62.61,9581.0,62.54,62.64,62.52,62.61,9581.0
2021-04-14 15:00:00,62.6,62.72,62.6,62.71,8420.0,62.6,62.72,62.6,62.71,8420.0
2021-04-14 15:05:00,62.71,62.75,62.65,62.66,14710.0,62.71,62.75,62.65,62.66,14710.0
2021-04-14 15:10:00,62.67,62.7,62.6,62.67,12788.0,62.67,62.7,62.6,62.67,12788.0
2021-04-14 15:15:00,62.66,62.69,62.64,62.68,10466.0,62.66,62.69,62.64,62.68,10466.0
2021-04-14 15:20:00,62.67,62.75,62.65,62.72,11163.0,62.67,62.75,62.65,62.72,11163.0
2021-04-14 15:25:00,62.73,62.75,62.72,62.72,12642.0,62.73,62.75,62.72,62.72,12642.0
2021-04-14 15:30:00,62.72,62.76,62.71,62.73,21910.0,62.72,62.76,62.71,62.73,21910.0
2021-04-14 15:35:00,62.74,62.74,62.71,62.72,14273.0,62.74,62.74,62.71,62.72,14273.0
2021-04-14 15:40:00,62.72,62.72,62.67,62.69,35263.0,62.72,62.72,62.67,62.69,35263.0
2021-04-14 15:45:00,62.7,62.74,62.63,62.66,27722.0,62.7,62.74,62.63,62.66,27722.0
2021-04-14 15:50:00,62.67,62.71,62.6,62.69,64208.0,62.67,62.71,62.6,62.69,64208.0
2021-04-14 15:55:00,62.69,62.71,62.55,62.59,151028.0,62.69,62.71,62.55,62.59,151028.0
2021-04-15 09:30:00,62.64,62.8,62.49,62.68,109558.0,62.64,62.8,62.49,62.68,109558.0
2021-04-15 09:35:00,62.65,63.16,62.65,63.11,95789.0,62.65,63.16,62.65,63.11,95789.0
2021-04-15 09:40:00,63.08,63.39,63.03,63.37,42753.0,63.08,63.39,63.03,63.37,42753.0
2021-04-15 09:45:00,63.39,63.64,63.28,63.56,45008.0,63.39,63.64,63.28,63.56,45008.0
2021-04-15 09:50:00,63.54,63.67,63.47,63.65,15444.0,63.54,63.67,63.47,63.65,15444.0
2021-04-15 09:55:00,63.64,63.75,63.42,63.72,37540.0,63.64,63.75,63.42,63.72,37540.0
2021-04-15 10:00:00,63.75,63.78,63.59,63.76,38000.0,63.75,63.78,63.59,63.76,38000.0
2021-04-15 10:05:00,63.72,63.74,63.52,63.64,26579.0,63.72,63.74,63.52,63.64,26579.0
2021-04-15 10:10:00,63.65,63.66,63.53,63.58,37032.0,63.65,63.66,63.53,63.58,37032.0
2021-04-15 10:15:00,63.59,63.75,63.49,63.5,39073.0,63.59,63.75,63.49,63.5,39073.0
2021-04-15 10:20:00,63.51,63.75,63.5,63.74,28016.0,63.51,63.75,63.5,63.74,28016.0
2021-04-15 10:25:00,63.77,63.77,63.5,63.63,33364.0,63.77,63.77,63.5,63.63,33364.0
2021-04-15 10:30:00,63.65,63.77,63.62,63.72,31306.0,63.65,63.77,63.62,63.72,31306.0
2021-04-15 10:35:00,63.71,63.72,63.61,63.64,12601.0,63.71,63.72,63.61,63.64,12601.0
2021-04-15 10:40:00,63.65,63.71,63.64,63.67,8625.0,63.65,63.71,63.64,63.67,8625.0
2021-04-15 10:45:00,63.69,63.7,63.49,63.5,40068.0,63.69,63.7,63.49,63.5,40068.0
2021-04-15 10:50:00,63.51,63.65,63.48,63.49,38692.0,63.51,63.65,63.48,63.49,38692.0
2021-04-15 10:55:00,63.49,63.65,63.48,63.56,126405.0,63.49,63.65,63.48,63.56,126405.0
2021-04-15 11:00:00,63.57,63.76,63.5,63.72,201210.0,63.57,63.76,63.5,63.72,201210.0
2021-04-15 11:05:00,63.79,64.01,63.65,64.01,134808.0,63.79,64.01,63.65,64.01,134808.0
2021-04-15 11:10:00,64.0,64.03,63.93,63.95,24353.0,64.0,64.03,63.93,63.95,24353.0
2021-04-15 11:15:00,63.97,64.06,63.95,64.05,19159.0,63.97,64.06,63.95,64.05,19159.0
2021-04-15 11:20:00,64.06,64.18,64.05,64.07,22957.0,64.06,64.18,64.05,64.07,22957.0
2021-04-15 11:25:00,64.09,64.18,64.08,64.16,17155.0,64.09,64.18,64.08,64.16,17155.0
2021-04-15 11:30:00,64.17,64.2,64.05,64.09,22478.0,64.17,64.2,64.05,64.09,22478.0
2021-04-15 11:35:00,64.12,64.12,63.96,63.96,12883.0,64.12,64.12,63.96,63.96,12883.0
2021-04-15 11:40:00,63.95,64.02,63.87,63.99,9604.0,63.95,64.02,63.87,63.99,9604.0
2021-04-15 11:45:00,64.0,64.02,63.94,64.01,7468.0,64.0,64.02,63.94,64.01,7468.0
2021-04-15 11:50:00,64.02,64.03,63.98,64.01,6712.0,64.02,64.03,63.98,64.01,6712.0
2021-04-15 11:55:00,64.02,64.09,64.0,64.06,12489.0,64.02,64.09,64.0,64.06,12489.0
2021-04-15 12:00:00,64.05,64.14,64.03,64.11,22990.0,64.05,64.14,64.03,64.11,22990.0
2021-04-15 12:05:00,64.11,64.11,63.94,63.97,9959.0,64.11,64.11,63.94,63.97,9959.0
2021-04-15 12:10:00,63.94,63.97,63.89,63.97,6305.0,63.94,63.97,63.89,63.97,6305.0
2021-04-15 12:15:00,63.98,64.01,63.94,63.94,10986.0,63.98,64.01,63.94,63.94,10986.0
2021-04-15 12:20:00,63.95,63.96,63.87,63.87,7160.0,63.95,63.96,63.87,63.87,7160.0
2021-04-15 12:25:00,63.87,63.87,63.79,63.87,42365.0,63.87,63.87,63.79,63.87,42365.0
2021-04-15 12:30:00,63.9,63.9,63.85,63.86,6485.0,63.9,63.9,63.85,63.86,6485.0
2021-04-15 12:35:00,63.86,63.92,63.85,63.92,6809.0,63.86,63.92,63.85,63.92,6809.0
2021-04-15 12:40:00,63.94,63.94,63.8,63.81,18348.0,63.94,63.94,63.8,63.81,18348.0
2021-04-15 12:45:00,63.82,63.84,63.7,63.84,37909.0,63.82,63.84,63.7,63.84,37909.0
2021-04-15 12:50:00,63.84,63.88,63.77,63.83,21085.0,63.84,63.88,63.77,63.83,21085.0
2021-04-15 12:55:00,63.83,63.94,63.83,63.87,20320.0,63.83,63.94,63.83,63.87,20320.0
2021-04-15 13:00:00,63.86,63.91,63.75,63.88,45813.0,63.86,63.91,63.75,63.88,45813.0
2021-04-15 13:05:00,63.87,64.2,63.84,64.2,59780.0,63.87,64.2,63.84,64.2,59780.0
2021-04-15 13:10:00,64.2,64.31,64.19,64.31,41768.0,64.2,64.31,64.19,64.31,41768.0
2021-04-15 13:15:00,64.3,64.37,64.17,64.36,37834.0,64.3,64.37,64.17,64.36,37834.0
2021-04-15 13:20:00,64.37,64.47,64.23,64.23,81222.0,64.37,64.47,64.23,64.23,81222.0
2021-04-15 13:25:00,64.21,64.21,64.06,64.06,9821.0,64.21,64.21,64.06,64.06,9821.0
2021-04-15 13:30:00,64.07,64.1,64.05,64.09,8851.0,64.07,64.1,64.05,64.09,8851.0
2021-04-15 13:35:00,64.1,64.19,64.05,64.15,10519.0,64.1,64.19,64.05,64.15,10519.0
2021-04-15 13:40:00,64.15,64.16,64.11,64.15,7340.0,64.15,64.16,64.11,64.15,7340.0
2021-04-15 13:45:00,64.14,64.16,64.08,64.16,19911.0,64.14,64.16,64.08,64.16,19911.0
2021-04-15 13:50:00,64.15,64.23,64.11,64.21,13765.0,64.15,64.23,64.11,64.21,13765.0
2021-04-15 13:55:00,64.22,64.25,64.08,64.09,9344.0,64.22,64.25,64.08,64.09,9344.0
2021-04-15 14:00:00,64.14,64.14,64.05,64.1,32064.0,64.14,64.14,64.05,64.1,32064.0
2021-04-15 14:05:00,64.1,64.2,64.06,64.08,21933.0,64.1,64.2,64.06,64.08,21933.0
2021-04-15 14:10:00,64.09,64.2,64.09,64.2,34488.0,64.09,64.2,64.09,64.2,34488.0
2021-04-15 14:15:00,64.19,64.25,64.13,64.21,8552.0,64.19,64.25,64.13,64.21,8552.0
2021-04-15 14:20:00,64.21,64.23,64.14,64.23,10003.0,64.21,64.23,64.14,64.23,10003.0
2021-04-15 14:25:00,64.23,64.32,64.23,64.26,10689.0,64.23,64.32,64.23,64.26,10689.0
2021-04-15 14:30:00,64.26,64.32,64.23,64.32,11976.0,64.26,64.32,64.23,64.32,11976.0
2021-04-15 14:35:00,64.33,64.35,64.27,64.3,11596.0,64.33,64.35,64.27,64.3,11596.0
2021-04-15 14:40:00,64.31,64.39,64.29,64.29,14827.0,64.31,64.39,64.29,64.29,14827.0
2021-04-15 14:45:00,64.28,64.33,64.26,64.3,19142.0,64.28,64.33,64.26,64.3,19142.0
2021-04-15 14:50:00,64.3,64.38,64.28,64.28,17565.0,64.3,64.38,64.28,64.28,17565.0
2021-04-15 14:55:00,64.28,64.36,64.26,64.29,17768.0,64.28,64.36,64.26,64.29,17768.0
2021-04-15 15:00:00,64.31,64.31,64.19,64.2,18633.0,64.31,64.31,64.19,64.2,18633.0
2021-04-15 15:05:00,64.2,64.27,64.18,64.22,14161.0,64.2,64.27,64.18,64.22,14161.0
2021-04-15 15:10:00,64.21,64.25,64.12,64.19,19484.0,64.21,64.25,64.12,64.19,19484.0
2021-04-15 15:15:00,64.18,64.19,64.13,64.17,16811.0,64.18,64.19,64.13,64.17,16811.0
2021-04-15 15:20:00,64.18,64.24,64.16,64.19,30758.0,64.18,64.24,64.16,64.19,30758.0
2021-04-15 15:25:00,64.19,64.23,64.06,64.1,25675.0,64.19,64.23,64.06,64.1,25675.0
2021-04-15 15:30:00,64.08,64.08,63.98,64.03,31667.0,64.08,64.08,63.98,64.03,31667.0
2021-04-15 15:35:00,64.03,64.03,63.97,64.03,32844.0,64.03,64.03,63.97,64.03,32844.0
2021-04-15 15:40:00,64.03,64.1,63.98,64.1,41150.0,64.03,64.1,63.98,64.1,41150.0
2021-04-15 15:45:00,64.12,64.25,64.08,64.22,48860.0,64.12,64.25,64.08,64.22,48860.0
2021-04-15 15:50:00,64.21,64.26,64.17,64.17,58080.0,64.21,64.26,64.17,64.17,58080.0
2021-04-15 15:55:00,64.16,64.23,64.06,64.23,213990.0,64.16,64.23,64.06,64.23,213990.0
2021-04-16 09:30:00,64.47,64.89,64.41,64.46,179679.0,64.47,64.89,64.41,64.46,179679.0
2021-04-16 09:35:00,64.48,64.8,64.38,64.74,27960.0,64.48,64.8,64.38,64.74,27960.0
2021-04-16 09:40:00,64.73,64.75,64.44,64.44,31510.0,64.73,64.75,64.44,64.44,31510.0
2021-04-16 09:45:00,64.45,64.52,64.41,64.48,19178.0,64.45,64.52,64.41,64.48,19178.0
2021-04-16 09:50:00,64.48,64.61,64.42,64.55,33334.0,64.48,64.61,64.42,64.55,33334.0
2021-04-16 09:55:00,64.6,64.64,64.43,64.49,32053.0,64.6,64.64,64.43,64.49,32053.0
2021-04-16 10:00:00,64.47,64.51,64.31,64.39,27590.0,64.47,64.51,64.31,64.39,27590.0
2021-04-16 10:05:00,64.38,64.53,64.37,64.39,30107.0,64.38,64.53,64.37,64.39,30107.0
2021-04-16 10:10:00,64.37,64.37,64.06,64.19,24486.0,64.37,64.37,64.06,64.19,24486.0
2021-04-16 10:15:00,64.18,64.39,64.17,64.38,13129.0,64.18,64.39,64.17,64.38,13129.0
2021-04-16 10:20:00,64.41,64.52,64.37,64.37,15206.0,64.41,64.52,64.37,64.37,15206.0
2021-04-16 10:25:00,64.37,64.41,64.29,64.29,12256.0,64.37,64.41,64.29,64.29,12256.0
2021-04-16 10:30:00,64.27,64.3,64.2,64.25,7647.0,64.27,64.3,64.2,64.25,7647.0
2021-04-16 10:35:00,64.25,64.29,64.22,64.25,9511.0,64.25,64.29,64.22,64.25,9511.0
2021-04-16 10:40:00,64.27,64.4,64.26,64.34,12503.0,64.27,64.4,64.26,64.34,12503.0
2021-04-16 10:45:00,64.34,64.42,64.33,64.35,9150.0,64.34,64.42,64.33,64.35,9150.0
2021-04-16 10:50:00,64.35,64.49,64.3,64.49,10257.0,64.35,64.49,64.3,64.49,10257.0
2021-04-16 10:55:00,64.47,64.65,64.44,64.58,52044.0,64.47,64.65,64.44,64.58,52044.0
2021-04-16 11:00:00,64.58,64.66,64.56,64.59,19377.0,64.58,64.66,64.56,64.59,19377.0
2021-04-16 11:05:00,64.58,64.68,64.57,64.63,20000.0,64.58,64.68,64.57,64.63,20000.0
2021-04-16 11:10:00,64.63,64.7,64.6,64.66,22201.0,64.63,64.7,64.6,64.66,22201.0
2021-04-16 11:15:00,64.65,64.76,64.61,64.63,11723.0,64.65,64.76,64.61,64.63,11723.0
2021-04-16 11:20:00,64.61,64.61,64.34,64.41,9753.0,64.61,64.61,64.34,64.41,9753.0
2021-04-16 11:25:00,64.4,64.41,64.31,64.32,6546.0,64.4,64.41,64.31,64.32,6546.0
2021-04-16 11:30:00,64.31,64.42,64.29,64.39,6980.0,64.31,64.42,64.29,64.39,6980.0
2021-04-16 11:35:00,64.4,64.49,64.4,64.45,14356.0,64.4,64.49,64.4,64.45,14356.0
2021-04-16 11:40:00,64.44,64.57,64.44,64.51,15574.0,64.44,64.57,64.44,64.51,15574.0
2021-04-16 11:45:00,64.51,64.54,64.48,64.51,7772.0,64.51,64.54,64.48,64.51,7772.0
2021-04-16 11:50:00,64.5,64.57,64.49,64.55,8063.0,64.5,64.57,64.49,64.55,8063.0
2021-04-16 11:55:00,64.55,64.56,64.5,64.51,10735.0,64.55,64.56,64.5,64.51,10735.0
2021-04-16 12:00:00,64.51,64.57,64.45,64.56,21170.0,64.51,64.57,64.45,64.56,21170.0
2021-04-16 12:05:00,64.56,64.62,64.55,64.62,27065.0,64.56,64.62,64.55,64.62,27065.0
2021-04-16 12:10:00,64.61,64.66,64.6,64.63,11098.0,64.61,64.66,64.6,64.63,11098.0
2021-04-16 12:15:00,64.63,64.65,64.62,64.64,16510.0,64.63,64.65,64.62,64.64,16510.0
2021-04-16 12:20:00,64.64,64.67,64.61,64.64,23134.0,64.64,64.67,64.61,64.64,23134.0
2021-04-16 12:25:00,64.63,64.67,64.62,64.64,16122.0,64.63,64.67,64.62,64.64,16122.0
2021-04-16 12:30:00,64.64,64.68,64.61,64.67,15738.0,64.64,64.68,64.61,64.67,15738.0
2021-04-16 12:35:00,64.65,64.69,64.63,64.63,7921.0,64.65,64.69,64.63,64.63,7921.0
2021-04-16 12:40:00,64.64,64.7,64.62,64.7,12889.0,64.64,64.7,64.62,64.7,12889.0
2021-04-16 12:45:00,64.69,64.69,64.63,64.64,15369.0,64.69,64.69,64.63,64.64,15369.0
2021-04-16 12:50:00,64.64,64.71,64.62,64.68,9067.0,64.64,64.71,64.62,64.68,9067.0
2021-04-16 12:55:00,64.67,64.72,64.67,64.71,11335.0,64.67,64.72,64.67,64.71,11335.0
2021-04-16 13:00:00,64.7,64.73,64.64,64.72,18539.0,64.7,64.73,64.64,64.72,18539.0
2021-04-16 13:05:00,64.73,64.73,64.69,64.71,10431.0,64.73,64.73,64.69,64.71,10431.0
2021-04-16 13:10:00,64.71,64.73,64.69,64.69,7172.0,64.71,64.73,64.69,64.69,7172.0
2021-04-16 13:15:00,64.71,64.73,64.68,64.71,10240.0,64.71,64.73,64.68,64.71,10240.0
2021-04-16 13:20:00,64.71,64.71,64.61,64.64,45848.0,64.71,64.71,64.61,64.64,45848.0
2021-04-16 13:25:00,64.64,64.74,64.6,64.7,14620.0,64.64,64.74,64.6,64.7,14620.0
2021-04-16 13:30:00,64.71,64.74,64.66,64.7,31303.0,64.71,64.74,64.66,64.7,31303.0
2021-04-16 13:35:00,64.71,64.78,64.7,64.72,14930.0,64.71,64.78,64.7,64.72,14930.0
2021-04-16 13:40:00,64.72,64.74,64.7,64.7,6317.0,64.72,64.74,64.7,64.7,6317.0
2021-04-16 13:45:00,64.71,64.74,64.69,64.7,7804.0,64.71,64.74,64.69,64.7,7804.0
2021-04-16 13:50:00,64.7,64.74,64.68,64.73,8628.0,64.7,64.74,64.68,64.73,8628.0
2021-04-16 13:55:00,64.73,64.79,64.72,64.79,11700.0,64.73,64.79,64.72,64.79,11700.0
2021-04-16 14:00:00,64.79,64.83,64.78,64.8,220769.0,64.79,64.83,64.78,64.8,220769.0
2021-04-16 14:05:00,64.78,64.8,64.64,64.69,18750.0,64.78,64.8,64.64,64.69,18750.0
2021-04-16 14:10:00,64.7,64.82,64.68,64.78,15190.0,64.7,64.82,64.68,64.78,15190.0
2021-04-16 14:15:00,64.8,64.82,64.78,64.81,8872.0,64.8,64.82,64.78,64.81,8872.0
2021-04-16 14:20:00,64.81,64.85,64.79,64.84,8535.0,64.81,64.85,64.79,64.84,8535.0
2021-04-16 14:25:00,64.85,64.86,64.81,64.84,14228.0,64.85,64.86,64.81,64.84,14228.0
2021-04-16 14:30:00,64.84,64.89,64.83,64.87,14794.0,64.84,64.89,64.83,64.87,14794.0
2021-04-16 14:35:00,64.87,64.88,64.83,64.87,15795.0,64.87,64.88,64.83,64.87,15795.0
2021-04-16 14:40:00,64.87,64.89,64.83,64.86,16994.0,64.87,64.89,64.83,64.86,16994.0
2021-04-16 14:45:00,64.88,64.89,64.82,64.86,13123.0,64.88,64.89,64.82,64.86,13123.0
2021-04-16 14:50:00,64.86,64.9,64.84,64.87,14264.0,64.86,64.9,64.84,64.87,14264.0
2021-04-16 14:55:00,64.88,64.93,64.86,64.91,15379.0,64.88,64.93,64.86,64.91,15379.0
2021-04-16 15:00:00,64.91,64.93,64.88,64.92,34490.0,64.91,64.93,64.88,64.92,34490.0
2021-04-16 15:05:00,64.92,64.95,64.85,64.91,42176.0,64.92,64.95,64.85,64.91,42176.0
2021-04-16 15:10:00,64.9,64.97,64.89,64.96,64799.0,64.9,64.97,64.89,64.96,64799.0
2021-04-16 15:15:00,64.95,65.05,64.94,65.03,81563.0,64.95,65.05,64.94,65.03,81563.0
2021-04-16 15:20:00,65.03,65.11,65.01,65.08,36996.0,65.03,65.11,65.01,65.08,36996.0
2021-04-16 15:25:00,65.09,65.15,65.07,65.07,163231.0,65.09,65.15,65.07,65.07,163231.0
2021-04-16 15:30:00,65.06,65.1,64.94,65.08,37905.0,65.06,65.1,64.94,65.08,37905.0
2021-04-16 15:35:00,65.09,65.12,65.01,65.06,46711.0,65.09,65.12,65.01,65.06,46711.0
2021-04-16 15:40:00,65.07,65.1,65.0,65.0,51978.0,65.07,65.1,65.0,65.0,51978.0
2021-04-16 15:45:00,64.99,65.05,64.98,64.98,49532.0,64.99,65.05,64.98,64.98,49532.0
2021-04-16 15:50:00,64.98,65.06,64.79,64.83,117649.0,64.98,65.06,64.79,64.83,117649.0
2021-04-16 15:55:00,64.83,65.04,64.8,64.97,213377.0,64.83,65.04,64.8,64.97,213377.0
2021-04-19 09:30:00,64.99,65.68,64.99,65.55,217376.0,64.99,65.68,64.99,65.55,217376.0
2021-04-19 09:35:00,65.53,65.61,64.84,64.87,33407.0,65.53,65.61,64.84,64.87,33407.0
2021-04-19 09:40:00,64.85,64.9,64.62,64.69,23652.0,64.85,64.9,64.62,64.69,23652.0
2021-04-19 09:45:00,64.69,65.15,64.67,64.94,23955.0,64.69,65.15,64.67,64.94,23955.0
2021-04-19 09:50:00,64.96,65.2,64.96,65.12,14135.0,64.96,65.2,64.96,65.12,14135.0
2021-04-19 09:55:00,65.15,65.3,64.95,64.95,12286.0,65.15,65.3,64.95,64.95,12286.0
2021-04-19 10:00:00,64.99,65.11,64.96,65.03,13426.0,64.99,65.11,64.96,65.03,13426.0
2021-04-19 10:05:00,65.0,65.08,64.87,65.08,10490.0,65.0,65.08,64.87,65.08,10490.0
2021-04-19 10:10:00,65.05,65.2,65.01,65.14,11566.0,65.05,65.2,65.01,65.14,11566.0
2021-04-19 10:15:00,65.17,65.28,65.13,65.19,21990.0,65.17,65.28,65.13,65.19,21990.0
2021-04-19 10:20:00,65.22,65.26,65.1,65.12,11781.0,65.22,65.26,65.1,65.12,11781.0
2021-04-19 10:25:00,65.12,65.15,65.01,65.04,17129.0,65.12,65.15,65.01,65.04,17129.0
2021-04-19 10:30:00,65.05,65.14,65.02,65.09,9491.0,65.05,65.14,65.02,65.09,9491.0
2021-04-19 10:35:00,65.11,65.22,65.08,65.21,3686.0,65.11,65.22,65.08,65.21,3686.0
2021-04-19 10:40:00,65.18,65.19,65.13,65.19,14389.0,65.18,65.19,65.13,65.19,14389.0
2021-04-19 10:45:00,65.2,65.27,65.16,65.2,15036.0,65.2,65.27,65.16,65.2,15036.0
2021-04-19 10:50:00,65.21,65.34,65.19,65.32,26170.0,65.21,65.34,65.19,65.32,26170.0
2021-04-19 10:55:00,65.33,65.36,65.29,65.34,21072.0,65.33,65.36,65.29,65.34,21072.0
2021-04-19 11:00:00,65.32,65.32,65.18,65.2,25039.0,65.32,65.32,65.18,65.2,25039.0
2021-04-19 11:05:00,65.2,65.34,65.2,65.32,27746.0,65.2,65.34,65.2,65.32,27746.0
2021-04-19 11:10:00,65.31,65.46,65.31,65.35,19216.0,65.31,65.46,65.31,65.35,19216.0
2021-04-19 11:15:00,65.36,65.45,65.31,65.44,10834.0,65.36,65.45,65.31,65.44,10834.0
2021-04-19 11:20:00,65.42,65.47,65.26,65.31,11977.0,65.42,65.47,65.26,65.31,11977.0
2021-04-19 11:25:00,65.3,65.33,65.24,65.28,13915.0,65.3,65.33,65.24,65.28,13915.0
2021-04-19 11:30:00,65.27,65.32,65.22,65.25,16823.0,65.27,65.32,65.22,65.25,16823.0
2021-04-19 11:35:00,65.23,65.28,65.21,65.26,15060.0,65.23,65.28,65.21,65.26,15060.0
2021-04-19 11:40:00,65.27,65.31,65.21,65.27,17206.0,65.27,65.31,65.21,65.27,17206.0
2021-04-19 11:45:00,65.26,65.28,65.23,65.25,16579.0,65.26,65.28,65.23,65.25,16579.0
2021-04-19 11:50:00,65.24,65.31,65.22,65.3,12498.0,65.24,65.31,65.22,65.3,12498.0
2021-04-19 11:55:00,65.3,65.3,65.21,65.26,11695.0,65.3,65.3,65.21,65.26,11695.0
2021-04-19 12:00:00,65.25,65.25,65.19,65.21,19707.0,65.25,65.25,65.19,65.21,19707.0
2021-04-19 12:05:00,65.22,65.27,65.2,65.24,17317.0,65.22,65.27,65.2,65.24,17317.0
2021-04-19 12:10:00,65.24,65.28,65.23,65.26,10276.0,65.24,65.28,65.23,65.26,10276.0
2021-04-19 12:15:00,65.26,65.34,65.25,65.3,21129.0,65.26,65.34,65.25,65.3,21129.0
2021-04-19 12:20:00,65.3,65.31,65.27,65.28,15525.0,65.3,65.31,65.27,65.28,15525.0
2021-04-19 12:25:00,65.27,65.32,65.26,65.32,32290.0,65.27,65.32,65.26,65.32,32290.0
2021-04-19 12:30:00,65.31,65.44,65.31,65.43,30915.0,65.31,65.44,65.31,65.43,30915.0
2021-04-19 12:35:00,65.43,65.43,65.39,65.39,19187.0,65.43,65.43,65.39,65.39,19187.0
2021-04-19 12:40:00,65.4,65.47,65.39,65.47,35939.0,65.4,65.47,65.39,65.47,35939.0
2021-04-19 12:45:00,65.47,65.57,65.46,65.53,21753.0,65.47,65.57,65.46,65.53,21753.0
2021-04-19 12:50:00,65.52,65.52,65.4,65.46,17410.0,65.52,65.52,65.4,65.46,17410.0
2021-04-19 12:55:00,65.46,65.48,65.4,65.4,12219.0,65.46,65.48,65.4,65.4,12219.0
2021-04-19 13:00:00,65.4,65.53,65.39,65.53,20332.0,65.4,65.53,65.39,65.53,20332.0
2021-04-19 13:05:00,65.53,65.57,65.5,65.55,32256.0,65.53,65.57,65.5,65.55,32256.0
2021-04-19 13:10:00,65.55,65.62,65.54,65.62,20312.0,65.55,65.62,65.54,65.62,20312.0
2021-04-19 13:15:00,65.62,65.62,65.47,65.48,14345.0,65.62,65.62,65.47,65.48,14345.0
2021-04-19 13:20:00,65.48,65.48,65.41,65.48,29921.0,65.48,65.48,65.41,65.48,29921.0
2021-04-19 13:25:00,65.48,65.53,65.4,65.4,20334.0,65.48,65.53,65.4,65.4,20334.0
2021-04-19 13:30:00,65.41,65.45,65.39,65.42,18539.0,65.41,65.45,65.39,65.42,18539.0
2021-04-19 13:35:00,65.41,65.5,65.4,65.45,21385.0,65.41,65.5,65.4,65.45,21385.0
2021-04-19 13:40:00,65.45,65.51,65.45,65.45,12563.0,65.45,65.51,65.45,65.45,12563.0
2021-04-19 13:45:00,65.45,65.48,65.4,65.41,18103.0,65.45,65.48,65.4,65.41,18103.0
2021-04-19 13:50:00,65.41,65.47,65.37,65.43,18974.0,65.41,65.47,65.37,65.43,18974.0
2021-04-19 13:55:00,65.44,65.46,65.41,65.41,13165.0,65.44,65.46,65.41,65.41,13165.0
2021-04-19 14:00:00,65.41,65.58,65.4,65.57,42494.0,65.41,65.58,65.4,65.57,42494.0
2021-04-19 14:05:00,65.56,65.6,65.47,65.58,20119.0,65.56,65.6,65.47,65.58,20119.0
2021-04-19 14:10:00,65.57,65.58,65.52,65.56,10973.0,65.57,65.58,65.52,65.56,10973.0
2021-04-19 14:15:00,65.56,65.75,65.56,65.66,34707.0,65.56,65.75,65.56,65.66,34707.0
2021-04-19 14:20:00,65.67,65.7,65.6,65.6,50209.0,65.67,65.7,65.6,65.6,50209.0
2021-04-19 14:25:00,65.59,65.62,65.57,65.62,14523.0,65.59,65.62,65.57,65.62,14523.0
2021-04-19 14:30:00,65.63,65.64,65.57,65.64,36844.0,65.63,65.64,65.57,65.64,36844.0
2021-04-19 14:35:00,65.65,65.65,65.53,65.55,16842.0,65.65,65.65,65.53,65.55,16842.0
2021-04-19 14:40:00,65.55,65.59,65.49,65.58,28504.0,65.55,65.59,65.49,65.58,28504.0
2021-04-19 14:45:00,65.58,65.64,65.56,65.58,24293.0,65.58,65.64,65.56,65.58,24293.0
2021-04-19 14:50:00,65.59,65.6,65.53,65.58,13583.0,65.59,65.6,65.53,65.58,13583.0
2021-04-19 14:55:00,65.59,65.67,65.55,65.65,19073.0,65.59,65.67,65.55,65.65,19073.0
2021-04-19 15:00:00,65.64,65.64,65.55,65.56,25895.0,65.64,65.64,65.55,65.56,25895.0
2021-04-19 15:05:00,65.56,65.56,65.46,65.5,26529.0,65.56,65.56,65.46,65.5,26529.0
2021-04-19 15:10:00,65.51,65.52,65.41,65.43,20891.0,65.51,65.52,65.41,65.43,20891.0
2021-04-19 15:15:00,65.42,65.43,65.26,65.27,25640.0,65.42,65.43,65.26,65.27,25640.0
2021-04-19 15:20:00,65.27,65.33,65.26,65.3,58008.0,65.27,65.33,65.26,65.3,58008.0
2021-04-19 15:25:00,65.3,65.31,65.23,65.25,29203.0,65.3,65.31,65.23,65.25,29203.0
2021-04-19 15:30:00,65.24,65.35,65.23,65.34,52330.0,65.24,65.35,65.23,65.34,52330.0
2021-04-19 15:35:00,65.33,65.38,65.3,65.31,49859.0,65.33,65.38,65.3,65.31,49859.0
2021-04-19 15:40:00,65.31,65.34,65.28,65.31,34329.0,65.31,65.34,65.28,65.31,34329.0
2021-04-19 15:45:00,65.31,65.32,65.26,65.3,38322.0,65.31,65.32,65.26,65.3,38322.0
2021-04-19 15:50:00,65.31,65.37,65.3,65.31,59822.0,65.31,65.37,65.3,65.31,59822.0
2021-04-19 15:55:00,65.32,65.41,65.31,65.41,188037.0,65.32,65.41,65.31,65.41,188037.0
2021-04-20 09:30:00,65.35,65.83,65.35,65.75,38717.0,65.35,65.83,65.35,65.75,38717.0
2021-04-20 09:35:00,65.82,66.12,65.79,66.01,24720.0,65.82,66.12,65.79,66.01,24720.0
2021-04-20 09:40:00,66.04,66.08,65.94,65.94,9302.0,66.04,66.08,65.94,65.94,9302.0
2021-04-20 09:45:00,65.94,65.94,65.84,65.84,10172.0,65.94,65.94,65.84,65.84,10172.0
2021-04-20 09:50:00,65.86,66.02,65.86,65.9,12080.0,65.86,66.02,65.86,65.9,12080.0
2021-04-20 09:55:00,65.89,65.95,65.85,65.92,12232.0,65.89,65.95,65.85,65.92,12232.0
2021-04-20 10:00:00,65.93,65.98,65.89,65.97,12124.0,65.93,65.98,65.89,65.97,12124.0
2021-04-20 10:05:00,65.95,65.95,65.84,65.84,9930.0,65.95,65.95,65.84,65.84,9930.0
2021-04-20 10:10:00,65.84,65.84,65.73,65.74,11084.0,65.84,65.84,65.73,65.74,11084.0
2021-04-20 10:15:00,65.74,65.9,65.74,65.9,10794.0,65.74,65.9,65.74,65.9,10794.0
2021-04-20 10:20:00,65.9,65.91,65.81,65.85,12743.0,65.9,65.91,65.81,65.85,12743.0
2021-04-20 10:25:00,65.85,65.86,65.77,65.77,11897.0,65.85,65.86,65.77,65.77,11897.0
2021-04-20 10:30:00,65.74,65.74,65.51,65.55,18718.0,65.74,65.74,65.51,65.55,18718.0
2021-04-20 10:35:00,65.55,65.72,65.51,65.72,13106.0,65.55,65.72,65.51,65.72,13106.0
2021-04-20 10:40:00,65.74,65.87,65.72,65.85,10082.0,65.74,65.87,65.72,65.85,10082.0
2021-04-20 10:45:00,65.89,65.89,65.69,65.71,8999.0,65.89,65.89,65.69,65.71,8999.0
2021-04-20 10:50:00,65.68,65.7,65.59,65.6,12374.0,65.68,65.7,65.59,65.6,12374.0
2021-04-20 10:55:00,65.59,65.74,65.47,65.74,44845.0,65.59,65.74,65.47,65.74,44845.0
2021-04-20 11:00:00,65.71,65.73,65.6,65.67,14048.0,65.71,65.73,65.6,65.67,14048.0
2021-04-20 11:05:00,65.68,65.68,65.58,65.6,8106.0,65.68,65.68,65.58,65.6,8106.0
2021-04-20 11:10:00,65.59,65.75,65.57,65.62,12015.0,65.59,65.75,65.57,65.62,12015.0
2021-04-20 11:15:00,65.63,65.75,65.59,65.75,15091.0,65.63,65.75,65.59,65.75,15091.0
2021-04-20 11:20:00,65.75,65.79,65.64,65.67,18198.0,65.75,65.79,65.64,65.67,18198.0
2021-04-20 11:25:00,65.67,65.7,65.6,65.7,84501.0,65.67,65.7,65.6,65.7,84501.0
2021-04-20 11:30:00,65.7,65.73,65.46,65.48,14253.0,65.7,65.73,65.46,65.48,14253.0
2021-04-20 11:35:00,65.44,65.47,65.34,65.41,10584.0,65.44,65.47,65.34,65.41,10584.0
2021-04-20 11:40:00,65.42,65.56,65.39,65.5,8205.0,65.42,65.56,65.39,65.5,8205.0
2021-04-20 11:45:00,65.5,65.54,65.4,65.43,9357.0,65.5,65.54,65.4,65.43,9357.0
2021-04-20 11:50:00,65.43,65.44,65.34,65.35,8121.0,65.43,65.44,65.34,65.35,8121.0
2021-04-20 11:55:00,65.36,65.38,65.31,65.35,6936.0,65.36,65.38,65.31,65.35,6936.0
2021-04-20 12:00:00,65.36,65.36,65.24,65.32,9246.0,65.36,65.36,65.24,65.32,9246.0
2021-04-20 12:05:00,65.28,65.36,65.26,65.33,8183.0,65.28,65.36,65.26,65.33,8183.0
2021-04-20 12:10:00,65.33,65.37,65.28,65.35,9036.0,65.33,65.37,65.28,65.35,9036.0
2021-04-20 12:15:00,65.33,65.33,65.28,65.33,6865.0,65.33,65.33,65.28,65.33,6865.0
2021-04-20 12:20:00,65.33,65.36,65.32,65.34,8340.0,65.33,65.36,65.32,65.34,8340.0
2021-04-20 12:25:00,65.34,65.37,65.32,65.35,8770.0,65.34,65.37,65.32,65.35,8770.0
2021-04-20 12:30:00,65.36,65.41,65.33,65.41,7624.0,65.36,65.41,65.33,65.41,7624.0
2021-04-20 12:35:00,65.41,65.5,65.39,65.42,19011.0,65.41,65.5,65.39,65.42,19011.0
2021-04-20 12:40:00,65.41,65.53,65.4,65.53,12611.0,65.41,65.53,65.4,65.53,12611.0
2021-04-20 12:45:00,65.53,65.54,65.49,65.5,16324.0,65.53,65.54,65.49,65.5,16324.0
2021-04-20 12:50:00,65.51,65.59,65.5,65.56,6363.0,65.51,65.59,65.5,65.56,6363.0
2021-04-20 12:55:00,65.58,65.7,65.58,65.68,6637.0,65.58,65.7,65.58,65.68,6637.0
2021-04-20 13:00:00,65.68,65.68,65.53,65.58,15313.0,65.68,65.68,65.53,65.58,15313.0
2021-04-20 13:05:00,65.58,65.66,65.57,65.66,6377.0,65.58,65.66,65.57,65.66,6377.0
2021-04-20 13:10:00,65.67,65.8,65.66,65.78,13442.0,65.67,65.8,65.66,65.78,13442.0
2021-04-20 13:15:00,65.78,65.78,65.68,65.71,7335.0,65.78,65.78,65.68,65.71,7335.0
2021-04-20 13:20:00,65.7,65.83,65.7,65.81,15773.0,65.7,65.83,65.7,65.81,15773.0
2021-04-20 13:25:00,65.82,65.88,65.74,65.77,8294.0,65.82,65.88,65.74,65.77,8294.0
2021-04-20 13:30:00,65.76,65.8,65.7,65.79,10634.0,65.76,65.8,65.7,65.79,10634.0
2021-04-20 13:35:00,65.8,65.8,65.72,65.78,8052.0,65.8,65.8,65.72,65.78,8052.0
2021-04-20 13:40:00,65.78,65.87,65.75,65.85,6717.0,65.78,65.87,65.75,65.85,6717.0
2021-04-20 13:45:00,65.83,65.86,65.78,65.84,24381.0,65.83,65.86,65.78,65.84,24381.0
2021-04-20 13:50:00,65.84,65.86,65.79,65.8,9738.0,65.84,65.86,65.79,65.8,9738.0
2021-04-20 13:55:00,65.78,65.79,65.74,65.77,5425.0,65.78,65.79,65.74,65.77,5425.0
2021-04-20 14:00:00,65.76,65.78,65.64,65.64,11286.0,65.76,65.78,65.64,65.64,11286.0
2021-04-20 14:05:00,65.63,65.72,65.56,65.69,28657.0,65.63,65.72,65.56,65.69,28657.0
2021-04-20 14:10:00,65.68,65.71,65.66,65.68,7371.0,65.68,65.71,65.66,65.68,7371.0
2021-04-20 14:15:00,65.69,65.74,65.65,65.74,11948.0,65.69,65.74,65.65,65.74,11948.0
2021-04-20 14:20:00,65.72,65.74,65.67,65.73,13129.0,65.72,65.74,65.67,65.73,13129.0
2021-04-20 14:25:00,65.73,65.74,65.68,65.7,6254.0,65.73,65.74,65.68,65.7,6254.0
2021-04-20 14:30:00,65.69,65.7,65.54,65.54,26222.0,65.69,65.7,65.54,65.54,26222.0
2021-04-20 14:35:00,65.55,65.63,65.53,65.58,16555.0,65.55,65.63,65.53,65.58,16555.0
2021-04-20 14:40:00,65.58,65.64,65.53,65.63,43987.0,65.58,65.64,65.53,65.63,43987.0
2021-04-20 14:45:00,65.63,65.65,65.61,65.65,6771.0,65.63,65.65,65.61,65.65,6771.0
2021-04-20 14:50:00,65.65,65.72,65.63,65.66,12944.0,65.65,65.72,65.63,65.66,12944.0
2021-04-20 14:55:00,65.67,65.69,65.59,65.61,15928.0,65.67,65.69,65.59,65.61,15928.0
2021-04-20 15:00:00,65.63,65.67,65.57,65.58,10744.0,65.63,65.67,65.57,65.58,10744.0
2021-04-20 15:05:00,65.57,65.62,65.55,65.56,15579.0,65.57,65.62,65.55,65.56,15579.0
2021-04-20 15:10:00,65.58,65.61,65.53,65.59,15990.0,65.58,65.61,65.53,65.59,15990.0
2021-04-20 15:15:00,65.59,65.63,65.57,65.58,14393.0,65.59,65.63,65.57,65.58,14393.0
2021-04-20 15:20:00,65.57,65.59,65.53,65.55,18245.0,65.57,65.59,65.53,65.55,18245.0
2021-04-20 15:25:00,65.56,65.59,65.43,65.46,20818.0,65.56,65.59,65.43,65.46,20818.0
2021-04-20 15:30:00,65.45,65.46,65.34,65.38,23118.0,65.45,65.46,65.34,65.38,23118.0
2021-04-20 15:35:00,65.37,65.41,65.31,65.38,61616.0,65.37,65.41,65.31,65.38,61616.0
2021-04-20 15:40:00,65.39,65.46,65.38,65.4,27854.0,65.39,65.46,65.38,65.4,27854.0
2021-04-20 15:45:00,65.39,65.41,65.31,65.38,35872.0,65.39,65.41,65.31,65.38,35872.0
2021-04-20 15:50:00,65.39,65.47,65.34,65.45,54482.0,65.39,65.47,65.34,65.45,54482.0
2021-04-20 15:55:00,65.45,65.51,65.4,65.42,140166.0,65.45,65.51,65.4,65.42,140166.0
2021-04-21 09:30:00,65.7,66.1,65.54,65.67,46603.0,65.7,66.1,65.54,65.67,46603.0
2021-04-21 09:35:00,65.71,65.81,65.5,65.61,14158.0,65.71,65.81,65.5,65.61,14158.0
2021-04-21 09:40:00,65.68,65.74,65.44,65.57,9856.0,65.68,65.74,65.44,65.57,9856.0
2021-04-21 09:45:00,65.58,65.58,65.28,65.34,17012.0,65.58,65.58,65.28,65.34,17012.0
2021-04-21 09:50:00,65.34,65.57,65.34,65.53,4798.0,65.34,65.57,65.34,65.53,4798.0
2021-04-21 09:55:00,65.55,65.68,65.48,65.59,23348.0,65.55,65.68,65.48,65.59,23348.0
2021-04-21 10:00:00,65.61,65.66,65.48,65.53,17294.0,65.61,65.66,65.48,65.53,17294.0
2021-04-21 10:05:00,65.53,65.7,65.53,65.66,14105.0,65.53,65.7,65.53,65.66,14105.0
2021-04-21 10:10:00,65.64,65.65,65.58,65.63,10663.0,65.64,65.65,65.58,65.63,10663.0
2021-04-21 10:15:00,65.64,65.64,65.34,65.35,14430.0,65.64,65.64,65.34,65.35,14430.0
2021-04-21 10:20:00,65.33,65.36,65.26,65.34,11412.0,65.33,65.36,65.26,65.34,11412.0
2021-04-21 10:25:00,65.33,65.38,65.21,65.21,9483.0,65.33,65.38,65.21,65.21,9483.0
2021-04-21 10:30:00,65.24,65.36,65.15,65.35,14398.0,65.24,65.36,65.15,65.35,14398.0
2021-04-21 10:35:00,65.37,65.51,65.36,65.43,14229.0,65.37,65.51,65.36,65.43,14229.0
2021-04-21 10:40:00,65.41,65.42,65.32,65.37,10577.0,65.41,65.42,65.32,65.37,10577.0
2021-04-21 10:45:00,65.36,65.37,65.17,65.19,15658.0,65.36,65.37,65.17,65.19,15658.0
2021-04-21 10:50:00,65.18,65.4,65.18,65.25,8739.0,65.18,65.4,65.18,65.25,8739.0
2021-04-21 10:55:00,65.25,65.34,65.23,65.23,10636.0,65.25,65.34,65.23,65.23,10636.0
2021-04-21 11:00:00,65.25,65.39,65.24,65.3,10257.0,65.25,65.39,65.24,65.3,10257.0
2021-04-21 11:05:00,65.28,65.35,65.24,65.25,13918.0,65.28,65.35,65.24,65.25,13918.0
2021-04-21 11:10:00,65.23,65.37,65.19,65.33,11843.0,65.23,65.37,65.19,65.33,11843.0
2021-04-21 11:15:00,65.29,65.29,65.17,65.22,10179.0,65.29,65.29,65.17,65.22,10179.0
2021-04-21 11:20:00,65.21,65.21,65.06,65.13,21416.0,65.21,65.21,65.06,65.13,21416.0
2021-04-21 11:25:00,65.1,65.23,65.07,65.22,11598.0,65.1,65.23,65.07,65.22,11598.0
2021-04-21 11:30:00,65.19,65.19,65.13,65.13,10065.0,65.19,65.19,65.13,65.13,10065.0
2021-04-21 11:35:00,65.12,65.19,65.08,65.19,9126.0,65.12,65.19,65.08,65.19,9126.0
2021-04-21 11:40:00,65.18,65.18,65.1,65.14,13126.0,65.18,65.18,65.1,65.14,13126.0
2021-04-21 11:45:00,65.13,65.15,65.02,65.15,9317.0,65.13,65.15,65.02,65.15,9317.0
2021-04-21 11:50:00,65.14,65.2,65.13,65.15,8627.0,65.14,65.2,65.13,65.15,8627.0
2021-04-21 11:55:00,65.14,65.19,65.13,65.17,14148.0,65.14,65.19,65.13,65.17,14148.0
2021-04-21 12:00:00,65.17,65.2,65.13,65.2,10515.0,65.17,65.2,65.13,65.2,10515.0
2021-04-21 12:05:00,65.21,65.21,65.12,65.18,4422.0,65.21,65.21,65.12,65.18,4422.0
2021-04-21 12:10:00,65.18,65.23,65.17,65.22,5201.0,65.18,65.23,65.17,65.22,5201.0
2021-04-21 12:15:00,65.2,65.34,65.2,65.32,9084.0,65.2,65.34,65.2,65.32,9084.0
2021-04-21 12:20:00,65.33,65.41,65.3,65.31,7932.0,65.33,65.41,65.3,65.31,7932.0
2021-04-21 12:25:00,65.31,65.46,65.31,65.46,14618.0,65.31,65.46,65.31,65.46,14618.0
2021-04-21 12:30:00,65.45,65.51,65.42,65.42,13607.0,65.45,65.51,65.42,65.42,13607.0
2021-04-21 12:35:00,65.42,65.44,65.34,65.34,6652.0,65.42,65.44,65.34,65.34,6652.0
2021-04-21 12:40:00,65.34,65.42,65.34,65.42,11312.0,65.34,65.42,65.34,65.42,11312.0
2021-04-21 12:45:00,65.43,65.43,65.31,65.36,10472.0,65.43,65.43,65.31,65.36,10472.0
2021-04-21 12:50:00,65.36,65.36,65.32,65.34,3550.0,65.36,65.36,65.32,65.34,3550.0
2021-04-21 12:55:00,65.34,65.38,65.3,65.32,5753.0,65.34,65.38,65.3,65.32,5753.0
2021-04-21 13:00:00,65.32,65.43,65.32,65.38,14913.0,65.32,65.43,65.32,65.38,14913.0
2021-04-21 13:05:00,65.38,65.4,65.35,65.36,4549.0,65.38,65.4,65.35,65.36,4549.0
2021-04-21 13:10:00,65.34,65.41,65.31,65.4,9102.0,65.34,65.41,65.31,65.4,9102.0
2021-04-21 13:15:00,65.39,65.45,65.39,65.44,10155.0,65.39,65.45,65.39,65.44,10155.0
2021-04-21 13:20:00,65.45,65.48,65.39,65.43,7565.0,65.45,65.48,65.39,65.43,7565.0
2021-04-21 13:25:00,65.43,65.44,65.37,65.42,9300.0,65.43,65.44,65.37,65.42,9300.0
2021-04-21 13:30:00,65.4,65.45,65.38,65.45,12634.0,65.4,65.45,65.38,65.45,12634.0
2021-04-21 13:35:00,65.44,65.45,65.4,65.44,7287.0,65.44,65.45,65.4,65.44,7287.0
2021-04-21 13:40:00,65.43,65.51,65.42,65.47,6524.0,65.43,65.51,65.42,65.47,6524.0
2021-04-21 13:45:00,65.47,65.48,65.4,65.4,10324.0,65.47,65.48,65.4,65.4,10324.0
2021-04-21 13:50:00,65.4,65.4,65.31,65.32,7786.0,65.4,65.4,65.31,65.32,7786.0
2021-04-21 13:55:00,65.31,65.33,65.27,65.29,13224.0,65.31,65.33,65.27,65.29,13224.0
2021-04-21 14:00:00,65.31,65.38,65.29,65.38,8577.0,65.31,65.38,65.29,65.38,8577.0
2021-04-21 14:05:00,65.38,65.41,65.34,65.35,9071.0,65.38,65.41,65.34,65.35,9071.0
2021-04-21 14:10:00,65.35,65.51,65.35,65.46,7177.0,65.35,65.51,65.35,65.46,7177.0
2021-04-21 14:15:00,65.47,65.56,65.47,65.55,11269.0,65.47,65.56,65.47,65.55,11269.0
2021-04-21 14:20:00,65.56,65.59,65.55,65.56,9230.0,65.56,65.59,65.55,65.56,9230.0
2021-04-21 14:25:00,65.56,65.56,65.47,65.49,8955.0,65.56,65.56,65.47,65.49,8955.0
2021-04-21 14:30:00,65.49,65.51,65.47,65.49,8007.0,65.49,65.51,65.47,65.49,8007.0
2021-04-21 14:35:00,65.49,65.53,65.46,65.51,8661.0,65.49,65.53,65.46,65.51,8661.0
2021-04-21 14:40:00,65.51,65.61,65.51,65.52,14651.0,65.51,65.61,65.51,65.52,14651.0
2021-04-21 14:45:00,65.51,65.54,65.49,65.54,10517.0,65.51,65.54,65.49,65.54,10517.0
2021-04-21 14:50:00,65.54,65.56,65.5,65.53,11223.0,65.54,65.56,65.5,65.53,11223.0
2021-04-21 14:55:00,65.53,65.6,65.51,65.58,11019.0,65.53,65.6,65.51,65.58,11019.0
2021-04-21 15:00:00,65.58,65.61,65.53,65.55,11182.0,65.58,65.61,65.53,65.55,11182.0
2021-04-21 15:05:00,65.55,65.58,65.52,65.52,9980.0,65.55,65.58,65.52,65.52,9980.0
2021-04-21 15:10:00,65.52,65.55,65.48,65.5,10237.0,65.52,65.55,65.48,65.5,10237.0
2021-04-21 15:15:00,65.51,65.51,65.46,65.47,13762.0,65.51,65.51,65.46,65.47,13762.0
2021-04-21 15:20:00,65.47,65.51,65.47,65.5,9273.0,65.47,65.51,65.47,65.5,9273.0
2021-04-21 15:25:00,65.49,65.52,65.42,65.43,27344.0,65.49,65.52,65.42,65.43,27344.0
2021-04-21 15:30:00,65.44,65.54,65.42,65.53,18325.0,65.44,65.54,65.42,65.53,18325.0
2021-04-21 15:35:00,65.53,65.62,65.51,65.52,25735.0,65.53,65.62,65.51,65.52,25735.0
2021-04-21 15:40:00,65.53,65.56,65.48,65.53,28567.0,65.53,65.56,65.48,65.53,28567.0
2021-04-21 15:45:00,65.54,65.57,65.51,65.56,29395.0,65.54,65.57,65.51,65.56,29395.0
2021-04-21 15:50:00,65.56,65.58,65.5,65.51,65584.0,65.56,65.58,65.5,65.51,65584.0
2021-04-21 15:55:00,65.51,65.54,65.46,65.49,97908.0,65.51,65.54,65.46,65.49,97908.0
2021-04-22 09:30:00,65.24,65.31,64.8,64.99,33329.0,65.24,65.31,64.8,64.99,33329.0
2021-04-22 09:35:00,64.97,65.07,64.52,64.58,12157.0,64.97,65.07,64.52,64.58,12157.0
2021-04-22 09:40:00,64.59,64.6,64.26,64.26,16429.0,64.59,64.6,64.26,64.26,16429.0
2021-04-22 09:45:00,64.28,64.48,64.27,64.38,30823.0,64.28,64.48,64.27,64.38,30823.0
2021-04-22 09:50:00,64.37,64.41,64.2,64.31,13132.0,64.37,64.41,64.2,64.31,13132.0
2021-04-22 09:55:00,64.3,64.35,64.04,64.3,38956.0,64.3,64.35,64.04,64.3,38956.0
2021-04-22 10:00:00,64.27,64.27,63.87,63.9,29099.0,64.27,64.27,63.87,63.9,29099.0
2021-04-22 10:05:00,63.94,64.04,63.91,64.0,36083.0,63.94,64.04,63.91,64.0,36083.0
2021-04-22 10:10:00,64.0,64.3,63.99,64.2,21224.0,64.0,64.3,63.99,64.2,21224.0
2021-04-22 10:15:00,64.2,64.51,64.1,64.49,60552.0,64.2,64.51,64.1,64.49,60552.0
2021-04-22 10:20:00,64.46,64.52,64.38,64.45,6765.0,64.46,64.52,64.38,64.45,6765.0
2021-04-22 10:25:00,64.43,64.61,64.42,64.55,18192.0,64.43,64.61,64.42,64.55,18192.0
2021-04-22 10:30:00,64.58,64.71,64.49,64.68,9213.0,64.58,64.71,64.49,64.68,9213.0
2021-04-22 10:35:00,64.69,64.7,64.59,64.7,4963.0,64.69,64.7,64.59,64.7,4963.0
2021-04-22 10:40:00,64.7,64.72,64.6,64.62,33068.0,64.7,64.72,64.6,64.62,33068.0
2021-04-22 10:45:00,64.61,64.64,64.52,64.64,14586.0,64.61,64.64,64.52,64.64,14586.0
2021-04-22 10:50:00,64.6,64.62,64.45,64.55,53925.0,64.6,64.62,64.45,64.55,53925.0
2021-04-22 10:55:00,64.55,64.68,64.54,64.63,15128.0,64.55,64.68,64.54,64.63,15128.0
2021-04-22 11:00:00,64.62,64.85,64.6,64.85,18422.0,64.62,64.85,64.6,64.85,18422.0
2021-04-22 11:05:00,64.87,64.92,64.84,64.88,6986.0,64.87,64.92,64.84,64.88,6986.0
2021-04-22 11:10:00,64.89,64.96,64.89,64.94,2256.0,64.89,64.96,64.89,64.94,2256.0
2021-04-22 11:15:00,64.92,65.02,64.92,64.98,6687.0,64.92,65.02,64.92,64.98,6687.0
2021-04-22 11:20:00,64.95,65.02,64.92,64.97,13386.0,64.95,65.02,64.92,64.97,13386.0
2021-04-22 11:25:00,64.98,64.99,64.91,64.98,9432.0,64.98,64.99,64.91,64.98,9432.0
2021-04-22 11:30:00,64.96,65.02,64.96,65.0,12561.0,64.96,65.02,64.96,65.0,12561.0
2021-04-22 11:35:00,65.01,65.01,64.95,64.99,5873.0,65.01,65.01,64.95,64.99,5873.0
2021-04-22 11:40:00,65.0,65.01,64.95,65.0,9668.0,65.0,65.01,64.95,65.0,9668.0
2021-04-22 11:45:00,64.99,65.09,64.99,65.09,4015.0,64.99,65.09,64.99,65.09,4015.0
2021-04-22 11:50:00,65.09,65.1,65.02,65.05,6239.0,65.09,65.1,65.02,65.05,6239.0
2021-04-22 11:55:00,65.03,65.06,65.0,65.02,5495.0,65.03,65.06,65.0,65.02,5495.0
2021-04-22 12:00:00,65.02,65.05,65.0,65.03,3055.0,65.02,65.05,65.0,65.03,3055.0
2021-04-22 12:05:00,65.04,65.06,64.97,64.98,5481.0,65.04,65.06,64.97,64.98,5481.0
2021-04-22 12:10:00,64.98,65.01,64.95,65.01,4500.0,64.98,65.01,64.95,65.01,4500.0
2021-04-22 12:15:00,65.0,65.05,65.0,65.02,4905.0,65.0,65.05,65.0,65.02,4905.0
2021-04-22 12:20:00,65.03,65.06,65.02,65.04,5310.0,65.03,65.06,65.02,65.04,5310.0
2021-04-22 12:25:00,65.04,65.09,64.99,65.03,14191.0,65.04,65.09,64.99,65.03,14191.0
2021-04-22 12:30:00,65.04,65.09,65.0,65.09,5631.0,65.04,65.09,65.0,65.09,5631.0
2021-04-22 12:35:00,65.09,65.12,65.07,65.12,4899.0,65.09,65.12,65.07,65.12,4899.0
2021-04-22 12:40:00,65.12,65.12,64.98,65.0,25769.0,65.12,65.12,64.98,65.0,25769.0
2021-04-22 12:45:00,65.0,65.07,64.98,65.06,9170.0,65.0,65.07,64.98,65.06,9170.0
2021-04-22 12:50:00,65.05,65.07,64.99,65.0,2600.0,65.05,65.07,64.99,65.0,2600.0
2021-04-22 12:55:00,65.0,65.13,64.99,65.08,108838.0,65.0,65.13,64.99,65.08,108838.0
2021-04-22 13:00:00,65.1,65.1,65.03,65.06,3473.0,65.1,65.1,65.03,65.06,3473.0
2021-04-22 13:05:00,65.07,65.07,64.7,64.8,15929.0,65.07,65.07,64.7,64.8,15929.0
2021-04-22 13:10:00,64.81,64.81,64.61,64.78,11737.0,64.81,64.81,64.61,64.78,11737.0
2021-04-22 13:15:00,64.77,64.82,64.64,64.64,32791.0,64.77,64.82,64.64,64.64,32791.0
2021-04-22 13:20:00,64.66,64.77,64.6,64.68,6379.0,64.66,64.77,64.6,64.68,6379.0
2021-04-22 13:25:00,64.67,64.73,64.61,64.63,9525.0,64.67,64.73,64.61,64.63,9525.0
2021-04-22 13:30:00,64.63,64.66,64.55,64.6,10071.0,64.63,64.66,64.55,64.6,10071.0
2021-04-22 13:35:00,64.58,64.62,64.53,64.58,8729.0,64.58,64.62,64.53,64.58,8729.0
2021-04-22 13:40:00,64.58,64.58,64.44,64.45,8139.0,64.58,64.58,64.44,64.45,8139.0
2021-04-22 13:45:00,64.46,64.47,64.35,64.4,9678.0,64.46,64.47,64.35,64.4,9678.0
2021-04-22 13:50:00,64.39,64.43,64.31,64.31,7171.0,64.39,64.43,64.31,64.31,7171.0
2021-04-22 13:55:00,64.32,64.4,64.24,64.37,14524.0,64.32,64.4,64.24,64.37,14524.0
2021-04-22 14:00:00,64.34,64.34,64.2,64.2,18679.0,64.34,64.34,64.2,64.2,18679.0
2021-04-22 14:05:00,64.2,64.38,64.19,64.34,13020.0,64.2,64.38,64.19,64.34,13020.0
2021-04-22 14:10:00,64.32,64.49,64.3,64.47,13936.0,64.32,64.49,64.3,64.47,13936.0
2021-04-22 14:15:00,64.47,64.49,64.42,64.48,10159.0,64.47,64.49,64.42,64.48,10159.0
2021-04-22 14:20:00,64.49,64.53,64.47,64.52,11046.0,64.49,64.53,64.47,64.52,11046.0
2021-04-22 14:25:00,64.52,64.61,64.52,64.57,7086.0,64.52,64.61,64.52,64.57,7086.0
2021-04-22 14:30:00,64.58,64.61,64.54,64.55,9112.0,64.58,64.61,64.54,64.55,9112.0
2021-04-22 14:35:00,64.55,64.66,64.55,64.61,8744.0,64.55,64.66,64.55,64.61,8744.0
2021-04-22 14:40:00,64.62,64.71,64.58,64.71,7645.0,64.62,64.71,64.58,64.71,7645.0
2021-04-22 14:45:00,64.7,64.76,64.69,64.76,9591.0,64.7,64.76,64.69,64.76,9591.0
2021-04-22 14:50:00,64.78,64.83,64.72,64.77,7049.0,64.78,64.83,64.72,64.77,7049.0
2021-04-22 14:55:00,64.77,64.77,64.71,64.72,6514.0,64.77,64.77,64.71,64.72,6514.0
2021-04-22 15:00:00,64.72,64.75,64.65,64.67,9005.0,64.72,64.75,64.65,64.67,9005.0
2021-04-22 15:05:00,64.64,64.67,64.53,64.55,5691.0,64.64,64.67,64.53,64.55,5691.0
2021-04-22 15:10:00,64.55,64.55,64.5,64.5,6604.0,64.55,64.55,64.5,64.5,6604.0
2021-04-22 15:15:00,64.5,64.54,64.48,64.51,13120.0,64.5,64.54,64.48,64.51,13120.0
2021-04-22 15:20:00,64.47,64.5,64.44,64.45,5202.0,64.47,64.5,64.44,64.45,5202.0
2021-04-22 15:25:00,64.45,64.51,64.43,64.51,10876.0,64.45,64.51,64.43,64.51,10876.0
2021-04-22 15:30:00,64.51,64.6,64.5,64.58,15015.0,64.51,64.6,64.5,64.58,15015.0
2021-04-22 15:35:00,64.57,64.63,64.55,64.58,18225.0,64.57,64.63,64.55,64.58,18225.0
2021-04-22 15:40:00,64.59,64.66,64.58,64.59,16097.0,64.59,64.66,64.58,64.59,16097.0
2021-04-22 15:45:00,64.59,64.71,64.59,64.65,24953.0,64.59,64.71,64.59,64.65,24953.0
2021-04-22 15:50:00,64.65,64.68,64.59,64.62,42970.0,64.65,64.68,64.59,64.62,42970.0
2021-04-22 15:55:00,64.62,64.71,64.57,64.64,85058.0,64.62,64.71,64.57,64.64,85058.0
2021-04-23 09:30:00,64.53,64.86,64.53,64.61,37114.0,64.53,64.86,64.53,64.61,37114.0
2021-04-23 09:35:00,64.59,64.6,64.29,64.37,92378.0,64.59,64.6,64.29,64.37,92378.0
2021-04-23 09:40:00,64.41,64.58,64.28,64.48,19276.0,64.41,64.58,64.28,64.48,19276.0
2021-04-23 09:45:00,64.51,64.64,64.36,64.6,15690.0,64.51,64.64,64.36,64.6,15690.0
2021-04-23 09:50:00,64.63,64.82,64.56,64.69,10686.0,64.63,64.82,64.56,64.69,10686.0
2021-04-23 09:55:00,64.67,64.72,64.62,64.64,6408.0,64.67,64.72,64.62,64.64,6408.0
2021-04-23 10:00:00,64.6,64.63,64.52,64.61,108061.0,64.6,64.63,64.52,64.61,108061.0
2021-04-23 10:05:00,64.63,64.65,64.52,64.53,9078.0,64.63,64.65,64.52,64.53,9078.0
2021-04-23 10:10:00,64.51,64.58,64.44,64.48,7633.0,64.51,64.58,64.44,64.48,7633.0
2021-04-23 10:15:00,64.47,64.67,64.45,64.67,8419.0,64.47,64.67,64.45,64.67,8419.0
2021-04-23 10:20:00,64.62,64.69,64.55,64.58,7294.0,64.62,64.69,64.55,64.58,7294.0
2021-04-23 10:25:00,64.56,64.62,64.47,64.51,22783.0,64.56,64.62,64.47,64.51,22783.0
2021-04-23 10:30:00,64.45,64.71,64.39,64.71,17738.0,64.45,64.71,64.39,64.71,17738.0
2021-04-23 10:35:00,64.71,64.81,64.69,64.74,22677.0,64.71,64.81,64.69,64.74,22677.0
2021-04-23 10:40:00,64.74,64.78,64.6,64.67,11410.0,64.74,64.78,64.6,64.67,11410.0
2021-04-23 10:45:00,64.66,64.71,64.62,64.7,6032.0,64.66,64.71,64.62,64.7,6032.0
2021-04-23 10:50:00,64.7,64.85,64.68,64.85,12586.0,64.7,64.85,64.68,64.85,12586.0
2021-04-23 10:55:00,64.86,64.99,64.86,64.96,48545.0,64.86,64.99,64.86,64.96,48545.0
2021-04-23 11:00:00,64.94,64.96,64.87,64.95,8099.0,64.94,64.96,64.87,64.95,8099.0
2021-04-23 11:05:00,64.93,64.99,64.91,64.93,8404.0,64.93,64.99,64.91,64.93,8404.0
2021-04-23 11:10:00,64.94,64.98,64.93,64.95,9241.0,64.94,64.98,64.93,64.95,9241.0
2021-04-23 11:15:00,64.93,65.07,64.92,65.07,25827.0,64.93,65.07,64.92,65.07,25827.0
2021-04-23 11:20:00,65.08,65.11,65.01,65.01,10118.0,65.08,65.11,65.01,65.01,10118.0
2021-04-23 11:25:00,65.0,65.01,64.92,64.99,10036.0,65.0,65.01,64.92,64.99,10036.0
2021-04-23 11:30:00,65.02,65.1,65.0,65.06,10983.0,65.02,65.1,65.0,65.06,10983.0
2021-04-23 11:35:00,65.05,65.07,64.84,64.89,25956.0,65.05,65.07,64.84,64.89,25956.0
2021-04-23 11:40:00,64.92,64.94,64.9,64.93,9083.0,64.92,64.94,64.9,64.93,9083.0
2021-04-23 11:45:00,64.92,64.94,64.87,64.87,10145.0,64.92,64.94,64.87,64.87,10145.0
2021-04-23 11:50:00,64.89,64.94,64.82,64.91,19481.0,64.89,64.94,64.82,64.91,19481.0
2021-04-23 11:55:00,64.9,64.95,64.87,64.9,9770.0,64.9,64.95,64.87,64.9,9770.0
2021-04-23 12:00:00,64.89,64.96,64.85,64.95,12271.0,64.89,64.96,64.85,64.95,12271.0
2021-04-23 12:05:00,64.95,64.96,64.91,64.95,19327.0,64.95,64.96,64.91,64.95,19327.0
2021-04-23 12:10:00,64.95,64.96,64.92,64.92,20870.0,64.95,64.96,64.92,64.92,20870.0
2021-04-23 12:15:00,64.93,64.96,64.93,64.94,15642.0,64.93,64.96,64.93,64.94,15642.0
2021-04-23 12:20:00,64.94,64.96,64.86,64.87,12043.0,64.94,64.96,64.86,64.87,12043.0
2021-04-23 12:25:00,64.87,64.9,64.83,64.83,8997.0,64.87,64.9,64.83,64.83,8997.0
2021-04-23 12:30:00,64.83,64.85,64.81,64.83,7079.0,64.83,64.85,64.81,64.83,7079.0
2021-04-23 12:35:00,64.84,64.86,64.78,64.86,10658.0,64.84,64.86,64.78,64.86,10658.0
2021-04-23 12:40:00,64.87,64.96,64.8,64.89,33480.0,64.87,64.96,64.8,64.89,33480.0
2021-04-23 12:45:00,64.89,65.19,64.88,65.18,25696.0,64.89,65.19,64.88,65.18,25696.0
2021-04-23 12:50:00,65.17,65.25,65.14,65.14,17543.0,65.17,65.25,65.14,65.14,17543.0
2021-04-23 12:55:00,65.16,65.2,65.11,65.14,8947.0,65.16,65.2,65.11,65.14,8947.0
2021-04-23 13:00:00,65.15,65.15,64.92,64.97,44005.0,65.15,65.15,64.92,64.97,44005.0
2021-04-23 13:05:00,64.97,64.97,64.91,64.95,13526.0,64.97,64.97,64.91,64.95,13526.0
2021-04-23 13:10:00,64.95,65.05,64.94,64.99,57139.0,64.95,65.05,64.94,64.99,57139.0
2021-04-23 13:15:00,64.99,65.0,64.94,64.97,14465.0,64.99,65.0,64.94,64.97,14465.0
2021-04-23 13:20:00,64.96,65.0,64.92,64.95,11434.0,64.96,65.0,64.92,64.95,11434.0
2021-04-23 13:25:00,64.95,65.04,64.81,65.0,71449.0,64.95,65.04,64.81,65.0,71449.0
2021-04-23 13:30:00,65.0,65.04,64.91,65.01,431867.0,65.0,65.04,64.91,65.01,431867.0
2021-04-23 13:35:00,65.01,65.16,64.99,65.16,13506.0,65.01,65.16,64.99,65.16,13506.0
2021-04-23 13:40:00,65.16,65.24,65.13,65.22,24315.0,65.16,65.24,65.13,65.22,24315.0
2021-04-23 13:45:00,65.23,65.25,65.18,65.22,21139.0,65.23,65.25,65.18,65.22,21139.0
2021-04-23 13:50:00,65.25,65.25,65.19,65.24,28528.0,65.25,65.25,65.19,65.24,28528.0
2021-04-23 13:55:00,65.24,65.3,65.23,65.27,19203.0,65.24,65.3,65.23,65.27,19203.0
2021-04-23 14:00:00,65.28,65.31,65.18,65.23,37116.0,65.28,65.31,65.18,65.23,37116.0
2021-04-23 14:05:00,65.23,65.27,65.2,65.23,15607.0,65.23,65.27,65.2,65.23,15607.0
2021-04-23 14:10:00,65.24,65.33,65.15,65.3,150284.0,65.24,65.33,65.15,65.3,150284.0
2021-04-23 14:15:00,65.32,65.5,65.3,65.49,21532.0,65.32,65.5,65.3,65.49,21532.0
2021-04-23 14:20:00,65.49,65.53,65.46,65.52,14916.0,65.49,65.53,65.46,65.52,14916.0
2021-04-23 14:25:00,65.53,65.56,65.41,65.5,15298.0,65.53,65.56,65.41,65.5,15298.0
2021-04-23 14:30:00,65.49,65.53,65.44,65.44,17092.0,65.49,65.53,65.44,65.44,17092.0
2021-04-23 14:35:00,65.45,65.45,65.39,65.39,14455.0,65.45,65.45,65.39,65.39,14455.0
2021-04-23 14:40:00,65.41,65.49,65.39,65.41,107940.0,65.41,65.49,65.39,65.41,107940.0
2021-04-23 14:45:00,65.39,65.41,65.36,65.37,15710.0,65.39,65.41,65.36,65.37,15710.0
2021-04-23 14:50:00,65.38,65.39,65.33,65.38,8485.0,65.38,65.39,65.33,65.38,8485.0
2021-04-23 14:55:00,65.38,65.43,65.36,65.41,11013.0,65.38,65.43,65.36,65.41,11013.0
2021-04-23 15:00:00,65.42,65.48,65.4,65.42,24371.0,65.42,65.48,65.4,65.42,24371.0
2021-04-23 15:05:00,65.42,65.47,65.42,65.44,17349.0,65.42,65.47,65.42,65.44,17349.0
2021-04-23 15:10:00,65.44,65.46,65.41,65.45,13967.0,65.44,65.46,65.41,65.45,13967.0
2021-04-23 15:15:00,65.45,65.47,65.41,65.44,17917.0,65.45,65.47,65.41,65.44,17917.0
2021-04-23 15:20:00,65.45,65.54,65.44,65.52,12903.0,65.45,65.54,65.44,65.52,12903.0
2021-04-23 15:25:00,65.51,65.54,65.49,65.53,21890.0,65.51,65.54,65.49,65.53,21890.0
2021-04-23 15:30:00,65.53,65.54,65.45,65.53,35026.0,65.53,65.54,65.45,65.53,35026.0
2021-04-23 15:35:00,65.53,65.54,65.48,65.53,26192.0,65.53,65.54,65.48,65.53,26192.0
2021-04-23 15:40:00,65.52,65.55,65.48,65.49,27310.0,65.52,65.55,65.48,65.49,27310.0
2021-04-23 15:45:00,65.48,65.5,65.38,65.43,35131.0,65.48,65.5,65.38,65.43,35131.0
2021-04-23 15:50:00,65.43,65.44,65.3,65.34,93845.0,65.43,65.44,65.3,65.34,93845.0
2021-04-23 15:55:00,65.32,65.41,65.24,65.36,147672.0,65.32,65.41,65.24,65.36,147672.0
2021-04-26 09:30:00,65.5,65.65,65.37,65.53,73112.0,65.5,65.65,65.37,65.53,73112.0
2021-04-26 09:35:00,65.53,65.62,65.46,65.59,27574.0,65.53,65.62,65.46,65.59,27574.0
2021-04-26 09:40:00,65.58,65.67,65.52,65.6,171410.0,65.58,65.67,65.52,65.6,171410.0
2021-04-26 09:45:00,65.6,65.78,65.56,65.75,53901.0,65.6,65.78,65.56,65.75,53901.0
2021-04-26 09:50:00,65.78,65.79,65.64,65.69,21386.0,65.78,65.79,65.64,65.69,21386.0
2021-04-26 09:55:00,65.71,65.81,65.69,65.77,22453.0,65.71,65.81,65.69,65.77,22453.0
2021-04-26 10:00:00,65.79,65.84,65.69,65.75,24804.0,65.79,65.84,65.69,65.75,24804.0
2021-04-26 10:05:00,65.76,65.8,65.68,65.76,23216.0,65.76,65.8,65.68,65.76,23216.0
2021-04-26 10:10:00,65.76,65.78,65.68,65.75,29244.0,65.76,65.78,65.68,65.75,29244.0
2021-04-26 10:15:00,65.74,65.81,65.71,65.78,24212.0,65.74,65.81,65.71,65.78,24212.0
2021-04-26 10:20:00,65.78,65.95,65.77,65.92,47485.0,65.78,65.95,65.77,65.92,47485.0
2021-04-26 10:25:00,65.92,65.93,65.77,65.83,42419.0,65.92,65.93,65.77,65.83,42419.0
2021-04-26 10:30:00,65.85,65.9,65.83,65.87,17777.0,65.85,65.9,65.83,65.87,17777.0
2021-04-26 10:35:00,65.87,65.91,65.74,65.83,32564.0,65.87,65.91,65.74,65.83,32564.0
2021-04-26 10:40:00,65.86,65.95,65.84,65.94,15153.0,65.86,65.95,65.84,65.94,15153.0
2021-04-26 10:45:00,65.95,66.1,65.95,66.08,49025.0,65.95,66.1,65.95,66.08,49025.0
2021-04-26 10:50:00,66.08,66.27,66.06,66.25,66480.0,66.08,66.27,66.06,66.25,66480.0
2021-04-26 10:55:00,66.26,66.47,66.26,66.44,89476.0,66.26,66.47,66.26,66.44,89476.0
2021-04-26 11:00:00,66.44,66.5,66.37,66.48,72443.0,66.44,66.5,66.37,66.48,72443.0
2021-04-26 11:05:00,66.48,66.57,66.47,66.53,27895.0,66.48,66.57,66.47,66.53,27895.0
2021-04-26 11:10:00,66.52,66.57,66.46,66.48,39626.0,66.52,66.57,66.46,66.48,39626.0
2021-04-26 11:15:00,66.49,66.68,66.43,66.49,115776.0,66.49,66.68,66.43,66.49,115776.0
2021-04-26 11:20:00,66.49,66.53,66.38,66.48,37977.0,66.49,66.53,66.38,66.48,37977.0
2021-04-26 11:25:00,66.46,66.55,66.41,66.52,37431.0,66.46,66.55,66.41,66.52,37431.0
2021-04-26 11:30:00,66.52,66.54,66.29,66.31,33141.0,66.52,66.54,66.29,66.31,33141.0
2021-04-26 11:35:00,66.31,66.46,66.3,66.44,15191.0,66.31,66.46,66.3,66.44,15191.0
2021-04-26 11:40:00,66.45,66.47,66.36,66.36,14220.0,66.45,66.47,66.36,66.36,14220.0
2021-04-26 11:45:00,66.4,66.4,66.19,66.36,129120.0,66.4,66.4,66.19,66.36,129120.0
2021-04-26 11:50:00,66.38,66.4,66.32,66.4,20378.0,66.38,66.4,66.32,66.4,20378.0
2021-04-26 11:55:00,66.39,66.4,66.26,66.33,53830.0,66.39,66.4,66.26,66.33,53830.0
2021-04-26 12:00:00,66.33,66.41,66.29,66.4,13769.0,66.33,66.41,66.29,66.4,13769.0
2021-04-26 12:05:00,66.41,66.47,66.35,66.42,19627.0,66.41,66.47,66.35,66.42,19627.0
2021-04-26 12:10:00,66.4,66.5,66.38,66.5,53807.0,66.4,66.5,66.38,66.5,53807.0
2021-04-26 12:15:00,66.5,66.53,66.46,66.48,38019.0,66.5,66.53,66.46,66.48,38019.0
2021-04-26 12:20:00,66.48,66.57,66.47,66.47,51675.0,66.48,66.57,66.47,66.47,51675.0
2021-04-26 12:25:00,66.47,66.53,66.45,66.51,24252.0,66.47,66.53,66.45,66.51,24252.0
2021-04-26 12:30:00,66.5,66.61,66.48,66.52,72731.0,66.5,66.61,66.48,66.52,72731.0
2021-04-26 12:35:00,66.52,66.59,66.48,66.54,12562.0,66.52,66.59,66.48,66.54,12562.0
2021-04-26 12:40:00,66.54,66.58,66.51,66.58,13892.0,66.54,66.58,66.51,66.58,13892.0
2021-04-26 12:45:00,66.57,66.6,66.49,66.58,20862.0,66.57,66.6,66.49,66.58,20862.0
2021-04-26 12:50:00,66.6,66.62,66.58,66.61,14025.0,66.6,66.62,66.58,66.61,14025.0
2021-04-26 12:55:00,66.61,66.62,66.51,66.52,22714.0,66.61,66.62,66.51,66.52,22714.0
2021-04-26 13:00:00,66.52,66.54,66.49,66.51,17064.0,66.52,66.54,66.49,66.51,17064.0
2021-04-26 13:05:00,66.5,66.52,66.4,66.4,29246.0,66.5,66.52,66.4,66.4,29246.0
2021-04-26 13:10:00,66.38,66.52,66.33,66.43,20208.0,66.38,66.52,66.33,66.43,20208.0
2021-04-26 13:15:00,66.42,66.46,66.38,66.45,15531.0,66.42,66.46,66.38,66.45,15531.0
2021-04-26 13:20:00,66.44,66.46,66.38,66.39,21288.0,66.44,66.46,66.38,66.39,21288.0
2021-04-26 13:25:00,66.39,66.51,66.39,66.51,70482.0,66.39,66.51,66.39,66.51,70482.0
2021-04-26 13:30:00,66.5,66.53,66.48,66.5,23840.0,66.5,66.53,66.48,66.5,23840.0
2021-04-26 13:35:00,66.5,66.56,66.49,66.55,23196.0,66.5,66.56,66.49,66.55,23196.0
2021-04-26 13:40:00,66.55,66.57,66.48,66.57,52993.0,66.55,66.57,66.48,66.57,52993.0
2021-04-26 13:45:00,66.55,66.62,66.54,66.56,14036.0,66.55,66.62,66.54,66.56,14036.0
2021-04-26 13:50:00,66.56,66.63,66.54,66.62,14203.0,66.56,66.63,66.54,66.62,14203.0
2021-04-26 13:55:00,66.62,66.63,66.55,66.55,10532.0,66.62,66.63,66.55,66.55,10532.0
2021-04-26 14:00:00,66.56,66.56,66.49,66.52,17733.0,66.56,66.56,66.49,66.52,17733.0
2021-04-26 14:05:00,66.53,66.6,66.52,66.58,13548.0,66.53,66.6,66.52,66.58,13548.0
2021-04-26 14:10:00,66.56,66.63,66.56,66.61,15135.0,66.56,66.63,66.56,66.61,15135.0
2021-04-26 14:15:00,66.62,66.65,66.61,66.61,14864.0,66.62,66.65,66.61,66.61,14864.0
2021-04-26 14:20:00,66.62,66.65,66.6,66.61,15760.0,66.62,66.65,66.6,66.61,15760.0
2021-04-26 14:25:00,66.6,66.63,66.57,66.61,38126.0,66.6,66.63,66.57,66.61,38126.0
2021-04-26 14:30:00,66.59,66.63,66.56,66.56,16789.0,66.59,66.63,66.56,66.56,16789.0
2021-04-26 14:35:00,66.56,66.58,66.53,66.53,37003.0,66.56,66.58,66.53,66.53,37003.0
2021-04-26 14:40:00,66.53,66.57,66.5,66.56,24360.0,66.53,66.57,66.5,66.56,24360.0
2021-04-26 14:45:00,66.56,66.6,66.55,66.6,23869.0,66.56,66.6,66.55,66.6,23869.0
2021-04-26 14:50:00,66.59,66.6,66.5,66.5,13382.0,66.59,66.6,66.5,66.5,13382.0
2021-04-26 14:55:00,66.51,66.56,66.48,66.52,41257.0,66.51,66.56,66.48,66.52,41257.0
2021-04-26 15:00:00,66.52,66.53,66.48,66.52,41387.0,66.52,66.53,66.48,66.52,41387.0
2021-04-26 15:05:00,66.52,66.52,66.49,66.52,46993.0,66.52,66.52,66.49,66.52,46993.0
2021-04-26 15:10:00,66.52,66.53,66.49,66.5,45072.0,66.52,66.53,66.49,66.5,45072.0
2021-04-26 15:15:00,66.5,66.51,66.39,66.4,83961.0,66.5,66.51,66.39,66.4,83961.0
2021-04-26 15:20:00,66.41,66.42,66.26,66.31,24459.0,66.41,66.42,66.26,66.31,24459.0
2021-04-26 15:25:00,66.3,66.3,66.24,66.25,84923.0,66.3,66.3,66.24,66.25,84923.0
2021-04-26 15:30:00,66.25,66.29,66.24,66.28,74097.0,66.25,66.29,66.24,66.28,74097.0
2021-04-26 15:35:00,66.28,66.31,66.24,66.27,53309.0,66.28,66.31,66.24,66.27,53309.0
2021-04-26 15:40:00,66.26,66.28,66.18,66.18,85173.0,66.26,66.28,66.18,66.18,85173.0
2021-04-26 15:45:00,66.17,66.22,66.13,66.15,116236.0,66.17,66.22,66.13,66.15,116236.0
2021-04-26 15:50:00,66.15,66.18,66.07,66.11,136495.0,66.15,66.18,66.07,66.11,136495.0
2021-04-26 15:55:00,66.11,66.17,66.0,66.02,265123.0,66.11,66.17,66.0,66.02,265123.0
2021-04-27 09:30:00,63.93,64.49,62.8,63.27,395994.0,63.93,64.49,62.8,63.27,395994.0
2021-04-27 09:35:00,63.33,63.71,63.03,63.5,237160.0,63.33,63.71,63.03,63.5,237160.0
2021-04-27 09:40:00,63.47,63.7,63.24,63.39,212617.0,63.47,63.7,63.24,63.39,212617.0
2021-04-27 09:45:00,63.44,63.46,63.14,63.2,127901.0,63.44,63.46,63.14,63.2,127901.0
2021-04-27 09:50:00,63.23,63.26,62.57,62.57,284271.0,63.23,63.26,62.57,62.57,284271.0
2021-04-27 09:55:00,62.57,62.88,62.51,62.66,170298.0,62.57,62.88,62.51,62.66,170298.0
2021-04-27 10:00:00,62.63,62.7,62.33,62.55,190652.0,62.63,62.7,62.33,62.55,190652.0
2021-04-27 10:05:00,62.5,62.56,62.23,62.24,103625.0,62.5,62.56,62.23,62.24,103625.0
2021-04-27 10:10:00,62.24,62.25,61.96,62.03,189005.0,62.24,62.25,61.96,62.03,189005.0
2021-04-27 10:15:00,62.03,62.06,61.76,62.04,161254.0,62.03,62.06,61.76,62.04,161254.0
2021-04-27 10:20:00,62.02,62.05,61.7,61.71,274342.0,62.02,62.05,61.7,61.71,274342.0
2021-04-27 10:25:00,61.71,61.93,61.71,61.89,145056.0,61.71,61.93,61.71,61.89,145056.0
2021-04-27 10:30:00,61.87,62.02,61.6,61.68,176898.0,61.87,62.02,61.6,61.68,176898.0
2021-04-27 10:35:00,61.68,61.93,61.59,61.85,111393.0,61.68,61.93,61.59,61.85,111393.0
2021-04-27 10:40:00,61.86,62.05,61.64,61.74,83252.0,61.86,62.05,61.64,61.74,83252.0
2021-04-27 10:45:00,61.75,61.82,61.62,61.8,61761.0,61.75,61.82,61.62,61.8,61761.0
2021-04-27 10:50:00,61.79,62.1,61.66,62.09,122404.0,61.79,62.1,61.66,62.09,122404.0
2021-04-27 10:55:00,62.1,62.1,61.87,62.04,125776.0,62.1,62.1,61.87,62.04,125776.0
2021-04-27 11:00:00,62.05,62.06,61.85,61.93,96137.0,62.05,62.06,61.85,61.93,96137.0
2021-04-27 11:05:00,61.92,61.94,61.62,61.79,103741.0,61.92,61.94,61.62,61.79,103741.0
2021-04-27 11:10:00,61.8,61.94,61.76,61.84,74028.0,61.8,61.94,61.76,61.84,74028.0
2021-04-27 11:15:00,61.82,61.94,61.73,61.75,120817.0,61.82,61.94,61.73,61.75,120817.0
2021-04-27 11:20:00,61.74,61.87,61.73,61.75,67542.0,61.74,61.87,61.73,61.75,67542.0
2021-04-27 11:25:00,61.75,61.96,61.71,61.95,66689.0,61.75,61.96,61.71,61.95,66689.0
2021-04-27 11:30:00,61.93,62.04,61.84,61.9,126925.0,61.93,62.04,61.84,61.9,126925.0
2021-04-27 11:35:00,61.9,62.1,61.78,62.06,121342.0,61.9,62.1,61.78,62.06,121342.0
2021-04-27 11:40:00,62.08,62.12,61.92,62.02,69685.0,62.08,62.12,61.92,62.02,69685.0
2021-04-27 11:45:00,62.0,62.06,61.8,61.9,252894.0,62.0,62.06,61.8,61.9,252894.0
2021-04-27 11:50:00,61.91,62.05,61.8,62.05,72314.0,61.91,62.05,61.8,62.05,72314.0
2021-04-27 11:55:00,62.06,62.24,62.06,62.18,67299.0,62.06,62.24,62.06,62.18,67299.0
2021-04-27 12:00:00,62.15,62.16,61.99,62.1,81534.0,62.15,62.16,61.99,62.1,81534.0
2021-04-27 12:05:00,62.09,62.23,62.07,62.21,30399.0,62.09,62.23,62.07,62.21,30399.0
2021-04-27 12:10:00,62.22,62.41,62.18,62.41,35453.0,62.22,62.41,62.18,62.41,35453.0
2021-04-27 12:15:00,62.41,62.58,62.41,62.58,104337.0,62.41,62.58,62.41,62.58,104337.0
2021-04-27 12:20:00,62.58,62.77,62.56,62.74,180718.0,62.58,62.77,62.56,62.74,180718.0
2021-04-27 12:25:00,62.74,62.8,62.46,62.49,106218.0,62.74,62.8,62.46,62.49,106218.0
2021-04-27 12:30:00,62.49,62.71,62.48,62.63,110832.0,62.49,62.71,62.48,62.63,110832.0
2021-04-27 12:35:00,62.63,62.82,62.62,62.81,92601.0,62.63,62.82,62.62,62.81,92601.0
2021-04-27 12:40:00,62.81,62.82,62.45,62.6,136291.0,62.81,62.82,62.45,62.6,136291.0
2021-04-27 12:45:00,62.58,62.65,62.53,62.53,33308.0,62.58,62.65,62.53,62.53,33308.0
2021-04-27 12:50:00,62.54,62.6,62.45,62.52,43484.0,62.54,62.6,62.45,62.52,43484.0
2021-04-27 12:55:00,62.52,62.64,62.51,62.64,31114.0,62.52,62.64,62.51,62.64,31114.0
2021-04-27 13:00:00,62.63,62.64,62.32,62.33,56613.0,62.63,62.64,62.32,62.33,56613.0
2021-04-27 13:05:00,62.34,62.62,62.29,62.62,43645.0,62.34,62.62,62.29,62.62,43645.0
2021-04-27 13:10:00,62.62,62.73,62.58,62.7,85934.0,62.62,62.73,62.58,62.7,85934.0
2021-04-27 13:15:00,62.7,62.83,62.68,62.78,33518.0,62.7,62.83,62.68,62.78,33518.0
2021-04-27 13:20:00,62.78,62.87,62.75,62.78,44682.0,62.78,62.87,62.75,62.78,44682.0
2021-04-27 13:25:00,62.79,62.86,62.68,62.69,29202.0,62.79,62.86,62.68,62.69,29202.0
2021-04-27 13:30:00,62.69,62.8,62.66,62.78,42484.0,62.69,62.8,62.66,62.78,42484.0
2021-04-27 13:35:00,62.79,62.82,62.73,62.79,34010.0,62.79,62.82,62.73,62.79,34010.0
2021-04-27 13:40:00,62.79,62.9,62.77,62.8,44287.0,62.79,62.9,62.77,62.8,44287.0
2021-04-27 13:45:00,62.8,62.83,62.73,62.75,20687.0,62.8,62.83,62.73,62.75,20687.0
2021-04-27 13:50:00,62.75,62.89,62.75,62.78,35000.0,62.75,62.89,62.75,62.78,35000.0
2021-04-27 13:55:00,62.79,62.81,62.59,62.67,73942.0,62.79,62.81,62.59,62.67,73942.0
2021-04-27 14:00:00,62.67,62.7,62.56,62.56,31623.0,62.67,62.7,62.56,62.56,31623.0
2021-04-27 14:05:00,62.55,62.79,62.53,62.78,55615.0,62.55,62.79,62.53,62.78,55615.0
2021-04-27 14:10:00,62.79,62.8,62.65,62.7,26446.0,62.79,62.8,62.65,62.7,26446.0
2021-04-27 14:15:00,62.71,62.75,62.42,62.43,61219.0,62.71,62.75,62.42,62.43,61219.0
2021-04-27 14:20:00,62.44,62.49,62.35,62.37,24347.0,62.44,62.49,62.35,62.37,24347.0
2021-04-27 14:25:00,62.37,62.39,62.24,62.25,35815.0,62.37,62.39,62.24,62.25,35815.0
2021-04-27 14:30:00,62.26,62.38,62.25,62.32,28797.0,62.26,62.38,62.25,62.32,28797.0
2021-04-27 14:35:00,62.32,62.46,62.25,62.43,50929.0,62.32,62.46,62.25,62.43,50929.0
2021-04-27 14:40:00,62.41,62.45,62.37,62.39,30585.0,62.41,62.45,62.37,62.39,30585.0
2021-04-27 14:45:00,62.39,62.42,62.29,62.3,32509.0,62.39,62.42,62.29,62.3,32509.0
2021-04-27 14:50:00,62.3,62.33,62.21,62.21,50173.0,62.3,62.33,62.21,62.21,50173.0
2021-04-27 14:55:00,62.21,62.21,62.12,62.19,42459.0,62.21,62.21,62.12,62.19,42459.0
2021-04-27 15:00:00,62.18,62.25,62.16,62.18,32304.0,62.18,62.25,62.16,62.18,32304.0
2021-04-27 15:05:00,62.18,62.19,61.96,61.99,46198.0,62.18,62.19,61.96,61.99,46198.0
2021-04-27 15:10:00,62.0,62.08,61.95,61.99,81244.0,62.0,62.08,61.95,61.99,81244.0
2021-04-27 15:15:00,61.98,62.11,61.98,62.01,44723.0,61.98,62.11,61.98,62.01,44723.0
2021-04-27 15:20:00,62.01,62.06,61.94,62.04,85494.0,62.01,62.06,61.94,62.04,85494.0
2021-04-27 15:25:00,62.04,62.12,62.02,62.03,54551.0,62.04,62.12,62.02,62.03,54551.0
2021-04-27 15:30:00,62.04,62.14,61.96,61.97,84091.0,62.04,62.14,61.96,61.97,84091.0
2021-04-27 15:35:00,61.96,61.98,61.86,61.89,146429.0,61.96,61.98,61.86,61.89,146429.0
2021-04-27 15:40:00,61.89,61.89,61.77,61.79,122203.0,61.89,61.89,61.77,61.79,122203.0
2021-04-27 15:45:00,61.79,61.83,61.62,61.71,249323.0,61.79,61.83,61.62,61.71,249323.0
2021-04-27 15:50:00,61.7,61.7,61.52,61.53,235626.0,61.7,61.7,61.52,61.53,235626.0
2021-04-27 15:55:00,61.53,61.53,61.0,61.29,775110.0,61.53,61.53,61.0,61.29,775110.0
2021-04-28 09:30:00,61.46,61.46,60.74,60.8,169515.0,61.46,61.46,60.74,60.8,169515.0
2021-04-28 09:35:00,60.77,60.79,60.4,60.58,98843.0,60.77,60.79,60.4,60.58,98843.0
2021-04-28 09:40:00,60.61,60.93,60.58,60.87,78893.0,60.61,60.93,60.58,60.87,78893.0
2021-04-28 09:45:00,60.86,61.0,60.69,60.76,61868.0,60.86,61.0,60.69,60.76,61868.0
2021-04-28 09:50:00,60.77,60.81,60.53,60.58,113601.0,60.77,60.81,60.53,60.58,113601.0
2021-04-28 09:55:00,60.58,60.86,60.53,60.74,90713.0,60.58,60.86,60.53,60.74,90713.0
2021-04-28 10:00:00,60.73,60.8,60.4,60.6,110832.0,60.73,60.8,60.4,60.6,110832.0
2021-04-28 10:05:00,60.6,60.79,60.54,60.71,41302.0,60.6,60.79,60.54,60.71,41302.0
2021-04-28 10:10:00,60.71,60.84,60.63,60.66,61200.0,60.71,60.84,60.63,60.66,61200.0
2021-04-28 10:15:00,60.66,60.78,60.55,60.55,115642.0,60.66,60.78,60.55,60.55,115642.0
2021-04-28 10:20:00,60.55,60.58,60.45,60.52,68859.0,60.55,60.58,60.45,60.52,68859.0
2021-04-28 10:25:00,60.52,60.53,60.37,60.43,126675.0,60.52,60.53,60.37,60.43,126675.0
2021-04-28 10:30:00,60.43,60.5,60.34,60.47,26169.0,60.43,60.5,60.34,60.47,26169.0
2021-04-28 10:35:00,60.46,60.55,60.42,60.54,28254.0,60.46,60.55,60.42,60.54,28254.0
2021-04-28 10:40:00,60.55,60.6,60.45,60.47,96351.0,60.55,60.6,60.45,60.47,96351.0
2021-04-28 10:45:00,60.47,60.51,60.3,60.3,95672.0,60.47,60.51,60.3,60.3,95672.0
2021-04-28 10:50:00,60.3,60.35,60.23,60.3,59679.0,60.3,60.35,60.23,60.3,59679.0
2021-04-28 10:55:00,60.32,60.54,60.3,60.49,32159.0,60.32,60.54,60.3,60.49,32159.0
2021-04-28 11:00:00,60.5,60.54,60.44,60.48,26752.0,60.5,60.54,60.44,60.48,26752.0
2021-04-28 11:05:00,60.46,60.5,60.39,60.39,22197.0,60.46,60.5,60.39,60.39,22197.0
2021-04-28 11:10:00,60.4,60.51,60.38,60.42,50286.0,60.4,60.51,60.38,60.42,50286.0
2021-04-28 11:15:00,60.42,60.42,60.33,60.39,23297.0,60.42,60.42,60.33,60.39,23297.0
2021-04-28 11:20:00,60.39,60.54,60.36,60.53,28030.0,60.39,60.54,60.36,60.53,28030.0
2021-04-28 11:25:00,60.52,60.53,60.44,60.46,36319.0,60.52,60.53,60.44,60.46,36319.0
2021-04-28 11:30:00,60.45,60.45,60.28,60.34,53173.0,60.45,60.45,60.28,60.34,53173.0
2021-04-28 11:35:00,60.35,60.42,60.26,60.35,28781.0,60.35,60.42,60.26,60.35,28781.0
2021-04-28 11:40:00,60.35,60.52,60.32,60.47,37016.0,60.35,60.52,60.32,60.47,37016.0
2021-04-28 11:45:00,60.47,60.49,60.29,60.32,27206.0,60.47,60.49,60.29,60.32,27206.0
2021-04-28 11:50:00,60.32,60.32,60.2,60.23,41218.0,60.32,60.32,60.2,60.23,41218.0
2021-04-28 11:55:00,60.25,60.26,60.17,60.25,615997.0,60.25,60.26,60.17,60.25,615997.0
2021-04-28 12:00:00,60.23,60.23,59.95,59.97,118728.0,60.23,60.23,59.95,59.97,118728.0
2021-04-28 12:05:00,59.96,60.03,59.92,60.03,38063.0,59.96,60.03,59.92,60.03,38063.0
2021-04-28 12:10:00,60.03,60.08,59.96,60.07,74455.0,60.03,60.08,59.96,60.07,74455.0
2021-04-28 12:15:00,60.05,60.07,59.96,59.96,53089.0,60.05,60.07,59.96,59.96,53089.0
2021-04-28 12:20:00,59.95,60.1,59.95,59.98,161819.0,59.95,60.1,59.95,59.98,161819.0
2021-04-28 12:25:00,59.96,59.99,59.87,59.94,29949.0,59.96,59.99,59.87,59.94,29949.0
2021-04-28 12:30:00,59.93,60.02,59.88,59.97,30902.0,59.93,60.02,59.88,59.97,30902.0
2021-04-28 12:35:00,59.97,60.0,59.95,59.97,23420.0,59.97,60.0,59.95,59.97,23420.0
2021-04-28 12:40:00,59.98,60.07,59.97,60.01,111279.0,59.98,60.07,59.97,60.01,111279.0
2021-04-28 12:45:00,60.01,60.02,59.92,59.95,61276.0,60.01,60.02,59.92,59.95,61276.0
2021-04-28 12:50:00,59.94,60.2,59.94,60.19,49670.0,59.94,60.2,59.94,60.19,49670.0
2021-04-28 12:55:00,60.2,60.27,60.13,60.19,33471.0,60.2,60.27,60.13,60.19,33471.0
2021-04-28 13:00:00,60.2,60.2,60.14,60.17,23782.0,60.2,60.2,60.14,60.17,23782.0
2021-04-28 13:05:00,60.18,60.22,60.16,60.19,24384.0,60.18,60.22,60.16,60.19,24384.0
2021-04-28 13:10:00,60.17,60.17,60.07,60.09,28355.0,60.17,60.17,60.07,60.09,28355.0
2021-04-28 13:15:00,60.07,60.12,60.06,60.12,14871.0,60.07,60.12,60.06,60.12,14871.0
2021-04-28 13:20:00,60.11,60.21,60.09,60.15,30983.0,60.11,60.21,60.09,60.15,30983.0
2021-04-28 13:25:00,60.15,60.19,59.98,59.98,34578.0,60.15,60.19,59.98,59.98,34578.0
2021-04-28 13:30:00,59.98,59.99,59.91,59.99,68747.0,59.98,59.99,59.91,59.99,68747.0
2021-04-28 13:35:00,59.98,60.01,59.9,59.91,38223.0,59.98,60.01,59.9,59.91,38223.0
2021-04-28 13:40:00,59.91,60.04,59.91,59.99,29239.0,59.91,60.04,59.91,59.99,29239.0
2021-04-28 13:45:00,60.0,60.01,59.94,59.95,29026.0,60.0,60.01,59.94,59.95,29026.0
2021-04-28 13:50:00,59.95,60.01,59.9,59.98,29250.0,59.95,60.01,59.9,59.98,29250.0
2021-04-28 13:55:00,59.98,59.98,59.9,59.93,28489.0,59.98,59.98,59.9,59.93,28489.0
2021-04-28 14:00:00,59.94,59.98,59.86,59.88,59616.0,59.94,59.98,59.86,59.88,59616.0
2021-04-28 14:05:00,59.88,59.88,59.71,59.72,59867.0,59.88,59.88,59.71,59.72,59867.0
2021-04-28 14:10:00,59.72,59.74,59.6,59.63,71760.0,59.72,59.74,59.6,59.63,71760.0
2021-04-28 14:15:00,59.62,59.65,59.54,59.58,111810.0,59.62,59.65,59.54,59.58,111810.0
2021-04-28 14:20:00,59.57,59.58,59.35,59.38,131356.0,59.57,59.58,59.35,59.38,131356.0
2021-04-28 14:25:00,59.39,59.42,59.36,59.39,54791.0,59.39,59.42,59.36,59.39,54791.0
2021-04-28 14:30:00,59.4,59.52,59.36,59.49,79823.0,59.4,59.52,59.36,59.49,79823.0
2021-04-28 14:35:00,59.49,59.64,59.48,59.59,100781.0,59.49,59.64,59.48,59.59,100781.0
2021-04-28 14:40:00,59.6,59.61,59.5,59.53,57629.0,59.6,59.61,59.5,59.53,57629.0
2021-04-28 14:45:00,59.54,59.59,59.45,59.47,59500.0,59.54,59.59,59.45,59.47,59500.0
2021-04-28 14:50:00,59.47,59.47,59.33,59.33,67966.0,59.47,59.47,59.33,59.33,67966.0
2021-04-28 14:55:00,59.34,59.53,59.33,59.47,139292.0,59.34,59.53,59.33,59.47,139292.0
2021-04-28 15:00:00,59.47,59.51,59.42,59.43,41614.0,59.47,59.51,59.42,59.43,41614.0
2021-04-28 15:05:00,59.42,59.48,59.4,59.47,30521.0,59.42,59.48,59.4,59.47,30521.0
2021-04-28 15:10:00,59.47,59.48,59.34,59.41,86978.0,59.47,59.48,59.34,59.41,86978.0
2021-04-28 15:15:00,59.4,59.58,59.39,59.58,52221.0,59.4,59.58,59.39,59.58,52221.0
2021-04-28 15:20:00,59.58,59.69,59.57,59.68,104834.0,59.58,59.69,59.57,59.68,104834.0
2021-04-28 15:25:00,59.68,59.68,59.46,59.46,90818.0,59.68,59.68,59.46,59.46,90818.0
2021-04-28 15:30:00,59.46,59.53,59.38,59.46,150622.0,59.46,59.53,59.38,59.46,150622.0
2021-04-28 15:35:00,59.46,59.55,59.45,59.53,102230.0,59.46,59.55,59.45,59.53,102230.0
2021-04-28 15:40:00,59.53,59.59,59.35,59.5,148020.0,59.53,59.59,59.35,59.5,148020.0
2021-04-28 15:45:00,59.52,59.67,59.46,59.66,171651.0,59.52,59.67,59.46,59.66,171651.0
2021-04-28 15:50:00,59.68,59.72,59.45,59.48,504910.0,59.68,59.72,59.45,59.48,504910.0
2021-04-28 15:55:00,59.49,59.64,59.46,59.5,507413.0,59.49,59.64,59.46,59.5,507413.0
2021-04-29 09:30:00,59.9,60.16,59.77,59.82,248261.0,59.9,60.16,59.77,59.82,248261.0
2021-04-29 09:35:00,59.82,59.93,59.61,59.7,94073.0,59.82,59.93,59.61,59.7,94073.0
2021-04-29 09:40:00,59.7,60.03,59.57,59.88,196894.0,59.7,60.03,59.57,59.88,196894.0
2021-04-29 09:45:00,59.9,60.07,59.79,60.05,85398.0,59.9,60.07,59.79,60.05,85398.0
2021-04-29 09:50:00,60.05,60.21,59.92,60.08,154848.0,60.05,60.21,59.92,60.08,154848.0
2021-04-29 09:55:00,60.08,60.18,59.87,59.88,111488.0,60.08,60.18,59.87,59.88,111488.0
2021-04-29 10:00:00,59.92,60.0,59.75,59.91,55964.0,59.92,60.0,59.75,59.91,55964.0
2021-04-29 10:05:00,59.92,60.12,59.91,59.98,97170.0,59.92,60.12,59.91,59.98,97170.0
2021-04-29 10:10:00,59.98,60.05,59.89,59.95,88237.0,59.98,60.05,59.89,59.95,88237.0
2021-04-29 10:15:00,59.96,60.0,59.88,59.93,40283.0,59.96,60.0,59.88,59.93,40283.0
2021-04-29 10:20:00,59.95,60.02,59.92,59.97,38054.0,59.95,60.02,59.92,59.97,38054.0
2021-04-29 10:25:00,59.97,60.12,59.93,60.03,96167.0,59.97,60.12,59.93,60.03,96167.0
2021-04-29 10:30:00,60.04,60.08,59.97,60.01,111650.0,60.04,60.08,59.97,60.01,111650.0
2021-04-29 10:35:00,60.0,60.01,59.84,59.86,57672.0,60.0,60.01,59.84,59.86,57672.0
2021-04-29 10:40:00,59.86,60.16,59.86,60.04,57464.0,59.86,60.16,59.86,60.04,57464.0
2021-04-29 10:45:00,60.03,60.03,59.85,59.92,32412.0,60.03,60.03,59.85,59.92,32412.0
2021-04-29 10:50:00,59.92,59.92,59.7,59.75,42656.0,59.92,59.92,59.7,59.75,42656.0
2021-04-29 10:55:00,59.73,59.95,59.71,59.9,63219.0,59.73,59.95,59.71,59.9,63219.0
2021-04-29 11:00:00,59.89,60.06,59.89,59.99,78800.0,59.89,60.06,59.89,59.99,78800.0
2021-04-29 11:05:00,59.99,60.3,59.98,60.27,215329.0,59.99,60.3,59.98,60.27,215329.0
2021-04-29 11:10:00,60.28,60.52,60.28,60.48,81001.0,60.28,60.52,60.28,60.48,81001.0
2021-04-29 11:15:00,60.5,60.54,60.39,60.42,100290.0,60.5,60.54,60.39,60.42,100290.0
2021-04-29 11:20:00,60.47,60.56,60.45,60.48,42210.0,60.47,60.56,60.45,60.48,42210.0
2021-04-29 11:25:00,60.5,60.5,60.29,60.32,30337.0,60.5,60.5,60.29,60.32,30337.0
2021-04-29 11:30:00,60.33,60.46,60.3,60.43,12038.0,60.33,60.46,60.3,60.43,12038.0
2021-04-29 11:35:00,60.45,60.56,60.44,60.52,29395.0,60.45,60.56,60.44,60.52,29395.0
2021-04-29 11:40:00,60.53,60.53,60.42,60.45,13765.0,60.53,60.53,60.42,60.45,13765.0
2021-04-29 11:45:00,60.45,60.55,60.41,60.53,27428.0,60.45,60.55,60.41,60.53,27428.0
2021-04-29 11:50:00,60.55,60.58,60.46,60.55,25197.0,60.55,60.58,60.46,60.55,25197.0
2021-04-29 11:55:00,60.53,60.68,60.52,60.62,26095.0,60.53,60.68,60.52,60.62,26095.0
2021-04-29 12:00:00,60.63,60.68,60.57,60.67,27538.0,60.63,60.68,60.57,60.67,27538.0
2021-04-29 12:05:00,60.66,60.69,60.58,60.68,72387.0,60.66,60.69,60.58,60.68,72387.0
2021-04-29 12:10:00,60.69,60.69,60.55,60.61,19717.0,60.69,60.69,60.55,60.61,19717.0
2021-04-29 12:15:00,60.61,60.64,60.55,60.59,12908.0,60.61,60.64,60.55,60.59,12908.0
2021-04-29 12:20:00,60.58,60.7,60.57,60.68,61852.0,60.58,60.7,60.57,60.68,61852.0
2021-04-29 12:25:00,60.69,60.72,60.61,60.68,24082.0,60.69,60.72,60.61,60.68,24082.0
2021-04-29 12:30:00,60.68,60.81,60.67,60.81,23127.0,60.68,60.81,60.67,60.81,23127.0
2021-04-29 12:35:00,60.8,60.91,60.8,60.89,22740.0,60.8,60.91,60.8,60.89,22740.0
2021-04-29 12:40:00,60.87,60.88,60.82,60.87,46210.0,60.87,60.88,60.82,60.87,46210.0
2021-04-29 12:45:00,60.87,60.87,60.74,60.75,19137.0,60.87,60.87,60.74,60.75,19137.0
2021-04-29 12:50:00,60.74,60.89,60.7,60.87,33850.0,60.74,60.89,60.7,60.87,33850.0
2021-04-29 12:55:00,60.87,60.91,60.64,60.65,130163.0,60.87,60.91,60.64,60.65,130163.0
2021-04-29 13:00:00,60.69,60.7,60.61,60.7,23826.0,60.69,60.7,60.61,60.7,23826.0
2021-04-29 13:05:00,60.7,60.91,60.69,60.9,20058.0,60.7,60.91,60.69,60.9,20058.0
2021-04-29 13:10:00,60.91,60.92,60.79,60.88,19540.0,60.91,60.92,60.79,60.88,19540.0
2021-04-29 13:15:00,60.88,60.88,60.77,60.79,16977.0,60.88,60.88,60.77,60.79,16977.0
2021-04-29 13:20:00,60.79,60.79,60.74,60.78,13020.0,60.79,60.79,60.74,60.78,13020.0
2021-04-29 13:25:00,60.77,60.77,60.67,60.72,16832.0,60.77,60.77,60.67,60.72,16832.0
2021-04-29 13:30:00,60.71,60.73,60.66,60.68,19189.0,60.71,60.73,60.66,60.68,19189.0
2021-04-29 13:35:00,60.69,60.72,60.65,60.66,17881.0,60.69,60.72,60.65,60.66,17881.0
2021-04-29 13:40:00,60.66,60.66,60.59,60.6,88938.0,60.66,60.66,60.59,60.6,88938.0
2021-04-29 13:45:00,60.58,60.58,60.46,60.48,13681.0,60.58,60.58,60.46,60.48,13681.0
2021-04-29 13:50:00,60.47,60.49,60.33,60.36,18136.0,60.47,60.49,60.33,60.36,18136.0
2021-04-29 13:55:00,60.38,60.4,60.23,60.25,20642.0,60.38,60.4,60.23,60.25,20642.0
2021-04-29 14:00:00,60.25,60.36,60.24,60.35,18414.0,60.25,60.36,60.24,60.35,18414.0
2021-04-29 14:05:00,60.35,60.38,60.26,60.37,12518.0,60.35,60.38,60.26,60.37,12518.0
2021-04-29 14:10:00,60.35,60.45,60.29,60.43,32192.0,60.35,60.45,60.29,60.43,32192.0
2021-04-29 14:15:00,60.43,60.47,60.37,60.47,17140.0,60.43,60.47,60.37,60.47,17140.0
2021-04-29 14:20:00,60.45,60.51,60.43,60.51,29515.0,60.45,60.51,60.43,60.51,29515.0
2021-04-29 14:25:00,60.51,60.52,60.42,60.52,18186.0,60.51,60.52,60.42,60.52,18186.0
2021-04-29 14:30:00,60.52,60.54,60.47,60.53,18203.0,60.52,60.54,60.47,60.53,18203.0
2021-04-29 14:35:00,60.53,60.57,60.46,60.54,49203.0,60.53,60.57,60.46,60.54,49203.0
2021-04-29 14:40:00,60.54,60.54,60.43,60.48,54131.0,60.54,60.54,60.43,60.48,54131.0
2021-04-29 14:45:00,60.49,60.55,60.34,60.4,67187.0,60.49,60.55,60.34,60.4,67187.0
2021-04-29 14:50:00,60.4,60.43,60.36,60.39,27892.0,60.4,60.43,60.36,60.39,27892.0
2021-04-29 14:55:00,60.39,60.49,60.38,60.49,26118.0,60.39,60.49,60.38,60.49,26118.0
2021-04-29 15:00:00,60.51,60.53,60.48,60.48,20126.0,60.51,60.53,60.48,60.48,20126.0
2021-04-29 15:05:00,60.48,60.52,60.44,60.47,53753.0,60.48,60.52,60.44,60.47,53753.0
2021-04-29 15:10:00,60.47,60.61,60.47,60.55,78163.0,60.47,60.61,60.47,60.55,78163.0
2021-04-29 15:15:00,60.55,60.56,60.46,60.47,49403.0,60.55,60.56,60.46,60.47,49403.0
2021-04-29 15:20:00,60.47,60.51,60.44,60.47,41040.0,60.47,60.51,60.44,60.47,41040.0
2021-04-29 15:25:00,60.47,60.48,60.4,60.41,28540.0,60.47,60.48,60.4,60.41,28540.0
2021-04-29 15:30:00,60.41,60.54,60.39,60.51,63102.0,60.41,60.54,60.39,60.51,63102.0
2021-04-29 15:35:00,60.51,60.53,60.46,60.49,82248.0,60.51,60.53,60.46,60.49,82248.0
2021-04-29 15:40:00,60.5,60.54,60.47,60.5,71067.0,60.5,60.54,60.47,60.5,71067.0
2021-04-29 15:45:00,60.49,60.56,60.48,60.52,108341.0,60.49,60.56,60.48,60.52,108341.0
2021-04-29 15:50:00,60.51,60.59,60.49,60.54,154977.0,60.51,60.59,60.49,60.54,154977.0
2021-04-29 15:55:00,60.53,60.59,60.49,60.59,298941.0,60.53,60.59,60.49,60.59,298941.0
2021-04-30 09:30:00,60.42,60.57,60.19,60.24,61087.0,60.42,60.57,60.19,60.24,61087.0
2021-04-30 09:35:00,60.3,60.44,60.2,60.2,39578.0,60.3,60.44,60.2,60.2,39578.0
2021-04-30 09:40:00,60.24,60.44,60.23,60.44,47857.0,60.24,60.44,60.23,60.44,47857.0
2021-04-30 09:45:00,60.47,60.53,60.34,60.37,47019.0,60.47,60.53,60.34,60.37,47019.0
2021-04-30 09:50:00,60.39,60.49,60.29,60.45,29487.0,60.39,60.49,60.29,60.45,29487.0
2021-04-30 09:55:00,60.47,60.5,60.34,60.35,26737.0,60.47,60.5,60.34,60.35,26737.0
2021-04-30 10:00:00,60.4,60.52,60.35,60.52,18542.0,60.4,60.52,60.35,60.52,18542.0
2021-04-30 10:05:00,60.5,60.62,60.5,60.53,22119.0,60.5,60.62,60.5,60.53,22119.0
2021-04-30 10:10:00,60.54,60.56,60.3,60.35,35005.0,60.54,60.56,60.3,60.35,35005.0
2021-04-30 10:15:00,60.35,60.44,60.32,60.35,16533.0,60.35,60.44,60.32,60.35,16533.0
2021-04-30 10:20:00,60.35,60.37,60.19,60.19,23220.0,60.35,60.37,60.19,60.19,23220.0
2021-04-30 10:25:00,60.18,60.26,60.14,60.19,44341.0,60.18,60.26,60.14,60.19,44341.0
2021-04-30 10:30:00,60.21,60.25,60.14,60.17,30264.0,60.21,60.25,60.14,60.17,30264.0
2021-04-30 10:35:00,60.18,60.26,60.13,60.26,83388.0,60.18,60.26,60.13,60.26,83388.0
2021-04-30 10:40:00,60.24,60.47,60.22,60.46,23242.0,60.24,60.47,60.22,60.46,23242.0
2021-04-30 10:45:00,60.45,60.69,60.45,60.66,31076.0,60.45,60.69,60.45,60.66,31076.0
2021-04-30 10:50:00,60.68,60.81,60.65,60.69,54896.0,60.68,60.81,60.65,60.69,54896.0
2021-04-30 10:55:00,60.7,60.86,60.69,60.86,45267.0,60.7,60.86,60.69,60.86,45267.0
2021-04-30 11:00:00,60.85,60.94,60.75,60.92,79184.0,60.85,60.94,60.75,60.92,79184.0
2021-04-30 11:05:00,60.92,61.0,60.91,60.98,42196.0,60.92,61.0,60.91,60.98,42196.0
2021-04-30 11:10:00,60.98,61.16,60.97,61.16,30305.0,60.98,61.16,60.97,61.16,30305.0
2021-04-30 11:15:00,61.17,61.17,60.93,60.95,110023.0,61.17,61.17,60.93,60.95,110023.0
2021-04-30 11:20:00,60.95,61.13,60.91,61.13,40557.0,60.95,61.13,60.91,61.13,40557.0
2021-04-30 11:25:00,61.14,61.18,60.99,61.03,51888.0,61.14,61.18,60.99,61.03,51888.0
2021-04-30 11:30:00,61.03,61.05,60.95,61.01,29773.0,61.03,61.05,60.95,61.01,29773.0
2021-04-30 11:35:00,61.01,61.24,61.0,61.23,39933.0,61.01,61.24,61.0,61.23,39933.0
2021-04-30 11:40:00,61.24,61.24,61.18,61.23,42515.0,61.24,61.24,61.18,61.23,42515.0
2021-04-30 11:45:00,61.23,61.3,61.19,61.23,73839.0,61.23,61.3,61.19,61.23,73839.0
2021-04-30 11:50:00,61.23,61.28,61.18,61.26,47864.0,61.23,61.28,61.18,61.26,47864.0
2021-04-30 11:55:00,61.26,61.26,61.14,61.15,66067.0,61.26,61.26,61.14,61.15,66067.0
2021-04-30 12:00:00,61.14,61.2,61.1,61.19,39929.0,61.14,61.2,61.1,61.19,39929.0
2021-04-30 12:05:00,61.19,61.19,61.08,61.12,36480.0,61.19,61.19,61.08,61.12,36480.0
2021-04-30 12:10:00,61.12,61.13,60.86,60.89,24576.0,61.12,61.13,60.86,60.89,24576.0
2021-04-30 12:15:00,60.88,60.96,60.79,60.94,43965.0,60.88,60.96,60.79,60.94,43965.0
2021-04-30 12:20:00,60.94,60.97,60.84,60.88,41228.0,60.94,60.97,60.84,60.88,41228.0
2021-04-30 12:25:00,60.87,60.87,60.74,60.8,31110.0,60.87,60.87,60.74,60.8,31110.0
2021-04-30 12:30:00,60.79,60.94,60.75,60.92,21909.0,60.79,60.94,60.75,60.92,21909.0
2021-04-30 12:35:00,60.93,60.98,60.88,60.93,28698.0,60.93,60.98,60.88,60.93,28698.0
2021-04-30 12:40:00,60.93,60.98,60.92,60.97,22790.0,60.93,60.98,60.92,60.97,22790.0
2021-04-30 12:45:00,60.97,60.97,60.89,60.95,36318.0,60.97,60.97,60.89,60.95,36318.0
2021-04-30 12:50:00,60.95,61.09,60.94,60.98,36858.0,60.95,61.09,60.94,60.98,36858.0
2021-04-30 12:55:00,60.97,61.1,60.94,61.07,21937.0,60.97,61.1,60.94,61.07,21937.0
2021-04-30 13:00:00,61.06,61.09,61.03,61.08,18847.0,61.06,61.09,61.03,61.08,18847.0
2021-04-30 13:05:00,61.09,61.12,61.04,61.11,36276.0,61.09,61.12,61.04,61.11,36276.0
2021-04-30 13:10:00,61.12,61.14,61.08,61.12,24813.0,61.12,61.14,61.08,61.12,24813.0
2021-04-30 13:15:00,61.12,61.21,61.1,61.2,37705.0,61.12,61.21,61.1,61.2,37705.0
2021-04-30 13:20:00,61.21,61.29,61.19,61.29,38312.0,61.21,61.29,61.19,61.29,38312.0
2021-04-30 13:25:00,61.29,61.33,61.25,61.31,24914.0,61.29,61.33,61.25,61.31,24914.0
2021-04-30 13:30:00,61.31,61.31,61.25,61.25,22246.0,61.31,61.31,61.25,61.25,22246.0
2021-04-30 13:35:00,61.26,61.42,61.25,61.39,42717.0,61.26,61.42,61.25,61.39,42717.0
2021-04-30 13:40:00,61.39,61.48,61.37,61.41,75440.0,61.39,61.48,61.37,61.41,75440.0
2021-04-30 13:45:00,61.39,61.52,61.39,61.48,71811.0,61.39,61.52,61.39,61.48,71811.0
2021-04-30 13:50:00,61.48,61.48,61.32,61.34,35270.0,61.48,61.48,61.32,61.34,35270.0
2021-04-30 13:55:00,61.33,61.38,61.27,61.33,25548.0,61.33,61.38,61.27,61.33,25548.0
2021-04-30 14:00:00,61.33,61.4,61.12,61.12,38500.0,61.33,61.4,61.12,61.12,38500.0
2021-04-30 14:05:00,61.14,61.36,61.14,61.36,106560.0,61.14,61.36,61.14,61.36,106560.0
2021-04-30 14:10:00,61.36,61.43,61.32,61.42,31018.0,61.36,61.43,61.32,61.42,31018.0
2021-04-30 14:15:00,61.42,61.52,61.42,61.48,22621.0,61.42,61.52,61.42,61.48,22621.0
2021-04-30 14:20:00,61.46,61.48,61.41,61.48,25686.0,61.46,61.48,61.41,61.48,25686.0
2021-04-30 14:25:00,61.5,61.51,61.44,61.47,46449.0,61.5,61.51,61.44,61.47,46449.0
2021-04-30 14:30:00,61.48,61.51,61.45,61.46,21816.0,61.48,61.51,61.45,61.46,21816.0
2021-04-30 14:35:00,61.46,61.51,61.35,61.39,39897.0,61.46,61.51,61.35,61.39,39897.0
2021-04-30 14:40:00,61.4,61.51,61.38,61.49,22433.0,61.4,61.51,61.38,61.49,22433.0
2021-04-30 14:45:00,61.48,61.54,61.44,61.52,25733.0,61.48,61.54,61.44,61.52,25733.0
2021-04-30 14:50:00,61.51,61.55,61.48,61.55,17289.0,61.51,61.55,61.48,61.55,17289.0
2021-04-30 14:55:00,61.55,61.57,61.43,61.45,31703.0,61.55,61.57,61.43,61.45,31703.0
2021-04-30 15:00:00,61.46,61.51,61.43,61.44,42287.0,61.46,61.51,61.43,61.44,42287.0
2021-04-30 15:05:00,61.43,61.5,61.4,61.48,29731.0,61.43,61.5,61.4,61.48,29731.0
2021-04-30 15:10:00,61.47,61.6,61.47,61.59,71383.0,61.47,61.6,61.47,61.59,71383.0
2021-04-30 15:15:00,61.59,61.63,61.5,61.63,58167.0,61.59,61.63,61.5,61.63,58167.0
2021-04-30 15:20:00,61.63,61.78,61.6,61.78,53618.0,61.63,61.78,61.6,61.78,53618.0
2021-04-30 15:25:00,61.78,61.82,61.75,61.77,91083.0,61.78,61.82,61.75,61.77,91083.0
2021-04-30 15:30:00,61.78,61.83,61.67,61.7,86194.0,61.78,61.83,61.67,61.7,86194.0
2021-04-30 15:35:00,61.7,61.7,61.62,61.64,58227.0,61.7,61.7,61.62,61.64,58227.0
2021-04-30 15:40:00,61.64,61.7,61.62,61.67,82382.0,61.64,61.7,61.62,61.67,82382.0
2021-04-30 15:45:00,61.67,61.87,61.65,61.86,154955.0,61.67,61.87,61.65,61.86,154955.0
2021-04-30 15:50:00,61.87,61.87,61.74,61.76,169758.0,61.87,61.87,61.74,61.76,169758.0
2021-04-30 15:55:00,61.76,61.83,61.69,61.74,372955.0,61.76,61.83,61.69,61.74,372955.0
2021-05-03 09:30:00,61.45,62.16,61.45,62.05,72695.0,61.45,62.16,61.45,62.05,72695.0
2021-05-03 09:35:00,62.06,62.28,62.0,62.22,48741.0,62.06,62.28,62.0,62.22,48741.0
2021-05-03 09:40:00,62.22,62.35,62.07,62.12,33669.0,62.22,62.35,62.07,62.12,33669.0
2021-05-03 09:45:00,62.09,62.37,62.03,62.27,23561.0,62.09,62.37,62.03,62.27,23561.0
2021-05-03 09:50:00,62.26,62.43,62.26,62.37,28715.0,62.26,62.43,62.26,62.37,28715.0
2021-05-03 09:55:00,62.36,62.54,62.35,62.44,32185.0,62.36,62.54,62.35,62.44,32185.0
2021-05-03 10:00:00,62.42,62.46,62.19,62.25,34060.0,62.42,62.46,62.19,62.25,34060.0
2021-05-03 10:05:00,62.25,62.39,62.22,62.37,81997.0,62.25,62.39,62.22,62.37,81997.0
2021-05-03 10:10:00,62.38,62.44,62.34,62.38,38910.0,62.38,62.44,62.34,62.38,38910.0
2021-05-03 10:15:00,62.37,62.4,62.32,62.34,81259.0,62.37,62.4,62.32,62.34,81259.0
2021-05-03 10:20:00,62.34,62.55,62.32,62.52,36592.0,62.34,62.55,62.32,62.52,36592.0
2021-05-03 10:25:00,62.52,62.69,62.38,62.41,107981.0,62.52,62.69,62.38,62.41,107981.0
2021-05-03 10:30:00,62.39,62.55,62.33,62.42,24332.0,62.39,62.55,62.33,62.42,24332.0
2021-05-03 10:35:00,62.43,62.54,62.32,62.54,23594.0,62.43,62.54,62.32,62.54,23594.0
2021-05-03 10:40:00,62.54,62.64,62.52,62.61,21898.0,62.54,62.64,62.52,62.61,21898.0
2021-05-03 10:45:00,62.59,62.66,62.53,62.61,27650.0,62.59,62.66,62.53,62.61,27650.0
2021-05-03 10:50:00,62.62,62.74,62.6,62.71,33089.0,62.62,62.74,62.6,62.71,33089.0
2021-05-03 10:55:00,62.71,62.84,62.69,62.82,32010.0,62.71,62.84,62.69,62.82,32010.0
2021-05-03 11:00:00,62.81,62.87,62.79,62.87,31761.0,62.81,62.87,62.79,62.87,31761.0
2021-05-03 11:05:00,62.88,62.88,62.77,62.77,23100.0,62.88,62.88,62.77,62.77,23100.0
2021-05-03 11:10:00,62.76,62.86,62.71,62.86,31018.0,62.76,62.86,62.71,62.86,31018.0
2021-05-03 11:15:00,62.86,63.09,62.85,63.07,29265.0,62.86,63.09,62.85,63.07,29265.0
2021-05-03 11:20:00,63.08,63.17,63.02,63.17,72727.0,63.08,63.17,63.02,63.17,72727.0
2021-05-03 11:25:00,63.17,63.23,63.11,63.12,32682.0,63.17,63.23,63.11,63.12,32682.0
2021-05-03 11:30:00,63.12,63.13,62.96,63.0,33419.0,63.12,63.13,62.96,63.0,33419.0
2021-05-03 11:35:00,63.0,63.01,62.93,62.98,23677.0,63.0,63.01,62.93,62.98,23677.0
2021-05-03 11:40:00,62.98,63.07,62.96,63.04,23974.0,62.98,63.07,62.96,63.04,23974.0
2021-05-03 11:45:00,63.05,63.13,63.04,63.08,18365.0,63.05,63.13,63.04,63.08,18365.0
2021-05-03 11:50:00,63.09,63.09,62.94,62.99,34522.0,63.09,63.09,62.94,62.99,34522.0
2021-05-03 11:55:00,62.99,63.07,62.99,63.01,15578.0,62.99,63.07,62.99,63.01,15578.0
2021-05-03 12:00:00,63.01,63.09,62.97,63.05,19652.0,63.01,63.09,62.97,63.05,19652.0
2021-05-03 12:05:00,63.06,63.13,63.0,63.13,19351.0,63.06,63.13,63.0,63.13,19351.0
2021-05-03 12:10:00,63.12,63.13,63.02,63.05,21493.0,63.12,63.13,63.02,63.05,21493.0
2021-05-03 12:15:00,63.03,63.05,62.97,62.98,16879.0,63.03,63.05,62.97,62.98,16879.0
2021-05-03 12:20:00,62.98,62.99,62.87,62.87,63994.0,62.98,62.99,62.87,62.87,63994.0
2021-05-03 12:25:00,62.87,62.87,62.77,62.77,18322.0,62.87,62.87,62.77,62.77,18322.0
2021-05-03 12:30:00,62.77,62.87,62.77,62.83,13599.0,62.77,62.87,62.77,62.83,13599.0
2021-05-03 12:35:00,62.83,62.87,62.82,62.84,12810.0,62.83,62.87,62.82,62.84,12810.0
2021-05-03 12:40:00,62.84,62.84,62.72,62.72,12274.0,62.84,62.84,62.72,62.72,12274.0
2021-05-03 12:45:00,62.73,62.75,62.69,62.73,45099.0,62.73,62.75,62.69,62.73,45099.0
2021-05-03 12:50:00,62.73,62.73,62.57,62.58,19175.0,62.73,62.73,62.57,62.58,19175.0
2021-05-03 12:55:00,62.57,62.62,62.56,62.59,10825.0,62.57,62.62,62.56,62.59,10825.0
2021-05-03 13:00:00,62.59,62.63,62.57,62.58,16383.0,62.59,62.63,62.57,62.58,16383.0
2021-05-03 13:05:00,62.58,62.64,62.57,62.59,11045.0,62.58,62.64,62.57,62.59,11045.0
2021-05-03 13:10:00,62.59,62.64,62.56,62.62,13821.0,62.59,62.64,62.56,62.62,13821.0
2021-05-03 13:15:00,62.62,62.66,62.58,62.62,39556.0,62.62,62.66,62.58,62.62,39556.0
2021-05-03 13:20:00,62.62,62.7,62.6,62.7,13881.0,62.62,62.7,62.6,62.7,13881.0
2021-05-03 13:25:00,62.7,62.72,62.64,62.7,21490.0,62.7,62.72,62.64,62.7,21490.0
2021-05-03 13:30:00,62.7,62.83,62.69,62.83,13924.0,62.7,62.83,62.69,62.83,13924.0
2021-05-03 13:35:00,62.83,62.88,62.82,62.82,22950.0,62.83,62.88,62.82,62.82,22950.0
2021-05-03 13:40:00,62.81,62.82,62.72,62.74,16997.0,62.81,62.82,62.72,62.74,16997.0
2021-05-03 13:45:00,62.76,62.82,62.73,62.74,12975.0,62.76,62.82,62.73,62.74,12975.0
2021-05-03 13:50:00,62.75,62.75,62.68,62.71,12040.0,62.75,62.75,62.68,62.71,12040.0
2021-05-03 13:55:00,62.69,62.72,62.68,62.71,11562.0,62.69,62.72,62.68,62.71,11562.0
2021-05-03 14:00:00,62.71,62.72,62.66,62.68,17422.0,62.71,62.72,62.66,62.68,17422.0
2021-05-03 14:05:00,62.68,62.72,62.6,62.62,16500.0,62.68,62.72,62.6,62.62,16500.0
2021-05-03 14:10:00,62.62,62.66,62.56,62.56,18732.0,62.62,62.66,62.56,62.56,18732.0
2021-05-03 14:15:00,62.57,62.64,62.56,62.61,12960.0,62.57,62.64,62.56,62.61,12960.0
2021-05-03 14:20:00,62.61,62.62,62.58,62.58,15231.0,62.61,62.62,62.58,62.58,15231.0
2021-05-03 14:25:00,62.58,62.6,62.53,62.54,30254.0,62.58,62.6,62.53,62.54,30254.0
2021-05-03 14:30:00,62.54,62.56,62.45,62.46,29103.0,62.54,62.56,62.45,62.46,29103.0
2021-05-03 14:35:00,62.47,62.54,62.46,62.52,18758.0,62.47,62.54,62.46,62.52,18758.0
2021-05-03 14:40:00,62.5,62.53,62.44,62.51,16715.0,62.5,62.53,62.44,62.51,16715.0
2021-05-03 14:45:00,62.53,62.56,62.52,62.54,21653.0,62.53,62.56,62.52,62.54,21653.0
2021-05-03 14:50:00,62.54,62.57,62.52,62.52,26253.0,62.54,62.57,62.52,62.52,26253.0
2021-05-03 14:55:00,62.52,62.53,62.44,62.48,19316.0,62.52,62.53,62.44,62.48,19316.0
2021-05-03 15:00:00,62.49,62.56,62.48,62.55,25944.0,62.49,62.56,62.48,62.55,25944.0
2021-05-03 15:05:00,62.55,62.59,62.52,62.52,17142.0,62.55,62.59,62.52,62.52,17142.0
2021-05-03 15:10:00,62.51,62.56,62.47,62.54,20334.0,62.51,62.56,62.47,62.54,20334.0
2021-05-03 15:15:00,62.54,62.6,62.51,62.55,47108.0,62.54,62.6,62.51,62.55,47108.0
2021-05-03 15:20:00,62.56,62.6,62.48,62.51,43289.0,62.56,62.6,62.48,62.51,43289.0
2021-05-03 15:25:00,62.51,62.58,62.49,62.55,53199.0,62.51,62.58,62.49,62.55,53199.0
2021-05-03 15:30:00,62.55,62.56,62.38,62.42,51364.0,62.55,62.56,62.38,62.42,51364.0
2021-05-03 15:35:00,62.42,62.48,62.4,62.46,54088.0,62.42,62.48,62.4,62.46,54088.0
2021-05-03 15:40:00,62.47,62.49,62.41,62.44,56554.0,62.47,62.49,62.41,62.44,56554.0
2021-05-03 15:45:00,62.44,62.49,62.39,62.44,57208.0,62.44,62.49,62.39,62.44,57208.0
2021-05-03 15:50:00,62.44,62.47,62.37,62.39,111619.0,62.44,62.47,62.37,62.39,111619.0
2021-05-03 15:55:00,62.39,62.46,62.34,62.44,243815.0,62.39,62.46,62.34,62.44,243815.0
2021-05-04 09:30:00,62.13,62.7,62.1,62.67,53277.0,62.13,62.7,62.1,62.67,53277.0
2021-05-04 09:35:00,62.68,62.8,62.54,62.69,25173.0,62.68,62.8,62.54,62.69,25173.0
2021-05-04 09:40:00,62.69,62.74,62.6,62.64,49187.0,62.69,62.74,62.6,62.64,49187.0
2021-05-04 09:45:00,62.65,62.79,62.63,62.64,81984.0,62.65,62.79,62.63,62.64,81984.0
2021-05-04 09:50:00,62.63,62.87,62.48,62.82,70564.0,62.63,62.87,62.48,62.82,70564.0
2021-05-04 09:55:00,62.82,62.88,62.68,62.68,73239.0,62.82,62.88,62.68,62.68,73239.0
2021-05-04 10:00:00,62.68,63.06,62.67,63.0,50023.0,62.68,63.06,62.67,63.0,50023.0
2021-05-04 10:05:00,63.0,63.11,62.92,62.93,39718.0,63.0,63.11,62.92,62.93,39718.0
2021-05-04 10:10:00,62.94,63.23,62.91,63.22,29917.0,62.94,63.23,62.91,63.22,29917.0
2021-05-04 10:15:00,63.21,63.42,63.19,63.27,46333.0,63.21,63.42,63.19,63.27,46333.0
2021-05-04 10:20:00,63.26,63.27,63.0,63.03,40632.0,63.26,63.27,63.0,63.03,40632.0
2021-05-04 10:25:00,63.02,63.12,63.02,63.06,24960.0,63.02,63.12,63.02,63.06,24960.0
2021-05-04 10:30:00,63.05,63.05,62.91,62.94,48621.0,63.05,63.05,62.91,62.94,48621.0
2021-05-04 10:35:00,62.93,63.03,62.81,63.03,26724.0,62.93,63.03,62.81,63.03,26724.0
2021-05-04 10:40:00,63.02,63.04,62.87,62.88,28222.0,63.02,63.04,62.87,62.88,28222.0
2021-05-04 10:45:00,62.88,63.03,62.88,62.98,38588.0,62.88,63.03,62.88,62.98,38588.0
2021-05-04 10:50:00,62.97,62.99,62.89,62.99,31134.0,62.97,62.99,62.89,62.99,31134.0
2021-05-04 10:55:00,62.97,63.17,62.97,63.04,75888.0,62.97,63.17,62.97,63.04,75888.0
2021-05-04 11:00:00,63.05,63.11,62.99,63.0,18789.0,63.05,63.11,62.99,63.0,18789.0
2021-05-04 11:05:00,63.0,63.11,62.95,63.08,23637.0,63.0,63.11,62.95,63.08,23637.0
2021-05-04 11:10:00,63.1,63.1,62.94,62.98,116479.0,63.1,63.1,62.94,62.98,116479.0
2021-05-04 11:15:00,62.98,63.06,62.89,63.05,80381.0,62.98,63.06,62.89,63.05,80381.0
2021-05-04 11:20:00,63.04,63.1,62.88,62.93,30879.0,63.04,63.1,62.88,62.93,30879.0
2021-05-04 11:25:00,62.93,63.04,62.91,63.04,24035.0,62.93,63.04,62.91,63.04,24035.0
2021-05-04 11:30:00,63.03,63.09,62.99,63.09,25972.0,63.03,63.09,62.99,63.09,25972.0
2021-05-04 11:35:00,63.09,63.23,63.06,63.23,10578.0,63.09,63.23,63.06,63.23,10578.0
2021-05-04 11:40:00,63.23,63.38,63.19,63.33,31698.0,63.23,63.38,63.19,63.33,31698.0
2021-05-04 11:45:00,63.32,63.43,63.3,63.33,38447.0,63.32,63.43,63.3,63.33,38447.0
2021-05-04 11:50:00,63.33,63.43,63.3,63.43,54053.0,63.33,63.43,63.3,63.43,54053.0
2021-05-04 11:55:00,63.43,63.54,63.41,63.5,45750.0,63.43,63.54,63.41,63.5,45750.0
2021-05-04 12:00:00,63.52,63.83,63.5,63.81,47044.0,63.52,63.83,63.5,63.81,47044.0
2021-05-04 12:05:00,63.79,63.81,63.63,63.68,42566.0,63.79,63.81,63.63,63.68,42566.0
2021-05-04 12:10:00,63.7,63.74,63.66,63.7,91891.0,63.7,63.74,63.66,63.7,91891.0
2021-05-04 12:15:00,63.7,63.94,63.67,63.93,46830.0,63.7,63.94,63.67,63.93,46830.0
2021-05-04 12:20:00,63.94,63.95,63.76,63.77,55038.0,63.94,63.95,63.76,63.77,55038.0
2021-05-04 12:25:00,63.77,63.82,63.76,63.8,71965.0,63.77,63.82,63.76,63.8,71965.0
2021-05-04 12:30:00,63.8,63.98,63.78,63.97,51530.0,63.8,63.98,63.78,63.97,51530.0
2021-05-04 12:35:00,63.98,64.19,63.97,64.12,49401.0,63.98,64.19,63.97,64.12,49401.0
2021-05-04 12:40:00,64.12,64.16,63.98,64.05,30868.0,64.12,64.16,63.98,64.05,30868.0
2021-05-04 12:45:00,64.04,64.09,63.99,64.06,24357.0,64.04,64.09,63.99,64.06,24357.0
2021-05-04 12:50:00,64.06,64.11,64.01,64.03,43708.0,64.06,64.11,64.01,64.03,43708.0
2021-05-04 12:55:00,64.03,64.03,63.97,63.97,27943.0,64.03,64.03,63.97,63.97,27943.0
2021-05-04 13:00:00,63.97,64.03,63.91,64.02,23990.0,63.97,64.03,63.91,64.02,23990.0
2021-05-04 13:05:00,64.03,64.04,63.95,63.98,28698.0,64.03,64.04,63.95,63.98,28698.0
2021-05-04 13:10:00,63.99,63.99,63.85,63.92,24380.0,63.99,63.99,63.85,63.92,24380.0
2021-05-04 13:15:00,63.92,64.03,63.92,63.96,26331.0,63.92,64.03,63.92,63.96,26331.0
2021-05-04 13:20:00,63.94,64.01,63.93,63.94,23326.0,63.94,64.01,63.93,63.94,23326.0
2021-05-04 13:25:00,63.96,64.04,63.95,64.03,15433.0,63.96,64.04,63.95,64.03,15433.0
2021-05-04 13:30:00,64.03,64.07,63.94,63.99,16604.0,64.03,64.07,63.94,63.99,16604.0
2021-05-04 13:35:00,63.99,64.02,63.88,63.89,15932.0,63.99,64.02,63.88,63.89,15932.0
2021-05-04 13:40:00,63.88,63.97,63.88,63.95,12272.0,63.88,63.97,63.88,63.95,12272.0
2021-05-04 13:45:00,63.95,64.02,63.93,63.99,26623.0,63.95,64.02,63.93,63.99,26623.0
2021-05-04 13:50:00,63.99,63.99,63.89,63.93,12210.0,63.99,63.99,63.89,63.93,12210.0
2021-05-04 13:55:00,63.93,64.0,63.89,63.9,17613.0,63.93,64.0,63.89,63.9,17613.0
2021-05-04 14:00:00,63.89,63.94,63.84,63.93,14329.0,63.89,63.94,63.84,63.93,14329.0
2021-05-04 14:05:00,63.94,63.95,63.83,63.9,22949.0,63.94,63.95,63.83,63.9,22949.0
2021-05-04 14:10:00,63.89,63.92,63.86,63.87,20895.0,63.89,63.92,63.86,63.87,20895.0
2021-05-04 14:15:00,63.88,63.93,63.85,63.87,14311.0,63.88,63.93,63.85,63.87,14311.0
2021-05-04 14:20:00,63.87,63.9,63.82,63.84,16699.0,63.87,63.9,63.82,63.84,16699.0
2021-05-04 14:25:00,63.86,63.91,63.84,63.88,20128.0,63.86,63.91,63.84,63.88,20128.0
2021-05-04 14:30:00,63.89,64.01,63.86,64.0,32718.0,63.89,64.01,63.86,64.0,32718.0
2021-05-04 14:35:00,64.0,64.03,63.94,63.99,25327.0,64.0,64.03,63.94,63.99,25327.0
2021-05-04 14:40:00,64.0,64.05,63.96,64.05,21875.0,64.0,64.05,63.96,64.05,21875.0
2021-05-04 14:45:00,64.05,64.06,63.97,64.0,23863.0,64.05,64.06,63.97,64.0,23863.0
2021-05-04 14:50:00,64.02,64.05,63.98,64.02,17149.0,64.02,64.05,63.98,64.02,17149.0
2021-05-04 14:55:00,64.02,64.05,63.97,63.97,20962.0,64.02,64.05,63.97,63.97,20962.0
2021-05-04 15:00:00,63.97,64.01,63.92,63.94,32264.0,63.97,64.01,63.92,63.94,32264.0
2021-05-04 15:05:00,63.94,63.95,63.86,63.88,32525.0,63.94,63.95,63.86,63.88,32525.0
2021-05-04 15:10:00,63.89,64.06,63.88,64.06,45755.0,63.89,64.06,63.88,64.06,45755.0
2021-05-04 15:15:00,64.06,64.15,64.01,64.12,51583.0,64.06,64.15,64.01,64.12,51583.0
2021-05-04 15:20:00,64.12,64.13,63.99,64.06,40413.0,64.12,64.13,63.99,64.06,40413.0
2021-05-04 15:25:00,64.06,64.19,64.06,64.14,35981.0,64.06,64.19,64.06,64.14,35981.0
2021-05-04 15:30:00,64.14,64.22,64.12,64.21,41975.0,64.14,64.22,64.12,64.21,41975.0
2021-05-04 15:35:00,64.22,64.22,64.16,64.18,54098.0,64.22,64.22,64.16,64.18,54098.0
2021-05-04 15:40:00,64.19,64.28,64.15,64.23,78232.0,64.19,64.28,64.15,64.23,78232.0
2021-05-04 15:45:00,64.23,64.34,64.2,64.28,71728.0,64.23,64.34,64.2,64.28,71728.0
2021-05-04 15:50:00,64.29,64.52,64.28,64.48,155555.0,64.29,64.52,64.28,64.48,155555.0
2021-05-04 15:55:00,64.48,64.58,64.45,64.58,243826.0,64.48,64.58,64.45,64.58,243826.0
2021-05-05 09:30:00,64.17,64.3,63.77,63.91,58983.0,64.17,64.3,63.77,63.91,58983.0
2021-05-05 09:35:00,63.93,63.98,63.64,63.88,50544.0,63.93,63.98,63.64,63.88,50544.0
2021-05-05 09:40:00,63.92,63.99,63.8,63.84,46378.0,63.92,63.99,63.8,63.84,46378.0
2021-05-05 09:45:00,63.8,63.98,63.74,63.96,52969.0,63.8,63.98,63.74,63.96,52969.0
2021-05-05 09:50:00,63.95,64.07,63.78,63.93,81193.0,63.95,64.07,63.78,63.93,81193.0
2021-05-05 09:55:00,63.94,64.13,63.92,64.12,49943.0,63.94,64.13,63.92,64.12,49943.0
2021-05-05 10:00:00,64.12,64.22,64.0,64.21,40941.0,64.12,64.22,64.0,64.21,40941.0
2021-05-05 10:05:00,64.22,64.49,64.13,64.46,56431.0,64.22,64.49,64.13,64.46,56431.0
2021-05-05 10:10:00,64.47,64.73,64.42,64.73,97109.0,64.47,64.73,64.42,64.73,97109.0
2021-05-05 10:15:00,64.72,64.95,64.66,64.88,282959.0,64.72,64.95,64.66,64.88,282959.0
2021-05-05 10:20:00,64.87,65.29,64.86,65.23,526375.0,64.87,65.29,64.86,65.23,526375.0
2021-05-05 10:25:00,65.25,65.59,65.22,65.59,111908.0,65.25,65.59,65.22,65.59,111908.0
2021-05-05 10:30:00,65.56,65.57,65.35,65.38,138889.0,65.56,65.57,65.35,65.38,138889.0
2021-05-05 10:35:00,65.39,65.44,65.22,65.25,60367.0,65.39,65.44,65.22,65.25,60367.0
2021-05-05 10:40:00,65.26,65.36,64.99,65.0,106454.0,65.26,65.36,64.99,65.0,106454.0
2021-05-05 10:45:00,65.0,65.28,64.99,65.16,64793.0,65.0,65.28,64.99,65.16,64793.0
2021-05-05 10:50:00,65.15,65.19,65.09,65.13,43302.0,65.15,65.19,65.09,65.13,43302.0
2021-05-05 10:55:00,65.13,65.16,64.98,65.03,50776.0,65.13,65.16,64.98,65.03,50776.0
2021-05-05 11:00:00,65.02,65.07,64.74,64.81,69689.0,65.02,65.07,64.74,64.81,69689.0
2021-05-05 11:05:00,64.81,64.93,64.68,64.79,89807.0,64.81,64.93,64.68,64.79,89807.0
2021-05-05 11:10:00,64.78,65.16,64.78,65.16,28306.0,64.78,65.16,64.78,65.16,28306.0
2021-05-05 11:15:00,65.13,65.22,65.13,65.16,30322.0,65.13,65.22,65.13,65.16,30322.0
2021-05-05 11:20:00,65.16,65.33,65.15,65.22,45361.0,65.16,65.33,65.15,65.22,45361.0
2021-05-05 11:25:00,65.22,65.24,65.11,65.24,32980.0,65.22,65.24,65.11,65.24,32980.0
2021-05-05 11:30:00,65.27,65.35,65.15,65.19,32743.0,65.27,65.35,65.15,65.19,32743.0
2021-05-05 11:35:00,65.19,65.23,65.02,65.11,61047.0,65.19,65.23,65.02,65.11,61047.0
2021-05-05 11:40:00,65.1,65.17,65.1,65.17,34887.0,65.1,65.17,65.1,65.17,34887.0
2021-05-05 11:45:00,65.17,65.36,65.13,65.33,65017.0,65.17,65.36,65.13,65.33,65017.0
2021-05-05 11:50:00,65.32,65.34,65.17,65.17,30626.0,65.32,65.34,65.17,65.17,30626.0
2021-05-05 11:55:00,65.13,65.24,65.1,65.17,21030.0,65.13,65.24,65.1,65.17,21030.0
2021-05-05 12:00:00,65.17,65.2,64.99,65.04,41187.0,65.17,65.2,64.99,65.04,41187.0
2021-05-05 12:05:00,65.04,65.08,64.98,65.05,17835.0,65.04,65.08,64.98,65.05,17835.0
2021-05-05 12:10:00,65.06,65.08,64.97,65.04,21478.0,65.06,65.08,64.97,65.04,21478.0
2021-05-05 12:15:00,65.0,65.09,64.98,65.01,19251.0,65.0,65.09,64.98,65.01,19251.0
2021-05-05 12:20:00,65.01,65.03,64.92,64.96,39326.0,65.01,65.03,64.92,64.96,39326.0
2021-05-05 12:25:00,64.95,64.97,64.85,64.93,45504.0,64.95,64.97,64.85,64.93,45504.0
2021-05-05 12:30:00,64.91,64.99,64.84,64.96,66667.0,64.91,64.99,64.84,64.96,66667.0
2021-05-05 12:35:00,64.96,65.02,64.93,65.0,45314.0,64.96,65.02,64.93,65.0,45314.0
2021-05-05 12:40:00,65.01,65.01,64.92,64.95,22917.0,65.01,65.01,64.92,64.95,22917.0
2021-05-05 12:45:00,64.94,64.98,64.84,64.87,32308.0,64.94,64.98,64.84,64.87,32308.0
2021-05-05 12:50:00,64.87,64.87,64.76,64.81,20039.0,64.87,64.87,64.76,64.81,20039.0
2021-05-05 12:55:00,64.81,64.89,64.81,64.86,19221.0,64.81,64.89,64.81,64.86,19221.0
2021-05-05 13:00:00,64.85,64.97,64.85,64.93,22882.0,64.85,64.97,64.85,64.93,22882.0
2021-05-05 13:05:00,64.93,64.96,64.75,64.77,25413.0,64.93,64.96,64.75,64.77,25413.0
2021-05-05 13:10:00,64.81,64.88,64.8,64.83,15206.0,64.81,64.88,64.8,64.83,15206.0
2021-05-05 13:15:00,64.83,64.99,64.82,64.96,23230.0,64.83,64.99,64.82,64.96,23230.0
2021-05-05 13:20:00,64.95,65.1,64.95,65.08,31611.0,64.95,65.1,64.95,65.08,31611.0
2021-05-05 13:25:00,65.08,65.17,64.88,64.89,47328.0,65.08,65.17,64.88,64.89,47328.0
2021-05-05 13:30:00,64.9,65.08,64.87,65.07,18399.0,64.9,65.08,64.87,65.07,18399.0
2021-05-05 13:35:00,65.06,65.07,64.97,64.98,14578.0,65.06,65.07,64.97,64.98,14578.0
2021-05-05 13:40:00,64.98,65.02,64.95,65.0,21256.0,64.98,65.02,64.95,65.0,21256.0
2021-05-05 13:45:00,65.0,65.04,64.95,64.98,35296.0,65.0,65.04,64.95,64.98,35296.0
2021-05-05 13:50:00,64.97,65.06,64.97,65.05,12880.0,64.97,65.06,64.97,65.05,12880.0
2021-05-05 13:55:00,65.05,65.16,65.03,65.15,24475.0,65.05,65.16,65.03,65.15,24475.0
2021-05-05 14:00:00,65.15,65.22,65.13,65.18,33622.0,65.15,65.22,65.13,65.18,33622.0
2021-05-05 14:05:00,65.17,65.28,65.11,65.27,23433.0,65.17,65.28,65.11,65.27,23433.0
2021-05-05 14:10:00,65.27,65.43,65.26,65.4,40990.0,65.27,65.43,65.26,65.4,40990.0
2021-05-05 14:15:00,65.41,65.44,65.34,65.42,26955.0,65.41,65.44,65.34,65.42,26955.0
2021-05-05 14:20:00,65.42,65.49,65.4,65.46,65631.0,65.42,65.49,65.4,65.46,65631.0
2021-05-05 14:25:00,65.46,65.56,65.46,65.5,28311.0,65.46,65.56,65.46,65.5,28311.0
2021-05-05 14:30:00,65.5,65.56,65.44,65.51,33960.0,65.5,65.56,65.44,65.51,33960.0
2021-05-05 14:35:00,65.51,65.52,65.39,65.42,30990.0,65.51,65.52,65.39,65.42,30990.0
2021-05-05 14:40:00,65.44,65.45,65.34,65.35,26167.0,65.44,65.45,65.34,65.35,26167.0
2021-05-05 14:45:00,65.35,65.47,65.32,65.46,38959.0,65.35,65.47,65.32,65.46,38959.0
2021-05-05 14:50:00,65.45,65.46,65.34,65.34,36645.0,65.45,65.46,65.34,65.34,36645.0
2021-05-05 14:55:00,65.34,65.37,65.29,65.34,29478.0,65.34,65.37,65.29,65.34,29478.0
2021-05-05 15:00:00,65.34,65.38,65.27,65.38,43215.0,65.34,65.38,65.27,65.38,43215.0
2021-05-05 15:05:00,65.37,65.55,65.36,65.55,29546.0,65.37,65.55,65.36,65.55,29546.0
2021-05-05 15:10:00,65.55,65.62,65.42,65.45,43972.0,65.55,65.62,65.42,65.45,43972.0
2021-05-05 15:15:00,65.45,65.49,65.3,65.33,37404.0,65.45,65.49,65.3,65.33,37404.0
2021-05-05 15:20:00,65.34,65.38,65.29,65.38,30637.0,65.34,65.38,65.29,65.38,30637.0
2021-05-05 15:25:00,65.38,65.38,65.29,65.37,45790.0,65.38,65.38,65.29,65.37,45790.0
2021-05-05 15:30:00,65.36,65.36,65.14,65.2,123702.0,65.36,65.36,65.14,65.2,123702.0
2021-05-05 15:35:00,65.2,65.29,65.03,65.03,71568.0,65.2,65.29,65.03,65.03,71568.0
2021-05-05 15:40:00,65.04,65.1,64.96,64.97,89302.0,65.04,65.1,64.96,64.97,89302.0
2021-05-05 15:45:00,64.97,65.06,64.97,65.02,85453.0,64.97,65.06,64.97,65.02,85453.0
2021-05-05 15:50:00,65.01,65.19,64.96,65.15,150208.0,65.01,65.19,64.96,65.15,150208.0
2021-05-05 15:55:00,65.14,65.29,64.98,65.29,325485.0,65.14,65.29,64.98,65.29,325485.0
2021-05-06 09:30:00,65.65,65.87,64.91,65.73,66485.0,65.65,65.87,64.91,65.73,66485.0
2021-05-06 09:35:00,65.72,65.8,65.55,65.78,37866.0,65.72,65.8,65.55,65.78,37866.0
2021-05-06 09:40:00,65.8,65.8,65.24,65.27,65041.0,65.8,65.8,65.24,65.27,65041.0
2021-05-06 09:45:00,65.23,65.48,65.22,65.38,42038.0,65.23,65.48,65.22,65.38,42038.0
2021-05-06 09:50:00,65.4,65.51,65.28,65.43,59424.0,65.4,65.51,65.28,65.43,59424.0
2021-05-06 09:55:00,65.41,65.62,65.37,65.47,21587.0,65.41,65.62,65.37,65.47,21587.0
2021-05-06 10:00:00,65.46,65.49,65.37,65.41,21941.0,65.46,65.49,65.37,65.41,21941.0
2021-05-06 10:05:00,65.39,65.39,65.15,65.15,25056.0,65.39,65.39,65.15,65.15,25056.0
2021-05-06 10:10:00,65.13,65.24,65.02,65.03,16905.0,65.13,65.24,65.02,65.03,16905.0
2021-05-06 10:15:00,65.03,65.04,64.9,64.94,26011.0,65.03,65.04,64.9,64.94,26011.0
2021-05-06 10:20:00,64.93,65.01,64.91,64.98,37983.0,64.93,65.01,64.91,64.98,37983.0
2021-05-06 10:25:00,64.98,65.01,64.68,64.68,31898.0,64.98,65.01,64.68,64.68,31898.0
2021-05-06 10:30:00,64.63,64.67,64.45,64.57,31961.0,64.63,64.67,64.45,64.57,31961.0
2021-05-06 10:35:00,64.55,64.63,64.38,64.39,32632.0,64.55,64.63,64.38,64.39,32632.0
2021-05-06 10:40:00,64.39,64.5,64.31,64.5,23615.0,64.39,64.5,64.31,64.5,23615.0
2021-05-06 10:45:00,64.48,64.5,64.35,64.38,22366.0,64.48,64.5,64.35,64.38,22366.0
2021-05-06 10:50:00,64.39,64.54,64.38,64.44,20071.0,64.39,64.54,64.38,64.44,20071.0
2021-05-06 10:55:00,64.44,64.56,64.42,64.45,24775.0,64.44,64.56,64.42,64.45,24775.0
2021-05-06 11:00:00,64.45,64.46,64.34,64.43,16561.0,64.45,64.46,64.34,64.43,16561.0
2021-05-06 11:05:00,64.43,64.53,64.39,64.51,14428.0,64.43,64.53,64.39,64.51,14428.0
2021-05-06 11:10:00,64.51,64.54,64.45,64.51,15488.0,64.51,64.54,64.45,64.51,15488.0
2021-05-06 11:15:00,64.5,64.64,64.49,64.64,24591.0,64.5,64.64,64.49,64.64,24591.0
2021-05-06 11:20:00,64.65,64.79,64.65,64.78,15130.0,64.65,64.79,64.65,64.78,15130.0
2021-05-06 11:25:00,64.79,64.85,64.64,64.64,19667.0,64.79,64.85,64.64,64.64,19667.0
2021-05-06 11:30:00,64.64,64.69,64.59,64.65,43269.0,64.64,64.69,64.59,64.65,43269.0
2021-05-06 11:35:00,64.66,64.67,64.56,64.56,8247.0,64.66,64.67,64.56,64.56,8247.0
2021-05-06 11:40:00,64.56,64.69,64.53,64.54,19679.0,64.56,64.69,64.53,64.54,19679.0
2021-05-06 11:45:00,64.54,64.58,64.45,64.56,16768.0,64.54,64.58,64.45,64.56,16768.0
2021-05-06 11:50:00,64.55,64.56,64.38,64.43,14102.0,64.55,64.56,64.38,64.43,14102.0
2021-05-06 11:55:00,64.44,64.45,64.26,64.26,13750.0,64.44,64.45,64.26,64.26,13750.0
2021-05-06 12:00:00,64.28,64.38,64.28,64.31,15415.0,64.28,64.38,64.28,64.31,15415.0
2021-05-06 12:05:00,64.32,64.32,64.22,64.25,12876.0,64.32,64.32,64.22,64.25,12876.0
2021-05-06 12:10:00,64.25,64.26,64.16,64.18,14626.0,64.25,64.26,64.16,64.18,14626.0
2021-05-06 12:15:00,64.18,64.21,64.13,64.18,18827.0,64.18,64.21,64.13,64.18,18827.0
2021-05-06 12:20:00,64.18,64.27,64.17,64.25,17445.0,64.18,64.27,64.17,64.25,17445.0
2021-05-06 12:25:00,64.26,64.31,64.21,64.27,21284.0,64.26,64.31,64.21,64.27,21284.0
2021-05-06 12:30:00,64.28,64.29,64.2,64.26,18187.0,64.28,64.29,64.2,64.26,18187.0
2021-05-06 12:35:00,64.26,64.28,64.2,64.2,21054.0,64.26,64.28,64.2,64.2,21054.0
2021-05-06 12:40:00,64.19,64.36,64.19,64.35,12948.0,64.19,64.36,64.19,64.35,12948.0
2021-05-06 12:45:00,64.36,64.51,64.35,64.5,12927.0,64.36,64.51,64.35,64.5,12927.0
2021-05-06 12:50:00,64.49,64.5,64.39,64.5,13448.0,64.49,64.5,64.39,64.5,13448.0
2021-05-06 12:55:00,64.48,64.49,64.35,64.35,11703.0,64.48,64.49,64.35,64.35,11703.0
2021-05-06 13:00:00,64.35,64.51,64.35,64.45,32974.0,64.35,64.51,64.35,64.45,32974.0
2021-05-06 13:05:00,64.45,64.46,64.4,64.44,16158.0,64.45,64.46,64.4,64.44,16158.0
2021-05-06 13:10:00,64.42,64.46,64.26,64.4,41476.0,64.42,64.46,64.26,64.4,41476.0
2021-05-06 13:15:00,64.41,64.42,64.21,64.25,28167.0,64.41,64.42,64.21,64.25,28167.0
2021-05-06 13:20:00,64.24,64.28,64.21,64.23,10022.0,64.24,64.28,64.21,64.23,10022.0
2021-05-06 13:25:00,64.21,64.35,64.18,64.32,15453.0,64.21,64.35,64.18,64.32,15453.0
2021-05-06 13:30:00,64.34,64.44,64.32,64.44,21943.0,64.34,64.44,64.32,64.44,21943.0
2021-05-06 13:35:00,64.44,64.54,64.4,64.54,20742.0,64.44,64.54,64.4,64.54,20742.0
2021-05-06 13:40:00,64.55,64.7,64.54,64.64,32835.0,64.55,64.7,64.54,64.64,32835.0
2021-05-06 13:45:00,64.64,64.66,64.52,64.59,13429.0,64.64,64.66,64.52,64.59,13429.0
2021-05-06 13:50:00,64.59,64.61,64.55,64.59,18145.0,64.59,64.61,64.55,64.59,18145.0
2021-05-06 13:55:00,64.58,64.68,64.57,64.62,12637.0,64.58,64.68,64.57,64.62,12637.0
2021-05-06 14:00:00,64.61,64.76,64.61,64.72,18456.0,64.61,64.76,64.61,64.72,18456.0
2021-05-06 14:05:00,64.7,64.7,64.6,64.6,13065.0,64.7,64.7,64.6,64.6,13065.0
2021-05-06 14:10:00,64.6,64.66,64.55,64.61,20889.0,64.6,64.66,64.55,64.61,20889.0
2021-05-06 14:15:00,64.65,64.7,64.55,64.56,19907.0,64.65,64.7,64.55,64.56,19907.0
2021-05-06 14:20:00,64.57,64.6,64.5,64.53,17045.0,64.57,64.6,64.5,64.53,17045.0
2021-05-06 14:25:00,64.53,64.63,64.51,64.63,17808.0,64.53,64.63,64.51,64.63,17808.0
2021-05-06 14:30:00,64.62,64.7,64.59,64.67,16451.0,64.62,64.7,64.59,64.67,16451.0
2021-05-06 14:35:00,64.66,64.72,64.64,64.71,13202.0,64.66,64.72,64.64,64.71,13202.0
2021-05-06 14:40:00,64.72,64.76,64.67,64.67,18831.0,64.72,64.76,64.67,64.67,18831.0
2021-05-06 14:45:00,64.66,64.74,64.64,64.66,25930.0,64.66,64.74,64.64,64.66,25930.0
2021-05-06 14:50:00,64.66,64.71,64.5,64.55,40339.0,64.66,64.71,64.5,64.55,40339.0
2021-05-06 14:55:00,64.55,64.55,64.45,64.49,17996.0,64.55,64.55,64.45,64.49,17996.0
2021-05-06 15:00:00,64.47,64.54,64.46,64.53,28391.0,64.47,64.54,64.46,64.53,28391.0
2021-05-06 15:05:00,64.53,64.63,64.52,64.62,19056.0,64.53,64.63,64.52,64.62,19056.0
2021-05-06 15:10:00,64.62,64.64,64.51,64.51,97629.0,64.62,64.64,64.51,64.51,97629.0
2021-05-06 15:15:00,64.48,64.48,64.36,64.39,31122.0,64.48,64.48,64.36,64.39,31122.0
2021-05-06 15:20:00,64.39,64.41,64.35,64.39,27144.0,64.39,64.41,64.35,64.39,27144.0
2021-05-06 15:25:00,64.39,64.47,64.38,64.46,28980.0,64.39,64.47,64.38,64.46,28980.0
2021-05-06 15:30:00,64.45,64.66,64.45,64.62,41103.0,64.45,64.66,64.45,64.62,41103.0
2021-05-06 15:35:00,64.62,64.72,64.57,64.71,41671.0,64.62,64.72,64.57,64.71,41671.0
2021-05-06 15:40:00,64.7,64.84,64.66,64.78,110157.0,64.7,64.84,64.66,64.78,110157.0
2021-05-06 15:45:00,64.78,64.96,64.77,64.95,123270.0,64.78,64.96,64.77,64.95,123270.0
2021-05-06 15:50:00,64.96,65.05,64.9,64.97,149277.0,64.96,65.05,64.9,64.97,149277.0
2021-05-06 15:55:00,64.97,65.23,64.96,65.17,425502.0,64.97,65.23,64.96,65.17,425502.0
2021-05-07 09:30:00,65.28,67.0,65.04,66.97,202978.0,65.28,67.0,65.04,66.97,202978.0
2021-05-07 09:35:00,66.92,67.72,66.85,67.61,284540.0,66.92,67.72,66.85,67.61,284540.0
2021-05-07 09:40:00,67.63,68.27,67.39,68.19,301030.0,67.63,68.27,67.39,68.19,301030.0
2021-05-07 09:45:00,68.15,68.37,67.72,67.8,241723.0,68.15,68.37,67.72,67.8,241723.0
2021-05-07 09:50:00,67.79,67.89,67.5,67.86,193183.0,67.79,67.89,67.5,67.86,193183.0
2021-05-07 09:55:00,67.86,68.26,67.82,68.23,200734.0,67.86,68.26,67.82,68.23,200734.0
2021-05-07 10:00:00,68.23,68.81,68.18,68.78,214392.0,68.23,68.81,68.18,68.78,214392.0
2021-05-07 10:05:00,68.78,68.89,68.66,68.89,204317.0,68.78,68.89,68.66,68.89,204317.0
2021-05-07 10:10:00,68.88,69.34,68.85,69.33,204107.0,68.88,69.34,68.85,69.33,204107.0
2021-05-07 10:15:00,69.34,69.34,68.85,69.17,245601.0,69.34,69.34,68.85,69.17,245601.0
2021-05-07 10:20:00,69.17,69.25,68.91,69.24,204875.0,69.17,69.25,68.91,69.24,204875.0
2021-05-07 10:25:00,69.24,69.29,68.82,69.0,249268.0,69.24,69.29,68.82,69.0,249268.0
2021-05-07 10:30:00,68.98,69.01,68.76,68.9,230519.0,68.98,69.01,68.76,68.9,230519.0
2021-05-07 10:35:00,68.88,68.92,68.7,68.86,172930.0,68.88,68.92,68.7,68.86,172930.0
2021-05-07 10:40:00,68.86,68.86,68.5,68.77,109104.0,68.86,68.86,68.5,68.77,109104.0
2021-05-07 10:45:00,68.77,68.78,68.59,68.59,81282.0,68.77,68.78,68.59,68.59,81282.0
2021-05-07 10:50:00,68.6,68.6,68.41,68.49,108373.0,68.6,68.6,68.41,68.49,108373.0
2021-05-07 10:55:00,68.49,68.67,68.44,68.6,269219.0,68.49,68.67,68.44,68.6,269219.0
2021-05-07 11:00:00,68.59,68.82,68.59,68.8,106034.0,68.59,68.82,68.59,68.8,106034.0
2021-05-07 11:05:00,68.8,68.8,68.54,68.8,58925.0,68.8,68.8,68.54,68.8,58925.0
2021-05-07 11:10:00,68.8,68.92,68.7,68.76,38615.0,68.8,68.92,68.7,68.76,38615.0
2021-05-07 11:15:00,68.76,68.79,68.68,68.79,46647.0,68.76,68.79,68.68,68.79,46647.0
2021-05-07 11:20:00,68.8,68.81,68.68,68.77,103561.0,68.8,68.81,68.68,68.77,103561.0
2021-05-07 11:25:00,68.78,68.95,68.75,68.95,58172.0,68.78,68.95,68.75,68.95,58172.0
2021-05-07 11:30:00,68.96,69.13,68.89,69.05,149008.0,68.96,69.13,68.89,69.05,149008.0
2021-05-07 11:35:00,69.05,69.16,68.9,69.08,110968.0,69.05,69.16,68.9,69.08,110968.0
2021-05-07 11:40:00,69.07,69.3,69.07,69.29,90202.0,69.07,69.3,69.07,69.29,90202.0
2021-05-07 11:45:00,69.27,69.28,69.16,69.21,67669.0,69.27,69.28,69.16,69.21,67669.0
2021-05-07 11:50:00,69.21,69.36,69.14,69.24,148004.0,69.21,69.36,69.14,69.24,148004.0
2021-05-07 11:55:00,69.23,69.23,69.11,69.19,93320.0,69.23,69.23,69.11,69.19,93320.0
2021-05-07 12:00:00,69.16,69.53,69.16,69.49,97461.0,69.16,69.53,69.16,69.49,97461.0
2021-05-07 12:05:00,69.49,69.53,69.34,69.35,89058.0,69.49,69.53,69.34,69.35,89058.0
2021-05-07 12:10:00,69.34,69.55,69.31,69.54,100211.0,69.34,69.55,69.31,69.54,100211.0
2021-05-07 12:15:00,69.54,69.61,69.46,69.52,109880.0,69.54,69.61,69.46,69.52,109880.0
2021-05-07 12:20:00,69.52,69.57,69.39,69.46,107224.0,69.52,69.57,69.39,69.46,107224.0
2021-05-07 12:25:00,69.46,69.49,69.31,69.48,72281.0,69.46,69.49,69.31,69.48,72281.0
2021-05-07 12:30:00,69.48,69.52,69.36,69.39,101285.0,69.48,69.52,69.36,69.39,101285.0
2021-05-07 12:35:00,69.38,69.39,69.09,69.16,55621.0,69.38,69.39,69.09,69.16,55621.0
2021-05-07 12:40:00,69.15,69.21,69.05,69.21,24050.0,69.15,69.21,69.05,69.21,24050.0
2021-05-07 12:45:00,69.22,69.4,69.2,69.26,82997.0,69.22,69.4,69.2,69.26,82997.0
2021-05-07 12:50:00,69.27,69.27,68.94,69.04,43305.0,69.27,69.27,68.94,69.04,43305.0
2021-05-07 12:55:00,69.0,69.05,68.81,68.83,129967.0,69.0,69.05,68.81,68.83,129967.0
2021-05-07 13:00:00,68.82,68.96,68.79,68.96,23152.0,68.82,68.96,68.79,68.96,23152.0
2021-05-07 13:05:00,68.97,69.01,68.87,68.9,44169.0,68.97,69.01,68.87,68.9,44169.0
2021-05-07 13:10:00,68.9,69.01,68.89,68.98,38709.0,68.9,69.01,68.89,68.98,38709.0
2021-05-07 13:15:00,68.99,69.06,68.96,69.05,56826.0,68.99,69.06,68.96,69.05,56826.0
2021-05-07 13:20:00,69.05,69.09,69.01,69.07,34854.0,69.05,69.09,69.01,69.07,34854.0
2021-05-07 13:25:00,69.07,69.07,69.0,69.07,50171.0,69.07,69.07,69.0,69.07,50171.0
2021-05-07 13:30:00,69.08,69.09,69.0,69.05,70699.0,69.08,69.09,69.0,69.05,70699.0
2021-05-07 13:35:00,69.05,69.17,69.05,69.15,107191.0,69.05,69.17,69.05,69.15,107191.0
2021-05-07 13:40:00,69.15,69.38,69.14,69.37,61072.0,69.15,69.38,69.14,69.37,61072.0
2021-05-07 13:45:00,69.36,69.39,69.25,69.31,30531.0,69.36,69.39,69.25,69.31,30531.0
2021-05-07 13:50:00,69.31,69.41,69.28,69.4,85150.0,69.31,69.41,69.28,69.4,85150.0
2021-05-07 13:55:00,69.41,69.43,69.38,69.4,49229.0,69.41,69.43,69.38,69.4,49229.0
2021-05-07 14:00:00,69.4,69.58,69.37,69.57,66117.0,69.4,69.58,69.37,69.57,66117.0
2021-05-07 14:05:00,69.58,69.79,69.57,69.77,116635.0,69.58,69.79,69.57,69.77,116635.0
2021-05-07 14:10:00,69.77,69.84,69.74,69.76,63846.0,69.77,69.84,69.74,69.76,63846.0
2021-05-07 14:15:00,69.76,69.83,69.72,69.82,46058.0,69.76,69.83,69.72,69.82,46058.0
2021-05-07 14:20:00,69.83,69.98,69.8,69.87,107686.0,69.83,69.98,69.8,69.87,107686.0
2021-05-07 14:25:00,69.87,70.03,69.86,70.01,208834.0,69.87,70.03,69.86,70.01,208834.0
2021-05-07 14:30:00,70.03,70.14,69.97,70.08,151436.0,70.03,70.14,69.97,70.08,151436.0
2021-05-07 14:35:00,70.08,70.19,69.94,69.94,98547.0,70.08,70.19,69.94,69.94,98547.0
2021-05-07 14:40:00,69.94,69.94,69.69,69.75,62553.0,69.94,69.94,69.69,69.75,62553.0
2021-05-07 14:45:00,69.75,69.8,69.7,69.75,33767.0,69.75,69.8,69.7,69.75,33767.0
2021-05-07 14:50:00,69.75,69.8,69.73,69.75,68971.0,69.75,69.8,69.73,69.75,68971.0
2021-05-07 14:55:00,69.76,69.85,69.74,69.81,68838.0,69.76,69.85,69.74,69.81,68838.0
2021-05-07 15:00:00,69.81,70.05,69.74,70.0,118521.0,69.81,70.05,69.74,70.0,118521.0
2021-05-07 15:05:00,70.01,70.27,70.0,70.2,201795.0,70.01,70.27,70.0,70.2,201795.0
2021-05-07 15:10:00,70.2,70.24,70.04,70.12,226667.0,70.2,70.24,70.04,70.12,226667.0
2021-05-07 15:15:00,70.11,70.26,70.1,70.26,154606.0,70.11,70.26,70.1,70.26,154606.0
2021-05-07 15:20:00,70.26,70.37,70.22,70.26,155450.0,70.26,70.37,70.22,70.26,155450.0
2021-05-07 15:25:00,70.26,70.4,70.24,70.4,162385.0,70.26,70.4,70.24,70.4,162385.0
2021-05-07 15:30:00,70.4,70.42,70.2,70.26,99359.0,70.4,70.42,70.2,70.26,99359.0
2021-05-07 15:35:00,70.26,70.27,70.13,70.19,177732.0,70.26,70.27,70.13,70.19,177732.0
2021-05-07 15:40:00,70.18,70.23,69.97,70.0,102770.0,70.18,70.23,69.97,70.0,102770.0
2021-05-07 15:45:00,70.0,70.05,69.94,70.02,126971.0,70.0,70.05,69.94,70.02,126971.0
2021-05-07 15:50:00,70.02,70.3,70.01,70.28,160702.0,70.02,70.3,70.01,70.28,160702.0
2021-05-07 15:55:00,70.28,70.51,70.28,70.44,741540.0,70.28,70.51,70.28,70.44,741540.0
2021-05-10 09:30:00,70.11,70.45,69.8,69.98,265596.0,70.11,70.45,69.8,69.98,265596.0
2021-05-10 09:35:00,69.97,70.21,69.87,70.2,66216.0,69.97,70.21,69.87,70.2,66216.0
2021-05-10 09:40:00,70.19,70.7,70.16,70.66,45765.0,70.19,70.7,70.16,70.66,45765.0
2021-05-10 09:45:00,70.57,70.66,70.13,70.16,38608.0,70.57,70.66,70.13,70.16,38608.0
2021-05-10 09:50:00,70.18,70.42,70.18,70.33,36514.0,70.18,70.42,70.18,70.33,36514.0
2021-05-10 09:55:00,70.34,70.4,69.89,69.91,34496.0,70.34,70.4,69.89,69.91,34496.0
2021-05-10 10:00:00,69.92,70.03,69.82,69.82,47558.0,69.92,70.03,69.82,69.82,47558.0
2021-05-10 10:05:00,69.83,69.99,69.48,69.57,120932.0,69.83,69.99,69.48,69.57,120932.0
2021-05-10 10:10:00,69.56,69.83,69.52,69.81,75627.0,69.56,69.83,69.52,69.81,75627.0
2021-05-10 10:15:00,69.8,69.82,69.57,69.64,41575.0,69.8,69.82,69.57,69.64,41575.0
2021-05-10 10:20:00,69.64,69.69,69.42,69.65,93988.0,69.64,69.69,69.42,69.65,93988.0
2021-05-10 10:25:00,69.65,69.89,69.53,69.87,46346.0,69.65,69.89,69.53,69.87,46346.0
2021-05-10 10:30:00,69.85,70.02,69.85,69.98,47478.0,69.85,70.02,69.85,69.98,47478.0
2021-05-10 10:35:00,69.99,70.01,69.87,69.91,59391.0,69.99,70.01,69.87,69.91,59391.0
2021-05-10 10:40:00,69.9,69.98,69.89,69.98,23193.0,69.9,69.98,69.89,69.98,23193.0
2021-05-10 10:45:00,69.98,70.27,69.95,70.23,95752.0,69.98,70.27,69.95,70.23,95752.0
2021-05-10 10:50:00,70.24,70.41,70.24,70.36,59769.0,70.24,70.41,70.24,70.36,59769.0
2021-05-10 10:55:00,70.36,70.39,70.19,70.32,39561.0,70.36,70.39,70.19,70.32,39561.0
2021-05-10 11:00:00,70.31,70.32,70.12,70.19,31996.0,70.31,70.32,70.12,70.19,31996.0
2021-05-10 11:05:00,70.18,70.28,70.15,70.27,19704.0,70.18,70.28,70.15,70.27,19704.0
2021-05-10 11:10:00,70.25,70.43,70.23,70.43,45391.0,70.25,70.43,70.23,70.43,45391.0
2021-05-10 11:15:00,70.42,70.67,70.42,70.65,72258.0,70.42,70.67,70.42,70.65,72258.0
2021-05-10 11:20:00,70.64,70.81,70.6,70.74,50951.0,70.64,70.81,70.6,70.74,50951.0
2021-05-10 11:25:00,70.75,70.88,70.73,70.83,51755.0,70.75,70.88,70.73,70.83,51755.0
2021-05-10 11:30:00,70.82,70.86,70.69,70.7,54193.0,70.82,70.86,70.69,70.7,54193.0
2021-05-10 11:35:00,70.7,70.76,70.64,70.65,36473.0,70.7,70.76,70.64,70.65,36473.0
2021-05-10 11:40:00,70.65,70.69,70.62,70.64,52191.0,70.65,70.69,70.62,70.64,52191.0
2021-05-10 11:45:00,70.64,70.75,70.62,70.67,34336.0,70.64,70.75,70.62,70.67,34336.0
2021-05-10 11:50:00,70.67,70.93,70.67,70.9,91492.0,70.67,70.93,70.67,70.9,91492.0
2021-05-10 11:55:00,70.89,71.04,70.87,70.97,53828.0,70.89,71.04,70.87,70.97,53828.0
2021-05-10 12:00:00,70.96,71.03,70.68,70.68,77622.0,70.96,71.03,70.68,70.68,77622.0
2021-05-10 12:05:00,70.68,70.69,70.51,70.53,22313.0,70.68,70.69,70.51,70.53,22313.0
2021-05-10 12:10:00,70.54,70.66,70.54,70.65,34698.0,70.54,70.66,70.54,70.65,34698.0
2021-05-10 12:15:00,70.64,70.7,70.6,70.61,25262.0,70.64,70.7,70.6,70.61,25262.0
2021-05-10 12:20:00,70.6,70.71,70.58,70.67,31213.0,70.6,70.71,70.58,70.67,31213.0
2021-05-10 12:25:00,70.67,70.69,70.54,70.55,23966.0,70.67,70.69,70.54,70.55,23966.0
2021-05-10 12:30:00,70.56,70.78,70.56,70.77,31145.0,70.56,70.78,70.56,70.77,31145.0
2021-05-10 12:35:00,70.78,70.93,70.77,70.86,48102.0,70.78,70.93,70.77,70.86,48102.0
2021-05-10 12:40:00,70.87,70.9,70.79,70.84,44528.0,70.87,70.9,70.79,70.84,44528.0
2021-05-10 12:45:00,70.85,70.92,70.69,70.7,52490.0,70.85,70.92,70.69,70.7,52490.0
2021-05-10 12:50:00,70.68,70.75,70.62,70.64,24633.0,70.68,70.75,70.62,70.64,24633.0
2021-05-10 12:55:00,70.64,70.71,70.55,70.57,35080.0,70.64,70.71,70.55,70.57,35080.0
2021-05-10 13:00:00,70.58,70.74,70.58,70.71,20359.0,70.58,70.74,70.58,70.71,20359.0
2021-05-10 13:05:00,70.7,70.78,70.66,70.73,78802.0,70.7,70.78,70.66,70.73,78802.0
2021-05-10 13:10:00,70.75,70.78,70.59,70.69,46292.0,70.75,70.78,70.59,70.69,46292.0
2021-05-10 13:15:00,70.68,70.76,70.64,70.76,58594.0,70.68,70.76,70.64,70.76,58594.0
2021-05-10 13:20:00,70.76,70.8,70.53,70.55,25975.0,70.76,70.8,70.53,70.55,25975.0
2021-05-10 13:25:00,70.55,70.55,70.39,70.41,18086.0,70.55,70.55,70.39,70.41,18086.0
2021-05-10 13:30:00,70.41,70.44,70.26,70.3,38408.0,70.41,70.44,70.26,70.3,38408.0
2021-05-10 13:35:00,70.31,70.42,70.31,70.35,22331.0,70.31,70.42,70.31,70.35,22331.0
2021-05-10 13:40:00,70.34,70.46,70.33,70.4,32653.0,70.34,70.46,70.33,70.4,32653.0
2021-05-10 13:45:00,70.42,70.55,70.4,70.47,28260.0,70.42,70.55,70.4,70.47,28260.0
2021-05-10 13:50:00,70.46,70.48,70.38,70.39,28050.0,70.46,70.48,70.38,70.39,28050.0
2021-05-10 13:55:00,70.39,70.4,70.23,70.25,32382.0,70.39,70.4,70.23,70.25,32382.0
2021-05-10 14:00:00,70.26,70.34,70.23,70.33,44876.0,70.26,70.34,70.23,70.33,44876.0
2021-05-10 14:05:00,70.35,70.46,70.3,70.46,24343.0,70.35,70.46,70.3,70.46,24343.0
2021-05-10 14:10:00,70.46,70.47,70.31,70.36,48332.0,70.46,70.47,70.31,70.36,48332.0
2021-05-10 14:15:00,70.35,70.36,70.03,70.03,30204.0,70.35,70.36,70.03,70.03,30204.0
2021-05-10 14:20:00,70.03,70.06,69.95,70.05,43898.0,70.03,70.06,69.95,70.05,43898.0
2021-05-10 14:25:00,70.05,70.05,69.95,69.96,37550.0,70.05,70.05,69.95,69.96,37550.0
2021-05-10 14:30:00,69.94,70.02,69.87,69.91,32886.0,69.94,70.02,69.87,69.91,32886.0
2021-05-10 14:35:00,69.9,69.9,69.74,69.82,33276.0,69.9,69.9,69.74,69.82,33276.0
2021-05-10 14:40:00,69.81,69.86,69.74,69.8,74888.0,69.81,69.86,69.74,69.8,74888.0
2021-05-10 14:45:00,69.79,69.95,69.79,69.84,34173.0,69.79,69.95,69.79,69.84,34173.0
2021-05-10 14:50:00,69.81,69.91,69.78,69.88,35833.0,69.81,69.91,69.78,69.88,35833.0
2021-05-10 14:55:00,69.84,70.08,69.84,70.06,52236.0,69.84,70.08,69.84,70.06,52236.0
2021-05-10 15:00:00,70.06,70.24,70.05,70.09,61097.0,70.06,70.24,70.05,70.09,61097.0
2021-05-10 15:05:00,70.09,70.11,69.96,70.0,64800.0,70.09,70.11,69.96,70.0,64800.0
2021-05-10 15:10:00,70.0,70.17,69.96,69.99,54020.0,70.0,70.17,69.96,69.99,54020.0
2021-05-10 15:15:00,69.99,69.99,69.77,69.79,45184.0,69.99,69.99,69.77,69.79,45184.0
2021-05-10 15:20:00,69.79,69.82,69.73,69.76,48693.0,69.79,69.82,69.73,69.76,48693.0
2021-05-10 15:25:00,69.76,69.85,69.74,69.81,62729.0,69.76,69.85,69.74,69.81,62729.0
2021-05-10 15:30:00,69.81,70.02,69.81,70.0,86477.0,69.81,70.02,69.81,70.0,86477.0
2021-05-10 15:35:00,70.0,70.01,69.88,69.89,82508.0,70.0,70.01,69.88,69.89,82508.0
2021-05-10 15:40:00,69.9,69.91,69.76,69.85,67587.0,69.9,69.91,69.76,69.85,67587.0
2021-05-10 15:45:00,69.84,69.98,69.75,69.78,104285.0,69.84,69.98,69.75,69.78,104285.0
2021-05-10 15:50:00,69.77,69.77,69.5,69.55,152345.0,69.77,69.77,69.5,69.55,152345.0
2021-05-10 15:55:00,69.56,69.6,69.5,69.55,291440.0,69.56,69.6,69.5,69.55,291440.0
2021-05-11 09:30:00,70.01,70.33,69.62,69.99,115259.0,70.01,70.33,69.62,69.99,115259.0
2021-05-11 09:35:00,70.03,70.11,69.63,70.03,61856.0,70.03,70.11,69.63,70.03,61856.0
2021-05-11 09:40:00,69.99,70.34,69.78,70.28,113218.0,69.99,70.34,69.78,70.28,113218.0
2021-05-11 09:45:00,70.25,70.4,69.81,69.86,68677.0,70.25,70.4,69.81,69.86,68677.0
2021-05-11 09:50:00,69.85,69.86,69.21,69.21,42201.0,69.85,69.86,69.21,69.21,42201.0
2021-05-11 09:55:00,69.17,69.33,69.08,69.31,45452.0,69.17,69.33,69.08,69.31,45452.0
2021-05-11 10:00:00,69.33,69.63,69.3,69.56,18376.0,69.33,69.63,69.3,69.56,18376.0
2021-05-11 10:05:00,69.58,69.65,69.46,69.65,24271.0,69.58,69.65,69.46,69.65,24271.0
2021-05-11 10:10:00,69.63,69.71,69.53,69.68,21455.0,69.63,69.71,69.53,69.68,21455.0
2021-05-11 10:15:00,69.63,69.65,69.52,69.54,19034.0,69.63,69.65,69.52,69.54,19034.0
2021-05-11 10:20:00,69.53,69.6,69.3,69.3,19373.0,69.53,69.6,69.3,69.3,19373.0
2021-05-11 10:25:00,69.24,69.26,68.97,69.15,32236.0,69.24,69.26,68.97,69.15,32236.0
2021-05-11 10:30:00,69.13,69.2,68.88,69.08,50917.0,69.13,69.2,68.88,69.08,50917.0
2021-05-11 10:35:00,69.08,69.14,68.95,69.01,46430.0,69.08,69.14,68.95,69.01,46430.0
2021-05-11 10:40:00,68.99,69.08,68.77,68.86,78139.0,68.99,69.08,68.77,68.86,78139.0
2021-05-11 10:45:00,68.87,69.04,68.79,69.0,27007.0,68.87,69.04,68.79,69.0,27007.0
2021-05-11 10:50:00,68.99,68.99,68.82,68.83,19558.0,68.99,68.99,68.82,68.83,19558.0
2021-05-11 10:55:00,68.84,68.9,68.68,68.7,39325.0,68.84,68.9,68.68,68.7,39325.0
2021-05-11 11:00:00,68.69,68.76,68.57,68.6,19823.0,68.69,68.76,68.57,68.6,19823.0
2021-05-11 11:05:00,68.57,68.66,68.51,68.6,18244.0,68.57,68.66,68.51,68.6,18244.0
2021-05-11 11:10:00,68.6,68.6,68.38,68.46,22892.0,68.6,68.6,68.38,68.46,22892.0
2021-05-11 11:15:00,68.48,68.71,68.34,68.71,43787.0,68.48,68.71,68.34,68.71,43787.0
2021-05-11 11:20:00,68.71,68.8,68.64,68.64,15614.0,68.71,68.8,68.64,68.64,15614.0
2021-05-11 11:25:00,68.62,68.84,68.59,68.84,20806.0,68.62,68.84,68.59,68.84,20806.0
2021-05-11 11:30:00,68.81,68.87,68.67,68.74,28508.0,68.81,68.87,68.67,68.74,28508.0
2021-05-11 11:35:00,68.72,68.79,68.66,68.71,51080.0,68.72,68.79,68.66,68.71,51080.0
2021-05-11 11:40:00,68.7,68.7,68.58,68.6,28783.0,68.7,68.7,68.58,68.6,28783.0
2021-05-11 11:45:00,68.59,68.64,68.52,68.63,32282.0,68.59,68.64,68.52,68.63,32282.0
2021-05-11 11:50:00,68.63,68.74,68.63,68.73,30888.0,68.63,68.74,68.63,68.73,30888.0
2021-05-11 11:55:00,68.73,68.82,68.7,68.72,19792.0,68.73,68.82,68.7,68.72,19792.0
2021-05-11 12:00:00,68.73,68.73,68.62,68.69,21013.0,68.73,68.73,68.62,68.69,21013.0
2021-05-11 12:05:00,68.69,68.77,68.58,68.7,23792.0,68.69,68.77,68.58,68.7,23792.0
2021-05-11 12:10:00,68.7,68.7,68.62,68.65,13766.0,68.7,68.7,68.62,68.65,13766.0
2021-05-11 12:15:00,68.66,68.75,68.65,68.7,33449.0,68.66,68.75,68.65,68.7,33449.0
2021-05-11 12:20:00,68.7,68.76,68.62,68.64,28565.0,68.7,68.76,68.62,68.64,28565.0
2021-05-11 12:25:00,68.63,68.63,68.36,68.41,11619.0,68.63,68.63,68.36,68.41,11619.0
2021-05-11 12:30:00,68.4,68.43,68.35,68.43,10001.0,68.4,68.43,68.35,68.43,10001.0
2021-05-11 12:35:00,68.43,68.47,68.37,68.46,18728.0,68.43,68.47,68.37,68.46,18728.0
2021-05-11 12:40:00,68.47,68.47,68.26,68.27,13258.0,68.47,68.47,68.26,68.27,13258.0
2021-05-11 12:45:00,68.28,68.28,68.14,68.22,18501.0,68.28,68.28,68.14,68.22,18501.0
2021-05-11 12:50:00,68.21,68.24,68.17,68.21,14629.0,68.21,68.24,68.17,68.21,14629.0
2021-05-11 12:55:00,68.2,68.24,68.12,68.17,15154.0,68.2,68.24,68.12,68.17,15154.0
2021-05-11 13:00:00,68.16,68.24,68.15,68.23,13768.0,68.16,68.24,68.15,68.23,13768.0
2021-05-11 13:05:00,68.23,68.26,68.17,68.25,11063.0,68.23,68.26,68.17,68.25,11063.0
2021-05-11 13:10:00,68.25,68.38,68.21,68.37,32640.0,68.25,68.38,68.21,68.37,32640.0
2021-05-11 13:15:00,68.38,68.46,68.37,68.42,27135.0,68.38,68.46,68.37,68.42,27135.0
2021-05-11 13:20:00,68.41,68.52,68.39,68.51,37849.0,68.41,68.52,68.39,68.51,37849.0
2021-05-11 13:25:00,68.51,68.54,68.44,68.51,14671.0,68.51,68.54,68.44,68.51,14671.0
2021-05-11 13:30:00,68.5,68.63,68.5,68.59,15901.0,68.5,68.63,68.5,68.59,15901.0
2021-05-11 13:35:00,68.59,68.65,68.57,68.62,21113.0,68.59,68.65,68.57,68.62,21113.0
2021-05-11 13:40:00,68.63,68.68,68.54,68.55,15626.0,68.63,68.68,68.54,68.55,15626.0
2021-05-11 13:45:00,68.54,68.61,68.49,68.57,18881.0,68.54,68.61,68.49,68.57,18881.0
2021-05-11 13:50:00,68.56,68.57,68.48,68.52,34344.0,68.56,68.57,68.48,68.52,34344.0
2021-05-11 13:55:00,68.53,68.66,68.48,68.58,23378.0,68.53,68.66,68.48,68.58,23378.0
2021-05-11 14:00:00,68.59,68.6,68.4,68.43,22996.0,68.59,68.6,68.4,68.43,22996.0
2021-05-11 14:05:00,68.42,68.45,68.16,68.17,22704.0,68.42,68.45,68.16,68.17,22704.0
2021-05-11 14:10:00,68.17,68.28,68.16,68.24,56531.0,68.17,68.28,68.16,68.24,56531.0
2021-05-11 14:15:00,68.23,68.37,68.22,68.28,49708.0,68.23,68.37,68.22,68.28,49708.0
2021-05-11 14:20:00,68.27,68.52,68.27,68.48,26002.0,68.27,68.52,68.27,68.48,26002.0
2021-05-11 14:25:00,68.47,68.51,68.44,68.51,33401.0,68.47,68.51,68.44,68.51,33401.0
2021-05-11 14:30:00,68.49,68.5,68.23,68.23,29505.0,68.49,68.5,68.23,68.23,29505.0
2021-05-11 14:35:00,68.22,68.26,68.1,68.13,28667.0,68.22,68.26,68.1,68.13,28667.0
2021-05-11 14:40:00,68.13,68.14,68.07,68.1,25495.0,68.13,68.14,68.07,68.1,25495.0
2021-05-11 14:45:00,68.11,68.19,68.08,68.18,23470.0,68.11,68.19,68.08,68.18,23470.0
2021-05-11 14:50:00,68.17,68.24,68.14,68.2,30092.0,68.17,68.24,68.14,68.2,30092.0
2021-05-11 14:55:00,68.2,68.21,68.05,68.18,28261.0,68.2,68.21,68.05,68.18,28261.0
2021-05-11 15:00:00,68.17,68.22,68.0,68.01,39668.0,68.17,68.22,68.0,68.01,39668.0
2021-05-11 15:05:00,68.01,68.05,67.98,67.98,35983.0,68.01,68.05,67.98,67.98,35983.0
2021-05-11 15:10:00,67.98,67.99,67.89,67.9,21716.0,67.98,67.99,67.89,67.9,21716.0
2021-05-11 15:15:00,67.9,68.0,67.9,67.96,35376.0,67.9,68.0,67.9,67.96,35376.0
2021-05-11 15:20:00,67.96,68.01,67.94,67.95,27688.0,67.96,68.01,67.94,67.95,27688.0
2021-05-11 15:25:00,67.95,68.05,67.87,67.87,42557.0,67.95,68.05,67.87,67.87,42557.0
2021-05-11 15:30:00,67.87,67.92,67.83,67.84,66427.0,67.87,67.92,67.83,67.84,66427.0
2021-05-11 15:35:00,67.84,67.88,67.73,67.84,56257.0,67.84,67.88,67.73,67.84,56257.0
2021-05-11 15:40:00,67.84,67.88,67.78,67.79,48811.0,67.84,67.88,67.78,67.79,48811.0
2021-05-11 15:45:00,67.79,67.94,67.79,67.94,55762.0,67.79,67.94,67.79,67.94,55762.0
2021-05-11 15:50:00,67.95,68.03,67.89,67.93,119714.0,67.95,68.03,67.89,67.93,119714.0
2021-05-11 15:55:00,67.92,68.07,67.8,68.05,262402.0,67.92,68.07,67.8,68.05,262402.0
2021-05-12 09:30:00,67.85,68.2,67.67,67.77,66175.0,67.85,68.2,67.67,67.77,66175.0
2021-05-12 09:35:00,67.78,68.0,67.75,67.92,52027.0,67.78,68.0,67.75,67.92,52027.0
2021-05-12 09:40:00,67.94,67.98,67.66,67.77,21788.0,67.94,67.98,67.66,67.77,21788.0
2021-05-12 09:45:00,67.75,67.86,67.71,67.73,27153.0,67.75,67.86,67.71,67.73,27153.0
2021-05-12 09:50:00,67.75,67.91,67.72,67.91,35537.0,67.75,67.91,67.72,67.91,35537.0
2021-05-12 09:55:00,67.91,67.95,67.85,67.88,45980.0,67.91,67.95,67.85,67.88,45980.0
2021-05-12 10:00:00,67.87,68.01,67.84,67.85,35455.0,67.87,68.01,67.84,67.85,35455.0
2021-05-12 10:05:00,67.85,67.98,67.85,67.97,20187.0,67.85,67.98,67.85,67.97,20187.0
2021-05-12 10:10:00,67.97,68.31,67.96,68.3,44884.0,67.97,68.31,67.96,68.3,44884.0
2021-05-12 10:15:00,68.31,68.48,68.21,68.48,47224.0,68.31,68.48,68.21,68.48,47224.0
2021-05-12 10:20:00,68.48,68.77,68.42,68.71,41466.0,68.48,68.77,68.42,68.71,41466.0
2021-05-12 10:25:00,68.71,68.93,68.68,68.85,50436.0,68.71,68.93,68.68,68.85,50436.0
2021-05-12 10:30:00,68.81,68.92,68.69,68.91,53996.0,68.81,68.92,68.69,68.91,53996.0
2021-05-12 10:35:00,68.9,69.29,68.88,69.28,88716.0,68.9,69.29,68.88,69.28,88716.0
2021-05-12 10:40:00,69.24,69.45,69.15,69.42,80151.0,69.24,69.45,69.15,69.42,80151.0
2021-05-12 10:45:00,69.42,69.49,69.14,69.18,96878.0,69.42,69.49,69.14,69.18,96878.0
2021-05-12 10:50:00,69.15,69.25,69.09,69.25,46678.0,69.15,69.25,69.09,69.25,46678.0
2021-05-12 10:55:00,69.27,69.33,68.98,69.3,55233.0,69.27,69.33,68.98,69.3,55233.0
2021-05-12 11:00:00,69.28,69.58,69.27,69.58,36443.0,69.28,69.58,69.27,69.58,36443.0
2021-05-12 11:05:00,69.58,69.66,69.48,69.61,58346.0,69.58,69.66,69.48,69.61,58346.0
2021-05-12 11:10:00,69.61,69.76,69.49,69.62,67861.0,69.61,69.76,69.49,69.62,67861.0
2021-05-12 11:15:00,69.62,69.63,69.33,69.4,28767.0,69.62,69.63,69.33,69.4,28767.0
2021-05-12 11:20:00,69.42,69.55,69.15,69.22,80416.0,69.42,69.55,69.15,69.22,80416.0
2021-05-12 11:25:00,69.21,69.42,69.21,69.41,39663.0,69.21,69.42,69.21,69.41,39663.0
2021-05-12 11:30:00,69.4,69.42,69.2,69.21,37973.0,69.4,69.42,69.2,69.21,37973.0
2021-05-12 11:35:00,69.18,69.36,69.09,69.36,20941.0,69.18,69.36,69.09,69.36,20941.0
2021-05-12 11:40:00,69.35,69.43,69.32,69.43,31931.0,69.35,69.43,69.32,69.43,31931.0
2021-05-12 11:45:00,69.42,69.43,69.12,69.16,28797.0,69.42,69.43,69.12,69.16,28797.0
2021-05-12 11:50:00,69.15,69.2,69.12,69.15,25379.0,69.15,69.2,69.12,69.15,25379.0
2021-05-12 11:55:00,69.14,69.15,69.08,69.14,21411.0,69.14,69.15,69.08,69.14,21411.0
2021-05-12 12:00:00,69.14,69.34,69.11,69.3,17797.0,69.14,69.34,69.11,69.3,17797.0
2021-05-12 12:05:00,69.31,69.67,69.31,69.65,94444.0,69.31,69.67,69.31,69.65,94444.0
2021-05-12 12:10:00,69.66,69.72,69.48,69.53,127992.0,69.66,69.72,69.48,69.53,127992.0
2021-05-12 12:15:00,69.51,69.65,69.51,69.61,32401.0,69.51,69.65,69.51,69.61,32401.0
2021-05-12 12:20:00,69.61,69.86,69.57,69.84,52295.0,69.61,69.86,69.57,69.84,52295.0
2021-05-12 12:25:00,69.84,69.97,69.8,69.88,95863.0,69.84,69.97,69.8,69.88,95863.0
2021-05-12 12:30:00,69.87,69.9,69.74,69.75,90822.0,69.87,69.9,69.74,69.75,90822.0
2021-05-12 12:35:00,69.76,69.81,69.72,69.81,41389.0,69.76,69.81,69.72,69.81,41389.0
2021-05-12 12:40:00,69.81,69.89,69.64,69.69,77451.0,69.81,69.89,69.64,69.69,77451.0
2021-05-12 12:45:00,69.67,69.7,69.6,69.6,31608.0,69.67,69.7,69.6,69.6,31608.0
2021-05-12 12:50:00,69.63,69.71,69.61,69.66,44157.0,69.63,69.71,69.61,69.66,44157.0
2021-05-12 12:55:00,69.65,69.86,69.63,69.83,70187.0,69.65,69.86,69.63,69.83,70187.0
2021-05-12 13:00:00,69.81,69.83,69.73,69.78,63007.0,69.81,69.83,69.73,69.78,63007.0
2021-05-12 13:05:00,69.78,69.85,69.59,69.61,96735.0,69.78,69.85,69.59,69.61,96735.0
2021-05-12 13:10:00,69.61,69.67,69.51,69.66,62968.0,69.61,69.67,69.51,69.66,62968.0
2021-05-12 13:15:00,69.66,69.76,69.61,69.74,25295.0,69.66,69.76,69.61,69.74,25295.0
2021-05-12 13:20:00,69.73,69.82,69.66,69.69,44050.0,69.73,69.82,69.66,69.69,44050.0
2021-05-12 13:25:00,69.67,69.74,69.64,69.74,30307.0,69.67,69.74,69.64,69.74,30307.0
2021-05-12 13:30:00,69.74,69.81,69.69,69.72,37282.0,69.74,69.81,69.69,69.72,37282.0
2021-05-12 13:35:00,69.7,69.75,69.65,69.71,27389.0,69.7,69.75,69.65,69.71,27389.0
2021-05-12 13:40:00,69.7,69.79,69.7,69.71,34704.0,69.7,69.79,69.7,69.71,34704.0
2021-05-12 13:45:00,69.72,69.78,69.67,69.68,30642.0,69.72,69.78,69.67,69.68,30642.0
2021-05-12 13:50:00,69.71,69.8,69.7,69.78,29629.0,69.71,69.8,69.7,69.78,29629.0
2021-05-12 13:55:00,69.78,69.82,69.73,69.79,26256.0,69.78,69.82,69.73,69.79,26256.0
2021-05-12 14:00:00,69.79,69.92,69.7,69.73,34597.0,69.79,69.92,69.7,69.73,34597.0
2021-05-12 14:05:00,69.72,69.8,69.61,69.79,38113.0,69.72,69.8,69.61,69.79,38113.0
2021-05-12 14:10:00,69.81,69.84,69.75,69.81,18473.0,69.81,69.84,69.75,69.81,18473.0
2021-05-12 14:15:00,69.8,69.84,69.72,69.74,24910.0,69.8,69.84,69.72,69.74,24910.0
2021-05-12 14:20:00,69.75,69.76,69.64,69.68,39116.0,69.75,69.76,69.64,69.68,39116.0
2021-05-12 14:25:00,69.68,69.74,69.64,69.73,34892.0,69.68,69.74,69.64,69.73,34892.0
2021-05-12 14:30:00,69.73,69.9,69.68,69.84,36568.0,69.73,69.9,69.68,69.84,36568.0
2021-05-12 14:35:00,69.83,69.98,69.79,69.96,25867.0,69.83,69.98,69.79,69.96,25867.0
2021-05-12 14:40:00,69.94,70.05,69.9,69.96,118829.0,69.94,70.05,69.9,69.96,118829.0
2021-05-12 14:45:00,69.94,70.11,69.93,70.08,33027.0,69.94,70.11,69.93,70.08,33027.0
2021-05-12 14:50:00,70.07,70.14,69.95,69.95,31879.0,70.07,70.14,69.95,69.95,31879.0
2021-05-12 14:55:00,69.97,70.12,69.96,70.1,43342.0,69.97,70.12,69.96,70.1,43342.0
2021-05-12 15:00:00,70.08,70.1,69.94,69.95,56166.0,70.08,70.1,69.94,69.95,56166.0
2021-05-12 15:05:00,69.96,69.98,69.85,69.87,55367.0,69.96,69.98,69.85,69.87,55367.0
2021-05-12 15:10:00,69.87,69.9,69.82,69.9,27579.0,69.87,69.9,69.82,69.9,27579.0
2021-05-12 15:15:00,69.9,69.98,69.88,69.92,67110.0,69.9,69.98,69.88,69.92,67110.0
2021-05-12 15:20:00,69.93,69.98,69.82,69.83,52647.0,69.93,69.98,69.82,69.83,52647.0
2021-05-12 15:25:00,69.81,69.9,69.75,69.9,55078.0,69.81,69.9,69.75,69.9,55078.0
2021-05-12 15:30:00,69.9,69.93,69.69,69.72,107823.0,69.9,69.93,69.69,69.72,107823.0
2021-05-12 15:35:00,69.71,69.73,69.58,69.6,114672.0,69.71,69.73,69.58,69.6,114672.0
2021-05-12 15:40:00,69.6,69.87,69.6,69.84,102768.0,69.6,69.87,69.6,69.84,102768.0
2021-05-12 15:45:00,69.83,69.89,69.66,69.71,103964.0,69.83,69.89,69.66,69.71,103964.0
2021-05-12 15:50:00,69.7,69.76,69.59,69.76,175532.0,69.7,69.76,69.59,69.76,175532.0
2021-05-12 15:55:00,69.76,69.79,69.64,69.64,224085.0,69.76,69.79,69.64,69.64,224085.0
2021-05-13 09:30:00,69.28,69.43,68.81,68.9,132323.0,69.28,69.43,68.81,68.9,132323.0
2021-05-13 09:35:00,68.97,69.25,68.88,68.95,224851.0,68.97,69.25,68.88,68.95,224851.0
2021-05-13 09:40:00,68.97,69.46,68.97,69.43,180467.0,68.97,69.46,68.97,69.43,180467.0
2021-05-13 09:45:00,69.43,69.91,69.43,69.68,82424.0,69.43,69.91,69.43,69.68,82424.0
2021-05-13 09:50:00,69.69,69.99,69.47,69.47,52490.0,69.69,69.99,69.47,69.47,52490.0
2021-05-13 09:55:00,69.45,69.53,69.17,69.28,62161.0,69.45,69.53,69.17,69.28,62161.0
2021-05-13 10:00:00,69.28,69.42,69.2,69.42,50143.0,69.28,69.42,69.2,69.42,50143.0
2021-05-13 10:05:00,69.42,69.51,69.09,69.16,144398.0,69.42,69.51,69.09,69.16,144398.0
2021-05-13 10:10:00,69.16,69.22,69.05,69.14,103022.0,69.16,69.22,69.05,69.14,103022.0
2021-05-13 10:15:00,69.15,69.29,69.01,69.27,163935.0,69.15,69.29,69.01,69.27,163935.0
2021-05-13 10:20:00,69.25,69.47,69.23,69.41,75133.0,69.25,69.47,69.23,69.41,75133.0
2021-05-13 10:25:00,69.4,69.49,69.23,69.3,64754.0,69.4,69.49,69.23,69.3,64754.0
2021-05-13 10:30:00,69.32,69.57,69.28,69.44,55770.0,69.32,69.57,69.28,69.44,55770.0
2021-05-13 10:35:00,69.44,69.57,69.41,69.44,41330.0,69.44,69.57,69.41,69.44,41330.0
2021-05-13 10:40:00,69.44,69.59,69.37,69.57,62011.0,69.44,69.59,69.37,69.57,62011.0
2021-05-13 10:45:00,69.58,69.63,69.53,69.59,17347.0,69.58,69.63,69.53,69.59,17347.0
2021-05-13 10:50:00,69.58,69.64,69.43,69.43,73137.0,69.58,69.64,69.43,69.43,73137.0
2021-05-13 10:55:00,69.44,69.62,69.37,69.54,82772.0,69.44,69.62,69.37,69.54,82772.0
2021-05-13 11:00:00,69.53,69.53,69.38,69.42,26848.0,69.53,69.53,69.38,69.42,26848.0
2021-05-13 11:05:00,69.43,69.7,69.43,69.62,39538.0,69.43,69.7,69.43,69.62,39538.0
2021-05-13 11:10:00,69.61,69.79,69.61,69.69,25809.0,69.61,69.79,69.61,69.69,25809.0
2021-05-13 11:15:00,69.67,69.72,69.5,69.53,41442.0,69.67,69.72,69.5,69.53,41442.0
2021-05-13 11:20:00,69.53,69.59,69.34,69.36,27784.0,69.53,69.59,69.34,69.36,27784.0
2021-05-13 11:25:00,69.36,69.52,69.34,69.39,50401.0,69.36,69.52,69.34,69.39,50401.0
2021-05-13 11:30:00,69.43,69.48,69.41,69.47,15780.0,69.43,69.48,69.41,69.47,15780.0
2021-05-13 11:35:00,69.46,69.7,69.41,69.68,26201.0,69.46,69.7,69.41,69.68,26201.0
2021-05-13 11:40:00,69.67,69.75,69.52,69.59,32862.0,69.67,69.75,69.52,69.59,32862.0
2021-05-13 11:45:00,69.6,69.78,69.6,69.74,28152.0,69.6,69.78,69.6,69.74,28152.0
2021-05-13 11:50:00,69.73,69.82,69.72,69.81,28115.0,69.73,69.82,69.72,69.81,28115.0
2021-05-13 11:55:00,69.81,69.9,69.69,69.7,28827.0,69.81,69.9,69.69,69.7,28827.0
2021-05-13 12:00:00,69.71,69.78,69.66,69.68,29862.0,69.71,69.78,69.66,69.68,29862.0
2021-05-13 12:05:00,69.66,69.69,69.64,69.67,21673.0,69.66,69.69,69.64,69.67,21673.0
2021-05-13 12:10:00,69.68,69.71,69.53,69.53,24857.0,69.68,69.71,69.53,69.53,24857.0
2021-05-13 12:15:00,69.53,69.64,69.53,69.59,18574.0,69.53,69.64,69.53,69.59,18574.0
2021-05-13 12:20:00,69.53,69.55,69.47,69.54,23270.0,69.53,69.55,69.47,69.54,23270.0
2021-05-13 12:25:00,69.55,69.67,69.55,69.6,29357.0,69.55,69.67,69.55,69.6,29357.0
2021-05-13 12:30:00,69.59,69.59,69.46,69.5,23578.0,69.59,69.59,69.46,69.5,23578.0
2021-05-13 12:35:00,69.5,69.56,69.41,69.42,27200.0,69.5,69.56,69.41,69.42,27200.0
2021-05-13 12:40:00,69.42,69.54,69.41,69.5,28066.0,69.42,69.54,69.41,69.5,28066.0
2021-05-13 12:45:00,69.5,69.51,69.31,69.31,28160.0,69.5,69.51,69.31,69.31,28160.0
2021-05-13 12:50:00,69.31,69.35,69.17,69.17,45366.0,69.31,69.35,69.17,69.17,45366.0
2021-05-13 12:55:00,69.18,69.22,69.04,69.11,117162.0,69.18,69.22,69.04,69.11,117162.0
2021-05-13 13:00:00,69.09,69.12,68.96,69.05,38394.0,69.09,69.12,68.96,69.05,38394.0
2021-05-13 13:05:00,69.06,69.07,68.9,68.96,21138.0,69.06,69.07,68.9,68.96,21138.0
2021-05-13 13:10:00,68.96,69.0,68.87,68.94,29306.0,68.96,69.0,68.87,68.94,29306.0
2021-05-13 13:15:00,68.95,68.99,68.89,68.89,16106.0,68.95,68.99,68.89,68.89,16106.0
2021-05-13 13:20:00,68.9,69.05,68.9,68.99,24124.0,68.9,69.05,68.9,68.99,24124.0
2021-05-13 13:25:00,68.99,69.07,68.96,69.05,69954.0,68.99,69.07,68.96,69.05,69954.0
2021-05-13 13:30:00,69.04,69.06,68.97,69.01,53252.0,69.04,69.06,68.97,69.01,53252.0
2021-05-13 13:35:00,69.0,69.08,68.94,69.04,24559.0,69.0,69.08,68.94,69.04,24559.0
2021-05-13 13:40:00,69.04,69.18,69.02,69.16,30492.0,69.04,69.18,69.02,69.16,30492.0
2021-05-13 13:45:00,69.16,69.26,68.96,68.96,82178.0,69.16,69.26,68.96,68.96,82178.0
2021-05-13 13:50:00,68.97,68.97,68.91,68.93,19511.0,68.97,68.97,68.91,68.93,19511.0
2021-05-13 13:55:00,68.94,69.0,68.86,68.9,35047.0,68.94,69.0,68.86,68.9,35047.0
2021-05-13 14:00:00,68.91,69.01,68.9,69.0,22961.0,68.91,69.01,68.9,69.0,22961.0
2021-05-13 14:05:00,69.0,69.08,68.95,69.0,28557.0,69.0,69.08,68.95,69.0,28557.0
2021-05-13 14:10:00,68.99,69.04,68.98,69.02,49269.0,68.99,69.04,68.98,69.02,49269.0
2021-05-13 14:15:00,69.03,69.06,68.97,69.0,27408.0,69.03,69.06,68.97,69.0,27408.0
2021-05-13 14:20:00,69.0,69.04,68.94,68.96,24507.0,69.0,69.04,68.94,68.96,24507.0
2021-05-13 14:25:00,68.96,68.96,68.79,68.82,40928.0,68.96,68.96,68.79,68.82,40928.0
2021-05-13 14:30:00,68.83,68.88,68.72,68.76,27835.0,68.83,68.88,68.72,68.76,27835.0
2021-05-13 14:35:00,68.77,68.79,68.54,68.64,28639.0,68.77,68.79,68.54,68.64,28639.0
2021-05-13 14:40:00,68.64,68.72,68.58,68.59,51844.0,68.64,68.72,68.58,68.59,51844.0
2021-05-13 14:45:00,68.58,68.6,68.41,68.48,40128.0,68.58,68.6,68.41,68.48,40128.0
2021-05-13 14:50:00,68.48,68.63,68.42,68.62,30680.0,68.48,68.63,68.42,68.62,30680.0
2021-05-13 14:55:00,68.62,68.75,68.62,68.7,31828.0,68.62,68.75,68.62,68.7,31828.0
2021-05-13 15:00:00,68.7,68.79,68.64,68.65,26879.0,68.7,68.79,68.64,68.65,26879.0
2021-05-13 15:05:00,68.65,68.69,68.5,68.51,45989.0,68.65,68.69,68.5,68.51,45989.0
2021-05-13 15:10:00,68.5,68.55,68.41,68.42,37598.0,68.5,68.55,68.41,68.42,37598.0
2021-05-13 15:15:00,68.41,68.5,68.37,68.48,34862.0,68.41,68.5,68.37,68.48,34862.0
2021-05-13 15:20:00,68.49,68.58,68.48,68.54,23389.0,68.49,68.58,68.48,68.54,23389.0
2021-05-13 15:25:00,68.55,68.76,68.54,68.72,37055.0,68.55,68.76,68.54,68.72,37055.0
2021-05-13 15:30:00,68.72,68.73,68.6,68.66,48183.0,68.72,68.73,68.6,68.66,48183.0
2021-05-13 15:35:00,68.65,68.73,68.6,68.71,43575.0,68.65,68.73,68.6,68.71,43575.0
2021-05-13 15:40:00,68.7,68.81,68.7,68.78,54754.0,68.7,68.81,68.7,68.78,54754.0
2021-05-13 15:45:00,68.77,68.81,68.68,68.68,83415.0,68.77,68.81,68.68,68.68,83415.0
2021-05-13 15:50:00,68.68,68.68,68.41,68.47,175566.0,68.68,68.68,68.41,68.47,175566.0
2021-05-13 15:55:00,68.47,68.48,68.3,68.39,282682.0,68.47,68.48,68.3,68.39,282682.0
2021-05-14 09:30:00,68.89,69.0,68.57,68.79,76124.0,68.89,69.0,68.57,68.79,76124.0
2021-05-14 09:35:00,68.75,69.0,68.72,68.89,21049.0,68.75,69.0,68.72,68.89,21049.0
2021-05-14 09:40:00,68.9,69.19,68.87,69.14,35961.0,68.9,69.19,68.87,69.14,35961.0
2021-05-14 09:45:00,69.15,69.15,68.92,68.99,11786.0,69.15,69.15,68.92,68.99,11786.0
2021-05-14 09:50:00,68.97,69.02,68.72,68.84,12073.0,68.97,69.02,68.72,68.84,12073.0
2021-05-14 09:55:00,68.83,69.05,68.82,69.0,14350.0,68.83,69.05,68.82,69.0,14350.0
2021-05-14 10:00:00,69.04,69.14,68.92,69.14,25279.0,69.04,69.14,68.92,69.14,25279.0
2021-05-14 10:05:00,69.12,69.21,69.04,69.15,14183.0,69.12,69.21,69.04,69.15,14183.0
2021-05-14 10:10:00,69.12,69.12,68.92,69.07,22027.0,69.12,69.12,68.92,69.07,22027.0
2021-05-14 10:15:00,69.08,69.25,69.08,69.23,22415.0,69.08,69.25,69.08,69.23,22415.0
2021-05-14 10:20:00,69.22,69.35,69.19,69.29,14180.0,69.22,69.35,69.19,69.29,14180.0
2021-05-14 10:25:00,69.31,69.32,68.99,68.99,22160.0,69.31,69.32,68.99,68.99,22160.0
2021-05-14 10:30:00,69.02,69.04,68.87,68.89,11907.0,69.02,69.04,68.87,68.89,11907.0
2021-05-14 10:35:00,68.85,68.99,68.78,68.84,70583.0,68.85,68.99,68.78,68.84,70583.0
2021-05-14 10:40:00,68.81,68.85,68.48,68.5,13965.0,68.81,68.85,68.48,68.5,13965.0
2021-05-14 10:45:00,68.51,68.52,68.42,68.45,16717.0,68.51,68.52,68.42,68.45,16717.0
2021-05-14 10:50:00,68.46,68.62,68.46,68.57,19752.0,68.46,68.62,68.46,68.57,19752.0
2021-05-14 10:55:00,68.57,68.64,68.56,68.58,17323.0,68.57,68.64,68.56,68.58,17323.0
2021-05-14 11:00:00,68.56,68.64,68.52,68.53,20111.0,68.56,68.64,68.52,68.53,20111.0
2021-05-14 11:05:00,68.51,68.68,68.51,68.6,28644.0,68.51,68.68,68.51,68.6,28644.0
2021-05-14 11:10:00,68.59,68.72,68.57,68.57,19979.0,68.59,68.72,68.57,68.57,19979.0
2021-05-14 11:15:00,68.56,68.63,68.54,68.55,12320.0,68.56,68.63,68.54,68.55,12320.0
2021-05-14 11:20:00,68.56,68.63,68.49,68.49,22438.0,68.56,68.63,68.49,68.49,22438.0
2021-05-14 11:25:00,68.48,68.65,68.46,68.63,62607.0,68.48,68.65,68.46,68.63,62607.0
2021-05-14 11:30:00,68.65,68.73,68.61,68.69,20776.0,68.65,68.73,68.61,68.69,20776.0
2021-05-14 11:35:00,68.7,68.82,68.68,68.81,65766.0,68.7,68.82,68.68,68.81,65766.0
2021-05-14 11:40:00,68.8,68.84,68.73,68.73,14442.0,68.8,68.84,68.73,68.73,14442.0
2021-05-14 11:45:00,68.73,68.86,68.7,68.76,142384.0,68.73,68.86,68.7,68.76,142384.0
2021-05-14 11:50:00,68.76,68.77,68.56,68.56,28359.0,68.76,68.77,68.56,68.56,28359.0
2021-05-14 11:55:00,68.58,68.78,68.58,68.78,10336.0,68.58,68.78,68.58,68.78,10336.0
2021-05-14 12:00:00,68.78,68.79,68.67,68.67,12634.0,68.78,68.79,68.67,68.67,12634.0
2021-05-14 12:05:00,68.67,68.71,68.65,68.67,11445.0,68.67,68.71,68.65,68.67,11445.0
2021-05-14 12:10:00,68.67,68.74,68.61,68.74,12367.0,68.67,68.74,68.61,68.74,12367.0
2021-05-14 12:15:00,68.74,68.85,68.74,68.83,13584.0,68.74,68.85,68.74,68.83,13584.0
2021-05-14 12:20:00,68.84,68.91,68.82,68.89,19197.0,68.84,68.91,68.82,68.89,19197.0
2021-05-14 12:25:00,68.9,68.94,68.85,68.91,16203.0,68.9,68.94,68.85,68.91,16203.0
2021-05-14 12:30:00,68.91,68.98,68.91,68.97,14623.0,68.91,68.98,68.91,68.97,14623.0
2021-05-14 12:35:00,68.98,69.09,68.98,69.05,12759.0,68.98,69.09,68.98,69.05,12759.0
2021-05-14 12:40:00,69.04,69.05,68.9,68.9,30669.0,69.04,69.05,68.9,68.9,30669.0
2021-05-14 12:45:00,68.91,69.0,68.91,68.99,13997.0,68.91,69.0,68.91,68.99,13997.0
2021-05-14 12:50:00,68.98,68.99,68.93,68.94,5558.0,68.98,68.99,68.93,68.94,5558.0
2021-05-14 12:55:00,68.94,68.96,68.88,68.88,14244.0,68.94,68.96,68.88,68.88,14244.0
2021-05-14 13:00:00,68.88,68.89,68.83,68.86,9036.0,68.88,68.89,68.83,68.86,9036.0
2021-05-14 13:05:00,68.86,68.87,68.82,68.84,8402.0,68.86,68.87,68.82,68.84,8402.0
2021-05-14 13:10:00,68.85,68.86,68.79,68.81,12181.0,68.85,68.86,68.79,68.81,12181.0
2021-05-14 13:15:00,68.8,68.87,68.74,68.87,107078.0,68.8,68.87,68.74,68.87,107078.0
2021-05-14 13:20:00,68.89,69.17,68.89,69.16,17989.0,68.89,69.17,68.89,69.16,17989.0
2021-05-14 13:25:00,69.16,69.18,69.06,69.06,10466.0,69.16,69.18,69.06,69.06,10466.0
2021-05-14 13:30:00,69.07,69.14,69.07,69.09,15417.0,69.07,69.14,69.07,69.09,15417.0
2021-05-14 13:35:00,69.1,69.17,69.1,69.13,8792.0,69.1,69.17,69.1,69.13,8792.0
2021-05-14 13:40:00,69.13,69.13,69.03,69.06,15863.0,69.13,69.13,69.03,69.06,15863.0
2021-05-14 13:45:00,69.05,69.06,68.92,68.99,12374.0,69.05,69.06,68.92,68.99,12374.0
2021-05-14 13:50:00,68.99,69.02,68.95,68.98,7994.0,68.99,69.02,68.95,68.98,7994.0
2021-05-14 13:55:00,68.98,69.03,68.96,68.97,6496.0,68.98,69.03,68.96,68.97,6496.0
2021-05-14 14:00:00,68.97,69.0,68.89,68.89,15323.0,68.97,69.0,68.89,68.89,15323.0
2021-05-14 14:05:00,68.91,68.96,68.91,68.96,19146.0,68.91,68.96,68.91,68.96,19146.0
2021-05-14 14:10:00,68.98,68.98,68.92,68.93,14821.0,68.98,68.98,68.92,68.93,14821.0
2021-05-14 14:15:00,68.93,68.95,68.88,68.89,10883.0,68.93,68.95,68.88,68.89,10883.0
2021-05-14 14:20:00,68.89,68.96,68.89,68.95,13399.0,68.89,68.96,68.89,68.95,13399.0
2021-05-14 14:25:00,68.94,68.97,68.93,68.94,8598.0,68.94,68.97,68.93,68.94,8598.0
2021-05-14 14:30:00,68.95,69.01,68.95,68.99,8957.0,68.95,69.01,68.95,68.99,8957.0
2021-05-14 14:35:00,68.96,69.01,68.92,68.92,14826.0,68.96,69.01,68.92,68.92,14826.0
2021-05-14 14:40:00,68.91,68.91,68.79,68.8,14480.0,68.91,68.91,68.79,68.8,14480.0
2021-05-14 14:45:00,68.8,68.85,68.78,68.84,23687.0,68.8,68.85,68.78,68.84,23687.0
2021-05-14 14:50:00,68.84,68.86,68.77,68.79,25167.0,68.84,68.86,68.77,68.79,25167.0
2021-05-14 14:55:00,68.8,68.81,68.77,68.79,12196.0,68.8,68.81,68.77,68.79,12196.0
2021-05-14 15:00:00,68.79,68.86,68.75,68.85,26820.0,68.79,68.86,68.75,68.85,26820.0
2021-05-14 15:05:00,68.86,68.91,68.86,68.88,12664.0,68.86,68.91,68.86,68.88,12664.0
2021-05-14 15:10:00,68.88,68.89,68.84,68.87,16936.0,68.88,68.89,68.84,68.87,16936.0
2021-05-14 15:15:00,68.88,68.97,68.87,68.92,17542.0,68.88,68.97,68.87,68.92,17542.0
2021-05-14 15:20:00,68.92,68.94,68.88,68.88,20778.0,68.92,68.94,68.88,68.88,20778.0
2021-05-14 15:25:00,68.88,68.92,68.87,68.91,29762.0,68.88,68.92,68.87,68.91,29762.0
2021-05-14 15:30:00,68.9,68.99,68.87,68.97,29610.0,68.9,68.99,68.87,68.97,29610.0
2021-05-14 15:35:00,68.97,69.08,68.96,69.02,42397.0,68.97,69.08,68.96,69.02,42397.0
2021-05-14 15:40:00,69.03,69.19,69.01,69.18,60865.0,69.03,69.19,69.01,69.18,60865.0
2021-05-14 15:45:00,69.17,69.28,69.17,69.25,85340.0,69.17,69.28,69.17,69.25,85340.0
2021-05-14 15:50:00,69.25,69.3,69.16,69.28,97489.0,69.25,69.3,69.16,69.28,97489.0
2021-05-14 15:55:00,69.27,69.34,69.19,69.2,242408.0,69.27,69.34,69.19,69.2,242408.0
2021-05-17 09:30:00,69.31,69.99,69.2,69.94,69867.0,69.31,69.99,69.2,69.94,69867.0
2021-05-17 09:35:00,69.93,69.94,69.6,69.93,145497.0,69.93,69.94,69.6,69.93,145497.0
2021-05-17 09:40:00,69.88,70.48,69.84,70.48,48588.0,69.88,70.48,69.84,70.48,48588.0
2021-05-17 09:45:00,70.49,70.55,70.22,70.27,79357.0,70.49,70.55,70.22,70.27,79357.0
2021-05-17 09:50:00,70.21,70.34,70.08,70.15,49423.0,70.21,70.34,70.08,70.15,49423.0
2021-05-17 09:55:00,70.18,70.27,70.13,70.23,20833.0,70.18,70.27,70.13,70.23,20833.0
2021-05-17 10:00:00,70.2,70.35,70.12,70.35,32830.0,70.2,70.35,70.12,70.35,32830.0
2021-05-17 10:05:00,70.31,70.7,70.31,70.63,32784.0,70.31,70.7,70.31,70.63,32784.0
2021-05-17 10:10:00,70.64,70.65,70.37,70.63,42091.0,70.64,70.65,70.37,70.63,42091.0
2021-05-17 10:15:00,70.6,70.72,70.53,70.7,32894.0,70.6,70.72,70.53,70.7,32894.0
2021-05-17 10:20:00,70.69,70.71,70.6,70.63,27380.0,70.69,70.71,70.6,70.63,27380.0
2021-05-17 10:25:00,70.63,70.65,70.35,70.35,18381.0,70.63,70.65,70.35,70.35,18381.0
2021-05-17 10:30:00,70.36,70.46,70.32,70.43,48731.0,70.36,70.46,70.32,70.43,48731.0
2021-05-17 10:35:00,70.43,70.45,70.12,70.16,22706.0,70.43,70.45,70.12,70.16,22706.0
2021-05-17 10:40:00,70.17,70.17,69.99,70.13,19339.0,70.17,70.17,69.99,70.13,19339.0
2021-05-17 10:45:00,70.14,70.33,70.12,70.2,26704.0,70.14,70.33,70.12,70.2,26704.0
2021-05-17 10:50:00,70.2,70.3,70.08,70.27,24360.0,70.2,70.3,70.08,70.27,24360.0
2021-05-17 10:55:00,70.28,70.43,70.26,70.41,13582.0,70.28,70.43,70.26,70.41,13582.0
2021-05-17 11:00:00,70.41,70.59,70.4,70.58,26097.0,70.41,70.59,70.4,70.58,26097.0
2021-05-17 11:05:00,70.56,70.65,70.52,70.58,29599.0,70.56,70.65,70.52,70.58,29599.0
2021-05-17 11:10:00,70.58,70.62,70.52,70.6,13448.0,70.58,70.62,70.52,70.6,13448.0
2021-05-17 11:15:00,70.61,70.73,70.52,70.7,26970.0,70.61,70.73,70.52,70.7,26970.0
2021-05-17 11:20:00,70.7,70.8,70.63,70.79,42672.0,70.7,70.8,70.63,70.79,42672.0
2021-05-17 11:25:00,70.79,70.85,70.58,70.58,14528.0,70.79,70.85,70.58,70.58,14528.0
2021-05-17 11:30:00,70.59,70.68,70.54,70.67,18643.0,70.59,70.68,70.54,70.67,18643.0
2021-05-17 11:35:00,70.67,70.74,70.63,70.65,20337.0,70.67,70.74,70.63,70.65,20337.0
2021-05-17 11:40:00,70.66,70.72,70.51,70.62,23455.0,70.66,70.72,70.51,70.62,23455.0
2021-05-17 11:45:00,70.61,70.65,70.55,70.57,24517.0,70.61,70.65,70.55,70.57,24517.0
2021-05-17 11:50:00,70.58,70.6,70.47,70.52,36751.0,70.58,70.6,70.47,70.52,36751.0
2021-05-17 11:55:00,70.52,70.59,70.51,70.58,42150.0,70.52,70.59,70.51,70.58,42150.0
2021-05-17 12:00:00,70.58,70.65,70.49,70.65,39363.0,70.58,70.65,70.49,70.65,39363.0
2021-05-17 12:05:00,70.64,70.64,70.53,70.56,27407.0,70.64,70.64,70.53,70.56,27407.0
2021-05-17 12:10:00,70.57,70.57,70.34,70.36,25909.0,70.57,70.57,70.34,70.36,25909.0
2021-05-17 12:15:00,70.35,70.46,70.29,70.42,32366.0,70.35,70.46,70.29,70.42,32366.0
2021-05-17 12:20:00,70.41,70.46,70.39,70.42,28412.0,70.41,70.46,70.39,70.42,28412.0
2021-05-17 12:25:00,70.42,70.47,70.39,70.42,23210.0,70.42,70.47,70.39,70.42,23210.0
2021-05-17 12:30:00,70.42,70.54,70.42,70.48,17714.0,70.42,70.54,70.42,70.48,17714.0
2021-05-17 12:35:00,70.49,70.63,70.48,70.6,15922.0,70.49,70.63,70.48,70.6,15922.0
2021-05-17 12:40:00,70.6,70.6,70.48,70.49,15871.0,70.6,70.6,70.48,70.49,15871.0
2021-05-17 12:45:00,70.5,70.5,70.42,70.45,11999.0,70.5,70.5,70.42,70.45,11999.0
2021-05-17 12:50:00,70.45,70.61,70.45,70.58,47696.0,70.45,70.61,70.45,70.58,47696.0
2021-05-17 12:55:00,70.57,70.57,70.51,70.51,13981.0,70.57,70.57,70.51,70.51,13981.0
2021-05-17 13:00:00,70.52,70.76,70.52,70.76,84034.0,70.52,70.76,70.52,70.76,84034.0
2021-05-17 13:05:00,70.76,70.79,70.65,70.65,13191.0,70.76,70.79,70.65,70.65,13191.0
2021-05-17 13:10:00,70.66,70.74,70.62,70.63,9632.0,70.66,70.74,70.62,70.63,9632.0
2021-05-17 13:15:00,70.65,70.66,70.6,70.61,11922.0,70.65,70.66,70.6,70.61,11922.0
2021-05-17 13:20:00,70.61,70.61,70.41,70.45,15439.0,70.61,70.61,70.41,70.45,15439.0
2021-05-17 13:25:00,70.44,70.46,70.39,70.39,8375.0,70.44,70.46,70.39,70.39,8375.0
2021-05-17 13:30:00,70.39,70.4,70.28,70.28,16814.0,70.39,70.4,70.28,70.28,16814.0
2021-05-17 13:35:00,70.29,70.44,70.28,70.44,17328.0,70.29,70.44,70.28,70.44,17328.0
2021-05-17 13:40:00,70.43,70.57,70.41,70.56,19694.0,70.43,70.57,70.41,70.56,19694.0
2021-05-17 13:45:00,70.58,70.67,70.55,70.59,12593.0,70.58,70.67,70.55,70.59,12593.0
2021-05-17 13:50:00,70.59,70.65,70.52,70.58,18036.0,70.59,70.65,70.52,70.58,18036.0
2021-05-17 13:55:00,70.57,70.65,70.55,70.64,15882.0,70.57,70.65,70.55,70.64,15882.0
2021-05-17 14:00:00,70.64,70.68,70.58,70.63,73073.0,70.64,70.68,70.58,70.63,73073.0
2021-05-17 14:05:00,70.64,70.75,70.61,70.71,33659.0,70.64,70.75,70.61,70.71,33659.0
2021-05-17 14:10:00,70.71,70.76,70.61,70.66,22995.0,70.71,70.76,70.61,70.66,22995.0
2021-05-17 14:15:00,70.67,70.72,70.66,70.7,11254.0,70.67,70.72,70.66,70.7,11254.0
2021-05-17 14:20:00,70.69,70.8,70.62,70.76,26675.0,70.69,70.8,70.62,70.76,26675.0
2021-05-17 14:25:00,70.76,70.85,70.71,70.85,20388.0,70.76,70.85,70.71,70.85,20388.0
2021-05-17 14:30:00,70.85,70.85,70.69,70.77,16668.0,70.85,70.85,70.69,70.77,16668.0
2021-05-17 14:35:00,70.77,70.84,70.67,70.74,30918.0,70.77,70.84,70.67,70.74,30918.0
2021-05-17 14:40:00,70.74,70.75,70.64,70.64,9689.0,70.74,70.75,70.64,70.64,9689.0
2021-05-17 14:45:00,70.65,70.65,70.54,70.59,19381.0,70.65,70.65,70.54,70.59,19381.0
2021-05-17 14:50:00,70.59,70.75,70.59,70.73,29420.0,70.59,70.75,70.59,70.73,29420.0
2021-05-17 14:55:00,70.75,70.81,70.73,70.81,12284.0,70.75,70.81,70.73,70.81,12284.0
2021-05-17 15:00:00,70.79,70.88,70.72,70.88,30580.0,70.79,70.88,70.72,70.88,30580.0
2021-05-17 15:05:00,70.86,70.98,70.85,70.92,35495.0,70.86,70.98,70.85,70.92,35495.0
2021-05-17 15:10:00,70.92,70.97,70.86,70.89,25299.0,70.92,70.97,70.86,70.89,25299.0
2021-05-17 15:15:00,70.88,70.91,70.78,70.79,26119.0,70.88,70.91,70.78,70.79,26119.0
2021-05-17 15:20:00,70.78,70.86,70.78,70.85,25285.0,70.78,70.86,70.78,70.85,25285.0
2021-05-17 15:25:00,70.84,70.89,70.8,70.84,23982.0,70.84,70.89,70.8,70.84,23982.0
2021-05-17 15:30:00,70.84,70.84,70.74,70.74,36821.0,70.84,70.84,70.74,70.74,36821.0
2021-05-17 15:35:00,70.73,70.73,70.47,70.5,50045.0,70.73,70.73,70.47,70.5,50045.0
2021-05-17 15:40:00,70.51,70.61,70.43,70.47,43115.0,70.51,70.61,70.43,70.47,43115.0
2021-05-17 15:45:00,70.47,70.49,70.39,70.41,46496.0,70.47,70.49,70.39,70.41,46496.0
2021-05-17 15:50:00,70.41,70.49,70.35,70.49,113594.0,70.41,70.49,70.35,70.49,113594.0
2021-05-17 15:55:00,70.48,70.6,70.42,70.56,201545.0,70.48,70.6,70.42,70.56,201545.0
2021-05-18 09:30:00,70.78,71.37,70.7,70.7,115233.0,70.78,71.37,70.7,70.7,115233.0
2021-05-18 09:35:00,70.67,70.67,70.32,70.41,37646.0,70.67,70.67,70.32,70.41,37646.0
2021-05-18 09:40:00,70.41,70.68,70.34,70.48,37613.0,70.41,70.68,70.34,70.48,37613.0
2021-05-18 09:45:00,70.52,70.61,70.08,70.15,27533.0,70.52,70.61,70.08,70.15,27533.0
2021-05-18 09:50:00,70.1,70.46,70.0,70.37,34311.0,70.1,70.46,70.0,70.37,34311.0
2021-05-18 09:55:00,70.37,70.42,70.23,70.35,31500.0,70.37,70.42,70.23,70.35,31500.0
2021-05-18 10:00:00,70.33,70.57,70.26,70.57,47230.0,70.33,70.57,70.26,70.57,47230.0
2021-05-18 10:05:00,70.55,70.67,70.52,70.53,34719.0,70.55,70.67,70.52,70.53,34719.0
2021-05-18 10:10:00,70.51,70.61,70.44,70.46,28703.0,70.51,70.61,70.44,70.46,28703.0
2021-05-18 10:15:00,70.46,70.56,70.43,70.53,37942.0,70.46,70.56,70.43,70.53,37942.0
2021-05-18 10:20:00,70.52,70.66,70.42,70.66,37705.0,70.52,70.66,70.42,70.66,37705.0
2021-05-18 10:25:00,70.65,70.76,70.6,70.74,53674.0,70.65,70.76,70.6,70.74,53674.0
2021-05-18 10:30:00,70.74,70.74,70.26,70.27,36507.0,70.74,70.74,70.26,70.27,36507.0
2021-05-18 10:35:00,70.25,70.34,70.12,70.23,81955.0,70.25,70.34,70.12,70.23,81955.0
2021-05-18 10:40:00,70.23,70.41,70.23,70.31,17408.0,70.23,70.41,70.23,70.31,17408.0
2021-05-18 10:45:00,70.31,70.45,70.18,70.2,36648.0,70.31,70.45,70.18,70.2,36648.0
2021-05-18 10:50:00,70.22,70.38,70.12,70.32,83135.0,70.22,70.38,70.12,70.32,83135.0
2021-05-18 10:55:00,70.32,70.35,70.04,70.14,81269.0,70.32,70.35,70.04,70.14,81269.0
2021-05-18 11:00:00,70.14,70.18,70.08,70.17,73414.0,70.14,70.18,70.08,70.17,73414.0
2021-05-18 11:05:00,70.15,70.16,70.02,70.1,45265.0,70.15,70.16,70.02,70.1,45265.0
2021-05-18 11:10:00,70.11,70.19,70.08,70.09,43640.0,70.11,70.19,70.08,70.09,43640.0
2021-05-18 11:15:00,70.07,70.1,69.92,70.02,16477.0,70.07,70.1,69.92,70.02,16477.0
2021-05-18 11:20:00,70.01,70.11,69.97,70.08,39859.0,70.01,70.11,69.97,70.08,39859.0
2021-05-18 11:25:00,70.09,70.15,70.04,70.13,21370.0,70.09,70.15,70.04,70.13,21370.0
2021-05-18 11:30:00,70.15,70.22,70.12,70.21,42597.0,70.15,70.22,70.12,70.21,42597.0
2021-05-18 11:35:00,70.2,70.3,70.17,70.24,56352.0,70.2,70.3,70.17,70.24,56352.0
2021-05-18 11:40:00,70.23,70.24,70.11,70.12,13924.0,70.23,70.24,70.11,70.12,13924.0
2021-05-18 11:45:00,70.12,70.23,70.1,70.2,17483.0,70.12,70.23,70.1,70.2,17483.0
2021-05-18 11:50:00,70.21,70.29,70.17,70.28,18807.0,70.21,70.29,70.17,70.28,18807.0
2021-05-18 11:55:00,70.28,70.4,70.28,70.34,28590.0,70.28,70.4,70.28,70.34,28590.0
2021-05-18 12:00:00,70.33,70.4,70.3,70.4,19376.0,70.33,70.4,70.3,70.4,19376.0
2021-05-18 12:05:00,70.39,70.45,70.36,70.37,23799.0,70.39,70.45,70.36,70.37,23799.0
2021-05-18 12:10:00,70.36,70.38,70.23,70.37,45976.0,70.36,70.38,70.23,70.37,45976.0
2021-05-18 12:15:00,70.37,70.43,70.31,70.4,24456.0,70.37,70.43,70.31,70.4,24456.0
2021-05-18 12:20:00,70.4,70.49,70.34,70.49,16291.0,70.4,70.49,70.34,70.49,16291.0
2021-05-18 12:25:00,70.5,70.52,70.39,70.41,14487.0,70.5,70.52,70.39,70.41,14487.0
2021-05-18 12:30:00,70.39,70.4,70.28,70.34,15677.0,70.39,70.4,70.28,70.34,15677.0
2021-05-18 12:35:00,70.33,70.43,70.32,70.42,18120.0,70.33,70.43,70.32,70.42,18120.0
2021-05-18 12:40:00,70.42,70.46,70.39,70.44,17838.0,70.42,70.46,70.39,70.44,17838.0
2021-05-18 12:45:00,70.43,70.46,70.39,70.45,13577.0,70.43,70.46,70.39,70.45,13577.0
2021-05-18 12:50:00,70.44,70.48,70.41,70.45,21888.0,70.44,70.48,70.41,70.45,21888.0
2021-05-18 12:55:00,70.46,70.46,70.23,70.27,31463.0,70.46,70.46,70.23,70.27,31463.0
2021-05-18 13:00:00,70.27,70.37,70.25,70.37,13008.0,70.27,70.37,70.25,70.37,13008.0
2021-05-18 13:05:00,70.38,70.38,70.27,70.31,16533.0,70.38,70.38,70.27,70.31,16533.0
2021-05-18 13:10:00,70.3,70.4,70.29,70.4,20375.0,70.3,70.4,70.29,70.4,20375.0
2021-05-18 13:15:00,70.39,70.55,70.38,70.53,15682.0,70.39,70.55,70.38,70.53,15682.0
2021-05-18 13:20:00,70.55,70.62,70.49,70.59,17286.0,70.55,70.62,70.49,70.59,17286.0
2021-05-18 13:25:00,70.59,70.64,70.53,70.6,40054.0,70.59,70.64,70.53,70.6,40054.0
2021-05-18 13:30:00,70.6,70.63,70.51,70.62,18522.0,70.6,70.63,70.51,70.62,18522.0
2021-05-18 13:35:00,70.61,70.62,70.58,70.58,16562.0,70.61,70.62,70.58,70.58,16562.0
2021-05-18 13:40:00,70.58,70.79,70.57,70.74,19743.0,70.58,70.79,70.57,70.74,19743.0
2021-05-18 13:45:00,70.75,70.9,70.74,70.88,43540.0,70.75,70.9,70.74,70.88,43540.0
2021-05-18 13:50:00,70.87,70.91,70.75,70.91,56653.0,70.87,70.91,70.75,70.91,56653.0
2021-05-18 13:55:00,70.93,71.05,70.91,70.95,118474.0,70.93,71.05,70.91,70.95,118474.0
2021-05-18 14:00:00,70.96,71.06,70.89,70.97,39266.0,70.96,71.06,70.89,70.97,39266.0
2021-05-18 14:05:00,70.97,71.0,70.82,70.84,97335.0,70.97,71.0,70.82,70.84,97335.0
2021-05-18 14:10:00,70.84,70.9,70.75,70.77,26332.0,70.84,70.9,70.75,70.77,26332.0
2021-05-18 14:15:00,70.77,70.93,70.75,70.85,54275.0,70.77,70.93,70.75,70.85,54275.0
2021-05-18 14:20:00,70.85,70.93,70.79,70.93,24094.0,70.85,70.93,70.79,70.93,24094.0
2021-05-18 14:25:00,70.91,70.95,70.8,70.8,62555.0,70.91,70.95,70.8,70.8,62555.0
2021-05-18 14:30:00,70.8,70.98,70.79,70.95,84905.0,70.8,70.98,70.79,70.95,84905.0
2021-05-18 14:35:00,70.95,71.0,70.84,70.86,61831.0,70.95,71.0,70.84,70.86,61831.0
2021-05-18 14:40:00,70.87,70.89,70.64,70.73,59281.0,70.87,70.89,70.64,70.73,59281.0
2021-05-18 14:45:00,70.73,70.77,70.62,70.74,21218.0,70.73,70.77,70.62,70.74,21218.0
2021-05-18 14:50:00,70.73,70.79,70.68,70.71,18125.0,70.73,70.79,70.68,70.71,18125.0
2021-05-18 14:55:00,70.71,70.82,70.7,70.8,22097.0,70.71,70.82,70.7,70.8,22097.0
2021-05-18 15:00:00,70.81,70.91,70.74,70.91,29502.0,70.81,70.91,70.74,70.91,29502.0
2021-05-18 15:05:00,70.92,70.98,70.86,70.94,161816.0,70.92,70.98,70.86,70.94,161816.0
2021-05-18 15:10:00,70.94,70.96,70.78,70.81,48203.0,70.94,70.96,70.78,70.81,48203.0
2021-05-18 15:15:00,70.81,70.86,70.78,70.85,16907.0,70.81,70.86,70.78,70.85,16907.0
2021-05-18 15:20:00,70.85,70.9,70.79,70.8,24077.0,70.85,70.9,70.79,70.8,24077.0
2021-05-18 15:25:00,70.79,70.88,70.78,70.86,37958.0,70.79,70.88,70.78,70.86,37958.0
2021-05-18 15:30:00,70.86,70.91,70.84,70.88,33516.0,70.86,70.91,70.84,70.88,33516.0
2021-05-18 15:35:00,70.87,70.88,70.74,70.76,40889.0,70.87,70.88,70.74,70.76,40889.0
2021-05-18 15:40:00,70.77,70.78,70.64,70.64,43853.0,70.77,70.78,70.64,70.64,43853.0
2021-05-18 15:45:00,70.64,70.64,70.55,70.59,63682.0,70.64,70.64,70.55,70.59,63682.0
2021-05-18 15:50:00,70.59,70.59,70.46,70.53,106977.0,70.59,70.59,70.46,70.53,106977.0
2021-05-18 15:55:00,70.53,70.78,70.53,70.73,427755.0,70.53,70.78,70.53,70.73,427755.0
2021-05-19 09:30:00,70.75,71.03,70.46,70.76,82406.0,70.75,71.03,70.46,70.76,82406.0
2021-05-19 09:35:00,70.8,70.92,70.57,70.89,86549.0,70.8,70.92,70.57,70.89,86549.0
2021-05-19 09:40:00,70.91,70.93,70.57,70.75,90679.0,70.91,70.93,70.57,70.75,90679.0
2021-05-19 09:45:00,70.75,70.84,70.6,70.61,59489.0,70.75,70.84,70.6,70.61,59489.0
2021-05-19 09:50:00,70.63,70.74,70.47,70.66,127291.0,70.63,70.74,70.47,70.66,127291.0
2021-05-19 09:55:00,70.64,70.88,70.61,70.79,25483.0,70.64,70.88,70.61,70.79,25483.0
2021-05-19 10:00:00,70.8,71.02,70.72,70.87,48797.0,70.8,71.02,70.72,70.87,48797.0
2021-05-19 10:05:00,70.85,70.93,70.63,70.74,49048.0,70.85,70.93,70.63,70.74,49048.0
2021-05-19 10:10:00,70.75,70.77,70.55,70.59,29403.0,70.75,70.77,70.55,70.59,29403.0
2021-05-19 10:15:00,70.59,70.77,70.56,70.72,35032.0,70.59,70.77,70.56,70.72,35032.0
2021-05-19 10:20:00,70.71,70.81,70.41,70.44,66489.0,70.71,70.81,70.41,70.44,66489.0
2021-05-19 10:25:00,70.4,70.51,70.34,70.43,16171.0,70.4,70.51,70.34,70.43,16171.0
2021-05-19 10:30:00,70.46,70.7,70.4,70.65,53436.0,70.46,70.7,70.4,70.65,53436.0
2021-05-19 10:35:00,70.67,70.74,70.5,70.51,27729.0,70.67,70.74,70.5,70.51,27729.0
2021-05-19 10:40:00,70.51,70.55,70.32,70.43,42077.0,70.51,70.55,70.32,70.43,42077.0
2021-05-19 10:45:00,70.45,70.63,70.38,70.62,27400.0,70.45,70.63,70.38,70.62,27400.0
2021-05-19 10:50:00,70.61,70.84,70.6,70.75,25990.0,70.61,70.84,70.6,70.75,25990.0
2021-05-19 10:55:00,70.78,70.8,70.66,70.73,14058.0,70.78,70.8,70.66,70.73,14058.0
2021-05-19 11:00:00,70.71,70.8,70.63,70.66,34213.0,70.71,70.8,70.63,70.66,34213.0
2021-05-19 11:05:00,70.68,70.74,70.51,70.55,20853.0,70.68,70.74,70.51,70.55,20853.0
2021-05-19 11:10:00,70.5,70.65,70.5,70.61,25685.0,70.5,70.65,70.5,70.61,25685.0
2021-05-19 11:15:00,70.63,70.68,70.46,70.47,59153.0,70.63,70.68,70.46,70.47,59153.0
2021-05-19 11:20:00,70.49,70.67,70.43,70.63,34439.0,70.49,70.67,70.43,70.63,34439.0
2021-05-19 11:25:00,70.64,70.74,70.56,70.57,15131.0,70.64,70.74,70.56,70.57,15131.0
2021-05-19 11:30:00,70.57,70.63,70.47,70.56,36123.0,70.57,70.63,70.47,70.56,36123.0
2021-05-19 11:35:00,70.57,70.67,70.49,70.58,38254.0,70.57,70.67,70.49,70.58,38254.0
2021-05-19 11:40:00,70.57,70.59,70.29,70.32,66397.0,70.57,70.59,70.29,70.32,66397.0
2021-05-19 11:45:00,70.29,70.45,70.27,70.45,30076.0,70.29,70.45,70.27,70.45,30076.0
2021-05-19 11:50:00,70.47,70.48,70.35,70.37,18959.0,70.47,70.48,70.35,70.37,18959.0
2021-05-19 11:55:00,70.35,70.44,70.29,70.37,29845.0,70.35,70.44,70.29,70.37,29845.0
2021-05-19 12:00:00,70.35,70.35,70.29,70.34,26892.0,70.35,70.35,70.29,70.34,26892.0
2021-05-19 12:05:00,70.34,70.4,70.29,70.32,37868.0,70.34,70.4,70.29,70.32,37868.0
2021-05-19 12:10:00,70.34,70.46,70.33,70.41,23083.0,70.34,70.46,70.33,70.41,23083.0
2021-05-19 12:15:00,70.41,70.6,70.39,70.59,38320.0,70.41,70.6,70.39,70.59,38320.0
2021-05-19 12:20:00,70.58,70.69,70.58,70.65,17805.0,70.58,70.69,70.58,70.65,17805.0
2021-05-19 12:25:00,70.63,70.68,70.58,70.67,12462.0,70.63,70.68,70.58,70.67,12462.0
2021-05-19 12:30:00,70.66,70.77,70.61,70.77,13489.0,70.66,70.77,70.61,70.77,13489.0
2021-05-19 12:35:00,70.75,70.75,70.67,70.67,9930.0,70.75,70.75,70.67,70.67,9930.0
2021-05-19 12:40:00,70.68,70.82,70.68,70.76,17573.0,70.68,70.82,70.68,70.76,17573.0
2021-05-19 12:45:00,70.76,70.83,70.71,70.74,18460.0,70.76,70.83,70.71,70.74,18460.0
2021-05-19 12:50:00,70.76,70.86,70.76,70.82,11828.0,70.76,70.86,70.76,70.82,11828.0
2021-05-19 12:55:00,70.82,70.85,70.78,70.81,11794.0,70.82,70.85,70.78,70.81,11794.0
2021-05-19 13:00:00,70.81,70.89,70.79,70.85,18797.0,70.81,70.89,70.79,70.85,18797.0
2021-05-19 13:05:00,70.85,71.0,70.84,70.97,56576.0,70.85,71.0,70.84,70.97,56576.0
2021-05-19 13:10:00,70.96,71.02,70.96,71.01,12997.0,70.96,71.02,70.96,71.01,12997.0
2021-05-19 13:15:00,71.01,71.06,71.01,71.02,16382.0,71.01,71.06,71.01,71.02,16382.0
2021-05-19 13:20:00,71.04,71.05,70.95,70.98,10369.0,71.04,71.05,70.95,70.98,10369.0
2021-05-19 13:25:00,70.99,70.99,70.9,70.94,13844.0,70.99,70.99,70.9,70.94,13844.0
2021-05-19 13:30:00,70.94,70.94,70.87,70.89,17197.0,70.94,70.94,70.87,70.89,17197.0
2021-05-19 13:35:00,70.87,70.93,70.81,70.91,32306.0,70.87,70.93,70.81,70.91,32306.0
2021-05-19 13:40:00,70.9,70.96,70.87,70.91,15728.0,70.9,70.96,70.87,70.91,15728.0
2021-05-19 13:45:00,70.91,71.01,70.9,70.98,18038.0,70.91,71.01,70.9,70.98,18038.0
2021-05-19 13:50:00,70.98,71.05,70.98,71.05,11730.0,70.98,71.05,70.98,71.05,11730.0
2021-05-19 13:55:00,71.04,71.04,70.9,70.9,11708.0,71.04,71.04,70.9,70.9,11708.0
2021-05-19 14:00:00,70.9,71.06,70.87,70.9,19229.0,70.9,71.06,70.87,70.9,19229.0
2021-05-19 14:05:00,70.88,70.89,70.66,70.66,15065.0,70.88,70.89,70.66,70.66,15065.0
2021-05-19 14:10:00,70.68,70.69,70.52,70.53,17876.0,70.68,70.69,70.52,70.53,17876.0
2021-05-19 14:15:00,70.52,70.57,70.5,70.55,20670.0,70.52,70.57,70.5,70.55,20670.0
2021-05-19 14:20:00,70.56,70.81,70.56,70.79,30630.0,70.56,70.81,70.56,70.79,30630.0
2021-05-19 14:25:00,70.78,70.78,70.68,70.74,18264.0,70.78,70.78,70.68,70.74,18264.0
2021-05-19 14:30:00,70.76,70.8,70.61,70.62,15809.0,70.76,70.8,70.61,70.62,15809.0
2021-05-19 14:35:00,70.61,70.63,70.45,70.52,33916.0,70.61,70.63,70.45,70.52,33916.0
2021-05-19 14:40:00,70.52,70.65,70.48,70.56,100897.0,70.52,70.65,70.48,70.56,100897.0
2021-05-19 14:45:00,70.54,70.65,70.51,70.58,35996.0,70.54,70.65,70.51,70.58,35996.0
2021-05-19 14:50:00,70.58,70.64,70.58,70.63,19023.0,70.58,70.64,70.58,70.63,19023.0
2021-05-19 14:55:00,70.64,70.7,70.58,70.6,19371.0,70.64,70.7,70.58,70.6,19371.0
2021-05-19 15:00:00,70.59,70.6,70.51,70.55,11791.0,70.59,70.6,70.51,70.55,11791.0
2021-05-19 15:05:00,70.55,70.66,70.55,70.63,25797.0,70.55,70.66,70.55,70.63,25797.0
2021-05-19 15:10:00,70.61,70.74,70.59,70.69,24764.0,70.61,70.74,70.59,70.69,24764.0
2021-05-19 15:15:00,70.68,70.79,70.68,70.77,29567.0,70.68,70.79,70.68,70.77,29567.0
2021-05-19 15:20:00,70.77,70.88,70.74,70.84,26598.0,70.77,70.88,70.74,70.84,26598.0
2021-05-19 15:25:00,70.83,70.9,70.8,70.87,25239.0,70.83,70.9,70.8,70.87,25239.0
2021-05-19 15:30:00,70.86,70.86,70.7,70.76,34361.0,70.86,70.86,70.7,70.76,34361.0
2021-05-19 15:35:00,70.76,70.83,70.75,70.8,25132.0,70.76,70.83,70.75,70.8,25132.0
2021-05-19 15:40:00,70.78,70.8,70.63,70.63,101715.0,70.78,70.8,70.63,70.63,101715.0
2021-05-19 15:45:00,70.63,70.72,70.58,70.72,102168.0,70.63,70.72,70.58,70.72,102168.0
2021-05-19 15:50:00,70.73,70.81,70.64,70.76,129169.0,70.73,70.81,70.64,70.76,129169.0
2021-05-19 15:55:00,70.76,71.04,70.74,70.91,253877.0,70.76,71.04,70.74,70.91,253877.0
2021-05-20 09:30:00,70.68,70.91,70.59,70.59,79882.0,70.68,70.91,70.59,70.59,79882.0
2021-05-20 09:35:00,70.58,70.73,70.55,70.58,19934.0,70.58,70.73,70.55,70.58,19934.0
2021-05-20 09:40:00,70.56,70.56,70.3,70.37,23685.0,70.56,70.56,70.3,70.37,23685.0
2021-05-20 09:45:00,70.41,70.69,70.38,70.53,32303.0,70.41,70.69,70.38,70.53,32303.0
2021-05-20 09:50:00,70.47,70.56,70.34,70.5,17278.0,70.47,70.56,70.34,70.5,17278.0
2021-05-20 09:55:00,70.52,70.56,70.33,70.38,19432.0,70.52,70.56,70.33,70.38,19432.0
2021-05-20 10:00:00,70.37,70.59,70.28,70.54,25822.0,70.37,70.59,70.28,70.54,25822.0
2021-05-20 10:05:00,70.56,71.1,70.53,71.06,131811.0,70.56,71.1,70.53,71.06,131811.0
2021-05-20 10:10:00,71.06,71.06,70.79,70.81,47710.0,71.06,71.06,70.79,70.81,47710.0
2021-05-20 10:15:00,70.81,70.91,70.8,70.82,20430.0,70.81,70.91,70.8,70.82,20430.0
2021-05-20 10:20:00,70.82,71.01,70.76,70.93,37817.0,70.82,71.01,70.76,70.93,37817.0
2021-05-20 10:25:00,70.91,71.0,70.9,70.99,18955.0,70.91,71.0,70.9,70.99,18955.0
2021-05-20 10:30:00,70.98,71.05,70.9,70.95,24714.0,70.98,71.05,70.9,70.95,24714.0
2021-05-20 10:35:00,70.94,71.1,70.92,71.08,51199.0,70.94,71.1,70.92,71.08,51199.0
2021-05-20 10:40:00,71.09,71.23,71.04,71.18,213386.0,71.09,71.23,71.04,71.18,213386.0
2021-05-20 10:45:00,71.17,71.43,71.17,71.4,43640.0,71.17,71.43,71.17,71.4,43640.0
2021-05-20 10:50:00,71.37,71.39,71.3,71.32,17170.0,71.37,71.39,71.3,71.32,17170.0
2021-05-20 10:55:00,71.31,71.33,71.25,71.31,32706.0,71.31,71.33,71.25,71.31,32706.0
2021-05-20 11:00:00,71.31,71.4,71.29,71.31,97894.0,71.31,71.4,71.29,71.31,97894.0
2021-05-20 11:05:00,71.3,71.56,71.3,71.55,61353.0,71.3,71.56,71.3,71.55,61353.0
2021-05-20 11:10:00,71.55,71.7,71.54,71.6,42457.0,71.55,71.7,71.54,71.6,42457.0
2021-05-20 11:15:00,71.57,71.67,71.54,71.67,36519.0,71.57,71.67,71.54,71.67,36519.0
2021-05-20 11:20:00,71.68,71.87,71.61,71.86,42555.0,71.68,71.87,71.61,71.86,42555.0
2021-05-20 11:25:00,71.84,71.97,71.83,71.94,26192.0,71.84,71.97,71.83,71.94,26192.0
2021-05-20 11:30:00,71.94,72.08,71.91,72.06,76047.0,71.94,72.08,71.91,72.06,76047.0
2021-05-20 11:35:00,72.05,72.41,72.05,72.13,401731.0,72.05,72.41,72.05,72.13,401731.0
2021-05-20 11:40:00,72.13,72.16,71.82,72.14,134094.0,72.13,72.16,71.82,72.14,134094.0
2021-05-20 11:45:00,72.14,72.3,72.02,72.21,281200.0,72.14,72.3,72.02,72.21,281200.0
2021-05-20 11:50:00,72.2,72.31,72.19,72.29,102110.0,72.2,72.31,72.19,72.29,102110.0
2021-05-20 11:55:00,72.3,72.39,72.15,72.3,264782.0,72.3,72.39,72.15,72.3,264782.0
2021-05-20 12:00:00,72.3,72.34,72.24,72.25,42756.0,72.3,72.34,72.24,72.25,42756.0
2021-05-20 12:05:00,72.25,72.32,72.22,72.29,32929.0,72.25,72.32,72.22,72.29,32929.0
2021-05-20 12:10:00,72.28,72.45,72.27,72.28,26149.0,72.28,72.45,72.27,72.28,26149.0
2021-05-20 12:15:00,72.3,72.32,72.07,72.11,32286.0,72.3,72.32,72.07,72.11,32286.0
2021-05-20 12:20:00,72.12,72.13,71.96,72.02,22553.0,72.12,72.13,71.96,72.02,22553.0
2021-05-20 12:25:00,72.02,72.19,72.02,72.06,23888.0,72.02,72.19,72.02,72.06,23888.0
2021-05-20 12:30:00,72.08,72.18,72.07,72.18,22966.0,72.08,72.18,72.07,72.18,22966.0
2021-05-20 12:35:00,72.16,72.17,72.07,72.16,32008.0,72.16,72.17,72.07,72.16,32008.0
2021-05-20 12:40:00,72.16,72.16,71.98,72.1,49671.0,72.16,72.16,71.98,72.1,49671.0
2021-05-20 12:45:00,72.09,72.25,72.09,72.24,55014.0,72.09,72.25,72.09,72.24,55014.0
2021-05-20 12:50:00,72.25,72.35,72.22,72.26,78028.0,72.25,72.35,72.22,72.26,78028.0
2021-05-20 12:55:00,72.24,72.3,72.24,72.25,31563.0,72.24,72.3,72.24,72.25,31563.0
2021-05-20 13:00:00,72.25,72.29,72.19,72.28,38071.0,72.25,72.29,72.19,72.28,38071.0
2021-05-20 13:05:00,72.28,72.33,72.24,72.25,21957.0,72.28,72.33,72.24,72.25,21957.0
2021-05-20 13:10:00,72.26,72.39,72.25,72.37,160338.0,72.26,72.39,72.25,72.37,160338.0
2021-05-20 13:15:00,72.39,72.42,72.28,72.36,111051.0,72.39,72.42,72.28,72.36,111051.0
2021-05-20 13:20:00,72.37,72.43,72.21,72.25,46475.0,72.37,72.43,72.21,72.25,46475.0
2021-05-20 13:25:00,72.24,72.34,72.17,72.27,92025.0,72.24,72.34,72.17,72.27,92025.0
2021-05-20 13:30:00,72.25,72.26,72.02,72.08,102459.0,72.25,72.26,72.02,72.08,102459.0
2021-05-20 13:35:00,72.07,72.32,72.04,72.22,77911.0,72.07,72.32,72.04,72.22,77911.0
2021-05-20 13:40:00,72.21,72.21,71.88,71.88,22712.0,72.21,72.21,71.88,71.88,22712.0
2021-05-20 13:45:00,71.86,72.05,71.81,72.01,52734.0,71.86,72.05,71.81,72.01,52734.0
2021-05-20 13:50:00,72.0,72.0,71.88,71.98,36273.0,72.0,72.0,71.88,71.98,36273.0
2021-05-20 13:55:00,71.99,72.04,71.94,71.95,29527.0,71.99,72.04,71.94,71.95,29527.0
2021-05-20 14:00:00,71.96,72.0,71.93,71.98,52120.0,71.96,72.0,71.93,71.98,52120.0
2021-05-20 14:05:00,71.98,71.98,71.93,71.97,29730.0,71.98,71.98,71.93,71.97,29730.0
2021-05-20 14:10:00,71.97,72.0,71.92,71.98,39746.0,71.97,72.0,71.92,71.98,39746.0
2021-05-20 14:15:00,71.97,71.99,71.93,71.95,40735.0,71.97,71.99,71.93,71.95,40735.0
2021-05-20 14:20:00,71.96,71.96,71.75,71.92,89638.0,71.96,71.96,71.75,71.92,89638.0
2021-05-20 14:25:00,71.92,72.02,71.89,71.98,134087.0,71.92,72.02,71.89,71.98,134087.0
2021-05-20 14:30:00,72.0,72.02,71.89,71.92,76570.0,72.0,72.02,71.89,71.92,76570.0
2021-05-20 14:35:00,71.91,72.0,71.91,71.96,52255.0,71.91,72.0,71.91,71.96,52255.0
2021-05-20 14:40:00,71.96,71.98,71.77,71.94,99757.0,71.96,71.98,71.77,71.94,99757.0
2021-05-20 14:45:00,71.92,72.0,71.9,71.98,62963.0,71.92,72.0,71.9,71.98,62963.0
2021-05-20 14:50:00,71.96,71.97,71.89,71.96,130616.0,71.96,71.97,71.89,71.96,130616.0
2021-05-20 14:55:00,71.95,72.03,71.79,71.99,150428.0,71.95,72.03,71.79,71.99,150428.0
2021-05-20 15:00:00,71.99,71.99,71.86,71.95,109281.0,71.99,71.99,71.86,71.95,109281.0
2021-05-20 15:05:00,71.94,71.97,71.65,71.71,93647.0,71.94,71.97,71.65,71.71,93647.0
2021-05-20 15:10:00,71.69,71.85,71.68,71.78,56015.0,71.69,71.85,71.68,71.78,56015.0
2021-05-20 15:15:00,71.78,71.78,71.56,71.64,47958.0,71.78,71.78,71.56,71.64,47958.0
2021-05-20 15:20:00,71.65,71.89,71.56,71.86,114874.0,71.65,71.89,71.56,71.86,114874.0
2021-05-20 15:25:00,71.85,71.88,71.84,71.86,47507.0,71.85,71.88,71.84,71.86,47507.0
2021-05-20 15:30:00,71.86,71.86,71.77,71.79,89973.0,71.86,71.86,71.77,71.79,89973.0
2021-05-20 15:35:00,71.79,71.87,71.79,71.81,115028.0,71.79,71.87,71.79,71.81,115028.0
2021-05-20 15:40:00,71.81,71.83,71.66,71.68,85830.0,71.81,71.83,71.66,71.68,85830.0
2021-05-20 15:45:00,71.68,71.82,71.65,71.73,217224.0,71.68,71.82,71.65,71.73,217224.0
2021-05-20 15:50:00,71.72,71.8,71.62,71.78,233421.0,71.72,71.8,71.62,71.78,233421.0
2021-05-20 15:55:00,71.78,71.92,71.69,71.8,466101.0,71.78,71.92,71.69,71.8,466101.0
2021-05-21 09:30:00,72.12,72.71,72.03,72.63,141353.0,72.12,72.71,72.03,72.63,141353.0
2021-05-21 09:35:00,72.66,73.24,72.64,73.23,65932.0,72.66,73.24,72.64,73.23,65932.0
2021-05-21 09:40:00,73.23,73.37,73.01,73.28,82720.0,73.23,73.37,73.01,73.28,82720.0
2021-05-21 09:45:00,73.28,73.46,73.2,73.45,51722.0,73.28,73.46,73.2,73.45,51722.0
2021-05-21 09:50:00,73.47,73.47,73.27,73.27,43159.0,73.47,73.47,73.27,73.27,43159.0
2021-05-21 09:55:00,73.28,73.38,73.23,73.34,43565.0,73.28,73.38,73.23,73.34,43565.0
2021-05-21 10:00:00,73.32,73.39,73.17,73.39,63321.0,73.32,73.39,73.17,73.39,63321.0
2021-05-21 10:05:00,73.41,73.64,73.38,73.55,46505.0,73.41,73.64,73.38,73.55,46505.0
2021-05-21 10:10:00,73.55,73.73,73.55,73.72,28733.0,73.55,73.73,73.55,73.72,28733.0
2021-05-21 10:15:00,73.73,73.96,73.71,73.93,90449.0,73.73,73.96,73.71,73.93,90449.0
2021-05-21 10:20:00,73.92,73.94,73.57,73.7,119306.0,73.92,73.94,73.57,73.7,119306.0
2021-05-21 10:25:00,73.7,73.9,73.69,73.84,40621.0,73.7,73.9,73.69,73.84,40621.0
2021-05-21 10:30:00,73.84,73.89,73.58,73.58,57216.0,73.84,73.89,73.58,73.58,57216.0
2021-05-21 10:35:00,73.57,73.65,73.4,73.65,28408.0,73.57,73.65,73.4,73.65,28408.0
2021-05-21 10:40:00,73.67,73.74,73.58,73.59,28002.0,73.67,73.74,73.58,73.59,28002.0
2021-05-21 10:45:00,73.58,73.69,73.49,73.68,27847.0,73.58,73.69,73.49,73.68,27847.0
2021-05-21 10:50:00,73.69,73.72,73.55,73.58,56048.0,73.69,73.72,73.55,73.58,56048.0
2021-05-21 10:55:00,73.59,73.7,73.54,73.56,81539.0,73.59,73.7,73.54,73.56,81539.0
2021-05-21 11:00:00,73.56,73.7,73.52,73.64,43462.0,73.56,73.7,73.52,73.64,43462.0
2021-05-21 11:05:00,73.63,73.78,73.59,73.74,25914.0,73.63,73.78,73.59,73.74,25914.0
2021-05-21 11:10:00,73.74,73.83,73.66,73.81,25368.0,73.74,73.83,73.66,73.81,25368.0
2021-05-21 11:15:00,73.81,73.85,73.76,73.81,28643.0,73.81,73.85,73.76,73.81,28643.0
2021-05-21 11:20:00,73.81,73.9,73.8,73.85,12273.0,73.81,73.9,73.8,73.85,12273.0
2021-05-21 11:25:00,73.84,73.85,73.65,73.8,49874.0,73.84,73.85,73.65,73.8,49874.0
2021-05-21 11:30:00,73.8,73.94,73.8,73.92,28445.0,73.8,73.94,73.8,73.92,28445.0
2021-05-21 11:35:00,73.92,73.94,73.81,73.84,42785.0,73.92,73.94,73.81,73.84,42785.0
2021-05-21 11:40:00,73.84,73.96,73.82,73.9,30167.0,73.84,73.96,73.82,73.9,30167.0
2021-05-21 11:45:00,73.91,73.93,73.78,73.82,39306.0,73.91,73.93,73.78,73.82,39306.0
2021-05-21 11:50:00,73.82,73.84,73.78,73.81,49321.0,73.82,73.84,73.78,73.81,49321.0
2021-05-21 11:55:00,73.81,73.82,73.41,73.41,27547.0,73.81,73.82,73.41,73.41,27547.0
2021-05-21 12:00:00,73.43,73.43,73.13,73.21,32477.0,73.43,73.43,73.13,73.21,32477.0
2021-05-21 12:05:00,73.2,73.31,72.96,72.98,94237.0,73.2,73.31,72.96,72.98,94237.0
2021-05-21 12:10:00,72.96,73.19,72.96,73.17,28104.0,72.96,73.19,72.96,73.17,28104.0
2021-05-21 12:15:00,73.17,73.31,73.17,73.31,48886.0,73.17,73.31,73.17,73.31,48886.0
2021-05-21 12:20:00,73.31,73.38,73.25,73.31,135295.0,73.31,73.38,73.25,73.31,135295.0
2021-05-21 12:25:00,73.31,73.49,73.29,73.42,77217.0,73.31,73.49,73.29,73.42,77217.0
2021-05-21 12:30:00,73.4,73.5,73.31,73.4,139667.0,73.4,73.5,73.31,73.4,139667.0
2021-05-21 12:35:00,73.39,73.4,73.22,73.26,34116.0,73.39,73.4,73.22,73.26,34116.0
2021-05-21 12:40:00,73.26,73.35,73.25,73.34,17782.0,73.26,73.35,73.25,73.34,17782.0
2021-05-21 12:45:00,73.34,73.37,73.29,73.31,38631.0,73.34,73.37,73.29,73.31,38631.0
2021-05-21 12:50:00,73.32,73.37,73.07,73.08,81771.0,73.32,73.37,73.07,73.08,81771.0
2021-05-21 12:55:00,73.09,73.16,73.01,73.09,29681.0,73.09,73.16,73.01,73.09,29681.0
2021-05-21 13:00:00,73.08,73.17,73.06,73.16,52129.0,73.08,73.17,73.06,73.16,52129.0
2021-05-21 13:05:00,73.16,73.25,73.15,73.18,35556.0,73.16,73.25,73.15,73.18,35556.0
2021-05-21 13:10:00,73.18,73.21,73.15,73.19,18063.0,73.18,73.21,73.15,73.19,18063.0
2021-05-21 13:15:00,73.18,73.18,72.96,72.99,22404.0,73.18,73.18,72.96,72.99,22404.0
2021-05-21 13:20:00,72.99,72.99,72.9,72.93,26725.0,72.99,72.99,72.9,72.93,26725.0
2021-05-21 13:25:00,72.93,73.12,72.93,73.08,55608.0,72.93,73.12,72.93,73.08,55608.0
2021-05-21 13:30:00,73.08,73.14,73.03,73.13,60204.0,73.08,73.14,73.03,73.13,60204.0
2021-05-21 13:35:00,73.12,73.2,73.09,73.17,76527.0,73.12,73.2,73.09,73.17,76527.0
2021-05-21 13:40:00,73.17,73.24,73.06,73.2,71676.0,73.17,73.24,73.06,73.2,71676.0
2021-05-21 13:45:00,73.2,73.27,73.03,73.19,90156.0,73.2,73.27,73.03,73.19,90156.0
2021-05-21 13:50:00,73.2,73.21,73.15,73.17,43780.0,73.2,73.21,73.15,73.17,43780.0
2021-05-21 13:55:00,73.17,73.22,73.14,73.2,37787.0,73.17,73.22,73.14,73.2,37787.0
2021-05-21 14:00:00,73.19,73.23,73.07,73.12,82958.0,73.19,73.23,73.07,73.12,82958.0
2021-05-21 14:05:00,73.12,73.29,73.07,73.27,188928.0,73.12,73.29,73.07,73.27,188928.0
2021-05-21 14:10:00,73.27,73.36,73.19,73.2,90568.0,73.27,73.36,73.19,73.2,90568.0
2021-05-21 14:15:00,73.2,73.38,73.2,73.38,94457.0,73.2,73.38,73.2,73.38,94457.0
2021-05-21 14:20:00,73.37,73.44,73.32,73.44,50777.0,73.37,73.44,73.32,73.44,50777.0
2021-05-21 14:25:00,73.44,73.49,73.35,73.42,72335.0,73.44,73.49,73.35,73.42,72335.0
2021-05-21 14:30:00,73.41,73.45,73.26,73.26,109666.0,73.41,73.45,73.26,73.26,109666.0
2021-05-21 14:35:00,73.25,73.3,73.12,73.13,39333.0,73.25,73.3,73.12,73.13,39333.0
2021-05-21 14:40:00,73.11,73.11,72.93,72.98,21745.0,73.11,73.11,72.93,72.98,21745.0
2021-05-21 14:45:00,72.98,73.19,72.98,73.19,56692.0,72.98,73.19,72.98,73.19,56692.0
2021-05-21 14:50:00,73.16,73.35,73.15,73.3,104019.0,73.16,73.35,73.15,73.3,104019.0
2021-05-21 14:55:00,73.31,73.33,73.11,73.29,82778.0,73.31,73.33,73.11,73.29,82778.0
2021-05-21 15:00:00,73.27,73.37,73.19,73.36,118108.0,73.27,73.37,73.19,73.36,118108.0
2021-05-21 15:05:00,73.36,73.49,73.3,73.44,58767.0,73.36,73.49,73.3,73.44,58767.0
2021-05-21 15:10:00,73.44,73.61,73.44,73.61,111183.0,73.44,73.61,73.44,73.61,111183.0
2021-05-21 15:15:00,73.6,73.72,73.56,73.71,103412.0,73.6,73.72,73.56,73.71,103412.0
2021-05-21 15:20:00,73.7,73.83,73.69,73.82,144208.0,73.7,73.83,73.69,73.82,144208.0
2021-05-21 15:25:00,73.82,73.87,73.72,73.86,170236.0,73.82,73.87,73.72,73.86,170236.0
2021-05-21 15:30:00,73.86,73.88,73.56,73.59,141464.0,73.86,73.88,73.56,73.59,141464.0
2021-05-21 15:35:00,73.58,73.76,73.5,73.75,117766.0,73.58,73.76,73.5,73.75,117766.0
2021-05-21 15:40:00,73.73,73.76,73.46,73.46,130149.0,73.73,73.76,73.46,73.46,130149.0
2021-05-21 15:45:00,73.47,73.73,73.41,73.69,171528.0,73.47,73.73,73.41,73.69,171528.0
2021-05-21 15:50:00,73.67,73.71,73.59,73.67,154027.0,73.67,73.71,73.59,73.67,154027.0
2021-05-21 15:55:00,73.66,73.74,73.58,73.73,555885.0,73.66,73.74,73.58,73.73,555885.0
2021-05-24 09:30:00,73.96,74.19,73.81,73.91,84097.0,73.96,74.19,73.81,73.91,84097.0
2021-05-24 09:35:00,73.87,74.04,73.77,73.93,122014.0,73.87,74.04,73.77,73.93,122014.0
2021-05-24 09:40:00,73.94,74.03,73.62,73.95,125104.0,73.94,74.03,73.62,73.95,125104.0
2021-05-24 09:45:00,73.95,74.14,73.87,74.06,67538.0,73.95,74.14,73.87,74.06,67538.0
2021-05-24 09:50:00,74.05,74.06,73.86,73.94,56679.0,74.05,74.06,73.86,73.94,56679.0
2021-05-24 09:55:00,73.96,74.07,73.86,74.01,41435.0,73.96,74.07,73.86,74.01,41435.0
2021-05-24 10:00:00,74.0,74.04,73.91,74.03,45939.0,74.0,74.04,73.91,74.03,45939.0
2021-05-24 10:05:00,74.03,74.04,73.97,74.0,34975.0,74.03,74.04,73.97,74.0,34975.0
2021-05-24 10:10:00,74.0,74.03,73.9,74.02,113096.0,74.0,74.03,73.9,74.02,113096.0
2021-05-24 10:15:00,74.02,74.3,73.99,74.3,46475.0,74.02,74.3,73.99,74.3,46475.0
2021-05-24 10:20:00,74.26,74.26,74.11,74.21,26997.0,74.26,74.26,74.11,74.21,26997.0
2021-05-24 10:25:00,74.21,74.39,74.18,74.22,44029.0,74.21,74.39,74.18,74.22,44029.0
2021-05-24 10:30:00,74.2,74.24,74.11,74.2,28392.0,74.2,74.24,74.11,74.2,28392.0
2021-05-24 10:35:00,74.19,74.25,73.98,74.06,34621.0,74.19,74.25,73.98,74.06,34621.0
2021-05-24 10:40:00,74.08,74.11,73.97,74.02,31222.0,74.08,74.11,73.97,74.02,31222.0
2021-05-24 10:45:00,74.01,74.1,73.99,74.02,65954.0,74.01,74.1,73.99,74.02,65954.0
2021-05-24 10:50:00,74.02,74.11,73.94,73.96,62078.0,74.02,74.11,73.94,73.96,62078.0
2021-05-24 10:55:00,73.97,74.02,73.89,74.0,31181.0,73.97,74.02,73.89,74.0,31181.0
2021-05-24 11:00:00,74.0,74.07,73.97,74.03,41488.0,74.0,74.07,73.97,74.03,41488.0
2021-05-24 11:05:00,74.02,74.03,73.98,74.01,17917.0,74.02,74.03,73.98,74.01,17917.0
2021-05-24 11:10:00,74.01,74.04,73.96,73.97,26895.0,74.01,74.04,73.96,73.97,26895.0
2021-05-24 11:15:00,73.96,73.99,73.89,73.96,41822.0,73.96,73.99,73.89,73.96,41822.0
2021-05-24 11:20:00,73.97,74.01,73.95,73.98,11390.0,73.97,74.01,73.95,73.98,11390.0
2021-05-24 11:25:00,73.97,74.07,73.96,74.06,17216.0,73.97,74.07,73.96,74.06,17216.0
2021-05-24 11:30:00,74.07,74.1,74.0,74.0,22617.0,74.07,74.1,74.0,74.0,22617.0
2021-05-24 11:35:00,74.01,74.07,73.98,74.07,20698.0,74.01,74.07,73.98,74.07,20698.0
2021-05-24 11:40:00,74.07,74.07,73.96,74.0,26871.0,74.07,74.07,73.96,74.0,26871.0
2021-05-24 11:45:00,74.0,74.01,73.91,73.95,21788.0,74.0,74.01,73.91,73.95,21788.0
2021-05-24 11:50:00,73.95,73.99,73.92,73.96,28281.0,73.95,73.99,73.92,73.96,28281.0
2021-05-24 11:55:00,73.95,74.08,73.95,74.0,79337.0,73.95,74.08,73.95,74.0,79337.0
2021-05-24 12:00:00,73.99,74.02,73.96,74.01,24501.0,73.99,74.02,73.96,74.01,24501.0
2021-05-24 12:05:00,74.0,74.08,73.99,74.06,43912.0,74.0,74.08,73.99,74.06,43912.0
2021-05-24 12:10:00,74.06,74.06,73.99,74.03,29449.0,74.06,74.06,73.99,74.03,29449.0
2021-05-24 12:15:00,74.03,74.13,74.02,74.12,51577.0,74.03,74.13,74.02,74.12,51577.0
2021-05-24 12:20:00,74.11,74.11,74.0,74.05,36960.0,74.11,74.11,74.0,74.05,36960.0
2021-05-24 12:25:00,74.04,74.04,73.88,73.97,156107.0,74.04,74.04,73.88,73.97,156107.0
2021-05-24 12:30:00,73.97,74.06,73.96,74.06,62623.0,73.97,74.06,73.96,74.06,62623.0
2021-05-24 12:35:00,74.06,74.09,73.95,73.95,59532.0,74.06,74.09,73.95,73.95,59532.0
2021-05-24 12:40:00,73.94,73.98,73.93,73.96,41262.0,73.94,73.98,73.93,73.96,41262.0
2021-05-24 12:45:00,73.97,74.0,73.87,73.99,83029.0,73.97,74.0,73.87,73.99,83029.0
2021-05-24 12:50:00,73.99,74.01,73.97,74.01,32029.0,73.99,74.01,73.97,74.01,32029.0
2021-05-24 12:55:00,74.01,74.05,73.97,74.0,46650.0,74.01,74.05,73.97,74.0,46650.0
2021-05-24 13:00:00,74.0,74.02,73.93,73.97,50152.0,74.0,74.02,73.93,73.97,50152.0
2021-05-24 13:05:00,73.97,73.98,73.87,73.89,44297.0,73.97,73.98,73.87,73.89,44297.0
2021-05-24 13:10:00,73.88,73.98,73.88,73.92,31742.0,73.88,73.98,73.88,73.92,31742.0
2021-05-24 13:15:00,73.92,73.94,73.86,73.92,50854.0,73.92,73.94,73.86,73.92,50854.0
2021-05-24 13:20:00,73.92,73.93,73.81,73.84,81267.0,73.92,73.93,73.81,73.84,81267.0
2021-05-24 13:25:00,73.84,73.98,73.81,73.97,142280.0,73.84,73.98,73.81,73.97,142280.0
2021-05-24 13:30:00,73.97,74.0,73.93,73.94,28772.0,73.97,74.0,73.93,73.94,28772.0
2021-05-24 13:35:00,73.93,73.96,73.87,73.95,52697.0,73.93,73.96,73.87,73.95,52697.0
2021-05-24 13:40:00,73.94,74.0,73.93,73.99,29388.0,73.94,74.0,73.93,73.99,29388.0
2021-05-24 13:45:00,73.98,74.01,73.94,73.95,22668.0,73.98,74.01,73.94,73.95,22668.0
2021-05-24 13:50:00,73.94,73.98,73.92,73.93,29139.0,73.94,73.98,73.92,73.93,29139.0
2021-05-24 13:55:00,73.93,73.98,73.93,73.97,33699.0,73.93,73.98,73.93,73.97,33699.0
2021-05-24 14:00:00,73.95,73.99,73.91,73.94,35682.0,73.95,73.99,73.91,73.94,35682.0
2021-05-24 14:05:00,73.95,73.97,73.92,73.97,38290.0,73.95,73.97,73.92,73.97,38290.0
2021-05-24 14:10:00,73.96,74.0,73.94,74.0,22182.0,73.96,74.0,73.94,74.0,22182.0
2021-05-24 14:15:00,74.0,74.07,73.99,74.03,14397.0,74.0,74.07,73.99,74.03,14397.0
2021-05-24 14:20:00,74.03,74.07,73.98,74.0,25124.0,74.03,74.07,73.98,74.0,25124.0
2021-05-24 14:25:00,74.0,74.02,73.97,73.98,20778.0,74.0,74.02,73.97,73.98,20778.0
2021-05-24 14:30:00,73.98,74.02,73.97,74.02,23047.0,73.98,74.02,73.97,74.02,23047.0
2021-05-24 14:35:00,74.0,74.03,73.98,74.0,16967.0,74.0,74.03,73.98,74.0,16967.0
2021-05-24 14:40:00,74.0,74.01,73.96,73.97,21307.0,74.0,74.01,73.96,73.97,21307.0
2021-05-24 14:45:00,73.96,73.99,73.86,73.86,63101.0,73.96,73.99,73.86,73.86,63101.0
2021-05-24 14:50:00,73.87,73.87,73.75,73.86,70415.0,73.87,73.87,73.75,73.86,70415.0
2021-05-24 14:55:00,73.87,73.94,73.81,73.84,29933.0,73.87,73.94,73.81,73.84,29933.0
2021-05-24 15:00:00,73.84,73.94,73.83,73.94,36595.0,73.84,73.94,73.83,73.94,36595.0
2021-05-24 15:05:00,73.94,74.02,73.93,74.0,27637.0,73.94,74.02,73.93,74.0,27637.0
2021-05-24 15:10:00,74.0,74.02,73.98,73.98,38062.0,74.0,74.02,73.98,73.98,38062.0
2021-05-24 15:15:00,74.0,74.02,73.98,74.0,19687.0,74.0,74.02,73.98,74.0,19687.0
2021-05-24 15:20:00,73.99,74.02,73.96,74.0,30320.0,73.99,74.02,73.96,74.0,30320.0
2021-05-24 15:25:00,74.0,74.03,73.99,74.01,29959.0,74.0,74.03,73.99,74.01,29959.0
2021-05-24 15:30:00,74.0,74.05,73.99,74.03,32716.0,74.0,74.05,73.99,74.03,32716.0
2021-05-24 15:35:00,74.02,74.04,73.99,74.0,49951.0,74.02,74.04,73.99,74.0,49951.0
2021-05-24 15:40:00,74.0,74.01,73.95,73.95,55328.0,74.0,74.01,73.95,73.95,55328.0
2021-05-24 15:45:00,73.96,74.09,73.91,73.97,173473.0,73.96,74.09,73.91,73.97,173473.0
2021-05-24 15:50:00,73.97,74.04,73.91,73.92,212530.0,73.97,74.04,73.91,73.92,212530.0
2021-05-24 15:55:00,73.92,73.94,73.7,73.92,317545.0,73.92,73.94,73.7,73.92,317545.0
2021-05-25 09:30:00,73.91,74.0,73.53,73.62,54795.0,73.91,74.0,73.53,73.62,54795.0
2021-05-25 09:35:00,73.67,73.75,73.44,73.59,32295.0,73.67,73.75,73.44,73.59,32295.0
2021-05-25 09:40:00,73.58,73.69,73.51,73.63,36866.0,73.58,73.69,73.51,73.63,36866.0
2021-05-25 09:45:00,73.6,73.63,73.48,73.55,39746.0,73.6,73.63,73.48,73.55,39746.0
2021-05-25 09:50:00,73.53,73.92,73.5,73.9,51427.0,73.53,73.92,73.5,73.9,51427.0
2021-05-25 09:55:00,73.92,73.96,73.83,73.91,50528.0,73.92,73.96,73.83,73.91,50528.0
2021-05-25 10:00:00,73.91,74.03,73.89,73.96,29634.0,73.91,74.03,73.89,73.96,29634.0
2021-05-25 10:05:00,73.96,73.97,73.8,73.87,72909.0,73.96,73.97,73.8,73.87,72909.0
2021-05-25 10:10:00,73.88,74.18,73.87,74.15,26671.0,73.88,74.18,73.87,74.15,26671.0
2021-05-25 10:15:00,74.15,74.21,74.07,74.14,27431.0,74.15,74.21,74.07,74.14,27431.0
2021-05-25 10:20:00,74.13,74.21,74.07,74.17,29577.0,74.13,74.21,74.07,74.17,29577.0
2021-05-25 10:25:00,74.17,74.22,74.14,74.14,9619.0,74.17,74.22,74.14,74.14,9619.0
2021-05-25 10:30:00,74.15,74.3,74.12,74.25,52104.0,74.15,74.3,74.12,74.25,52104.0
2021-05-25 10:35:00,74.25,74.27,74.17,74.26,40256.0,74.25,74.27,74.17,74.26,40256.0
2021-05-25 10:40:00,74.25,74.33,74.22,74.26,24289.0,74.25,74.33,74.22,74.26,24289.0
2021-05-25 10:45:00,74.27,74.33,74.23,74.27,30169.0,74.27,74.33,74.23,74.27,30169.0
2021-05-25 10:50:00,74.28,74.31,74.24,74.31,23102.0,74.28,74.31,74.24,74.31,23102.0
2021-05-25 10:55:00,74.31,74.32,74.2,74.28,33914.0,74.31,74.32,74.2,74.28,33914.0
2021-05-25 11:00:00,74.26,74.28,74.18,74.27,37715.0,74.26,74.28,74.18,74.27,37715.0
2021-05-25 11:05:00,74.25,74.27,74.2,74.24,54960.0,74.25,74.27,74.2,74.24,54960.0
2021-05-25 11:10:00,74.24,74.31,74.21,74.24,22639.0,74.24,74.31,74.21,74.24,22639.0
2021-05-25 11:15:00,74.24,74.29,74.2,74.25,35366.0,74.24,74.29,74.2,74.25,35366.0
2021-05-25 11:20:00,74.24,74.37,74.24,74.33,21931.0,74.24,74.37,74.24,74.33,21931.0
2021-05-25 11:25:00,74.32,74.37,74.3,74.31,18796.0,74.32,74.37,74.3,74.31,18796.0
2021-05-25 11:30:00,74.3,74.33,74.24,74.3,65523.0,74.3,74.33,74.24,74.3,65523.0
2021-05-25 11:35:00,74.3,74.33,74.27,74.27,13830.0,74.3,74.33,74.27,74.27,13830.0
2021-05-25 11:40:00,74.27,74.43,74.26,74.42,31572.0,74.27,74.43,74.26,74.42,31572.0
2021-05-25 11:45:00,74.41,74.48,74.38,74.39,16456.0,74.41,74.48,74.38,74.39,16456.0
2021-05-25 11:50:00,74.39,74.42,74.32,74.41,36486.0,74.39,74.42,74.32,74.41,36486.0
2021-05-25 11:55:00,74.4,74.46,74.38,74.38,15084.0,74.4,74.46,74.38,74.38,15084.0
2021-05-25 12:00:00,74.36,74.48,74.33,74.37,73075.0,74.36,74.48,74.33,74.37,73075.0
2021-05-25 12:05:00,74.37,74.41,74.22,74.34,80805.0,74.37,74.41,74.22,74.34,80805.0
2021-05-25 12:10:00,74.34,74.37,74.29,74.3,31495.0,74.34,74.37,74.29,74.3,31495.0
2021-05-25 12:15:00,74.31,74.36,74.3,74.35,54671.0,74.31,74.36,74.3,74.35,54671.0
2021-05-25 12:20:00,74.35,74.39,74.31,74.38,26309.0,74.35,74.39,74.31,74.38,26309.0
2021-05-25 12:25:00,74.39,74.47,74.37,74.41,15999.0,74.39,74.47,74.37,74.41,15999.0
2021-05-25 12:30:00,74.41,74.43,74.37,74.4,19402.0,74.41,74.43,74.37,74.4,19402.0
2021-05-25 12:35:00,74.41,74.45,74.4,74.43,13175.0,74.41,74.45,74.4,74.43,13175.0
2021-05-25 12:40:00,74.44,74.48,74.4,74.48,13524.0,74.44,74.48,74.4,74.48,13524.0
2021-05-25 12:45:00,74.47,74.51,74.42,74.48,31534.0,74.47,74.51,74.42,74.48,31534.0
2021-05-25 12:50:00,74.49,74.52,74.38,74.39,58421.0,74.49,74.52,74.38,74.39,58421.0
2021-05-25 12:55:00,74.39,74.41,74.34,74.37,26054.0,74.39,74.41,74.34,74.37,26054.0
2021-05-25 13:00:00,74.36,74.42,74.32,74.33,36587.0,74.36,74.42,74.32,74.33,36587.0
2021-05-25 13:05:00,74.33,74.39,74.29,74.37,40326.0,74.33,74.39,74.29,74.37,40326.0
2021-05-25 13:10:00,74.37,74.4,74.34,74.37,27778.0,74.37,74.4,74.34,74.37,27778.0
2021-05-25 13:15:00,74.38,74.38,74.23,74.23,20641.0,74.38,74.38,74.23,74.23,20641.0
2021-05-25 13:20:00,74.22,74.34,74.22,74.33,44740.0,74.22,74.34,74.22,74.33,44740.0
2021-05-25 13:25:00,74.33,74.37,74.26,74.36,46027.0,74.33,74.37,74.26,74.36,46027.0
2021-05-25 13:30:00,74.35,74.36,74.12,74.13,106375.0,74.35,74.36,74.12,74.13,106375.0
2021-05-25 13:35:00,74.08,74.13,73.9,74.0,54877.0,74.08,74.13,73.9,74.0,54877.0
2021-05-25 13:40:00,73.98,74.03,73.94,73.97,76109.0,73.98,74.03,73.94,73.97,76109.0
2021-05-25 13:45:00,73.98,74.08,73.97,74.05,39345.0,73.98,74.08,73.97,74.05,39345.0
2021-05-25 13:50:00,74.06,74.08,74.03,74.05,55008.0,74.06,74.08,74.03,74.05,55008.0
2021-05-25 13:55:00,74.05,74.06,73.92,73.97,66073.0,74.05,74.06,73.92,73.97,66073.0
2021-05-25 14:00:00,73.98,74.09,73.94,74.09,52397.0,73.98,74.09,73.94,74.09,52397.0
2021-05-25 14:05:00,74.08,74.12,73.97,74.0,50101.0,74.08,74.12,73.97,74.0,50101.0
2021-05-25 14:10:00,74.0,74.03,73.99,74.03,22922.0,74.0,74.03,73.99,74.03,22922.0
2021-05-25 14:15:00,74.02,74.05,73.99,74.01,27571.0,74.02,74.05,73.99,74.01,27571.0
2021-05-25 14:20:00,74.02,74.05,74.0,74.01,29585.0,74.02,74.05,74.0,74.01,29585.0
2021-05-25 14:25:00,74.01,74.03,73.99,74.03,38480.0,74.01,74.03,73.99,74.03,38480.0
2021-05-25 14:30:00,74.03,74.17,74.02,74.11,41850.0,74.03,74.17,74.02,74.11,41850.0
2021-05-25 14:35:00,74.11,74.11,73.98,73.99,64646.0,74.11,74.11,73.98,73.99,64646.0
2021-05-25 14:40:00,73.99,74.03,73.9,73.94,29328.0,73.99,74.03,73.9,73.94,29328.0
2021-05-25 14:45:00,73.93,73.96,73.91,73.94,21237.0,73.93,73.96,73.91,73.94,21237.0
2021-05-25 14:50:00,73.94,73.98,73.79,73.79,27300.0,73.94,73.98,73.79,73.79,27300.0
2021-05-25 14:55:00,73.79,73.83,73.75,73.75,26734.0,73.79,73.83,73.75,73.75,26734.0
2021-05-25 15:00:00,73.74,73.74,73.63,73.67,32249.0,73.74,73.74,73.63,73.67,32249.0
2021-05-25 15:05:00,73.67,73.82,73.65,73.81,49726.0,73.67,73.82,73.65,73.81,49726.0
2021-05-25 15:10:00,73.81,74.01,73.8,73.98,63439.0,73.81,74.01,73.8,73.98,63439.0
2021-05-25 15:15:00,73.98,74.04,73.92,74.04,87000.0,73.98,74.04,73.92,74.04,87000.0
2021-05-25 15:20:00,74.03,74.04,73.94,74.02,43283.0,74.03,74.04,73.94,74.02,43283.0
2021-05-25 15:25:00,74.01,74.01,73.85,74.01,54248.0,74.01,74.01,73.85,74.01,54248.0
2021-05-25 15:30:00,74.01,74.09,73.99,74.03,52035.0,74.01,74.09,73.99,74.03,52035.0
2021-05-25 15:35:00,74.03,74.05,73.96,74.01,125096.0,74.03,74.05,73.96,74.01,125096.0
2021-05-25 15:40:00,74.01,74.02,73.76,73.76,112352.0,74.01,74.02,73.76,73.76,112352.0
2021-05-25 15:45:00,73.76,74.02,73.75,74.01,210614.0,73.76,74.02,73.75,74.01,210614.0
2021-05-25 15:50:00,73.98,74.04,73.9,74.0,245548.0,73.98,74.04,73.9,74.0,245548.0
2021-05-25 15:55:00,74.0,74.02,73.98,73.99,294913.0,74.0,74.02,73.98,73.99,294913.0
2021-05-26 09:30:00,73.89,74.19,73.78,74.03,61494.0,73.89,74.19,73.78,74.03,61494.0
2021-05-26 09:35:00,74.02,74.25,73.93,73.95,22772.0,74.02,74.25,73.93,73.95,22772.0
2021-05-26 09:40:00,73.97,74.12,73.86,73.88,31805.0,73.97,74.12,73.86,73.88,31805.0
2021-05-26 09:45:00,73.9,74.02,73.44,73.69,51122.0,73.9,74.02,73.44,73.69,51122.0
2021-05-26 09:50:00,73.64,73.86,73.64,73.74,28344.0,73.64,73.86,73.64,73.74,28344.0
2021-05-26 09:55:00,73.72,73.75,73.6,73.66,33211.0,73.72,73.75,73.6,73.66,33211.0
2021-05-26 10:00:00,73.66,73.69,73.54,73.65,62145.0,73.66,73.69,73.54,73.65,62145.0
2021-05-26 10:05:00,73.65,73.73,73.34,73.34,80577.0,73.65,73.73,73.34,73.34,80577.0
2021-05-26 10:10:00,73.3,73.54,73.18,73.51,142106.0,73.3,73.54,73.18,73.51,142106.0
2021-05-26 10:15:00,73.49,73.53,73.35,73.42,20884.0,73.49,73.53,73.35,73.42,20884.0
2021-05-26 10:20:00,73.44,73.53,73.44,73.5,13120.0,73.44,73.53,73.44,73.5,13120.0
2021-05-26 10:25:00,73.51,73.53,73.43,73.45,54692.0,73.51,73.53,73.43,73.45,54692.0
2021-05-26 10:30:00,73.46,73.54,73.44,73.5,23532.0,73.46,73.54,73.44,73.5,23532.0
2021-05-26 10:35:00,73.49,73.63,73.46,73.5,35804.0,73.49,73.63,73.46,73.5,35804.0
2021-05-26 10:40:00,73.5,73.55,73.48,73.5,10442.0,73.5,73.55,73.48,73.5,10442.0
2021-05-26 10:45:00,73.5,73.67,73.5,73.65,17135.0,73.5,73.67,73.5,73.65,17135.0
2021-05-26 10:50:00,73.62,73.68,73.5,73.51,15349.0,73.62,73.68,73.5,73.51,15349.0
2021-05-26 10:55:00,73.5,73.79,73.5,73.78,26710.0,73.5,73.79,73.5,73.78,26710.0
2021-05-26 11:00:00,73.79,73.88,73.74,73.81,15690.0,73.79,73.88,73.74,73.81,15690.0
2021-05-26 11:05:00,73.82,73.87,73.76,73.76,9567.0,73.82,73.87,73.76,73.76,9567.0
2021-05-26 11:10:00,73.76,73.76,73.66,73.7,18091.0,73.76,73.76,73.66,73.7,18091.0
2021-05-26 11:15:00,73.72,73.78,73.65,73.7,17573.0,73.72,73.78,73.65,73.7,17573.0
2021-05-26 11:20:00,73.7,73.75,73.69,73.72,8391.0,73.7,73.75,73.69,73.72,8391.0
2021-05-26 11:25:00,73.72,73.73,73.63,73.7,59699.0,73.72,73.73,73.63,73.7,59699.0
2021-05-26 11:30:00,73.71,73.86,73.7,73.77,24431.0,73.71,73.86,73.7,73.77,24431.0
2021-05-26 11:35:00,73.76,73.8,73.74,73.78,8338.0,73.76,73.8,73.74,73.78,8338.0
2021-05-26 11:40:00,73.78,73.79,73.63,73.64,18339.0,73.78,73.79,73.63,73.64,18339.0
2021-05-26 11:45:00,73.65,73.67,73.54,73.55,16329.0,73.65,73.67,73.54,73.55,16329.0
2021-05-26 11:50:00,73.56,73.58,73.48,73.53,18169.0,73.56,73.58,73.48,73.53,18169.0
2021-05-26 11:55:00,73.53,73.57,73.49,73.54,16820.0,73.53,73.57,73.49,73.54,16820.0
2021-05-26 12:00:00,73.54,73.59,73.54,73.54,25758.0,73.54,73.59,73.54,73.54,25758.0
2021-05-26 12:05:00,73.55,73.56,73.52,73.54,10759.0,73.55,73.56,73.52,73.54,10759.0
2021-05-26 12:10:00,73.53,73.58,73.49,73.58,24626.0,73.53,73.58,73.49,73.58,24626.0
2021-05-26 12:15:00,73.59,73.59,73.54,73.55,13223.0,73.59,73.59,73.54,73.55,13223.0
2021-05-26 12:20:00,73.56,73.57,73.54,73.55,14553.0,73.56,73.57,73.54,73.55,14553.0
2021-05-26 12:25:00,73.55,73.57,73.54,73.56,15270.0,73.55,73.57,73.54,73.56,15270.0
2021-05-26 12:30:00,73.56,73.69,73.56,73.67,20440.0,73.56,73.69,73.56,73.67,20440.0
2021-05-26 12:35:00,73.67,73.72,73.63,73.63,10354.0,73.67,73.72,73.63,73.63,10354.0
2021-05-26 12:40:00,73.62,73.62,73.55,73.58,9352.0,73.62,73.62,73.55,73.58,9352.0
2021-05-26 12:45:00,73.58,73.72,73.57,73.65,28602.0,73.58,73.72,73.57,73.65,28602.0
2021-05-26 12:50:00,73.64,73.7,73.63,73.7,10985.0,73.64,73.7,73.63,73.7,10985.0
2021-05-26 12:55:00,73.69,73.73,73.66,73.66,9117.0,73.69,73.73,73.66,73.66,9117.0
2021-05-26 13:00:00,73.67,73.72,73.64,73.65,15810.0,73.67,73.72,73.64,73.65,15810.0
2021-05-26 13:05:00,73.66,73.69,73.64,73.66,13957.0,73.66,73.69,73.64,73.66,13957.0
2021-05-26 13:10:00,73.66,73.67,73.62,73.67,13305.0,73.66,73.67,73.62,73.67,13305.0
2021-05-26 13:15:00,73.67,73.72,73.66,73.71,10506.0,73.67,73.72,73.66,73.71,10506.0
2021-05-26 13:20:00,73.71,73.76,73.67,73.68,8373.0,73.71,73.76,73.67,73.68,8373.0
2021-05-26 13:25:00,73.68,73.82,73.68,73.81,24213.0,73.68,73.82,73.68,73.81,24213.0
2021-05-26 13:30:00,73.8,73.85,73.78,73.78,6853.0,73.8,73.85,73.78,73.78,6853.0
2021-05-26 13:35:00,73.78,73.8,73.75,73.77,10400.0,73.78,73.8,73.75,73.77,10400.0
2021-05-26 13:40:00,73.77,73.77,73.63,73.65,17119.0,73.77,73.77,73.63,73.65,17119.0
2021-05-26 13:45:00,73.65,73.69,73.64,73.65,26680.0,73.65,73.69,73.64,73.65,26680.0
2021-05-26 13:50:00,73.66,73.7,73.64,73.67,17045.0,73.66,73.7,73.64,73.67,17045.0
2021-05-26 13:55:00,73.68,73.71,73.64,73.65,14641.0,73.68,73.71,73.64,73.65,14641.0
2021-05-26 14:00:00,73.66,73.67,73.61,73.65,25180.0,73.66,73.67,73.61,73.65,25180.0
2021-05-26 14:05:00,73.65,73.67,73.63,73.66,11708.0,73.65,73.67,73.63,73.66,11708.0
2021-05-26 14:10:00,73.66,73.67,73.62,73.64,17641.0,73.66,73.67,73.62,73.64,17641.0
2021-05-26 14:15:00,73.64,73.66,73.61,73.66,16884.0,73.64,73.66,73.61,73.66,16884.0
2021-05-26 14:20:00,73.66,73.69,73.64,73.65,11433.0,73.66,73.69,73.64,73.65,11433.0
2021-05-26 14:25:00,73.65,73.68,73.63,73.65,14522.0,73.65,73.68,73.63,73.65,14522.0
2021-05-26 14:30:00,73.65,73.67,73.63,73.67,15015.0,73.65,73.67,73.63,73.67,15015.0
2021-05-26 14:35:00,73.67,73.71,73.65,73.66,11752.0,73.67,73.71,73.65,73.66,11752.0
2021-05-26 14:40:00,73.67,73.71,73.65,73.65,8118.0,73.67,73.71,73.65,73.65,8118.0
2021-05-26 14:45:00,73.65,73.66,73.62,73.66,19313.0,73.65,73.66,73.62,73.66,19313.0
2021-05-26 14:50:00,73.66,73.66,73.62,73.64,25593.0,73.66,73.66,73.62,73.64,25593.0
2021-05-26 14:55:00,73.63,73.73,73.62,73.71,44332.0,73.63,73.73,73.62,73.71,44332.0
2021-05-26 15:00:00,73.7,73.74,73.68,73.69,18264.0,73.7,73.74,73.68,73.69,18264.0
2021-05-26 15:05:00,73.7,73.72,73.69,73.7,12692.0,73.7,73.72,73.69,73.7,12692.0
2021-05-26 15:10:00,73.69,73.74,73.68,73.72,21480.0,73.69,73.74,73.68,73.72,21480.0
2021-05-26 15:15:00,73.72,73.74,73.69,73.73,15021.0,73.72,73.74,73.69,73.73,15021.0
2021-05-26 15:20:00,73.72,73.73,73.64,73.69,42294.0,73.72,73.73,73.64,73.69,42294.0
2021-05-26 15:25:00,73.69,73.7,73.66,73.67,27683.0,73.69,73.7,73.66,73.67,27683.0
2021-05-26 15:30:00,73.67,73.73,73.58,73.62,43565.0,73.67,73.73,73.58,73.62,43565.0
2021-05-26 15:35:00,73.61,73.62,73.41,73.46,37364.0,73.61,73.62,73.41,73.46,37364.0
2021-05-26 15:40:00,73.47,73.51,73.32,73.35,36644.0,73.47,73.51,73.32,73.35,36644.0
2021-05-26 15:45:00,73.36,73.43,73.32,73.42,46271.0,73.36,73.43,73.32,73.42,46271.0
2021-05-26 15:50:00,73.42,73.51,73.41,73.46,70907.0,73.42,73.51,73.41,73.46,70907.0
2021-05-26 15:55:00,73.47,73.5,73.35,73.49,136770.0,73.47,73.5,73.35,73.49,136770.0
2021-05-27 09:30:00,73.67,73.82,73.32,73.44,55402.0,73.67,73.82,73.32,73.44,55402.0
2021-05-27 09:35:00,73.47,73.73,73.46,73.62,14173.0,73.47,73.73,73.46,73.62,14173.0
2021-05-27 09:40:00,73.61,73.9,73.61,73.77,14037.0,73.61,73.9,73.61,73.77,14037.0
2021-05-27 09:45:00,73.78,73.83,73.6,73.72,14229.0,73.78,73.83,73.6,73.72,14229.0
2021-05-27 09:50:00,73.73,73.82,73.55,73.57,9783.0,73.73,73.82,73.55,73.57,9783.0
2021-05-27 09:55:00,73.54,73.7,73.45,73.45,65067.0,73.54,73.7,73.45,73.45,65067.0
2021-05-27 10:00:00,73.47,73.49,73.33,73.46,29480.0,73.47,73.49,73.33,73.46,29480.0
2021-05-27 10:05:00,73.47,73.54,73.46,73.52,21528.0,73.47,73.54,73.46,73.52,21528.0
2021-05-27 10:10:00,73.53,73.74,73.53,73.73,14336.0,73.53,73.74,73.53,73.73,14336.0
2021-05-27 10:15:00,73.74,73.79,73.68,73.72,9107.0,73.74,73.79,73.68,73.72,9107.0
2021-05-27 10:20:00,73.71,73.71,73.49,73.51,10944.0,73.71,73.71,73.49,73.51,10944.0
2021-05-27 10:25:00,73.51,73.51,73.31,73.36,22161.0,73.51,73.51,73.31,73.36,22161.0
2021-05-27 10:30:00,73.36,73.53,73.34,73.53,33059.0,73.36,73.53,73.34,73.53,33059.0
2021-05-27 10:35:00,73.51,73.61,73.46,73.56,18916.0,73.51,73.61,73.46,73.56,18916.0
2021-05-27 10:40:00,73.55,73.58,73.46,73.49,12343.0,73.55,73.58,73.46,73.49,12343.0
2021-05-27 10:45:00,73.48,73.64,73.47,73.64,9476.0,73.48,73.64,73.47,73.64,9476.0
2021-05-27 10:50:00,73.65,73.65,73.49,73.58,9295.0,73.65,73.65,73.49,73.58,9295.0
2021-05-27 10:55:00,73.58,73.59,73.51,73.59,12038.0,73.58,73.59,73.51,73.59,12038.0
2021-05-27 11:00:00,73.59,73.7,73.58,73.66,13543.0,73.59,73.7,73.58,73.66,13543.0
2021-05-27 11:05:00,73.65,73.66,73.61,73.66,10928.0,73.65,73.66,73.61,73.66,10928.0
2021-05-27 11:10:00,73.66,73.67,73.52,73.56,15390.0,73.66,73.67,73.52,73.56,15390.0
2021-05-27 11:15:00,73.56,73.72,73.51,73.68,21115.0,73.56,73.72,73.51,73.68,21115.0
2021-05-27 11:20:00,73.69,73.7,73.55,73.55,15077.0,73.69,73.7,73.55,73.55,15077.0
2021-05-27 11:25:00,73.55,73.62,73.5,73.6,23602.0,73.55,73.62,73.5,73.6,23602.0
2021-05-27 11:30:00,73.59,73.59,73.52,73.52,14543.0,73.59,73.59,73.52,73.52,14543.0
2021-05-27 11:35:00,73.52,73.63,73.51,73.62,13461.0,73.52,73.63,73.51,73.62,13461.0
2021-05-27 11:40:00,73.62,73.7,73.61,73.66,21327.0,73.62,73.7,73.61,73.66,21327.0
2021-05-27 11:45:00,73.67,73.67,73.54,73.57,15409.0,73.67,73.67,73.54,73.57,15409.0
2021-05-27 11:50:00,73.55,73.63,73.54,73.59,17351.0,73.55,73.63,73.54,73.59,17351.0
2021-05-27 11:55:00,73.6,73.64,73.58,73.63,15481.0,73.6,73.64,73.58,73.63,15481.0
2021-05-27 12:00:00,73.64,73.66,73.61,73.64,15718.0,73.64,73.66,73.61,73.64,15718.0
2021-05-27 12:05:00,73.64,73.75,73.63,73.74,12117.0,73.64,73.75,73.63,73.74,12117.0
2021-05-27 12:10:00,73.73,73.78,73.72,73.73,11389.0,73.73,73.78,73.72,73.73,11389.0
2021-05-27 12:15:00,73.74,73.79,73.73,73.77,9083.0,73.74,73.79,73.73,73.77,9083.0
2021-05-27 12:20:00,73.77,73.77,73.68,73.68,31850.0,73.77,73.77,73.68,73.68,31850.0
2021-05-27 12:25:00,73.68,73.68,73.6,73.61,6650.0,73.68,73.68,73.6,73.61,6650.0
2021-05-27 12:30:00,73.61,73.63,73.58,73.62,10730.0,73.61,73.63,73.58,73.62,10730.0
2021-05-27 12:35:00,73.61,73.65,73.58,73.61,9145.0,73.61,73.65,73.58,73.61,9145.0
2021-05-27 12:40:00,73.61,73.63,73.58,73.61,11989.0,73.61,73.63,73.58,73.61,11989.0
2021-05-27 12:45:00,73.6,73.62,73.58,73.58,11928.0,73.6,73.62,73.58,73.58,11928.0
2021-05-27 12:50:00,73.59,73.61,73.51,73.55,14823.0,73.59,73.61,73.51,73.55,14823.0
2021-05-27 12:55:00,73.54,73.58,73.52,73.58,7833.0,73.54,73.58,73.52,73.58,7833.0
2021-05-27 13:00:00,73.59,73.61,73.54,73.57,7879.0,73.59,73.61,73.54,73.57,7879.0
2021-05-27 13:05:00,73.58,73.6,73.56,73.57,5676.0,73.58,73.6,73.56,73.57,5676.0
2021-05-27 13:10:00,73.57,73.59,73.54,73.59,7188.0,73.57,73.59,73.54,73.59,7188.0
2021-05-27 13:15:00,73.58,73.61,73.55,73.59,11209.0,73.58,73.61,73.55,73.59,11209.0
2021-05-27 13:20:00,73.59,73.66,73.59,73.65,6651.0,73.59,73.66,73.59,73.65,6651.0
2021-05-27 13:25:00,73.64,73.64,73.59,73.63,11352.0,73.64,73.64,73.59,73.63,11352.0
2021-05-27 13:30:00,73.63,73.63,73.55,73.57,7752.0,73.63,73.63,73.55,73.57,7752.0
2021-05-27 13:35:00,73.56,73.59,73.55,73.57,11233.0,73.56,73.59,73.55,73.57,11233.0
2021-05-27 13:40:00,73.58,73.58,73.51,73.57,9613.0,73.58,73.58,73.51,73.57,9613.0
2021-05-27 13:45:00,73.56,73.58,73.54,73.56,8130.0,73.56,73.58,73.54,73.56,8130.0
2021-05-27 13:50:00,73.55,73.56,73.51,73.52,9668.0,73.55,73.56,73.51,73.52,9668.0
2021-05-27 13:55:00,73.53,73.6,73.51,73.53,13919.0,73.53,73.6,73.51,73.53,13919.0
2021-05-27 14:00:00,73.54,73.59,73.52,73.53,13133.0,73.54,73.59,73.52,73.53,13133.0
2021-05-27 14:05:00,73.53,73.54,73.35,73.42,24431.0,73.53,73.54,73.35,73.42,24431.0
2021-05-27 14:10:00,73.42,73.46,73.39,73.42,7557.0,73.42,73.46,73.39,73.42,7557.0
2021-05-27 14:15:00,73.41,73.47,73.41,73.47,7800.0,73.41,73.47,73.41,73.47,7800.0
2021-05-27 14:20:00,73.47,73.47,73.41,73.42,8728.0,73.47,73.47,73.41,73.42,8728.0
2021-05-27 14:25:00,73.43,73.49,73.43,73.47,10848.0,73.43,73.49,73.43,73.47,10848.0
2021-05-27 14:30:00,73.47,73.48,73.44,73.47,8684.0,73.47,73.48,73.44,73.47,8684.0
2021-05-27 14:35:00,73.47,73.47,73.37,73.4,12061.0,73.47,73.47,73.37,73.4,12061.0
2021-05-27 14:40:00,73.4,73.4,73.34,73.38,9241.0,73.4,73.4,73.34,73.38,9241.0
2021-05-27 14:45:00,73.38,73.41,73.31,73.32,15628.0,73.38,73.41,73.31,73.32,15628.0
2021-05-27 14:50:00,73.33,73.37,73.3,73.36,28953.0,73.33,73.37,73.3,73.36,28953.0
2021-05-27 14:55:00,73.36,73.46,73.34,73.46,17589.0,73.36,73.46,73.34,73.46,17589.0
2021-05-27 15:00:00,73.46,73.48,73.42,73.42,15255.0,73.46,73.48,73.42,73.42,15255.0
2021-05-27 15:05:00,73.43,73.44,73.38,73.41,12358.0,73.43,73.44,73.38,73.41,12358.0
2021-05-27 15:10:00,73.42,73.46,73.4,73.41,20251.0,73.42,73.46,73.4,73.41,20251.0
2021-05-27 15:15:00,73.41,73.43,73.38,73.42,15271.0,73.41,73.43,73.38,73.42,15271.0
2021-05-27 15:20:00,73.42,73.46,73.41,73.43,11735.0,73.42,73.46,73.41,73.43,11735.0
2021-05-27 15:25:00,73.43,73.44,73.37,73.39,16181.0,73.43,73.44,73.37,73.39,16181.0
2021-05-27 15:30:00,73.39,73.4,73.31,73.33,22014.0,73.39,73.4,73.31,73.33,22014.0
2021-05-27 15:35:00,73.33,73.45,73.32,73.45,34957.0,73.33,73.45,73.32,73.45,34957.0
2021-05-27 15:40:00,73.45,73.58,73.44,73.51,26655.0,73.45,73.58,73.44,73.51,26655.0
2021-05-27 15:45:00,73.52,73.65,73.51,73.59,39483.0,73.52,73.65,73.51,73.59,39483.0
2021-05-27 15:50:00,73.61,73.71,73.59,73.65,94584.0,73.61,73.71,73.59,73.65,94584.0
2021-05-27 15:55:00,73.65,73.84,73.61,73.71,242055.0,73.65,73.84,73.61,73.71,242055.0
2021-05-28 09:30:00,73.73,74.23,73.73,74.09,66248.0,73.73,74.23,73.73,74.09,66248.0
2021-05-28 09:35:00,74.14,74.16,74.07,74.14,6117.0,74.14,74.16,74.07,74.14,6117.0
2021-05-28 09:40:00,74.01,74.01,73.7,73.77,69441.0,74.01,74.01,73.7,73.77,69441.0
2021-05-28 09:45:00,73.8,73.93,73.79,73.85,8132.0,73.8,73.93,73.79,73.85,8132.0
2021-05-28 09:50:00,73.84,74.04,73.82,74.04,17439.0,73.84,74.04,73.82,74.04,17439.0
2021-05-28 09:55:00,74.01,74.2,73.95,74.2,10222.0,74.01,74.2,73.95,74.2,10222.0
2021-05-28 10:00:00,74.22,74.23,73.89,73.93,46548.0,74.22,74.23,73.89,73.93,46548.0
2021-05-28 10:05:00,73.94,73.99,73.86,73.96,18808.0,73.94,73.99,73.86,73.96,18808.0
2021-05-28 10:10:00,73.96,74.1,73.95,74.08,9201.0,73.96,74.1,73.95,74.08,9201.0
2021-05-28 10:15:00,74.1,74.1,73.93,73.94,12922.0,74.1,74.1,73.93,73.94,12922.0
2021-05-28 10:20:00,73.95,74.05,73.9,74.03,23487.0,73.95,74.05,73.9,74.03,23487.0
2021-05-28 10:25:00,74.05,74.09,73.98,74.0,22475.0,74.05,74.09,73.98,74.0,22475.0
2021-05-28 10:30:00,74.03,74.05,73.91,73.93,7855.0,74.03,74.05,73.91,73.93,7855.0
2021-05-28 10:35:00,73.92,74.01,73.9,73.96,23870.0,73.92,74.01,73.9,73.96,23870.0
2021-05-28 10:40:00,73.96,74.0,73.93,73.98,8670.0,73.96,74.0,73.93,73.98,8670.0
2021-05-28 10:45:00,74.0,74.06,73.98,74.03,15500.0,74.0,74.06,73.98,74.03,15500.0
2021-05-28 10:50:00,74.03,74.03,73.91,73.97,19367.0,74.03,74.03,73.91,73.97,19367.0
2021-05-28 10:55:00,73.97,73.97,73.9,73.97,8946.0,73.97,73.97,73.9,73.97,8946.0
2021-05-28 11:00:00,73.95,73.95,73.84,73.94,10661.0,73.95,73.95,73.84,73.94,10661.0
2021-05-28 11:05:00,73.95,73.99,73.85,73.9,15781.0,73.95,73.99,73.85,73.9,15781.0
2021-05-28 11:10:00,73.9,73.96,73.9,73.9,8727.0,73.9,73.96,73.9,73.9,8727.0
2021-05-28 11:15:00,73.9,73.9,73.84,73.85,7738.0,73.9,73.9,73.84,73.85,7738.0
2021-05-28 11:20:00,73.86,73.91,73.85,73.87,6006.0,73.86,73.91,73.85,73.87,6006.0
2021-05-28 11:25:00,73.87,73.92,73.83,73.86,13225.0,73.87,73.92,73.83,73.86,13225.0
2021-05-28 11:30:00,73.86,73.88,73.84,73.85,9635.0,73.86,73.88,73.84,73.85,9635.0
2021-05-28 11:35:00,73.85,73.89,73.82,73.84,17166.0,73.85,73.89,73.82,73.84,17166.0
2021-05-28 11:40:00,73.84,73.9,73.84,73.89,7283.0,73.84,73.9,73.84,73.89,7283.0
2021-05-28 11:45:00,73.88,73.9,73.78,73.84,23012.0,73.88,73.9,73.78,73.84,23012.0
2021-05-28 11:50:00,73.84,73.92,73.8,73.84,27356.0,73.84,73.92,73.8,73.84,27356.0
2021-05-28 11:55:00,73.84,73.89,73.79,73.8,21599.0,73.84,73.89,73.79,73.8,21599.0
2021-05-28 12:00:00,73.79,73.82,73.75,73.75,13033.0,73.79,73.82,73.75,73.75,13033.0
2021-05-28 12:05:00,73.76,73.78,73.68,73.68,12826.0,73.76,73.78,73.68,73.68,12826.0
2021-05-28 12:10:00,73.69,73.69,73.56,73.63,45127.0,73.69,73.69,73.56,73.63,45127.0
2021-05-28 12:15:00,73.63,73.67,73.54,73.63,42668.0,73.63,73.67,73.54,73.63,42668.0
2021-05-28 12:20:00,73.63,73.64,73.52,73.55,12675.0,73.63,73.64,73.52,73.55,12675.0
2021-05-28 12:25:00,73.55,73.57,73.49,73.51,10350.0,73.55,73.57,73.49,73.51,10350.0
2021-05-28 12:30:00,73.5,73.56,73.47,73.48,12106.0,73.5,73.56,73.47,73.48,12106.0
2021-05-28 12:35:00,73.48,73.53,73.44,73.53,10145.0,73.48,73.53,73.44,73.53,10145.0
2021-05-28 12:40:00,73.52,73.54,73.49,73.52,13241.0,73.52,73.54,73.49,73.52,13241.0
2021-05-28 12:45:00,73.52,73.53,73.44,73.45,22996.0,73.52,73.53,73.44,73.45,22996.0
2021-05-28 12:50:00,73.43,73.62,73.43,73.62,49494.0,73.43,73.62,73.43,73.62,49494.0
2021-05-28 12:55:00,73.62,73.62,73.52,73.59,11651.0,73.62,73.62,73.52,73.59,11651.0
2021-05-28 13:00:00,73.6,73.61,73.58,73.6,3529.0,73.6,73.61,73.58,73.6,3529.0
2021-05-28 13:05:00,73.58,73.58,73.53,73.53,8238.0,73.58,73.58,73.53,73.53,8238.0
2021-05-28 13:10:00,73.53,73.55,73.52,73.53,6309.0,73.53,73.55,73.52,73.53,6309.0
2021-05-28 13:15:00,73.52,73.54,73.5,73.53,10139.0,73.52,73.54,73.5,73.53,10139.0
2021-05-28 13:20:00,73.52,73.61,73.51,73.52,16701.0,73.52,73.61,73.51,73.52,16701.0
2021-05-28 13:25:00,73.51,73.54,73.46,73.46,19012.0,73.51,73.54,73.46,73.46,19012.0
2021-05-28 13:30:00,73.47,73.49,73.44,73.45,10546.0,73.47,73.49,73.44,73.45,10546.0
2021-05-28 13:35:00,73.46,73.5,73.45,73.5,10362.0,73.46,73.5,73.45,73.5,10362.0
2021-05-28 13:40:00,73.5,73.51,73.43,73.45,24162.0,73.5,73.51,73.43,73.45,24162.0
2021-05-28 13:45:00,73.44,73.45,73.35,73.36,28406.0,73.44,73.45,73.35,73.36,28406.0
2021-05-28 13:50:00,73.36,73.4,73.34,73.39,22659.0,73.36,73.4,73.34,73.39,22659.0
2021-05-28 13:55:00,73.39,73.44,73.37,73.41,27367.0,73.39,73.44,73.37,73.41,27367.0
2021-05-28 14:00:00,73.4,73.43,73.35,73.38,26989.0,73.4,73.43,73.35,73.38,26989.0
2021-05-28 14:05:00,73.38,73.39,73.35,73.37,15429.0,73.38,73.39,73.35,73.37,15429.0
2021-05-28 14:10:00,73.37,73.37,73.29,73.3,14063.0,73.37,73.37,73.29,73.3,14063.0
2021-05-28 14:15:00,73.29,73.34,73.24,73.32,30680.0,73.29,73.34,73.24,73.32,30680.0
2021-05-28 14:20:00,73.33,73.47,73.3,73.47,54742.0,73.33,73.47,73.3,73.47,54742.0
2021-05-28 14:25:00,73.46,73.53,73.39,73.46,79054.0,73.46,73.53,73.39,73.46,79054.0
2021-05-28 14:30:00,73.46,73.49,73.44,73.47,17707.0,73.46,73.49,73.44,73.47,17707.0
2021-05-28 14:35:00,73.47,73.49,73.44,73.49,23592.0,73.47,73.49,73.44,73.49,23592.0
2021-05-28 14:40:00,73.5,73.54,73.47,73.5,14779.0,73.5,73.54,73.47,73.5,14779.0
2021-05-28 14:45:00,73.51,73.53,73.48,73.51,16930.0,73.51,73.53,73.48,73.51,16930.0
2021-05-28 14:50:00,73.51,73.51,73.43,73.45,19728.0,73.51,73.51,73.43,73.45,19728.0
2021-05-28 14:55:00,73.46,73.49,73.42,73.48,28348.0,73.46,73.49,73.42,73.48,28348.0
2021-05-28 15:00:00,73.48,73.51,73.46,73.51,18662.0,73.48,73.51,73.46,73.51,18662.0
2021-05-28 15:05:00,73.51,73.52,73.49,73.52,14214.0,73.51,73.52,73.49,73.52,14214.0
2021-05-28 15:10:00,73.51,73.52,73.44,73.46,23884.0,73.51,73.52,73.44,73.46,23884.0
2021-05-28 15:15:00,73.47,73.5,73.43,73.43,22694.0,73.47,73.5,73.43,73.43,22694.0
2021-05-28 15:20:00,73.43,73.49,73.42,73.47,31432.0,73.43,73.49,73.42,73.47,31432.0
2021-05-28 15:25:00,73.47,73.5,73.45,73.5,29080.0,73.47,73.5,73.45,73.5,29080.0
2021-05-28 15:30:00,73.5,73.56,73.43,73.52,63634.0,73.5,73.56,73.43,73.52,63634.0
2021-05-28 15:35:00,73.52,73.6,73.52,73.57,55022.0,73.52,73.6,73.52,73.57,55022.0
2021-05-28 15:40:00,73.56,73.59,73.52,73.54,68855.0,73.56,73.59,73.52,73.54,68855.0
2021-05-28 15:45:00,73.53,73.56,73.46,73.52,66085.0,73.53,73.56,73.46,73.52,66085.0
2021-05-28 15:50:00,73.53,73.58,73.49,73.5,114747.0,73.53,73.58,73.49,73.5,114747.0
2021-05-28 15:55:00,73.5,73.64,73.5,73.6,332967.0,73.5,73.64,73.5,73.6,332967.0
2021-06-01 09:30:00,73.87,74.1,73.47,73.47,55137.0,73.87,74.1,73.47,73.47,55137.0
2021-06-01 09:35:00,73.48,73.48,73.24,73.38,37899.0,73.48,73.48,73.24,73.38,37899.0
2021-06-01 09:40:00,73.4,73.43,72.88,72.9,19948.0,73.4,73.43,72.88,72.9,19948.0
2021-06-01 09:45:00,72.87,73.0,72.84,72.94,24451.0,72.87,73.0,72.84,72.94,24451.0
2021-06-01 09:50:00,72.91,73.05,72.9,72.96,39615.0,72.91,73.05,72.9,72.96,39615.0
2021-06-01 09:55:00,72.99,73.18,72.97,73.1,32700.0,72.99,73.18,72.97,73.1,32700.0
2021-06-01 10:00:00,73.12,73.21,73.06,73.13,46918.0,73.12,73.21,73.06,73.13,46918.0
2021-06-01 10:05:00,73.15,73.23,73.1,73.12,20528.0,73.15,73.23,73.1,73.12,20528.0
2021-06-01 10:10:00,73.12,73.14,73.0,73.0,41526.0,73.12,73.14,73.0,73.0,41526.0
2021-06-01 10:15:00,73.0,73.12,72.96,73.05,27792.0,73.0,73.12,72.96,73.05,27792.0
2021-06-01 10:20:00,73.05,73.09,72.97,73.0,30581.0,73.05,73.09,72.97,73.0,30581.0
2021-06-01 10:25:00,73.02,73.02,72.86,72.86,38965.0,73.02,73.02,72.86,72.86,38965.0
2021-06-01 10:30:00,72.86,72.96,72.8,72.95,38509.0,72.86,72.96,72.8,72.95,38509.0
2021-06-01 10:35:00,72.94,72.94,72.82,72.85,12521.0,72.94,72.94,72.82,72.85,12521.0
2021-06-01 10:40:00,72.85,73.01,72.85,72.97,11115.0,72.85,73.01,72.85,72.97,11115.0
2021-06-01 10:45:00,72.97,73.07,72.96,72.96,20500.0,72.97,73.07,72.96,72.96,20500.0
2021-06-01 10:50:00,72.94,72.97,72.8,72.81,11453.0,72.94,72.97,72.8,72.81,11453.0
2021-06-01 10:55:00,72.8,72.89,72.78,72.85,56091.0,72.8,72.89,72.78,72.85,56091.0
2021-06-01 11:00:00,72.85,72.93,72.85,72.92,12840.0,72.85,72.93,72.85,72.92,12840.0
2021-06-01 11:05:00,72.92,73.17,72.92,73.17,73790.0,72.92,73.17,72.92,73.17,73790.0
2021-06-01 11:10:00,73.18,73.34,73.17,73.27,129595.0,73.18,73.34,73.17,73.27,129595.0
2021-06-01 11:15:00,73.27,73.33,73.22,73.24,43394.0,73.27,73.33,73.22,73.24,43394.0
2021-06-01 11:20:00,73.23,73.24,73.12,73.22,23140.0,73.23,73.24,73.12,73.22,23140.0
2021-06-01 11:25:00,73.2,73.35,73.19,73.25,14958.0,73.2,73.35,73.19,73.25,14958.0
2021-06-01 11:30:00,73.26,73.29,73.24,73.26,17558.0,73.26,73.29,73.24,73.26,17558.0
2021-06-01 11:35:00,73.25,73.35,73.25,73.34,13107.0,73.25,73.35,73.25,73.34,13107.0
2021-06-01 11:40:00,73.37,73.53,73.36,73.46,48826.0,73.37,73.53,73.36,73.46,48826.0
2021-06-01 11:45:00,73.45,73.45,73.29,73.29,14264.0,73.45,73.45,73.29,73.29,14264.0
2021-06-01 11:50:00,73.25,73.29,73.23,73.28,23563.0,73.25,73.29,73.23,73.28,23563.0
2021-06-01 11:55:00,73.27,73.33,73.25,73.25,15093.0,73.27,73.33,73.25,73.25,15093.0
2021-06-01 12:00:00,73.26,73.28,73.23,73.28,20774.0,73.26,73.28,73.23,73.28,20774.0
2021-06-01 12:05:00,73.28,73.36,73.25,73.26,12207.0,73.28,73.36,73.25,73.26,12207.0
2021-06-01 12:10:00,73.25,73.27,73.22,73.27,18209.0,73.25,73.27,73.22,73.27,18209.0
2021-06-01 12:15:00,73.27,73.27,73.24,73.25,21903.0,73.27,73.27,73.24,73.25,21903.0
2021-06-01 12:20:00,73.25,73.26,73.21,73.23,21682.0,73.25,73.26,73.21,73.23,21682.0
2021-06-01 12:25:00,73.23,73.25,73.13,73.23,76444.0,73.23,73.25,73.13,73.23,76444.0
2021-06-01 12:30:00,73.24,73.28,73.22,73.27,21454.0,73.24,73.28,73.22,73.27,21454.0
2021-06-01 12:35:00,73.28,73.29,73.23,73.24,68045.0,73.28,73.29,73.23,73.24,68045.0
2021-06-01 12:40:00,73.23,73.46,73.19,73.43,76914.0,73.23,73.46,73.19,73.43,76914.0
2021-06-01 12:45:00,73.44,73.45,73.18,73.2,65050.0,73.44,73.45,73.18,73.2,65050.0
2021-06-01 12:50:00,73.19,73.22,73.11,73.15,17155.0,73.19,73.22,73.11,73.15,17155.0
2021-06-01 12:55:00,73.16,73.19,73.13,73.19,17104.0,73.16,73.19,73.13,73.19,17104.0
2021-06-01 13:00:00,73.2,73.22,73.15,73.16,17030.0,73.2,73.22,73.15,73.16,17030.0
2021-06-01 13:05:00,73.15,73.36,73.14,73.26,69959.0,73.15,73.36,73.14,73.26,69959.0
2021-06-01 13:10:00,73.27,73.3,73.26,73.28,10867.0,73.27,73.3,73.26,73.28,10867.0
2021-06-01 13:15:00,73.28,73.33,73.25,73.25,13250.0,73.28,73.33,73.25,73.25,13250.0
2021-06-01 13:20:00,73.25,73.35,73.25,73.3,16118.0,73.25,73.35,73.25,73.3,16118.0
2021-06-01 13:25:00,73.3,73.31,73.27,73.3,12629.0,73.3,73.31,73.27,73.3,12629.0
2021-06-01 13:30:00,73.29,73.3,73.24,73.28,20806.0,73.29,73.3,73.24,73.28,20806.0
2021-06-01 13:35:00,73.28,73.29,73.24,73.27,16562.0,73.28,73.29,73.24,73.27,16562.0
2021-06-01 13:40:00,73.27,73.31,73.21,73.25,17528.0,73.27,73.31,73.21,73.25,17528.0
2021-06-01 13:45:00,73.26,73.33,73.26,73.31,61871.0,73.26,73.33,73.26,73.31,61871.0
2021-06-01 13:50:00,73.31,73.35,73.3,73.31,17482.0,73.31,73.35,73.3,73.31,17482.0
2021-06-01 13:55:00,73.31,73.31,73.21,73.31,23350.0,73.31,73.31,73.21,73.31,23350.0
2021-06-01 14:00:00,73.3,73.35,73.27,73.34,10112.0,73.3,73.35,73.27,73.34,10112.0
2021-06-01 14:05:00,73.34,73.35,73.3,73.3,12287.0,73.34,73.35,73.3,73.3,12287.0
2021-06-01 14:10:00,73.31,73.32,73.27,73.28,10210.0,73.31,73.32,73.27,73.28,10210.0
2021-06-01 14:15:00,73.26,73.3,73.25,73.29,14193.0,73.26,73.3,73.25,73.29,14193.0
2021-06-01 14:20:00,73.28,73.32,73.24,73.29,15536.0,73.28,73.32,73.24,73.29,15536.0
2021-06-01 14:25:00,73.3,73.31,73.24,73.25,11139.0,73.3,73.31,73.24,73.25,11139.0
2021-06-01 14:30:00,73.25,73.48,73.25,73.45,45084.0,73.25,73.48,73.25,73.45,45084.0
2021-06-01 14:35:00,73.45,73.64,73.45,73.61,133824.0,73.45,73.64,73.45,73.61,133824.0
2021-06-01 14:40:00,73.61,73.62,73.42,73.48,33420.0,73.61,73.62,73.42,73.48,33420.0
2021-06-01 14:45:00,73.5,73.52,73.4,73.42,22313.0,73.5,73.52,73.4,73.42,22313.0
2021-06-01 14:50:00,73.42,73.42,73.33,73.34,20284.0,73.42,73.42,73.33,73.34,20284.0
2021-06-01 14:55:00,73.34,73.42,73.33,73.37,34337.0,73.34,73.42,73.33,73.37,34337.0
2021-06-01 15:00:00,73.36,73.57,73.36,73.57,25128.0,73.36,73.57,73.36,73.57,25128.0
2021-06-01 15:05:00,73.57,73.57,73.48,73.52,42697.0,73.57,73.57,73.48,73.52,42697.0
2021-06-01 15:10:00,73.52,73.53,73.49,73.5,96294.0,73.52,73.53,73.49,73.5,96294.0
2021-06-01 15:15:00,73.5,73.5,73.4,73.4,18569.0,73.5,73.5,73.4,73.4,18569.0
2021-06-01 15:20:00,73.41,73.5,73.41,73.5,43255.0,73.41,73.5,73.41,73.5,43255.0
2021-06-01 15:25:00,73.5,73.51,73.38,73.41,81639.0,73.5,73.51,73.38,73.41,81639.0
2021-06-01 15:30:00,73.4,73.43,73.36,73.4,30493.0,73.4,73.43,73.36,73.4,30493.0
2021-06-01 15:35:00,73.4,73.41,73.24,73.33,44520.0,73.4,73.41,73.24,73.33,44520.0
2021-06-01 15:40:00,73.33,73.39,73.29,73.29,33379.0,73.33,73.39,73.29,73.29,33379.0
2021-06-01 15:45:00,73.29,73.38,73.28,73.38,46550.0,73.29,73.38,73.28,73.38,46550.0
2021-06-01 15:50:00,73.37,73.48,73.26,73.47,99096.0,73.37,73.48,73.26,73.47,99096.0
2021-06-01 15:55:00,73.46,73.48,73.18,73.28,315523.0,73.46,73.48,73.18,73.28,315523.0
2021-06-02 09:30:00,73.41,73.5,73.04,73.05,41917.0,73.41,73.5,73.04,73.05,41917.0
2021-06-02 09:35:00,73.03,73.1,72.79,72.9,24130.0,73.03,73.1,72.79,72.9,24130.0
2021-06-02 09:40:00,72.89,73.13,72.84,73.04,13974.0,72.89,73.13,72.84,73.04,13974.0
2021-06-02 09:45:00,73.04,73.32,72.96,73.21,33620.0,73.04,73.32,72.96,73.21,33620.0
2021-06-02 09:50:00,73.25,73.31,73.13,73.13,22602.0,73.25,73.31,73.13,73.13,22602.0
2021-06-02 09:55:00,73.14,73.23,73.06,73.13,9895.0,73.14,73.23,73.06,73.13,9895.0
2021-06-02 10:00:00,73.14,73.26,73.08,73.17,11329.0,73.14,73.26,73.08,73.17,11329.0
2021-06-02 10:05:00,73.2,73.2,73.03,73.07,10137.0,73.2,73.2,73.03,73.07,10137.0
2021-06-02 10:10:00,73.06,73.15,73.02,73.07,33427.0,73.06,73.15,73.02,73.07,33427.0
2021-06-02 10:15:00,73.09,73.09,72.91,72.95,20099.0,73.09,73.09,72.91,72.95,20099.0
2021-06-02 10:20:00,72.93,72.97,72.82,72.9,11016.0,72.93,72.97,72.82,72.9,11016.0
2021-06-02 10:25:00,72.9,72.91,72.8,72.88,14837.0,72.9,72.91,72.8,72.88,14837.0
2021-06-02 10:30:00,72.87,72.9,72.81,72.88,23367.0,72.87,72.9,72.81,72.88,23367.0
2021-06-02 10:35:00,72.87,72.87,72.62,72.72,18581.0,72.87,72.87,72.62,72.72,18581.0
2021-06-02 10:40:00,72.69,72.82,72.66,72.77,10110.0,72.69,72.82,72.66,72.77,10110.0
2021-06-02 10:45:00,72.78,72.8,72.6,72.61,7242.0,72.78,72.8,72.6,72.61,7242.0
2021-06-02 10:50:00,72.6,72.69,72.6,72.67,14030.0,72.6,72.69,72.6,72.67,14030.0
2021-06-02 10:55:00,72.7,72.71,72.58,72.66,28966.0,72.7,72.71,72.58,72.66,28966.0
2021-06-02 11:00:00,72.67,72.8,72.65,72.71,24159.0,72.67,72.8,72.65,72.71,24159.0
2021-06-02 11:05:00,72.72,72.76,72.66,72.75,16484.0,72.72,72.76,72.66,72.75,16484.0
2021-06-02 11:10:00,72.74,72.83,72.63,72.71,24331.0,72.74,72.83,72.63,72.71,24331.0
2021-06-02 11:15:00,72.72,72.74,72.66,72.67,16356.0,72.72,72.74,72.66,72.67,16356.0
2021-06-02 11:20:00,72.68,72.7,72.6,72.6,15987.0,72.68,72.7,72.6,72.6,15987.0
2021-06-02 11:25:00,72.6,72.62,72.49,72.51,18857.0,72.6,72.62,72.49,72.51,18857.0
2021-06-02 11:30:00,72.52,72.74,72.52,72.74,12845.0,72.52,72.74,72.52,72.74,12845.0
2021-06-02 11:35:00,72.75,72.75,72.64,72.65,16563.0,72.75,72.75,72.64,72.65,16563.0
2021-06-02 11:40:00,72.64,72.73,72.61,72.73,20428.0,72.64,72.73,72.61,72.73,20428.0
2021-06-02 11:45:00,72.71,72.82,72.71,72.74,12491.0,72.71,72.82,72.71,72.74,12491.0
2021-06-02 11:50:00,72.75,72.77,72.66,72.74,12935.0,72.75,72.77,72.66,72.74,12935.0
2021-06-02 11:55:00,72.74,72.84,72.72,72.8,8911.0,72.74,72.84,72.72,72.8,8911.0
2021-06-02 12:00:00,72.8,72.84,72.77,72.79,12833.0,72.8,72.84,72.77,72.79,12833.0
2021-06-02 12:05:00,72.78,72.88,72.77,72.83,21003.0,72.78,72.88,72.77,72.83,21003.0
2021-06-02 12:10:00,72.84,72.87,72.82,72.85,11682.0,72.84,72.87,72.82,72.85,11682.0
2021-06-02 12:15:00,72.85,72.86,72.78,72.8,9522.0,72.85,72.86,72.78,72.8,9522.0
2021-06-02 12:20:00,72.81,72.83,72.8,72.82,6744.0,72.81,72.83,72.8,72.82,6744.0
2021-06-02 12:25:00,72.81,72.82,72.76,72.8,13741.0,72.81,72.82,72.76,72.8,13741.0
2021-06-02 12:30:00,72.79,72.8,72.74,72.79,15267.0,72.79,72.8,72.74,72.79,15267.0
2021-06-02 12:35:00,72.78,72.82,72.76,72.8,10784.0,72.78,72.82,72.76,72.8,10784.0
2021-06-02 12:40:00,72.8,72.8,72.73,72.73,19674.0,72.8,72.8,72.73,72.73,19674.0
2021-06-02 12:45:00,72.73,72.73,72.65,72.69,14652.0,72.73,72.73,72.65,72.69,14652.0
2021-06-02 12:50:00,72.69,72.72,72.65,72.65,14982.0,72.69,72.72,72.65,72.65,14982.0
2021-06-02 12:55:00,72.64,72.67,72.61,72.64,7920.0,72.64,72.67,72.61,72.64,7920.0
2021-06-02 13:00:00,72.65,72.71,72.64,72.71,11971.0,72.65,72.71,72.64,72.71,11971.0
2021-06-02 13:05:00,72.69,72.69,72.64,72.64,6393.0,72.69,72.69,72.64,72.64,6393.0
2021-06-02 13:10:00,72.64,72.69,72.61,72.62,10486.0,72.64,72.69,72.61,72.62,10486.0
2021-06-02 13:15:00,72.63,72.63,72.56,72.58,10162.0,72.63,72.63,72.56,72.58,10162.0
2021-06-02 13:20:00,72.59,72.66,72.58,72.64,8496.0,72.59,72.66,72.58,72.64,8496.0
2021-06-02 13:25:00,72.64,72.68,72.63,72.65,11934.0,72.64,72.68,72.63,72.65,11934.0
2021-06-02 13:30:00,72.65,72.71,72.6,72.67,9378.0,72.65,72.71,72.6,72.67,9378.0
2021-06-02 13:35:00,72.67,72.74,72.63,72.74,14682.0,72.67,72.74,72.63,72.74,14682.0
2021-06-02 13:40:00,72.74,72.76,72.68,72.68,12623.0,72.74,72.76,72.68,72.68,12623.0
2021-06-02 13:45:00,72.64,72.7,72.64,72.7,12868.0,72.64,72.7,72.64,72.7,12868.0
2021-06-02 13:50:00,72.7,72.74,72.67,72.68,12642.0,72.7,72.74,72.67,72.68,12642.0
2021-06-02 13:55:00,72.68,72.69,72.61,72.66,11439.0,72.68,72.69,72.61,72.66,11439.0
2021-06-02 14:00:00,72.67,72.73,72.67,72.73,11628.0,72.67,72.73,72.67,72.73,11628.0
2021-06-02 14:05:00,72.73,72.77,72.62,72.63,19041.0,72.73,72.77,72.62,72.63,19041.0
2021-06-02 14:10:00,72.64,72.76,72.64,72.73,9183.0,72.64,72.76,72.64,72.73,9183.0
2021-06-02 14:15:00,72.73,72.73,72.67,72.7,11635.0,72.73,72.73,72.67,72.7,11635.0
2021-06-02 14:20:00,72.7,72.7,72.61,72.64,11835.0,72.7,72.7,72.61,72.64,11835.0
2021-06-02 14:25:00,72.63,72.64,72.58,72.62,15366.0,72.63,72.64,72.58,72.62,15366.0
2021-06-02 14:30:00,72.61,72.64,72.56,72.6,14785.0,72.61,72.64,72.56,72.6,14785.0
2021-06-02 14:35:00,72.59,72.62,72.55,72.58,13702.0,72.59,72.62,72.55,72.58,13702.0
2021-06-02 14:40:00,72.59,72.59,72.52,72.52,13903.0,72.59,72.59,72.52,72.52,13903.0
2021-06-02 14:45:00,72.52,72.55,72.5,72.52,14426.0,72.52,72.55,72.5,72.52,14426.0
2021-06-02 14:50:00,72.52,72.59,72.43,72.46,19504.0,72.52,72.59,72.43,72.46,19504.0
2021-06-02 14:55:00,72.46,72.55,72.46,72.49,14355.0,72.46,72.55,72.46,72.49,14355.0
2021-06-02 15:00:00,72.49,72.53,72.46,72.53,15594.0,72.49,72.53,72.46,72.53,15594.0
2021-06-02 15:05:00,72.52,72.61,72.5,72.53,23147.0,72.52,72.61,72.5,72.53,23147.0
2021-06-02 15:10:00,72.52,72.58,72.49,72.5,16455.0,72.52,72.58,72.49,72.5,16455.0
2021-06-02 15:15:00,72.49,72.51,72.4,72.41,21617.0,72.49,72.51,72.4,72.41,21617.0
2021-06-02 15:20:00,72.42,72.42,72.37,72.37,17033.0,72.42,72.42,72.37,72.37,17033.0
2021-06-02 15:25:00,72.37,72.42,72.35,72.35,21807.0,72.37,72.42,72.35,72.35,21807.0
2021-06-02 15:30:00,72.35,72.41,72.34,72.37,22816.0,72.35,72.41,72.34,72.37,22816.0
2021-06-02 15:35:00,72.37,72.46,72.35,72.43,69273.0,72.37,72.46,72.35,72.43,69273.0
2021-06-02 15:40:00,72.44,72.44,72.36,72.38,30362.0,72.44,72.44,72.36,72.38,30362.0
2021-06-02 15:45:00,72.38,72.46,72.3,72.32,68335.0,72.38,72.46,72.3,72.32,68335.0
2021-06-02 15:50:00,72.32,72.55,72.32,72.49,69743.0,72.32,72.55,72.32,72.49,69743.0
2021-06-02 15:55:00,72.49,72.62,72.48,72.61,164567.0,72.49,72.62,72.48,72.61,164567.0
2021-06-03 09:30:00,72.39,72.57,72.14,72.24,66709.0,72.39,72.57,72.14,72.24,66709.0
2021-06-03 09:35:00,72.25,72.64,72.24,72.55,7595.0,72.25,72.64,72.24,72.55,7595.0
2021-06-03 09:40:00,72.52,72.53,72.05,72.27,33088.0,72.52,72.53,72.05,72.27,33088.0
2021-06-03 09:45:00,72.22,72.35,72.09,72.09,32320.0,72.22,72.35,72.09,72.09,32320.0
2021-06-03 09:50:00,72.09,72.14,72.01,72.08,40619.0,72.09,72.14,72.01,72.08,40619.0
2021-06-03 09:55:00,72.06,72.29,71.9,72.25,32899.0,72.06,72.29,71.9,72.25,32899.0
2021-06-03 10:00:00,72.22,72.25,72.11,72.19,30850.0,72.22,72.25,72.11,72.19,30850.0
2021-06-03 10:05:00,72.19,72.29,72.1,72.18,85570.0,72.19,72.29,72.1,72.18,85570.0
2021-06-03 10:10:00,72.2,72.47,72.19,72.44,74894.0,72.2,72.47,72.19,72.44,74894.0
2021-06-03 10:15:00,72.44,72.72,72.44,72.63,26205.0,72.44,72.72,72.44,72.63,26205.0
2021-06-03 10:20:00,72.62,72.62,72.52,72.54,24177.0,72.62,72.62,72.52,72.54,24177.0
2021-06-03 10:25:00,72.56,72.56,72.42,72.45,47795.0,72.56,72.56,72.42,72.45,47795.0
2021-06-03 10:30:00,72.43,72.53,72.41,72.44,70546.0,72.43,72.53,72.41,72.44,70546.0
2021-06-03 10:35:00,72.45,72.59,72.44,72.51,27091.0,72.45,72.59,72.44,72.51,27091.0
2021-06-03 10:40:00,72.51,72.61,72.48,72.53,9555.0,72.51,72.61,72.48,72.53,9555.0
2021-06-03 10:45:00,72.51,72.67,72.5,72.61,11173.0,72.51,72.67,72.5,72.61,11173.0
2021-06-03 10:50:00,72.63,72.83,72.63,72.83,11299.0,72.63,72.83,72.63,72.83,11299.0
2021-06-03 10:55:00,72.83,72.83,72.7,72.74,16066.0,72.83,72.83,72.7,72.74,16066.0
2021-06-03 11:00:00,72.72,72.85,72.69,72.81,10693.0,72.72,72.85,72.69,72.81,10693.0
2021-06-03 11:05:00,72.81,72.89,72.77,72.89,13864.0,72.81,72.89,72.77,72.89,13864.0
2021-06-03 11:10:00,72.9,72.92,72.7,72.73,22103.0,72.9,72.92,72.7,72.73,22103.0
2021-06-03 11:15:00,72.71,72.71,72.62,72.66,35797.0,72.71,72.71,72.62,72.66,35797.0
2021-06-03 11:20:00,72.66,72.72,72.61,72.67,23931.0,72.66,72.72,72.61,72.67,23931.0
2021-06-03 11:25:00,72.67,72.74,72.65,72.67,15676.0,72.67,72.74,72.65,72.67,15676.0
2021-06-03 11:30:00,72.68,72.74,72.63,72.72,41987.0,72.68,72.74,72.63,72.72,41987.0
2021-06-03 11:35:00,72.7,72.7,72.58,72.65,51994.0,72.7,72.7,72.58,72.65,51994.0
2021-06-03 11:40:00,72.65,72.69,72.58,72.66,48606.0,72.65,72.69,72.58,72.66,48606.0
2021-06-03 11:45:00,72.7,72.83,72.7,72.78,8936.0,72.7,72.83,72.7,72.78,8936.0
2021-06-03 11:50:00,72.76,72.84,72.65,72.65,15040.0,72.76,72.84,72.65,72.65,15040.0
2021-06-03 11:55:00,72.66,72.69,72.58,72.62,30452.0,72.66,72.69,72.58,72.62,30452.0
2021-06-03 12:00:00,72.64,72.64,72.47,72.48,43776.0,72.64,72.64,72.47,72.48,43776.0
2021-06-03 12:05:00,72.48,72.48,72.38,72.38,20684.0,72.48,72.48,72.38,72.38,20684.0
2021-06-03 12:10:00,72.38,72.44,72.37,72.41,11531.0,72.38,72.44,72.37,72.41,11531.0
2021-06-03 12:15:00,72.41,72.43,72.37,72.4,22046.0,72.41,72.43,72.37,72.4,22046.0
2021-06-03 12:20:00,72.39,72.46,72.36,72.45,21007.0,72.39,72.46,72.36,72.45,21007.0
2021-06-03 12:25:00,72.45,72.45,72.37,72.4,19798.0,72.45,72.45,72.37,72.4,19798.0
2021-06-03 12:30:00,72.41,72.52,72.4,72.46,33138.0,72.41,72.52,72.4,72.46,33138.0
2021-06-03 12:35:00,72.47,72.48,72.42,72.45,22258.0,72.47,72.48,72.42,72.45,22258.0
2021-06-03 12:40:00,72.45,72.49,72.41,72.44,21943.0,72.45,72.49,72.41,72.44,21943.0
2021-06-03 12:45:00,72.45,72.55,72.38,72.39,33793.0,72.45,72.55,72.38,72.39,33793.0
2021-06-03 12:50:00,72.39,72.4,72.36,72.39,18539.0,72.39,72.4,72.36,72.39,18539.0
2021-06-03 12:55:00,72.38,72.41,72.37,72.4,33142.0,72.38,72.41,72.37,72.4,33142.0
2021-06-03 13:00:00,72.4,72.46,72.4,72.43,9223.0,72.4,72.46,72.4,72.43,9223.0
2021-06-03 13:05:00,72.42,72.45,72.32,72.33,15363.0,72.42,72.45,72.32,72.33,15363.0
2021-06-03 13:10:00,72.33,72.34,72.26,72.31,20877.0,72.33,72.34,72.26,72.31,20877.0
2021-06-03 13:15:00,72.31,72.31,72.22,72.23,8996.0,72.31,72.31,72.22,72.23,8996.0
2021-06-03 13:20:00,72.23,72.28,72.23,72.26,9732.0,72.23,72.28,72.23,72.26,9732.0
2021-06-03 13:25:00,72.26,72.31,72.23,72.23,11719.0,72.26,72.31,72.23,72.23,11719.0
2021-06-03 13:30:00,72.23,72.33,72.21,72.27,54037.0,72.23,72.33,72.21,72.27,54037.0
2021-06-03 13:35:00,72.26,72.31,72.24,72.31,9855.0,72.26,72.31,72.24,72.31,9855.0
2021-06-03 13:40:00,72.32,72.37,72.3,72.36,9050.0,72.32,72.37,72.3,72.36,9050.0
2021-06-03 13:45:00,72.37,72.41,72.29,72.41,11381.0,72.37,72.41,72.29,72.41,11381.0
2021-06-03 13:50:00,72.42,72.46,72.4,72.46,8108.0,72.42,72.46,72.4,72.46,8108.0
2021-06-03 13:55:00,72.45,72.48,72.41,72.42,9484.0,72.45,72.48,72.41,72.42,9484.0
2021-06-03 14:00:00,72.41,72.47,72.39,72.46,10780.0,72.41,72.47,72.39,72.46,10780.0
2021-06-03 14:05:00,72.45,72.46,72.37,72.37,9979.0,72.45,72.46,72.37,72.37,9979.0
2021-06-03 14:10:00,72.38,72.42,72.36,72.42,13297.0,72.38,72.42,72.36,72.42,13297.0
2021-06-03 14:15:00,72.42,72.54,72.41,72.51,11263.0,72.42,72.54,72.41,72.51,11263.0
2021-06-03 14:20:00,72.5,72.5,72.43,72.47,8308.0,72.5,72.5,72.43,72.47,8308.0
2021-06-03 14:25:00,72.45,72.47,72.39,72.44,10948.0,72.45,72.47,72.39,72.44,10948.0
2021-06-03 14:30:00,72.43,72.46,72.35,72.42,11083.0,72.43,72.46,72.35,72.42,11083.0
2021-06-03 14:35:00,72.41,72.48,72.4,72.47,10008.0,72.41,72.48,72.4,72.47,10008.0
2021-06-03 14:40:00,72.46,72.47,72.31,72.31,31513.0,72.46,72.47,72.31,72.31,31513.0
2021-06-03 14:45:00,72.31,72.37,72.26,72.36,11154.0,72.31,72.37,72.26,72.36,11154.0
2021-06-03 14:50:00,72.37,72.37,72.34,72.35,9894.0,72.37,72.37,72.34,72.35,9894.0
2021-06-03 14:55:00,72.35,72.41,72.32,72.4,23295.0,72.35,72.41,72.32,72.4,23295.0
2021-06-03 15:00:00,72.41,72.48,72.4,72.42,38751.0,72.41,72.48,72.4,72.42,38751.0
2021-06-03 15:05:00,72.41,72.41,72.32,72.36,14353.0,72.41,72.41,72.32,72.36,14353.0
2021-06-03 15:10:00,72.36,72.52,72.35,72.43,56153.0,72.36,72.52,72.35,72.43,56153.0
2021-06-03 15:15:00,72.43,72.48,72.38,72.43,62476.0,72.43,72.48,72.38,72.43,62476.0
2021-06-03 15:20:00,72.42,72.45,72.4,72.44,30000.0,72.42,72.45,72.4,72.44,30000.0
2021-06-03 15:25:00,72.44,72.48,72.41,72.47,34559.0,72.44,72.48,72.41,72.47,34559.0
2021-06-03 15:30:00,72.47,72.63,72.44,72.51,62693.0,72.47,72.63,72.44,72.51,62693.0
2021-06-03 15:35:00,72.52,72.64,72.48,72.64,103385.0,72.52,72.64,72.48,72.64,103385.0
2021-06-03 15:40:00,72.65,72.65,72.51,72.55,47021.0,72.65,72.65,72.51,72.55,47021.0
2021-06-03 15:45:00,72.55,72.56,72.48,72.55,37657.0,72.55,72.56,72.48,72.55,37657.0
2021-06-03 15:50:00,72.55,72.58,72.46,72.48,66557.0,72.55,72.58,72.46,72.48,66557.0
2021-06-03 15:55:00,72.47,72.49,72.38,72.4,158794.0,72.47,72.49,72.38,72.4,158794.0
2021-06-04 09:30:00,72.79,72.97,72.2,72.2,93465.0,72.79,72.97,72.2,72.2,93465.0
2021-06-04 09:35:00,72.22,72.22,71.76,71.8,41720.0,72.22,72.22,71.76,71.8,41720.0
2021-06-04 09:40:00,71.8,71.85,71.73,71.76,22420.0,71.8,71.85,71.73,71.76,22420.0
2021-06-04 09:45:00,71.76,71.92,71.61,71.79,41505.0,71.76,71.92,71.61,71.79,41505.0
2021-06-04 09:50:00,71.78,71.93,71.71,71.73,19228.0,71.78,71.93,71.71,71.73,19228.0
2021-06-04 09:55:00,71.73,71.83,71.71,71.75,30537.0,71.73,71.83,71.71,71.75,30537.0
2021-06-04 10:00:00,71.75,71.86,71.62,71.72,41554.0,71.75,71.86,71.62,71.72,41554.0
2021-06-04 10:05:00,71.72,71.84,71.68,71.8,34559.0,71.72,71.84,71.68,71.8,34559.0
2021-06-04 10:10:00,71.8,71.88,71.74,71.8,24206.0,71.8,71.88,71.74,71.8,24206.0
2021-06-04 10:15:00,71.83,71.85,71.73,71.76,28475.0,71.83,71.85,71.73,71.76,28475.0
2021-06-04 10:20:00,71.78,72.0,71.78,71.88,28470.0,71.78,72.0,71.78,71.88,28470.0
2021-06-04 10:25:00,71.9,71.97,71.85,71.9,10662.0,71.9,71.97,71.85,71.9,10662.0
2021-06-04 10:30:00,71.91,72.03,71.91,72.01,11690.0,71.91,72.03,71.91,72.01,11690.0
2021-06-04 10:35:00,72.0,72.03,71.93,71.94,9719.0,72.0,72.03,71.93,71.94,9719.0
2021-06-04 10:40:00,71.94,72.01,71.86,71.92,48865.0,71.94,72.01,71.86,71.92,48865.0
2021-06-04 10:45:00,71.92,71.93,71.77,71.78,12216.0,71.92,71.93,71.77,71.78,12216.0
2021-06-04 10:50:00,71.78,71.85,71.78,71.81,19196.0,71.78,71.85,71.78,71.81,19196.0
2021-06-04 10:55:00,71.81,71.88,71.8,71.88,12693.0,71.81,71.88,71.8,71.88,12693.0
2021-06-04 11:00:00,71.89,72.0,71.88,71.94,10658.0,71.89,72.0,71.88,71.94,10658.0
2021-06-04 11:05:00,71.94,72.0,71.82,71.94,17421.0,71.94,72.0,71.82,71.94,17421.0
2021-06-04 11:10:00,71.93,72.06,71.93,72.05,16117.0,71.93,72.06,71.93,72.05,16117.0
2021-06-04 11:15:00,72.07,72.07,71.97,72.0,62938.0,72.07,72.07,71.97,72.0,62938.0
2021-06-04 11:20:00,72.0,72.07,71.91,71.94,103136.0,72.0,72.07,71.91,71.94,103136.0
2021-06-04 11:25:00,71.95,71.99,71.93,71.98,31468.0,71.95,71.99,71.93,71.98,31468.0
2021-06-04 11:30:00,71.96,72.05,71.96,71.99,41036.0,71.96,72.05,71.96,71.99,41036.0
2021-06-04 11:35:00,72.0,72.02,71.84,71.86,48309.0,72.0,72.02,71.84,71.86,48309.0
2021-06-04 11:40:00,71.84,71.89,71.74,71.74,14225.0,71.84,71.89,71.74,71.74,14225.0
2021-06-04 11:45:00,71.73,71.73,71.63,71.68,13801.0,71.73,71.73,71.63,71.68,13801.0
2021-06-04 11:50:00,71.69,71.7,71.58,71.58,10448.0,71.69,71.7,71.58,71.58,10448.0
2021-06-04 11:55:00,71.58,71.59,71.48,71.49,36589.0,71.58,71.59,71.48,71.49,36589.0
2021-06-04 12:00:00,71.49,71.51,71.42,71.47,16734.0,71.49,71.51,71.42,71.47,16734.0
2021-06-04 12:05:00,71.46,71.47,71.37,71.39,10135.0,71.46,71.47,71.37,71.39,10135.0
2021-06-04 12:10:00,71.37,71.39,71.28,71.31,18318.0,71.37,71.39,71.28,71.31,18318.0
2021-06-04 12:15:00,71.3,71.37,71.28,71.28,33967.0,71.3,71.37,71.28,71.28,33967.0
2021-06-04 12:20:00,71.28,71.3,71.16,71.18,18667.0,71.28,71.3,71.16,71.18,18667.0
2021-06-04 12:25:00,71.18,71.27,71.12,71.21,37312.0,71.18,71.27,71.12,71.21,37312.0
2021-06-04 12:30:00,71.22,71.27,71.22,71.27,11168.0,71.22,71.27,71.22,71.27,11168.0
2021-06-04 12:35:00,71.26,71.31,71.24,71.26,10971.0,71.26,71.31,71.24,71.26,10971.0
2021-06-04 12:40:00,71.26,71.32,71.25,71.29,12935.0,71.26,71.32,71.25,71.29,12935.0
2021-06-04 12:45:00,71.3,71.4,71.2,71.37,51037.0,71.3,71.4,71.2,71.37,51037.0
2021-06-04 12:50:00,71.37,71.38,71.32,71.35,13188.0,71.37,71.38,71.32,71.35,13188.0
2021-06-04 12:55:00,71.36,71.41,71.31,71.39,13880.0,71.36,71.41,71.31,71.39,13880.0
2021-06-04 13:00:00,71.4,71.42,71.29,71.29,15005.0,71.4,71.42,71.29,71.29,15005.0
2021-06-04 13:05:00,71.3,71.36,71.3,71.36,12710.0,71.3,71.36,71.3,71.36,12710.0
2021-06-04 13:10:00,71.37,71.41,71.35,71.36,18845.0,71.37,71.41,71.35,71.36,18845.0
2021-06-04 13:15:00,71.36,71.37,71.33,71.34,16039.0,71.36,71.37,71.33,71.34,16039.0
2021-06-04 13:20:00,71.34,71.34,71.25,71.25,15081.0,71.34,71.34,71.25,71.25,15081.0
2021-06-04 13:25:00,71.25,71.26,71.22,71.23,14134.0,71.25,71.26,71.22,71.23,14134.0
2021-06-04 13:30:00,71.24,71.33,71.22,71.33,14865.0,71.24,71.33,71.22,71.33,14865.0
2021-06-04 13:35:00,71.32,71.38,71.28,71.36,20876.0,71.32,71.38,71.28,71.36,20876.0
2021-06-04 13:40:00,71.35,71.35,71.25,71.3,14575.0,71.35,71.35,71.25,71.3,14575.0
2021-06-04 13:45:00,71.3,71.32,71.22,71.22,8518.0,71.3,71.32,71.22,71.22,8518.0
2021-06-04 13:50:00,71.23,71.23,71.18,71.22,17975.0,71.23,71.23,71.18,71.22,17975.0
2021-06-04 13:55:00,71.22,71.24,71.16,71.23,10560.0,71.22,71.24,71.16,71.23,10560.0
2021-06-04 14:00:00,71.22,71.31,71.22,71.23,14105.0,71.22,71.31,71.22,71.23,14105.0
2021-06-04 14:05:00,71.23,71.29,71.23,71.25,13407.0,71.23,71.29,71.23,71.25,13407.0
2021-06-04 14:10:00,71.26,71.26,71.17,71.25,18159.0,71.26,71.26,71.17,71.25,18159.0
2021-06-04 14:15:00,71.27,71.31,71.23,71.26,15798.0,71.27,71.31,71.23,71.26,15798.0
2021-06-04 14:20:00,71.26,71.29,71.2,71.2,14548.0,71.26,71.29,71.2,71.2,14548.0
2021-06-04 14:25:00,71.21,71.21,71.14,71.17,19869.0,71.21,71.21,71.14,71.17,19869.0
2021-06-04 14:30:00,71.17,71.26,71.15,71.21,12897.0,71.17,71.26,71.15,71.21,12897.0
2021-06-04 14:35:00,71.21,71.31,71.2,71.29,19771.0,71.21,71.31,71.2,71.29,19771.0
2021-06-04 14:40:00,71.28,71.3,71.25,71.29,12052.0,71.28,71.3,71.25,71.29,12052.0
2021-06-04 14:45:00,71.28,71.3,71.23,71.24,8366.0,71.28,71.3,71.23,71.24,8366.0
2021-06-04 14:50:00,71.25,71.25,71.19,71.21,17327.0,71.25,71.25,71.19,71.21,17327.0
2021-06-04 14:55:00,71.22,71.29,71.19,71.23,35168.0,71.22,71.29,71.19,71.23,35168.0
2021-06-04 15:00:00,71.25,71.44,71.24,71.42,70541.0,71.25,71.44,71.24,71.42,70541.0
2021-06-04 15:05:00,71.43,71.44,71.32,71.33,13463.0,71.43,71.44,71.32,71.33,13463.0
2021-06-04 15:10:00,71.33,71.41,71.32,71.41,19058.0,71.33,71.41,71.32,71.41,19058.0
2021-06-04 15:15:00,71.39,71.39,71.33,71.37,13849.0,71.39,71.39,71.33,71.37,13849.0
2021-06-04 15:20:00,71.36,71.4,71.3,71.32,32620.0,71.36,71.4,71.3,71.32,32620.0
2021-06-04 15:25:00,71.32,71.32,71.25,71.31,29242.0,71.32,71.32,71.25,71.31,29242.0
2021-06-04 15:30:00,71.31,71.33,71.26,71.31,28643.0,71.31,71.33,71.26,71.31,28643.0
2021-06-04 15:35:00,71.31,71.34,71.29,71.3,32845.0,71.31,71.34,71.29,71.3,32845.0
2021-06-04 15:40:00,71.3,71.53,71.27,71.52,137356.0,71.3,71.53,71.27,71.52,137356.0
2021-06-04 15:45:00,71.53,71.54,71.39,71.4,37648.0,71.53,71.54,71.39,71.4,37648.0
2021-06-04 15:50:00,71.4,71.52,71.39,71.47,82676.0,71.4,71.52,71.39,71.47,82676.0
2021-06-04 15:55:00,71.47,71.52,71.4,71.43,166409.0,71.47,71.52,71.4,71.43,166409.0
2021-06-07 09:30:00,71.77,71.8,71.51,71.6,90324.0,71.77,71.8,71.51,71.6,90324.0
2021-06-07 09:35:00,71.61,71.61,71.42,71.48,32942.0,71.61,71.61,71.42,71.48,32942.0
2021-06-07 09:40:00,71.48,71.66,71.48,71.62,14044.0,71.48,71.66,71.48,71.62,14044.0
2021-06-07 09:45:00,71.59,71.64,71.49,71.52,9364.0,71.59,71.64,71.49,71.52,9364.0
2021-06-07 09:50:00,71.49,71.67,71.49,71.61,15481.0,71.49,71.67,71.49,71.61,15481.0
2021-06-07 09:55:00,71.61,71.7,71.56,71.69,30575.0,71.61,71.7,71.56,71.69,30575.0
2021-06-07 10:00:00,71.7,71.79,71.65,71.79,10659.0,71.7,71.79,71.65,71.79,10659.0
2021-06-07 10:05:00,71.74,71.86,71.71,71.72,40051.0,71.74,71.86,71.71,71.72,40051.0
2021-06-07 10:10:00,71.71,71.81,71.67,71.8,15210.0,71.71,71.81,71.67,71.8,15210.0
2021-06-07 10:15:00,71.79,71.95,71.78,71.94,37784.0,71.79,71.95,71.78,71.94,37784.0
2021-06-07 10:20:00,71.93,71.93,71.78,71.81,7104.0,71.93,71.93,71.78,71.81,7104.0
2021-06-07 10:25:00,71.79,71.93,71.79,71.93,9430.0,71.79,71.93,71.79,71.93,9430.0
2021-06-07 10:30:00,71.94,71.96,71.85,71.95,110801.0,71.94,71.96,71.85,71.95,110801.0
2021-06-07 10:35:00,71.96,72.03,71.86,71.97,39049.0,71.96,72.03,71.86,71.97,39049.0
2021-06-07 10:40:00,71.98,71.99,71.91,71.93,9242.0,71.98,71.99,71.91,71.93,9242.0
2021-06-07 10:45:00,71.92,71.97,71.9,71.91,11834.0,71.92,71.97,71.9,71.91,11834.0
2021-06-07 10:50:00,71.91,72.03,71.82,71.83,54397.0,71.91,72.03,71.82,71.83,54397.0
2021-06-07 10:55:00,71.83,71.95,71.78,71.91,21156.0,71.83,71.95,71.78,71.91,21156.0
2021-06-07 11:00:00,71.92,71.95,71.83,71.88,23290.0,71.92,71.95,71.83,71.88,23290.0
2021-06-07 11:05:00,71.88,72.01,71.88,72.0,63977.0,71.88,72.01,71.88,72.0,63977.0
2021-06-07 11:10:00,72.0,72.01,71.9,71.91,15250.0,72.0,72.01,71.9,71.91,15250.0
2021-06-07 11:15:00,71.91,71.98,71.77,71.78,83890.0,71.91,71.98,71.77,71.78,83890.0
2021-06-07 11:20:00,71.78,71.8,71.68,71.71,11255.0,71.78,71.8,71.68,71.71,11255.0
2021-06-07 11:25:00,71.71,71.71,71.58,71.58,24299.0,71.71,71.71,71.58,71.58,24299.0
2021-06-07 11:30:00,71.59,71.6,71.44,71.53,20396.0,71.59,71.6,71.44,71.53,20396.0
2021-06-07 11:35:00,71.53,71.65,71.52,71.61,9058.0,71.53,71.65,71.52,71.61,9058.0
2021-06-07 11:40:00,71.59,71.65,71.58,71.64,11761.0,71.59,71.65,71.58,71.64,11761.0
2021-06-07 11:45:00,71.65,71.85,71.64,71.82,37088.0,71.65,71.85,71.64,71.82,37088.0
2021-06-07 11:50:00,71.84,72.03,71.84,71.99,43109.0,71.84,72.03,71.84,71.99,43109.0
2021-06-07 11:55:00,71.99,72.07,71.94,71.98,28231.0,71.99,72.07,71.94,71.98,28231.0
2021-06-07 12:00:00,71.98,72.05,71.94,71.97,33504.0,71.98,72.05,71.94,71.97,33504.0
2021-06-07 12:05:00,71.97,72.02,71.96,72.01,12693.0,71.97,72.02,71.96,72.01,12693.0
2021-06-07 12:10:00,72.01,72.04,71.99,72.01,4179.0,72.01,72.04,71.99,72.01,4179.0
2021-06-07 12:15:00,72.01,72.02,71.95,72.01,8830.0,72.01,72.02,71.95,72.01,8830.0
2021-06-07 12:20:00,72.0,72.01,71.97,71.98,5815.0,72.0,72.01,71.97,71.98,5815.0
2021-06-07 12:25:00,71.97,71.99,71.91,71.97,28558.0,71.97,71.99,71.91,71.97,28558.0
2021-06-07 12:30:00,71.96,72.02,71.93,72.01,20969.0,71.96,72.02,71.93,72.01,20969.0
2021-06-07 12:35:00,72.02,72.1,72.01,72.07,42131.0,72.02,72.1,72.01,72.07,42131.0
2021-06-07 12:40:00,72.08,72.08,72.02,72.02,9363.0,72.08,72.08,72.02,72.02,9363.0
2021-06-07 12:45:00,72.03,72.03,71.72,71.72,53655.0,72.03,72.03,71.72,71.72,53655.0
2021-06-07 12:50:00,71.72,71.92,71.69,71.81,78851.0,71.72,71.92,71.69,71.81,78851.0
2021-06-07 12:55:00,71.82,71.96,71.79,71.93,71715.0,71.82,71.96,71.79,71.93,71715.0
2021-06-07 13:00:00,71.94,71.95,71.88,71.91,20620.0,71.94,71.95,71.88,71.91,20620.0
2021-06-07 13:05:00,71.91,71.94,71.9,71.94,12418.0,71.91,71.94,71.9,71.94,12418.0
2021-06-07 13:10:00,71.95,71.99,71.9,71.9,7297.0,71.95,71.99,71.9,71.9,7297.0
2021-06-07 13:15:00,71.92,71.92,71.83,71.85,13140.0,71.92,71.92,71.83,71.85,13140.0
2021-06-07 13:20:00,71.84,71.84,71.73,71.74,24761.0,71.84,71.84,71.73,71.74,24761.0
2021-06-07 13:25:00,71.74,71.78,71.71,71.74,18047.0,71.74,71.78,71.71,71.74,18047.0
2021-06-07 13:30:00,71.75,71.88,71.73,71.78,8804.0,71.75,71.88,71.73,71.78,8804.0
2021-06-07 13:35:00,71.78,71.78,71.62,71.63,44986.0,71.78,71.78,71.62,71.63,44986.0
2021-06-07 13:40:00,71.64,71.83,71.59,71.73,153922.0,71.64,71.83,71.59,71.73,153922.0
2021-06-07 13:45:00,71.72,71.78,71.67,71.68,11208.0,71.72,71.78,71.67,71.68,11208.0
2021-06-07 13:50:00,71.7,71.75,71.61,71.75,11334.0,71.7,71.75,71.61,71.75,11334.0
2021-06-07 13:55:00,71.73,71.77,71.69,71.76,7000.0,71.73,71.77,71.69,71.76,7000.0
2021-06-07 14:00:00,71.76,71.76,71.61,71.67,9255.0,71.76,71.76,71.61,71.67,9255.0
2021-06-07 14:05:00,71.64,71.68,71.61,71.65,8516.0,71.64,71.68,71.61,71.65,8516.0
2021-06-07 14:10:00,71.65,71.66,71.64,71.65,7347.0,71.65,71.66,71.64,71.65,7347.0
2021-06-07 14:15:00,71.66,71.66,71.56,71.57,8560.0,71.66,71.66,71.56,71.57,8560.0
2021-06-07 14:20:00,71.58,71.61,71.57,71.58,4338.0,71.58,71.61,71.57,71.58,4338.0
2021-06-07 14:25:00,71.58,71.59,71.56,71.56,10437.0,71.58,71.59,71.56,71.56,10437.0
2021-06-07 14:30:00,71.57,71.63,71.5,71.58,81612.0,71.57,71.63,71.5,71.58,81612.0
2021-06-07 14:35:00,71.57,71.7,71.56,71.7,101651.0,71.57,71.7,71.56,71.7,101651.0
2021-06-07 14:40:00,71.69,71.71,71.6,71.6,20503.0,71.69,71.71,71.6,71.6,20503.0
2021-06-07 14:45:00,71.59,71.6,71.45,71.48,17774.0,71.59,71.6,71.45,71.48,17774.0
2021-06-07 14:50:00,71.48,71.49,71.32,71.34,120530.0,71.48,71.49,71.32,71.34,120530.0
2021-06-07 14:55:00,71.33,71.36,71.26,71.28,19899.0,71.33,71.36,71.26,71.28,19899.0
2021-06-07 15:00:00,71.27,71.41,71.27,71.38,19670.0,71.27,71.41,71.27,71.38,19670.0
2021-06-07 15:05:00,71.39,71.47,71.39,71.47,21612.0,71.39,71.47,71.39,71.47,21612.0
2021-06-07 15:10:00,71.47,71.48,71.41,71.48,25855.0,71.47,71.48,71.41,71.48,25855.0
2021-06-07 15:15:00,71.48,71.55,71.45,71.45,53389.0,71.48,71.55,71.45,71.45,53389.0
2021-06-07 15:20:00,71.45,71.45,71.34,71.34,16017.0,71.45,71.45,71.34,71.34,16017.0
2021-06-07 15:25:00,71.34,71.46,71.32,71.42,35949.0,71.34,71.46,71.32,71.42,35949.0
2021-06-07 15:30:00,71.42,71.42,71.3,71.31,43581.0,71.42,71.42,71.3,71.31,43581.0
2021-06-07 15:35:00,71.31,71.32,71.22,71.29,39440.0,71.31,71.32,71.22,71.29,39440.0
2021-06-07 15:40:00,71.29,71.37,71.27,71.28,39389.0,71.29,71.37,71.27,71.28,39389.0
2021-06-07 15:45:00,71.29,71.3,71.23,71.23,31320.0,71.29,71.3,71.23,71.23,31320.0
2021-06-07 15:50:00,71.24,71.32,71.24,71.28,69462.0,71.24,71.32,71.24,71.28,69462.0
2021-06-07 15:55:00,71.28,71.31,71.22,71.28,139373.0,71.28,71.31,71.22,71.28,139373.0
2021-06-08 09:30:00,71.35,71.86,71.23,71.37,62592.0,71.35,71.86,71.23,71.37,62592.0
2021-06-08 09:35:00,71.45,71.93,71.45,71.86,20845.0,71.45,71.93,71.45,71.86,20845.0
2021-06-08 09:40:00,71.86,71.86,71.64,71.73,24343.0,71.86,71.86,71.64,71.73,24343.0
2021-06-08 09:45:00,71.74,71.85,71.63,71.76,32525.0,71.74,71.85,71.63,71.76,32525.0
2021-06-08 09:50:00,71.76,71.78,71.57,71.57,16944.0,71.76,71.78,71.57,71.57,16944.0
2021-06-08 09:55:00,71.58,71.58,71.33,71.49,48864.0,71.58,71.58,71.33,71.49,48864.0
2021-06-08 10:00:00,71.51,71.56,71.37,71.42,14567.0,71.51,71.56,71.37,71.42,14567.0
2021-06-08 10:05:00,71.42,71.44,71.38,71.39,6439.0,71.42,71.44,71.38,71.39,6439.0
2021-06-08 10:10:00,71.4,71.41,71.17,71.22,16088.0,71.4,71.41,71.17,71.22,16088.0
2021-06-08 10:15:00,71.28,71.34,71.25,71.25,10891.0,71.28,71.34,71.25,71.25,10891.0
2021-06-08 10:20:00,71.27,71.42,71.27,71.31,13065.0,71.27,71.42,71.27,71.31,13065.0
2021-06-08 10:25:00,71.32,71.46,71.32,71.44,12825.0,71.32,71.46,71.32,71.44,12825.0
2021-06-08 10:30:00,71.44,71.49,71.37,71.41,10962.0,71.44,71.49,71.37,71.41,10962.0
2021-06-08 10:35:00,71.42,71.42,71.28,71.28,8096.0,71.42,71.42,71.28,71.28,8096.0
2021-06-08 10:40:00,71.29,71.44,71.27,71.36,9096.0,71.29,71.44,71.27,71.36,9096.0
2021-06-08 10:45:00,71.37,71.5,71.37,71.48,10881.0,71.37,71.5,71.37,71.48,10881.0
2021-06-08 10:50:00,71.48,71.63,71.48,71.48,134752.0,71.48,71.63,71.48,71.48,134752.0
2021-06-08 10:55:00,71.47,71.62,71.47,71.48,31484.0,71.47,71.62,71.47,71.48,31484.0
2021-06-08 11:00:00,71.47,71.52,71.41,71.5,286071.0,71.47,71.52,71.41,71.5,286071.0
2021-06-08 11:05:00,71.51,71.6,71.48,71.51,21918.0,71.51,71.6,71.48,71.51,21918.0
2021-06-08 11:10:00,71.53,71.55,71.41,71.44,16363.0,71.53,71.55,71.41,71.44,16363.0
2021-06-08 11:15:00,71.45,71.46,71.34,71.34,10837.0,71.45,71.46,71.34,71.34,10837.0
2021-06-08 11:20:00,71.34,71.34,71.19,71.22,29087.0,71.34,71.34,71.19,71.22,29087.0
2021-06-08 11:25:00,71.22,71.45,71.22,71.42,62298.0,71.22,71.45,71.22,71.42,62298.0
2021-06-08 11:30:00,71.41,71.54,71.41,71.47,23634.0,71.41,71.54,71.41,71.47,23634.0
2021-06-08 11:35:00,71.46,71.53,71.42,71.52,14446.0,71.46,71.53,71.42,71.52,14446.0
2021-06-08 11:40:00,71.51,71.92,71.51,71.88,137694.0,71.51,71.92,71.51,71.88,137694.0
2021-06-08 11:45:00,71.9,71.9,71.7,71.7,76047.0,71.9,71.9,71.7,71.7,76047.0
2021-06-08 11:50:00,71.72,71.84,71.69,71.83,172009.0,71.72,71.84,71.69,71.83,172009.0
2021-06-08 11:55:00,71.84,71.95,71.81,71.88,42886.0,71.84,71.95,71.81,71.88,42886.0
2021-06-08 12:00:00,71.89,71.94,71.88,71.91,24254.0,71.89,71.94,71.88,71.91,24254.0
2021-06-08 12:05:00,71.91,71.91,71.82,71.84,77065.0,71.91,71.91,71.82,71.84,77065.0
2021-06-08 12:10:00,71.84,72.03,71.82,72.02,51364.0,71.84,72.03,71.82,72.02,51364.0
2021-06-08 12:15:00,72.02,72.04,71.93,71.95,75005.0,72.02,72.04,71.93,71.95,75005.0
2021-06-08 12:20:00,71.95,72.04,71.93,71.98,23098.0,71.95,72.04,71.93,71.98,23098.0
2021-06-08 12:25:00,71.98,72.07,71.98,72.02,41514.0,71.98,72.07,71.98,72.02,41514.0
2021-06-08 12:30:00,72.02,72.02,71.95,71.98,17582.0,72.02,72.02,71.95,71.98,17582.0
2021-06-08 12:35:00,71.98,71.98,71.9,71.92,12765.0,71.98,71.98,71.9,71.92,12765.0
2021-06-08 12:40:00,71.9,71.94,71.87,71.92,11253.0,71.9,71.94,71.87,71.92,11253.0
2021-06-08 12:45:00,71.92,71.97,71.87,71.96,6844.0,71.92,71.97,71.87,71.96,6844.0
2021-06-08 12:50:00,71.95,71.97,71.9,71.91,19567.0,71.95,71.97,71.9,71.91,19567.0
2021-06-08 12:55:00,71.92,71.98,71.89,71.96,7938.0,71.92,71.98,71.89,71.96,7938.0
2021-06-08 13:00:00,71.95,71.96,71.9,71.92,12535.0,71.95,71.96,71.9,71.92,12535.0
2021-06-08 13:05:00,71.92,71.93,71.86,71.89,11586.0,71.92,71.93,71.86,71.89,11586.0
2021-06-08 13:10:00,71.89,71.94,71.87,71.89,7069.0,71.89,71.94,71.87,71.89,7069.0
2021-06-08 13:15:00,71.89,71.92,71.84,71.85,12016.0,71.89,71.92,71.84,71.85,12016.0
2021-06-08 13:20:00,71.85,71.93,71.85,71.92,42954.0,71.85,71.93,71.85,71.92,42954.0
2021-06-08 13:25:00,71.92,71.95,71.9,71.9,6137.0,71.92,71.95,71.9,71.9,6137.0
2021-06-08 13:30:00,71.91,71.96,71.9,71.95,6510.0,71.91,71.96,71.9,71.95,6510.0
2021-06-08 13:35:00,71.94,71.94,71.88,71.91,6743.0,71.94,71.94,71.88,71.91,6743.0
2021-06-08 13:40:00,71.91,71.95,71.9,71.93,13914.0,71.91,71.95,71.9,71.93,13914.0
2021-06-08 13:45:00,71.94,71.94,71.83,71.84,8279.0,71.94,71.94,71.83,71.84,8279.0
2021-06-08 13:50:00,71.85,71.87,71.79,71.83,11916.0,71.85,71.87,71.79,71.83,11916.0
2021-06-08 13:55:00,71.81,71.81,71.69,71.7,24551.0,71.81,71.81,71.69,71.7,24551.0
2021-06-08 14:00:00,71.71,71.75,71.66,71.67,25365.0,71.71,71.75,71.66,71.67,25365.0
2021-06-08 14:05:00,71.67,71.74,71.66,71.67,42601.0,71.67,71.74,71.66,71.67,42601.0
2021-06-08 14:10:00,71.68,71.71,71.67,71.69,14260.0,71.68,71.71,71.67,71.69,14260.0
2021-06-08 14:15:00,71.69,71.75,71.69,71.74,16282.0,71.69,71.75,71.69,71.74,16282.0
2021-06-08 14:20:00,71.75,71.76,71.73,71.75,22602.0,71.75,71.76,71.73,71.75,22602.0
2021-06-08 14:25:00,71.75,71.77,71.72,71.75,15934.0,71.75,71.77,71.72,71.75,15934.0
2021-06-08 14:30:00,71.75,71.77,71.7,71.73,40278.0,71.75,71.77,71.7,71.73,40278.0
2021-06-08 14:35:00,71.73,71.75,71.68,71.73,28694.0,71.73,71.75,71.68,71.73,28694.0
2021-06-08 14:40:00,71.72,71.73,71.62,71.65,23840.0,71.72,71.73,71.62,71.65,23840.0
2021-06-08 14:45:00,71.65,71.7,71.63,71.7,47847.0,71.65,71.7,71.63,71.7,47847.0
2021-06-08 14:50:00,71.7,71.72,71.56,71.62,142997.0,71.7,71.72,71.56,71.62,142997.0
2021-06-08 14:55:00,71.62,71.69,71.59,71.59,76958.0,71.62,71.69,71.59,71.59,76958.0
2021-06-08 15:00:00,71.6,71.61,71.48,71.54,48919.0,71.6,71.61,71.48,71.54,48919.0
2021-06-08 15:05:00,71.55,71.57,71.48,71.51,19070.0,71.55,71.57,71.48,71.51,19070.0
2021-06-08 15:10:00,71.5,71.71,71.47,71.71,44885.0,71.5,71.71,71.47,71.71,44885.0
2021-06-08 15:15:00,71.7,71.92,71.68,71.87,41982.0,71.7,71.92,71.68,71.87,41982.0
2021-06-08 15:20:00,71.86,71.89,71.74,71.77,48320.0,71.86,71.89,71.74,71.77,48320.0
2021-06-08 15:25:00,71.74,71.77,71.68,71.73,66499.0,71.74,71.77,71.68,71.73,66499.0
2021-06-08 15:30:00,71.73,71.83,71.7,71.76,177101.0,71.73,71.83,71.7,71.76,177101.0
2021-06-08 15:35:00,71.76,71.86,71.73,71.76,98872.0,71.76,71.86,71.73,71.76,98872.0
2021-06-08 15:40:00,71.76,71.77,71.69,71.71,116603.0,71.76,71.77,71.69,71.71,116603.0
2021-06-08 15:45:00,71.72,71.77,71.69,71.75,139095.0,71.72,71.77,71.69,71.75,139095.0
2021-06-08 15:50:00,71.75,71.78,71.57,71.6,147830.0,71.75,71.78,71.57,71.6,147830.0
2021-06-08 15:55:00,71.59,71.6,71.5,71.55,230533.0,71.59,71.6,71.5,71.55,230533.0
2021-06-09 09:30:00,71.78,71.84,71.51,71.6,35029.0,71.78,71.84,71.51,71.6,35029.0
2021-06-09 09:35:00,71.57,71.87,71.55,71.69,18301.0,71.57,71.87,71.55,71.69,18301.0
2021-06-09 09:40:00,71.71,71.75,71.55,71.57,13824.0,71.71,71.75,71.55,71.57,13824.0
2021-06-09 09:45:00,71.58,71.81,71.46,71.75,17887.0,71.58,71.81,71.46,71.75,17887.0
2021-06-09 09:50:00,71.74,71.91,71.7,71.83,41880.0,71.74,71.91,71.7,71.83,41880.0
2021-06-09 09:55:00,71.83,71.98,71.72,71.95,48631.0,71.83,71.98,71.72,71.95,48631.0
2021-06-09 10:00:00,71.95,72.16,71.95,72.11,11892.0,71.95,72.16,71.95,72.11,11892.0
2021-06-09 10:05:00,72.13,72.27,72.11,72.24,9197.0,72.13,72.27,72.11,72.24,9197.0
2021-06-09 10:10:00,72.24,72.25,72.09,72.09,10548.0,72.24,72.25,72.09,72.09,10548.0
2021-06-09 10:15:00,72.07,72.07,71.94,72.0,14991.0,72.07,72.07,71.94,72.0,14991.0
2021-06-09 10:20:00,72.02,72.02,71.9,71.94,79004.0,72.02,72.02,71.9,71.94,79004.0
2021-06-09 10:25:00,71.96,71.97,71.82,71.88,34460.0,71.96,71.97,71.82,71.88,34460.0
2021-06-09 10:30:00,71.86,71.97,71.84,71.9,23692.0,71.86,71.97,71.84,71.9,23692.0
2021-06-09 10:35:00,71.89,72.01,71.84,71.99,69382.0,71.89,72.01,71.84,71.99,69382.0
2021-06-09 10:40:00,72.0,72.09,72.0,72.06,10216.0,72.0,72.09,72.0,72.06,10216.0
2021-06-09 10:45:00,72.08,72.13,72.02,72.07,23721.0,72.08,72.13,72.02,72.07,23721.0
2021-06-09 10:50:00,72.08,72.08,71.92,71.93,20313.0,72.08,72.08,71.92,71.93,20313.0
2021-06-09 10:55:00,71.93,71.96,71.84,71.9,66451.0,71.93,71.96,71.84,71.9,66451.0
2021-06-09 11:00:00,71.9,71.93,71.81,71.83,44581.0,71.9,71.93,71.81,71.83,44581.0
2021-06-09 11:05:00,71.83,71.87,71.79,71.82,60611.0,71.83,71.87,71.79,71.82,60611.0
2021-06-09 11:10:00,71.84,71.92,71.83,71.85,16722.0,71.84,71.92,71.83,71.85,16722.0
2021-06-09 11:15:00,71.85,71.89,71.81,71.82,6209.0,71.85,71.89,71.81,71.82,6209.0
2021-06-09 11:20:00,71.81,71.85,71.75,71.83,57101.0,71.81,71.85,71.75,71.83,57101.0
2021-06-09 11:25:00,71.83,71.85,71.75,71.81,11584.0,71.83,71.85,71.75,71.81,11584.0
2021-06-09 11:30:00,71.81,71.85,71.78,71.83,7928.0,71.81,71.85,71.78,71.83,7928.0
2021-06-09 11:35:00,71.84,71.84,71.74,71.78,13157.0,71.84,71.84,71.74,71.78,13157.0
2021-06-09 11:40:00,71.78,71.85,71.78,71.81,25122.0,71.78,71.85,71.78,71.81,25122.0
2021-06-09 11:45:00,71.81,71.87,71.78,71.78,20701.0,71.81,71.87,71.78,71.78,20701.0
2021-06-09 11:50:00,71.79,71.82,71.74,71.82,10652.0,71.79,71.82,71.74,71.82,10652.0
2021-06-09 11:55:00,71.83,71.84,71.8,71.81,8278.0,71.83,71.84,71.8,71.81,8278.0
2021-06-09 12:00:00,71.81,71.84,71.79,71.79,8635.0,71.81,71.84,71.79,71.79,8635.0
2021-06-09 12:05:00,71.78,71.85,71.77,71.84,7267.0,71.78,71.85,71.77,71.84,7267.0
2021-06-09 12:10:00,71.84,71.85,71.81,71.81,5419.0,71.84,71.85,71.81,71.81,5419.0
2021-06-09 12:15:00,71.81,71.81,71.79,71.8,3702.0,71.81,71.81,71.79,71.8,3702.0
2021-06-09 12:20:00,71.8,71.8,71.74,71.77,18614.0,71.8,71.8,71.74,71.77,18614.0
2021-06-09 12:25:00,71.76,71.82,71.75,71.81,5452.0,71.76,71.82,71.75,71.81,5452.0
2021-06-09 12:30:00,71.82,71.91,71.81,71.91,4964.0,71.82,71.91,71.81,71.91,4964.0
2021-06-09 12:35:00,71.9,71.94,71.88,71.93,7105.0,71.9,71.94,71.88,71.93,7105.0
2021-06-09 12:40:00,71.93,71.94,71.85,71.85,7526.0,71.93,71.94,71.85,71.85,7526.0
2021-06-09 12:45:00,71.87,71.96,71.86,71.92,8268.0,71.87,71.96,71.86,71.92,8268.0
2021-06-09 12:50:00,71.92,71.94,71.88,71.93,6691.0,71.92,71.94,71.88,71.93,6691.0
2021-06-09 12:55:00,71.94,71.98,71.92,71.92,6430.0,71.94,71.98,71.92,71.92,6430.0
2021-06-09 13:00:00,71.92,72.03,71.92,72.0,6542.0,71.92,72.03,71.92,72.0,6542.0
2021-06-09 13:05:00,72.0,72.01,71.98,71.99,6722.0,72.0,72.01,71.98,71.99,6722.0
2021-06-09 13:10:00,71.99,72.05,71.99,72.04,8072.0,71.99,72.05,71.99,72.04,8072.0
2021-06-09 13:15:00,72.05,72.05,71.98,72.02,7014.0,72.05,72.05,71.98,72.02,7014.0
2021-06-09 13:20:00,72.03,72.06,72.0,72.06,4178.0,72.03,72.06,72.0,72.06,4178.0
2021-06-09 13:25:00,72.07,72.07,72.01,72.02,9500.0,72.07,72.07,72.01,72.02,9500.0
2021-06-09 13:30:00,72.02,72.07,72.02,72.06,6160.0,72.02,72.07,72.02,72.06,6160.0
2021-06-09 13:35:00,72.06,72.12,72.04,72.11,14460.0,72.06,72.12,72.04,72.11,14460.0
2021-06-09 13:40:00,72.13,72.14,72.09,72.14,16794.0,72.13,72.14,72.09,72.14,16794.0
2021-06-09 13:45:00,72.14,72.23,72.14,72.2,37037.0,72.14,72.23,72.14,72.2,37037.0
2021-06-09 13:50:00,72.2,72.28,72.18,72.26,25888.0,72.2,72.28,72.18,72.26,25888.0
2021-06-09 13:55:00,72.26,72.29,72.2,72.2,13669.0,72.26,72.29,72.2,72.2,13669.0
2021-06-09 14:00:00,72.21,72.25,72.2,72.22,12515.0,72.21,72.25,72.2,72.22,12515.0
2021-06-09 14:05:00,72.22,72.23,72.2,72.2,10451.0,72.22,72.23,72.2,72.2,10451.0
2021-06-09 14:10:00,72.2,72.21,72.17,72.2,6480.0,72.2,72.21,72.17,72.2,6480.0
2021-06-09 14:15:00,72.21,72.24,72.2,72.22,7171.0,72.21,72.24,72.2,72.22,7171.0
2021-06-09 14:20:00,72.22,72.22,72.16,72.16,7721.0,72.22,72.22,72.16,72.16,7721.0
2021-06-09 14:25:00,72.15,72.15,72.09,72.12,12462.0,72.15,72.15,72.09,72.12,12462.0
2021-06-09 14:30:00,72.12,72.16,72.08,72.08,7953.0,72.12,72.16,72.08,72.08,7953.0
2021-06-09 14:35:00,72.08,72.14,72.06,72.11,13715.0,72.08,72.14,72.06,72.11,13715.0
2021-06-09 14:40:00,72.12,72.15,72.1,72.11,11761.0,72.12,72.15,72.1,72.11,11761.0
2021-06-09 14:45:00,72.11,72.21,72.07,72.2,52619.0,72.11,72.21,72.07,72.2,52619.0
2021-06-09 14:50:00,72.18,72.18,72.11,72.11,13392.0,72.18,72.18,72.11,72.11,13392.0
2021-06-09 14:55:00,72.1,72.16,72.09,72.15,20890.0,72.1,72.16,72.09,72.15,20890.0
2021-06-09 15:00:00,72.14,72.18,72.12,72.12,12976.0,72.14,72.18,72.12,72.12,12976.0
2021-06-09 15:05:00,72.11,72.13,72.08,72.1,55917.0,72.11,72.13,72.08,72.1,55917.0
2021-06-09 15:10:00,72.11,72.11,72.05,72.08,20907.0,72.11,72.11,72.05,72.08,20907.0
2021-06-09 15:15:00,72.08,72.09,72.06,72.08,7240.0,72.08,72.09,72.06,72.08,7240.0
2021-06-09 15:20:00,72.08,72.09,71.98,71.99,9201.0,72.08,72.09,71.98,71.99,9201.0
2021-06-09 15:25:00,71.99,71.99,71.9,71.9,14166.0,71.99,71.99,71.9,71.9,14166.0
2021-06-09 15:30:00,71.89,71.9,71.83,71.86,19154.0,71.89,71.9,71.83,71.86,19154.0
2021-06-09 15:35:00,71.85,71.87,71.74,71.76,23388.0,71.85,71.87,71.74,71.76,23388.0
2021-06-09 15:40:00,71.76,71.77,71.71,71.72,33441.0,71.76,71.77,71.71,71.72,33441.0
2021-06-09 15:45:00,71.71,71.73,71.67,71.69,35923.0,71.71,71.73,71.67,71.69,35923.0
2021-06-09 15:50:00,71.68,71.77,71.66,71.75,54762.0,71.68,71.77,71.66,71.75,54762.0
2021-06-09 15:55:00,71.75,71.77,71.63,71.65,165548.0,71.75,71.77,71.63,71.65,165548.0
2021-06-10 09:30:00,71.56,71.74,71.28,71.32,66219.0,71.56,71.74,71.28,71.32,66219.0
2021-06-10 09:35:00,71.32,71.43,71.16,71.28,31064.0,71.32,71.43,71.16,71.28,31064.0
2021-06-10 09:40:00,71.28,71.39,71.17,71.34,18238.0,71.28,71.39,71.17,71.34,18238.0
2021-06-10 09:45:00,71.32,71.47,71.3,71.38,26201.0,71.32,71.47,71.3,71.38,26201.0
2021-06-10 09:50:00,71.38,71.4,71.2,71.3,12741.0,71.38,71.4,71.2,71.3,12741.0
2021-06-10 09:55:00,71.31,71.34,71.22,71.22,17200.0,71.31,71.34,71.22,71.22,17200.0
2021-06-10 10:00:00,71.22,71.23,70.97,71.04,75440.0,71.22,71.23,70.97,71.04,75440.0
2021-06-10 10:05:00,71.03,71.04,70.87,70.9,25142.0,71.03,71.04,70.87,70.9,25142.0
2021-06-10 10:10:00,70.9,71.05,70.9,71.05,20988.0,70.9,71.05,70.9,71.05,20988.0
2021-06-10 10:15:00,71.06,71.1,70.95,70.98,21593.0,71.06,71.1,70.95,70.98,21593.0
2021-06-10 10:20:00,70.96,71.04,70.95,70.95,11824.0,70.96,71.04,70.95,70.95,11824.0
2021-06-10 10:25:00,70.98,71.04,70.96,70.98,13033.0,70.98,71.04,70.96,70.98,13033.0
2021-06-10 10:30:00,71.01,71.12,71.0,71.02,12596.0,71.01,71.12,71.0,71.02,12596.0
2021-06-10 10:35:00,71.04,71.06,70.97,71.03,33419.0,71.04,71.06,70.97,71.03,33419.0
2021-06-10 10:40:00,71.03,71.03,70.91,70.91,21391.0,71.03,71.03,70.91,70.91,21391.0
2021-06-10 10:45:00,70.93,71.1,70.91,71.0,189442.0,70.93,71.1,70.91,71.0,189442.0
2021-06-10 10:50:00,71.01,71.17,71.0,71.02,132431.0,71.01,71.17,71.0,71.02,132431.0
2021-06-10 10:55:00,71.01,71.02,70.9,70.99,55849.0,71.01,71.02,70.9,70.99,55849.0
2021-06-10 11:00:00,70.99,71.1,70.96,71.1,22270.0,70.99,71.1,70.96,71.1,22270.0
2021-06-10 11:05:00,71.09,71.09,70.95,70.97,10374.0,71.09,71.09,70.95,70.97,10374.0
2021-06-10 11:10:00,70.98,71.12,70.98,71.03,13890.0,70.98,71.12,70.98,71.03,13890.0
2021-06-10 11:15:00,71.04,71.05,70.98,71.01,7429.0,71.04,71.05,70.98,71.01,7429.0
2021-06-10 11:20:00,71.02,71.02,70.93,70.93,5863.0,71.02,71.02,70.93,70.93,5863.0
2021-06-10 11:25:00,70.95,70.96,70.91,70.95,5420.0,70.95,70.96,70.91,70.95,5420.0
2021-06-10 11:30:00,70.95,70.96,70.84,70.85,14429.0,70.95,70.96,70.84,70.85,14429.0
2021-06-10 11:35:00,70.84,70.85,70.66,70.67,15366.0,70.84,70.85,70.66,70.67,15366.0
2021-06-10 11:40:00,70.7,70.79,70.66,70.75,10356.0,70.7,70.79,70.66,70.75,10356.0
2021-06-10 11:45:00,70.77,70.78,70.65,70.67,13581.0,70.77,70.78,70.65,70.67,13581.0
2021-06-10 11:50:00,70.69,70.69,70.51,70.56,19471.0,70.69,70.69,70.51,70.56,19471.0
2021-06-10 11:55:00,70.56,70.66,70.54,70.59,33589.0,70.56,70.66,70.54,70.59,33589.0
2021-06-10 12:00:00,70.6,70.67,70.55,70.62,36845.0,70.6,70.67,70.55,70.62,36845.0
2021-06-10 12:05:00,70.62,70.64,70.53,70.54,11886.0,70.62,70.64,70.53,70.54,11886.0
2021-06-10 12:10:00,70.54,70.56,70.41,70.45,15572.0,70.54,70.56,70.41,70.45,15572.0
2021-06-10 12:15:00,70.43,70.48,70.38,70.47,16022.0,70.43,70.48,70.38,70.47,16022.0
2021-06-10 12:20:00,70.48,70.51,70.44,70.44,10330.0,70.48,70.51,70.44,70.44,10330.0
2021-06-10 12:25:00,70.43,70.49,70.43,70.46,10715.0,70.43,70.49,70.43,70.46,10715.0
2021-06-10 12:30:00,70.46,70.49,70.41,70.42,21310.0,70.46,70.49,70.41,70.42,21310.0
2021-06-10 12:35:00,70.42,70.52,70.41,70.51,6277.0,70.42,70.52,70.41,70.51,6277.0
2021-06-10 12:40:00,70.5,70.51,70.44,70.45,12562.0,70.5,70.51,70.44,70.45,12562.0
2021-06-10 12:45:00,70.44,70.48,70.41,70.47,11459.0,70.44,70.48,70.41,70.47,11459.0
2021-06-10 12:50:00,70.47,70.47,70.38,70.39,6457.0,70.47,70.47,70.38,70.39,6457.0
2021-06-10 12:55:00,70.39,70.48,70.37,70.48,13401.0,70.39,70.48,70.37,70.48,13401.0
2021-06-10 13:00:00,70.48,70.56,70.48,70.53,9962.0,70.48,70.56,70.48,70.53,9962.0
2021-06-10 13:05:00,70.53,70.69,70.53,70.69,32753.0,70.53,70.69,70.53,70.69,32753.0
2021-06-10 13:10:00,70.67,70.72,70.66,70.68,36372.0,70.67,70.72,70.66,70.68,36372.0
2021-06-10 13:15:00,70.68,70.68,70.59,70.6,14753.0,70.68,70.68,70.59,70.6,14753.0
2021-06-10 13:20:00,70.6,70.67,70.57,70.65,9675.0,70.6,70.67,70.57,70.65,9675.0
2021-06-10 13:25:00,70.64,70.72,70.61,70.72,10197.0,70.64,70.72,70.61,70.72,10197.0
2021-06-10 13:30:00,70.72,70.73,70.62,70.64,9997.0,70.72,70.73,70.62,70.64,9997.0
2021-06-10 13:35:00,70.63,70.76,70.61,70.7,11680.0,70.63,70.76,70.61,70.7,11680.0
2021-06-10 13:40:00,70.7,70.72,70.66,70.72,5025.0,70.7,70.72,70.66,70.72,5025.0
2021-06-10 13:45:00,70.73,70.75,70.7,70.74,6553.0,70.73,70.75,70.7,70.74,6553.0
2021-06-10 13:50:00,70.77,70.77,70.7,70.73,10065.0,70.77,70.77,70.7,70.73,10065.0
2021-06-10 13:55:00,70.72,70.82,70.71,70.71,21859.0,70.72,70.82,70.71,70.71,21859.0
2021-06-10 14:00:00,70.7,70.84,70.7,70.8,8351.0,70.7,70.84,70.7,70.8,8351.0
2021-06-10 14:05:00,70.79,70.79,70.73,70.76,12461.0,70.79,70.79,70.73,70.76,12461.0
2021-06-10 14:10:00,70.75,70.75,70.7,70.73,7509.0,70.75,70.75,70.7,70.73,7509.0
2021-06-10 14:15:00,70.72,70.75,70.68,70.75,18284.0,70.72,70.75,70.68,70.75,18284.0
2021-06-10 14:20:00,70.75,70.8,70.71,70.73,10834.0,70.75,70.8,70.71,70.73,10834.0
2021-06-10 14:25:00,70.72,70.76,70.71,70.73,9014.0,70.72,70.76,70.71,70.73,9014.0
2021-06-10 14:30:00,70.75,70.83,70.74,70.83,8186.0,70.75,70.83,70.74,70.83,8186.0
2021-06-10 14:35:00,70.82,70.82,70.71,70.73,10539.0,70.82,70.82,70.71,70.73,10539.0
2021-06-10 14:40:00,70.73,70.81,70.72,70.76,9471.0,70.73,70.81,70.72,70.76,9471.0
2021-06-10 14:45:00,70.75,70.77,70.72,70.76,11880.0,70.75,70.77,70.72,70.76,11880.0
2021-06-10 14:50:00,70.77,70.8,70.74,70.75,8626.0,70.77,70.8,70.74,70.75,8626.0
2021-06-10 14:55:00,70.75,70.85,70.75,70.85,8553.0,70.75,70.85,70.75,70.85,8553.0
2021-06-10 15:00:00,70.84,70.91,70.83,70.9,9803.0,70.84,70.91,70.83,70.9,9803.0
2021-06-10 15:05:00,70.9,70.92,70.85,70.89,16586.0,70.9,70.92,70.85,70.89,16586.0
2021-06-10 15:10:00,70.88,70.9,70.86,70.86,15013.0,70.88,70.9,70.86,70.86,15013.0
2021-06-10 15:15:00,70.86,70.87,70.81,70.87,23540.0,70.86,70.87,70.81,70.87,23540.0
2021-06-10 15:20:00,70.87,70.9,70.81,70.81,17869.0,70.87,70.9,70.81,70.81,17869.0
2021-06-10 15:25:00,70.81,70.82,70.77,70.81,12025.0,70.81,70.82,70.77,70.81,12025.0
2021-06-10 15:30:00,70.81,70.89,70.81,70.88,21356.0,70.81,70.89,70.81,70.88,21356.0
2021-06-10 15:35:00,70.88,71.03,70.87,71.03,42417.0,70.88,71.03,70.87,71.03,42417.0
2021-06-10 15:40:00,71.03,71.07,70.92,70.96,52402.0,71.03,71.07,70.92,70.96,52402.0
2021-06-10 15:45:00,70.97,71.03,70.95,71.03,91465.0,70.97,71.03,70.95,71.03,91465.0
2021-06-10 15:50:00,71.04,71.07,71.0,71.04,72881.0,71.04,71.07,71.0,71.04,72881.0
2021-06-10 15:55:00,71.04,71.09,71.02,71.02,169593.0,71.04,71.09,71.02,71.02,169593.0
2021-06-11 09:30:00,71.17,71.38,70.86,71.15,99288.0,71.17,71.38,70.86,71.15,99288.0
2021-06-11 09:35:00,71.2,71.26,70.75,70.89,43816.0,71.2,71.26,70.75,70.89,43816.0
2021-06-11 09:40:00,70.89,70.95,70.74,70.78,22982.0,70.89,70.95,70.74,70.78,22982.0
2021-06-11 09:45:00,70.81,71.04,70.81,70.92,20429.0,70.81,71.04,70.81,70.92,20429.0
2021-06-11 09:50:00,70.92,70.98,70.86,70.9,16600.0,70.92,70.98,70.86,70.9,16600.0
2021-06-11 09:55:00,70.9,71.03,70.89,71.02,9848.0,70.9,71.03,70.89,71.02,9848.0
2021-06-11 10:00:00,71.05,71.06,70.9,70.93,12617.0,71.05,71.06,70.9,70.93,12617.0
2021-06-11 10:05:00,70.93,70.94,70.84,70.9,13300.0,70.93,70.94,70.84,70.9,13300.0
2021-06-11 10:10:00,70.89,70.9,70.75,70.78,12953.0,70.89,70.9,70.75,70.78,12953.0
2021-06-11 10:15:00,70.79,70.81,70.75,70.76,11038.0,70.79,70.81,70.75,70.76,11038.0
2021-06-11 10:20:00,70.74,70.85,70.7,70.84,14874.0,70.74,70.85,70.7,70.84,14874.0
2021-06-11 10:25:00,70.89,70.93,70.83,70.91,10635.0,70.89,70.93,70.83,70.91,10635.0
2021-06-11 10:30:00,70.89,70.93,70.85,70.89,6916.0,70.89,70.93,70.85,70.89,6916.0
2021-06-11 10:35:00,70.89,71.04,70.89,70.93,13824.0,70.89,71.04,70.89,70.93,13824.0
2021-06-11 10:40:00,70.94,71.09,70.94,71.06,10472.0,70.94,71.09,70.94,71.06,10472.0
2021-06-11 10:45:00,71.06,71.06,70.87,70.92,51435.0,71.06,71.06,70.87,70.92,51435.0
2021-06-11 10:50:00,70.93,70.99,70.91,70.99,5654.0,70.93,70.99,70.91,70.99,5654.0
2021-06-11 10:55:00,70.97,70.99,70.95,70.96,4779.0,70.97,70.99,70.95,70.96,4779.0
2021-06-11 11:00:00,70.97,70.97,70.85,70.87,13839.0,70.97,70.97,70.85,70.87,13839.0
2021-06-11 11:05:00,70.87,70.89,70.82,70.86,8145.0,70.87,70.89,70.82,70.86,8145.0
2021-06-11 11:10:00,70.85,70.86,70.77,70.84,10974.0,70.85,70.86,70.77,70.84,10974.0
2021-06-11 11:15:00,70.84,70.86,70.81,70.85,8348.0,70.84,70.86,70.81,70.85,8348.0
2021-06-11 11:20:00,70.85,70.89,70.82,70.87,5579.0,70.85,70.89,70.82,70.87,5579.0
2021-06-11 11:25:00,70.87,70.94,70.86,70.91,15209.0,70.87,70.94,70.86,70.91,15209.0
2021-06-11 11:30:00,70.88,70.89,70.74,70.76,18563.0,70.88,70.89,70.74,70.76,18563.0
2021-06-11 11:35:00,70.75,70.75,70.67,70.68,14342.0,70.75,70.75,70.67,70.68,14342.0
2021-06-11 11:40:00,70.68,70.69,70.6,70.62,6791.0,70.68,70.69,70.6,70.62,6791.0
2021-06-11 11:45:00,70.61,70.64,70.59,70.64,8336.0,70.61,70.64,70.59,70.64,8336.0
2021-06-11 11:50:00,70.66,70.69,70.65,70.66,3862.0,70.66,70.69,70.65,70.66,3862.0
2021-06-11 11:55:00,70.67,70.67,70.6,70.63,5152.0,70.67,70.67,70.6,70.63,5152.0
2021-06-11 12:00:00,70.61,70.62,70.51,70.52,6470.0,70.61,70.62,70.51,70.52,6470.0
2021-06-11 12:05:00,70.53,70.62,70.53,70.62,5118.0,70.53,70.62,70.53,70.62,5118.0
2021-06-11 12:10:00,70.63,70.69,70.62,70.67,4083.0,70.63,70.69,70.62,70.67,4083.0
2021-06-11 12:15:00,70.69,70.71,70.68,70.71,6124.0,70.69,70.71,70.68,70.71,6124.0
2021-06-11 12:20:00,70.72,70.77,70.71,70.76,4486.0,70.72,70.77,70.71,70.76,4486.0
2021-06-11 12:25:00,70.76,70.78,70.72,70.78,4547.0,70.76,70.78,70.72,70.78,4547.0
2021-06-11 12:30:00,70.78,70.79,70.76,70.77,5545.0,70.78,70.79,70.76,70.77,5545.0
2021-06-11 12:35:00,70.76,70.81,70.75,70.77,5346.0,70.76,70.81,70.75,70.77,5346.0
2021-06-11 12:40:00,70.76,70.86,70.76,70.86,5930.0,70.76,70.86,70.76,70.86,5930.0
2021-06-11 12:45:00,70.85,70.91,70.85,70.88,5804.0,70.85,70.91,70.85,70.88,5804.0
2021-06-11 12:50:00,70.87,70.93,70.85,70.91,5971.0,70.87,70.93,70.85,70.91,5971.0
2021-06-11 12:55:00,70.92,70.92,70.85,70.86,6003.0,70.92,70.92,70.85,70.86,6003.0
2021-06-11 13:00:00,70.85,70.85,70.72,70.72,7505.0,70.85,70.85,70.72,70.72,7505.0
2021-06-11 13:05:00,70.72,70.72,70.69,70.7,9937.0,70.72,70.72,70.69,70.7,9937.0
2021-06-11 13:10:00,70.69,70.71,70.68,70.7,4567.0,70.69,70.71,70.68,70.7,4567.0
2021-06-11 13:15:00,70.69,70.73,70.67,70.69,7992.0,70.69,70.73,70.67,70.69,7992.0
2021-06-11 13:20:00,70.69,70.73,70.69,70.72,6251.0,70.69,70.73,70.69,70.72,6251.0
2021-06-11 13:25:00,70.72,70.75,70.71,70.74,5412.0,70.72,70.75,70.71,70.74,5412.0
2021-06-11 13:30:00,70.73,70.74,70.68,70.73,5813.0,70.73,70.74,70.68,70.73,5813.0
2021-06-11 13:35:00,70.73,70.74,70.65,70.69,10965.0,70.73,70.74,70.65,70.69,10965.0
2021-06-11 13:40:00,70.68,70.8,70.68,70.78,7649.0,70.68,70.8,70.68,70.78,7649.0
2021-06-11 13:45:00,70.77,70.82,70.77,70.78,6108.0,70.77,70.82,70.77,70.78,6108.0
2021-06-11 13:50:00,70.79,70.8,70.76,70.76,5916.0,70.79,70.8,70.76,70.76,5916.0
2021-06-11 13:55:00,70.76,70.78,70.76,70.78,6968.0,70.76,70.78,70.76,70.78,6968.0
2021-06-11 14:00:00,70.78,70.85,70.78,70.84,8990.0,70.78,70.85,70.78,70.84,8990.0
2021-06-11 14:05:00,70.86,70.89,70.84,70.84,5892.0,70.86,70.89,70.84,70.84,5892.0
2021-06-11 14:10:00,70.84,70.87,70.83,70.86,6586.0,70.84,70.87,70.83,70.86,6586.0
2021-06-11 14:15:00,70.85,70.87,70.81,70.85,38787.0,70.85,70.87,70.81,70.85,38787.0
2021-06-11 14:20:00,70.85,70.87,70.85,70.87,3790.0,70.85,70.87,70.85,70.87,3790.0
2021-06-11 14:25:00,70.87,70.9,70.87,70.89,6399.0,70.87,70.9,70.87,70.89,6399.0
2021-06-11 14:30:00,70.89,70.94,70.89,70.92,7293.0,70.89,70.94,70.89,70.92,7293.0
2021-06-11 14:35:00,70.92,70.92,70.84,70.86,5765.0,70.92,70.92,70.84,70.86,5765.0
2021-06-11 14:40:00,70.85,70.85,70.8,70.82,7676.0,70.85,70.85,70.8,70.82,7676.0
2021-06-11 14:45:00,70.82,70.84,70.76,70.77,30085.0,70.82,70.84,70.76,70.77,30085.0
2021-06-11 14:50:00,70.77,70.77,70.68,70.68,8963.0,70.77,70.77,70.68,70.68,8963.0
2021-06-11 14:55:00,70.67,70.75,70.67,70.74,8640.0,70.67,70.75,70.67,70.74,8640.0
2021-06-11 15:00:00,70.73,70.73,70.71,70.71,7765.0,70.73,70.73,70.71,70.71,7765.0
2021-06-11 15:05:00,70.72,70.72,70.67,70.71,18405.0,70.72,70.72,70.67,70.71,18405.0
2021-06-11 15:10:00,70.7,70.71,70.67,70.69,11000.0,70.7,70.71,70.67,70.69,11000.0
2021-06-11 15:15:00,70.68,70.73,70.67,70.72,14402.0,70.68,70.73,70.67,70.72,14402.0
2021-06-11 15:20:00,70.72,70.72,70.65,70.65,8072.0,70.72,70.72,70.65,70.65,8072.0
2021-06-11 15:25:00,70.66,70.66,70.59,70.64,11821.0,70.66,70.66,70.59,70.64,11821.0
2021-06-11 15:30:00,70.63,70.71,70.62,70.71,19895.0,70.63,70.71,70.62,70.71,19895.0
2021-06-11 15:35:00,70.7,70.71,70.65,70.66,28771.0,70.7,70.71,70.65,70.66,28771.0
2021-06-11 15:40:00,70.67,70.75,70.63,70.73,47903.0,70.67,70.75,70.63,70.73,47903.0
2021-06-11 15:45:00,70.75,70.77,70.69,70.69,22637.0,70.75,70.77,70.69,70.69,22637.0
2021-06-11 15:50:00,70.7,70.81,70.69,70.78,125963.0,70.7,70.81,70.69,70.78,125963.0
2021-06-11 15:55:00,70.78,70.86,70.77,70.8,187091.0,70.78,70.86,70.77,70.8,187091.0
2021-06-14 09:30:00,70.58,70.64,70.07,70.25,105539.0,70.58,70.64,70.07,70.25,105539.0
2021-06-14 09:35:00,70.25,70.34,69.93,69.98,43413.0,70.25,70.34,69.93,69.98,43413.0
2021-06-14 09:40:00,69.98,69.98,69.53,69.53,29416.0,69.98,69.98,69.53,69.53,29416.0
2021-06-14 09:45:00,69.55,69.59,69.31,69.31,33706.0,69.55,69.59,69.31,69.31,33706.0
2021-06-14 09:50:00,69.34,69.43,69.26,69.4,55087.0,69.34,69.43,69.26,69.4,55087.0
2021-06-14 09:55:00,69.37,69.5,69.31,69.37,44480.0,69.37,69.5,69.31,69.37,44480.0
2021-06-14 10:00:00,69.35,69.41,69.3,69.4,51675.0,69.35,69.41,69.3,69.4,51675.0
2021-06-14 10:05:00,69.39,69.43,69.23,69.31,23676.0,69.39,69.43,69.23,69.31,23676.0
2021-06-14 10:10:00,69.3,69.32,69.09,69.17,39041.0,69.3,69.32,69.09,69.17,39041.0
2021-06-14 10:15:00,69.18,69.3,69.17,69.28,15519.0,69.18,69.3,69.17,69.28,15519.0
2021-06-14 10:20:00,69.3,69.37,69.25,69.33,14442.0,69.3,69.37,69.25,69.33,14442.0
2021-06-14 10:25:00,69.32,69.4,69.32,69.39,17515.0,69.32,69.4,69.32,69.39,17515.0
2021-06-14 10:30:00,69.39,69.47,69.38,69.43,24936.0,69.39,69.47,69.38,69.43,24936.0
2021-06-14 10:35:00,69.44,69.46,69.29,69.31,69312.0,69.44,69.46,69.29,69.31,69312.0
2021-06-14 10:40:00,69.3,69.41,69.26,69.41,24596.0,69.3,69.41,69.26,69.41,24596.0
2021-06-14 10:45:00,69.41,69.43,69.35,69.42,10623.0,69.41,69.43,69.35,69.42,10623.0
2021-06-14 10:50:00,69.41,69.47,69.27,69.47,46813.0,69.41,69.47,69.27,69.47,46813.0
2021-06-14 10:55:00,69.47,69.51,69.44,69.51,8301.0,69.47,69.51,69.44,69.51,8301.0
2021-06-14 11:00:00,69.5,69.82,69.5,69.81,15353.0,69.5,69.82,69.5,69.81,15353.0
2021-06-14 11:05:00,69.81,69.98,69.81,69.93,29724.0,69.81,69.98,69.81,69.93,29724.0
2021-06-14 11:10:00,69.94,69.94,69.61,69.62,28382.0,69.94,69.94,69.61,69.62,28382.0
2021-06-14 11:15:00,69.6,69.6,69.5,69.55,9054.0,69.6,69.6,69.5,69.55,9054.0
2021-06-14 11:20:00,69.57,69.57,69.44,69.44,6274.0,69.57,69.57,69.44,69.44,6274.0
2021-06-14 11:25:00,69.46,69.48,69.35,69.36,9893.0,69.46,69.48,69.35,69.36,9893.0
2021-06-14 11:30:00,69.34,69.39,69.26,69.36,11862.0,69.34,69.39,69.26,69.36,11862.0
2021-06-14 11:35:00,69.39,69.42,69.35,69.39,13612.0,69.39,69.42,69.35,69.39,13612.0
2021-06-14 11:40:00,69.37,69.37,69.27,69.28,11754.0,69.37,69.37,69.27,69.28,11754.0
2021-06-14 11:45:00,69.29,69.33,69.27,69.31,5382.0,69.29,69.33,69.27,69.31,5382.0
2021-06-14 11:50:00,69.3,69.3,69.18,69.19,18991.0,69.3,69.3,69.18,69.19,18991.0
2021-06-14 11:55:00,69.19,69.24,69.15,69.23,7993.0,69.19,69.24,69.15,69.23,7993.0
2021-06-14 12:00:00,69.25,69.33,69.18,69.32,23031.0,69.25,69.33,69.18,69.32,23031.0
2021-06-14 12:05:00,69.31,69.32,69.25,69.25,8393.0,69.31,69.32,69.25,69.25,8393.0
2021-06-14 12:10:00,69.25,69.26,69.2,69.22,7476.0,69.25,69.26,69.2,69.22,7476.0
2021-06-14 12:15:00,69.21,69.21,69.17,69.2,4878.0,69.21,69.21,69.17,69.2,4878.0
2021-06-14 12:20:00,69.2,69.23,69.18,69.18,7586.0,69.2,69.23,69.18,69.18,7586.0
2021-06-14 12:25:00,69.18,69.24,69.16,69.17,13789.0,69.18,69.24,69.16,69.17,13789.0
2021-06-14 12:30:00,69.17,69.19,69.04,69.07,21841.0,69.17,69.19,69.04,69.07,21841.0
2021-06-14 12:35:00,69.05,69.06,68.95,69.0,18651.0,69.05,69.06,68.95,69.0,18651.0
2021-06-14 12:40:00,69.0,69.11,68.97,69.06,13417.0,69.0,69.11,68.97,69.06,13417.0
2021-06-14 12:45:00,69.05,69.1,69.04,69.08,15051.0,69.05,69.1,69.04,69.08,15051.0
2021-06-14 12:50:00,69.06,69.08,69.02,69.05,10933.0,69.06,69.08,69.02,69.05,10933.0
2021-06-14 12:55:00,69.04,69.05,69.02,69.03,4864.0,69.04,69.05,69.02,69.03,4864.0
2021-06-14 13:00:00,69.04,69.06,68.96,68.99,10088.0,69.04,69.06,68.96,68.99,10088.0
2021-06-14 13:05:00,68.98,69.02,68.98,69.02,5668.0,68.98,69.02,68.98,69.02,5668.0
2021-06-14 13:10:00,69.01,69.03,68.99,69.01,9446.0,69.01,69.03,68.99,69.01,9446.0
2021-06-14 13:15:00,69.0,69.05,68.99,69.0,8485.0,69.0,69.05,68.99,69.0,8485.0
2021-06-14 13:20:00,68.99,69.06,68.98,69.04,5956.0,68.99,69.06,68.98,69.04,5956.0
2021-06-14 13:25:00,69.04,69.06,69.03,69.04,7063.0,69.04,69.06,69.03,69.04,7063.0
2021-06-14 13:30:00,69.04,69.04,68.94,68.98,17499.0,69.04,69.04,68.94,68.98,17499.0
2021-06-14 13:35:00,68.97,69.0,68.92,68.93,11266.0,68.97,69.0,68.92,68.93,11266.0
2021-06-14 13:40:00,68.92,68.96,68.85,68.94,16042.0,68.92,68.96,68.85,68.94,16042.0
2021-06-14 13:45:00,68.95,68.95,68.87,68.88,9694.0,68.95,68.95,68.87,68.88,9694.0
2021-06-14 13:50:00,68.87,68.95,68.85,68.91,15776.0,68.87,68.95,68.85,68.91,15776.0
2021-06-14 13:55:00,68.92,68.93,68.81,68.82,8770.0,68.92,68.93,68.81,68.82,8770.0
2021-06-14 14:00:00,68.83,68.87,68.79,68.87,13464.0,68.83,68.87,68.79,68.87,13464.0
2021-06-14 14:05:00,68.86,68.86,68.74,68.79,16832.0,68.86,68.86,68.74,68.79,16832.0
2021-06-14 14:10:00,68.79,68.83,68.76,68.78,8021.0,68.79,68.83,68.76,68.78,8021.0
2021-06-14 14:15:00,68.77,68.86,68.77,68.86,17564.0,68.77,68.86,68.77,68.86,17564.0
2021-06-14 14:20:00,68.86,68.91,68.82,68.9,26208.0,68.86,68.91,68.82,68.9,26208.0
2021-06-14 14:25:00,68.89,68.89,68.83,68.83,10137.0,68.89,68.89,68.83,68.83,10137.0
2021-06-14 14:30:00,68.82,68.88,68.82,68.87,11815.0,68.82,68.88,68.82,68.87,11815.0
2021-06-14 14:35:00,68.87,68.94,68.87,68.92,19485.0,68.87,68.94,68.87,68.92,19485.0
2021-06-14 14:40:00,68.92,69.0,68.92,68.99,12320.0,68.92,69.0,68.92,68.99,12320.0
2021-06-14 14:45:00,68.99,69.1,68.99,69.1,53925.0,68.99,69.1,68.99,69.1,53925.0
2021-06-14 14:50:00,69.1,69.16,69.07,69.09,33531.0,69.1,69.16,69.07,69.09,33531.0
2021-06-14 14:55:00,69.1,69.21,69.1,69.18,9639.0,69.1,69.21,69.1,69.18,9639.0
2021-06-14 15:00:00,69.18,69.26,69.18,69.18,17420.0,69.18,69.26,69.18,69.18,17420.0
2021-06-14 15:05:00,69.18,69.25,69.18,69.25,14353.0,69.18,69.25,69.18,69.25,14353.0
2021-06-14 15:10:00,69.26,69.31,69.24,69.28,22025.0,69.26,69.31,69.24,69.28,22025.0
2021-06-14 15:15:00,69.27,69.28,69.14,69.15,11813.0,69.27,69.28,69.14,69.15,11813.0
2021-06-14 15:20:00,69.15,69.16,69.03,69.04,30728.0,69.15,69.16,69.03,69.04,30728.0
2021-06-14 15:25:00,69.04,69.1,68.99,69.08,96101.0,69.04,69.1,68.99,69.08,96101.0
2021-06-14 15:30:00,69.06,69.06,68.89,68.95,61790.0,69.06,69.06,68.89,68.95,61790.0
2021-06-14 15:35:00,68.95,69.1,68.94,69.06,51739.0,68.95,69.1,68.94,69.06,51739.0
2021-06-14 15:40:00,69.06,69.06,68.88,69.01,128752.0,69.06,69.06,68.88,69.01,128752.0
2021-06-14 15:45:00,69.02,69.03,68.82,68.87,145272.0,69.02,69.03,68.82,68.87,145272.0
2021-06-14 15:50:00,68.87,68.88,68.69,68.73,169055.0,68.87,68.88,68.69,68.73,169055.0
2021-06-14 15:55:00,68.73,68.84,68.69,68.78,405531.0,68.73,68.84,68.69,68.78,405531.0
2021-06-15 09:30:00,69.01,69.07,68.75,68.83,65681.0,69.01,69.07,68.75,68.83,65681.0
2021-06-15 09:35:00,68.82,68.88,68.73,68.77,5151.0,68.82,68.88,68.73,68.77,5151.0
2021-06-15 09:40:00,68.77,68.77,68.51,68.56,21669.0,68.77,68.77,68.51,68.56,21669.0
2021-06-15 09:45:00,68.55,68.63,68.53,68.55,23176.0,68.55,68.63,68.53,68.55,23176.0
2021-06-15 09:50:00,68.55,68.62,68.46,68.61,18377.0,68.55,68.62,68.46,68.61,18377.0
2021-06-15 09:55:00,68.61,68.71,68.57,68.65,14936.0,68.61,68.71,68.57,68.65,14936.0
2021-06-15 10:00:00,68.69,68.77,68.66,68.66,21413.0,68.69,68.77,68.66,68.66,21413.0
2021-06-15 10:05:00,68.67,68.78,68.66,68.73,26363.0,68.67,68.78,68.66,68.73,26363.0
2021-06-15 10:10:00,68.72,68.76,68.57,68.58,18028.0,68.72,68.76,68.57,68.58,18028.0
2021-06-15 10:15:00,68.58,68.6,68.48,68.56,17857.0,68.58,68.6,68.48,68.56,17857.0
2021-06-15 10:20:00,68.56,68.69,68.56,68.66,13358.0,68.56,68.69,68.56,68.66,13358.0
2021-06-15 10:25:00,68.69,68.82,68.67,68.82,15211.0,68.69,68.82,68.67,68.82,15211.0
2021-06-15 10:30:00,68.85,68.91,68.8,68.91,11888.0,68.85,68.91,68.8,68.91,11888.0
2021-06-15 10:35:00,68.89,68.89,68.81,68.87,12443.0,68.89,68.89,68.81,68.87,12443.0
2021-06-15 10:40:00,68.86,69.0,68.85,68.98,10197.0,68.86,69.0,68.85,68.98,10197.0
2021-06-15 10:45:00,69.0,69.0,68.88,68.98,18574.0,69.0,69.0,68.88,68.98,18574.0
2021-06-15 10:50:00,68.99,69.07,68.94,69.02,50135.0,68.99,69.07,68.94,69.02,50135.0
2021-06-15 10:55:00,69.05,69.28,69.05,69.25,40540.0,69.05,69.28,69.05,69.25,40540.0
2021-06-15 11:00:00,69.23,69.32,69.2,69.27,18517.0,69.23,69.32,69.2,69.27,18517.0
2021-06-15 11:05:00,69.28,69.31,69.25,69.28,13609.0,69.28,69.31,69.25,69.28,13609.0
2021-06-15 11:10:00,69.28,69.32,69.25,69.3,12173.0,69.28,69.32,69.25,69.3,12173.0
2021-06-15 11:15:00,69.31,69.36,69.29,69.34,12744.0,69.31,69.36,69.29,69.34,12744.0
2021-06-15 11:20:00,69.36,69.49,69.36,69.42,28764.0,69.36,69.49,69.36,69.42,28764.0
2021-06-15 11:25:00,69.4,69.4,69.28,69.29,15924.0,69.4,69.4,69.28,69.29,15924.0
2021-06-15 11:30:00,69.3,69.39,69.29,69.38,10740.0,69.3,69.39,69.29,69.38,10740.0
2021-06-15 11:35:00,69.36,69.4,69.31,69.34,8980.0,69.36,69.4,69.31,69.34,8980.0
2021-06-15 11:40:00,69.33,69.37,69.28,69.3,16725.0,69.33,69.37,69.28,69.3,16725.0
2021-06-15 11:45:00,69.29,69.4,69.29,69.4,32832.0,69.29,69.4,69.29,69.4,32832.0
2021-06-15 11:50:00,69.4,69.41,69.27,69.29,41234.0,69.4,69.41,69.27,69.29,41234.0
2021-06-15 11:55:00,69.32,69.44,69.32,69.37,8866.0,69.32,69.44,69.32,69.37,8866.0
2021-06-15 12:00:00,69.38,69.42,69.32,69.41,100685.0,69.38,69.42,69.32,69.41,100685.0
2021-06-15 12:05:00,69.42,69.49,69.37,69.44,70466.0,69.42,69.49,69.37,69.44,70466.0
2021-06-15 12:10:00,69.43,69.46,69.4,69.41,10523.0,69.43,69.46,69.4,69.41,10523.0
2021-06-15 12:15:00,69.43,69.51,69.42,69.46,12092.0,69.43,69.51,69.42,69.46,12092.0
2021-06-15 12:20:00,69.45,69.48,69.43,69.45,15212.0,69.45,69.48,69.43,69.45,15212.0
2021-06-15 12:25:00,69.46,69.51,69.45,69.48,6799.0,69.46,69.51,69.45,69.48,6799.0
2021-06-15 12:30:00,69.5,69.69,69.48,69.69,21192.0,69.5,69.69,69.48,69.69,21192.0
2021-06-15 12:35:00,69.69,69.72,69.65,69.72,16243.0,69.69,69.72,69.65,69.72,16243.0
2021-06-15 12:40:00,69.72,69.72,69.69,69.72,23312.0,69.72,69.72,69.69,69.72,23312.0
2021-06-15 12:45:00,69.73,70.33,69.64,69.83,540419.0,69.73,70.33,69.64,69.83,540419.0
2021-06-15 12:50:00,69.84,69.93,69.75,69.92,65102.0,69.84,69.93,69.75,69.92,65102.0
2021-06-15 12:55:00,69.92,69.98,69.8,69.9,40264.0,69.92,69.98,69.8,69.9,40264.0
2021-06-15 13:00:00,69.9,69.96,69.83,69.86,27767.0,69.9,69.96,69.83,69.86,27767.0
2021-06-15 13:05:00,69.86,69.87,69.75,69.86,33903.0,69.86,69.87,69.75,69.86,33903.0
2021-06-15 13:10:00,69.86,69.86,69.77,69.83,10448.0,69.86,69.86,69.77,69.83,10448.0
2021-06-15 13:15:00,69.83,69.84,69.77,69.79,44898.0,69.83,69.84,69.77,69.79,44898.0
2021-06-15 13:20:00,69.79,69.84,69.79,69.82,21121.0,69.79,69.84,69.79,69.82,21121.0
2021-06-15 13:25:00,69.82,69.9,69.82,69.87,8393.0,69.82,69.9,69.82,69.87,8393.0
2021-06-15 13:30:00,69.87,69.94,69.86,69.94,24750.0,69.87,69.94,69.86,69.94,24750.0
2021-06-15 13:35:00,69.94,70.0,69.92,69.99,9062.0,69.94,70.0,69.92,69.99,9062.0
2021-06-15 13:40:00,69.97,70.03,69.93,70.03,15062.0,69.97,70.03,69.93,70.03,15062.0
2021-06-15 13:45:00,70.03,70.14,70.01,70.1,22145.0,70.03,70.14,70.01,70.1,22145.0
2021-06-15 13:50:00,70.11,70.19,70.1,70.18,17255.0,70.11,70.19,70.1,70.18,17255.0
2021-06-15 13:55:00,70.18,70.18,70.02,70.03,25861.0,70.18,70.18,70.02,70.03,25861.0
2021-06-15 14:00:00,70.05,70.12,70.02,70.12,24640.0,70.05,70.12,70.02,70.12,24640.0
2021-06-15 14:05:00,70.14,70.16,70.04,70.09,24388.0,70.14,70.16,70.04,70.09,24388.0
2021-06-15 14:10:00,70.08,70.22,70.05,70.15,22333.0,70.08,70.22,70.05,70.15,22333.0
2021-06-15 14:15:00,70.16,70.27,70.16,70.21,21397.0,70.16,70.27,70.16,70.21,21397.0
2021-06-15 14:20:00,70.2,70.24,70.2,70.23,19887.0,70.2,70.24,70.2,70.23,19887.0
2021-06-15 14:25:00,70.23,70.37,70.19,70.37,35186.0,70.23,70.37,70.19,70.37,35186.0
2021-06-15 14:30:00,70.37,70.38,70.21,70.26,18382.0,70.37,70.38,70.21,70.26,18382.0
2021-06-15 14:35:00,70.25,70.29,70.24,70.26,9578.0,70.25,70.29,70.24,70.26,9578.0
2021-06-15 14:40:00,70.26,70.31,70.24,70.31,8580.0,70.26,70.31,70.24,70.31,8580.0
2021-06-15 14:45:00,70.29,70.33,70.28,70.31,11489.0,70.29,70.33,70.28,70.31,11489.0
2021-06-15 14:50:00,70.31,70.32,70.27,70.29,8632.0,70.31,70.32,70.27,70.29,8632.0
2021-06-15 14:55:00,70.28,70.28,70.09,70.09,11915.0,70.28,70.28,70.09,70.09,11915.0
2021-06-15 15:00:00,70.08,70.08,70.02,70.03,7785.0,70.08,70.08,70.02,70.03,7785.0
2021-06-15 15:05:00,70.02,70.03,69.92,69.97,14685.0,70.02,70.03,69.92,69.97,14685.0
2021-06-15 15:10:00,69.97,70.08,69.96,70.05,10955.0,69.97,70.08,69.96,70.05,10955.0
2021-06-15 15:15:00,70.05,70.12,70.05,70.07,10281.0,70.05,70.12,70.05,70.07,10281.0
2021-06-15 15:20:00,70.07,70.09,70.03,70.04,9049.0,70.07,70.09,70.03,70.04,9049.0
2021-06-15 15:25:00,70.05,70.05,70.0,70.0,20732.0,70.05,70.05,70.0,70.0,20732.0
2021-06-15 15:30:00,70.0,70.1,70.0,70.1,59006.0,70.0,70.1,70.0,70.1,59006.0
2021-06-15 15:35:00,70.11,70.21,70.1,70.14,46171.0,70.11,70.21,70.1,70.14,46171.0
2021-06-15 15:40:00,70.14,70.14,70.0,70.0,69373.0,70.14,70.14,70.0,70.0,69373.0
2021-06-15 15:45:00,70.0,70.05,69.98,70.02,48812.0,70.0,70.05,69.98,70.02,48812.0
2021-06-15 15:50:00,70.0,70.06,69.95,70.03,73161.0,70.0,70.06,69.95,70.03,73161.0
2021-06-15 15:55:00,70.03,70.03,69.92,70.0,176301.0,70.03,70.03,69.92,70.0,176301.0
2021-06-16 09:30:00,70.5,72.87,70.48,71.87,382358.0,70.5,72.87,70.48,71.87,382358.0
2021-06-16 09:35:00,71.87,72.27,71.66,72.11,323589.0,71.87,72.27,71.66,72.11,323589.0
2021-06-16 09:40:00,72.09,72.35,71.97,72.35,184271.0,72.09,72.35,71.97,72.35,184271.0
2021-06-16 09:45:00,72.35,73.3,72.29,73.22,367328.0,72.35,73.3,72.29,73.22,367328.0
2021-06-16 09:50:00,73.21,73.67,73.16,73.33,336810.0,73.21,73.67,73.16,73.33,336810.0
2021-06-16 09:55:00,73.33,74.12,73.31,74.07,278434.0,73.33,74.12,73.31,74.07,278434.0
2021-06-16 10:00:00,74.09,75.05,74.01,74.92,710461.0,74.09,75.05,74.01,74.92,710461.0
2021-06-16 10:05:00,74.92,75.25,74.81,75.12,416811.0,74.92,75.25,74.81,75.12,416811.0
2021-06-16 10:10:00,75.11,75.22,74.93,75.11,280412.0,75.11,75.22,74.93,75.11,280412.0
2021-06-16 10:15:00,75.11,75.2,74.65,74.8,327799.0,75.11,75.2,74.65,74.8,327799.0
2021-06-16 10:20:00,74.78,74.81,73.95,74.19,325039.0,74.78,74.81,73.95,74.19,325039.0
2021-06-16 10:25:00,74.18,74.18,73.75,73.78,116019.0,74.18,74.18,73.75,73.78,116019.0
2021-06-16 10:30:00,73.77,73.81,73.44,73.56,261559.0,73.77,73.81,73.44,73.56,261559.0
2021-06-16 10:35:00,73.57,73.73,73.49,73.66,59215.0,73.57,73.73,73.49,73.66,59215.0
2021-06-16 10:40:00,73.68,73.93,73.55,73.88,217551.0,73.68,73.93,73.55,73.88,217551.0
2021-06-16 10:45:00,73.87,74.03,73.84,74.0,267027.0,73.87,74.03,73.84,74.0,267027.0
2021-06-16 10:50:00,74.01,74.05,73.49,73.73,93083.0,74.01,74.05,73.49,73.73,93083.0
2021-06-16 10:55:00,73.76,73.92,73.72,73.82,38997.0,73.76,73.92,73.72,73.82,38997.0
2021-06-16 11:00:00,73.84,73.98,73.73,73.98,75199.0,73.84,73.98,73.73,73.98,75199.0
2021-06-16 11:05:00,73.98,73.98,73.71,73.91,39957.0,73.98,73.98,73.71,73.91,39957.0
2021-06-16 11:10:00,73.92,74.19,73.9,74.17,176529.0,73.92,74.19,73.9,74.17,176529.0
2021-06-16 11:15:00,74.17,74.17,73.89,73.97,72763.0,74.17,74.17,73.89,73.97,72763.0
2021-06-16 11:20:00,73.98,74.08,73.96,74.02,21632.0,73.98,74.08,73.96,74.02,21632.0
2021-06-16 11:25:00,74.03,74.2,74.03,74.16,47904.0,74.03,74.2,74.03,74.16,47904.0
2021-06-16 11:30:00,74.17,74.29,74.09,74.28,34155.0,74.17,74.29,74.09,74.28,34155.0
2021-06-16 11:35:00,74.28,74.3,74.14,74.19,24511.0,74.28,74.3,74.14,74.19,24511.0
2021-06-16 11:40:00,74.2,74.24,74.14,74.21,32619.0,74.2,74.24,74.14,74.21,32619.0
2021-06-16 11:45:00,74.22,74.23,74.04,74.06,30538.0,74.22,74.23,74.04,74.06,30538.0
2021-06-16 11:50:00,74.06,74.15,74.04,74.05,29983.0,74.06,74.15,74.04,74.05,29983.0
2021-06-16 11:55:00,74.06,74.18,74.05,74.16,146747.0,74.06,74.18,74.05,74.16,146747.0
2021-06-16 12:00:00,74.17,74.45,74.17,74.43,37716.0,74.17,74.45,74.17,74.43,37716.0
2021-06-16 12:05:00,74.43,74.49,74.39,74.42,73213.0,74.43,74.49,74.39,74.42,73213.0
2021-06-16 12:10:00,74.42,74.49,74.24,74.28,42798.0,74.42,74.49,74.24,74.28,42798.0
2021-06-16 12:15:00,74.28,74.31,74.11,74.14,53001.0,74.28,74.31,74.11,74.14,53001.0
2021-06-16 12:20:00,74.15,74.29,74.13,74.27,33623.0,74.15,74.29,74.13,74.27,33623.0
2021-06-16 12:25:00,74.27,74.3,74.25,74.29,33960.0,74.27,74.3,74.25,74.29,33960.0
2021-06-16 12:30:00,74.28,74.29,73.99,74.0,100692.0,74.28,74.29,73.99,74.0,100692.0
2021-06-16 12:35:00,74.0,74.07,73.91,73.91,31178.0,74.0,74.07,73.91,73.91,31178.0
2021-06-16 12:40:00,73.92,74.14,73.9,74.12,24138.0,73.92,74.14,73.9,74.12,24138.0
2021-06-16 12:45:00,74.11,74.15,74.09,74.11,36299.0,74.11,74.15,74.09,74.11,36299.0
2021-06-16 12:50:00,74.11,74.16,74.06,74.06,24152.0,74.11,74.16,74.06,74.06,24152.0
2021-06-16 12:55:00,74.06,74.16,73.99,74.07,25913.0,74.06,74.16,73.99,74.07,25913.0
2021-06-16 13:00:00,74.07,74.12,73.98,74.03,22004.0,74.07,74.12,73.98,74.03,22004.0
2021-06-16 13:05:00,74.02,74.04,73.89,74.02,84342.0,74.02,74.04,73.89,74.02,84342.0
2021-06-16 13:10:00,74.03,74.07,73.9,73.92,34341.0,74.03,74.07,73.9,73.92,34341.0
2021-06-16 13:15:00,73.94,73.95,73.78,73.84,31430.0,73.94,73.95,73.78,73.84,31430.0
2021-06-16 13:20:00,73.82,73.92,73.8,73.92,36307.0,73.82,73.92,73.8,73.92,36307.0
2021-06-16 13:25:00,73.91,73.93,73.75,73.84,36388.0,73.91,73.93,73.75,73.84,36388.0
2021-06-16 13:30:00,73.84,73.89,73.78,73.81,20313.0,73.84,73.89,73.78,73.81,20313.0
2021-06-16 13:35:00,73.81,73.89,73.75,73.88,26219.0,73.81,73.89,73.75,73.88,26219.0
2021-06-16 13:40:00,73.89,73.92,73.72,73.78,35933.0,73.89,73.92,73.72,73.78,35933.0
2021-06-16 13:45:00,73.78,73.78,73.58,73.62,27380.0,73.78,73.78,73.58,73.62,27380.0
2021-06-16 13:50:00,73.61,73.7,73.57,73.68,36945.0,73.61,73.7,73.57,73.68,36945.0
2021-06-16 13:55:00,73.69,73.69,73.61,73.61,24009.0,73.69,73.69,73.61,73.61,24009.0
2021-06-16 14:00:00,73.6,73.62,73.08,73.25,54369.0,73.6,73.62,73.08,73.25,54369.0
2021-06-16 14:05:00,73.27,73.58,73.27,73.53,43292.0,73.27,73.58,73.27,73.53,43292.0
2021-06-16 14:10:00,73.53,73.61,73.38,73.4,38856.0,73.53,73.61,73.38,73.4,38856.0
2021-06-16 14:15:00,73.38,73.45,73.28,73.43,39568.0,73.38,73.45,73.28,73.43,39568.0
2021-06-16 14:20:00,73.43,73.45,73.34,73.38,55677.0,73.43,73.45,73.34,73.38,55677.0
2021-06-16 14:25:00,73.4,73.44,73.35,73.42,28240.0,73.4,73.44,73.35,73.42,28240.0
2021-06-16 14:30:00,73.42,73.58,73.32,73.48,64090.0,73.42,73.58,73.32,73.48,64090.0
2021-06-16 14:35:00,73.49,73.58,73.36,73.5,36291.0,73.49,73.58,73.36,73.5,36291.0
2021-06-16 14:40:00,73.49,73.49,73.23,73.23,61915.0,73.49,73.49,73.23,73.23,61915.0
2021-06-16 14:45:00,73.22,73.29,73.1,73.1,63626.0,73.22,73.29,73.1,73.1,63626.0
2021-06-16 14:50:00,73.09,73.17,73.04,73.15,46863.0,73.09,73.17,73.04,73.15,46863.0
2021-06-16 14:55:00,73.16,73.23,73.11,73.2,51000.0,73.16,73.23,73.11,73.2,51000.0
2021-06-16 15:00:00,73.2,73.23,73.09,73.16,35089.0,73.2,73.23,73.09,73.16,35089.0
2021-06-16 15:05:00,73.16,73.16,72.85,72.9,42557.0,73.16,73.16,72.85,72.9,42557.0
2021-06-16 15:10:00,72.91,72.99,72.78,72.94,116079.0,72.91,72.99,72.78,72.94,116079.0
2021-06-16 15:15:00,72.96,73.02,72.71,72.73,54507.0,72.96,73.02,72.71,72.73,54507.0
2021-06-16 15:20:00,72.73,72.76,72.56,72.59,41237.0,72.73,72.76,72.56,72.59,41237.0
2021-06-16 15:25:00,72.6,72.62,72.52,72.6,86154.0,72.6,72.62,72.52,72.6,86154.0
2021-06-16 15:30:00,72.6,72.61,72.44,72.53,98194.0,72.6,72.61,72.44,72.53,98194.0
2021-06-16 15:35:00,72.53,72.69,72.5,72.63,91203.0,72.53,72.69,72.5,72.63,91203.0
2021-06-16 15:40:00,72.63,72.86,72.63,72.75,113542.0,72.63,72.86,72.63,72.75,113542.0
2021-06-16 15:45:00,72.75,72.87,72.58,72.65,93074.0,72.75,72.87,72.58,72.65,93074.0
2021-06-16 15:50:00,72.65,72.73,72.57,72.61,126590.0,72.65,72.73,72.57,72.61,126590.0
2021-06-16 15:55:00,72.61,72.71,72.52,72.62,198459.0,72.61,72.71,72.52,72.62,198459.0
2021-06-17 09:30:00,72.43,72.58,72.12,72.48,113620.0,72.43,72.58,72.12,72.48,113620.0
2021-06-17 09:35:00,72.53,72.94,72.49,72.92,70029.0,72.53,72.94,72.49,72.92,70029.0
2021-06-17 09:40:00,72.91,72.93,72.58,72.63,82967.0,72.91,72.93,72.58,72.63,82967.0
2021-06-17 09:45:00,72.64,73.03,72.64,73.0,56944.0,72.64,73.03,72.64,73.0,56944.0
2021-06-17 09:50:00,72.99,73.15,72.94,73.04,52171.0,72.99,73.15,72.94,73.04,52171.0
2021-06-17 09:55:00,73.05,73.13,72.96,73.0,43214.0,73.05,73.13,72.96,73.0,43214.0
2021-06-17 10:00:00,73.0,74.24,72.99,73.55,311395.0,73.0,74.24,72.99,73.55,311395.0
2021-06-17 10:05:00,73.53,73.85,73.01,73.84,243834.0,73.53,73.85,73.01,73.84,243834.0
2021-06-17 10:10:00,73.84,74.45,73.81,74.43,196794.0,73.84,74.45,73.81,74.43,196794.0
2021-06-17 10:15:00,74.41,74.59,74.23,74.42,201235.0,74.41,74.59,74.23,74.42,201235.0
2021-06-17 10:20:00,74.41,74.48,74.24,74.38,395516.0,74.41,74.48,74.24,74.38,395516.0
2021-06-17 10:25:00,74.39,74.39,73.96,74.1,217385.0,74.39,74.39,73.96,74.1,217385.0
2021-06-17 10:30:00,74.11,74.22,73.8,73.89,234682.0,74.11,74.22,73.8,73.89,234682.0
2021-06-17 10:35:00,73.88,74.11,73.82,74.11,262265.0,73.88,74.11,73.82,74.11,262265.0
2021-06-17 10:40:00,74.12,74.41,74.12,74.25,103903.0,74.12,74.41,74.12,74.25,103903.0
2021-06-17 10:45:00,74.25,74.27,73.95,73.97,85133.0,74.25,74.27,73.95,73.97,85133.0
2021-06-17 10:50:00,73.95,74.08,73.83,73.85,40155.0,73.95,74.08,73.83,73.85,40155.0
2021-06-17 10:55:00,73.86,73.86,73.64,73.7,76923.0,73.86,73.86,73.64,73.7,76923.0
2021-06-17 11:00:00,73.74,73.88,73.58,73.6,99707.0,73.74,73.88,73.58,73.6,99707.0
2021-06-17 11:05:00,73.63,73.68,73.5,73.67,246732.0,73.63,73.68,73.5,73.67,246732.0
2021-06-17 11:10:00,73.65,73.82,73.65,73.81,53515.0,73.65,73.82,73.65,73.81,53515.0
2021-06-17 11:15:00,73.83,73.83,73.64,73.7,59413.0,73.83,73.83,73.64,73.7,59413.0
2021-06-17 11:20:00,73.69,73.84,73.68,73.74,46162.0,73.69,73.84,73.68,73.74,46162.0
2021-06-17 11:25:00,73.74,73.78,73.67,73.68,55764.0,73.74,73.78,73.67,73.68,55764.0
2021-06-17 11:30:00,73.68,73.79,73.67,73.79,33765.0,73.68,73.79,73.67,73.79,33765.0
2021-06-17 11:35:00,73.81,73.88,73.75,73.81,27829.0,73.81,73.88,73.75,73.81,27829.0
2021-06-17 11:40:00,73.82,73.92,73.76,73.78,40334.0,73.82,73.92,73.76,73.78,40334.0
2021-06-17 11:45:00,73.78,73.79,73.64,73.65,60470.0,73.78,73.79,73.64,73.65,60470.0
2021-06-17 11:50:00,73.65,73.7,73.6,73.69,57098.0,73.65,73.7,73.6,73.69,57098.0
2021-06-17 11:55:00,73.69,73.71,73.57,73.66,68068.0,73.69,73.71,73.57,73.66,68068.0
2021-06-17 12:00:00,73.66,73.67,73.56,73.67,37282.0,73.66,73.67,73.56,73.67,37282.0
2021-06-17 12:05:00,73.65,73.66,73.47,73.51,88496.0,73.65,73.66,73.47,73.51,88496.0
2021-06-17 12:10:00,73.51,73.61,73.42,73.61,41783.0,73.51,73.61,73.42,73.61,41783.0
2021-06-17 12:15:00,73.6,73.71,73.51,73.56,46461.0,73.6,73.71,73.51,73.56,46461.0
2021-06-17 12:20:00,73.57,73.57,73.49,73.52,57249.0,73.57,73.57,73.49,73.52,57249.0
2021-06-17 12:25:00,73.52,73.6,73.52,73.55,25600.0,73.52,73.6,73.52,73.55,25600.0
2021-06-17 12:30:00,73.56,73.71,73.53,73.71,32243.0,73.56,73.71,73.53,73.71,32243.0
2021-06-17 12:35:00,73.73,73.9,73.72,73.8,36145.0,73.73,73.9,73.72,73.8,36145.0
2021-06-17 12:40:00,73.81,73.98,73.81,73.95,38072.0,73.81,73.98,73.81,73.95,38072.0
2021-06-17 12:45:00,73.96,74.01,73.8,73.81,34454.0,73.96,74.01,73.8,73.81,34454.0
2021-06-17 12:50:00,73.83,73.99,73.71,73.98,34790.0,73.83,73.99,73.71,73.98,34790.0
2021-06-17 12:55:00,73.98,74.19,73.98,74.04,29180.0,73.98,74.19,73.98,74.04,29180.0
2021-06-17 13:00:00,74.06,74.08,73.9,73.97,34269.0,74.06,74.08,73.9,73.97,34269.0
2021-06-17 13:05:00,73.96,74.08,73.96,74.03,27895.0,73.96,74.08,73.96,74.03,27895.0
2021-06-17 13:10:00,74.03,74.04,73.86,73.86,27288.0,74.03,74.04,73.86,73.86,27288.0
2021-06-17 13:15:00,73.87,73.87,73.7,73.74,28419.0,73.87,73.87,73.7,73.74,28419.0
2021-06-17 13:20:00,73.76,73.77,73.69,73.72,21492.0,73.76,73.77,73.69,73.72,21492.0
2021-06-17 13:25:00,73.73,73.87,73.72,73.81,33950.0,73.73,73.87,73.72,73.81,33950.0
2021-06-17 13:30:00,73.82,73.93,73.79,73.92,28404.0,73.82,73.93,73.79,73.92,28404.0
2021-06-17 13:35:00,73.92,73.98,73.88,73.9,31079.0,73.92,73.98,73.88,73.9,31079.0
2021-06-17 13:40:00,73.9,73.95,73.86,73.95,31317.0,73.9,73.95,73.86,73.95,31317.0
2021-06-17 13:45:00,73.95,73.96,73.89,73.9,44929.0,73.95,73.96,73.89,73.9,44929.0
2021-06-17 13:50:00,73.9,73.9,73.79,73.84,31874.0,73.9,73.9,73.79,73.84,31874.0
2021-06-17 13:55:00,73.83,73.83,73.65,73.69,30211.0,73.83,73.83,73.65,73.69,30211.0
2021-06-17 14:00:00,73.69,73.82,73.69,73.75,32299.0,73.69,73.82,73.69,73.75,32299.0
2021-06-17 14:05:00,73.74,73.75,73.63,73.66,46287.0,73.74,73.75,73.63,73.66,46287.0
2021-06-17 14:10:00,73.66,73.76,73.63,73.76,37225.0,73.66,73.76,73.63,73.76,37225.0
2021-06-17 14:15:00,73.76,73.92,73.76,73.92,37668.0,73.76,73.92,73.76,73.92,37668.0
2021-06-17 14:20:00,73.91,73.94,73.88,73.9,70693.0,73.91,73.94,73.88,73.9,70693.0
2021-06-17 14:25:00,73.9,73.98,73.87,73.95,47692.0,73.9,73.98,73.87,73.95,47692.0
2021-06-17 14:30:00,73.97,74.04,73.93,74.03,40998.0,73.97,74.04,73.93,74.03,40998.0
2021-06-17 14:35:00,74.03,74.06,73.98,73.99,31374.0,74.03,74.06,73.98,73.99,31374.0
2021-06-17 14:40:00,73.98,73.98,73.89,73.92,59240.0,73.98,73.98,73.89,73.92,59240.0
2021-06-17 14:45:00,73.92,73.99,73.87,73.95,57767.0,73.92,73.99,73.87,73.95,57767.0
2021-06-17 14:50:00,73.94,73.96,73.88,73.92,58205.0,73.94,73.96,73.88,73.92,58205.0
2021-06-17 14:55:00,73.92,74.0,73.91,73.92,50240.0,73.92,74.0,73.91,73.92,50240.0
2021-06-17 15:00:00,73.92,74.05,73.91,74.03,59825.0,73.92,74.05,73.91,74.03,59825.0
2021-06-17 15:05:00,74.02,74.02,73.9,74.0,44670.0,74.02,74.02,73.9,74.0,44670.0
2021-06-17 15:10:00,74.01,74.03,73.92,74.0,45467.0,74.01,74.03,73.92,74.0,45467.0
2021-06-17 15:15:00,74.0,74.08,73.99,74.06,31253.0,74.0,74.08,73.99,74.06,31253.0
2021-06-17 15:20:00,74.06,74.12,74.04,74.06,71262.0,74.06,74.12,74.04,74.06,71262.0
2021-06-17 15:25:00,74.06,74.18,74.06,74.17,46359.0,74.06,74.18,74.06,74.17,46359.0
2021-06-17 15:30:00,74.17,74.35,74.17,74.3,76122.0,74.17,74.35,74.17,74.3,76122.0
2021-06-17 15:35:00,74.3,74.34,74.21,74.33,94584.0,74.3,74.34,74.21,74.33,94584.0
2021-06-17 15:40:00,74.33,74.38,74.25,74.34,82681.0,74.33,74.38,74.25,74.34,82681.0
2021-06-17 15:45:00,74.34,74.52,74.29,74.51,149675.0,74.34,74.52,74.29,74.51,149675.0
2021-06-17 15:50:00,74.52,74.53,74.29,74.3,282376.0,74.52,74.53,74.29,74.3,282376.0
2021-06-17 15:55:00,74.31,74.37,74.11,74.35,481065.0,74.31,74.37,74.11,74.35,481065.0
2021-06-18 09:30:00,72.57,73.6,72.35,73.47,396659.0,72.57,73.6,72.35,73.47,396659.0
2021-06-18 09:35:00,73.5,73.57,72.84,72.84,29088.0,73.5,73.57,72.84,72.84,29088.0
2021-06-18 09:40:00,72.86,72.89,72.48,72.49,54349.0,72.86,72.89,72.48,72.49,54349.0
2021-06-18 09:45:00,72.49,72.7,72.49,72.6,29751.0,72.49,72.7,72.49,72.6,29751.0
2021-06-18 09:50:00,72.57,72.59,72.35,72.41,42802.0,72.57,72.59,72.35,72.41,42802.0
2021-06-18 09:55:00,72.35,72.42,72.28,72.33,19506.0,72.35,72.42,72.28,72.33,19506.0
2021-06-18 10:00:00,72.36,72.38,72.03,72.16,51532.0,72.36,72.38,72.03,72.16,51532.0
2021-06-18 10:05:00,72.18,72.66,72.18,72.65,35926.0,72.18,72.66,72.18,72.65,35926.0
2021-06-18 10:10:00,72.65,72.82,72.63,72.82,37183.0,72.65,72.82,72.63,72.82,37183.0
2021-06-18 10:15:00,72.81,72.92,72.64,72.69,25637.0,72.81,72.92,72.64,72.69,25637.0
2021-06-18 10:20:00,72.7,72.9,72.68,72.85,38800.0,72.7,72.9,72.68,72.85,38800.0
2021-06-18 10:25:00,72.84,73.01,72.8,72.94,66998.0,72.84,73.01,72.8,72.94,66998.0
2021-06-18 10:30:00,72.93,72.93,72.69,72.73,31523.0,72.93,72.93,72.69,72.73,31523.0
2021-06-18 10:35:00,72.73,73.04,72.72,73.01,27691.0,72.73,73.04,72.72,73.01,27691.0
2021-06-18 10:40:00,73.0,73.05,72.89,72.89,79426.0,73.0,73.05,72.89,72.89,79426.0
2021-06-18 10:45:00,72.89,72.91,72.76,72.78,13377.0,72.89,72.91,72.76,72.78,13377.0
2021-06-18 10:50:00,72.76,72.89,72.72,72.89,11391.0,72.76,72.89,72.72,72.89,11391.0
2021-06-18 10:55:00,72.87,73.07,72.86,73.07,25597.0,72.87,73.07,72.86,73.07,25597.0
2021-06-18 11:00:00,73.08,73.17,73.03,73.11,22952.0,73.08,73.17,73.03,73.11,22952.0
2021-06-18 11:05:00,73.11,73.16,73.03,73.12,14593.0,73.11,73.16,73.03,73.12,14593.0
2021-06-18 11:10:00,73.12,73.14,72.97,72.97,15557.0,73.12,73.14,72.97,72.97,15557.0
2021-06-18 11:15:00,72.98,73.12,72.95,72.98,17085.0,72.98,73.12,72.95,72.98,17085.0
2021-06-18 11:20:00,72.99,73.04,72.84,72.89,17136.0,72.99,73.04,72.84,72.89,17136.0
2021-06-18 11:25:00,72.89,72.89,72.77,72.87,11626.0,72.89,72.89,72.77,72.87,11626.0
2021-06-18 11:30:00,72.86,72.94,72.85,72.85,13961.0,72.86,72.94,72.85,72.85,13961.0
2021-06-18 11:35:00,72.87,73.0,72.82,72.97,16049.0,72.87,73.0,72.82,72.97,16049.0
2021-06-18 11:40:00,72.98,73.01,72.89,72.91,10251.0,72.98,73.01,72.89,72.91,10251.0
2021-06-18 11:45:00,72.91,72.98,72.87,72.88,19912.0,72.91,72.98,72.87,72.88,19912.0
2021-06-18 11:50:00,72.89,72.93,72.8,72.81,19521.0,72.89,72.93,72.8,72.81,19521.0
2021-06-18 11:55:00,72.81,72.81,72.69,72.72,17031.0,72.81,72.81,72.69,72.72,17031.0
2021-06-18 12:00:00,72.71,72.72,72.57,72.62,11454.0,72.71,72.72,72.57,72.62,11454.0
2021-06-18 12:05:00,72.63,72.66,72.59,72.64,12313.0,72.63,72.66,72.59,72.64,12313.0
2021-06-18 12:10:00,72.63,72.72,72.61,72.61,17920.0,72.63,72.72,72.61,72.61,17920.0
2021-06-18 12:15:00,72.6,72.64,72.55,72.57,15937.0,72.6,72.64,72.55,72.57,15937.0
2021-06-18 12:20:00,72.59,72.65,72.58,72.64,10056.0,72.59,72.65,72.58,72.64,10056.0
2021-06-18 12:25:00,72.64,72.68,72.59,72.65,12540.0,72.64,72.68,72.59,72.65,12540.0
2021-06-18 12:30:00,72.64,72.71,72.59,72.7,18880.0,72.64,72.71,72.59,72.7,18880.0
2021-06-18 12:35:00,72.69,72.7,72.63,72.65,11356.0,72.69,72.7,72.63,72.65,11356.0
2021-06-18 12:40:00,72.63,72.65,72.58,72.64,12839.0,72.63,72.65,72.58,72.64,12839.0
2021-06-18 12:45:00,72.62,72.63,72.48,72.56,19818.0,72.62,72.63,72.48,72.56,19818.0
2021-06-18 12:50:00,72.55,72.6,72.53,72.53,8272.0,72.55,72.6,72.53,72.53,8272.0
2021-06-18 12:55:00,72.54,72.57,72.52,72.57,13643.0,72.54,72.57,72.52,72.57,13643.0
2021-06-18 13:00:00,72.56,72.59,72.54,72.57,13971.0,72.56,72.59,72.54,72.57,13971.0
2021-06-18 13:05:00,72.56,72.56,72.48,72.51,13409.0,72.56,72.56,72.48,72.51,13409.0
2021-06-18 13:10:00,72.5,72.55,72.44,72.48,24688.0,72.5,72.55,72.44,72.48,24688.0
2021-06-18 13:15:00,72.48,72.5,72.45,72.47,9282.0,72.48,72.5,72.45,72.47,9282.0
2021-06-18 13:20:00,72.45,72.46,72.39,72.45,15263.0,72.45,72.46,72.39,72.45,15263.0
2021-06-18 13:25:00,72.45,72.57,72.44,72.55,36650.0,72.45,72.57,72.44,72.55,36650.0
2021-06-18 13:30:00,72.55,72.64,72.5,72.64,225827.0,72.55,72.64,72.5,72.64,225827.0
2021-06-18 13:35:00,72.66,72.68,72.55,72.56,10873.0,72.66,72.68,72.55,72.56,10873.0
2021-06-18 13:40:00,72.56,72.59,72.55,72.55,7773.0,72.56,72.59,72.55,72.55,7773.0
2021-06-18 13:45:00,72.53,72.53,72.42,72.44,11371.0,72.53,72.53,72.42,72.44,11371.0
2021-06-18 13:50:00,72.43,72.44,72.35,72.44,33541.0,72.43,72.44,72.35,72.44,33541.0
2021-06-18 13:55:00,72.44,72.46,72.42,72.45,9830.0,72.44,72.46,72.42,72.45,9830.0
2021-06-18 14:00:00,72.44,72.45,72.38,72.42,25190.0,72.44,72.45,72.38,72.42,25190.0
2021-06-18 14:05:00,72.4,72.45,72.37,72.4,19389.0,72.4,72.45,72.37,72.4,19389.0
2021-06-18 14:10:00,72.41,72.42,72.35,72.37,14001.0,72.41,72.42,72.35,72.37,14001.0
2021-06-18 14:15:00,72.37,72.42,72.35,72.42,17394.0,72.37,72.42,72.35,72.42,17394.0
2021-06-18 14:20:00,72.41,72.42,72.28,72.37,33226.0,72.41,72.42,72.28,72.37,33226.0
2021-06-18 14:25:00,72.37,72.44,72.36,72.37,21469.0,72.37,72.44,72.36,72.37,21469.0
2021-06-18 14:30:00,72.37,72.38,72.31,72.32,52419.0,72.37,72.38,72.31,72.32,52419.0
2021-06-18 14:35:00,72.31,72.34,72.26,72.34,22863.0,72.31,72.34,72.26,72.34,22863.0
2021-06-18 14:40:00,72.35,72.37,72.31,72.33,15500.0,72.35,72.37,72.31,72.33,15500.0
2021-06-18 14:45:00,72.34,72.38,72.34,72.35,16826.0,72.34,72.38,72.34,72.35,16826.0
2021-06-18 14:50:00,72.36,72.42,72.33,72.38,30125.0,72.36,72.42,72.33,72.38,30125.0
2021-06-18 14:55:00,72.37,72.38,72.29,72.35,21588.0,72.37,72.38,72.29,72.35,21588.0
2021-06-18 15:00:00,72.36,72.43,72.34,72.42,29181.0,72.36,72.43,72.34,72.42,29181.0
2021-06-18 15:05:00,72.42,72.43,72.26,72.27,38891.0,72.42,72.43,72.26,72.27,38891.0
2021-06-18 15:10:00,72.27,72.35,72.26,72.35,20342.0,72.27,72.35,72.26,72.35,20342.0
2021-06-18 15:15:00,72.34,72.35,72.28,72.29,24323.0,72.34,72.35,72.28,72.29,24323.0
2021-06-18 15:20:00,72.28,72.31,72.23,72.25,34622.0,72.28,72.31,72.23,72.25,34622.0
2021-06-18 15:25:00,72.26,72.31,72.2,72.2,31559.0,72.26,72.31,72.2,72.2,31559.0
2021-06-18 15:30:00,72.19,72.25,72.11,72.15,28602.0,72.19,72.25,72.11,72.15,28602.0
2021-06-18 15:35:00,72.15,72.17,72.08,72.16,46446.0,72.15,72.17,72.08,72.16,46446.0
2021-06-18 15:40:00,72.17,72.26,72.12,72.15,177241.0,72.17,72.26,72.12,72.15,177241.0
2021-06-18 15:45:00,72.16,72.22,72.13,72.16,75722.0,72.16,72.22,72.13,72.16,75722.0
2021-06-18 15:50:00,72.15,72.17,71.98,72.07,185547.0,72.15,72.17,71.98,72.07,185547.0
2021-06-18 15:55:00,72.07,72.07,71.37,71.69,737415.0,72.07,72.07,71.37,71.69,737415.0
2021-06-21 09:30:00,71.86,72.13,71.5,71.58,31653.0,71.86,72.13,71.5,71.58,31653.0
2021-06-21 09:35:00,71.6,71.72,71.44,71.53,24321.0,71.6,71.72,71.44,71.53,24321.0
2021-06-21 09:40:00,71.48,71.66,71.46,71.58,14389.0,71.48,71.66,71.46,71.58,14389.0
2021-06-21 09:45:00,71.58,71.66,71.29,71.45,20766.0,71.58,71.66,71.29,71.45,20766.0
2021-06-21 09:50:00,71.45,71.7,71.44,71.61,41340.0,71.45,71.7,71.44,71.61,41340.0
2021-06-21 09:55:00,71.6,71.69,71.46,71.6,17874.0,71.6,71.69,71.46,71.6,17874.0
2021-06-21 10:00:00,71.62,71.81,71.56,71.81,16998.0,71.62,71.81,71.56,71.81,16998.0
2021-06-21 10:05:00,71.81,72.08,71.81,72.02,25880.0,71.81,72.08,71.81,72.02,25880.0
2021-06-21 10:10:00,72.01,72.04,71.88,71.99,28839.0,72.01,72.04,71.88,71.99,28839.0
2021-06-21 10:15:00,72.02,72.27,71.98,72.27,109601.0,72.02,72.27,71.98,72.27,109601.0
2021-06-21 10:20:00,72.25,72.42,72.24,72.33,16970.0,72.25,72.42,72.24,72.33,16970.0
2021-06-21 10:25:00,72.33,72.38,72.2,72.32,11603.0,72.33,72.38,72.2,72.32,11603.0
2021-06-21 10:30:00,72.32,72.37,72.19,72.31,16514.0,72.32,72.37,72.19,72.31,16514.0
2021-06-21 10:35:00,72.3,72.3,72.11,72.11,8422.0,72.3,72.3,72.11,72.11,8422.0
2021-06-21 10:40:00,72.14,72.18,72.09,72.12,16744.0,72.14,72.18,72.09,72.12,16744.0
2021-06-21 10:45:00,72.11,72.21,72.11,72.17,40123.0,72.11,72.21,72.11,72.17,40123.0
2021-06-21 10:50:00,72.19,72.23,72.12,72.16,31230.0,72.19,72.23,72.12,72.16,31230.0
2021-06-21 10:55:00,72.15,72.2,72.03,72.07,21729.0,72.15,72.2,72.03,72.07,21729.0
2021-06-21 11:00:00,72.06,72.26,72.02,72.24,17143.0,72.06,72.26,72.02,72.24,17143.0
2021-06-21 11:05:00,72.26,72.26,72.16,72.26,9161.0,72.26,72.26,72.16,72.26,9161.0
2021-06-21 11:10:00,72.29,72.33,72.16,72.22,35834.0,72.29,72.33,72.16,72.22,35834.0
2021-06-21 11:15:00,72.22,72.37,72.21,72.36,22779.0,72.22,72.37,72.21,72.36,22779.0
2021-06-21 11:20:00,72.37,72.45,72.36,72.44,14448.0,72.37,72.45,72.36,72.44,14448.0
2021-06-21 11:25:00,72.45,72.46,72.36,72.37,29891.0,72.45,72.46,72.36,72.37,29891.0
2021-06-21 11:30:00,72.4,72.45,72.38,72.4,10832.0,72.4,72.45,72.38,72.4,10832.0
2021-06-21 11:35:00,72.4,72.5,72.35,72.49,47389.0,72.4,72.5,72.35,72.49,47389.0
2021-06-21 11:40:00,72.49,72.68,72.49,72.54,24093.0,72.49,72.68,72.49,72.54,24093.0
2021-06-21 11:45:00,72.55,72.62,72.54,72.58,10138.0,72.55,72.62,72.54,72.58,10138.0
2021-06-21 11:50:00,72.57,72.58,72.4,72.41,15340.0,72.57,72.58,72.4,72.41,15340.0
2021-06-21 11:55:00,72.4,72.42,72.34,72.36,13738.0,72.4,72.42,72.34,72.36,13738.0
2021-06-21 12:00:00,72.37,72.39,72.32,72.34,13872.0,72.37,72.39,72.32,72.34,13872.0
2021-06-21 12:05:00,72.36,72.36,72.31,72.32,9001.0,72.36,72.36,72.31,72.32,9001.0
2021-06-21 12:10:00,72.33,72.36,72.3,72.3,8744.0,72.33,72.36,72.3,72.3,8744.0
2021-06-21 12:15:00,72.3,72.35,72.25,72.26,11475.0,72.3,72.35,72.25,72.26,11475.0
2021-06-21 12:20:00,72.25,72.26,72.21,72.26,6419.0,72.25,72.26,72.21,72.26,6419.0
2021-06-21 12:25:00,72.27,72.28,72.22,72.22,11654.0,72.27,72.28,72.22,72.22,11654.0
2021-06-21 12:30:00,72.26,72.37,72.26,72.3,13959.0,72.26,72.37,72.26,72.3,13959.0
2021-06-21 12:35:00,72.3,72.33,72.26,72.3,12688.0,72.3,72.33,72.26,72.3,12688.0
2021-06-21 12:40:00,72.3,72.31,72.24,72.24,11986.0,72.3,72.31,72.24,72.24,11986.0
2021-06-21 12:45:00,72.24,72.26,72.16,72.18,10868.0,72.24,72.26,72.16,72.18,10868.0
2021-06-21 12:50:00,72.17,72.19,72.13,72.16,9865.0,72.17,72.19,72.13,72.16,9865.0
2021-06-21 12:55:00,72.17,72.18,72.11,72.12,16280.0,72.17,72.18,72.11,72.12,16280.0
2021-06-21 13:00:00,72.13,72.18,72.09,72.09,9608.0,72.13,72.18,72.09,72.09,9608.0
2021-06-21 13:05:00,72.11,72.13,72.08,72.12,6388.0,72.11,72.13,72.08,72.12,6388.0
2021-06-21 13:10:00,72.11,72.15,72.07,72.07,20085.0,72.11,72.15,72.07,72.07,20085.0
2021-06-21 13:15:00,72.08,72.09,71.96,72.02,16644.0,72.08,72.09,71.96,72.02,16644.0
2021-06-21 13:20:00,72.02,72.03,71.98,72.0,22211.0,72.02,72.03,71.98,72.0,22211.0
2021-06-21 13:25:00,72.0,72.0,71.91,71.91,94378.0,72.0,72.0,71.91,71.91,94378.0
2021-06-21 13:30:00,71.91,72.05,71.88,72.03,48968.0,71.91,72.05,71.88,72.03,48968.0
2021-06-21 13:35:00,72.04,72.09,71.98,71.98,28130.0,72.04,72.09,71.98,71.98,28130.0
2021-06-21 13:40:00,71.98,72.05,71.95,71.98,28379.0,71.98,72.05,71.95,71.98,28379.0
2021-06-21 13:45:00,71.98,72.0,71.93,71.94,21059.0,71.98,72.0,71.93,71.94,21059.0
2021-06-21 13:50:00,71.95,72.03,71.92,71.98,22272.0,71.95,72.03,71.92,71.98,22272.0
2021-06-21 13:55:00,71.98,72.0,71.87,71.87,15074.0,71.98,72.0,71.87,71.87,15074.0
2021-06-21 14:00:00,71.87,71.97,71.86,71.94,23121.0,71.87,71.97,71.86,71.94,23121.0
2021-06-21 14:05:00,71.94,71.98,71.92,71.98,18301.0,71.94,71.98,71.92,71.98,18301.0
2021-06-21 14:10:00,71.98,72.01,71.97,71.98,15171.0,71.98,72.01,71.97,71.98,15171.0
2021-06-21 14:15:00,71.98,72.0,71.94,72.0,19268.0,71.98,72.0,71.94,72.0,19268.0
2021-06-21 14:20:00,71.98,72.0,71.94,71.98,18627.0,71.98,72.0,71.94,71.98,18627.0
2021-06-21 14:25:00,71.97,71.99,71.94,71.94,13192.0,71.97,71.99,71.94,71.94,13192.0
2021-06-21 14:30:00,71.94,72.02,71.91,72.0,17325.0,71.94,72.02,71.91,72.0,17325.0
2021-06-21 14:35:00,71.99,72.01,71.97,71.99,19305.0,71.99,72.01,71.97,71.99,19305.0
2021-06-21 14:40:00,72.0,72.0,71.95,71.95,23080.0,72.0,72.0,71.95,71.95,23080.0
2021-06-21 14:45:00,71.96,71.98,71.9,71.91,12629.0,71.96,71.98,71.9,71.91,12629.0
2021-06-21 14:50:00,71.91,71.91,71.86,71.89,13743.0,71.91,71.91,71.86,71.89,13743.0
2021-06-21 14:55:00,71.89,71.95,71.88,71.89,16361.0,71.89,71.95,71.88,71.89,16361.0
2021-06-21 15:00:00,71.9,71.93,71.87,71.9,39050.0,71.9,71.93,71.87,71.9,39050.0
2021-06-21 15:05:00,71.9,71.98,71.86,71.94,17068.0,71.9,71.98,71.86,71.94,17068.0
2021-06-21 15:10:00,71.94,71.97,71.89,71.91,21259.0,71.94,71.97,71.89,71.91,21259.0
2021-06-21 15:15:00,71.92,71.97,71.91,71.97,21310.0,71.92,71.97,71.91,71.97,21310.0
2021-06-21 15:20:00,71.97,72.04,71.96,72.0,34555.0,71.97,72.04,71.96,72.0,34555.0
2021-06-21 15:25:00,72.0,72.19,71.99,72.15,59811.0,72.0,72.19,71.99,72.15,59811.0
2021-06-21 15:30:00,72.14,72.3,72.14,72.26,41438.0,72.14,72.3,72.14,72.26,41438.0
2021-06-21 15:35:00,72.27,72.27,72.21,72.25,40776.0,72.27,72.27,72.21,72.25,40776.0
2021-06-21 15:40:00,72.25,72.31,72.22,72.22,42141.0,72.25,72.31,72.22,72.22,42141.0
2021-06-21 15:45:00,72.21,72.24,72.08,72.08,53812.0,72.21,72.24,72.08,72.08,53812.0
2021-06-21 15:50:00,72.08,72.15,72.05,72.13,87674.0,72.08,72.15,72.05,72.13,87674.0
2021-06-21 15:55:00,72.14,72.24,72.1,72.14,209433.0,72.14,72.24,72.1,72.14,209433.0
2021-06-22 09:30:00,72.44,72.64,72.24,72.29,24806.0,72.44,72.64,72.24,72.29,24806.0
2021-06-22 09:35:00,72.21,72.22,72.12,72.22,7135.0,72.21,72.22,72.12,72.22,7135.0
2021-06-22 09:40:00,72.19,72.39,72.19,72.24,12759.0,72.19,72.39,72.19,72.24,12759.0
2021-06-22 09:45:00,72.23,72.42,72.15,72.31,11160.0,72.23,72.42,72.15,72.31,11160.0
2021-06-22 09:50:00,72.33,72.38,72.25,72.27,24007.0,72.33,72.38,72.25,72.27,24007.0
2021-06-22 09:55:00,72.27,72.27,72.05,72.05,44671.0,72.27,72.27,72.05,72.05,44671.0
2021-06-22 10:00:00,72.0,72.01,71.89,71.91,6159.0,72.0,72.01,71.89,71.91,6159.0
2021-06-22 10:05:00,71.91,72.18,71.91,72.15,9693.0,71.91,72.18,71.91,72.15,9693.0
2021-06-22 10:10:00,72.13,72.16,72.05,72.14,6700.0,72.13,72.16,72.05,72.14,6700.0
2021-06-22 10:15:00,72.15,72.19,72.12,72.14,4949.0,72.15,72.19,72.12,72.14,4949.0
2021-06-22 10:20:00,72.14,72.19,72.11,72.16,6649.0,72.14,72.19,72.11,72.16,6649.0
2021-06-22 10:25:00,72.15,72.25,72.14,72.14,12401.0,72.15,72.25,72.14,72.14,12401.0
2021-06-22 10:30:00,72.15,72.19,72.04,72.07,18172.0,72.15,72.19,72.04,72.07,18172.0
2021-06-22 10:35:00,72.06,72.06,71.93,71.95,4550.0,72.06,72.06,71.93,71.95,4550.0
2021-06-22 10:40:00,71.95,72.07,71.95,72.0,8635.0,71.95,72.07,71.95,72.0,8635.0
2021-06-22 10:45:00,72.0,72.02,71.93,71.94,5686.0,72.0,72.02,71.93,71.94,5686.0
2021-06-22 10:50:00,71.99,71.99,71.89,71.91,10873.0,71.99,71.99,71.89,71.91,10873.0
2021-06-22 10:55:00,71.9,71.93,71.84,71.84,7928.0,71.9,71.93,71.84,71.84,7928.0
2021-06-22 11:00:00,71.86,71.92,71.82,71.92,10957.0,71.86,71.92,71.82,71.92,10957.0
2021-06-22 11:05:00,71.95,72.07,71.95,72.01,15229.0,71.95,72.07,71.95,72.01,15229.0
2021-06-22 11:10:00,72.02,72.04,71.95,71.97,8700.0,72.02,72.04,71.95,71.97,8700.0
2021-06-22 11:15:00,71.99,72.03,71.95,71.96,6386.0,71.99,72.03,71.95,71.96,6386.0
2021-06-22 11:20:00,71.95,71.98,71.82,71.82,13086.0,71.95,71.98,71.82,71.82,13086.0
2021-06-22 11:25:00,71.87,71.9,71.81,71.82,7476.0,71.87,71.9,71.81,71.82,7476.0
2021-06-22 11:30:00,71.83,71.88,71.82,71.86,5892.0,71.83,71.88,71.82,71.86,5892.0
2021-06-22 11:35:00,71.83,71.86,71.77,71.77,4490.0,71.83,71.86,71.77,71.77,4490.0
2021-06-22 11:40:00,71.78,71.81,71.61,71.62,10283.0,71.78,71.81,71.61,71.62,10283.0
2021-06-22 11:45:00,71.65,71.68,71.62,71.62,12762.0,71.65,71.68,71.62,71.62,12762.0
2021-06-22 11:50:00,71.63,71.66,71.58,71.58,8572.0,71.63,71.66,71.58,71.58,8572.0
2021-06-22 11:55:00,71.59,71.65,71.57,71.64,7123.0,71.59,71.65,71.57,71.64,7123.0
2021-06-22 12:00:00,71.66,71.67,71.61,71.64,10685.0,71.66,71.67,71.61,71.64,10685.0
2021-06-22 12:05:00,71.64,71.8,71.64,71.77,24555.0,71.64,71.8,71.64,71.77,24555.0
2021-06-22 12:10:00,71.78,71.88,71.78,71.82,5453.0,71.78,71.88,71.78,71.82,5453.0
2021-06-22 12:15:00,71.8,71.81,71.74,71.77,8102.0,71.8,71.81,71.74,71.77,8102.0
2021-06-22 12:20:00,71.79,71.8,71.74,71.77,4642.0,71.79,71.8,71.74,71.77,4642.0
2021-06-22 12:25:00,71.79,71.92,71.78,71.9,12398.0,71.79,71.92,71.78,71.9,12398.0
2021-06-22 12:30:00,71.9,71.9,71.81,71.84,11412.0,71.9,71.9,71.81,71.84,11412.0
2021-06-22 12:35:00,71.82,71.88,71.78,71.86,19034.0,71.82,71.88,71.78,71.86,19034.0
2021-06-22 12:40:00,71.86,71.94,71.86,71.92,6788.0,71.86,71.94,71.86,71.92,6788.0
2021-06-22 12:45:00,71.91,71.94,71.87,71.91,17978.0,71.91,71.94,71.87,71.91,17978.0
2021-06-22 12:50:00,71.93,72.07,71.93,72.05,14068.0,71.93,72.07,71.93,72.05,14068.0
2021-06-22 12:55:00,72.06,72.08,71.99,72.04,18251.0,72.06,72.08,71.99,72.04,18251.0
2021-06-22 13:00:00,72.05,72.06,71.97,72.04,21576.0,72.05,72.06,71.97,72.04,21576.0
2021-06-22 13:05:00,72.03,72.05,71.99,72.03,4996.0,72.03,72.05,71.99,72.03,4996.0
2021-06-22 13:10:00,72.03,72.03,71.95,71.95,12309.0,72.03,72.03,71.95,71.95,12309.0
2021-06-22 13:15:00,71.95,71.97,71.9,71.9,13891.0,71.95,71.97,71.9,71.9,13891.0
2021-06-22 13:20:00,71.9,71.94,71.9,71.91,5585.0,71.9,71.94,71.9,71.91,5585.0
2021-06-22 13:25:00,71.92,71.93,71.89,71.93,6819.0,71.92,71.93,71.89,71.93,6819.0
2021-06-22 13:30:00,71.94,72.01,71.9,71.92,10759.0,71.94,72.01,71.9,71.92,10759.0
2021-06-22 13:35:00,71.92,71.96,71.9,71.91,29236.0,71.92,71.96,71.9,71.91,29236.0
2021-06-22 13:40:00,71.92,71.99,71.9,71.96,7451.0,71.92,71.99,71.9,71.96,7451.0
2021-06-22 13:45:00,71.95,72.04,71.93,72.04,5302.0,71.95,72.04,71.93,72.04,5302.0
2021-06-22 13:50:00,72.04,72.06,72.02,72.06,2885.0,72.04,72.06,72.02,72.06,2885.0
2021-06-22 13:55:00,72.06,72.08,72.02,72.05,5277.0,72.06,72.08,72.02,72.05,5277.0
2021-06-22 14:00:00,72.06,72.11,72.03,72.09,7267.0,72.06,72.11,72.03,72.09,7267.0
2021-06-22 14:05:00,72.09,72.09,72.03,72.08,8352.0,72.09,72.09,72.03,72.08,8352.0
2021-06-22 14:10:00,72.08,72.13,72.04,72.12,6198.0,72.08,72.13,72.04,72.12,6198.0
2021-06-22 14:15:00,72.14,72.16,72.11,72.11,7051.0,72.14,72.16,72.11,72.11,7051.0
2021-06-22 14:20:00,72.1,72.16,72.1,72.12,7057.0,72.1,72.16,72.1,72.12,7057.0
2021-06-22 14:25:00,72.12,72.13,72.07,72.08,4952.0,72.12,72.13,72.07,72.08,4952.0
2021-06-22 14:30:00,72.08,72.18,72.08,72.17,12511.0,72.08,72.18,72.08,72.17,12511.0
2021-06-22 14:35:00,72.17,72.22,72.14,72.22,7154.0,72.17,72.22,72.14,72.22,7154.0
2021-06-22 14:40:00,72.24,72.29,72.18,72.25,10986.0,72.24,72.29,72.18,72.25,10986.0
2021-06-22 14:45:00,72.27,72.28,72.24,72.27,11203.0,72.27,72.28,72.24,72.27,11203.0
2021-06-22 14:50:00,72.28,72.4,72.26,72.37,17295.0,72.28,72.4,72.26,72.37,17295.0
2021-06-22 14:55:00,72.37,72.4,72.35,72.39,17484.0,72.37,72.4,72.35,72.39,17484.0
2021-06-22 15:00:00,72.4,72.45,72.38,72.39,13107.0,72.4,72.45,72.38,72.39,13107.0
2021-06-22 15:05:00,72.38,72.39,72.33,72.34,12132.0,72.38,72.39,72.33,72.34,12132.0
2021-06-22 15:10:00,72.33,72.44,72.33,72.37,12153.0,72.33,72.44,72.33,72.37,12153.0
2021-06-22 15:15:00,72.37,72.38,72.32,72.35,10367.0,72.37,72.38,72.32,72.35,10367.0
2021-06-22 15:20:00,72.35,72.44,72.33,72.43,12455.0,72.35,72.44,72.33,72.43,12455.0
2021-06-22 15:25:00,72.44,72.55,72.44,72.5,10519.0,72.44,72.55,72.44,72.5,10519.0
2021-06-22 15:30:00,72.48,72.53,72.46,72.49,13458.0,72.48,72.53,72.46,72.49,13458.0
2021-06-22 15:35:00,72.49,72.49,72.36,72.37,19127.0,72.49,72.49,72.36,72.37,19127.0
2021-06-22 15:40:00,72.37,72.43,72.33,72.34,27655.0,72.37,72.43,72.33,72.34,27655.0
2021-06-22 15:45:00,72.35,72.37,72.28,72.29,27411.0,72.35,72.37,72.28,72.29,27411.0
2021-06-22 15:50:00,72.28,72.29,72.21,72.27,45182.0,72.28,72.29,72.21,72.27,45182.0
2021-06-22 15:55:00,72.26,72.3,72.17,72.2,109889.0,72.26,72.3,72.17,72.2,109889.0
2021-06-23 09:30:00,72.44,72.46,72.1,72.42,60797.0,72.44,72.46,72.1,72.42,60797.0
2021-06-23 09:35:00,72.47,72.48,72.23,72.28,11066.0,72.47,72.48,72.23,72.28,11066.0
2021-06-23 09:40:00,72.27,72.38,72.21,72.38,6034.0,72.27,72.38,72.21,72.38,6034.0
2021-06-23 09:45:00,72.38,72.41,72.2,72.22,22003.0,72.38,72.41,72.2,72.22,22003.0
2021-06-23 09:50:00,72.21,72.38,72.21,72.34,21265.0,72.21,72.38,72.21,72.34,21265.0
2021-06-23 09:55:00,72.3,72.3,72.18,72.26,6726.0,72.3,72.3,72.18,72.26,6726.0
2021-06-23 10:00:00,72.28,72.3,72.17,72.19,9778.0,72.28,72.3,72.17,72.19,9778.0
2021-06-23 10:05:00,72.2,72.28,72.12,72.23,33276.0,72.2,72.28,72.12,72.23,33276.0
2021-06-23 10:10:00,72.21,72.29,72.12,72.29,58979.0,72.21,72.29,72.12,72.29,58979.0
2021-06-23 10:15:00,72.26,72.31,72.21,72.23,3802.0,72.26,72.31,72.21,72.23,3802.0
2021-06-23 10:20:00,72.23,72.32,72.15,72.2,71243.0,72.23,72.32,72.15,72.2,71243.0
2021-06-23 10:25:00,72.19,72.2,72.14,72.17,4349.0,72.19,72.2,72.14,72.17,4349.0
2021-06-23 10:30:00,72.14,72.14,72.01,72.02,3819.0,72.14,72.14,72.01,72.02,3819.0
2021-06-23 10:35:00,72.02,72.1,72.0,72.09,6616.0,72.02,72.1,72.0,72.09,6616.0
2021-06-23 10:40:00,72.1,72.26,72.1,72.24,9049.0,72.1,72.26,72.1,72.24,9049.0
2021-06-23 10:45:00,72.28,72.37,72.22,72.34,12532.0,72.28,72.37,72.22,72.34,12532.0
2021-06-23 10:50:00,72.34,72.41,72.17,72.17,20739.0,72.34,72.41,72.17,72.17,20739.0
2021-06-23 10:55:00,72.2,72.26,72.15,72.26,14980.0,72.2,72.26,72.15,72.26,14980.0
2021-06-23 11:00:00,72.25,72.33,72.24,72.3,13770.0,72.25,72.33,72.24,72.3,13770.0
2021-06-23 11:05:00,72.3,72.31,72.23,72.31,39551.0,72.3,72.31,72.23,72.31,39551.0
2021-06-23 11:10:00,72.32,72.32,72.15,72.26,10678.0,72.32,72.32,72.15,72.26,10678.0
2021-06-23 11:15:00,72.27,72.27,72.18,72.26,18108.0,72.27,72.27,72.18,72.26,18108.0
2021-06-23 11:20:00,72.28,72.33,72.26,72.28,11621.0,72.28,72.33,72.26,72.28,11621.0
2021-06-23 11:25:00,72.29,72.31,72.21,72.24,15191.0,72.29,72.31,72.21,72.24,15191.0
2021-06-23 11:30:00,72.24,72.32,72.21,72.3,7802.0,72.24,72.32,72.21,72.3,7802.0
2021-06-23 11:35:00,72.31,72.36,72.29,72.35,33469.0,72.31,72.36,72.29,72.35,33469.0
2021-06-23 11:40:00,72.37,72.45,72.31,72.31,23456.0,72.37,72.45,72.31,72.31,23456.0
2021-06-23 11:45:00,72.33,72.38,72.26,72.36,11637.0,72.33,72.38,72.26,72.36,11637.0
2021-06-23 11:50:00,72.35,72.37,72.25,72.32,15088.0,72.35,72.37,72.25,72.32,15088.0
2021-06-23 11:55:00,72.33,72.38,72.31,72.33,6480.0,72.33,72.38,72.31,72.33,6480.0
2021-06-23 12:00:00,72.34,72.34,72.23,72.3,12834.0,72.34,72.34,72.23,72.3,12834.0
2021-06-23 12:05:00,72.3,72.5,72.29,72.49,41823.0,72.3,72.5,72.29,72.49,41823.0
2021-06-23 12:10:00,72.5,72.58,72.48,72.52,62241.0,72.5,72.58,72.48,72.52,62241.0
2021-06-23 12:15:00,72.52,72.53,72.43,72.51,11603.0,72.52,72.53,72.43,72.51,11603.0
2021-06-23 12:20:00,72.5,72.52,72.48,72.5,5778.0,72.5,72.52,72.48,72.5,5778.0
2021-06-23 12:25:00,72.51,72.59,72.48,72.53,14199.0,72.51,72.59,72.48,72.53,14199.0
2021-06-23 12:30:00,72.52,72.56,72.48,72.56,17749.0,72.52,72.56,72.48,72.56,17749.0
2021-06-23 12:35:00,72.55,72.55,72.48,72.51,11345.0,72.55,72.55,72.48,72.51,11345.0
2021-06-23 12:40:00,72.52,72.55,72.5,72.52,7515.0,72.52,72.55,72.5,72.52,7515.0
2021-06-23 12:45:00,72.52,72.57,72.5,72.54,8558.0,72.52,72.57,72.5,72.54,8558.0
2021-06-23 12:50:00,72.51,72.55,72.5,72.53,8221.0,72.51,72.55,72.5,72.53,8221.0
2021-06-23 12:55:00,72.54,72.58,72.53,72.57,5189.0,72.54,72.58,72.53,72.57,5189.0
2021-06-23 13:00:00,72.57,72.77,72.55,72.75,28644.0,72.57,72.77,72.55,72.75,28644.0
2021-06-23 13:05:00,72.75,72.81,72.74,72.76,19252.0,72.75,72.81,72.74,72.76,19252.0
2021-06-23 13:10:00,72.76,72.78,72.74,72.75,6780.0,72.76,72.78,72.74,72.75,6780.0
2021-06-23 13:15:00,72.76,72.79,72.74,72.77,6658.0,72.76,72.79,72.74,72.77,6658.0
2021-06-23 13:20:00,72.76,72.88,72.76,72.82,13501.0,72.76,72.88,72.76,72.82,13501.0
2021-06-23 13:25:00,72.82,72.88,72.76,72.85,27852.0,72.82,72.88,72.76,72.85,27852.0
2021-06-23 13:30:00,72.86,72.86,72.74,72.76,13126.0,72.86,72.86,72.74,72.76,13126.0
2021-06-23 13:35:00,72.76,72.81,72.76,72.79,6031.0,72.76,72.81,72.76,72.79,6031.0
2021-06-23 13:40:00,72.81,72.82,72.74,72.8,120529.0,72.81,72.82,72.74,72.8,120529.0
2021-06-23 13:45:00,72.81,72.82,72.77,72.81,5642.0,72.81,72.82,72.77,72.81,5642.0
2021-06-23 13:50:00,72.81,72.84,72.79,72.84,6058.0,72.81,72.84,72.79,72.84,6058.0
2021-06-23 13:55:00,72.84,72.9,72.82,72.87,5743.0,72.84,72.9,72.82,72.87,5743.0
2021-06-23 14:00:00,72.88,72.9,72.82,72.85,8559.0,72.88,72.9,72.82,72.85,8559.0
2021-06-23 14:05:00,72.87,72.88,72.82,72.85,6708.0,72.87,72.88,72.82,72.85,6708.0
2021-06-23 14:10:00,72.84,72.85,72.81,72.82,9323.0,72.84,72.85,72.81,72.82,9323.0
2021-06-23 14:15:00,72.84,72.85,72.8,72.85,9264.0,72.84,72.85,72.8,72.85,9264.0
2021-06-23 14:20:00,72.85,72.87,72.81,72.85,12736.0,72.85,72.87,72.81,72.85,12736.0
2021-06-23 14:25:00,72.84,72.92,72.81,72.86,23433.0,72.84,72.92,72.81,72.86,23433.0
2021-06-23 14:30:00,72.86,72.93,72.82,72.9,35226.0,72.86,72.93,72.82,72.9,35226.0
2021-06-23 14:35:00,72.91,72.92,72.81,72.92,13482.0,72.91,72.92,72.81,72.92,13482.0
2021-06-23 14:40:00,72.91,72.93,72.84,72.86,26719.0,72.91,72.93,72.84,72.86,26719.0
2021-06-23 14:45:00,72.87,72.88,72.83,72.87,30030.0,72.87,72.88,72.83,72.87,30030.0
2021-06-23 14:50:00,72.86,72.91,72.84,72.9,40979.0,72.86,72.91,72.84,72.9,40979.0
2021-06-23 14:55:00,72.9,73.01,72.88,72.89,106862.0,72.9,73.01,72.88,72.89,106862.0
2021-06-23 15:00:00,72.89,72.93,72.84,72.92,39285.0,72.89,72.93,72.84,72.92,39285.0
2021-06-23 15:05:00,72.92,72.94,72.85,72.93,37232.0,72.92,72.94,72.85,72.93,37232.0
2021-06-23 15:10:00,72.94,73.0,72.93,72.97,86203.0,72.94,73.0,72.93,72.97,86203.0
2021-06-23 15:15:00,72.96,72.99,72.91,72.97,18178.0,72.96,72.99,72.91,72.97,18178.0
2021-06-23 15:20:00,72.97,73.07,72.96,73.05,42182.0,72.97,73.07,72.96,73.05,42182.0
2021-06-23 15:25:00,73.05,73.1,73.0,73.08,14337.0,73.05,73.1,73.0,73.08,14337.0
2021-06-23 15:30:00,73.08,73.1,73.02,73.05,16691.0,73.08,73.1,73.02,73.05,16691.0
2021-06-23 15:35:00,73.06,73.12,73.06,73.1,51274.0,73.06,73.12,73.06,73.1,51274.0
2021-06-23 15:40:00,73.09,73.15,73.09,73.1,30317.0,73.09,73.15,73.09,73.1,30317.0
2021-06-23 15:45:00,73.1,73.15,73.08,73.15,41011.0,73.1,73.15,73.08,73.15,41011.0
2021-06-23 15:50:00,73.17,73.21,72.99,73.19,156708.0,73.17,73.21,72.99,73.19,156708.0
2021-06-23 15:55:00,73.17,73.33,73.07,73.1,315433.0,73.17,73.33,73.07,73.1,315433.0
2021-06-24 09:30:00,73.55,73.61,72.98,73.21,58843.0,73.55,73.61,72.98,73.21,58843.0
2021-06-24 09:35:00,73.19,73.39,73.06,73.26,18411.0,73.19,73.39,73.06,73.26,18411.0
2021-06-24 09:40:00,73.26,73.53,73.17,73.5,16872.0,73.26,73.53,73.17,73.5,16872.0
2021-06-24 09:45:00,73.51,73.82,73.51,73.77,20640.0,73.51,73.82,73.51,73.77,20640.0
2021-06-24 09:50:00,73.79,74.0,73.68,73.99,33897.0,73.79,74.0,73.68,73.99,33897.0
2021-06-24 09:55:00,74.0,74.06,73.94,73.98,20793.0,74.0,74.06,73.94,73.98,20793.0
2021-06-24 10:00:00,73.99,74.01,73.64,73.74,31795.0,73.99,74.01,73.64,73.74,31795.0
2021-06-24 10:05:00,73.74,73.8,73.55,73.55,30150.0,73.74,73.8,73.55,73.55,30150.0
2021-06-24 10:10:00,73.55,73.55,73.38,73.43,45693.0,73.55,73.55,73.38,73.43,45693.0
2021-06-24 10:15:00,73.44,73.58,73.38,73.58,57858.0,73.44,73.58,73.38,73.58,57858.0
2021-06-24 10:20:00,73.56,73.72,73.56,73.7,20537.0,73.56,73.72,73.56,73.7,20537.0
2021-06-24 10:25:00,73.67,73.76,73.67,73.76,20641.0,73.67,73.76,73.67,73.76,20641.0
2021-06-24 10:30:00,73.76,73.8,73.67,73.79,15532.0,73.76,73.8,73.67,73.79,15532.0
2021-06-24 10:35:00,73.8,73.8,73.63,73.67,17295.0,73.8,73.8,73.63,73.67,17295.0
2021-06-24 10:40:00,73.67,73.78,73.66,73.74,12353.0,73.67,73.78,73.66,73.74,12353.0
2021-06-24 10:45:00,73.71,73.71,73.47,73.53,32085.0,73.71,73.71,73.47,73.53,32085.0
2021-06-24 10:50:00,73.53,73.64,73.5,73.52,16557.0,73.53,73.64,73.5,73.52,16557.0
2021-06-24 10:55:00,73.52,73.52,73.47,73.51,10513.0,73.52,73.52,73.47,73.51,10513.0
2021-06-24 11:00:00,73.5,73.51,73.39,73.46,8326.0,73.5,73.51,73.39,73.46,8326.0
2021-06-24 11:05:00,73.45,73.52,73.43,73.52,7095.0,73.45,73.52,73.43,73.52,7095.0
2021-06-24 11:10:00,73.52,73.52,73.4,73.46,14632.0,73.52,73.52,73.4,73.46,14632.0
2021-06-24 11:15:00,73.48,73.48,73.4,73.43,15454.0,73.48,73.48,73.4,73.43,15454.0
2021-06-24 11:20:00,73.43,73.5,73.42,73.47,10526.0,73.43,73.5,73.42,73.47,10526.0
2021-06-24 11:25:00,73.45,73.52,73.44,73.47,7736.0,73.45,73.52,73.44,73.47,7736.0
2021-06-24 11:30:00,73.47,73.54,73.46,73.51,3507.0,73.47,73.54,73.46,73.51,3507.0
2021-06-24 11:35:00,73.51,73.53,73.41,73.45,12280.0,73.51,73.53,73.41,73.45,12280.0
2021-06-24 11:40:00,73.44,73.49,73.41,73.47,18922.0,73.44,73.49,73.41,73.47,18922.0
2021-06-24 11:45:00,73.46,73.52,73.45,73.52,15653.0,73.46,73.52,73.45,73.52,15653.0
2021-06-24 11:50:00,73.52,73.52,73.44,73.47,8317.0,73.52,73.52,73.44,73.47,8317.0
2021-06-24 11:55:00,73.46,73.52,73.45,73.48,11632.0,73.46,73.52,73.45,73.48,11632.0
2021-06-24 12:00:00,73.47,73.52,73.46,73.5,8835.0,73.47,73.52,73.46,73.5,8835.0
2021-06-24 12:05:00,73.48,73.5,73.39,73.41,20270.0,73.48,73.5,73.39,73.41,20270.0
2021-06-24 12:10:00,73.41,73.41,73.37,73.39,46369.0,73.41,73.41,73.37,73.39,46369.0
2021-06-24 12:15:00,73.39,73.43,73.22,73.24,29787.0,73.39,73.43,73.22,73.24,29787.0
2021-06-24 12:20:00,73.24,73.33,73.2,73.33,8047.0,73.24,73.33,73.2,73.33,8047.0
2021-06-24 12:25:00,73.32,73.32,73.2,73.21,8988.0,73.32,73.32,73.2,73.21,8988.0
2021-06-24 12:30:00,73.22,73.39,73.21,73.34,19135.0,73.22,73.39,73.21,73.34,19135.0
2021-06-24 12:35:00,73.34,73.36,73.32,73.34,6242.0,73.34,73.36,73.32,73.34,6242.0
2021-06-24 12:40:00,73.31,73.38,73.31,73.34,9412.0,73.31,73.38,73.31,73.34,9412.0
2021-06-24 12:45:00,73.34,73.4,73.31,73.4,30022.0,73.34,73.4,73.31,73.4,30022.0
2021-06-24 12:50:00,73.4,73.48,73.38,73.45,5987.0,73.4,73.48,73.38,73.45,5987.0
2021-06-24 12:55:00,73.49,73.51,73.38,73.39,5483.0,73.49,73.51,73.38,73.39,5483.0
2021-06-24 13:00:00,73.4,73.43,73.39,73.42,6015.0,73.4,73.43,73.39,73.42,6015.0
2021-06-24 13:05:00,73.4,73.45,73.38,73.41,5759.0,73.4,73.45,73.38,73.41,5759.0
2021-06-24 13:10:00,73.4,73.43,73.38,73.42,7100.0,73.4,73.43,73.38,73.42,7100.0
2021-06-24 13:15:00,73.41,73.41,73.33,73.39,6058.0,73.41,73.41,73.33,73.39,6058.0
2021-06-24 13:20:00,73.39,73.4,73.32,73.36,9608.0,73.39,73.4,73.32,73.36,9608.0
2021-06-24 13:25:00,73.34,73.34,73.2,73.24,56823.0,73.34,73.34,73.2,73.24,56823.0
2021-06-24 13:30:00,73.25,73.37,73.25,73.37,54642.0,73.25,73.37,73.25,73.37,54642.0
2021-06-24 13:35:00,73.38,73.4,73.33,73.33,5179.0,73.38,73.4,73.33,73.33,5179.0
2021-06-24 13:40:00,73.33,73.37,73.32,73.36,6242.0,73.33,73.37,73.32,73.36,6242.0
2021-06-24 13:45:00,73.36,73.36,73.29,73.31,6908.0,73.36,73.36,73.29,73.31,6908.0
2021-06-24 13:50:00,73.32,73.33,73.3,73.32,5637.0,73.32,73.33,73.3,73.32,5637.0
2021-06-24 13:55:00,73.33,73.33,73.21,73.26,6395.0,73.33,73.33,73.21,73.26,6395.0
2021-06-24 14:00:00,73.26,73.3,73.25,73.28,7220.0,73.26,73.3,73.25,73.28,7220.0
2021-06-24 14:05:00,73.27,73.31,73.27,73.28,4535.0,73.27,73.31,73.27,73.28,4535.0
2021-06-24 14:10:00,73.28,73.31,73.25,73.26,4888.0,73.28,73.31,73.25,73.26,4888.0
2021-06-24 14:15:00,73.27,73.28,73.24,73.26,5686.0,73.27,73.28,73.24,73.26,5686.0
2021-06-24 14:20:00,73.26,73.29,73.22,73.23,6312.0,73.26,73.29,73.22,73.23,6312.0
2021-06-24 14:25:00,73.23,73.29,73.23,73.25,11986.0,73.23,73.29,73.23,73.25,11986.0
2021-06-24 14:30:00,73.28,73.28,73.23,73.26,13799.0,73.28,73.28,73.23,73.26,13799.0
2021-06-24 14:35:00,73.26,73.33,73.26,73.32,54945.0,73.26,73.33,73.26,73.32,54945.0
2021-06-24 14:40:00,73.32,73.32,73.29,73.3,4107.0,73.32,73.32,73.29,73.3,4107.0
2021-06-24 14:45:00,73.29,73.29,73.25,73.26,5519.0,73.29,73.29,73.25,73.26,5519.0
2021-06-24 14:50:00,73.26,73.28,73.24,73.25,6702.0,73.26,73.28,73.24,73.25,6702.0
2021-06-24 14:55:00,73.25,73.32,73.25,73.29,61133.0,73.25,73.32,73.25,73.29,61133.0
2021-06-24 15:00:00,73.29,73.29,73.2,73.2,7243.0,73.29,73.29,73.2,73.2,7243.0
2021-06-24 15:05:00,73.19,73.25,73.1,73.1,13779.0,73.19,73.25,73.1,73.1,13779.0
2021-06-24 15:10:00,73.1,73.11,73.04,73.06,11451.0,73.1,73.11,73.04,73.06,11451.0
2021-06-24 15:15:00,73.06,73.12,73.05,73.08,11080.0,73.06,73.12,73.05,73.08,11080.0
2021-06-24 15:20:00,73.09,73.1,73.04,73.09,36506.0,73.09,73.1,73.04,73.09,36506.0
2021-06-24 15:25:00,73.09,73.1,73.05,73.05,8837.0,73.09,73.1,73.05,73.05,8837.0
2021-06-24 15:30:00,73.06,73.15,73.05,73.08,31183.0,73.06,73.15,73.05,73.08,31183.0
2021-06-24 15:35:00,73.08,73.11,73.02,73.04,27047.0,73.08,73.11,73.02,73.04,27047.0
2021-06-24 15:40:00,73.05,73.07,73.01,73.04,29382.0,73.05,73.07,73.01,73.04,29382.0
2021-06-24 15:45:00,73.05,73.05,73.0,73.01,27195.0,73.05,73.05,73.0,73.01,27195.0
2021-06-24 15:50:00,73.02,73.04,72.93,72.98,59502.0,73.02,73.04,72.93,72.98,59502.0
2021-06-24 15:55:00,72.97,73.01,72.78,72.8,160838.0,72.97,73.01,72.78,72.8,160838.0
2021-06-25 09:30:00,72.78,72.98,72.47,72.65,27840.0,72.78,72.98,72.47,72.65,27840.0
2021-06-25 09:35:00,72.62,72.76,72.59,72.73,13225.0,72.62,72.76,72.59,72.73,13225.0
2021-06-25 09:40:00,72.75,72.83,72.67,72.69,8547.0,72.75,72.83,72.67,72.69,8547.0
2021-06-25 09:45:00,72.7,72.89,72.7,72.88,11351.0,72.7,72.89,72.7,72.88,11351.0
2021-06-25 09:50:00,72.89,73.14,72.89,73.13,13647.0,72.89,73.14,72.89,73.13,13647.0
2021-06-25 09:55:00,73.14,73.21,73.0,73.03,16881.0,73.14,73.21,73.0,73.03,16881.0
2021-06-25 10:00:00,73.04,73.16,73.04,73.14,9942.0,73.04,73.16,73.04,73.14,9942.0
2021-06-25 10:05:00,73.16,73.32,73.16,73.31,15314.0,73.16,73.32,73.16,73.31,15314.0
2021-06-25 10:10:00,73.29,73.33,73.23,73.24,9794.0,73.29,73.33,73.23,73.24,9794.0
2021-06-25 10:15:00,73.25,73.37,73.25,73.37,13594.0,73.25,73.37,73.25,73.37,13594.0
2021-06-25 10:20:00,73.37,73.55,73.36,73.55,13060.0,73.37,73.55,73.36,73.55,13060.0
2021-06-25 10:25:00,73.55,73.64,73.5,73.63,25216.0,73.55,73.64,73.5,73.63,25216.0
2021-06-25 10:30:00,73.61,73.69,73.56,73.56,7532.0,73.61,73.69,73.56,73.56,7532.0
2021-06-25 10:35:00,73.54,73.59,73.44,73.46,7458.0,73.54,73.59,73.44,73.46,7458.0
2021-06-25 10:40:00,73.44,73.49,73.43,73.46,9226.0,73.44,73.49,73.43,73.46,9226.0
2021-06-25 10:45:00,73.46,73.55,73.45,73.48,7966.0,73.46,73.55,73.45,73.48,7966.0
2021-06-25 10:50:00,73.47,73.55,73.46,73.53,7462.0,73.47,73.55,73.46,73.53,7462.0
2021-06-25 10:55:00,73.53,73.53,73.46,73.49,72431.0,73.53,73.53,73.46,73.49,72431.0
2021-06-25 11:00:00,73.49,73.5,73.42,73.45,12295.0,73.49,73.5,73.42,73.45,12295.0
2021-06-25 11:05:00,73.45,73.49,73.43,73.47,8503.0,73.45,73.49,73.43,73.47,8503.0
2021-06-25 11:10:00,73.5,73.54,73.48,73.53,8575.0,73.5,73.54,73.48,73.53,8575.0
2021-06-25 11:15:00,73.53,73.53,73.45,73.48,7214.0,73.53,73.53,73.45,73.48,7214.0
2021-06-25 11:20:00,73.47,73.5,73.45,73.47,9436.0,73.47,73.5,73.45,73.47,9436.0
2021-06-25 11:25:00,73.44,73.47,73.32,73.32,47290.0,73.44,73.47,73.32,73.32,47290.0
2021-06-25 11:30:00,73.33,73.33,73.2,73.2,6712.0,73.33,73.33,73.2,73.2,6712.0
2021-06-25 11:35:00,73.21,73.28,73.21,73.28,4515.0,73.21,73.28,73.21,73.28,4515.0
2021-06-25 11:40:00,73.27,73.28,73.21,73.27,19711.0,73.27,73.28,73.21,73.27,19711.0
2021-06-25 11:45:00,73.27,73.28,73.21,73.21,5036.0,73.27,73.28,73.21,73.21,5036.0
2021-06-25 11:50:00,73.2,73.2,73.06,73.1,10158.0,73.2,73.2,73.06,73.1,10158.0
2021-06-25 11:55:00,73.1,73.11,73.06,73.09,17203.0,73.1,73.11,73.06,73.09,17203.0
2021-06-25 12:00:00,73.1,73.11,73.04,73.06,6950.0,73.1,73.11,73.04,73.06,6950.0
2021-06-25 12:05:00,73.05,73.06,73.01,73.04,5556.0,73.05,73.06,73.01,73.04,5556.0
2021-06-25 12:10:00,73.02,73.05,73.02,73.02,9611.0,73.02,73.05,73.02,73.02,9611.0
2021-06-25 12:15:00,73.04,73.04,72.93,73.0,21303.0,73.04,73.04,72.93,73.0,21303.0
2021-06-25 12:20:00,73.0,73.12,73.0,73.11,21671.0,73.0,73.12,73.0,73.11,21671.0
2021-06-25 12:25:00,73.12,73.12,73.09,73.11,3903.0,73.12,73.12,73.09,73.11,3903.0
2021-06-25 12:30:00,73.09,73.13,73.09,73.1,9166.0,73.09,73.13,73.09,73.1,9166.0
2021-06-25 12:35:00,73.09,73.19,73.08,73.18,12661.0,73.09,73.19,73.08,73.18,12661.0
2021-06-25 12:40:00,73.19,73.25,73.16,73.17,16356.0,73.19,73.25,73.16,73.17,16356.0
2021-06-25 12:45:00,73.16,73.21,73.12,73.16,80738.0,73.16,73.21,73.12,73.16,80738.0
2021-06-25 12:50:00,73.15,73.15,73.02,73.12,47704.0,73.15,73.15,73.02,73.12,47704.0
2021-06-25 12:55:00,73.13,73.17,73.1,73.16,6788.0,73.13,73.17,73.1,73.16,6788.0
2021-06-25 13:00:00,73.15,73.2,73.13,73.17,8028.0,73.15,73.2,73.13,73.17,8028.0
2021-06-25 13:05:00,73.17,73.17,73.13,73.13,6445.0,73.17,73.17,73.13,73.13,6445.0
2021-06-25 13:10:00,73.14,73.22,73.13,73.2,12662.0,73.14,73.22,73.13,73.2,12662.0
2021-06-25 13:15:00,73.2,73.23,73.2,73.21,4602.0,73.2,73.23,73.2,73.21,4602.0
2021-06-25 13:20:00,73.23,73.3,73.22,73.25,6873.0,73.23,73.3,73.22,73.25,6873.0
2021-06-25 13:25:00,73.25,73.32,73.22,73.32,121541.0,73.25,73.32,73.22,73.32,121541.0
2021-06-25 13:30:00,73.31,73.38,73.31,73.36,7811.0,73.31,73.38,73.31,73.36,7811.0
2021-06-25 13:35:00,73.37,73.44,73.35,73.39,6361.0,73.37,73.44,73.35,73.39,6361.0
2021-06-25 13:40:00,73.39,73.4,73.32,73.32,6568.0,73.39,73.4,73.32,73.32,6568.0
2021-06-25 13:45:00,73.33,73.34,73.29,73.29,4347.0,73.33,73.34,73.29,73.29,4347.0
2021-06-25 13:50:00,73.26,73.27,73.22,73.24,5783.0,73.26,73.27,73.22,73.24,5783.0
2021-06-25 13:55:00,73.24,73.25,73.19,73.19,8163.0,73.24,73.25,73.19,73.19,8163.0
2021-06-25 14:00:00,73.17,73.27,73.17,73.24,9749.0,73.17,73.27,73.17,73.24,9749.0
2021-06-25 14:05:00,73.23,73.24,73.17,73.17,4364.0,73.23,73.24,73.17,73.17,4364.0
2021-06-25 14:10:00,73.17,73.22,73.13,73.21,5410.0,73.17,73.22,73.13,73.21,5410.0
2021-06-25 14:15:00,73.19,73.24,73.18,73.23,7488.0,73.19,73.24,73.18,73.23,7488.0
2021-06-25 14:20:00,73.23,73.24,73.17,73.17,5823.0,73.23,73.24,73.17,73.17,5823.0
2021-06-25 14:25:00,73.17,73.21,73.17,73.2,7819.0,73.17,73.21,73.17,73.2,7819.0
2021-06-25 14:30:00,73.2,73.31,73.19,73.3,14406.0,73.2,73.31,73.19,73.3,14406.0
2021-06-25 14:35:00,73.3,73.3,73.28,73.3,8805.0,73.3,73.3,73.28,73.3,8805.0
2021-06-25 14:40:00,73.29,73.3,73.22,73.23,11069.0,73.29,73.3,73.22,73.23,11069.0
2021-06-25 14:45:00,73.22,73.27,73.19,73.27,11324.0,73.22,73.27,73.19,73.27,11324.0
2021-06-25 14:50:00,73.28,73.32,73.25,73.31,10470.0,73.28,73.32,73.25,73.31,10470.0
2021-06-25 14:55:00,73.31,73.37,73.27,73.27,11475.0,73.31,73.37,73.27,73.27,11475.0
2021-06-25 15:00:00,73.28,73.28,73.21,73.23,9409.0,73.28,73.28,73.21,73.23,9409.0
2021-06-25 15:05:00,73.24,73.33,73.24,73.32,9484.0,73.24,73.33,73.24,73.32,9484.0
2021-06-25 15:10:00,73.31,73.34,73.29,73.31,12699.0,73.31,73.34,73.29,73.31,12699.0
2021-06-25 15:15:00,73.32,73.35,73.26,73.27,12502.0,73.32,73.35,73.26,73.27,12502.0
2021-06-25 15:20:00,73.27,73.32,73.26,73.28,15168.0,73.27,73.32,73.26,73.28,15168.0
2021-06-25 15:25:00,73.28,73.29,73.24,73.25,18298.0,73.28,73.29,73.24,73.25,18298.0
2021-06-25 15:30:00,73.26,73.26,73.15,73.15,24743.0,73.26,73.26,73.15,73.15,24743.0
2021-06-25 15:35:00,73.15,73.32,73.13,73.31,31599.0,73.15,73.32,73.13,73.31,31599.0
2021-06-25 15:40:00,73.31,73.55,73.29,73.51,59158.0,73.31,73.55,73.29,73.51,59158.0
2021-06-25 15:45:00,73.51,73.69,73.43,73.56,155358.0,73.51,73.69,73.43,73.56,155358.0
2021-06-25 15:50:00,73.56,74.27,73.56,74.27,212116.0,73.56,74.27,73.56,74.27,212116.0
2021-06-25 15:55:00,74.28,74.32,73.87,73.9,410693.0,74.28,74.32,73.87,73.9,410693.0
2021-06-28 09:30:00,73.64,73.74,73.5,73.69,40669.0,73.64,73.74,73.5,73.69,40669.0
2021-06-28 09:35:00,73.68,73.73,73.4,73.42,23145.0,73.68,73.73,73.4,73.42,23145.0
2021-06-28 09:40:00,73.44,73.48,73.21,73.48,18205.0,73.44,73.48,73.21,73.48,18205.0
2021-06-28 09:45:00,73.45,73.61,73.44,73.45,19475.0,73.45,73.61,73.44,73.45,19475.0
2021-06-28 09:50:00,73.4,73.51,73.3,73.51,33780.0,73.4,73.51,73.3,73.51,33780.0
2021-06-28 09:55:00,73.45,73.72,73.42,73.71,24424.0,73.45,73.72,73.42,73.71,24424.0
2021-06-28 10:00:00,73.71,73.85,73.5,73.8,48293.0,73.71,73.85,73.5,73.8,48293.0
2021-06-28 10:05:00,73.8,73.84,73.64,73.71,16082.0,73.8,73.84,73.64,73.71,16082.0
2021-06-28 10:10:00,73.72,73.74,73.63,73.74,30776.0,73.72,73.74,73.63,73.74,30776.0
2021-06-28 10:15:00,73.76,74.15,73.7,74.15,40952.0,73.76,74.15,73.7,74.15,40952.0
2021-06-28 10:20:00,74.13,74.25,74.08,74.23,52969.0,74.13,74.25,74.08,74.23,52969.0
2021-06-28 10:25:00,74.23,74.32,74.18,74.23,41274.0,74.23,74.32,74.18,74.23,41274.0
2021-06-28 10:30:00,74.24,74.29,74.15,74.2,50542.0,74.24,74.29,74.15,74.2,50542.0
2021-06-28 10:35:00,74.2,74.27,74.07,74.16,29323.0,74.2,74.27,74.07,74.16,29323.0
2021-06-28 10:40:00,74.16,74.21,74.13,74.13,12139.0,74.16,74.21,74.13,74.13,12139.0
2021-06-28 10:45:00,74.13,74.16,74.07,74.14,18127.0,74.13,74.16,74.07,74.14,18127.0
2021-06-28 10:50:00,74.14,74.21,74.1,74.12,42610.0,74.14,74.21,74.1,74.12,42610.0
2021-06-28 10:55:00,74.11,74.27,74.1,74.22,35912.0,74.11,74.27,74.1,74.22,35912.0
2021-06-28 11:00:00,74.23,74.23,74.11,74.14,32045.0,74.23,74.23,74.11,74.14,32045.0
2021-06-28 11:05:00,74.14,74.18,74.03,74.04,14602.0,74.14,74.18,74.03,74.04,14602.0
2021-06-28 11:10:00,74.03,74.05,73.96,74.03,14483.0,74.03,74.05,73.96,74.03,14483.0
2021-06-28 11:15:00,74.03,74.13,74.02,74.11,14326.0,74.03,74.13,74.02,74.11,14326.0
2021-06-28 11:20:00,74.11,74.12,73.99,73.99,14234.0,74.11,74.12,73.99,73.99,14234.0
2021-06-28 11:25:00,74.0,74.12,74.0,74.09,11777.0,74.0,74.12,74.0,74.09,11777.0
2021-06-28 11:30:00,74.07,74.18,74.07,74.09,16103.0,74.07,74.18,74.07,74.09,16103.0
2021-06-28 11:35:00,74.1,74.16,74.06,74.12,11972.0,74.1,74.16,74.06,74.12,11972.0
2021-06-28 11:40:00,74.12,74.14,74.09,74.14,9243.0,74.12,74.14,74.09,74.14,9243.0
2021-06-28 11:45:00,74.15,74.21,74.11,74.2,8161.0,74.15,74.21,74.11,74.2,8161.0
2021-06-28 11:50:00,74.21,74.29,74.2,74.29,14422.0,74.21,74.29,74.2,74.29,14422.0
2021-06-28 11:55:00,74.29,74.37,74.27,74.31,15771.0,74.29,74.37,74.27,74.31,15771.0
2021-06-28 12:00:00,74.3,74.39,74.3,74.34,16088.0,74.3,74.39,74.3,74.34,16088.0
2021-06-28 12:05:00,74.34,74.37,74.31,74.36,14198.0,74.34,74.37,74.31,74.36,14198.0
2021-06-28 12:10:00,74.37,74.4,74.32,74.32,15280.0,74.37,74.4,74.32,74.32,15280.0
2021-06-28 12:15:00,74.33,74.33,74.21,74.25,12953.0,74.33,74.33,74.21,74.25,12953.0
2021-06-28 12:20:00,74.25,74.27,74.17,74.23,13816.0,74.25,74.27,74.17,74.23,13816.0
2021-06-28 12:25:00,74.24,74.28,74.21,74.24,14564.0,74.24,74.28,74.21,74.24,14564.0
2021-06-28 12:30:00,74.25,74.25,74.21,74.24,11176.0,74.25,74.25,74.21,74.24,11176.0
2021-06-28 12:35:00,74.24,74.27,74.19,74.21,12469.0,74.24,74.27,74.19,74.21,12469.0
2021-06-28 12:40:00,74.21,74.22,74.16,74.2,12000.0,74.21,74.22,74.16,74.2,12000.0
2021-06-28 12:45:00,74.21,74.29,74.19,74.28,15167.0,74.21,74.29,74.19,74.28,15167.0
2021-06-28 12:50:00,74.28,74.34,74.23,74.28,17916.0,74.28,74.34,74.23,74.28,17916.0
2021-06-28 12:55:00,74.26,74.27,74.22,74.25,13204.0,74.26,74.27,74.22,74.25,13204.0
2021-06-28 13:00:00,74.23,74.27,74.2,74.23,12303.0,74.23,74.27,74.2,74.23,12303.0
2021-06-28 13:05:00,74.23,74.28,74.19,74.2,14682.0,74.23,74.28,74.19,74.2,14682.0
2021-06-28 13:10:00,74.2,74.25,74.19,74.25,13632.0,74.2,74.25,74.19,74.25,13632.0
2021-06-28 13:15:00,74.23,74.28,74.2,74.28,16563.0,74.23,74.28,74.2,74.28,16563.0
2021-06-28 13:20:00,74.28,74.34,74.28,74.31,15367.0,74.28,74.34,74.28,74.31,15367.0
2021-06-28 13:25:00,74.31,74.38,74.29,74.38,17502.0,74.31,74.38,74.29,74.38,17502.0
2021-06-28 13:30:00,74.38,74.41,74.36,74.38,14188.0,74.38,74.41,74.36,74.38,14188.0
2021-06-28 13:35:00,74.39,74.44,74.38,74.42,12191.0,74.39,74.44,74.38,74.42,12191.0
2021-06-28 13:40:00,74.42,74.48,74.35,74.4,15225.0,74.42,74.48,74.35,74.4,15225.0
2021-06-28 13:45:00,74.41,74.43,74.36,74.41,10333.0,74.41,74.43,74.36,74.41,10333.0
2021-06-28 13:50:00,74.41,74.49,74.39,74.46,21110.0,74.41,74.49,74.39,74.46,21110.0
2021-06-28 13:55:00,74.46,74.46,74.38,74.45,10857.0,74.46,74.46,74.38,74.45,10857.0
2021-06-28 14:00:00,74.45,74.5,74.42,74.42,20814.0,74.45,74.5,74.42,74.42,20814.0
2021-06-28 14:05:00,74.42,74.44,74.38,74.39,15808.0,74.42,74.44,74.38,74.39,15808.0
2021-06-28 14:10:00,74.39,74.39,74.3,74.33,13591.0,74.39,74.39,74.3,74.33,13591.0
2021-06-28 14:15:00,74.32,74.32,74.24,74.27,10769.0,74.32,74.32,74.24,74.27,10769.0
2021-06-28 14:20:00,74.26,74.28,74.16,74.21,13945.0,74.26,74.28,74.16,74.21,13945.0
2021-06-28 14:25:00,74.21,74.21,74.1,74.13,15785.0,74.21,74.21,74.1,74.13,15785.0
2021-06-28 14:30:00,74.13,74.13,74.07,74.08,10878.0,74.13,74.13,74.07,74.08,10878.0
2021-06-28 14:35:00,74.09,74.18,74.07,74.09,16980.0,74.09,74.18,74.07,74.09,16980.0
2021-06-28 14:40:00,74.09,74.14,74.06,74.11,26302.0,74.09,74.14,74.06,74.11,26302.0
2021-06-28 14:45:00,74.1,74.18,74.1,74.17,14541.0,74.1,74.18,74.1,74.17,14541.0
2021-06-28 14:50:00,74.17,74.19,74.11,74.11,21717.0,74.17,74.19,74.11,74.11,21717.0
2021-06-28 14:55:00,74.12,74.17,74.09,74.09,18545.0,74.12,74.17,74.09,74.09,18545.0
2021-06-28 15:00:00,74.1,74.16,74.03,74.04,28058.0,74.1,74.16,74.03,74.04,28058.0
2021-06-28 15:05:00,74.03,74.08,73.97,74.01,34752.0,74.03,74.08,73.97,74.01,34752.0
2021-06-28 15:10:00,74.01,74.2,74.0,74.2,27796.0,74.01,74.2,74.0,74.2,27796.0
2021-06-28 15:15:00,74.2,74.31,74.19,74.29,20327.0,74.2,74.31,74.19,74.29,20327.0
2021-06-28 15:20:00,74.29,74.42,74.28,74.38,21392.0,74.29,74.42,74.28,74.38,21392.0
2021-06-28 15:25:00,74.37,74.4,74.34,74.34,23925.0,74.37,74.4,74.34,74.34,23925.0
2021-06-28 15:30:00,74.34,74.35,74.28,74.3,31780.0,74.34,74.35,74.28,74.3,31780.0
2021-06-28 15:35:00,74.31,74.41,74.3,74.38,39402.0,74.31,74.41,74.3,74.38,39402.0
2021-06-28 15:40:00,74.38,74.42,74.33,74.38,40668.0,74.38,74.42,74.33,74.38,40668.0
2021-06-28 15:45:00,74.38,74.44,74.37,74.4,73504.0,74.38,74.44,74.37,74.4,73504.0
2021-06-28 15:50:00,74.36,74.5,74.36,74.39,100126.0,74.36,74.5,74.36,74.39,100126.0
2021-06-28 15:55:00,74.39,74.4,74.28,74.3,167614.0,74.39,74.4,74.28,74.3,167614.0
2021-06-29 09:30:00,74.6,74.81,74.4,74.81,34720.0,74.6,74.81,74.4,74.81,34720.0
2021-06-29 09:35:00,74.78,74.78,74.53,74.64,34757.0,74.78,74.78,74.53,74.64,34757.0
2021-06-29 09:40:00,74.63,74.75,74.49,74.57,6395.0,74.63,74.75,74.49,74.57,6395.0
2021-06-29 09:45:00,74.6,74.66,74.5,74.61,10608.0,74.6,74.66,74.5,74.61,10608.0
2021-06-29 09:50:00,74.61,74.67,74.31,74.37,20038.0,74.61,74.67,74.31,74.37,20038.0
2021-06-29 09:55:00,74.37,74.37,74.19,74.19,43367.0,74.37,74.37,74.19,74.19,43367.0
2021-06-29 10:00:00,74.19,74.33,74.1,74.16,12917.0,74.19,74.33,74.1,74.16,12917.0
2021-06-29 10:05:00,74.11,74.27,74.1,74.22,6268.0,74.11,74.27,74.1,74.22,6268.0
2021-06-29 10:10:00,74.26,74.27,74.11,74.12,14015.0,74.26,74.27,74.11,74.12,14015.0
2021-06-29 10:15:00,74.12,74.2,74.02,74.02,30157.0,74.12,74.2,74.02,74.02,30157.0
2021-06-29 10:20:00,74.01,74.02,73.85,73.86,23836.0,74.01,74.02,73.85,73.86,23836.0
2021-06-29 10:25:00,73.89,73.89,73.73,73.73,34122.0,73.89,73.89,73.73,73.73,34122.0
2021-06-29 10:30:00,73.72,73.91,73.68,73.91,51268.0,73.72,73.91,73.68,73.91,51268.0
2021-06-29 10:35:00,73.92,74.07,73.9,74.07,9827.0,73.92,74.07,73.9,74.07,9827.0
2021-06-29 10:40:00,74.07,74.16,74.04,74.09,7329.0,74.07,74.16,74.04,74.09,7329.0
2021-06-29 10:45:00,74.06,74.07,73.8,73.84,39571.0,74.06,74.07,73.8,73.84,39571.0
2021-06-29 10:50:00,73.82,73.85,73.79,73.81,7210.0,73.82,73.85,73.79,73.81,7210.0
2021-06-29 10:55:00,73.82,73.83,73.76,73.76,11526.0,73.82,73.83,73.76,73.76,11526.0
2021-06-29 11:00:00,73.75,73.82,73.58,73.58,18831.0,73.75,73.82,73.58,73.58,18831.0
2021-06-29 11:05:00,73.57,73.84,73.57,73.84,10326.0,73.57,73.84,73.57,73.84,10326.0
2021-06-29 11:10:00,73.85,73.86,73.71,73.71,7963.0,73.85,73.86,73.71,73.71,7963.0
2021-06-29 11:15:00,73.72,73.81,73.71,73.77,11046.0,73.72,73.81,73.71,73.77,11046.0
2021-06-29 11:20:00,73.77,73.78,73.7,73.74,11182.0,73.77,73.78,73.7,73.74,11182.0
2021-06-29 11:25:00,73.74,73.74,73.65,73.73,10987.0,73.74,73.74,73.65,73.73,10987.0
2021-06-29 11:30:00,73.73,73.78,73.68,73.71,9557.0,73.73,73.78,73.68,73.71,9557.0
2021-06-29 11:35:00,73.72,73.76,73.63,73.75,10650.0,73.72,73.76,73.63,73.75,10650.0
2021-06-29 11:40:00,73.74,73.75,73.67,73.7,6936.0,73.74,73.75,73.67,73.7,6936.0
2021-06-29 11:45:00,73.71,73.75,73.65,73.67,8970.0,73.71,73.75,73.65,73.67,8970.0
2021-06-29 11:50:00,73.67,73.7,73.63,73.64,4835.0,73.67,73.7,73.63,73.64,4835.0
2021-06-29 11:55:00,73.64,73.64,73.57,73.59,22010.0,73.64,73.64,73.57,73.59,22010.0
2021-06-29 12:00:00,73.59,73.73,73.58,73.6,34705.0,73.59,73.73,73.58,73.6,34705.0
2021-06-29 12:05:00,73.61,73.66,73.53,73.55,10049.0,73.61,73.66,73.53,73.55,10049.0
2021-06-29 12:10:00,73.56,73.67,73.54,73.67,15741.0,73.56,73.67,73.54,73.67,15741.0
2021-06-29 12:15:00,73.66,73.66,73.54,73.59,15959.0,73.66,73.66,73.54,73.59,15959.0
2021-06-29 12:20:00,73.6,73.72,73.56,73.7,25755.0,73.6,73.72,73.56,73.7,25755.0
2021-06-29 12:25:00,73.72,73.79,73.71,73.78,12646.0,73.72,73.79,73.71,73.78,12646.0
2021-06-29 12:30:00,73.79,73.8,73.75,73.8,3272.0,73.79,73.8,73.75,73.8,3272.0
2021-06-29 12:35:00,73.79,73.87,73.75,73.81,34473.0,73.79,73.87,73.75,73.81,34473.0
2021-06-29 12:40:00,73.84,73.85,73.78,73.84,11159.0,73.84,73.85,73.78,73.84,11159.0
2021-06-29 12:45:00,73.83,73.88,73.82,73.83,12742.0,73.83,73.88,73.82,73.83,12742.0
2021-06-29 12:50:00,73.83,73.83,73.76,73.82,6519.0,73.83,73.83,73.76,73.82,6519.0
2021-06-29 12:55:00,73.82,73.88,73.79,73.88,10015.0,73.82,73.88,73.79,73.88,10015.0
2021-06-29 13:00:00,73.88,73.93,73.85,73.85,13653.0,73.88,73.93,73.85,73.85,13653.0
2021-06-29 13:05:00,73.84,73.84,73.77,73.81,7228.0,73.84,73.84,73.77,73.81,7228.0
2021-06-29 13:10:00,73.8,73.85,73.74,73.74,23908.0,73.8,73.85,73.74,73.74,23908.0
2021-06-29 13:15:00,73.75,73.75,73.68,73.71,11589.0,73.75,73.75,73.68,73.71,11589.0
2021-06-29 13:20:00,73.7,73.72,73.68,73.68,4661.0,73.7,73.72,73.68,73.68,4661.0
2021-06-29 13:25:00,73.66,73.67,73.65,73.66,14483.0,73.66,73.67,73.65,73.66,14483.0
2021-06-29 13:30:00,73.65,73.66,73.59,73.6,9108.0,73.65,73.66,73.59,73.6,9108.0
2021-06-29 13:35:00,73.6,73.61,73.52,73.55,10049.0,73.6,73.61,73.52,73.55,10049.0
2021-06-29 13:40:00,73.55,73.6,73.52,73.54,6636.0,73.55,73.6,73.52,73.54,6636.0
2021-06-29 13:45:00,73.55,73.55,73.49,73.49,8455.0,73.55,73.55,73.49,73.49,8455.0
2021-06-29 13:50:00,73.47,73.53,73.47,73.5,7036.0,73.47,73.53,73.47,73.5,7036.0
2021-06-29 13:55:00,73.49,73.56,73.46,73.53,8448.0,73.49,73.56,73.46,73.53,8448.0
2021-06-29 14:00:00,73.52,73.64,73.5,73.64,34410.0,73.52,73.64,73.5,73.64,34410.0
2021-06-29 14:05:00,73.63,73.63,73.57,73.57,8319.0,73.63,73.63,73.57,73.57,8319.0
2021-06-29 14:10:00,73.58,73.59,73.53,73.55,14556.0,73.58,73.59,73.53,73.55,14556.0
2021-06-29 14:15:00,73.55,73.61,73.52,73.59,11873.0,73.55,73.61,73.52,73.59,11873.0
2021-06-29 14:20:00,73.58,73.58,73.52,73.55,20949.0,73.58,73.58,73.52,73.55,20949.0
2021-06-29 14:25:00,73.55,73.58,73.54,73.58,6832.0,73.55,73.58,73.54,73.58,6832.0
2021-06-29 14:30:00,73.58,73.59,73.51,73.53,18913.0,73.58,73.59,73.51,73.53,18913.0
2021-06-29 14:35:00,73.53,73.56,73.49,73.51,22491.0,73.53,73.56,73.49,73.51,22491.0
2021-06-29 14:40:00,73.51,73.57,73.49,73.56,14597.0,73.51,73.57,73.49,73.56,14597.0
2021-06-29 14:45:00,73.56,73.56,73.48,73.49,11778.0,73.56,73.56,73.48,73.49,11778.0
2021-06-29 14:50:00,73.48,73.56,73.47,73.53,19544.0,73.48,73.56,73.47,73.53,19544.0
2021-06-29 14:55:00,73.53,73.56,73.51,73.53,8468.0,73.53,73.56,73.51,73.53,8468.0
2021-06-29 15:00:00,73.53,73.58,73.48,73.56,12059.0,73.53,73.58,73.48,73.56,12059.0
2021-06-29 15:05:00,73.56,73.61,73.56,73.58,6750.0,73.56,73.61,73.56,73.58,6750.0
2021-06-29 15:10:00,73.57,73.61,73.56,73.58,14132.0,73.57,73.61,73.56,73.58,14132.0
2021-06-29 15:15:00,73.58,73.64,73.57,73.62,8022.0,73.58,73.64,73.57,73.62,8022.0
2021-06-29 15:20:00,73.62,73.66,73.58,73.65,9753.0,73.62,73.66,73.58,73.65,9753.0
2021-06-29 15:25:00,73.66,73.75,73.65,73.73,12159.0,73.66,73.75,73.65,73.73,12159.0
2021-06-29 15:30:00,73.72,73.78,73.68,73.76,22898.0,73.72,73.78,73.68,73.76,22898.0
2021-06-29 15:35:00,73.76,73.84,73.75,73.8,21169.0,73.76,73.84,73.75,73.8,21169.0
2021-06-29 15:40:00,73.8,73.85,73.79,73.85,29997.0,73.8,73.85,73.79,73.85,29997.0
2021-06-29 15:45:00,73.84,73.91,73.83,73.89,30676.0,73.84,73.91,73.83,73.89,30676.0
2021-06-29 15:50:00,73.89,73.91,73.79,73.79,60629.0,73.89,73.91,73.79,73.79,60629.0
2021-06-29 15:55:00,73.8,73.83,73.74,73.76,114913.0,73.8,73.83,73.74,73.76,114913.0
2021-06-30 09:30:00,73.68,73.78,73.44,73.75,40059.0,73.68,73.78,73.44,73.75,40059.0
2021-06-30 09:35:00,73.75,73.75,73.24,73.24,18129.0,73.75,73.75,73.24,73.24,18129.0
2021-06-30 09:40:00,73.25,73.57,73.25,73.4,22653.0,73.25,73.57,73.25,73.4,22653.0
2021-06-30 09:45:00,73.42,73.42,73.01,73.21,24852.0,73.42,73.42,73.01,73.21,24852.0
2021-06-30 09:50:00,73.2,73.26,73.12,73.13,15724.0,73.2,73.26,73.12,73.13,15724.0
2021-06-30 09:55:00,73.14,73.15,72.93,72.96,45476.0,73.14,73.15,72.93,72.96,45476.0
2021-06-30 10:00:00,72.98,73.02,72.87,72.99,36828.0,72.98,73.02,72.87,72.99,36828.0
2021-06-30 10:05:00,72.99,73.02,72.89,72.9,28908.0,72.99,73.02,72.89,72.9,28908.0
2021-06-30 10:10:00,72.9,73.02,72.9,72.94,26428.0,72.9,73.02,72.9,72.94,26428.0
2021-06-30 10:15:00,72.95,73.01,72.94,72.98,28438.0,72.95,73.01,72.94,72.98,28438.0
2021-06-30 10:20:00,72.97,73.02,72.97,73.0,19283.0,72.97,73.02,72.97,73.0,19283.0
2021-06-30 10:25:00,73.01,73.03,72.89,72.89,25093.0,73.01,73.03,72.89,72.89,25093.0
2021-06-30 10:30:00,72.9,72.94,72.87,72.88,18488.0,72.9,72.94,72.87,72.88,18488.0
2021-06-30 10:35:00,72.87,72.91,72.75,72.85,27067.0,72.87,72.91,72.75,72.85,27067.0
2021-06-30 10:40:00,72.86,72.87,72.73,72.78,17812.0,72.86,72.87,72.73,72.78,17812.0
2021-06-30 10:45:00,72.79,72.87,72.75,72.81,38421.0,72.79,72.87,72.75,72.81,38421.0
2021-06-30 10:50:00,72.8,72.8,72.73,72.74,11977.0,72.8,72.8,72.73,72.74,11977.0
2021-06-30 10:55:00,72.72,72.76,72.68,72.72,23823.0,72.72,72.76,72.68,72.72,23823.0
2021-06-30 11:00:00,72.72,72.74,72.59,72.61,17139.0,72.72,72.74,72.59,72.61,17139.0
2021-06-30 11:05:00,72.61,72.63,72.51,72.51,26911.0,72.61,72.63,72.51,72.51,26911.0
2021-06-30 11:10:00,72.51,72.54,72.46,72.47,26141.0,72.51,72.54,72.46,72.47,26141.0
2021-06-30 11:15:00,72.46,72.54,72.45,72.5,28528.0,72.46,72.54,72.45,72.5,28528.0
2021-06-30 11:20:00,72.5,72.53,72.47,72.49,19349.0,72.5,72.53,72.47,72.49,19349.0
2021-06-30 11:25:00,72.49,72.52,72.48,72.51,15345.0,72.49,72.52,72.48,72.51,15345.0
2021-06-30 11:30:00,72.52,72.57,72.52,72.54,17891.0,72.52,72.57,72.52,72.54,17891.0
2021-06-30 11:35:00,72.55,72.63,72.55,72.59,15981.0,72.55,72.63,72.55,72.59,15981.0
2021-06-30 11:40:00,72.58,72.58,72.51,72.56,12481.0,72.58,72.58,72.51,72.56,12481.0
2021-06-30 11:45:00,72.55,72.57,72.48,72.49,16969.0,72.55,72.57,72.48,72.49,16969.0
2021-06-30 11:50:00,72.5,72.55,72.5,72.5,17486.0,72.5,72.55,72.5,72.5,17486.0
2021-06-30 11:55:00,72.51,72.58,72.49,72.58,19888.0,72.51,72.58,72.49,72.58,19888.0
2021-06-30 12:00:00,72.58,72.58,72.52,72.52,18162.0,72.58,72.58,72.52,72.52,18162.0
2021-06-30 12:05:00,72.53,72.55,72.49,72.53,16259.0,72.53,72.55,72.49,72.53,16259.0
2021-06-30 12:10:00,72.52,72.61,72.52,72.6,16701.0,72.52,72.61,72.52,72.6,16701.0
2021-06-30 12:15:00,72.61,72.61,72.57,72.57,19904.0,72.61,72.61,72.57,72.57,19904.0
2021-06-30 12:20:00,72.58,72.73,72.57,72.73,14872.0,72.58,72.73,72.57,72.73,14872.0
2021-06-30 12:25:00,72.75,72.8,72.72,72.75,16353.0,72.75,72.8,72.72,72.75,16353.0
2021-06-30 12:30:00,72.76,72.78,72.73,72.75,12370.0,72.76,72.78,72.73,72.75,12370.0
2021-06-30 12:35:00,72.76,72.86,72.75,72.86,23704.0,72.76,72.86,72.75,72.86,23704.0
2021-06-30 12:40:00,72.87,72.89,72.81,72.81,14053.0,72.87,72.89,72.81,72.81,14053.0
2021-06-30 12:45:00,72.82,72.86,72.8,72.8,17359.0,72.82,72.86,72.8,72.8,17359.0
2021-06-30 12:50:00,72.8,72.85,72.8,72.81,14245.0,72.8,72.85,72.8,72.81,14245.0
2021-06-30 12:55:00,72.83,72.89,72.82,72.88,16725.0,72.83,72.89,72.82,72.88,16725.0
2021-06-30 13:00:00,72.87,72.88,72.85,72.87,9559.0,72.87,72.88,72.85,72.87,9559.0
2021-06-30 13:05:00,72.86,72.99,72.85,72.98,12396.0,72.86,72.99,72.85,72.98,12396.0
2021-06-30 13:10:00,72.98,72.99,72.93,72.94,9960.0,72.98,72.99,72.93,72.94,9960.0
2021-06-30 13:15:00,72.95,72.96,72.87,72.88,18275.0,72.95,72.96,72.87,72.88,18275.0
2021-06-30 13:20:00,72.87,72.9,72.83,72.9,16594.0,72.87,72.9,72.83,72.9,16594.0
2021-06-30 13:25:00,72.91,72.91,72.84,72.84,10340.0,72.91,72.91,72.84,72.84,10340.0
2021-06-30 13:30:00,72.84,72.86,72.78,72.81,16582.0,72.84,72.86,72.78,72.81,16582.0
2021-06-30 13:35:00,72.81,72.88,72.8,72.86,12891.0,72.81,72.88,72.8,72.86,12891.0
2021-06-30 13:40:00,72.86,72.86,72.81,72.84,13949.0,72.86,72.86,72.81,72.84,13949.0
2021-06-30 13:45:00,72.84,72.85,72.79,72.81,12300.0,72.84,72.85,72.79,72.81,12300.0
2021-06-30 13:50:00,72.8,72.86,72.79,72.82,10665.0,72.8,72.86,72.79,72.82,10665.0
2021-06-30 13:55:00,72.82,72.86,72.79,72.85,17251.0,72.82,72.86,72.79,72.85,17251.0
2021-06-30 14:00:00,72.83,72.85,72.8,72.81,10169.0,72.83,72.85,72.8,72.81,10169.0
2021-06-30 14:05:00,72.81,72.87,72.8,72.84,11578.0,72.81,72.87,72.8,72.84,11578.0
2021-06-30 14:10:00,72.84,72.84,72.79,72.8,11609.0,72.84,72.84,72.79,72.8,11609.0
2021-06-30 14:15:00,72.79,72.81,72.77,72.8,23813.0,72.79,72.81,72.77,72.8,23813.0
2021-06-30 14:20:00,72.81,72.84,72.79,72.79,15781.0,72.81,72.84,72.79,72.79,15781.0
2021-06-30 14:25:00,72.8,72.8,72.74,72.76,24009.0,72.8,72.8,72.74,72.76,24009.0
2021-06-30 14:30:00,72.76,72.79,72.72,72.76,23494.0,72.76,72.79,72.72,72.76,23494.0
2021-06-30 14:35:00,72.76,72.77,72.68,72.69,19057.0,72.76,72.77,72.68,72.69,19057.0
2021-06-30 14:40:00,72.69,72.72,72.66,72.66,13012.0,72.69,72.72,72.66,72.66,13012.0
2021-06-30 14:45:00,72.66,72.69,72.65,72.69,22010.0,72.66,72.69,72.65,72.69,22010.0
2021-06-30 14:50:00,72.69,72.76,72.68,72.73,16007.0,72.69,72.76,72.68,72.73,16007.0
2021-06-30 14:55:00,72.73,72.78,72.73,72.76,22951.0,72.73,72.78,72.73,72.76,22951.0
2021-06-30 15:00:00,72.76,72.8,72.72,72.8,18943.0,72.76,72.8,72.72,72.8,18943.0
2021-06-30 15:05:00,72.8,72.87,72.8,72.84,11260.0,72.8,72.87,72.8,72.84,11260.0
2021-06-30 15:10:00,72.84,72.84,72.77,72.77,26429.0,72.84,72.84,72.77,72.77,26429.0
2021-06-30 15:15:00,72.78,72.78,72.69,72.69,29837.0,72.78,72.78,72.69,72.69,29837.0
2021-06-30 15:20:00,72.7,72.85,72.69,72.85,38412.0,72.7,72.85,72.69,72.85,38412.0
2021-06-30 15:25:00,72.84,72.94,72.84,72.94,70107.0,72.84,72.94,72.84,72.94,70107.0
2021-06-30 15:30:00,72.93,73.06,72.92,73.05,31969.0,72.93,73.06,72.92,73.05,31969.0
2021-06-30 15:35:00,73.06,73.16,73.05,73.16,30871.0,73.06,73.16,73.05,73.16,30871.0
2021-06-30 15:40:00,73.16,73.21,73.0,73.01,56942.0,73.16,73.21,73.0,73.01,56942.0
2021-06-30 15:45:00,73.01,73.02,72.91,72.93,55349.0,73.01,73.02,72.91,72.93,55349.0
2021-06-30 15:50:00,72.93,73.03,72.9,73.0,101721.0,72.93,73.03,72.9,73.0,101721.0
2021-06-30 15:55:00,73.0,73.03,72.85,72.9,221278.0,73.0,73.03,72.85,72.9,221278.0
2021-07-01 09:30:00,73.14,73.51,73.0,73.34,50257.0,73.14,73.51,73.0,73.34,50257.0
2021-07-01 09:35:00,73.28,73.4,73.19,73.35,25742.0,73.28,73.4,73.19,73.35,25742.0
2021-07-01 09:40:00,73.37,73.67,73.35,73.65,66669.0,73.37,73.67,73.35,73.65,66669.0
2021-07-01 09:45:00,73.64,73.72,73.49,73.5,128359.0,73.64,73.72,73.49,73.5,128359.0
2021-07-01 09:50:00,73.52,73.74,73.52,73.6,35514.0,73.52,73.74,73.52,73.6,35514.0
2021-07-01 09:55:00,73.55,73.82,73.5,73.75,84789.0,73.55,73.82,73.5,73.75,84789.0
2021-07-01 10:00:00,73.7,73.71,73.59,73.59,124208.0,73.7,73.71,73.59,73.59,124208.0
2021-07-01 10:05:00,73.6,73.6,73.41,73.51,33778.0,73.6,73.6,73.41,73.51,33778.0
2021-07-01 10:10:00,73.51,73.54,73.38,73.42,27525.0,73.51,73.54,73.38,73.42,27525.0
2021-07-01 10:15:00,73.42,73.54,73.41,73.48,29497.0,73.42,73.54,73.41,73.48,29497.0
2021-07-01 10:20:00,73.49,73.54,73.44,73.47,14156.0,73.49,73.54,73.44,73.47,14156.0
2021-07-01 10:25:00,73.45,73.5,73.39,73.39,18478.0,73.45,73.5,73.39,73.39,18478.0
2021-07-01 10:30:00,73.39,73.5,73.28,73.31,100714.0,73.39,73.5,73.28,73.31,100714.0
2021-07-01 10:35:00,73.34,73.52,73.34,73.46,11702.0,73.34,73.52,73.34,73.46,11702.0
2021-07-01 10:40:00,73.46,73.53,73.44,73.45,12910.0,73.46,73.53,73.44,73.45,12910.0
2021-07-01 10:45:00,73.45,73.49,73.42,73.43,15541.0,73.45,73.49,73.42,73.43,15541.0
2021-07-01 10:50:00,73.44,73.51,73.43,73.47,20367.0,73.44,73.51,73.43,73.47,20367.0
2021-07-01 10:55:00,73.48,73.59,73.47,73.56,16598.0,73.48,73.59,73.47,73.56,16598.0
2021-07-01 11:00:00,73.53,73.62,73.52,73.62,15849.0,73.53,73.62,73.52,73.62,15849.0
2021-07-01 11:05:00,73.62,73.65,73.57,73.6,15348.0,73.62,73.65,73.57,73.6,15348.0
2021-07-01 11:10:00,73.6,73.68,73.55,73.55,23140.0,73.6,73.68,73.55,73.55,23140.0
2021-07-01 11:15:00,73.56,73.65,73.56,73.58,15559.0,73.56,73.65,73.56,73.58,15559.0
2021-07-01 11:20:00,73.58,73.58,73.47,73.5,26856.0,73.58,73.58,73.47,73.5,26856.0
2021-07-01 11:25:00,73.49,73.51,73.46,73.49,17456.0,73.49,73.51,73.46,73.49,17456.0
2021-07-01 11:30:00,73.5,73.51,73.4,73.4,16659.0,73.5,73.51,73.4,73.4,16659.0
2021-07-01 11:35:00,73.42,73.43,73.38,73.42,13823.0,73.42,73.43,73.38,73.42,13823.0
2021-07-01 11:40:00,73.43,73.52,73.4,73.51,80677.0,73.43,73.52,73.4,73.51,80677.0
2021-07-01 11:45:00,73.49,73.6,73.48,73.54,20224.0,73.49,73.6,73.48,73.54,20224.0
2021-07-01 11:50:00,73.53,73.57,73.5,73.52,11360.0,73.53,73.57,73.5,73.52,11360.0
2021-07-01 11:55:00,73.53,73.55,73.5,73.53,13528.0,73.53,73.55,73.5,73.53,13528.0
2021-07-01 12:00:00,73.53,73.6,73.52,73.57,22321.0,73.53,73.6,73.52,73.57,22321.0
2021-07-01 12:05:00,73.56,73.56,73.53,73.53,8260.0,73.56,73.56,73.53,73.53,8260.0
2021-07-01 12:10:00,73.54,73.61,73.52,73.53,9411.0,73.54,73.61,73.52,73.53,9411.0
2021-07-01 12:15:00,73.53,73.53,73.45,73.45,12345.0,73.53,73.53,73.45,73.45,12345.0
2021-07-01 12:20:00,73.45,73.45,73.32,73.35,18296.0,73.45,73.45,73.32,73.35,18296.0
2021-07-01 12:25:00,73.34,73.47,73.32,73.44,12891.0,73.34,73.47,73.32,73.44,12891.0
2021-07-01 12:30:00,73.45,73.5,73.4,73.5,11315.0,73.45,73.5,73.4,73.5,11315.0
2021-07-01 12:35:00,73.5,73.51,73.45,73.46,13055.0,73.5,73.51,73.45,73.46,13055.0
2021-07-01 12:40:00,73.46,73.46,73.4,73.44,20021.0,73.46,73.46,73.4,73.44,20021.0
2021-07-01 12:45:00,73.44,73.52,73.43,73.52,11859.0,73.44,73.52,73.43,73.52,11859.0
2021-07-01 12:50:00,73.52,73.62,73.51,73.54,10793.0,73.52,73.62,73.51,73.54,10793.0
2021-07-01 12:55:00,73.56,73.61,73.55,73.55,14438.0,73.56,73.61,73.55,73.55,14438.0
2021-07-01 13:00:00,73.55,73.59,73.52,73.53,13233.0,73.55,73.59,73.52,73.53,13233.0
2021-07-01 13:05:00,73.53,73.55,73.5,73.54,10642.0,73.53,73.55,73.5,73.54,10642.0
2021-07-01 13:10:00,73.53,73.59,73.51,73.57,8571.0,73.53,73.59,73.51,73.57,8571.0
2021-07-01 13:15:00,73.58,73.6,73.56,73.58,9919.0,73.58,73.6,73.56,73.58,9919.0
2021-07-01 13:20:00,73.57,73.61,73.57,73.58,11390.0,73.57,73.61,73.57,73.58,11390.0
2021-07-01 13:25:00,73.58,73.61,73.57,73.59,8397.0,73.58,73.61,73.57,73.59,8397.0
2021-07-01 13:30:00,73.6,73.63,73.57,73.59,18072.0,73.6,73.63,73.57,73.59,18072.0
2021-07-01 13:35:00,73.59,73.63,73.59,73.61,19082.0,73.59,73.63,73.59,73.61,19082.0
2021-07-01 13:40:00,73.61,73.66,73.6,73.66,12569.0,73.61,73.66,73.6,73.66,12569.0
2021-07-01 13:45:00,73.66,73.69,73.64,73.66,12503.0,73.66,73.69,73.64,73.66,12503.0
2021-07-01 13:50:00,73.65,73.71,73.64,73.67,9912.0,73.65,73.71,73.64,73.67,9912.0
2021-07-01 13:55:00,73.67,73.76,73.67,73.75,12908.0,73.67,73.76,73.67,73.75,12908.0
2021-07-01 14:00:00,73.76,73.8,73.75,73.77,9645.0,73.76,73.8,73.75,73.77,9645.0
2021-07-01 14:05:00,73.76,73.78,73.73,73.75,10927.0,73.76,73.78,73.73,73.75,10927.0
2021-07-01 14:10:00,73.75,73.79,73.74,73.78,14437.0,73.75,73.79,73.74,73.78,14437.0
2021-07-01 14:15:00,73.78,73.8,73.7,73.7,15671.0,73.78,73.8,73.7,73.7,15671.0
2021-07-01 14:20:00,73.71,73.71,73.61,73.65,17387.0,73.71,73.71,73.61,73.65,17387.0
2021-07-01 14:25:00,73.64,73.73,73.63,73.73,18065.0,73.64,73.73,73.63,73.73,18065.0
2021-07-01 14:30:00,73.73,73.75,73.7,73.75,15538.0,73.73,73.75,73.7,73.75,15538.0
2021-07-01 14:35:00,73.74,73.76,73.7,73.7,15949.0,73.74,73.76,73.7,73.7,15949.0
2021-07-01 14:40:00,73.7,73.74,73.7,73.73,13295.0,73.7,73.74,73.7,73.73,13295.0
2021-07-01 14:45:00,73.73,73.78,73.73,73.77,19261.0,73.73,73.78,73.73,73.77,19261.0
2021-07-01 14:50:00,73.76,73.77,73.69,73.73,16122.0,73.76,73.77,73.69,73.73,16122.0
2021-07-01 14:55:00,73.73,73.81,73.72,73.78,84307.0,73.73,73.81,73.72,73.78,84307.0
2021-07-01 15:00:00,73.78,73.83,73.76,73.77,14978.0,73.78,73.83,73.76,73.77,14978.0
2021-07-01 15:05:00,73.76,73.81,73.75,73.8,67782.0,73.76,73.81,73.75,73.8,67782.0
2021-07-01 15:10:00,73.8,73.8,73.67,73.67,16161.0,73.8,73.8,73.67,73.67,16161.0
2021-07-01 15:15:00,73.66,73.72,73.65,73.71,24712.0,73.66,73.72,73.65,73.71,24712.0
2021-07-01 15:20:00,73.71,73.72,73.69,73.7,49517.0,73.71,73.72,73.69,73.7,49517.0
2021-07-01 15:25:00,73.7,73.73,73.7,73.7,31383.0,73.7,73.73,73.7,73.7,31383.0
2021-07-01 15:30:00,73.7,73.77,73.7,73.73,152176.0,73.7,73.77,73.7,73.73,152176.0
2021-07-01 15:35:00,73.73,73.82,73.72,73.82,35721.0,73.73,73.82,73.72,73.82,35721.0
2021-07-01 15:40:00,73.81,73.83,73.79,73.79,32302.0,73.81,73.83,73.79,73.79,32302.0
2021-07-01 15:45:00,73.8,73.8,73.59,73.64,41303.0,73.8,73.8,73.59,73.64,41303.0
2021-07-01 15:50:00,73.66,73.7,73.53,73.54,86775.0,73.66,73.7,73.53,73.54,86775.0
2021-07-01 15:55:00,73.53,73.67,73.52,73.67,138794.0,73.53,73.67,73.52,73.67,138794.0
2021-07-02 09:30:00,73.64,73.73,73.31,73.32,33322.0,73.64,73.73,73.31,73.32,33322.0
2021-07-02 09:35:00,73.31,73.33,73.1,73.32,27740.0,73.31,73.33,73.1,73.32,27740.0
2021-07-02 09:40:00,73.32,73.33,73.24,73.32,13349.0,73.32,73.33,73.24,73.32,13349.0
2021-07-02 09:45:00,73.33,73.37,73.15,73.17,25472.0,73.33,73.37,73.15,73.17,25472.0
2021-07-02 09:50:00,73.15,73.16,72.98,73.05,38169.0,73.15,73.16,72.98,73.05,38169.0
2021-07-02 09:55:00,73.05,73.14,72.91,73.04,27751.0,73.05,73.14,72.91,73.04,27751.0
2021-07-02 10:00:00,73.03,73.09,72.91,73.06,19206.0,73.03,73.09,72.91,73.06,19206.0
2021-07-02 10:05:00,73.0,73.07,72.97,72.97,29609.0,73.0,73.07,72.97,72.97,29609.0
2021-07-02 10:10:00,72.99,73.06,72.97,73.01,42544.0,72.99,73.06,72.97,73.01,42544.0
2021-07-02 10:15:00,73.02,73.05,72.97,73.01,17310.0,73.02,73.05,72.97,73.01,17310.0
2021-07-02 10:20:00,73.01,73.06,72.96,72.97,17689.0,73.01,73.06,72.96,72.97,17689.0
2021-07-02 10:25:00,72.96,73.16,72.96,73.05,78131.0,72.96,73.16,72.96,73.05,78131.0
2021-07-02 10:30:00,73.08,73.1,72.95,72.95,34867.0,73.08,73.1,72.95,72.95,34867.0
2021-07-02 10:35:00,72.96,73.14,72.96,73.07,144049.0,72.96,73.14,72.96,73.07,144049.0
2021-07-02 10:40:00,73.06,73.09,73.02,73.03,42521.0,73.06,73.09,73.02,73.03,42521.0
2021-07-02 10:45:00,73.05,73.05,72.98,73.01,21626.0,73.05,73.05,72.98,73.01,21626.0
2021-07-02 10:50:00,73.01,73.23,72.99,73.22,78852.0,73.01,73.23,72.99,73.22,78852.0
2021-07-02 10:55:00,73.22,73.41,73.2,73.36,32083.0,73.22,73.41,73.2,73.36,32083.0
2021-07-02 11:00:00,73.37,73.5,73.37,73.5,13289.0,73.37,73.5,73.37,73.5,13289.0
2021-07-02 11:05:00,73.5,73.57,73.45,73.45,17212.0,73.5,73.57,73.45,73.45,17212.0
2021-07-02 11:10:00,73.47,73.52,73.45,73.5,18096.0,73.47,73.52,73.45,73.5,18096.0
2021-07-02 11:15:00,73.5,73.51,73.44,73.47,10963.0,73.5,73.51,73.44,73.47,10963.0
2021-07-02 11:20:00,73.46,73.53,73.43,73.5,18785.0,73.46,73.53,73.43,73.5,18785.0
2021-07-02 11:25:00,73.51,73.57,73.5,73.53,16223.0,73.51,73.57,73.5,73.53,16223.0
2021-07-02 11:30:00,73.52,73.65,73.5,73.63,23442.0,73.52,73.65,73.5,73.63,23442.0
2021-07-02 11:35:00,73.64,73.64,73.54,73.6,16319.0,73.64,73.64,73.54,73.6,16319.0
2021-07-02 11:40:00,73.61,73.61,73.57,73.58,12318.0,73.61,73.61,73.57,73.58,12318.0
2021-07-02 11:45:00,73.57,73.59,73.47,73.51,93467.0,73.57,73.59,73.47,73.51,93467.0
2021-07-02 11:50:00,73.52,73.69,73.45,73.61,34774.0,73.52,73.69,73.45,73.61,34774.0
2021-07-02 11:55:00,73.59,73.68,73.58,73.68,6101.0,73.59,73.68,73.58,73.68,6101.0
2021-07-02 12:00:00,73.69,73.76,73.61,73.61,19064.0,73.69,73.76,73.61,73.61,19064.0
2021-07-02 12:05:00,73.64,73.71,73.63,73.71,17832.0,73.64,73.71,73.63,73.71,17832.0
2021-07-02 12:10:00,73.7,73.73,73.62,73.63,12766.0,73.7,73.73,73.62,73.63,12766.0
2021-07-02 12:15:00,73.64,73.69,73.63,73.66,7030.0,73.64,73.69,73.63,73.66,7030.0
2021-07-02 12:20:00,73.65,73.67,73.62,73.63,10632.0,73.65,73.67,73.62,73.63,10632.0
2021-07-02 12:25:00,73.6,73.65,73.6,73.62,9355.0,73.6,73.65,73.6,73.62,9355.0
2021-07-02 12:30:00,73.64,73.7,73.63,73.65,10973.0,73.64,73.7,73.63,73.65,10973.0
2021-07-02 12:35:00,73.69,73.72,73.63,73.66,10338.0,73.69,73.72,73.63,73.66,10338.0
2021-07-02 12:40:00,73.66,73.69,73.65,73.68,11241.0,73.66,73.69,73.65,73.68,11241.0
2021-07-02 12:45:00,73.67,73.73,73.66,73.67,34619.0,73.67,73.73,73.66,73.67,34619.0
2021-07-02 12:50:00,73.7,73.73,73.66,73.68,31546.0,73.7,73.73,73.66,73.68,31546.0
2021-07-02 12:55:00,73.67,73.7,73.67,73.68,6740.0,73.67,73.7,73.67,73.68,6740.0
2021-07-02 13:00:00,73.68,73.72,73.67,73.72,9233.0,73.68,73.72,73.67,73.72,9233.0
2021-07-02 13:05:00,73.72,73.72,73.66,73.66,18116.0,73.72,73.72,73.66,73.66,18116.0
2021-07-02 13:10:00,73.67,73.69,73.65,73.67,7418.0,73.67,73.69,73.65,73.67,7418.0
2021-07-02 13:15:00,73.67,73.7,73.67,73.69,8851.0,73.67,73.7,73.67,73.69,8851.0
2021-07-02 13:20:00,73.7,73.73,73.68,73.71,20529.0,73.7,73.73,73.68,73.71,20529.0
2021-07-02 13:25:00,73.72,73.83,73.7,73.83,22263.0,73.72,73.83,73.7,73.83,22263.0
2021-07-02 13:30:00,73.83,73.88,73.82,73.88,7873.0,73.83,73.88,73.82,73.88,7873.0
2021-07-02 13:35:00,73.87,73.91,73.86,73.9,11837.0,73.87,73.91,73.86,73.9,11837.0
2021-07-02 13:40:00,73.9,73.93,73.87,73.9,7758.0,73.9,73.93,73.87,73.9,7758.0
2021-07-02 13:45:00,73.9,73.92,73.88,73.9,8568.0,73.9,73.92,73.88,73.9,8568.0
2021-07-02 13:50:00,73.89,73.9,73.86,73.86,7166.0,73.89,73.9,73.86,73.86,7166.0
2021-07-02 13:55:00,73.86,73.91,73.82,73.89,12270.0,73.86,73.91,73.82,73.89,12270.0
2021-07-02 14:00:00,73.9,73.9,73.84,73.89,11091.0,73.9,73.9,73.84,73.89,11091.0
2021-07-02 14:05:00,73.88,73.89,73.81,73.86,20044.0,73.88,73.89,73.81,73.86,20044.0
2021-07-02 14:10:00,73.86,73.86,73.69,73.72,69140.0,73.86,73.86,73.69,73.72,69140.0
2021-07-02 14:15:00,73.72,73.72,73.62,73.69,122003.0,73.72,73.72,73.62,73.69,122003.0
2021-07-02 14:20:00,73.69,73.7,73.52,73.55,38856.0,73.69,73.7,73.52,73.55,38856.0
2021-07-02 14:25:00,73.56,73.59,73.53,73.56,26941.0,73.56,73.59,73.53,73.56,26941.0
2021-07-02 14:30:00,73.57,73.67,73.57,73.59,40021.0,73.57,73.67,73.57,73.59,40021.0
2021-07-02 14:35:00,73.6,73.63,73.6,73.61,13800.0,73.6,73.63,73.6,73.61,13800.0
2021-07-02 14:40:00,73.61,73.64,73.57,73.61,14647.0,73.61,73.64,73.57,73.61,14647.0
2021-07-02 14:45:00,73.59,73.6,73.54,73.56,10247.0,73.59,73.6,73.54,73.56,10247.0
2021-07-02 14:50:00,73.56,73.58,73.54,73.58,9344.0,73.56,73.58,73.54,73.58,9344.0
2021-07-02 14:55:00,73.57,73.58,73.47,73.55,16273.0,73.57,73.58,73.47,73.55,16273.0
2021-07-02 15:00:00,73.55,73.62,73.54,73.61,17829.0,73.55,73.62,73.54,73.61,17829.0
2021-07-02 15:05:00,73.61,73.64,73.58,73.62,46701.0,73.61,73.64,73.58,73.62,46701.0
2021-07-02 15:10:00,73.62,73.63,73.58,73.59,35997.0,73.62,73.63,73.58,73.59,35997.0
2021-07-02 15:15:00,73.6,73.74,73.59,73.73,34774.0,73.6,73.74,73.59,73.73,34774.0
2021-07-02 15:20:00,73.72,73.75,73.7,73.75,9427.0,73.72,73.75,73.7,73.75,9427.0
2021-07-02 15:25:00,73.76,73.79,73.73,73.78,13849.0,73.76,73.79,73.73,73.78,13849.0
2021-07-02 15:30:00,73.78,73.78,73.69,73.7,22045.0,73.78,73.78,73.69,73.7,22045.0
2021-07-02 15:35:00,73.7,73.79,73.69,73.73,28372.0,73.7,73.79,73.69,73.73,28372.0
2021-07-02 15:40:00,73.74,73.77,73.73,73.76,38259.0,73.74,73.77,73.73,73.76,38259.0
2021-07-02 15:45:00,73.75,73.81,73.74,73.81,51792.0,73.75,73.81,73.74,73.81,51792.0
2021-07-02 15:50:00,73.83,73.93,73.81,73.87,91164.0,73.83,73.93,73.81,73.87,91164.0
2021-07-02 15:55:00,73.86,73.9,73.81,73.89,167226.0,73.86,73.9,73.81,73.89,167226.0
2021-07-06 09:30:00,73.64,73.64,73.18,73.29,54389.0,73.64,73.64,73.18,73.29,54389.0
2021-07-06 09:35:00,73.26,73.32,72.89,73.03,17257.0,73.26,73.32,72.89,73.03,17257.0
2021-07-06 09:40:00,73.03,73.11,72.94,73.02,13684.0,73.03,73.11,72.94,73.02,13684.0
2021-07-06 09:45:00,73.08,73.09,72.85,72.91,22347.0,73.08,73.09,72.85,72.91,22347.0
2021-07-06 09:50:00,72.92,72.92,72.8,72.81,24656.0,72.92,72.92,72.8,72.81,24656.0
2021-07-06 09:55:00,72.8,72.84,72.58,72.6,32602.0,72.8,72.84,72.58,72.6,32602.0
2021-07-06 10:00:00,72.65,72.65,72.36,72.37,26686.0,72.65,72.65,72.36,72.37,26686.0
2021-07-06 10:05:00,72.32,72.37,72.2,72.3,28675.0,72.32,72.37,72.2,72.3,28675.0
2021-07-06 10:10:00,72.31,72.31,72.19,72.24,20095.0,72.31,72.31,72.19,72.24,20095.0
2021-07-06 10:15:00,72.24,72.28,72.2,72.27,14205.0,72.24,72.28,72.2,72.27,14205.0
2021-07-06 10:20:00,72.27,72.36,72.21,72.35,83176.0,72.27,72.36,72.21,72.35,83176.0
2021-07-06 10:25:00,72.34,72.54,72.33,72.47,24652.0,72.34,72.54,72.33,72.47,24652.0
2021-07-06 10:30:00,72.46,72.49,72.32,72.33,10317.0,72.46,72.49,72.32,72.33,10317.0
2021-07-06 10:35:00,72.33,72.6,72.33,72.6,26519.0,72.33,72.6,72.33,72.6,26519.0
2021-07-06 10:40:00,72.62,72.63,72.54,72.56,15079.0,72.62,72.63,72.54,72.56,15079.0
2021-07-06 10:45:00,72.56,72.59,72.5,72.56,23555.0,72.56,72.59,72.5,72.56,23555.0
2021-07-06 10:50:00,72.56,72.56,72.43,72.47,19797.0,72.56,72.56,72.43,72.47,19797.0
2021-07-06 10:55:00,72.45,72.49,72.4,72.41,9702.0,72.45,72.49,72.4,72.41,9702.0
2021-07-06 11:00:00,72.38,72.52,72.36,72.47,13702.0,72.38,72.52,72.36,72.47,13702.0
2021-07-06 11:05:00,72.47,72.63,72.46,72.63,22246.0,72.47,72.63,72.46,72.63,22246.0
2021-07-06 11:10:00,72.62,72.65,72.57,72.62,9779.0,72.62,72.65,72.57,72.62,9779.0
2021-07-06 11:15:00,72.62,72.74,72.58,72.69,19845.0,72.62,72.74,72.58,72.69,19845.0
2021-07-06 11:20:00,72.7,72.7,72.59,72.59,10248.0,72.7,72.7,72.59,72.59,10248.0
2021-07-06 11:25:00,72.59,72.73,72.54,72.72,13762.0,72.59,72.73,72.54,72.72,13762.0
2021-07-06 11:30:00,72.73,72.81,72.71,72.77,9589.0,72.73,72.81,72.71,72.77,9589.0
2021-07-06 11:35:00,72.76,72.83,72.76,72.78,22654.0,72.76,72.83,72.76,72.78,22654.0
2021-07-06 11:40:00,72.78,72.92,72.78,72.88,11092.0,72.78,72.92,72.78,72.88,11092.0
2021-07-06 11:45:00,72.87,72.9,72.81,72.82,20812.0,72.87,72.9,72.81,72.82,20812.0
2021-07-06 11:50:00,72.82,72.85,72.76,72.84,12202.0,72.82,72.85,72.76,72.84,12202.0
2021-07-06 11:55:00,72.85,72.9,72.84,72.89,8172.0,72.85,72.9,72.84,72.89,8172.0
2021-07-06 12:00:00,72.89,72.93,72.88,72.92,9970.0,72.89,72.93,72.88,72.92,9970.0
2021-07-06 12:05:00,72.92,72.95,72.79,72.79,27586.0,72.92,72.95,72.79,72.79,27586.0
2021-07-06 12:10:00,72.79,72.96,72.79,72.94,18844.0,72.79,72.96,72.79,72.94,18844.0
2021-07-06 12:15:00,72.95,73.05,72.95,73.04,15084.0,72.95,73.05,72.95,73.04,15084.0
2021-07-06 12:20:00,73.04,73.11,73.03,73.06,22260.0,73.04,73.11,73.03,73.06,22260.0
2021-07-06 12:25:00,73.07,73.11,73.04,73.1,4834.0,73.07,73.11,73.04,73.1,4834.0
2021-07-06 12:30:00,73.1,73.13,73.04,73.11,11097.0,73.1,73.13,73.04,73.11,11097.0
2021-07-06 12:35:00,73.11,73.15,73.08,73.09,6247.0,73.11,73.15,73.08,73.09,6247.0
2021-07-06 12:40:00,73.09,73.09,73.01,73.01,4036.0,73.09,73.09,73.01,73.01,4036.0
2021-07-06 12:45:00,73.01,73.15,73.0,73.14,9555.0,73.01,73.15,73.0,73.14,9555.0
2021-07-06 12:50:00,73.15,73.24,73.14,73.22,24480.0,73.15,73.24,73.14,73.22,24480.0
2021-07-06 12:55:00,73.22,73.28,73.2,73.26,21829.0,73.22,73.28,73.2,73.26,21829.0
2021-07-06 13:00:00,73.27,73.29,73.23,73.26,8963.0,73.27,73.29,73.23,73.26,8963.0
2021-07-06 13:05:00,73.27,73.33,73.26,73.31,7892.0,73.27,73.33,73.26,73.31,7892.0
2021-07-06 13:10:00,73.32,73.35,73.31,73.35,5980.0,73.32,73.35,73.31,73.35,5980.0
2021-07-06 13:15:00,73.35,73.39,73.34,73.39,5937.0,73.35,73.39,73.34,73.39,5937.0
2021-07-06 13:20:00,73.39,73.43,73.37,73.38,14096.0,73.39,73.43,73.37,73.38,14096.0
2021-07-06 13:25:00,73.38,73.43,73.24,73.24,13645.0,73.38,73.43,73.24,73.24,13645.0
2021-07-06 13:30:00,73.24,73.34,73.23,73.3,15860.0,73.24,73.34,73.23,73.3,15860.0
2021-07-06 13:35:00,73.29,73.3,73.22,73.23,7649.0,73.29,73.3,73.22,73.23,7649.0
2021-07-06 13:40:00,73.23,73.24,73.16,73.2,15499.0,73.23,73.24,73.16,73.2,15499.0
2021-07-06 13:45:00,73.2,73.22,73.14,73.15,6336.0,73.2,73.22,73.14,73.15,6336.0
2021-07-06 13:50:00,73.15,73.16,73.14,73.16,2801.0,73.15,73.16,73.14,73.16,2801.0
2021-07-06 13:55:00,73.16,73.23,73.11,73.2,10754.0,73.16,73.23,73.11,73.2,10754.0
2021-07-06 14:00:00,73.2,73.3,73.2,73.26,6660.0,73.2,73.3,73.2,73.26,6660.0
2021-07-06 14:05:00,73.26,73.27,73.24,73.27,6528.0,73.26,73.27,73.24,73.27,6528.0
2021-07-06 14:10:00,73.26,73.27,73.23,73.27,6556.0,73.26,73.27,73.23,73.27,6556.0
2021-07-06 14:15:00,73.26,73.29,73.23,73.28,8018.0,73.26,73.29,73.23,73.28,8018.0
2021-07-06 14:20:00,73.28,73.3,73.24,73.25,6175.0,73.28,73.3,73.24,73.25,6175.0
2021-07-06 14:25:00,73.24,73.25,73.22,73.25,5809.0,73.24,73.25,73.22,73.25,5809.0
2021-07-06 14:30:00,73.25,73.36,73.23,73.36,10364.0,73.25,73.36,73.23,73.36,10364.0
2021-07-06 14:35:00,73.36,73.37,73.33,73.34,8445.0,73.36,73.37,73.33,73.34,8445.0
2021-07-06 14:40:00,73.34,73.35,73.3,73.33,7346.0,73.34,73.35,73.3,73.33,7346.0
2021-07-06 14:45:00,73.33,73.41,73.33,73.38,9894.0,73.33,73.41,73.33,73.38,9894.0
2021-07-06 14:50:00,73.38,73.39,73.31,73.33,11593.0,73.38,73.39,73.31,73.33,11593.0
2021-07-06 14:55:00,73.33,73.45,73.33,73.41,11238.0,73.33,73.45,73.33,73.41,11238.0
2021-07-06 15:00:00,73.41,73.5,73.4,73.47,11515.0,73.41,73.5,73.4,73.47,11515.0
2021-07-06 15:05:00,73.47,73.5,73.45,73.5,11158.0,73.47,73.5,73.45,73.5,11158.0
2021-07-06 15:10:00,73.49,73.55,73.48,73.49,13961.0,73.49,73.55,73.48,73.49,13961.0
2021-07-06 15:15:00,73.49,73.49,73.4,73.42,11460.0,73.49,73.49,73.4,73.42,11460.0
2021-07-06 15:20:00,73.42,73.52,73.41,73.5,11630.0,73.42,73.52,73.41,73.5,11630.0
2021-07-06 15:25:00,73.49,73.67,73.49,73.63,18047.0,73.49,73.67,73.49,73.63,18047.0
2021-07-06 15:30:00,73.63,73.66,73.57,73.58,20699.0,73.63,73.66,73.57,73.58,20699.0
2021-07-06 15:35:00,73.58,73.65,73.55,73.65,23197.0,73.58,73.65,73.55,73.65,23197.0
2021-07-06 15:40:00,73.65,73.69,73.61,73.64,28214.0,73.65,73.69,73.61,73.64,28214.0
2021-07-06 15:45:00,73.63,73.72,73.63,73.7,42377.0,73.63,73.72,73.63,73.7,42377.0
2021-07-06 15:50:00,73.72,73.74,73.61,73.63,68655.0,73.72,73.74,73.61,73.63,68655.0
2021-07-06 15:55:00,73.62,73.73,73.6,73.61,116965.0,73.62,73.73,73.6,73.61,116965.0
2021-07-07 09:30:00,73.65,73.85,73.4,73.78,37663.0,73.65,73.85,73.4,73.78,37663.0
2021-07-07 09:35:00,73.85,73.85,73.58,73.73,4716.0,73.85,73.85,73.58,73.73,4716.0
2021-07-07 09:40:00,73.75,73.79,73.44,73.44,12404.0,73.75,73.79,73.44,73.44,12404.0
2021-07-07 09:45:00,73.46,73.59,73.4,73.52,14024.0,73.46,73.59,73.4,73.52,14024.0
2021-07-07 09:50:00,73.51,73.58,73.34,73.34,8889.0,73.51,73.58,73.34,73.34,8889.0
2021-07-07 09:55:00,73.34,73.42,73.31,73.34,10520.0,73.34,73.42,73.31,73.34,10520.0
2021-07-07 10:00:00,73.36,73.55,73.36,73.49,7465.0,73.36,73.55,73.36,73.49,7465.0
2021-07-07 10:05:00,73.48,73.51,73.43,73.44,5541.0,73.48,73.51,73.43,73.44,5541.0
2021-07-07 10:10:00,73.48,73.52,73.43,73.51,3018.0,73.48,73.52,73.43,73.51,3018.0
2021-07-07 10:15:00,73.52,73.59,73.5,73.53,14749.0,73.52,73.59,73.5,73.53,14749.0
2021-07-07 10:20:00,73.57,73.57,73.37,73.42,3463.0,73.57,73.57,73.37,73.42,3463.0
2021-07-07 10:25:00,73.42,73.46,73.24,73.28,13903.0,73.42,73.46,73.24,73.28,13903.0
2021-07-07 10:30:00,73.25,73.29,73.21,73.22,6395.0,73.25,73.29,73.21,73.22,6395.0
2021-07-07 10:35:00,73.23,73.28,73.17,73.18,9257.0,73.23,73.28,73.17,73.18,9257.0
2021-07-07 10:40:00,73.19,73.19,73.08,73.1,35859.0,73.19,73.19,73.08,73.1,35859.0
2021-07-07 10:45:00,73.12,73.23,73.06,73.17,21540.0,73.12,73.23,73.06,73.17,21540.0
2021-07-07 10:50:00,73.17,73.24,73.15,73.2,2697.0,73.17,73.24,73.15,73.2,2697.0
2021-07-07 10:55:00,73.2,73.28,73.17,73.21,2933.0,73.2,73.28,73.17,73.21,2933.0
2021-07-07 11:00:00,73.22,73.22,73.13,73.22,3767.0,73.22,73.22,73.13,73.22,3767.0
2021-07-07 11:05:00,73.22,73.29,73.22,73.25,7343.0,73.22,73.29,73.22,73.25,7343.0
2021-07-07 11:10:00,73.24,73.34,73.23,73.34,7375.0,73.24,73.34,73.23,73.34,7375.0
2021-07-07 11:15:00,73.35,73.38,73.33,73.37,20516.0,73.35,73.38,73.33,73.37,20516.0
2021-07-07 11:20:00,73.37,73.45,73.35,73.38,7673.0,73.37,73.45,73.35,73.38,7673.0
2021-07-07 11:25:00,73.36,73.48,73.35,73.47,33852.0,73.36,73.48,73.35,73.47,33852.0
2021-07-07 11:30:00,73.48,73.62,73.48,73.61,6480.0,73.48,73.62,73.48,73.61,6480.0
2021-07-07 11:35:00,73.62,73.75,73.62,73.71,17355.0,73.62,73.75,73.62,73.71,17355.0
2021-07-07 11:40:00,73.7,73.75,73.68,73.72,6325.0,73.7,73.75,73.68,73.72,6325.0
2021-07-07 11:45:00,73.73,73.74,73.64,73.69,95636.0,73.73,73.74,73.64,73.69,95636.0
2021-07-07 11:50:00,73.69,73.72,73.6,73.7,10852.0,73.69,73.72,73.6,73.7,10852.0
2021-07-07 11:55:00,73.67,73.67,73.61,73.67,5622.0,73.67,73.67,73.61,73.67,5622.0
2021-07-07 12:00:00,73.68,73.79,73.68,73.79,13029.0,73.68,73.79,73.68,73.79,13029.0
2021-07-07 12:05:00,73.79,73.81,73.78,73.8,2351.0,73.79,73.81,73.78,73.8,2351.0
2021-07-07 12:10:00,73.78,73.82,73.78,73.82,3408.0,73.78,73.82,73.78,73.82,3408.0
2021-07-07 12:15:00,73.83,73.84,73.77,73.82,100609.0,73.83,73.84,73.77,73.82,100609.0
2021-07-07 12:20:00,73.83,73.87,73.78,73.8,8297.0,73.83,73.87,73.78,73.8,8297.0
2021-07-07 12:25:00,73.81,73.82,73.77,73.79,5526.0,73.81,73.82,73.77,73.79,5526.0
2021-07-07 12:30:00,73.79,73.9,73.77,73.9,50630.0,73.79,73.9,73.77,73.9,50630.0
2021-07-07 12:35:00,73.89,73.95,73.84,73.93,3701.0,73.89,73.95,73.84,73.93,3701.0
2021-07-07 12:40:00,73.95,73.95,73.85,73.86,4218.0,73.95,73.95,73.85,73.86,4218.0
2021-07-07 12:45:00,73.84,73.86,73.82,73.83,7781.0,73.84,73.86,73.82,73.83,7781.0
2021-07-07 12:50:00,73.83,73.84,73.63,73.64,31709.0,73.83,73.84,73.63,73.64,31709.0
2021-07-07 12:55:00,73.65,73.68,73.6,73.61,11346.0,73.65,73.68,73.6,73.61,11346.0
2021-07-07 13:00:00,73.61,73.66,73.59,73.65,6973.0,73.61,73.66,73.59,73.65,6973.0
2021-07-07 13:05:00,73.65,73.67,73.57,73.58,11171.0,73.65,73.67,73.57,73.58,11171.0
2021-07-07 13:10:00,73.57,73.62,73.55,73.61,6689.0,73.57,73.62,73.55,73.61,6689.0
2021-07-07 13:15:00,73.6,73.63,73.58,73.62,6150.0,73.6,73.63,73.58,73.62,6150.0
2021-07-07 13:20:00,73.63,73.7,73.62,73.7,8451.0,73.63,73.7,73.62,73.7,8451.0
2021-07-07 13:25:00,73.71,73.76,73.69,73.76,3000.0,73.71,73.76,73.69,73.76,3000.0
2021-07-07 13:30:00,73.75,73.78,73.72,73.78,5874.0,73.75,73.78,73.72,73.78,5874.0
2021-07-07 13:35:00,73.79,73.86,73.79,73.86,3274.0,73.79,73.86,73.79,73.86,3274.0
2021-07-07 13:40:00,73.86,73.86,73.8,73.82,8426.0,73.86,73.86,73.8,73.82,8426.0
2021-07-07 13:45:00,73.82,73.92,73.82,73.9,6037.0,73.82,73.92,73.82,73.9,6037.0
2021-07-07 13:50:00,73.9,73.9,73.84,73.84,4917.0,73.9,73.9,73.84,73.84,4917.0
2021-07-07 13:55:00,73.85,73.87,73.79,73.81,4223.0,73.85,73.87,73.79,73.81,4223.0
2021-07-07 14:00:00,73.81,73.82,73.75,73.81,5311.0,73.81,73.82,73.75,73.81,5311.0
2021-07-07 14:05:00,73.8,73.83,73.78,73.83,8436.0,73.8,73.83,73.78,73.83,8436.0
2021-07-07 14:10:00,73.83,73.86,73.79,73.83,10675.0,73.83,73.86,73.79,73.83,10675.0
2021-07-07 14:15:00,73.83,73.83,73.76,73.81,4283.0,73.83,73.83,73.76,73.81,4283.0
2021-07-07 14:20:00,73.8,73.8,73.66,73.7,4330.0,73.8,73.8,73.66,73.7,4330.0
2021-07-07 14:25:00,73.7,73.77,73.65,73.77,3000.0,73.7,73.77,73.65,73.77,3000.0
2021-07-07 14:30:00,73.73,73.74,73.71,73.73,4246.0,73.73,73.74,73.71,73.73,4246.0
2021-07-07 14:35:00,73.73,73.75,73.72,73.75,4608.0,73.73,73.75,73.72,73.75,4608.0
2021-07-07 14:40:00,73.75,73.81,73.74,73.8,5431.0,73.75,73.81,73.74,73.8,5431.0
2021-07-07 14:45:00,73.8,73.84,73.79,73.84,4646.0,73.8,73.84,73.79,73.84,4646.0
2021-07-07 14:50:00,73.86,73.88,73.84,73.84,3234.0,73.86,73.88,73.84,73.84,3234.0
2021-07-07 14:55:00,73.85,73.92,73.85,73.91,5068.0,73.85,73.92,73.85,73.91,5068.0
2021-07-07 15:00:00,73.91,74.03,73.91,74.03,15614.0,73.91,74.03,73.91,74.03,15614.0
2021-07-07 15:05:00,74.04,74.05,74.01,74.05,10371.0,74.04,74.05,74.01,74.05,10371.0
2021-07-07 15:10:00,74.06,74.07,74.01,74.05,5683.0,74.06,74.07,74.01,74.05,5683.0
2021-07-07 15:15:00,74.05,74.09,74.03,74.05,8227.0,74.05,74.09,74.03,74.05,8227.0
2021-07-07 15:20:00,74.05,74.1,74.04,74.09,4421.0,74.05,74.1,74.04,74.09,4421.0
2021-07-07 15:25:00,74.09,74.16,74.08,74.16,16129.0,74.09,74.16,74.08,74.16,16129.0
2021-07-07 15:30:00,74.15,74.21,74.11,74.19,14018.0,74.15,74.21,74.11,74.19,14018.0
2021-07-07 15:35:00,74.19,74.2,74.1,74.13,21111.0,74.19,74.2,74.1,74.13,21111.0
2021-07-07 15:40:00,74.14,74.16,74.09,74.14,18926.0,74.14,74.16,74.09,74.14,18926.0
2021-07-07 15:45:00,74.15,74.17,74.12,74.13,29285.0,74.15,74.17,74.12,74.13,29285.0
2021-07-07 15:50:00,74.13,74.19,74.06,74.16,46224.0,74.13,74.19,74.06,74.16,46224.0
2021-07-07 15:55:00,74.16,74.17,74.09,74.15,123798.0,74.16,74.17,74.09,74.15,123798.0
2021-07-08 09:30:00,73.62,73.77,73.3,73.58,41437.0,73.62,73.77,73.3,73.58,41437.0
2021-07-08 09:35:00,73.54,73.54,72.93,73.01,35469.0,73.54,73.54,72.93,73.01,35469.0
2021-07-08 09:40:00,73.02,73.24,72.96,72.99,24108.0,73.02,73.24,72.96,72.99,24108.0
2021-07-08 09:45:00,73.01,73.01,72.7,72.88,71635.0,73.01,73.01,72.7,72.88,71635.0
2021-07-08 09:50:00,72.86,73.23,72.86,73.04,51505.0,72.86,73.23,72.86,73.04,51505.0
2021-07-08 09:55:00,73.09,73.09,72.72,72.86,27692.0,73.09,73.09,72.72,72.86,27692.0
2021-07-08 10:00:00,72.81,72.82,72.62,72.62,21715.0,72.81,72.82,72.62,72.62,21715.0
2021-07-08 10:05:00,72.63,72.65,72.43,72.46,23593.0,72.63,72.65,72.43,72.46,23593.0
2021-07-08 10:10:00,72.43,72.44,72.31,72.33,19257.0,72.43,72.44,72.31,72.33,19257.0
2021-07-08 10:15:00,72.31,72.31,72.07,72.13,25102.0,72.31,72.31,72.07,72.13,25102.0
2021-07-08 10:20:00,72.14,72.19,72.02,72.19,38118.0,72.14,72.19,72.02,72.19,38118.0
2021-07-08 10:25:00,72.19,72.38,72.17,72.33,10234.0,72.19,72.38,72.17,72.33,10234.0
2021-07-08 10:30:00,72.33,72.41,72.25,72.31,23841.0,72.33,72.41,72.25,72.31,23841.0
2021-07-08 10:35:00,72.33,72.42,72.3,72.33,23166.0,72.33,72.42,72.3,72.33,23166.0
2021-07-08 10:40:00,72.34,72.45,72.18,72.45,9822.0,72.34,72.45,72.18,72.45,9822.0
2021-07-08 10:45:00,72.42,72.55,72.42,72.55,30254.0,72.42,72.55,72.42,72.55,30254.0
2021-07-08 10:50:00,72.57,72.7,72.55,72.63,21392.0,72.57,72.7,72.55,72.63,21392.0
2021-07-08 10:55:00,72.65,72.65,72.5,72.5,16841.0,72.65,72.65,72.5,72.5,16841.0
2021-07-08 11:00:00,72.5,72.63,72.49,72.49,23390.0,72.5,72.63,72.49,72.49,23390.0
2021-07-08 11:05:00,72.49,72.63,72.44,72.58,14017.0,72.49,72.63,72.44,72.58,14017.0
2021-07-08 11:10:00,72.58,72.58,72.49,72.51,14022.0,72.58,72.58,72.49,72.51,14022.0
2021-07-08 11:15:00,72.5,72.62,72.41,72.6,19596.0,72.5,72.62,72.41,72.6,19596.0
2021-07-08 11:20:00,72.6,72.76,72.58,72.71,7825.0,72.6,72.76,72.58,72.71,7825.0
2021-07-08 11:25:00,72.72,72.76,72.63,72.68,13191.0,72.72,72.76,72.63,72.68,13191.0
2021-07-08 11:30:00,72.69,72.69,72.58,72.62,9435.0,72.69,72.69,72.58,72.62,9435.0
2021-07-08 11:35:00,72.58,72.6,72.49,72.5,15528.0,72.58,72.6,72.49,72.5,15528.0
2021-07-08 11:40:00,72.49,72.71,72.48,72.7,11924.0,72.49,72.71,72.48,72.7,11924.0
2021-07-08 11:45:00,72.7,72.87,72.7,72.82,13016.0,72.7,72.87,72.7,72.82,13016.0
2021-07-08 11:50:00,72.84,72.91,72.82,72.86,11319.0,72.84,72.91,72.82,72.86,11319.0
2021-07-08 11:55:00,72.88,72.88,72.82,72.82,9998.0,72.88,72.88,72.82,72.82,9998.0
2021-07-08 12:00:00,72.82,72.87,72.77,72.81,10837.0,72.82,72.87,72.77,72.81,10837.0
2021-07-08 12:05:00,72.82,72.86,72.82,72.85,7944.0,72.82,72.86,72.82,72.85,7944.0
2021-07-08 12:10:00,72.83,72.83,72.77,72.77,7071.0,72.83,72.83,72.77,72.77,7071.0
2021-07-08 12:15:00,72.78,72.84,72.77,72.78,13408.0,72.78,72.84,72.77,72.78,13408.0
2021-07-08 12:20:00,72.79,72.87,72.79,72.81,8774.0,72.79,72.87,72.79,72.81,8774.0
2021-07-08 12:25:00,72.81,72.88,72.81,72.86,8589.0,72.81,72.88,72.81,72.86,8589.0
2021-07-08 12:30:00,72.86,72.91,72.81,72.81,18107.0,72.86,72.91,72.81,72.81,18107.0
2021-07-08 12:35:00,72.8,72.81,72.74,72.76,11429.0,72.8,72.81,72.74,72.76,11429.0
2021-07-08 12:40:00,72.76,72.77,72.73,72.76,10990.0,72.76,72.77,72.73,72.76,10990.0
2021-07-08 12:45:00,72.76,72.77,72.69,72.75,31094.0,72.76,72.77,72.69,72.75,31094.0
2021-07-08 12:50:00,72.75,72.77,72.7,72.73,18887.0,72.75,72.77,72.7,72.73,18887.0
2021-07-08 12:55:00,72.73,72.78,72.72,72.76,25852.0,72.73,72.78,72.72,72.76,25852.0
2021-07-08 13:00:00,72.76,72.86,72.76,72.81,8977.0,72.76,72.86,72.76,72.81,8977.0
2021-07-08 13:05:00,72.81,72.83,72.69,72.7,8964.0,72.81,72.83,72.69,72.7,8964.0
2021-07-08 13:10:00,72.71,72.72,72.66,72.66,11259.0,72.71,72.72,72.66,72.66,11259.0
2021-07-08 13:15:00,72.66,72.69,72.64,72.65,12699.0,72.66,72.69,72.64,72.65,12699.0
2021-07-08 13:20:00,72.64,72.64,72.58,72.58,29105.0,72.64,72.64,72.58,72.58,29105.0
2021-07-08 13:25:00,72.57,72.61,72.57,72.6,6814.0,72.57,72.61,72.57,72.6,6814.0
2021-07-08 13:30:00,72.6,72.63,72.54,72.56,23792.0,72.6,72.63,72.54,72.56,23792.0
2021-07-08 13:35:00,72.56,72.58,72.46,72.46,34068.0,72.56,72.58,72.46,72.46,34068.0
2021-07-08 13:40:00,72.45,72.48,72.41,72.47,15850.0,72.45,72.48,72.41,72.47,15850.0
2021-07-08 13:45:00,72.47,72.49,72.4,72.41,16268.0,72.47,72.49,72.4,72.41,16268.0
2021-07-08 13:50:00,72.41,72.41,72.27,72.27,11583.0,72.41,72.41,72.27,72.27,11583.0
2021-07-08 13:55:00,72.27,72.42,72.21,72.42,21445.0,72.27,72.42,72.21,72.42,21445.0
2021-07-08 14:00:00,72.44,72.44,72.34,72.4,8961.0,72.44,72.44,72.34,72.4,8961.0
2021-07-08 14:05:00,72.39,72.45,72.39,72.43,8254.0,72.39,72.45,72.39,72.43,8254.0
2021-07-08 14:10:00,72.43,72.53,72.42,72.52,15610.0,72.43,72.53,72.42,72.52,15610.0
2021-07-08 14:15:00,72.52,72.56,72.47,72.47,13956.0,72.52,72.56,72.47,72.47,13956.0
2021-07-08 14:20:00,72.48,72.5,72.42,72.5,15725.0,72.48,72.5,72.42,72.5,15725.0
2021-07-08 14:25:00,72.49,72.49,72.36,72.37,18193.0,72.49,72.49,72.36,72.37,18193.0
2021-07-08 14:30:00,72.38,72.39,72.32,72.37,19818.0,72.38,72.39,72.32,72.37,19818.0
2021-07-08 14:35:00,72.38,72.38,72.31,72.34,13262.0,72.38,72.38,72.31,72.34,13262.0
2021-07-08 14:40:00,72.35,72.38,72.32,72.36,14114.0,72.35,72.38,72.32,72.36,14114.0
2021-07-08 14:45:00,72.36,72.39,72.29,72.31,22336.0,72.36,72.39,72.29,72.31,22336.0
2021-07-08 14:50:00,72.31,72.32,72.28,72.31,18667.0,72.31,72.32,72.28,72.31,18667.0
2021-07-08 14:55:00,72.3,72.47,72.28,72.4,27842.0,72.3,72.47,72.28,72.4,27842.0
2021-07-08 15:00:00,72.4,72.53,72.39,72.53,17815.0,72.4,72.53,72.39,72.53,17815.0
2021-07-08 15:05:00,72.52,72.58,72.41,72.44,27996.0,72.52,72.58,72.41,72.44,27996.0
2021-07-08 15:10:00,72.42,72.55,72.39,72.45,59330.0,72.42,72.55,72.39,72.45,59330.0
2021-07-08 15:15:00,72.47,72.47,72.38,72.44,10150.0,72.47,72.47,72.38,72.44,10150.0
2021-07-08 15:20:00,72.45,72.53,72.42,72.49,15718.0,72.45,72.53,72.42,72.49,15718.0
2021-07-08 15:25:00,72.48,72.53,72.43,72.45,20782.0,72.48,72.53,72.43,72.45,20782.0
2021-07-08 15:30:00,72.45,72.46,72.36,72.45,63428.0,72.45,72.46,72.36,72.45,63428.0
2021-07-08 15:35:00,72.46,72.59,72.46,72.52,20932.0,72.46,72.59,72.46,72.52,20932.0
2021-07-08 15:40:00,72.53,72.6,72.47,72.57,31073.0,72.53,72.6,72.47,72.57,31073.0
2021-07-08 15:45:00,72.54,72.59,72.47,72.47,39137.0,72.54,72.59,72.47,72.47,39137.0
2021-07-08 15:50:00,72.48,72.61,72.46,72.56,83058.0,72.48,72.61,72.46,72.56,83058.0
2021-07-08 15:55:00,72.56,72.69,72.53,72.69,160289.0,72.56,72.69,72.53,72.69,160289.0
2021-07-09 09:30:00,73.58,73.75,73.33,73.44,86034.0,73.58,73.75,73.33,73.44,86034.0
2021-07-09 09:35:00,73.42,73.46,73.35,73.35,41635.0,73.42,73.46,73.35,73.35,41635.0
2021-07-09 09:40:00,73.38,73.46,73.35,73.41,47376.0,73.38,73.46,73.35,73.41,47376.0
2021-07-09 09:45:00,73.39,73.66,73.32,73.49,24863.0,73.39,73.66,73.32,73.49,24863.0
2021-07-09 09:50:00,73.48,73.52,73.3,73.37,16415.0,73.48,73.52,73.3,73.37,16415.0
2021-07-09 09:55:00,73.4,73.55,73.38,73.43,25586.0,73.4,73.55,73.38,73.43,25586.0
2021-07-09 10:00:00,73.44,73.55,73.44,73.52,11734.0,73.44,73.55,73.44,73.52,11734.0
2021-07-09 10:05:00,73.54,73.56,73.35,73.37,13862.0,73.54,73.56,73.35,73.37,13862.0
2021-07-09 10:10:00,73.37,73.39,73.3,73.37,16896.0,73.37,73.39,73.3,73.37,16896.0
2021-07-09 10:15:00,73.39,73.61,73.39,73.6,18666.0,73.39,73.61,73.39,73.6,18666.0
2021-07-09 10:20:00,73.59,73.77,73.58,73.65,17839.0,73.59,73.77,73.58,73.65,17839.0
2021-07-09 10:25:00,73.66,73.66,73.49,73.55,52493.0,73.66,73.66,73.49,73.55,52493.0
2021-07-09 10:30:00,73.55,73.84,73.55,73.78,21457.0,73.55,73.84,73.55,73.78,21457.0
2021-07-09 10:35:00,73.78,73.82,73.72,73.76,11994.0,73.78,73.82,73.72,73.76,11994.0
2021-07-09 10:40:00,73.77,73.78,73.71,73.73,7626.0,73.77,73.78,73.71,73.73,7626.0
2021-07-09 10:45:00,73.72,73.76,73.63,73.63,16789.0,73.72,73.76,73.63,73.63,16789.0
2021-07-09 10:50:00,73.64,73.68,73.56,73.58,11358.0,73.64,73.68,73.56,73.58,11358.0
2021-07-09 10:55:00,73.58,73.59,73.38,73.38,18797.0,73.58,73.59,73.38,73.38,18797.0
2021-07-09 11:00:00,73.36,73.4,73.27,73.28,14415.0,73.36,73.4,73.27,73.28,14415.0
2021-07-09 11:05:00,73.29,73.37,73.27,73.36,21953.0,73.29,73.37,73.27,73.36,21953.0
2021-07-09 11:10:00,73.37,73.47,73.36,73.45,9056.0,73.37,73.47,73.36,73.45,9056.0
2021-07-09 11:15:00,73.45,73.46,73.28,73.29,40642.0,73.45,73.46,73.28,73.29,40642.0
2021-07-09 11:20:00,73.31,73.32,73.28,73.28,11484.0,73.31,73.32,73.28,73.28,11484.0
2021-07-09 11:25:00,73.31,73.37,73.29,73.29,8197.0,73.31,73.37,73.29,73.29,8197.0
2021-07-09 11:30:00,73.31,73.37,73.3,73.37,6275.0,73.31,73.37,73.3,73.37,6275.0
2021-07-09 11:35:00,73.37,73.48,73.37,73.45,11135.0,73.37,73.48,73.37,73.45,11135.0
2021-07-09 11:40:00,73.47,73.52,73.45,73.5,5834.0,73.47,73.52,73.45,73.5,5834.0
2021-07-09 11:45:00,73.52,73.52,73.49,73.51,6912.0,73.52,73.52,73.49,73.51,6912.0
2021-07-09 11:50:00,73.52,73.54,73.46,73.54,11027.0,73.52,73.54,73.46,73.54,11027.0
2021-07-09 11:55:00,73.53,73.54,73.4,73.44,6671.0,73.53,73.54,73.4,73.44,6671.0
2021-07-09 12:00:00,73.45,73.51,73.45,73.46,5490.0,73.45,73.51,73.45,73.46,5490.0
2021-07-09 12:05:00,73.45,73.47,73.4,73.46,8811.0,73.45,73.47,73.4,73.46,8811.0
2021-07-09 12:10:00,73.45,73.49,73.42,73.48,4895.0,73.45,73.49,73.42,73.48,4895.0
2021-07-09 12:15:00,73.47,73.49,73.41,73.42,6448.0,73.47,73.49,73.41,73.42,6448.0
2021-07-09 12:20:00,73.42,73.43,73.36,73.39,9403.0,73.42,73.43,73.36,73.39,9403.0
2021-07-09 12:25:00,73.39,73.4,73.32,73.32,6170.0,73.39,73.4,73.32,73.32,6170.0
2021-07-09 12:30:00,73.32,73.35,73.31,73.35,9458.0,73.32,73.35,73.31,73.35,9458.0
2021-07-09 12:35:00,73.35,73.41,73.35,73.37,6304.0,73.35,73.41,73.35,73.37,6304.0
2021-07-09 12:40:00,73.37,73.37,73.31,73.31,4064.0,73.37,73.37,73.31,73.31,4064.0
2021-07-09 12:45:00,73.34,73.4,73.34,73.35,8770.0,73.34,73.4,73.34,73.35,8770.0
2021-07-09 12:50:00,73.34,73.35,73.29,73.29,6055.0,73.34,73.35,73.29,73.29,6055.0
2021-07-09 12:55:00,73.28,73.29,73.24,73.24,6140.0,73.28,73.29,73.24,73.24,6140.0
2021-07-09 13:00:00,73.24,73.35,73.23,73.33,12341.0,73.24,73.35,73.23,73.33,12341.0
2021-07-09 13:05:00,73.34,73.35,73.27,73.28,6766.0,73.34,73.35,73.27,73.28,6766.0
2021-07-09 13:10:00,73.28,73.33,73.24,73.33,8222.0,73.28,73.33,73.24,73.33,8222.0
2021-07-09 13:15:00,73.35,73.39,73.32,73.36,5192.0,73.35,73.39,73.32,73.36,5192.0
2021-07-09 13:20:00,73.38,73.44,73.37,73.4,3813.0,73.38,73.44,73.37,73.4,3813.0
2021-07-09 13:25:00,73.41,73.42,73.36,73.36,8099.0,73.41,73.42,73.36,73.36,8099.0
2021-07-09 13:30:00,73.35,73.42,73.35,73.4,4150.0,73.35,73.42,73.35,73.4,4150.0
2021-07-09 13:35:00,73.41,73.48,73.38,73.48,6258.0,73.41,73.48,73.38,73.48,6258.0
2021-07-09 13:40:00,73.49,73.52,73.49,73.5,4120.0,73.49,73.52,73.49,73.5,4120.0
2021-07-09 13:45:00,73.49,73.53,73.49,73.53,4315.0,73.49,73.53,73.49,73.53,4315.0
2021-07-09 13:50:00,73.53,73.62,73.53,73.6,6041.0,73.53,73.62,73.53,73.6,6041.0
2021-07-09 13:55:00,73.59,73.59,73.52,73.52,5335.0,73.59,73.59,73.52,73.52,5335.0
2021-07-09 14:00:00,73.5,73.53,73.5,73.53,6521.0,73.5,73.53,73.5,73.53,6521.0
2021-07-09 14:05:00,73.51,73.51,73.45,73.47,11548.0,73.51,73.51,73.45,73.47,11548.0
2021-07-09 14:10:00,73.47,73.51,73.47,73.49,4828.0,73.47,73.51,73.47,73.49,4828.0
2021-07-09 14:15:00,73.49,73.53,73.48,73.53,5812.0,73.49,73.53,73.48,73.53,5812.0
2021-07-09 14:20:00,73.53,73.56,73.5,73.51,7841.0,73.53,73.56,73.5,73.51,7841.0
2021-07-09 14:25:00,73.52,73.54,73.43,73.43,5541.0,73.52,73.54,73.43,73.43,5541.0
2021-07-09 14:30:00,73.43,73.47,73.43,73.46,6125.0,73.43,73.47,73.43,73.46,6125.0
2021-07-09 14:35:00,73.46,73.48,73.45,73.48,5835.0,73.46,73.48,73.45,73.48,5835.0
2021-07-09 14:40:00,73.49,73.51,73.47,73.48,13676.0,73.49,73.51,73.47,73.48,13676.0
2021-07-09 14:45:00,73.49,73.51,73.48,73.51,3690.0,73.49,73.51,73.48,73.51,3690.0
2021-07-09 14:50:00,73.51,73.53,73.5,73.52,5001.0,73.51,73.53,73.5,73.52,5001.0
2021-07-09 14:55:00,73.51,73.59,73.51,73.59,6932.0,73.51,73.59,73.51,73.59,6932.0
2021-07-09 15:00:00,73.59,73.6,73.54,73.56,5693.0,73.59,73.6,73.54,73.56,5693.0
2021-07-09 15:05:00,73.56,73.6,73.55,73.6,5350.0,73.56,73.6,73.55,73.6,5350.0
2021-07-09 15:10:00,73.6,73.64,73.6,73.63,7612.0,73.6,73.64,73.6,73.63,7612.0
2021-07-09 15:15:00,73.63,73.63,73.57,73.57,18936.0,73.63,73.63,73.57,73.57,18936.0
2021-07-09 15:20:00,73.58,73.58,73.48,73.5,9166.0,73.58,73.58,73.48,73.5,9166.0
2021-07-09 15:25:00,73.5,73.53,73.48,73.49,10700.0,73.5,73.53,73.48,73.49,10700.0
2021-07-09 15:30:00,73.5,73.51,73.47,73.5,35407.0,73.5,73.51,73.47,73.5,35407.0
2021-07-09 15:35:00,73.5,73.52,73.47,73.5,16201.0,73.5,73.52,73.47,73.5,16201.0
2021-07-09 15:40:00,73.5,73.51,73.47,73.49,34087.0,73.5,73.51,73.47,73.49,34087.0
2021-07-09 15:45:00,73.49,73.49,73.39,73.39,37366.0,73.49,73.49,73.39,73.39,37366.0
2021-07-09 15:50:00,73.42,73.55,73.41,73.51,64062.0,73.42,73.55,73.41,73.51,64062.0
2021-07-09 15:55:00,73.51,73.51,73.39,73.51,124294.0,73.51,73.51,73.39,73.51,124294.0
2021-07-12 09:30:00,73.24,73.27,73.0,73.17,66235.0,73.24,73.27,73.0,73.17,66235.0
2021-07-12 09:35:00,73.2,73.53,73.2,73.41,8921.0,73.2,73.53,73.2,73.41,8921.0
2021-07-12 09:40:00,73.44,73.54,73.36,73.47,15204.0,73.44,73.54,73.36,73.47,15204.0
2021-07-12 09:45:00,73.47,73.49,73.38,73.49,6940.0,73.47,73.49,73.38,73.49,6940.0
2021-07-12 09:50:00,73.53,73.66,73.5,73.66,13794.0,73.53,73.66,73.5,73.66,13794.0
2021-07-12 09:55:00,73.64,73.86,73.62,73.78,22674.0,73.64,73.86,73.62,73.78,22674.0
2021-07-12 10:00:00,73.78,74.15,73.77,74.13,59614.0,73.78,74.15,73.77,74.13,59614.0
2021-07-12 10:05:00,74.15,74.27,74.13,74.22,14223.0,74.15,74.27,74.13,74.22,14223.0
2021-07-12 10:10:00,74.22,74.36,74.1,74.33,34496.0,74.22,74.36,74.1,74.33,34496.0
2021-07-12 10:15:00,74.36,74.47,74.36,74.45,27455.0,74.36,74.47,74.36,74.45,27455.0
2021-07-12 10:20:00,74.46,74.49,74.3,74.33,14710.0,74.46,74.49,74.3,74.33,14710.0
2021-07-12 10:25:00,74.34,74.5,74.34,74.37,32344.0,74.34,74.5,74.34,74.37,32344.0
2021-07-12 10:30:00,74.4,74.66,74.38,74.56,250703.0,74.4,74.66,74.38,74.56,250703.0
2021-07-12 10:35:00,74.5,74.65,74.48,74.6,26023.0,74.5,74.65,74.48,74.6,26023.0
2021-07-12 10:40:00,74.64,74.73,74.54,74.72,50265.0,74.64,74.73,74.54,74.72,50265.0
2021-07-12 10:45:00,74.72,74.81,74.69,74.69,20591.0,74.72,74.81,74.69,74.69,20591.0
2021-07-12 10:50:00,74.72,74.87,74.66,74.82,61271.0,74.72,74.87,74.66,74.82,61271.0
2021-07-12 10:55:00,74.83,74.93,74.75,74.84,45917.0,74.83,74.93,74.75,74.84,45917.0
2021-07-12 11:00:00,74.84,74.87,74.79,74.81,17856.0,74.84,74.87,74.79,74.81,17856.0
2021-07-12 11:05:00,74.8,74.84,74.72,74.74,26913.0,74.8,74.84,74.72,74.74,26913.0
2021-07-12 11:10:00,74.74,74.82,74.68,74.76,19505.0,74.74,74.82,74.68,74.76,19505.0
2021-07-12 11:15:00,74.76,74.77,74.61,74.65,30933.0,74.76,74.77,74.61,74.65,30933.0
2021-07-12 11:20:00,74.66,74.66,74.52,74.54,12259.0,74.66,74.66,74.52,74.54,12259.0
2021-07-12 11:25:00,74.53,74.58,74.43,74.58,21859.0,74.53,74.58,74.43,74.58,21859.0
2021-07-12 11:30:00,74.59,74.6,74.42,74.49,14123.0,74.59,74.6,74.42,74.49,14123.0
2021-07-12 11:35:00,74.49,74.56,74.48,74.55,91930.0,74.49,74.56,74.48,74.55,91930.0
2021-07-12 11:40:00,74.56,74.6,74.51,74.58,13169.0,74.56,74.6,74.51,74.58,13169.0
2021-07-12 11:45:00,74.59,74.6,74.54,74.57,11849.0,74.59,74.6,74.54,74.57,11849.0
2021-07-12 11:50:00,74.57,74.57,74.48,74.49,86803.0,74.57,74.57,74.48,74.49,86803.0
2021-07-12 11:55:00,74.52,74.69,74.51,74.64,13186.0,74.52,74.69,74.51,74.64,13186.0
2021-07-12 12:00:00,74.63,74.76,74.62,74.72,14877.0,74.63,74.76,74.62,74.72,14877.0
2021-07-12 12:05:00,74.72,74.74,74.67,74.68,8282.0,74.72,74.74,74.67,74.68,8282.0
2021-07-12 12:10:00,74.68,74.69,74.61,74.63,14669.0,74.68,74.69,74.61,74.63,14669.0
2021-07-12 12:15:00,74.62,74.67,74.58,74.63,12090.0,74.62,74.67,74.58,74.63,12090.0
2021-07-12 12:20:00,74.64,74.71,74.64,74.67,10732.0,74.64,74.71,74.64,74.67,10732.0
2021-07-12 12:25:00,74.66,74.66,74.54,74.57,8084.0,74.66,74.66,74.54,74.57,8084.0
2021-07-12 12:30:00,74.57,74.59,74.54,74.55,9483.0,74.57,74.59,74.54,74.55,9483.0
2021-07-12 12:35:00,74.55,74.56,74.52,74.52,6796.0,74.55,74.56,74.52,74.52,6796.0
2021-07-12 12:40:00,74.51,74.6,74.51,74.59,12732.0,74.51,74.6,74.51,74.59,12732.0
2021-07-12 12:45:00,74.58,74.59,74.54,74.58,12767.0,74.58,74.59,74.54,74.58,12767.0
2021-07-12 12:50:00,74.58,74.65,74.58,74.64,22393.0,74.58,74.65,74.58,74.64,22393.0
2021-07-12 12:55:00,74.64,74.67,74.62,74.67,12484.0,74.64,74.67,74.62,74.67,12484.0
2021-07-12 13:00:00,74.67,74.7,74.65,74.69,11465.0,74.67,74.7,74.65,74.69,11465.0
2021-07-12 13:05:00,74.69,74.73,74.68,74.71,38476.0,74.69,74.73,74.68,74.71,38476.0
2021-07-12 13:10:00,74.73,74.73,74.66,74.69,9698.0,74.73,74.73,74.66,74.69,9698.0
2021-07-12 13:15:00,74.7,74.7,74.55,74.61,121761.0,74.7,74.7,74.55,74.61,121761.0
2021-07-12 13:20:00,74.61,74.63,74.57,74.57,20288.0,74.61,74.63,74.57,74.57,20288.0
2021-07-12 13:25:00,74.56,74.62,74.51,74.62,12776.0,74.56,74.62,74.51,74.62,12776.0
2021-07-12 13:30:00,74.62,74.67,74.62,74.64,14334.0,74.62,74.67,74.62,74.64,14334.0
2021-07-12 13:35:00,74.64,74.7,74.61,74.67,14494.0,74.64,74.7,74.61,74.67,14494.0
2021-07-12 13:40:00,74.67,74.67,74.61,74.65,12550.0,74.67,74.67,74.61,74.65,12550.0
2021-07-12 13:45:00,74.66,74.69,74.64,74.69,12679.0,74.66,74.69,74.64,74.69,12679.0
2021-07-12 13:50:00,74.7,74.73,74.68,74.72,21969.0,74.7,74.73,74.68,74.72,21969.0
2021-07-12 13:55:00,74.73,74.76,74.72,74.75,16637.0,74.73,74.76,74.72,74.75,16637.0
2021-07-12 14:00:00,74.75,74.77,74.68,74.71,24863.0,74.75,74.77,74.68,74.71,24863.0
2021-07-12 14:05:00,74.7,74.75,74.69,74.71,18478.0,74.7,74.75,74.69,74.71,18478.0
2021-07-12 14:10:00,74.7,74.73,74.69,74.71,14569.0,74.7,74.73,74.69,74.71,14569.0
2021-07-12 14:15:00,74.71,74.77,74.69,74.71,22077.0,74.71,74.77,74.69,74.71,22077.0
2021-07-12 14:20:00,74.72,74.74,74.69,74.71,11005.0,74.72,74.74,74.69,74.71,11005.0
2021-07-12 14:25:00,74.71,74.76,74.69,74.71,11803.0,74.71,74.76,74.69,74.71,11803.0
2021-07-12 14:30:00,74.72,74.77,74.7,74.76,29791.0,74.72,74.77,74.7,74.76,29791.0
2021-07-12 14:35:00,74.75,74.84,74.74,74.81,47834.0,74.75,74.84,74.74,74.81,47834.0
2021-07-12 14:40:00,74.79,74.81,74.65,74.67,14636.0,74.79,74.81,74.65,74.67,14636.0
2021-07-12 14:45:00,74.67,74.68,74.54,74.54,12203.0,74.67,74.68,74.54,74.54,12203.0
2021-07-12 14:50:00,74.55,74.63,74.52,74.62,9597.0,74.55,74.63,74.52,74.62,9597.0
2021-07-12 14:55:00,74.62,74.68,74.6,74.68,13938.0,74.62,74.68,74.6,74.68,13938.0
2021-07-12 15:00:00,74.66,74.74,74.66,74.72,8696.0,74.66,74.74,74.66,74.72,8696.0
2021-07-12 15:05:00,74.73,74.75,74.67,74.75,20735.0,74.73,74.75,74.67,74.75,20735.0
2021-07-12 15:10:00,74.73,74.76,74.68,74.69,13903.0,74.73,74.76,74.68,74.69,13903.0
2021-07-12 15:15:00,74.69,74.77,74.68,74.77,14886.0,74.69,74.77,74.68,74.77,14886.0
2021-07-12 15:20:00,74.77,74.79,74.73,74.75,22737.0,74.77,74.79,74.73,74.75,22737.0
2021-07-12 15:25:00,74.75,74.78,74.73,74.77,22441.0,74.75,74.78,74.73,74.77,22441.0
2021-07-12 15:30:00,74.79,74.82,74.74,74.81,30010.0,74.79,74.82,74.74,74.81,30010.0
2021-07-12 15:35:00,74.81,74.84,74.74,74.75,38548.0,74.81,74.84,74.74,74.75,38548.0
2021-07-12 15:40:00,74.72,74.81,74.71,74.79,43227.0,74.72,74.81,74.71,74.79,43227.0
2021-07-12 15:45:00,74.79,74.8,74.66,74.67,45817.0,74.79,74.8,74.66,74.67,45817.0
2021-07-12 15:50:00,74.65,74.78,74.61,74.78,155721.0,74.65,74.78,74.61,74.78,155721.0
2021-07-12 15:55:00,74.76,74.78,74.58,74.7,218805.0,74.76,74.78,74.58,74.7,218805.0
2021-07-13 09:30:00,74.52,75.59,74.52,75.46,101533.0,74.52,75.59,74.52,75.46,101533.0
2021-07-13 09:35:00,75.42,75.42,75.06,75.14,17841.0,75.42,75.42,75.06,75.14,17841.0
2021-07-13 09:40:00,75.1,75.15,74.95,75.15,17306.0,75.1,75.15,74.95,75.15,17306.0
2021-07-13 09:45:00,75.1,75.12,74.62,74.64,24228.0,75.1,75.12,74.62,74.64,24228.0
2021-07-13 09:50:00,74.65,75.01,74.64,74.98,18723.0,74.65,75.01,74.64,74.98,18723.0
2021-07-13 09:55:00,75.0,75.03,74.75,74.84,18953.0,75.0,75.03,74.75,74.84,18953.0
2021-07-13 10:00:00,74.8,74.87,74.63,74.8,23384.0,74.8,74.87,74.63,74.8,23384.0
2021-07-13 10:05:00,74.83,74.88,74.74,74.85,15582.0,74.83,74.88,74.74,74.85,15582.0
2021-07-13 10:10:00,74.83,74.93,74.76,74.91,29757.0,74.83,74.93,74.76,74.91,29757.0
2021-07-13 10:15:00,74.91,74.99,74.79,74.87,16935.0,74.91,74.99,74.79,74.87,16935.0
2021-07-13 10:20:00,74.87,74.95,74.78,74.95,10643.0,74.87,74.95,74.78,74.95,10643.0
2021-07-13 10:25:00,74.92,74.93,74.76,74.77,40028.0,74.92,74.93,74.76,74.77,40028.0
2021-07-13 10:30:00,74.77,74.84,74.7,74.71,12614.0,74.77,74.84,74.7,74.71,12614.0
2021-07-13 10:35:00,74.7,74.79,74.7,74.75,13503.0,74.7,74.79,74.7,74.75,13503.0
2021-07-13 10:40:00,74.75,74.77,74.61,74.62,14129.0,74.75,74.77,74.61,74.62,14129.0
2021-07-13 10:45:00,74.63,74.66,74.56,74.57,15371.0,74.63,74.66,74.56,74.57,15371.0
2021-07-13 10:50:00,74.56,74.56,74.41,74.42,15061.0,74.56,74.56,74.41,74.42,15061.0
2021-07-13 10:55:00,74.43,74.5,74.39,74.4,15494.0,74.43,74.5,74.39,74.4,15494.0
2021-07-13 11:00:00,74.41,74.42,74.32,74.4,18488.0,74.41,74.42,74.32,74.4,18488.0
2021-07-13 11:05:00,74.4,74.53,74.35,74.52,13790.0,74.4,74.53,74.35,74.52,13790.0
2021-07-13 11:10:00,74.5,74.62,74.47,74.62,7876.0,74.5,74.62,74.47,74.62,7876.0
2021-07-13 11:15:00,74.65,74.68,74.59,74.61,13638.0,74.65,74.68,74.59,74.61,13638.0
2021-07-13 11:20:00,74.56,74.65,74.55,74.64,11667.0,74.56,74.65,74.55,74.64,11667.0
2021-07-13 11:25:00,74.64,74.72,74.63,74.63,19211.0,74.64,74.72,74.63,74.63,19211.0
2021-07-13 11:30:00,74.63,74.7,74.59,74.67,18019.0,74.63,74.7,74.59,74.67,18019.0
2021-07-13 11:35:00,74.66,74.71,74.55,74.57,12976.0,74.66,74.71,74.55,74.57,12976.0
2021-07-13 11:40:00,74.58,74.64,74.57,74.64,9106.0,74.58,74.64,74.57,74.64,9106.0
2021-07-13 11:45:00,74.64,74.67,74.56,74.61,5823.0,74.64,74.67,74.56,74.61,5823.0
2021-07-13 11:50:00,74.61,74.69,74.61,74.66,8541.0,74.61,74.69,74.61,74.66,8541.0
2021-07-13 11:55:00,74.66,74.67,74.61,74.62,7806.0,74.66,74.67,74.61,74.62,7806.0
2021-07-13 12:00:00,74.61,74.68,74.59,74.59,16382.0,74.61,74.68,74.59,74.59,16382.0
2021-07-13 12:05:00,74.59,74.63,74.57,74.63,5484.0,74.59,74.63,74.57,74.63,5484.0
2021-07-13 12:10:00,74.62,74.65,74.57,74.58,7130.0,74.62,74.65,74.57,74.58,7130.0
2021-07-13 12:15:00,74.57,74.57,74.54,74.56,5177.0,74.57,74.57,74.54,74.56,5177.0
2021-07-13 12:20:00,74.56,74.58,74.48,74.5,10617.0,74.56,74.58,74.48,74.5,10617.0
2021-07-13 12:25:00,74.49,74.52,74.49,74.52,4189.0,74.49,74.52,74.49,74.52,4189.0
2021-07-13 12:30:00,74.52,74.57,74.51,74.55,10170.0,74.52,74.57,74.51,74.55,10170.0
2021-07-13 12:35:00,74.54,74.55,74.51,74.51,10838.0,74.54,74.55,74.51,74.51,10838.0
2021-07-13 12:40:00,74.5,74.52,74.45,74.45,6126.0,74.5,74.52,74.45,74.45,6126.0
2021-07-13 12:45:00,74.46,74.46,74.4,74.43,17826.0,74.46,74.46,74.4,74.43,17826.0
2021-07-13 12:50:00,74.44,74.52,74.43,74.52,8332.0,74.44,74.52,74.43,74.52,8332.0
2021-07-13 12:55:00,74.52,74.65,74.51,74.65,55346.0,74.52,74.65,74.51,74.65,55346.0
2021-07-13 13:00:00,74.65,74.67,74.56,74.59,68020.0,74.65,74.67,74.56,74.59,68020.0
2021-07-13 13:05:00,74.6,74.68,74.6,74.67,7724.0,74.6,74.68,74.6,74.67,7724.0
2021-07-13 13:10:00,74.67,74.7,74.5,74.5,10583.0,74.67,74.7,74.5,74.5,10583.0
2021-07-13 13:15:00,74.52,74.54,74.39,74.4,9710.0,74.52,74.54,74.39,74.4,9710.0
2021-07-13 13:20:00,74.39,74.46,74.38,74.43,10627.0,74.39,74.46,74.38,74.43,10627.0
2021-07-13 13:25:00,74.38,74.43,74.36,74.43,11027.0,74.38,74.43,74.36,74.43,11027.0
2021-07-13 13:30:00,74.43,74.58,74.43,74.51,56889.0,74.43,74.58,74.43,74.51,56889.0
2021-07-13 13:35:00,74.52,74.6,74.5,74.55,12675.0,74.52,74.6,74.5,74.55,12675.0
2021-07-13 13:40:00,74.56,74.66,74.56,74.62,24110.0,74.56,74.66,74.56,74.62,24110.0
2021-07-13 13:45:00,74.62,74.65,74.61,74.62,5392.0,74.62,74.65,74.61,74.62,5392.0
2021-07-13 13:50:00,74.64,74.69,74.6,74.61,21992.0,74.64,74.69,74.6,74.61,21992.0
2021-07-13 13:55:00,74.6,74.66,74.59,74.66,5408.0,74.6,74.66,74.59,74.66,5408.0
2021-07-13 14:00:00,74.65,74.67,74.59,74.65,14963.0,74.65,74.67,74.59,74.65,14963.0
2021-07-13 14:05:00,74.67,74.75,74.67,74.74,14678.0,74.67,74.75,74.67,74.74,14678.0
2021-07-13 14:10:00,74.73,74.73,74.67,74.71,7122.0,74.73,74.73,74.67,74.71,7122.0
2021-07-13 14:15:00,74.72,74.84,74.71,74.84,15125.0,74.72,74.84,74.71,74.84,15125.0
2021-07-13 14:20:00,74.85,74.89,74.76,74.78,16772.0,74.85,74.89,74.76,74.78,16772.0
2021-07-13 14:25:00,74.79,74.82,74.73,74.73,64145.0,74.79,74.82,74.73,74.73,64145.0
2021-07-13 14:30:00,74.67,74.69,74.59,74.67,14526.0,74.67,74.69,74.59,74.67,14526.0
2021-07-13 14:35:00,74.67,74.68,74.59,74.61,11343.0,74.67,74.68,74.59,74.61,11343.0
2021-07-13 14:40:00,74.61,74.63,74.56,74.58,7353.0,74.61,74.63,74.56,74.58,7353.0
2021-07-13 14:45:00,74.59,74.62,74.57,74.62,11795.0,74.59,74.62,74.57,74.62,11795.0
2021-07-13 14:50:00,74.63,74.66,74.58,74.58,11404.0,74.63,74.66,74.58,74.58,11404.0
2021-07-13 14:55:00,74.59,74.64,74.59,74.64,7955.0,74.59,74.64,74.59,74.64,7955.0
2021-07-13 15:00:00,74.64,74.66,74.62,74.62,7113.0,74.64,74.66,74.62,74.62,7113.0
2021-07-13 15:05:00,74.62,74.64,74.57,74.61,18212.0,74.62,74.64,74.57,74.61,18212.0
2021-07-13 15:10:00,74.61,74.63,74.53,74.53,12767.0,74.61,74.63,74.53,74.53,12767.0
2021-07-13 15:15:00,74.53,74.64,74.53,74.64,11583.0,74.53,74.64,74.53,74.64,11583.0
2021-07-13 15:20:00,74.64,74.67,74.55,74.56,38952.0,74.64,74.67,74.55,74.56,38952.0
2021-07-13 15:25:00,74.57,74.62,74.56,74.59,16103.0,74.57,74.62,74.56,74.59,16103.0
2021-07-13 15:30:00,74.6,74.65,74.55,74.65,26519.0,74.6,74.65,74.55,74.65,26519.0
2021-07-13 15:35:00,74.65,74.73,74.6,74.71,83280.0,74.65,74.73,74.6,74.71,83280.0
2021-07-13 15:40:00,74.71,74.8,74.68,74.77,51286.0,74.71,74.8,74.68,74.77,51286.0
2021-07-13 15:45:00,74.77,74.77,74.69,74.7,53723.0,74.77,74.77,74.69,74.7,53723.0
2021-07-13 15:50:00,74.69,74.7,74.57,74.63,85862.0,74.69,74.7,74.57,74.63,85862.0
2021-07-13 15:55:00,74.64,74.64,74.51,74.59,121291.0,74.64,74.64,74.51,74.59,121291.0
2021-07-14 09:30:00,74.7,74.77,74.31,74.31,26560.0,74.7,74.77,74.31,74.31,26560.0
2021-07-14 09:35:00,74.33,74.38,74.24,74.35,9036.0,74.33,74.38,74.24,74.35,9036.0
2021-07-14 09:40:00,74.36,74.44,74.31,74.31,8080.0,74.36,74.44,74.31,74.31,8080.0
2021-07-14 09:45:00,74.31,74.44,74.23,74.44,6743.0,74.31,74.44,74.23,74.44,6743.0
2021-07-14 09:50:00,74.41,74.42,74.31,74.36,3484.0,74.41,74.42,74.31,74.36,3484.0
2021-07-14 09:55:00,74.24,74.34,73.89,73.99,37021.0,74.24,74.34,73.89,73.99,37021.0
2021-07-14 10:00:00,74.02,74.11,73.9,73.93,6360.0,74.02,74.11,73.9,73.93,6360.0
2021-07-14 10:05:00,73.9,73.96,73.87,73.91,5644.0,73.9,73.96,73.87,73.91,5644.0
2021-07-14 10:10:00,73.92,73.93,73.76,73.85,16205.0,73.92,73.93,73.76,73.85,16205.0
2021-07-14 10:15:00,73.85,74.07,73.85,74.07,84706.0,73.85,74.07,73.85,74.07,84706.0
2021-07-14 10:20:00,74.03,74.23,74.02,74.22,7293.0,74.03,74.23,74.02,74.22,7293.0
2021-07-14 10:25:00,74.2,74.23,74.11,74.16,8348.0,74.2,74.23,74.11,74.16,8348.0
2021-07-14 10:30:00,74.16,74.18,74.1,74.18,5383.0,74.16,74.18,74.1,74.18,5383.0
2021-07-14 10:35:00,74.15,74.18,74.11,74.15,6915.0,74.15,74.18,74.11,74.15,6915.0
2021-07-14 10:40:00,74.14,74.17,74.11,74.12,55023.0,74.14,74.17,74.11,74.12,55023.0
2021-07-14 10:45:00,74.13,74.13,73.97,74.1,13202.0,74.13,74.13,73.97,74.1,13202.0
2021-07-14 10:50:00,74.11,74.23,74.1,74.23,17670.0,74.11,74.23,74.1,74.23,17670.0
2021-07-14 10:55:00,74.21,74.34,74.21,74.34,11864.0,74.21,74.34,74.21,74.34,11864.0
2021-07-14 11:00:00,74.33,74.33,74.06,74.07,6431.0,74.33,74.33,74.06,74.07,6431.0
2021-07-14 11:05:00,74.05,74.12,73.97,73.97,44621.0,74.05,74.12,73.97,73.97,44621.0
2021-07-14 11:10:00,73.95,74.03,73.95,73.99,8303.0,73.95,74.03,73.95,73.99,8303.0
2021-07-14 11:15:00,73.98,74.08,73.96,74.08,30186.0,73.98,74.08,73.96,74.08,30186.0
2021-07-14 11:20:00,74.08,74.27,74.08,74.24,13994.0,74.08,74.27,74.08,74.24,13994.0
2021-07-14 11:25:00,74.21,74.21,74.03,74.08,4778.0,74.21,74.21,74.03,74.08,4778.0
2021-07-14 11:30:00,74.07,74.07,73.98,74.05,61395.0,74.07,74.07,73.98,74.05,61395.0
2021-07-14 11:35:00,74.06,74.25,74.06,74.1,5173.0,74.06,74.25,74.06,74.1,5173.0
2021-07-14 11:40:00,74.1,74.1,74.01,74.05,11322.0,74.1,74.1,74.01,74.05,11322.0
2021-07-14 11:45:00,74.04,74.1,74.02,74.1,7661.0,74.04,74.1,74.02,74.1,7661.0
2021-07-14 11:50:00,74.07,74.07,73.98,74.0,10445.0,74.07,74.07,73.98,74.0,10445.0
2021-07-14 11:55:00,73.97,74.04,73.96,74.04,17049.0,73.97,74.04,73.96,74.04,17049.0
2021-07-14 12:00:00,74.01,74.07,74.0,74.07,10832.0,74.01,74.07,74.0,74.07,10832.0
2021-07-14 12:05:00,74.07,74.11,74.04,74.04,3758.0,74.07,74.11,74.04,74.04,3758.0
2021-07-14 12:10:00,74.05,74.05,73.9,73.94,62405.0,74.05,74.05,73.9,73.94,62405.0
2021-07-14 12:15:00,73.94,74.01,73.93,74.0,14187.0,73.94,74.01,73.93,74.0,14187.0
2021-07-14 12:20:00,73.99,74.01,73.97,73.99,4617.0,73.99,74.01,73.97,73.99,4617.0
2021-07-14 12:25:00,73.97,74.03,73.95,74.02,109035.0,73.97,74.03,73.95,74.02,109035.0
2021-07-14 12:30:00,74.02,74.03,73.96,73.96,2997.0,74.02,74.03,73.96,73.96,2997.0
2021-07-14 12:35:00,73.97,73.99,73.96,73.98,6182.0,73.97,73.99,73.96,73.98,6182.0
2021-07-14 12:40:00,73.99,73.99,73.94,73.94,5892.0,73.99,73.99,73.94,73.94,5892.0
2021-07-14 12:45:00,73.95,73.95,73.89,73.95,58526.0,73.95,73.95,73.89,73.95,58526.0
2021-07-14 12:50:00,73.95,73.97,73.93,73.97,5864.0,73.95,73.97,73.93,73.97,5864.0
2021-07-14 12:55:00,73.98,74.01,73.96,73.96,3069.0,73.98,74.01,73.96,73.96,3069.0
2021-07-14 13:00:00,73.96,73.98,73.95,73.98,4517.0,73.96,73.98,73.95,73.98,4517.0
2021-07-14 13:05:00,73.96,73.97,73.81,73.81,7091.0,73.96,73.97,73.81,73.81,7091.0
2021-07-14 13:10:00,73.82,73.84,73.77,73.77,7276.0,73.82,73.84,73.77,73.77,7276.0
2021-07-14 13:15:00,73.76,73.76,73.65,73.67,67529.0,73.76,73.76,73.65,73.67,67529.0
2021-07-14 13:20:00,73.67,73.75,73.64,73.75,6094.0,73.67,73.75,73.64,73.75,6094.0
2021-07-14 13:25:00,73.74,73.75,73.72,73.72,3074.0,73.74,73.75,73.72,73.72,3074.0
2021-07-14 13:30:00,73.71,73.79,73.7,73.79,6741.0,73.71,73.79,73.7,73.79,6741.0
2021-07-14 13:35:00,73.8,73.82,73.74,73.74,2800.0,73.8,73.82,73.74,73.74,2800.0
2021-07-14 13:40:00,73.76,73.83,73.75,73.83,5647.0,73.76,73.83,73.75,73.83,5647.0
2021-07-14 13:45:00,73.83,73.84,73.79,73.81,7011.0,73.83,73.84,73.79,73.81,7011.0
2021-07-14 13:50:00,73.81,73.83,73.8,73.81,7791.0,73.81,73.83,73.8,73.81,7791.0
2021-07-14 13:55:00,73.81,73.89,73.8,73.85,8308.0,73.81,73.89,73.8,73.85,8308.0
2021-07-14 14:00:00,73.84,73.89,73.84,73.89,8313.0,73.84,73.89,73.84,73.89,8313.0
2021-07-14 14:05:00,73.89,73.94,73.87,73.94,8945.0,73.89,73.94,73.87,73.94,8945.0
2021-07-14 14:10:00,73.95,74.02,73.93,74.01,12534.0,73.95,74.02,73.93,74.01,12534.0
2021-07-14 14:15:00,74.0,74.03,73.98,73.99,7659.0,74.0,74.03,73.98,73.99,7659.0
2021-07-14 14:20:00,73.99,74.05,73.97,73.98,13625.0,73.99,74.05,73.97,73.98,13625.0
2021-07-14 14:25:00,74.0,74.01,73.89,73.95,14331.0,74.0,74.01,73.89,73.95,14331.0
2021-07-14 14:30:00,73.95,73.99,73.85,73.9,14609.0,73.95,73.99,73.85,73.9,14609.0
2021-07-14 14:35:00,73.93,73.93,73.9,73.91,5192.0,73.93,73.93,73.9,73.91,5192.0
2021-07-14 14:40:00,73.92,73.98,73.88,73.98,62111.0,73.92,73.98,73.88,73.98,62111.0
2021-07-14 14:45:00,73.98,74.01,73.88,73.91,10453.0,73.98,74.01,73.88,73.91,10453.0
2021-07-14 14:50:00,73.92,73.95,73.9,73.91,4886.0,73.92,73.95,73.9,73.91,4886.0
2021-07-14 14:55:00,73.9,73.96,73.9,73.95,9341.0,73.9,73.96,73.9,73.95,9341.0
2021-07-14 15:00:00,73.96,74.01,73.96,74.01,6440.0,73.96,74.01,73.96,74.01,6440.0
2021-07-14 15:05:00,74.01,74.04,74.0,74.04,7985.0,74.01,74.04,74.0,74.04,7985.0
2021-07-14 15:10:00,74.04,74.04,73.92,73.93,12709.0,74.04,74.04,73.92,73.93,12709.0
2021-07-14 15:15:00,73.95,73.97,73.88,73.92,16884.0,73.95,73.97,73.88,73.92,16884.0
2021-07-14 15:20:00,73.93,73.93,73.91,73.92,7528.0,73.93,73.93,73.91,73.92,7528.0
2021-07-14 15:25:00,73.93,73.96,73.84,73.84,7608.0,73.93,73.96,73.84,73.84,7608.0
2021-07-14 15:30:00,73.84,73.84,73.79,73.81,12583.0,73.84,73.84,73.79,73.81,12583.0
2021-07-14 15:35:00,73.82,73.85,73.68,73.68,17202.0,73.82,73.85,73.68,73.68,17202.0
2021-07-14 15:40:00,73.66,73.68,73.59,73.62,31571.0,73.66,73.68,73.59,73.62,31571.0
2021-07-14 15:45:00,73.61,73.68,73.6,73.63,39323.0,73.61,73.68,73.6,73.63,39323.0
2021-07-14 15:50:00,73.62,73.68,73.52,73.68,291326.0,73.62,73.68,73.52,73.68,291326.0
2021-07-14 15:55:00,73.68,73.8,73.66,73.78,139361.0,73.68,73.8,73.66,73.78,139361.0
2021-07-15 09:30:00,73.25,74.03,72.88,73.0,65990.0,73.25,74.03,72.88,73.0,65990.0
2021-07-15 09:35:00,73.0,73.1,72.7,72.73,44724.0,73.0,73.1,72.7,72.73,44724.0
2021-07-15 09:40:00,72.7,72.98,72.62,72.91,13394.0,72.7,72.98,72.62,72.91,13394.0
2021-07-15 09:45:00,72.86,72.98,72.79,72.98,6303.0,72.86,72.98,72.79,72.98,6303.0
2021-07-15 09:50:00,72.95,73.11,72.84,72.86,289876.0,72.95,73.11,72.84,72.86,289876.0
2021-07-15 09:55:00,72.85,72.92,72.64,72.89,18472.0,72.85,72.92,72.64,72.89,18472.0
2021-07-15 10:00:00,72.9,73.15,72.89,73.03,46131.0,72.9,73.15,72.89,73.03,46131.0
2021-07-15 10:05:00,73.06,73.06,72.87,72.87,19898.0,73.06,73.06,72.87,72.87,19898.0
2021-07-15 10:10:00,72.85,72.97,72.84,72.89,85890.0,72.85,72.97,72.84,72.89,85890.0
2021-07-15 10:15:00,72.89,73.2,72.89,73.09,18492.0,72.89,73.2,72.89,73.09,18492.0
2021-07-15 10:20:00,73.12,73.27,73.12,73.16,9082.0,73.12,73.27,73.12,73.16,9082.0
2021-07-15 10:25:00,73.19,73.21,73.02,73.03,22441.0,73.19,73.21,73.02,73.03,22441.0
2021-07-15 10:30:00,73.04,73.07,72.99,73.07,87721.0,73.04,73.07,72.99,73.07,87721.0
2021-07-15 10:35:00,73.06,73.1,72.93,72.96,23648.0,73.06,73.1,72.93,72.96,23648.0
2021-07-15 10:40:00,72.95,73.06,72.87,72.92,44424.0,72.95,73.06,72.87,72.92,44424.0
2021-07-15 10:45:00,72.89,73.06,72.86,72.95,44623.0,72.89,73.06,72.86,72.95,44623.0
2021-07-15 10:50:00,72.95,72.98,72.85,72.86,36186.0,72.95,72.98,72.85,72.86,36186.0
2021-07-15 10:55:00,72.87,72.91,72.82,72.84,7828.0,72.87,72.91,72.82,72.84,7828.0
2021-07-15 11:00:00,72.83,73.14,72.74,73.12,144304.0,72.83,73.14,72.74,73.12,144304.0
2021-07-15 11:05:00,73.14,73.37,73.1,73.34,22156.0,73.14,73.37,73.1,73.34,22156.0
2021-07-15 11:10:00,73.34,73.35,73.19,73.25,77481.0,73.34,73.35,73.19,73.25,77481.0
2021-07-15 11:15:00,73.28,73.35,73.19,73.33,54851.0,73.28,73.35,73.19,73.33,54851.0
2021-07-15 11:20:00,73.34,73.39,73.21,73.29,59135.0,73.34,73.39,73.21,73.29,59135.0
2021-07-15 11:25:00,73.29,73.31,73.21,73.29,111874.0,73.29,73.31,73.21,73.29,111874.0
2021-07-15 11:30:00,73.3,73.33,73.26,73.32,27188.0,73.3,73.33,73.26,73.32,27188.0
2021-07-15 11:35:00,73.32,73.36,73.29,73.34,45902.0,73.32,73.36,73.29,73.34,45902.0
2021-07-15 11:40:00,73.33,73.34,73.26,73.28,45915.0,73.33,73.34,73.26,73.28,45915.0
2021-07-15 11:45:00,73.28,73.3,73.21,73.22,48639.0,73.28,73.3,73.21,73.22,48639.0
2021-07-15 11:50:00,73.22,73.24,73.16,73.2,52296.0,73.22,73.24,73.16,73.2,52296.0
2021-07-15 11:55:00,73.2,73.25,73.15,73.25,143249.0,73.2,73.25,73.15,73.25,143249.0
2021-07-15 12:00:00,73.25,73.25,73.12,73.15,46608.0,73.25,73.25,73.12,73.15,46608.0
2021-07-15 12:05:00,73.15,73.27,73.11,73.24,35791.0,73.15,73.27,73.11,73.24,35791.0
2021-07-15 12:10:00,73.24,73.44,73.19,73.44,38245.0,73.24,73.44,73.19,73.44,38245.0
2021-07-15 12:15:00,73.46,73.57,73.46,73.53,34051.0,73.46,73.57,73.46,73.53,34051.0
2021-07-15 12:20:00,73.53,73.71,73.51,73.71,19587.0,73.53,73.71,73.51,73.71,19587.0
2021-07-15 12:25:00,73.69,73.72,73.59,73.67,15688.0,73.69,73.72,73.59,73.67,15688.0
2021-07-15 12:30:00,73.65,73.7,73.64,73.69,6398.0,73.65,73.7,73.64,73.69,6398.0
2021-07-15 12:35:00,73.68,73.76,73.68,73.72,53861.0,73.68,73.76,73.68,73.72,53861.0
2021-07-15 12:40:00,73.73,73.77,73.71,73.74,30888.0,73.73,73.77,73.71,73.74,30888.0
2021-07-15 12:45:00,73.75,73.77,73.73,73.74,25182.0,73.75,73.77,73.73,73.74,25182.0
2021-07-15 12:50:00,73.75,73.77,73.71,73.75,12923.0,73.75,73.77,73.71,73.75,12923.0
2021-07-15 12:55:00,73.74,73.76,73.69,73.69,12716.0,73.74,73.76,73.69,73.69,12716.0
2021-07-15 13:00:00,73.68,73.75,73.6,73.75,14656.0,73.68,73.75,73.6,73.75,14656.0
2021-07-15 13:05:00,73.74,73.76,73.71,73.74,20740.0,73.74,73.76,73.71,73.74,20740.0
2021-07-15 13:10:00,73.75,73.75,73.66,73.67,13046.0,73.75,73.75,73.66,73.67,13046.0
2021-07-15 13:15:00,73.69,73.78,73.66,73.77,26521.0,73.69,73.78,73.66,73.77,26521.0
2021-07-15 13:20:00,73.78,73.88,73.78,73.86,15040.0,73.78,73.88,73.78,73.86,15040.0
2021-07-15 13:25:00,73.84,73.86,73.8,73.82,10322.0,73.84,73.86,73.8,73.82,10322.0
2021-07-15 13:30:00,73.83,73.83,73.59,73.59,21906.0,73.83,73.83,73.59,73.59,21906.0
2021-07-15 13:35:00,73.6,73.64,73.55,73.63,16911.0,73.6,73.64,73.55,73.63,16911.0
2021-07-15 13:40:00,73.63,73.66,73.5,73.5,11005.0,73.63,73.66,73.5,73.5,11005.0
2021-07-15 13:45:00,73.5,73.54,73.46,73.48,19265.0,73.5,73.54,73.46,73.48,19265.0
2021-07-15 13:50:00,73.48,73.51,73.42,73.45,13630.0,73.48,73.51,73.42,73.45,13630.0
2021-07-15 13:55:00,73.43,73.51,73.42,73.51,12071.0,73.43,73.51,73.42,73.51,12071.0
2021-07-15 14:00:00,73.51,73.6,73.51,73.56,26185.0,73.51,73.6,73.51,73.56,26185.0
2021-07-15 14:05:00,73.56,73.67,73.51,73.66,14000.0,73.56,73.67,73.51,73.66,14000.0
2021-07-15 14:10:00,73.66,73.68,73.61,73.62,15825.0,73.66,73.68,73.61,73.62,15825.0
2021-07-15 14:15:00,73.63,73.71,73.6,73.7,25117.0,73.63,73.71,73.6,73.7,25117.0
2021-07-15 14:20:00,73.7,73.82,73.69,73.78,158442.0,73.7,73.82,73.69,73.78,158442.0
2021-07-15 14:25:00,73.78,73.83,73.78,73.78,6897.0,73.78,73.83,73.78,73.78,6897.0
2021-07-15 14:30:00,73.78,73.78,73.66,73.69,22722.0,73.78,73.78,73.66,73.69,22722.0
2021-07-15 14:35:00,73.68,73.76,73.68,73.73,18458.0,73.68,73.76,73.68,73.73,18458.0
2021-07-15 14:40:00,73.73,73.76,73.7,73.76,18048.0,73.73,73.76,73.7,73.76,18048.0
2021-07-15 14:45:00,73.77,73.77,73.6,73.72,49644.0,73.77,73.77,73.6,73.72,49644.0
2021-07-15 14:50:00,73.72,73.75,73.71,73.73,7918.0,73.72,73.75,73.71,73.73,7918.0
2021-07-15 14:55:00,73.72,73.72,73.65,73.67,13917.0,73.72,73.72,73.65,73.67,13917.0
2021-07-15 15:00:00,73.67,73.7,73.65,73.66,10849.0,73.67,73.7,73.65,73.66,10849.0
2021-07-15 15:05:00,73.65,73.68,73.61,73.67,11224.0,73.65,73.68,73.61,73.67,11224.0
2021-07-15 15:10:00,73.66,73.67,73.6,73.64,17304.0,73.66,73.67,73.6,73.64,17304.0
2021-07-15 15:15:00,73.62,73.65,73.54,73.56,16747.0,73.62,73.65,73.54,73.56,16747.0
2021-07-15 15:20:00,73.56,73.56,73.42,73.42,15196.0,73.56,73.56,73.42,73.42,15196.0
2021-07-15 15:25:00,73.43,73.49,73.41,73.42,23165.0,73.43,73.49,73.41,73.42,23165.0
2021-07-15 15:30:00,73.41,73.42,73.34,73.4,35372.0,73.41,73.42,73.34,73.4,35372.0
2021-07-15 15:35:00,73.4,73.45,73.36,73.36,38863.0,73.4,73.45,73.36,73.36,38863.0
2021-07-15 15:40:00,73.37,73.43,73.28,73.3,41141.0,73.37,73.43,73.28,73.3,41141.0
2021-07-15 15:45:00,73.3,73.45,73.26,73.26,36929.0,73.3,73.45,73.26,73.26,36929.0
2021-07-15 15:50:00,73.28,73.39,73.23,73.3,89989.0,73.28,73.39,73.23,73.3,89989.0
2021-07-15 15:55:00,73.3,73.3,73.2,73.27,218260.0,73.3,73.3,73.2,73.27,218260.0
2021-07-16 09:30:00,73.42,73.48,73.22,73.39,63311.0,73.42,73.48,73.22,73.39,63311.0
2021-07-16 09:35:00,73.36,73.45,73.12,73.17,14544.0,73.36,73.45,73.12,73.17,14544.0
2021-07-16 09:40:00,73.19,73.22,72.99,73.12,18532.0,73.19,73.22,72.99,73.12,18532.0
2021-07-16 09:45:00,73.09,73.32,73.06,73.14,17886.0,73.09,73.32,73.06,73.14,17886.0
2021-07-16 09:50:00,73.14,73.36,73.12,73.23,17210.0,73.14,73.36,73.12,73.23,17210.0
2021-07-16 09:55:00,73.21,73.3,73.2,73.26,12447.0,73.21,73.3,73.2,73.26,12447.0
2021-07-16 10:00:00,73.28,73.37,73.24,73.36,12505.0,73.28,73.37,73.24,73.36,12505.0
2021-07-16 10:05:00,73.36,73.47,73.35,73.47,10850.0,73.36,73.47,73.35,73.47,10850.0
2021-07-16 10:10:00,73.45,73.45,73.17,73.21,16299.0,73.45,73.45,73.17,73.21,16299.0
2021-07-16 10:15:00,73.2,73.29,73.18,73.28,27925.0,73.2,73.29,73.18,73.28,27925.0
2021-07-16 10:20:00,73.28,73.31,73.16,73.2,10077.0,73.28,73.31,73.16,73.2,10077.0
2021-07-16 10:25:00,73.19,73.19,73.06,73.1,8698.0,73.19,73.19,73.06,73.1,8698.0
2021-07-16 10:30:00,73.08,73.21,73.05,73.19,12481.0,73.08,73.21,73.05,73.19,12481.0
2021-07-16 10:35:00,73.18,73.19,73.08,73.19,13341.0,73.18,73.19,73.08,73.19,13341.0
2021-07-16 10:40:00,73.19,73.2,73.12,73.15,16719.0,73.19,73.2,73.12,73.15,16719.0
2021-07-16 10:45:00,73.14,73.17,73.08,73.09,6694.0,73.14,73.17,73.08,73.09,6694.0
2021-07-16 10:50:00,73.1,73.34,73.1,73.29,13431.0,73.1,73.34,73.1,73.29,13431.0
2021-07-16 10:55:00,73.28,73.29,73.19,73.21,11021.0,73.28,73.29,73.19,73.21,11021.0
2021-07-16 11:00:00,73.19,73.24,73.15,73.16,14471.0,73.19,73.24,73.15,73.16,14471.0
2021-07-16 11:05:00,73.13,73.16,73.09,73.16,14926.0,73.13,73.16,73.09,73.16,14926.0
2021-07-16 11:10:00,73.15,73.18,73.08,73.12,10965.0,73.15,73.18,73.08,73.12,10965.0
2021-07-16 11:15:00,73.12,73.12,73.04,73.06,9725.0,73.12,73.12,73.04,73.06,9725.0
2021-07-16 11:20:00,73.07,73.09,73.03,73.04,6896.0,73.07,73.09,73.03,73.04,6896.0
2021-07-16 11:25:00,73.05,73.12,73.04,73.12,20404.0,73.05,73.12,73.04,73.12,20404.0
2021-07-16 11:30:00,73.1,73.17,73.08,73.15,5982.0,73.1,73.17,73.08,73.15,5982.0
2021-07-16 11:35:00,73.16,73.19,73.11,73.18,8944.0,73.16,73.19,73.11,73.18,8944.0
2021-07-16 11:40:00,73.17,73.21,73.15,73.2,6482.0,73.17,73.21,73.15,73.2,6482.0
2021-07-16 11:45:00,73.2,73.22,73.16,73.2,7246.0,73.2,73.22,73.16,73.2,7246.0
2021-07-16 11:50:00,73.18,73.22,73.18,73.2,1421.0,73.18,73.22,73.18,73.2,1421.0
2021-07-16 11:55:00,73.22,73.3,73.19,73.24,10926.0,73.22,73.3,73.19,73.24,10926.0
2021-07-16 12:00:00,73.25,73.32,73.24,73.32,5872.0,73.25,73.32,73.24,73.32,5872.0
2021-07-16 12:05:00,73.32,73.37,73.32,73.37,9173.0,73.32,73.37,73.32,73.37,9173.0
2021-07-16 12:10:00,73.36,73.38,73.32,73.34,10028.0,73.36,73.38,73.32,73.34,10028.0
2021-07-16 12:15:00,73.34,73.42,73.32,73.42,5471.0,73.34,73.42,73.32,73.42,5471.0
2021-07-16 12:20:00,73.43,73.45,73.36,73.37,9751.0,73.43,73.45,73.36,73.37,9751.0
2021-07-16 12:25:00,73.37,73.39,73.29,73.29,7681.0,73.37,73.39,73.29,73.29,7681.0
2021-07-16 12:30:00,73.29,73.35,73.28,73.32,9903.0,73.29,73.35,73.28,73.32,9903.0
2021-07-16 12:35:00,73.33,73.38,73.24,73.34,17421.0,73.33,73.38,73.24,73.34,17421.0
2021-07-16 12:40:00,73.34,73.36,73.32,73.33,5984.0,73.34,73.36,73.32,73.33,5984.0
2021-07-16 12:45:00,73.32,73.32,73.27,73.29,6109.0,73.32,73.32,73.27,73.29,6109.0
2021-07-16 12:50:00,73.3,73.3,73.14,73.14,7031.0,73.3,73.3,73.14,73.14,7031.0
2021-07-16 12:55:00,73.15,73.18,73.12,73.13,10770.0,73.15,73.18,73.12,73.13,10770.0
2021-07-16 13:00:00,73.13,73.19,73.11,73.17,6531.0,73.13,73.19,73.11,73.17,6531.0
2021-07-16 13:05:00,73.17,73.17,73.15,73.16,3160.0,73.17,73.17,73.15,73.16,3160.0
2021-07-16 13:10:00,73.17,73.19,73.15,73.18,7622.0,73.17,73.19,73.15,73.18,7622.0
2021-07-16 13:15:00,73.19,73.19,73.12,73.13,5134.0,73.19,73.19,73.12,73.13,5134.0
2021-07-16 13:20:00,73.14,73.14,73.07,73.08,3383.0,73.14,73.14,73.07,73.08,3383.0
2021-07-16 13:25:00,73.08,73.1,73.06,73.1,7527.0,73.08,73.1,73.06,73.1,7527.0
2021-07-16 13:30:00,73.09,73.1,73.02,73.02,10072.0,73.09,73.1,73.02,73.02,10072.0
2021-07-16 13:35:00,73.03,73.08,73.01,73.08,6432.0,73.03,73.08,73.01,73.08,6432.0
2021-07-16 13:40:00,73.08,73.09,72.98,73.01,6472.0,73.08,73.09,72.98,73.01,6472.0
2021-07-16 13:45:00,73.03,73.08,73.03,73.04,5751.0,73.03,73.08,73.03,73.04,5751.0
2021-07-16 13:50:00,73.04,73.11,73.03,73.11,6689.0,73.04,73.11,73.03,73.11,6689.0
2021-07-16 13:55:00,73.1,73.12,73.08,73.11,9409.0,73.1,73.12,73.08,73.11,9409.0
2021-07-16 14:00:00,73.1,73.1,73.02,73.03,13825.0,73.1,73.1,73.02,73.03,13825.0
2021-07-16 14:05:00,73.04,73.05,72.99,73.05,10739.0,73.04,73.05,72.99,73.05,10739.0
2021-07-16 14:10:00,73.05,73.09,73.0,73.02,9486.0,73.05,73.09,73.0,73.02,9486.0
2021-07-16 14:15:00,73.03,73.06,72.99,73.03,5923.0,73.03,73.06,72.99,73.03,5923.0
2021-07-16 14:20:00,73.01,73.11,72.94,72.95,29078.0,73.01,73.11,72.94,72.95,29078.0
2021-07-16 14:25:00,72.95,72.99,72.87,72.87,8776.0,72.95,72.99,72.87,72.87,8776.0
2021-07-16 14:30:00,72.85,72.91,72.82,72.82,19494.0,72.85,72.91,72.82,72.82,19494.0
2021-07-16 14:35:00,72.83,72.85,72.75,72.75,7461.0,72.83,72.85,72.75,72.75,7461.0
2021-07-16 14:40:00,72.75,72.76,72.67,72.69,10755.0,72.75,72.76,72.67,72.69,10755.0
2021-07-16 14:45:00,72.68,72.69,72.63,72.65,14763.0,72.68,72.69,72.63,72.65,14763.0
2021-07-16 14:50:00,72.64,72.72,72.63,72.72,10285.0,72.64,72.72,72.63,72.72,10285.0
2021-07-16 14:55:00,72.72,72.78,72.71,72.76,7477.0,72.72,72.78,72.71,72.76,7477.0
2021-07-16 15:00:00,72.76,72.76,72.68,72.7,11131.0,72.76,72.76,72.68,72.7,11131.0
2021-07-16 15:05:00,72.69,72.7,72.62,72.69,13454.0,72.69,72.7,72.62,72.69,13454.0
2021-07-16 15:10:00,72.7,72.71,72.63,72.69,22537.0,72.7,72.71,72.63,72.69,22537.0
2021-07-16 15:15:00,72.7,72.74,72.67,72.72,17550.0,72.7,72.74,72.67,72.72,17550.0
2021-07-16 15:20:00,72.72,72.74,72.67,72.68,24779.0,72.72,72.74,72.67,72.68,24779.0
2021-07-16 15:25:00,72.67,72.77,72.66,72.76,13971.0,72.67,72.77,72.66,72.76,13971.0
2021-07-16 15:30:00,72.75,72.9,72.74,72.82,58808.0,72.75,72.9,72.74,72.82,58808.0
2021-07-16 15:35:00,72.81,72.83,72.72,72.78,31160.0,72.81,72.83,72.72,72.78,31160.0
2021-07-16 15:40:00,72.78,72.8,72.66,72.67,32444.0,72.78,72.8,72.66,72.67,32444.0
2021-07-16 15:45:00,72.67,72.69,72.55,72.56,46077.0,72.67,72.69,72.55,72.56,46077.0
2021-07-16 15:50:00,72.54,72.62,72.54,72.59,60619.0,72.54,72.62,72.54,72.59,60619.0
2021-07-16 15:55:00,72.58,72.7,72.54,72.64,125113.0,72.58,72.7,72.54,72.64,125113.0
2021-07-19 09:30:00,72.17,72.2,71.88,72.09,71337.0,72.17,72.2,71.88,72.09,71337.0
2021-07-19 09:35:00,72.08,72.66,72.08,72.63,17526.0,72.08,72.66,72.08,72.63,17526.0
2021-07-19 09:40:00,72.63,72.69,72.36,72.38,28758.0,72.63,72.69,72.36,72.38,28758.0
2021-07-19 09:45:00,72.4,72.4,72.0,72.06,28198.0,72.4,72.4,72.0,72.06,28198.0
2021-07-19 09:50:00,72.09,72.51,72.05,72.32,31822.0,72.09,72.51,72.05,72.32,31822.0
2021-07-19 09:55:00,72.29,72.33,72.18,72.27,19038.0,72.29,72.33,72.18,72.27,19038.0
2021-07-19 10:00:00,72.28,72.28,72.04,72.2,22624.0,72.28,72.28,72.04,72.2,22624.0
2021-07-19 10:05:00,72.2,72.22,72.13,72.16,24414.0,72.2,72.22,72.13,72.16,24414.0
2021-07-19 10:10:00,72.14,72.22,72.13,72.15,28479.0,72.14,72.22,72.13,72.15,28479.0
2021-07-19 10:15:00,72.14,72.14,71.7,71.72,31267.0,72.14,72.14,71.7,71.72,31267.0
2021-07-19 10:20:00,71.72,71.96,71.62,71.96,28561.0,71.72,71.96,71.62,71.96,28561.0
2021-07-19 10:25:00,71.96,72.07,71.92,72.01,21971.0,71.96,72.07,71.92,72.01,21971.0
2021-07-19 10:30:00,72.0,72.1,71.84,72.08,26764.0,72.0,72.1,71.84,72.08,26764.0
2021-07-19 10:35:00,72.09,72.17,71.99,72.16,9862.0,72.09,72.17,71.99,72.16,9862.0
2021-07-19 10:40:00,72.15,72.16,72.03,72.11,6629.0,72.15,72.16,72.03,72.11,6629.0
2021-07-19 10:45:00,72.13,72.19,72.04,72.04,18776.0,72.13,72.19,72.04,72.04,18776.0
2021-07-19 10:50:00,72.04,72.07,71.87,71.88,12350.0,72.04,72.07,71.87,71.88,12350.0
2021-07-19 10:55:00,71.89,71.98,71.81,71.94,23294.0,71.89,71.98,71.81,71.94,23294.0
2021-07-19 11:00:00,71.96,72.0,71.9,71.96,30039.0,71.96,72.0,71.9,71.96,30039.0
2021-07-19 11:05:00,71.96,72.18,71.95,72.09,46227.0,71.96,72.18,71.95,72.09,46227.0
2021-07-19 11:10:00,72.06,72.06,71.94,71.98,22151.0,72.06,72.06,71.94,71.98,22151.0
2021-07-19 11:15:00,71.99,72.01,71.92,71.93,12123.0,71.99,72.01,71.92,71.93,12123.0
2021-07-19 11:20:00,71.94,71.95,71.78,71.78,17291.0,71.94,71.95,71.78,71.78,17291.0
2021-07-19 11:25:00,71.79,71.83,71.71,71.78,20726.0,71.79,71.83,71.71,71.78,20726.0
2021-07-19 11:30:00,71.77,71.88,71.76,71.83,12037.0,71.77,71.88,71.76,71.83,12037.0
2021-07-19 11:35:00,71.82,71.82,71.74,71.8,34452.0,71.82,71.82,71.74,71.8,34452.0
2021-07-19 11:40:00,71.8,71.95,71.8,71.95,14193.0,71.8,71.95,71.8,71.95,14193.0
2021-07-19 11:45:00,71.95,72.03,71.94,71.96,12172.0,71.95,72.03,71.94,71.96,12172.0
2021-07-19 11:50:00,71.95,71.97,71.83,71.83,6738.0,71.95,71.97,71.83,71.83,6738.0
2021-07-19 11:55:00,71.85,71.94,71.83,71.9,89699.0,71.85,71.94,71.83,71.9,89699.0
2021-07-19 12:00:00,71.91,71.91,71.59,71.59,80283.0,71.91,71.91,71.59,71.59,80283.0
2021-07-19 12:05:00,71.58,71.68,71.58,71.68,12198.0,71.58,71.68,71.58,71.68,12198.0
2021-07-19 12:10:00,71.67,71.7,71.63,71.67,13370.0,71.67,71.7,71.63,71.67,13370.0
2021-07-19 12:15:00,71.66,71.77,71.65,71.71,16523.0,71.66,71.77,71.65,71.71,16523.0
2021-07-19 12:20:00,71.7,71.76,71.61,71.73,11680.0,71.7,71.76,71.61,71.73,11680.0
2021-07-19 12:25:00,71.73,71.82,71.69,71.69,12850.0,71.73,71.82,71.69,71.69,12850.0
2021-07-19 12:30:00,71.68,71.73,71.52,71.52,70118.0,71.68,71.73,71.52,71.52,70118.0
2021-07-19 12:35:00,71.52,71.52,71.32,71.32,21657.0,71.52,71.52,71.32,71.32,21657.0
2021-07-19 12:40:00,71.31,71.32,71.1,71.1,20601.0,71.31,71.32,71.1,71.1,20601.0
2021-07-19 12:45:00,71.11,71.13,71.04,71.06,37496.0,71.11,71.13,71.04,71.06,37496.0
2021-07-19 12:50:00,71.06,71.06,70.96,71.02,28671.0,71.06,71.06,70.96,71.02,28671.0
2021-07-19 12:55:00,71.0,71.15,70.95,71.11,13800.0,71.0,71.15,70.95,71.11,13800.0
2021-07-19 13:00:00,71.11,71.27,71.09,71.21,20620.0,71.11,71.27,71.09,71.21,20620.0
2021-07-19 13:05:00,71.21,71.25,71.15,71.23,6151.0,71.21,71.25,71.15,71.23,6151.0
2021-07-19 13:10:00,71.23,71.25,71.11,71.11,7462.0,71.23,71.25,71.11,71.11,7462.0
2021-07-19 13:15:00,71.11,71.23,71.11,71.12,8257.0,71.11,71.23,71.11,71.12,8257.0
2021-07-19 13:20:00,71.13,71.21,71.1,71.17,14429.0,71.13,71.21,71.1,71.17,14429.0
2021-07-19 13:25:00,71.15,71.15,71.07,71.07,16927.0,71.15,71.15,71.07,71.07,16927.0
2021-07-19 13:30:00,71.05,71.06,70.86,70.89,19765.0,71.05,71.06,70.86,70.89,19765.0
2021-07-19 13:35:00,70.89,71.01,70.88,70.88,13234.0,70.89,71.01,70.88,70.88,13234.0
2021-07-19 13:40:00,70.88,70.9,70.76,70.81,13965.0,70.88,70.9,70.76,70.81,13965.0
2021-07-19 13:45:00,70.8,70.89,70.78,70.8,11596.0,70.8,70.89,70.78,70.8,11596.0
2021-07-19 13:50:00,70.8,70.94,70.78,70.93,10250.0,70.8,70.94,70.78,70.93,10250.0
2021-07-19 13:55:00,70.95,71.02,70.9,70.92,9734.0,70.95,71.02,70.9,70.92,9734.0
2021-07-19 14:00:00,70.91,71.02,70.9,70.98,15736.0,70.91,71.02,70.9,70.98,15736.0
2021-07-19 14:05:00,70.97,70.97,70.9,70.9,9142.0,70.97,70.97,70.9,70.9,9142.0
2021-07-19 14:10:00,70.92,71.08,70.91,71.03,15553.0,70.92,71.08,70.91,71.03,15553.0
2021-07-19 14:15:00,71.05,71.13,70.99,71.11,13089.0,71.05,71.13,70.99,71.11,13089.0
2021-07-19 14:20:00,71.12,71.16,71.1,71.12,10397.0,71.12,71.16,71.1,71.12,10397.0
2021-07-19 14:25:00,71.11,71.16,71.08,71.16,18250.0,71.11,71.16,71.08,71.16,18250.0
2021-07-19 14:30:00,71.15,71.22,71.12,71.21,37049.0,71.15,71.22,71.12,71.21,37049.0
2021-07-19 14:35:00,71.21,71.22,70.96,71.0,31712.0,71.21,71.22,70.96,71.0,31712.0
2021-07-19 14:40:00,70.99,71.03,70.92,71.0,18941.0,70.99,71.03,70.92,71.0,18941.0
2021-07-19 14:45:00,71.01,71.14,71.0,71.13,16602.0,71.01,71.14,71.0,71.13,16602.0
2021-07-19 14:50:00,71.14,71.16,71.01,71.03,12759.0,71.14,71.16,71.01,71.03,12759.0
2021-07-19 14:55:00,71.03,71.14,71.03,71.05,16630.0,71.03,71.14,71.03,71.05,16630.0
2021-07-19 15:00:00,71.07,71.14,71.04,71.13,44083.0,71.07,71.14,71.04,71.13,44083.0
2021-07-19 15:05:00,71.15,71.16,71.08,71.09,16901.0,71.15,71.16,71.08,71.09,16901.0
2021-07-19 15:10:00,71.09,71.21,71.06,71.15,22510.0,71.09,71.21,71.06,71.15,22510.0
2021-07-19 15:15:00,71.13,71.17,71.04,71.04,28505.0,71.13,71.17,71.04,71.04,28505.0
2021-07-19 15:20:00,71.05,71.05,70.93,70.99,45301.0,71.05,71.05,70.93,70.99,45301.0
2021-07-19 15:25:00,71.0,71.09,70.99,71.05,16325.0,71.0,71.09,70.99,71.05,16325.0
2021-07-19 15:30:00,71.05,71.09,70.98,71.04,26392.0,71.05,71.09,70.98,71.04,26392.0
2021-07-19 15:35:00,71.03,71.18,71.0,71.18,26635.0,71.03,71.18,71.0,71.18,26635.0
2021-07-19 15:40:00,71.18,71.3,71.17,71.23,38596.0,71.18,71.3,71.17,71.23,38596.0
2021-07-19 15:45:00,71.24,71.4,71.21,71.36,37356.0,71.24,71.4,71.21,71.36,37356.0
2021-07-19 15:50:00,71.33,71.35,71.18,71.25,143177.0,71.33,71.35,71.18,71.25,143177.0
2021-07-19 15:55:00,71.25,71.38,71.17,71.38,243160.0,71.25,71.38,71.17,71.38,243160.0
2021-07-20 09:30:00,71.76,72.33,71.76,72.29,46874.0,71.76,72.33,71.76,72.29,46874.0
2021-07-20 09:35:00,72.38,72.57,72.37,72.57,8943.0,72.38,72.57,72.37,72.57,8943.0
2021-07-20 09:40:00,72.58,72.59,72.19,72.2,21616.0,72.58,72.59,72.19,72.2,21616.0
2021-07-20 09:45:00,72.19,72.27,71.98,72.02,39085.0,72.19,72.27,71.98,72.02,39085.0
2021-07-20 09:50:00,72.04,72.39,71.99,72.3,44546.0,72.04,72.39,71.99,72.3,44546.0
2021-07-20 09:55:00,72.29,72.61,72.29,72.5,14703.0,72.29,72.61,72.29,72.5,14703.0
2021-07-20 10:00:00,72.54,72.73,72.54,72.71,23003.0,72.54,72.73,72.54,72.71,23003.0
2021-07-20 10:05:00,72.71,72.78,72.54,72.75,21426.0,72.71,72.78,72.54,72.75,21426.0
2021-07-20 10:10:00,72.74,72.79,72.68,72.7,20964.0,72.74,72.79,72.68,72.7,20964.0
2021-07-20 10:15:00,72.72,72.86,72.7,72.86,20349.0,72.72,72.86,72.7,72.86,20349.0
2021-07-20 10:20:00,72.88,72.97,72.86,72.88,46667.0,72.88,72.97,72.86,72.88,46667.0
2021-07-20 10:25:00,72.88,72.92,72.74,72.78,37316.0,72.88,72.92,72.74,72.78,37316.0
2021-07-20 10:30:00,72.77,72.8,72.63,72.77,9897.0,72.77,72.8,72.63,72.77,9897.0
2021-07-20 10:35:00,72.77,72.77,72.61,72.65,25473.0,72.77,72.77,72.61,72.65,25473.0
2021-07-20 10:40:00,72.65,72.73,72.63,72.69,17151.0,72.65,72.73,72.63,72.69,17151.0
2021-07-20 10:45:00,72.68,72.72,72.65,72.67,26260.0,72.68,72.72,72.65,72.67,26260.0
2021-07-20 10:50:00,72.69,72.7,72.53,72.58,21980.0,72.69,72.7,72.53,72.58,21980.0
2021-07-20 10:55:00,72.59,72.66,72.58,72.63,10797.0,72.59,72.66,72.58,72.63,10797.0
2021-07-20 11:00:00,72.62,72.74,72.54,72.65,23786.0,72.62,72.74,72.54,72.65,23786.0
2021-07-20 11:05:00,72.65,72.69,72.47,72.51,40761.0,72.65,72.69,72.47,72.51,40761.0
2021-07-20 11:10:00,72.51,72.65,72.5,72.55,14911.0,72.51,72.65,72.5,72.55,14911.0
2021-07-20 11:15:00,72.54,72.59,72.46,72.46,15206.0,72.54,72.59,72.46,72.46,15206.0
2021-07-20 11:20:00,72.46,72.54,72.42,72.51,15242.0,72.46,72.54,72.42,72.51,15242.0
2021-07-20 11:25:00,72.51,72.56,72.41,72.41,13984.0,72.51,72.56,72.41,72.41,13984.0
2021-07-20 11:30:00,72.4,72.44,72.37,72.4,17828.0,72.4,72.44,72.37,72.4,17828.0
2021-07-20 11:35:00,72.4,72.4,72.26,72.26,11387.0,72.4,72.4,72.26,72.26,11387.0
2021-07-20 11:40:00,72.29,72.29,72.26,72.27,10343.0,72.29,72.29,72.26,72.27,10343.0
2021-07-20 11:45:00,72.28,72.35,72.25,72.25,14406.0,72.28,72.35,72.25,72.25,14406.0
2021-07-20 11:50:00,72.26,72.26,72.16,72.17,13992.0,72.26,72.26,72.16,72.17,13992.0
2021-07-20 11:55:00,72.17,72.31,72.16,72.31,17829.0,72.17,72.31,72.16,72.31,17829.0
2021-07-20 12:00:00,72.32,72.35,72.26,72.29,11144.0,72.32,72.35,72.26,72.29,11144.0
2021-07-20 12:05:00,72.29,72.3,72.2,72.21,8871.0,72.29,72.3,72.2,72.21,8871.0
2021-07-20 12:10:00,72.2,72.32,72.2,72.3,8438.0,72.2,72.32,72.2,72.3,8438.0
2021-07-20 12:15:00,72.31,72.31,72.21,72.23,16979.0,72.31,72.31,72.21,72.23,16979.0
2021-07-20 12:20:00,72.22,72.26,72.13,72.21,8649.0,72.22,72.26,72.13,72.21,8649.0
2021-07-20 12:25:00,72.22,72.25,72.1,72.12,11722.0,72.22,72.25,72.1,72.12,11722.0
2021-07-20 12:30:00,72.13,72.16,72.1,72.14,11290.0,72.13,72.16,72.1,72.14,11290.0
2021-07-20 12:35:00,72.15,72.18,72.15,72.15,10616.0,72.15,72.18,72.15,72.15,10616.0
2021-07-20 12:40:00,72.16,72.16,72.11,72.11,7159.0,72.16,72.16,72.11,72.11,7159.0
2021-07-20 12:45:00,72.12,72.18,72.1,72.16,18684.0,72.12,72.18,72.1,72.16,18684.0
2021-07-20 12:50:00,72.15,72.24,72.15,72.22,18523.0,72.15,72.24,72.15,72.22,18523.0
2021-07-20 12:55:00,72.22,72.23,72.16,72.16,10797.0,72.22,72.23,72.16,72.16,10797.0
2021-07-20 13:00:00,72.16,72.16,71.96,71.96,14790.0,72.16,72.16,71.96,71.96,14790.0
2021-07-20 13:05:00,71.94,72.02,71.9,71.92,13229.0,71.94,72.02,71.9,71.92,13229.0
2021-07-20 13:10:00,71.91,71.92,71.81,71.81,16344.0,71.91,71.92,71.81,71.81,16344.0
2021-07-20 13:15:00,71.82,71.87,71.76,71.77,11447.0,71.82,71.87,71.76,71.77,11447.0
2021-07-20 13:20:00,71.76,71.85,71.71,71.72,18195.0,71.76,71.85,71.71,71.72,18195.0
2021-07-20 13:25:00,71.73,71.73,71.67,71.67,12703.0,71.73,71.73,71.67,71.67,12703.0
2021-07-20 13:30:00,71.69,71.81,71.67,71.8,17349.0,71.69,71.81,71.67,71.8,17349.0
2021-07-20 13:35:00,71.79,71.79,71.67,71.67,17890.0,71.79,71.79,71.67,71.67,17890.0
2021-07-20 13:40:00,71.67,71.75,71.63,71.63,22008.0,71.67,71.75,71.63,71.63,22008.0
2021-07-20 13:45:00,71.64,71.68,71.62,71.63,15293.0,71.64,71.68,71.62,71.63,15293.0
2021-07-20 13:50:00,71.63,71.67,71.62,71.63,12610.0,71.63,71.67,71.62,71.63,12610.0
2021-07-20 13:55:00,71.64,71.64,71.57,71.58,24286.0,71.64,71.64,71.57,71.58,24286.0
2021-07-20 14:00:00,71.58,71.73,71.58,71.64,18084.0,71.58,71.73,71.58,71.64,18084.0
2021-07-20 14:05:00,71.66,71.7,71.62,71.65,24899.0,71.66,71.7,71.62,71.65,24899.0
2021-07-20 14:10:00,71.64,71.74,71.63,71.71,18470.0,71.64,71.74,71.63,71.71,18470.0
2021-07-20 14:15:00,71.7,71.7,71.63,71.63,14433.0,71.7,71.7,71.63,71.63,14433.0
2021-07-20 14:20:00,71.63,71.66,71.54,71.6,19417.0,71.63,71.66,71.54,71.6,19417.0
2021-07-20 14:25:00,71.59,71.59,71.51,71.58,13540.0,71.59,71.59,71.51,71.58,13540.0
2021-07-20 14:30:00,71.59,71.76,71.59,71.76,15547.0,71.59,71.76,71.59,71.76,15547.0
2021-07-20 14:35:00,71.75,71.82,71.74,71.75,26183.0,71.75,71.82,71.74,71.75,26183.0
2021-07-20 14:40:00,71.75,71.84,71.74,71.82,24331.0,71.75,71.84,71.74,71.82,24331.0
2021-07-20 14:45:00,71.83,71.83,71.65,71.69,22675.0,71.83,71.83,71.65,71.69,22675.0
2021-07-20 14:50:00,71.68,71.72,71.62,71.62,19585.0,71.68,71.72,71.62,71.62,19585.0
2021-07-20 14:55:00,71.59,71.6,71.49,71.5,30446.0,71.59,71.6,71.49,71.5,30446.0
2021-07-20 15:00:00,71.5,71.52,71.42,71.43,31967.0,71.5,71.52,71.42,71.43,31967.0
2021-07-20 15:05:00,71.43,71.47,71.39,71.43,27427.0,71.43,71.47,71.39,71.43,27427.0
2021-07-20 15:10:00,71.45,71.55,71.43,71.52,31200.0,71.45,71.55,71.43,71.52,31200.0
2021-07-20 15:15:00,71.5,71.6,71.49,71.51,43555.0,71.5,71.6,71.49,71.51,43555.0
2021-07-20 15:20:00,71.51,71.62,71.5,71.61,20806.0,71.51,71.62,71.5,71.61,20806.0
2021-07-20 15:25:00,71.6,71.62,71.54,71.58,20941.0,71.6,71.62,71.54,71.58,20941.0
2021-07-20 15:30:00,71.58,71.66,71.57,71.65,29460.0,71.58,71.66,71.57,71.65,29460.0
2021-07-20 15:35:00,71.64,71.73,71.62,71.7,57946.0,71.64,71.73,71.62,71.7,57946.0
2021-07-20 15:40:00,71.7,71.74,71.68,71.72,40020.0,71.7,71.74,71.68,71.72,40020.0
2021-07-20 15:45:00,71.71,71.86,71.7,71.84,60253.0,71.71,71.86,71.7,71.84,60253.0
2021-07-20 15:50:00,71.84,71.86,71.71,71.8,132105.0,71.84,71.86,71.71,71.8,132105.0
2021-07-20 15:55:00,71.8,71.82,71.6,71.67,154409.0,71.8,71.82,71.6,71.67,154409.0
2021-07-21 09:30:00,72.28,72.39,71.86,72.01,20889.0,72.28,72.39,71.86,72.01,20889.0
2021-07-21 09:35:00,71.99,72.05,71.56,71.7,10634.0,71.99,72.05,71.56,71.7,10634.0
2021-07-21 09:40:00,71.7,71.7,71.59,71.66,8274.0,71.7,71.7,71.59,71.66,8274.0
2021-07-21 09:45:00,71.66,71.79,71.57,71.78,23980.0,71.66,71.79,71.57,71.78,23980.0
2021-07-21 09:50:00,71.8,71.8,71.45,71.5,11360.0,71.8,71.8,71.45,71.5,11360.0
2021-07-21 09:55:00,71.46,71.71,71.38,71.7,21114.0,71.46,71.71,71.38,71.7,21114.0
2021-07-21 10:00:00,71.63,71.71,71.49,71.7,12165.0,71.63,71.71,71.49,71.7,12165.0
2021-07-21 10:05:00,71.7,71.86,71.64,71.86,15789.0,71.7,71.86,71.64,71.86,15789.0
2021-07-21 10:10:00,71.87,71.87,71.73,71.86,15439.0,71.87,71.87,71.73,71.86,15439.0
2021-07-21 10:15:00,71.85,71.92,71.72,71.76,31454.0,71.85,71.92,71.72,71.76,31454.0
2021-07-21 10:20:00,71.78,71.9,71.71,71.87,13364.0,71.78,71.9,71.71,71.87,13364.0
2021-07-21 10:25:00,71.87,71.87,71.74,71.77,9120.0,71.87,71.87,71.74,71.77,9120.0
2021-07-21 10:30:00,71.77,71.91,71.76,71.91,8131.0,71.77,71.91,71.76,71.91,8131.0
2021-07-21 10:35:00,71.91,71.95,71.82,71.91,8701.0,71.91,71.95,71.82,71.91,8701.0
2021-07-21 10:40:00,71.89,72.12,71.8,72.12,29055.0,71.89,72.12,71.8,72.12,29055.0
2021-07-21 10:45:00,72.06,72.3,72.04,72.26,30629.0,72.06,72.3,72.04,72.26,30629.0
2021-07-21 10:50:00,72.24,72.47,72.23,72.43,6307.0,72.24,72.47,72.23,72.43,6307.0
2021-07-21 10:55:00,72.45,72.47,72.31,72.43,8322.0,72.45,72.47,72.31,72.43,8322.0
2021-07-21 11:00:00,72.43,72.44,72.24,72.27,5328.0,72.43,72.44,72.24,72.27,5328.0
2021-07-21 11:05:00,72.25,72.27,72.18,72.23,5167.0,72.25,72.27,72.18,72.23,5167.0
2021-07-21 11:10:00,72.23,72.23,72.08,72.1,11469.0,72.23,72.23,72.08,72.1,11469.0
2021-07-21 11:15:00,72.08,72.09,72.0,72.0,6754.0,72.08,72.09,72.0,72.0,6754.0
2021-07-21 11:20:00,72.01,72.16,72.0,72.16,4788.0,72.01,72.16,72.0,72.16,4788.0
2021-07-21 11:25:00,72.16,72.2,72.06,72.11,9251.0,72.16,72.2,72.06,72.11,9251.0
2021-07-21 11:30:00,72.1,72.14,72.08,72.14,6266.0,72.1,72.14,72.08,72.14,6266.0
2021-07-21 11:35:00,72.15,72.25,72.15,72.24,8813.0,72.15,72.25,72.15,72.24,8813.0
2021-07-21 11:40:00,72.25,72.29,72.22,72.22,5722.0,72.25,72.29,72.22,72.22,5722.0
2021-07-21 11:45:00,72.21,72.23,72.18,72.18,5411.0,72.21,72.23,72.18,72.18,5411.0
2021-07-21 11:50:00,72.17,72.31,72.15,72.24,11443.0,72.17,72.31,72.15,72.24,11443.0
2021-07-21 11:55:00,72.24,72.26,72.18,72.2,8645.0,72.24,72.26,72.18,72.2,8645.0
2021-07-21 12:00:00,72.2,72.24,72.16,72.21,8737.0,72.2,72.24,72.16,72.21,8737.0
2021-07-21 12:05:00,72.21,72.24,72.1,72.12,7516.0,72.21,72.24,72.1,72.12,7516.0
2021-07-21 12:10:00,72.13,72.13,72.04,72.1,11535.0,72.13,72.13,72.04,72.1,11535.0
2021-07-21 12:15:00,72.09,72.11,72.05,72.05,6023.0,72.09,72.11,72.05,72.05,6023.0
2021-07-21 12:20:00,72.03,72.07,71.96,71.96,9166.0,72.03,72.07,71.96,71.96,9166.0
2021-07-21 12:25:00,71.93,71.97,71.93,71.97,3700.0,71.93,71.97,71.93,71.97,3700.0
2021-07-21 12:30:00,71.98,72.01,71.9,71.92,13790.0,71.98,72.01,71.9,71.92,13790.0
2021-07-21 12:35:00,71.93,72.02,71.91,72.02,2570.0,71.93,72.02,71.91,72.02,2570.0
2021-07-21 12:40:00,72.04,72.16,72.01,72.15,3796.0,72.04,72.16,72.01,72.15,3796.0
2021-07-21 12:45:00,72.13,72.4,72.08,72.33,1038682.0,72.13,72.4,72.08,72.33,1038682.0
2021-07-21 12:50:00,72.34,72.55,72.34,72.55,17644.0,72.34,72.55,72.34,72.55,17644.0
2021-07-21 12:55:00,72.54,72.54,72.41,72.43,16285.0,72.54,72.54,72.41,72.43,16285.0
2021-07-21 13:00:00,72.45,72.56,72.41,72.56,15104.0,72.45,72.56,72.41,72.56,15104.0
2021-07-21 13:05:00,72.56,72.57,72.49,72.54,21190.0,72.56,72.57,72.49,72.54,21190.0
2021-07-21 13:10:00,72.51,72.57,72.48,72.49,10578.0,72.51,72.57,72.48,72.49,10578.0
2021-07-21 13:15:00,72.47,72.55,72.42,72.42,7239.0,72.47,72.55,72.42,72.42,7239.0
2021-07-21 13:20:00,72.44,72.46,72.39,72.4,9536.0,72.44,72.46,72.39,72.4,9536.0
2021-07-21 13:25:00,72.41,72.48,72.39,72.44,7654.0,72.41,72.48,72.39,72.44,7654.0
2021-07-21 13:30:00,72.45,72.57,72.44,72.51,17023.0,72.45,72.57,72.44,72.51,17023.0
2021-07-21 13:35:00,72.51,72.52,72.43,72.45,12257.0,72.51,72.52,72.43,72.45,12257.0
2021-07-21 13:40:00,72.47,72.5,72.4,72.4,8889.0,72.47,72.5,72.4,72.4,8889.0
2021-07-21 13:45:00,72.4,72.4,72.38,72.38,5032.0,72.4,72.4,72.38,72.38,5032.0
2021-07-21 13:50:00,72.37,72.4,72.32,72.32,10130.0,72.37,72.4,72.32,72.32,10130.0
2021-07-21 13:55:00,72.32,72.39,72.3,72.39,5936.0,72.32,72.39,72.3,72.39,5936.0
2021-07-21 14:00:00,72.4,72.42,72.34,72.41,15445.0,72.4,72.42,72.34,72.41,15445.0
2021-07-21 14:05:00,72.4,72.4,72.33,72.36,9727.0,72.4,72.4,72.33,72.36,9727.0
2021-07-21 14:10:00,72.37,72.37,72.31,72.33,5865.0,72.37,72.37,72.31,72.33,5865.0
2021-07-21 14:15:00,72.34,72.38,72.32,72.33,13200.0,72.34,72.38,72.32,72.33,13200.0
2021-07-21 14:20:00,72.32,72.33,72.28,72.33,3365.0,72.32,72.33,72.28,72.33,3365.0
2021-07-21 14:25:00,72.32,72.32,72.27,72.28,4470.0,72.32,72.32,72.27,72.28,4470.0
2021-07-21 14:30:00,72.28,72.29,72.25,72.27,11296.0,72.28,72.29,72.25,72.27,11296.0
2021-07-21 14:35:00,72.3,72.33,72.28,72.33,10714.0,72.3,72.33,72.28,72.33,10714.0
2021-07-21 14:40:00,72.32,72.44,72.32,72.44,7523.0,72.32,72.44,72.32,72.44,7523.0
2021-07-21 14:45:00,72.44,72.47,72.44,72.45,9061.0,72.44,72.47,72.44,72.45,9061.0
2021-07-21 14:50:00,72.45,72.48,72.45,72.47,6316.0,72.45,72.48,72.45,72.47,6316.0
2021-07-21 14:55:00,72.47,72.5,72.46,72.5,10527.0,72.47,72.5,72.46,72.5,10527.0
2021-07-21 15:00:00,72.51,72.57,72.45,72.56,404084.0,72.51,72.57,72.45,72.56,404084.0
2021-07-21 15:05:00,72.56,72.65,72.56,72.63,33399.0,72.56,72.65,72.56,72.63,33399.0
2021-07-21 15:10:00,72.64,72.71,72.6,72.64,14952.0,72.64,72.71,72.6,72.64,14952.0
2021-07-21 15:15:00,72.65,72.66,72.64,72.65,12866.0,72.65,72.66,72.64,72.65,12866.0
2021-07-21 15:20:00,72.66,72.72,72.65,72.72,129480.0,72.66,72.72,72.65,72.72,129480.0
2021-07-21 15:25:00,72.72,72.75,72.62,72.66,20243.0,72.72,72.75,72.62,72.66,20243.0
2021-07-21 15:30:00,72.67,72.79,72.64,72.79,23741.0,72.67,72.79,72.64,72.79,23741.0
2021-07-21 15:35:00,72.79,72.83,72.74,72.77,40181.0,72.79,72.83,72.74,72.77,40181.0
2021-07-21 15:40:00,72.77,72.83,72.68,72.7,66126.0,72.77,72.83,72.68,72.7,66126.0
2021-07-21 15:45:00,72.69,72.72,72.61,72.65,29770.0,72.69,72.72,72.61,72.65,29770.0
2021-07-21 15:50:00,72.65,72.82,72.58,72.74,123336.0,72.65,72.82,72.58,72.74,123336.0
2021-07-21 15:55:00,72.75,72.92,72.74,72.89,196671.0,72.75,72.92,72.74,72.89,196671.0
2021-07-22 09:30:00,73.05,73.5,73.05,73.44,19977.0,73.05,73.5,73.05,73.44,19977.0
2021-07-22 09:35:00,73.44,73.49,73.2,73.25,6545.0,73.44,73.49,73.2,73.25,6545.0
2021-07-22 09:40:00,73.22,73.41,73.22,73.38,3966.0,73.22,73.41,73.22,73.38,3966.0
2021-07-22 09:45:00,73.28,73.29,73.03,73.03,7859.0,73.28,73.29,73.03,73.03,7859.0
2021-07-22 09:50:00,73.03,73.06,72.9,72.95,8245.0,73.03,73.06,72.9,72.95,8245.0
2021-07-22 09:55:00,72.94,73.18,72.93,73.18,11578.0,72.94,73.18,72.93,73.18,11578.0
2021-07-22 10:00:00,73.2,73.22,73.1,73.2,12794.0,73.2,73.22,73.1,73.2,12794.0
2021-07-22 10:05:00,73.17,73.2,73.11,73.12,9528.0,73.17,73.2,73.11,73.12,9528.0
2021-07-22 10:10:00,73.12,73.2,73.01,73.01,7771.0,73.12,73.2,73.01,73.01,7771.0
2021-07-22 10:15:00,73.03,73.07,72.97,73.07,8466.0,73.03,73.07,72.97,73.07,8466.0
2021-07-22 10:20:00,73.06,73.06,73.0,73.03,8253.0,73.06,73.06,73.0,73.03,8253.0
2021-07-22 10:25:00,73.04,73.04,72.89,72.92,10380.0,73.04,73.04,72.89,72.92,10380.0
2021-07-22 10:30:00,72.93,73.08,72.93,73.06,10247.0,72.93,73.08,72.93,73.06,10247.0
2021-07-22 10:35:00,73.07,73.15,73.03,73.06,12063.0,73.07,73.15,73.03,73.06,12063.0
2021-07-22 10:40:00,73.06,73.28,73.06,73.22,48013.0,73.06,73.28,73.06,73.22,48013.0
2021-07-22 10:45:00,73.19,73.22,73.08,73.18,8071.0,73.19,73.22,73.08,73.18,8071.0
2021-07-22 10:50:00,73.19,73.34,73.17,73.34,13122.0,73.19,73.34,73.17,73.34,13122.0
2021-07-22 10:55:00,73.34,73.35,73.26,73.28,5935.0,73.34,73.35,73.26,73.28,5935.0
2021-07-22 11:00:00,73.27,73.28,73.06,73.12,1324602.0,73.27,73.28,73.06,73.12,1324602.0
2021-07-22 11:05:00,73.1,73.38,73.05,73.3,31325.0,73.1,73.38,73.05,73.3,31325.0
2021-07-22 11:10:00,73.27,73.29,73.22,73.29,5909.0,73.27,73.29,73.22,73.29,5909.0
2021-07-22 11:15:00,73.27,73.36,73.25,73.27,9224.0,73.27,73.36,73.25,73.27,9224.0
2021-07-22 11:20:00,73.27,73.29,73.19,73.25,5900.0,73.27,73.29,73.19,73.25,5900.0
2021-07-22 11:25:00,73.24,73.25,73.17,73.22,19295.0,73.24,73.25,73.17,73.22,19295.0
2021-07-22 11:30:00,73.21,73.23,73.08,73.1,14958.0,73.21,73.23,73.08,73.1,14958.0
2021-07-22 11:35:00,73.1,73.13,73.02,73.05,14383.0,73.1,73.13,73.02,73.05,14383.0
2021-07-22 11:40:00,73.06,73.07,72.94,72.96,12560.0,73.06,73.07,72.94,72.96,12560.0
2021-07-22 11:45:00,72.97,73.04,72.94,72.95,11171.0,72.97,73.04,72.94,72.95,11171.0
2021-07-22 11:50:00,72.96,72.96,72.87,72.87,14942.0,72.96,72.96,72.87,72.87,14942.0
2021-07-22 11:55:00,72.85,72.94,72.84,72.92,11406.0,72.85,72.94,72.84,72.92,11406.0
2021-07-22 12:00:00,72.93,72.93,72.7,72.7,8646.0,72.93,72.93,72.7,72.7,8646.0
2021-07-22 12:05:00,72.69,72.71,72.6,72.64,9998.0,72.69,72.71,72.6,72.64,9998.0
2021-07-22 12:10:00,72.65,72.81,72.62,72.75,16737.0,72.65,72.81,72.62,72.75,16737.0
2021-07-22 12:15:00,72.75,72.79,72.69,72.73,7387.0,72.75,72.79,72.69,72.73,7387.0
2021-07-22 12:20:00,72.74,72.76,72.7,72.71,7445.0,72.74,72.76,72.7,72.71,7445.0
2021-07-22 12:25:00,72.7,72.79,72.7,72.73,11210.0,72.7,72.79,72.7,72.73,11210.0
2021-07-22 12:30:00,72.73,72.77,72.71,72.77,7435.0,72.73,72.77,72.71,72.77,7435.0
2021-07-22 12:35:00,72.77,72.8,72.74,72.76,11724.0,72.77,72.8,72.74,72.76,11724.0
2021-07-22 12:40:00,72.76,72.81,72.73,72.81,7063.0,72.76,72.81,72.73,72.81,7063.0
2021-07-22 12:45:00,72.79,72.82,72.78,72.8,9602.0,72.79,72.82,72.78,72.8,9602.0
2021-07-22 12:50:00,72.81,72.88,72.79,72.82,11060.0,72.81,72.88,72.79,72.82,11060.0
2021-07-22 12:55:00,72.82,72.87,72.81,72.87,8153.0,72.82,72.87,72.81,72.87,8153.0
2021-07-22 13:00:00,72.87,72.87,72.77,72.79,9778.0,72.87,72.87,72.77,72.79,9778.0
2021-07-22 13:05:00,72.78,72.8,72.72,72.72,10193.0,72.78,72.8,72.72,72.72,10193.0
2021-07-22 13:10:00,72.71,72.75,72.7,72.74,9111.0,72.71,72.75,72.7,72.74,9111.0
2021-07-22 13:15:00,72.74,72.78,72.72,72.73,7887.0,72.74,72.78,72.72,72.73,7887.0
2021-07-22 13:20:00,72.73,72.73,72.66,72.68,8059.0,72.73,72.73,72.66,72.68,8059.0
2021-07-22 13:25:00,72.68,72.71,72.65,72.66,9504.0,72.68,72.71,72.65,72.66,9504.0
2021-07-22 13:30:00,72.67,72.72,72.64,72.65,11486.0,72.67,72.72,72.64,72.65,11486.0
2021-07-22 13:35:00,72.65,72.7,72.64,72.69,10288.0,72.65,72.7,72.64,72.69,10288.0
2021-07-22 13:40:00,72.7,72.75,72.68,72.7,10427.0,72.7,72.75,72.68,72.7,10427.0
2021-07-22 13:45:00,72.7,72.71,72.68,72.68,6017.0,72.7,72.71,72.68,72.68,6017.0
2021-07-22 13:50:00,72.69,72.7,72.62,72.69,11653.0,72.69,72.7,72.62,72.69,11653.0
2021-07-22 13:55:00,72.7,72.71,72.64,72.68,10724.0,72.7,72.71,72.64,72.68,10724.0
2021-07-22 14:00:00,72.68,72.75,72.67,72.74,7677.0,72.68,72.75,72.67,72.74,7677.0
2021-07-22 14:05:00,72.73,72.76,72.7,72.74,9205.0,72.73,72.76,72.7,72.74,9205.0
2021-07-22 14:10:00,72.73,72.86,72.73,72.86,5195.0,72.73,72.86,72.73,72.86,5195.0
2021-07-22 14:15:00,72.87,72.92,72.87,72.88,10762.0,72.87,72.92,72.87,72.88,10762.0
2021-07-22 14:20:00,72.88,72.89,72.85,72.86,6827.0,72.88,72.89,72.85,72.86,6827.0
2021-07-22 14:25:00,72.86,72.89,72.85,72.87,9948.0,72.86,72.89,72.85,72.87,9948.0
2021-07-22 14:30:00,72.87,72.95,72.86,72.94,7592.0,72.87,72.95,72.86,72.94,7592.0
2021-07-22 14:35:00,72.94,72.97,72.91,72.93,9037.0,72.94,72.97,72.91,72.93,9037.0
2021-07-22 14:40:00,72.93,73.0,72.91,72.99,12585.0,72.93,73.0,72.91,72.99,12585.0
2021-07-22 14:45:00,72.99,73.01,72.94,72.95,7520.0,72.99,73.01,72.94,72.95,7520.0
2021-07-22 14:50:00,72.95,72.96,72.92,72.93,6777.0,72.95,72.96,72.92,72.93,6777.0
2021-07-22 14:55:00,72.93,72.98,72.92,72.94,12989.0,72.93,72.98,72.92,72.94,12989.0
2021-07-22 15:00:00,72.94,73.01,72.94,72.99,12812.0,72.94,73.01,72.94,72.99,12812.0
2021-07-22 15:05:00,72.98,73.0,72.97,72.99,5997.0,72.98,73.0,72.97,72.99,5997.0
2021-07-22 15:10:00,72.99,73.07,72.99,73.05,9234.0,72.99,73.07,72.99,73.05,9234.0
2021-07-22 15:15:00,73.04,73.07,73.02,73.07,11394.0,73.04,73.07,73.02,73.07,11394.0
2021-07-22 15:20:00,73.06,73.1,72.99,73.01,20548.0,73.06,73.1,72.99,73.01,20548.0
2021-07-22 15:25:00,73.02,73.02,72.97,72.98,14245.0,73.02,73.02,72.97,72.98,14245.0
2021-07-22 15:30:00,72.99,73.02,72.95,73.0,15859.0,72.99,73.02,72.95,73.0,15859.0
2021-07-22 15:35:00,73.0,73.02,72.94,73.01,19635.0,73.0,73.02,72.94,73.01,19635.0
2021-07-22 15:40:00,73.0,73.13,73.0,73.12,32867.0,73.0,73.13,73.0,73.12,32867.0
2021-07-22 15:45:00,73.11,73.15,73.08,73.15,36831.0,73.11,73.15,73.08,73.15,36831.0
2021-07-22 15:50:00,73.15,73.26,73.14,73.23,77757.0,73.15,73.26,73.14,73.23,77757.0
2021-07-22 15:55:00,73.24,73.27,73.14,73.16,155370.0,73.24,73.27,73.14,73.16,155370.0
2021-07-23 09:30:00,73.5,73.62,73.16,73.33,26395.0,73.5,73.62,73.16,73.33,26395.0
2021-07-23 09:35:00,73.33,73.46,73.22,73.33,11118.0,73.33,73.46,73.22,73.33,11118.0
2021-07-23 09:40:00,73.4,73.53,73.36,73.41,41070.0,73.4,73.53,73.36,73.41,41070.0
2021-07-23 09:45:00,73.41,73.61,73.41,73.48,110400.0,73.41,73.61,73.41,73.48,110400.0
2021-07-23 09:50:00,73.46,73.52,73.42,73.51,22880.0,73.46,73.52,73.42,73.51,22880.0
2021-07-23 09:55:00,73.51,73.52,73.37,73.48,11717.0,73.51,73.52,73.37,73.48,11717.0
2021-07-23 10:00:00,73.49,73.49,73.29,73.32,29924.0,73.49,73.49,73.29,73.32,29924.0
2021-07-23 10:05:00,73.29,73.52,73.29,73.47,76438.0,73.29,73.52,73.29,73.47,76438.0
2021-07-23 10:10:00,73.45,73.49,73.4,73.43,23345.0,73.45,73.49,73.4,73.43,23345.0
2021-07-23 10:15:00,73.44,73.51,73.29,73.3,19604.0,73.44,73.51,73.29,73.3,19604.0
2021-07-23 10:20:00,73.29,73.3,73.2,73.25,19785.0,73.29,73.3,73.2,73.25,19785.0
2021-07-23 10:25:00,73.23,73.25,73.12,73.12,16317.0,73.23,73.25,73.12,73.12,16317.0
2021-07-23 10:30:00,73.11,73.14,73.07,73.13,18267.0,73.11,73.14,73.07,73.13,18267.0
2021-07-23 10:35:00,73.13,73.28,73.13,73.2,34567.0,73.13,73.28,73.13,73.2,34567.0
2021-07-23 10:40:00,73.19,73.33,73.19,73.29,9149.0,73.19,73.33,73.19,73.29,9149.0
2021-07-23 10:45:00,73.27,73.28,73.22,73.25,11535.0,73.27,73.28,73.22,73.25,11535.0
2021-07-23 10:50:00,73.25,73.31,73.22,73.31,14953.0,73.25,73.31,73.22,73.31,14953.0
2021-07-23 10:55:00,73.34,73.47,73.32,73.34,11872.0,73.34,73.47,73.32,73.34,11872.0
2021-07-23 11:00:00,73.34,73.54,73.34,73.53,21274.0,73.34,73.54,73.34,73.53,21274.0
2021-07-23 11:05:00,73.53,73.58,73.51,73.56,16155.0,73.53,73.58,73.51,73.56,16155.0
2021-07-23 11:10:00,73.56,73.58,73.54,73.55,16036.0,73.56,73.58,73.54,73.55,16036.0
2021-07-23 11:15:00,73.54,73.65,73.51,73.64,9839.0,73.54,73.65,73.51,73.64,9839.0
2021-07-23 11:20:00,73.65,73.74,73.65,73.72,34587.0,73.65,73.74,73.65,73.72,34587.0
2021-07-23 11:25:00,73.71,73.76,73.67,73.72,31852.0,73.71,73.76,73.67,73.72,31852.0
2021-07-23 11:30:00,73.73,73.85,73.73,73.73,21601.0,73.73,73.85,73.73,73.73,21601.0
2021-07-23 11:35:00,73.73,73.87,73.72,73.83,20274.0,73.73,73.87,73.72,73.83,20274.0
2021-07-23 11:40:00,73.83,73.84,73.78,73.8,15618.0,73.83,73.84,73.78,73.8,15618.0
2021-07-23 11:45:00,73.8,73.84,73.78,73.8,9623.0,73.8,73.84,73.78,73.8,9623.0
2021-07-23 11:50:00,73.8,73.81,73.69,73.7,16623.0,73.8,73.81,73.69,73.7,16623.0
2021-07-23 11:55:00,73.7,73.7,73.58,73.59,13383.0,73.7,73.7,73.58,73.59,13383.0
2021-07-23 12:00:00,73.6,73.75,73.6,73.69,13616.0,73.6,73.75,73.6,73.69,13616.0
2021-07-23 12:05:00,73.7,73.7,73.63,73.64,4297.0,73.7,73.7,73.63,73.64,4297.0
2021-07-23 12:10:00,73.63,73.78,73.62,73.72,41412.0,73.63,73.78,73.62,73.72,41412.0
2021-07-23 12:15:00,73.72,73.73,73.59,73.64,8537.0,73.72,73.73,73.59,73.64,8537.0
2021-07-23 12:20:00,73.65,73.67,73.58,73.61,6484.0,73.65,73.67,73.58,73.61,6484.0
2021-07-23 12:25:00,73.61,73.72,73.57,73.71,7974.0,73.61,73.72,73.57,73.71,7974.0
2021-07-23 12:30:00,73.73,73.73,73.6,73.61,11160.0,73.73,73.73,73.6,73.61,11160.0
2021-07-23 12:35:00,73.6,73.61,73.53,73.58,19544.0,73.6,73.61,73.53,73.58,19544.0
2021-07-23 12:40:00,73.58,73.62,73.56,73.61,7099.0,73.58,73.62,73.56,73.61,7099.0
2021-07-23 12:45:00,73.62,73.66,73.59,73.63,8206.0,73.62,73.66,73.59,73.63,8206.0
2021-07-23 12:50:00,73.61,73.68,73.58,73.64,32535.0,73.61,73.68,73.58,73.64,32535.0
2021-07-23 12:55:00,73.65,73.65,73.6,73.63,8298.0,73.65,73.65,73.6,73.63,8298.0
2021-07-23 13:00:00,73.63,73.7,73.62,73.69,16262.0,73.63,73.7,73.62,73.69,16262.0
2021-07-23 13:05:00,73.7,73.7,73.67,73.69,10618.0,73.7,73.7,73.67,73.69,10618.0
2021-07-23 13:10:00,73.69,73.69,73.63,73.65,7674.0,73.69,73.69,73.63,73.65,7674.0
2021-07-23 13:15:00,73.65,73.66,73.62,73.63,11566.0,73.65,73.66,73.62,73.63,11566.0
2021-07-23 13:20:00,73.62,73.68,73.6,73.66,7065.0,73.62,73.68,73.6,73.66,7065.0
2021-07-23 13:25:00,73.65,73.66,73.61,73.64,8815.0,73.65,73.66,73.61,73.64,8815.0
2021-07-23 13:30:00,73.64,73.68,73.63,73.66,16857.0,73.64,73.68,73.63,73.66,16857.0
2021-07-23 13:35:00,73.66,73.66,73.59,73.65,13796.0,73.66,73.66,73.59,73.65,13796.0
2021-07-23 13:40:00,73.64,73.65,73.62,73.62,5267.0,73.64,73.65,73.62,73.62,5267.0
2021-07-23 13:45:00,73.61,73.66,73.58,73.64,9834.0,73.61,73.66,73.58,73.64,9834.0
2021-07-23 13:50:00,73.64,73.65,73.58,73.62,21354.0,73.64,73.65,73.58,73.62,21354.0
2021-07-23 13:55:00,73.63,73.63,73.6,73.61,4955.0,73.63,73.63,73.6,73.61,4955.0
2021-07-23 14:00:00,73.61,73.62,73.53,73.53,14024.0,73.61,73.62,73.53,73.53,14024.0
2021-07-23 14:05:00,73.53,73.59,73.53,73.58,9433.0,73.53,73.59,73.53,73.58,9433.0
2021-07-23 14:10:00,73.59,73.59,73.54,73.55,6335.0,73.59,73.59,73.54,73.55,6335.0
2021-07-23 14:15:00,73.55,73.55,73.51,73.52,17462.0,73.55,73.55,73.51,73.52,17462.0
2021-07-23 14:20:00,73.52,73.55,73.46,73.46,7130.0,73.52,73.55,73.46,73.46,7130.0
2021-07-23 14:25:00,73.46,73.48,73.44,73.47,10022.0,73.46,73.48,73.44,73.47,10022.0
2021-07-23 14:30:00,73.46,73.46,73.38,73.41,10242.0,73.46,73.46,73.38,73.41,10242.0
2021-07-23 14:35:00,73.41,73.45,73.38,73.45,19615.0,73.41,73.45,73.38,73.45,19615.0
2021-07-23 14:40:00,73.44,73.5,73.44,73.48,9474.0,73.44,73.5,73.44,73.48,9474.0
2021-07-23 14:45:00,73.48,73.52,73.47,73.52,14143.0,73.48,73.52,73.47,73.52,14143.0
2021-07-23 14:50:00,73.51,73.52,73.47,73.48,19753.0,73.51,73.52,73.47,73.48,19753.0
2021-07-23 14:55:00,73.48,73.51,73.47,73.51,19829.0,73.48,73.51,73.47,73.51,19829.0
2021-07-23 15:00:00,73.51,73.55,73.49,73.51,14654.0,73.51,73.55,73.49,73.51,14654.0
2021-07-23 15:05:00,73.51,73.52,73.47,73.48,25763.0,73.51,73.52,73.47,73.48,25763.0
2021-07-23 15:10:00,73.47,73.51,73.37,73.39,35683.0,73.47,73.51,73.37,73.39,35683.0
2021-07-23 15:15:00,73.39,73.46,73.37,73.45,18071.0,73.39,73.46,73.37,73.45,18071.0
2021-07-23 15:20:00,73.45,73.51,73.44,73.5,18284.0,73.45,73.51,73.44,73.5,18284.0
2021-07-23 15:25:00,73.5,73.51,73.45,73.51,32210.0,73.5,73.51,73.45,73.51,32210.0
2021-07-23 15:30:00,73.51,73.58,73.48,73.57,41506.0,73.51,73.58,73.48,73.57,41506.0
2021-07-23 15:35:00,73.56,73.62,73.51,73.51,131185.0,73.56,73.62,73.51,73.51,131185.0
2021-07-23 15:40:00,73.51,73.54,73.33,73.35,151453.0,73.51,73.54,73.33,73.35,151453.0
2021-07-23 15:45:00,73.35,73.41,73.3,73.34,57996.0,73.35,73.41,73.3,73.34,57996.0
2021-07-23 15:50:00,73.35,73.42,73.26,73.28,166764.0,73.35,73.42,73.26,73.28,166764.0
2021-07-23 15:55:00,73.28,73.5,73.2,73.46,353971.0,73.28,73.5,73.2,73.46,353971.0
2021-07-26 09:30:00,73.17,73.35,72.93,73.34,36917.0,73.17,73.35,72.93,73.34,36917.0
2021-07-26 09:35:00,73.34,73.34,73.03,73.28,31654.0,73.34,73.34,73.03,73.28,31654.0
2021-07-26 09:40:00,73.31,73.44,73.31,73.33,18675.0,73.31,73.44,73.31,73.33,18675.0
2021-07-26 09:45:00,73.33,73.4,73.09,73.26,30677.0,73.33,73.4,73.09,73.26,30677.0
2021-07-26 09:50:00,73.27,73.29,73.16,73.21,33945.0,73.27,73.29,73.16,73.21,33945.0
2021-07-26 09:55:00,73.2,73.27,73.18,73.22,22550.0,73.2,73.27,73.18,73.22,22550.0
2021-07-26 10:00:00,73.22,73.27,73.18,73.23,29172.0,73.22,73.27,73.18,73.23,29172.0
2021-07-26 10:05:00,73.25,73.26,73.19,73.21,19607.0,73.25,73.26,73.19,73.21,19607.0
2021-07-26 10:10:00,73.22,73.27,73.18,73.24,28442.0,73.22,73.27,73.18,73.24,28442.0
2021-07-26 10:15:00,73.23,73.26,73.18,73.23,22276.0,73.23,73.26,73.18,73.23,22276.0
2021-07-26 10:20:00,73.23,73.23,72.92,72.93,26723.0,73.23,73.23,72.92,72.93,26723.0
2021-07-26 10:25:00,72.9,73.0,72.88,72.97,19954.0,72.9,73.0,72.88,72.97,19954.0
2021-07-26 10:30:00,72.97,72.97,72.82,72.87,17695.0,72.97,72.97,72.82,72.87,17695.0
2021-07-26 10:35:00,72.86,72.91,72.79,72.88,12706.0,72.86,72.91,72.79,72.88,12706.0
2021-07-26 10:40:00,72.88,72.89,72.61,72.63,19071.0,72.88,72.89,72.61,72.63,19071.0
2021-07-26 10:45:00,72.63,72.82,72.63,72.76,17216.0,72.63,72.82,72.63,72.76,17216.0
2021-07-26 10:50:00,72.76,72.77,72.63,72.72,18188.0,72.76,72.77,72.63,72.72,18188.0
2021-07-26 10:55:00,72.73,72.82,72.71,72.73,23621.0,72.73,72.82,72.71,72.73,23621.0
2021-07-26 11:00:00,72.69,72.75,72.58,72.59,21490.0,72.69,72.75,72.58,72.59,21490.0
2021-07-26 11:05:00,72.59,72.61,72.47,72.57,35255.0,72.59,72.61,72.47,72.57,35255.0
2021-07-26 11:10:00,72.58,72.6,72.52,72.53,15275.0,72.58,72.6,72.52,72.53,15275.0
2021-07-26 11:15:00,72.52,72.63,72.46,72.6,31816.0,72.52,72.63,72.46,72.6,31816.0
2021-07-26 11:20:00,72.6,72.6,72.42,72.5,27957.0,72.6,72.6,72.42,72.5,27957.0
2021-07-26 11:25:00,72.51,72.59,72.44,72.5,61873.0,72.51,72.59,72.44,72.5,61873.0
2021-07-26 11:30:00,72.49,72.5,72.39,72.43,19645.0,72.49,72.5,72.39,72.43,19645.0
2021-07-26 11:35:00,72.43,72.45,72.34,72.34,15750.0,72.43,72.45,72.34,72.34,15750.0
2021-07-26 11:40:00,72.34,72.42,72.32,72.4,30688.0,72.34,72.42,72.32,72.4,30688.0
2021-07-26 11:45:00,72.4,72.45,72.39,72.4,18468.0,72.4,72.45,72.39,72.4,18468.0
2021-07-26 11:50:00,72.4,72.4,72.3,72.32,22572.0,72.4,72.4,72.3,72.32,22572.0
2021-07-26 11:55:00,72.32,72.35,72.17,72.22,16991.0,72.32,72.35,72.17,72.22,16991.0
2021-07-26 12:00:00,72.22,72.22,72.08,72.12,23668.0,72.22,72.22,72.08,72.12,23668.0
2021-07-26 12:05:00,72.13,72.16,72.03,72.03,20137.0,72.13,72.16,72.03,72.03,20137.0
2021-07-26 12:10:00,72.06,72.17,72.04,72.13,30992.0,72.06,72.17,72.04,72.13,30992.0
2021-07-26 12:15:00,72.13,72.19,72.09,72.18,26535.0,72.13,72.19,72.09,72.18,26535.0
2021-07-26 12:20:00,72.19,72.28,72.18,72.19,15906.0,72.19,72.28,72.18,72.19,15906.0
2021-07-26 12:25:00,72.2,72.2,72.07,72.09,30303.0,72.2,72.2,72.07,72.09,30303.0
2021-07-26 12:30:00,72.09,72.1,72.01,72.06,16521.0,72.09,72.1,72.01,72.06,16521.0
2021-07-26 12:35:00,72.06,72.08,72.04,72.06,13323.0,72.06,72.08,72.04,72.06,13323.0
2021-07-26 12:40:00,72.06,72.13,72.02,72.1,26276.0,72.06,72.13,72.02,72.1,26276.0
2021-07-26 12:45:00,72.1,72.12,72.07,72.12,13276.0,72.1,72.12,72.07,72.12,13276.0
2021-07-26 12:50:00,72.12,72.2,72.08,72.08,19246.0,72.12,72.2,72.08,72.08,19246.0
2021-07-26 12:55:00,72.08,72.15,72.01,72.15,37813.0,72.08,72.15,72.01,72.15,37813.0
2021-07-26 13:00:00,72.14,72.16,72.06,72.09,25293.0,72.14,72.16,72.06,72.09,25293.0
2021-07-26 13:05:00,72.1,72.18,72.09,72.17,17824.0,72.1,72.18,72.09,72.17,17824.0
2021-07-26 13:10:00,72.18,72.2,72.13,72.2,15823.0,72.18,72.2,72.13,72.2,15823.0
2021-07-26 13:15:00,72.2,72.33,72.2,72.31,11894.0,72.2,72.33,72.2,72.31,11894.0
2021-07-26 13:20:00,72.32,72.34,72.22,72.22,14318.0,72.32,72.34,72.22,72.22,14318.0
2021-07-26 13:25:00,72.22,72.27,72.21,72.27,14229.0,72.22,72.27,72.21,72.27,14229.0
2021-07-26 13:30:00,72.25,72.3,72.24,72.26,15991.0,72.25,72.3,72.24,72.26,15991.0
2021-07-26 13:35:00,72.26,72.26,72.24,72.26,16862.0,72.26,72.26,72.24,72.26,16862.0
2021-07-26 13:40:00,72.26,72.29,72.25,72.28,15358.0,72.26,72.29,72.25,72.28,15358.0
2021-07-26 13:45:00,72.28,72.41,72.27,72.4,16711.0,72.28,72.41,72.27,72.4,16711.0
2021-07-26 13:50:00,72.4,72.44,72.37,72.43,12444.0,72.4,72.44,72.37,72.43,12444.0
2021-07-26 13:55:00,72.43,72.43,72.33,72.38,15771.0,72.43,72.43,72.33,72.38,15771.0
2021-07-26 14:00:00,72.38,72.41,72.32,72.4,21903.0,72.38,72.41,72.32,72.4,21903.0
2021-07-26 14:05:00,72.4,72.4,72.34,72.37,32746.0,72.4,72.4,72.34,72.37,32746.0
2021-07-26 14:10:00,72.38,72.47,72.37,72.45,24440.0,72.38,72.47,72.37,72.45,24440.0
2021-07-26 14:15:00,72.45,72.48,72.4,72.4,33371.0,72.45,72.48,72.4,72.4,33371.0
2021-07-26 14:20:00,72.39,72.4,72.22,72.28,28709.0,72.39,72.4,72.22,72.28,28709.0
2021-07-26 14:25:00,72.27,72.36,72.23,72.36,43953.0,72.27,72.36,72.23,72.36,43953.0
2021-07-26 14:30:00,72.38,72.56,72.37,72.55,31378.0,72.38,72.56,72.37,72.55,31378.0
2021-07-26 14:35:00,72.57,72.6,72.53,72.58,15706.0,72.57,72.6,72.53,72.58,15706.0
2021-07-26 14:40:00,72.59,72.62,72.49,72.5,11844.0,72.59,72.62,72.49,72.5,11844.0
2021-07-26 14:45:00,72.51,72.52,72.34,72.4,16169.0,72.51,72.52,72.34,72.4,16169.0
2021-07-26 14:50:00,72.39,72.49,72.39,72.44,17171.0,72.39,72.49,72.39,72.44,17171.0
2021-07-26 14:55:00,72.44,72.53,72.42,72.42,52376.0,72.44,72.53,72.42,72.42,52376.0
2021-07-26 15:00:00,72.43,72.47,72.43,72.45,36844.0,72.43,72.47,72.43,72.45,36844.0
2021-07-26 15:05:00,72.45,72.56,72.44,72.56,14945.0,72.45,72.56,72.44,72.56,14945.0
2021-07-26 15:10:00,72.54,72.55,72.5,72.52,9571.0,72.54,72.55,72.5,72.52,9571.0
2021-07-26 15:15:00,72.52,72.6,72.51,72.53,17779.0,72.52,72.6,72.51,72.53,17779.0
2021-07-26 15:20:00,72.54,72.55,72.48,72.5,24429.0,72.54,72.55,72.48,72.5,24429.0
2021-07-26 15:25:00,72.5,72.61,72.49,72.61,35182.0,72.5,72.61,72.49,72.61,35182.0
2021-07-26 15:30:00,72.63,72.65,72.56,72.62,20553.0,72.63,72.65,72.56,72.62,20553.0
2021-07-26 15:35:00,72.62,72.68,72.55,72.65,28711.0,72.62,72.68,72.55,72.65,28711.0
2021-07-26 15:40:00,72.65,72.65,72.57,72.59,25467.0,72.65,72.65,72.57,72.59,25467.0
2021-07-26 15:45:00,72.59,72.68,72.55,72.67,53781.0,72.59,72.68,72.55,72.67,53781.0
2021-07-26 15:50:00,72.67,72.7,72.61,72.69,78405.0,72.67,72.7,72.61,72.69,78405.0
2021-07-26 15:55:00,72.69,72.73,72.51,72.63,228374.0,72.69,72.73,72.51,72.63,228374.0
2021-07-27 09:30:00,69.31,71.1,68.25,69.79,196028.0,69.31,71.1,68.25,69.79,196028.0
2021-07-27 09:35:00,69.77,70.37,69.72,70.17,105085.0,69.77,70.37,69.72,70.17,105085.0
2021-07-27 09:40:00,70.18,70.47,69.1,69.76,336066.0,70.18,70.47,69.1,69.76,336066.0
2021-07-27 09:45:00,69.88,69.93,69.35,69.76,123009.0,69.88,69.93,69.35,69.76,123009.0
2021-07-27 09:50:00,69.81,70.03,69.67,69.92,133752.0,69.81,70.03,69.67,69.92,133752.0
2021-07-27 09:55:00,69.95,70.15,69.88,70.11,83596.0,69.95,70.15,69.88,70.11,83596.0
2021-07-27 10:00:00,70.14,70.15,69.89,70.03,73813.0,70.14,70.15,69.89,70.03,73813.0
2021-07-27 10:05:00,70.04,70.15,69.97,70.0,62452.0,70.04,70.15,69.97,70.0,62452.0
2021-07-27 10:10:00,70.02,70.19,70.0,70.14,49168.0,70.02,70.19,70.0,70.14,49168.0
2021-07-27 10:15:00,70.14,70.24,70.03,70.16,69638.0,70.14,70.24,70.03,70.16,69638.0
2021-07-27 10:20:00,70.17,70.32,70.04,70.04,38576.0,70.17,70.32,70.04,70.04,38576.0
2021-07-27 10:25:00,70.07,70.07,69.85,70.02,54581.0,70.07,70.07,69.85,70.02,54581.0
2021-07-27 10:30:00,70.05,70.45,70.04,70.42,61591.0,70.05,70.45,70.04,70.42,61591.0
2021-07-27 10:35:00,70.4,70.7,70.33,70.63,41158.0,70.4,70.7,70.33,70.63,41158.0
2021-07-27 10:40:00,70.64,70.65,70.51,70.62,34051.0,70.64,70.65,70.51,70.62,34051.0
2021-07-27 10:45:00,70.62,70.63,70.25,70.29,90807.0,70.62,70.63,70.25,70.29,90807.0
2021-07-27 10:50:00,70.31,70.36,70.19,70.19,26117.0,70.31,70.36,70.19,70.19,26117.0
2021-07-27 10:55:00,70.19,70.25,69.98,70.05,39079.0,70.19,70.25,69.98,70.05,39079.0
2021-07-27 11:00:00,70.05,70.12,69.99,70.08,50928.0,70.05,70.12,69.99,70.08,50928.0
2021-07-27 11:05:00,70.11,70.12,69.79,69.82,66520.0,70.11,70.12,69.79,69.82,66520.0
2021-07-27 11:10:00,69.83,69.83,69.53,69.56,93958.0,69.83,69.83,69.53,69.56,93958.0
2021-07-27 11:15:00,69.56,69.62,69.44,69.56,102040.0,69.56,69.62,69.44,69.56,102040.0
2021-07-27 11:20:00,69.56,69.56,69.33,69.41,64259.0,69.56,69.56,69.33,69.41,64259.0
2021-07-27 11:25:00,69.41,69.81,69.37,69.81,43348.0,69.41,69.81,69.37,69.81,43348.0
2021-07-27 11:30:00,69.79,69.82,69.51,69.55,67351.0,69.79,69.82,69.51,69.55,67351.0
2021-07-27 11:35:00,69.55,69.66,69.44,69.6,100940.0,69.55,69.66,69.44,69.6,100940.0
2021-07-27 11:40:00,69.6,69.8,69.57,69.76,35010.0,69.6,69.8,69.57,69.76,35010.0
2021-07-27 11:45:00,69.77,69.9,69.75,69.84,28642.0,69.77,69.9,69.75,69.84,28642.0
2021-07-27 11:50:00,69.83,69.84,69.6,69.64,36148.0,69.83,69.84,69.6,69.64,36148.0
2021-07-27 11:55:00,69.66,69.68,69.48,69.5,33508.0,69.66,69.68,69.48,69.5,33508.0
2021-07-27 12:00:00,69.5,69.54,69.32,69.36,44679.0,69.5,69.54,69.32,69.36,44679.0
2021-07-27 12:05:00,69.37,69.64,69.35,69.64,47604.0,69.37,69.64,69.35,69.64,47604.0
2021-07-27 12:10:00,69.68,69.86,69.68,69.79,24127.0,69.68,69.86,69.68,69.79,24127.0
2021-07-27 12:15:00,69.76,69.86,69.76,69.83,22713.0,69.76,69.86,69.76,69.83,22713.0
2021-07-27 12:20:00,69.81,69.82,69.72,69.77,19150.0,69.81,69.82,69.72,69.77,19150.0
2021-07-27 12:25:00,69.78,69.78,69.65,69.73,24122.0,69.78,69.78,69.65,69.73,24122.0
2021-07-27 12:30:00,69.72,69.72,69.63,69.67,20048.0,69.72,69.72,69.63,69.67,20048.0
2021-07-27 12:35:00,69.69,69.96,69.67,69.95,20419.0,69.69,69.96,69.67,69.95,20419.0
2021-07-27 12:40:00,69.95,70.1,69.95,70.09,53272.0,69.95,70.1,69.95,70.09,53272.0
2021-07-27 12:45:00,70.08,70.09,69.94,69.96,50759.0,70.08,70.09,69.94,69.96,50759.0
2021-07-27 12:50:00,69.97,70.2,69.96,70.19,22875.0,69.97,70.2,69.96,70.19,22875.0
2021-07-27 12:55:00,70.19,70.23,70.07,70.1,24388.0,70.19,70.23,70.07,70.1,24388.0
2021-07-27 13:00:00,70.12,70.25,70.1,70.25,18855.0,70.12,70.25,70.1,70.25,18855.0
2021-07-27 13:05:00,70.25,70.35,70.23,70.32,26859.0,70.25,70.35,70.23,70.32,26859.0
2021-07-27 13:10:00,70.32,70.36,70.25,70.28,17643.0,70.32,70.36,70.25,70.28,17643.0
2021-07-27 13:15:00,70.28,70.29,70.12,70.22,22385.0,70.28,70.29,70.12,70.22,22385.0
2021-07-27 13:20:00,70.24,70.4,70.22,70.4,27581.0,70.24,70.4,70.22,70.4,27581.0
2021-07-27 13:25:00,70.39,70.45,70.28,70.32,38937.0,70.39,70.45,70.28,70.32,38937.0
2021-07-27 13:30:00,70.31,70.35,70.23,70.33,26996.0,70.31,70.35,70.23,70.33,26996.0
2021-07-27 13:35:00,70.33,70.39,70.3,70.33,18324.0,70.33,70.39,70.3,70.33,18324.0
2021-07-27 13:40:00,70.34,70.34,70.08,70.09,26732.0,70.34,70.34,70.08,70.09,26732.0
2021-07-27 13:45:00,70.08,70.11,69.92,69.92,23685.0,70.08,70.11,69.92,69.92,23685.0
2021-07-27 13:50:00,69.9,69.92,69.76,69.82,22339.0,69.9,69.92,69.76,69.82,22339.0
2021-07-27 13:55:00,69.8,69.87,69.74,69.85,49842.0,69.8,69.87,69.74,69.85,49842.0
2021-07-27 14:00:00,69.86,69.95,69.83,69.84,33002.0,69.86,69.95,69.83,69.84,33002.0
2021-07-27 14:05:00,69.84,69.87,69.74,69.78,37935.0,69.84,69.87,69.74,69.78,37935.0
2021-07-27 14:10:00,69.78,69.9,69.76,69.85,39899.0,69.78,69.9,69.76,69.85,39899.0
2021-07-27 14:15:00,69.85,70.07,69.84,70.07,32912.0,69.85,70.07,69.84,70.07,32912.0
2021-07-27 14:20:00,70.03,70.11,69.95,69.95,43156.0,70.03,70.11,69.95,69.95,43156.0
2021-07-27 14:25:00,69.95,70.03,69.85,69.89,31838.0,69.95,70.03,69.85,69.89,31838.0
2021-07-27 14:30:00,69.91,69.98,69.87,69.96,20391.0,69.91,69.98,69.87,69.96,20391.0
2021-07-27 14:35:00,69.95,70.11,69.95,70.11,35656.0,69.95,70.11,69.95,70.11,35656.0
2021-07-27 14:40:00,70.11,70.12,70.04,70.06,33816.0,70.11,70.12,70.04,70.06,33816.0
2021-07-27 14:45:00,70.07,70.11,70.07,70.11,26942.0,70.07,70.11,70.07,70.11,26942.0
2021-07-27 14:50:00,70.09,70.1,70.03,70.09,28139.0,70.09,70.1,70.03,70.09,28139.0
2021-07-27 14:55:00,70.09,70.26,70.08,70.26,26010.0,70.09,70.26,70.08,70.26,26010.0
2021-07-27 15:00:00,70.26,70.28,70.19,70.2,33575.0,70.26,70.28,70.19,70.2,33575.0
2021-07-27 15:05:00,70.2,70.29,70.19,70.19,24705.0,70.2,70.29,70.19,70.19,24705.0
2021-07-27 15:10:00,70.19,70.36,70.19,70.36,32309.0,70.19,70.36,70.19,70.36,32309.0
2021-07-27 15:15:00,70.37,70.38,70.21,70.21,23428.0,70.37,70.38,70.21,70.21,23428.0
2021-07-27 15:20:00,70.2,70.23,70.01,70.02,40227.0,70.2,70.23,70.01,70.02,40227.0
2021-07-27 15:25:00,70.01,70.06,70.0,70.05,39098.0,70.01,70.06,70.0,70.05,39098.0
2021-07-27 15:30:00,70.06,70.07,69.99,70.0,92331.0,70.06,70.07,69.99,70.0,92331.0
2021-07-27 15:35:00,70.0,70.22,69.94,70.17,145862.0,70.0,70.22,69.94,70.17,145862.0
2021-07-27 15:40:00,70.17,70.31,70.12,70.26,143499.0,70.17,70.31,70.12,70.26,143499.0
2021-07-27 15:45:00,70.26,70.49,70.25,70.32,149361.0,70.26,70.49,70.25,70.32,149361.0
2021-07-27 15:50:00,70.34,70.49,70.33,70.4,250421.0,70.34,70.49,70.33,70.4,250421.0
2021-07-27 15:55:00,70.4,70.49,70.37,70.49,406853.0,70.4,70.49,70.37,70.49,406853.0
2021-07-28 09:30:00,70.53,70.53,69.64,70.03,63225.0,70.53,70.53,69.64,70.03,63225.0
2021-07-28 09:35:00,69.98,70.09,69.69,69.76,17501.0,69.98,70.09,69.69,69.76,17501.0
2021-07-28 09:40:00,69.85,70.21,69.75,70.07,26388.0,69.85,70.21,69.75,70.07,26388.0
2021-07-28 09:45:00,70.11,70.16,69.74,69.77,86718.0,70.11,70.16,69.74,69.77,86718.0
2021-07-28 09:50:00,69.79,69.87,69.46,69.52,72749.0,69.79,69.87,69.46,69.52,72749.0
2021-07-28 09:55:00,69.5,69.76,69.49,69.65,66139.0,69.5,69.76,69.49,69.65,66139.0
2021-07-28 10:00:00,69.68,70.08,69.66,70.02,31538.0,69.68,70.08,69.66,70.02,31538.0
2021-07-28 10:05:00,70.03,70.09,69.77,69.77,18459.0,70.03,70.09,69.77,69.77,18459.0
2021-07-28 10:10:00,69.73,69.82,69.7,69.7,36074.0,69.73,69.82,69.7,69.7,36074.0
2021-07-28 10:15:00,69.69,69.82,69.52,69.63,60380.0,69.69,69.82,69.52,69.63,60380.0
2021-07-28 10:20:00,69.63,69.7,69.52,69.61,45019.0,69.63,69.7,69.52,69.61,45019.0
2021-07-28 10:25:00,69.57,69.75,69.46,69.6,61931.0,69.57,69.75,69.46,69.6,61931.0
2021-07-28 10:30:00,69.58,69.84,69.58,69.81,13695.0,69.58,69.84,69.58,69.81,13695.0
2021-07-28 10:35:00,69.76,69.76,69.55,69.56,23983.0,69.76,69.76,69.55,69.56,23983.0
2021-07-28 10:40:00,69.59,69.62,69.48,69.53,16187.0,69.59,69.62,69.48,69.53,16187.0
2021-07-28 10:45:00,69.52,69.62,69.48,69.54,19225.0,69.52,69.62,69.48,69.54,19225.0
2021-07-28 10:50:00,69.56,69.73,69.54,69.7,17303.0,69.56,69.73,69.54,69.7,17303.0
2021-07-28 10:55:00,69.7,69.81,69.67,69.81,15552.0,69.7,69.81,69.67,69.81,15552.0
2021-07-28 11:00:00,69.85,70.13,69.84,70.08,22007.0,69.85,70.13,69.84,70.08,22007.0
2021-07-28 11:05:00,70.05,70.07,69.94,70.04,31724.0,70.05,70.07,69.94,70.04,31724.0
2021-07-28 11:10:00,70.06,70.07,69.97,70.03,20721.0,70.06,70.07,69.97,70.03,20721.0
2021-07-28 11:15:00,70.05,70.1,70.0,70.06,14475.0,70.05,70.1,70.0,70.06,14475.0
2021-07-28 11:20:00,70.04,70.26,70.03,70.16,18273.0,70.04,70.26,70.03,70.16,18273.0
2021-07-28 11:25:00,70.16,70.23,70.13,70.22,16580.0,70.16,70.23,70.13,70.22,16580.0
2021-07-28 11:30:00,70.22,70.39,70.2,70.31,18291.0,70.22,70.39,70.2,70.31,18291.0
2021-07-28 11:35:00,70.3,70.42,70.25,70.36,12863.0,70.3,70.42,70.25,70.36,12863.0
2021-07-28 11:40:00,70.37,70.44,70.36,70.36,17833.0,70.37,70.44,70.36,70.36,17833.0
2021-07-28 11:45:00,70.37,70.41,70.29,70.29,13483.0,70.37,70.41,70.29,70.29,13483.0
2021-07-28 11:50:00,70.29,70.38,70.24,70.38,13822.0,70.29,70.38,70.24,70.38,13822.0
2021-07-28 11:55:00,70.36,70.36,70.24,70.28,16515.0,70.36,70.36,70.24,70.28,16515.0
2021-07-28 12:00:00,70.28,70.29,70.03,70.04,23067.0,70.28,70.29,70.03,70.04,23067.0
2021-07-28 12:05:00,70.03,70.03,69.88,69.94,23553.0,70.03,70.03,69.88,69.94,23553.0
2021-07-28 12:10:00,69.93,70.07,69.91,70.01,13518.0,69.93,70.07,69.91,70.01,13518.0
2021-07-28 12:15:00,70.01,70.12,69.98,70.03,11587.0,70.01,70.12,69.98,70.03,11587.0
2021-07-28 12:20:00,70.04,70.1,70.01,70.07,8746.0,70.04,70.1,70.01,70.07,8746.0
2021-07-28 12:25:00,70.08,70.21,70.07,70.18,13833.0,70.08,70.21,70.07,70.18,13833.0
2021-07-28 12:30:00,70.18,70.22,70.06,70.08,132742.0,70.18,70.22,70.06,70.08,132742.0
2021-07-28 12:35:00,70.08,70.11,69.71,69.74,69544.0,70.08,70.11,69.71,69.74,69544.0
2021-07-28 12:40:00,69.73,69.74,69.54,69.54,101447.0,69.73,69.74,69.54,69.54,101447.0
2021-07-28 12:45:00,69.55,69.61,69.47,69.57,16339.0,69.55,69.61,69.47,69.57,16339.0
2021-07-28 12:50:00,69.58,69.62,69.52,69.56,12852.0,69.58,69.62,69.52,69.56,12852.0
2021-07-28 12:55:00,69.56,69.71,69.55,69.67,13591.0,69.56,69.71,69.55,69.67,13591.0
2021-07-28 13:00:00,69.67,69.71,69.56,69.65,209327.0,69.67,69.71,69.56,69.65,209327.0
2021-07-28 13:05:00,69.66,69.74,69.58,69.66,11493.0,69.66,69.74,69.58,69.66,11493.0
2021-07-28 13:10:00,69.67,69.75,69.61,69.62,7214.0,69.67,69.75,69.61,69.62,7214.0
2021-07-28 13:15:00,69.62,69.66,69.53,69.54,13079.0,69.62,69.66,69.53,69.54,13079.0
2021-07-28 13:20:00,69.57,69.71,69.53,69.7,12414.0,69.57,69.71,69.53,69.7,12414.0
2021-07-28 13:25:00,69.7,69.7,69.62,69.65,10309.0,69.7,69.7,69.62,69.65,10309.0
2021-07-28 13:30:00,69.64,69.65,69.54,69.55,7172.0,69.64,69.65,69.54,69.55,7172.0
2021-07-28 13:35:00,69.55,69.69,69.55,69.69,10698.0,69.55,69.69,69.55,69.69,10698.0
2021-07-28 13:40:00,69.7,69.77,69.63,69.75,11459.0,69.7,69.77,69.63,69.75,11459.0
2021-07-28 13:45:00,69.74,69.75,69.68,69.7,10195.0,69.74,69.75,69.68,69.7,10195.0
2021-07-28 13:50:00,69.7,69.7,69.64,69.66,21159.0,69.7,69.7,69.64,69.66,21159.0
2021-07-28 13:55:00,69.68,69.83,69.68,69.76,13430.0,69.68,69.83,69.68,69.76,13430.0
2021-07-28 14:00:00,69.75,69.88,69.7,69.84,16632.0,69.75,69.88,69.7,69.84,16632.0
2021-07-28 14:05:00,69.84,69.85,69.68,69.81,12271.0,69.84,69.85,69.68,69.81,12271.0
2021-07-28 14:10:00,69.82,69.92,69.82,69.87,12337.0,69.82,69.92,69.82,69.87,12337.0
2021-07-28 14:15:00,69.86,69.86,69.76,69.85,10109.0,69.86,69.86,69.76,69.85,10109.0
2021-07-28 14:20:00,69.84,69.91,69.82,69.89,11246.0,69.84,69.91,69.82,69.89,11246.0
2021-07-28 14:25:00,69.88,69.88,69.78,69.81,18618.0,69.88,69.88,69.78,69.81,18618.0
2021-07-28 14:30:00,69.81,69.82,69.72,69.81,21567.0,69.81,69.82,69.72,69.81,21567.0
2021-07-28 14:35:00,69.84,69.87,69.81,69.84,26270.0,69.84,69.87,69.81,69.84,26270.0
2021-07-28 14:40:00,69.84,69.97,69.84,69.96,52522.0,69.84,69.97,69.84,69.96,52522.0
2021-07-28 14:45:00,69.97,70.14,69.97,70.1,18592.0,69.97,70.14,69.97,70.1,18592.0
2021-07-28 14:50:00,70.11,70.19,70.08,70.09,13042.0,70.11,70.19,70.08,70.09,13042.0
2021-07-28 14:55:00,70.09,70.13,70.06,70.11,13410.0,70.09,70.13,70.06,70.11,13410.0
2021-07-28 15:00:00,70.11,70.15,70.0,70.02,22380.0,70.11,70.15,70.0,70.02,22380.0
2021-07-28 15:05:00,70.01,70.17,70.01,70.01,24706.0,70.01,70.17,70.01,70.01,24706.0
2021-07-28 15:10:00,70.03,70.06,69.98,70.0,37957.0,70.03,70.06,69.98,70.0,37957.0
2021-07-28 15:15:00,70.0,70.03,69.97,70.0,47546.0,70.0,70.03,69.97,70.0,47546.0
2021-07-28 15:20:00,70.01,70.06,69.99,70.03,31430.0,70.01,70.06,69.99,70.03,31430.0
2021-07-28 15:25:00,70.03,70.08,70.0,70.03,22355.0,70.03,70.08,70.0,70.03,22355.0
2021-07-28 15:30:00,70.01,70.11,69.96,69.98,28774.0,70.01,70.11,69.96,69.98,28774.0
2021-07-28 15:35:00,69.98,70.0,69.84,69.85,30114.0,69.98,70.0,69.84,69.85,30114.0
2021-07-28 15:40:00,69.85,69.9,69.77,69.82,48183.0,69.85,69.9,69.77,69.82,48183.0
2021-07-28 15:45:00,69.81,70.04,69.77,69.83,154192.0,69.81,70.04,69.77,69.83,154192.0
2021-07-28 15:50:00,69.83,69.86,69.76,69.81,241962.0,69.83,69.86,69.76,69.81,241962.0
2021-07-28 15:55:00,69.8,69.81,69.67,69.75,299501.0,69.8,69.81,69.67,69.75,299501.0
2021-07-29 09:30:00,70.0,70.03,69.71,69.75,59617.0,70.0,70.03,69.71,69.75,59617.0
2021-07-29 09:35:00,69.75,69.85,69.5,69.55,15700.0,69.75,69.85,69.5,69.55,15700.0
2021-07-29 09:40:00,69.54,69.54,69.42,69.52,78961.0,69.54,69.54,69.42,69.52,78961.0
2021-07-29 09:45:00,69.48,69.54,69.34,69.53,43947.0,69.48,69.54,69.34,69.53,43947.0
2021-07-29 09:50:00,69.5,69.51,69.3,69.43,79600.0,69.5,69.51,69.3,69.43,79600.0
2021-07-29 09:55:00,69.43,69.7,69.42,69.58,25299.0,69.43,69.7,69.42,69.58,25299.0
2021-07-29 10:00:00,69.56,69.65,69.39,69.65,62915.0,69.56,69.65,69.39,69.65,62915.0
2021-07-29 10:05:00,69.63,69.64,69.47,69.47,28676.0,69.63,69.64,69.47,69.47,28676.0
2021-07-29 10:10:00,69.47,69.61,69.43,69.49,57290.0,69.47,69.61,69.43,69.49,57290.0
2021-07-29 10:15:00,69.47,69.59,69.45,69.51,23923.0,69.47,69.59,69.45,69.51,23923.0
2021-07-29 10:20:00,69.51,69.64,69.45,69.59,32195.0,69.51,69.64,69.45,69.59,32195.0
2021-07-29 10:25:00,69.56,69.62,69.47,69.49,14347.0,69.56,69.62,69.47,69.49,14347.0
2021-07-29 10:30:00,69.5,69.61,69.44,69.59,48168.0,69.5,69.61,69.44,69.59,48168.0
2021-07-29 10:35:00,69.58,69.59,69.48,69.49,26141.0,69.58,69.59,69.48,69.49,26141.0
2021-07-29 10:40:00,69.49,69.55,69.42,69.53,24649.0,69.49,69.55,69.42,69.53,24649.0
2021-07-29 10:45:00,69.53,69.65,69.52,69.64,17410.0,69.53,69.65,69.52,69.64,17410.0
2021-07-29 10:50:00,69.63,69.71,69.63,69.65,10709.0,69.63,69.71,69.63,69.65,10709.0
2021-07-29 10:55:00,69.65,69.65,69.57,69.58,13040.0,69.65,69.65,69.57,69.58,13040.0
2021-07-29 11:00:00,69.58,69.71,69.58,69.63,18198.0,69.58,69.71,69.58,69.63,18198.0
2021-07-29 11:05:00,69.64,69.64,69.55,69.56,8695.0,69.64,69.64,69.55,69.56,8695.0
2021-07-29 11:10:00,69.55,69.61,69.54,69.6,6580.0,69.55,69.61,69.54,69.6,6580.0
2021-07-29 11:15:00,69.61,69.61,69.48,69.49,13768.0,69.61,69.61,69.48,69.49,13768.0
2021-07-29 11:20:00,69.49,69.55,69.44,69.55,15200.0,69.49,69.55,69.44,69.55,15200.0
2021-07-29 11:25:00,69.54,69.54,69.5,69.5,8050.0,69.54,69.54,69.5,69.5,8050.0
2021-07-29 11:30:00,69.5,69.54,69.48,69.52,11238.0,69.5,69.54,69.48,69.52,11238.0
2021-07-29 11:35:00,69.52,69.55,69.48,69.51,15571.0,69.52,69.55,69.48,69.51,15571.0
2021-07-29 11:40:00,69.5,69.54,69.49,69.53,9355.0,69.5,69.54,69.49,69.53,9355.0
2021-07-29 11:45:00,69.53,69.6,69.53,69.55,9911.0,69.53,69.6,69.53,69.55,9911.0
2021-07-29 11:50:00,69.56,69.61,69.54,69.6,9226.0,69.56,69.61,69.54,69.6,9226.0
2021-07-29 11:55:00,69.62,69.69,69.61,69.66,9297.0,69.62,69.69,69.61,69.66,9297.0
2021-07-29 12:00:00,69.66,69.72,69.63,69.72,14583.0,69.66,69.72,69.63,69.72,14583.0
2021-07-29 12:05:00,69.73,69.77,69.71,69.76,13758.0,69.73,69.77,69.71,69.76,13758.0
2021-07-29 12:10:00,69.75,69.8,69.74,69.74,10563.0,69.75,69.8,69.74,69.74,10563.0
2021-07-29 12:15:00,69.73,69.75,69.69,69.73,27735.0,69.73,69.75,69.69,69.73,27735.0
2021-07-29 12:20:00,69.72,69.73,69.63,69.65,18748.0,69.72,69.73,69.63,69.65,18748.0
2021-07-29 12:25:00,69.65,69.65,69.57,69.58,13995.0,69.65,69.65,69.57,69.58,13995.0
2021-07-29 12:30:00,69.58,69.58,69.52,69.52,17998.0,69.58,69.58,69.52,69.52,17998.0
2021-07-29 12:35:00,69.52,69.59,69.52,69.59,9371.0,69.52,69.59,69.52,69.59,9371.0
2021-07-29 12:40:00,69.59,69.64,69.58,69.61,7549.0,69.59,69.64,69.58,69.61,7549.0
2021-07-29 12:45:00,69.62,69.63,69.56,69.59,9723.0,69.62,69.63,69.56,69.59,9723.0
2021-07-29 12:50:00,69.59,69.59,69.51,69.54,10472.0,69.59,69.59,69.51,69.54,10472.0
2021-07-29 12:55:00,69.54,69.61,69.54,69.6,9365.0,69.54,69.61,69.54,69.6,9365.0
2021-07-29 13:00:00,69.59,69.66,69.59,69.63,8785.0,69.59,69.66,69.59,69.63,8785.0
2021-07-29 13:05:00,69.63,69.76,69.63,69.67,11530.0,69.63,69.76,69.63,69.67,11530.0
2021-07-29 13:10:00,69.68,69.75,69.67,69.74,6598.0,69.68,69.75,69.67,69.74,6598.0
2021-07-29 13:15:00,69.73,69.76,69.69,69.72,14341.0,69.73,69.76,69.69,69.72,14341.0
2021-07-29 13:20:00,69.71,69.72,69.64,69.64,7845.0,69.71,69.72,69.64,69.64,7845.0
2021-07-29 13:25:00,69.65,69.68,69.64,69.68,4591.0,69.65,69.68,69.64,69.68,4591.0
2021-07-29 13:30:00,69.67,69.69,69.63,69.67,6628.0,69.67,69.69,69.63,69.67,6628.0
2021-07-29 13:35:00,69.66,69.67,69.61,69.62,4657.0,69.66,69.67,69.61,69.62,4657.0
2021-07-29 13:40:00,69.62,69.62,69.56,69.57,8232.0,69.62,69.62,69.56,69.57,8232.0
2021-07-29 13:45:00,69.57,69.59,69.56,69.56,5712.0,69.57,69.59,69.56,69.56,5712.0
2021-07-29 13:50:00,69.56,69.57,69.53,69.53,8099.0,69.56,69.57,69.53,69.53,8099.0
2021-07-29 13:55:00,69.53,69.53,69.49,69.51,12252.0,69.53,69.53,69.49,69.51,12252.0
2021-07-29 14:00:00,69.51,69.52,69.45,69.46,33400.0,69.51,69.52,69.45,69.46,33400.0
2021-07-29 14:05:00,69.46,69.49,69.44,69.46,7451.0,69.46,69.49,69.44,69.46,7451.0
2021-07-29 14:10:00,69.47,69.48,69.43,69.48,9362.0,69.47,69.48,69.43,69.48,9362.0
2021-07-29 14:15:00,69.47,69.47,69.37,69.39,10216.0,69.47,69.47,69.37,69.39,10216.0
2021-07-29 14:20:00,69.39,69.4,69.34,69.37,13455.0,69.39,69.4,69.34,69.37,13455.0
2021-07-29 14:25:00,69.37,69.38,69.31,69.34,8242.0,69.37,69.38,69.31,69.34,8242.0
2021-07-29 14:30:00,69.34,69.38,69.34,69.37,7023.0,69.34,69.38,69.34,69.37,7023.0
2021-07-29 14:35:00,69.36,69.4,69.33,69.34,12022.0,69.36,69.4,69.33,69.34,12022.0
2021-07-29 14:40:00,69.34,69.35,69.13,69.17,35022.0,69.34,69.35,69.13,69.17,35022.0
2021-07-29 14:45:00,69.17,69.17,69.1,69.12,26933.0,69.17,69.17,69.1,69.12,26933.0
2021-07-29 14:50:00,69.13,69.14,69.07,69.08,27812.0,69.13,69.14,69.07,69.08,27812.0
2021-07-29 14:55:00,69.08,69.17,69.08,69.14,17089.0,69.08,69.17,69.08,69.14,17089.0
2021-07-29 15:00:00,69.14,69.15,69.08,69.11,19052.0,69.14,69.15,69.08,69.11,19052.0
2021-07-29 15:05:00,69.11,69.11,69.04,69.05,20456.0,69.11,69.11,69.04,69.05,20456.0
2021-07-29 15:10:00,69.04,69.05,68.94,68.96,34855.0,69.04,69.05,68.94,68.96,34855.0
2021-07-29 15:15:00,68.95,68.95,68.85,68.86,33004.0,68.95,68.95,68.85,68.86,33004.0
2021-07-29 15:20:00,68.85,68.87,68.81,68.84,21412.0,68.85,68.87,68.81,68.84,21412.0
2021-07-29 15:25:00,68.84,69.0,68.84,68.98,26297.0,68.84,69.0,68.84,68.98,26297.0
2021-07-29 15:30:00,68.98,69.01,68.93,69.01,40791.0,68.98,69.01,68.93,69.01,40791.0
2021-07-29 15:35:00,69.01,69.13,68.99,69.12,76604.0,69.01,69.13,68.99,69.12,76604.0
2021-07-29 15:40:00,69.12,69.19,69.08,69.14,99298.0,69.12,69.19,69.08,69.14,99298.0
2021-07-29 15:45:00,69.14,69.23,69.1,69.2,67865.0,69.14,69.23,69.1,69.2,67865.0
2021-07-29 15:50:00,69.18,69.24,69.14,69.21,104368.0,69.18,69.24,69.14,69.21,104368.0
2021-07-29 15:55:00,69.2,69.22,69.06,69.06,194693.0,69.2,69.22,69.06,69.06,194693.0
2021-07-30 09:30:00,68.89,69.13,68.82,69.06,41337.0,68.89,69.13,68.82,69.06,41337.0
2021-07-30 09:35:00,69.0,69.03,68.79,68.96,21777.0,69.0,69.03,68.79,68.96,21777.0
2021-07-30 09:40:00,68.92,69.02,68.82,68.88,14038.0,68.92,69.02,68.82,68.88,14038.0
2021-07-30 09:45:00,68.89,69.12,68.85,69.05,48620.0,68.89,69.12,68.85,69.05,48620.0
2021-07-30 09:50:00,69.06,69.11,68.91,69.03,35618.0,69.06,69.11,68.91,69.03,35618.0
2021-07-30 09:55:00,69.04,69.09,68.84,68.84,18426.0,69.04,69.09,68.84,68.84,18426.0
2021-07-30 10:00:00,68.81,68.82,68.63,68.66,19492.0,68.81,68.82,68.63,68.66,19492.0
2021-07-30 10:05:00,68.65,68.79,68.62,68.77,35411.0,68.65,68.79,68.62,68.77,35411.0
2021-07-30 10:10:00,68.78,68.92,68.68,68.91,16355.0,68.78,68.92,68.68,68.91,16355.0
2021-07-30 10:15:00,68.89,68.89,68.75,68.76,15360.0,68.89,68.89,68.75,68.76,15360.0
2021-07-30 10:20:00,68.75,68.89,68.71,68.71,16263.0,68.75,68.89,68.71,68.71,16263.0
2021-07-30 10:25:00,68.68,68.68,68.53,68.58,16919.0,68.68,68.68,68.53,68.58,16919.0
2021-07-30 10:30:00,68.6,68.8,68.59,68.76,11612.0,68.6,68.8,68.59,68.76,11612.0
2021-07-30 10:35:00,68.75,68.85,68.73,68.82,13967.0,68.75,68.85,68.73,68.82,13967.0
2021-07-30 10:40:00,68.81,68.86,68.73,68.76,10329.0,68.81,68.86,68.73,68.76,10329.0
2021-07-30 10:45:00,68.77,68.82,68.67,68.71,10008.0,68.77,68.82,68.67,68.71,10008.0
2021-07-30 10:50:00,68.72,68.82,68.7,68.8,11749.0,68.72,68.82,68.7,68.8,11749.0
2021-07-30 10:55:00,68.8,68.82,68.76,68.78,14367.0,68.8,68.82,68.76,68.78,14367.0
2021-07-30 11:00:00,68.77,68.84,68.77,68.82,22570.0,68.77,68.84,68.77,68.82,22570.0
2021-07-30 11:05:00,68.82,69.08,68.81,69.04,71163.0,68.82,69.08,68.81,69.04,71163.0
2021-07-30 11:10:00,69.05,69.1,68.97,68.98,26368.0,69.05,69.1,68.97,68.98,26368.0
2021-07-30 11:15:00,68.99,69.1,68.98,69.06,15422.0,68.99,69.1,68.98,69.06,15422.0
2021-07-30 11:20:00,69.07,69.07,69.0,69.05,11035.0,69.07,69.07,69.0,69.05,11035.0
2021-07-30 11:25:00,69.06,69.08,68.94,69.0,7623.0,69.06,69.08,68.94,69.0,7623.0
2021-07-30 11:30:00,69.01,69.03,68.9,68.91,8108.0,69.01,69.03,68.9,68.91,8108.0
2021-07-30 11:35:00,68.91,69.17,68.91,69.17,44546.0,68.91,69.17,68.91,69.17,44546.0
2021-07-30 11:40:00,69.17,69.3,69.15,69.22,17211.0,69.17,69.3,69.15,69.22,17211.0
2021-07-30 11:45:00,69.22,69.32,69.19,69.25,21246.0,69.22,69.32,69.19,69.25,21246.0
2021-07-30 11:50:00,69.24,69.29,69.18,69.19,11412.0,69.24,69.29,69.18,69.19,11412.0
2021-07-30 11:55:00,69.2,69.33,69.15,69.32,26616.0,69.2,69.33,69.15,69.32,26616.0
2021-07-30 12:00:00,69.31,69.34,69.19,69.21,18532.0,69.31,69.34,69.19,69.21,18532.0
2021-07-30 12:05:00,69.23,69.24,69.12,69.15,7218.0,69.23,69.24,69.12,69.15,7218.0
2021-07-30 12:10:00,69.16,69.22,69.16,69.17,10275.0,69.16,69.22,69.16,69.17,10275.0
2021-07-30 12:15:00,69.17,69.23,69.14,69.23,13866.0,69.17,69.23,69.14,69.23,13866.0
2021-07-30 12:20:00,69.23,69.27,69.21,69.24,6455.0,69.23,69.27,69.21,69.24,6455.0
2021-07-30 12:25:00,69.23,69.3,69.17,69.26,16387.0,69.23,69.3,69.17,69.26,16387.0
2021-07-30 12:30:00,69.26,69.33,69.23,69.23,110360.0,69.26,69.33,69.23,69.23,110360.0
2021-07-30 12:35:00,69.23,69.23,69.17,69.17,22190.0,69.23,69.23,69.17,69.17,22190.0
2021-07-30 12:40:00,69.17,69.26,69.16,69.19,12366.0,69.17,69.26,69.16,69.19,12366.0
2021-07-30 12:45:00,69.19,69.2,69.1,69.1,9858.0,69.19,69.2,69.1,69.1,9858.0
2021-07-30 12:50:00,69.1,69.14,69.03,69.03,42396.0,69.1,69.14,69.03,69.03,42396.0
2021-07-30 12:55:00,69.03,69.09,69.03,69.09,15875.0,69.03,69.09,69.03,69.09,15875.0
2021-07-30 13:00:00,69.08,69.16,69.05,69.12,30289.0,69.08,69.16,69.05,69.12,30289.0
2021-07-30 13:05:00,69.13,69.14,69.0,69.0,33401.0,69.13,69.14,69.0,69.0,33401.0
2021-07-30 13:10:00,68.98,69.03,68.97,69.0,13166.0,68.98,69.03,68.97,69.0,13166.0
2021-07-30 13:15:00,68.99,69.13,68.97,69.12,59610.0,68.99,69.13,68.97,69.12,59610.0
2021-07-30 13:20:00,69.11,69.16,69.1,69.11,19194.0,69.11,69.16,69.1,69.11,19194.0
2021-07-30 13:25:00,69.1,69.1,69.02,69.09,15868.0,69.1,69.1,69.02,69.09,15868.0
2021-07-30 13:30:00,69.09,69.19,69.09,69.13,26096.0,69.09,69.19,69.09,69.13,26096.0
2021-07-30 13:35:00,69.14,69.18,69.13,69.18,15971.0,69.14,69.18,69.13,69.18,15971.0
2021-07-30 13:40:00,69.18,69.24,69.18,69.21,10826.0,69.18,69.24,69.18,69.21,10826.0
2021-07-30 13:45:00,69.22,69.22,69.12,69.16,19951.0,69.22,69.22,69.12,69.16,19951.0
2021-07-30 13:50:00,69.16,69.18,69.09,69.09,13992.0,69.16,69.18,69.09,69.09,13992.0
2021-07-30 13:55:00,69.1,69.11,69.07,69.09,16337.0,69.1,69.11,69.07,69.09,16337.0
2021-07-30 14:00:00,69.1,69.11,69.07,69.09,16774.0,69.1,69.11,69.07,69.09,16774.0
2021-07-30 14:05:00,69.09,69.14,69.07,69.12,28243.0,69.09,69.14,69.07,69.12,28243.0
2021-07-30 14:10:00,69.11,69.13,69.08,69.09,26668.0,69.11,69.13,69.08,69.09,26668.0
2021-07-30 14:15:00,69.09,69.1,69.05,69.08,22526.0,69.09,69.1,69.05,69.08,22526.0
2021-07-30 14:20:00,69.07,69.1,69.05,69.08,16239.0,69.07,69.1,69.05,69.08,16239.0
2021-07-30 14:25:00,69.07,69.08,69.01,69.05,16392.0,69.07,69.08,69.01,69.05,16392.0
2021-07-30 14:30:00,69.05,69.13,69.04,69.12,15891.0,69.05,69.13,69.04,69.12,15891.0
2021-07-30 14:35:00,69.13,69.15,69.09,69.12,20838.0,69.13,69.15,69.09,69.12,20838.0
2021-07-30 14:40:00,69.12,69.26,69.12,69.22,55706.0,69.12,69.26,69.12,69.22,55706.0
2021-07-30 14:45:00,69.22,69.24,69.17,69.21,136791.0,69.22,69.24,69.17,69.21,136791.0
2021-07-30 14:50:00,69.21,69.21,69.14,69.14,52043.0,69.21,69.21,69.14,69.14,52043.0
2021-07-30 14:55:00,69.15,69.19,69.14,69.18,54213.0,69.15,69.19,69.14,69.18,54213.0
2021-07-30 15:00:00,69.19,69.19,69.15,69.16,16027.0,69.19,69.19,69.15,69.16,16027.0
2021-07-30 15:05:00,69.17,69.17,69.06,69.09,36628.0,69.17,69.17,69.06,69.09,36628.0
2021-07-30 15:10:00,69.09,69.09,68.98,69.01,52248.0,69.09,69.09,68.98,69.01,52248.0
2021-07-30 15:15:00,69.01,69.01,68.95,68.96,27728.0,69.01,69.01,68.95,68.96,27728.0
2021-07-30 15:20:00,68.96,68.96,68.81,68.85,21932.0,68.96,68.96,68.81,68.85,21932.0
2021-07-30 15:25:00,68.84,68.84,68.74,68.76,100581.0,68.84,68.84,68.74,68.76,100581.0
2021-07-30 15:30:00,68.76,68.81,68.73,68.76,76949.0,68.76,68.81,68.73,68.76,76949.0
2021-07-30 15:35:00,68.77,68.85,68.75,68.77,33391.0,68.77,68.85,68.75,68.77,33391.0
2021-07-30 15:40:00,68.78,68.81,68.65,68.66,45688.0,68.78,68.81,68.65,68.66,45688.0
2021-07-30 15:45:00,68.67,68.7,68.58,68.58,74550.0,68.67,68.7,68.58,68.58,74550.0
2021-07-30 15:50:00,68.59,68.65,68.53,68.59,104783.0,68.59,68.65,68.53,68.59,104783.0
2021-07-30 15:55:00,68.58,68.69,68.5,68.57,410334.0,68.58,68.69,68.5,68.57,410334.0
2021-08-02 09:30:00,68.62,68.89,68.57,68.69,53621.0,68.62,68.89,68.57,68.69,53621.0
2021-08-02 09:35:00,68.7,68.91,68.68,68.84,19606.0,68.7,68.91,68.68,68.84,19606.0
2021-08-02 09:40:00,68.81,69.02,68.79,68.98,10214.0,68.81,69.02,68.79,68.98,10214.0
2021-08-02 09:45:00,69.02,69.17,68.95,69.17,33668.0,69.02,69.17,68.95,69.17,33668.0
2021-08-02 09:50:00,69.18,69.42,69.11,69.13,26874.0,69.18,69.42,69.11,69.13,26874.0
2021-08-02 09:55:00,69.11,69.14,69.05,69.11,13444.0,69.11,69.14,69.05,69.11,13444.0
2021-08-02 10:00:00,69.07,69.15,68.93,69.12,34523.0,69.07,69.15,68.93,69.12,34523.0
2021-08-02 10:05:00,69.13,69.36,69.11,69.36,16746.0,69.13,69.36,69.11,69.36,16746.0
2021-08-02 10:10:00,69.38,69.54,69.36,69.47,32778.0,69.38,69.54,69.36,69.47,32778.0
2021-08-02 10:15:00,69.47,69.68,69.47,69.62,43201.0,69.47,69.68,69.47,69.62,43201.0
2021-08-02 10:20:00,69.6,69.62,69.52,69.6,14641.0,69.6,69.62,69.52,69.6,14641.0
2021-08-02 10:25:00,69.61,69.8,69.56,69.75,32592.0,69.61,69.8,69.56,69.75,32592.0
2021-08-02 10:30:00,69.73,69.9,69.69,69.81,24887.0,69.73,69.9,69.69,69.81,24887.0
2021-08-02 10:35:00,69.81,69.83,69.71,69.74,18615.0,69.81,69.83,69.71,69.74,18615.0
2021-08-02 10:40:00,69.76,69.94,69.74,69.9,18046.0,69.76,69.94,69.74,69.9,18046.0
2021-08-02 10:45:00,69.88,69.92,69.79,69.81,27166.0,69.88,69.92,69.79,69.81,27166.0
2021-08-02 10:50:00,69.83,69.85,69.71,69.73,19639.0,69.83,69.85,69.71,69.73,19639.0
2021-08-02 10:55:00,69.71,69.71,69.54,69.63,33106.0,69.71,69.71,69.54,69.63,33106.0
2021-08-02 11:00:00,69.62,69.7,69.61,69.65,27403.0,69.62,69.7,69.61,69.65,27403.0
2021-08-02 11:05:00,69.64,69.89,69.58,69.87,112261.0,69.64,69.89,69.58,69.87,112261.0
2021-08-02 11:10:00,69.89,69.91,69.72,69.8,120628.0,69.89,69.91,69.72,69.8,120628.0
2021-08-02 11:15:00,69.78,69.86,69.75,69.83,34042.0,69.78,69.86,69.75,69.83,34042.0
2021-08-02 11:20:00,69.8,69.97,69.79,69.89,27816.0,69.8,69.97,69.79,69.89,27816.0
2021-08-02 11:25:00,69.88,69.88,69.81,69.84,17716.0,69.88,69.88,69.81,69.84,17716.0
2021-08-02 11:30:00,69.85,69.95,69.84,69.92,30920.0,69.85,69.95,69.84,69.92,30920.0
2021-08-02 11:35:00,69.9,70.08,69.88,70.08,41127.0,69.9,70.08,69.88,70.08,41127.0
2021-08-02 11:40:00,70.1,70.17,70.06,70.1,20128.0,70.1,70.17,70.06,70.1,20128.0
2021-08-02 11:45:00,70.08,70.19,70.02,70.17,21928.0,70.08,70.19,70.02,70.17,21928.0
2021-08-02 11:50:00,70.17,70.25,70.03,70.1,45916.0,70.17,70.25,70.03,70.1,45916.0
2021-08-02 11:55:00,70.12,70.14,69.92,69.93,33944.0,70.12,70.14,69.92,69.93,33944.0
2021-08-02 12:00:00,69.92,70.06,69.88,70.02,48722.0,69.92,70.06,69.88,70.02,48722.0
2021-08-02 12:05:00,70.03,70.07,69.98,69.99,30248.0,70.03,70.07,69.98,69.99,30248.0
2021-08-02 12:10:00,69.99,70.1,69.96,70.08,20631.0,69.99,70.1,69.96,70.08,20631.0
2021-08-02 12:15:00,70.07,70.08,70.01,70.03,25381.0,70.07,70.08,70.01,70.03,25381.0
2021-08-02 12:20:00,70.04,70.14,69.98,70.0,24827.0,70.04,70.14,69.98,70.0,24827.0
2021-08-02 12:25:00,70.0,70.18,69.98,70.14,27425.0,70.0,70.18,69.98,70.14,27425.0
2021-08-02 12:30:00,70.15,70.24,70.08,70.18,28241.0,70.15,70.24,70.08,70.18,28241.0
2021-08-02 12:35:00,70.19,70.25,70.18,70.21,14705.0,70.19,70.25,70.18,70.21,14705.0
2021-08-02 12:40:00,70.23,70.37,70.2,70.37,27335.0,70.23,70.37,70.2,70.37,27335.0
2021-08-02 12:45:00,70.37,70.37,70.27,70.34,30971.0,70.37,70.37,70.27,70.34,30971.0
2021-08-02 12:50:00,70.33,70.37,70.26,70.37,13446.0,70.33,70.37,70.26,70.37,13446.0
2021-08-02 12:55:00,70.36,70.36,70.24,70.32,22241.0,70.36,70.36,70.24,70.32,22241.0
2021-08-02 13:00:00,70.33,70.37,70.23,70.25,24622.0,70.33,70.37,70.23,70.25,24622.0
2021-08-02 13:05:00,70.25,70.26,70.16,70.18,63517.0,70.25,70.26,70.16,70.18,63517.0
2021-08-02 13:10:00,70.18,70.24,70.05,70.21,77874.0,70.18,70.24,70.05,70.21,77874.0
2021-08-02 13:15:00,70.21,70.31,70.14,70.31,58911.0,70.21,70.31,70.14,70.31,58911.0
2021-08-02 13:20:00,70.3,70.35,70.3,70.32,36132.0,70.3,70.35,70.3,70.32,36132.0
2021-08-02 13:25:00,70.34,70.37,70.25,70.33,32385.0,70.34,70.37,70.25,70.33,32385.0
2021-08-02 13:30:00,70.32,70.35,70.3,70.31,27974.0,70.32,70.35,70.3,70.31,27974.0
2021-08-02 13:35:00,70.31,70.33,70.27,70.31,41423.0,70.31,70.33,70.27,70.31,41423.0
2021-08-02 13:40:00,70.31,70.32,70.26,70.3,32704.0,70.31,70.32,70.26,70.3,32704.0
2021-08-02 13:45:00,70.3,70.37,70.29,70.37,32644.0,70.3,70.37,70.29,70.37,32644.0
2021-08-02 13:50:00,70.35,70.36,70.21,70.22,35917.0,70.35,70.36,70.21,70.22,35917.0
2021-08-02 13:55:00,70.22,70.22,70.01,70.01,20312.0,70.22,70.22,70.01,70.01,20312.0
2021-08-02 14:00:00,70.01,70.06,69.95,70.03,17021.0,70.01,70.06,69.95,70.03,17021.0
2021-08-02 14:05:00,70.03,70.07,69.96,69.97,17113.0,70.03,70.07,69.96,69.97,17113.0
2021-08-02 14:10:00,69.97,69.98,69.88,69.93,14028.0,69.97,69.98,69.88,69.93,14028.0
2021-08-02 14:15:00,69.93,70.03,69.92,69.95,20216.0,69.93,70.03,69.92,69.95,20216.0
2021-08-02 14:20:00,69.94,69.97,69.92,69.95,17066.0,69.94,69.97,69.92,69.95,17066.0
2021-08-02 14:25:00,69.94,69.94,69.85,69.9,18722.0,69.94,69.94,69.85,69.9,18722.0
2021-08-02 14:30:00,69.91,69.96,69.86,69.96,22203.0,69.91,69.96,69.86,69.96,22203.0
2021-08-02 14:35:00,69.97,69.97,69.88,69.91,16263.0,69.97,69.97,69.88,69.91,16263.0
2021-08-02 14:40:00,69.92,69.96,69.89,69.95,18818.0,69.92,69.96,69.89,69.95,18818.0
2021-08-02 14:45:00,69.96,70.03,69.95,70.03,12573.0,69.96,70.03,69.95,70.03,12573.0
2021-08-02 14:50:00,70.02,70.18,70.0,70.17,26416.0,70.02,70.18,70.0,70.17,26416.0
2021-08-02 14:55:00,70.17,70.23,70.12,70.14,32428.0,70.17,70.23,70.12,70.14,32428.0
2021-08-02 15:00:00,70.13,70.17,70.08,70.17,17772.0,70.13,70.17,70.08,70.17,17772.0
2021-08-02 15:05:00,70.17,70.17,70.07,70.08,22446.0,70.17,70.17,70.07,70.08,22446.0
2021-08-02 15:10:00,70.07,70.11,70.04,70.09,29407.0,70.07,70.11,70.04,70.09,29407.0
2021-08-02 15:15:00,70.09,70.11,70.07,70.09,20807.0,70.09,70.11,70.07,70.09,20807.0
2021-08-02 15:20:00,70.09,70.14,69.98,70.02,60854.0,70.09,70.14,69.98,70.02,60854.0
2021-08-02 15:25:00,70.01,70.13,69.99,70.12,33603.0,70.01,70.13,69.99,70.12,33603.0
2021-08-02 15:30:00,70.13,70.16,70.05,70.11,76878.0,70.13,70.16,70.05,70.11,76878.0
2021-08-02 15:35:00,70.11,70.26,70.1,70.26,83141.0,70.11,70.26,70.1,70.26,83141.0
2021-08-02 15:40:00,70.26,70.33,70.2,70.27,80028.0,70.26,70.33,70.2,70.27,80028.0
2021-08-02 15:45:00,70.27,70.38,70.25,70.34,166358.0,70.27,70.38,70.25,70.34,166358.0
2021-08-02 15:50:00,70.34,70.46,70.33,70.43,176817.0,70.34,70.46,70.33,70.43,176817.0
2021-08-02 15:55:00,70.42,70.43,70.28,70.31,238699.0,70.42,70.43,70.28,70.31,238699.0
2021-08-03 09:30:00,70.34,70.34,69.84,69.99,38719.0,70.34,70.34,69.84,69.99,38719.0
2021-08-03 09:35:00,69.99,69.99,69.67,69.93,19967.0,69.99,69.99,69.67,69.93,19967.0
2021-08-03 09:40:00,69.86,69.86,69.63,69.65,19639.0,69.86,69.86,69.63,69.65,19639.0
2021-08-03 09:45:00,69.68,69.78,69.34,69.34,15809.0,69.68,69.78,69.34,69.34,15809.0
2021-08-03 09:50:00,69.34,69.47,69.27,69.41,17053.0,69.34,69.47,69.27,69.41,17053.0
2021-08-03 09:55:00,69.41,69.54,69.38,69.48,16936.0,69.41,69.54,69.38,69.48,16936.0
2021-08-03 10:00:00,69.5,69.8,69.49,69.73,24917.0,69.5,69.8,69.49,69.73,24917.0
2021-08-03 10:05:00,69.72,69.74,69.53,69.53,11784.0,69.72,69.74,69.53,69.53,11784.0
2021-08-03 10:10:00,69.55,69.56,69.41,69.45,12455.0,69.55,69.56,69.41,69.45,12455.0
2021-08-03 10:15:00,69.45,69.53,69.42,69.53,12982.0,69.45,69.53,69.42,69.53,12982.0
2021-08-03 10:20:00,69.53,69.53,69.38,69.49,12492.0,69.53,69.53,69.38,69.49,12492.0
2021-08-03 10:25:00,69.52,69.53,69.34,69.34,17153.0,69.52,69.53,69.34,69.34,17153.0
2021-08-03 10:30:00,69.36,69.44,69.31,69.43,18604.0,69.36,69.44,69.31,69.43,18604.0
2021-08-03 10:35:00,69.44,69.61,69.37,69.61,11947.0,69.44,69.61,69.37,69.61,11947.0
2021-08-03 10:40:00,69.61,69.69,69.59,69.67,13104.0,69.61,69.69,69.59,69.67,13104.0
2021-08-03 10:45:00,69.67,69.68,69.55,69.61,12864.0,69.67,69.68,69.55,69.61,12864.0
2021-08-03 10:50:00,69.59,69.63,69.52,69.62,10494.0,69.59,69.63,69.52,69.62,10494.0
2021-08-03 10:55:00,69.63,69.67,69.56,69.57,12235.0,69.63,69.67,69.56,69.57,12235.0
2021-08-03 11:00:00,69.56,69.58,69.3,69.31,28388.0,69.56,69.58,69.3,69.31,28388.0
2021-08-03 11:05:00,69.33,69.39,69.28,69.33,18388.0,69.33,69.39,69.28,69.33,18388.0
2021-08-03 11:10:00,69.31,69.33,69.21,69.27,18762.0,69.31,69.33,69.21,69.27,18762.0
2021-08-03 11:15:00,69.27,69.27,69.09,69.09,22651.0,69.27,69.27,69.09,69.09,22651.0
2021-08-03 11:20:00,69.08,69.09,69.01,69.07,27343.0,69.08,69.09,69.01,69.07,27343.0
2021-08-03 11:25:00,69.06,69.35,69.05,69.34,68794.0,69.06,69.35,69.05,69.34,68794.0
2021-08-03 11:30:00,69.34,69.42,69.33,69.38,20250.0,69.34,69.42,69.33,69.38,20250.0
2021-08-03 11:35:00,69.39,69.46,69.36,69.42,13853.0,69.39,69.46,69.36,69.42,13853.0
2021-08-03 11:40:00,69.42,69.56,69.4,69.53,21135.0,69.42,69.56,69.4,69.53,21135.0
2021-08-03 11:45:00,69.53,69.53,69.26,69.27,18079.0,69.53,69.53,69.26,69.27,18079.0
2021-08-03 11:50:00,69.28,69.35,69.23,69.27,17074.0,69.28,69.35,69.23,69.27,17074.0
2021-08-03 11:55:00,69.25,69.26,69.11,69.12,15955.0,69.25,69.26,69.11,69.12,15955.0
2021-08-03 12:00:00,69.12,69.18,69.08,69.12,33784.0,69.12,69.18,69.08,69.12,33784.0
2021-08-03 12:05:00,69.12,69.15,69.08,69.13,9919.0,69.12,69.15,69.08,69.13,9919.0
2021-08-03 12:10:00,69.11,69.16,69.07,69.1,22441.0,69.11,69.16,69.07,69.1,22441.0
2021-08-03 12:15:00,69.11,69.21,69.04,69.13,25618.0,69.11,69.21,69.04,69.13,25618.0
2021-08-03 12:20:00,69.13,69.16,69.11,69.16,15696.0,69.13,69.16,69.11,69.16,15696.0
2021-08-03 12:25:00,69.15,69.23,69.15,69.17,33399.0,69.15,69.23,69.15,69.17,33399.0
2021-08-03 12:30:00,69.16,69.17,69.07,69.17,18662.0,69.16,69.17,69.07,69.17,18662.0
2021-08-03 12:35:00,69.18,69.23,69.17,69.19,45449.0,69.18,69.23,69.17,69.19,45449.0
2021-08-03 12:40:00,69.19,69.29,69.19,69.19,14189.0,69.19,69.29,69.19,69.19,14189.0
2021-08-03 12:45:00,69.2,69.2,69.11,69.14,17343.0,69.2,69.2,69.11,69.14,17343.0
2021-08-03 12:50:00,69.15,69.19,69.14,69.19,10875.0,69.15,69.19,69.14,69.19,10875.0
2021-08-03 12:55:00,69.19,69.19,69.11,69.15,17939.0,69.19,69.19,69.11,69.15,17939.0
2021-08-03 13:00:00,69.15,69.25,69.13,69.25,16490.0,69.15,69.25,69.13,69.25,16490.0
2021-08-03 13:05:00,69.26,69.27,69.14,69.15,22514.0,69.26,69.27,69.14,69.15,22514.0
2021-08-03 13:10:00,69.14,69.21,69.1,69.2,17792.0,69.14,69.21,69.1,69.2,17792.0
2021-08-03 13:15:00,69.2,69.26,69.18,69.22,17667.0,69.2,69.26,69.18,69.22,17667.0
2021-08-03 13:20:00,69.22,69.32,69.21,69.32,11013.0,69.22,69.32,69.21,69.32,11013.0
2021-08-03 13:25:00,69.32,69.4,69.32,69.38,13666.0,69.32,69.4,69.32,69.38,13666.0
2021-08-03 13:30:00,69.37,69.38,69.3,69.31,12639.0,69.37,69.38,69.3,69.31,12639.0
2021-08-03 13:35:00,69.28,69.37,69.27,69.34,15637.0,69.28,69.37,69.27,69.34,15637.0
2021-08-03 13:40:00,69.33,69.33,69.22,69.23,9658.0,69.33,69.33,69.22,69.23,9658.0
2021-08-03 13:45:00,69.23,69.27,69.21,69.23,17411.0,69.23,69.27,69.21,69.23,17411.0
2021-08-03 13:50:00,69.23,69.25,69.14,69.14,15769.0,69.23,69.25,69.14,69.14,15769.0
2021-08-03 13:55:00,69.14,69.3,69.14,69.29,15990.0,69.14,69.3,69.14,69.29,15990.0
2021-08-03 14:00:00,69.29,69.3,69.24,69.26,14348.0,69.29,69.3,69.24,69.26,14348.0
2021-08-03 14:05:00,69.26,69.29,69.2,69.2,16228.0,69.26,69.29,69.2,69.2,16228.0
2021-08-03 14:10:00,69.2,69.22,69.16,69.19,19329.0,69.2,69.22,69.16,69.19,19329.0
2021-08-03 14:15:00,69.19,69.24,69.18,69.2,19198.0,69.19,69.24,69.18,69.2,19198.0
2021-08-03 14:20:00,69.2,69.24,69.12,69.13,13145.0,69.2,69.24,69.12,69.13,13145.0
2021-08-03 14:25:00,69.13,69.17,69.1,69.17,26705.0,69.13,69.17,69.1,69.17,26705.0
2021-08-03 14:30:00,69.16,69.27,69.16,69.2,16426.0,69.16,69.27,69.16,69.2,16426.0
2021-08-03 14:35:00,69.18,69.18,69.13,69.14,14269.0,69.18,69.18,69.13,69.14,14269.0
2021-08-03 14:40:00,69.14,69.16,69.06,69.06,19980.0,69.14,69.16,69.06,69.06,19980.0
2021-08-03 14:45:00,69.06,69.23,69.06,69.19,16347.0,69.06,69.23,69.06,69.19,16347.0
2021-08-03 14:50:00,69.19,69.26,69.16,69.26,10519.0,69.19,69.26,69.16,69.26,10519.0
2021-08-03 14:55:00,69.26,69.3,69.22,69.26,17248.0,69.26,69.3,69.22,69.26,17248.0
2021-08-03 15:00:00,69.26,69.31,69.25,69.3,14222.0,69.26,69.31,69.25,69.3,14222.0
2021-08-03 15:05:00,69.3,69.35,69.27,69.29,16281.0,69.3,69.35,69.27,69.29,16281.0
2021-08-03 15:10:00,69.29,69.4,69.27,69.38,16961.0,69.29,69.4,69.27,69.38,16961.0
2021-08-03 15:15:00,69.38,69.41,69.37,69.39,20228.0,69.38,69.41,69.37,69.39,20228.0
2021-08-03 15:20:00,69.4,69.45,69.37,69.41,26141.0,69.4,69.45,69.37,69.41,26141.0
2021-08-03 15:25:00,69.42,69.45,69.33,69.37,32179.0,69.42,69.45,69.33,69.37,32179.0
2021-08-03 15:30:00,69.37,69.41,69.29,69.38,54922.0,69.37,69.41,69.29,69.38,54922.0
2021-08-03 15:35:00,69.38,69.4,69.32,69.33,27230.0,69.38,69.4,69.32,69.33,27230.0
2021-08-03 15:40:00,69.33,69.4,69.31,69.39,66058.0,69.33,69.4,69.31,69.39,66058.0
2021-08-03 15:45:00,69.39,69.41,69.33,69.36,47682.0,69.39,69.41,69.33,69.36,47682.0
2021-08-03 15:50:00,69.36,69.38,69.28,69.33,81770.0,69.36,69.38,69.28,69.33,81770.0
2021-08-03 15:55:00,69.31,69.42,69.3,69.34,175152.0,69.31,69.42,69.3,69.34,175152.0
2021-08-04 09:30:00,68.9,69.19,68.75,68.99,41039.0,68.9,69.19,68.75,68.99,41039.0
2021-08-04 09:35:00,68.98,69.25,68.95,69.23,17538.0,68.98,69.25,68.95,69.23,17538.0
2021-08-04 09:40:00,69.2,69.3,68.98,69.2,45132.0,69.2,69.3,68.98,69.2,45132.0
2021-08-04 09:45:00,69.25,69.41,69.15,69.39,14928.0,69.25,69.41,69.15,69.39,14928.0
2021-08-04 09:50:00,69.38,69.4,69.24,69.25,14046.0,69.38,69.4,69.24,69.25,14046.0
2021-08-04 09:55:00,69.28,69.3,69.05,69.06,14021.0,69.28,69.3,69.05,69.06,14021.0
2021-08-04 10:00:00,69.04,69.05,68.86,68.97,25725.0,69.04,69.05,68.86,68.97,25725.0
2021-08-04 10:05:00,68.98,69.15,68.97,69.06,12893.0,68.98,69.15,68.97,69.06,12893.0
2021-08-04 10:10:00,69.05,69.1,68.98,69.03,22178.0,69.05,69.1,68.98,69.03,22178.0
2021-08-04 10:15:00,69.03,69.24,69.01,69.17,21884.0,69.03,69.24,69.01,69.17,21884.0
2021-08-04 10:20:00,69.18,69.41,69.18,69.37,24187.0,69.18,69.41,69.18,69.37,24187.0
2021-08-04 10:25:00,69.37,69.41,69.23,69.28,18625.0,69.37,69.41,69.23,69.28,18625.0
2021-08-04 10:30:00,69.25,69.31,69.09,69.11,10120.0,69.25,69.31,69.09,69.11,10120.0
2021-08-04 10:35:00,69.12,69.19,69.1,69.12,7459.0,69.12,69.19,69.1,69.12,7459.0
2021-08-04 10:40:00,69.14,69.3,69.13,69.22,13248.0,69.14,69.3,69.13,69.22,13248.0
2021-08-04 10:45:00,69.22,69.22,69.03,69.05,12575.0,69.22,69.22,69.03,69.05,12575.0
2021-08-04 10:50:00,69.04,69.04,68.93,68.93,9829.0,69.04,69.04,68.93,68.93,9829.0
2021-08-04 10:55:00,68.93,69.01,68.9,68.92,13066.0,68.93,69.01,68.9,68.92,13066.0
2021-08-04 11:00:00,68.93,68.96,68.82,68.85,14403.0,68.93,68.96,68.82,68.85,14403.0
2021-08-04 11:05:00,68.86,68.87,68.78,68.83,10454.0,68.86,68.87,68.78,68.83,10454.0
2021-08-04 11:10:00,68.86,68.92,68.81,68.84,55670.0,68.86,68.92,68.81,68.84,55670.0
2021-08-04 11:15:00,68.83,68.94,68.82,68.91,11405.0,68.83,68.94,68.82,68.91,11405.0
2021-08-04 11:20:00,68.93,69.03,68.86,69.02,10987.0,68.93,69.03,68.86,69.02,10987.0
2021-08-04 11:25:00,69.03,69.03,68.95,68.99,15789.0,69.03,69.03,68.95,68.99,15789.0
2021-08-04 11:30:00,69.0,69.02,68.87,68.98,35947.0,69.0,69.02,68.87,68.98,35947.0
2021-08-04 11:35:00,68.98,69.06,68.94,68.95,10229.0,68.98,69.06,68.94,68.95,10229.0
2021-08-04 11:40:00,68.95,68.97,68.89,68.96,26675.0,68.95,68.97,68.89,68.96,26675.0
2021-08-04 11:45:00,68.95,69.0,68.94,68.95,9700.0,68.95,69.0,68.94,68.95,9700.0
2021-08-04 11:50:00,68.95,68.95,68.83,68.83,11133.0,68.95,68.95,68.83,68.83,11133.0
2021-08-04 11:55:00,68.85,69.0,68.84,68.96,10045.0,68.85,69.0,68.84,68.96,10045.0
2021-08-04 12:00:00,68.97,69.03,68.95,69.01,10152.0,68.97,69.03,68.95,69.01,10152.0
2021-08-04 12:05:00,69.01,69.07,68.95,68.95,13269.0,69.01,69.07,68.95,68.95,13269.0
2021-08-04 12:10:00,68.94,68.98,68.9,68.98,16598.0,68.94,68.98,68.9,68.98,16598.0
2021-08-04 12:15:00,68.97,69.03,68.93,69.01,17755.0,68.97,69.03,68.93,69.01,17755.0
2021-08-04 12:20:00,69.0,69.03,68.94,68.94,8725.0,69.0,69.03,68.94,68.94,8725.0
2021-08-04 12:25:00,68.95,68.95,68.89,68.92,15339.0,68.95,68.95,68.89,68.92,15339.0
2021-08-04 12:30:00,68.93,68.99,68.89,68.9,15544.0,68.93,68.99,68.89,68.9,15544.0
2021-08-04 12:35:00,68.92,68.95,68.9,68.93,6229.0,68.92,68.95,68.9,68.93,6229.0
2021-08-04 12:40:00,68.94,68.96,68.92,68.92,6575.0,68.94,68.96,68.92,68.92,6575.0
2021-08-04 12:45:00,68.92,68.99,68.92,68.98,9398.0,68.92,68.99,68.92,68.98,9398.0
2021-08-04 12:50:00,68.99,69.01,68.93,68.95,9133.0,68.99,69.01,68.93,68.95,9133.0
2021-08-04 12:55:00,68.95,68.95,68.89,68.91,11740.0,68.95,68.95,68.89,68.91,11740.0
2021-08-04 13:00:00,68.9,68.99,68.89,68.95,11327.0,68.9,68.99,68.89,68.95,11327.0
2021-08-04 13:05:00,68.95,68.96,68.9,68.96,5189.0,68.95,68.96,68.9,68.96,5189.0
2021-08-04 13:10:00,68.95,68.98,68.92,68.98,4995.0,68.95,68.98,68.92,68.98,4995.0
2021-08-04 13:15:00,68.99,68.99,68.91,68.95,15936.0,68.99,68.99,68.91,68.95,15936.0
2021-08-04 13:20:00,68.97,68.98,68.91,68.94,15044.0,68.97,68.98,68.91,68.94,15044.0
2021-08-04 13:25:00,68.94,68.94,68.89,68.92,10992.0,68.94,68.94,68.89,68.92,10992.0
2021-08-04 13:30:00,68.92,68.96,68.89,68.95,8957.0,68.92,68.96,68.89,68.95,8957.0
2021-08-04 13:35:00,68.95,69.04,68.95,69.04,8052.0,68.95,69.04,68.95,69.04,8052.0
2021-08-04 13:40:00,69.05,69.05,68.95,68.98,8627.0,69.05,69.05,68.95,68.98,8627.0
2021-08-04 13:45:00,68.98,69.04,68.92,69.01,16606.0,68.98,69.04,68.92,69.01,16606.0
2021-08-04 13:50:00,69.01,69.09,69.0,69.09,8508.0,69.01,69.09,69.0,69.09,8508.0
2021-08-04 13:55:00,69.06,69.11,69.03,69.05,7354.0,69.06,69.11,69.03,69.05,7354.0
2021-08-04 14:00:00,69.05,69.11,69.05,69.07,17384.0,69.05,69.11,69.05,69.07,17384.0
2021-08-04 14:05:00,69.06,69.07,69.02,69.06,9325.0,69.06,69.07,69.02,69.06,9325.0
2021-08-04 14:10:00,69.07,69.07,69.01,69.04,10236.0,69.07,69.07,69.01,69.04,10236.0
2021-08-04 14:15:00,69.04,69.08,69.02,69.02,6193.0,69.04,69.08,69.02,69.02,6193.0
2021-08-04 14:20:00,69.04,69.07,69.01,69.04,9073.0,69.04,69.07,69.01,69.04,9073.0
2021-08-04 14:25:00,69.05,69.07,69.02,69.05,10356.0,69.05,69.07,69.02,69.05,10356.0
2021-08-04 14:30:00,69.05,69.07,69.01,69.03,7851.0,69.05,69.07,69.01,69.03,7851.0
2021-08-04 14:35:00,69.02,69.03,68.96,68.97,8109.0,69.02,69.03,68.96,68.97,8109.0
2021-08-04 14:40:00,68.96,68.97,68.92,68.94,10762.0,68.96,68.97,68.92,68.94,10762.0
2021-08-04 14:45:00,68.93,68.95,68.89,68.92,18992.0,68.93,68.95,68.89,68.92,18992.0
2021-08-04 14:50:00,68.94,68.94,68.89,68.9,10359.0,68.94,68.94,68.89,68.9,10359.0
2021-08-04 14:55:00,68.92,68.95,68.89,68.92,12654.0,68.92,68.95,68.89,68.92,12654.0
2021-08-04 15:00:00,68.93,68.96,68.89,68.92,20922.0,68.93,68.96,68.89,68.92,20922.0
2021-08-04 15:05:00,68.93,68.95,68.89,68.91,10935.0,68.93,68.95,68.89,68.91,10935.0
2021-08-04 15:10:00,68.91,68.92,68.89,68.91,31834.0,68.91,68.92,68.89,68.91,31834.0
2021-08-04 15:15:00,68.91,69.01,68.89,69.01,17720.0,68.91,69.01,68.89,69.01,17720.0
2021-08-04 15:20:00,69.01,69.03,68.99,69.0,16496.0,69.01,69.03,68.99,69.0,16496.0
2021-08-04 15:25:00,69.0,69.01,68.91,68.95,12674.0,69.0,69.01,68.91,68.95,12674.0
2021-08-04 15:30:00,68.96,69.04,68.95,69.02,18774.0,68.96,69.04,68.95,69.02,18774.0
2021-08-04 15:35:00,69.03,69.03,68.97,68.98,22344.0,69.03,69.03,68.97,68.98,22344.0
2021-08-04 15:40:00,68.98,69.1,68.93,69.09,49352.0,68.98,69.1,68.93,69.09,49352.0
2021-08-04 15:45:00,69.08,69.1,68.98,69.08,65642.0,69.08,69.1,68.98,69.08,65642.0
2021-08-04 15:50:00,69.1,69.18,69.04,69.14,125829.0,69.1,69.18,69.04,69.14,125829.0
2021-08-04 15:55:00,69.13,69.14,69.01,69.08,359776.0,69.13,69.14,69.01,69.08,359776.0
2021-08-05 09:30:00,69.07,69.09,68.31,68.62,23586.0,69.07,69.09,68.31,68.62,23586.0
2021-08-05 09:35:00,68.67,68.67,68.38,68.47,9595.0,68.67,68.67,68.38,68.47,9595.0
2021-08-05 09:40:00,68.5,68.59,68.0,68.05,30521.0,68.5,68.59,68.0,68.05,30521.0
2021-08-05 09:45:00,68.08,68.24,67.15,67.15,87441.0,68.08,68.24,67.15,67.15,87441.0
2021-08-05 09:50:00,67.2,67.27,66.34,66.7,236258.0,67.2,67.27,66.34,66.7,236258.0
2021-08-05 09:55:00,66.71,66.85,66.44,66.7,85096.0,66.71,66.85,66.44,66.7,85096.0
2021-08-05 10:00:00,66.65,66.74,66.12,66.4,118648.0,66.65,66.74,66.12,66.4,118648.0
2021-08-05 10:05:00,66.39,66.43,66.09,66.13,48635.0,66.39,66.43,66.09,66.13,48635.0
2021-08-05 10:10:00,66.16,66.4,66.09,66.4,51117.0,66.16,66.4,66.09,66.4,51117.0
2021-08-05 10:15:00,66.37,66.49,66.3,66.44,161276.0,66.37,66.49,66.3,66.44,161276.0
2021-08-05 10:20:00,66.42,66.48,66.02,66.04,147714.0,66.42,66.48,66.02,66.04,147714.0
2021-08-05 10:25:00,66.04,66.12,65.93,66.03,243277.0,66.04,66.12,65.93,66.03,243277.0
2021-08-05 10:30:00,66.05,66.06,65.96,66.02,41675.0,66.05,66.06,65.96,66.02,41675.0
2021-08-05 10:35:00,66.03,66.03,65.93,65.94,72868.0,66.03,66.03,65.93,65.94,72868.0
2021-08-05 10:40:00,65.94,66.01,65.9,65.95,50914.0,65.94,66.01,65.9,65.95,50914.0
2021-08-05 10:45:00,65.95,66.02,65.95,65.98,85410.0,65.95,66.02,65.95,65.98,85410.0
2021-08-05 10:50:00,65.98,65.99,65.64,65.68,48289.0,65.98,65.99,65.64,65.68,48289.0
2021-08-05 10:55:00,65.67,65.89,65.64,65.67,68234.0,65.67,65.89,65.64,65.67,68234.0
2021-08-05 11:00:00,65.67,65.67,65.54,65.62,37911.0,65.67,65.67,65.54,65.62,37911.0
2021-08-05 11:05:00,65.61,65.66,65.54,65.57,58380.0,65.61,65.66,65.54,65.57,58380.0
2021-08-05 11:10:00,65.58,65.81,65.45,65.78,97063.0,65.58,65.81,65.45,65.78,97063.0
2021-08-05 11:15:00,65.78,65.84,65.58,65.83,49357.0,65.78,65.84,65.58,65.83,49357.0
2021-08-05 11:20:00,65.83,65.91,65.66,65.78,40997.0,65.83,65.91,65.66,65.78,40997.0
2021-08-05 11:25:00,65.77,65.8,65.62,65.78,49120.0,65.77,65.8,65.62,65.78,49120.0
2021-08-05 11:30:00,65.83,65.83,65.68,65.77,16932.0,65.83,65.83,65.68,65.77,16932.0
2021-08-05 11:35:00,65.76,65.8,65.72,65.79,17227.0,65.76,65.8,65.72,65.79,17227.0
2021-08-05 11:40:00,65.79,65.8,65.71,65.79,25916.0,65.79,65.8,65.71,65.79,25916.0
2021-08-05 11:45:00,65.79,65.97,65.78,65.97,34270.0,65.79,65.97,65.78,65.97,34270.0
2021-08-05 11:50:00,66.0,66.02,65.87,65.9,28846.0,66.0,66.02,65.87,65.9,28846.0
2021-08-05 11:55:00,65.9,65.99,65.87,65.97,26258.0,65.9,65.99,65.87,65.97,26258.0
2021-08-05 12:00:00,65.97,65.97,65.83,65.84,13964.0,65.97,65.97,65.83,65.84,13964.0
2021-08-05 12:05:00,65.85,65.87,65.72,65.77,18119.0,65.85,65.87,65.72,65.77,18119.0
2021-08-05 12:10:00,65.77,65.82,65.72,65.8,31118.0,65.77,65.82,65.72,65.8,31118.0
2021-08-05 12:15:00,65.81,65.83,65.67,65.7,20781.0,65.81,65.83,65.67,65.7,20781.0
2021-08-05 12:20:00,65.71,65.82,65.68,65.73,15006.0,65.71,65.82,65.68,65.73,15006.0
2021-08-05 12:25:00,65.74,65.91,65.74,65.91,26788.0,65.74,65.91,65.74,65.91,26788.0
2021-08-05 12:30:00,65.91,66.02,65.89,66.0,46765.0,65.91,66.02,65.89,66.0,46765.0
2021-08-05 12:35:00,65.99,66.0,65.94,65.99,22458.0,65.99,66.0,65.94,65.99,22458.0
2021-08-05 12:40:00,65.99,66.05,65.97,66.05,40239.0,65.99,66.05,65.97,66.05,40239.0
2021-08-05 12:45:00,66.05,66.22,66.0,66.18,33983.0,66.05,66.22,66.0,66.18,33983.0
2021-08-05 12:50:00,66.19,66.19,65.95,65.98,30237.0,66.19,66.19,65.95,65.98,30237.0
2021-08-05 12:55:00,65.98,66.08,65.98,66.05,33132.0,65.98,66.08,65.98,66.05,33132.0
2021-08-05 13:00:00,66.05,66.21,66.04,66.19,63069.0,66.05,66.21,66.04,66.19,63069.0
2021-08-05 13:05:00,66.18,66.19,66.08,66.12,34469.0,66.18,66.19,66.08,66.12,34469.0
2021-08-05 13:10:00,66.14,66.21,66.12,66.15,38406.0,66.14,66.21,66.12,66.15,38406.0
2021-08-05 13:15:00,66.15,66.21,66.11,66.15,32984.0,66.15,66.21,66.11,66.15,32984.0
2021-08-05 13:20:00,66.15,66.15,66.04,66.11,50962.0,66.15,66.15,66.04,66.11,50962.0
2021-08-05 13:25:00,66.12,66.26,66.12,66.26,31660.0,66.12,66.26,66.12,66.26,31660.0
2021-08-05 13:30:00,66.26,66.3,66.19,66.27,27619.0,66.26,66.3,66.19,66.27,27619.0
2021-08-05 13:35:00,66.28,66.29,66.25,66.27,19670.0,66.28,66.29,66.25,66.27,19670.0
2021-08-05 13:40:00,66.27,66.28,66.17,66.28,20593.0,66.27,66.28,66.17,66.28,20593.0
2021-08-05 13:45:00,66.27,66.3,66.23,66.29,19483.0,66.27,66.3,66.23,66.29,19483.0
2021-08-05 13:50:00,66.3,66.33,66.28,66.3,38461.0,66.3,66.33,66.28,66.3,38461.0
2021-08-05 13:55:00,66.32,66.39,66.28,66.3,45782.0,66.32,66.39,66.28,66.3,45782.0
2021-08-05 14:00:00,66.3,66.36,66.22,66.25,28903.0,66.3,66.36,66.22,66.25,28903.0
2021-08-05 14:05:00,66.25,66.29,66.23,66.29,17248.0,66.25,66.29,66.23,66.29,17248.0
2021-08-05 14:10:00,66.29,66.36,66.28,66.33,34249.0,66.29,66.36,66.28,66.33,34249.0
2021-08-05 14:15:00,66.33,66.4,66.3,66.39,63088.0,66.33,66.4,66.3,66.39,63088.0
2021-08-05 14:20:00,66.38,66.49,66.35,66.49,56222.0,66.38,66.49,66.35,66.49,56222.0
2021-08-05 14:25:00,66.49,66.56,66.48,66.55,48935.0,66.49,66.56,66.48,66.55,48935.0
2021-08-05 14:30:00,66.55,66.68,66.51,66.67,43618.0,66.55,66.68,66.51,66.67,43618.0
2021-08-05 14:35:00,66.66,66.71,66.55,66.62,35079.0,66.66,66.71,66.55,66.62,35079.0
2021-08-05 14:40:00,66.62,66.67,66.57,66.58,30315.0,66.62,66.67,66.57,66.58,30315.0
2021-08-05 14:45:00,66.58,66.67,66.53,66.66,55575.0,66.58,66.67,66.53,66.66,55575.0
2021-08-05 14:50:00,66.66,66.8,66.64,66.8,53016.0,66.66,66.8,66.64,66.8,53016.0
2021-08-05 14:55:00,66.81,66.88,66.76,66.85,57440.0,66.81,66.88,66.76,66.85,57440.0
2021-08-05 15:00:00,66.85,66.97,66.82,66.96,54791.0,66.85,66.97,66.82,66.96,54791.0
2021-08-05 15:05:00,66.95,67.01,66.9,66.91,42429.0,66.95,67.01,66.9,66.91,42429.0
2021-08-05 15:10:00,66.91,66.93,66.85,66.86,68648.0,66.91,66.93,66.85,66.86,68648.0
2021-08-05 15:15:00,66.86,66.86,66.71,66.76,49582.0,66.86,66.86,66.71,66.76,49582.0
2021-08-05 15:20:00,66.77,66.78,66.61,66.61,38737.0,66.77,66.78,66.61,66.61,38737.0
2021-08-05 15:25:00,66.61,66.71,66.61,66.66,42172.0,66.61,66.71,66.61,66.66,42172.0
2021-08-05 15:30:00,66.66,66.99,66.65,66.97,108104.0,66.66,66.99,66.65,66.97,108104.0
2021-08-05 15:35:00,66.97,67.05,66.9,67.05,96833.0,66.97,67.05,66.9,67.05,96833.0
2021-08-05 15:40:00,67.05,67.06,66.95,66.99,105798.0,67.05,67.06,66.95,66.99,105798.0
2021-08-05 15:45:00,66.99,67.26,66.97,67.23,188763.0,66.99,67.26,66.97,67.23,188763.0
2021-08-05 15:50:00,67.2,67.22,67.08,67.17,239632.0,67.2,67.22,67.08,67.17,239632.0
2021-08-05 15:55:00,67.17,67.26,67.13,67.23,485658.0,67.17,67.26,67.13,67.23,485658.0
2021-08-06 09:30:00,67.42,67.92,67.25,67.83,138178.0,67.42,67.92,67.25,67.83,138178.0
2021-08-06 09:35:00,67.81,68.16,67.73,67.8,13627.0,67.81,68.16,67.73,67.8,13627.0
2021-08-06 09:40:00,67.84,68.02,67.73,67.73,16999.0,67.84,68.02,67.73,67.73,16999.0
2021-08-06 09:45:00,67.71,67.73,67.37,67.37,11053.0,67.71,67.73,67.37,67.37,11053.0
2021-08-06 09:50:00,67.39,67.39,67.12,67.33,14918.0,67.39,67.39,67.12,67.33,14918.0
2021-08-06 09:55:00,67.34,67.36,67.12,67.28,8513.0,67.34,67.36,67.12,67.28,8513.0
2021-08-06 10:00:00,67.28,67.28,67.04,67.16,16584.0,67.28,67.28,67.04,67.16,16584.0
2021-08-06 10:05:00,67.16,67.32,67.08,67.09,20183.0,67.16,67.32,67.08,67.09,20183.0
2021-08-06 10:10:00,67.11,67.14,66.99,67.02,11498.0,67.11,67.14,66.99,67.02,11498.0
2021-08-06 10:15:00,66.98,67.02,66.82,67.01,29678.0,66.98,67.02,66.82,67.01,29678.0
2021-08-06 10:20:00,67.01,67.04,66.73,66.77,28617.0,67.01,67.04,66.73,66.77,28617.0
2021-08-06 10:25:00,66.77,66.8,66.71,66.78,18656.0,66.77,66.8,66.71,66.78,18656.0
2021-08-06 10:30:00,66.81,66.87,66.78,66.8,16235.0,66.81,66.87,66.78,66.8,16235.0
2021-08-06 10:35:00,66.78,66.81,66.63,66.71,17699.0,66.78,66.81,66.63,66.71,17699.0
2021-08-06 10:40:00,66.71,66.78,66.68,66.77,21472.0,66.71,66.78,66.68,66.77,21472.0
2021-08-06 10:45:00,66.79,66.85,66.65,66.65,17208.0,66.79,66.85,66.65,66.65,17208.0
2021-08-06 10:50:00,66.67,66.73,66.6,66.69,18564.0,66.67,66.73,66.6,66.69,18564.0
2021-08-06 10:55:00,66.7,66.71,66.59,66.6,28954.0,66.7,66.71,66.59,66.6,28954.0
2021-08-06 11:00:00,66.61,66.61,66.4,66.53,102873.0,66.61,66.61,66.4,66.53,102873.0
2021-08-06 11:05:00,66.52,66.63,66.51,66.55,36215.0,66.52,66.63,66.51,66.55,36215.0
2021-08-06 11:10:00,66.57,66.6,66.49,66.53,17215.0,66.57,66.6,66.49,66.53,17215.0
2021-08-06 11:15:00,66.54,66.56,66.37,66.48,14880.0,66.54,66.56,66.37,66.48,14880.0
2021-08-06 11:20:00,66.49,66.52,66.46,66.49,12681.0,66.49,66.52,66.46,66.49,12681.0
2021-08-06 11:25:00,66.49,66.52,66.35,66.5,41203.0,66.49,66.52,66.35,66.5,41203.0
2021-08-06 11:30:00,66.5,66.65,66.5,66.61,9323.0,66.5,66.65,66.5,66.61,9323.0
2021-08-06 11:35:00,66.59,66.63,66.55,66.55,18437.0,66.59,66.63,66.55,66.55,18437.0
2021-08-06 11:40:00,66.53,66.56,66.43,66.53,23555.0,66.53,66.56,66.43,66.53,23555.0
2021-08-06 11:45:00,66.54,66.54,66.47,66.54,13168.0,66.54,66.54,66.47,66.54,13168.0
2021-08-06 11:50:00,66.54,66.54,66.38,66.38,16468.0,66.54,66.54,66.38,66.38,16468.0
2021-08-06 11:55:00,66.4,66.42,66.38,66.39,16033.0,66.4,66.42,66.38,66.39,16033.0
2021-08-06 12:00:00,66.39,66.4,66.28,66.29,107627.0,66.39,66.4,66.28,66.29,107627.0
2021-08-06 12:05:00,66.29,66.39,66.28,66.36,58961.0,66.29,66.39,66.28,66.36,58961.0
2021-08-06 12:10:00,66.36,66.37,66.3,66.33,132823.0,66.36,66.37,66.3,66.33,132823.0
2021-08-06 12:15:00,66.33,66.43,66.24,66.3,234711.0,66.33,66.43,66.24,66.3,234711.0
2021-08-06 12:20:00,66.28,66.3,66.12,66.15,308783.0,66.28,66.3,66.12,66.15,308783.0
2021-08-06 12:25:00,66.15,66.22,66.11,66.19,47197.0,66.15,66.22,66.11,66.19,47197.0
2021-08-06 12:30:00,66.19,66.2,66.09,66.1,101978.0,66.19,66.2,66.09,66.1,101978.0
2021-08-06 12:35:00,66.1,66.41,66.09,66.23,467544.0,66.1,66.41,66.09,66.23,467544.0
2021-08-06 12:40:00,66.23,66.27,66.13,66.13,85131.0,66.23,66.27,66.13,66.13,85131.0
2021-08-06 12:45:00,66.13,66.41,66.13,66.39,120362.0,66.13,66.41,66.13,66.39,120362.0
2021-08-06 12:50:00,66.39,66.39,66.3,66.37,81218.0,66.39,66.39,66.3,66.37,81218.0
2021-08-06 12:55:00,66.37,66.5,66.29,66.5,207760.0,66.37,66.5,66.29,66.5,207760.0
2021-08-06 13:00:00,66.51,66.73,66.5,66.71,58807.0,66.51,66.73,66.5,66.71,58807.0
2021-08-06 13:05:00,66.72,66.75,66.6,66.75,33066.0,66.72,66.75,66.6,66.75,33066.0
2021-08-06 13:10:00,66.71,66.74,66.67,66.68,22539.0,66.71,66.74,66.67,66.68,22539.0
2021-08-06 13:15:00,66.67,66.68,66.58,66.59,37762.0,66.67,66.68,66.58,66.59,37762.0
2021-08-06 13:20:00,66.6,66.82,66.49,66.81,51816.0,66.6,66.82,66.49,66.81,51816.0
2021-08-06 13:25:00,66.78,66.84,66.74,66.84,27369.0,66.78,66.84,66.74,66.84,27369.0
2021-08-06 13:30:00,66.83,67.02,66.83,67.01,15156.0,66.83,67.02,66.83,67.01,15156.0
2021-08-06 13:35:00,67.01,67.01,66.86,66.89,23350.0,67.01,67.01,66.86,66.89,23350.0
2021-08-06 13:40:00,66.89,66.9,66.83,66.87,23829.0,66.89,66.9,66.83,66.87,23829.0
2021-08-06 13:45:00,66.86,66.88,66.77,66.88,15583.0,66.86,66.88,66.77,66.88,15583.0
2021-08-06 13:50:00,66.88,66.89,66.72,66.89,34429.0,66.88,66.89,66.72,66.89,34429.0
2021-08-06 13:55:00,66.9,66.92,66.83,66.86,13051.0,66.9,66.92,66.83,66.86,13051.0
2021-08-06 14:00:00,66.86,66.9,66.8,66.8,12766.0,66.86,66.9,66.8,66.8,12766.0
2021-08-06 14:05:00,66.8,66.81,66.76,66.78,22880.0,66.8,66.81,66.76,66.78,22880.0
2021-08-06 14:10:00,66.78,66.91,66.78,66.91,18544.0,66.78,66.91,66.78,66.91,18544.0
2021-08-06 14:15:00,66.89,66.95,66.88,66.9,10340.0,66.89,66.95,66.88,66.9,10340.0
2021-08-06 14:20:00,66.9,66.9,66.8,66.81,14750.0,66.9,66.9,66.8,66.81,14750.0
2021-08-06 14:25:00,66.81,66.86,66.8,66.84,11292.0,66.81,66.86,66.8,66.84,11292.0
2021-08-06 14:30:00,66.85,67.01,66.85,66.98,35098.0,66.85,67.01,66.85,66.98,35098.0
2021-08-06 14:35:00,66.98,67.02,66.95,67.0,14568.0,66.98,67.02,66.95,67.0,14568.0
2021-08-06 14:40:00,67.0,67.03,66.99,67.02,11398.0,67.0,67.03,66.99,67.02,11398.0
2021-08-06 14:45:00,67.03,67.06,66.95,66.95,16282.0,67.03,67.06,66.95,66.95,16282.0
2021-08-06 14:50:00,66.95,66.97,66.92,66.95,12898.0,66.95,66.97,66.92,66.95,12898.0
2021-08-06 14:55:00,66.95,66.96,66.84,66.88,18370.0,66.95,66.96,66.84,66.88,18370.0
2021-08-06 15:00:00,66.87,66.91,66.84,66.85,17227.0,66.87,66.91,66.84,66.85,17227.0
2021-08-06 15:05:00,66.85,66.85,66.76,66.79,16521.0,66.85,66.85,66.76,66.79,16521.0
2021-08-06 15:10:00,66.78,66.84,66.77,66.81,17070.0,66.78,66.84,66.77,66.81,17070.0
2021-08-06 15:15:00,66.8,66.8,66.73,66.74,17288.0,66.8,66.8,66.73,66.74,17288.0
2021-08-06 15:20:00,66.74,66.81,66.73,66.78,13802.0,66.74,66.81,66.73,66.78,13802.0
2021-08-06 15:25:00,66.77,66.77,66.7,66.72,19259.0,66.77,66.77,66.7,66.72,19259.0
2021-08-06 15:30:00,66.73,66.73,66.68,66.7,37019.0,66.73,66.73,66.68,66.7,37019.0
2021-08-06 15:35:00,66.7,66.7,66.52,66.58,52639.0,66.7,66.7,66.52,66.58,52639.0
2021-08-06 15:40:00,66.58,66.64,66.55,66.64,39180.0,66.58,66.64,66.55,66.64,39180.0
2021-08-06 15:45:00,66.63,66.74,66.56,66.66,66821.0,66.63,66.74,66.56,66.66,66821.0
2021-08-06 15:50:00,66.65,66.68,66.55,66.59,84662.0,66.65,66.68,66.55,66.59,84662.0
2021-08-06 15:55:00,66.58,66.82,66.57,66.8,357710.0,66.58,66.82,66.57,66.8,357710.0
2021-08-09 09:30:00,66.75,67.0,66.67,66.74,39836.0,66.75,67.0,66.67,66.74,39836.0
2021-08-09 09:35:00,66.74,66.8,66.65,66.72,41847.0,66.74,66.8,66.65,66.72,41847.0
2021-08-09 09:40:00,66.77,66.83,66.63,66.76,11698.0,66.77,66.83,66.63,66.76,11698.0
2021-08-09 09:45:00,66.82,66.94,66.79,66.94,9704.0,66.82,66.94,66.79,66.94,9704.0
2021-08-09 09:50:00,66.9,66.93,66.81,66.83,16076.0,66.9,66.93,66.81,66.83,16076.0
2021-08-09 09:55:00,66.89,66.94,66.84,66.84,11280.0,66.89,66.94,66.84,66.84,11280.0
2021-08-09 10:00:00,66.81,67.04,66.81,67.04,30656.0,66.81,67.04,66.81,67.04,30656.0
2021-08-09 10:05:00,67.03,67.05,66.95,67.03,15665.0,67.03,67.05,66.95,67.03,15665.0
2021-08-09 10:10:00,67.01,67.03,66.58,66.58,35185.0,67.01,67.03,66.58,66.58,35185.0
2021-08-09 10:15:00,66.57,66.64,66.44,66.64,44104.0,66.57,66.64,66.44,66.64,44104.0
2021-08-09 10:20:00,66.63,66.66,66.54,66.56,7836.0,66.63,66.66,66.54,66.56,7836.0
2021-08-09 10:25:00,66.57,66.57,66.47,66.51,17474.0,66.57,66.57,66.47,66.51,17474.0
2021-08-09 10:30:00,66.49,66.55,66.38,66.4,14171.0,66.49,66.55,66.38,66.4,14171.0
2021-08-09 10:35:00,66.38,66.43,66.35,66.43,28227.0,66.38,66.43,66.35,66.43,28227.0
2021-08-09 10:40:00,66.46,66.65,66.46,66.62,7552.0,66.46,66.65,66.46,66.62,7552.0
2021-08-09 10:45:00,66.62,66.71,66.54,66.69,7651.0,66.62,66.71,66.54,66.69,7651.0
2021-08-09 10:50:00,66.71,66.83,66.63,66.63,13258.0,66.71,66.83,66.63,66.63,13258.0
2021-08-09 10:55:00,66.62,66.63,66.45,66.47,16621.0,66.62,66.63,66.45,66.47,16621.0
2021-08-09 11:00:00,66.47,66.57,66.46,66.57,12607.0,66.47,66.57,66.46,66.57,12607.0
2021-08-09 11:05:00,66.56,66.59,66.55,66.57,4150.0,66.56,66.59,66.55,66.57,4150.0
2021-08-09 11:10:00,66.56,66.56,66.48,66.5,6153.0,66.56,66.56,66.48,66.5,6153.0
2021-08-09 11:15:00,66.5,66.56,66.46,66.48,3196.0,66.5,66.56,66.46,66.48,3196.0
2021-08-09 11:20:00,66.49,66.57,66.46,66.47,4492.0,66.49,66.57,66.46,66.47,4492.0
2021-08-09 11:25:00,66.46,66.49,66.4,66.42,12172.0,66.46,66.49,66.4,66.42,12172.0
2021-08-09 11:30:00,66.42,66.48,66.37,66.42,7644.0,66.42,66.48,66.37,66.42,7644.0
2021-08-09 11:35:00,66.42,66.44,66.37,66.41,3931.0,66.42,66.44,66.37,66.41,3931.0
2021-08-09 11:40:00,66.42,66.44,66.31,66.32,5045.0,66.42,66.44,66.31,66.32,5045.0
2021-08-09 11:45:00,66.31,66.41,66.31,66.39,14073.0,66.31,66.41,66.31,66.39,14073.0
2021-08-09 11:50:00,66.4,66.43,66.35,66.37,10313.0,66.4,66.43,66.35,66.37,10313.0
2021-08-09 11:55:00,66.4,66.45,66.38,66.38,5122.0,66.4,66.45,66.38,66.38,5122.0
2021-08-09 12:00:00,66.38,66.38,66.33,66.36,12829.0,66.38,66.38,66.33,66.36,12829.0
2021-08-09 12:05:00,66.36,66.42,66.34,66.34,4418.0,66.36,66.42,66.34,66.34,4418.0
2021-08-09 12:10:00,66.35,66.37,66.26,66.26,7857.0,66.35,66.37,66.26,66.26,7857.0
2021-08-09 12:15:00,66.27,66.31,66.24,66.27,5591.0,66.27,66.31,66.24,66.27,5591.0
2021-08-09 12:20:00,66.25,66.28,66.21,66.21,5025.0,66.25,66.28,66.21,66.21,5025.0
2021-08-09 12:25:00,66.22,66.31,66.21,66.3,16901.0,66.22,66.31,66.21,66.3,16901.0
2021-08-09 12:30:00,66.31,66.37,66.29,66.37,8359.0,66.31,66.37,66.29,66.37,8359.0
2021-08-09 12:35:00,66.37,66.4,66.29,66.31,12927.0,66.37,66.4,66.29,66.31,12927.0
2021-08-09 12:40:00,66.32,66.36,66.32,66.32,5168.0,66.32,66.36,66.32,66.32,5168.0
2021-08-09 12:45:00,66.33,66.33,66.26,66.26,16788.0,66.33,66.33,66.26,66.26,16788.0
2021-08-09 12:50:00,66.28,66.3,66.26,66.28,10272.0,66.28,66.3,66.26,66.28,10272.0
2021-08-09 12:55:00,66.29,66.36,66.26,66.27,21539.0,66.29,66.36,66.26,66.27,21539.0
2021-08-09 13:00:00,66.27,66.3,66.27,66.29,6616.0,66.27,66.3,66.27,66.29,6616.0
2021-08-09 13:05:00,66.29,66.36,66.29,66.31,6381.0,66.29,66.36,66.29,66.31,6381.0
2021-08-09 13:10:00,66.31,66.34,66.29,66.31,14878.0,66.31,66.34,66.29,66.31,14878.0
2021-08-09 13:15:00,66.3,66.33,66.26,66.32,11796.0,66.3,66.33,66.26,66.32,11796.0
2021-08-09 13:20:00,66.32,66.35,66.32,66.34,7243.0,66.32,66.35,66.32,66.34,7243.0
2021-08-09 13:25:00,66.35,66.36,66.29,66.29,8123.0,66.35,66.36,66.29,66.29,8123.0
2021-08-09 13:30:00,66.28,66.33,66.25,66.31,36439.0,66.28,66.33,66.25,66.31,36439.0
2021-08-09 13:35:00,66.3,66.31,66.21,66.24,16417.0,66.3,66.31,66.21,66.24,16417.0
2021-08-09 13:40:00,66.23,66.25,66.16,66.25,9916.0,66.23,66.25,66.16,66.25,9916.0
2021-08-09 13:45:00,66.25,66.28,66.19,66.21,9000.0,66.25,66.28,66.19,66.21,9000.0
2021-08-09 13:50:00,66.21,66.21,66.15,66.2,6323.0,66.21,66.21,66.15,66.2,6323.0
2021-08-09 13:55:00,66.2,66.28,66.19,66.28,4887.0,66.2,66.28,66.19,66.28,4887.0
2021-08-09 14:00:00,66.28,66.28,66.23,66.27,5801.0,66.28,66.28,66.23,66.27,5801.0
2021-08-09 14:05:00,66.28,66.38,66.28,66.32,6603.0,66.28,66.38,66.28,66.32,6603.0
2021-08-09 14:10:00,66.32,66.34,66.24,66.25,13655.0,66.32,66.34,66.24,66.25,13655.0
2021-08-09 14:15:00,66.25,66.27,66.23,66.25,11642.0,66.25,66.27,66.23,66.25,11642.0
2021-08-09 14:20:00,66.24,66.28,66.24,66.28,4312.0,66.24,66.28,66.24,66.28,4312.0
2021-08-09 14:25:00,66.27,66.29,66.24,66.25,9266.0,66.27,66.29,66.24,66.25,9266.0
2021-08-09 14:30:00,66.25,66.3,66.23,66.26,22172.0,66.25,66.3,66.23,66.26,22172.0
2021-08-09 14:35:00,66.26,66.26,66.23,66.24,7573.0,66.26,66.26,66.23,66.24,7573.0
2021-08-09 14:40:00,66.24,66.26,66.21,66.26,10148.0,66.24,66.26,66.21,66.26,10148.0
2021-08-09 14:45:00,66.26,66.3,66.25,66.3,5765.0,66.26,66.3,66.25,66.3,5765.0
2021-08-09 14:50:00,66.3,66.34,66.29,66.33,6161.0,66.3,66.34,66.29,66.33,6161.0
2021-08-09 14:55:00,66.32,66.33,66.28,66.3,8547.0,66.32,66.33,66.28,66.3,8547.0
2021-08-09 15:00:00,66.3,66.36,66.3,66.36,8565.0,66.3,66.36,66.3,66.36,8565.0
2021-08-09 15:05:00,66.37,66.37,66.32,66.34,10466.0,66.37,66.37,66.32,66.34,10466.0
2021-08-09 15:10:00,66.34,66.34,66.23,66.26,8603.0,66.34,66.34,66.23,66.26,8603.0
2021-08-09 15:15:00,66.26,66.32,66.24,66.25,11877.0,66.26,66.32,66.24,66.25,11877.0
2021-08-09 15:20:00,66.26,66.28,66.24,66.26,5607.0,66.26,66.28,66.24,66.26,5607.0
2021-08-09 15:25:00,66.26,66.32,66.25,66.3,9403.0,66.26,66.32,66.25,66.3,9403.0
2021-08-09 15:30:00,66.31,66.35,66.31,66.32,11079.0,66.31,66.35,66.31,66.32,11079.0
2021-08-09 15:35:00,66.31,66.45,66.31,66.44,22747.0,66.31,66.45,66.31,66.44,22747.0
2021-08-09 15:40:00,66.44,66.45,66.31,66.31,16875.0,66.44,66.45,66.31,66.31,16875.0
2021-08-09 15:45:00,66.31,66.34,66.25,66.29,32757.0,66.31,66.34,66.25,66.29,32757.0
2021-08-09 15:50:00,66.3,66.34,66.25,66.3,56215.0,66.3,66.34,66.25,66.3,56215.0
2021-08-09 15:55:00,66.3,66.31,66.16,66.18,247502.0,66.3,66.31,66.16,66.18,247502.0
2021-08-10 09:30:00,66.2,66.36,65.73,65.81,44954.0,66.2,66.36,65.73,65.81,44954.0
2021-08-10 09:35:00,65.81,66.12,65.76,65.87,27624.0,65.81,66.12,65.76,65.87,27624.0
2021-08-10 09:40:00,65.87,66.04,65.77,66.03,10115.0,65.87,66.04,65.77,66.03,10115.0
2021-08-10 09:45:00,65.96,66.05,65.87,65.98,19477.0,65.96,66.05,65.87,65.98,19477.0
2021-08-10 09:50:00,65.99,66.07,65.91,66.02,11171.0,65.99,66.07,65.91,66.02,11171.0
2021-08-10 09:55:00,66.04,66.07,65.92,65.92,12981.0,66.04,66.07,65.92,65.92,12981.0
2021-08-10 10:00:00,65.92,66.07,65.88,66.04,26353.0,65.92,66.07,65.88,66.04,26353.0
2021-08-10 10:05:00,66.03,66.03,65.92,65.97,15910.0,66.03,66.03,65.92,65.97,15910.0
2021-08-10 10:10:00,65.98,66.05,65.95,66.0,22585.0,65.98,66.05,65.95,66.0,22585.0
2021-08-10 10:15:00,66.04,66.05,65.98,66.03,14151.0,66.04,66.05,65.98,66.03,14151.0
2021-08-10 10:20:00,66.04,66.06,65.97,66.03,11029.0,66.04,66.06,65.97,66.03,11029.0
2021-08-10 10:25:00,65.99,66.05,65.92,65.95,11459.0,65.99,66.05,65.92,65.95,11459.0
2021-08-10 10:30:00,65.95,66.05,65.93,66.03,21100.0,65.95,66.05,65.93,66.03,21100.0
2021-08-10 10:35:00,66.03,66.06,65.98,66.0,19486.0,66.03,66.06,65.98,66.0,19486.0
2021-08-10 10:40:00,66.0,66.01,65.85,65.85,11248.0,66.0,66.01,65.85,65.85,11248.0
2021-08-10 10:45:00,65.85,65.87,65.79,65.83,21710.0,65.85,65.87,65.79,65.83,21710.0
2021-08-10 10:50:00,65.81,65.87,65.7,65.7,43449.0,65.81,65.87,65.7,65.7,43449.0
2021-08-10 10:55:00,65.7,65.74,65.56,65.56,24072.0,65.7,65.74,65.56,65.56,24072.0
2021-08-10 11:00:00,65.59,65.62,65.53,65.61,22005.0,65.59,65.62,65.53,65.61,22005.0
2021-08-10 11:05:00,65.61,65.62,65.44,65.47,17583.0,65.61,65.62,65.44,65.47,17583.0
2021-08-10 11:10:00,65.48,65.49,65.37,65.4,17424.0,65.48,65.49,65.37,65.4,17424.0
2021-08-10 11:15:00,65.41,65.41,65.31,65.33,15193.0,65.41,65.41,65.31,65.33,15193.0
2021-08-10 11:20:00,65.32,65.33,65.18,65.19,29166.0,65.32,65.33,65.18,65.19,29166.0
2021-08-10 11:25:00,65.19,65.48,65.16,65.46,12154.0,65.19,65.48,65.16,65.46,12154.0
2021-08-10 11:30:00,65.47,65.48,65.4,65.4,10196.0,65.47,65.48,65.4,65.4,10196.0
2021-08-10 11:35:00,65.42,65.52,65.42,65.43,7082.0,65.42,65.52,65.42,65.43,7082.0
2021-08-10 11:40:00,65.45,65.54,65.39,65.52,18448.0,65.45,65.54,65.39,65.52,18448.0
2021-08-10 11:45:00,65.53,65.63,65.53,65.62,17140.0,65.53,65.63,65.53,65.62,17140.0
2021-08-10 11:50:00,65.62,65.63,65.58,65.63,11740.0,65.62,65.63,65.58,65.63,11740.0
2021-08-10 11:55:00,65.63,65.7,65.63,65.63,9872.0,65.63,65.7,65.63,65.63,9872.0
2021-08-10 12:00:00,65.63,65.7,65.6,65.6,7587.0,65.63,65.7,65.6,65.6,7587.0
2021-08-10 12:05:00,65.61,65.61,65.56,65.59,12731.0,65.61,65.61,65.56,65.59,12731.0
2021-08-10 12:10:00,65.59,65.59,65.53,65.53,8836.0,65.59,65.59,65.53,65.53,8836.0
2021-08-10 12:15:00,65.54,65.6,65.53,65.56,11492.0,65.54,65.6,65.53,65.56,11492.0
2021-08-10 12:20:00,65.57,65.57,65.49,65.51,20662.0,65.57,65.57,65.49,65.51,20662.0
2021-08-10 12:25:00,65.52,65.52,65.42,65.43,29143.0,65.52,65.52,65.42,65.43,29143.0
2021-08-10 12:30:00,65.43,65.43,65.3,65.3,27176.0,65.43,65.43,65.3,65.3,27176.0
2021-08-10 12:35:00,65.31,65.44,65.29,65.41,13579.0,65.31,65.44,65.29,65.41,13579.0
2021-08-10 12:40:00,65.4,65.41,65.35,65.38,13093.0,65.4,65.41,65.35,65.38,13093.0
2021-08-10 12:45:00,65.38,65.38,65.3,65.34,12909.0,65.38,65.38,65.3,65.34,12909.0
2021-08-10 12:50:00,65.35,65.43,65.31,65.4,21178.0,65.35,65.43,65.31,65.4,21178.0
2021-08-10 12:55:00,65.4,65.4,65.32,65.34,12045.0,65.4,65.4,65.32,65.34,12045.0
2021-08-10 13:00:00,65.34,65.35,65.32,65.35,7766.0,65.34,65.35,65.32,65.35,7766.0
2021-08-10 13:05:00,65.34,65.39,65.31,65.37,8777.0,65.34,65.39,65.31,65.37,8777.0
2021-08-10 13:10:00,65.37,65.37,65.25,65.27,23311.0,65.37,65.37,65.25,65.27,23311.0
2021-08-10 13:15:00,65.27,65.37,65.27,65.36,25931.0,65.27,65.37,65.27,65.36,25931.0
2021-08-10 13:20:00,65.36,65.41,65.34,65.34,29529.0,65.36,65.41,65.34,65.34,29529.0
2021-08-10 13:25:00,65.35,65.35,65.25,65.27,18125.0,65.35,65.35,65.25,65.27,18125.0
2021-08-10 13:30:00,65.28,65.37,65.27,65.33,29567.0,65.28,65.37,65.27,65.33,29567.0
2021-08-10 13:35:00,65.32,65.36,65.28,65.29,20194.0,65.32,65.36,65.28,65.29,20194.0
2021-08-10 13:40:00,65.3,65.36,65.27,65.33,20337.0,65.3,65.36,65.27,65.33,20337.0
2021-08-10 13:45:00,65.32,65.33,65.27,65.31,19339.0,65.32,65.33,65.27,65.31,19339.0
2021-08-10 13:50:00,65.3,65.32,65.26,65.28,13785.0,65.3,65.32,65.26,65.28,13785.0
2021-08-10 13:55:00,65.27,65.27,65.22,65.24,13794.0,65.27,65.27,65.22,65.24,13794.0
2021-08-10 14:00:00,65.23,65.3,65.22,65.28,10697.0,65.23,65.3,65.22,65.28,10697.0
2021-08-10 14:05:00,65.29,65.33,65.18,65.22,27388.0,65.29,65.33,65.18,65.22,27388.0
2021-08-10 14:10:00,65.23,65.28,65.16,65.17,14380.0,65.23,65.28,65.16,65.17,14380.0
2021-08-10 14:15:00,65.16,65.18,65.12,65.18,11094.0,65.16,65.18,65.12,65.18,11094.0
2021-08-10 14:20:00,65.18,65.19,65.12,65.15,13289.0,65.18,65.19,65.12,65.15,13289.0
2021-08-10 14:25:00,65.15,65.15,65.08,65.08,25461.0,65.15,65.15,65.08,65.08,25461.0
2021-08-10 14:30:00,65.09,65.1,65.02,65.04,15057.0,65.09,65.1,65.02,65.04,15057.0
2021-08-10 14:35:00,65.05,65.09,64.93,65.09,38079.0,65.05,65.09,64.93,65.09,38079.0
2021-08-10 14:40:00,65.08,65.12,65.04,65.04,5654.0,65.08,65.12,65.04,65.04,5654.0
2021-08-10 14:45:00,65.05,65.07,65.0,65.06,21245.0,65.05,65.07,65.0,65.06,21245.0
2021-08-10 14:50:00,65.06,65.06,65.01,65.02,8448.0,65.06,65.06,65.01,65.02,8448.0
2021-08-10 14:55:00,65.01,65.11,64.99,65.1,25777.0,65.01,65.11,64.99,65.1,25777.0
2021-08-10 15:00:00,65.09,65.18,64.88,65.14,195322.0,65.09,65.18,64.88,65.14,195322.0
2021-08-10 15:05:00,65.14,65.19,65.13,65.14,25668.0,65.14,65.19,65.13,65.14,25668.0
2021-08-10 15:10:00,65.14,65.18,65.07,65.11,22529.0,65.14,65.18,65.07,65.11,22529.0
2021-08-10 15:15:00,65.11,65.11,65.03,65.03,28077.0,65.11,65.11,65.03,65.03,28077.0
2021-08-10 15:20:00,65.03,65.05,64.99,65.03,31435.0,65.03,65.05,64.99,65.03,31435.0
2021-08-10 15:25:00,65.03,65.13,65.02,65.11,29937.0,65.03,65.13,65.02,65.11,29937.0
2021-08-10 15:30:00,65.1,65.1,64.98,65.0,37987.0,65.1,65.1,64.98,65.0,37987.0
2021-08-10 15:35:00,65.0,65.09,64.99,65.02,59911.0,65.0,65.09,64.99,65.02,59911.0
2021-08-10 15:40:00,65.02,65.09,64.98,65.08,49247.0,65.02,65.09,64.98,65.08,49247.0
2021-08-10 15:45:00,65.08,65.08,64.98,65.01,73529.0,65.08,65.08,64.98,65.01,73529.0
2021-08-10 15:50:00,65.01,65.09,64.99,65.02,126092.0,65.01,65.09,64.99,65.02,126092.0
2021-08-10 15:55:00,65.02,65.02,64.92,64.98,294121.0,65.02,65.02,64.92,64.98,294121.0
2021-08-11 09:30:00,65.16,65.22,64.93,64.94,41063.0,65.16,65.22,64.93,64.94,41063.0
2021-08-11 09:35:00,64.95,65.12,64.93,65.03,66294.0,64.95,65.12,64.93,65.03,66294.0
2021-08-11 09:40:00,65.02,65.02,64.86,64.87,10096.0,65.02,65.02,64.86,64.87,10096.0
2021-08-11 09:45:00,64.86,64.95,64.8,64.91,11691.0,64.86,64.95,64.8,64.91,11691.0
2021-08-11 09:50:00,64.92,64.97,64.8,64.88,33777.0,64.92,64.97,64.8,64.88,33777.0
2021-08-11 09:55:00,64.9,64.99,64.52,64.52,31422.0,64.9,64.99,64.52,64.52,31422.0
2021-08-11 10:00:00,64.57,64.79,64.35,64.43,30836.0,64.57,64.79,64.35,64.43,30836.0
2021-08-11 10:05:00,64.44,64.77,64.34,64.76,74747.0,64.44,64.77,64.34,64.76,74747.0
2021-08-11 10:10:00,64.76,64.76,64.56,64.7,22625.0,64.76,64.76,64.56,64.7,22625.0
2021-08-11 10:15:00,64.69,64.82,64.68,64.78,25727.0,64.69,64.82,64.68,64.78,25727.0
2021-08-11 10:20:00,64.8,64.82,64.63,64.64,12037.0,64.8,64.82,64.63,64.64,12037.0
2021-08-11 10:25:00,64.66,64.76,64.61,64.62,17123.0,64.66,64.76,64.61,64.62,17123.0
2021-08-11 10:30:00,64.6,64.73,64.6,64.73,19614.0,64.6,64.73,64.6,64.73,19614.0
2021-08-11 10:35:00,64.71,64.73,64.66,64.67,9312.0,64.71,64.73,64.66,64.67,9312.0
2021-08-11 10:40:00,64.67,64.73,64.65,64.7,16104.0,64.67,64.73,64.65,64.7,16104.0
2021-08-11 10:45:00,64.69,64.85,64.68,64.69,26479.0,64.69,64.85,64.68,64.69,26479.0
2021-08-11 10:50:00,64.68,64.76,64.62,64.65,23628.0,64.68,64.76,64.62,64.65,23628.0
2021-08-11 10:55:00,64.67,64.81,64.66,64.75,15783.0,64.67,64.81,64.66,64.75,15783.0
2021-08-11 11:00:00,64.73,64.85,64.7,64.76,20551.0,64.73,64.85,64.7,64.76,20551.0
2021-08-11 11:05:00,64.74,64.76,64.66,64.76,8805.0,64.74,64.76,64.66,64.76,8805.0
2021-08-11 11:10:00,64.78,64.78,64.55,64.63,21228.0,64.78,64.78,64.55,64.63,21228.0
2021-08-11 11:15:00,64.61,64.62,64.48,64.48,21051.0,64.61,64.62,64.48,64.48,21051.0
2021-08-11 11:20:00,64.48,64.69,64.47,64.69,23320.0,64.48,64.69,64.47,64.69,23320.0
2021-08-11 11:25:00,64.69,64.72,64.64,64.66,18365.0,64.69,64.72,64.64,64.66,18365.0
2021-08-11 11:30:00,64.64,64.78,64.64,64.7,9370.0,64.64,64.78,64.64,64.7,9370.0
2021-08-11 11:35:00,64.7,64.73,64.67,64.69,12760.0,64.7,64.73,64.67,64.69,12760.0
2021-08-11 11:40:00,64.68,64.81,64.64,64.75,14021.0,64.68,64.81,64.64,64.75,14021.0
2021-08-11 11:45:00,64.75,64.86,64.72,64.83,20277.0,64.75,64.86,64.72,64.83,20277.0
2021-08-11 11:50:00,64.79,64.9,64.79,64.83,30983.0,64.79,64.9,64.79,64.83,30983.0
2021-08-11 11:55:00,64.83,64.85,64.76,64.84,28582.0,64.83,64.85,64.76,64.84,28582.0
2021-08-11 12:00:00,64.83,64.87,64.78,64.79,30510.0,64.83,64.87,64.78,64.79,30510.0
2021-08-11 12:05:00,64.79,64.8,64.69,64.74,22256.0,64.79,64.8,64.69,64.74,22256.0
2021-08-11 12:10:00,64.73,64.75,64.67,64.69,14904.0,64.73,64.75,64.67,64.69,14904.0
2021-08-11 12:15:00,64.67,64.69,64.63,64.67,18320.0,64.67,64.69,64.63,64.67,18320.0
2021-08-11 12:20:00,64.66,64.71,64.63,64.66,21945.0,64.66,64.71,64.63,64.66,21945.0
2021-08-11 12:25:00,64.65,64.71,64.64,64.66,8691.0,64.65,64.71,64.64,64.66,8691.0
2021-08-11 12:30:00,64.66,64.75,64.66,64.75,8808.0,64.66,64.75,64.66,64.75,8808.0
2021-08-11 12:35:00,64.74,64.88,64.74,64.83,5747.0,64.74,64.88,64.74,64.83,5747.0
2021-08-11 12:40:00,64.83,64.9,64.79,64.81,46281.0,64.83,64.9,64.79,64.81,46281.0
2021-08-11 12:45:00,64.8,64.83,64.71,64.71,50706.0,64.8,64.83,64.71,64.71,50706.0
2021-08-11 12:50:00,64.73,64.97,64.71,64.92,32001.0,64.73,64.97,64.71,64.92,32001.0
2021-08-11 12:55:00,64.91,65.0,64.85,64.99,53841.0,64.91,65.0,64.85,64.99,53841.0
2021-08-11 13:00:00,64.99,65.05,64.94,65.01,39647.0,64.99,65.05,64.94,65.01,39647.0
2021-08-11 13:05:00,65.0,65.02,64.95,65.01,20451.0,65.0,65.02,64.95,65.01,20451.0
2021-08-11 13:10:00,65.02,65.11,65.0,65.01,12477.0,65.02,65.11,65.0,65.01,12477.0
2021-08-11 13:15:00,65.0,65.1,64.95,65.03,96576.0,65.0,65.1,64.95,65.03,96576.0
2021-08-11 13:20:00,64.98,64.99,64.89,64.96,20835.0,64.98,64.99,64.89,64.96,20835.0
2021-08-11 13:25:00,64.95,64.97,64.9,64.91,20374.0,64.95,64.97,64.9,64.91,20374.0
2021-08-11 13:30:00,64.92,64.96,64.89,64.92,40633.0,64.92,64.96,64.89,64.92,40633.0
2021-08-11 13:35:00,64.92,64.94,64.84,64.89,80984.0,64.92,64.94,64.84,64.89,80984.0
2021-08-11 13:40:00,64.88,64.91,64.82,64.9,22197.0,64.88,64.91,64.82,64.9,22197.0
2021-08-11 13:45:00,64.91,65.0,64.91,64.97,33529.0,64.91,65.0,64.91,64.97,33529.0
2021-08-11 13:50:00,64.97,65.02,64.97,65.0,21505.0,64.97,65.02,64.97,65.0,21505.0
2021-08-11 13:55:00,64.99,65.0,64.95,64.96,14318.0,64.99,65.0,64.95,64.96,14318.0
2021-08-11 14:00:00,64.98,65.05,64.97,65.02,9627.0,64.98,65.05,64.97,65.02,9627.0
2021-08-11 14:05:00,65.0,65.01,64.96,64.99,7620.0,65.0,65.01,64.96,64.99,7620.0
2021-08-11 14:10:00,65.0,65.02,64.93,64.96,13849.0,65.0,65.02,64.93,64.96,13849.0
2021-08-11 14:15:00,64.95,65.0,64.94,64.98,6191.0,64.95,65.0,64.94,64.98,6191.0
2021-08-11 14:20:00,64.98,65.01,64.95,64.96,7090.0,64.98,65.01,64.95,64.96,7090.0
2021-08-11 14:25:00,64.96,65.01,64.93,65.0,9866.0,64.96,65.01,64.93,65.0,9866.0
2021-08-11 14:30:00,64.99,65.01,64.94,64.95,10824.0,64.99,65.01,64.94,64.95,10824.0
2021-08-11 14:35:00,64.95,65.03,64.95,64.99,22462.0,64.95,65.03,64.95,64.99,22462.0
2021-08-11 14:40:00,64.99,65.01,64.94,64.94,20093.0,64.99,65.01,64.94,64.94,20093.0
2021-08-11 14:45:00,64.93,65.03,64.93,64.98,8666.0,64.93,65.03,64.93,64.98,8666.0
2021-08-11 14:50:00,64.99,64.99,64.95,64.97,6695.0,64.99,64.99,64.95,64.97,6695.0
2021-08-11 14:55:00,64.98,65.03,64.97,65.01,15885.0,64.98,65.03,64.97,65.01,15885.0
2021-08-11 15:00:00,65.0,65.04,64.99,65.0,20556.0,65.0,65.04,64.99,65.0,20556.0
2021-08-11 15:05:00,64.99,65.01,64.98,65.01,8629.0,64.99,65.01,64.98,65.01,8629.0
2021-08-11 15:10:00,65.0,65.02,64.98,65.0,10925.0,65.0,65.02,64.98,65.0,10925.0
2021-08-11 15:15:00,65.0,65.01,64.96,64.96,8410.0,65.0,65.01,64.96,64.96,8410.0
2021-08-11 15:20:00,64.97,64.98,64.82,64.86,92994.0,64.97,64.98,64.82,64.86,92994.0
2021-08-11 15:25:00,64.86,64.88,64.79,64.84,19090.0,64.86,64.88,64.79,64.84,19090.0
2021-08-11 15:30:00,64.83,64.83,64.73,64.78,37561.0,64.83,64.83,64.73,64.78,37561.0
2021-08-11 15:35:00,64.77,64.78,64.57,64.64,32334.0,64.77,64.78,64.57,64.64,32334.0
2021-08-11 15:40:00,64.64,64.64,64.51,64.54,36382.0,64.64,64.64,64.51,64.54,36382.0
2021-08-11 15:45:00,64.54,64.54,64.43,64.47,47584.0,64.54,64.54,64.43,64.47,47584.0
2021-08-11 15:50:00,64.45,64.54,64.43,64.44,96189.0,64.45,64.54,64.43,64.44,96189.0
2021-08-11 15:55:00,64.45,64.47,64.42,64.45,213693.0,64.45,64.47,64.42,64.45,213693.0
2021-08-12 09:30:00,64.26,64.71,64.21,64.71,33533.0,64.26,64.71,64.21,64.71,33533.0
2021-08-12 09:35:00,64.65,64.65,64.5,64.62,12850.0,64.65,64.65,64.5,64.62,12850.0
2021-08-12 09:40:00,64.58,64.69,64.36,64.39,20606.0,64.58,64.69,64.36,64.39,20606.0
2021-08-12 09:45:00,64.37,64.4,64.19,64.27,39182.0,64.37,64.4,64.19,64.27,39182.0
2021-08-12 09:50:00,64.32,64.56,64.32,64.44,11370.0,64.32,64.56,64.32,64.44,11370.0
2021-08-12 09:55:00,64.44,64.52,64.34,64.36,8793.0,64.44,64.52,64.34,64.36,8793.0
2021-08-12 10:00:00,64.36,64.37,64.22,64.32,16805.0,64.36,64.37,64.22,64.32,16805.0
2021-08-12 10:05:00,64.3,64.33,64.22,64.23,55945.0,64.3,64.33,64.22,64.23,55945.0
2021-08-12 10:10:00,64.28,64.28,64.15,64.16,14713.0,64.28,64.28,64.15,64.16,14713.0
2021-08-12 10:15:00,64.14,64.18,64.03,64.11,22358.0,64.14,64.18,64.03,64.11,22358.0
2021-08-12 10:20:00,64.09,64.09,64.0,64.0,22118.0,64.09,64.09,64.0,64.0,22118.0
2021-08-12 10:25:00,63.96,64.06,63.92,64.05,109847.0,63.96,64.06,63.92,64.05,109847.0
2021-08-12 10:30:00,64.06,64.07,63.85,63.89,12693.0,64.06,64.07,63.85,63.89,12693.0
2021-08-12 10:35:00,63.86,64.0,63.85,64.0,10138.0,63.86,64.0,63.85,64.0,10138.0
2021-08-12 10:40:00,64.0,64.0,63.88,63.95,7498.0,64.0,64.0,63.88,63.95,7498.0
2021-08-12 10:45:00,63.94,63.94,63.7,63.7,44053.0,63.94,63.94,63.7,63.7,44053.0
2021-08-12 10:50:00,63.72,63.81,63.7,63.71,36601.0,63.72,63.81,63.7,63.71,36601.0
2021-08-12 10:55:00,63.69,63.82,63.68,63.8,10493.0,63.69,63.82,63.68,63.8,10493.0
2021-08-12 11:00:00,63.8,63.84,63.75,63.76,19782.0,63.8,63.84,63.75,63.76,19782.0
2021-08-12 11:05:00,63.78,63.92,63.77,63.9,12739.0,63.78,63.92,63.77,63.9,12739.0
2021-08-12 11:10:00,63.89,63.95,63.83,63.94,16996.0,63.89,63.95,63.83,63.94,16996.0
2021-08-12 11:15:00,63.94,63.98,63.88,63.89,16065.0,63.94,63.98,63.88,63.89,16065.0
2021-08-12 11:20:00,63.86,63.86,63.79,63.81,19785.0,63.86,63.86,63.79,63.81,19785.0
2021-08-12 11:25:00,63.82,63.84,63.76,63.81,16365.0,63.82,63.84,63.76,63.81,16365.0
2021-08-12 11:30:00,63.81,63.82,63.77,63.81,7648.0,63.81,63.82,63.77,63.81,7648.0
2021-08-12 11:35:00,63.81,63.86,63.75,63.85,16340.0,63.81,63.86,63.75,63.85,16340.0
2021-08-12 11:40:00,63.85,63.85,63.75,63.76,15424.0,63.85,63.85,63.75,63.76,15424.0
2021-08-12 11:45:00,63.76,63.77,63.65,63.66,10239.0,63.76,63.77,63.65,63.66,10239.0
2021-08-12 11:50:00,63.66,63.66,63.55,63.55,37210.0,63.66,63.66,63.55,63.55,37210.0
2021-08-12 11:55:00,63.55,63.58,63.48,63.49,30615.0,63.55,63.58,63.48,63.49,30615.0
2021-08-12 12:00:00,63.49,63.57,63.49,63.51,32875.0,63.49,63.57,63.49,63.51,32875.0
2021-08-12 12:05:00,63.51,63.58,63.5,63.55,108342.0,63.51,63.58,63.5,63.55,108342.0
2021-08-12 12:10:00,63.56,63.64,63.53,63.58,22457.0,63.56,63.64,63.53,63.58,22457.0
2021-08-12 12:15:00,63.57,63.59,63.51,63.53,25600.0,63.57,63.59,63.51,63.53,25600.0
2021-08-12 12:20:00,63.52,63.59,63.5,63.5,21959.0,63.52,63.59,63.5,63.5,21959.0
2021-08-12 12:25:00,63.51,63.55,63.47,63.55,39971.0,63.51,63.55,63.47,63.55,39971.0
2021-08-12 12:30:00,63.55,63.62,63.52,63.61,28411.0,63.55,63.62,63.52,63.61,28411.0
2021-08-12 12:35:00,63.61,63.64,63.58,63.58,42426.0,63.61,63.64,63.58,63.58,42426.0
2021-08-12 12:40:00,63.59,63.65,63.58,63.64,22302.0,63.59,63.65,63.58,63.64,22302.0
2021-08-12 12:45:00,63.63,63.68,63.6,63.68,53808.0,63.63,63.68,63.6,63.68,53808.0
2021-08-12 12:50:00,63.67,63.68,63.59,63.61,40413.0,63.67,63.68,63.59,63.61,40413.0
2021-08-12 12:55:00,63.62,63.64,63.47,63.49,50664.0,63.62,63.64,63.47,63.49,50664.0
2021-08-12 13:00:00,63.49,63.54,63.48,63.49,20359.0,63.49,63.54,63.48,63.49,20359.0
2021-08-12 13:05:00,63.49,63.54,63.49,63.51,23914.0,63.49,63.54,63.49,63.51,23914.0
2021-08-12 13:10:00,63.52,63.55,63.49,63.52,26925.0,63.52,63.55,63.49,63.52,26925.0
2021-08-12 13:15:00,63.53,63.68,63.52,63.66,22748.0,63.53,63.68,63.52,63.66,22748.0
2021-08-12 13:20:00,63.66,63.68,63.64,63.64,10404.0,63.66,63.68,63.64,63.64,10404.0
2021-08-12 13:25:00,63.63,63.64,63.47,63.55,80162.0,63.63,63.64,63.47,63.55,80162.0
2021-08-12 13:30:00,63.55,63.55,63.41,63.41,15266.0,63.55,63.55,63.41,63.41,15266.0
2021-08-12 13:35:00,63.43,63.5,63.43,63.47,15571.0,63.43,63.5,63.43,63.47,15571.0
2021-08-12 13:40:00,63.48,63.54,63.46,63.5,7844.0,63.48,63.54,63.46,63.5,7844.0
2021-08-12 13:45:00,63.5,63.52,63.44,63.45,15704.0,63.5,63.52,63.44,63.45,15704.0
2021-08-12 13:50:00,63.45,63.45,63.38,63.41,20613.0,63.45,63.45,63.38,63.41,20613.0
2021-08-12 13:55:00,63.4,63.42,63.33,63.34,30514.0,63.4,63.42,63.33,63.34,30514.0
2021-08-12 14:00:00,63.33,63.34,63.26,63.33,25319.0,63.33,63.34,63.26,63.33,25319.0
2021-08-12 14:05:00,63.33,63.38,63.33,63.35,35466.0,63.33,63.38,63.33,63.35,35466.0
2021-08-12 14:10:00,63.35,63.44,63.35,63.35,23363.0,63.35,63.44,63.35,63.35,23363.0
2021-08-12 14:15:00,63.34,63.5,63.33,63.49,15901.0,63.34,63.5,63.33,63.49,15901.0
2021-08-12 14:20:00,63.49,63.49,63.41,63.41,32861.0,63.49,63.49,63.41,63.41,32861.0
2021-08-12 14:25:00,63.41,63.43,63.37,63.38,14967.0,63.41,63.43,63.37,63.38,14967.0
2021-08-12 14:30:00,63.38,63.41,63.34,63.38,33518.0,63.38,63.41,63.34,63.38,33518.0
2021-08-12 14:35:00,63.37,63.38,63.31,63.31,11175.0,63.37,63.38,63.31,63.31,11175.0
2021-08-12 14:40:00,63.3,63.32,63.28,63.3,21177.0,63.3,63.32,63.28,63.3,21177.0
2021-08-12 14:45:00,63.31,63.33,63.28,63.29,22068.0,63.31,63.33,63.28,63.29,22068.0
2021-08-12 14:50:00,63.29,63.31,63.26,63.3,21897.0,63.29,63.31,63.26,63.3,21897.0
2021-08-12 14:55:00,63.3,63.32,63.22,63.22,22365.0,63.3,63.32,63.22,63.22,22365.0
2021-08-12 15:00:00,63.24,63.32,63.23,63.28,58011.0,63.24,63.32,63.23,63.28,58011.0
2021-08-12 15:05:00,63.28,63.33,63.25,63.32,22631.0,63.28,63.33,63.25,63.32,22631.0
2021-08-12 15:10:00,63.32,63.57,63.31,63.53,91291.0,63.32,63.57,63.31,63.53,91291.0
2021-08-12 15:15:00,63.52,63.6,63.43,63.44,29614.0,63.52,63.6,63.43,63.44,29614.0
2021-08-12 15:20:00,63.44,63.46,63.4,63.41,20408.0,63.44,63.46,63.4,63.41,20408.0
2021-08-12 15:25:00,63.42,63.44,63.36,63.37,66389.0,63.42,63.44,63.36,63.37,66389.0
2021-08-12 15:30:00,63.37,63.41,63.25,63.29,50657.0,63.37,63.41,63.25,63.29,50657.0
2021-08-12 15:35:00,63.29,63.34,63.24,63.33,49053.0,63.29,63.34,63.24,63.33,49053.0
2021-08-12 15:40:00,63.33,63.33,63.18,63.21,95955.0,63.33,63.33,63.18,63.21,95955.0
2021-08-12 15:45:00,63.2,63.2,63.09,63.15,116267.0,63.2,63.2,63.09,63.15,116267.0
2021-08-12 15:50:00,63.14,63.15,63.08,63.09,106860.0,63.14,63.15,63.08,63.09,106860.0
2021-08-12 15:55:00,63.09,63.13,63.07,63.11,215275.0,63.09,63.13,63.07,63.11,215275.0
2021-08-13 09:30:00,63.47,63.47,63.04,63.07,66118.0,63.47,63.47,63.04,63.07,66118.0
2021-08-13 09:35:00,63.08,63.33,63.01,63.2,30492.0,63.08,63.33,63.01,63.2,30492.0
2021-08-13 09:40:00,63.21,63.32,63.1,63.17,49238.0,63.21,63.32,63.1,63.17,49238.0
2021-08-13 09:45:00,63.19,63.2,62.95,62.97,50709.0,63.19,63.2,62.95,62.97,50709.0
2021-08-13 09:50:00,62.94,63.0,62.82,62.88,24633.0,62.94,63.0,62.82,62.88,24633.0
2021-08-13 09:55:00,62.88,62.95,62.84,62.86,43044.0,62.88,62.95,62.84,62.86,43044.0
2021-08-13 10:00:00,62.84,63.04,62.76,62.98,80792.0,62.84,63.04,62.76,62.98,80792.0
2021-08-13 10:05:00,62.94,63.08,62.89,62.98,38518.0,62.94,63.08,62.89,62.98,38518.0
2021-08-13 10:10:00,62.98,63.01,62.84,62.95,35122.0,62.98,63.01,62.84,62.95,35122.0
2021-08-13 10:15:00,62.93,62.95,62.7,62.7,26250.0,62.93,62.95,62.7,62.7,26250.0
2021-08-13 10:20:00,62.7,62.86,62.69,62.7,38455.0,62.7,62.86,62.69,62.7,38455.0
2021-08-13 10:25:00,62.71,62.73,62.58,62.65,53169.0,62.71,62.73,62.58,62.65,53169.0
2021-08-13 10:30:00,62.66,62.67,62.51,62.54,95717.0,62.66,62.67,62.51,62.54,95717.0
2021-08-13 10:35:00,62.53,62.53,62.38,62.43,69178.0,62.53,62.53,62.38,62.43,69178.0
2021-08-13 10:40:00,62.42,62.67,62.41,62.59,40521.0,62.42,62.67,62.41,62.59,40521.0
2021-08-13 10:45:00,62.59,62.72,62.57,62.69,45640.0,62.59,62.72,62.57,62.69,45640.0
2021-08-13 10:50:00,62.7,62.81,62.61,62.63,17253.0,62.7,62.81,62.61,62.63,17253.0
2021-08-13 10:55:00,62.64,62.69,62.54,62.69,75365.0,62.64,62.69,62.54,62.69,75365.0
2021-08-13 11:00:00,62.69,62.83,62.69,62.83,33081.0,62.69,62.83,62.69,62.83,33081.0
2021-08-13 11:05:00,62.83,62.99,62.8,62.83,27042.0,62.83,62.99,62.8,62.83,27042.0
2021-08-13 11:10:00,62.84,62.92,62.82,62.88,91801.0,62.84,62.92,62.82,62.88,91801.0
2021-08-13 11:15:00,62.87,63.05,62.83,63.02,52909.0,62.87,63.05,62.83,63.02,52909.0
2021-08-13 11:20:00,63.01,63.07,62.98,63.06,26993.0,63.01,63.07,62.98,63.06,26993.0
2021-08-13 11:25:00,63.09,63.11,62.97,63.03,114244.0,63.09,63.11,62.97,63.03,114244.0
2021-08-13 11:30:00,63.05,63.21,63.04,63.15,16556.0,63.05,63.21,63.04,63.15,16556.0
2021-08-13 11:35:00,63.16,63.24,63.15,63.22,45055.0,63.16,63.24,63.15,63.22,45055.0
2021-08-13 11:40:00,63.22,63.32,63.2,63.32,37824.0,63.22,63.32,63.2,63.32,37824.0
2021-08-13 11:45:00,63.32,63.35,63.22,63.24,30786.0,63.32,63.35,63.22,63.24,30786.0
2021-08-13 11:50:00,63.24,63.3,63.1,63.13,93933.0,63.24,63.3,63.1,63.13,93933.0
2021-08-13 11:55:00,63.13,63.15,63.1,63.11,29685.0,63.13,63.15,63.1,63.11,29685.0
2021-08-13 12:00:00,63.12,63.13,63.03,63.03,34960.0,63.12,63.13,63.03,63.03,34960.0
2021-08-13 12:05:00,63.03,63.03,62.99,63.01,19406.0,63.03,63.03,62.99,63.01,19406.0
2021-08-13 12:10:00,63.02,63.03,62.98,63.02,36252.0,63.02,63.03,62.98,63.02,36252.0
2021-08-13 12:15:00,63.02,63.03,62.98,63.01,25192.0,63.02,63.03,62.98,63.01,25192.0
2021-08-13 12:20:00,63.02,63.06,62.99,63.06,83774.0,63.02,63.06,62.99,63.06,83774.0
2021-08-13 12:25:00,63.05,63.06,62.92,62.95,29356.0,63.05,63.06,62.92,62.95,29356.0
2021-08-13 12:30:00,62.95,62.99,62.93,62.95,18635.0,62.95,62.99,62.93,62.95,18635.0
2021-08-13 12:35:00,62.94,62.94,62.86,62.94,12449.0,62.94,62.94,62.86,62.94,12449.0
2021-08-13 12:40:00,62.94,63.03,62.93,62.96,48294.0,62.94,63.03,62.93,62.96,48294.0
2021-08-13 12:45:00,62.97,63.0,62.93,62.94,12489.0,62.97,63.0,62.93,62.94,12489.0
2021-08-13 12:50:00,62.94,62.98,62.9,62.96,11351.0,62.94,62.98,62.9,62.96,11351.0
2021-08-13 12:55:00,62.97,62.97,62.87,62.88,8284.0,62.97,62.97,62.87,62.88,8284.0
2021-08-13 13:00:00,62.88,62.9,62.85,62.87,14424.0,62.88,62.9,62.85,62.87,14424.0
2021-08-13 13:05:00,62.87,62.9,62.82,62.82,20361.0,62.87,62.9,62.82,62.82,20361.0
2021-08-13 13:10:00,62.82,62.86,62.81,62.86,20521.0,62.82,62.86,62.81,62.86,20521.0
2021-08-13 13:15:00,62.87,62.96,62.86,62.89,23702.0,62.87,62.96,62.86,62.89,23702.0
2021-08-13 13:20:00,62.9,62.95,62.86,62.88,17040.0,62.9,62.95,62.86,62.88,17040.0
2021-08-13 13:25:00,62.88,62.92,62.87,62.88,23875.0,62.88,62.92,62.87,62.88,23875.0
2021-08-13 13:30:00,62.88,63.02,62.87,62.95,23787.0,62.88,63.02,62.87,62.95,23787.0
2021-08-13 13:35:00,62.95,63.01,62.95,62.95,17692.0,62.95,63.01,62.95,62.95,17692.0
2021-08-13 13:40:00,62.96,62.97,62.9,62.95,16389.0,62.96,62.97,62.9,62.95,16389.0
2021-08-13 13:45:00,62.95,62.96,62.91,62.91,21281.0,62.95,62.96,62.91,62.91,21281.0
2021-08-13 13:50:00,62.92,62.98,62.91,62.95,21294.0,62.92,62.98,62.91,62.95,21294.0
2021-08-13 13:55:00,62.94,62.99,62.91,62.94,18152.0,62.94,62.99,62.91,62.94,18152.0
2021-08-13 14:00:00,62.94,63.01,62.92,63.0,57973.0,62.94,63.01,62.92,63.0,57973.0
2021-08-13 14:05:00,62.98,63.09,62.98,63.05,40822.0,62.98,63.09,62.98,63.05,40822.0
2021-08-13 14:10:00,63.05,63.11,63.04,63.1,37575.0,63.05,63.11,63.04,63.1,37575.0
2021-08-13 14:15:00,63.11,63.12,63.02,63.04,30168.0,63.11,63.12,63.02,63.04,30168.0
2021-08-13 14:20:00,63.04,63.04,62.97,63.02,27513.0,63.04,63.04,62.97,63.02,27513.0
2021-08-13 14:25:00,63.03,63.08,62.99,63.04,21215.0,63.03,63.08,62.99,63.04,21215.0
2021-08-13 14:30:00,63.04,63.05,62.99,63.0,33121.0,63.04,63.05,62.99,63.0,33121.0
2021-08-13 14:35:00,63.0,63.07,63.0,63.05,28240.0,63.0,63.07,63.0,63.05,28240.0
2021-08-13 14:40:00,63.05,63.09,63.02,63.08,26483.0,63.05,63.09,63.02,63.08,26483.0
2021-08-13 14:45:00,63.08,63.09,63.01,63.02,18223.0,63.08,63.09,63.01,63.02,18223.0
2021-08-13 14:50:00,63.02,63.11,63.01,63.07,23475.0,63.02,63.11,63.01,63.07,23475.0
2021-08-13 14:55:00,63.07,63.07,63.0,63.04,42314.0,63.07,63.07,63.0,63.04,42314.0
2021-08-13 15:00:00,63.03,63.13,63.03,63.08,59295.0,63.03,63.13,63.03,63.08,59295.0
2021-08-13 15:05:00,63.08,63.08,63.04,63.06,36249.0,63.08,63.08,63.04,63.06,36249.0
2021-08-13 15:10:00,63.06,63.09,63.05,63.07,40756.0,63.06,63.09,63.05,63.07,40756.0
2021-08-13 15:15:00,63.07,63.11,63.04,63.11,42540.0,63.07,63.11,63.04,63.11,42540.0
2021-08-13 15:20:00,63.11,63.16,63.07,63.14,35075.0,63.11,63.16,63.07,63.14,35075.0
2021-08-13 15:25:00,63.13,63.13,63.04,63.06,30103.0,63.13,63.13,63.04,63.06,30103.0
2021-08-13 15:30:00,63.07,63.08,63.01,63.02,68392.0,63.07,63.08,63.01,63.02,68392.0
2021-08-13 15:35:00,63.02,63.05,63.0,63.02,46234.0,63.02,63.05,63.0,63.02,46234.0
2021-08-13 15:40:00,63.01,63.07,63.0,63.04,62144.0,63.01,63.07,63.0,63.04,62144.0
2021-08-13 15:45:00,63.04,63.16,63.03,63.16,65221.0,63.04,63.16,63.03,63.16,65221.0
2021-08-13 15:50:00,63.17,63.19,63.01,63.01,130298.0,63.17,63.19,63.01,63.01,130298.0
2021-08-13 15:55:00,63.03,63.09,62.98,63.09,366115.0,63.03,63.09,62.98,63.09,366115.0
2021-08-16 09:30:00,62.84,62.99,62.6,62.67,43214.0,62.84,62.99,62.6,62.67,43214.0
2021-08-16 09:35:00,62.67,62.74,62.52,62.59,16857.0,62.67,62.74,62.52,62.59,16857.0
2021-08-16 09:40:00,62.58,62.62,62.5,62.55,14265.0,62.58,62.62,62.5,62.55,14265.0
2021-08-16 09:45:00,62.54,62.62,62.41,62.56,21610.0,62.54,62.62,62.41,62.56,21610.0
2021-08-16 09:50:00,62.54,62.75,62.49,62.68,19228.0,62.54,62.75,62.49,62.68,19228.0
2021-08-16 09:55:00,62.68,62.79,62.61,62.68,15821.0,62.68,62.79,62.61,62.68,15821.0
2021-08-16 10:00:00,62.68,62.87,62.64,62.81,16916.0,62.68,62.87,62.64,62.81,16916.0
2021-08-16 10:05:00,62.84,62.93,62.76,62.91,21581.0,62.84,62.93,62.76,62.91,21581.0
2021-08-16 10:10:00,62.92,63.05,62.82,63.05,40995.0,62.92,63.05,62.82,63.05,40995.0
2021-08-16 10:15:00,63.05,63.3,62.97,63.23,48660.0,63.05,63.3,62.97,63.23,48660.0
2021-08-16 10:20:00,63.23,63.43,63.16,63.41,24731.0,63.23,63.43,63.16,63.41,24731.0
2021-08-16 10:25:00,63.43,63.55,63.42,63.53,51330.0,63.43,63.55,63.42,63.53,51330.0
2021-08-16 10:30:00,63.59,63.71,63.31,63.31,19947.0,63.59,63.71,63.31,63.31,19947.0
2021-08-16 10:35:00,63.29,63.48,63.28,63.44,40939.0,63.29,63.48,63.28,63.44,40939.0
2021-08-16 10:40:00,63.43,63.51,63.38,63.39,7628.0,63.43,63.51,63.38,63.39,7628.0
2021-08-16 10:45:00,63.4,63.47,63.37,63.37,12536.0,63.4,63.47,63.37,63.37,12536.0
2021-08-16 10:50:00,63.36,63.4,63.32,63.36,12624.0,63.36,63.4,63.32,63.36,12624.0
2021-08-16 10:55:00,63.35,63.45,63.33,63.43,12306.0,63.35,63.45,63.33,63.43,12306.0
2021-08-16 11:00:00,63.43,63.46,63.37,63.38,23171.0,63.43,63.46,63.37,63.38,23171.0
2021-08-16 11:05:00,63.38,63.4,63.33,63.34,13972.0,63.38,63.4,63.33,63.34,13972.0
2021-08-16 11:10:00,63.33,63.36,63.3,63.34,9652.0,63.33,63.36,63.3,63.34,9652.0
2021-08-16 11:15:00,63.35,63.36,63.23,63.25,12726.0,63.35,63.36,63.23,63.25,12726.0
2021-08-16 11:20:00,63.27,63.3,63.2,63.2,11436.0,63.27,63.3,63.2,63.2,11436.0
2021-08-16 11:25:00,63.21,63.23,63.13,63.17,17594.0,63.21,63.23,63.13,63.17,17594.0
2021-08-16 11:30:00,63.2,63.24,63.16,63.23,9063.0,63.2,63.24,63.16,63.23,9063.0
2021-08-16 11:35:00,63.23,63.26,63.16,63.16,7292.0,63.23,63.26,63.16,63.16,7292.0
2021-08-16 11:40:00,63.16,63.16,63.06,63.08,11904.0,63.16,63.16,63.06,63.08,11904.0
2021-08-16 11:45:00,63.07,63.09,63.04,63.05,9286.0,63.07,63.09,63.04,63.05,9286.0
2021-08-16 11:50:00,63.05,63.09,63.02,63.09,9688.0,63.05,63.09,63.02,63.09,9688.0
2021-08-16 11:55:00,63.09,63.17,63.09,63.16,11734.0,63.09,63.17,63.09,63.16,11734.0
2021-08-16 12:00:00,63.17,63.17,63.12,63.14,13211.0,63.17,63.17,63.12,63.14,13211.0
2021-08-16 12:05:00,63.14,63.16,63.12,63.14,7781.0,63.14,63.16,63.12,63.14,7781.0
2021-08-16 12:10:00,63.14,63.16,63.11,63.13,21331.0,63.14,63.16,63.11,63.13,21331.0
2021-08-16 12:15:00,63.14,63.25,63.14,63.22,13656.0,63.14,63.25,63.14,63.22,13656.0
2021-08-16 12:20:00,63.24,63.46,63.24,63.38,33816.0,63.24,63.46,63.24,63.38,33816.0
2021-08-16 12:25:00,63.38,63.43,63.33,63.33,16351.0,63.38,63.43,63.33,63.33,16351.0
2021-08-16 12:30:00,63.33,63.35,63.26,63.34,10317.0,63.33,63.35,63.26,63.34,10317.0
2021-08-16 12:35:00,63.34,63.36,63.27,63.28,8670.0,63.34,63.36,63.27,63.28,8670.0
2021-08-16 12:40:00,63.29,63.37,63.29,63.37,11034.0,63.29,63.37,63.29,63.37,11034.0
2021-08-16 12:45:00,63.38,63.38,63.31,63.33,10081.0,63.38,63.38,63.31,63.33,10081.0
2021-08-16 12:50:00,63.33,63.38,63.32,63.37,13301.0,63.33,63.38,63.32,63.37,13301.0
2021-08-16 12:55:00,63.36,63.36,63.26,63.28,11839.0,63.36,63.36,63.26,63.28,11839.0
2021-08-16 13:00:00,63.27,63.31,63.19,63.31,32928.0,63.27,63.31,63.19,63.31,32928.0
2021-08-16 13:05:00,63.29,63.37,63.29,63.32,108448.0,63.29,63.37,63.29,63.32,108448.0
2021-08-16 13:10:00,63.3,63.37,63.3,63.35,12435.0,63.3,63.37,63.3,63.35,12435.0
2021-08-16 13:15:00,63.35,63.45,63.33,63.43,12277.0,63.35,63.45,63.33,63.43,12277.0
2021-08-16 13:20:00,63.41,63.5,63.4,63.46,17160.0,63.41,63.5,63.4,63.46,17160.0
2021-08-16 13:25:00,63.47,63.52,63.42,63.5,13395.0,63.47,63.52,63.42,63.5,13395.0
2021-08-16 13:30:00,63.49,63.55,63.45,63.51,19542.0,63.49,63.55,63.45,63.51,19542.0
2021-08-16 13:35:00,63.51,63.61,63.48,63.59,16550.0,63.51,63.61,63.48,63.59,16550.0
2021-08-16 13:40:00,63.6,63.75,63.58,63.67,29239.0,63.6,63.75,63.58,63.67,29239.0
2021-08-16 13:45:00,63.68,63.7,63.59,63.63,8227.0,63.68,63.7,63.59,63.63,8227.0
2021-08-16 13:50:00,63.64,63.7,63.63,63.69,7527.0,63.64,63.7,63.63,63.69,7527.0
2021-08-16 13:55:00,63.71,63.79,63.71,63.77,11662.0,63.71,63.79,63.71,63.77,11662.0
2021-08-16 14:00:00,63.78,63.82,63.75,63.82,9937.0,63.78,63.82,63.75,63.82,9937.0
2021-08-16 14:05:00,63.83,63.87,63.78,63.87,17030.0,63.83,63.87,63.78,63.87,17030.0
2021-08-16 14:10:00,63.86,63.91,63.86,63.87,28070.0,63.86,63.91,63.86,63.87,28070.0
2021-08-16 14:15:00,63.86,63.92,63.83,63.92,17657.0,63.86,63.92,63.83,63.92,17657.0
2021-08-16 14:20:00,63.92,63.97,63.88,63.9,28318.0,63.92,63.97,63.88,63.9,28318.0
2021-08-16 14:25:00,63.9,63.93,63.86,63.86,11937.0,63.9,63.93,63.86,63.86,11937.0
2021-08-16 14:30:00,63.87,63.89,63.83,63.87,21462.0,63.87,63.89,63.83,63.87,21462.0
2021-08-16 14:35:00,63.87,63.87,63.81,63.82,40628.0,63.87,63.87,63.81,63.82,40628.0
2021-08-16 14:40:00,63.82,63.92,63.82,63.92,78798.0,63.82,63.92,63.82,63.92,78798.0
2021-08-16 14:45:00,63.93,63.94,63.88,63.9,33275.0,63.93,63.94,63.88,63.9,33275.0
2021-08-16 14:50:00,63.88,63.91,63.85,63.89,32325.0,63.88,63.91,63.85,63.89,32325.0
2021-08-16 14:55:00,63.87,63.95,63.87,63.89,26365.0,63.87,63.95,63.87,63.89,26365.0
2021-08-16 15:00:00,63.87,63.93,63.86,63.91,28732.0,63.87,63.93,63.86,63.91,28732.0
2021-08-16 15:05:00,63.91,64.0,63.9,63.95,25032.0,63.91,64.0,63.9,63.95,25032.0
2021-08-16 15:10:00,63.95,63.99,63.94,63.95,33882.0,63.95,63.99,63.94,63.95,33882.0
2021-08-16 15:15:00,63.95,63.97,63.87,63.97,42163.0,63.95,63.97,63.87,63.97,42163.0
2021-08-16 15:20:00,63.97,64.05,63.94,63.99,46164.0,63.97,64.05,63.94,63.99,46164.0
2021-08-16 15:25:00,63.99,64.01,63.92,63.94,15717.0,63.99,64.01,63.92,63.94,15717.0
2021-08-16 15:30:00,63.95,63.98,63.89,63.95,29092.0,63.95,63.98,63.89,63.95,29092.0
2021-08-16 15:35:00,63.95,63.97,63.9,63.92,39553.0,63.95,63.97,63.9,63.92,39553.0
2021-08-16 15:40:00,63.91,63.96,63.86,63.91,92201.0,63.91,63.96,63.86,63.91,92201.0
2021-08-16 15:45:00,63.9,64.04,63.86,64.03,72711.0,63.9,64.04,63.86,64.03,72711.0
2021-08-16 15:50:00,64.03,64.13,64.03,64.1,109835.0,64.03,64.13,64.03,64.1,109835.0
2021-08-16 15:55:00,64.1,64.11,64.04,64.07,181649.0,64.1,64.11,64.04,64.07,181649.0
2021-08-17 09:30:00,63.64,63.94,63.64,63.86,100552.0,63.64,63.94,63.64,63.86,100552.0
2021-08-17 09:35:00,63.87,64.0,63.83,63.83,21505.0,63.87,64.0,63.83,63.83,21505.0
2021-08-17 09:40:00,63.89,63.97,63.84,63.92,15362.0,63.89,63.97,63.84,63.92,15362.0
2021-08-17 09:45:00,63.91,64.0,63.78,63.94,27256.0,63.91,64.0,63.78,63.94,27256.0
2021-08-17 09:50:00,63.94,64.13,63.88,64.12,54066.0,63.94,64.13,63.88,64.12,54066.0
2021-08-17 09:55:00,64.1,64.2,64.03,64.19,11143.0,64.1,64.2,64.03,64.19,11143.0
2021-08-17 10:00:00,64.27,64.44,64.24,64.44,28159.0,64.27,64.44,64.24,64.44,28159.0
2021-08-17 10:05:00,64.45,64.55,64.4,64.53,24601.0,64.45,64.55,64.4,64.53,24601.0
2021-08-17 10:10:00,64.55,64.6,64.43,64.56,22635.0,64.55,64.6,64.43,64.56,22635.0
2021-08-17 10:15:00,64.52,64.53,64.43,64.47,26211.0,64.52,64.53,64.43,64.47,26211.0
2021-08-17 10:20:00,64.46,64.47,64.35,64.37,19055.0,64.46,64.47,64.35,64.37,19055.0
2021-08-17 10:25:00,64.36,64.38,64.26,64.38,10983.0,64.36,64.38,64.26,64.38,10983.0
2021-08-17 10:30:00,64.38,64.43,64.3,64.37,8937.0,64.38,64.43,64.3,64.37,8937.0
2021-08-17 10:35:00,64.36,64.38,64.31,64.34,6375.0,64.36,64.38,64.31,64.34,6375.0
2021-08-17 10:40:00,64.35,64.4,64.32,64.38,13809.0,64.35,64.4,64.32,64.38,13809.0
2021-08-17 10:45:00,64.38,64.47,64.38,64.42,47558.0,64.38,64.47,64.38,64.42,47558.0
2021-08-17 10:50:00,64.42,64.52,64.41,64.48,74246.0,64.42,64.52,64.41,64.48,74246.0
2021-08-17 10:55:00,64.48,64.68,64.48,64.56,39589.0,64.48,64.68,64.48,64.56,39589.0
2021-08-17 11:00:00,64.5,64.58,64.49,64.5,31034.0,64.5,64.58,64.49,64.5,31034.0
2021-08-17 11:05:00,64.5,64.56,64.48,64.54,14516.0,64.5,64.56,64.48,64.54,14516.0
2021-08-17 11:10:00,64.55,64.59,64.48,64.58,30907.0,64.55,64.59,64.48,64.58,30907.0
2021-08-17 11:15:00,64.58,64.67,64.5,64.55,28621.0,64.58,64.67,64.5,64.55,28621.0
2021-08-17 11:20:00,64.57,64.6,64.54,64.56,17200.0,64.57,64.6,64.54,64.56,17200.0
2021-08-17 11:25:00,64.54,64.65,64.51,64.63,51736.0,64.54,64.65,64.51,64.63,51736.0
2021-08-17 11:30:00,64.63,64.71,64.6,64.61,29778.0,64.63,64.71,64.6,64.61,29778.0
2021-08-17 11:35:00,64.61,64.64,64.5,64.5,20940.0,64.61,64.64,64.5,64.5,20940.0
2021-08-17 11:40:00,64.5,64.59,64.49,64.57,21573.0,64.5,64.59,64.49,64.57,21573.0
2021-08-17 11:45:00,64.57,64.62,64.57,64.61,14454.0,64.57,64.62,64.57,64.61,14454.0
2021-08-17 11:50:00,64.6,64.61,64.53,64.59,33697.0,64.6,64.61,64.53,64.59,33697.0
2021-08-17 11:55:00,64.58,64.63,64.58,64.6,19835.0,64.58,64.63,64.58,64.6,19835.0
2021-08-17 12:00:00,64.61,64.74,64.61,64.71,18522.0,64.61,64.74,64.61,64.71,18522.0
2021-08-17 12:05:00,64.72,64.81,64.7,64.78,15961.0,64.72,64.81,64.7,64.78,15961.0
2021-08-17 12:10:00,64.78,64.8,64.68,64.71,25318.0,64.78,64.8,64.68,64.71,25318.0
2021-08-17 12:15:00,64.68,64.75,64.68,64.7,67549.0,64.68,64.75,64.68,64.7,67549.0
2021-08-17 12:20:00,64.7,64.74,64.68,64.72,14250.0,64.7,64.74,64.68,64.72,14250.0
2021-08-17 12:25:00,64.72,64.73,64.56,64.56,37014.0,64.72,64.73,64.56,64.56,37014.0
2021-08-17 12:30:00,64.58,64.61,64.53,64.58,30866.0,64.58,64.61,64.53,64.58,30866.0
2021-08-17 12:35:00,64.6,64.62,64.56,64.6,22997.0,64.6,64.62,64.56,64.6,22997.0
2021-08-17 12:40:00,64.6,64.71,64.6,64.66,18562.0,64.6,64.71,64.6,64.66,18562.0
2021-08-17 12:45:00,64.66,64.74,64.64,64.73,23604.0,64.66,64.74,64.64,64.73,23604.0
2021-08-17 12:50:00,64.73,64.78,64.71,64.75,17186.0,64.73,64.78,64.71,64.75,17186.0
2021-08-17 12:55:00,64.74,64.78,64.7,64.74,16950.0,64.74,64.78,64.7,64.74,16950.0
2021-08-17 13:00:00,64.72,64.81,64.72,64.81,25480.0,64.72,64.81,64.72,64.81,25480.0
2021-08-17 13:05:00,64.8,64.85,64.77,64.82,19312.0,64.8,64.85,64.77,64.82,19312.0
2021-08-17 13:10:00,64.83,65.01,64.81,65.0,25293.0,64.83,65.01,64.81,65.0,25293.0
2021-08-17 13:15:00,64.99,65.01,64.84,64.98,78203.0,64.99,65.01,64.84,64.98,78203.0
2021-08-17 13:20:00,64.96,65.05,64.94,64.99,33112.0,64.96,65.05,64.94,64.99,33112.0
2021-08-17 13:25:00,64.98,65.1,64.97,65.1,31328.0,64.98,65.1,64.97,65.1,31328.0
2021-08-17 13:30:00,65.11,65.22,65.05,65.22,22601.0,65.11,65.22,65.05,65.22,22601.0
2021-08-17 13:35:00,65.22,65.22,65.09,65.11,15448.0,65.22,65.22,65.09,65.11,15448.0
2021-08-17 13:40:00,65.09,65.15,65.0,65.08,45486.0,65.09,65.15,65.0,65.08,45486.0
2021-08-17 13:45:00,65.08,65.13,65.0,65.13,42008.0,65.08,65.13,65.0,65.13,42008.0
2021-08-17 13:50:00,65.13,65.25,65.12,65.19,18239.0,65.13,65.25,65.12,65.19,18239.0
2021-08-17 13:55:00,65.19,65.25,65.15,65.25,17913.0,65.19,65.25,65.15,65.25,17913.0
2021-08-17 14:00:00,65.22,65.33,65.22,65.26,16484.0,65.22,65.33,65.22,65.26,16484.0
2021-08-17 14:05:00,65.27,65.35,65.27,65.34,12953.0,65.27,65.35,65.27,65.34,12953.0
2021-08-17 14:10:00,65.34,65.4,65.33,65.36,14322.0,65.34,65.4,65.33,65.36,14322.0
2021-08-17 14:15:00,65.36,65.36,65.23,65.28,14555.0,65.36,65.36,65.23,65.28,14555.0
2021-08-17 14:20:00,65.28,65.28,65.2,65.22,9290.0,65.28,65.28,65.2,65.22,9290.0
2021-08-17 14:25:00,65.22,65.22,65.13,65.16,11275.0,65.22,65.22,65.13,65.16,11275.0
2021-08-17 14:30:00,65.16,65.16,65.1,65.12,13262.0,65.16,65.16,65.1,65.12,13262.0
2021-08-17 14:35:00,65.11,65.14,65.05,65.09,11871.0,65.11,65.14,65.05,65.09,11871.0
2021-08-17 14:40:00,65.09,65.12,65.07,65.08,8021.0,65.09,65.12,65.07,65.08,8021.0
2021-08-17 14:45:00,65.08,65.19,65.06,65.17,15472.0,65.08,65.19,65.06,65.17,15472.0
2021-08-17 14:50:00,65.17,65.21,65.16,65.19,9028.0,65.17,65.21,65.16,65.19,9028.0
2021-08-17 14:55:00,65.19,65.31,65.19,65.3,14631.0,65.19,65.31,65.19,65.3,14631.0
2021-08-17 15:00:00,65.29,65.31,65.25,65.27,10333.0,65.29,65.31,65.25,65.27,10333.0
2021-08-17 15:05:00,65.28,65.44,65.28,65.4,21966.0,65.28,65.44,65.28,65.4,21966.0
2021-08-17 15:10:00,65.4,65.46,65.34,65.34,23181.0,65.4,65.46,65.34,65.34,23181.0
2021-08-17 15:15:00,65.34,65.39,65.33,65.36,28600.0,65.34,65.39,65.33,65.36,28600.0
2021-08-17 15:20:00,65.37,65.43,65.33,65.35,33868.0,65.37,65.43,65.33,65.35,33868.0
2021-08-17 15:25:00,65.35,65.45,65.35,65.45,33373.0,65.35,65.45,65.35,65.45,33373.0
2021-08-17 15:30:00,65.45,65.48,65.35,65.37,32739.0,65.45,65.48,65.35,65.37,32739.0
2021-08-17 15:35:00,65.36,65.45,65.35,65.4,44360.0,65.36,65.45,65.35,65.4,44360.0
2021-08-17 15:40:00,65.4,65.4,65.29,65.36,40560.0,65.4,65.4,65.29,65.36,40560.0
2021-08-17 15:45:00,65.36,65.46,65.32,65.44,52724.0,65.36,65.46,65.32,65.44,52724.0
2021-08-17 15:50:00,65.44,65.49,65.39,65.42,84646.0,65.44,65.49,65.39,65.42,84646.0
2021-08-17 15:55:00,65.41,65.49,65.37,65.42,189770.0,65.41,65.49,65.37,65.42,189770.0
2021-08-18 09:30:00,65.25,65.41,64.89,65.15,68225.0,65.25,65.41,64.89,65.15,68225.0
2021-08-18 09:35:00,65.12,65.3,65.08,65.24,82213.0,65.12,65.3,65.08,65.24,82213.0
2021-08-18 09:40:00,65.21,65.4,65.18,65.35,68328.0,65.21,65.4,65.18,65.35,68328.0
2021-08-18 09:45:00,65.38,65.56,65.27,65.51,48827.0,65.38,65.56,65.27,65.51,48827.0
2021-08-18 09:50:00,65.49,65.76,65.43,65.67,74793.0,65.49,65.76,65.43,65.67,74793.0
2021-08-18 09:55:00,65.67,65.77,65.42,65.49,20892.0,65.67,65.77,65.42,65.49,20892.0
2021-08-18 10:00:00,65.51,65.53,65.38,65.48,17810.0,65.51,65.53,65.38,65.48,17810.0
2021-08-18 10:05:00,65.46,65.48,65.21,65.28,25275.0,65.46,65.48,65.21,65.28,25275.0
2021-08-18 10:10:00,65.28,65.48,65.27,65.37,14223.0,65.28,65.48,65.27,65.37,14223.0
2021-08-18 10:15:00,65.37,65.4,65.2,65.2,33822.0,65.37,65.4,65.2,65.2,33822.0
2021-08-18 10:20:00,65.19,65.19,64.96,65.02,35174.0,65.19,65.19,64.96,65.02,35174.0
2021-08-18 10:25:00,65.03,65.05,64.97,64.98,14710.0,65.03,65.05,64.97,64.98,14710.0
2021-08-18 10:30:00,64.95,65.09,64.93,64.96,16595.0,64.95,65.09,64.93,64.96,16595.0
2021-08-18 10:35:00,64.97,64.97,64.84,64.95,18252.0,64.97,64.97,64.84,64.95,18252.0
2021-08-18 10:40:00,64.96,64.96,64.85,64.89,11753.0,64.96,64.96,64.85,64.89,11753.0
2021-08-18 10:45:00,64.88,64.92,64.81,64.92,15030.0,64.88,64.92,64.81,64.92,15030.0
2021-08-18 10:50:00,64.89,64.92,64.66,64.69,19082.0,64.89,64.92,64.66,64.69,19082.0
2021-08-18 10:55:00,64.68,64.76,64.6,64.74,17355.0,64.68,64.76,64.6,64.74,17355.0
2021-08-18 11:00:00,64.74,64.74,64.62,64.68,15838.0,64.74,64.74,64.62,64.68,15838.0
2021-08-18 11:05:00,64.73,64.73,64.64,64.71,17131.0,64.73,64.73,64.64,64.71,17131.0
2021-08-18 11:10:00,64.73,64.77,64.64,64.71,19530.0,64.73,64.77,64.64,64.71,19530.0
2021-08-18 11:15:00,64.7,64.77,64.68,64.69,14474.0,64.7,64.77,64.68,64.69,14474.0
2021-08-18 11:20:00,64.69,64.75,64.63,64.74,14573.0,64.69,64.75,64.63,64.74,14573.0
2021-08-18 11:25:00,64.74,64.75,64.65,64.7,17824.0,64.74,64.75,64.65,64.7,17824.0
2021-08-18 11:30:00,64.69,64.8,64.69,64.8,25944.0,64.69,64.8,64.69,64.8,25944.0
2021-08-18 11:35:00,64.81,64.84,64.75,64.82,14188.0,64.81,64.84,64.75,64.82,14188.0
2021-08-18 11:40:00,64.81,64.88,64.79,64.81,17600.0,64.81,64.88,64.79,64.81,17600.0
2021-08-18 11:45:00,64.83,64.86,64.79,64.82,18742.0,64.83,64.86,64.79,64.82,18742.0
2021-08-18 11:50:00,64.8,64.83,64.76,64.8,17691.0,64.8,64.83,64.76,64.8,17691.0
2021-08-18 11:55:00,64.81,64.86,64.79,64.8,59231.0,64.81,64.86,64.79,64.8,59231.0
2021-08-18 12:00:00,64.81,64.82,64.71,64.71,14662.0,64.81,64.82,64.71,64.71,14662.0
2021-08-18 12:05:00,64.7,64.78,64.7,64.74,30356.0,64.7,64.78,64.7,64.74,30356.0
2021-08-18 12:10:00,64.72,64.76,64.72,64.74,10798.0,64.72,64.76,64.72,64.74,10798.0
2021-08-18 12:15:00,64.73,64.76,64.72,64.75,10392.0,64.73,64.76,64.72,64.75,10392.0
2021-08-18 12:20:00,64.75,64.77,64.64,64.64,8829.0,64.75,64.77,64.64,64.64,8829.0
2021-08-18 12:25:00,64.63,64.66,64.45,64.47,16784.0,64.63,64.66,64.45,64.47,16784.0
2021-08-18 12:30:00,64.52,64.57,64.51,64.51,11610.0,64.52,64.57,64.51,64.51,11610.0
2021-08-18 12:35:00,64.53,64.53,64.44,64.47,10945.0,64.53,64.53,64.44,64.47,10945.0
2021-08-18 12:40:00,64.46,64.51,64.44,64.46,6619.0,64.46,64.51,64.44,64.46,6619.0
2021-08-18 12:45:00,64.45,64.47,64.33,64.41,16605.0,64.45,64.47,64.33,64.41,16605.0
2021-08-18 12:50:00,64.4,64.4,64.32,64.38,4821.0,64.4,64.4,64.32,64.38,4821.0
2021-08-18 12:55:00,64.38,64.38,64.29,64.32,10902.0,64.38,64.38,64.29,64.32,10902.0
2021-08-18 13:00:00,64.33,64.35,64.27,64.27,5421.0,64.33,64.35,64.27,64.27,5421.0
2021-08-18 13:05:00,64.28,64.3,64.23,64.25,6608.0,64.28,64.3,64.23,64.25,6608.0
2021-08-18 13:10:00,64.25,64.28,64.16,64.19,25107.0,64.25,64.28,64.16,64.19,25107.0
2021-08-18 13:15:00,64.19,64.23,64.12,64.21,16248.0,64.19,64.23,64.12,64.21,16248.0
2021-08-18 13:20:00,64.21,64.23,64.06,64.1,6256.0,64.21,64.23,64.06,64.1,6256.0
2021-08-18 13:25:00,64.11,64.12,64.03,64.06,16377.0,64.11,64.12,64.03,64.06,16377.0
2021-08-18 13:30:00,64.06,64.1,64.03,64.03,14797.0,64.06,64.1,64.03,64.03,14797.0
2021-08-18 13:35:00,64.04,64.05,63.97,64.05,17552.0,64.04,64.05,63.97,64.05,17552.0
2021-08-18 13:40:00,64.05,64.2,64.05,64.17,8403.0,64.05,64.2,64.05,64.17,8403.0
2021-08-18 13:45:00,64.16,64.18,64.1,64.14,17161.0,64.16,64.18,64.1,64.14,17161.0
2021-08-18 13:50:00,64.16,64.25,64.16,64.24,6345.0,64.16,64.25,64.16,64.24,6345.0
2021-08-18 13:55:00,64.23,64.27,64.23,64.25,4833.0,64.23,64.27,64.23,64.25,4833.0
2021-08-18 14:00:00,64.23,64.3,64.23,64.26,13981.0,64.23,64.3,64.23,64.26,13981.0
2021-08-18 14:05:00,64.24,64.29,64.17,64.17,9156.0,64.24,64.29,64.17,64.17,9156.0
2021-08-18 14:10:00,64.18,64.18,64.06,64.14,13167.0,64.18,64.18,64.06,64.14,13167.0
2021-08-18 14:15:00,64.14,64.14,64.0,64.05,5900.0,64.14,64.14,64.0,64.05,5900.0
2021-08-18 14:20:00,64.06,64.06,63.98,64.02,12374.0,64.06,64.06,63.98,64.02,12374.0
2021-08-18 14:25:00,64.01,64.14,64.01,64.13,13093.0,64.01,64.14,64.01,64.13,13093.0
2021-08-18 14:30:00,64.12,64.25,64.11,64.24,20531.0,64.12,64.25,64.11,64.24,20531.0
2021-08-18 14:35:00,64.25,64.25,64.21,64.22,15718.0,64.25,64.25,64.21,64.22,15718.0
2021-08-18 14:40:00,64.22,64.32,64.17,64.28,24793.0,64.22,64.32,64.17,64.28,24793.0
2021-08-18 14:45:00,64.28,64.28,64.21,64.24,26687.0,64.28,64.28,64.21,64.24,26687.0
2021-08-18 14:50:00,64.22,64.22,64.05,64.06,9153.0,64.22,64.22,64.05,64.06,9153.0
2021-08-18 14:55:00,64.05,64.22,64.04,64.18,18109.0,64.05,64.22,64.04,64.18,18109.0
2021-08-18 15:00:00,64.16,64.25,64.15,64.17,26253.0,64.16,64.25,64.15,64.17,26253.0
2021-08-18 15:05:00,64.17,64.18,64.1,64.11,11257.0,64.17,64.18,64.1,64.11,11257.0
2021-08-18 15:10:00,64.1,64.13,64.04,64.05,22698.0,64.1,64.13,64.04,64.05,22698.0
2021-08-18 15:15:00,64.07,64.1,64.04,64.09,16825.0,64.07,64.1,64.04,64.09,16825.0
2021-08-18 15:20:00,64.09,64.11,64.03,64.05,23271.0,64.09,64.11,64.03,64.05,23271.0
2021-08-18 15:25:00,64.04,64.08,64.03,64.08,46424.0,64.04,64.08,64.03,64.08,46424.0
2021-08-18 15:30:00,64.06,64.09,64.03,64.05,72061.0,64.06,64.09,64.03,64.05,72061.0
2021-08-18 15:35:00,64.06,64.13,64.03,64.13,52762.0,64.06,64.13,64.03,64.13,52762.0
2021-08-18 15:40:00,64.13,64.15,64.07,64.12,32102.0,64.13,64.15,64.07,64.12,32102.0
2021-08-18 15:45:00,64.12,64.14,64.02,64.06,72357.0,64.12,64.14,64.02,64.06,72357.0
2021-08-18 15:50:00,64.05,64.06,63.95,63.96,117892.0,64.05,64.06,63.95,63.96,117892.0
2021-08-18 15:55:00,63.96,63.97,63.8,63.81,217461.0,63.96,63.97,63.8,63.81,217461.0
2021-08-19 09:30:00,63.57,63.66,63.11,63.62,44926.0,63.57,63.66,63.11,63.62,44926.0
2021-08-19 09:35:00,63.67,63.79,63.55,63.79,15584.0,63.67,63.79,63.55,63.79,15584.0
2021-08-19 09:40:00,63.79,63.84,63.7,63.82,7355.0,63.79,63.84,63.7,63.82,7355.0
2021-08-19 09:45:00,63.84,63.84,63.58,63.67,19294.0,63.84,63.84,63.58,63.67,19294.0
2021-08-19 09:50:00,63.7,63.95,63.68,63.95,12842.0,63.7,63.95,63.68,63.95,12842.0
2021-08-19 09:55:00,63.96,64.08,63.91,64.04,10877.0,63.96,64.08,63.91,64.04,10877.0
2021-08-19 10:00:00,64.07,64.14,63.93,64.06,14942.0,64.07,64.14,63.93,64.06,14942.0
2021-08-19 10:05:00,64.09,64.09,63.93,63.94,5441.0,64.09,64.09,63.93,63.94,5441.0
2021-08-19 10:10:00,63.98,64.14,63.96,64.11,17223.0,63.98,64.14,63.96,64.11,17223.0
2021-08-19 10:15:00,64.11,64.22,64.06,64.2,10227.0,64.11,64.22,64.06,64.2,10227.0
2021-08-19 10:20:00,64.18,64.23,64.11,64.14,85544.0,64.18,64.23,64.11,64.14,85544.0
2021-08-19 10:25:00,64.14,64.26,64.14,64.23,22423.0,64.14,64.26,64.14,64.23,22423.0
2021-08-19 10:30:00,64.21,64.24,64.13,64.23,7935.0,64.21,64.24,64.13,64.23,7935.0
2021-08-19 10:35:00,64.24,64.25,64.15,64.24,24914.0,64.24,64.25,64.15,64.24,24914.0
2021-08-19 10:40:00,64.25,64.25,64.05,64.1,11790.0,64.25,64.25,64.05,64.1,11790.0
2021-08-19 10:45:00,64.1,64.26,64.1,64.26,8894.0,64.1,64.26,64.1,64.26,8894.0
2021-08-19 10:50:00,64.24,64.3,64.08,64.3,15872.0,64.24,64.3,64.08,64.3,15872.0
2021-08-19 10:55:00,64.31,64.45,64.31,64.45,12130.0,64.31,64.45,64.31,64.45,12130.0
2021-08-19 11:00:00,64.44,64.44,64.28,64.39,8128.0,64.44,64.44,64.28,64.39,8128.0
2021-08-19 11:05:00,64.37,64.4,64.33,64.34,8945.0,64.37,64.4,64.33,64.34,8945.0
2021-08-19 11:10:00,64.33,64.44,64.3,64.44,13880.0,64.33,64.44,64.3,64.44,13880.0
2021-08-19 11:15:00,64.44,64.56,64.39,64.52,33777.0,64.44,64.56,64.39,64.52,33777.0
2021-08-19 11:20:00,64.53,64.66,64.51,64.66,17138.0,64.53,64.66,64.51,64.66,17138.0
2021-08-19 11:25:00,64.67,64.67,64.5,64.57,12294.0,64.67,64.67,64.5,64.57,12294.0
2021-08-19 11:30:00,64.57,64.57,64.36,64.37,9431.0,64.57,64.57,64.36,64.37,9431.0
2021-08-19 11:35:00,64.34,64.34,64.25,64.25,10382.0,64.34,64.34,64.25,64.25,10382.0
2021-08-19 11:40:00,64.24,64.37,64.22,64.37,7509.0,64.24,64.37,64.22,64.37,7509.0
2021-08-19 11:45:00,64.35,64.49,64.35,64.48,24872.0,64.35,64.49,64.35,64.48,24872.0
2021-08-19 11:50:00,64.48,64.51,64.46,64.49,11122.0,64.48,64.51,64.46,64.49,11122.0
2021-08-19 11:55:00,64.48,64.49,64.4,64.41,11185.0,64.48,64.49,64.4,64.41,11185.0
2021-08-19 12:00:00,64.41,64.46,64.4,64.42,5002.0,64.41,64.46,64.4,64.42,5002.0
2021-08-19 12:05:00,64.39,64.39,64.21,64.22,8880.0,64.39,64.39,64.21,64.22,8880.0
2021-08-19 12:10:00,64.19,64.21,64.17,64.17,5445.0,64.19,64.21,64.17,64.17,5445.0
2021-08-19 12:15:00,64.19,64.22,64.09,64.09,6943.0,64.19,64.22,64.09,64.09,6943.0
2021-08-19 12:20:00,64.08,64.12,64.05,64.08,9498.0,64.08,64.12,64.05,64.08,9498.0
2021-08-19 12:25:00,64.08,64.13,64.08,64.09,10289.0,64.08,64.13,64.08,64.09,10289.0
2021-08-19 12:30:00,64.1,64.18,64.06,64.11,34089.0,64.1,64.18,64.06,64.11,34089.0
2021-08-19 12:35:00,64.11,64.18,64.1,64.16,35392.0,64.11,64.18,64.1,64.16,35392.0
2021-08-19 12:40:00,64.14,64.17,64.12,64.17,8930.0,64.14,64.17,64.12,64.17,8930.0
2021-08-19 12:45:00,64.15,64.21,64.13,64.17,17597.0,64.15,64.21,64.13,64.17,17597.0
2021-08-19 12:50:00,64.19,64.26,64.18,64.26,16385.0,64.19,64.26,64.18,64.26,16385.0
2021-08-19 12:55:00,64.26,64.26,64.15,64.16,9672.0,64.26,64.26,64.15,64.16,9672.0
2021-08-19 13:00:00,64.14,64.15,64.09,64.09,2983.0,64.14,64.15,64.09,64.09,2983.0
2021-08-19 13:05:00,64.05,64.05,63.94,63.98,9264.0,64.05,64.05,63.94,63.98,9264.0
2021-08-19 13:10:00,63.98,64.04,63.97,63.97,9974.0,63.98,64.04,63.97,63.97,9974.0
2021-08-19 13:15:00,63.97,63.97,63.93,63.96,2264.0,63.97,63.97,63.93,63.96,2264.0
2021-08-19 13:20:00,63.96,63.99,63.9,63.92,4935.0,63.96,63.99,63.9,63.92,4935.0
2021-08-19 13:25:00,63.92,63.92,63.87,63.88,3769.0,63.92,63.92,63.87,63.88,3769.0
2021-08-19 13:30:00,63.91,63.91,63.83,63.85,24652.0,63.91,63.91,63.83,63.85,24652.0
2021-08-19 13:35:00,63.84,63.9,63.81,63.88,5433.0,63.84,63.9,63.81,63.88,5433.0
2021-08-19 13:40:00,63.85,63.92,63.85,63.85,4574.0,63.85,63.92,63.85,63.85,4574.0
2021-08-19 13:45:00,63.86,63.87,63.8,63.81,3082.0,63.86,63.87,63.8,63.81,3082.0
2021-08-19 13:50:00,63.83,63.85,63.77,63.8,4685.0,63.83,63.85,63.77,63.8,4685.0
2021-08-19 13:55:00,63.81,63.81,63.71,63.74,29755.0,63.81,63.81,63.71,63.74,29755.0
2021-08-19 14:00:00,63.75,63.79,63.67,63.67,23550.0,63.75,63.79,63.67,63.67,23550.0
2021-08-19 14:05:00,63.7,63.79,63.66,63.75,15231.0,63.7,63.79,63.66,63.75,15231.0
2021-08-19 14:10:00,63.74,63.81,63.74,63.77,6813.0,63.74,63.81,63.74,63.77,6813.0
2021-08-19 14:15:00,63.77,63.77,63.72,63.74,10678.0,63.77,63.77,63.72,63.74,10678.0
2021-08-19 14:20:00,63.73,63.78,63.69,63.76,11213.0,63.73,63.78,63.69,63.76,11213.0
2021-08-19 14:25:00,63.78,63.82,63.6,63.61,10609.0,63.78,63.82,63.6,63.61,10609.0
2021-08-19 14:30:00,63.61,63.68,63.55,63.68,16822.0,63.61,63.68,63.55,63.68,16822.0
2021-08-19 14:35:00,63.68,63.76,63.68,63.71,10073.0,63.68,63.76,63.68,63.71,10073.0
2021-08-19 14:40:00,63.7,63.71,63.64,63.7,5578.0,63.7,63.71,63.64,63.7,5578.0
2021-08-19 14:45:00,63.7,63.7,63.65,63.7,10308.0,63.7,63.7,63.65,63.7,10308.0
2021-08-19 14:50:00,63.69,63.83,63.66,63.83,10631.0,63.69,63.83,63.66,63.83,10631.0
2021-08-19 14:55:00,63.83,63.88,63.81,63.86,6573.0,63.83,63.88,63.81,63.86,6573.0
2021-08-19 15:00:00,63.86,63.92,63.86,63.91,16028.0,63.86,63.92,63.86,63.91,16028.0
2021-08-19 15:05:00,63.91,63.91,63.82,63.85,7863.0,63.91,63.91,63.82,63.85,7863.0
2021-08-19 15:10:00,63.84,63.87,63.78,63.79,19939.0,63.84,63.87,63.78,63.79,19939.0
2021-08-19 15:15:00,63.8,63.88,63.79,63.85,7727.0,63.8,63.88,63.79,63.85,7727.0
2021-08-19 15:20:00,63.87,64.01,63.86,64.01,19357.0,63.87,64.01,63.86,64.01,19357.0
2021-08-19 15:25:00,64.01,64.1,63.99,64.09,27567.0,64.01,64.1,63.99,64.09,27567.0
2021-08-19 15:30:00,64.09,64.18,64.05,64.08,33165.0,64.09,64.18,64.05,64.08,33165.0
2021-08-19 15:35:00,64.08,64.08,63.95,63.98,18380.0,64.08,64.08,63.95,63.98,18380.0
2021-08-19 15:40:00,63.96,63.96,63.85,63.91,38554.0,63.96,63.96,63.85,63.91,38554.0
2021-08-19 15:45:00,63.91,63.91,63.83,63.85,34685.0,63.91,63.91,63.83,63.85,34685.0
2021-08-19 15:50:00,63.84,63.96,63.79,63.88,46322.0,63.84,63.96,63.79,63.88,46322.0
2021-08-19 15:55:00,63.88,63.95,63.81,63.91,119882.0,63.88,63.95,63.81,63.91,119882.0
2021-08-20 09:30:00,63.95,64.22,63.77,64.14,131923.0,63.95,64.22,63.77,64.14,131923.0
2021-08-20 09:35:00,64.14,64.38,64.05,64.22,37473.0,64.14,64.38,64.05,64.22,37473.0
2021-08-20 09:40:00,64.17,64.19,63.93,63.99,10903.0,64.17,64.19,63.93,63.99,10903.0
2021-08-20 09:45:00,63.99,64.15,63.93,63.99,104667.0,63.99,64.15,63.93,63.99,104667.0
2021-08-20 09:50:00,64.02,64.19,63.95,64.13,64216.0,64.02,64.19,63.95,64.13,64216.0
2021-08-20 09:55:00,64.11,64.25,64.06,64.23,16588.0,64.11,64.25,64.06,64.23,16588.0
2021-08-20 10:00:00,64.2,64.43,64.19,64.38,13836.0,64.2,64.43,64.19,64.38,13836.0
2021-08-20 10:05:00,64.38,64.52,64.35,64.46,36637.0,64.38,64.52,64.35,64.46,36637.0
2021-08-20 10:10:00,64.46,64.46,64.17,64.17,10202.0,64.46,64.46,64.17,64.17,10202.0
2021-08-20 10:15:00,64.16,64.16,63.94,64.04,67182.0,64.16,64.16,63.94,64.04,67182.0
2021-08-20 10:20:00,64.06,64.18,64.04,64.08,8735.0,64.06,64.18,64.04,64.08,8735.0
2021-08-20 10:25:00,64.08,64.12,63.99,64.09,35746.0,64.08,64.12,63.99,64.09,35746.0
2021-08-20 10:30:00,64.1,64.22,64.03,64.14,32336.0,64.1,64.22,64.03,64.14,32336.0
2021-08-20 10:35:00,64.14,64.18,64.07,64.14,37971.0,64.14,64.18,64.07,64.14,37971.0
2021-08-20 10:40:00,64.14,64.16,64.09,64.1,11919.0,64.14,64.16,64.09,64.1,11919.0
2021-08-20 10:45:00,64.1,64.11,63.97,63.98,18873.0,64.1,64.11,63.97,63.98,18873.0
2021-08-20 10:50:00,63.97,63.97,63.88,63.88,9797.0,63.97,63.97,63.88,63.88,9797.0
2021-08-20 10:55:00,63.89,63.95,63.83,63.86,16564.0,63.89,63.95,63.83,63.86,16564.0
2021-08-20 11:00:00,63.86,63.88,63.79,63.8,17041.0,63.86,63.88,63.79,63.8,17041.0
2021-08-20 11:05:00,63.79,63.81,63.72,63.73,50860.0,63.79,63.81,63.72,63.73,50860.0
2021-08-20 11:10:00,63.73,63.81,63.72,63.76,33023.0,63.73,63.81,63.72,63.76,33023.0
2021-08-20 11:15:00,63.77,63.82,63.73,63.82,15147.0,63.77,63.82,63.73,63.82,15147.0
2021-08-20 11:20:00,63.84,63.85,63.75,63.77,6359.0,63.84,63.85,63.75,63.77,6359.0
2021-08-20 11:25:00,63.81,63.85,63.75,63.75,4793.0,63.81,63.85,63.75,63.75,4793.0
2021-08-20 11:30:00,63.74,63.92,63.74,63.89,12843.0,63.74,63.92,63.74,63.89,12843.0
2021-08-20 11:35:00,63.89,63.91,63.82,63.86,7916.0,63.89,63.91,63.82,63.86,7916.0
2021-08-20 11:40:00,63.87,63.98,63.87,63.94,6632.0,63.87,63.98,63.87,63.94,6632.0
2021-08-20 11:45:00,63.97,63.97,63.91,63.93,14044.0,63.97,63.97,63.91,63.93,14044.0
2021-08-20 11:50:00,63.94,63.96,63.89,63.92,7425.0,63.94,63.96,63.89,63.92,7425.0
2021-08-20 11:55:00,63.92,63.92,63.89,63.91,12912.0,63.92,63.92,63.89,63.91,12912.0
2021-08-20 12:00:00,63.95,63.95,63.87,63.93,14682.0,63.95,63.95,63.87,63.93,14682.0
2021-08-20 12:05:00,63.91,63.95,63.88,63.91,6103.0,63.91,63.95,63.88,63.91,6103.0
2021-08-20 12:10:00,63.9,63.9,63.78,63.79,9338.0,63.9,63.9,63.78,63.79,9338.0
2021-08-20 12:15:00,63.79,63.87,63.78,63.87,5388.0,63.79,63.87,63.78,63.87,5388.0
2021-08-20 12:20:00,63.88,63.93,63.86,63.92,3980.0,63.88,63.93,63.86,63.92,3980.0
2021-08-20 12:25:00,63.92,63.98,63.89,63.98,16908.0,63.92,63.98,63.89,63.98,16908.0
2021-08-20 12:30:00,64.0,64.0,63.88,63.9,6090.0,64.0,64.0,63.88,63.9,6090.0
2021-08-20 12:35:00,63.91,63.96,63.9,63.95,6602.0,63.91,63.96,63.9,63.95,6602.0
2021-08-20 12:40:00,63.95,63.95,63.92,63.95,5893.0,63.95,63.95,63.92,63.95,5893.0
2021-08-20 12:45:00,63.95,64.01,63.95,64.01,5987.0,63.95,64.01,63.95,64.01,5987.0
2021-08-20 12:50:00,64.0,64.01,63.97,64.0,3626.0,64.0,64.01,63.97,64.0,3626.0
2021-08-20 12:55:00,64.0,64.01,63.93,63.95,19854.0,64.0,64.01,63.93,63.95,19854.0
2021-08-20 13:00:00,63.97,64.0,63.91,63.92,3290.0,63.97,64.0,63.91,63.92,3290.0
2021-08-20 13:05:00,63.96,63.97,63.91,63.91,5586.0,63.96,63.97,63.91,63.91,5586.0
2021-08-20 13:10:00,63.91,63.94,63.89,63.89,23134.0,63.91,63.94,63.89,63.89,23134.0
2021-08-20 13:15:00,63.89,63.9,63.85,63.85,4754.0,63.89,63.9,63.85,63.85,4754.0
2021-08-20 13:20:00,63.86,63.91,63.84,63.9,3016.0,63.86,63.91,63.84,63.9,3016.0
2021-08-20 13:25:00,63.91,63.93,63.86,63.88,15339.0,63.91,63.93,63.86,63.88,15339.0
2021-08-20 13:30:00,63.87,63.99,63.86,63.9,26939.0,63.87,63.99,63.86,63.9,26939.0
2021-08-20 13:35:00,63.91,64.0,63.89,63.98,9312.0,63.91,64.0,63.89,63.98,9312.0
2021-08-20 13:40:00,63.96,64.0,63.93,64.0,19767.0,63.96,64.0,63.93,64.0,19767.0
2021-08-20 13:45:00,63.99,64.01,63.95,63.99,8002.0,63.99,64.01,63.95,63.99,8002.0
2021-08-20 13:50:00,63.99,64.04,63.97,64.04,15058.0,63.99,64.04,63.97,64.04,15058.0
2021-08-20 13:55:00,64.06,64.1,64.04,64.06,7881.0,64.06,64.1,64.04,64.06,7881.0
2021-08-20 14:00:00,64.06,64.09,64.05,64.09,7059.0,64.06,64.09,64.05,64.09,7059.0
2021-08-20 14:05:00,64.08,64.15,64.08,64.1,8786.0,64.08,64.15,64.08,64.1,8786.0
2021-08-20 14:10:00,64.12,64.17,64.11,64.17,9046.0,64.12,64.17,64.11,64.17,9046.0
2021-08-20 14:15:00,64.17,64.19,64.13,64.19,30981.0,64.17,64.19,64.13,64.19,30981.0
2021-08-20 14:20:00,64.2,64.2,64.04,64.04,5484.0,64.2,64.2,64.04,64.04,5484.0
2021-08-20 14:25:00,64.04,64.04,63.98,64.0,7957.0,64.04,64.04,63.98,64.0,7957.0
2021-08-20 14:30:00,63.99,64.0,63.97,64.0,6800.0,63.99,64.0,63.97,64.0,6800.0
2021-08-20 14:35:00,63.98,63.99,63.93,63.93,5427.0,63.98,63.99,63.93,63.93,5427.0
2021-08-20 14:40:00,63.93,64.02,63.93,64.01,12701.0,63.93,64.02,63.93,64.01,12701.0
2021-08-20 14:45:00,64.01,64.06,63.96,64.04,22121.0,64.01,64.06,63.96,64.04,22121.0
2021-08-20 14:50:00,64.03,64.06,63.96,63.96,15705.0,64.03,64.06,63.96,63.96,15705.0
2021-08-20 14:55:00,63.97,63.99,63.93,63.99,13469.0,63.97,63.99,63.93,63.99,13469.0
2021-08-20 15:00:00,63.98,64.02,63.98,64.02,7555.0,63.98,64.02,63.98,64.02,7555.0
2021-08-20 15:05:00,64.02,64.3,64.01,64.17,35041.0,64.02,64.3,64.01,64.17,35041.0
2021-08-20 15:10:00,64.17,64.36,64.12,64.33,77375.0,64.17,64.36,64.12,64.33,77375.0
2021-08-20 15:15:00,64.34,64.34,64.22,64.25,25052.0,64.34,64.34,64.22,64.25,25052.0
2021-08-20 15:20:00,64.24,64.28,64.2,64.21,18028.0,64.24,64.28,64.2,64.21,18028.0
2021-08-20 15:25:00,64.21,64.26,64.19,64.23,31012.0,64.21,64.26,64.19,64.23,31012.0
2021-08-20 15:30:00,64.22,64.34,64.19,64.3,59973.0,64.22,64.34,64.19,64.3,59973.0
2021-08-20 15:35:00,64.3,64.32,64.22,64.25,64635.0,64.3,64.32,64.22,64.25,64635.0
2021-08-20 15:40:00,64.27,64.3,64.22,64.3,12995.0,64.27,64.3,64.22,64.3,12995.0
2021-08-20 15:45:00,64.29,64.33,64.24,64.27,33427.0,64.29,64.33,64.24,64.27,33427.0
2021-08-20 15:50:00,64.27,64.33,64.27,64.28,66270.0,64.27,64.33,64.27,64.28,66270.0
2021-08-20 15:55:00,64.27,64.33,64.24,64.31,173427.0,64.27,64.33,64.24,64.31,173427.0
2021-08-23 09:30:00,64.77,64.85,64.54,64.85,36279.0,64.77,64.85,64.54,64.85,36279.0
2021-08-23 09:35:00,64.8,64.97,64.72,64.73,29836.0,64.8,64.97,64.72,64.73,29836.0
2021-08-23 09:40:00,64.72,64.76,64.59,64.64,16208.0,64.72,64.76,64.59,64.64,16208.0
2021-08-23 09:45:00,64.61,64.75,64.56,64.71,10320.0,64.61,64.75,64.56,64.71,10320.0
2021-08-23 09:50:00,64.73,64.75,64.62,64.68,13838.0,64.73,64.75,64.62,64.68,13838.0
2021-08-23 09:55:00,64.66,64.89,64.64,64.84,13120.0,64.66,64.89,64.64,64.84,13120.0
2021-08-23 10:00:00,64.79,64.94,64.77,64.9,13610.0,64.79,64.94,64.77,64.9,13610.0
2021-08-23 10:05:00,64.91,64.98,64.87,64.95,35432.0,64.91,64.98,64.87,64.95,35432.0
2021-08-23 10:10:00,64.97,64.97,64.76,64.79,13966.0,64.97,64.97,64.76,64.79,13966.0
2021-08-23 10:15:00,64.81,64.83,64.68,64.76,20017.0,64.81,64.83,64.68,64.76,20017.0
2021-08-23 10:20:00,64.76,64.88,64.75,64.82,19066.0,64.76,64.88,64.75,64.82,19066.0
2021-08-23 10:25:00,64.81,64.92,64.8,64.86,27535.0,64.81,64.92,64.8,64.86,27535.0
2021-08-23 10:30:00,64.86,64.86,64.76,64.83,16649.0,64.86,64.86,64.76,64.83,16649.0
2021-08-23 10:35:00,64.85,64.86,64.75,64.75,22593.0,64.85,64.86,64.75,64.75,22593.0
2021-08-23 10:40:00,64.74,64.83,64.66,64.73,21118.0,64.74,64.83,64.66,64.73,21118.0
2021-08-23 10:45:00,64.72,64.73,64.66,64.68,8072.0,64.72,64.73,64.66,64.68,8072.0
2021-08-23 10:50:00,64.66,64.71,64.63,64.69,13112.0,64.66,64.71,64.63,64.69,13112.0
2021-08-23 10:55:00,64.71,64.77,64.71,64.75,5550.0,64.71,64.77,64.71,64.75,5550.0
2021-08-23 11:00:00,64.75,64.76,64.68,64.72,9010.0,64.75,64.76,64.68,64.72,9010.0
2021-08-23 11:05:00,64.73,64.82,64.73,64.82,8690.0,64.73,64.82,64.73,64.82,8690.0
2021-08-23 11:10:00,64.82,64.89,64.78,64.82,28600.0,64.82,64.89,64.78,64.82,28600.0
2021-08-23 11:15:00,64.82,64.82,64.72,64.78,11956.0,64.82,64.82,64.72,64.78,11956.0
2021-08-23 11:20:00,64.76,64.76,64.66,64.72,11376.0,64.76,64.76,64.66,64.72,11376.0
2021-08-23 11:25:00,64.74,64.74,64.64,64.67,12407.0,64.74,64.74,64.64,64.67,12407.0
2021-08-23 11:30:00,64.67,64.77,64.66,64.76,15344.0,64.67,64.77,64.66,64.76,15344.0
2021-08-23 11:35:00,64.76,64.88,64.75,64.88,18610.0,64.76,64.88,64.75,64.88,18610.0
2021-08-23 11:40:00,64.88,65.07,64.86,65.04,60305.0,64.88,65.07,64.86,65.04,60305.0
2021-08-23 11:45:00,65.04,65.04,64.89,64.9,22679.0,65.04,65.04,64.89,64.9,22679.0
2021-08-23 11:50:00,64.89,64.94,64.87,64.9,11937.0,64.89,64.94,64.87,64.9,11937.0
2021-08-23 11:55:00,64.89,65.01,64.89,64.97,16474.0,64.89,65.01,64.89,64.97,16474.0
2021-08-23 12:00:00,64.97,65.04,64.97,65.03,14191.0,64.97,65.04,64.97,65.03,14191.0
2021-08-23 12:05:00,65.02,65.04,64.96,64.99,12275.0,65.02,65.04,64.96,64.99,12275.0
2021-08-23 12:10:00,65.01,65.04,64.99,64.99,6534.0,65.01,65.04,64.99,64.99,6534.0
2021-08-23 12:15:00,65.01,65.03,64.99,65.02,6795.0,65.01,65.03,64.99,65.02,6795.0
2021-08-23 12:20:00,65.02,65.08,64.99,65.05,12596.0,65.02,65.08,64.99,65.05,12596.0
2021-08-23 12:25:00,65.05,65.06,65.0,65.03,7386.0,65.05,65.06,65.0,65.03,7386.0
2021-08-23 12:30:00,65.02,65.04,64.99,65.0,12786.0,65.02,65.04,64.99,65.0,12786.0
2021-08-23 12:35:00,65.0,65.09,64.98,65.04,9415.0,65.0,65.09,64.98,65.04,9415.0
2021-08-23 12:40:00,65.03,65.08,65.02,65.05,7930.0,65.03,65.08,65.02,65.05,7930.0
2021-08-23 12:45:00,65.05,65.06,65.01,65.02,6728.0,65.05,65.06,65.01,65.02,6728.0
2021-08-23 12:50:00,65.02,65.07,64.99,65.01,50501.0,65.02,65.07,64.99,65.01,50501.0
2021-08-23 12:55:00,65.0,65.0,64.86,64.86,9971.0,65.0,65.0,64.86,64.86,9971.0
2021-08-23 13:00:00,64.84,64.97,64.83,64.94,15010.0,64.84,64.97,64.83,64.94,15010.0
2021-08-23 13:05:00,64.94,64.94,64.87,64.88,4719.0,64.94,64.94,64.87,64.88,4719.0
2021-08-23 13:10:00,64.89,64.91,64.86,64.9,8299.0,64.89,64.91,64.86,64.9,8299.0
2021-08-23 13:15:00,64.9,64.93,64.8,64.84,12428.0,64.9,64.93,64.8,64.84,12428.0
2021-08-23 13:20:00,64.83,64.83,64.79,64.81,5356.0,64.83,64.83,64.79,64.81,5356.0
2021-08-23 13:25:00,64.82,64.87,64.8,64.84,7374.0,64.82,64.87,64.8,64.84,7374.0
2021-08-23 13:30:00,64.84,64.87,64.84,64.86,3976.0,64.84,64.87,64.84,64.86,3976.0
2021-08-23 13:35:00,64.85,64.85,64.8,64.83,9755.0,64.85,64.85,64.8,64.83,9755.0
2021-08-23 13:40:00,64.84,64.87,64.81,64.81,5456.0,64.84,64.87,64.81,64.81,5456.0
2021-08-23 13:45:00,64.82,64.84,64.8,64.83,2744.0,64.82,64.84,64.8,64.83,2744.0
2021-08-23 13:50:00,64.81,64.82,64.78,64.82,3923.0,64.81,64.82,64.78,64.82,3923.0
2021-08-23 13:55:00,64.83,64.83,64.78,64.82,4786.0,64.83,64.83,64.78,64.82,4786.0
2021-08-23 14:00:00,64.8,64.88,64.77,64.88,15416.0,64.8,64.88,64.77,64.88,15416.0
2021-08-23 14:05:00,64.87,64.88,64.83,64.83,1700.0,64.87,64.88,64.83,64.83,1700.0
2021-08-23 14:10:00,64.84,64.88,64.84,64.85,7435.0,64.84,64.88,64.84,64.85,7435.0
2021-08-23 14:15:00,64.84,64.88,64.83,64.86,6330.0,64.84,64.88,64.83,64.86,6330.0
2021-08-23 14:20:00,64.9,64.9,64.85,64.86,5804.0,64.9,64.9,64.85,64.86,5804.0
2021-08-23 14:25:00,64.85,64.87,64.84,64.85,4385.0,64.85,64.87,64.84,64.85,4385.0
2021-08-23 14:30:00,64.86,64.89,64.85,64.86,4313.0,64.86,64.89,64.85,64.86,4313.0
2021-08-23 14:35:00,64.86,64.89,64.84,64.88,5900.0,64.86,64.89,64.84,64.88,5900.0
2021-08-23 14:40:00,64.88,64.88,64.84,64.84,6706.0,64.88,64.88,64.84,64.84,6706.0
2021-08-23 14:45:00,64.84,64.87,64.83,64.86,17714.0,64.84,64.87,64.83,64.86,17714.0
2021-08-23 14:50:00,64.86,64.89,64.84,64.86,3716.0,64.86,64.89,64.84,64.86,3716.0
2021-08-23 14:55:00,64.86,64.93,64.85,64.91,5553.0,64.86,64.93,64.85,64.91,5553.0
2021-08-23 15:00:00,64.9,64.9,64.84,64.86,11086.0,64.9,64.9,64.84,64.86,11086.0
2021-08-23 15:05:00,64.87,64.88,64.81,64.81,10164.0,64.87,64.88,64.81,64.81,10164.0
2021-08-23 15:10:00,64.81,64.82,64.77,64.8,9084.0,64.81,64.82,64.77,64.8,9084.0
2021-08-23 15:15:00,64.81,64.84,64.8,64.81,7482.0,64.81,64.84,64.8,64.81,7482.0
2021-08-23 15:20:00,64.83,64.87,64.81,64.85,6996.0,64.83,64.87,64.81,64.85,6996.0
2021-08-23 15:25:00,64.86,64.87,64.79,64.83,11909.0,64.86,64.87,64.79,64.83,11909.0
2021-08-23 15:30:00,64.83,64.83,64.79,64.8,17649.0,64.83,64.83,64.79,64.8,17649.0
2021-08-23 15:35:00,64.8,64.81,64.78,64.8,12783.0,64.8,64.81,64.78,64.8,12783.0
2021-08-23 15:40:00,64.8,64.83,64.73,64.73,27503.0,64.8,64.83,64.73,64.73,27503.0
2021-08-23 15:45:00,64.73,64.75,64.68,64.68,31444.0,64.73,64.75,64.68,64.68,31444.0
2021-08-23 15:50:00,64.68,64.74,64.64,64.65,47115.0,64.68,64.74,64.64,64.65,47115.0
2021-08-23 15:55:00,64.64,64.65,64.52,64.54,160486.0,64.64,64.65,64.52,64.54,160486.0
2021-08-24 09:30:00,64.81,64.81,64.31,64.34,28394.0,64.81,64.81,64.31,64.34,28394.0
2021-08-24 09:35:00,64.31,64.48,64.29,64.46,20335.0,64.31,64.48,64.29,64.46,20335.0
2021-08-24 09:40:00,64.48,64.6,64.48,64.59,23746.0,64.48,64.6,64.48,64.59,23746.0
2021-08-24 09:45:00,64.61,64.62,64.4,64.45,17858.0,64.61,64.62,64.4,64.45,17858.0
2021-08-24 09:50:00,64.48,64.49,64.23,64.27,7355.0,64.48,64.49,64.23,64.27,7355.0
2021-08-24 09:55:00,64.25,64.25,64.05,64.12,13764.0,64.25,64.25,64.05,64.12,13764.0
2021-08-24 10:00:00,64.12,64.3,64.04,64.3,11033.0,64.12,64.3,64.04,64.3,11033.0
2021-08-24 10:05:00,64.31,64.46,64.3,64.38,5880.0,64.31,64.46,64.3,64.38,5880.0
2021-08-24 10:10:00,64.37,64.39,64.23,64.39,18721.0,64.37,64.39,64.23,64.39,18721.0
2021-08-24 10:15:00,64.38,64.48,64.36,64.48,12001.0,64.38,64.48,64.36,64.48,12001.0
2021-08-24 10:20:00,64.49,64.51,64.39,64.46,11438.0,64.49,64.51,64.39,64.46,11438.0
2021-08-24 10:25:00,64.47,64.51,64.42,64.5,8204.0,64.47,64.51,64.42,64.5,8204.0
2021-08-24 10:30:00,64.47,64.49,64.42,64.46,7026.0,64.47,64.49,64.42,64.46,7026.0
2021-08-24 10:35:00,64.46,64.5,64.45,64.46,5182.0,64.46,64.5,64.45,64.46,5182.0
2021-08-24 10:40:00,64.47,64.48,64.41,64.45,7585.0,64.47,64.48,64.41,64.45,7585.0
2021-08-24 10:45:00,64.46,64.55,64.46,64.55,4610.0,64.46,64.55,64.46,64.55,4610.0
2021-08-24 10:50:00,64.53,64.56,64.5,64.56,7126.0,64.53,64.56,64.5,64.56,7126.0
2021-08-24 10:55:00,64.55,64.56,64.52,64.53,12767.0,64.55,64.56,64.52,64.53,12767.0
2021-08-24 11:00:00,64.51,64.55,64.49,64.54,7121.0,64.51,64.55,64.49,64.54,7121.0
2021-08-24 11:05:00,64.55,64.61,64.55,64.6,29056.0,64.55,64.61,64.55,64.6,29056.0
2021-08-24 11:10:00,64.6,64.64,64.6,64.6,4614.0,64.6,64.64,64.6,64.6,4614.0
2021-08-24 11:15:00,64.6,64.63,64.58,64.61,4959.0,64.6,64.63,64.58,64.61,4959.0
2021-08-24 11:20:00,64.61,64.69,64.61,64.66,21295.0,64.61,64.69,64.61,64.66,21295.0
2021-08-24 11:25:00,64.62,64.62,64.48,64.48,6262.0,64.62,64.62,64.48,64.48,6262.0
2021-08-24 11:30:00,64.47,64.59,64.46,64.57,31389.0,64.47,64.59,64.46,64.57,31389.0
2021-08-24 11:35:00,64.56,64.57,64.5,64.57,3342.0,64.56,64.57,64.5,64.57,3342.0
2021-08-24 11:40:00,64.58,64.6,64.57,64.58,14209.0,64.58,64.6,64.57,64.58,14209.0
2021-08-24 11:45:00,64.58,64.61,64.56,64.56,3406.0,64.58,64.61,64.56,64.56,3406.0
2021-08-24 11:50:00,64.57,64.61,64.57,64.59,3640.0,64.57,64.61,64.57,64.59,3640.0
2021-08-24 11:55:00,64.58,64.62,64.57,64.59,3367.0,64.58,64.62,64.57,64.59,3367.0
2021-08-24 12:00:00,64.59,64.64,64.59,64.63,1329.0,64.59,64.64,64.59,64.63,1329.0
2021-08-24 12:05:00,64.62,64.66,64.61,64.61,4202.0,64.62,64.66,64.61,64.61,4202.0
2021-08-24 12:10:00,64.62,64.67,64.61,64.64,18130.0,64.62,64.67,64.61,64.64,18130.0
2021-08-24 12:15:00,64.65,64.65,64.59,64.59,6326.0,64.65,64.65,64.59,64.59,6326.0
2021-08-24 12:20:00,64.59,64.66,64.57,64.66,13184.0,64.59,64.66,64.57,64.66,13184.0
2021-08-24 12:25:00,64.67,64.68,64.63,64.64,4885.0,64.67,64.68,64.63,64.64,4885.0
2021-08-24 12:30:00,64.64,64.64,64.58,64.61,7651.0,64.64,64.64,64.58,64.61,7651.0
2021-08-24 12:35:00,64.62,64.63,64.55,64.59,5994.0,64.62,64.63,64.55,64.59,5994.0
2021-08-24 12:40:00,64.59,64.59,64.55,64.55,2333.0,64.59,64.59,64.55,64.55,2333.0
2021-08-24 12:45:00,64.55,64.55,64.49,64.5,5844.0,64.55,64.55,64.49,64.5,5844.0
2021-08-24 12:50:00,64.5,64.53,64.49,64.5,4986.0,64.5,64.53,64.49,64.5,4986.0
2021-08-24 12:55:00,64.5,64.51,64.47,64.5,6335.0,64.5,64.51,64.47,64.5,6335.0
2021-08-24 13:00:00,64.51,64.51,64.47,64.49,5433.0,64.51,64.51,64.47,64.49,5433.0
2021-08-24 13:05:00,64.5,64.51,64.49,64.51,3299.0,64.5,64.51,64.49,64.51,3299.0
2021-08-24 13:10:00,64.52,64.61,64.52,64.61,6264.0,64.52,64.61,64.52,64.61,6264.0
2021-08-24 13:15:00,64.6,64.68,64.57,64.66,5513.0,64.6,64.68,64.57,64.66,5513.0
2021-08-24 13:20:00,64.66,64.68,64.64,64.65,19511.0,64.66,64.68,64.64,64.65,19511.0
2021-08-24 13:25:00,64.65,64.68,64.62,64.64,5440.0,64.65,64.68,64.62,64.64,5440.0
2021-08-24 13:30:00,64.64,64.8,64.64,64.76,19904.0,64.64,64.8,64.64,64.76,19904.0
2021-08-24 13:35:00,64.78,64.83,64.77,64.83,18020.0,64.78,64.83,64.77,64.83,18020.0
2021-08-24 13:40:00,64.83,64.87,64.82,64.85,16614.0,64.83,64.87,64.82,64.85,16614.0
2021-08-24 13:45:00,64.86,64.95,64.85,64.94,6563.0,64.86,64.95,64.85,64.94,6563.0
2021-08-24 13:50:00,64.95,64.98,64.91,64.91,11082.0,64.95,64.98,64.91,64.91,11082.0
2021-08-24 13:55:00,64.92,64.94,64.89,64.91,15027.0,64.92,64.94,64.89,64.91,15027.0
2021-08-24 14:00:00,64.91,64.98,64.91,64.95,37161.0,64.91,64.98,64.91,64.95,37161.0
2021-08-24 14:05:00,64.94,64.97,64.8,64.83,33645.0,64.94,64.97,64.8,64.83,33645.0
2021-08-24 14:10:00,64.83,64.83,64.74,64.76,13774.0,64.83,64.83,64.74,64.76,13774.0
2021-08-24 14:15:00,64.76,64.86,64.75,64.84,15020.0,64.76,64.86,64.75,64.84,15020.0
2021-08-24 14:20:00,64.85,64.86,64.82,64.83,5644.0,64.85,64.86,64.82,64.83,5644.0
2021-08-24 14:25:00,64.83,64.85,64.76,64.78,6239.0,64.83,64.85,64.76,64.78,6239.0
2021-08-24 14:30:00,64.78,64.83,64.76,64.81,30362.0,64.78,64.83,64.76,64.81,30362.0
2021-08-24 14:35:00,64.81,64.85,64.79,64.83,5910.0,64.81,64.85,64.79,64.83,5910.0
2021-08-24 14:40:00,64.82,64.83,64.79,64.8,4768.0,64.82,64.83,64.79,64.8,4768.0
2021-08-24 14:45:00,64.81,64.85,64.79,64.83,9433.0,64.81,64.85,64.79,64.83,9433.0
2021-08-24 14:50:00,64.83,64.93,64.83,64.9,29396.0,64.83,64.93,64.83,64.9,29396.0
2021-08-24 14:55:00,64.91,64.95,64.81,64.87,40872.0,64.91,64.95,64.81,64.87,40872.0
2021-08-24 15:00:00,64.88,64.96,64.87,64.9,50706.0,64.88,64.96,64.87,64.9,50706.0
2021-08-24 15:05:00,64.9,64.9,64.78,64.78,11817.0,64.9,64.9,64.78,64.78,11817.0
2021-08-24 15:10:00,64.78,64.8,64.72,64.74,11741.0,64.78,64.8,64.72,64.74,11741.0
2021-08-24 15:15:00,64.73,64.76,64.7,64.7,21213.0,64.73,64.76,64.7,64.7,21213.0
2021-08-24 15:20:00,64.71,64.79,64.7,64.75,27605.0,64.71,64.79,64.7,64.75,27605.0
2021-08-24 15:25:00,64.75,64.77,64.64,64.64,54616.0,64.75,64.77,64.64,64.64,54616.0
2021-08-24 15:30:00,64.64,64.72,64.59,64.71,24203.0,64.64,64.72,64.59,64.71,24203.0
2021-08-24 15:35:00,64.7,64.71,64.65,64.7,66704.0,64.7,64.71,64.65,64.7,66704.0
2021-08-24 15:40:00,64.69,64.72,64.64,64.69,26392.0,64.69,64.72,64.64,64.69,26392.0
2021-08-24 15:45:00,64.68,64.72,64.67,64.68,44844.0,64.68,64.72,64.67,64.68,44844.0
2021-08-24 15:50:00,64.68,64.73,64.67,64.69,61939.0,64.68,64.73,64.67,64.69,61939.0
2021-08-24 15:55:00,64.69,64.74,64.56,64.59,134240.0,64.69,64.74,64.56,64.59,134240.0
2021-08-25 09:30:00,64.43,64.45,64.08,64.12,16911.0,64.43,64.45,64.08,64.12,16911.0
2021-08-25 09:35:00,64.16,64.16,63.86,63.89,17398.0,64.16,64.16,63.86,63.89,17398.0
2021-08-25 09:40:00,63.84,63.95,63.77,63.94,17810.0,63.84,63.95,63.77,63.94,17810.0
2021-08-25 09:45:00,63.98,64.1,63.9,64.0,9915.0,63.98,64.1,63.9,64.0,9915.0
2021-08-25 09:50:00,64.0,64.16,64.0,64.06,29421.0,64.0,64.16,64.0,64.06,29421.0
2021-08-25 09:55:00,64.05,64.05,63.88,63.99,12398.0,64.05,64.05,63.88,63.99,12398.0
2021-08-25 10:00:00,64.03,64.05,63.84,63.91,16628.0,64.03,64.05,63.84,63.91,16628.0
2021-08-25 10:05:00,63.93,64.01,63.86,63.99,19363.0,63.93,64.01,63.86,63.99,19363.0
2021-08-25 10:10:00,63.97,64.0,63.76,63.79,12452.0,63.97,64.0,63.76,63.79,12452.0
2021-08-25 10:15:00,63.8,63.81,63.6,63.73,39533.0,63.8,63.81,63.6,63.73,39533.0
2021-08-25 10:20:00,63.72,63.77,63.63,63.68,13374.0,63.72,63.77,63.63,63.68,13374.0
2021-08-25 10:25:00,63.7,63.7,63.62,63.67,11874.0,63.7,63.7,63.62,63.67,11874.0
2021-08-25 10:30:00,63.67,63.83,63.66,63.83,10251.0,63.67,63.83,63.66,63.83,10251.0
2021-08-25 10:35:00,63.82,63.83,63.72,63.79,14572.0,63.82,63.83,63.72,63.79,14572.0
2021-08-25 10:40:00,63.8,63.87,63.78,63.84,10758.0,63.8,63.87,63.78,63.84,10758.0
2021-08-25 10:45:00,63.84,63.91,63.84,63.9,18357.0,63.84,63.91,63.84,63.9,18357.0
2021-08-25 10:50:00,63.9,63.91,63.85,63.86,11953.0,63.9,63.91,63.85,63.86,11953.0
2021-08-25 10:55:00,63.86,63.91,63.82,63.86,7719.0,63.86,63.91,63.82,63.86,7719.0
2021-08-25 11:00:00,63.85,63.9,63.84,63.85,21624.0,63.85,63.9,63.84,63.85,21624.0
2021-08-25 11:05:00,63.86,64.03,63.81,64.03,11378.0,63.86,64.03,63.81,64.03,11378.0
2021-08-25 11:10:00,64.03,64.05,63.96,63.98,14773.0,64.03,64.05,63.96,63.98,14773.0
2021-08-25 11:15:00,63.99,64.02,63.92,63.92,16174.0,63.99,64.02,63.92,63.92,16174.0
2021-08-25 11:20:00,63.92,63.95,63.79,63.8,12252.0,63.92,63.95,63.79,63.8,12252.0
2021-08-25 11:25:00,63.81,63.81,63.7,63.72,18250.0,63.81,63.81,63.7,63.72,18250.0
2021-08-25 11:30:00,63.72,63.74,63.66,63.66,15180.0,63.72,63.74,63.66,63.66,15180.0
2021-08-25 11:35:00,63.67,63.67,63.57,63.61,36433.0,63.67,63.67,63.57,63.61,36433.0
2021-08-25 11:40:00,63.61,63.68,63.6,63.62,13772.0,63.61,63.68,63.6,63.62,13772.0
2021-08-25 11:45:00,63.63,63.65,63.57,63.62,19678.0,63.63,63.65,63.57,63.62,19678.0
2021-08-25 11:50:00,63.61,63.61,63.56,63.59,14298.0,63.61,63.61,63.56,63.59,14298.0
2021-08-25 11:55:00,63.6,63.64,63.56,63.58,24926.0,63.6,63.64,63.56,63.58,24926.0
2021-08-25 12:00:00,63.58,63.63,63.57,63.6,13461.0,63.58,63.63,63.57,63.6,13461.0
2021-08-25 12:05:00,63.59,63.6,63.57,63.58,10976.0,63.59,63.6,63.57,63.58,10976.0
2021-08-25 12:10:00,63.58,63.69,63.58,63.62,23928.0,63.58,63.69,63.58,63.62,23928.0
2021-08-25 12:15:00,63.62,63.63,63.55,63.55,12945.0,63.62,63.63,63.55,63.55,12945.0
2021-08-25 12:20:00,63.55,63.59,63.49,63.56,24228.0,63.55,63.59,63.49,63.56,24228.0
2021-08-25 12:25:00,63.56,63.61,63.55,63.56,14976.0,63.56,63.61,63.55,63.56,14976.0
2021-08-25 12:30:00,63.57,63.59,63.55,63.58,16209.0,63.57,63.59,63.55,63.58,16209.0
2021-08-25 12:35:00,63.58,63.62,63.53,63.58,10446.0,63.58,63.62,63.53,63.58,10446.0
2021-08-25 12:40:00,63.58,63.59,63.5,63.51,31849.0,63.58,63.59,63.5,63.51,31849.0
2021-08-25 12:45:00,63.52,63.55,63.49,63.53,18649.0,63.52,63.55,63.49,63.53,18649.0
2021-08-25 12:50:00,63.53,63.54,63.51,63.52,9433.0,63.53,63.54,63.51,63.52,9433.0
2021-08-25 12:55:00,63.53,63.54,63.49,63.51,16082.0,63.53,63.54,63.49,63.51,16082.0
2021-08-25 13:00:00,63.5,63.59,63.49,63.51,12363.0,63.5,63.59,63.49,63.51,12363.0
2021-08-25 13:05:00,63.51,63.56,63.49,63.53,38265.0,63.51,63.56,63.49,63.53,38265.0
2021-08-25 13:10:00,63.54,63.56,63.5,63.52,15134.0,63.54,63.56,63.5,63.52,15134.0
2021-08-25 13:15:00,63.54,63.55,63.5,63.53,13046.0,63.54,63.55,63.5,63.53,13046.0
2021-08-25 13:20:00,63.54,63.57,63.5,63.5,9364.0,63.54,63.57,63.5,63.5,9364.0
2021-08-25 13:25:00,63.5,63.55,63.48,63.51,37795.0,63.5,63.55,63.48,63.51,37795.0
2021-08-25 13:30:00,63.5,63.52,63.49,63.5,8041.0,63.5,63.52,63.49,63.5,8041.0
2021-08-25 13:35:00,63.5,63.53,63.49,63.51,13432.0,63.5,63.53,63.49,63.51,13432.0
2021-08-25 13:40:00,63.5,63.52,63.49,63.51,13282.0,63.5,63.52,63.49,63.51,13282.0
2021-08-25 13:45:00,63.51,63.53,63.49,63.52,14871.0,63.51,63.53,63.49,63.52,14871.0
2021-08-25 13:50:00,63.52,63.57,63.49,63.51,15096.0,63.52,63.57,63.49,63.51,15096.0
2021-08-25 13:55:00,63.52,63.52,63.49,63.5,9622.0,63.52,63.52,63.49,63.5,9622.0
2021-08-25 14:00:00,63.5,63.51,63.37,63.38,19831.0,63.5,63.51,63.37,63.38,19831.0
2021-08-25 14:05:00,63.37,63.43,63.35,63.36,18718.0,63.37,63.43,63.35,63.36,18718.0
2021-08-25 14:10:00,63.36,63.41,63.34,63.41,14878.0,63.36,63.41,63.34,63.41,14878.0
2021-08-25 14:15:00,63.41,63.44,63.38,63.39,9169.0,63.41,63.44,63.38,63.39,9169.0
2021-08-25 14:20:00,63.39,63.5,63.39,63.5,13319.0,63.39,63.5,63.39,63.5,13319.0
2021-08-25 14:25:00,63.51,63.55,63.49,63.53,89483.0,63.51,63.55,63.49,63.53,89483.0
2021-08-25 14:30:00,63.53,63.64,63.53,63.63,18175.0,63.53,63.64,63.53,63.63,18175.0
2021-08-25 14:35:00,63.63,63.64,63.55,63.55,17559.0,63.63,63.64,63.55,63.55,17559.0
2021-08-25 14:40:00,63.54,63.55,63.49,63.55,27758.0,63.54,63.55,63.49,63.55,27758.0
2021-08-25 14:45:00,63.55,63.64,63.5,63.57,80034.0,63.55,63.64,63.5,63.57,80034.0
2021-08-25 14:50:00,63.57,63.61,63.55,63.59,9595.0,63.57,63.61,63.55,63.59,9595.0
2021-08-25 14:55:00,63.58,63.61,63.57,63.58,9262.0,63.58,63.61,63.57,63.58,9262.0
2021-08-25 15:00:00,63.57,63.58,63.5,63.5,35097.0,63.57,63.58,63.5,63.5,35097.0
2021-08-25 15:05:00,63.51,63.53,63.5,63.51,25049.0,63.51,63.53,63.5,63.51,25049.0
2021-08-25 15:10:00,63.51,63.55,63.49,63.52,26650.0,63.51,63.55,63.49,63.52,26650.0
2021-08-25 15:15:00,63.53,63.59,63.5,63.59,34383.0,63.53,63.59,63.5,63.59,34383.0
2021-08-25 15:20:00,63.58,63.58,63.51,63.52,18157.0,63.58,63.58,63.51,63.52,18157.0
2021-08-25 15:25:00,63.52,63.52,63.49,63.5,33917.0,63.52,63.52,63.49,63.5,33917.0
2021-08-25 15:30:00,63.51,63.54,63.5,63.53,27089.0,63.51,63.54,63.5,63.53,27089.0
2021-08-25 15:35:00,63.53,63.58,63.5,63.52,41349.0,63.53,63.58,63.5,63.52,41349.0
2021-08-25 15:40:00,63.53,63.57,63.5,63.57,47872.0,63.53,63.57,63.5,63.57,47872.0
2021-08-25 15:45:00,63.57,63.61,63.52,63.55,81393.0,63.57,63.61,63.52,63.55,81393.0
2021-08-25 15:50:00,63.55,63.55,63.5,63.53,99414.0,63.55,63.55,63.5,63.53,99414.0
2021-08-25 15:55:00,63.53,63.61,63.5,63.56,221825.0,63.53,63.61,63.5,63.56,221825.0
2021-08-26 09:30:00,63.63,63.8,63.46,63.62,19271.0,63.63,63.8,63.46,63.62,19271.0
2021-08-26 09:35:00,63.61,63.61,63.44,63.58,4562.0,63.61,63.61,63.44,63.58,4562.0
2021-08-26 09:40:00,63.55,63.6,63.43,63.46,7185.0,63.55,63.6,63.43,63.46,7185.0
2021-08-26 09:45:00,63.47,63.77,63.47,63.77,11177.0,63.47,63.77,63.47,63.77,11177.0
2021-08-26 09:50:00,63.76,63.78,63.63,63.68,5075.0,63.76,63.78,63.63,63.68,5075.0
2021-08-26 09:55:00,63.66,63.69,63.57,63.63,9841.0,63.66,63.69,63.57,63.63,9841.0
2021-08-26 10:00:00,63.61,63.71,63.57,63.61,17704.0,63.61,63.71,63.57,63.61,17704.0
2021-08-26 10:05:00,63.61,63.67,63.5,63.54,16040.0,63.61,63.67,63.5,63.54,16040.0
2021-08-26 10:10:00,63.55,63.78,63.53,63.78,10724.0,63.55,63.78,63.53,63.78,10724.0
2021-08-26 10:15:00,63.76,63.78,63.67,63.7,7501.0,63.76,63.78,63.67,63.7,7501.0
2021-08-26 10:20:00,63.7,63.78,63.68,63.78,5009.0,63.7,63.78,63.68,63.78,5009.0
2021-08-26 10:25:00,63.78,63.8,63.59,63.74,10025.0,63.78,63.8,63.59,63.74,10025.0
2021-08-26 10:30:00,63.74,63.76,63.65,63.66,5780.0,63.74,63.76,63.65,63.66,5780.0
2021-08-26 10:35:00,63.68,63.74,63.62,63.7,5809.0,63.68,63.74,63.62,63.7,5809.0
2021-08-26 10:40:00,63.69,63.69,63.56,63.6,10317.0,63.69,63.69,63.56,63.6,10317.0
2021-08-26 10:45:00,63.6,63.61,63.45,63.46,6054.0,63.6,63.61,63.45,63.46,6054.0
2021-08-26 10:50:00,63.46,63.56,63.33,63.52,38675.0,63.46,63.56,63.33,63.52,38675.0
2021-08-26 10:55:00,63.52,63.58,63.49,63.52,11863.0,63.52,63.58,63.49,63.52,11863.0
2021-08-26 11:00:00,63.51,63.57,63.45,63.55,104147.0,63.51,63.57,63.45,63.55,104147.0
2021-08-26 11:05:00,63.55,63.67,63.51,63.63,15430.0,63.55,63.67,63.51,63.63,15430.0
2021-08-26 11:10:00,63.64,63.67,63.53,63.53,5894.0,63.64,63.67,63.53,63.53,5894.0
2021-08-26 11:15:00,63.54,63.64,63.54,63.59,10386.0,63.54,63.64,63.54,63.59,10386.0
2021-08-26 11:20:00,63.6,63.66,63.57,63.6,13837.0,63.6,63.66,63.57,63.6,13837.0
2021-08-26 11:25:00,63.6,63.77,63.59,63.77,40807.0,63.6,63.77,63.59,63.77,40807.0
2021-08-26 11:30:00,63.76,63.79,63.7,63.74,39398.0,63.76,63.79,63.7,63.74,39398.0
2021-08-26 11:35:00,63.74,63.75,63.68,63.69,25166.0,63.74,63.75,63.68,63.69,25166.0
2021-08-26 11:40:00,63.69,63.71,63.64,63.66,82291.0,63.69,63.71,63.64,63.66,82291.0
2021-08-26 11:45:00,63.67,63.67,63.54,63.63,18756.0,63.67,63.67,63.54,63.63,18756.0
2021-08-26 11:50:00,63.63,63.69,63.61,63.65,13941.0,63.63,63.69,63.61,63.65,13941.0
2021-08-26 11:55:00,63.65,63.67,63.62,63.65,6776.0,63.65,63.67,63.62,63.65,6776.0
2021-08-26 12:00:00,63.65,63.75,63.65,63.75,18951.0,63.65,63.75,63.65,63.75,18951.0
2021-08-26 12:05:00,63.75,63.77,63.73,63.75,9691.0,63.75,63.77,63.73,63.75,9691.0
2021-08-26 12:10:00,63.75,63.81,63.75,63.78,4581.0,63.75,63.81,63.75,63.78,4581.0
2021-08-26 12:15:00,63.78,63.82,63.77,63.77,3953.0,63.78,63.82,63.77,63.77,3953.0
2021-08-26 12:20:00,63.78,63.8,63.77,63.79,8955.0,63.78,63.8,63.77,63.79,8955.0
2021-08-26 12:25:00,63.79,63.79,63.69,63.69,11196.0,63.79,63.79,63.69,63.69,11196.0
2021-08-26 12:30:00,63.69,63.73,63.67,63.72,16616.0,63.69,63.73,63.67,63.72,16616.0
2021-08-26 12:35:00,63.73,63.79,63.71,63.79,9874.0,63.73,63.79,63.71,63.79,9874.0
2021-08-26 12:40:00,63.77,63.83,63.77,63.8,12095.0,63.77,63.83,63.77,63.8,12095.0
2021-08-26 12:45:00,63.8,63.84,63.7,63.71,30622.0,63.8,63.84,63.7,63.71,30622.0
2021-08-26 12:50:00,63.71,63.76,63.69,63.74,21886.0,63.71,63.76,63.69,63.74,21886.0
2021-08-26 12:55:00,63.74,63.77,63.69,63.7,60059.0,63.74,63.77,63.69,63.7,60059.0
2021-08-26 13:00:00,63.7,63.79,63.7,63.78,20919.0,63.7,63.79,63.7,63.78,20919.0
2021-08-26 13:05:00,63.79,63.82,63.75,63.81,19952.0,63.79,63.82,63.75,63.81,19952.0
2021-08-26 13:10:00,63.81,63.93,63.79,63.92,21132.0,63.81,63.93,63.79,63.92,21132.0
2021-08-26 13:15:00,63.92,63.92,63.8,63.8,33973.0,63.92,63.92,63.8,63.8,33973.0
2021-08-26 13:20:00,63.8,63.82,63.75,63.76,12301.0,63.8,63.82,63.75,63.76,12301.0
2021-08-26 13:25:00,63.77,63.78,63.71,63.71,6601.0,63.77,63.78,63.71,63.71,6601.0
2021-08-26 13:30:00,63.73,63.74,63.7,63.73,6482.0,63.73,63.74,63.7,63.73,6482.0
2021-08-26 13:35:00,63.71,63.77,63.71,63.74,5583.0,63.71,63.77,63.71,63.74,5583.0
2021-08-26 13:40:00,63.74,63.77,63.69,63.75,7939.0,63.74,63.77,63.69,63.75,7939.0
2021-08-26 13:45:00,63.75,63.78,63.72,63.75,7377.0,63.75,63.78,63.72,63.75,7377.0
2021-08-26 13:50:00,63.76,63.84,63.75,63.84,6300.0,63.76,63.84,63.75,63.84,6300.0
2021-08-26 13:55:00,63.84,63.87,63.73,63.74,16280.0,63.84,63.87,63.73,63.74,16280.0
2021-08-26 14:00:00,63.7,63.81,63.69,63.75,14177.0,63.7,63.81,63.69,63.75,14177.0
2021-08-26 14:05:00,63.76,63.76,63.7,63.7,10402.0,63.76,63.76,63.7,63.7,10402.0
2021-08-26 14:10:00,63.7,63.73,63.7,63.71,9985.0,63.7,63.73,63.7,63.71,9985.0
2021-08-26 14:15:00,63.7,63.73,63.7,63.72,7052.0,63.7,63.73,63.7,63.72,7052.0
2021-08-26 14:20:00,63.72,63.76,63.72,63.76,8064.0,63.72,63.76,63.72,63.76,8064.0
2021-08-26 14:25:00,63.76,63.8,63.73,63.74,4899.0,63.76,63.8,63.73,63.74,4899.0
2021-08-26 14:30:00,63.73,63.73,63.7,63.71,5540.0,63.73,63.73,63.7,63.71,5540.0
2021-08-26 14:35:00,63.71,63.75,63.7,63.75,11937.0,63.71,63.75,63.7,63.75,11937.0
2021-08-26 14:40:00,63.74,63.75,63.72,63.73,5204.0,63.74,63.75,63.72,63.73,5204.0
2021-08-26 14:45:00,63.75,63.76,63.7,63.7,11606.0,63.75,63.76,63.7,63.7,11606.0
2021-08-26 14:50:00,63.7,63.72,63.63,63.63,11174.0,63.7,63.72,63.63,63.63,11174.0
2021-08-26 14:55:00,63.62,63.74,63.61,63.74,15061.0,63.62,63.74,63.61,63.74,15061.0
2021-08-26 15:00:00,63.72,63.72,63.61,63.68,14336.0,63.72,63.72,63.61,63.68,14336.0
2021-08-26 15:05:00,63.66,63.67,63.63,63.66,17241.0,63.66,63.67,63.63,63.66,17241.0
2021-08-26 15:10:00,63.65,63.66,63.62,63.66,15664.0,63.65,63.66,63.62,63.66,15664.0
2021-08-26 15:15:00,63.65,63.72,63.65,63.69,21296.0,63.65,63.72,63.65,63.69,21296.0
2021-08-26 15:20:00,63.7,63.74,63.67,63.73,10293.0,63.7,63.74,63.67,63.73,10293.0
2021-08-26 15:25:00,63.73,63.76,63.66,63.68,22864.0,63.73,63.76,63.66,63.68,22864.0
2021-08-26 15:30:00,63.68,63.68,63.64,63.66,16743.0,63.68,63.68,63.64,63.66,16743.0
2021-08-26 15:35:00,63.66,63.68,63.64,63.66,21308.0,63.66,63.68,63.64,63.66,21308.0
2021-08-26 15:40:00,63.66,63.71,63.65,63.69,32501.0,63.66,63.71,63.65,63.69,32501.0
2021-08-26 15:45:00,63.69,63.73,63.67,63.69,39127.0,63.69,63.73,63.67,63.69,39127.0
2021-08-26 15:50:00,63.69,63.76,63.68,63.74,121041.0,63.69,63.76,63.68,63.74,121041.0
2021-08-26 15:55:00,63.74,63.74,63.54,63.58,120579.0,63.74,63.74,63.54,63.58,120579.0
2021-08-27 09:30:00,63.81,63.93,63.45,63.48,17744.0,63.81,63.93,63.45,63.48,17744.0
2021-08-27 09:35:00,63.48,63.72,63.48,63.68,4249.0,63.48,63.72,63.48,63.68,4249.0
2021-08-27 09:40:00,63.79,63.82,63.73,63.74,1850.0,63.79,63.82,63.73,63.74,1850.0
2021-08-27 09:45:00,63.76,63.86,63.73,63.82,23461.0,63.76,63.86,63.73,63.82,23461.0
2021-08-27 09:50:00,63.83,63.95,63.83,63.89,6755.0,63.83,63.95,63.83,63.89,6755.0
2021-08-27 09:55:00,63.87,63.89,63.7,63.7,4879.0,63.87,63.89,63.7,63.7,4879.0
2021-08-27 10:00:00,63.65,63.86,63.62,63.85,8078.0,63.65,63.86,63.62,63.85,8078.0
2021-08-27 10:05:00,63.87,63.89,63.81,63.81,3811.0,63.87,63.89,63.81,63.81,3811.0
2021-08-27 10:10:00,63.79,63.92,63.79,63.87,6703.0,63.79,63.92,63.79,63.87,6703.0
2021-08-27 10:15:00,63.87,63.87,63.72,63.76,6721.0,63.87,63.87,63.72,63.76,6721.0
2021-08-27 10:20:00,63.8,63.8,63.7,63.7,6549.0,63.8,63.8,63.7,63.7,6549.0
2021-08-27 10:25:00,63.74,63.76,63.7,63.72,10632.0,63.74,63.76,63.7,63.72,10632.0
2021-08-27 10:30:00,63.72,63.73,63.63,63.71,10501.0,63.72,63.73,63.63,63.71,10501.0
2021-08-27 10:35:00,63.7,63.71,63.63,63.64,5384.0,63.7,63.71,63.63,63.64,5384.0
2021-08-27 10:40:00,63.64,63.64,63.59,63.61,3211.0,63.64,63.64,63.59,63.61,3211.0
2021-08-27 10:45:00,63.6,63.65,63.59,63.61,5649.0,63.6,63.65,63.59,63.61,5649.0
2021-08-27 10:50:00,63.62,63.71,63.62,63.7,5832.0,63.62,63.71,63.62,63.7,5832.0
2021-08-27 10:55:00,63.69,63.82,63.69,63.82,9463.0,63.69,63.82,63.69,63.82,9463.0
2021-08-27 11:00:00,63.8,63.8,63.74,63.74,4323.0,63.8,63.8,63.74,63.74,4323.0
2021-08-27 11:05:00,63.75,63.81,63.75,63.79,3690.0,63.75,63.81,63.75,63.79,3690.0
2021-08-27 11:10:00,63.78,63.78,63.74,63.77,2468.0,63.78,63.78,63.74,63.77,2468.0
2021-08-27 11:15:00,63.77,63.77,63.71,63.76,3948.0,63.77,63.77,63.71,63.76,3948.0
2021-08-27 11:20:00,63.76,63.76,63.71,63.72,3140.0,63.76,63.76,63.71,63.72,3140.0
2021-08-27 11:25:00,63.73,63.73,63.66,63.68,5573.0,63.73,63.73,63.66,63.68,5573.0
2021-08-27 11:30:00,63.7,63.72,63.67,63.68,3473.0,63.7,63.72,63.67,63.68,3473.0
2021-08-27 11:35:00,63.69,63.71,63.67,63.71,4091.0,63.69,63.71,63.67,63.71,4091.0
2021-08-27 11:40:00,63.7,63.75,63.68,63.73,2510.0,63.7,63.75,63.68,63.73,2510.0
2021-08-27 11:45:00,63.74,63.75,63.69,63.7,5401.0,63.74,63.75,63.69,63.7,5401.0
2021-08-27 11:50:00,63.7,63.79,63.68,63.79,23714.0,63.7,63.79,63.68,63.79,23714.0
2021-08-27 11:55:00,63.8,63.83,63.77,63.82,4801.0,63.8,63.83,63.77,63.82,4801.0
2021-08-27 12:00:00,63.82,63.87,63.8,63.87,4704.0,63.82,63.87,63.8,63.87,4704.0
2021-08-27 12:05:00,63.87,63.87,63.77,63.8,4614.0,63.87,63.87,63.77,63.8,4614.0
2021-08-27 12:10:00,63.8,63.89,63.8,63.89,6316.0,63.8,63.89,63.8,63.89,6316.0
2021-08-27 12:15:00,63.9,63.98,63.89,63.94,6707.0,63.9,63.98,63.89,63.94,6707.0
2021-08-27 12:20:00,63.95,64.04,63.93,64.04,25376.0,63.95,64.04,63.93,64.04,25376.0
2021-08-27 12:25:00,64.05,64.08,64.03,64.08,14472.0,64.05,64.08,64.03,64.08,14472.0
2021-08-27 12:30:00,64.08,64.12,64.04,64.11,12748.0,64.08,64.12,64.04,64.11,12748.0
2021-08-27 12:35:00,64.11,64.16,64.05,64.16,31184.0,64.11,64.16,64.05,64.16,31184.0
2021-08-27 12:40:00,64.17,64.25,64.17,64.2,17175.0,64.17,64.25,64.17,64.2,17175.0
2021-08-27 12:45:00,64.19,64.33,64.19,64.3,20184.0,64.19,64.33,64.19,64.3,20184.0
2021-08-27 12:50:00,64.32,64.37,64.31,64.36,12493.0,64.32,64.37,64.31,64.36,12493.0
2021-08-27 12:55:00,64.37,64.44,64.36,64.39,10122.0,64.37,64.44,64.36,64.39,10122.0
2021-08-27 13:00:00,64.4,64.47,64.38,64.41,10721.0,64.4,64.47,64.38,64.41,10721.0
2021-08-27 13:05:00,64.41,64.41,64.38,64.38,7410.0,64.41,64.41,64.38,64.38,7410.0
2021-08-27 13:10:00,64.37,64.39,64.34,64.36,12787.0,64.37,64.39,64.34,64.36,12787.0
2021-08-27 13:15:00,64.36,64.38,64.33,64.34,12877.0,64.36,64.38,64.33,64.34,12877.0
2021-08-27 13:20:00,64.34,64.35,64.31,64.31,2647.0,64.34,64.35,64.31,64.31,2647.0
2021-08-27 13:25:00,64.31,64.31,64.22,64.23,3533.0,64.31,64.31,64.22,64.23,3533.0
2021-08-27 13:30:00,64.22,64.24,64.17,64.22,6033.0,64.22,64.24,64.17,64.22,6033.0
2021-08-27 13:35:00,64.23,64.24,64.19,64.23,6552.0,64.23,64.24,64.19,64.23,6552.0
2021-08-27 13:40:00,64.23,64.23,64.09,64.1,8560.0,64.23,64.23,64.09,64.1,8560.0
2021-08-27 13:45:00,64.11,64.12,64.08,64.12,5013.0,64.11,64.12,64.08,64.12,5013.0
2021-08-27 13:50:00,64.1,64.11,64.03,64.04,9448.0,64.1,64.11,64.03,64.04,9448.0
2021-08-27 13:55:00,64.05,64.07,64.0,64.04,5721.0,64.05,64.07,64.0,64.04,5721.0
2021-08-27 14:00:00,64.03,64.03,63.95,63.98,6887.0,64.03,64.03,63.95,63.98,6887.0
2021-08-27 14:05:00,63.99,64.04,63.96,64.03,4219.0,63.99,64.04,63.96,64.03,4219.0
2021-08-27 14:10:00,64.02,64.05,64.02,64.05,1986.0,64.02,64.05,64.02,64.05,1986.0
2021-08-27 14:15:00,64.06,64.06,64.02,64.06,6472.0,64.06,64.06,64.02,64.06,6472.0
2021-08-27 14:20:00,64.07,64.07,64.0,64.02,4125.0,64.07,64.07,64.0,64.02,4125.0
2021-08-27 14:25:00,64.03,64.05,64.0,64.01,6800.0,64.03,64.05,64.0,64.01,6800.0
2021-08-27 14:30:00,64.02,64.04,63.98,63.99,5643.0,64.02,64.04,63.98,63.99,5643.0
2021-08-27 14:35:00,63.99,64.01,63.95,63.97,3961.0,63.99,64.01,63.95,63.97,3961.0
2021-08-27 14:40:00,63.98,63.98,63.94,63.94,3652.0,63.98,63.98,63.94,63.94,3652.0
2021-08-27 14:45:00,63.95,63.97,63.92,63.95,5598.0,63.95,63.97,63.92,63.95,5598.0
2021-08-27 14:50:00,63.98,64.04,63.95,64.03,14665.0,63.98,64.04,63.95,64.03,14665.0
2021-08-27 14:55:00,64.03,64.09,64.03,64.05,6287.0,64.03,64.09,64.03,64.05,6287.0
2021-08-27 15:00:00,64.05,64.16,64.04,64.16,11422.0,64.05,64.16,64.04,64.16,11422.0
2021-08-27 15:05:00,64.17,64.17,64.14,64.15,12159.0,64.17,64.17,64.14,64.15,12159.0
2021-08-27 15:10:00,64.15,64.18,64.15,64.18,6247.0,64.15,64.18,64.15,64.18,6247.0
2021-08-27 15:15:00,64.18,64.22,64.17,64.22,13024.0,64.18,64.22,64.17,64.22,13024.0
2021-08-27 15:20:00,64.22,64.22,64.16,64.19,91784.0,64.22,64.22,64.16,64.19,91784.0
2021-08-27 15:25:00,64.19,64.2,64.08,64.13,34888.0,64.19,64.2,64.08,64.13,34888.0
2021-08-27 15:30:00,64.13,64.15,64.05,64.14,19353.0,64.13,64.15,64.05,64.14,19353.0
2021-08-27 15:35:00,64.15,64.17,64.08,64.16,27864.0,64.15,64.17,64.08,64.16,27864.0
2021-08-27 15:40:00,64.15,64.18,64.1,64.15,35102.0,64.15,64.18,64.1,64.15,35102.0
2021-08-27 15:45:00,64.16,64.21,64.15,64.2,62250.0,64.16,64.21,64.15,64.2,62250.0
2021-08-27 15:50:00,64.2,64.21,64.1,64.12,142672.0,64.2,64.21,64.1,64.12,142672.0
2021-08-27 15:55:00,64.11,64.11,63.97,63.98,107419.0,64.11,64.11,63.97,63.98,107419.0
2021-08-30 09:30:00,63.89,63.95,63.67,63.67,48256.0,63.89,63.95,63.67,63.67,48256.0
2021-08-30 09:35:00,63.69,63.89,63.61,63.78,8347.0,63.69,63.89,63.61,63.78,8347.0
2021-08-30 09:40:00,63.8,63.81,63.66,63.71,89034.0,63.8,63.81,63.66,63.71,89034.0
2021-08-30 09:45:00,63.7,63.7,63.51,63.51,21259.0,63.7,63.7,63.51,63.51,21259.0
2021-08-30 09:50:00,63.54,63.59,63.45,63.49,19093.0,63.54,63.59,63.45,63.49,19093.0
2021-08-30 09:55:00,63.46,63.48,63.35,63.46,13721.0,63.46,63.48,63.35,63.46,13721.0
2021-08-30 10:00:00,63.45,63.47,63.34,63.37,11079.0,63.45,63.47,63.34,63.37,11079.0
2021-08-30 10:05:00,63.38,63.43,63.25,63.3,14904.0,63.38,63.43,63.25,63.3,14904.0
2021-08-30 10:10:00,63.3,63.39,63.29,63.33,9994.0,63.3,63.39,63.29,63.33,9994.0
2021-08-30 10:15:00,63.34,63.38,63.3,63.36,21460.0,63.34,63.38,63.3,63.36,21460.0
2021-08-30 10:20:00,63.35,63.35,63.24,63.27,13433.0,63.35,63.35,63.24,63.27,13433.0
2021-08-30 10:25:00,63.26,63.27,63.2,63.2,11890.0,63.26,63.27,63.2,63.2,11890.0
2021-08-30 10:30:00,63.18,63.24,63.16,63.23,18796.0,63.18,63.24,63.16,63.23,18796.0
2021-08-30 10:35:00,63.24,63.34,63.22,63.33,56217.0,63.24,63.34,63.22,63.33,56217.0
2021-08-30 10:40:00,63.32,63.39,63.3,63.34,31000.0,63.32,63.39,63.3,63.34,31000.0
2021-08-30 10:45:00,63.33,63.6,63.33,63.6,32850.0,63.33,63.6,63.33,63.6,32850.0
2021-08-30 10:50:00,63.59,63.68,63.49,63.68,28688.0,63.59,63.68,63.49,63.68,28688.0
2021-08-30 10:55:00,63.68,63.71,63.63,63.67,29036.0,63.68,63.71,63.63,63.67,29036.0
2021-08-30 11:00:00,63.66,63.71,63.63,63.64,194839.0,63.66,63.71,63.63,63.64,194839.0
2021-08-30 11:05:00,63.64,63.73,63.54,63.65,74277.0,63.64,63.73,63.54,63.65,74277.0
2021-08-30 11:10:00,63.65,63.66,63.52,63.57,28580.0,63.65,63.66,63.52,63.57,28580.0
2021-08-30 11:15:00,63.58,63.65,63.57,63.59,7780.0,63.58,63.65,63.57,63.59,7780.0
2021-08-30 11:20:00,63.57,63.57,63.4,63.4,9872.0,63.57,63.57,63.4,63.4,9872.0
2021-08-30 11:25:00,63.4,63.4,63.29,63.36,22528.0,63.4,63.4,63.29,63.36,22528.0
2021-08-30 11:30:00,63.35,63.44,63.33,63.41,8822.0,63.35,63.44,63.33,63.41,8822.0
2021-08-30 11:35:00,63.39,63.48,63.38,63.42,24598.0,63.39,63.48,63.38,63.42,24598.0
2021-08-30 11:40:00,63.43,63.44,63.36,63.39,21454.0,63.43,63.44,63.36,63.39,21454.0
2021-08-30 11:45:00,63.38,63.42,63.34,63.4,13159.0,63.38,63.42,63.34,63.4,13159.0
2021-08-30 11:50:00,63.38,63.38,63.31,63.32,8602.0,63.38,63.38,63.31,63.32,8602.0
2021-08-30 11:55:00,63.33,63.39,63.32,63.32,15602.0,63.33,63.39,63.32,63.32,15602.0
2021-08-30 12:00:00,63.32,63.32,63.3,63.3,10468.0,63.32,63.32,63.3,63.3,10468.0
2021-08-30 12:05:00,63.3,63.34,63.28,63.33,17194.0,63.3,63.34,63.28,63.33,17194.0
2021-08-30 12:10:00,63.33,63.33,63.27,63.29,6585.0,63.33,63.33,63.27,63.29,6585.0
2021-08-30 12:15:00,63.3,63.3,63.26,63.27,6525.0,63.3,63.3,63.26,63.27,6525.0
2021-08-30 12:20:00,63.27,63.28,63.21,63.23,34040.0,63.27,63.28,63.21,63.23,34040.0
2021-08-30 12:25:00,63.22,63.28,63.22,63.28,13356.0,63.22,63.28,63.22,63.28,13356.0
2021-08-30 12:30:00,63.29,63.33,63.26,63.33,12132.0,63.29,63.33,63.26,63.33,12132.0
2021-08-30 12:35:00,63.32,63.33,63.28,63.3,11223.0,63.32,63.33,63.28,63.3,11223.0
2021-08-30 12:40:00,63.32,63.35,63.29,63.33,9212.0,63.32,63.35,63.29,63.33,9212.0
2021-08-30 12:45:00,63.33,63.38,63.32,63.38,9729.0,63.33,63.38,63.32,63.38,9729.0
2021-08-30 12:50:00,63.38,63.43,63.36,63.38,18397.0,63.38,63.43,63.36,63.38,18397.0
2021-08-30 12:55:00,63.38,63.4,63.33,63.36,10202.0,63.38,63.4,63.33,63.36,10202.0
2021-08-30 13:00:00,63.34,63.37,63.33,63.36,8662.0,63.34,63.37,63.33,63.36,8662.0
2021-08-30 13:05:00,63.37,63.41,63.31,63.32,17401.0,63.37,63.41,63.31,63.32,17401.0
2021-08-30 13:10:00,63.33,63.35,63.3,63.33,16868.0,63.33,63.35,63.3,63.33,16868.0
2021-08-30 13:15:00,63.34,63.42,63.33,63.41,14837.0,63.34,63.42,63.33,63.41,14837.0
2021-08-30 13:20:00,63.41,63.41,63.37,63.38,51772.0,63.41,63.41,63.37,63.38,51772.0
2021-08-30 13:25:00,63.38,63.45,63.38,63.41,13928.0,63.38,63.45,63.38,63.41,13928.0
2021-08-30 13:30:00,63.41,63.42,63.35,63.35,10647.0,63.41,63.42,63.35,63.35,10647.0
2021-08-30 13:35:00,63.36,63.39,63.35,63.37,22462.0,63.36,63.39,63.35,63.37,22462.0
2021-08-30 13:40:00,63.38,63.41,63.33,63.35,21495.0,63.38,63.41,63.33,63.35,21495.0
2021-08-30 13:45:00,63.35,63.41,63.34,63.38,19691.0,63.35,63.41,63.34,63.38,19691.0
2021-08-30 13:50:00,63.38,63.43,63.37,63.41,13544.0,63.38,63.43,63.37,63.41,13544.0
2021-08-30 13:55:00,63.41,63.43,63.38,63.43,4893.0,63.41,63.43,63.38,63.43,4893.0
2021-08-30 14:00:00,63.43,63.49,63.43,63.45,21610.0,63.43,63.49,63.43,63.45,21610.0
2021-08-30 14:05:00,63.45,63.52,63.41,63.41,6976.0,63.45,63.52,63.41,63.41,6976.0
2021-08-30 14:10:00,63.4,63.4,63.34,63.35,15523.0,63.4,63.4,63.34,63.35,15523.0
2021-08-30 14:15:00,63.35,63.38,63.33,63.34,11702.0,63.35,63.38,63.33,63.34,11702.0
2021-08-30 14:20:00,63.33,63.34,63.26,63.28,29568.0,63.33,63.34,63.26,63.28,29568.0
2021-08-30 14:25:00,63.28,63.31,63.27,63.3,10724.0,63.28,63.31,63.27,63.3,10724.0
2021-08-30 14:30:00,63.3,63.31,63.26,63.28,15575.0,63.3,63.31,63.26,63.28,15575.0
2021-08-30 14:35:00,63.29,63.32,63.25,63.29,22212.0,63.29,63.32,63.25,63.29,22212.0
2021-08-30 14:40:00,63.28,63.37,63.27,63.34,49029.0,63.28,63.37,63.27,63.34,49029.0
2021-08-30 14:45:00,63.33,63.37,63.31,63.36,29294.0,63.33,63.37,63.31,63.36,29294.0
2021-08-30 14:50:00,63.34,63.36,63.33,63.33,5289.0,63.34,63.36,63.33,63.33,5289.0
2021-08-30 14:55:00,63.32,63.41,63.32,63.41,6916.0,63.32,63.41,63.32,63.41,6916.0
2021-08-30 15:00:00,63.41,63.46,63.4,63.46,6935.0,63.41,63.46,63.4,63.46,6935.0
2021-08-30 15:05:00,63.45,63.48,63.42,63.42,15405.0,63.45,63.48,63.42,63.42,15405.0
2021-08-30 15:10:00,63.41,63.44,63.38,63.39,20472.0,63.41,63.44,63.38,63.39,20472.0
2021-08-30 15:15:00,63.39,63.44,63.33,63.4,32145.0,63.39,63.44,63.33,63.4,32145.0
2021-08-30 15:20:00,63.41,63.45,63.41,63.45,14714.0,63.41,63.45,63.41,63.45,14714.0
2021-08-30 15:25:00,63.44,63.45,63.39,63.45,27347.0,63.44,63.45,63.39,63.45,27347.0
2021-08-30 15:30:00,63.46,63.47,63.38,63.39,16032.0,63.46,63.47,63.38,63.39,16032.0
2021-08-30 15:35:00,63.39,63.39,63.27,63.34,38518.0,63.39,63.39,63.27,63.34,38518.0
2021-08-30 15:40:00,63.34,63.38,63.29,63.3,50507.0,63.34,63.38,63.29,63.3,50507.0
2021-08-30 15:45:00,63.29,63.33,63.26,63.3,51905.0,63.29,63.33,63.26,63.3,51905.0
2021-08-30 15:50:00,63.29,63.3,63.25,63.27,86026.0,63.29,63.3,63.25,63.27,86026.0
2021-08-30 15:55:00,63.28,63.32,63.23,63.24,114717.0,63.28,63.32,63.23,63.24,114717.0
2021-08-31 09:30:00,62.96,63.16,62.82,63.07,59014.0,62.96,63.16,62.82,63.07,59014.0
2021-08-31 09:35:00,63.11,63.44,63.11,63.27,28084.0,63.11,63.44,63.11,63.27,28084.0
2021-08-31 09:40:00,63.29,63.5,63.27,63.49,48706.0,63.29,63.5,63.27,63.49,48706.0
2021-08-31 09:45:00,63.57,63.95,63.54,63.87,26785.0,63.57,63.95,63.54,63.87,26785.0
2021-08-31 09:50:00,63.88,63.98,63.77,63.97,20920.0,63.88,63.98,63.77,63.97,20920.0
2021-08-31 09:55:00,63.95,64.0,63.84,63.93,22100.0,63.95,64.0,63.84,63.93,22100.0
2021-08-31 10:00:00,63.91,63.98,63.88,63.92,52626.0,63.91,63.98,63.88,63.92,52626.0
2021-08-31 10:05:00,63.93,63.93,63.81,63.88,69739.0,63.93,63.93,63.81,63.88,69739.0
2021-08-31 10:10:00,63.88,63.91,63.77,63.85,32574.0,63.88,63.91,63.77,63.85,32574.0
2021-08-31 10:15:00,63.84,63.92,63.78,63.79,48992.0,63.84,63.92,63.78,63.79,48992.0
2021-08-31 10:20:00,63.79,63.9,63.58,63.63,27474.0,63.79,63.9,63.58,63.63,27474.0
2021-08-31 10:25:00,63.64,63.65,63.5,63.54,21319.0,63.64,63.65,63.5,63.54,21319.0
2021-08-31 10:30:00,63.52,63.58,63.39,63.5,24477.0,63.52,63.58,63.39,63.5,24477.0
2021-08-31 10:35:00,63.5,63.53,63.41,63.43,18469.0,63.5,63.53,63.41,63.43,18469.0
2021-08-31 10:40:00,63.44,63.59,63.42,63.58,14378.0,63.44,63.59,63.42,63.58,14378.0
2021-08-31 10:45:00,63.58,63.66,63.57,63.61,15812.0,63.58,63.66,63.57,63.61,15812.0
2021-08-31 10:50:00,63.61,63.64,63.53,63.64,16016.0,63.61,63.64,63.53,63.64,16016.0
2021-08-31 10:55:00,63.65,63.7,63.62,63.67,40550.0,63.65,63.7,63.62,63.67,40550.0
2021-08-31 11:00:00,63.69,63.73,63.65,63.68,19869.0,63.69,63.73,63.65,63.68,19869.0
2021-08-31 11:05:00,63.67,63.7,63.63,63.7,22755.0,63.67,63.7,63.63,63.7,22755.0
2021-08-31 11:10:00,63.7,63.75,63.65,63.73,18878.0,63.7,63.75,63.65,63.73,18878.0
2021-08-31 11:15:00,63.74,63.81,63.72,63.78,101561.0,63.74,63.81,63.72,63.78,101561.0
2021-08-31 11:20:00,63.77,63.77,63.58,63.64,9864.0,63.77,63.77,63.58,63.64,9864.0
2021-08-31 11:25:00,63.61,63.61,63.53,63.6,14776.0,63.61,63.61,63.53,63.6,14776.0
2021-08-31 11:30:00,63.6,63.6,63.52,63.57,9391.0,63.6,63.6,63.52,63.57,9391.0
2021-08-31 11:35:00,63.58,63.64,63.53,63.64,7603.0,63.58,63.64,63.53,63.64,7603.0
2021-08-31 11:40:00,63.63,63.74,63.62,63.74,6867.0,63.63,63.74,63.62,63.74,6867.0
2021-08-31 11:45:00,63.75,63.8,63.74,63.78,13051.0,63.75,63.8,63.74,63.78,13051.0
2021-08-31 11:50:00,63.78,63.8,63.66,63.69,15175.0,63.78,63.8,63.66,63.69,15175.0
2021-08-31 11:55:00,63.69,63.75,63.68,63.72,9720.0,63.69,63.75,63.68,63.72,9720.0
2021-08-31 12:00:00,63.73,63.76,63.71,63.75,9650.0,63.73,63.76,63.71,63.75,9650.0
2021-08-31 12:05:00,63.74,63.81,63.74,63.75,14634.0,63.74,63.81,63.74,63.75,14634.0
2021-08-31 12:10:00,63.75,63.76,63.66,63.68,10751.0,63.75,63.76,63.66,63.68,10751.0
2021-08-31 12:15:00,63.67,63.67,63.6,63.62,15306.0,63.67,63.67,63.6,63.62,15306.0
2021-08-31 12:20:00,63.64,63.65,63.59,63.63,14015.0,63.64,63.65,63.59,63.63,14015.0
2021-08-31 12:25:00,63.63,63.63,63.53,63.54,14017.0,63.63,63.63,63.53,63.54,14017.0
2021-08-31 12:30:00,63.55,63.56,63.49,63.5,13243.0,63.55,63.56,63.49,63.5,13243.0
2021-08-31 12:35:00,63.51,63.51,63.46,63.51,17164.0,63.51,63.51,63.46,63.51,17164.0
2021-08-31 12:40:00,63.51,63.51,63.47,63.48,11216.0,63.51,63.51,63.47,63.48,11216.0
2021-08-31 12:45:00,63.47,63.48,63.41,63.42,19106.0,63.47,63.48,63.41,63.42,19106.0
2021-08-31 12:50:00,63.41,63.43,63.32,63.32,15799.0,63.41,63.43,63.32,63.32,15799.0
2021-08-31 12:55:00,63.32,63.32,63.25,63.25,19152.0,63.32,63.32,63.25,63.25,19152.0
2021-08-31 13:00:00,63.24,63.26,63.14,63.21,16708.0,63.24,63.26,63.14,63.21,16708.0
2021-08-31 13:05:00,63.21,63.21,63.11,63.18,13142.0,63.21,63.21,63.11,63.18,13142.0
2021-08-31 13:10:00,63.17,63.23,63.15,63.23,12152.0,63.17,63.23,63.15,63.23,12152.0
2021-08-31 13:15:00,63.22,63.24,63.17,63.18,23498.0,63.22,63.24,63.17,63.18,23498.0
2021-08-31 13:20:00,63.19,63.2,63.09,63.09,18495.0,63.19,63.2,63.09,63.09,18495.0
2021-08-31 13:25:00,63.11,63.12,63.03,63.07,20870.0,63.11,63.12,63.03,63.07,20870.0
2021-08-31 13:30:00,63.07,63.08,63.01,63.05,49942.0,63.07,63.08,63.01,63.05,49942.0
2021-08-31 13:35:00,63.06,63.13,63.06,63.13,19250.0,63.06,63.13,63.06,63.13,19250.0
2021-08-31 13:40:00,63.14,63.19,63.11,63.13,17838.0,63.14,63.19,63.11,63.13,17838.0
2021-08-31 13:45:00,63.11,63.12,63.06,63.06,19159.0,63.11,63.12,63.06,63.06,19159.0
2021-08-31 13:50:00,63.07,63.15,63.06,63.15,20746.0,63.07,63.15,63.06,63.15,20746.0
2021-08-31 13:55:00,63.14,63.15,63.04,63.08,16237.0,63.14,63.15,63.04,63.08,16237.0
2021-08-31 14:00:00,63.08,63.13,63.03,63.05,19219.0,63.08,63.13,63.03,63.05,19219.0
2021-08-31 14:05:00,63.05,63.06,62.96,62.96,31652.0,63.05,63.06,62.96,62.96,31652.0
2021-08-31 14:10:00,62.95,62.99,62.92,62.95,38744.0,62.95,62.99,62.92,62.95,38744.0
2021-08-31 14:15:00,62.94,63.05,62.85,62.85,65229.0,62.94,63.05,62.85,62.85,65229.0
2021-08-31 14:20:00,62.85,62.91,62.82,62.83,29489.0,62.85,62.91,62.82,62.83,29489.0
2021-08-31 14:25:00,62.83,62.87,62.82,62.83,17632.0,62.83,62.87,62.82,62.83,17632.0
2021-08-31 14:30:00,62.83,62.88,62.82,62.86,13311.0,62.83,62.88,62.82,62.86,13311.0
2021-08-31 14:35:00,62.86,62.87,62.78,62.78,8724.0,62.86,62.87,62.78,62.78,8724.0
2021-08-31 14:40:00,62.78,62.79,62.7,62.72,14674.0,62.78,62.79,62.7,62.72,14674.0
2021-08-31 14:45:00,62.72,62.72,62.68,62.68,18068.0,62.72,62.72,62.68,62.68,18068.0
2021-08-31 14:50:00,62.69,62.75,62.65,62.66,21965.0,62.69,62.75,62.65,62.66,21965.0
2021-08-31 14:55:00,62.67,62.74,62.66,62.71,31139.0,62.67,62.74,62.66,62.71,31139.0
2021-08-31 15:00:00,62.71,62.81,62.69,62.76,43426.0,62.71,62.81,62.69,62.76,43426.0
2021-08-31 15:05:00,62.76,62.76,62.66,62.68,28442.0,62.76,62.76,62.66,62.68,28442.0
2021-08-31 15:10:00,62.68,62.73,62.67,62.72,25014.0,62.68,62.73,62.67,62.72,25014.0
2021-08-31 15:15:00,62.72,62.72,62.65,62.68,39952.0,62.72,62.72,62.65,62.68,39952.0
2021-08-31 15:20:00,62.68,62.83,62.67,62.83,39143.0,62.68,62.83,62.67,62.83,39143.0
2021-08-31 15:25:00,62.83,62.95,62.81,62.94,33414.0,62.83,62.95,62.81,62.94,33414.0
2021-08-31 15:30:00,62.94,62.95,62.88,62.92,36453.0,62.94,62.95,62.88,62.92,36453.0
2021-08-31 15:35:00,62.92,63.0,62.9,62.96,46971.0,62.92,63.0,62.9,62.96,46971.0
2021-08-31 15:40:00,62.95,63.05,62.93,63.03,36105.0,62.95,63.05,62.93,63.03,36105.0
2021-08-31 15:45:00,63.03,63.04,62.95,62.98,102971.0,63.03,63.04,62.95,62.98,102971.0
2021-08-31 15:50:00,62.99,63.07,62.96,63.01,87763.0,62.99,63.07,62.96,63.01,87763.0
2021-08-31 15:55:00,63.01,63.07,62.96,63.0,227640.0,63.01,63.07,62.96,63.0,227640.0
2021-09-01 09:30:00,63.39,63.46,62.94,62.95,53904.0,63.39,63.46,62.94,62.95,53904.0
2021-09-01 09:35:00,62.9,62.91,62.59,62.59,6785.0,62.9,62.91,62.59,62.59,6785.0
2021-09-01 09:40:00,62.59,62.59,62.38,62.4,31010.0,62.59,62.59,62.38,62.4,31010.0
2021-09-01 09:45:00,62.42,62.56,62.36,62.36,19333.0,62.42,62.56,62.36,62.36,19333.0
2021-09-01 09:50:00,62.35,62.58,62.31,62.58,23848.0,62.35,62.58,62.31,62.58,23848.0
2021-09-01 09:55:00,62.54,62.54,62.28,62.36,10157.0,62.54,62.54,62.28,62.36,10157.0
2021-09-01 10:00:00,62.32,62.34,62.15,62.31,14257.0,62.32,62.34,62.15,62.31,14257.0
2021-09-01 10:05:00,62.33,62.45,62.24,62.43,7031.0,62.33,62.45,62.24,62.43,7031.0
2021-09-01 10:10:00,62.43,62.44,62.33,62.35,17646.0,62.43,62.44,62.33,62.35,17646.0
2021-09-01 10:15:00,62.36,62.38,62.33,62.36,6173.0,62.36,62.38,62.33,62.36,6173.0
2021-09-01 10:20:00,62.34,62.41,62.33,62.41,4471.0,62.34,62.41,62.33,62.41,4471.0
2021-09-01 10:25:00,62.42,62.42,62.25,62.25,9621.0,62.42,62.42,62.25,62.25,9621.0
2021-09-01 10:30:00,62.26,62.37,62.25,62.25,12036.0,62.26,62.37,62.25,62.25,12036.0
2021-09-01 10:35:00,62.25,62.41,62.23,62.41,7134.0,62.25,62.41,62.23,62.41,7134.0
2021-09-01 10:40:00,62.4,62.4,62.34,62.37,6835.0,62.4,62.4,62.34,62.37,6835.0
2021-09-01 10:45:00,62.37,62.38,62.32,62.37,10938.0,62.37,62.38,62.32,62.37,10938.0
2021-09-01 10:50:00,62.36,62.5,62.35,62.44,16909.0,62.36,62.5,62.35,62.44,16909.0
2021-09-01 10:55:00,62.44,62.46,62.38,62.42,6483.0,62.44,62.46,62.38,62.42,6483.0
2021-09-01 11:00:00,62.41,62.47,62.36,62.37,9179.0,62.41,62.47,62.36,62.37,9179.0
2021-09-01 11:05:00,62.39,62.48,62.39,62.48,9305.0,62.39,62.48,62.39,62.48,9305.0
2021-09-01 11:10:00,62.47,62.52,62.39,62.4,12514.0,62.47,62.52,62.39,62.4,12514.0
2021-09-01 11:15:00,62.39,62.4,62.21,62.26,13174.0,62.39,62.4,62.21,62.26,13174.0
2021-09-01 11:20:00,62.28,62.32,62.17,62.25,18063.0,62.28,62.32,62.17,62.25,18063.0
2021-09-01 11:25:00,62.27,62.29,62.17,62.29,22075.0,62.27,62.29,62.17,62.29,22075.0
2021-09-01 11:30:00,62.27,62.3,62.22,62.24,17929.0,62.27,62.3,62.22,62.24,17929.0
2021-09-01 11:35:00,62.27,62.39,62.25,62.38,17385.0,62.27,62.39,62.25,62.38,17385.0
2021-09-01 11:40:00,62.4,62.51,62.36,62.51,7206.0,62.4,62.51,62.36,62.51,7206.0
2021-09-01 11:45:00,62.53,62.58,62.47,62.5,27233.0,62.53,62.58,62.47,62.5,27233.0
2021-09-01 11:50:00,62.49,62.58,62.45,62.54,14672.0,62.49,62.58,62.45,62.54,14672.0
2021-09-01 11:55:00,62.56,62.57,62.5,62.56,7241.0,62.56,62.57,62.5,62.56,7241.0
2021-09-01 12:00:00,62.53,62.64,62.53,62.63,17153.0,62.53,62.64,62.53,62.63,17153.0
2021-09-01 12:05:00,62.65,62.76,62.64,62.75,8867.0,62.65,62.76,62.64,62.75,8867.0
2021-09-01 12:10:00,62.75,62.78,62.71,62.74,9591.0,62.75,62.78,62.71,62.74,9591.0
2021-09-01 12:15:00,62.73,62.8,62.72,62.77,11723.0,62.73,62.8,62.72,62.77,11723.0
2021-09-01 12:20:00,62.78,62.78,62.71,62.71,9351.0,62.78,62.78,62.71,62.71,9351.0
2021-09-01 12:25:00,62.7,62.75,62.68,62.75,16194.0,62.7,62.75,62.68,62.75,16194.0
2021-09-01 12:30:00,62.75,62.87,62.75,62.87,9378.0,62.75,62.87,62.75,62.87,9378.0
2021-09-01 12:35:00,62.86,62.96,62.85,62.96,7253.0,62.86,62.96,62.85,62.96,7253.0
2021-09-01 12:40:00,62.95,62.96,62.87,62.9,8097.0,62.95,62.96,62.87,62.9,8097.0
2021-09-01 12:45:00,62.92,63.01,62.92,63.0,6282.0,62.92,63.01,62.92,63.0,6282.0
2021-09-01 12:50:00,63.02,63.02,62.92,62.93,9038.0,63.02,63.02,62.92,62.93,9038.0
2021-09-01 12:55:00,62.92,62.98,62.92,62.95,12176.0,62.92,62.98,62.92,62.95,12176.0
2021-09-01 13:00:00,62.94,62.95,62.9,62.94,9234.0,62.94,62.95,62.9,62.94,9234.0
2021-09-01 13:05:00,62.95,62.96,62.92,62.94,7174.0,62.95,62.96,62.92,62.94,7174.0
2021-09-01 13:10:00,62.94,62.99,62.94,62.98,9209.0,62.94,62.99,62.94,62.98,9209.0
2021-09-01 13:15:00,62.98,62.99,62.93,62.98,22137.0,62.98,62.99,62.93,62.98,22137.0
2021-09-01 13:20:00,62.98,63.03,62.97,63.03,6351.0,62.98,63.03,62.97,63.03,6351.0
2021-09-01 13:25:00,63.02,63.04,63.02,63.03,7377.0,63.02,63.04,63.02,63.03,7377.0
2021-09-01 13:30:00,63.04,63.07,62.97,63.0,8475.0,63.04,63.07,62.97,63.0,8475.0
2021-09-01 13:35:00,63.01,63.07,63.0,63.06,8806.0,63.01,63.07,63.0,63.06,8806.0
2021-09-01 13:40:00,63.07,63.11,63.06,63.11,8073.0,63.07,63.11,63.06,63.11,8073.0
2021-09-01 13:45:00,63.11,63.13,63.09,63.1,4581.0,63.11,63.13,63.09,63.1,4581.0
2021-09-01 13:50:00,63.1,63.11,63.04,63.04,8616.0,63.1,63.11,63.04,63.04,8616.0
2021-09-01 13:55:00,63.04,63.04,63.01,63.02,5805.0,63.04,63.04,63.01,63.02,5805.0
2021-09-01 14:00:00,63.02,63.06,63.0,63.05,9276.0,63.02,63.06,63.0,63.05,9276.0
2021-09-01 14:05:00,63.04,63.07,63.04,63.04,5506.0,63.04,63.07,63.04,63.04,5506.0
2021-09-01 14:10:00,63.04,63.12,63.02,63.11,7767.0,63.04,63.12,63.02,63.11,7767.0
2021-09-01 14:15:00,63.12,63.17,63.09,63.17,18345.0,63.12,63.17,63.09,63.17,18345.0
2021-09-01 14:20:00,63.17,63.24,63.15,63.19,32671.0,63.17,63.24,63.15,63.19,32671.0
2021-09-01 14:25:00,63.18,63.2,63.13,63.17,26348.0,63.18,63.2,63.13,63.17,26348.0
2021-09-01 14:30:00,63.18,63.23,63.14,63.23,6215.0,63.18,63.23,63.14,63.23,6215.0
2021-09-01 14:35:00,63.23,63.29,63.23,63.28,8176.0,63.23,63.29,63.23,63.28,8176.0
2021-09-01 14:40:00,63.29,63.32,63.27,63.28,8457.0,63.29,63.32,63.27,63.28,8457.0
2021-09-01 14:45:00,63.29,63.29,62.88,63.04,253601.0,63.29,63.29,62.88,63.04,253601.0
2021-09-01 14:50:00,63.04,63.04,62.94,62.97,15024.0,63.04,63.04,62.94,62.97,15024.0
2021-09-01 14:55:00,62.96,63.04,62.95,63.03,14136.0,62.96,63.04,62.95,63.03,14136.0
2021-09-01 15:00:00,63.03,63.06,63.01,63.02,14853.0,63.03,63.06,63.01,63.02,14853.0
2021-09-01 15:05:00,63.03,63.06,63.0,63.01,15990.0,63.03,63.06,63.0,63.01,15990.0
2021-09-01 15:10:00,63.0,63.03,62.96,62.99,14798.0,63.0,63.03,62.96,62.99,14798.0
2021-09-01 15:15:00,63.0,63.0,62.87,62.91,14096.0,63.0,63.0,62.87,62.91,14096.0
2021-09-01 15:20:00,62.91,62.94,62.85,62.85,13026.0,62.91,62.94,62.85,62.85,13026.0
2021-09-01 15:25:00,62.84,62.87,62.81,62.85,19590.0,62.84,62.87,62.81,62.85,19590.0
2021-09-01 15:30:00,62.84,62.88,62.74,62.74,22466.0,62.84,62.88,62.74,62.74,22466.0
2021-09-01 15:35:00,62.75,62.8,62.68,62.73,25978.0,62.75,62.8,62.68,62.73,25978.0
2021-09-01 15:40:00,62.75,62.77,62.67,62.67,30349.0,62.75,62.77,62.67,62.67,30349.0
2021-09-01 15:45:00,62.68,62.74,62.67,62.7,28144.0,62.68,62.74,62.67,62.7,28144.0
2021-09-01 15:50:00,62.69,62.77,62.69,62.77,41710.0,62.69,62.77,62.69,62.77,41710.0
2021-09-01 15:55:00,62.77,62.79,62.68,62.71,140065.0,62.77,62.79,62.68,62.71,140065.0
2021-09-02 09:30:00,62.7,63.0,62.7,63.0,38679.0,62.7,63.0,62.7,63.0,38679.0
2021-09-02 09:35:00,62.99,63.14,62.96,63.1,33020.0,62.99,63.14,62.96,63.1,33020.0
2021-09-02 09:40:00,63.11,63.48,63.11,63.47,20643.0,63.11,63.48,63.11,63.47,20643.0
2021-09-02 09:45:00,63.44,63.63,63.44,63.49,47044.0,63.44,63.63,63.44,63.49,47044.0
2021-09-02 09:50:00,63.49,63.54,63.45,63.51,9540.0,63.49,63.54,63.45,63.51,9540.0
2021-09-02 09:55:00,63.52,63.58,63.5,63.54,17300.0,63.52,63.58,63.5,63.54,17300.0
2021-09-02 10:00:00,63.53,63.67,63.48,63.63,12256.0,63.53,63.67,63.48,63.63,12256.0
2021-09-02 10:05:00,63.63,63.74,63.6,63.7,12699.0,63.63,63.74,63.6,63.7,12699.0
2021-09-02 10:10:00,63.74,63.85,63.7,63.83,11824.0,63.74,63.85,63.7,63.83,11824.0
2021-09-02 10:15:00,63.83,63.86,63.7,63.8,14175.0,63.83,63.86,63.7,63.8,14175.0
2021-09-02 10:20:00,63.8,63.89,63.76,63.87,10733.0,63.8,63.89,63.76,63.87,10733.0
2021-09-02 10:25:00,63.9,63.9,63.82,63.9,15314.0,63.9,63.9,63.82,63.9,15314.0
2021-09-02 10:30:00,63.91,63.91,63.77,63.85,10967.0,63.91,63.91,63.77,63.85,10967.0
2021-09-02 10:35:00,63.85,63.85,63.74,63.78,22445.0,63.85,63.85,63.74,63.78,22445.0
2021-09-02 10:40:00,63.79,63.82,63.76,63.78,8821.0,63.79,63.82,63.76,63.78,8821.0
2021-09-02 10:45:00,63.79,63.93,63.78,63.92,26848.0,63.79,63.93,63.78,63.92,26848.0
2021-09-02 10:50:00,63.93,64.0,63.89,64.0,15867.0,63.93,64.0,63.89,64.0,15867.0
2021-09-02 10:55:00,63.99,64.13,63.96,64.13,11940.0,63.99,64.13,63.96,64.13,11940.0
2021-09-02 11:00:00,64.14,64.14,64.03,64.08,21548.0,64.14,64.14,64.03,64.08,21548.0
2021-09-02 11:05:00,64.09,64.26,64.09,64.21,19014.0,64.09,64.26,64.09,64.21,19014.0
2021-09-02 11:10:00,64.21,64.35,64.2,64.29,15647.0,64.21,64.35,64.2,64.29,15647.0
2021-09-02 11:15:00,64.3,64.39,64.27,64.37,33635.0,64.3,64.39,64.27,64.37,33635.0
2021-09-02 11:20:00,64.37,64.4,64.32,64.35,13536.0,64.37,64.4,64.32,64.35,13536.0
2021-09-02 11:25:00,64.34,64.49,64.34,64.46,21561.0,64.34,64.49,64.34,64.46,21561.0
2021-09-02 11:30:00,64.45,64.46,64.27,64.27,17732.0,64.45,64.46,64.27,64.27,17732.0
2021-09-02 11:35:00,64.27,64.38,64.26,64.36,14761.0,64.27,64.38,64.26,64.36,14761.0
2021-09-02 11:40:00,64.36,64.38,64.32,64.34,11102.0,64.36,64.38,64.32,64.34,11102.0
2021-09-02 11:45:00,64.36,64.38,64.31,64.33,11043.0,64.36,64.38,64.31,64.33,11043.0
2021-09-02 11:50:00,64.34,64.36,64.25,64.28,44884.0,64.34,64.36,64.25,64.28,44884.0
2021-09-02 11:55:00,64.28,64.33,64.26,64.28,5990.0,64.28,64.33,64.26,64.28,5990.0
2021-09-02 12:00:00,64.29,64.29,64.17,64.21,10219.0,64.29,64.29,64.17,64.21,10219.0
2021-09-02 12:05:00,64.2,64.2,64.11,64.15,6623.0,64.2,64.2,64.11,64.15,6623.0
2021-09-02 12:10:00,64.16,64.27,64.15,64.26,15957.0,64.16,64.27,64.15,64.26,15957.0
2021-09-02 12:15:00,64.26,64.3,64.22,64.3,6545.0,64.26,64.3,64.22,64.3,6545.0
2021-09-02 12:20:00,64.3,64.31,64.24,64.31,6640.0,64.3,64.31,64.24,64.31,6640.0
2021-09-02 12:25:00,64.31,64.32,64.27,64.31,6567.0,64.31,64.32,64.27,64.31,6567.0
2021-09-02 12:30:00,64.3,64.32,64.27,64.27,7943.0,64.3,64.32,64.27,64.27,7943.0
2021-09-02 12:35:00,64.26,64.29,64.23,64.28,5432.0,64.26,64.29,64.23,64.28,5432.0
2021-09-02 12:40:00,64.29,64.32,64.28,64.31,7788.0,64.29,64.32,64.28,64.31,7788.0
2021-09-02 12:45:00,64.32,64.34,64.3,64.34,7428.0,64.32,64.34,64.3,64.34,7428.0
2021-09-02 12:50:00,64.34,64.36,64.3,64.36,19365.0,64.34,64.36,64.3,64.36,19365.0
2021-09-02 12:55:00,64.36,64.38,64.33,64.37,6259.0,64.36,64.38,64.33,64.37,6259.0
2021-09-02 13:00:00,64.38,64.45,64.38,64.44,10810.0,64.38,64.45,64.38,64.44,10810.0
2021-09-02 13:05:00,64.45,64.47,64.4,64.43,6555.0,64.45,64.47,64.4,64.43,6555.0
2021-09-02 13:10:00,64.44,64.47,64.42,64.47,4758.0,64.44,64.47,64.42,64.47,4758.0
2021-09-02 13:15:00,64.48,64.49,64.43,64.43,9832.0,64.48,64.49,64.43,64.43,9832.0
2021-09-02 13:20:00,64.43,64.56,64.41,64.56,9801.0,64.43,64.56,64.41,64.56,9801.0
2021-09-02 13:25:00,64.55,64.59,64.47,64.5,6824.0,64.55,64.59,64.47,64.5,6824.0
2021-09-02 13:30:00,64.5,64.52,64.49,64.51,4311.0,64.5,64.52,64.49,64.51,4311.0
2021-09-02 13:35:00,64.51,64.56,64.51,64.56,4472.0,64.51,64.56,64.51,64.56,4472.0
2021-09-02 13:40:00,64.56,64.57,64.49,64.51,12746.0,64.56,64.57,64.49,64.51,12746.0
2021-09-02 13:45:00,64.51,64.6,64.51,64.59,11097.0,64.51,64.6,64.51,64.59,11097.0
2021-09-02 13:50:00,64.59,64.62,64.56,64.56,18849.0,64.59,64.62,64.56,64.56,18849.0
2021-09-02 13:55:00,64.55,64.6,64.53,64.55,11941.0,64.55,64.6,64.53,64.55,11941.0
2021-09-02 14:00:00,64.55,64.59,64.54,64.58,12621.0,64.55,64.59,64.54,64.58,12621.0
2021-09-02 14:05:00,64.59,64.7,64.59,64.7,14798.0,64.59,64.7,64.59,64.7,14798.0
2021-09-02 14:10:00,64.7,64.79,64.69,64.79,15502.0,64.7,64.79,64.69,64.79,15502.0
2021-09-02 14:15:00,64.79,64.86,64.75,64.79,12300.0,64.79,64.86,64.75,64.79,12300.0
2021-09-02 14:20:00,64.8,64.82,64.72,64.78,11286.0,64.8,64.82,64.72,64.78,11286.0
2021-09-02 14:25:00,64.78,64.79,64.7,64.72,8762.0,64.78,64.79,64.7,64.72,8762.0
2021-09-02 14:30:00,64.72,64.77,64.66,64.69,18871.0,64.72,64.77,64.66,64.69,18871.0
2021-09-02 14:35:00,64.69,64.74,64.66,64.7,8066.0,64.69,64.74,64.66,64.7,8066.0
2021-09-02 14:40:00,64.72,64.73,64.67,64.67,9696.0,64.72,64.73,64.67,64.67,9696.0
2021-09-02 14:45:00,64.69,64.7,64.62,64.62,13788.0,64.69,64.7,64.62,64.62,13788.0
2021-09-02 14:50:00,64.61,64.67,64.6,64.66,12771.0,64.61,64.67,64.6,64.66,12771.0
2021-09-02 14:55:00,64.68,64.8,64.68,64.8,11349.0,64.68,64.8,64.68,64.8,11349.0
2021-09-02 15:00:00,64.8,64.83,64.74,64.78,50578.0,64.8,64.83,64.74,64.78,50578.0
2021-09-02 15:05:00,64.78,64.85,64.78,64.8,35040.0,64.78,64.85,64.78,64.8,35040.0
2021-09-02 15:10:00,64.8,64.83,64.75,64.81,12166.0,64.8,64.83,64.75,64.81,12166.0
2021-09-02 15:15:00,64.8,64.81,64.69,64.71,11400.0,64.8,64.81,64.69,64.71,11400.0
2021-09-02 15:20:00,64.7,64.73,64.68,64.72,15878.0,64.7,64.73,64.68,64.72,15878.0
2021-09-02 15:25:00,64.72,64.74,64.69,64.72,16702.0,64.72,64.74,64.69,64.72,16702.0
2021-09-02 15:30:00,64.72,64.72,64.6,64.6,18887.0,64.72,64.72,64.6,64.6,18887.0
2021-09-02 15:35:00,64.61,64.62,64.54,64.58,24128.0,64.61,64.62,64.54,64.58,24128.0
2021-09-02 15:40:00,64.58,64.6,64.51,64.53,22397.0,64.58,64.6,64.51,64.53,22397.0
2021-09-02 15:45:00,64.52,64.57,64.45,64.49,27655.0,64.52,64.57,64.45,64.49,27655.0
2021-09-02 15:50:00,64.5,64.66,64.49,64.57,69865.0,64.5,64.66,64.49,64.57,69865.0
2021-09-02 15:55:00,64.57,64.7,64.56,64.63,191828.0,64.57,64.7,64.56,64.63,191828.0
2021-09-03 09:30:00,64.6,64.6,64.37,64.38,35681.0,64.6,64.6,64.37,64.38,35681.0
2021-09-03 09:35:00,64.47,64.53,64.4,64.46,9839.0,64.47,64.53,64.4,64.46,9839.0
2021-09-03 09:40:00,64.44,64.44,64.21,64.22,11100.0,64.44,64.44,64.21,64.22,11100.0
2021-09-03 09:45:00,64.24,64.33,64.19,64.26,50482.0,64.24,64.33,64.19,64.26,50482.0
2021-09-03 09:50:00,64.23,64.52,64.23,64.4,11810.0,64.23,64.52,64.23,64.4,11810.0
2021-09-03 09:55:00,64.4,64.42,64.24,64.29,9169.0,64.4,64.42,64.24,64.29,9169.0
2021-09-03 10:00:00,64.3,64.49,64.28,64.48,32142.0,64.3,64.49,64.28,64.48,32142.0
2021-09-03 10:05:00,64.46,64.59,64.37,64.42,41977.0,64.46,64.59,64.37,64.42,41977.0
2021-09-03 10:10:00,64.45,64.5,64.37,64.38,6343.0,64.45,64.5,64.37,64.38,6343.0
2021-09-03 10:15:00,64.36,64.45,64.36,64.4,14221.0,64.36,64.45,64.36,64.4,14221.0
2021-09-03 10:20:00,64.39,64.43,64.33,64.4,8417.0,64.39,64.43,64.33,64.4,8417.0
2021-09-03 10:25:00,64.4,64.46,64.4,64.4,10976.0,64.4,64.46,64.4,64.4,10976.0
2021-09-03 10:30:00,64.4,64.46,64.37,64.37,13985.0,64.4,64.46,64.37,64.37,13985.0
2021-09-03 10:35:00,64.39,64.41,64.34,64.35,16821.0,64.39,64.41,64.34,64.35,16821.0
2021-09-03 10:40:00,64.35,64.42,64.29,64.41,11486.0,64.35,64.42,64.29,64.41,11486.0
2021-09-03 10:45:00,64.43,64.51,64.42,64.51,13120.0,64.43,64.51,64.42,64.51,13120.0
2021-09-03 10:50:00,64.52,64.53,64.48,64.51,32762.0,64.52,64.53,64.48,64.51,32762.0
2021-09-03 10:55:00,64.51,64.65,64.51,64.52,24636.0,64.51,64.65,64.51,64.52,24636.0
2021-09-03 11:00:00,64.51,64.59,64.47,64.57,90195.0,64.51,64.59,64.47,64.57,90195.0
2021-09-03 11:05:00,64.57,64.66,64.57,64.58,12574.0,64.57,64.66,64.57,64.58,12574.0
2021-09-03 11:10:00,64.58,64.59,64.5,64.52,11953.0,64.58,64.59,64.5,64.52,11953.0
2021-09-03 11:15:00,64.53,64.55,64.44,64.47,12835.0,64.53,64.55,64.44,64.47,12835.0
2021-09-03 11:20:00,64.47,64.48,64.39,64.4,7036.0,64.47,64.48,64.39,64.4,7036.0
2021-09-03 11:25:00,64.39,64.39,64.34,64.35,7286.0,64.39,64.39,64.34,64.35,7286.0
2021-09-03 11:30:00,64.36,64.37,64.25,64.26,9592.0,64.36,64.37,64.25,64.26,9592.0
2021-09-03 11:35:00,64.28,64.29,64.17,64.21,19508.0,64.28,64.29,64.17,64.21,19508.0
2021-09-03 11:40:00,64.21,64.24,64.18,64.22,13578.0,64.21,64.24,64.18,64.22,13578.0
2021-09-03 11:45:00,64.23,64.34,64.23,64.28,8447.0,64.23,64.34,64.23,64.28,8447.0
2021-09-03 11:50:00,64.28,64.38,64.27,64.31,5994.0,64.28,64.38,64.27,64.31,5994.0
2021-09-03 11:55:00,64.31,64.37,64.25,64.37,21323.0,64.31,64.37,64.25,64.37,21323.0
2021-09-03 12:00:00,64.36,64.36,64.25,64.27,12298.0,64.36,64.36,64.25,64.27,12298.0
2021-09-03 12:05:00,64.27,64.3,64.26,64.27,7605.0,64.27,64.3,64.26,64.27,7605.0
2021-09-03 12:10:00,64.26,64.31,64.25,64.25,9256.0,64.26,64.31,64.25,64.25,9256.0
2021-09-03 12:15:00,64.25,64.32,64.25,64.31,12927.0,64.25,64.32,64.25,64.31,12927.0
2021-09-03 12:20:00,64.3,64.3,64.25,64.28,3880.0,64.3,64.3,64.25,64.28,3880.0
2021-09-03 12:25:00,64.28,64.28,64.24,64.27,2057.0,64.28,64.28,64.24,64.27,2057.0
2021-09-03 12:30:00,64.27,64.28,64.25,64.28,5535.0,64.27,64.28,64.25,64.28,5535.0
2021-09-03 12:35:00,64.27,64.28,64.21,64.21,5200.0,64.27,64.28,64.21,64.21,5200.0
2021-09-03 12:40:00,64.2,64.25,64.19,64.25,11003.0,64.2,64.25,64.19,64.25,11003.0
2021-09-03 12:45:00,64.25,64.26,64.23,64.26,5806.0,64.25,64.26,64.23,64.26,5806.0
2021-09-03 12:50:00,64.26,64.28,64.24,64.28,1924.0,64.26,64.28,64.24,64.28,1924.0
2021-09-03 12:55:00,64.26,64.28,64.2,64.2,7073.0,64.26,64.28,64.2,64.2,7073.0
2021-09-03 13:00:00,64.2,64.27,64.17,64.26,8155.0,64.2,64.27,64.17,64.26,8155.0
2021-09-03 13:05:00,64.3,64.34,64.28,64.34,8828.0,64.3,64.34,64.28,64.34,8828.0
2021-09-03 13:10:00,64.34,64.34,64.3,64.32,6413.0,64.34,64.34,64.3,64.32,6413.0
2021-09-03 13:15:00,64.33,64.33,64.3,64.31,4249.0,64.33,64.33,64.3,64.31,4249.0
2021-09-03 13:20:00,64.31,64.35,64.29,64.35,4579.0,64.31,64.35,64.29,64.35,4579.0
2021-09-03 13:25:00,64.36,64.4,64.35,64.39,34881.0,64.36,64.4,64.35,64.39,34881.0
2021-09-03 13:30:00,64.39,64.41,64.37,64.41,5803.0,64.39,64.41,64.37,64.41,5803.0
2021-09-03 13:35:00,64.44,64.51,64.42,64.5,6551.0,64.44,64.51,64.42,64.5,6551.0
2021-09-03 13:40:00,64.51,64.53,64.43,64.47,9586.0,64.51,64.53,64.43,64.47,9586.0
2021-09-03 13:45:00,64.47,64.48,64.43,64.48,4740.0,64.47,64.48,64.43,64.48,4740.0
2021-09-03 13:50:00,64.48,64.48,64.43,64.44,6604.0,64.48,64.48,64.43,64.44,6604.0
2021-09-03 13:55:00,64.44,64.48,64.44,64.46,5326.0,64.44,64.48,64.44,64.46,5326.0
2021-09-03 14:00:00,64.46,64.47,64.41,64.43,7574.0,64.46,64.47,64.41,64.43,7574.0
2021-09-03 14:05:00,64.43,64.47,64.4,64.45,5635.0,64.43,64.47,64.4,64.45,5635.0
2021-09-03 14:10:00,64.45,64.5,64.45,64.49,8774.0,64.45,64.5,64.45,64.49,8774.0
2021-09-03 14:15:00,64.5,64.5,64.42,64.45,11004.0,64.5,64.5,64.42,64.45,11004.0
2021-09-03 14:20:00,64.45,64.45,64.36,64.38,9215.0,64.45,64.45,64.36,64.38,9215.0
2021-09-03 14:25:00,64.39,64.44,64.39,64.44,5933.0,64.39,64.44,64.39,64.44,5933.0
2021-09-03 14:30:00,64.44,64.44,64.39,64.39,6916.0,64.44,64.44,64.39,64.39,6916.0
2021-09-03 14:35:00,64.4,64.41,64.33,64.37,12554.0,64.4,64.41,64.33,64.37,12554.0
2021-09-03 14:40:00,64.37,64.38,64.36,64.38,6744.0,64.37,64.38,64.36,64.38,6744.0
2021-09-03 14:45:00,64.37,64.42,64.36,64.41,7247.0,64.37,64.42,64.36,64.41,7247.0
2021-09-03 14:50:00,64.41,64.41,64.33,64.33,14942.0,64.41,64.41,64.33,64.33,14942.0
2021-09-03 14:55:00,64.33,64.39,64.33,64.36,11284.0,64.33,64.39,64.33,64.36,11284.0
2021-09-03 15:00:00,64.35,64.39,64.31,64.38,11738.0,64.35,64.39,64.31,64.38,11738.0
2021-09-03 15:05:00,64.38,64.38,64.34,64.38,13099.0,64.38,64.38,64.34,64.38,13099.0
2021-09-03 15:10:00,64.39,64.4,64.35,64.39,16569.0,64.39,64.4,64.35,64.39,16569.0
2021-09-03 15:15:00,64.38,64.47,64.35,64.47,18034.0,64.38,64.47,64.35,64.47,18034.0
2021-09-03 15:20:00,64.47,64.47,64.38,64.38,25137.0,64.47,64.47,64.38,64.38,25137.0
2021-09-03 15:25:00,64.37,64.4,64.35,64.39,22237.0,64.37,64.4,64.35,64.39,22237.0
2021-09-03 15:30:00,64.39,64.43,64.36,64.43,13548.0,64.39,64.43,64.36,64.43,13548.0
2021-09-03 15:35:00,64.43,64.44,64.34,64.36,29577.0,64.43,64.44,64.34,64.36,29577.0
2021-09-03 15:40:00,64.35,64.4,64.32,64.38,29390.0,64.35,64.4,64.32,64.38,29390.0
2021-09-03 15:45:00,64.38,64.39,64.34,64.37,26453.0,64.38,64.39,64.34,64.37,26453.0
2021-09-03 15:50:00,64.37,64.5,64.37,64.41,58570.0,64.37,64.5,64.37,64.41,58570.0
2021-09-03 15:55:00,64.42,64.45,64.37,64.38,119900.0,64.42,64.45,64.37,64.38,119900.0
2021-09-07 09:30:00,64.11,64.34,64.09,64.3,53806.0,64.11,64.34,64.09,64.3,53806.0
2021-09-07 09:35:00,64.27,64.33,64.06,64.06,21381.0,64.27,64.33,64.06,64.06,21381.0
2021-09-07 09:40:00,64.02,64.05,63.69,63.73,25258.0,64.02,64.05,63.69,63.73,25258.0
2021-09-07 09:45:00,63.68,63.85,63.51,63.85,27424.0,63.68,63.85,63.51,63.85,27424.0
2021-09-07 09:50:00,63.85,64.27,63.84,64.25,48659.0,63.85,64.27,63.84,64.25,48659.0
2021-09-07 09:55:00,64.23,64.36,64.21,64.25,8439.0,64.23,64.36,64.21,64.25,8439.0
2021-09-07 10:00:00,64.22,64.28,64.13,64.17,10958.0,64.22,64.28,64.13,64.17,10958.0
2021-09-07 10:05:00,64.21,64.34,64.14,64.17,7804.0,64.21,64.34,64.14,64.17,7804.0
2021-09-07 10:10:00,64.19,64.19,63.99,64.01,20516.0,64.19,64.19,63.99,64.01,20516.0
2021-09-07 10:15:00,64.01,64.01,63.81,63.81,11231.0,64.01,64.01,63.81,63.81,11231.0
2021-09-07 10:20:00,63.79,63.82,63.68,63.68,17388.0,63.79,63.82,63.68,63.68,17388.0
2021-09-07 10:25:00,63.67,63.68,63.53,63.56,24605.0,63.67,63.68,63.53,63.56,24605.0
2021-09-07 10:30:00,63.55,63.67,63.48,63.6,27001.0,63.55,63.67,63.48,63.6,27001.0
2021-09-07 10:35:00,63.59,63.71,63.53,63.54,18050.0,63.59,63.71,63.53,63.54,18050.0
2021-09-07 10:40:00,63.55,63.6,63.51,63.54,11075.0,63.55,63.6,63.51,63.54,11075.0
2021-09-07 10:45:00,63.55,63.69,63.44,63.69,48591.0,63.55,63.69,63.44,63.69,48591.0
2021-09-07 10:50:00,63.69,63.79,63.61,63.7,12325.0,63.69,63.79,63.61,63.7,12325.0
2021-09-07 10:55:00,63.73,63.79,63.7,63.79,7964.0,63.73,63.79,63.7,63.79,7964.0
2021-09-07 11:00:00,63.77,63.77,63.61,63.64,6917.0,63.77,63.77,63.61,63.64,6917.0
2021-09-07 11:05:00,63.63,63.67,63.59,63.61,3780.0,63.63,63.67,63.59,63.61,3780.0
2021-09-07 11:10:00,63.63,63.65,63.56,63.57,11311.0,63.63,63.65,63.56,63.57,11311.0
2021-09-07 11:15:00,63.55,63.63,63.55,63.59,3538.0,63.55,63.63,63.55,63.59,3538.0
2021-09-07 11:20:00,63.58,63.65,63.58,63.61,9978.0,63.58,63.65,63.58,63.61,9978.0
2021-09-07 11:25:00,63.61,63.63,63.54,63.55,9828.0,63.61,63.63,63.54,63.55,9828.0
2021-09-07 11:30:00,63.57,63.61,63.54,63.58,8319.0,63.57,63.61,63.54,63.58,8319.0
2021-09-07 11:35:00,63.57,63.66,63.53,63.65,8756.0,63.57,63.66,63.53,63.65,8756.0
2021-09-07 11:40:00,63.65,63.66,63.55,63.62,22829.0,63.65,63.66,63.55,63.62,22829.0
2021-09-07 11:45:00,63.61,63.62,63.54,63.56,8947.0,63.61,63.62,63.54,63.56,8947.0
2021-09-07 11:50:00,63.57,63.58,63.55,63.57,2502.0,63.57,63.58,63.55,63.57,2502.0
2021-09-07 11:55:00,63.53,63.55,63.39,63.39,8584.0,63.53,63.55,63.39,63.39,8584.0
2021-09-07 12:00:00,63.41,63.41,63.36,63.38,12238.0,63.41,63.41,63.36,63.38,12238.0
2021-09-07 12:05:00,63.39,63.41,63.37,63.38,13285.0,63.39,63.41,63.37,63.38,13285.0
2021-09-07 12:10:00,63.38,63.39,63.24,63.24,9656.0,63.38,63.39,63.24,63.24,9656.0
2021-09-07 12:15:00,63.27,63.31,63.22,63.27,25415.0,63.27,63.31,63.22,63.27,25415.0
2021-09-07 12:20:00,63.25,63.27,63.21,63.22,10980.0,63.25,63.27,63.21,63.22,10980.0
2021-09-07 12:25:00,63.23,63.29,63.22,63.27,8190.0,63.23,63.29,63.22,63.27,8190.0
2021-09-07 12:30:00,63.28,63.35,63.24,63.27,15656.0,63.28,63.35,63.24,63.27,15656.0
2021-09-07 12:35:00,63.28,63.32,63.21,63.22,23976.0,63.28,63.32,63.21,63.22,23976.0
2021-09-07 12:40:00,63.22,63.55,63.21,63.54,63170.0,63.22,63.55,63.21,63.54,63170.0
2021-09-07 12:45:00,63.5,63.67,63.5,63.66,13933.0,63.5,63.67,63.5,63.66,13933.0
2021-09-07 12:50:00,63.67,63.8,63.67,63.79,9254.0,63.67,63.8,63.67,63.79,9254.0
2021-09-07 12:55:00,63.76,63.78,63.72,63.78,5185.0,63.76,63.78,63.72,63.78,5185.0
2021-09-07 13:00:00,63.8,63.91,63.8,63.87,6784.0,63.8,63.91,63.8,63.87,6784.0
2021-09-07 13:05:00,63.88,63.92,63.86,63.87,4842.0,63.88,63.92,63.86,63.87,4842.0
2021-09-07 13:10:00,63.86,63.86,63.81,63.83,5641.0,63.86,63.86,63.81,63.83,5641.0
2021-09-07 13:15:00,63.84,63.84,63.76,63.76,3872.0,63.84,63.84,63.76,63.76,3872.0
2021-09-07 13:20:00,63.76,63.77,63.7,63.75,6807.0,63.76,63.77,63.7,63.75,6807.0
2021-09-07 13:25:00,63.77,63.77,63.65,63.66,10101.0,63.77,63.77,63.65,63.66,10101.0
2021-09-07 13:30:00,63.7,63.7,63.61,63.63,5437.0,63.7,63.7,63.61,63.63,5437.0
2021-09-07 13:35:00,63.63,63.69,63.61,63.64,9258.0,63.63,63.69,63.61,63.64,9258.0
2021-09-07 13:40:00,63.66,63.67,63.64,63.66,2932.0,63.66,63.67,63.64,63.66,2932.0
2021-09-07 13:45:00,63.66,63.74,63.66,63.7,10067.0,63.66,63.74,63.66,63.7,10067.0
2021-09-07 13:50:00,63.7,63.78,63.7,63.76,5526.0,63.7,63.78,63.7,63.76,5526.0
2021-09-07 13:55:00,63.75,63.78,63.74,63.75,5555.0,63.75,63.78,63.74,63.75,5555.0
2021-09-07 14:00:00,63.75,63.9,63.74,63.87,3993.0,63.75,63.9,63.74,63.87,3993.0
2021-09-07 14:05:00,63.87,63.87,63.85,63.87,3884.0,63.87,63.87,63.85,63.87,3884.0
2021-09-07 14:10:00,63.86,63.9,63.85,63.88,3147.0,63.86,63.9,63.85,63.88,3147.0
2021-09-07 14:15:00,63.89,63.89,63.84,63.85,1758.0,63.89,63.89,63.84,63.85,1758.0
2021-09-07 14:20:00,63.85,63.88,63.84,63.88,3550.0,63.85,63.88,63.84,63.88,3550.0
2021-09-07 14:25:00,63.88,63.91,63.84,63.86,5261.0,63.88,63.91,63.84,63.86,5261.0
2021-09-07 14:30:00,63.85,63.86,63.82,63.83,3962.0,63.85,63.86,63.82,63.83,3962.0
2021-09-07 14:35:00,63.84,63.85,63.78,63.79,4682.0,63.84,63.85,63.78,63.79,4682.0
2021-09-07 14:40:00,63.81,63.82,63.75,63.82,4902.0,63.81,63.82,63.75,63.82,4902.0
2021-09-07 14:45:00,63.8,63.84,63.8,63.82,3762.0,63.8,63.84,63.8,63.82,3762.0
2021-09-07 14:50:00,63.82,63.87,63.82,63.86,3801.0,63.82,63.87,63.82,63.86,3801.0
2021-09-07 14:55:00,63.87,63.92,63.86,63.91,4716.0,63.87,63.92,63.86,63.91,4716.0
2021-09-07 15:00:00,63.9,63.97,63.9,63.97,7802.0,63.9,63.97,63.9,63.97,7802.0
2021-09-07 15:05:00,63.96,63.98,63.92,63.94,6871.0,63.96,63.98,63.92,63.94,6871.0
2021-09-07 15:10:00,63.94,63.96,63.87,63.87,7653.0,63.94,63.96,63.87,63.87,7653.0
2021-09-07 15:15:00,63.87,63.94,63.87,63.94,5388.0,63.87,63.94,63.87,63.94,5388.0
2021-09-07 15:20:00,63.93,63.95,63.91,63.94,7119.0,63.93,63.95,63.91,63.94,7119.0
2021-09-07 15:25:00,63.94,63.95,63.84,63.84,7880.0,63.94,63.95,63.84,63.84,7880.0
2021-09-07 15:30:00,63.84,63.96,63.83,63.96,10849.0,63.84,63.96,63.83,63.96,10849.0
2021-09-07 15:35:00,63.95,63.98,63.84,63.85,26094.0,63.95,63.98,63.84,63.85,26094.0
2021-09-07 15:40:00,63.85,63.85,63.75,63.77,29748.0,63.85,63.85,63.75,63.77,29748.0
2021-09-07 15:45:00,63.76,63.76,63.65,63.66,46910.0,63.76,63.76,63.65,63.66,46910.0
2021-09-07 15:50:00,63.68,63.72,63.64,63.69,56342.0,63.68,63.72,63.64,63.69,56342.0
2021-09-07 15:55:00,63.68,63.8,63.65,63.8,222487.0,63.68,63.8,63.65,63.8,222487.0
2021-09-08 09:30:00,63.67,63.95,63.54,63.56,41625.0,63.67,63.95,63.54,63.56,41625.0
2021-09-08 09:35:00,63.53,63.7,63.42,63.49,8120.0,63.53,63.7,63.42,63.49,8120.0
2021-09-08 09:40:00,63.53,63.53,63.45,63.45,3247.0,63.53,63.53,63.45,63.45,3247.0
2021-09-08 09:45:00,63.48,63.59,63.39,63.43,71685.0,63.48,63.59,63.39,63.43,71685.0
2021-09-08 09:50:00,63.44,63.45,63.36,63.42,11013.0,63.44,63.45,63.36,63.42,11013.0
2021-09-08 09:55:00,63.41,63.62,63.37,63.55,8607.0,63.41,63.62,63.37,63.55,8607.0
2021-09-08 10:00:00,63.53,63.75,63.53,63.75,11307.0,63.53,63.75,63.53,63.75,11307.0
2021-09-08 10:05:00,63.75,63.8,63.66,63.76,8732.0,63.75,63.8,63.66,63.76,8732.0
2021-09-08 10:10:00,63.77,63.8,63.53,63.54,3953.0,63.77,63.8,63.53,63.54,3953.0
2021-09-08 10:15:00,63.54,63.54,63.46,63.54,4260.0,63.54,63.54,63.46,63.54,4260.0
2021-09-08 10:20:00,63.52,63.52,63.37,63.47,8976.0,63.52,63.52,63.37,63.47,8976.0
2021-09-08 10:25:00,63.46,63.48,63.39,63.45,6529.0,63.46,63.48,63.39,63.45,6529.0
2021-09-08 10:30:00,63.46,63.56,63.42,63.48,13043.0,63.46,63.56,63.42,63.48,13043.0
2021-09-08 10:35:00,63.48,63.52,63.35,63.36,8379.0,63.48,63.52,63.35,63.36,8379.0
2021-09-08 10:40:00,63.34,63.36,63.25,63.29,9341.0,63.34,63.36,63.25,63.29,9341.0
2021-09-08 10:45:00,63.28,63.42,63.28,63.42,7177.0,63.28,63.42,63.28,63.42,7177.0
2021-09-08 10:50:00,63.44,63.46,63.38,63.43,6596.0,63.44,63.46,63.38,63.43,6596.0
2021-09-08 10:55:00,63.43,63.57,63.4,63.5,6319.0,63.43,63.57,63.4,63.5,6319.0
2021-09-08 11:00:00,63.5,63.65,63.49,63.63,7747.0,63.5,63.65,63.49,63.63,7747.0
2021-09-08 11:05:00,63.62,63.62,63.5,63.58,11039.0,63.62,63.62,63.5,63.58,11039.0
2021-09-08 11:10:00,63.58,63.66,63.58,63.66,4310.0,63.58,63.66,63.58,63.66,4310.0
2021-09-08 11:15:00,63.64,63.65,63.58,63.59,7609.0,63.64,63.65,63.58,63.59,7609.0
2021-09-08 11:20:00,63.58,63.62,63.51,63.55,27652.0,63.58,63.62,63.51,63.55,27652.0
2021-09-08 11:25:00,63.53,63.54,63.41,63.41,4724.0,63.53,63.54,63.41,63.41,4724.0
2021-09-08 11:30:00,63.4,63.44,63.3,63.31,9110.0,63.4,63.44,63.3,63.31,9110.0
2021-09-08 11:35:00,63.29,63.31,63.22,63.22,7235.0,63.29,63.31,63.22,63.22,7235.0
2021-09-08 11:40:00,63.22,63.22,63.1,63.12,5488.0,63.22,63.22,63.1,63.12,5488.0
2021-09-08 11:45:00,63.11,63.15,63.06,63.06,5000.0,63.11,63.15,63.06,63.06,5000.0
2021-09-08 11:50:00,63.05,63.08,63.02,63.06,8208.0,63.05,63.08,63.02,63.06,8208.0
2021-09-08 11:55:00,63.06,63.07,63.01,63.01,8430.0,63.06,63.07,63.01,63.01,8430.0
2021-09-08 12:00:00,63.0,63.07,62.97,63.07,11507.0,63.0,63.07,62.97,63.07,11507.0
2021-09-08 12:05:00,63.07,63.09,63.04,63.04,3082.0,63.07,63.09,63.04,63.04,3082.0
2021-09-08 12:10:00,63.04,63.15,63.03,63.13,7617.0,63.04,63.15,63.03,63.13,7617.0
2021-09-08 12:15:00,63.14,63.2,63.1,63.18,5431.0,63.14,63.2,63.1,63.18,5431.0
2021-09-08 12:20:00,63.19,63.19,63.08,63.1,3107.0,63.19,63.19,63.08,63.1,3107.0
2021-09-08 12:25:00,63.09,63.1,63.05,63.06,6544.0,63.09,63.1,63.05,63.06,6544.0
2021-09-08 12:30:00,63.04,63.04,63.0,63.0,3146.0,63.04,63.04,63.0,63.0,3146.0
2021-09-08 12:35:00,62.97,62.98,62.89,62.9,11880.0,62.97,62.98,62.89,62.9,11880.0
2021-09-08 12:40:00,62.9,62.95,62.89,62.9,3547.0,62.9,62.95,62.89,62.9,3547.0
2021-09-08 12:45:00,62.89,62.89,62.79,62.84,8858.0,62.89,62.89,62.79,62.84,8858.0
2021-09-08 12:50:00,62.82,62.84,62.81,62.82,3702.0,62.82,62.84,62.81,62.82,3702.0
2021-09-08 12:55:00,62.82,62.88,62.81,62.84,13669.0,62.82,62.88,62.81,62.84,13669.0
2021-09-08 13:00:00,62.84,62.88,62.84,62.87,1739.0,62.84,62.88,62.84,62.87,1739.0
2021-09-08 13:05:00,62.88,62.93,62.86,62.87,4798.0,62.88,62.93,62.86,62.87,4798.0
2021-09-08 13:10:00,62.85,62.87,62.85,62.85,4647.0,62.85,62.87,62.85,62.85,4647.0
2021-09-08 13:15:00,62.87,62.88,62.83,62.84,5142.0,62.87,62.88,62.83,62.84,5142.0
2021-09-08 13:20:00,62.82,62.89,62.81,62.89,7637.0,62.82,62.89,62.81,62.89,7637.0
2021-09-08 13:25:00,62.9,62.91,62.83,62.84,4085.0,62.9,62.91,62.83,62.84,4085.0
2021-09-08 13:30:00,62.85,62.89,62.84,62.86,9173.0,62.85,62.89,62.84,62.86,9173.0
2021-09-08 13:35:00,62.85,62.85,62.75,62.77,5455.0,62.85,62.85,62.75,62.77,5455.0
2021-09-08 13:40:00,62.76,62.8,62.73,62.77,9539.0,62.76,62.8,62.73,62.77,9539.0
2021-09-08 13:45:00,62.76,62.76,62.71,62.73,4080.0,62.76,62.76,62.71,62.73,4080.0
2021-09-08 13:50:00,62.74,62.74,62.71,62.74,4504.0,62.74,62.74,62.71,62.74,4504.0
2021-09-08 13:55:00,62.73,62.73,62.67,62.68,13340.0,62.73,62.73,62.67,62.68,13340.0
2021-09-08 14:00:00,62.7,62.76,62.7,62.7,4959.0,62.7,62.76,62.7,62.7,4959.0
2021-09-08 14:05:00,62.7,62.7,62.63,62.65,4996.0,62.7,62.7,62.63,62.65,4996.0
2021-09-08 14:10:00,62.64,62.65,62.62,62.65,3292.0,62.64,62.65,62.62,62.65,3292.0
2021-09-08 14:15:00,62.66,62.67,62.62,62.63,3922.0,62.66,62.67,62.62,62.63,3922.0
2021-09-08 14:20:00,62.63,62.64,62.61,62.63,4588.0,62.63,62.64,62.61,62.63,4588.0
2021-09-08 14:25:00,62.63,62.72,62.63,62.7,6294.0,62.63,62.72,62.63,62.7,6294.0
2021-09-08 14:30:00,62.69,62.73,62.67,62.71,3923.0,62.69,62.73,62.67,62.71,3923.0
2021-09-08 14:35:00,62.73,62.77,62.71,62.76,12390.0,62.73,62.77,62.71,62.76,12390.0
2021-09-08 14:40:00,62.76,62.83,62.74,62.83,8162.0,62.76,62.83,62.74,62.83,8162.0
2021-09-08 14:45:00,62.83,62.83,62.78,62.81,5029.0,62.83,62.83,62.78,62.81,5029.0
2021-09-08 14:50:00,62.82,62.84,62.79,62.79,5194.0,62.82,62.84,62.79,62.79,5194.0
2021-09-08 14:55:00,62.8,62.88,62.79,62.86,5055.0,62.8,62.88,62.79,62.86,5055.0
2021-09-08 15:00:00,62.87,62.91,62.85,62.91,17295.0,62.87,62.91,62.85,62.91,17295.0
2021-09-08 15:05:00,62.92,62.93,62.89,62.93,5961.0,62.92,62.93,62.89,62.93,5961.0
2021-09-08 15:10:00,62.92,62.94,62.9,62.93,5666.0,62.92,62.94,62.9,62.93,5666.0
2021-09-08 15:15:00,62.93,62.93,62.84,62.84,9840.0,62.93,62.93,62.84,62.84,9840.0
2021-09-08 15:20:00,62.85,62.88,62.82,62.86,8114.0,62.85,62.88,62.82,62.86,8114.0
2021-09-08 15:25:00,62.85,62.93,62.84,62.91,13499.0,62.85,62.93,62.84,62.91,13499.0
2021-09-08 15:30:00,62.91,62.94,62.86,62.87,10159.0,62.91,62.94,62.86,62.87,10159.0
2021-09-08 15:35:00,62.86,62.86,62.8,62.83,14536.0,62.86,62.86,62.8,62.83,14536.0
2021-09-08 15:40:00,62.82,62.83,62.73,62.75,95689.0,62.82,62.83,62.73,62.75,95689.0
2021-09-08 15:45:00,62.75,62.81,62.71,62.78,46141.0,62.75,62.81,62.71,62.78,46141.0
2021-09-08 15:50:00,62.78,62.85,62.75,62.8,71461.0,62.78,62.85,62.75,62.8,71461.0
2021-09-08 15:55:00,62.81,62.85,62.77,62.85,200314.0,62.81,62.85,62.77,62.85,200314.0
2021-09-09 09:30:00,62.63,62.76,62.2,62.29,65421.0,62.63,62.76,62.2,62.29,65421.0
2021-09-09 09:35:00,62.28,62.6,62.23,62.57,62101.0,62.28,62.6,62.23,62.57,62101.0
2021-09-09 09:40:00,62.61,62.71,62.56,62.69,10725.0,62.61,62.71,62.56,62.69,10725.0
2021-09-09 09:45:00,62.66,62.69,62.5,62.54,11479.0,62.66,62.69,62.5,62.54,11479.0
2021-09-09 09:50:00,62.55,62.59,62.46,62.48,14099.0,62.55,62.59,62.46,62.48,14099.0
2021-09-09 09:55:00,62.49,62.58,62.42,62.48,59198.0,62.49,62.58,62.42,62.48,59198.0
2021-09-09 10:00:00,62.47,62.59,62.39,62.51,24854.0,62.47,62.59,62.39,62.51,24854.0
2021-09-09 10:05:00,62.51,62.64,62.45,62.54,12765.0,62.51,62.64,62.45,62.54,12765.0
2021-09-09 10:10:00,62.5,62.76,62.5,62.64,18819.0,62.5,62.76,62.5,62.64,18819.0
2021-09-09 10:15:00,62.65,62.72,62.59,62.66,12123.0,62.65,62.72,62.59,62.66,12123.0
2021-09-09 10:20:00,62.68,62.95,62.68,62.94,16429.0,62.68,62.95,62.68,62.94,16429.0
2021-09-09 10:25:00,62.93,62.97,62.89,62.95,44291.0,62.93,62.97,62.89,62.95,44291.0
2021-09-09 10:30:00,62.95,63.1,62.93,63.09,13683.0,62.95,63.1,62.93,63.09,13683.0
2021-09-09 10:35:00,63.1,63.12,62.93,62.93,16644.0,63.1,63.12,62.93,62.93,16644.0
2021-09-09 10:40:00,62.96,63.04,62.88,62.88,10239.0,62.96,63.04,62.88,62.88,10239.0
2021-09-09 10:45:00,62.87,62.89,62.82,62.88,6568.0,62.87,62.89,62.82,62.88,6568.0
2021-09-09 10:50:00,62.89,62.92,62.84,62.9,10255.0,62.89,62.92,62.84,62.9,10255.0
2021-09-09 10:55:00,62.9,62.96,62.85,62.9,6448.0,62.9,62.96,62.85,62.9,6448.0
2021-09-09 11:00:00,62.91,62.91,62.83,62.84,8572.0,62.91,62.91,62.83,62.84,8572.0
2021-09-09 11:05:00,62.84,62.86,62.72,62.77,7241.0,62.84,62.86,62.72,62.77,7241.0
2021-09-09 11:10:00,62.75,62.79,62.71,62.75,5547.0,62.75,62.79,62.71,62.75,5547.0
2021-09-09 11:15:00,62.72,62.72,62.64,62.67,5266.0,62.72,62.72,62.64,62.67,5266.0
2021-09-09 11:20:00,62.68,62.73,62.63,62.66,12974.0,62.68,62.73,62.63,62.66,12974.0
2021-09-09 11:25:00,62.66,62.66,62.55,62.59,6512.0,62.66,62.66,62.55,62.59,6512.0
2021-09-09 11:30:00,62.59,62.63,62.52,62.52,7885.0,62.59,62.63,62.52,62.52,7885.0
2021-09-09 11:35:00,62.53,62.61,62.51,62.53,8061.0,62.53,62.61,62.51,62.53,8061.0
2021-09-09 11:40:00,62.54,62.57,62.5,62.51,11163.0,62.54,62.57,62.5,62.51,11163.0
2021-09-09 11:45:00,62.5,62.5,62.42,62.43,15037.0,62.5,62.5,62.42,62.43,15037.0
2021-09-09 11:50:00,62.44,62.44,62.24,62.25,21067.0,62.44,62.44,62.24,62.25,21067.0
2021-09-09 11:55:00,62.25,62.37,62.24,62.37,10965.0,62.25,62.37,62.24,62.37,10965.0
2021-09-09 12:00:00,62.4,62.4,62.3,62.35,9768.0,62.4,62.4,62.3,62.35,9768.0
2021-09-09 12:05:00,62.34,62.35,62.29,62.32,6391.0,62.34,62.35,62.29,62.32,6391.0
2021-09-09 12:10:00,62.31,62.37,62.29,62.36,5886.0,62.31,62.37,62.29,62.36,5886.0
2021-09-09 12:15:00,62.35,62.35,62.28,62.33,6501.0,62.35,62.35,62.28,62.33,6501.0
2021-09-09 12:20:00,62.32,62.32,62.25,62.29,4098.0,62.32,62.32,62.25,62.29,4098.0
2021-09-09 12:25:00,62.3,62.34,62.28,62.29,12327.0,62.3,62.34,62.28,62.29,12327.0
2021-09-09 12:30:00,62.29,62.33,62.25,62.33,4069.0,62.29,62.33,62.25,62.33,4069.0
2021-09-09 12:35:00,62.34,62.42,62.34,62.4,6533.0,62.34,62.42,62.34,62.4,6533.0
2021-09-09 12:40:00,62.41,62.43,62.38,62.41,4565.0,62.41,62.43,62.38,62.41,4565.0
2021-09-09 12:45:00,62.4,62.4,62.35,62.36,6403.0,62.4,62.4,62.35,62.36,6403.0
2021-09-09 12:50:00,62.38,62.43,62.38,62.41,4878.0,62.38,62.43,62.38,62.41,4878.0
2021-09-09 12:55:00,62.4,62.43,62.38,62.39,7376.0,62.4,62.43,62.38,62.39,7376.0
2021-09-09 13:00:00,62.41,62.45,62.41,62.45,5604.0,62.41,62.45,62.41,62.45,5604.0
2021-09-09 13:05:00,62.46,62.48,62.41,62.42,6436.0,62.46,62.48,62.41,62.42,6436.0
2021-09-09 13:10:00,62.41,62.48,62.39,62.47,12439.0,62.41,62.48,62.39,62.47,12439.0
2021-09-09 13:15:00,62.45,62.47,62.38,62.4,5867.0,62.45,62.47,62.38,62.4,5867.0
2021-09-09 13:20:00,62.37,62.37,62.23,62.26,9453.0,62.37,62.37,62.23,62.26,9453.0
2021-09-09 13:25:00,62.27,62.3,62.24,62.27,5458.0,62.27,62.3,62.24,62.27,5458.0
2021-09-09 13:30:00,62.24,62.24,62.12,62.15,6953.0,62.24,62.24,62.12,62.15,6953.0
2021-09-09 13:35:00,62.14,62.18,62.12,62.12,9471.0,62.14,62.18,62.12,62.12,9471.0
2021-09-09 13:40:00,62.13,62.16,62.1,62.12,8605.0,62.13,62.16,62.1,62.12,8605.0
2021-09-09 13:45:00,62.12,62.19,62.1,62.14,9556.0,62.12,62.19,62.1,62.14,9556.0
2021-09-09 13:50:00,62.15,62.16,62.07,62.09,9527.0,62.15,62.16,62.07,62.09,9527.0
2021-09-09 13:55:00,62.1,62.1,61.96,61.96,21357.0,62.1,62.1,61.96,61.96,21357.0
2021-09-09 14:00:00,61.91,61.96,61.84,61.95,105366.0,61.91,61.96,61.84,61.95,105366.0
2021-09-09 14:05:00,61.96,62.1,61.94,61.98,16458.0,61.96,62.1,61.94,61.98,16458.0
2021-09-09 14:10:00,61.97,62.0,61.94,61.98,10687.0,61.97,62.0,61.94,61.98,10687.0
2021-09-09 14:15:00,61.98,61.98,61.9,61.91,8585.0,61.98,61.98,61.9,61.91,8585.0
2021-09-09 14:20:00,61.92,61.96,61.91,61.93,9611.0,61.92,61.96,61.91,61.93,9611.0
2021-09-09 14:25:00,61.94,61.98,61.88,61.97,15248.0,61.94,61.98,61.88,61.97,15248.0
2021-09-09 14:30:00,61.97,61.98,61.94,61.96,6037.0,61.97,61.98,61.94,61.96,6037.0
2021-09-09 14:35:00,61.97,62.05,61.97,62.04,9721.0,61.97,62.05,61.97,62.04,9721.0
2021-09-09 14:40:00,62.04,62.06,62.01,62.05,11475.0,62.04,62.06,62.01,62.05,11475.0
2021-09-09 14:45:00,62.07,62.18,62.07,62.17,14249.0,62.07,62.18,62.07,62.17,14249.0
2021-09-09 14:50:00,62.18,62.18,62.13,62.16,9587.0,62.18,62.18,62.13,62.16,9587.0
2021-09-09 14:55:00,62.17,62.17,62.1,62.14,22191.0,62.17,62.17,62.1,62.14,22191.0
2021-09-09 15:00:00,62.14,62.16,62.1,62.1,12387.0,62.14,62.16,62.1,62.1,12387.0
2021-09-09 15:05:00,62.1,62.13,62.05,62.06,11116.0,62.1,62.13,62.05,62.06,11116.0
2021-09-09 15:10:00,62.07,62.13,62.05,62.08,11614.0,62.07,62.13,62.05,62.08,11614.0
2021-09-09 15:15:00,62.09,62.09,62.0,62.0,11247.0,62.09,62.09,62.0,62.0,11247.0
2021-09-09 15:20:00,61.99,62.1,61.99,62.1,19247.0,61.99,62.1,61.99,62.1,19247.0
2021-09-09 15:25:00,62.1,62.13,62.06,62.09,16016.0,62.1,62.13,62.06,62.09,16016.0
2021-09-09 15:30:00,62.07,62.12,62.0,62.08,47560.0,62.07,62.12,62.0,62.08,47560.0
2021-09-09 15:35:00,62.07,62.16,62.05,62.14,16671.0,62.07,62.16,62.05,62.14,16671.0
2021-09-09 15:40:00,62.14,62.23,62.11,62.17,29900.0,62.14,62.23,62.11,62.17,29900.0
2021-09-09 15:45:00,62.16,62.21,62.15,62.17,38401.0,62.16,62.21,62.15,62.17,38401.0
2021-09-09 15:50:00,62.16,62.16,62.04,62.04,61324.0,62.16,62.16,62.04,62.04,61324.0
2021-09-09 15:55:00,62.04,62.05,61.94,61.96,157353.0,62.04,62.05,61.94,61.96,157353.0
2021-09-10 09:30:00,62.19,62.27,61.62,61.62,55690.0,62.19,62.27,61.62,61.62,55690.0
2021-09-10 09:35:00,61.69,61.69,60.97,60.99,105299.0,61.69,61.69,60.97,60.99,105299.0
2021-09-10 09:40:00,60.91,61.01,60.76,60.86,64365.0,60.91,61.01,60.76,60.86,64365.0
2021-09-10 09:45:00,60.82,60.9,60.65,60.85,32578.0,60.82,60.9,60.65,60.85,32578.0
2021-09-10 09:50:00,60.86,60.88,60.68,60.75,37413.0,60.86,60.88,60.68,60.75,37413.0
2021-09-10 09:55:00,60.76,60.8,60.37,60.38,62554.0,60.76,60.8,60.37,60.38,62554.0
2021-09-10 10:00:00,60.35,60.48,60.25,60.37,47711.0,60.35,60.48,60.25,60.37,47711.0
2021-09-10 10:05:00,60.37,60.48,60.36,60.46,27864.0,60.37,60.48,60.36,60.46,27864.0
2021-09-10 10:10:00,60.46,60.5,60.25,60.25,45570.0,60.46,60.5,60.25,60.25,45570.0
2021-09-10 10:15:00,60.21,60.43,60.14,60.19,55222.0,60.21,60.43,60.14,60.19,55222.0
2021-09-10 10:20:00,60.19,60.37,60.19,60.22,23415.0,60.19,60.37,60.19,60.22,23415.0
2021-09-10 10:25:00,60.23,60.49,60.21,60.24,23774.0,60.23,60.49,60.21,60.24,23774.0
2021-09-10 10:30:00,60.25,60.34,60.14,60.29,51110.0,60.25,60.34,60.14,60.29,51110.0
2021-09-10 10:35:00,60.29,60.36,60.16,60.18,29364.0,60.29,60.36,60.16,60.18,29364.0
2021-09-10 10:40:00,60.18,60.21,60.02,60.08,100103.0,60.18,60.21,60.02,60.08,100103.0
2021-09-10 10:45:00,60.09,60.14,59.93,59.97,41562.0,60.09,60.14,59.93,59.97,41562.0
2021-09-10 10:50:00,59.96,59.98,59.85,59.9,37450.0,59.96,59.98,59.85,59.9,37450.0
2021-09-10 10:55:00,59.88,59.97,59.75,59.96,48112.0,59.88,59.97,59.75,59.96,48112.0
2021-09-10 11:00:00,59.96,59.99,59.82,59.92,49292.0,59.96,59.99,59.82,59.92,49292.0
2021-09-10 11:05:00,59.94,59.94,59.82,59.93,30322.0,59.94,59.94,59.82,59.93,30322.0
2021-09-10 11:10:00,59.94,59.99,59.9,59.97,18196.0,59.94,59.99,59.9,59.97,18196.0
2021-09-10 11:15:00,59.97,60.06,59.91,60.02,26242.0,59.97,60.06,59.91,60.02,26242.0
2021-09-10 11:20:00,60.0,60.2,59.97,60.2,13936.0,60.0,60.2,59.97,60.2,13936.0
2021-09-10 11:25:00,60.19,60.29,60.14,60.27,31636.0,60.19,60.29,60.14,60.27,31636.0
2021-09-10 11:30:00,60.28,60.28,60.14,60.28,38949.0,60.28,60.28,60.14,60.28,38949.0
2021-09-10 11:35:00,60.28,60.37,60.28,60.35,21449.0,60.28,60.37,60.28,60.35,21449.0
2021-09-10 11:40:00,60.35,60.35,60.25,60.31,42961.0,60.35,60.35,60.25,60.31,42961.0
2021-09-10 11:45:00,60.31,60.33,60.29,60.32,19264.0,60.31,60.33,60.29,60.32,19264.0
2021-09-10 11:50:00,60.32,60.39,60.3,60.39,16417.0,60.32,60.39,60.3,60.39,16417.0
2021-09-10 11:55:00,60.41,60.52,60.39,60.52,9399.0,60.41,60.52,60.39,60.52,9399.0
2021-09-10 12:00:00,60.53,60.58,60.48,60.52,20780.0,60.53,60.58,60.48,60.52,20780.0
2021-09-10 12:05:00,60.54,60.55,60.5,60.52,65359.0,60.54,60.55,60.5,60.52,65359.0
2021-09-10 12:10:00,60.51,60.55,60.43,60.45,99763.0,60.51,60.55,60.43,60.45,99763.0
2021-09-10 12:15:00,60.46,60.54,60.46,60.48,35634.0,60.46,60.54,60.46,60.48,35634.0
2021-09-10 12:20:00,60.48,60.5,60.41,60.44,105193.0,60.48,60.5,60.41,60.44,105193.0
2021-09-10 12:25:00,60.45,60.55,60.44,60.55,86169.0,60.45,60.55,60.44,60.55,86169.0
2021-09-10 12:30:00,60.53,60.53,60.33,60.34,49826.0,60.53,60.53,60.33,60.34,49826.0
2021-09-10 12:35:00,60.35,60.45,60.35,60.39,46095.0,60.35,60.45,60.35,60.39,46095.0
2021-09-10 12:40:00,60.38,60.41,60.3,60.35,76843.0,60.38,60.41,60.3,60.35,76843.0
2021-09-10 12:45:00,60.34,60.34,60.3,60.31,19864.0,60.34,60.34,60.3,60.31,19864.0
2021-09-10 12:50:00,60.31,60.36,60.3,60.31,29485.0,60.31,60.36,60.3,60.31,29485.0
2021-09-10 12:55:00,60.31,60.5,60.3,60.48,118266.0,60.31,60.5,60.3,60.48,118266.0
2021-09-10 13:00:00,60.49,60.58,60.44,60.44,29504.0,60.49,60.58,60.44,60.44,29504.0
2021-09-10 13:05:00,60.46,60.48,60.44,60.44,6482.0,60.46,60.48,60.44,60.44,6482.0
2021-09-10 13:10:00,60.45,60.47,60.32,60.32,8491.0,60.45,60.47,60.32,60.32,8491.0
2021-09-10 13:15:00,60.34,60.37,60.25,60.25,12218.0,60.34,60.37,60.25,60.25,12218.0
2021-09-10 13:20:00,60.26,60.26,60.15,60.16,9904.0,60.26,60.26,60.15,60.16,9904.0
2021-09-10 13:25:00,60.18,60.18,60.08,60.12,9077.0,60.18,60.18,60.08,60.12,9077.0
2021-09-10 13:30:00,60.12,60.18,60.09,60.1,11613.0,60.12,60.18,60.09,60.1,11613.0
2021-09-10 13:35:00,60.11,60.18,60.11,60.12,7292.0,60.11,60.18,60.11,60.12,7292.0
2021-09-10 13:40:00,60.14,60.14,60.07,60.11,8516.0,60.14,60.14,60.07,60.11,8516.0
2021-09-10 13:45:00,60.1,60.11,60.06,60.08,11275.0,60.1,60.11,60.06,60.08,11275.0
2021-09-10 13:50:00,60.09,60.25,60.09,60.25,17753.0,60.09,60.25,60.09,60.25,17753.0
2021-09-10 13:55:00,60.25,60.27,60.19,60.22,14093.0,60.25,60.27,60.19,60.22,14093.0
2021-09-10 14:00:00,60.21,60.23,60.12,60.14,7739.0,60.21,60.23,60.12,60.14,7739.0
2021-09-10 14:05:00,60.15,60.17,60.1,60.17,9247.0,60.15,60.17,60.1,60.17,9247.0
2021-09-10 14:10:00,60.15,60.15,60.06,60.11,9724.0,60.15,60.15,60.06,60.11,9724.0
2021-09-10 14:15:00,60.1,60.14,60.06,60.13,15006.0,60.1,60.14,60.06,60.13,15006.0
2021-09-10 14:20:00,60.13,60.22,60.09,60.21,12480.0,60.13,60.22,60.09,60.21,12480.0
2021-09-10 14:25:00,60.21,60.22,60.16,60.16,10494.0,60.21,60.22,60.16,60.16,10494.0
2021-09-10 14:30:00,60.16,60.21,60.12,60.17,19456.0,60.16,60.21,60.12,60.17,19456.0
2021-09-10 14:35:00,60.16,60.16,60.08,60.1,11001.0,60.16,60.16,60.08,60.1,11001.0
2021-09-10 14:40:00,60.12,60.16,60.09,60.1,10910.0,60.12,60.16,60.09,60.1,10910.0
2021-09-10 14:45:00,60.1,60.13,60.05,60.06,11582.0,60.1,60.13,60.05,60.06,11582.0
2021-09-10 14:50:00,60.08,60.11,60.06,60.08,15757.0,60.08,60.11,60.06,60.08,15757.0
2021-09-10 14:55:00,60.06,60.09,60.05,60.06,8270.0,60.06,60.09,60.05,60.06,8270.0
2021-09-10 15:00:00,60.05,60.07,60.03,60.04,15389.0,60.05,60.07,60.03,60.04,15389.0
2021-09-10 15:05:00,60.05,60.11,60.01,60.03,16230.0,60.05,60.11,60.01,60.03,16230.0
2021-09-10 15:10:00,60.04,60.05,59.99,60.04,55446.0,60.04,60.05,59.99,60.04,55446.0
2021-09-10 15:15:00,60.03,60.15,60.03,60.1,22303.0,60.03,60.15,60.03,60.1,22303.0
2021-09-10 15:20:00,60.1,60.1,60.05,60.08,13190.0,60.1,60.1,60.05,60.08,13190.0
2021-09-10 15:25:00,60.07,60.1,60.03,60.06,17593.0,60.07,60.1,60.03,60.06,17593.0
2021-09-10 15:30:00,60.05,60.1,60.03,60.07,26106.0,60.05,60.1,60.03,60.07,26106.0
2021-09-10 15:35:00,60.07,60.1,60.01,60.02,30081.0,60.07,60.1,60.01,60.02,30081.0
2021-09-10 15:40:00,60.01,60.04,59.91,59.94,45949.0,60.01,60.04,59.91,59.94,45949.0
2021-09-10 15:45:00,59.93,59.93,59.82,59.85,49647.0,59.93,59.93,59.82,59.85,49647.0
2021-09-10 15:50:00,59.84,59.85,59.75,59.76,85987.0,59.84,59.85,59.75,59.76,85987.0
2021-09-10 15:55:00,59.76,59.78,59.67,59.73,197385.0,59.76,59.78,59.67,59.73,197385.0
2021-09-13 09:30:00,59.98,60.4,59.84,60.04,91580.0,59.98,60.4,59.84,60.04,91580.0
2021-09-13 09:35:00,60.06,60.55,60.04,60.52,47720.0,60.06,60.55,60.04,60.52,47720.0
2021-09-13 09:40:00,60.5,60.76,60.33,60.67,24533.0,60.5,60.76,60.33,60.67,24533.0
2021-09-13 09:45:00,60.69,60.88,60.58,60.87,72835.0,60.69,60.88,60.58,60.87,72835.0
2021-09-13 09:50:00,60.85,61.68,60.83,61.61,106324.0,60.85,61.68,60.83,61.61,106324.0
2021-09-13 09:55:00,61.6,62.15,61.54,62.06,248413.0,61.6,62.15,61.54,62.06,248413.0
2021-09-13 10:00:00,62.06,62.15,61.67,61.94,87814.0,62.06,62.15,61.67,61.94,87814.0
2021-09-13 10:05:00,61.94,62.15,61.86,62.0,44617.0,61.94,62.15,61.86,62.0,44617.0
2021-09-13 10:10:00,62.0,62.22,61.96,62.14,44405.0,62.0,62.22,61.96,62.14,44405.0
2021-09-13 10:15:00,62.11,62.55,62.09,62.55,62767.0,62.11,62.55,62.09,62.55,62767.0
2021-09-13 10:20:00,62.55,62.7,62.44,62.46,36107.0,62.55,62.7,62.44,62.46,36107.0
2021-09-13 10:25:00,62.48,62.64,62.45,62.63,45494.0,62.48,62.64,62.45,62.63,45494.0
2021-09-13 10:30:00,62.62,62.78,62.53,62.66,30655.0,62.62,62.78,62.53,62.66,30655.0
2021-09-13 10:35:00,62.66,62.79,62.53,62.72,70268.0,62.66,62.79,62.53,62.72,70268.0
2021-09-13 10:40:00,62.72,62.77,62.37,62.39,50319.0,62.72,62.77,62.37,62.39,50319.0
2021-09-13 10:45:00,62.39,62.54,62.14,62.14,44099.0,62.39,62.54,62.14,62.14,44099.0
2021-09-13 10:50:00,62.16,62.2,62.06,62.1,31524.0,62.16,62.2,62.06,62.1,31524.0
2021-09-13 10:55:00,62.07,62.31,61.97,62.24,51968.0,62.07,62.31,61.97,62.24,51968.0
2021-09-13 11:00:00,62.22,62.29,62.13,62.29,41435.0,62.22,62.29,62.13,62.29,41435.0
2021-09-13 11:05:00,62.3,62.67,62.3,62.64,68590.0,62.3,62.67,62.3,62.64,68590.0
2021-09-13 11:10:00,62.63,62.73,62.58,62.73,75595.0,62.63,62.73,62.58,62.73,75595.0
2021-09-13 11:15:00,62.71,62.83,62.57,62.83,58057.0,62.71,62.83,62.57,62.83,58057.0
2021-09-13 11:20:00,62.83,62.98,62.74,62.97,41545.0,62.83,62.98,62.74,62.97,41545.0
2021-09-13 11:25:00,62.95,63.11,62.91,63.05,30633.0,62.95,63.11,62.91,63.05,30633.0
2021-09-13 11:30:00,63.03,63.05,62.95,63.02,36944.0,63.03,63.05,62.95,63.02,36944.0
2021-09-13 11:35:00,63.0,63.38,62.98,63.38,95500.0,63.0,63.38,62.98,63.38,95500.0
2021-09-13 11:40:00,63.38,63.39,63.22,63.33,42357.0,63.38,63.39,63.22,63.33,42357.0
2021-09-13 11:45:00,63.34,63.39,63.21,63.24,115517.0,63.34,63.39,63.21,63.24,115517.0
2021-09-13 11:50:00,63.22,63.25,63.06,63.08,116817.0,63.22,63.25,63.06,63.08,116817.0
2021-09-13 11:55:00,63.08,63.36,63.07,63.32,33914.0,63.08,63.36,63.07,63.32,33914.0
2021-09-13 12:00:00,63.34,63.41,63.27,63.28,30318.0,63.34,63.41,63.27,63.28,30318.0
2021-09-13 12:05:00,63.29,63.39,63.26,63.31,19289.0,63.29,63.39,63.26,63.31,19289.0
2021-09-13 12:10:00,63.33,63.62,63.31,63.55,37577.0,63.33,63.62,63.31,63.55,37577.0
2021-09-13 12:15:00,63.55,63.76,63.49,63.72,133767.0,63.55,63.76,63.49,63.72,133767.0
2021-09-13 12:20:00,63.69,64.01,63.61,63.98,91803.0,63.69,64.01,63.61,63.98,91803.0
2021-09-13 12:25:00,63.94,63.98,63.82,63.97,42617.0,63.94,63.98,63.82,63.97,42617.0
2021-09-13 12:30:00,63.95,64.05,63.84,63.98,56523.0,63.95,64.05,63.84,63.98,56523.0
2021-09-13 12:35:00,63.98,64.16,63.98,64.09,56676.0,63.98,64.16,63.98,64.09,56676.0
2021-09-13 12:40:00,64.09,64.1,63.82,63.86,157828.0,64.09,64.1,63.82,63.86,157828.0
2021-09-13 12:45:00,63.86,64.03,63.79,63.99,51501.0,63.86,64.03,63.79,63.99,51501.0
2021-09-13 12:50:00,64.01,64.08,63.91,64.02,44408.0,64.01,64.08,63.91,64.02,44408.0
2021-09-13 12:55:00,64.02,64.15,64.0,64.04,34339.0,64.02,64.15,64.0,64.04,34339.0
2021-09-13 13:00:00,64.04,64.22,64.02,64.03,32812.0,64.04,64.22,64.02,64.03,32812.0
2021-09-13 13:05:00,64.03,64.07,63.74,63.77,125031.0,64.03,64.07,63.74,63.77,125031.0
2021-09-13 13:10:00,63.73,63.83,63.7,63.78,42664.0,63.73,63.83,63.7,63.78,42664.0
2021-09-13 13:15:00,63.78,63.82,63.64,63.78,29802.0,63.78,63.82,63.64,63.78,29802.0
2021-09-13 13:20:00,63.78,63.87,63.62,63.64,29495.0,63.78,63.87,63.62,63.64,29495.0
2021-09-13 13:25:00,63.64,63.64,63.46,63.48,28870.0,63.64,63.64,63.46,63.48,28870.0
2021-09-13 13:30:00,63.48,63.48,63.22,63.25,53433.0,63.48,63.48,63.22,63.25,53433.0
2021-09-13 13:35:00,63.26,63.28,63.07,63.09,162362.0,63.26,63.28,63.07,63.09,162362.0
2021-09-13 13:40:00,63.1,63.17,62.95,62.95,101736.0,63.1,63.17,62.95,62.95,101736.0
2021-09-13 13:45:00,62.96,63.09,62.96,63.02,32895.0,62.96,63.09,62.96,63.02,32895.0
2021-09-13 13:50:00,63.02,63.11,62.92,63.1,66671.0,63.02,63.11,62.92,63.1,66671.0
2021-09-13 13:55:00,63.09,63.1,62.94,62.97,29353.0,63.09,63.1,62.94,62.97,29353.0
2021-09-13 14:00:00,62.97,63.16,62.97,63.07,30842.0,62.97,63.16,62.97,63.07,30842.0
2021-09-13 14:05:00,63.05,63.05,62.78,62.79,19129.0,63.05,63.05,62.78,62.79,19129.0
2021-09-13 14:10:00,62.73,62.76,62.64,62.71,25016.0,62.73,62.76,62.64,62.71,25016.0
2021-09-13 14:15:00,62.68,62.77,62.67,62.74,19075.0,62.68,62.77,62.67,62.74,19075.0
2021-09-13 14:20:00,62.69,62.75,62.61,62.71,22450.0,62.69,62.75,62.61,62.71,22450.0
2021-09-13 14:25:00,62.69,62.71,62.56,62.58,29476.0,62.69,62.71,62.56,62.58,29476.0
2021-09-13 14:30:00,62.59,62.62,62.46,62.57,38733.0,62.59,62.62,62.46,62.57,38733.0
2021-09-13 14:35:00,62.56,62.59,62.49,62.55,20498.0,62.56,62.59,62.49,62.55,20498.0
2021-09-13 14:40:00,62.55,62.63,62.52,62.62,29972.0,62.55,62.63,62.52,62.62,29972.0
2021-09-13 14:45:00,62.62,62.76,62.55,62.75,27444.0,62.62,62.76,62.55,62.75,27444.0
2021-09-13 14:50:00,62.76,62.76,62.66,62.66,10186.0,62.76,62.76,62.66,62.66,10186.0
2021-09-13 14:55:00,62.65,62.65,62.52,62.55,29981.0,62.65,62.65,62.52,62.55,29981.0
2021-09-13 15:00:00,62.54,62.54,62.47,62.53,36036.0,62.54,62.54,62.47,62.53,36036.0
2021-09-13 15:05:00,62.52,62.64,62.47,62.6,35646.0,62.52,62.64,62.47,62.6,35646.0
2021-09-13 15:10:00,62.6,62.78,62.6,62.71,19560.0,62.6,62.78,62.6,62.71,19560.0
2021-09-13 15:15:00,62.7,62.77,62.68,62.72,24445.0,62.7,62.77,62.68,62.72,24445.0
2021-09-13 15:20:00,62.72,62.75,62.65,62.72,21981.0,62.72,62.75,62.65,62.72,21981.0
2021-09-13 15:25:00,62.72,62.79,62.66,62.79,21537.0,62.72,62.79,62.66,62.79,21537.0
2021-09-13 15:30:00,62.79,62.96,62.75,62.93,64320.0,62.79,62.96,62.75,62.93,64320.0
2021-09-13 15:35:00,62.92,62.94,62.87,62.92,48540.0,62.92,62.94,62.87,62.92,48540.0
2021-09-13 15:40:00,62.92,62.92,62.74,62.84,67223.0,62.92,62.92,62.74,62.84,67223.0
2021-09-13 15:45:00,62.84,62.88,62.74,62.75,88675.0,62.84,62.88,62.74,62.75,88675.0
2021-09-13 15:50:00,62.76,62.87,62.71,62.81,139353.0,62.76,62.87,62.71,62.81,139353.0
2021-09-13 15:55:00,62.82,62.95,62.78,62.9,317559.0,62.82,62.95,62.78,62.9,317559.0
2021-09-14 09:30:00,62.76,62.82,62.32,62.5,74238.0,62.76,62.82,62.32,62.5,74238.0
2021-09-14 09:35:00,62.43,62.56,62.37,62.43,73816.0,62.43,62.56,62.37,62.43,73816.0
2021-09-14 09:40:00,62.43,62.43,61.94,61.97,19220.0,62.43,62.43,61.94,61.97,19220.0
2021-09-14 09:45:00,61.92,62.04,61.76,61.77,33799.0,61.92,62.04,61.76,61.77,33799.0
2021-09-14 09:50:00,61.75,62.1,61.73,61.95,56614.0,61.75,62.1,61.73,61.95,56614.0
2021-09-14 09:55:00,61.95,61.96,61.75,61.79,55647.0,61.95,61.96,61.75,61.79,55647.0
2021-09-14 10:00:00,61.79,61.79,61.36,61.51,69630.0,61.79,61.79,61.36,61.51,69630.0
2021-09-14 10:05:00,61.51,61.7,61.44,61.56,40094.0,61.51,61.7,61.44,61.56,40094.0
2021-09-14 10:10:00,61.52,61.65,61.43,61.63,21034.0,61.52,61.65,61.43,61.63,21034.0
2021-09-14 10:15:00,61.6,61.64,61.52,61.58,8694.0,61.6,61.64,61.52,61.58,8694.0
2021-09-14 10:20:00,61.6,61.61,61.46,61.49,11709.0,61.6,61.61,61.46,61.49,11709.0
2021-09-14 10:25:00,61.47,61.61,61.39,61.61,95313.0,61.47,61.61,61.39,61.61,95313.0
2021-09-14 10:30:00,61.59,61.64,61.55,61.61,17405.0,61.59,61.64,61.55,61.61,17405.0
2021-09-14 10:35:00,61.62,61.62,61.4,61.43,16857.0,61.62,61.62,61.4,61.43,16857.0
2021-09-14 10:40:00,61.43,61.43,61.31,61.36,15323.0,61.43,61.43,61.31,61.36,15323.0
2021-09-14 10:45:00,61.37,61.44,61.35,61.36,28948.0,61.37,61.44,61.35,61.36,28948.0
2021-09-14 10:50:00,61.34,61.34,61.09,61.11,17055.0,61.34,61.34,61.09,61.11,17055.0
2021-09-14 10:55:00,61.12,61.13,60.96,60.98,57245.0,61.12,61.13,60.96,60.98,57245.0
2021-09-14 11:00:00,60.98,61.0,60.9,60.93,24746.0,60.98,61.0,60.9,60.93,24746.0
2021-09-14 11:05:00,60.93,61.22,60.89,61.22,54025.0,60.93,61.22,60.89,61.22,54025.0
2021-09-14 11:10:00,61.19,61.19,61.01,61.11,17769.0,61.19,61.19,61.01,61.11,17769.0
2021-09-14 11:15:00,61.13,61.27,61.1,61.24,14301.0,61.13,61.27,61.1,61.24,14301.0
2021-09-14 11:20:00,61.24,61.28,61.15,61.28,11467.0,61.24,61.28,61.15,61.28,11467.0
2021-09-14 11:25:00,61.26,61.26,61.2,61.21,14015.0,61.26,61.26,61.2,61.21,14015.0
2021-09-14 11:30:00,61.21,61.24,61.06,61.07,13623.0,61.21,61.24,61.06,61.07,13623.0
2021-09-14 11:35:00,61.06,61.06,60.93,60.96,8694.0,61.06,61.06,60.93,60.96,8694.0
2021-09-14 11:40:00,60.96,60.96,60.79,60.89,12310.0,60.96,60.96,60.79,60.89,12310.0
2021-09-14 11:45:00,60.88,60.89,60.8,60.88,20551.0,60.88,60.89,60.8,60.88,20551.0
2021-09-14 11:50:00,60.87,60.94,60.85,60.94,18291.0,60.87,60.94,60.85,60.94,18291.0
2021-09-14 11:55:00,60.95,61.02,60.93,60.99,16386.0,60.95,61.02,60.93,60.99,16386.0
2021-09-14 12:00:00,60.99,61.15,60.99,61.13,25744.0,60.99,61.15,60.99,61.13,25744.0
2021-09-14 12:05:00,61.14,61.16,61.03,61.05,11693.0,61.14,61.16,61.03,61.05,11693.0
2021-09-14 12:10:00,61.05,61.11,61.03,61.07,35847.0,61.05,61.11,61.03,61.07,35847.0
2021-09-14 12:15:00,61.05,61.13,61.04,61.07,13200.0,61.05,61.13,61.04,61.07,13200.0
2021-09-14 12:20:00,61.05,61.12,61.03,61.1,6584.0,61.05,61.12,61.03,61.1,6584.0
2021-09-14 12:25:00,61.1,61.1,61.05,61.05,9107.0,61.1,61.1,61.05,61.05,9107.0
2021-09-14 12:30:00,61.07,61.11,61.03,61.11,11084.0,61.07,61.11,61.03,61.11,11084.0
2021-09-14 12:35:00,61.1,61.15,61.04,61.15,278767.0,61.1,61.15,61.04,61.15,278767.0
2021-09-14 12:40:00,61.15,61.23,61.14,61.15,11876.0,61.15,61.23,61.14,61.15,11876.0
2021-09-14 12:45:00,61.14,61.19,61.08,61.19,12914.0,61.14,61.19,61.08,61.19,12914.0
2021-09-14 12:50:00,61.21,61.22,61.07,61.07,8310.0,61.21,61.22,61.07,61.07,8310.0
2021-09-14 12:55:00,61.06,61.13,61.05,61.11,13640.0,61.06,61.13,61.05,61.11,13640.0
2021-09-14 13:00:00,61.09,61.11,61.03,61.04,16359.0,61.09,61.11,61.03,61.04,16359.0
2021-09-14 13:05:00,61.04,61.11,61.03,61.08,15006.0,61.04,61.11,61.03,61.08,15006.0
2021-09-14 13:10:00,61.07,61.11,61.04,61.08,10955.0,61.07,61.11,61.04,61.08,10955.0
2021-09-14 13:15:00,61.08,61.18,61.07,61.16,8538.0,61.08,61.18,61.07,61.16,8538.0
2021-09-14 13:20:00,61.16,61.16,61.05,61.05,12003.0,61.16,61.16,61.05,61.05,12003.0
2021-09-14 13:25:00,61.05,61.1,61.05,61.06,6658.0,61.05,61.1,61.05,61.06,6658.0
2021-09-14 13:30:00,61.05,61.1,61.04,61.06,8729.0,61.05,61.1,61.04,61.06,8729.0
2021-09-14 13:35:00,61.06,61.09,61.02,61.02,12092.0,61.06,61.09,61.02,61.02,12092.0
2021-09-14 13:40:00,61.02,61.08,61.02,61.06,10020.0,61.02,61.08,61.02,61.06,10020.0
2021-09-14 13:45:00,61.07,61.09,61.03,61.04,10229.0,61.07,61.09,61.03,61.04,10229.0
2021-09-14 13:50:00,61.04,61.06,61.01,61.01,25827.0,61.04,61.06,61.01,61.01,25827.0
2021-09-14 13:55:00,61.02,61.03,60.95,60.98,11162.0,61.02,61.03,60.95,60.98,11162.0
2021-09-14 14:00:00,60.97,60.99,60.94,60.98,9986.0,60.97,60.99,60.94,60.98,9986.0
2021-09-14 14:05:00,60.97,61.02,60.92,60.94,11239.0,60.97,61.02,60.92,60.94,11239.0
2021-09-14 14:10:00,60.93,60.95,60.9,60.93,9386.0,60.93,60.95,60.9,60.93,9386.0
2021-09-14 14:15:00,60.92,61.03,60.92,61.03,12952.0,60.92,61.03,60.92,61.03,12952.0
2021-09-14 14:20:00,61.0,61.03,60.91,60.92,13911.0,61.0,61.03,60.91,60.92,13911.0
2021-09-14 14:25:00,60.91,60.91,60.85,60.88,13569.0,60.91,60.91,60.85,60.88,13569.0
2021-09-14 14:30:00,60.89,60.89,60.75,60.75,17315.0,60.89,60.89,60.75,60.75,17315.0
2021-09-14 14:35:00,60.75,60.79,60.73,60.78,20530.0,60.75,60.79,60.73,60.78,20530.0
2021-09-14 14:40:00,60.79,60.83,60.78,60.81,10334.0,60.79,60.83,60.78,60.81,10334.0
2021-09-14 14:45:00,60.81,60.91,60.77,60.8,25029.0,60.81,60.91,60.77,60.8,25029.0
2021-09-14 14:50:00,60.78,60.85,60.76,60.84,8687.0,60.78,60.85,60.76,60.84,8687.0
2021-09-14 14:55:00,60.84,60.93,60.8,60.92,19125.0,60.84,60.93,60.8,60.92,19125.0
2021-09-14 15:00:00,60.9,60.93,60.88,60.9,25424.0,60.9,60.93,60.88,60.9,25424.0
2021-09-14 15:05:00,60.9,60.92,60.89,60.9,25256.0,60.9,60.92,60.89,60.9,25256.0
2021-09-14 15:10:00,60.89,60.89,60.73,60.74,26942.0,60.89,60.89,60.73,60.74,26942.0
2021-09-14 15:15:00,60.75,60.77,60.7,60.72,13178.0,60.75,60.77,60.7,60.72,13178.0
2021-09-14 15:20:00,60.73,60.75,60.67,60.68,14911.0,60.73,60.75,60.67,60.68,14911.0
2021-09-14 15:25:00,60.68,60.73,60.6,60.6,20966.0,60.68,60.73,60.6,60.6,20966.0
2021-09-14 15:30:00,60.61,60.67,60.58,60.61,48225.0,60.61,60.67,60.58,60.61,48225.0
2021-09-14 15:35:00,60.6,60.74,60.58,60.71,41078.0,60.6,60.74,60.58,60.71,41078.0
2021-09-14 15:40:00,60.71,60.92,60.68,60.91,75272.0,60.71,60.92,60.68,60.91,75272.0
2021-09-14 15:45:00,60.92,60.95,60.82,60.85,81125.0,60.92,60.95,60.82,60.85,81125.0
2021-09-14 15:50:00,60.85,60.86,60.71,60.79,101493.0,60.85,60.86,60.71,60.79,101493.0
2021-09-14 15:55:00,60.8,60.8,60.7,60.8,197677.0,60.8,60.8,60.7,60.8,197677.0
2021-09-15 09:30:00,60.37,60.6,60.17,60.57,43106.0,60.37,60.6,60.17,60.57,43106.0
2021-09-15 09:35:00,60.6,60.87,60.46,60.77,13479.0,60.6,60.87,60.46,60.77,13479.0
2021-09-15 09:40:00,60.83,61.17,60.8,61.17,16761.0,60.83,61.17,60.8,61.17,16761.0
2021-09-15 09:45:00,61.18,61.43,61.15,61.38,22955.0,61.18,61.43,61.15,61.38,22955.0
2021-09-15 09:50:00,61.38,61.73,61.25,61.65,326325.0,61.38,61.73,61.25,61.65,326325.0
2021-09-15 09:55:00,61.65,61.82,61.62,61.76,46036.0,61.65,61.82,61.62,61.76,46036.0
2021-09-15 10:00:00,61.83,61.96,61.83,61.87,11915.0,61.83,61.96,61.83,61.87,11915.0
2021-09-15 10:05:00,61.84,62.01,61.79,61.97,12225.0,61.84,62.01,61.79,61.97,12225.0
2021-09-15 10:10:00,61.95,62.02,61.89,62.0,21908.0,61.95,62.02,61.89,62.0,21908.0
2021-09-15 10:15:00,61.99,61.99,61.77,61.99,18536.0,61.99,61.99,61.77,61.99,18536.0
2021-09-15 10:20:00,62.0,62.03,61.72,61.86,23062.0,62.0,62.03,61.72,61.86,23062.0
2021-09-15 10:25:00,61.86,61.91,61.75,61.75,26007.0,61.86,61.91,61.75,61.75,26007.0
2021-09-15 10:30:00,61.74,61.79,61.68,61.71,20748.0,61.74,61.79,61.68,61.71,20748.0
2021-09-15 10:35:00,61.69,61.74,61.63,61.64,22322.0,61.69,61.74,61.63,61.64,22322.0
2021-09-15 10:40:00,61.63,61.75,61.61,61.68,18128.0,61.63,61.75,61.61,61.68,18128.0
2021-09-15 10:45:00,61.67,61.82,61.65,61.82,56089.0,61.67,61.82,61.65,61.82,56089.0
2021-09-15 10:50:00,61.83,61.93,61.82,61.84,57227.0,61.83,61.93,61.82,61.84,57227.0
2021-09-15 10:55:00,61.84,61.94,61.77,61.81,89349.0,61.84,61.94,61.77,61.81,89349.0
2021-09-15 11:00:00,61.82,61.84,61.71,61.77,9654.0,61.82,61.84,61.71,61.77,9654.0
2021-09-15 11:05:00,61.77,61.92,61.77,61.91,12822.0,61.77,61.92,61.77,61.91,12822.0
2021-09-15 11:10:00,61.92,61.95,61.87,61.89,11735.0,61.92,61.95,61.87,61.89,11735.0
2021-09-15 11:15:00,61.92,61.96,61.8,61.93,13674.0,61.92,61.96,61.8,61.93,13674.0
2021-09-15 11:20:00,61.92,61.92,61.86,61.9,6146.0,61.92,61.92,61.86,61.9,6146.0
2021-09-15 11:25:00,61.9,62.03,61.88,62.03,11060.0,61.9,62.03,61.88,62.03,11060.0
2021-09-15 11:30:00,62.02,62.02,61.94,61.99,15290.0,62.02,62.02,61.94,61.99,15290.0
2021-09-15 11:35:00,62.0,62.05,61.95,61.96,15600.0,62.0,62.05,61.95,61.96,15600.0
2021-09-15 11:40:00,61.95,61.98,61.91,61.96,22289.0,61.95,61.98,61.91,61.96,22289.0
2021-09-15 11:45:00,61.96,61.96,61.81,61.84,6711.0,61.96,61.96,61.81,61.84,6711.0
2021-09-15 11:50:00,61.83,61.86,61.78,61.85,20315.0,61.83,61.86,61.78,61.85,20315.0
2021-09-15 11:55:00,61.87,61.95,61.84,61.95,21474.0,61.87,61.95,61.84,61.95,21474.0
2021-09-15 12:00:00,61.97,62.03,61.94,61.95,11413.0,61.97,62.03,61.94,61.95,11413.0
2021-09-15 12:05:00,61.95,62.02,61.92,61.95,11639.0,61.95,62.02,61.92,61.95,11639.0
2021-09-15 12:10:00,61.95,62.03,61.91,61.92,44456.0,61.95,62.03,61.91,61.92,44456.0
2021-09-15 12:15:00,61.92,61.93,61.82,61.92,17968.0,61.92,61.93,61.82,61.92,17968.0
2021-09-15 12:20:00,61.92,61.94,61.86,61.88,21833.0,61.92,61.94,61.86,61.88,21833.0
2021-09-15 12:25:00,61.87,61.87,61.68,61.71,19789.0,61.87,61.87,61.68,61.71,19789.0
2021-09-15 12:30:00,61.71,61.79,61.67,61.79,32364.0,61.71,61.79,61.67,61.79,32364.0
2021-09-15 12:35:00,61.78,61.82,61.7,61.78,27229.0,61.78,61.82,61.7,61.78,27229.0
2021-09-15 12:40:00,61.78,61.88,61.76,61.87,15050.0,61.78,61.88,61.76,61.87,15050.0
2021-09-15 12:45:00,61.87,61.87,61.73,61.77,27301.0,61.87,61.87,61.73,61.77,27301.0
2021-09-15 12:50:00,61.76,61.84,61.75,61.82,13987.0,61.76,61.84,61.75,61.82,13987.0
2021-09-15 12:55:00,61.8,61.82,61.75,61.76,13621.0,61.8,61.82,61.75,61.76,13621.0
2021-09-15 13:00:00,61.76,61.77,61.73,61.75,11107.0,61.76,61.77,61.73,61.75,11107.0
2021-09-15 13:05:00,61.76,61.83,61.75,61.83,13269.0,61.76,61.83,61.75,61.83,13269.0
2021-09-15 13:10:00,61.83,61.87,61.83,61.86,11810.0,61.83,61.87,61.83,61.86,11810.0
2021-09-15 13:15:00,61.86,61.92,61.83,61.83,12149.0,61.86,61.92,61.83,61.83,12149.0
2021-09-15 13:20:00,61.83,61.93,61.78,61.93,95815.0,61.83,61.93,61.78,61.93,95815.0
2021-09-15 13:25:00,61.98,62.09,61.98,62.05,18054.0,61.98,62.09,61.98,62.05,18054.0
2021-09-15 13:30:00,62.05,62.08,62.01,62.05,12457.0,62.05,62.08,62.01,62.05,12457.0
2021-09-15 13:35:00,62.04,62.14,61.99,62.12,28378.0,62.04,62.14,61.99,62.12,28378.0
2021-09-15 13:40:00,62.13,62.2,62.11,62.13,7722.0,62.13,62.2,62.11,62.13,7722.0
2021-09-15 13:45:00,62.13,62.17,62.07,62.09,8595.0,62.13,62.17,62.07,62.09,8595.0
2021-09-15 13:50:00,62.09,62.16,62.08,62.09,30355.0,62.09,62.16,62.08,62.09,30355.0
2021-09-15 13:55:00,62.07,62.07,61.97,62.0,25141.0,62.07,62.07,61.97,62.0,25141.0
2021-09-15 14:00:00,62.0,62.04,61.98,62.01,16260.0,62.0,62.04,61.98,62.01,16260.0
2021-09-15 14:05:00,62.01,62.07,62.0,62.04,9952.0,62.01,62.07,62.0,62.04,9952.0
2021-09-15 14:10:00,62.04,62.04,61.94,61.97,11196.0,62.04,62.04,61.94,61.97,11196.0
2021-09-15 14:15:00,61.96,61.97,61.9,61.92,8835.0,61.96,61.97,61.9,61.92,8835.0
2021-09-15 14:20:00,61.91,61.95,61.88,61.9,10713.0,61.91,61.95,61.88,61.9,10713.0
2021-09-15 14:25:00,61.9,61.95,61.87,61.88,8309.0,61.9,61.95,61.87,61.88,8309.0
2021-09-15 14:30:00,61.89,61.91,61.87,61.89,12428.0,61.89,61.91,61.87,61.89,12428.0
2021-09-15 14:35:00,61.89,61.97,61.88,61.97,23728.0,61.89,61.97,61.88,61.97,23728.0
2021-09-15 14:40:00,61.95,62.0,61.81,61.81,48699.0,61.95,62.0,61.81,61.81,48699.0
2021-09-15 14:45:00,61.81,61.83,61.69,61.73,18237.0,61.81,61.83,61.69,61.73,18237.0
2021-09-15 14:50:00,61.71,61.74,61.68,61.69,10955.0,61.71,61.74,61.68,61.69,10955.0
2021-09-15 14:55:00,61.7,61.73,61.62,61.63,12835.0,61.7,61.73,61.62,61.63,12835.0
2021-09-15 15:00:00,61.64,61.74,61.61,61.73,16879.0,61.64,61.74,61.61,61.73,16879.0
2021-09-15 15:05:00,61.74,61.78,61.71,61.72,16169.0,61.74,61.78,61.71,61.72,16169.0
2021-09-15 15:10:00,61.72,61.76,61.7,61.75,33484.0,61.72,61.76,61.7,61.75,33484.0
2021-09-15 15:15:00,61.76,61.85,61.74,61.85,29234.0,61.76,61.85,61.74,61.85,29234.0
2021-09-15 15:20:00,61.85,61.85,61.79,61.83,29183.0,61.85,61.85,61.79,61.83,29183.0
2021-09-15 15:25:00,61.83,61.86,61.79,61.8,27118.0,61.83,61.86,61.79,61.8,27118.0
2021-09-15 15:30:00,61.8,61.87,61.76,61.76,50174.0,61.8,61.87,61.76,61.76,50174.0
2021-09-15 15:35:00,61.76,61.92,61.75,61.91,61296.0,61.76,61.92,61.75,61.91,61296.0
2021-09-15 15:40:00,61.91,61.96,61.89,61.9,74879.0,61.91,61.96,61.89,61.9,74879.0
2021-09-15 15:45:00,61.9,61.95,61.74,61.74,102277.0,61.9,61.95,61.74,61.74,102277.0
2021-09-15 15:50:00,61.74,61.81,61.69,61.77,162002.0,61.74,61.81,61.69,61.77,162002.0
2021-09-15 15:55:00,61.76,61.78,61.59,61.65,314156.0,61.76,61.78,61.59,61.65,314156.0
2021-09-16 09:30:00,61.93,62.55,61.6,62.39,49047.0,61.93,62.55,61.6,62.39,49047.0
2021-09-16 09:35:00,62.46,62.5,62.03,62.03,25082.0,62.46,62.5,62.03,62.03,25082.0
2021-09-16 09:40:00,62.11,62.33,62.1,62.12,13356.0,62.11,62.33,62.1,62.12,13356.0
2021-09-16 09:45:00,62.12,62.13,61.71,61.91,15671.0,62.12,62.13,61.71,61.91,15671.0
2021-09-16 09:50:00,61.9,61.9,61.77,61.79,14032.0,61.9,61.9,61.77,61.79,14032.0
2021-09-16 09:55:00,61.81,61.88,61.6,61.63,11455.0,61.81,61.88,61.6,61.63,11455.0
2021-09-16 10:00:00,61.63,61.65,61.5,61.5,11780.0,61.63,61.65,61.5,61.5,11780.0
2021-09-16 10:05:00,61.49,61.59,61.46,61.53,14966.0,61.49,61.59,61.46,61.53,14966.0
2021-09-16 10:10:00,61.53,61.56,61.45,61.45,6726.0,61.53,61.56,61.45,61.45,6726.0
2021-09-16 10:15:00,61.45,61.49,61.33,61.34,10815.0,61.45,61.49,61.33,61.34,10815.0
2021-09-16 10:20:00,61.38,61.41,61.16,61.18,10335.0,61.38,61.41,61.16,61.18,10335.0
2021-09-16 10:25:00,61.16,61.31,61.16,61.25,14580.0,61.16,61.31,61.16,61.25,14580.0
2021-09-16 10:30:00,61.28,61.4,61.2,61.38,9769.0,61.28,61.4,61.2,61.38,9769.0
2021-09-16 10:35:00,61.37,61.48,61.3,61.45,19364.0,61.37,61.48,61.3,61.45,19364.0
2021-09-16 10:40:00,61.43,61.43,61.28,61.33,10899.0,61.43,61.43,61.28,61.33,10899.0
2021-09-16 10:45:00,61.34,61.34,61.24,61.26,11311.0,61.34,61.34,61.24,61.26,11311.0
2021-09-16 10:50:00,61.25,61.34,61.18,61.18,22087.0,61.25,61.34,61.18,61.18,22087.0
2021-09-16 10:55:00,61.14,61.35,61.11,61.31,26733.0,61.14,61.35,61.11,61.31,26733.0
2021-09-16 11:00:00,61.31,61.39,61.29,61.32,23970.0,61.31,61.39,61.29,61.32,23970.0
2021-09-16 11:05:00,61.33,61.38,61.32,61.37,25408.0,61.33,61.38,61.32,61.37,25408.0
2021-09-16 11:10:00,61.34,61.41,61.3,61.41,12785.0,61.34,61.41,61.3,61.41,12785.0
2021-09-16 11:15:00,61.39,61.46,61.34,61.43,11857.0,61.39,61.46,61.34,61.43,11857.0
2021-09-16 11:20:00,61.43,61.48,61.39,61.46,6562.0,61.43,61.48,61.39,61.46,6562.0
2021-09-16 11:25:00,61.46,61.48,61.43,61.46,10779.0,61.46,61.48,61.43,61.46,10779.0
2021-09-16 11:30:00,61.47,61.5,61.42,61.44,7747.0,61.47,61.5,61.42,61.44,7747.0
2021-09-16 11:35:00,61.42,61.44,61.38,61.44,6506.0,61.42,61.44,61.38,61.44,6506.0
2021-09-16 11:40:00,61.44,61.44,61.39,61.42,11926.0,61.44,61.44,61.39,61.42,11926.0
2021-09-16 11:45:00,61.4,61.4,61.32,61.35,6223.0,61.4,61.4,61.32,61.35,6223.0
2021-09-16 11:50:00,61.34,61.4,61.31,61.39,5731.0,61.34,61.4,61.31,61.39,5731.0
2021-09-16 11:55:00,61.37,61.43,61.34,61.43,15221.0,61.37,61.43,61.34,61.43,15221.0
2021-09-16 12:00:00,61.42,61.43,61.33,61.33,6252.0,61.42,61.43,61.33,61.33,6252.0
2021-09-16 12:05:00,61.35,61.45,61.34,61.41,11111.0,61.35,61.45,61.34,61.41,11111.0
2021-09-16 12:10:00,61.38,61.41,61.33,61.38,5311.0,61.38,61.41,61.33,61.38,5311.0
2021-09-16 12:15:00,61.37,61.42,61.36,61.41,6055.0,61.37,61.42,61.36,61.41,6055.0
2021-09-16 12:20:00,61.43,61.44,61.37,61.41,6396.0,61.43,61.44,61.37,61.41,6396.0
2021-09-16 12:25:00,61.41,61.41,61.3,61.3,9946.0,61.41,61.41,61.3,61.3,9946.0
2021-09-16 12:30:00,61.31,61.37,61.31,61.34,6871.0,61.31,61.37,61.31,61.34,6871.0
2021-09-16 12:35:00,61.35,61.42,61.35,61.41,8964.0,61.35,61.42,61.35,61.41,8964.0
2021-09-16 12:40:00,61.42,61.46,61.39,61.44,4345.0,61.42,61.46,61.39,61.44,4345.0
2021-09-16 12:45:00,61.43,61.43,61.39,61.43,8192.0,61.43,61.43,61.39,61.43,8192.0
2021-09-16 12:50:00,61.43,61.46,61.35,61.35,6790.0,61.43,61.46,61.35,61.35,6790.0
2021-09-16 12:55:00,61.34,61.38,61.33,61.35,5112.0,61.34,61.38,61.33,61.35,5112.0
2021-09-16 13:00:00,61.34,61.39,61.32,61.37,12200.0,61.34,61.39,61.32,61.37,12200.0
2021-09-16 13:05:00,61.38,61.39,61.35,61.38,7627.0,61.38,61.39,61.35,61.38,7627.0
2021-09-16 13:10:00,61.38,61.38,61.36,61.38,8912.0,61.38,61.38,61.36,61.38,8912.0
2021-09-16 13:15:00,61.38,61.42,61.37,61.42,6939.0,61.38,61.42,61.37,61.42,6939.0
2021-09-16 13:20:00,61.41,61.42,61.36,61.36,7187.0,61.41,61.42,61.36,61.36,7187.0
2021-09-16 13:25:00,61.36,61.42,61.35,61.42,6490.0,61.36,61.42,61.35,61.42,6490.0
2021-09-16 13:30:00,61.41,61.41,61.27,61.31,6850.0,61.41,61.41,61.27,61.31,6850.0
2021-09-16 13:35:00,61.32,61.37,61.32,61.37,9678.0,61.32,61.37,61.32,61.37,9678.0
2021-09-16 13:40:00,61.37,61.38,61.31,61.36,6154.0,61.37,61.38,61.31,61.36,6154.0
2021-09-16 13:45:00,61.36,61.39,61.35,61.38,9203.0,61.36,61.39,61.35,61.38,9203.0
2021-09-16 13:50:00,61.37,61.53,61.37,61.53,7224.0,61.37,61.53,61.37,61.53,7224.0
2021-09-16 13:55:00,61.52,61.6,61.5,61.59,17511.0,61.52,61.6,61.5,61.59,17511.0
2021-09-16 14:00:00,61.6,61.6,61.46,61.46,8014.0,61.6,61.6,61.46,61.46,8014.0
2021-09-16 14:05:00,61.48,61.51,61.46,61.49,10090.0,61.48,61.51,61.46,61.49,10090.0
2021-09-16 14:10:00,61.5,61.57,61.49,61.54,17832.0,61.5,61.57,61.49,61.54,17832.0
2021-09-16 14:15:00,61.53,61.55,61.51,61.52,4116.0,61.53,61.55,61.51,61.52,4116.0
2021-09-16 14:20:00,61.52,61.52,61.48,61.51,8488.0,61.52,61.52,61.48,61.51,8488.0
2021-09-16 14:25:00,61.5,61.53,61.49,61.5,12730.0,61.5,61.53,61.49,61.5,12730.0
2021-09-16 14:30:00,61.5,61.51,61.43,61.51,9087.0,61.5,61.51,61.43,61.51,9087.0
2021-09-16 14:35:00,61.51,61.54,61.48,61.5,10124.0,61.51,61.54,61.48,61.5,10124.0
2021-09-16 14:40:00,61.51,61.58,61.51,61.57,8365.0,61.51,61.58,61.51,61.57,8365.0
2021-09-16 14:45:00,61.57,61.63,61.57,61.61,5516.0,61.57,61.63,61.57,61.61,5516.0
2021-09-16 14:50:00,61.62,61.64,61.57,61.6,15716.0,61.62,61.64,61.57,61.6,15716.0
2021-09-16 14:55:00,61.62,61.7,61.62,61.7,9516.0,61.62,61.7,61.62,61.7,9516.0
2021-09-16 15:00:00,61.7,61.71,61.62,61.67,13424.0,61.7,61.71,61.62,61.67,13424.0
2021-09-16 15:05:00,61.68,61.82,61.67,61.79,17050.0,61.68,61.82,61.67,61.79,17050.0
2021-09-16 15:10:00,61.78,61.8,61.65,61.66,18137.0,61.78,61.8,61.65,61.66,18137.0
2021-09-16 15:15:00,61.66,61.76,61.65,61.76,12626.0,61.66,61.76,61.65,61.76,12626.0
2021-09-16 15:20:00,61.77,61.8,61.72,61.73,10634.0,61.77,61.8,61.72,61.73,10634.0
2021-09-16 15:25:00,61.71,61.77,61.64,61.64,7953.0,61.71,61.77,61.64,61.64,7953.0
2021-09-16 15:30:00,61.65,61.76,61.63,61.72,19687.0,61.65,61.76,61.63,61.72,19687.0
2021-09-16 15:35:00,61.72,61.8,61.71,61.8,24672.0,61.72,61.8,61.71,61.8,24672.0
2021-09-16 15:40:00,61.8,61.86,61.79,61.81,31047.0,61.8,61.86,61.79,61.81,31047.0
2021-09-16 15:45:00,61.82,61.83,61.64,61.65,27126.0,61.82,61.83,61.64,61.65,27126.0
2021-09-16 15:50:00,61.65,61.78,61.64,61.76,58356.0,61.65,61.78,61.64,61.76,58356.0
2021-09-16 15:55:00,61.76,61.76,61.59,61.62,156780.0,61.76,61.76,61.59,61.62,156780.0
2021-09-17 09:30:00,61.57,62.2,61.57,62.01,416910.0,61.57,62.2,61.57,62.01,416910.0
2021-09-17 09:35:00,61.9,62.61,61.9,62.6,55474.0,61.9,62.61,61.9,62.6,55474.0
2021-09-17 09:40:00,62.61,62.68,62.26,62.26,34484.0,62.61,62.68,62.26,62.26,34484.0
2021-09-17 09:45:00,62.25,62.28,61.87,61.92,90796.0,62.25,62.28,61.87,61.92,90796.0
2021-09-17 09:50:00,62.0,62.02,61.79,61.98,14262.0,62.0,62.02,61.79,61.98,14262.0
2021-09-17 09:55:00,61.98,61.99,61.5,61.77,17879.0,61.98,61.99,61.5,61.77,17879.0
2021-09-17 10:00:00,61.79,61.88,61.69,61.84,7938.0,61.79,61.88,61.69,61.84,7938.0
2021-09-17 10:05:00,61.8,61.87,61.73,61.84,4834.0,61.8,61.87,61.73,61.84,4834.0
2021-09-17 10:10:00,61.83,61.92,61.81,61.88,6094.0,61.83,61.92,61.81,61.88,6094.0
2021-09-17 10:15:00,61.82,61.85,61.69,61.83,77370.0,61.82,61.85,61.69,61.83,77370.0
2021-09-17 10:20:00,61.84,61.86,61.75,61.79,74774.0,61.84,61.86,61.75,61.79,74774.0
2021-09-17 10:25:00,61.78,62.91,61.75,62.52,317001.0,61.78,62.91,61.75,62.52,317001.0
2021-09-17 10:30:00,62.56,62.81,62.5,62.65,319653.0,62.56,62.81,62.5,62.65,319653.0
2021-09-17 10:35:00,62.68,63.34,62.66,63.05,427423.0,62.68,63.34,62.66,63.05,427423.0
2021-09-17 10:40:00,63.04,63.14,62.77,62.8,73681.0,63.04,63.14,62.77,62.8,73681.0
2021-09-17 10:45:00,62.8,63.03,62.63,62.97,62292.0,62.8,63.03,62.63,62.97,62292.0
2021-09-17 10:50:00,62.97,63.76,62.92,63.56,249839.0,62.97,63.76,62.92,63.56,249839.0
2021-09-17 10:55:00,63.55,63.62,63.27,63.51,124895.0,63.55,63.62,63.27,63.51,124895.0
2021-09-17 11:00:00,63.51,63.82,63.3,63.75,261953.0,63.51,63.82,63.3,63.75,261953.0
2021-09-17 11:05:00,63.74,63.89,63.53,63.74,218777.0,63.74,63.89,63.53,63.74,218777.0
2021-09-17 11:10:00,63.73,64.29,63.66,64.28,229534.0,63.73,64.29,63.66,64.28,229534.0
2021-09-17 11:15:00,64.26,64.33,63.88,63.91,283768.0,64.26,64.33,63.88,63.91,283768.0
2021-09-17 11:20:00,63.94,64.36,63.94,64.36,188944.0,63.94,64.36,63.94,64.36,188944.0
2021-09-17 11:25:00,64.35,64.41,63.96,64.09,108138.0,64.35,64.41,63.96,64.09,108138.0
2021-09-17 11:30:00,64.09,64.21,63.87,64.12,69396.0,64.09,64.21,63.87,64.12,69396.0
2021-09-17 11:35:00,64.14,64.22,64.0,64.05,59104.0,64.14,64.22,64.0,64.05,59104.0
2021-09-17 11:40:00,64.05,64.13,63.89,64.01,98328.0,64.05,64.13,63.89,64.01,98328.0
2021-09-17 11:45:00,64.01,64.05,63.92,64.01,40029.0,64.01,64.05,63.92,64.01,40029.0
2021-09-17 11:50:00,64.01,64.1,63.95,64.04,45977.0,64.01,64.1,63.95,64.04,45977.0
2021-09-17 11:55:00,64.03,64.09,63.98,63.99,45872.0,64.03,64.09,63.98,63.99,45872.0
2021-09-17 12:00:00,63.99,64.03,63.82,63.88,51675.0,63.99,64.03,63.82,63.88,51675.0
2021-09-17 12:05:00,63.89,63.9,63.66,63.75,31818.0,63.89,63.9,63.66,63.75,31818.0
2021-09-17 12:10:00,63.75,63.9,63.75,63.8,20137.0,63.75,63.9,63.75,63.8,20137.0
2021-09-17 12:15:00,63.8,63.92,63.79,63.84,58887.0,63.8,63.92,63.79,63.84,58887.0
2021-09-17 12:20:00,63.83,63.87,63.79,63.82,9777.0,63.83,63.87,63.79,63.82,9777.0
2021-09-17 12:25:00,63.82,63.85,63.74,63.83,15415.0,63.82,63.85,63.74,63.83,15415.0
2021-09-17 12:30:00,63.83,63.94,63.8,63.94,45548.0,63.83,63.94,63.8,63.94,45548.0
2021-09-17 12:35:00,63.92,64.09,63.91,64.01,16922.0,63.92,64.09,63.91,64.01,16922.0
2021-09-17 12:40:00,64.0,64.12,63.97,63.99,50045.0,64.0,64.12,63.97,63.99,50045.0
2021-09-17 12:45:00,64.0,64.07,63.97,63.99,11315.0,64.0,64.07,63.97,63.99,11315.0
2021-09-17 12:50:00,63.99,64.04,63.77,63.97,59176.0,63.99,64.04,63.77,63.97,59176.0
2021-09-17 12:55:00,63.95,64.0,63.79,63.92,52983.0,63.95,64.0,63.79,63.92,52983.0
2021-09-17 13:00:00,63.91,64.0,63.9,63.95,20353.0,63.91,64.0,63.9,63.95,20353.0
2021-09-17 13:05:00,63.94,64.01,63.87,63.98,25166.0,63.94,64.01,63.87,63.98,25166.0
2021-09-17 13:10:00,63.97,64.0,63.92,64.0,25109.0,63.97,64.0,63.92,64.0,25109.0
2021-09-17 13:15:00,63.99,64.09,63.99,64.06,31414.0,63.99,64.09,63.99,64.06,31414.0
2021-09-17 13:20:00,64.07,64.1,63.95,64.01,96966.0,64.07,64.1,63.95,64.01,96966.0
2021-09-17 13:25:00,63.99,64.35,63.99,64.34,41025.0,63.99,64.35,63.99,64.34,41025.0
2021-09-17 13:30:00,64.31,64.35,64.17,64.35,114841.0,64.31,64.35,64.17,64.35,114841.0
2021-09-17 13:35:00,64.35,64.51,64.31,64.47,48436.0,64.35,64.51,64.31,64.47,48436.0
2021-09-17 13:40:00,64.48,64.62,64.32,64.59,133855.0,64.48,64.62,64.32,64.59,133855.0
2021-09-17 13:45:00,64.59,64.67,64.46,64.64,165473.0,64.59,64.67,64.46,64.64,165473.0
2021-09-17 13:50:00,64.65,64.66,64.11,64.12,201145.0,64.65,64.66,64.11,64.12,201145.0
2021-09-17 13:55:00,64.12,64.32,64.11,64.3,25139.0,64.12,64.32,64.11,64.3,25139.0
2021-09-17 14:00:00,64.3,64.51,64.29,64.47,38647.0,64.3,64.51,64.29,64.47,38647.0
2021-09-17 14:05:00,64.48,64.59,64.48,64.56,22624.0,64.48,64.59,64.48,64.56,22624.0
2021-09-17 14:10:00,64.57,64.62,64.47,64.48,47520.0,64.57,64.62,64.47,64.48,47520.0
2021-09-17 14:15:00,64.45,64.56,64.39,64.51,62095.0,64.45,64.56,64.39,64.51,62095.0
2021-09-17 14:20:00,64.55,64.7,64.5,64.62,42719.0,64.55,64.7,64.5,64.62,42719.0
2021-09-17 14:25:00,64.62,64.72,64.58,64.66,48411.0,64.62,64.72,64.58,64.66,48411.0
2021-09-17 14:30:00,64.66,64.72,64.58,64.66,82229.0,64.66,64.72,64.58,64.66,82229.0
2021-09-17 14:35:00,64.63,65.05,64.5,64.95,366603.0,64.63,65.05,64.5,64.95,366603.0
2021-09-17 14:40:00,64.97,64.97,64.39,64.45,257128.0,64.97,64.97,64.39,64.45,257128.0
2021-09-17 14:45:00,64.44,64.54,64.29,64.34,244973.0,64.44,64.54,64.29,64.34,244973.0
2021-09-17 14:50:00,64.34,64.71,64.32,64.44,392998.0,64.34,64.71,64.32,64.44,392998.0
2021-09-17 14:55:00,64.48,64.57,64.28,64.42,51141.0,64.48,64.57,64.28,64.42,51141.0
2021-09-17 15:00:00,64.43,64.58,64.41,64.57,51842.0,64.43,64.58,64.41,64.57,51842.0
2021-09-17 15:05:00,64.56,64.73,64.56,64.68,39088.0,64.56,64.73,64.56,64.68,39088.0
2021-09-17 15:10:00,64.67,64.92,64.25,64.25,331183.0,64.67,64.92,64.25,64.25,331183.0
2021-09-17 15:15:00,64.24,64.32,64.16,64.16,32781.0,64.24,64.32,64.16,64.16,32781.0
2021-09-17 15:20:00,64.16,64.19,63.96,64.13,58075.0,64.16,64.19,63.96,64.13,58075.0
2021-09-17 15:25:00,64.11,64.14,63.99,64.06,68447.0,64.11,64.14,63.99,64.06,68447.0
2021-09-17 15:30:00,64.05,64.09,63.69,63.72,50236.0,64.05,64.09,63.69,63.72,50236.0
2021-09-17 15:35:00,63.73,64.19,63.72,64.17,95658.0,63.73,64.19,63.72,64.17,95658.0
2021-09-17 15:40:00,64.16,64.56,64.16,64.5,188797.0,64.16,64.56,64.16,64.5,188797.0
2021-09-17 15:45:00,64.49,64.67,64.37,64.52,190658.0,64.49,64.67,64.37,64.52,190658.0
2021-09-17 15:50:00,64.53,64.92,64.46,64.89,270417.0,64.53,64.92,64.46,64.89,270417.0
2021-09-17 15:55:00,64.89,64.98,64.63,64.65,564149.0,64.89,64.98,64.63,64.65,564149.0
2021-09-20 09:30:00,64.04,64.21,63.59,63.73,92087.0,64.04,64.21,63.59,63.73,92087.0
2021-09-20 09:35:00,63.75,63.75,63.47,63.73,106299.0,63.75,63.75,63.47,63.73,106299.0
2021-09-20 09:40:00,63.71,64.25,63.62,64.06,36664.0,63.71,64.25,63.62,64.06,36664.0
2021-09-20 09:45:00,64.04,64.2,63.98,63.98,51671.0,64.04,64.2,63.98,63.98,51671.0
2021-09-20 09:50:00,64.02,64.03,63.76,63.98,24300.0,64.02,64.03,63.76,63.98,24300.0
2021-09-20 09:55:00,63.97,64.39,63.96,64.26,39445.0,63.97,64.39,63.96,64.26,39445.0
2021-09-20 10:00:00,64.25,64.27,63.81,63.99,77015.0,64.25,64.27,63.81,63.99,77015.0
2021-09-20 10:05:00,64.02,64.51,63.98,64.34,45288.0,64.02,64.51,63.98,64.34,45288.0
2021-09-20 10:10:00,64.34,64.39,64.11,64.2,38783.0,64.34,64.39,64.11,64.2,38783.0
2021-09-20 10:15:00,64.22,64.23,64.1,64.17,32979.0,64.22,64.23,64.1,64.17,32979.0
2021-09-20 10:20:00,64.16,64.5,64.11,64.4,83203.0,64.16,64.5,64.11,64.4,83203.0
2021-09-20 10:25:00,64.39,64.52,64.23,64.34,35382.0,64.39,64.52,64.23,64.34,35382.0
2021-09-20 10:30:00,64.36,64.44,64.21,64.27,24400.0,64.36,64.44,64.21,64.27,24400.0
2021-09-20 10:35:00,64.28,64.55,64.23,64.47,34938.0,64.28,64.55,64.23,64.47,34938.0
2021-09-20 10:40:00,64.48,64.56,64.39,64.49,43328.0,64.48,64.56,64.39,64.49,43328.0
2021-09-20 10:45:00,64.5,64.55,64.31,64.5,36456.0,64.5,64.55,64.31,64.5,36456.0
2021-09-20 10:50:00,64.51,64.66,64.36,64.65,38583.0,64.51,64.66,64.36,64.65,38583.0
2021-09-20 10:55:00,64.64,64.8,64.64,64.74,39927.0,64.64,64.8,64.64,64.74,39927.0
2021-09-20 11:00:00,64.74,64.74,64.37,64.54,26824.0,64.74,64.74,64.37,64.54,26824.0
2021-09-20 11:05:00,64.5,64.8,64.48,64.8,26249.0,64.5,64.8,64.48,64.8,26249.0
2021-09-20 11:10:00,64.76,64.91,64.75,64.89,37109.0,64.76,64.91,64.75,64.89,37109.0
2021-09-20 11:15:00,64.88,64.91,64.59,64.65,28711.0,64.88,64.91,64.59,64.65,28711.0
2021-09-20 11:20:00,64.64,64.74,64.61,64.61,19739.0,64.64,64.74,64.61,64.61,19739.0
2021-09-20 11:25:00,64.62,64.65,64.52,64.61,16025.0,64.62,64.65,64.52,64.61,16025.0
2021-09-20 11:30:00,64.6,64.67,64.51,64.59,38843.0,64.6,64.67,64.51,64.59,38843.0
2021-09-20 11:35:00,64.57,64.58,64.44,64.45,50875.0,64.57,64.58,64.44,64.45,50875.0
2021-09-20 11:40:00,64.43,64.52,64.36,64.52,21459.0,64.43,64.52,64.36,64.52,21459.0
2021-09-20 11:45:00,64.52,64.55,64.47,64.53,15078.0,64.52,64.55,64.47,64.53,15078.0
2021-09-20 11:50:00,64.53,64.53,64.47,64.53,20594.0,64.53,64.53,64.47,64.53,20594.0
2021-09-20 11:55:00,64.53,64.62,64.52,64.58,16193.0,64.53,64.62,64.52,64.58,16193.0
2021-09-20 12:00:00,64.58,64.6,64.55,64.56,14767.0,64.58,64.6,64.55,64.56,14767.0
2021-09-20 12:05:00,64.56,64.58,64.41,64.47,18149.0,64.56,64.58,64.41,64.47,18149.0
2021-09-20 12:10:00,64.46,64.61,64.43,64.6,14330.0,64.46,64.61,64.43,64.6,14330.0
2021-09-20 12:15:00,64.6,64.64,64.56,64.56,15274.0,64.6,64.64,64.56,64.56,15274.0
2021-09-20 12:20:00,64.56,64.56,64.47,64.51,12305.0,64.56,64.56,64.47,64.51,12305.0
2021-09-20 12:25:00,64.52,64.6,64.51,64.59,15560.0,64.52,64.6,64.51,64.59,15560.0
2021-09-20 12:30:00,64.59,64.66,64.59,64.61,23757.0,64.59,64.66,64.59,64.61,23757.0
2021-09-20 12:35:00,64.61,64.69,64.6,64.66,26454.0,64.61,64.69,64.6,64.66,26454.0
2021-09-20 12:40:00,64.67,64.68,64.54,64.59,31245.0,64.67,64.68,64.54,64.59,31245.0
2021-09-20 12:45:00,64.59,64.63,64.57,64.59,16204.0,64.59,64.63,64.57,64.59,16204.0
2021-09-20 12:50:00,64.59,64.59,64.52,64.53,20536.0,64.59,64.59,64.52,64.53,20536.0
2021-09-20 12:55:00,64.53,64.54,64.41,64.44,16425.0,64.53,64.54,64.41,64.44,16425.0
2021-09-20 13:00:00,64.43,64.46,64.36,64.36,23171.0,64.43,64.46,64.36,64.36,23171.0
2021-09-20 13:05:00,64.36,64.37,64.2,64.24,21505.0,64.36,64.37,64.2,64.24,21505.0
2021-09-20 13:10:00,64.23,64.39,64.2,64.38,29861.0,64.23,64.39,64.2,64.38,29861.0
2021-09-20 13:15:00,64.38,64.42,64.33,64.4,16461.0,64.38,64.42,64.33,64.4,16461.0
2021-09-20 13:20:00,64.4,64.55,64.39,64.53,19452.0,64.4,64.55,64.39,64.53,19452.0
2021-09-20 13:25:00,64.54,64.63,64.54,64.59,20420.0,64.54,64.63,64.54,64.59,20420.0
2021-09-20 13:30:00,64.58,64.58,64.38,64.38,13047.0,64.58,64.58,64.38,64.38,13047.0
2021-09-20 13:35:00,64.38,64.42,64.33,64.4,29005.0,64.38,64.42,64.33,64.4,29005.0
2021-09-20 13:40:00,64.41,64.5,64.33,64.35,34670.0,64.41,64.5,64.33,64.35,34670.0
2021-09-20 13:45:00,64.35,64.45,64.33,64.44,19722.0,64.35,64.45,64.33,64.44,19722.0
2021-09-20 13:50:00,64.43,64.44,64.35,64.35,19999.0,64.43,64.44,64.35,64.35,19999.0
2021-09-20 13:55:00,64.37,64.41,64.33,64.37,20161.0,64.37,64.41,64.33,64.37,20161.0
2021-09-20 14:00:00,64.36,64.41,64.28,64.38,16868.0,64.36,64.41,64.28,64.38,16868.0
2021-09-20 14:05:00,64.36,64.38,64.17,64.17,13579.0,64.36,64.38,64.17,64.17,13579.0
2021-09-20 14:10:00,64.16,64.17,64.1,64.11,21258.0,64.16,64.17,64.1,64.11,21258.0
2021-09-20 14:15:00,64.11,64.27,64.05,64.26,49129.0,64.11,64.27,64.05,64.26,49129.0
2021-09-20 14:20:00,64.24,64.33,64.24,64.25,30718.0,64.24,64.33,64.24,64.25,30718.0
2021-09-20 14:25:00,64.25,64.4,64.24,64.32,36849.0,64.25,64.4,64.24,64.32,36849.0
2021-09-20 14:30:00,64.31,64.32,64.2,64.23,19529.0,64.31,64.32,64.2,64.23,19529.0
2021-09-20 14:35:00,64.23,64.23,64.05,64.22,24452.0,64.23,64.23,64.05,64.22,24452.0
2021-09-20 14:40:00,64.23,64.41,64.18,64.19,53165.0,64.23,64.41,64.18,64.19,53165.0
2021-09-20 14:45:00,64.19,64.24,64.08,64.1,21753.0,64.19,64.24,64.08,64.1,21753.0
2021-09-20 14:50:00,64.11,64.27,64.11,64.11,40456.0,64.11,64.27,64.11,64.11,40456.0
2021-09-20 14:55:00,64.11,64.33,64.04,64.26,63390.0,64.11,64.33,64.04,64.26,63390.0
2021-09-20 15:00:00,64.24,64.33,64.18,64.26,35298.0,64.24,64.33,64.18,64.26,35298.0
2021-09-20 15:05:00,64.25,64.29,64.17,64.22,27448.0,64.25,64.29,64.17,64.22,27448.0
2021-09-20 15:10:00,64.23,64.26,64.08,64.09,33800.0,64.23,64.26,64.08,64.09,33800.0
2021-09-20 15:15:00,64.11,64.16,63.98,64.06,32153.0,64.11,64.16,63.98,64.06,32153.0
2021-09-20 15:20:00,64.07,64.2,64.06,64.2,27680.0,64.07,64.2,64.06,64.2,27680.0
2021-09-20 15:25:00,64.2,64.29,64.17,64.27,28969.0,64.2,64.29,64.17,64.27,28969.0
2021-09-20 15:30:00,64.28,64.41,64.27,64.34,70663.0,64.28,64.41,64.27,64.34,70663.0
2021-09-20 15:35:00,64.34,64.38,64.32,64.34,45447.0,64.34,64.38,64.32,64.34,45447.0
2021-09-20 15:40:00,64.33,64.4,64.3,64.3,54260.0,64.33,64.4,64.3,64.3,54260.0
2021-09-20 15:45:00,64.32,64.43,64.3,64.33,63249.0,64.32,64.43,64.3,64.33,63249.0
2021-09-20 15:50:00,64.34,64.42,64.23,64.34,140150.0,64.34,64.42,64.23,64.34,140150.0
2021-09-20 15:55:00,64.34,64.49,64.32,64.34,298532.0,64.34,64.49,64.32,64.34,298532.0
2021-09-21 09:30:00,64.53,64.59,64.11,64.43,95771.0,64.53,64.59,64.11,64.43,95771.0
2021-09-21 09:35:00,64.31,64.9,64.25,64.72,18367.0,64.31,64.9,64.25,64.72,18367.0
2021-09-21 09:40:00,64.73,64.8,64.53,64.62,16994.0,64.73,64.8,64.53,64.62,16994.0
2021-09-21 09:45:00,64.62,64.67,64.35,64.35,26406.0,64.62,64.67,64.35,64.35,26406.0
2021-09-21 09:50:00,64.36,64.36,64.07,64.11,18098.0,64.36,64.36,64.07,64.11,18098.0
2021-09-21 09:55:00,64.17,64.2,63.94,64.03,14144.0,64.17,64.2,63.94,64.03,14144.0
2021-09-21 10:00:00,64.06,64.11,64.0,64.1,78035.0,64.06,64.11,64.0,64.1,78035.0
2021-09-21 10:05:00,64.08,64.09,63.68,63.68,21779.0,64.08,64.09,63.68,63.68,21779.0
2021-09-21 10:10:00,63.71,63.81,63.67,63.75,16547.0,63.71,63.81,63.67,63.75,16547.0
2021-09-21 10:15:00,63.74,63.85,63.38,63.48,20136.0,63.74,63.85,63.38,63.48,20136.0
2021-09-21 10:20:00,63.5,63.52,63.41,63.45,10245.0,63.5,63.52,63.41,63.45,10245.0
2021-09-21 10:25:00,63.43,63.55,63.4,63.53,10491.0,63.43,63.55,63.4,63.53,10491.0
2021-09-21 10:30:00,63.53,63.61,63.46,63.52,118474.0,63.53,63.61,63.46,63.52,118474.0
2021-09-21 10:35:00,63.57,63.84,63.57,63.84,63467.0,63.57,63.84,63.57,63.84,63467.0
2021-09-21 10:40:00,63.84,64.03,63.83,63.99,44265.0,63.84,64.03,63.83,63.99,44265.0
2021-09-21 10:45:00,63.97,64.0,63.72,63.72,71884.0,63.97,64.0,63.72,63.72,71884.0
2021-09-21 10:50:00,63.69,63.79,63.64,63.69,21862.0,63.69,63.79,63.64,63.69,21862.0
2021-09-21 10:55:00,63.69,63.8,63.69,63.77,18036.0,63.69,63.8,63.69,63.77,18036.0
2021-09-21 11:00:00,63.73,63.76,63.67,63.72,16106.0,63.73,63.76,63.67,63.72,16106.0
2021-09-21 11:05:00,63.72,63.82,63.72,63.82,18965.0,63.72,63.82,63.72,63.82,18965.0
2021-09-21 11:10:00,63.81,63.89,63.77,63.81,25351.0,63.81,63.89,63.77,63.81,25351.0
2021-09-21 11:15:00,63.81,63.89,63.8,63.8,15948.0,63.81,63.89,63.8,63.8,15948.0
2021-09-21 11:20:00,63.83,63.85,63.8,63.85,16006.0,63.83,63.85,63.8,63.85,16006.0
2021-09-21 11:25:00,63.86,63.9,63.79,63.82,17304.0,63.86,63.9,63.79,63.82,17304.0
2021-09-21 11:30:00,63.82,63.87,63.73,63.79,22274.0,63.82,63.87,63.73,63.79,22274.0
2021-09-21 11:35:00,63.79,63.82,63.68,63.78,29406.0,63.79,63.82,63.68,63.78,29406.0
2021-09-21 11:40:00,63.78,63.96,63.76,63.96,17659.0,63.78,63.96,63.76,63.96,17659.0
2021-09-21 11:45:00,63.96,64.04,63.96,63.96,66883.0,63.96,64.04,63.96,63.96,66883.0
2021-09-21 11:50:00,63.95,63.97,63.82,63.88,9649.0,63.95,63.97,63.82,63.88,9649.0
2021-09-21 11:55:00,63.89,63.9,63.77,63.79,8895.0,63.89,63.9,63.77,63.79,8895.0
2021-09-21 12:00:00,63.8,63.82,63.66,63.68,8728.0,63.8,63.82,63.66,63.68,8728.0
2021-09-21 12:05:00,63.68,63.69,63.61,63.68,5639.0,63.68,63.69,63.61,63.68,5639.0
2021-09-21 12:10:00,63.68,63.68,63.6,63.64,64616.0,63.68,63.68,63.6,63.64,64616.0
2021-09-21 12:15:00,63.65,63.69,63.6,63.6,11983.0,63.65,63.69,63.6,63.6,11983.0
2021-09-21 12:20:00,63.57,63.57,63.47,63.47,11651.0,63.57,63.57,63.47,63.47,11651.0
2021-09-21 12:25:00,63.48,63.48,63.41,63.41,13431.0,63.48,63.48,63.41,63.41,13431.0
2021-09-21 12:30:00,63.4,63.4,63.29,63.38,6806.0,63.4,63.4,63.29,63.38,6806.0
2021-09-21 12:35:00,63.35,63.38,63.31,63.35,8756.0,63.35,63.38,63.31,63.35,8756.0
2021-09-21 12:40:00,63.35,63.4,63.27,63.4,10880.0,63.35,63.4,63.27,63.4,10880.0
2021-09-21 12:45:00,63.41,63.45,63.36,63.39,18871.0,63.41,63.45,63.36,63.39,18871.0
2021-09-21 12:50:00,63.4,63.4,63.29,63.36,8047.0,63.4,63.4,63.29,63.36,8047.0
2021-09-21 12:55:00,63.36,63.4,63.33,63.33,10409.0,63.36,63.4,63.33,63.33,10409.0
2021-09-21 13:00:00,63.32,63.35,63.22,63.27,8296.0,63.32,63.35,63.22,63.27,8296.0
2021-09-21 13:05:00,63.27,63.32,63.26,63.26,9887.0,63.27,63.32,63.26,63.26,9887.0
2021-09-21 13:10:00,63.27,63.34,63.27,63.33,11138.0,63.27,63.34,63.27,63.33,11138.0
2021-09-21 13:15:00,63.33,63.34,63.27,63.29,7974.0,63.33,63.34,63.27,63.29,7974.0
2021-09-21 13:20:00,63.3,63.33,63.15,63.16,23709.0,63.3,63.33,63.15,63.16,23709.0
2021-09-21 13:25:00,63.16,63.23,63.07,63.18,39032.0,63.16,63.23,63.07,63.18,39032.0
2021-09-21 13:30:00,63.18,63.18,63.1,63.13,9158.0,63.18,63.18,63.1,63.13,9158.0
2021-09-21 13:35:00,63.12,63.17,63.11,63.16,15459.0,63.12,63.17,63.11,63.16,15459.0
2021-09-21 13:40:00,63.15,63.43,63.15,63.4,25785.0,63.15,63.43,63.15,63.4,25785.0
2021-09-21 13:45:00,63.41,63.46,63.29,63.31,22988.0,63.41,63.46,63.29,63.31,22988.0
2021-09-21 13:50:00,63.29,63.33,63.14,63.16,9403.0,63.29,63.33,63.14,63.16,9403.0
2021-09-21 13:55:00,63.17,63.19,63.12,63.19,14294.0,63.17,63.19,63.12,63.19,14294.0
2021-09-21 14:00:00,63.2,63.35,63.2,63.3,19738.0,63.2,63.35,63.2,63.3,19738.0
2021-09-21 14:05:00,63.3,63.32,63.16,63.19,45222.0,63.3,63.32,63.16,63.19,45222.0
2021-09-21 14:10:00,63.2,63.2,63.1,63.13,16482.0,63.2,63.2,63.1,63.13,16482.0
2021-09-21 14:15:00,63.13,63.19,63.11,63.15,76269.0,63.13,63.19,63.11,63.15,76269.0
2021-09-21 14:20:00,63.12,63.27,63.03,63.27,63709.0,63.12,63.27,63.03,63.27,63709.0
2021-09-21 14:25:00,63.27,63.29,63.21,63.27,13271.0,63.27,63.29,63.21,63.27,13271.0
2021-09-21 14:30:00,63.29,63.37,63.27,63.27,22798.0,63.29,63.37,63.27,63.27,22798.0
2021-09-21 14:35:00,63.27,63.27,63.15,63.21,58702.0,63.27,63.27,63.15,63.21,58702.0
2021-09-21 14:40:00,63.21,63.33,63.2,63.31,10039.0,63.21,63.33,63.2,63.31,10039.0
2021-09-21 14:45:00,63.3,63.31,63.11,63.13,23153.0,63.3,63.31,63.11,63.13,23153.0
2021-09-21 14:50:00,63.14,63.27,63.12,63.12,31298.0,63.14,63.27,63.12,63.12,31298.0
2021-09-21 14:55:00,63.12,63.17,63.09,63.11,26982.0,63.12,63.17,63.09,63.11,26982.0
2021-09-21 15:00:00,63.11,63.23,63.1,63.13,37395.0,63.11,63.23,63.1,63.13,37395.0
2021-09-21 15:05:00,63.13,63.18,63.08,63.13,59479.0,63.13,63.18,63.08,63.13,59479.0
2021-09-21 15:10:00,63.13,63.22,63.12,63.14,42513.0,63.13,63.22,63.12,63.14,42513.0
2021-09-21 15:15:00,63.14,63.26,63.13,63.14,329658.0,63.14,63.26,63.13,63.14,329658.0
2021-09-21 15:20:00,63.14,63.16,63.05,63.1,223518.0,63.14,63.16,63.05,63.1,223518.0
2021-09-21 15:25:00,63.09,63.13,63.01,63.07,126898.0,63.09,63.13,63.01,63.07,126898.0
2021-09-21 15:30:00,63.08,63.15,63.0,63.13,85082.0,63.08,63.15,63.0,63.13,85082.0
2021-09-21 15:35:00,63.14,63.31,63.14,63.28,252513.0,63.14,63.31,63.14,63.28,252513.0
2021-09-21 15:40:00,63.28,63.41,63.22,63.24,66882.0,63.28,63.41,63.22,63.24,66882.0
2021-09-21 15:45:00,63.23,63.25,63.13,63.13,129354.0,63.23,63.25,63.13,63.13,129354.0
2021-09-21 15:50:00,63.14,63.24,63.09,63.09,127358.0,63.14,63.24,63.09,63.09,127358.0
2021-09-21 15:55:00,63.09,63.14,63.02,63.08,242071.0,63.09,63.14,63.02,63.08,242071.0
2021-09-22 09:30:00,63.25,63.36,63.05,63.24,25758.0,63.25,63.36,63.05,63.24,25758.0
2021-09-22 09:35:00,63.28,63.67,63.19,63.5,14065.0,63.28,63.67,63.19,63.5,14065.0
2021-09-22 09:40:00,63.45,63.45,63.19,63.38,13719.0,63.45,63.45,63.19,63.38,13719.0
2021-09-22 09:45:00,63.42,63.47,63.09,63.1,11635.0,63.42,63.47,63.09,63.1,11635.0
2021-09-22 09:50:00,63.14,63.25,63.06,63.18,9276.0,63.14,63.25,63.06,63.18,9276.0
2021-09-22 09:55:00,63.19,63.25,63.1,63.18,6406.0,63.19,63.25,63.1,63.18,6406.0
2021-09-22 10:00:00,63.22,63.5,63.14,63.49,10391.0,63.22,63.5,63.14,63.49,10391.0
2021-09-22 10:05:00,63.48,63.49,63.28,63.39,15430.0,63.48,63.49,63.28,63.39,15430.0
2021-09-22 10:10:00,63.39,63.42,63.24,63.35,16984.0,63.39,63.42,63.24,63.35,16984.0
2021-09-22 10:15:00,63.36,63.46,63.31,63.39,8008.0,63.36,63.46,63.31,63.39,8008.0
2021-09-22 10:20:00,63.39,63.76,63.38,63.59,61408.0,63.39,63.76,63.38,63.59,61408.0
2021-09-22 10:25:00,63.64,63.76,63.49,63.76,12750.0,63.64,63.76,63.49,63.76,12750.0
2021-09-22 10:30:00,63.8,63.9,63.64,63.72,12643.0,63.8,63.9,63.64,63.72,12643.0
2021-09-22 10:35:00,63.74,63.83,63.72,63.82,8708.0,63.74,63.83,63.72,63.82,8708.0
2021-09-22 10:40:00,63.82,63.82,63.72,63.75,7636.0,63.82,63.82,63.72,63.75,7636.0
2021-09-22 10:45:00,63.77,63.8,63.7,63.8,11122.0,63.77,63.8,63.7,63.8,11122.0
2021-09-22 10:50:00,63.8,63.86,63.77,63.84,11851.0,63.8,63.86,63.77,63.84,11851.0
2021-09-22 10:55:00,63.85,63.95,63.85,63.92,11437.0,63.85,63.95,63.85,63.92,11437.0
2021-09-22 11:00:00,63.94,63.99,63.88,63.94,8169.0,63.94,63.99,63.88,63.94,8169.0
2021-09-22 11:05:00,63.91,64.02,63.91,64.01,9078.0,63.91,64.02,63.91,64.01,9078.0
2021-09-22 11:10:00,64.0,64.12,63.98,64.03,10764.0,64.0,64.12,63.98,64.03,10764.0
2021-09-22 11:15:00,64.04,64.13,64.03,64.03,10586.0,64.04,64.13,64.03,64.03,10586.0
2021-09-22 11:20:00,64.01,64.05,63.91,63.99,8013.0,64.01,64.05,63.91,63.99,8013.0
2021-09-22 11:25:00,63.99,63.99,63.87,63.88,8536.0,63.99,63.99,63.87,63.88,8536.0
2021-09-22 11:30:00,63.85,63.93,63.85,63.92,4423.0,63.85,63.93,63.85,63.92,4423.0
2021-09-22 11:35:00,63.9,63.95,63.84,63.87,7156.0,63.9,63.95,63.84,63.87,7156.0
2021-09-22 11:40:00,63.85,63.86,63.74,63.74,19924.0,63.85,63.86,63.74,63.74,19924.0
2021-09-22 11:45:00,63.74,63.77,63.59,63.61,14628.0,63.74,63.77,63.59,63.61,14628.0
2021-09-22 11:50:00,63.6,63.64,63.39,63.45,24051.0,63.6,63.64,63.39,63.45,24051.0
2021-09-22 11:55:00,63.46,63.55,63.46,63.54,8842.0,63.46,63.55,63.46,63.54,8842.0
2021-09-22 12:00:00,63.51,63.55,63.44,63.49,7789.0,63.51,63.55,63.44,63.49,7789.0
2021-09-22 12:05:00,63.5,63.56,63.49,63.53,10201.0,63.5,63.56,63.49,63.53,10201.0
2021-09-22 12:10:00,63.55,63.64,63.55,63.59,4383.0,63.55,63.64,63.55,63.59,4383.0
2021-09-22 12:15:00,63.6,63.64,63.49,63.51,5116.0,63.6,63.64,63.49,63.51,5116.0
2021-09-22 12:20:00,63.54,63.54,63.37,63.4,8026.0,63.54,63.54,63.37,63.4,8026.0
2021-09-22 12:25:00,63.42,63.45,63.35,63.45,9828.0,63.42,63.45,63.35,63.45,9828.0
2021-09-22 12:30:00,63.47,63.48,63.42,63.46,8100.0,63.47,63.48,63.42,63.46,8100.0
2021-09-22 12:35:00,63.47,63.49,63.43,63.48,60781.0,63.47,63.49,63.43,63.48,60781.0
2021-09-22 12:40:00,63.48,63.61,63.48,63.61,11303.0,63.48,63.61,63.48,63.61,11303.0
2021-09-22 12:45:00,63.64,63.66,63.62,63.66,3840.0,63.64,63.66,63.62,63.66,3840.0
2021-09-22 12:50:00,63.67,63.67,63.54,63.59,36584.0,63.67,63.67,63.54,63.59,36584.0
2021-09-22 12:55:00,63.57,63.66,63.56,63.61,27313.0,63.57,63.66,63.56,63.61,27313.0
2021-09-22 13:00:00,63.62,63.68,63.62,63.67,9550.0,63.62,63.68,63.62,63.67,9550.0
2021-09-22 13:05:00,63.68,63.69,63.62,63.62,36417.0,63.68,63.69,63.62,63.62,36417.0
2021-09-22 13:10:00,63.65,63.65,63.57,63.58,6571.0,63.65,63.65,63.57,63.58,6571.0
2021-09-22 13:15:00,63.58,63.65,63.57,63.62,9789.0,63.58,63.65,63.57,63.62,9789.0
2021-09-22 13:20:00,63.64,63.69,63.64,63.66,4011.0,63.64,63.69,63.64,63.66,4011.0
2021-09-22 13:25:00,63.65,63.68,63.6,63.66,6093.0,63.65,63.68,63.6,63.66,6093.0
2021-09-22 13:30:00,63.66,63.68,63.63,63.67,11333.0,63.66,63.68,63.63,63.67,11333.0
2021-09-22 13:35:00,63.67,63.68,63.64,63.68,4349.0,63.67,63.68,63.64,63.68,4349.0
2021-09-22 13:40:00,63.65,63.76,63.65,63.73,9096.0,63.65,63.76,63.65,63.73,9096.0
2021-09-22 13:45:00,63.72,63.74,63.68,63.73,7157.0,63.72,63.74,63.68,63.73,7157.0
2021-09-22 13:50:00,63.7,63.72,63.65,63.7,13004.0,63.7,63.72,63.65,63.7,13004.0
2021-09-22 13:55:00,63.69,63.7,63.6,63.61,7620.0,63.69,63.7,63.6,63.61,7620.0
2021-09-22 14:00:00,63.61,63.88,63.48,63.83,8122.0,63.61,63.88,63.48,63.83,8122.0
2021-09-22 14:05:00,63.88,63.94,63.72,63.72,8336.0,63.88,63.94,63.72,63.72,8336.0
2021-09-22 14:10:00,63.74,63.75,63.68,63.68,9636.0,63.74,63.75,63.68,63.68,9636.0
2021-09-22 14:15:00,63.69,63.71,63.59,63.59,10611.0,63.69,63.71,63.59,63.59,10611.0
2021-09-22 14:20:00,63.6,63.62,63.43,63.43,13492.0,63.6,63.62,63.43,63.43,13492.0
2021-09-22 14:25:00,63.44,63.5,63.39,63.47,15105.0,63.44,63.5,63.39,63.47,15105.0
2021-09-22 14:30:00,63.45,63.46,63.39,63.43,12039.0,63.45,63.46,63.39,63.43,12039.0
2021-09-22 14:35:00,63.41,63.47,63.32,63.4,25348.0,63.41,63.47,63.32,63.4,25348.0
2021-09-22 14:40:00,63.39,63.48,63.27,63.39,34870.0,63.39,63.48,63.27,63.39,34870.0
2021-09-22 14:45:00,63.4,63.41,63.19,63.19,35370.0,63.4,63.41,63.19,63.19,35370.0
2021-09-22 14:50:00,63.18,63.19,63.06,63.14,38135.0,63.18,63.19,63.06,63.14,38135.0
2021-09-22 14:55:00,63.17,63.24,63.09,63.14,30785.0,63.17,63.24,63.09,63.14,30785.0
2021-09-22 15:00:00,63.16,63.18,63.09,63.15,14313.0,63.16,63.18,63.09,63.15,14313.0
2021-09-22 15:05:00,63.14,63.15,63.04,63.07,15003.0,63.14,63.15,63.04,63.07,15003.0
2021-09-22 15:10:00,63.05,63.33,63.05,63.33,12710.0,63.05,63.33,63.05,63.33,12710.0
2021-09-22 15:15:00,63.3,63.36,63.12,63.2,157676.0,63.3,63.36,63.12,63.2,157676.0
2021-09-22 15:20:00,63.2,63.29,63.18,63.19,15483.0,63.2,63.29,63.18,63.19,15483.0
2021-09-22 15:25:00,63.21,63.22,63.13,63.19,13268.0,63.21,63.22,63.13,63.19,13268.0
2021-09-22 15:30:00,63.17,63.18,62.97,63.01,16955.0,63.17,63.18,62.97,63.01,16955.0
2021-09-22 15:35:00,63.01,63.13,62.99,63.13,30229.0,63.01,63.13,62.99,63.13,30229.0
2021-09-22 15:40:00,63.15,63.15,62.93,63.01,33784.0,63.15,63.15,62.93,63.01,33784.0
2021-09-22 15:45:00,63.01,63.04,62.93,62.94,27076.0,63.01,63.04,62.93,62.94,27076.0
2021-09-22 15:50:00,62.93,63.0,62.91,62.96,52704.0,62.93,63.0,62.91,62.96,52704.0
2021-09-22 15:55:00,62.96,62.97,62.82,62.95,153927.0,62.96,62.97,62.82,62.95,153927.0
2021-09-23 09:30:00,62.73,62.94,62.51,62.79,40035.0,62.73,62.94,62.51,62.79,40035.0
2021-09-23 09:35:00,62.9,63.07,62.79,62.79,13833.0,62.9,63.07,62.79,62.79,13833.0
2021-09-23 09:40:00,62.84,62.87,62.68,62.83,14545.0,62.84,62.87,62.68,62.83,14545.0
2021-09-23 09:45:00,62.9,63.05,62.9,63.04,6158.0,62.9,63.05,62.9,63.04,6158.0
2021-09-23 09:50:00,63.05,63.37,63.05,63.32,7664.0,63.05,63.37,63.05,63.32,7664.0
2021-09-23 09:55:00,63.32,63.45,63.22,63.28,8069.0,63.32,63.45,63.22,63.28,8069.0
2021-09-23 10:00:00,63.19,63.45,63.19,63.35,11265.0,63.19,63.45,63.19,63.35,11265.0
2021-09-23 10:05:00,63.32,63.44,63.3,63.37,8056.0,63.32,63.44,63.3,63.37,8056.0
2021-09-23 10:10:00,63.33,63.37,63.25,63.29,26504.0,63.33,63.37,63.25,63.29,26504.0
2021-09-23 10:15:00,63.26,63.32,63.18,63.21,7721.0,63.26,63.32,63.18,63.21,7721.0
2021-09-23 10:20:00,63.23,63.31,63.19,63.3,8005.0,63.23,63.31,63.19,63.3,8005.0
2021-09-23 10:25:00,63.29,63.35,63.29,63.29,8017.0,63.29,63.35,63.29,63.29,8017.0
2021-09-23 10:30:00,63.31,63.35,63.25,63.35,11662.0,63.31,63.35,63.25,63.35,11662.0
2021-09-23 10:35:00,63.35,63.35,63.22,63.28,9310.0,63.35,63.35,63.22,63.28,9310.0
2021-09-23 10:40:00,63.29,63.35,63.25,63.29,8306.0,63.29,63.35,63.25,63.29,8306.0
2021-09-23 10:45:00,63.27,63.44,63.25,63.39,12873.0,63.27,63.44,63.25,63.39,12873.0
2021-09-23 10:50:00,63.41,63.54,63.37,63.47,22232.0,63.41,63.54,63.37,63.47,22232.0
2021-09-23 10:55:00,63.44,63.46,63.37,63.38,18831.0,63.44,63.46,63.37,63.38,18831.0
2021-09-23 11:00:00,63.4,63.42,63.34,63.35,9407.0,63.4,63.42,63.34,63.35,9407.0
2021-09-23 11:05:00,63.35,63.42,63.33,63.39,9947.0,63.35,63.42,63.33,63.39,9947.0
2021-09-23 11:10:00,63.41,63.42,63.28,63.33,8850.0,63.41,63.42,63.28,63.33,8850.0
2021-09-23 11:15:00,63.35,63.36,63.24,63.25,8292.0,63.35,63.36,63.24,63.25,8292.0
2021-09-23 11:20:00,63.24,63.25,63.16,63.18,10433.0,63.24,63.25,63.16,63.18,10433.0
2021-09-23 11:25:00,63.18,63.24,63.15,63.17,7683.0,63.18,63.24,63.15,63.17,7683.0
2021-09-23 11:30:00,63.18,63.29,63.17,63.26,11127.0,63.18,63.29,63.17,63.26,11127.0
2021-09-23 11:35:00,63.22,63.28,63.2,63.21,9118.0,63.22,63.28,63.2,63.21,9118.0
2021-09-23 11:40:00,63.21,63.26,63.16,63.21,9163.0,63.21,63.26,63.16,63.21,9163.0
2021-09-23 11:45:00,63.2,63.31,63.15,63.24,27863.0,63.2,63.31,63.15,63.24,27863.0
2021-09-23 11:50:00,63.28,63.28,63.12,63.14,5224.0,63.28,63.28,63.12,63.14,5224.0
2021-09-23 11:55:00,63.12,63.23,63.12,63.13,9546.0,63.12,63.23,63.12,63.13,9546.0
2021-09-23 12:00:00,63.11,63.19,63.08,63.15,9420.0,63.11,63.19,63.08,63.15,9420.0
2021-09-23 12:05:00,63.17,63.19,63.1,63.11,7265.0,63.17,63.19,63.1,63.11,7265.0
2021-09-23 12:10:00,63.12,63.13,63.09,63.09,4474.0,63.12,63.13,63.09,63.09,4474.0
2021-09-23 12:15:00,63.08,63.1,63.0,63.06,29827.0,63.08,63.1,63.0,63.06,29827.0
2021-09-23 12:20:00,63.05,63.07,62.99,63.01,10667.0,63.05,63.07,62.99,63.01,10667.0
2021-09-23 12:25:00,62.98,63.09,62.98,63.02,12266.0,62.98,63.09,62.98,63.02,12266.0
2021-09-23 12:30:00,63.03,63.08,63.02,63.04,8079.0,63.03,63.08,63.02,63.04,8079.0
2021-09-23 12:35:00,63.06,63.12,63.04,63.11,13012.0,63.06,63.12,63.04,63.11,13012.0
2021-09-23 12:40:00,63.13,63.21,63.13,63.18,11944.0,63.13,63.21,63.13,63.18,11944.0
2021-09-23 12:45:00,63.18,63.19,63.04,63.08,18625.0,63.18,63.19,63.04,63.08,18625.0
2021-09-23 12:50:00,63.07,63.1,63.05,63.07,15188.0,63.07,63.1,63.05,63.07,15188.0
2021-09-23 12:55:00,63.07,63.09,63.01,63.01,14406.0,63.07,63.09,63.01,63.01,14406.0
2021-09-23 13:00:00,63.03,63.1,63.01,63.06,11916.0,63.03,63.1,63.01,63.06,11916.0
2021-09-23 13:05:00,63.07,63.07,63.03,63.05,12324.0,63.07,63.07,63.03,63.05,12324.0
2021-09-23 13:10:00,63.04,63.14,63.02,63.14,16390.0,63.04,63.14,63.02,63.14,16390.0
2021-09-23 13:15:00,63.14,63.23,63.12,63.23,7582.0,63.14,63.23,63.12,63.23,7582.0
2021-09-23 13:20:00,63.21,63.24,63.21,63.24,17913.0,63.21,63.24,63.21,63.24,17913.0
2021-09-23 13:25:00,63.25,63.26,63.18,63.2,41064.0,63.25,63.26,63.18,63.2,41064.0
2021-09-23 13:30:00,63.2,63.26,63.19,63.26,10564.0,63.2,63.26,63.19,63.26,10564.0
2021-09-23 13:35:00,63.25,63.27,63.21,63.27,10552.0,63.25,63.27,63.21,63.27,10552.0
2021-09-23 13:40:00,63.27,63.28,63.18,63.19,9418.0,63.27,63.28,63.18,63.19,9418.0
2021-09-23 13:45:00,63.17,63.2,63.17,63.18,7410.0,63.17,63.2,63.17,63.18,7410.0
2021-09-23 13:50:00,63.19,63.27,63.19,63.25,12285.0,63.19,63.27,63.19,63.25,12285.0
2021-09-23 13:55:00,63.25,63.27,63.23,63.27,10366.0,63.25,63.27,63.23,63.27,10366.0
2021-09-23 14:00:00,63.27,63.32,63.27,63.28,10498.0,63.27,63.32,63.27,63.28,10498.0
2021-09-23 14:05:00,63.28,63.28,63.2,63.24,9610.0,63.28,63.28,63.2,63.24,9610.0
2021-09-23 14:10:00,63.22,63.26,63.17,63.25,13457.0,63.22,63.26,63.17,63.25,13457.0
2021-09-23 14:15:00,63.26,63.38,63.25,63.38,11274.0,63.26,63.38,63.25,63.38,11274.0
2021-09-23 14:20:00,63.38,63.39,63.36,63.36,9059.0,63.38,63.39,63.36,63.36,9059.0
2021-09-23 14:25:00,63.36,63.39,63.29,63.32,10382.0,63.36,63.39,63.29,63.32,10382.0
2021-09-23 14:30:00,63.32,63.35,63.27,63.27,7450.0,63.32,63.35,63.27,63.27,7450.0
2021-09-23 14:35:00,63.23,63.27,63.21,63.23,14574.0,63.23,63.27,63.21,63.23,14574.0
2021-09-23 14:40:00,63.24,63.25,63.2,63.21,7249.0,63.24,63.25,63.2,63.21,7249.0
2021-09-23 14:45:00,63.21,63.23,63.18,63.18,7956.0,63.21,63.23,63.18,63.18,7956.0
2021-09-23 14:50:00,63.18,63.22,63.16,63.2,13500.0,63.18,63.22,63.16,63.2,13500.0
2021-09-23 14:55:00,63.2,63.2,63.17,63.18,8892.0,63.2,63.2,63.17,63.18,8892.0
2021-09-23 15:00:00,63.19,63.25,63.18,63.24,7161.0,63.19,63.25,63.18,63.24,7161.0
2021-09-23 15:05:00,63.24,63.24,63.12,63.13,42206.0,63.24,63.24,63.12,63.13,42206.0
2021-09-23 15:10:00,63.11,63.11,63.04,63.06,40161.0,63.11,63.11,63.04,63.06,40161.0
2021-09-23 15:15:00,63.07,63.09,63.03,63.05,12494.0,63.07,63.09,63.03,63.05,12494.0
2021-09-23 15:20:00,63.05,63.05,62.99,63.0,25323.0,63.05,63.05,62.99,63.0,25323.0
2021-09-23 15:25:00,63.0,63.01,62.96,62.96,21415.0,63.0,63.01,62.96,62.96,21415.0
2021-09-23 15:30:00,62.95,62.95,62.84,62.91,24421.0,62.95,62.95,62.84,62.91,24421.0
2021-09-23 15:35:00,62.91,62.92,62.84,62.87,21250.0,62.91,62.92,62.84,62.87,21250.0
2021-09-23 15:40:00,62.86,62.88,62.78,62.78,38583.0,62.86,62.88,62.78,62.78,38583.0
2021-09-23 15:45:00,62.78,62.79,62.58,62.58,84533.0,62.78,62.79,62.58,62.58,84533.0
2021-09-23 15:50:00,62.59,62.67,62.55,62.62,125521.0,62.59,62.67,62.55,62.62,125521.0
2021-09-23 15:55:00,62.63,62.64,62.45,62.59,229068.0,62.63,62.64,62.45,62.59,229068.0
2021-09-24 09:30:00,62.43,62.58,62.39,62.4,43268.0,62.43,62.58,62.39,62.4,43268.0
2021-09-24 09:35:00,62.42,62.42,62.25,62.3,7832.0,62.42,62.42,62.25,62.3,7832.0
2021-09-24 09:40:00,62.3,62.43,62.28,62.4,16697.0,62.3,62.43,62.28,62.4,16697.0
2021-09-24 09:45:00,62.41,62.44,61.98,62.09,19263.0,62.41,62.44,61.98,62.09,19263.0
2021-09-24 09:50:00,62.11,62.3,62.02,62.23,18031.0,62.11,62.3,62.02,62.23,18031.0
2021-09-24 09:55:00,62.28,62.36,62.22,62.36,8196.0,62.28,62.36,62.22,62.36,8196.0
2021-09-24 10:00:00,62.34,62.36,62.22,62.34,6846.0,62.34,62.36,62.22,62.34,6846.0
2021-09-24 10:05:00,62.35,62.43,62.34,62.4,16085.0,62.35,62.43,62.34,62.4,16085.0
2021-09-24 10:10:00,62.4,62.42,62.33,62.38,17133.0,62.4,62.42,62.33,62.38,17133.0
2021-09-24 10:15:00,62.39,62.43,62.34,62.42,12185.0,62.39,62.43,62.34,62.42,12185.0
2021-09-24 10:20:00,62.43,62.62,62.41,62.59,12941.0,62.43,62.62,62.41,62.59,12941.0
2021-09-24 10:25:00,62.61,62.62,62.44,62.49,9546.0,62.61,62.62,62.44,62.49,9546.0
2021-09-24 10:30:00,62.49,62.49,62.39,62.41,7974.0,62.49,62.49,62.39,62.41,7974.0
2021-09-24 10:35:00,62.39,62.42,62.37,62.37,4768.0,62.39,62.42,62.37,62.37,4768.0
2021-09-24 10:40:00,62.38,62.42,62.36,62.38,5570.0,62.38,62.42,62.36,62.38,5570.0
2021-09-24 10:45:00,62.4,62.55,62.33,62.54,9201.0,62.4,62.55,62.33,62.54,9201.0
2021-09-24 10:50:00,62.53,62.53,62.39,62.43,11096.0,62.53,62.53,62.39,62.43,11096.0
2021-09-24 10:55:00,62.47,62.51,62.4,62.43,14761.0,62.47,62.51,62.4,62.43,14761.0
2021-09-24 11:00:00,62.42,62.45,62.4,62.45,4501.0,62.42,62.45,62.4,62.45,4501.0
2021-09-24 11:05:00,62.43,62.49,62.4,62.47,4083.0,62.43,62.49,62.4,62.47,4083.0
2021-09-24 11:10:00,62.45,62.49,62.4,62.43,5820.0,62.45,62.49,62.4,62.43,5820.0
2021-09-24 11:15:00,62.41,62.5,62.38,62.42,5405.0,62.41,62.5,62.38,62.42,5405.0
2021-09-24 11:20:00,62.43,62.44,62.33,62.33,3138.0,62.43,62.44,62.33,62.33,3138.0
2021-09-24 11:25:00,62.36,62.42,62.34,62.41,9548.0,62.36,62.42,62.34,62.41,9548.0
2021-09-24 11:30:00,62.38,62.44,62.38,62.43,8254.0,62.38,62.44,62.38,62.43,8254.0
2021-09-24 11:35:00,62.45,62.45,62.38,62.4,5828.0,62.45,62.45,62.38,62.4,5828.0
2021-09-24 11:40:00,62.42,62.42,62.38,62.38,6419.0,62.42,62.42,62.38,62.38,6419.0
2021-09-24 11:45:00,62.38,62.47,62.38,62.47,3218.0,62.38,62.47,62.38,62.47,3218.0
2021-09-24 11:50:00,62.48,62.53,62.48,62.51,5419.0,62.48,62.53,62.48,62.51,5419.0
2021-09-24 11:55:00,62.49,62.51,62.44,62.51,4504.0,62.49,62.51,62.44,62.51,4504.0
2021-09-24 12:00:00,62.5,62.51,62.46,62.48,2474.0,62.5,62.51,62.46,62.48,2474.0
2021-09-24 12:05:00,62.49,62.51,62.45,62.5,7048.0,62.49,62.51,62.45,62.5,7048.0
2021-09-24 12:10:00,62.49,62.5,62.41,62.42,6413.0,62.49,62.5,62.41,62.42,6413.0
2021-09-24 12:15:00,62.45,62.5,62.42,62.5,4109.0,62.45,62.5,62.42,62.5,4109.0
2021-09-24 12:20:00,62.5,62.52,62.45,62.47,4072.0,62.5,62.52,62.45,62.47,4072.0
2021-09-24 12:25:00,62.48,62.51,62.44,62.47,6163.0,62.48,62.51,62.44,62.47,6163.0
2021-09-24 12:30:00,62.52,62.52,62.44,62.48,10375.0,62.52,62.52,62.44,62.48,10375.0
2021-09-24 12:35:00,62.46,62.62,62.46,62.62,5853.0,62.46,62.62,62.46,62.62,5853.0
2021-09-24 12:40:00,62.62,62.64,62.56,62.6,7450.0,62.62,62.64,62.56,62.6,7450.0
2021-09-24 12:45:00,62.59,62.59,62.55,62.56,6953.0,62.59,62.59,62.55,62.56,6953.0
2021-09-24 12:50:00,62.56,62.57,62.51,62.54,3875.0,62.56,62.57,62.51,62.54,3875.0
2021-09-24 12:55:00,62.55,62.58,62.54,62.58,2996.0,62.55,62.58,62.54,62.58,2996.0
2021-09-24 13:00:00,62.56,62.57,62.54,62.54,4101.0,62.56,62.57,62.54,62.54,4101.0
2021-09-24 13:05:00,62.53,62.56,62.5,62.5,7040.0,62.53,62.56,62.5,62.5,7040.0
2021-09-24 13:10:00,62.5,62.54,62.47,62.5,3907.0,62.5,62.54,62.47,62.5,3907.0
2021-09-24 13:15:00,62.49,62.6,62.47,62.59,9506.0,62.49,62.6,62.47,62.59,9506.0
2021-09-24 13:20:00,62.61,62.61,62.57,62.6,4708.0,62.61,62.61,62.57,62.6,4708.0
2021-09-24 13:25:00,62.6,62.68,62.57,62.68,7399.0,62.6,62.68,62.57,62.68,7399.0
2021-09-24 13:30:00,62.67,62.67,62.57,62.62,26392.0,62.67,62.67,62.57,62.62,26392.0
2021-09-24 13:35:00,62.6,62.68,62.59,62.68,16387.0,62.6,62.68,62.59,62.68,16387.0
2021-09-24 13:40:00,62.67,62.74,62.67,62.74,6708.0,62.67,62.74,62.67,62.74,6708.0
2021-09-24 13:45:00,62.73,62.75,62.65,62.68,11697.0,62.73,62.75,62.65,62.68,11697.0
2021-09-24 13:50:00,62.68,62.7,62.61,62.65,12471.0,62.68,62.7,62.61,62.65,12471.0
2021-09-24 13:55:00,62.65,62.67,62.62,62.62,5672.0,62.65,62.67,62.62,62.62,5672.0
2021-09-24 14:00:00,62.63,62.69,62.62,62.68,15086.0,62.63,62.69,62.62,62.68,15086.0
2021-09-24 14:05:00,62.69,62.69,62.63,62.64,3978.0,62.69,62.69,62.63,62.64,3978.0
2021-09-24 14:10:00,62.64,62.66,62.61,62.62,7150.0,62.64,62.66,62.61,62.62,7150.0
2021-09-24 14:15:00,62.62,62.76,62.61,62.73,12457.0,62.62,62.76,62.61,62.73,12457.0
2021-09-24 14:20:00,62.7,62.72,62.68,62.7,4480.0,62.7,62.72,62.68,62.7,4480.0
2021-09-24 14:25:00,62.69,62.72,62.66,62.7,3420.0,62.69,62.72,62.66,62.7,3420.0
2021-09-24 14:30:00,62.66,62.77,62.64,62.75,14194.0,62.66,62.77,62.64,62.75,14194.0
2021-09-24 14:35:00,62.74,62.77,62.67,62.7,5847.0,62.74,62.77,62.67,62.7,5847.0
2021-09-24 14:40:00,62.71,62.73,62.68,62.72,5493.0,62.71,62.73,62.68,62.72,5493.0
2021-09-24 14:45:00,62.7,62.74,62.7,62.72,5371.0,62.7,62.74,62.7,62.72,5371.0
2021-09-24 14:50:00,62.7,62.78,62.7,62.75,3012.0,62.7,62.78,62.7,62.75,3012.0
2021-09-24 14:55:00,62.75,62.8,62.74,62.77,9026.0,62.75,62.8,62.74,62.77,9026.0
2021-09-24 15:00:00,62.77,62.77,62.7,62.77,6777.0,62.77,62.77,62.7,62.77,6777.0
2021-09-24 15:05:00,62.75,62.77,62.71,62.76,12922.0,62.75,62.77,62.71,62.76,12922.0
2021-09-24 15:10:00,62.76,62.85,62.75,62.84,21176.0,62.76,62.85,62.75,62.84,21176.0
2021-09-24 15:15:00,62.83,62.91,62.83,62.85,10841.0,62.83,62.91,62.83,62.85,10841.0
2021-09-24 15:20:00,62.85,62.93,62.85,62.9,9074.0,62.85,62.93,62.85,62.9,9074.0
2021-09-24 15:25:00,62.89,62.94,62.88,62.91,4844.0,62.89,62.94,62.88,62.91,4844.0
2021-09-24 15:30:00,62.93,62.96,62.91,62.96,17473.0,62.93,62.96,62.91,62.96,17473.0
2021-09-24 15:35:00,62.97,62.97,62.8,62.85,20993.0,62.97,62.97,62.8,62.85,20993.0
2021-09-24 15:40:00,62.85,62.91,62.81,62.9,15032.0,62.85,62.91,62.81,62.9,15032.0
2021-09-24 15:45:00,62.9,62.99,62.9,62.97,19252.0,62.9,62.99,62.9,62.97,19252.0
2021-09-24 15:50:00,62.96,63.03,62.92,62.97,43749.0,62.96,63.03,62.92,62.97,43749.0
2021-09-24 15:55:00,62.96,63.01,62.81,62.82,134733.0,62.96,63.01,62.81,62.82,134733.0
2021-09-27 09:30:00,63.16,63.37,63.0,63.23,33465.0,63.16,63.37,63.0,63.23,33465.0
2021-09-27 09:35:00,63.14,63.5,63.14,63.49,10550.0,63.14,63.5,63.14,63.49,10550.0
2021-09-27 09:40:00,63.55,64.15,63.54,64.04,26737.0,63.55,64.15,63.54,64.04,26737.0
2021-09-27 09:45:00,64.08,64.56,64.08,64.36,36970.0,64.08,64.56,64.08,64.36,36970.0
2021-09-27 09:50:00,64.3,64.34,63.92,63.92,14380.0,64.3,64.34,63.92,63.92,14380.0
2021-09-27 09:55:00,63.97,64.23,63.97,64.16,14797.0,63.97,64.23,63.97,64.16,14797.0
2021-09-27 10:00:00,64.2,64.37,64.11,64.31,32352.0,64.2,64.37,64.11,64.31,32352.0
2021-09-27 10:05:00,64.38,64.44,64.07,64.25,14505.0,64.38,64.44,64.07,64.25,14505.0
2021-09-27 10:10:00,64.23,64.53,64.2,64.53,17917.0,64.23,64.53,64.2,64.53,17917.0
2021-09-27 10:15:00,64.54,64.78,64.52,64.75,38276.0,64.54,64.78,64.52,64.75,38276.0
2021-09-27 10:20:00,64.73,64.75,64.51,64.54,23538.0,64.73,64.75,64.51,64.54,23538.0
2021-09-27 10:25:00,64.57,64.59,64.35,64.5,35111.0,64.57,64.59,64.35,64.5,35111.0
2021-09-27 10:30:00,64.47,64.61,64.45,64.53,25226.0,64.47,64.61,64.45,64.53,25226.0
2021-09-27 10:35:00,64.52,64.55,64.41,64.48,13264.0,64.52,64.55,64.41,64.48,13264.0
2021-09-27 10:40:00,64.48,64.49,64.39,64.44,10430.0,64.48,64.49,64.39,64.44,10430.0
2021-09-27 10:45:00,64.4,64.47,64.38,64.44,17028.0,64.4,64.47,64.38,64.44,17028.0
2021-09-27 10:50:00,64.44,64.51,64.43,64.45,14373.0,64.44,64.51,64.43,64.45,14373.0
2021-09-27 10:55:00,64.41,64.54,64.39,64.52,16573.0,64.41,64.54,64.39,64.52,16573.0
2021-09-27 11:00:00,64.51,64.54,64.44,64.48,20813.0,64.51,64.54,64.44,64.48,20813.0
2021-09-27 11:05:00,64.45,64.46,64.38,64.44,12641.0,64.45,64.46,64.38,64.44,12641.0
2021-09-27 11:10:00,64.41,64.52,64.41,64.52,11204.0,64.41,64.52,64.41,64.52,11204.0
2021-09-27 11:15:00,64.52,64.58,64.48,64.56,14535.0,64.52,64.58,64.48,64.56,14535.0
2021-09-27 11:20:00,64.56,64.71,64.55,64.65,17675.0,64.56,64.71,64.55,64.65,17675.0
2021-09-27 11:25:00,64.63,64.71,64.56,64.7,20514.0,64.63,64.71,64.56,64.7,20514.0
2021-09-27 11:30:00,64.7,64.71,64.52,64.58,43418.0,64.7,64.71,64.52,64.58,43418.0
2021-09-27 11:35:00,64.58,64.73,64.56,64.68,53927.0,64.58,64.73,64.56,64.68,53927.0
2021-09-27 11:40:00,64.67,64.71,64.54,64.61,385722.0,64.67,64.71,64.54,64.61,385722.0
2021-09-27 11:45:00,64.59,64.75,64.59,64.72,152424.0,64.59,64.75,64.59,64.72,152424.0
2021-09-27 11:50:00,64.71,64.72,64.58,64.59,26818.0,64.71,64.72,64.58,64.59,26818.0
2021-09-27 11:55:00,64.59,64.6,64.4,64.51,17188.0,64.59,64.6,64.4,64.51,17188.0
2021-09-27 12:00:00,64.5,64.6,64.44,64.6,12246.0,64.5,64.6,64.44,64.6,12246.0
2021-09-27 12:05:00,64.62,64.68,64.6,64.68,34142.0,64.62,64.68,64.6,64.68,34142.0
2021-09-27 12:10:00,64.65,64.73,64.64,64.64,19131.0,64.65,64.73,64.64,64.64,19131.0
2021-09-27 12:15:00,64.65,64.77,64.65,64.71,51293.0,64.65,64.77,64.65,64.71,51293.0
2021-09-27 12:20:00,64.7,64.72,64.67,64.72,12237.0,64.7,64.72,64.67,64.72,12237.0
2021-09-27 12:25:00,64.72,64.72,64.66,64.67,9895.0,64.72,64.72,64.66,64.67,9895.0
2021-09-27 12:30:00,64.66,64.67,64.62,64.66,8304.0,64.66,64.67,64.62,64.66,8304.0
2021-09-27 12:35:00,64.63,64.68,64.62,64.66,9485.0,64.63,64.68,64.62,64.66,9485.0
2021-09-27 12:40:00,64.66,64.67,64.56,64.63,12308.0,64.66,64.67,64.56,64.63,12308.0
2021-09-27 12:45:00,64.63,64.71,64.59,64.63,20358.0,64.63,64.71,64.59,64.63,20358.0
2021-09-27 12:50:00,64.57,64.61,64.53,64.56,34245.0,64.57,64.61,64.53,64.56,34245.0
2021-09-27 12:55:00,64.56,64.61,64.53,64.54,11310.0,64.56,64.61,64.53,64.54,11310.0
2021-09-27 13:00:00,64.53,64.6,64.53,64.59,7190.0,64.53,64.6,64.53,64.59,7190.0
2021-09-27 13:05:00,64.59,64.61,64.52,64.54,26300.0,64.59,64.61,64.52,64.54,26300.0
2021-09-27 13:10:00,64.54,64.62,64.52,64.62,22417.0,64.54,64.62,64.52,64.62,22417.0
2021-09-27 13:15:00,64.64,64.75,64.6,64.7,81439.0,64.64,64.75,64.6,64.7,81439.0
2021-09-27 13:20:00,64.7,64.73,64.68,64.72,9898.0,64.7,64.73,64.68,64.72,9898.0
2021-09-27 13:25:00,64.72,64.77,64.7,64.74,15194.0,64.72,64.77,64.7,64.74,15194.0
2021-09-27 13:30:00,64.73,64.78,64.68,64.75,18186.0,64.73,64.78,64.68,64.75,18186.0
2021-09-27 13:35:00,64.76,64.83,64.75,64.76,40097.0,64.76,64.83,64.75,64.76,40097.0
2021-09-27 13:40:00,64.76,64.79,64.73,64.73,16744.0,64.76,64.79,64.73,64.73,16744.0
2021-09-27 13:45:00,64.73,64.85,64.71,64.84,28237.0,64.73,64.85,64.71,64.84,28237.0
2021-09-27 13:50:00,64.84,64.86,64.81,64.83,19685.0,64.84,64.86,64.81,64.83,19685.0
2021-09-27 13:55:00,64.84,64.91,64.84,64.88,26831.0,64.84,64.91,64.84,64.88,26831.0
2021-09-27 14:00:00,64.87,64.87,64.55,64.55,181106.0,64.87,64.87,64.55,64.55,181106.0
2021-09-27 14:05:00,64.57,64.66,64.53,64.54,81666.0,64.57,64.66,64.53,64.54,81666.0
2021-09-27 14:10:00,64.54,64.7,64.54,64.69,19408.0,64.54,64.7,64.54,64.69,19408.0
2021-09-27 14:15:00,64.68,64.7,64.59,64.59,25490.0,64.68,64.7,64.59,64.59,25490.0
2021-09-27 14:20:00,64.56,64.58,64.46,64.49,17783.0,64.56,64.58,64.46,64.49,17783.0
2021-09-27 14:25:00,64.49,64.49,64.34,64.39,11595.0,64.49,64.49,64.34,64.39,11595.0
2021-09-27 14:30:00,64.39,64.39,64.19,64.22,23672.0,64.39,64.39,64.19,64.22,23672.0
2021-09-27 14:35:00,64.23,64.27,64.2,64.21,24484.0,64.23,64.27,64.2,64.21,24484.0
2021-09-27 14:40:00,64.22,64.24,64.06,64.08,21756.0,64.22,64.24,64.06,64.08,21756.0
2021-09-27 14:45:00,64.07,64.07,63.94,63.94,10445.0,64.07,64.07,63.94,63.94,10445.0
2021-09-27 14:50:00,63.93,63.99,63.9,63.94,25691.0,63.93,63.99,63.9,63.94,25691.0
2021-09-27 14:55:00,63.92,63.97,63.88,63.92,13531.0,63.92,63.97,63.88,63.92,13531.0
2021-09-27 15:00:00,63.92,64.04,63.89,64.04,22667.0,63.92,64.04,63.89,64.04,22667.0
2021-09-27 15:05:00,64.05,64.06,63.92,63.95,10144.0,64.05,64.06,63.92,63.95,10144.0
2021-09-27 15:10:00,63.96,63.99,63.94,63.97,13171.0,63.96,63.99,63.94,63.97,13171.0
2021-09-27 15:15:00,63.97,64.0,63.91,63.98,16539.0,63.97,64.0,63.91,63.98,16539.0
2021-09-27 15:20:00,63.98,64.07,63.93,63.93,25755.0,63.98,64.07,63.93,63.93,25755.0
2021-09-27 15:25:00,63.94,63.99,63.93,63.98,26140.0,63.94,63.99,63.93,63.98,26140.0
2021-09-27 15:30:00,63.98,64.03,63.92,63.92,52215.0,63.98,64.03,63.92,63.92,52215.0
2021-09-27 15:35:00,63.92,63.95,63.8,63.92,73929.0,63.92,63.95,63.8,63.92,73929.0
2021-09-27 15:40:00,63.92,63.92,63.76,63.81,81852.0,63.92,63.92,63.76,63.81,81852.0
2021-09-27 15:45:00,63.81,63.89,63.8,63.89,57764.0,63.81,63.89,63.8,63.89,57764.0
2021-09-27 15:50:00,63.87,63.88,63.77,63.83,103447.0,63.87,63.88,63.77,63.83,103447.0
2021-09-27 15:55:00,63.82,63.84,63.74,63.83,235505.0,63.82,63.84,63.74,63.83,235505.0
2021-09-28 09:30:00,63.5,63.97,63.49,63.83,35341.0,63.5,63.97,63.49,63.83,35341.0
2021-09-28 09:35:00,63.82,64.02,63.75,63.83,15761.0,63.82,64.02,63.75,63.83,15761.0
2021-09-28 09:40:00,63.87,63.98,63.62,63.97,113158.0,63.87,63.98,63.62,63.97,113158.0
2021-09-28 09:45:00,63.91,64.06,63.65,63.75,95794.0,63.91,64.06,63.65,63.75,95794.0
2021-09-28 09:50:00,63.75,63.86,63.65,63.8,26960.0,63.75,63.86,63.65,63.8,26960.0
2021-09-28 09:55:00,63.8,63.96,63.8,63.88,24234.0,63.8,63.96,63.8,63.88,24234.0
2021-09-28 10:00:00,63.85,63.87,63.53,63.66,14427.0,63.85,63.87,63.53,63.66,14427.0
2021-09-28 10:05:00,63.62,63.7,63.29,63.31,8257.0,63.62,63.7,63.29,63.31,8257.0
2021-09-28 10:10:00,63.3,63.41,63.1,63.12,14908.0,63.3,63.41,63.1,63.12,14908.0
2021-09-28 10:15:00,63.09,63.25,63.05,63.24,15766.0,63.09,63.25,63.05,63.24,15766.0
2021-09-28 10:20:00,63.11,63.13,62.99,63.05,12976.0,63.11,63.13,62.99,63.05,12976.0
2021-09-28 10:25:00,63.04,63.23,63.0,63.21,11131.0,63.04,63.23,63.0,63.21,11131.0
2021-09-28 10:30:00,63.24,63.26,63.07,63.13,6524.0,63.24,63.26,63.07,63.13,6524.0
2021-09-28 10:35:00,63.14,63.31,63.09,63.26,9479.0,63.14,63.31,63.09,63.26,9479.0
2021-09-28 10:40:00,63.22,63.35,63.22,63.29,7816.0,63.22,63.35,63.22,63.29,7816.0
2021-09-28 10:45:00,63.29,63.39,63.21,63.21,10188.0,63.29,63.39,63.21,63.21,10188.0
2021-09-28 10:50:00,63.23,63.31,63.16,63.2,14712.0,63.23,63.31,63.16,63.2,14712.0
2021-09-28 10:55:00,63.14,63.17,62.97,62.98,7630.0,63.14,63.17,62.97,62.98,7630.0
2021-09-28 11:00:00,63.01,63.07,62.93,63.0,16322.0,63.01,63.07,62.93,63.0,16322.0
2021-09-28 11:05:00,63.0,63.31,63.0,63.26,27974.0,63.0,63.31,63.0,63.26,27974.0
2021-09-28 11:10:00,63.26,63.36,63.26,63.29,7396.0,63.26,63.36,63.26,63.29,7396.0
2021-09-28 11:15:00,63.31,63.31,63.09,63.31,9596.0,63.31,63.31,63.09,63.31,9596.0
2021-09-28 11:20:00,63.28,63.45,63.28,63.29,10660.0,63.28,63.45,63.28,63.29,10660.0
2021-09-28 11:25:00,63.33,63.36,63.27,63.33,9384.0,63.33,63.36,63.27,63.33,9384.0
2021-09-28 11:30:00,63.33,63.36,63.23,63.35,11109.0,63.33,63.36,63.23,63.35,11109.0
2021-09-28 11:35:00,63.3,63.49,63.3,63.49,115220.0,63.3,63.49,63.3,63.49,115220.0
2021-09-28 11:40:00,63.46,63.56,63.43,63.54,14992.0,63.46,63.56,63.43,63.54,14992.0
2021-09-28 11:45:00,63.52,63.59,63.5,63.52,9708.0,63.52,63.59,63.5,63.52,9708.0
2021-09-28 11:50:00,63.51,63.57,63.47,63.57,9159.0,63.51,63.57,63.47,63.57,9159.0
2021-09-28 11:55:00,63.55,63.58,63.48,63.53,5599.0,63.55,63.58,63.48,63.53,5599.0
2021-09-28 12:00:00,63.5,63.56,63.47,63.52,4901.0,63.5,63.56,63.47,63.52,4901.0
2021-09-28 12:05:00,63.53,63.55,63.45,63.45,7407.0,63.53,63.55,63.45,63.45,7407.0
2021-09-28 12:10:00,63.46,63.55,63.45,63.51,6342.0,63.46,63.55,63.45,63.51,6342.0
2021-09-28 12:15:00,63.49,63.56,63.47,63.51,65552.0,63.49,63.56,63.47,63.51,65552.0
2021-09-28 12:20:00,63.48,63.5,63.37,63.48,15346.0,63.48,63.5,63.37,63.48,15346.0
2021-09-28 12:25:00,63.46,63.46,63.39,63.44,4943.0,63.46,63.46,63.39,63.44,4943.0
2021-09-28 12:30:00,63.41,63.41,63.25,63.31,8033.0,63.41,63.41,63.25,63.31,8033.0
2021-09-28 12:35:00,63.3,63.3,63.08,63.09,5681.0,63.3,63.3,63.08,63.09,5681.0
2021-09-28 12:40:00,63.09,63.18,63.09,63.16,18082.0,63.09,63.18,63.09,63.16,18082.0
2021-09-28 12:45:00,63.15,63.21,63.12,63.21,9267.0,63.15,63.21,63.12,63.21,9267.0
2021-09-28 12:50:00,63.23,63.31,63.2,63.24,11417.0,63.23,63.31,63.2,63.24,11417.0
2021-09-28 12:55:00,63.2,63.23,63.17,63.23,4095.0,63.2,63.23,63.17,63.23,4095.0
2021-09-28 13:00:00,63.24,63.27,63.2,63.27,9911.0,63.24,63.27,63.2,63.27,9911.0
2021-09-28 13:05:00,63.26,63.39,63.2,63.39,7240.0,63.26,63.39,63.2,63.39,7240.0
2021-09-28 13:10:00,63.38,63.5,63.38,63.49,28714.0,63.38,63.5,63.38,63.49,28714.0
2021-09-28 13:15:00,63.47,63.55,63.46,63.54,35757.0,63.47,63.55,63.46,63.54,35757.0
2021-09-28 13:20:00,63.52,63.64,63.52,63.61,14331.0,63.52,63.64,63.52,63.61,14331.0
2021-09-28 13:25:00,63.62,63.71,63.55,63.63,6635.0,63.62,63.71,63.55,63.63,6635.0
2021-09-28 13:30:00,63.61,63.62,63.57,63.6,4156.0,63.61,63.62,63.57,63.6,4156.0
2021-09-28 13:35:00,63.62,63.63,63.51,63.52,17455.0,63.62,63.63,63.51,63.52,17455.0
2021-09-28 13:40:00,63.53,63.66,63.53,63.56,14649.0,63.53,63.66,63.53,63.56,14649.0
2021-09-28 13:45:00,63.57,63.66,63.54,63.63,3907.0,63.57,63.66,63.54,63.63,3907.0
2021-09-28 13:50:00,63.62,63.67,63.57,63.59,5513.0,63.62,63.67,63.57,63.59,5513.0
2021-09-28 13:55:00,63.57,63.61,63.52,63.52,4775.0,63.57,63.61,63.52,63.52,4775.0
2021-09-28 14:00:00,63.55,63.58,63.5,63.57,19189.0,63.55,63.58,63.5,63.57,19189.0
2021-09-28 14:05:00,63.56,63.65,63.55,63.65,14432.0,63.56,63.65,63.55,63.65,14432.0
2021-09-28 14:10:00,63.62,63.64,63.52,63.59,13600.0,63.62,63.64,63.52,63.59,13600.0
2021-09-28 14:15:00,63.6,63.72,63.6,63.72,16052.0,63.6,63.72,63.6,63.72,16052.0
2021-09-28 14:20:00,63.72,63.84,63.71,63.82,19547.0,63.72,63.84,63.71,63.82,19547.0
2021-09-28 14:25:00,63.8,63.87,63.75,63.87,35640.0,63.8,63.87,63.75,63.87,35640.0
2021-09-28 14:30:00,63.85,63.88,63.76,63.77,32599.0,63.85,63.88,63.76,63.77,32599.0
2021-09-28 14:35:00,63.77,63.81,63.61,63.65,38689.0,63.77,63.81,63.61,63.65,38689.0
2021-09-28 14:40:00,63.63,63.75,63.56,63.75,16338.0,63.63,63.75,63.56,63.75,16338.0
2021-09-28 14:45:00,63.76,63.83,63.73,63.83,10872.0,63.76,63.83,63.73,63.83,10872.0
2021-09-28 14:50:00,63.83,63.87,63.76,63.78,9739.0,63.83,63.87,63.76,63.78,9739.0
2021-09-28 14:55:00,63.78,63.78,63.63,63.63,24446.0,63.78,63.78,63.63,63.63,24446.0
2021-09-28 15:00:00,63.64,63.71,63.59,63.7,19751.0,63.64,63.71,63.59,63.7,19751.0
2021-09-28 15:05:00,63.69,63.74,63.66,63.72,16013.0,63.69,63.74,63.66,63.72,16013.0
2021-09-28 15:10:00,63.71,63.75,63.65,63.72,10085.0,63.71,63.75,63.65,63.72,10085.0
2021-09-28 15:15:00,63.71,63.76,63.67,63.69,10690.0,63.71,63.76,63.67,63.69,10690.0
2021-09-28 15:20:00,63.68,63.79,63.59,63.59,23126.0,63.68,63.79,63.59,63.59,23126.0
2021-09-28 15:25:00,63.59,63.62,63.54,63.57,13399.0,63.59,63.62,63.54,63.57,13399.0
2021-09-28 15:30:00,63.56,63.63,63.51,63.6,26913.0,63.56,63.63,63.51,63.6,26913.0
2021-09-28 15:35:00,63.6,63.68,63.5,63.52,31250.0,63.6,63.68,63.5,63.52,31250.0
2021-09-28 15:40:00,63.52,63.58,63.47,63.55,60856.0,63.52,63.58,63.47,63.55,60856.0
2021-09-28 15:45:00,63.55,63.61,63.48,63.49,351901.0,63.55,63.61,63.48,63.49,351901.0
2021-09-28 15:50:00,63.5,63.5,63.35,63.47,77752.0,63.5,63.5,63.35,63.47,77752.0
2021-09-28 15:55:00,63.48,63.54,63.41,63.53,186435.0,63.48,63.54,63.41,63.53,186435.0
2021-09-29 09:30:00,63.37,63.65,63.35,63.43,24654.0,63.37,63.65,63.35,63.43,24654.0
2021-09-29 09:35:00,63.36,63.43,63.09,63.09,6171.0,63.36,63.43,63.09,63.09,6171.0
2021-09-29 09:40:00,63.08,63.23,63.01,63.23,14200.0,63.08,63.23,63.01,63.23,14200.0
2021-09-29 09:45:00,63.2,63.3,63.08,63.08,12659.0,63.2,63.3,63.08,63.08,12659.0
2021-09-29 09:50:00,63.04,63.43,63.04,63.41,8122.0,63.04,63.43,63.04,63.41,8122.0
2021-09-29 09:55:00,63.38,63.41,63.27,63.31,5968.0,63.38,63.41,63.27,63.31,5968.0
2021-09-29 10:00:00,63.38,63.4,63.2,63.21,3732.0,63.38,63.4,63.2,63.21,3732.0
2021-09-29 10:05:00,63.23,63.26,63.12,63.23,7681.0,63.23,63.26,63.12,63.23,7681.0
2021-09-29 10:10:00,63.25,63.27,63.21,63.26,2302.0,63.25,63.27,63.21,63.26,2302.0
2021-09-29 10:15:00,63.32,63.37,63.31,63.32,5087.0,63.32,63.37,63.31,63.32,5087.0
2021-09-29 10:20:00,63.36,63.43,63.36,63.42,5704.0,63.36,63.43,63.36,63.42,5704.0
2021-09-29 10:25:00,63.43,63.52,63.43,63.52,5756.0,63.43,63.52,63.43,63.52,5756.0
2021-09-29 10:30:00,63.53,63.58,63.48,63.55,8258.0,63.53,63.58,63.48,63.55,8258.0
2021-09-29 10:35:00,63.54,63.62,63.53,63.54,5514.0,63.54,63.62,63.53,63.54,5514.0
2021-09-29 10:40:00,63.56,63.66,63.56,63.6,2622.0,63.56,63.66,63.56,63.6,2622.0
2021-09-29 10:45:00,63.59,63.66,63.54,63.66,7670.0,63.59,63.66,63.54,63.66,7670.0
2021-09-29 10:50:00,63.59,63.6,63.41,63.49,10387.0,63.59,63.6,63.41,63.49,10387.0
2021-09-29 10:55:00,63.51,63.63,63.49,63.59,5381.0,63.51,63.63,63.49,63.59,5381.0
2021-09-29 11:00:00,63.58,63.58,63.46,63.5,11523.0,63.58,63.58,63.46,63.5,11523.0
2021-09-29 11:05:00,63.51,63.63,63.5,63.59,8361.0,63.51,63.63,63.5,63.59,8361.0
2021-09-29 11:10:00,63.59,63.73,63.59,63.62,6497.0,63.59,63.73,63.59,63.62,6497.0
2021-09-29 11:15:00,63.63,63.65,63.52,63.57,8816.0,63.63,63.65,63.52,63.57,8816.0
2021-09-29 11:20:00,63.56,63.61,63.54,63.61,6660.0,63.56,63.61,63.54,63.61,6660.0
2021-09-29 11:25:00,63.59,63.61,63.52,63.61,3029.0,63.59,63.61,63.52,63.61,3029.0
2021-09-29 11:30:00,63.59,63.73,63.57,63.73,8903.0,63.59,63.73,63.57,63.73,8903.0
2021-09-29 11:35:00,63.73,63.73,63.62,63.64,11071.0,63.73,63.73,63.62,63.64,11071.0
2021-09-29 11:40:00,63.61,63.64,63.52,63.52,11473.0,63.61,63.64,63.52,63.52,11473.0
2021-09-29 11:45:00,63.51,63.61,63.51,63.59,3619.0,63.51,63.61,63.51,63.59,3619.0
2021-09-29 11:50:00,63.59,63.6,63.5,63.54,63403.0,63.59,63.6,63.5,63.54,63403.0
2021-09-29 11:55:00,63.54,63.57,63.51,63.57,7230.0,63.54,63.57,63.51,63.57,7230.0
2021-09-29 12:00:00,63.57,63.6,63.55,63.57,13678.0,63.57,63.6,63.55,63.57,13678.0
2021-09-29 12:05:00,63.59,63.62,63.58,63.58,8316.0,63.59,63.62,63.58,63.58,8316.0
2021-09-29 12:10:00,63.58,63.58,63.52,63.54,1810.0,63.58,63.58,63.52,63.54,1810.0
2021-09-29 12:15:00,63.53,63.57,63.51,63.55,7090.0,63.53,63.57,63.51,63.55,7090.0
2021-09-29 12:20:00,63.53,63.53,63.44,63.47,2824.0,63.53,63.53,63.44,63.47,2824.0
2021-09-29 12:25:00,63.47,63.55,63.45,63.5,4126.0,63.47,63.55,63.45,63.5,4126.0
2021-09-29 12:30:00,63.5,63.51,63.47,63.51,4589.0,63.5,63.51,63.47,63.51,4589.0
2021-09-29 12:35:00,63.51,63.51,63.43,63.46,3602.0,63.51,63.51,63.43,63.46,3602.0
2021-09-29 12:40:00,63.46,63.46,63.34,63.35,4399.0,63.46,63.46,63.34,63.35,4399.0
2021-09-29 12:45:00,63.36,63.39,63.35,63.38,5686.0,63.36,63.39,63.35,63.38,5686.0
2021-09-29 12:50:00,63.38,63.4,63.34,63.36,5822.0,63.38,63.4,63.34,63.36,5822.0
2021-09-29 12:55:00,63.36,63.38,63.32,63.32,3600.0,63.36,63.38,63.32,63.32,3600.0
2021-09-29 13:00:00,63.31,63.32,63.24,63.25,2821.0,63.31,63.32,63.24,63.25,2821.0
2021-09-29 13:05:00,63.26,63.31,63.25,63.25,2272.0,63.26,63.31,63.25,63.25,2272.0
2021-09-29 13:10:00,63.25,63.25,63.15,63.15,4902.0,63.25,63.25,63.15,63.15,4902.0
2021-09-29 13:15:00,63.17,63.18,63.12,63.16,4612.0,63.17,63.18,63.12,63.16,4612.0
2021-09-29 13:20:00,63.17,63.18,63.09,63.15,35936.0,63.17,63.18,63.09,63.15,35936.0
2021-09-29 13:25:00,63.14,63.15,63.06,63.13,20601.0,63.14,63.15,63.06,63.13,20601.0
2021-09-29 13:30:00,63.14,63.16,63.07,63.12,28548.0,63.14,63.16,63.07,63.12,28548.0
2021-09-29 13:35:00,63.14,63.17,63.11,63.17,8492.0,63.14,63.17,63.11,63.17,8492.0
2021-09-29 13:40:00,63.17,63.21,63.14,63.2,14952.0,63.17,63.21,63.14,63.2,14952.0
2021-09-29 13:45:00,63.18,63.25,63.18,63.25,14467.0,63.18,63.25,63.18,63.25,14467.0
2021-09-29 13:50:00,63.26,63.35,63.26,63.29,4114.0,63.26,63.35,63.26,63.29,4114.0
2021-09-29 13:55:00,63.26,63.28,63.19,63.25,2700.0,63.26,63.28,63.19,63.25,2700.0
2021-09-29 14:00:00,63.25,63.32,63.24,63.31,5328.0,63.25,63.32,63.24,63.31,5328.0
2021-09-29 14:05:00,63.29,63.41,63.29,63.38,35599.0,63.29,63.41,63.29,63.38,35599.0
2021-09-29 14:10:00,63.4,63.42,63.35,63.36,28950.0,63.4,63.42,63.35,63.36,28950.0
2021-09-29 14:15:00,63.4,63.4,63.33,63.39,11982.0,63.4,63.4,63.33,63.39,11982.0
2021-09-29 14:20:00,63.39,63.39,63.3,63.33,26029.0,63.39,63.39,63.3,63.33,26029.0
2021-09-29 14:25:00,63.33,63.4,63.33,63.38,9273.0,63.33,63.4,63.33,63.38,9273.0
2021-09-29 14:30:00,63.38,63.44,63.38,63.42,17230.0,63.38,63.44,63.38,63.42,17230.0
2021-09-29 14:35:00,63.41,63.43,63.36,63.4,19046.0,63.41,63.43,63.36,63.4,19046.0
2021-09-29 14:40:00,63.38,63.4,63.36,63.39,3530.0,63.38,63.4,63.36,63.39,3530.0
2021-09-29 14:45:00,63.4,63.41,63.3,63.3,16719.0,63.4,63.41,63.3,63.3,16719.0
2021-09-29 14:50:00,63.33,63.45,63.33,63.45,35407.0,63.33,63.45,63.33,63.45,35407.0
2021-09-29 14:55:00,63.45,63.46,63.41,63.44,7955.0,63.45,63.46,63.41,63.44,7955.0
2021-09-29 15:00:00,63.45,63.45,63.32,63.35,9462.0,63.45,63.45,63.32,63.35,9462.0
2021-09-29 15:05:00,63.38,63.5,63.37,63.42,29188.0,63.38,63.5,63.37,63.42,29188.0
2021-09-29 15:10:00,63.42,63.49,63.42,63.46,13871.0,63.42,63.49,63.42,63.46,13871.0
2021-09-29 15:15:00,63.45,63.54,63.44,63.49,5027.0,63.45,63.54,63.44,63.49,5027.0
2021-09-29 15:20:00,63.5,63.5,63.45,63.47,6433.0,63.5,63.5,63.45,63.47,6433.0
2021-09-29 15:25:00,63.46,63.53,63.46,63.5,6467.0,63.46,63.53,63.46,63.5,6467.0
2021-09-29 15:30:00,63.48,63.5,63.44,63.47,49292.0,63.48,63.5,63.44,63.47,49292.0
2021-09-29 15:35:00,63.48,63.48,63.39,63.42,8868.0,63.48,63.48,63.39,63.42,8868.0
2021-09-29 15:40:00,63.41,63.41,63.33,63.35,12311.0,63.41,63.41,63.33,63.35,12311.0
2021-09-29 15:45:00,63.34,63.35,63.24,63.26,22923.0,63.34,63.35,63.24,63.26,22923.0
2021-09-29 15:50:00,63.27,63.34,63.24,63.28,41736.0,63.27,63.34,63.24,63.28,41736.0
2021-09-29 15:55:00,63.27,63.3,63.23,63.27,66180.0,63.27,63.3,63.23,63.27,66180.0
2021-09-30 09:30:00,63.91,64.34,63.71,64.09,51044.0,63.91,64.34,63.71,64.09,51044.0
2021-09-30 09:35:00,64.09,64.1,63.57,63.69,25000.0,64.09,64.1,63.57,63.69,25000.0
2021-09-30 09:40:00,63.67,63.67,63.3,63.42,39116.0,63.67,63.67,63.3,63.42,39116.0
2021-09-30 09:45:00,63.4,63.45,63.3,63.39,21590.0,63.4,63.45,63.3,63.39,21590.0
2021-09-30 09:50:00,63.41,63.66,63.39,63.59,33579.0,63.41,63.66,63.39,63.59,33579.0
2021-09-30 09:55:00,63.61,63.63,63.32,63.44,14479.0,63.61,63.63,63.32,63.44,14479.0
2021-09-30 10:00:00,63.41,63.43,63.1,63.12,112455.0,63.41,63.43,63.1,63.12,112455.0
2021-09-30 10:05:00,63.13,63.19,63.0,63.02,22994.0,63.13,63.19,63.0,63.02,22994.0
2021-09-30 10:10:00,63.07,63.07,62.98,63.0,17730.0,63.07,63.07,62.98,63.0,17730.0
2021-09-30 10:15:00,63.0,63.39,63.0,63.33,24664.0,63.0,63.39,63.0,63.33,24664.0
2021-09-30 10:20:00,63.28,63.3,63.08,63.18,14750.0,63.28,63.3,63.08,63.18,14750.0
2021-09-30 10:25:00,63.16,63.25,63.13,63.25,16401.0,63.16,63.25,63.13,63.25,16401.0
2021-09-30 10:30:00,63.25,63.31,63.21,63.29,11859.0,63.25,63.31,63.21,63.29,11859.0
2021-09-30 10:35:00,63.27,63.35,63.15,63.15,11943.0,63.27,63.35,63.15,63.15,11943.0
2021-09-30 10:40:00,63.12,63.2,62.93,62.96,17552.0,63.12,63.2,62.93,62.96,17552.0
2021-09-30 10:45:00,62.98,63.06,62.9,62.94,18740.0,62.98,63.06,62.9,62.94,18740.0
2021-09-30 10:50:00,62.95,63.07,62.86,62.92,18107.0,62.95,63.07,62.86,62.92,18107.0
2021-09-30 10:55:00,62.93,63.02,62.88,62.99,11857.0,62.93,63.02,62.88,62.99,11857.0
2021-09-30 11:00:00,62.99,63.05,62.95,62.97,13745.0,62.99,63.05,62.95,62.97,13745.0
2021-09-30 11:05:00,62.96,62.99,62.88,62.95,14011.0,62.96,62.99,62.88,62.95,14011.0
2021-09-30 11:10:00,62.96,62.99,62.9,62.94,33545.0,62.96,62.99,62.9,62.94,33545.0
2021-09-30 11:15:00,62.94,62.99,62.9,62.94,12419.0,62.94,62.99,62.9,62.94,12419.0
2021-09-30 11:20:00,62.96,62.96,62.86,62.94,48399.0,62.96,62.96,62.86,62.94,48399.0
2021-09-30 11:25:00,62.94,63.06,62.94,63.06,12254.0,62.94,63.06,62.94,63.06,12254.0
2021-09-30 11:30:00,63.05,63.05,62.82,62.82,15557.0,63.05,63.05,62.82,62.82,15557.0
2021-09-30 11:35:00,62.8,62.8,62.65,62.71,18810.0,62.8,62.8,62.65,62.71,18810.0
2021-09-30 11:40:00,62.68,62.7,62.59,62.61,21605.0,62.68,62.7,62.59,62.61,21605.0
2021-09-30 11:45:00,62.59,62.64,62.52,62.56,22552.0,62.59,62.64,62.52,62.56,22552.0
2021-09-30 11:50:00,62.56,62.66,62.52,62.61,24706.0,62.56,62.66,62.52,62.61,24706.0
2021-09-30 11:55:00,62.62,62.63,62.52,62.59,21561.0,62.62,62.63,62.52,62.59,21561.0
2021-09-30 12:00:00,62.59,62.64,62.45,62.5,129720.0,62.59,62.64,62.45,62.5,129720.0
2021-09-30 12:05:00,62.5,62.53,62.24,62.27,66897.0,62.5,62.53,62.24,62.27,66897.0
2021-09-30 12:10:00,62.27,62.4,62.25,62.38,94340.0,62.27,62.4,62.25,62.38,94340.0
2021-09-30 12:15:00,62.35,62.44,62.29,62.31,20425.0,62.35,62.44,62.29,62.31,20425.0
2021-09-30 12:20:00,62.32,62.4,62.31,62.34,32138.0,62.32,62.4,62.31,62.34,32138.0
2021-09-30 12:25:00,62.34,62.41,62.28,62.28,17766.0,62.34,62.41,62.28,62.28,17766.0
2021-09-30 12:30:00,62.28,62.32,62.18,62.32,26735.0,62.28,62.32,62.18,62.32,26735.0
2021-09-30 12:35:00,62.32,62.32,62.18,62.18,19690.0,62.32,62.32,62.18,62.18,19690.0
2021-09-30 12:40:00,62.17,62.2,62.13,62.15,8416.0,62.17,62.2,62.13,62.15,8416.0
2021-09-30 12:45:00,62.13,62.25,62.12,62.21,16960.0,62.13,62.25,62.12,62.21,16960.0
2021-09-30 12:50:00,62.18,62.21,62.11,62.13,44743.0,62.18,62.21,62.11,62.13,44743.0
2021-09-30 12:55:00,62.12,62.2,62.07,62.15,23939.0,62.12,62.2,62.07,62.15,23939.0
2021-09-30 13:00:00,62.15,62.31,62.13,62.3,22336.0,62.15,62.31,62.13,62.3,22336.0
2021-09-30 13:05:00,62.29,62.38,62.29,62.37,13789.0,62.29,62.38,62.29,62.37,13789.0
2021-09-30 13:10:00,62.37,62.38,62.23,62.26,34080.0,62.37,62.38,62.23,62.26,34080.0
2021-09-30 13:15:00,62.26,62.39,62.24,62.36,66406.0,62.26,62.39,62.24,62.36,66406.0
2021-09-30 13:20:00,62.34,62.35,62.15,62.16,39172.0,62.34,62.35,62.15,62.16,39172.0
2021-09-30 13:25:00,62.17,62.23,62.16,62.19,51008.0,62.17,62.23,62.16,62.19,51008.0
2021-09-30 13:30:00,62.18,62.27,62.14,62.26,21792.0,62.18,62.27,62.14,62.26,21792.0
2021-09-30 13:35:00,62.24,62.28,62.17,62.19,66295.0,62.24,62.28,62.17,62.19,66295.0
2021-09-30 13:40:00,62.19,62.26,62.19,62.25,27138.0,62.19,62.26,62.19,62.25,27138.0
2021-09-30 13:45:00,62.25,62.35,62.23,62.34,17640.0,62.25,62.35,62.23,62.34,17640.0
2021-09-30 13:50:00,62.35,62.41,62.32,62.4,19872.0,62.35,62.41,62.32,62.4,19872.0
2021-09-30 13:55:00,62.39,62.43,62.36,62.43,19990.0,62.39,62.43,62.36,62.43,19990.0
2021-09-30 14:00:00,62.44,62.55,62.44,62.5,20509.0,62.44,62.55,62.44,62.5,20509.0
2021-09-30 14:05:00,62.5,62.54,62.41,62.51,22369.0,62.5,62.54,62.41,62.51,22369.0
2021-09-30 14:10:00,62.51,62.51,62.41,62.49,10949.0,62.51,62.51,62.41,62.49,10949.0
2021-09-30 14:15:00,62.49,62.5,62.41,62.48,15900.0,62.49,62.5,62.41,62.48,15900.0
2021-09-30 14:20:00,62.48,62.57,62.46,62.54,16016.0,62.48,62.57,62.46,62.54,16016.0
2021-09-30 14:25:00,62.54,62.77,62.53,62.77,11541.0,62.54,62.77,62.53,62.77,11541.0
2021-09-30 14:30:00,62.76,62.88,62.73,62.86,16527.0,62.76,62.88,62.73,62.86,16527.0
2021-09-30 14:35:00,62.87,62.88,62.78,62.82,13992.0,62.87,62.88,62.78,62.82,13992.0
2021-09-30 14:40:00,62.81,62.97,62.78,62.83,30236.0,62.81,62.97,62.78,62.83,30236.0
2021-09-30 14:45:00,62.84,62.84,62.75,62.81,14534.0,62.84,62.84,62.75,62.81,14534.0
2021-09-30 14:50:00,62.83,62.88,62.74,62.77,14193.0,62.83,62.88,62.74,62.77,14193.0
2021-09-30 14:55:00,62.78,62.87,62.7,62.76,100162.0,62.78,62.87,62.7,62.76,100162.0
2021-09-30 15:00:00,62.76,62.78,62.64,62.65,19751.0,62.76,62.78,62.64,62.65,19751.0
2021-09-30 15:05:00,62.65,62.72,62.63,62.72,18782.0,62.65,62.72,62.63,62.72,18782.0
2021-09-30 15:10:00,62.72,62.82,62.71,62.76,19791.0,62.72,62.82,62.71,62.76,19791.0
2021-09-30 15:15:00,62.77,62.84,62.73,62.76,25088.0,62.77,62.84,62.73,62.76,25088.0
2021-09-30 15:20:00,62.76,62.79,62.65,62.67,47345.0,62.76,62.79,62.65,62.67,47345.0
2021-09-30 15:25:00,62.65,62.69,62.61,62.68,56008.0,62.65,62.69,62.61,62.68,56008.0
2021-09-30 15:30:00,62.66,62.8,62.63,62.78,28108.0,62.66,62.8,62.63,62.78,28108.0
2021-09-30 15:35:00,62.77,62.77,62.57,62.57,33629.0,62.77,62.77,62.57,62.57,33629.0
2021-09-30 15:40:00,62.58,62.59,62.51,62.54,56933.0,62.58,62.59,62.51,62.54,56933.0
2021-09-30 15:45:00,62.54,62.61,62.51,62.55,98587.0,62.54,62.61,62.51,62.55,98587.0
2021-09-30 15:50:00,62.55,62.56,62.31,62.33,100195.0,62.55,62.56,62.31,62.33,100195.0
2021-09-30 15:55:00,62.32,62.36,62.18,62.3,446051.0,62.32,62.36,62.18,62.3,446051.0
2021-10-01 09:30:00,62.67,62.95,62.36,62.56,72311.0,62.67,62.95,62.36,62.56,72311.0
2021-10-01 09:35:00,62.51,62.51,62.0,62.13,19759.0,62.51,62.51,62.0,62.13,19759.0
2021-10-01 09:40:00,62.13,62.14,61.43,61.46,22004.0,62.13,62.14,61.43,61.46,22004.0
2021-10-01 09:45:00,61.5,61.7,61.38,61.57,26427.0,61.5,61.7,61.38,61.57,26427.0
2021-10-01 09:50:00,61.57,61.59,61.27,61.32,14536.0,61.57,61.59,61.27,61.32,14536.0
2021-10-01 09:55:00,61.29,61.57,61.24,61.5,10163.0,61.29,61.57,61.24,61.5,10163.0
2021-10-01 10:00:00,61.5,61.74,61.44,61.65,18460.0,61.5,61.74,61.44,61.65,18460.0
2021-10-01 10:05:00,61.64,61.76,61.61,61.67,13571.0,61.64,61.76,61.61,61.67,13571.0
2021-10-01 10:10:00,61.7,61.73,61.49,61.58,16983.0,61.7,61.73,61.49,61.58,16983.0
2021-10-01 10:15:00,61.54,61.54,61.31,61.31,20731.0,61.54,61.54,61.31,61.31,20731.0
2021-10-01 10:20:00,61.3,61.44,61.28,61.37,23350.0,61.3,61.44,61.28,61.37,23350.0
2021-10-01 10:25:00,61.39,61.7,61.36,61.69,18044.0,61.39,61.7,61.36,61.69,18044.0
2021-10-01 10:30:00,61.66,61.76,61.64,61.72,23042.0,61.66,61.76,61.64,61.72,23042.0
2021-10-01 10:35:00,61.72,61.83,61.63,61.63,19420.0,61.72,61.83,61.63,61.63,19420.0
2021-10-01 10:40:00,61.6,61.68,61.56,61.56,12530.0,61.6,61.68,61.56,61.56,12530.0
2021-10-01 10:45:00,61.55,61.67,61.51,61.67,11734.0,61.55,61.67,61.51,61.67,11734.0
2021-10-01 10:50:00,61.68,61.76,61.64,61.71,31105.0,61.68,61.76,61.64,61.71,31105.0
2021-10-01 10:55:00,61.69,61.82,61.68,61.78,24691.0,61.69,61.82,61.68,61.78,24691.0
2021-10-01 11:00:00,61.77,61.97,61.76,61.88,34773.0,61.77,61.97,61.76,61.88,34773.0
2021-10-01 11:05:00,61.88,61.9,61.71,61.74,16425.0,61.88,61.9,61.71,61.74,16425.0
2021-10-01 11:10:00,61.74,62.06,61.73,62.06,14170.0,61.74,62.06,61.73,62.06,14170.0
2021-10-01 11:15:00,62.05,62.05,61.94,61.96,18927.0,62.05,62.05,61.94,61.96,18927.0
2021-10-01 11:20:00,61.98,62.02,61.91,62.02,11403.0,61.98,62.02,61.91,62.02,11403.0
2021-10-01 11:25:00,62.01,62.08,62.0,62.03,15371.0,62.01,62.08,62.0,62.03,15371.0
2021-10-01 11:30:00,62.04,62.1,62.01,62.09,10395.0,62.04,62.1,62.01,62.09,10395.0
2021-10-01 11:35:00,62.08,62.17,62.06,62.09,11637.0,62.08,62.17,62.06,62.09,11637.0
2021-10-01 11:40:00,62.09,62.31,62.09,62.28,14941.0,62.09,62.31,62.09,62.28,14941.0
2021-10-01 11:45:00,62.28,62.38,62.27,62.27,12376.0,62.28,62.38,62.27,62.27,12376.0
2021-10-01 11:50:00,62.28,62.28,62.18,62.27,16253.0,62.28,62.28,62.18,62.27,16253.0
2021-10-01 11:55:00,62.26,62.33,62.21,62.3,9498.0,62.26,62.33,62.21,62.3,9498.0
2021-10-01 12:00:00,62.28,62.3,62.19,62.28,11868.0,62.28,62.3,62.19,62.28,11868.0
2021-10-01 12:05:00,62.26,62.33,62.24,62.3,7525.0,62.26,62.33,62.24,62.3,7525.0
2021-10-01 12:10:00,62.29,62.39,62.24,62.38,18817.0,62.29,62.39,62.24,62.38,18817.0
2021-10-01 12:15:00,62.39,62.39,62.26,62.3,11584.0,62.39,62.39,62.26,62.3,11584.0
2021-10-01 12:20:00,62.31,62.42,62.28,62.42,15192.0,62.31,62.42,62.28,62.42,15192.0
2021-10-01 12:25:00,62.42,62.42,62.34,62.39,10359.0,62.42,62.42,62.34,62.39,10359.0
2021-10-01 12:30:00,62.4,62.42,62.39,62.42,13838.0,62.4,62.42,62.39,62.42,13838.0
2021-10-01 12:35:00,62.41,62.46,62.4,62.46,18364.0,62.41,62.46,62.4,62.46,18364.0
2021-10-01 12:40:00,62.47,62.54,62.43,62.44,17336.0,62.47,62.54,62.43,62.44,17336.0
2021-10-01 12:45:00,62.44,62.48,62.41,62.42,10806.0,62.44,62.48,62.41,62.42,10806.0
2021-10-01 12:50:00,62.41,62.47,62.39,62.46,10284.0,62.41,62.47,62.39,62.46,10284.0
2021-10-01 12:55:00,62.46,62.46,62.39,62.4,11028.0,62.46,62.46,62.39,62.4,11028.0
2021-10-01 13:00:00,62.4,62.4,62.31,62.32,17038.0,62.4,62.4,62.31,62.32,17038.0
2021-10-01 13:05:00,62.31,62.46,62.31,62.46,13611.0,62.31,62.46,62.31,62.46,13611.0
2021-10-01 13:10:00,62.49,62.5,62.42,62.44,7981.0,62.49,62.5,62.42,62.44,7981.0
2021-10-01 13:15:00,62.44,62.52,62.44,62.51,10996.0,62.44,62.52,62.44,62.51,10996.0
2021-10-01 13:20:00,62.5,62.54,62.49,62.53,7594.0,62.5,62.54,62.49,62.53,7594.0
2021-10-01 13:25:00,62.53,62.58,62.49,62.5,14213.0,62.53,62.58,62.49,62.5,14213.0
2021-10-01 13:30:00,62.5,62.6,62.5,62.57,11196.0,62.5,62.6,62.5,62.57,11196.0
2021-10-01 13:35:00,62.57,62.61,62.57,62.6,8573.0,62.57,62.61,62.57,62.6,8573.0
2021-10-01 13:40:00,62.6,62.62,62.51,62.55,34859.0,62.6,62.62,62.51,62.55,34859.0
2021-10-01 13:45:00,62.55,62.75,62.54,62.73,11428.0,62.55,62.75,62.54,62.73,11428.0
2021-10-01 13:50:00,62.72,62.77,62.71,62.74,5740.0,62.72,62.77,62.71,62.74,5740.0
2021-10-01 13:55:00,62.74,62.74,62.7,62.72,6456.0,62.74,62.74,62.7,62.72,6456.0
2021-10-01 14:00:00,62.72,62.82,62.72,62.82,11094.0,62.72,62.82,62.72,62.82,11094.0
2021-10-01 14:05:00,62.82,62.84,62.75,62.77,11164.0,62.82,62.84,62.75,62.77,11164.0
2021-10-01 14:10:00,62.77,62.84,62.77,62.84,10265.0,62.77,62.84,62.77,62.84,10265.0
2021-10-01 14:15:00,62.84,62.86,62.81,62.83,10481.0,62.84,62.86,62.81,62.83,10481.0
2021-10-01 14:20:00,62.82,62.84,62.81,62.82,7612.0,62.82,62.84,62.81,62.82,7612.0
2021-10-01 14:25:00,62.83,62.89,62.82,62.85,21614.0,62.83,62.89,62.82,62.85,21614.0
2021-10-01 14:30:00,62.85,62.93,62.84,62.91,10756.0,62.85,62.93,62.84,62.91,10756.0
2021-10-01 14:35:00,62.91,62.95,62.9,62.92,12197.0,62.91,62.95,62.9,62.92,12197.0
2021-10-01 14:40:00,62.92,62.93,62.86,62.86,24228.0,62.92,62.93,62.86,62.86,24228.0
2021-10-01 14:45:00,62.85,62.86,62.82,62.84,10773.0,62.85,62.86,62.82,62.84,10773.0
2021-10-01 14:50:00,62.84,62.9,62.8,62.88,12076.0,62.84,62.9,62.8,62.88,12076.0
2021-10-01 14:55:00,62.89,62.98,62.88,62.96,12099.0,62.89,62.98,62.88,62.96,12099.0
2021-10-01 15:00:00,62.97,63.09,62.96,63.07,14201.0,62.97,63.09,62.96,63.07,14201.0
2021-10-01 15:05:00,63.07,63.18,63.07,63.17,14087.0,63.07,63.18,63.07,63.17,14087.0
2021-10-01 15:10:00,63.17,63.26,63.16,63.26,25615.0,63.17,63.26,63.16,63.26,25615.0
2021-10-01 15:15:00,63.26,63.33,63.24,63.25,33985.0,63.26,63.33,63.24,63.25,33985.0
2021-10-01 15:20:00,63.25,63.32,63.24,63.25,33014.0,63.25,63.32,63.24,63.25,33014.0
2021-10-01 15:25:00,63.25,63.26,63.12,63.18,20595.0,63.25,63.26,63.12,63.18,20595.0
2021-10-01 15:30:00,63.19,63.32,63.14,63.32,26043.0,63.19,63.32,63.14,63.32,26043.0
2021-10-01 15:35:00,63.33,63.34,63.26,63.27,32896.0,63.33,63.34,63.26,63.27,32896.0
2021-10-01 15:40:00,63.27,63.31,63.23,63.24,36991.0,63.27,63.31,63.23,63.24,36991.0
2021-10-01 15:45:00,63.23,63.25,63.07,63.09,50082.0,63.23,63.25,63.07,63.09,50082.0
2021-10-01 15:50:00,63.1,63.31,63.1,63.25,83328.0,63.1,63.31,63.1,63.25,83328.0
2021-10-01 15:55:00,63.24,63.27,62.99,63.06,195933.0,63.24,63.27,62.99,63.06,195933.0
2021-10-04 09:30:00,63.25,63.69,63.03,63.55,35940.0,63.25,63.69,63.03,63.55,35940.0
2021-10-04 09:35:00,63.51,63.57,63.24,63.28,20382.0,63.51,63.57,63.24,63.28,20382.0
2021-10-04 09:40:00,63.17,63.46,63.02,63.39,22938.0,63.17,63.46,63.02,63.39,22938.0
2021-10-04 09:45:00,63.42,63.99,63.41,63.99,27893.0,63.42,63.99,63.41,63.99,27893.0
2021-10-04 09:50:00,63.92,64.01,63.62,63.73,21441.0,63.92,64.01,63.62,63.73,21441.0
2021-10-04 09:55:00,63.73,63.85,63.64,63.82,8037.0,63.73,63.85,63.64,63.82,8037.0
2021-10-04 10:00:00,63.83,63.99,63.62,63.63,16339.0,63.83,63.99,63.62,63.63,16339.0
2021-10-04 10:05:00,63.64,63.79,63.62,63.79,14070.0,63.64,63.79,63.62,63.79,14070.0
2021-10-04 10:10:00,63.79,63.81,63.65,63.73,19153.0,63.79,63.81,63.65,63.73,19153.0
2021-10-04 10:15:00,63.73,63.73,63.62,63.67,10169.0,63.73,63.73,63.62,63.67,10169.0
2021-10-04 10:20:00,63.67,63.74,63.59,63.65,29349.0,63.67,63.74,63.59,63.65,29349.0
2021-10-04 10:25:00,63.65,63.66,63.33,63.35,15001.0,63.65,63.66,63.33,63.35,15001.0
2021-10-04 10:30:00,63.28,63.47,63.27,63.42,15325.0,63.28,63.47,63.27,63.42,15325.0
2021-10-04 10:35:00,63.41,63.41,62.85,62.99,16748.0,63.41,63.41,62.85,62.99,16748.0
2021-10-04 10:40:00,63.06,63.32,63.03,63.32,9587.0,63.06,63.32,63.03,63.32,9587.0
2021-10-04 10:45:00,63.31,63.32,63.13,63.15,12376.0,63.31,63.32,63.13,63.15,12376.0
2021-10-04 10:50:00,63.17,63.18,62.96,63.03,21293.0,63.17,63.18,62.96,63.03,21293.0
2021-10-04 10:55:00,63.05,63.09,62.97,63.05,9976.0,63.05,63.09,62.97,63.05,9976.0
2021-10-04 11:00:00,63.05,63.08,62.94,63.06,9842.0,63.05,63.08,62.94,63.06,9842.0
2021-10-04 11:05:00,63.04,63.11,63.01,63.07,5753.0,63.04,63.11,63.01,63.07,5753.0
2021-10-04 11:10:00,63.05,63.14,63.05,63.13,7177.0,63.05,63.14,63.05,63.13,7177.0
2021-10-04 11:15:00,63.1,63.11,63.01,63.01,7414.0,63.1,63.11,63.01,63.01,7414.0
2021-10-04 11:20:00,63.0,63.0,62.79,62.82,11596.0,63.0,63.0,62.79,62.82,11596.0
2021-10-04 11:25:00,62.84,62.86,62.73,62.8,7876.0,62.84,62.86,62.73,62.8,7876.0
2021-10-04 11:30:00,62.83,62.83,62.66,62.66,10185.0,62.83,62.83,62.66,62.66,10185.0
2021-10-04 11:35:00,62.65,62.7,62.59,62.61,9345.0,62.65,62.7,62.59,62.61,9345.0
2021-10-04 11:40:00,62.63,62.73,62.59,62.72,6474.0,62.63,62.73,62.59,62.72,6474.0
2021-10-04 11:45:00,62.73,62.8,62.7,62.78,4224.0,62.73,62.8,62.7,62.78,4224.0
2021-10-04 11:50:00,62.78,62.83,62.76,62.81,6818.0,62.78,62.83,62.76,62.81,6818.0
2021-10-04 11:55:00,62.82,62.9,62.75,62.87,11770.0,62.82,62.9,62.75,62.87,11770.0
2021-10-04 12:00:00,62.85,62.85,62.8,62.8,5853.0,62.85,62.85,62.8,62.8,5853.0
2021-10-04 12:05:00,62.78,62.93,62.77,62.91,5971.0,62.78,62.93,62.77,62.91,5971.0
2021-10-04 12:10:00,62.92,62.93,62.87,62.89,3824.0,62.92,62.93,62.87,62.89,3824.0
2021-10-04 12:15:00,62.91,62.91,62.8,62.82,5000.0,62.91,62.91,62.8,62.82,5000.0
2021-10-04 12:20:00,62.81,62.81,62.74,62.78,4208.0,62.81,62.81,62.74,62.78,4208.0
2021-10-04 12:25:00,62.75,62.81,62.72,62.8,7463.0,62.75,62.81,62.72,62.8,7463.0
2021-10-04 12:30:00,62.77,62.81,62.74,62.78,8852.0,62.77,62.81,62.74,62.78,8852.0
2021-10-04 12:35:00,62.79,62.86,62.79,62.81,4358.0,62.79,62.86,62.79,62.81,4358.0
2021-10-04 12:40:00,62.8,62.8,62.69,62.69,9223.0,62.8,62.8,62.69,62.69,9223.0
2021-10-04 12:45:00,62.71,62.79,62.7,62.79,8634.0,62.71,62.79,62.7,62.79,8634.0
2021-10-04 12:50:00,62.81,62.81,62.7,62.81,6500.0,62.81,62.81,62.7,62.81,6500.0
2021-10-04 12:55:00,62.84,62.84,62.76,62.77,6632.0,62.84,62.84,62.76,62.77,6632.0
2021-10-04 13:00:00,62.75,62.75,62.63,62.64,10389.0,62.75,62.75,62.63,62.64,10389.0
2021-10-04 13:05:00,62.64,62.79,62.59,62.75,52829.0,62.64,62.79,62.59,62.75,52829.0
2021-10-04 13:10:00,62.73,62.73,62.66,62.69,4650.0,62.73,62.73,62.66,62.69,4650.0
2021-10-04 13:15:00,62.67,62.67,62.56,62.6,9044.0,62.67,62.67,62.56,62.6,9044.0
2021-10-04 13:20:00,62.6,62.66,62.51,62.65,16742.0,62.6,62.66,62.51,62.65,16742.0
2021-10-04 13:25:00,62.62,62.62,62.53,62.57,6389.0,62.62,62.62,62.53,62.57,6389.0
2021-10-04 13:30:00,62.57,62.66,62.53,62.64,9963.0,62.57,62.66,62.53,62.64,9963.0
2021-10-04 13:35:00,62.64,62.72,62.64,62.66,14190.0,62.64,62.72,62.64,62.66,14190.0
2021-10-04 13:40:00,62.66,62.73,62.65,62.68,6386.0,62.66,62.73,62.65,62.68,6386.0
2021-10-04 13:45:00,62.68,62.69,62.59,62.67,4316.0,62.68,62.69,62.59,62.67,4316.0
2021-10-04 13:50:00,62.66,62.69,62.58,62.63,6784.0,62.66,62.69,62.58,62.63,6784.0
2021-10-04 13:55:00,62.62,62.62,62.56,62.57,4591.0,62.62,62.62,62.56,62.57,4591.0
2021-10-04 14:00:00,62.57,62.67,62.54,62.56,11203.0,62.57,62.67,62.54,62.56,11203.0
2021-10-04 14:05:00,62.58,62.61,62.54,62.6,5468.0,62.58,62.61,62.54,62.6,5468.0
2021-10-04 14:10:00,62.59,62.6,62.47,62.52,10242.0,62.59,62.6,62.47,62.52,10242.0
2021-10-04 14:15:00,62.53,62.58,62.5,62.54,4989.0,62.53,62.58,62.5,62.54,4989.0
2021-10-04 14:20:00,62.53,62.59,62.51,62.52,6368.0,62.53,62.59,62.51,62.52,6368.0
2021-10-04 14:25:00,62.49,62.5,62.45,62.46,4988.0,62.49,62.5,62.45,62.46,4988.0
2021-10-04 14:30:00,62.45,62.47,62.34,62.42,14115.0,62.45,62.47,62.34,62.42,14115.0
2021-10-04 14:35:00,62.41,62.48,62.39,62.45,7149.0,62.41,62.48,62.39,62.45,7149.0
2021-10-04 14:40:00,62.41,62.47,62.38,62.41,5746.0,62.41,62.47,62.38,62.41,5746.0
2021-10-04 14:45:00,62.43,62.46,62.4,62.44,3601.0,62.43,62.46,62.4,62.44,3601.0
2021-10-04 14:50:00,62.43,62.44,62.38,62.41,5977.0,62.43,62.44,62.38,62.41,5977.0
2021-10-04 14:55:00,62.43,62.45,62.38,62.43,6323.0,62.43,62.45,62.38,62.43,6323.0
2021-10-04 15:00:00,62.43,62.51,62.43,62.44,6310.0,62.43,62.51,62.43,62.44,6310.0
2021-10-04 15:05:00,62.45,62.51,62.41,62.44,11034.0,62.45,62.51,62.41,62.44,11034.0
2021-10-04 15:10:00,62.43,62.43,62.33,62.38,10224.0,62.43,62.43,62.33,62.38,10224.0
2021-10-04 15:15:00,62.38,62.4,62.3,62.3,11775.0,62.38,62.4,62.3,62.3,11775.0
2021-10-04 15:20:00,62.3,62.32,62.25,62.31,11879.0,62.3,62.32,62.25,62.31,11879.0
2021-10-04 15:25:00,62.3,62.39,62.28,62.38,11079.0,62.3,62.39,62.28,62.38,11079.0
2021-10-04 15:30:00,62.37,62.51,62.37,62.5,17880.0,62.37,62.51,62.37,62.5,17880.0
2021-10-04 15:35:00,62.49,62.56,62.39,62.42,44399.0,62.49,62.56,62.39,62.42,44399.0
2021-10-04 15:40:00,62.43,62.59,62.43,62.55,33718.0,62.43,62.59,62.43,62.55,33718.0
2021-10-04 15:45:00,62.56,62.64,62.54,62.54,25900.0,62.56,62.64,62.54,62.54,25900.0
2021-10-04 15:50:00,62.53,62.53,62.42,62.46,45998.0,62.53,62.53,62.42,62.46,45998.0
2021-10-04 15:55:00,62.47,62.61,62.47,62.54,130414.0,62.47,62.61,62.47,62.54,130414.0
2021-10-05 09:30:00,62.68,62.88,62.44,62.84,27520.0,62.68,62.88,62.44,62.84,27520.0
2021-10-05 09:35:00,62.73,62.77,62.35,62.45,22018.0,62.73,62.77,62.35,62.45,22018.0
2021-10-05 09:40:00,62.6,62.68,62.27,62.37,11337.0,62.6,62.68,62.27,62.37,11337.0
2021-10-05 09:45:00,62.36,62.71,62.33,62.37,7460.0,62.36,62.71,62.33,62.37,7460.0
2021-10-05 09:50:00,62.45,62.78,62.44,62.77,11913.0,62.45,62.78,62.44,62.77,11913.0
2021-10-05 09:55:00,62.74,62.86,62.74,62.82,8826.0,62.74,62.86,62.74,62.82,8826.0
2021-10-05 10:00:00,62.84,63.07,62.84,62.85,13127.0,62.84,63.07,62.84,62.85,13127.0
2021-10-05 10:05:00,62.86,62.95,62.81,62.9,5018.0,62.86,62.95,62.81,62.9,5018.0
2021-10-05 10:10:00,62.88,62.95,62.84,62.89,9898.0,62.88,62.95,62.84,62.89,9898.0
2021-10-05 10:15:00,62.92,62.92,62.68,62.7,16389.0,62.92,62.92,62.68,62.7,16389.0
2021-10-05 10:20:00,62.73,62.9,62.71,62.85,29505.0,62.73,62.9,62.71,62.85,29505.0
2021-10-05 10:25:00,62.86,63.03,62.86,63.01,26625.0,62.86,63.03,62.86,63.01,26625.0
2021-10-05 10:30:00,63.01,63.02,62.9,62.96,20739.0,63.01,63.02,62.9,62.96,20739.0
2021-10-05 10:35:00,62.96,63.06,62.91,63.03,27182.0,62.96,63.06,62.91,63.03,27182.0
2021-10-05 10:40:00,63.03,63.03,62.81,62.81,19796.0,63.03,63.03,62.81,62.81,19796.0
2021-10-05 10:45:00,62.81,62.95,62.79,62.89,7379.0,62.81,62.95,62.79,62.89,7379.0
2021-10-05 10:50:00,62.88,62.9,62.74,62.8,15880.0,62.88,62.9,62.74,62.8,15880.0
2021-10-05 10:55:00,62.8,62.88,62.79,62.85,4906.0,62.8,62.88,62.79,62.85,4906.0
2021-10-05 11:00:00,62.86,63.01,62.85,62.98,26139.0,62.86,63.01,62.85,62.98,26139.0
2021-10-05 11:05:00,62.99,63.01,62.83,62.86,7515.0,62.99,63.01,62.83,62.86,7515.0
2021-10-05 11:10:00,62.86,62.88,62.8,62.82,8370.0,62.86,62.88,62.8,62.82,8370.0
2021-10-05 11:15:00,62.82,62.84,62.68,62.79,14997.0,62.82,62.84,62.68,62.79,14997.0
2021-10-05 11:20:00,62.79,62.85,62.56,62.62,113846.0,62.79,62.85,62.56,62.62,113846.0
2021-10-05 11:25:00,62.61,62.75,62.59,62.71,11935.0,62.61,62.75,62.59,62.71,11935.0
2021-10-05 11:30:00,62.78,62.79,62.54,62.55,85617.0,62.78,62.79,62.54,62.55,85617.0
2021-10-05 11:35:00,62.53,62.63,62.41,62.44,37269.0,62.53,62.63,62.41,62.44,37269.0
2021-10-05 11:40:00,62.45,62.49,62.38,62.41,10412.0,62.45,62.49,62.38,62.41,10412.0
2021-10-05 11:45:00,62.43,62.51,62.42,62.46,7408.0,62.43,62.51,62.42,62.46,7408.0
2021-10-05 11:50:00,62.46,62.5,62.24,62.26,30502.0,62.46,62.5,62.24,62.26,30502.0
2021-10-05 11:55:00,62.24,62.42,62.24,62.37,30220.0,62.24,62.42,62.24,62.37,30220.0
2021-10-05 12:00:00,62.39,62.44,62.36,62.4,18013.0,62.39,62.44,62.36,62.4,18013.0
2021-10-05 12:05:00,62.39,62.44,62.38,62.44,16409.0,62.39,62.44,62.38,62.44,16409.0
2021-10-05 12:10:00,62.44,62.46,62.25,62.26,10948.0,62.44,62.46,62.25,62.26,10948.0
2021-10-05 12:15:00,62.28,62.29,62.21,62.21,32069.0,62.28,62.29,62.21,62.21,32069.0
2021-10-05 12:20:00,62.22,62.25,62.12,62.13,15681.0,62.22,62.25,62.12,62.13,15681.0
2021-10-05 12:25:00,62.11,62.19,62.1,62.12,18414.0,62.11,62.19,62.1,62.12,18414.0
2021-10-05 12:30:00,62.13,62.17,62.07,62.07,11636.0,62.13,62.17,62.07,62.07,11636.0
2021-10-05 12:35:00,62.09,62.09,62.02,62.04,5491.0,62.09,62.09,62.02,62.04,5491.0
2021-10-05 12:40:00,62.05,62.13,62.03,62.11,10475.0,62.05,62.13,62.03,62.11,10475.0
2021-10-05 12:45:00,62.11,62.11,62.06,62.08,19098.0,62.11,62.11,62.06,62.08,19098.0
2021-10-05 12:50:00,62.1,62.1,62.01,62.02,9778.0,62.1,62.1,62.01,62.02,9778.0
2021-10-05 12:55:00,62.03,62.06,62.02,62.03,5992.0,62.03,62.06,62.02,62.03,5992.0
2021-10-05 13:00:00,62.04,62.05,61.94,62.02,7136.0,62.04,62.05,61.94,62.02,7136.0
2021-10-05 13:05:00,62.03,62.05,62.0,62.05,8728.0,62.03,62.05,62.0,62.05,8728.0
2021-10-05 13:10:00,62.05,62.09,62.02,62.06,8907.0,62.05,62.09,62.02,62.06,8907.0
2021-10-05 13:15:00,62.06,62.23,62.06,62.23,16237.0,62.06,62.23,62.06,62.23,16237.0
2021-10-05 13:20:00,62.21,62.32,62.21,62.28,10422.0,62.21,62.32,62.21,62.28,10422.0
2021-10-05 13:25:00,62.25,62.31,62.23,62.23,9051.0,62.25,62.31,62.23,62.23,9051.0
2021-10-05 13:30:00,62.26,62.33,62.24,62.33,11321.0,62.26,62.33,62.24,62.33,11321.0
2021-10-05 13:35:00,62.35,62.39,62.28,62.38,30693.0,62.35,62.39,62.28,62.38,30693.0
2021-10-05 13:40:00,62.38,62.46,62.37,62.46,9592.0,62.38,62.46,62.37,62.46,9592.0
2021-10-05 13:45:00,62.44,62.51,62.41,62.48,34295.0,62.44,62.51,62.41,62.48,34295.0
2021-10-05 13:50:00,62.47,62.59,62.47,62.55,15952.0,62.47,62.59,62.47,62.55,15952.0
2021-10-05 13:55:00,62.56,62.57,62.46,62.51,111276.0,62.56,62.57,62.46,62.51,111276.0
2021-10-05 14:00:00,62.51,62.51,62.39,62.42,315596.0,62.51,62.51,62.39,62.42,315596.0
2021-10-05 14:05:00,62.41,62.5,62.35,62.5,117456.0,62.41,62.5,62.35,62.5,117456.0
2021-10-05 14:10:00,62.5,62.56,62.48,62.52,19048.0,62.5,62.56,62.48,62.52,19048.0
2021-10-05 14:15:00,62.51,62.64,62.5,62.6,45452.0,62.51,62.64,62.5,62.6,45452.0
2021-10-05 14:20:00,62.6,62.66,62.59,62.65,8982.0,62.6,62.66,62.59,62.65,8982.0
2021-10-05 14:25:00,62.67,62.76,62.66,62.75,16264.0,62.67,62.76,62.66,62.75,16264.0
2021-10-05 14:30:00,62.75,62.86,62.74,62.83,16807.0,62.75,62.86,62.74,62.83,16807.0
2021-10-05 14:35:00,62.84,62.84,62.78,62.79,62529.0,62.84,62.84,62.78,62.79,62529.0
2021-10-05 14:40:00,62.8,62.8,62.73,62.77,5936.0,62.8,62.8,62.73,62.77,5936.0
2021-10-05 14:45:00,62.76,62.78,62.65,62.65,9248.0,62.76,62.78,62.65,62.65,9248.0
2021-10-05 14:50:00,62.65,62.75,62.64,62.75,16532.0,62.65,62.75,62.64,62.75,16532.0
2021-10-05 14:55:00,62.77,62.82,62.74,62.77,33482.0,62.77,62.82,62.74,62.77,33482.0
2021-10-05 15:00:00,62.75,62.8,62.74,62.78,23261.0,62.75,62.8,62.74,62.78,23261.0
2021-10-05 15:05:00,62.78,62.81,62.64,62.64,16769.0,62.78,62.81,62.64,62.64,16769.0
2021-10-05 15:10:00,62.65,62.73,62.63,62.73,8433.0,62.65,62.73,62.63,62.73,8433.0
2021-10-05 15:15:00,62.74,62.75,62.6,62.61,21570.0,62.74,62.75,62.6,62.61,21570.0
2021-10-05 15:20:00,62.6,62.66,62.49,62.65,19083.0,62.6,62.66,62.49,62.65,19083.0
2021-10-05 15:25:00,62.66,62.73,62.6,62.69,29062.0,62.66,62.73,62.6,62.69,29062.0
2021-10-05 15:30:00,62.67,62.68,62.62,62.65,26852.0,62.67,62.68,62.62,62.65,26852.0
2021-10-05 15:35:00,62.65,62.69,62.6,62.69,84884.0,62.65,62.69,62.6,62.69,84884.0
2021-10-05 15:40:00,62.68,62.74,62.64,62.73,38556.0,62.68,62.74,62.64,62.73,38556.0
2021-10-05 15:45:00,62.73,62.89,62.7,62.83,156956.0,62.73,62.89,62.7,62.83,156956.0
2021-10-05 15:50:00,62.83,62.85,62.6,62.63,187034.0,62.83,62.85,62.6,62.63,187034.0
2021-10-05 15:55:00,62.63,62.95,62.58,62.7,541893.0,62.63,62.95,62.58,62.7,541893.0
2021-10-06 09:30:00,62.07,62.11,61.59,61.71,47733.0,62.07,62.11,61.59,61.71,47733.0
2021-10-06 09:35:00,61.72,61.78,61.2,61.24,36738.0,61.72,61.78,61.2,61.24,36738.0
2021-10-06 09:40:00,61.21,61.49,61.06,61.31,41445.0,61.21,61.49,61.06,61.31,41445.0
2021-10-06 09:45:00,61.28,61.37,61.04,61.26,32346.0,61.28,61.37,61.04,61.26,32346.0
2021-10-06 09:50:00,61.29,61.31,61.13,61.23,28312.0,61.29,61.31,61.13,61.23,28312.0
2021-10-06 09:55:00,61.27,61.3,61.12,61.19,20787.0,61.27,61.3,61.12,61.19,20787.0
2021-10-06 10:00:00,61.13,61.19,61.05,61.14,31635.0,61.13,61.19,61.05,61.14,31635.0
2021-10-06 10:05:00,61.1,61.23,61.07,61.15,25551.0,61.1,61.23,61.07,61.15,25551.0
2021-10-06 10:10:00,61.13,61.22,61.06,61.12,31127.0,61.13,61.22,61.06,61.12,31127.0
2021-10-06 10:15:00,61.08,61.1,60.94,60.97,51992.0,61.08,61.1,60.94,60.97,51992.0
2021-10-06 10:20:00,60.97,61.24,60.81,61.21,31000.0,60.97,61.24,60.81,61.21,31000.0
2021-10-06 10:25:00,61.27,61.57,61.24,61.56,32770.0,61.27,61.57,61.24,61.56,32770.0
2021-10-06 10:30:00,61.54,61.66,61.46,61.5,20866.0,61.54,61.66,61.46,61.5,20866.0
2021-10-06 10:35:00,61.5,61.56,61.35,61.47,9195.0,61.5,61.56,61.35,61.47,9195.0
2021-10-06 10:40:00,61.45,61.49,61.26,61.26,9031.0,61.45,61.49,61.26,61.26,9031.0
2021-10-06 10:45:00,61.25,61.39,61.19,61.39,14965.0,61.25,61.39,61.19,61.39,14965.0
2021-10-06 10:50:00,61.4,61.46,61.34,61.45,13640.0,61.4,61.46,61.34,61.45,13640.0
2021-10-06 10:55:00,61.44,61.55,61.4,61.49,8465.0,61.44,61.55,61.4,61.49,8465.0
2021-10-06 11:00:00,61.45,61.64,61.45,61.6,8125.0,61.45,61.64,61.45,61.6,8125.0
2021-10-06 11:05:00,61.57,61.66,61.56,61.59,14004.0,61.57,61.66,61.56,61.59,14004.0
2021-10-06 11:10:00,61.62,61.66,61.57,61.62,7031.0,61.62,61.66,61.57,61.62,7031.0
2021-10-06 11:15:00,61.64,61.89,61.6,61.89,15518.0,61.64,61.89,61.6,61.89,15518.0
2021-10-06 11:20:00,61.87,62.0,61.81,61.93,117220.0,61.87,62.0,61.81,61.93,117220.0
2021-10-06 11:25:00,61.93,62.07,61.93,62.0,16446.0,61.93,62.07,61.93,62.0,16446.0
2021-10-06 11:30:00,62.0,62.06,61.9,61.94,50209.0,62.0,62.06,61.9,61.94,50209.0
2021-10-06 11:35:00,61.95,62.08,61.9,62.04,52063.0,61.95,62.08,61.9,62.04,52063.0
2021-10-06 11:40:00,62.06,62.11,61.99,62.06,57409.0,62.06,62.11,61.99,62.06,57409.0
2021-10-06 11:45:00,62.09,62.12,61.96,62.09,13601.0,62.09,62.12,61.96,62.09,13601.0
2021-10-06 11:50:00,62.1,62.26,62.1,62.26,21360.0,62.1,62.26,62.1,62.26,21360.0
2021-10-06 11:55:00,62.24,62.29,62.22,62.28,13372.0,62.24,62.29,62.22,62.28,13372.0
2021-10-06 12:00:00,62.29,62.31,62.13,62.18,30948.0,62.29,62.31,62.13,62.18,30948.0
2021-10-06 12:05:00,62.16,62.17,62.0,62.0,11692.0,62.16,62.17,62.0,62.0,11692.0
2021-10-06 12:10:00,62.01,62.05,61.91,61.96,62336.0,62.01,62.05,61.91,61.96,62336.0
2021-10-06 12:15:00,61.94,61.98,61.9,61.92,19265.0,61.94,61.98,61.9,61.92,19265.0
2021-10-06 12:20:00,61.91,61.95,61.87,61.91,16213.0,61.91,61.95,61.87,61.91,16213.0
2021-10-06 12:25:00,61.94,62.0,61.89,61.99,15659.0,61.94,62.0,61.89,61.99,15659.0
2021-10-06 12:30:00,62.0,62.07,61.98,62.03,10376.0,62.0,62.07,61.98,62.03,10376.0
2021-10-06 12:35:00,62.06,62.17,62.03,62.15,17984.0,62.06,62.17,62.03,62.15,17984.0
2021-10-06 12:40:00,62.15,62.25,62.15,62.24,12088.0,62.15,62.25,62.15,62.24,12088.0
2021-10-06 12:45:00,62.23,62.27,62.12,62.2,16277.0,62.23,62.27,62.12,62.2,16277.0
2021-10-06 12:50:00,62.22,62.27,62.22,62.23,12941.0,62.22,62.27,62.22,62.23,12941.0
2021-10-06 12:55:00,62.25,62.31,62.24,62.26,16873.0,62.25,62.31,62.24,62.26,16873.0
2021-10-06 13:00:00,62.26,62.3,62.18,62.22,9747.0,62.26,62.3,62.18,62.22,9747.0
2021-10-06 13:05:00,62.22,62.27,62.14,62.23,20404.0,62.22,62.27,62.14,62.23,20404.0
2021-10-06 13:10:00,62.23,62.26,62.15,62.25,19772.0,62.23,62.26,62.15,62.25,19772.0
2021-10-06 13:15:00,62.25,62.37,62.21,62.31,14595.0,62.25,62.37,62.21,62.31,14595.0
2021-10-06 13:20:00,62.3,62.46,62.28,62.44,19818.0,62.3,62.46,62.28,62.44,19818.0
2021-10-06 13:25:00,62.44,62.52,62.37,62.51,13208.0,62.44,62.52,62.37,62.51,13208.0
2021-10-06 13:30:00,62.51,62.59,62.5,62.53,9686.0,62.51,62.59,62.5,62.53,9686.0
2021-10-06 13:35:00,62.55,62.57,62.5,62.57,10761.0,62.55,62.57,62.5,62.57,10761.0
2021-10-06 13:40:00,62.55,62.56,62.52,62.53,6914.0,62.55,62.56,62.52,62.53,6914.0
2021-10-06 13:45:00,62.55,62.62,62.55,62.6,5633.0,62.55,62.62,62.55,62.6,5633.0
2021-10-06 13:50:00,62.58,62.58,62.49,62.51,9333.0,62.58,62.58,62.49,62.51,9333.0
2021-10-06 13:55:00,62.54,62.7,62.54,62.58,18639.0,62.54,62.7,62.54,62.58,18639.0
2021-10-06 14:00:00,62.58,62.69,62.53,62.69,20098.0,62.58,62.69,62.53,62.69,20098.0
2021-10-06 14:05:00,62.7,62.73,62.58,62.6,8003.0,62.7,62.73,62.58,62.6,8003.0
2021-10-06 14:10:00,62.6,62.72,62.57,62.69,10453.0,62.6,62.72,62.57,62.69,10453.0
2021-10-06 14:15:00,62.7,62.83,62.67,62.81,15014.0,62.7,62.83,62.67,62.81,15014.0
2021-10-06 14:20:00,62.82,62.82,62.59,62.63,21417.0,62.82,62.82,62.59,62.63,21417.0
2021-10-06 14:25:00,62.62,62.69,62.59,62.68,13678.0,62.62,62.69,62.59,62.68,13678.0
2021-10-06 14:30:00,62.67,62.68,62.6,62.68,10899.0,62.67,62.68,62.6,62.68,10899.0
2021-10-06 14:35:00,62.66,62.79,62.63,62.78,21837.0,62.66,62.79,62.63,62.78,21837.0
2021-10-06 14:40:00,62.77,62.86,62.71,62.83,18815.0,62.77,62.86,62.71,62.83,18815.0
2021-10-06 14:45:00,62.8,62.89,62.78,62.83,21057.0,62.8,62.89,62.78,62.83,21057.0
2021-10-06 14:50:00,62.84,62.91,62.73,62.91,22078.0,62.84,62.91,62.73,62.91,22078.0
2021-10-06 14:55:00,62.88,62.94,62.81,62.81,14514.0,62.88,62.94,62.81,62.81,14514.0
2021-10-06 15:00:00,62.83,62.88,62.82,62.85,11402.0,62.83,62.88,62.82,62.85,11402.0
2021-10-06 15:05:00,62.88,62.88,62.75,62.77,36259.0,62.88,62.88,62.75,62.77,36259.0
2021-10-06 15:10:00,62.77,62.77,62.56,62.63,52504.0,62.77,62.77,62.56,62.63,52504.0
2021-10-06 15:15:00,62.64,62.84,62.64,62.73,15636.0,62.64,62.84,62.64,62.73,15636.0
2021-10-06 15:20:00,62.73,62.79,62.63,62.77,40977.0,62.73,62.79,62.63,62.77,40977.0
2021-10-06 15:25:00,62.76,62.86,62.75,62.84,17621.0,62.76,62.86,62.75,62.84,17621.0
2021-10-06 15:30:00,62.83,62.98,62.79,62.92,72700.0,62.83,62.98,62.79,62.92,72700.0
2021-10-06 15:35:00,62.94,62.96,62.83,62.94,96810.0,62.94,62.96,62.83,62.94,96810.0
2021-10-06 15:40:00,62.95,63.0,62.85,63.0,51592.0,62.95,63.0,62.85,63.0,51592.0
2021-10-06 15:45:00,63.02,63.04,62.92,62.94,41122.0,63.02,63.04,62.92,62.94,41122.0
2021-10-06 15:50:00,62.96,63.09,62.96,63.03,83984.0,62.96,63.09,62.96,63.03,83984.0
2021-10-06 15:55:00,63.03,63.12,63.02,63.05,143849.0,63.03,63.12,63.02,63.05,143849.0
2021-10-07 09:30:00,63.4,63.56,63.26,63.33,21477.0,63.4,63.56,63.26,63.33,21477.0
2021-10-07 09:35:00,63.43,64.09,63.42,64.09,33821.0,63.43,64.09,63.42,64.09,33821.0
2021-10-07 09:40:00,64.09,64.2,63.97,64.03,24346.0,64.09,64.2,63.97,64.03,24346.0
2021-10-07 09:45:00,64.07,64.17,63.97,63.99,34340.0,64.07,64.17,63.97,63.99,34340.0
2021-10-07 09:50:00,63.99,64.06,63.8,63.82,35180.0,63.99,64.06,63.8,63.82,35180.0
2021-10-07 09:55:00,63.83,64.02,63.83,64.01,22047.0,63.83,64.02,63.83,64.01,22047.0
2021-10-07 10:00:00,64.01,64.05,63.93,64.05,32203.0,64.01,64.05,63.93,64.05,32203.0
2021-10-07 10:05:00,64.0,64.23,64.0,64.05,16524.0,64.0,64.23,64.0,64.05,16524.0
2021-10-07 10:10:00,64.04,64.14,64.03,64.11,9954.0,64.04,64.14,64.03,64.11,9954.0
2021-10-07 10:15:00,64.1,64.12,64.02,64.08,7365.0,64.1,64.12,64.02,64.08,7365.0
2021-10-07 10:20:00,64.06,64.06,63.94,64.01,9982.0,64.06,64.06,63.94,64.01,9982.0
2021-10-07 10:25:00,63.99,64.04,63.91,64.03,26262.0,63.99,64.04,63.91,64.03,26262.0
2021-10-07 10:30:00,64.03,64.26,63.98,64.2,22931.0,64.03,64.26,63.98,64.2,22931.0
2021-10-07 10:35:00,64.19,64.25,64.08,64.08,7286.0,64.19,64.25,64.08,64.08,7286.0
2021-10-07 10:40:00,64.08,64.11,64.02,64.03,6879.0,64.08,64.11,64.02,64.03,6879.0
2021-10-07 10:45:00,64.03,64.15,63.95,64.13,8039.0,64.03,64.15,63.95,64.13,8039.0
2021-10-07 10:50:00,64.11,64.21,64.1,64.2,18658.0,64.11,64.21,64.1,64.2,18658.0
2021-10-07 10:55:00,64.21,64.25,64.13,64.17,9308.0,64.21,64.25,64.13,64.17,9308.0
2021-10-07 11:00:00,64.17,64.33,64.16,64.31,12043.0,64.17,64.33,64.16,64.31,12043.0
2021-10-07 11:05:00,64.3,64.31,64.19,64.23,5743.0,64.3,64.31,64.19,64.23,5743.0
2021-10-07 11:10:00,64.25,64.25,64.15,64.25,61525.0,64.25,64.25,64.15,64.25,61525.0
2021-10-07 11:15:00,64.28,64.31,64.23,64.23,7754.0,64.28,64.31,64.23,64.23,7754.0
2021-10-07 11:20:00,64.23,64.3,64.2,64.21,21607.0,64.23,64.3,64.2,64.21,21607.0
2021-10-07 11:25:00,64.19,64.28,64.16,64.23,48457.0,64.19,64.28,64.16,64.23,48457.0
2021-10-07 11:30:00,64.22,64.27,64.13,64.16,13755.0,64.22,64.27,64.13,64.16,13755.0
2021-10-07 11:35:00,64.18,64.23,64.09,64.22,8295.0,64.18,64.23,64.09,64.22,8295.0
2021-10-07 11:40:00,64.22,64.31,64.2,64.25,9026.0,64.22,64.31,64.2,64.25,9026.0
2021-10-07 11:45:00,64.26,64.29,64.21,64.23,27142.0,64.26,64.29,64.21,64.23,27142.0
2021-10-07 11:50:00,64.23,64.24,64.16,64.16,11495.0,64.23,64.24,64.16,64.16,11495.0
2021-10-07 11:55:00,64.17,64.21,64.17,64.21,5126.0,64.17,64.21,64.17,64.21,5126.0
2021-10-07 12:00:00,64.21,64.24,64.19,64.2,15664.0,64.21,64.24,64.19,64.2,15664.0
2021-10-07 12:05:00,64.2,64.25,64.2,64.25,4769.0,64.2,64.25,64.2,64.25,4769.0
2021-10-07 12:10:00,64.24,64.34,64.2,64.28,82314.0,64.24,64.34,64.2,64.28,82314.0
2021-10-07 12:15:00,64.28,64.29,64.19,64.22,19726.0,64.28,64.29,64.19,64.22,19726.0
2021-10-07 12:20:00,64.21,64.25,64.14,64.25,6529.0,64.21,64.25,64.14,64.25,6529.0
2021-10-07 12:25:00,64.26,64.27,64.2,64.25,19321.0,64.26,64.27,64.2,64.25,19321.0
2021-10-07 12:30:00,64.25,64.38,64.25,64.38,82644.0,64.25,64.38,64.25,64.38,82644.0
2021-10-07 12:35:00,64.4,64.62,64.38,64.57,15440.0,64.4,64.62,64.38,64.57,15440.0
2021-10-07 12:40:00,64.56,64.58,64.48,64.48,9439.0,64.56,64.58,64.48,64.48,9439.0
2021-10-07 12:45:00,64.47,64.48,64.39,64.41,7166.0,64.47,64.48,64.39,64.41,7166.0
2021-10-07 12:50:00,64.4,64.43,64.35,64.42,8417.0,64.4,64.43,64.35,64.42,8417.0
2021-10-07 12:55:00,64.42,64.47,64.38,64.46,5105.0,64.42,64.47,64.38,64.46,5105.0
2021-10-07 13:00:00,64.48,64.49,64.45,64.45,5961.0,64.48,64.49,64.45,64.45,5961.0
2021-10-07 13:05:00,64.45,64.46,64.39,64.44,6881.0,64.45,64.46,64.39,64.44,6881.0
2021-10-07 13:10:00,64.47,64.47,64.4,64.42,6941.0,64.47,64.47,64.4,64.42,6941.0
2021-10-07 13:15:00,64.45,64.5,64.44,64.49,7077.0,64.45,64.5,64.44,64.49,7077.0
2021-10-07 13:20:00,64.5,64.5,64.4,64.44,14771.0,64.5,64.5,64.4,64.44,14771.0
2021-10-07 13:25:00,64.44,64.51,64.4,64.51,8411.0,64.44,64.51,64.4,64.51,8411.0
2021-10-07 13:30:00,64.51,64.57,64.5,64.54,15495.0,64.51,64.57,64.5,64.54,15495.0
2021-10-07 13:35:00,64.54,64.57,64.52,64.57,6742.0,64.54,64.57,64.52,64.57,6742.0
2021-10-07 13:40:00,64.57,64.57,64.5,64.51,6958.0,64.57,64.57,64.5,64.51,6958.0
2021-10-07 13:45:00,64.5,64.52,64.48,64.51,7822.0,64.5,64.52,64.48,64.51,7822.0
2021-10-07 13:50:00,64.51,64.52,64.42,64.48,11342.0,64.51,64.52,64.42,64.48,11342.0
2021-10-07 13:55:00,64.51,64.51,64.46,64.47,6311.0,64.51,64.51,64.46,64.47,6311.0
2021-10-07 14:00:00,64.46,64.46,64.33,64.34,10641.0,64.46,64.46,64.33,64.34,10641.0
2021-10-07 14:05:00,64.34,64.41,64.33,64.37,10431.0,64.34,64.41,64.33,64.37,10431.0
2021-10-07 14:10:00,64.37,64.39,64.32,64.33,12724.0,64.37,64.39,64.32,64.33,12724.0
2021-10-07 14:15:00,64.33,64.33,64.21,64.23,10315.0,64.33,64.33,64.21,64.23,10315.0
2021-10-07 14:20:00,64.22,64.22,64.14,64.14,11305.0,64.22,64.22,64.14,64.14,11305.0
2021-10-07 14:25:00,64.14,64.15,64.07,64.09,11379.0,64.14,64.15,64.07,64.09,11379.0
2021-10-07 14:30:00,64.1,64.1,64.03,64.07,12795.0,64.1,64.1,64.03,64.07,12795.0
2021-10-07 14:35:00,64.06,64.07,63.98,63.99,16253.0,64.06,64.07,63.98,63.99,16253.0
2021-10-07 14:40:00,63.98,64.06,63.97,64.02,11454.0,63.98,64.06,63.97,64.02,11454.0
2021-10-07 14:45:00,64.02,64.03,63.97,64.02,10452.0,64.02,64.03,63.97,64.02,10452.0
2021-10-07 14:50:00,64.04,64.05,63.92,63.95,14175.0,64.04,64.05,63.92,63.95,14175.0
2021-10-07 14:55:00,63.94,64.0,63.91,63.97,11262.0,63.94,64.0,63.91,63.97,11262.0
2021-10-07 15:00:00,63.97,63.99,63.93,63.96,9779.0,63.97,63.99,63.93,63.96,9779.0
2021-10-07 15:05:00,63.96,64.1,63.95,64.1,10209.0,63.96,64.1,63.95,64.1,10209.0
2021-10-07 15:10:00,64.1,64.12,64.05,64.11,15126.0,64.1,64.12,64.05,64.11,15126.0
2021-10-07 15:15:00,64.1,64.12,64.07,64.09,11243.0,64.1,64.12,64.07,64.09,11243.0
2021-10-07 15:20:00,64.08,64.08,64.0,64.03,16343.0,64.08,64.08,64.0,64.03,16343.0
2021-10-07 15:25:00,64.03,64.03,63.95,64.0,21071.0,64.03,64.03,63.95,64.0,21071.0
2021-10-07 15:30:00,63.99,64.11,63.97,64.09,24690.0,63.99,64.11,63.97,64.09,24690.0
2021-10-07 15:35:00,64.09,64.1,63.98,63.99,29896.0,64.09,64.1,63.98,63.99,29896.0
2021-10-07 15:40:00,64.0,64.04,63.9,63.9,33848.0,64.0,64.04,63.9,63.9,33848.0
2021-10-07 15:45:00,63.9,64.07,63.89,64.03,46822.0,63.9,64.07,63.89,64.03,46822.0
2021-10-07 15:50:00,64.04,64.04,63.8,63.9,72614.0,64.04,64.04,63.8,63.9,72614.0
2021-10-07 15:55:00,63.89,64.02,63.81,63.98,155690.0,63.89,64.02,63.81,63.98,155690.0
2021-10-08 09:30:00,64.17,64.33,63.97,64.2,21869.0,64.17,64.33,63.97,64.2,21869.0
2021-10-08 09:35:00,64.21,64.28,63.92,63.94,6561.0,64.21,64.28,63.92,63.94,6561.0
2021-10-08 09:40:00,63.99,64.09,63.78,63.85,10444.0,63.99,64.09,63.78,63.85,10444.0
2021-10-08 09:45:00,63.83,64.0,63.77,63.85,10569.0,63.83,64.0,63.77,63.85,10569.0
2021-10-08 09:50:00,63.84,63.84,63.64,63.78,8981.0,63.84,63.84,63.64,63.78,8981.0
2021-10-08 09:55:00,63.79,63.91,63.74,63.9,6010.0,63.79,63.91,63.74,63.9,6010.0
2021-10-08 10:00:00,63.9,64.06,63.89,64.05,3919.0,63.9,64.06,63.89,64.05,3919.0
2021-10-08 10:05:00,64.03,64.09,64.0,64.0,3900.0,64.03,64.09,64.0,64.0,3900.0
2021-10-08 10:10:00,63.98,63.98,63.87,63.93,14189.0,63.98,63.98,63.87,63.93,14189.0
2021-10-08 10:15:00,63.91,63.97,63.81,63.9,21034.0,63.91,63.97,63.81,63.9,21034.0
2021-10-08 10:20:00,63.92,63.92,63.82,63.87,12427.0,63.92,63.92,63.82,63.87,12427.0
2021-10-08 10:25:00,63.83,63.9,63.75,63.86,10151.0,63.83,63.9,63.75,63.86,10151.0
2021-10-08 10:30:00,63.87,63.97,63.84,63.84,9491.0,63.87,63.97,63.84,63.84,9491.0
2021-10-08 10:35:00,63.84,63.97,63.81,63.91,6016.0,63.84,63.97,63.81,63.91,6016.0
2021-10-08 10:40:00,63.92,64.05,63.92,64.05,14685.0,63.92,64.05,63.92,64.05,14685.0
2021-10-08 10:45:00,64.04,64.15,64.03,64.08,3818.0,64.04,64.15,64.03,64.08,3818.0
2021-10-08 10:50:00,64.08,64.11,64.01,64.1,6840.0,64.08,64.11,64.01,64.1,6840.0
2021-10-08 10:55:00,64.09,64.09,63.99,63.99,2925.0,64.09,64.09,63.99,63.99,2925.0
2021-10-08 11:00:00,63.98,64.0,63.85,63.87,7401.0,63.98,64.0,63.85,63.87,7401.0
2021-10-08 11:05:00,63.89,63.92,63.87,63.9,3557.0,63.89,63.92,63.87,63.9,3557.0
2021-10-08 11:10:00,63.89,63.94,63.87,63.93,5829.0,63.89,63.94,63.87,63.93,5829.0
2021-10-08 11:15:00,63.96,64.06,63.96,64.05,104635.0,63.96,64.06,63.96,64.05,104635.0
2021-10-08 11:20:00,64.05,64.06,63.98,64.0,100666.0,64.05,64.06,63.98,64.0,100666.0
2021-10-08 11:25:00,64.0,64.05,63.96,64.03,10916.0,64.0,64.05,63.96,64.03,10916.0
2021-10-08 11:30:00,64.03,64.11,64.0,64.11,14704.0,64.03,64.11,64.0,64.11,14704.0
2021-10-08 11:35:00,64.1,64.19,64.09,64.18,18176.0,64.1,64.19,64.09,64.18,18176.0
2021-10-08 11:40:00,64.17,64.18,64.14,64.14,2929.0,64.17,64.18,64.14,64.14,2929.0
2021-10-08 11:45:00,64.15,64.2,64.13,64.2,9363.0,64.15,64.2,64.13,64.2,9363.0
2021-10-08 11:50:00,64.19,64.26,64.19,64.23,3405.0,64.19,64.26,64.19,64.23,3405.0
2021-10-08 11:55:00,64.23,64.26,64.19,64.22,5023.0,64.23,64.26,64.19,64.22,5023.0
2021-10-08 12:00:00,64.22,64.31,64.2,64.28,9161.0,64.22,64.31,64.2,64.28,9161.0
2021-10-08 12:05:00,64.29,64.3,64.25,64.25,8678.0,64.29,64.3,64.25,64.25,8678.0
2021-10-08 12:10:00,64.26,64.3,64.22,64.29,10907.0,64.26,64.3,64.22,64.29,10907.0
2021-10-08 12:15:00,64.3,64.37,64.25,64.37,17081.0,64.3,64.37,64.25,64.37,17081.0
2021-10-08 12:20:00,64.36,64.37,64.2,64.2,18304.0,64.36,64.37,64.2,64.2,18304.0
2021-10-08 12:25:00,64.22,64.22,64.13,64.14,5568.0,64.22,64.22,64.13,64.14,5568.0
2021-10-08 12:30:00,64.16,64.17,64.1,64.17,2412.0,64.16,64.17,64.1,64.17,2412.0
2021-10-08 12:35:00,64.18,64.22,64.15,64.22,5866.0,64.18,64.22,64.15,64.22,5866.0
2021-10-08 12:40:00,64.22,64.24,64.21,64.22,4700.0,64.22,64.24,64.21,64.22,4700.0
2021-10-08 12:45:00,64.22,64.24,64.2,64.23,3051.0,64.22,64.24,64.2,64.23,3051.0
2021-10-08 12:50:00,64.22,64.25,64.21,64.24,5934.0,64.22,64.25,64.21,64.24,5934.0
2021-10-08 12:55:00,64.25,64.27,64.24,64.26,3152.0,64.25,64.27,64.24,64.26,3152.0
2021-10-08 13:00:00,64.24,64.28,64.23,64.25,2168.0,64.24,64.28,64.23,64.25,2168.0
2021-10-08 13:05:00,64.26,64.27,64.21,64.21,1813.0,64.26,64.27,64.21,64.21,1813.0
2021-10-08 13:10:00,64.21,64.27,64.21,64.24,4825.0,64.21,64.27,64.21,64.24,4825.0
2021-10-08 13:15:00,64.22,64.23,64.12,64.13,3454.0,64.22,64.23,64.12,64.13,3454.0
2021-10-08 13:20:00,64.11,64.13,64.09,64.09,3465.0,64.11,64.13,64.09,64.09,3465.0
2021-10-08 13:25:00,64.1,64.19,64.1,64.17,5174.0,64.1,64.19,64.1,64.17,5174.0
2021-10-08 13:30:00,64.17,64.26,64.16,64.26,4577.0,64.17,64.26,64.16,64.26,4577.0
2021-10-08 13:35:00,64.25,64.29,64.21,64.29,6674.0,64.25,64.29,64.21,64.29,6674.0
2021-10-08 13:40:00,64.27,64.28,64.25,64.26,2329.0,64.27,64.28,64.25,64.26,2329.0
2021-10-08 13:45:00,64.26,64.29,64.25,64.27,1402.0,64.26,64.29,64.25,64.27,1402.0
2021-10-08 13:50:00,64.26,64.28,64.24,64.28,4891.0,64.26,64.28,64.24,64.28,4891.0
2021-10-08 13:55:00,64.28,64.3,64.27,64.27,3392.0,64.28,64.3,64.27,64.27,3392.0
2021-10-08 14:00:00,64.28,64.31,64.26,64.31,1700.0,64.28,64.31,64.26,64.31,1700.0
2021-10-08 14:05:00,64.31,64.36,64.31,64.34,9273.0,64.31,64.36,64.31,64.34,9273.0
2021-10-08 14:10:00,64.35,64.43,64.35,64.4,11885.0,64.35,64.43,64.35,64.4,11885.0
2021-10-08 14:15:00,64.4,64.48,64.38,64.43,28431.0,64.4,64.48,64.38,64.43,28431.0
2021-10-08 14:20:00,64.44,64.5,64.44,64.5,10956.0,64.44,64.5,64.44,64.5,10956.0
2021-10-08 14:25:00,64.51,64.53,64.48,64.51,12193.0,64.51,64.53,64.48,64.51,12193.0
2021-10-08 14:30:00,64.51,64.58,64.49,64.54,7078.0,64.51,64.58,64.49,64.54,7078.0
2021-10-08 14:35:00,64.55,64.55,64.5,64.52,4439.0,64.55,64.55,64.5,64.52,4439.0
2021-10-08 14:40:00,64.51,64.51,64.49,64.51,6976.0,64.51,64.51,64.49,64.51,6976.0
2021-10-08 14:45:00,64.51,64.51,64.42,64.44,23348.0,64.51,64.51,64.42,64.44,23348.0
2021-10-08 14:50:00,64.42,64.48,64.42,64.48,8304.0,64.42,64.48,64.42,64.48,8304.0
2021-10-08 14:55:00,64.52,64.52,64.46,64.49,4823.0,64.52,64.52,64.46,64.49,4823.0
2021-10-08 15:00:00,64.5,64.51,64.46,64.5,31123.0,64.5,64.51,64.46,64.5,31123.0
2021-10-08 15:05:00,64.52,64.52,64.46,64.48,5391.0,64.52,64.52,64.46,64.48,5391.0
2021-10-08 15:10:00,64.48,64.53,64.47,64.51,8326.0,64.48,64.53,64.47,64.51,8326.0
2021-10-08 15:15:00,64.5,64.5,64.38,64.4,13394.0,64.5,64.5,64.38,64.4,13394.0
2021-10-08 15:20:00,64.4,64.43,64.39,64.39,4902.0,64.4,64.43,64.39,64.39,4902.0
2021-10-08 15:25:00,64.4,64.41,64.34,64.35,9226.0,64.4,64.41,64.34,64.35,9226.0
2021-10-08 15:30:00,64.35,64.43,64.35,64.39,14060.0,64.35,64.43,64.35,64.39,14060.0
2021-10-08 15:35:00,64.39,64.39,64.23,64.26,54649.0,64.39,64.39,64.23,64.26,54649.0
2021-10-08 15:40:00,64.26,64.29,64.23,64.28,30727.0,64.26,64.29,64.23,64.28,30727.0
2021-10-08 15:45:00,64.28,64.33,64.25,64.29,38670.0,64.28,64.33,64.25,64.29,38670.0
2021-10-08 15:50:00,64.28,64.39,64.21,64.31,81332.0,64.28,64.39,64.21,64.31,81332.0
2021-10-08 15:55:00,64.3,64.4,64.27,64.34,217816.0,64.3,64.4,64.27,64.34,217816.0
2021-10-11 09:30:00,64.14,64.29,64.06,64.29,30197.0,64.14,64.29,64.06,64.29,30197.0
2021-10-11 09:35:00,64.23,64.23,63.98,64.04,7185.0,64.23,64.23,63.98,64.04,7185.0
2021-10-11 09:40:00,63.96,64.16,63.92,64.16,3581.0,63.96,64.16,63.92,64.16,3581.0
2021-10-11 09:45:00,64.18,64.21,64.05,64.1,5541.0,64.18,64.21,64.05,64.1,5541.0
2021-10-11 09:50:00,64.11,64.2,64.11,64.18,3252.0,64.11,64.2,64.11,64.18,3252.0
2021-10-11 09:55:00,64.32,64.34,64.26,64.29,4060.0,64.32,64.34,64.26,64.29,4060.0
2021-10-11 10:00:00,64.28,64.35,64.27,64.32,3937.0,64.28,64.35,64.27,64.32,3937.0
2021-10-11 10:05:00,64.29,64.43,64.27,64.31,11995.0,64.29,64.43,64.27,64.31,11995.0
2021-10-11 10:10:00,64.29,64.41,64.29,64.38,7268.0,64.29,64.41,64.29,64.38,7268.0
2021-10-11 10:15:00,64.38,64.47,64.37,64.47,9823.0,64.38,64.47,64.37,64.47,9823.0
2021-10-11 10:20:00,64.48,64.49,64.32,64.36,4633.0,64.48,64.49,64.32,64.36,4633.0
2021-10-11 10:25:00,64.34,64.38,64.24,64.38,8054.0,64.34,64.38,64.24,64.38,8054.0
2021-10-11 10:30:00,64.38,64.38,64.22,64.26,4013.0,64.38,64.38,64.22,64.26,4013.0
2021-10-11 10:35:00,64.28,64.35,64.14,64.34,63075.0,64.28,64.35,64.14,64.34,63075.0
2021-10-11 10:40:00,64.34,64.35,64.19,64.3,63426.0,64.34,64.35,64.19,64.3,63426.0
2021-10-11 10:45:00,64.3,64.3,64.18,64.2,5785.0,64.3,64.3,64.18,64.2,5785.0
2021-10-11 10:50:00,64.23,64.26,64.21,64.23,5825.0,64.23,64.26,64.21,64.23,5825.0
2021-10-11 10:55:00,64.23,64.24,64.08,64.08,8004.0,64.23,64.24,64.08,64.08,8004.0
2021-10-11 11:00:00,64.08,64.1,64.05,64.1,14990.0,64.08,64.1,64.05,64.1,14990.0
2021-10-11 11:05:00,64.12,64.15,64.09,64.12,9787.0,64.12,64.15,64.09,64.12,9787.0
2021-10-11 11:10:00,64.11,64.12,64.03,64.03,13432.0,64.11,64.12,64.03,64.03,13432.0
2021-10-11 11:15:00,64.03,64.11,64.02,64.02,9354.0,64.03,64.11,64.02,64.02,9354.0
2021-10-11 11:20:00,64.03,64.08,64.03,64.08,7048.0,64.03,64.08,64.03,64.08,7048.0
2021-10-11 11:25:00,64.08,64.1,64.0,64.04,12445.0,64.08,64.1,64.0,64.04,12445.0
2021-10-11 11:30:00,64.05,64.11,64.02,64.1,11716.0,64.05,64.11,64.02,64.1,11716.0
2021-10-11 11:35:00,64.13,64.24,64.12,64.22,2673.0,64.13,64.24,64.12,64.22,2673.0
2021-10-11 11:40:00,64.23,64.32,64.23,64.31,2360.0,64.23,64.32,64.23,64.31,2360.0
2021-10-11 11:45:00,64.31,64.35,64.29,64.3,5138.0,64.31,64.35,64.29,64.3,5138.0
2021-10-11 11:50:00,64.3,64.31,64.25,64.28,7782.0,64.3,64.31,64.25,64.28,7782.0
2021-10-11 11:55:00,64.28,64.3,64.25,64.25,8239.0,64.28,64.3,64.25,64.25,8239.0
2021-10-11 12:00:00,64.26,64.27,64.19,64.19,13443.0,64.26,64.27,64.19,64.19,13443.0
2021-10-11 12:05:00,64.2,64.21,64.14,64.18,8075.0,64.2,64.21,64.14,64.18,8075.0
2021-10-11 12:10:00,64.17,64.18,64.1,64.1,12971.0,64.17,64.18,64.1,64.1,12971.0
2021-10-11 12:15:00,64.11,64.12,64.07,64.1,8601.0,64.11,64.12,64.07,64.1,8601.0
2021-10-11 12:20:00,64.09,64.15,64.07,64.14,20215.0,64.09,64.15,64.07,64.14,20215.0
2021-10-11 12:25:00,64.15,64.17,64.12,64.12,7579.0,64.15,64.17,64.12,64.12,7579.0
2021-10-11 12:30:00,64.13,64.18,64.12,64.16,7273.0,64.13,64.18,64.12,64.16,7273.0
2021-10-11 12:35:00,64.15,64.17,64.11,64.12,7136.0,64.15,64.17,64.11,64.12,7136.0
2021-10-11 12:40:00,64.12,64.13,64.09,64.1,6667.0,64.12,64.13,64.09,64.1,6667.0
2021-10-11 12:45:00,64.09,64.12,64.08,64.09,14033.0,64.09,64.12,64.08,64.09,14033.0
2021-10-11 12:50:00,64.1,64.1,63.96,63.97,3337.0,64.1,64.1,63.96,63.97,3337.0
2021-10-11 12:55:00,63.96,63.98,63.91,63.93,4782.0,63.96,63.98,63.91,63.93,4782.0
2021-10-11 13:00:00,63.93,63.93,63.77,63.78,11381.0,63.93,63.93,63.77,63.78,11381.0
2021-10-11 13:05:00,63.81,63.84,63.76,63.8,7440.0,63.81,63.84,63.76,63.8,7440.0
2021-10-11 13:10:00,63.81,63.87,63.8,63.84,8505.0,63.81,63.87,63.8,63.84,8505.0
2021-10-11 13:15:00,63.84,63.96,63.83,63.93,13040.0,63.84,63.96,63.83,63.93,13040.0
2021-10-11 13:20:00,63.93,63.97,63.87,63.88,20393.0,63.93,63.97,63.87,63.88,20393.0
2021-10-11 13:25:00,63.87,63.95,63.86,63.94,31629.0,63.87,63.95,63.86,63.94,31629.0
2021-10-11 13:30:00,63.94,63.97,63.89,63.93,8099.0,63.94,63.97,63.89,63.93,8099.0
2021-10-11 13:35:00,63.91,63.95,63.88,63.9,10372.0,63.91,63.95,63.88,63.9,10372.0
2021-10-11 13:40:00,63.89,63.97,63.88,63.96,24306.0,63.89,63.97,63.88,63.96,24306.0
2021-10-11 13:45:00,63.97,63.97,63.83,63.85,19097.0,63.97,63.97,63.83,63.85,19097.0
2021-10-11 13:50:00,63.86,63.86,63.78,63.84,8651.0,63.86,63.86,63.78,63.84,8651.0
2021-10-11 13:55:00,63.84,63.86,63.74,63.78,11044.0,63.84,63.86,63.74,63.78,11044.0
2021-10-11 14:00:00,63.75,63.77,63.68,63.69,9683.0,63.75,63.77,63.68,63.69,9683.0
2021-10-11 14:05:00,63.68,63.7,63.62,63.65,7123.0,63.68,63.7,63.62,63.65,7123.0
2021-10-11 14:10:00,63.65,63.67,63.58,63.6,12445.0,63.65,63.67,63.58,63.6,12445.0
2021-10-11 14:15:00,63.61,63.66,63.57,63.59,15380.0,63.61,63.66,63.57,63.59,15380.0
2021-10-11 14:20:00,63.58,63.59,63.51,63.51,20482.0,63.58,63.59,63.51,63.51,20482.0
2021-10-11 14:25:00,63.51,63.54,63.48,63.54,7778.0,63.51,63.54,63.48,63.54,7778.0
2021-10-11 14:30:00,63.54,63.64,63.53,63.58,26957.0,63.54,63.64,63.53,63.58,26957.0
2021-10-11 14:35:00,63.58,63.62,63.57,63.59,17070.0,63.58,63.62,63.57,63.59,17070.0
2021-10-11 14:40:00,63.58,63.58,63.46,63.49,33245.0,63.58,63.58,63.46,63.49,33245.0
2021-10-11 14:45:00,63.49,63.53,63.48,63.5,13218.0,63.49,63.53,63.48,63.5,13218.0
2021-10-11 14:50:00,63.48,63.5,63.42,63.43,11661.0,63.48,63.5,63.42,63.43,11661.0
2021-10-11 14:55:00,63.43,63.5,63.42,63.47,9957.0,63.43,63.5,63.42,63.47,9957.0
2021-10-11 15:00:00,63.47,63.51,63.45,63.49,10601.0,63.47,63.51,63.45,63.49,10601.0
2021-10-11 15:05:00,63.5,63.51,63.32,63.36,8845.0,63.5,63.51,63.32,63.36,8845.0
2021-10-11 15:10:00,63.36,63.36,63.26,63.31,18550.0,63.36,63.36,63.26,63.31,18550.0
2021-10-11 15:15:00,63.32,63.33,63.26,63.31,11502.0,63.32,63.33,63.26,63.31,11502.0
2021-10-11 15:20:00,63.3,63.41,63.27,63.4,16135.0,63.3,63.41,63.27,63.4,16135.0
2021-10-11 15:25:00,63.41,63.41,63.3,63.37,19460.0,63.41,63.41,63.3,63.37,19460.0
2021-10-11 15:30:00,63.37,63.53,63.36,63.46,45453.0,63.37,63.53,63.36,63.46,45453.0
2021-10-11 15:35:00,63.46,63.46,63.27,63.27,19220.0,63.46,63.46,63.27,63.27,19220.0
2021-10-11 15:40:00,63.26,63.29,63.24,63.26,40839.0,63.26,63.29,63.24,63.26,40839.0
2021-10-11 15:45:00,63.26,63.27,63.06,63.07,64915.0,63.26,63.27,63.06,63.07,64915.0
2021-10-11 15:50:00,63.07,63.12,63.03,63.12,109184.0,63.07,63.12,63.03,63.12,109184.0
2021-10-11 15:55:00,63.11,63.12,63.01,63.08,178370.0,63.11,63.12,63.01,63.08,178370.0
2021-10-12 09:30:00,63.16,63.45,63.0,63.06,36722.0,63.16,63.45,63.0,63.06,36722.0
2021-10-12 09:35:00,63.06,63.72,63.06,63.72,10726.0,63.06,63.72,63.06,63.72,10726.0
2021-10-12 09:40:00,63.71,63.71,63.44,63.57,17424.0,63.71,63.71,63.44,63.57,17424.0
2021-10-12 09:45:00,63.53,63.61,63.45,63.61,15919.0,63.53,63.61,63.45,63.61,15919.0
2021-10-12 09:50:00,63.65,63.85,63.64,63.76,9543.0,63.65,63.85,63.64,63.76,9543.0
2021-10-12 09:55:00,63.79,63.82,63.56,63.58,19100.0,63.79,63.82,63.56,63.58,19100.0
2021-10-12 10:00:00,63.54,63.64,63.41,63.42,13665.0,63.54,63.64,63.41,63.42,13665.0
2021-10-12 10:05:00,63.42,63.52,63.37,63.39,12705.0,63.42,63.52,63.37,63.39,12705.0
2021-10-12 10:10:00,63.38,63.47,63.36,63.45,12783.0,63.38,63.47,63.36,63.45,12783.0
2021-10-12 10:15:00,63.45,63.49,63.27,63.34,35678.0,63.45,63.49,63.27,63.34,35678.0
2021-10-12 10:20:00,63.33,63.37,63.27,63.3,11418.0,63.33,63.37,63.27,63.3,11418.0
2021-10-12 10:25:00,63.3,63.36,63.28,63.33,12842.0,63.3,63.36,63.28,63.33,12842.0
2021-10-12 10:30:00,63.32,63.38,63.2,63.37,10097.0,63.32,63.38,63.2,63.37,10097.0
2021-10-12 10:35:00,63.38,63.44,63.33,63.44,12430.0,63.38,63.44,63.33,63.44,12430.0
2021-10-12 10:40:00,63.44,63.45,63.37,63.37,6154.0,63.44,63.45,63.37,63.37,6154.0
2021-10-12 10:45:00,63.34,63.44,63.34,63.39,8324.0,63.34,63.44,63.34,63.39,8324.0
2021-10-12 10:50:00,63.39,63.45,63.27,63.32,23695.0,63.39,63.45,63.27,63.32,23695.0
2021-10-12 10:55:00,63.32,63.37,63.25,63.26,13591.0,63.32,63.37,63.25,63.26,13591.0
2021-10-12 11:00:00,63.26,63.38,63.26,63.35,10662.0,63.26,63.38,63.26,63.35,10662.0
2021-10-12 11:05:00,63.36,63.52,63.35,63.46,96069.0,63.36,63.52,63.35,63.46,96069.0
2021-10-12 11:10:00,63.46,63.47,63.37,63.37,12172.0,63.46,63.47,63.37,63.37,12172.0
2021-10-12 11:15:00,63.38,63.39,63.32,63.32,7224.0,63.38,63.39,63.32,63.32,7224.0
2021-10-12 11:20:00,63.31,63.37,63.28,63.34,9041.0,63.31,63.37,63.28,63.34,9041.0
2021-10-12 11:25:00,63.34,63.34,63.19,63.23,13244.0,63.34,63.34,63.19,63.23,13244.0
2021-10-12 11:30:00,63.26,63.35,63.24,63.35,15728.0,63.26,63.35,63.24,63.35,15728.0
2021-10-12 11:35:00,63.32,63.37,63.24,63.25,77717.0,63.32,63.37,63.24,63.25,77717.0
2021-10-12 11:40:00,63.23,63.28,63.17,63.18,12902.0,63.23,63.28,63.17,63.18,12902.0
2021-10-12 11:45:00,63.18,63.3,63.18,63.29,9372.0,63.18,63.3,63.18,63.29,9372.0
2021-10-12 11:50:00,63.3,63.33,63.26,63.31,14072.0,63.3,63.33,63.26,63.31,14072.0
2021-10-12 11:55:00,63.31,63.32,63.29,63.29,7462.0,63.31,63.32,63.29,63.29,7462.0
2021-10-12 12:00:00,63.3,63.43,63.29,63.38,5462.0,63.3,63.43,63.29,63.38,5462.0
2021-10-12 12:05:00,63.39,63.42,63.36,63.4,8246.0,63.39,63.42,63.36,63.4,8246.0
2021-10-12 12:10:00,63.41,63.55,63.4,63.49,68167.0,63.41,63.55,63.4,63.49,68167.0
2021-10-12 12:15:00,63.5,63.6,63.48,63.53,15164.0,63.5,63.6,63.48,63.53,15164.0
2021-10-12 12:20:00,63.53,63.55,63.45,63.46,8098.0,63.53,63.55,63.45,63.46,8098.0
2021-10-12 12:25:00,63.45,63.46,63.4,63.42,5338.0,63.45,63.46,63.4,63.42,5338.0
2021-10-12 12:30:00,63.4,63.4,63.21,63.24,12164.0,63.4,63.4,63.21,63.24,12164.0
2021-10-12 12:35:00,63.22,63.23,63.07,63.08,16109.0,63.22,63.23,63.07,63.08,16109.0
2021-10-12 12:40:00,63.09,63.11,63.05,63.05,10356.0,63.09,63.11,63.05,63.05,10356.0
2021-10-12 12:45:00,63.03,63.09,63.0,63.02,17533.0,63.03,63.09,63.0,63.02,17533.0
2021-10-12 12:50:00,63.03,63.19,63.02,63.14,48656.0,63.03,63.19,63.02,63.14,48656.0
2021-10-12 12:55:00,63.13,63.18,63.11,63.16,5984.0,63.13,63.18,63.11,63.16,5984.0
2021-10-12 13:00:00,63.15,63.18,63.11,63.14,8955.0,63.15,63.18,63.11,63.14,8955.0
2021-10-12 13:05:00,63.13,63.14,63.03,63.05,10479.0,63.13,63.14,63.03,63.05,10479.0
2021-10-12 13:10:00,63.04,63.16,63.04,63.14,10616.0,63.04,63.16,63.04,63.14,10616.0
2021-10-12 13:15:00,63.14,63.14,63.09,63.11,6968.0,63.14,63.14,63.09,63.11,6968.0
2021-10-12 13:20:00,63.11,63.14,63.08,63.08,9850.0,63.11,63.14,63.08,63.08,9850.0
2021-10-12 13:25:00,63.08,63.15,63.08,63.14,8000.0,63.08,63.15,63.08,63.14,8000.0
2021-10-12 13:30:00,63.13,63.23,63.13,63.22,11441.0,63.13,63.23,63.13,63.22,11441.0
2021-10-12 13:35:00,63.22,63.26,63.18,63.24,14463.0,63.22,63.26,63.18,63.24,14463.0
2021-10-12 13:40:00,63.24,63.25,63.18,63.2,24099.0,63.24,63.25,63.18,63.2,24099.0
2021-10-12 13:45:00,63.21,63.27,63.05,63.15,59458.0,63.21,63.27,63.05,63.15,59458.0
2021-10-12 13:50:00,63.16,63.22,63.05,63.05,12827.0,63.16,63.22,63.05,63.05,12827.0
2021-10-12 13:55:00,63.03,63.11,63.01,63.07,8992.0,63.03,63.11,63.01,63.07,8992.0
2021-10-12 14:00:00,63.05,63.13,63.05,63.13,16573.0,63.05,63.13,63.05,63.13,16573.0
2021-10-12 14:05:00,63.13,63.17,63.09,63.16,20272.0,63.13,63.17,63.09,63.16,20272.0
2021-10-12 14:10:00,63.17,63.23,63.14,63.14,12328.0,63.17,63.23,63.14,63.14,12328.0
2021-10-12 14:15:00,63.14,63.17,63.06,63.07,17141.0,63.14,63.17,63.06,63.07,17141.0
2021-10-12 14:20:00,63.06,63.17,63.04,63.17,22559.0,63.06,63.17,63.04,63.17,22559.0
2021-10-12 14:25:00,63.17,63.33,63.17,63.3,23487.0,63.17,63.33,63.17,63.3,23487.0
2021-10-12 14:30:00,63.3,63.42,63.3,63.38,14008.0,63.3,63.42,63.3,63.38,14008.0
2021-10-12 14:35:00,63.38,63.47,63.37,63.42,31330.0,63.38,63.47,63.37,63.42,31330.0
2021-10-12 14:40:00,63.42,63.52,63.39,63.51,22294.0,63.42,63.52,63.39,63.51,22294.0
2021-10-12 14:45:00,63.5,63.51,63.33,63.51,54029.0,63.5,63.51,63.33,63.51,54029.0
2021-10-12 14:50:00,63.48,63.55,63.45,63.55,166828.0,63.48,63.55,63.45,63.55,166828.0
2021-10-12 14:55:00,63.55,63.55,63.41,63.41,26995.0,63.55,63.55,63.41,63.41,26995.0
2021-10-12 15:00:00,63.42,63.43,63.31,63.32,24287.0,63.42,63.43,63.31,63.32,24287.0
2021-10-12 15:05:00,63.31,63.35,63.26,63.32,19019.0,63.31,63.35,63.26,63.32,19019.0
2021-10-12 15:10:00,63.33,63.36,63.31,63.33,13418.0,63.33,63.36,63.31,63.33,13418.0
2021-10-12 15:15:00,63.32,63.32,63.22,63.29,25159.0,63.32,63.32,63.22,63.29,25159.0
2021-10-12 15:20:00,63.3,63.35,63.24,63.31,19020.0,63.3,63.35,63.24,63.31,19020.0
2021-10-12 15:25:00,63.31,63.39,63.28,63.34,25918.0,63.31,63.39,63.28,63.34,25918.0
2021-10-12 15:30:00,63.33,63.42,63.31,63.37,56601.0,63.33,63.42,63.31,63.37,56601.0
2021-10-12 15:35:00,63.37,63.39,63.26,63.27,90961.0,63.37,63.39,63.26,63.27,90961.0
2021-10-12 15:40:00,63.27,63.28,63.11,63.13,57331.0,63.27,63.28,63.11,63.13,57331.0
2021-10-12 15:45:00,63.13,63.17,63.0,63.04,59632.0,63.13,63.17,63.0,63.04,59632.0
2021-10-12 15:50:00,63.04,63.05,62.97,63.04,65832.0,63.04,63.05,62.97,63.04,65832.0
2021-10-12 15:55:00,63.04,63.15,63.01,63.06,190953.0,63.04,63.15,63.01,63.06,190953.0
2021-10-13 09:30:00,62.74,62.74,62.1,62.21,26919.0,62.74,62.74,62.1,62.21,26919.0
2021-10-13 09:35:00,62.12,62.23,62.08,62.19,8405.0,62.12,62.23,62.08,62.19,8405.0
2021-10-13 09:40:00,62.22,62.62,62.22,62.53,17008.0,62.22,62.62,62.22,62.53,17008.0
2021-10-13 09:45:00,62.59,62.59,62.08,62.12,107841.0,62.59,62.59,62.08,62.12,107841.0
2021-10-13 09:50:00,62.14,62.3,61.74,61.79,40928.0,62.14,62.3,61.74,61.79,40928.0
2021-10-13 09:55:00,61.78,61.8,61.62,61.73,24419.0,61.78,61.8,61.62,61.73,24419.0
2021-10-13 10:00:00,61.73,61.74,61.31,61.45,19690.0,61.73,61.74,61.31,61.45,19690.0
2021-10-13 10:05:00,61.44,61.63,61.36,61.6,13351.0,61.44,61.63,61.36,61.6,13351.0
2021-10-13 10:10:00,61.62,61.66,61.47,61.54,18871.0,61.62,61.66,61.47,61.54,18871.0
2021-10-13 10:15:00,61.57,61.6,61.47,61.5,57385.0,61.57,61.6,61.47,61.5,57385.0
2021-10-13 10:20:00,61.45,61.51,61.3,61.51,21449.0,61.45,61.51,61.3,61.51,21449.0
2021-10-13 10:25:00,61.51,61.72,61.5,61.67,35771.0,61.51,61.72,61.5,61.67,35771.0
2021-10-13 10:30:00,61.65,61.66,61.54,61.64,13801.0,61.65,61.66,61.54,61.64,13801.0
2021-10-13 10:35:00,61.63,61.63,61.45,61.45,25823.0,61.63,61.63,61.45,61.45,25823.0
2021-10-13 10:40:00,61.45,61.62,61.44,61.49,26221.0,61.45,61.62,61.44,61.49,26221.0
2021-10-13 10:45:00,61.45,61.54,61.43,61.45,25837.0,61.45,61.54,61.43,61.45,25837.0
2021-10-13 10:50:00,61.46,61.49,61.44,61.44,9667.0,61.46,61.49,61.44,61.44,9667.0
2021-10-13 10:55:00,61.44,61.5,61.43,61.45,14445.0,61.44,61.5,61.43,61.45,14445.0
2021-10-13 11:00:00,61.46,61.52,61.38,61.39,14412.0,61.46,61.52,61.38,61.39,14412.0
2021-10-13 11:05:00,61.35,61.4,61.23,61.3,15973.0,61.35,61.4,61.23,61.3,15973.0
2021-10-13 11:10:00,61.29,61.3,61.21,61.28,20989.0,61.29,61.3,61.21,61.28,20989.0
2021-10-13 11:15:00,61.26,61.42,61.23,61.41,24079.0,61.26,61.42,61.23,61.41,24079.0
2021-10-13 11:20:00,61.41,61.49,61.41,61.44,17570.0,61.41,61.49,61.41,61.44,17570.0
2021-10-13 11:25:00,61.42,61.56,61.41,61.56,18820.0,61.42,61.56,61.41,61.56,18820.0
2021-10-13 11:30:00,61.55,61.78,61.49,61.78,39202.0,61.55,61.78,61.49,61.78,39202.0
2021-10-13 11:35:00,61.79,61.93,61.73,61.73,38178.0,61.79,61.93,61.73,61.73,38178.0
2021-10-13 11:40:00,61.73,62.03,61.73,61.92,39085.0,61.73,62.03,61.73,61.92,39085.0
2021-10-13 11:45:00,61.9,62.17,61.87,62.12,13963.0,61.9,62.17,61.87,62.12,13963.0
2021-10-13 11:50:00,62.11,62.22,62.11,62.22,6801.0,62.11,62.22,62.11,62.22,6801.0
2021-10-13 11:55:00,62.23,62.38,62.22,62.37,24918.0,62.23,62.38,62.22,62.37,24918.0
2021-10-13 12:00:00,62.37,62.44,62.28,62.34,44762.0,62.37,62.44,62.28,62.34,44762.0
2021-10-13 12:05:00,62.35,62.44,62.35,62.39,26850.0,62.35,62.44,62.35,62.39,26850.0
2021-10-13 12:10:00,62.38,62.4,62.27,62.29,23100.0,62.38,62.4,62.27,62.29,23100.0
2021-10-13 12:15:00,62.3,62.35,62.24,62.34,17381.0,62.3,62.35,62.24,62.34,17381.0
2021-10-13 12:20:00,62.35,62.39,62.29,62.35,7877.0,62.35,62.39,62.29,62.35,7877.0
2021-10-13 12:25:00,62.34,62.37,62.3,62.33,31157.0,62.34,62.37,62.3,62.33,31157.0
2021-10-13 12:30:00,62.33,62.4,62.3,62.37,15493.0,62.33,62.4,62.3,62.37,15493.0
2021-10-13 12:35:00,62.36,62.38,62.32,62.37,15499.0,62.36,62.38,62.32,62.37,15499.0
2021-10-13 12:40:00,62.36,62.44,62.36,62.4,9840.0,62.36,62.44,62.36,62.4,9840.0
2021-10-13 12:45:00,62.39,62.45,62.37,62.4,19083.0,62.39,62.45,62.37,62.4,19083.0
2021-10-13 12:50:00,62.4,62.42,62.3,62.34,10260.0,62.4,62.42,62.3,62.34,10260.0
2021-10-13 12:55:00,62.33,62.38,62.32,62.32,8521.0,62.33,62.38,62.32,62.32,8521.0
2021-10-13 13:00:00,62.33,62.42,62.26,62.37,22529.0,62.33,62.42,62.26,62.37,22529.0
2021-10-13 13:05:00,62.37,62.38,62.33,62.38,9446.0,62.37,62.38,62.33,62.38,9446.0
2021-10-13 13:10:00,62.38,62.39,62.34,62.36,7429.0,62.38,62.39,62.34,62.36,7429.0
2021-10-13 13:15:00,62.36,62.37,62.28,62.31,9296.0,62.36,62.37,62.28,62.31,9296.0
2021-10-13 13:20:00,62.3,62.35,62.29,62.33,6826.0,62.3,62.35,62.29,62.33,6826.0
2021-10-13 13:25:00,62.34,62.4,62.3,62.39,8571.0,62.34,62.4,62.3,62.39,8571.0
2021-10-13 13:30:00,62.4,62.45,62.32,62.34,13478.0,62.4,62.45,62.32,62.34,13478.0
2021-10-13 13:35:00,62.33,62.39,62.32,62.38,6099.0,62.33,62.39,62.32,62.38,6099.0
2021-10-13 13:40:00,62.39,62.39,62.32,62.34,8775.0,62.39,62.39,62.32,62.34,8775.0
2021-10-13 13:45:00,62.34,62.4,62.34,62.37,9866.0,62.34,62.4,62.34,62.37,9866.0
2021-10-13 13:50:00,62.37,62.41,62.37,62.38,9683.0,62.37,62.41,62.37,62.38,9683.0
2021-10-13 13:55:00,62.38,62.39,62.34,62.38,10192.0,62.38,62.39,62.34,62.38,10192.0
2021-10-13 14:00:00,62.38,62.49,62.31,62.38,37830.0,62.38,62.49,62.31,62.38,37830.0
2021-10-13 14:05:00,62.37,62.39,62.26,62.36,28300.0,62.37,62.39,62.26,62.36,28300.0
2021-10-13 14:10:00,62.35,62.37,62.3,62.35,14530.0,62.35,62.37,62.3,62.35,14530.0
2021-10-13 14:15:00,62.35,62.35,62.26,62.3,10639.0,62.35,62.35,62.26,62.3,10639.0
2021-10-13 14:20:00,62.31,62.35,62.29,62.29,16033.0,62.31,62.35,62.29,62.29,16033.0
2021-10-13 14:25:00,62.3,62.3,62.17,62.2,20399.0,62.3,62.3,62.17,62.2,20399.0
2021-10-13 14:30:00,62.2,62.24,62.13,62.16,24308.0,62.2,62.24,62.13,62.16,24308.0
2021-10-13 14:35:00,62.17,62.22,62.14,62.19,14094.0,62.17,62.22,62.14,62.19,14094.0
2021-10-13 14:40:00,62.18,62.18,62.12,62.14,12644.0,62.18,62.18,62.12,62.14,12644.0
2021-10-13 14:45:00,62.14,62.2,62.14,62.19,11818.0,62.14,62.2,62.14,62.19,11818.0
2021-10-13 14:50:00,62.18,62.23,62.16,62.21,10877.0,62.18,62.23,62.16,62.21,10877.0
2021-10-13 14:55:00,62.21,62.23,62.17,62.2,19830.0,62.21,62.23,62.17,62.2,19830.0
2021-10-13 15:00:00,62.22,62.22,62.08,62.08,12243.0,62.22,62.22,62.08,62.08,12243.0
2021-10-13 15:05:00,62.09,62.12,62.05,62.11,15027.0,62.09,62.12,62.05,62.11,15027.0
2021-10-13 15:10:00,62.11,62.11,62.03,62.07,14932.0,62.11,62.11,62.03,62.07,14932.0
2021-10-13 15:15:00,62.06,62.1,62.02,62.08,15863.0,62.06,62.1,62.02,62.08,15863.0
2021-10-13 15:20:00,62.08,62.09,62.01,62.01,15466.0,62.08,62.09,62.01,62.01,15466.0
2021-10-13 15:25:00,62.01,62.11,62.0,62.04,36789.0,62.01,62.11,62.0,62.04,36789.0
2021-10-13 15:30:00,62.02,62.06,61.98,62.01,31162.0,62.02,62.06,61.98,62.01,31162.0
2021-10-13 15:35:00,62.01,62.08,62.0,62.02,26381.0,62.01,62.08,62.0,62.02,26381.0
2021-10-13 15:40:00,62.02,62.03,61.95,62.0,104859.0,62.02,62.03,61.95,62.0,104859.0
2021-10-13 15:45:00,62.0,62.04,61.98,62.0,67122.0,62.0,62.04,61.98,62.0,67122.0
2021-10-13 15:50:00,62.0,62.06,61.97,62.03,95771.0,62.0,62.06,61.97,62.03,95771.0
2021-10-13 15:55:00,62.02,62.02,61.91,61.95,245592.0,62.02,62.02,61.91,61.95,245592.0
2021-10-14 09:30:00,63.51,64.67,63.51,64.4,124450.0,63.51,64.67,63.51,64.4,124450.0
2021-10-14 09:35:00,64.5,64.5,63.91,64.23,37527.0,64.5,64.5,63.91,64.23,37527.0
2021-10-14 09:40:00,64.28,64.28,63.91,64.05,37282.0,64.28,64.28,63.91,64.05,37282.0
2021-10-14 09:45:00,64.05,64.15,63.71,63.75,53535.0,64.05,64.15,63.71,63.75,53535.0
2021-10-14 09:50:00,63.72,63.72,63.31,63.62,30763.0,63.72,63.72,63.31,63.62,30763.0
2021-10-14 09:55:00,63.63,63.69,63.46,63.59,48758.0,63.63,63.69,63.46,63.59,48758.0
2021-10-14 10:00:00,63.61,63.75,62.96,63.08,47853.0,63.61,63.75,62.96,63.08,47853.0
2021-10-14 10:05:00,63.09,63.2,63.02,63.19,56195.0,63.09,63.2,63.02,63.19,56195.0
2021-10-14 10:10:00,63.16,63.34,63.14,63.14,14386.0,63.16,63.34,63.14,63.14,14386.0
2021-10-14 10:15:00,63.18,63.39,63.17,63.39,10282.0,63.18,63.39,63.17,63.39,10282.0
2021-10-14 10:20:00,63.4,63.5,63.26,63.29,21599.0,63.4,63.5,63.26,63.29,21599.0
2021-10-14 10:25:00,63.3,63.43,63.23,63.35,13933.0,63.3,63.43,63.23,63.35,13933.0
2021-10-14 10:30:00,63.38,63.46,63.32,63.42,9906.0,63.38,63.46,63.32,63.42,9906.0
2021-10-14 10:35:00,63.41,63.41,63.25,63.35,8373.0,63.41,63.41,63.25,63.35,8373.0
2021-10-14 10:40:00,63.35,63.54,63.35,63.43,7516.0,63.35,63.54,63.35,63.43,7516.0
2021-10-14 10:45:00,63.43,63.48,63.38,63.44,12641.0,63.43,63.48,63.38,63.44,12641.0
2021-10-14 10:50:00,63.44,63.57,63.42,63.57,22747.0,63.44,63.57,63.42,63.57,22747.0
2021-10-14 10:55:00,63.57,63.65,63.56,63.61,9895.0,63.57,63.65,63.56,63.61,9895.0
2021-10-14 11:00:00,63.59,63.59,63.35,63.35,11292.0,63.59,63.59,63.35,63.35,11292.0
2021-10-14 11:05:00,63.36,63.52,63.36,63.52,13620.0,63.36,63.52,63.36,63.52,13620.0
2021-10-14 11:10:00,63.52,63.53,63.44,63.46,12598.0,63.52,63.53,63.44,63.46,12598.0
2021-10-14 11:15:00,63.47,63.51,63.38,63.39,18933.0,63.47,63.51,63.38,63.39,18933.0
2021-10-14 11:20:00,63.41,63.41,63.25,63.25,19270.0,63.41,63.41,63.25,63.25,19270.0
2021-10-14 11:25:00,63.27,63.39,63.27,63.3,19057.0,63.27,63.39,63.27,63.3,19057.0
2021-10-14 11:30:00,63.3,63.31,63.15,63.15,13357.0,63.3,63.31,63.15,63.15,13357.0
2021-10-14 11:35:00,63.14,63.16,63.04,63.07,15584.0,63.14,63.16,63.04,63.07,15584.0
2021-10-14 11:40:00,63.05,63.11,63.03,63.07,19473.0,63.05,63.11,63.03,63.07,19473.0
2021-10-14 11:45:00,63.04,63.06,62.99,63.02,12128.0,63.04,63.06,62.99,63.02,12128.0
2021-10-14 11:50:00,63.02,63.09,62.99,63.01,17997.0,63.02,63.09,62.99,63.01,17997.0
2021-10-14 11:55:00,63.0,63.14,63.0,63.1,15164.0,63.0,63.14,63.0,63.1,15164.0
2021-10-14 12:00:00,63.1,63.2,63.1,63.11,57152.0,63.1,63.2,63.1,63.11,57152.0
2021-10-14 12:05:00,63.11,63.14,63.07,63.14,10648.0,63.11,63.14,63.07,63.14,10648.0
2021-10-14 12:10:00,63.13,63.18,63.08,63.16,12023.0,63.13,63.18,63.08,63.16,12023.0
2021-10-14 12:15:00,63.16,63.19,63.11,63.13,11907.0,63.16,63.19,63.11,63.13,11907.0
2021-10-14 12:20:00,63.13,63.13,62.99,63.06,76738.0,63.13,63.13,62.99,63.06,76738.0
2021-10-14 12:25:00,63.06,63.11,63.02,63.07,16181.0,63.06,63.11,63.02,63.07,16181.0
2021-10-14 12:30:00,63.1,63.13,63.06,63.12,14011.0,63.1,63.13,63.06,63.12,14011.0
2021-10-14 12:35:00,63.12,63.25,63.06,63.23,21833.0,63.12,63.25,63.06,63.23,21833.0
2021-10-14 12:40:00,63.22,63.24,63.16,63.2,10864.0,63.22,63.24,63.16,63.2,10864.0
2021-10-14 12:45:00,63.2,63.22,63.12,63.12,10849.0,63.2,63.22,63.12,63.12,10849.0
2021-10-14 12:50:00,63.14,63.14,63.07,63.09,17554.0,63.14,63.14,63.07,63.09,17554.0
2021-10-14 12:55:00,63.09,63.1,63.03,63.04,13978.0,63.09,63.1,63.03,63.04,13978.0
2021-10-14 13:00:00,63.05,63.15,63.03,63.04,16073.0,63.05,63.15,63.03,63.04,16073.0
2021-10-14 13:05:00,63.04,63.06,63.0,63.04,13041.0,63.04,63.06,63.0,63.04,13041.0
2021-10-14 13:10:00,63.04,63.07,62.99,63.06,70363.0,63.04,63.07,62.99,63.06,70363.0
2021-10-14 13:15:00,63.06,63.26,63.05,63.23,24389.0,63.06,63.26,63.05,63.23,24389.0
2021-10-14 13:20:00,63.22,63.37,63.19,63.37,21219.0,63.22,63.37,63.19,63.37,21219.0
2021-10-14 13:25:00,63.38,63.48,63.37,63.44,13211.0,63.38,63.48,63.37,63.44,13211.0
2021-10-14 13:30:00,63.45,63.57,63.43,63.45,110234.0,63.45,63.57,63.43,63.45,110234.0
2021-10-14 13:35:00,63.45,63.54,63.43,63.48,24244.0,63.45,63.54,63.43,63.48,24244.0
2021-10-14 13:40:00,63.48,63.55,63.47,63.53,9280.0,63.48,63.55,63.47,63.53,9280.0
2021-10-14 13:45:00,63.53,63.57,63.5,63.56,11540.0,63.53,63.57,63.5,63.56,11540.0
2021-10-14 13:50:00,63.56,63.56,63.49,63.5,12621.0,63.56,63.56,63.49,63.5,12621.0
2021-10-14 13:55:00,63.5,63.57,63.49,63.55,65214.0,63.5,63.57,63.49,63.55,65214.0
2021-10-14 14:00:00,63.55,63.65,63.49,63.57,46921.0,63.55,63.65,63.49,63.57,46921.0
2021-10-14 14:05:00,63.58,63.61,63.48,63.51,8960.0,63.58,63.61,63.48,63.51,8960.0
2021-10-14 14:10:00,63.5,63.56,63.49,63.51,29286.0,63.5,63.56,63.49,63.51,29286.0
2021-10-14 14:15:00,63.5,63.53,63.46,63.52,74559.0,63.5,63.53,63.46,63.52,74559.0
2021-10-14 14:20:00,63.52,63.54,63.48,63.5,18575.0,63.52,63.54,63.48,63.5,18575.0
2021-10-14 14:25:00,63.5,63.52,63.48,63.5,20767.0,63.5,63.52,63.48,63.5,20767.0
2021-10-14 14:30:00,63.51,63.52,63.47,63.49,21581.0,63.51,63.52,63.47,63.49,21581.0
2021-10-14 14:35:00,63.5,63.51,63.47,63.49,55461.0,63.5,63.51,63.47,63.49,55461.0
2021-10-14 14:40:00,63.48,63.48,63.2,63.27,16298.0,63.48,63.48,63.2,63.27,16298.0
2021-10-14 14:45:00,63.26,63.28,63.16,63.16,11087.0,63.26,63.28,63.16,63.16,11087.0
2021-10-14 14:50:00,63.16,63.2,63.09,63.18,24287.0,63.16,63.2,63.09,63.18,24287.0
2021-10-14 14:55:00,63.17,63.2,63.15,63.2,24789.0,63.17,63.2,63.15,63.2,24789.0
2021-10-14 15:00:00,63.21,63.26,63.17,63.21,28514.0,63.21,63.26,63.17,63.21,28514.0
2021-10-14 15:05:00,63.21,63.25,63.17,63.17,14803.0,63.21,63.25,63.17,63.17,14803.0
2021-10-14 15:10:00,63.16,63.17,63.06,63.07,27857.0,63.16,63.17,63.06,63.07,27857.0
2021-10-14 15:15:00,63.07,63.14,63.06,63.13,32586.0,63.07,63.14,63.06,63.13,32586.0
2021-10-14 15:20:00,63.13,63.15,63.11,63.12,20410.0,63.13,63.15,63.11,63.12,20410.0
2021-10-14 15:25:00,63.13,63.17,63.11,63.14,25043.0,63.13,63.17,63.11,63.14,25043.0
2021-10-14 15:30:00,63.13,63.13,62.98,63.05,38058.0,63.13,63.13,62.98,63.05,38058.0
2021-10-14 15:35:00,63.05,63.09,63.0,63.07,45572.0,63.05,63.09,63.0,63.07,45572.0
2021-10-14 15:40:00,63.07,63.17,63.02,63.16,60879.0,63.07,63.17,63.02,63.16,60879.0
2021-10-14 15:45:00,63.16,63.16,63.05,63.11,61473.0,63.16,63.16,63.05,63.11,61473.0
2021-10-14 15:50:00,63.1,63.17,63.06,63.13,72538.0,63.1,63.17,63.06,63.13,72538.0
2021-10-14 15:55:00,63.12,63.26,63.08,63.23,201150.0,63.12,63.26,63.08,63.23,201150.0
2021-10-15 09:30:00,63.37,63.81,63.28,63.73,107315.0,63.37,63.81,63.28,63.73,107315.0
2021-10-15 09:35:00,63.79,63.82,63.52,63.6,4478.0,63.79,63.82,63.52,63.6,4478.0
2021-10-15 09:40:00,63.59,63.73,63.51,63.69,7165.0,63.59,63.73,63.51,63.69,7165.0
2021-10-15 09:45:00,63.73,63.83,63.69,63.79,12550.0,63.73,63.83,63.69,63.79,12550.0
2021-10-15 09:50:00,63.79,63.96,63.75,63.88,12784.0,63.79,63.96,63.75,63.88,12784.0
2021-10-15 09:55:00,63.86,64.04,63.82,64.04,11614.0,63.86,64.04,63.82,64.04,11614.0
2021-10-15 10:00:00,64.02,64.25,64.01,64.21,89874.0,64.02,64.25,64.01,64.21,89874.0
2021-10-15 10:05:00,64.21,64.25,64.19,64.21,8100.0,64.21,64.25,64.19,64.21,8100.0
2021-10-15 10:10:00,64.19,64.45,64.17,64.45,12344.0,64.19,64.45,64.17,64.45,12344.0
2021-10-15 10:15:00,64.47,64.5,64.28,64.28,23322.0,64.47,64.5,64.28,64.28,23322.0
2021-10-15 10:20:00,64.27,64.28,64.11,64.19,9750.0,64.27,64.28,64.11,64.19,9750.0
2021-10-15 10:25:00,64.22,64.22,64.02,64.02,11639.0,64.22,64.22,64.02,64.02,11639.0
2021-10-15 10:30:00,64.0,64.15,64.0,64.09,14502.0,64.0,64.15,64.0,64.09,14502.0
2021-10-15 10:35:00,64.1,64.11,64.02,64.08,134417.0,64.1,64.11,64.02,64.08,134417.0
2021-10-15 10:40:00,64.06,64.16,64.02,64.05,6681.0,64.06,64.16,64.02,64.05,6681.0
2021-10-15 10:45:00,64.05,64.07,64.03,64.03,4198.0,64.05,64.07,64.03,64.03,4198.0
2021-10-15 10:50:00,64.04,64.08,64.0,64.02,7754.0,64.04,64.08,64.0,64.02,7754.0
2021-10-15 10:55:00,64.04,64.06,64.0,64.06,34242.0,64.04,64.06,64.0,64.06,34242.0
2021-10-15 11:00:00,64.06,64.27,64.06,64.23,9166.0,64.06,64.27,64.06,64.23,9166.0
2021-10-15 11:05:00,64.24,64.28,64.17,64.28,463637.0,64.24,64.28,64.17,64.28,463637.0
2021-10-15 11:10:00,64.3,64.49,64.27,64.49,42248.0,64.3,64.49,64.27,64.49,42248.0
2021-10-15 11:15:00,64.49,64.63,64.45,64.48,28444.0,64.49,64.63,64.45,64.48,28444.0
2021-10-15 11:20:00,64.48,64.61,64.45,64.56,12424.0,64.48,64.61,64.45,64.56,12424.0
2021-10-15 11:25:00,64.56,64.56,64.41,64.52,24646.0,64.56,64.56,64.41,64.52,24646.0
2021-10-15 11:30:00,64.52,64.7,64.5,64.69,19949.0,64.52,64.7,64.5,64.69,19949.0
2021-10-15 11:35:00,64.69,64.79,64.68,64.77,11661.0,64.69,64.79,64.68,64.77,11661.0
2021-10-15 11:40:00,64.77,64.77,64.65,64.75,17668.0,64.77,64.77,64.65,64.75,17668.0
2021-10-15 11:45:00,64.75,64.92,64.74,64.92,24198.0,64.75,64.92,64.74,64.92,24198.0
2021-10-15 11:50:00,64.92,65.06,64.9,65.03,31042.0,64.92,65.06,64.9,65.03,31042.0
2021-10-15 11:55:00,65.04,65.11,65.0,65.07,33414.0,65.04,65.11,65.0,65.07,33414.0
2021-10-15 12:00:00,65.07,65.11,65.05,65.08,18548.0,65.07,65.11,65.05,65.08,18548.0
2021-10-15 12:05:00,65.09,65.09,64.77,64.85,18313.0,65.09,65.09,64.77,64.85,18313.0
2021-10-15 12:10:00,64.86,64.87,64.71,64.71,5172.0,64.86,64.87,64.71,64.71,5172.0
2021-10-15 12:15:00,64.7,64.81,64.66,64.81,12217.0,64.7,64.81,64.66,64.81,12217.0
2021-10-15 12:20:00,64.79,64.82,64.69,64.76,18375.0,64.79,64.82,64.69,64.76,18375.0
2021-10-15 12:25:00,64.74,64.76,64.71,64.73,5250.0,64.74,64.76,64.71,64.73,5250.0
2021-10-15 12:30:00,64.74,64.77,64.66,64.67,17356.0,64.74,64.77,64.66,64.67,17356.0
2021-10-15 12:35:00,64.67,64.74,64.66,64.71,5577.0,64.67,64.74,64.66,64.71,5577.0
2021-10-15 12:40:00,64.69,64.76,64.66,64.75,10939.0,64.69,64.76,64.66,64.75,10939.0
2021-10-15 12:45:00,64.75,64.75,64.65,64.72,8960.0,64.75,64.75,64.65,64.72,8960.0
2021-10-15 12:50:00,64.72,64.72,64.65,64.72,13075.0,64.72,64.72,64.65,64.72,13075.0
2021-10-15 12:55:00,64.72,64.76,64.72,64.75,6304.0,64.72,64.76,64.72,64.75,6304.0
2021-10-15 13:00:00,64.73,64.76,64.69,64.75,8370.0,64.73,64.76,64.69,64.75,8370.0
2021-10-15 13:05:00,64.75,64.85,64.73,64.81,46408.0,64.75,64.85,64.73,64.81,46408.0
2021-10-15 13:10:00,64.8,64.86,64.78,64.84,7263.0,64.8,64.86,64.78,64.84,7263.0
2021-10-15 13:15:00,64.82,64.84,64.76,64.76,5539.0,64.82,64.84,64.76,64.76,5539.0
2021-10-15 13:20:00,64.77,64.79,64.75,64.77,5770.0,64.77,64.79,64.75,64.77,5770.0
2021-10-15 13:25:00,64.78,64.83,64.76,64.8,16088.0,64.78,64.83,64.76,64.8,16088.0
2021-10-15 13:30:00,64.81,64.95,64.81,64.94,40522.0,64.81,64.95,64.81,64.94,40522.0
2021-10-15 13:35:00,64.95,64.97,64.86,64.88,16346.0,64.95,64.97,64.86,64.88,16346.0
2021-10-15 13:40:00,64.89,64.96,64.88,64.96,15028.0,64.89,64.96,64.88,64.96,15028.0
2021-10-15 13:45:00,64.96,65.1,64.96,65.07,16547.0,64.96,65.1,64.96,65.07,16547.0
2021-10-15 13:50:00,65.08,65.17,65.07,65.11,24964.0,65.08,65.17,65.07,65.11,24964.0
2021-10-15 13:55:00,65.11,65.16,65.05,65.09,29097.0,65.11,65.16,65.05,65.09,29097.0
2021-10-15 14:00:00,65.09,65.38,65.08,65.38,64219.0,65.09,65.38,65.08,65.38,64219.0
2021-10-15 14:05:00,65.38,65.39,65.31,65.35,46389.0,65.38,65.39,65.31,65.35,46389.0
2021-10-15 14:10:00,65.34,65.35,65.28,65.34,17141.0,65.34,65.35,65.28,65.34,17141.0
2021-10-15 14:15:00,65.33,65.45,65.33,65.45,22411.0,65.33,65.45,65.33,65.45,22411.0
2021-10-15 14:20:00,65.43,65.45,65.31,65.33,24169.0,65.43,65.45,65.31,65.33,24169.0
2021-10-15 14:25:00,65.33,65.4,65.31,65.34,18785.0,65.33,65.4,65.31,65.34,18785.0
2021-10-15 14:30:00,65.33,65.34,65.15,65.25,43645.0,65.33,65.34,65.15,65.25,43645.0
2021-10-15 14:35:00,65.23,65.23,65.18,65.22,8459.0,65.23,65.23,65.18,65.22,8459.0
2021-10-15 14:40:00,65.21,65.27,65.18,65.27,13302.0,65.21,65.27,65.18,65.27,13302.0
2021-10-15 14:45:00,65.27,65.33,65.2,65.3,13204.0,65.27,65.33,65.2,65.3,13204.0
2021-10-15 14:50:00,65.33,65.39,65.27,65.28,14766.0,65.33,65.39,65.27,65.28,14766.0
2021-10-15 14:55:00,65.3,65.31,65.22,65.26,87903.0,65.3,65.31,65.22,65.26,87903.0
2021-10-15 15:00:00,65.24,65.3,65.15,65.21,82069.0,65.24,65.3,65.15,65.21,82069.0
2021-10-15 15:05:00,65.2,65.21,64.97,65.04,68483.0,65.2,65.21,64.97,65.04,68483.0
2021-10-15 15:10:00,65.05,65.15,65.05,65.12,23784.0,65.05,65.15,65.05,65.12,23784.0
2021-10-15 15:15:00,65.11,65.11,64.99,65.03,25012.0,65.11,65.11,64.99,65.03,25012.0
2021-10-15 15:20:00,65.06,65.09,65.02,65.06,13046.0,65.06,65.09,65.02,65.06,13046.0
2021-10-15 15:25:00,65.05,65.1,65.01,65.03,17287.0,65.05,65.1,65.01,65.03,17287.0
2021-10-15 15:30:00,65.03,65.09,65.03,65.08,23537.0,65.03,65.09,65.03,65.08,23537.0
2021-10-15 15:35:00,65.08,65.17,65.08,65.17,65932.0,65.08,65.17,65.08,65.17,65932.0
2021-10-15 15:40:00,65.17,65.27,65.17,65.25,81076.0,65.17,65.27,65.17,65.25,81076.0
2021-10-15 15:45:00,65.25,65.43,65.19,65.42,134084.0,65.25,65.43,65.19,65.42,134084.0
2021-10-15 15:50:00,65.43,65.45,65.22,65.27,176411.0,65.43,65.45,65.22,65.27,176411.0
2021-10-15 15:55:00,65.28,65.55,65.24,65.32,514231.0,65.28,65.55,65.24,65.32,514231.0
2021-10-18 09:30:00,65.11,65.42,64.79,64.8,27783.0,65.11,65.42,64.79,64.8,27783.0
2021-10-18 09:35:00,64.81,64.86,64.63,64.66,18695.0,64.81,64.86,64.63,64.66,18695.0
2021-10-18 09:40:00,64.6,64.86,64.44,64.86,17094.0,64.6,64.86,64.44,64.86,17094.0
2021-10-18 09:45:00,64.82,64.91,64.6,64.64,18941.0,64.82,64.91,64.6,64.64,18941.0
2021-10-18 09:50:00,64.65,64.74,64.39,64.6,8060.0,64.65,64.74,64.39,64.6,8060.0
2021-10-18 09:55:00,64.64,64.66,64.43,64.49,5004.0,64.64,64.66,64.43,64.49,5004.0
2021-10-18 10:00:00,64.46,64.59,64.33,64.41,62018.0,64.46,64.59,64.33,64.41,62018.0
2021-10-18 10:05:00,64.41,64.63,64.39,64.63,5563.0,64.41,64.63,64.39,64.63,5563.0
2021-10-18 10:10:00,64.6,64.65,64.48,64.61,21901.0,64.6,64.65,64.48,64.61,21901.0
2021-10-18 10:15:00,64.58,64.68,64.56,64.66,19798.0,64.58,64.68,64.56,64.66,19798.0
2021-10-18 10:20:00,64.68,64.68,64.52,64.59,20443.0,64.68,64.68,64.52,64.59,20443.0
2021-10-18 10:25:00,64.59,64.68,64.57,64.68,9181.0,64.59,64.68,64.57,64.68,9181.0
2021-10-18 10:30:00,64.68,64.73,64.65,64.69,12547.0,64.68,64.73,64.65,64.69,12547.0
2021-10-18 10:35:00,64.7,64.8,64.68,64.73,12391.0,64.7,64.8,64.68,64.73,12391.0
2021-10-18 10:40:00,64.72,64.79,64.71,64.79,8421.0,64.72,64.79,64.71,64.79,8421.0
2021-10-18 10:45:00,64.81,64.81,64.63,64.65,13085.0,64.81,64.81,64.63,64.65,13085.0
2021-10-18 10:50:00,64.62,64.63,64.54,64.63,11984.0,64.62,64.63,64.54,64.63,11984.0
2021-10-18 10:55:00,64.64,64.69,64.64,64.68,3342.0,64.64,64.69,64.64,64.68,3342.0
2021-10-18 11:00:00,64.68,64.69,64.58,64.62,10965.0,64.68,64.69,64.58,64.62,10965.0
2021-10-18 11:05:00,64.62,64.63,64.59,64.61,6876.0,64.62,64.63,64.59,64.61,6876.0
2021-10-18 11:10:00,64.6,64.76,64.59,64.76,32521.0,64.6,64.76,64.59,64.76,32521.0
2021-10-18 11:15:00,64.75,64.78,64.69,64.74,11688.0,64.75,64.78,64.69,64.74,11688.0
2021-10-18 11:20:00,64.73,64.75,64.73,64.73,4984.0,64.73,64.75,64.73,64.73,4984.0
2021-10-18 11:25:00,64.73,64.74,64.6,64.62,11620.0,64.73,64.74,64.6,64.62,11620.0
2021-10-18 11:30:00,64.62,64.66,64.58,64.62,29003.0,64.62,64.66,64.58,64.62,29003.0
2021-10-18 11:35:00,64.62,64.63,64.55,64.6,12378.0,64.62,64.63,64.55,64.6,12378.0
2021-10-18 11:40:00,64.59,64.67,64.55,64.55,22044.0,64.59,64.67,64.55,64.55,22044.0
2021-10-18 11:45:00,64.55,64.56,64.48,64.5,11290.0,64.55,64.56,64.48,64.5,11290.0
2021-10-18 11:50:00,64.51,64.57,64.44,64.56,14603.0,64.51,64.57,64.44,64.56,14603.0
2021-10-18 11:55:00,64.54,64.62,64.51,64.61,13611.0,64.54,64.62,64.51,64.61,13611.0
2021-10-18 12:00:00,64.61,64.67,64.53,64.56,12233.0,64.61,64.67,64.53,64.56,12233.0
2021-10-18 12:05:00,64.56,64.56,64.52,64.54,8715.0,64.56,64.56,64.52,64.54,8715.0
2021-10-18 12:10:00,64.53,64.63,64.52,64.6,16954.0,64.53,64.63,64.52,64.6,16954.0
2021-10-18 12:15:00,64.59,64.63,64.53,64.53,15052.0,64.59,64.63,64.53,64.53,15052.0
2021-10-18 12:20:00,64.55,64.62,64.54,64.57,35634.0,64.55,64.62,64.54,64.57,35634.0
2021-10-18 12:25:00,64.57,64.59,64.43,64.44,17959.0,64.57,64.59,64.43,64.44,17959.0
2021-10-18 12:30:00,64.44,64.48,64.43,64.47,12682.0,64.44,64.48,64.43,64.47,12682.0
2021-10-18 12:35:00,64.47,64.47,64.42,64.43,15328.0,64.47,64.47,64.42,64.43,15328.0
2021-10-18 12:40:00,64.43,64.44,64.36,64.36,11764.0,64.43,64.44,64.36,64.36,11764.0
2021-10-18 12:45:00,64.34,64.35,64.3,64.31,10870.0,64.34,64.35,64.3,64.31,10870.0
2021-10-18 12:50:00,64.31,64.36,64.29,64.34,8048.0,64.31,64.36,64.29,64.34,8048.0
2021-10-18 12:55:00,64.32,64.35,64.3,64.31,8056.0,64.32,64.35,64.3,64.31,8056.0
2021-10-18 13:00:00,64.31,64.44,64.31,64.42,19297.0,64.31,64.44,64.31,64.42,19297.0
2021-10-18 13:05:00,64.44,64.48,64.43,64.44,6340.0,64.44,64.48,64.43,64.44,6340.0
2021-10-18 13:10:00,64.44,64.44,64.37,64.44,8199.0,64.44,64.44,64.37,64.44,8199.0
2021-10-18 13:15:00,64.45,64.47,64.42,64.43,4757.0,64.45,64.47,64.42,64.43,4757.0
2021-10-18 13:20:00,64.43,64.47,64.37,64.46,13186.0,64.43,64.47,64.37,64.46,13186.0
2021-10-18 13:25:00,64.44,64.51,64.41,64.47,17392.0,64.44,64.51,64.41,64.47,17392.0
2021-10-18 13:30:00,64.47,64.47,64.42,64.45,10341.0,64.47,64.47,64.42,64.45,10341.0
2021-10-18 13:35:00,64.45,64.48,64.42,64.46,19799.0,64.45,64.48,64.42,64.46,19799.0
2021-10-18 13:40:00,64.45,64.47,64.29,64.31,47628.0,64.45,64.47,64.29,64.31,47628.0
2021-10-18 13:45:00,64.31,64.34,64.22,64.25,15282.0,64.31,64.34,64.22,64.25,15282.0
2021-10-18 13:50:00,64.27,64.34,64.21,64.31,14598.0,64.27,64.34,64.21,64.31,14598.0
2021-10-18 13:55:00,64.31,64.35,64.27,64.27,14468.0,64.31,64.35,64.27,64.27,14468.0
2021-10-18 14:00:00,64.27,64.31,64.2,64.23,13951.0,64.27,64.31,64.2,64.23,13951.0
2021-10-18 14:05:00,64.21,64.32,64.2,64.3,12790.0,64.21,64.32,64.2,64.3,12790.0
2021-10-18 14:10:00,64.3,64.3,64.14,64.17,10075.0,64.3,64.3,64.14,64.17,10075.0
2021-10-18 14:15:00,64.18,64.21,64.13,64.14,11366.0,64.18,64.21,64.13,64.14,11366.0
2021-10-18 14:20:00,64.13,64.17,64.03,64.04,14131.0,64.13,64.17,64.03,64.04,14131.0
2021-10-18 14:25:00,64.04,64.13,64.01,64.13,21395.0,64.04,64.13,64.01,64.13,21395.0
2021-10-18 14:30:00,64.14,64.27,64.11,64.27,27199.0,64.14,64.27,64.11,64.27,27199.0
2021-10-18 14:35:00,64.28,64.29,64.23,64.24,13160.0,64.28,64.29,64.23,64.24,13160.0
2021-10-18 14:40:00,64.25,64.3,64.22,64.27,10138.0,64.25,64.3,64.22,64.27,10138.0
2021-10-18 14:45:00,64.27,64.32,64.26,64.29,6696.0,64.27,64.32,64.26,64.29,6696.0
2021-10-18 14:50:00,64.29,64.36,64.29,64.3,16458.0,64.29,64.36,64.29,64.3,16458.0
2021-10-18 14:55:00,64.31,64.36,64.28,64.29,12941.0,64.31,64.36,64.28,64.29,12941.0
2021-10-18 15:00:00,64.28,64.3,64.19,64.21,18334.0,64.28,64.3,64.19,64.21,18334.0
2021-10-18 15:05:00,64.2,64.23,64.17,64.2,14175.0,64.2,64.23,64.17,64.2,14175.0
2021-10-18 15:10:00,64.19,64.22,64.11,64.11,23135.0,64.19,64.22,64.11,64.11,23135.0
2021-10-18 15:15:00,64.11,64.13,64.04,64.12,20991.0,64.11,64.13,64.04,64.12,20991.0
2021-10-18 15:20:00,64.1,64.16,64.07,64.11,18585.0,64.1,64.16,64.07,64.11,18585.0
2021-10-18 15:25:00,64.09,64.13,64.06,64.09,23903.0,64.09,64.13,64.06,64.09,23903.0
2021-10-18 15:30:00,64.1,64.2,64.09,64.13,41282.0,64.1,64.2,64.09,64.13,41282.0
2021-10-18 15:35:00,64.13,64.15,64.08,64.1,35006.0,64.13,64.15,64.08,64.1,35006.0
2021-10-18 15:40:00,64.09,64.15,64.09,64.12,36750.0,64.09,64.15,64.09,64.12,36750.0
2021-10-18 15:45:00,64.11,64.2,64.06,64.1,57705.0,64.11,64.2,64.06,64.1,57705.0
2021-10-18 15:50:00,64.11,64.15,64.06,64.13,110785.0,64.11,64.15,64.06,64.13,110785.0
2021-10-18 15:55:00,64.12,64.12,63.99,64.02,374158.0,64.12,64.12,63.99,64.02,374158.0
2021-10-19 09:30:00,64.48,64.89,64.29,64.66,37940.0,64.48,64.89,64.29,64.66,37940.0
2021-10-19 09:35:00,64.66,64.81,64.34,64.35,9721.0,64.66,64.81,64.34,64.35,9721.0
2021-10-19 09:40:00,64.42,64.43,64.27,64.28,4685.0,64.42,64.43,64.27,64.28,4685.0
2021-10-19 09:45:00,64.25,64.31,64.02,64.04,6211.0,64.25,64.31,64.02,64.04,6211.0
2021-10-19 09:50:00,64.09,64.26,64.09,64.26,6505.0,64.09,64.26,64.09,64.26,6505.0
2021-10-19 09:55:00,64.29,64.54,64.29,64.5,6141.0,64.29,64.54,64.29,64.5,6141.0
2021-10-19 10:00:00,64.5,64.56,64.39,64.44,8336.0,64.5,64.56,64.39,64.44,8336.0
2021-10-19 10:05:00,64.49,64.52,64.48,64.48,7595.0,64.49,64.52,64.48,64.48,7595.0
2021-10-19 10:10:00,64.47,64.51,64.35,64.35,12120.0,64.47,64.51,64.35,64.35,12120.0
2021-10-19 10:15:00,64.36,64.42,64.35,64.4,2882.0,64.36,64.42,64.35,64.4,2882.0
2021-10-19 10:20:00,64.38,64.44,64.28,64.36,37527.0,64.38,64.44,64.28,64.36,37527.0
2021-10-19 10:25:00,64.36,64.36,64.21,64.32,12147.0,64.36,64.36,64.21,64.32,12147.0
2021-10-19 10:30:00,64.29,64.31,64.19,64.25,10673.0,64.29,64.31,64.19,64.25,10673.0
2021-10-19 10:35:00,64.27,64.37,64.24,64.35,15265.0,64.27,64.37,64.24,64.35,15265.0
2021-10-19 10:40:00,64.32,64.42,64.32,64.34,12908.0,64.32,64.42,64.32,64.34,12908.0
2021-10-19 10:45:00,64.38,64.46,64.36,64.43,23400.0,64.38,64.46,64.36,64.43,23400.0
2021-10-19 10:50:00,64.45,64.45,64.36,64.4,15418.0,64.45,64.45,64.36,64.4,15418.0
2021-10-19 10:55:00,64.39,64.47,64.36,64.39,4751.0,64.39,64.47,64.36,64.39,4751.0
2021-10-19 11:00:00,64.39,64.47,64.38,64.38,5975.0,64.39,64.47,64.38,64.38,5975.0
2021-10-19 11:05:00,64.38,64.44,64.37,64.42,15384.0,64.38,64.44,64.37,64.42,15384.0
2021-10-19 11:10:00,64.42,64.52,64.4,64.4,10037.0,64.42,64.52,64.4,64.4,10037.0
2021-10-19 11:15:00,64.4,64.44,64.39,64.43,5940.0,64.4,64.44,64.39,64.43,5940.0
2021-10-19 11:20:00,64.45,64.47,64.37,64.37,4140.0,64.45,64.47,64.37,64.37,4140.0
2021-10-19 11:25:00,64.37,64.4,64.35,64.4,2632.0,64.37,64.4,64.35,64.4,2632.0
2021-10-19 11:30:00,64.39,64.44,64.36,64.37,7035.0,64.39,64.44,64.36,64.37,7035.0
2021-10-19 11:35:00,64.37,64.42,64.36,64.42,4927.0,64.37,64.42,64.36,64.42,4927.0
2021-10-19 11:40:00,64.43,64.44,64.38,64.41,3481.0,64.43,64.44,64.38,64.41,3481.0
2021-10-19 11:45:00,64.4,64.43,64.35,64.38,8353.0,64.4,64.43,64.35,64.38,8353.0
2021-10-19 11:50:00,64.36,64.42,64.35,64.36,72183.0,64.36,64.42,64.35,64.36,72183.0
2021-10-19 11:55:00,64.37,64.46,64.36,64.44,14108.0,64.37,64.46,64.36,64.44,14108.0
2021-10-19 12:00:00,64.44,64.48,64.41,64.46,14865.0,64.44,64.48,64.41,64.46,14865.0
2021-10-19 12:05:00,64.46,64.49,64.42,64.48,13854.0,64.46,64.49,64.42,64.48,13854.0
2021-10-19 12:10:00,64.47,64.54,64.46,64.49,24820.0,64.47,64.54,64.46,64.49,24820.0
2021-10-19 12:15:00,64.48,64.6,64.48,64.49,30152.0,64.48,64.6,64.48,64.49,30152.0
2021-10-19 12:20:00,64.5,64.5,64.42,64.43,23618.0,64.5,64.5,64.42,64.43,23618.0
2021-10-19 12:25:00,64.42,64.44,64.34,64.41,16129.0,64.42,64.44,64.34,64.41,16129.0
2021-10-19 12:30:00,64.41,64.49,64.4,64.46,14342.0,64.41,64.49,64.4,64.46,14342.0
2021-10-19 12:35:00,64.47,64.5,64.45,64.47,22988.0,64.47,64.5,64.45,64.47,22988.0
2021-10-19 12:40:00,64.47,64.49,64.45,64.48,12456.0,64.47,64.49,64.45,64.48,12456.0
2021-10-19 12:45:00,64.48,64.52,64.47,64.5,17703.0,64.48,64.52,64.47,64.5,17703.0
2021-10-19 12:50:00,64.49,64.55,64.49,64.51,22451.0,64.49,64.55,64.49,64.51,22451.0
2021-10-19 12:55:00,64.51,64.61,64.5,64.6,12958.0,64.51,64.61,64.5,64.6,12958.0
2021-10-19 13:00:00,64.6,64.62,64.51,64.52,14767.0,64.6,64.62,64.51,64.52,14767.0
2021-10-19 13:05:00,64.52,64.59,64.5,64.58,12426.0,64.52,64.59,64.5,64.58,12426.0
2021-10-19 13:10:00,64.58,64.7,64.57,64.63,18806.0,64.58,64.7,64.57,64.63,18806.0
2021-10-19 13:15:00,64.63,64.66,64.61,64.64,15437.0,64.63,64.66,64.61,64.64,15437.0
2021-10-19 13:20:00,64.64,64.68,64.61,64.63,11724.0,64.64,64.68,64.61,64.63,11724.0
2021-10-19 13:25:00,64.62,64.63,64.6,64.61,7579.0,64.62,64.63,64.6,64.61,7579.0
2021-10-19 13:30:00,64.61,64.61,64.54,64.56,9892.0,64.61,64.61,64.54,64.56,9892.0
2021-10-19 13:35:00,64.55,64.57,64.53,64.54,10533.0,64.55,64.57,64.53,64.54,10533.0
2021-10-19 13:40:00,64.54,64.62,64.49,64.61,26070.0,64.54,64.62,64.49,64.61,26070.0
2021-10-19 13:45:00,64.61,64.61,64.58,64.59,9931.0,64.61,64.61,64.58,64.59,9931.0
2021-10-19 13:50:00,64.59,64.62,64.55,64.62,17109.0,64.59,64.62,64.55,64.62,17109.0
2021-10-19 13:55:00,64.62,64.62,64.57,64.62,13915.0,64.62,64.62,64.57,64.62,13915.0
2021-10-19 14:00:00,64.62,64.67,64.6,64.61,13437.0,64.62,64.67,64.6,64.61,13437.0
2021-10-19 14:05:00,64.62,64.65,64.61,64.63,9336.0,64.62,64.65,64.61,64.63,9336.0
2021-10-19 14:10:00,64.63,64.64,64.6,64.62,15262.0,64.63,64.64,64.6,64.62,15262.0
2021-10-19 14:15:00,64.62,64.78,64.61,64.75,16873.0,64.62,64.78,64.61,64.75,16873.0
2021-10-19 14:20:00,64.74,64.74,64.66,64.69,10198.0,64.74,64.74,64.66,64.69,10198.0
2021-10-19 14:25:00,64.69,64.69,64.62,64.68,22850.0,64.69,64.69,64.62,64.68,22850.0
2021-10-19 14:30:00,64.68,64.69,64.61,64.62,16046.0,64.68,64.69,64.61,64.62,16046.0
2021-10-19 14:35:00,64.63,64.65,64.53,64.53,25753.0,64.63,64.65,64.53,64.53,25753.0
2021-10-19 14:40:00,64.53,64.56,64.52,64.53,17054.0,64.53,64.56,64.52,64.53,17054.0
2021-10-19 14:45:00,64.53,64.65,64.49,64.65,36307.0,64.53,64.65,64.49,64.65,36307.0
2021-10-19 14:50:00,64.66,64.78,64.66,64.74,16231.0,64.66,64.78,64.66,64.74,16231.0
2021-10-19 14:55:00,64.72,64.77,64.68,64.69,15701.0,64.72,64.77,64.68,64.69,15701.0
2021-10-19 15:00:00,64.68,64.7,64.66,64.67,23700.0,64.68,64.7,64.66,64.67,23700.0
2021-10-19 15:05:00,64.67,64.67,64.61,64.64,34480.0,64.67,64.67,64.61,64.64,34480.0
2021-10-19 15:10:00,64.65,64.66,64.6,64.6,17964.0,64.65,64.66,64.6,64.6,17964.0
2021-10-19 15:15:00,64.6,64.7,64.6,64.67,21298.0,64.6,64.7,64.6,64.67,21298.0
2021-10-19 15:20:00,64.67,64.68,64.65,64.66,21123.0,64.67,64.68,64.65,64.66,21123.0
2021-10-19 15:25:00,64.67,64.77,64.67,64.75,14790.0,64.67,64.77,64.67,64.75,14790.0
2021-10-19 15:30:00,64.75,64.81,64.71,64.76,32346.0,64.75,64.81,64.71,64.76,32346.0
2021-10-19 15:35:00,64.76,64.77,64.71,64.75,36222.0,64.76,64.77,64.71,64.75,36222.0
2021-10-19 15:40:00,64.75,64.77,64.68,64.75,49185.0,64.75,64.77,64.68,64.75,49185.0
2021-10-19 15:45:00,64.75,64.77,64.71,64.76,63527.0,64.75,64.77,64.71,64.76,63527.0
2021-10-19 15:50:00,64.75,64.81,64.71,64.8,78863.0,64.75,64.81,64.71,64.8,78863.0
2021-10-19 15:55:00,64.8,64.84,64.69,64.72,201510.0,64.8,64.84,64.69,64.72,201510.0
2021-10-20 09:30:00,65.16,66.22,64.84,66.21,49357.0,65.16,66.22,64.84,66.21,49357.0
2021-10-20 09:35:00,66.15,66.84,66.0,66.64,28400.0,66.15,66.84,66.0,66.64,28400.0
2021-10-20 09:40:00,66.7,67.11,66.67,66.89,96005.0,66.7,67.11,66.67,66.89,96005.0
2021-10-20 09:45:00,66.84,66.88,66.48,66.7,57771.0,66.84,66.88,66.48,66.7,57771.0
2021-10-20 09:50:00,66.71,67.48,66.68,67.35,55846.0,66.71,67.48,66.68,67.35,55846.0
2021-10-20 09:55:00,67.35,67.36,66.69,66.83,29269.0,67.35,67.36,66.69,66.83,29269.0
2021-10-20 10:00:00,66.81,66.86,66.57,66.6,50928.0,66.81,66.86,66.57,66.6,50928.0
2021-10-20 10:05:00,66.59,66.6,66.39,66.43,60834.0,66.59,66.6,66.39,66.43,60834.0
2021-10-20 10:10:00,66.43,66.5,66.3,66.34,45561.0,66.43,66.5,66.3,66.34,45561.0
2021-10-20 10:15:00,66.3,66.38,66.2,66.26,18326.0,66.3,66.38,66.2,66.26,18326.0
2021-10-20 10:20:00,66.24,66.36,66.19,66.26,30314.0,66.24,66.36,66.19,66.26,30314.0
2021-10-20 10:25:00,66.28,66.31,66.21,66.28,27885.0,66.28,66.31,66.21,66.28,27885.0
2021-10-20 10:30:00,66.31,66.4,66.16,66.39,30447.0,66.31,66.4,66.16,66.39,30447.0
2021-10-20 10:35:00,66.37,66.54,66.32,66.49,45487.0,66.37,66.54,66.32,66.49,45487.0
2021-10-20 10:40:00,66.51,66.6,66.48,66.54,91713.0,66.51,66.6,66.48,66.54,91713.0
2021-10-20 10:45:00,66.52,66.58,66.47,66.5,21733.0,66.52,66.58,66.47,66.5,21733.0
2021-10-20 10:50:00,66.52,66.54,66.45,66.48,53253.0,66.52,66.54,66.45,66.48,53253.0
2021-10-20 10:55:00,66.47,66.51,66.38,66.47,153858.0,66.47,66.51,66.38,66.47,153858.0
2021-10-20 11:00:00,66.5,66.55,66.27,66.46,149884.0,66.5,66.55,66.27,66.46,149884.0
2021-10-20 11:05:00,66.45,66.59,66.45,66.51,32666.0,66.45,66.59,66.45,66.51,32666.0
2021-10-20 11:10:00,66.51,66.59,66.5,66.53,14421.0,66.51,66.59,66.5,66.53,14421.0
2021-10-20 11:15:00,66.53,66.55,66.37,66.51,17978.0,66.53,66.55,66.37,66.51,17978.0
2021-10-20 11:20:00,66.5,66.59,66.48,66.57,30295.0,66.5,66.59,66.48,66.57,30295.0
2021-10-20 11:25:00,66.59,66.7,66.57,66.65,17037.0,66.59,66.7,66.57,66.65,17037.0
2021-10-20 11:30:00,66.64,66.68,66.53,66.67,17460.0,66.64,66.68,66.53,66.67,17460.0
2021-10-20 11:35:00,66.66,66.81,66.66,66.79,37091.0,66.66,66.81,66.66,66.79,37091.0
2021-10-20 11:40:00,66.79,66.82,66.74,66.8,12316.0,66.79,66.82,66.74,66.8,12316.0
2021-10-20 11:45:00,66.8,66.89,66.79,66.88,16592.0,66.8,66.89,66.79,66.88,16592.0
2021-10-20 11:50:00,66.88,66.99,66.87,66.97,19759.0,66.88,66.99,66.87,66.97,19759.0
2021-10-20 11:55:00,66.97,67.02,66.94,66.97,44445.0,66.97,67.02,66.94,66.97,44445.0
2021-10-20 12:00:00,66.96,67.03,66.92,66.98,51858.0,66.96,67.03,66.92,66.98,51858.0
2021-10-20 12:05:00,66.98,67.02,66.95,67.0,14060.0,66.98,67.02,66.95,67.0,14060.0
2021-10-20 12:10:00,66.99,67.05,66.99,67.02,13954.0,66.99,67.05,66.99,67.02,13954.0
2021-10-20 12:15:00,67.03,67.05,67.02,67.04,6799.0,67.03,67.05,67.02,67.04,6799.0
2021-10-20 12:20:00,67.04,67.15,67.01,67.02,23163.0,67.04,67.15,67.01,67.02,23163.0
2021-10-20 12:25:00,67.0,67.05,66.94,67.0,27224.0,67.0,67.05,66.94,67.0,27224.0
2021-10-20 12:30:00,66.99,67.09,66.99,67.06,5046.0,66.99,67.09,66.99,67.06,5046.0
2021-10-20 12:35:00,67.06,67.16,67.06,67.15,6840.0,67.06,67.16,67.06,67.15,6840.0
2021-10-20 12:40:00,67.13,67.13,67.0,67.0,10908.0,67.13,67.13,67.0,67.0,10908.0
2021-10-20 12:45:00,67.01,67.03,66.86,66.88,16127.0,67.01,67.03,66.86,66.88,16127.0
2021-10-20 12:50:00,66.88,67.02,66.87,66.99,8426.0,66.88,67.02,66.87,66.99,8426.0
2021-10-20 12:55:00,66.97,67.04,66.95,67.01,12818.0,66.97,67.04,66.95,67.01,12818.0
2021-10-20 13:00:00,67.0,67.07,66.97,67.0,19908.0,67.0,67.07,66.97,67.0,19908.0
2021-10-20 13:05:00,66.99,67.03,66.96,67.0,15259.0,66.99,67.03,66.96,67.0,15259.0
2021-10-20 13:10:00,67.01,67.04,66.93,66.96,10790.0,67.01,67.04,66.93,66.96,10790.0
2021-10-20 13:15:00,66.96,66.97,66.83,66.85,30209.0,66.96,66.97,66.83,66.85,30209.0
2021-10-20 13:20:00,66.87,66.9,66.82,66.87,21182.0,66.87,66.9,66.82,66.87,21182.0
2021-10-20 13:25:00,66.88,66.91,66.86,66.88,16348.0,66.88,66.91,66.86,66.88,16348.0
2021-10-20 13:30:00,66.89,66.89,66.81,66.81,24124.0,66.89,66.89,66.81,66.81,24124.0
2021-10-20 13:35:00,66.81,66.89,66.77,66.87,25289.0,66.81,66.89,66.77,66.87,25289.0
2021-10-20 13:40:00,66.87,67.51,66.85,67.5,171565.0,66.87,67.51,66.85,67.5,171565.0
2021-10-20 13:45:00,67.51,67.55,67.47,67.47,94685.0,67.51,67.55,67.47,67.47,94685.0
2021-10-20 13:50:00,67.5,67.55,67.46,67.5,114564.0,67.5,67.55,67.46,67.5,114564.0
2021-10-20 13:55:00,67.5,67.61,67.47,67.52,121227.0,67.5,67.61,67.47,67.52,121227.0
2021-10-20 14:00:00,67.53,67.69,67.52,67.55,41601.0,67.53,67.69,67.52,67.55,41601.0
2021-10-20 14:05:00,67.53,67.57,67.21,67.22,56408.0,67.53,67.57,67.21,67.22,56408.0
2021-10-20 14:10:00,67.2,67.58,67.18,67.56,33471.0,67.2,67.58,67.18,67.56,33471.0
2021-10-20 14:15:00,67.57,67.76,67.47,67.48,38916.0,67.57,67.76,67.47,67.48,38916.0
2021-10-20 14:20:00,67.48,67.5,67.29,67.33,25426.0,67.48,67.5,67.29,67.33,25426.0
2021-10-20 14:25:00,67.33,67.38,67.24,67.25,23366.0,67.33,67.38,67.24,67.25,23366.0
2021-10-20 14:30:00,67.25,67.36,67.24,67.34,24657.0,67.25,67.36,67.24,67.34,24657.0
2021-10-20 14:35:00,67.34,67.35,67.24,67.3,36928.0,67.34,67.35,67.24,67.3,36928.0
2021-10-20 14:40:00,67.31,67.38,67.29,67.32,23277.0,67.31,67.38,67.29,67.32,23277.0
2021-10-20 14:45:00,67.31,67.46,67.3,67.45,36502.0,67.31,67.46,67.3,67.45,36502.0
2021-10-20 14:50:00,67.45,67.57,67.41,67.55,15181.0,67.45,67.57,67.41,67.55,15181.0
2021-10-20 14:55:00,67.56,67.64,67.53,67.62,20113.0,67.56,67.64,67.53,67.62,20113.0
2021-10-20 15:00:00,67.61,67.76,67.6,67.68,26727.0,67.61,67.76,67.6,67.68,26727.0
2021-10-20 15:05:00,67.68,67.79,67.65,67.73,23765.0,67.68,67.79,67.65,67.73,23765.0
2021-10-20 15:10:00,67.7,67.9,67.7,67.88,208116.0,67.7,67.9,67.7,67.88,208116.0
2021-10-20 15:15:00,67.89,68.08,67.81,68.06,183650.0,67.89,68.08,67.81,68.06,183650.0
2021-10-20 15:20:00,68.06,68.15,67.94,68.09,69295.0,68.06,68.15,67.94,68.09,69295.0
2021-10-20 15:25:00,68.07,68.16,67.93,68.16,67526.0,68.07,68.16,67.93,68.16,67526.0
2021-10-20 15:30:00,68.14,68.24,68.05,68.17,172191.0,68.14,68.24,68.05,68.17,172191.0
2021-10-20 15:35:00,68.18,68.29,68.13,68.25,137403.0,68.18,68.29,68.13,68.25,137403.0
2021-10-20 15:40:00,68.25,68.35,68.22,68.24,94573.0,68.25,68.35,68.22,68.24,94573.0
2021-10-20 15:45:00,68.24,68.35,68.24,68.25,89185.0,68.24,68.35,68.24,68.25,89185.0
2021-10-20 15:50:00,68.25,68.34,68.22,68.24,146524.0,68.25,68.34,68.22,68.24,146524.0
2021-10-20 15:55:00,68.23,68.28,68.08,68.11,443071.0,68.23,68.28,68.08,68.11,443071.0
2021-10-21 09:30:00,67.92,68.28,67.68,68.24,48908.0,67.92,68.28,67.68,68.24,48908.0
2021-10-21 09:35:00,68.24,68.44,67.74,67.89,52513.0,68.24,68.44,67.74,67.89,52513.0
2021-10-21 09:40:00,67.87,68.1,67.76,68.03,27278.0,67.87,68.1,67.76,68.03,27278.0
2021-10-21 09:45:00,68.03,68.23,67.94,68.07,24037.0,68.03,68.23,67.94,68.07,24037.0
2021-10-21 09:50:00,68.07,68.08,67.84,67.89,25127.0,68.07,68.08,67.84,67.89,25127.0
2021-10-21 09:55:00,67.92,68.14,67.83,68.14,26502.0,67.92,68.14,67.83,68.14,26502.0
2021-10-21 10:00:00,68.2,68.28,68.09,68.26,43274.0,68.2,68.28,68.09,68.26,43274.0
2021-10-21 10:05:00,68.27,68.39,68.23,68.24,28352.0,68.27,68.39,68.23,68.24,28352.0
2021-10-21 10:10:00,68.25,68.29,68.05,68.13,34845.0,68.25,68.29,68.05,68.13,34845.0
2021-10-21 10:15:00,68.13,68.17,67.94,67.95,45600.0,68.13,68.17,67.94,67.95,45600.0
2021-10-21 10:20:00,67.94,68.07,67.84,68.06,29366.0,67.94,68.07,67.84,68.06,29366.0
2021-10-21 10:25:00,68.07,68.17,67.99,68.16,27566.0,68.07,68.17,67.99,68.16,27566.0
2021-10-21 10:30:00,68.16,68.36,68.15,68.28,44152.0,68.16,68.36,68.15,68.28,44152.0
2021-10-21 10:35:00,68.28,68.44,68.22,68.44,20958.0,68.28,68.44,68.22,68.44,20958.0
2021-10-21 10:40:00,68.43,68.44,68.31,68.37,28771.0,68.43,68.44,68.31,68.37,28771.0
2021-10-21 10:45:00,68.37,68.47,68.32,68.46,23527.0,68.37,68.47,68.32,68.46,23527.0
2021-10-21 10:50:00,68.46,68.48,68.33,68.41,39922.0,68.46,68.48,68.33,68.41,39922.0
2021-10-21 10:55:00,68.4,68.6,68.4,68.54,33606.0,68.4,68.6,68.4,68.54,33606.0
2021-10-21 11:00:00,68.55,68.65,68.48,68.58,35817.0,68.55,68.65,68.48,68.58,35817.0
2021-10-21 11:05:00,68.6,68.75,68.56,68.7,56631.0,68.6,68.75,68.56,68.7,56631.0
2021-10-21 11:10:00,68.7,68.83,68.61,68.8,54193.0,68.7,68.83,68.61,68.8,54193.0
2021-10-21 11:15:00,68.78,68.81,68.72,68.73,26822.0,68.78,68.81,68.72,68.73,26822.0
2021-10-21 11:20:00,68.74,68.9,68.73,68.79,44536.0,68.74,68.9,68.73,68.79,44536.0
2021-10-21 11:25:00,68.82,68.82,68.63,68.67,26855.0,68.82,68.82,68.63,68.67,26855.0
2021-10-21 11:30:00,68.67,68.75,68.51,68.59,44268.0,68.67,68.75,68.51,68.59,44268.0
2021-10-21 11:35:00,68.58,68.7,68.53,68.7,36897.0,68.58,68.7,68.53,68.7,36897.0
2021-10-21 11:40:00,68.68,68.69,68.55,68.55,29613.0,68.68,68.69,68.55,68.55,29613.0
2021-10-21 11:45:00,68.56,69.17,68.55,69.17,110246.0,68.56,69.17,68.55,69.17,110246.0
2021-10-21 11:50:00,69.14,69.29,68.83,68.9,70231.0,69.14,69.29,68.83,68.9,70231.0
2021-10-21 11:55:00,68.88,68.9,68.76,68.76,46652.0,68.88,68.9,68.76,68.76,46652.0
2021-10-21 12:00:00,68.74,68.84,68.65,68.83,64759.0,68.74,68.84,68.65,68.83,64759.0
2021-10-21 12:05:00,68.83,68.92,68.75,68.85,42921.0,68.83,68.92,68.75,68.85,42921.0
2021-10-21 12:10:00,68.86,69.0,68.81,68.9,53246.0,68.86,69.0,68.81,68.9,53246.0
2021-10-21 12:15:00,68.9,69.09,68.73,68.76,82715.0,68.9,69.09,68.73,68.76,82715.0
2021-10-21 12:20:00,68.79,68.85,68.61,68.64,22236.0,68.79,68.85,68.61,68.64,22236.0
2021-10-21 12:25:00,68.63,68.71,68.63,68.68,19675.0,68.63,68.71,68.63,68.68,19675.0
2021-10-21 12:30:00,68.68,68.74,68.64,68.7,14644.0,68.68,68.74,68.64,68.7,14644.0
2021-10-21 12:35:00,68.69,68.7,68.56,68.64,14961.0,68.69,68.7,68.56,68.64,14961.0
2021-10-21 12:40:00,68.64,68.76,68.63,68.64,27291.0,68.64,68.76,68.63,68.64,27291.0
2021-10-21 12:45:00,68.63,68.68,68.62,68.64,12576.0,68.63,68.68,68.62,68.64,12576.0
2021-10-21 12:50:00,68.63,68.64,68.55,68.56,14774.0,68.63,68.64,68.55,68.56,14774.0
2021-10-21 12:55:00,68.56,68.61,68.53,68.56,18007.0,68.56,68.61,68.53,68.56,18007.0
2021-10-21 13:00:00,68.56,68.68,68.55,68.59,17500.0,68.56,68.68,68.55,68.59,17500.0
2021-10-21 13:05:00,68.59,68.59,68.32,68.37,42907.0,68.59,68.59,68.32,68.37,42907.0
2021-10-21 13:10:00,68.38,68.43,68.19,68.2,73357.0,68.38,68.43,68.19,68.2,73357.0
2021-10-21 13:15:00,68.2,68.34,68.2,68.22,26957.0,68.2,68.34,68.2,68.22,26957.0
2021-10-21 13:20:00,68.21,68.32,68.2,68.32,13427.0,68.21,68.32,68.2,68.32,13427.0
2021-10-21 13:25:00,68.32,68.49,68.32,68.45,35220.0,68.32,68.49,68.32,68.45,35220.0
2021-10-21 13:30:00,68.46,68.6,68.45,68.57,20535.0,68.46,68.6,68.45,68.57,20535.0
2021-10-21 13:35:00,68.56,68.61,68.51,68.52,27370.0,68.56,68.61,68.51,68.52,27370.0
2021-10-21 13:40:00,68.52,68.52,68.36,68.43,13547.0,68.52,68.52,68.36,68.43,13547.0
2021-10-21 13:45:00,68.42,68.56,68.41,68.53,28286.0,68.42,68.56,68.41,68.53,28286.0
2021-10-21 13:50:00,68.53,68.6,68.48,68.48,13312.0,68.53,68.6,68.48,68.48,13312.0
2021-10-21 13:55:00,68.49,68.52,68.44,68.51,14761.0,68.49,68.52,68.44,68.51,14761.0
2021-10-21 14:00:00,68.51,68.55,68.42,68.48,25796.0,68.51,68.55,68.42,68.48,25796.0
2021-10-21 14:05:00,68.48,68.52,68.42,68.42,18973.0,68.48,68.52,68.42,68.42,18973.0
2021-10-21 14:10:00,68.43,68.43,68.36,68.4,24018.0,68.43,68.43,68.36,68.4,24018.0
2021-10-21 14:15:00,68.39,68.53,68.39,68.52,30902.0,68.39,68.53,68.39,68.52,30902.0
2021-10-21 14:20:00,68.52,68.6,68.5,68.58,13757.0,68.52,68.6,68.5,68.58,13757.0
2021-10-21 14:25:00,68.59,68.6,68.45,68.47,25179.0,68.59,68.6,68.45,68.47,25179.0
2021-10-21 14:30:00,68.47,68.53,68.37,68.4,65531.0,68.47,68.53,68.37,68.4,65531.0
2021-10-21 14:35:00,68.41,68.46,68.4,68.45,23554.0,68.41,68.46,68.4,68.45,23554.0
2021-10-21 14:40:00,68.45,68.54,68.41,68.53,14149.0,68.45,68.54,68.41,68.53,14149.0
2021-10-21 14:45:00,68.53,68.55,68.48,68.5,17680.0,68.53,68.55,68.48,68.5,17680.0
2021-10-21 14:50:00,68.5,68.51,68.26,68.42,45054.0,68.5,68.51,68.26,68.42,45054.0
2021-10-21 14:55:00,68.45,68.49,68.24,68.36,32435.0,68.45,68.49,68.24,68.36,32435.0
2021-10-21 15:00:00,68.36,68.49,68.36,68.47,24146.0,68.36,68.49,68.36,68.47,24146.0
2021-10-21 15:05:00,68.48,68.48,68.34,68.37,56319.0,68.48,68.48,68.34,68.37,56319.0
2021-10-21 15:10:00,68.37,68.51,68.36,68.46,24711.0,68.37,68.51,68.36,68.46,24711.0
2021-10-21 15:15:00,68.46,68.57,68.44,68.51,56647.0,68.46,68.57,68.44,68.51,56647.0
2021-10-21 15:20:00,68.52,68.65,68.52,68.64,16635.0,68.52,68.65,68.52,68.64,16635.0
2021-10-21 15:25:00,68.63,68.64,68.48,68.53,53970.0,68.63,68.64,68.48,68.53,53970.0
2021-10-21 15:30:00,68.53,68.68,68.5,68.59,46541.0,68.53,68.68,68.5,68.59,46541.0
2021-10-21 15:35:00,68.59,68.76,68.56,68.73,107226.0,68.59,68.76,68.56,68.73,107226.0
2021-10-21 15:40:00,68.73,68.94,68.72,68.89,98073.0,68.73,68.94,68.72,68.89,98073.0
2021-10-21 15:45:00,68.89,68.97,68.83,68.91,140299.0,68.89,68.97,68.83,68.91,140299.0
2021-10-21 15:50:00,68.93,68.97,68.85,68.95,183856.0,68.93,68.97,68.85,68.95,183856.0
2021-10-21 15:55:00,68.95,69.11,68.94,69.02,291641.0,68.95,69.11,68.94,69.02,291641.0
2021-10-22 09:30:00,68.77,68.85,68.37,68.45,64882.0,68.77,68.85,68.37,68.45,64882.0
2021-10-22 09:35:00,68.42,68.88,68.37,68.88,6799.0,68.42,68.88,68.37,68.88,6799.0
2021-10-22 09:40:00,68.89,69.31,68.86,69.16,64543.0,68.89,69.31,68.86,69.16,64543.0
2021-10-22 09:45:00,69.17,69.32,69.13,69.29,28359.0,69.17,69.32,69.13,69.29,28359.0
2021-10-22 09:50:00,69.32,69.5,69.32,69.34,20533.0,69.32,69.5,69.32,69.34,20533.0
2021-10-22 09:55:00,69.34,69.42,69.15,69.21,12315.0,69.34,69.42,69.15,69.21,12315.0
2021-10-22 10:00:00,69.23,69.44,69.23,69.4,16848.0,69.23,69.44,69.23,69.4,16848.0
2021-10-22 10:05:00,69.41,69.58,69.4,69.5,15844.0,69.41,69.58,69.4,69.5,15844.0
2021-10-22 10:10:00,69.49,69.49,69.34,69.4,50505.0,69.49,69.49,69.34,69.4,50505.0
2021-10-22 10:15:00,69.4,69.56,69.38,69.51,29610.0,69.4,69.56,69.38,69.51,29610.0
2021-10-22 10:20:00,69.51,69.61,69.48,69.5,19340.0,69.51,69.61,69.48,69.5,19340.0
2021-10-22 10:25:00,69.49,69.49,69.21,69.22,7497.0,69.49,69.49,69.21,69.22,7497.0
2021-10-22 10:30:00,69.22,69.31,69.18,69.22,42177.0,69.22,69.31,69.18,69.22,42177.0
2021-10-22 10:35:00,69.23,69.23,69.09,69.18,8564.0,69.23,69.23,69.09,69.18,8564.0
2021-10-22 10:40:00,69.17,69.21,69.08,69.11,11168.0,69.17,69.21,69.08,69.11,11168.0
2021-10-22 10:45:00,69.11,69.16,68.98,69.07,46044.0,69.11,69.16,68.98,69.07,46044.0
2021-10-22 10:50:00,69.07,69.12,68.91,68.91,15413.0,69.07,69.12,68.91,68.91,15413.0
2021-10-22 10:55:00,68.93,69.04,68.93,69.01,14227.0,68.93,69.04,68.93,69.01,14227.0
2021-10-22 11:00:00,69.01,69.05,68.89,68.92,22100.0,69.01,69.05,68.89,68.92,22100.0
2021-10-22 11:05:00,68.91,69.16,68.91,69.11,20652.0,68.91,69.16,68.91,69.11,20652.0
2021-10-22 11:10:00,69.12,69.21,69.01,69.06,10865.0,69.12,69.21,69.01,69.06,10865.0
2021-10-22 11:15:00,69.06,69.12,69.01,69.08,11394.0,69.06,69.12,69.01,69.08,11394.0
2021-10-22 11:20:00,69.06,69.08,68.74,68.8,56593.0,69.06,69.08,68.74,68.8,56593.0
2021-10-22 11:25:00,68.8,69.01,68.75,69.0,59354.0,68.8,69.01,68.75,69.0,59354.0
2021-10-22 11:30:00,69.0,69.09,68.98,69.0,10608.0,69.0,69.09,68.98,69.0,10608.0
2021-10-22 11:35:00,69.0,69.15,68.99,69.1,32564.0,69.0,69.15,68.99,69.1,32564.0
2021-10-22 11:40:00,69.07,69.11,69.0,69.05,9651.0,69.07,69.11,69.0,69.05,9651.0
2021-10-22 11:45:00,69.03,69.18,69.03,69.13,12715.0,69.03,69.18,69.03,69.13,12715.0
2021-10-22 11:50:00,69.12,69.14,69.05,69.13,6944.0,69.12,69.14,69.05,69.13,6944.0
2021-10-22 11:55:00,69.12,69.15,68.99,69.03,13295.0,69.12,69.15,68.99,69.03,13295.0
2021-10-22 12:00:00,69.04,69.04,68.95,69.03,20895.0,69.04,69.04,68.95,69.03,20895.0
2021-10-22 12:05:00,69.06,69.08,69.0,69.07,5077.0,69.06,69.08,69.0,69.07,5077.0
2021-10-22 12:10:00,69.07,69.1,69.04,69.09,11108.0,69.07,69.1,69.04,69.09,11108.0
2021-10-22 12:15:00,69.11,69.17,69.07,69.17,6049.0,69.11,69.17,69.07,69.17,6049.0
2021-10-22 12:20:00,69.17,69.23,69.16,69.18,11425.0,69.17,69.23,69.16,69.18,11425.0
2021-10-22 12:25:00,69.2,69.24,69.16,69.21,5400.0,69.2,69.24,69.16,69.21,5400.0
2021-10-22 12:30:00,69.21,69.22,69.19,69.2,7561.0,69.21,69.22,69.19,69.2,7561.0
2021-10-22 12:35:00,69.2,69.33,69.2,69.33,11253.0,69.2,69.33,69.2,69.33,11253.0
2021-10-22 12:40:00,69.33,69.37,69.27,69.31,7961.0,69.33,69.37,69.27,69.31,7961.0
2021-10-22 12:45:00,69.31,69.32,69.16,69.24,17419.0,69.31,69.32,69.16,69.24,17419.0
2021-10-22 12:50:00,69.23,69.29,69.18,69.18,29841.0,69.23,69.29,69.18,69.18,29841.0
2021-10-22 12:55:00,69.2,69.22,69.15,69.2,15030.0,69.2,69.22,69.15,69.2,15030.0
2021-10-22 13:00:00,69.19,69.2,69.15,69.16,3577.0,69.19,69.2,69.15,69.16,3577.0
2021-10-22 13:05:00,69.17,69.19,69.1,69.18,40595.0,69.17,69.19,69.1,69.18,40595.0
2021-10-22 13:10:00,69.2,69.21,69.16,69.17,5346.0,69.2,69.21,69.16,69.17,5346.0
2021-10-22 13:15:00,69.16,69.17,69.11,69.15,7443.0,69.16,69.17,69.11,69.15,7443.0
2021-10-22 13:20:00,69.15,69.19,69.1,69.1,9100.0,69.15,69.19,69.1,69.1,9100.0
2021-10-22 13:25:00,69.1,69.15,69.08,69.12,10313.0,69.1,69.15,69.08,69.12,10313.0
2021-10-22 13:30:00,69.12,69.25,69.11,69.25,14328.0,69.12,69.25,69.11,69.25,14328.0
2021-10-22 13:35:00,69.25,69.29,69.23,69.29,11418.0,69.25,69.29,69.23,69.29,11418.0
2021-10-22 13:40:00,69.31,69.35,69.26,69.26,10703.0,69.31,69.35,69.26,69.26,10703.0
2021-10-22 13:45:00,69.26,69.36,69.25,69.35,6316.0,69.26,69.36,69.25,69.35,6316.0
2021-10-22 13:50:00,69.34,69.35,69.27,69.31,8654.0,69.34,69.35,69.27,69.31,8654.0
2021-10-22 13:55:00,69.3,69.31,69.22,69.31,15290.0,69.3,69.31,69.22,69.31,15290.0
2021-10-22 14:00:00,69.31,69.37,69.31,69.32,9161.0,69.31,69.37,69.31,69.32,9161.0
2021-10-22 14:05:00,69.33,69.37,69.33,69.35,6020.0,69.33,69.37,69.33,69.35,6020.0
2021-10-22 14:10:00,69.35,69.4,69.31,69.34,14879.0,69.35,69.4,69.31,69.34,14879.0
2021-10-22 14:15:00,69.34,69.35,69.3,69.34,7022.0,69.34,69.35,69.3,69.34,7022.0
2021-10-22 14:20:00,69.36,69.37,69.29,69.3,9659.0,69.36,69.37,69.29,69.3,9659.0
2021-10-22 14:25:00,69.28,69.29,69.17,69.23,11509.0,69.28,69.29,69.17,69.23,11509.0
2021-10-22 14:30:00,69.23,69.39,69.22,69.29,121186.0,69.23,69.39,69.22,69.29,121186.0
2021-10-22 14:35:00,69.3,69.31,69.21,69.21,21660.0,69.3,69.31,69.21,69.21,21660.0
2021-10-22 14:40:00,69.2,69.27,69.18,69.26,5909.0,69.2,69.27,69.18,69.26,5909.0
2021-10-22 14:45:00,69.27,69.33,69.25,69.32,6733.0,69.27,69.33,69.25,69.32,6733.0
2021-10-22 14:50:00,69.32,69.34,69.29,69.32,9458.0,69.32,69.34,69.29,69.32,9458.0
2021-10-22 14:55:00,69.34,69.36,69.27,69.28,9893.0,69.34,69.36,69.27,69.28,9893.0
2021-10-22 15:00:00,69.28,69.33,69.26,69.28,14812.0,69.28,69.33,69.26,69.28,14812.0
2021-10-22 15:05:00,69.26,69.28,69.2,69.22,12942.0,69.26,69.28,69.2,69.22,12942.0
2021-10-22 15:10:00,69.22,69.24,69.19,69.22,51527.0,69.22,69.24,69.19,69.22,51527.0
2021-10-22 15:15:00,69.22,69.3,69.19,69.22,108086.0,69.22,69.3,69.19,69.22,108086.0
2021-10-22 15:20:00,69.2,69.3,69.17,69.25,28804.0,69.2,69.3,69.17,69.25,28804.0
2021-10-22 15:25:00,69.25,69.37,69.25,69.37,17255.0,69.25,69.37,69.25,69.37,17255.0
2021-10-22 15:30:00,69.37,69.37,69.3,69.31,35400.0,69.37,69.37,69.3,69.31,35400.0
2021-10-22 15:35:00,69.31,69.32,69.23,69.25,41825.0,69.31,69.32,69.23,69.25,41825.0
2021-10-22 15:40:00,69.24,69.38,69.22,69.36,158813.0,69.24,69.38,69.22,69.36,158813.0
2021-10-22 15:45:00,69.35,69.35,69.25,69.26,52385.0,69.35,69.35,69.25,69.26,52385.0
2021-10-22 15:50:00,69.27,69.33,69.24,69.28,110432.0,69.27,69.33,69.24,69.28,110432.0
2021-10-22 15:55:00,69.28,69.29,69.18,69.24,246325.0,69.28,69.29,69.18,69.24,246325.0
2021-10-25 09:30:00,69.03,69.06,68.32,68.47,71380.0,69.03,69.06,68.32,68.47,71380.0
2021-10-25 09:35:00,68.42,68.83,68.25,68.82,80574.0,68.42,68.83,68.25,68.82,80574.0
2021-10-25 09:40:00,68.81,69.1,68.55,68.94,60066.0,68.81,69.1,68.55,68.94,60066.0
2021-10-25 09:45:00,68.94,69.01,68.75,68.86,16580.0,68.94,69.01,68.75,68.86,16580.0
2021-10-25 09:50:00,68.86,68.92,68.62,68.83,29433.0,68.86,68.92,68.62,68.83,29433.0
2021-10-25 09:55:00,68.84,68.86,68.56,68.61,45269.0,68.84,68.86,68.56,68.61,45269.0
2021-10-25 10:00:00,68.61,68.82,68.55,68.74,73765.0,68.61,68.82,68.55,68.74,73765.0
2021-10-25 10:05:00,68.73,68.83,68.72,68.77,45464.0,68.73,68.83,68.72,68.77,45464.0
2021-10-25 10:10:00,68.78,69.0,68.77,68.93,27549.0,68.78,69.0,68.77,68.93,27549.0
2021-10-25 10:15:00,68.9,69.15,68.87,68.98,25213.0,68.9,69.15,68.87,68.98,25213.0
2021-10-25 10:20:00,68.98,68.99,68.76,68.81,29417.0,68.98,68.99,68.76,68.81,29417.0
2021-10-25 10:25:00,68.8,68.83,68.61,68.66,38993.0,68.8,68.83,68.61,68.66,38993.0
2021-10-25 10:30:00,68.67,68.76,68.61,68.69,35758.0,68.67,68.76,68.61,68.69,35758.0
2021-10-25 10:35:00,68.7,68.83,68.63,68.8,59039.0,68.7,68.83,68.63,68.8,59039.0
2021-10-25 10:40:00,68.81,68.83,68.74,68.76,25056.0,68.81,68.83,68.74,68.76,25056.0
2021-10-25 10:45:00,68.77,68.98,68.76,68.94,31861.0,68.77,68.98,68.76,68.94,31861.0
2021-10-25 10:50:00,68.92,68.95,68.87,68.89,32342.0,68.92,68.95,68.87,68.89,32342.0
2021-10-25 10:55:00,68.89,69.0,68.78,68.78,58684.0,68.89,69.0,68.78,68.78,58684.0
2021-10-25 11:00:00,68.78,68.91,68.78,68.84,70179.0,68.78,68.91,68.78,68.84,70179.0
2021-10-25 11:05:00,68.86,68.86,68.61,68.61,30454.0,68.86,68.86,68.61,68.61,30454.0
2021-10-25 11:10:00,68.62,68.72,68.57,68.63,58710.0,68.62,68.72,68.57,68.63,58710.0
2021-10-25 11:15:00,68.63,68.7,68.55,68.62,52888.0,68.63,68.7,68.55,68.62,52888.0
2021-10-25 11:20:00,68.61,68.69,68.61,68.64,30072.0,68.61,68.69,68.61,68.64,30072.0
2021-10-25 11:25:00,68.64,68.79,68.64,68.78,35144.0,68.64,68.79,68.64,68.78,35144.0
2021-10-25 11:30:00,68.78,68.85,68.74,68.8,44503.0,68.78,68.85,68.74,68.8,44503.0
2021-10-25 11:35:00,68.8,68.87,68.78,68.78,16854.0,68.8,68.87,68.78,68.78,16854.0
2021-10-25 11:40:00,68.77,68.78,68.6,68.66,22491.0,68.77,68.78,68.6,68.66,22491.0
2021-10-25 11:45:00,68.65,68.71,68.45,68.5,22991.0,68.65,68.71,68.45,68.5,22991.0
2021-10-25 11:50:00,68.49,68.64,68.48,68.64,25037.0,68.49,68.64,68.48,68.64,25037.0
2021-10-25 11:55:00,68.63,68.66,68.53,68.56,19723.0,68.63,68.66,68.53,68.56,19723.0
2021-10-25 12:00:00,68.56,68.63,68.56,68.63,24477.0,68.56,68.63,68.56,68.63,24477.0
2021-10-25 12:05:00,68.63,68.66,68.58,68.58,23393.0,68.63,68.66,68.58,68.58,23393.0
2021-10-25 12:10:00,68.58,68.64,68.46,68.5,28634.0,68.58,68.64,68.46,68.5,28634.0
2021-10-25 12:15:00,68.5,68.57,68.44,68.56,31179.0,68.5,68.57,68.44,68.56,31179.0
2021-10-25 12:20:00,68.56,68.6,68.52,68.52,21554.0,68.56,68.6,68.52,68.52,21554.0
2021-10-25 12:25:00,68.52,68.65,68.52,68.59,18606.0,68.52,68.65,68.52,68.59,18606.0
2021-10-25 12:30:00,68.59,68.6,68.51,68.52,27091.0,68.59,68.6,68.51,68.52,27091.0
2021-10-25 12:35:00,68.52,68.53,68.4,68.42,48452.0,68.52,68.53,68.4,68.42,48452.0
2021-10-25 12:40:00,68.42,68.49,68.41,68.44,17004.0,68.42,68.49,68.41,68.44,17004.0
2021-10-25 12:45:00,68.44,68.44,68.27,68.29,24276.0,68.44,68.44,68.27,68.29,24276.0
2021-10-25 12:50:00,68.3,68.3,68.2,68.26,18704.0,68.3,68.3,68.2,68.26,18704.0
2021-10-25 12:55:00,68.26,68.37,68.25,68.36,21732.0,68.26,68.37,68.25,68.36,21732.0
2021-10-25 13:00:00,68.36,68.44,68.34,68.4,25940.0,68.36,68.44,68.34,68.4,25940.0
2021-10-25 13:05:00,68.41,68.49,68.39,68.48,18438.0,68.41,68.49,68.39,68.48,18438.0
2021-10-25 13:10:00,68.49,68.56,68.49,68.56,13049.0,68.49,68.56,68.49,68.56,13049.0
2021-10-25 13:15:00,68.55,68.55,68.47,68.53,19019.0,68.55,68.55,68.47,68.53,19019.0
2021-10-25 13:20:00,68.53,68.6,68.48,68.55,18586.0,68.53,68.6,68.48,68.55,18586.0
2021-10-25 13:25:00,68.53,68.6,68.53,68.59,13135.0,68.53,68.6,68.53,68.59,13135.0
2021-10-25 13:30:00,68.59,68.61,68.51,68.53,13059.0,68.59,68.61,68.51,68.53,13059.0
2021-10-25 13:35:00,68.51,68.55,68.51,68.51,12249.0,68.51,68.55,68.51,68.51,12249.0
2021-10-25 13:40:00,68.5,68.53,68.49,68.51,12502.0,68.5,68.53,68.49,68.51,12502.0
2021-10-25 13:45:00,68.51,68.51,68.39,68.4,146773.0,68.51,68.51,68.39,68.4,146773.0
2021-10-25 13:50:00,68.4,68.46,68.37,68.42,11879.0,68.4,68.46,68.37,68.42,11879.0
2021-10-25 13:55:00,68.42,68.46,68.31,68.31,14635.0,68.42,68.46,68.31,68.31,14635.0
2021-10-25 14:00:00,68.32,68.38,68.27,68.35,32268.0,68.32,68.38,68.27,68.35,32268.0
2021-10-25 14:05:00,68.35,68.42,68.33,68.39,24166.0,68.35,68.42,68.33,68.39,24166.0
2021-10-25 14:10:00,68.38,68.44,68.34,68.44,18965.0,68.38,68.44,68.34,68.44,18965.0
2021-10-25 14:15:00,68.45,68.47,68.35,68.4,17419.0,68.45,68.47,68.35,68.4,17419.0
2021-10-25 14:20:00,68.41,68.45,68.37,68.4,41693.0,68.41,68.45,68.37,68.4,41693.0
2021-10-25 14:25:00,68.41,68.41,68.25,68.3,24395.0,68.41,68.41,68.25,68.3,24395.0
2021-10-25 14:30:00,68.33,68.34,68.29,68.31,29218.0,68.33,68.34,68.29,68.31,29218.0
2021-10-25 14:35:00,68.31,68.31,68.2,68.24,31698.0,68.31,68.31,68.2,68.24,31698.0
2021-10-25 14:40:00,68.23,68.26,68.16,68.18,17066.0,68.23,68.26,68.16,68.18,17066.0
2021-10-25 14:45:00,68.18,68.25,68.16,68.21,27834.0,68.18,68.25,68.16,68.21,27834.0
2021-10-25 14:50:00,68.21,68.21,68.03,68.07,25617.0,68.21,68.21,68.03,68.07,25617.0
2021-10-25 14:55:00,68.06,68.13,68.03,68.11,25782.0,68.06,68.13,68.03,68.11,25782.0
2021-10-25 15:00:00,68.12,68.13,68.03,68.13,45036.0,68.12,68.13,68.03,68.13,45036.0
2021-10-25 15:05:00,68.13,68.13,67.96,67.99,92786.0,68.13,68.13,67.96,67.99,92786.0
2021-10-25 15:10:00,67.98,68.01,67.91,67.91,30519.0,67.98,68.01,67.91,67.91,30519.0
2021-10-25 15:15:00,67.92,68.03,67.92,68.0,32647.0,67.92,68.03,67.92,68.0,32647.0
2021-10-25 15:20:00,68.0,68.04,67.97,67.99,45948.0,68.0,68.04,67.97,67.99,45948.0
2021-10-25 15:25:00,67.98,68.02,67.97,68.0,31554.0,67.98,68.02,67.97,68.0,31554.0
2021-10-25 15:30:00,68.0,68.03,67.91,67.96,68919.0,68.0,68.03,67.91,67.96,68919.0
2021-10-25 15:35:00,67.97,67.97,67.82,67.92,87466.0,67.97,67.97,67.82,67.92,87466.0
2021-10-25 15:40:00,67.91,67.97,67.87,67.95,95337.0,67.91,67.97,67.87,67.95,95337.0
2021-10-25 15:45:00,67.95,67.96,67.83,67.88,94487.0,67.95,67.96,67.83,67.88,94487.0
2021-10-25 15:50:00,67.87,67.88,67.79,67.82,147302.0,67.87,67.88,67.79,67.82,147302.0
2021-10-25 15:55:00,67.83,67.97,67.81,67.97,256633.0,67.83,67.97,67.81,67.97,256633.0
2021-10-26 09:30:00,68.46,69.88,68.11,69.0,297782.0,68.46,69.88,68.11,69.0,297782.0
2021-10-26 09:35:00,68.82,70.21,68.75,69.67,155446.0,68.82,70.21,68.75,69.67,155446.0
2021-10-26 09:40:00,69.66,70.0,68.65,69.17,211428.0,69.66,70.0,68.65,69.17,211428.0
2021-10-26 09:45:00,69.11,69.28,68.63,68.92,208255.0,69.11,69.28,68.63,68.92,208255.0
2021-10-26 09:50:00,68.9,69.01,68.33,68.94,114557.0,68.9,69.01,68.33,68.94,114557.0
2021-10-26 09:55:00,69.0,69.35,68.96,69.35,148955.0,69.0,69.35,68.96,69.35,148955.0
2021-10-26 10:00:00,69.32,69.59,68.92,69.2,348195.0,69.32,69.59,68.92,69.2,348195.0
2021-10-26 10:05:00,69.19,69.37,69.0,69.31,157080.0,69.19,69.37,69.0,69.31,157080.0
2021-10-26 10:10:00,69.33,69.5,69.17,69.26,144157.0,69.33,69.5,69.17,69.26,144157.0
2021-10-26 10:15:00,69.28,69.43,69.06,69.38,121964.0,69.28,69.43,69.06,69.38,121964.0
2021-10-26 10:20:00,69.38,69.79,69.37,69.51,129854.0,69.38,69.79,69.37,69.51,129854.0
2021-10-26 10:25:00,69.53,69.86,69.52,69.64,104466.0,69.53,69.86,69.52,69.64,104466.0
2021-10-26 10:30:00,69.68,70.1,69.29,70.0,175434.0,69.68,70.1,69.29,70.0,175434.0
2021-10-26 10:35:00,69.98,70.15,69.9,69.98,196273.0,69.98,70.15,69.9,69.98,196273.0
2021-10-26 10:40:00,69.97,70.0,69.86,69.97,109378.0,69.97,70.0,69.86,69.97,109378.0
2021-10-26 10:45:00,69.97,70.08,69.96,70.0,154825.0,69.97,70.08,69.96,70.0,154825.0
2021-10-26 10:50:00,69.98,70.09,69.92,69.99,111728.0,69.98,70.09,69.92,69.99,111728.0
2021-10-26 10:55:00,70.0,70.03,69.69,70.0,218562.0,70.0,70.03,69.69,70.0,218562.0
2021-10-26 11:00:00,70.0,70.0,69.78,69.82,102840.0,70.0,70.0,69.78,69.82,102840.0
2021-10-26 11:05:00,69.86,70.0,69.79,69.97,123561.0,69.86,70.0,69.79,69.97,123561.0
2021-10-26 11:10:00,69.98,70.22,69.96,70.01,216105.0,69.98,70.22,69.96,70.01,216105.0
2021-10-26 11:15:00,70.0,70.11,69.96,70.05,110136.0,70.0,70.11,69.96,70.05,110136.0
2021-10-26 11:20:00,70.05,70.1,69.93,70.05,54500.0,70.05,70.1,69.93,70.05,54500.0
2021-10-26 11:25:00,70.05,70.05,69.91,69.91,46971.0,70.05,70.05,69.91,69.91,46971.0
2021-10-26 11:30:00,69.94,69.97,69.87,69.95,85662.0,69.94,69.97,69.87,69.95,85662.0
2021-10-26 11:35:00,69.94,69.99,69.85,69.91,81879.0,69.94,69.99,69.85,69.91,81879.0
2021-10-26 11:40:00,69.91,70.24,69.9,70.24,191035.0,69.91,70.24,69.9,70.24,191035.0
2021-10-26 11:45:00,70.25,70.66,70.25,70.63,86856.0,70.25,70.66,70.25,70.63,86856.0
2021-10-26 11:50:00,70.63,70.65,70.31,70.34,72249.0,70.63,70.65,70.31,70.34,72249.0
2021-10-26 11:55:00,70.34,70.34,70.11,70.19,57879.0,70.34,70.34,70.11,70.19,57879.0
2021-10-26 12:00:00,70.19,70.2,70.0,70.0,46567.0,70.19,70.2,70.0,70.0,46567.0
2021-10-26 12:05:00,70.01,70.11,69.93,69.98,67302.0,70.01,70.11,69.93,69.98,67302.0
2021-10-26 12:10:00,69.98,69.99,69.9,69.9,48924.0,69.98,69.99,69.9,69.9,48924.0
2021-10-26 12:15:00,69.91,70.01,69.88,69.89,51584.0,69.91,70.01,69.88,69.89,51584.0
2021-10-26 12:20:00,69.89,70.01,69.87,70.0,44440.0,69.89,70.01,69.87,70.0,44440.0
2021-10-26 12:25:00,69.98,70.23,69.96,70.19,68969.0,69.98,70.23,69.96,70.19,68969.0
2021-10-26 12:30:00,70.19,70.19,70.0,70.09,39366.0,70.19,70.19,70.0,70.09,39366.0
2021-10-26 12:35:00,70.1,70.2,69.97,70.2,59082.0,70.1,70.2,69.97,70.2,59082.0
2021-10-26 12:40:00,70.2,70.25,70.09,70.13,102956.0,70.2,70.25,70.09,70.13,102956.0
2021-10-26 12:45:00,70.14,70.2,70.06,70.08,45931.0,70.14,70.2,70.06,70.08,45931.0
2021-10-26 12:50:00,70.04,70.08,69.94,70.0,54421.0,70.04,70.08,69.94,70.0,54421.0
2021-10-26 12:55:00,70.0,70.05,69.88,70.02,34947.0,70.0,70.05,69.88,70.02,34947.0
2021-10-26 13:00:00,70.02,70.09,69.96,70.02,48589.0,70.02,70.09,69.96,70.02,48589.0
2021-10-26 13:05:00,70.03,70.17,70.01,70.08,36120.0,70.03,70.17,70.01,70.08,36120.0
2021-10-26 13:10:00,70.08,70.15,70.06,70.1,28566.0,70.08,70.15,70.06,70.1,28566.0
2021-10-26 13:15:00,70.11,70.13,69.96,69.97,39079.0,70.11,70.13,69.96,69.97,39079.0
2021-10-26 13:20:00,69.97,70.05,69.87,70.0,32861.0,69.97,70.05,69.87,70.0,32861.0
2021-10-26 13:25:00,69.96,70.02,69.96,70.0,14436.0,69.96,70.02,69.96,70.0,14436.0
2021-10-26 13:30:00,70.0,70.03,69.96,70.01,36130.0,70.0,70.03,69.96,70.01,36130.0
2021-10-26 13:35:00,70.01,70.02,69.96,69.96,21852.0,70.01,70.02,69.96,69.96,21852.0
2021-10-26 13:40:00,69.97,69.97,69.85,69.89,23918.0,69.97,69.97,69.85,69.89,23918.0
2021-10-26 13:45:00,69.89,69.96,69.85,69.86,26039.0,69.89,69.96,69.85,69.86,26039.0
2021-10-26 13:50:00,69.86,69.97,69.78,69.92,21952.0,69.86,69.97,69.78,69.92,21952.0
2021-10-26 13:55:00,69.91,69.98,69.86,69.93,22325.0,69.91,69.98,69.86,69.93,22325.0
2021-10-26 14:00:00,69.93,70.11,69.88,70.1,45301.0,69.93,70.11,69.88,70.1,45301.0
2021-10-26 14:05:00,70.09,70.17,70.03,70.12,53279.0,70.09,70.17,70.03,70.12,53279.0
2021-10-26 14:10:00,70.12,70.16,70.02,70.15,44885.0,70.12,70.16,70.02,70.15,44885.0
2021-10-26 14:15:00,70.15,70.15,70.04,70.08,53140.0,70.15,70.15,70.04,70.08,53140.0
2021-10-26 14:20:00,70.09,70.11,70.07,70.09,33275.0,70.09,70.11,70.07,70.09,33275.0
2021-10-26 14:25:00,70.1,70.24,70.08,70.15,65709.0,70.1,70.24,70.08,70.15,65709.0
2021-10-26 14:30:00,70.15,70.38,70.06,70.33,157301.0,70.15,70.38,70.06,70.33,157301.0
2021-10-26 14:35:00,70.33,70.75,70.31,70.68,50194.0,70.33,70.75,70.31,70.68,50194.0
2021-10-26 14:40:00,70.68,70.89,70.5,70.56,84496.0,70.68,70.89,70.5,70.56,84496.0
2021-10-26 14:45:00,70.56,70.65,70.47,70.54,44556.0,70.56,70.65,70.47,70.54,44556.0
2021-10-26 14:50:00,70.56,70.64,70.34,70.43,80122.0,70.56,70.64,70.34,70.43,80122.0
2021-10-26 14:55:00,70.45,70.46,70.31,70.37,107532.0,70.45,70.46,70.31,70.37,107532.0
2021-10-26 15:00:00,70.38,70.46,70.38,70.39,87561.0,70.38,70.46,70.38,70.39,87561.0
2021-10-26 15:05:00,70.39,70.67,70.36,70.64,129835.0,70.39,70.67,70.36,70.64,129835.0
2021-10-26 15:10:00,70.64,70.68,70.48,70.58,94408.0,70.64,70.68,70.48,70.58,94408.0
2021-10-26 15:15:00,70.57,70.85,70.49,70.84,86456.0,70.57,70.85,70.49,70.84,86456.0
2021-10-26 15:20:00,70.84,71.02,70.79,70.81,101234.0,70.84,71.02,70.79,70.81,101234.0
2021-10-26 15:25:00,70.84,70.93,70.74,70.86,89491.0,70.84,70.93,70.74,70.86,89491.0
2021-10-26 15:30:00,70.86,71.13,70.8,71.1,80935.0,70.86,71.13,70.8,71.1,80935.0
2021-10-26 15:35:00,71.09,71.31,71.07,71.25,93152.0,71.09,71.31,71.07,71.25,93152.0
2021-10-26 15:40:00,71.27,71.5,71.26,71.47,140057.0,71.27,71.5,71.26,71.47,140057.0
2021-10-26 15:45:00,71.48,71.57,71.17,71.17,179028.0,71.48,71.57,71.17,71.17,179028.0
2021-10-26 15:50:00,71.18,71.3,71.03,71.06,257504.0,71.18,71.3,71.03,71.06,257504.0
2021-10-26 15:55:00,71.06,71.17,70.97,70.98,620575.0,71.06,71.17,70.97,70.98,620575.0
2021-10-27 09:30:00,70.99,71.5,70.88,71.45,100213.0,70.99,71.5,70.88,71.45,100213.0
2021-10-27 09:35:00,71.33,71.7,71.24,71.56,75448.0,71.33,71.7,71.24,71.56,75448.0
2021-10-27 09:40:00,71.65,71.68,71.14,71.44,114986.0,71.65,71.68,71.14,71.44,114986.0
2021-10-27 09:45:00,71.51,72.16,71.48,72.16,91304.0,71.51,72.16,71.48,72.16,91304.0
2021-10-27 09:50:00,72.21,72.59,72.17,72.54,150543.0,72.21,72.59,72.17,72.54,150543.0
2021-10-27 09:55:00,72.45,72.51,72.15,72.27,139787.0,72.45,72.51,72.15,72.27,139787.0
2021-10-27 10:00:00,72.27,72.27,71.87,72.09,110643.0,72.27,72.27,71.87,72.09,110643.0
2021-10-27 10:05:00,72.09,72.2,71.87,72.18,105725.0,72.09,72.2,71.87,72.18,105725.0
2021-10-27 10:10:00,72.19,72.52,72.17,72.32,82465.0,72.19,72.52,72.17,72.32,82465.0
2021-10-27 10:15:00,72.3,72.53,72.19,72.36,109962.0,72.3,72.53,72.19,72.36,109962.0
2021-10-27 10:20:00,72.33,72.76,72.3,72.69,115006.0,72.33,72.76,72.3,72.69,115006.0
2021-10-27 10:25:00,72.68,72.73,72.07,72.32,47007.0,72.68,72.73,72.07,72.32,47007.0
2021-10-27 10:30:00,72.36,72.82,72.36,72.68,296496.0,72.36,72.82,72.36,72.68,296496.0
2021-10-27 10:35:00,72.69,72.74,72.61,72.7,49357.0,72.69,72.74,72.61,72.7,49357.0
2021-10-27 10:40:00,72.69,72.82,72.64,72.69,57309.0,72.69,72.82,72.64,72.69,57309.0
2021-10-27 10:45:00,72.65,72.65,72.13,72.33,277989.0,72.65,72.65,72.13,72.33,277989.0
2021-10-27 10:50:00,72.38,72.54,72.35,72.54,66321.0,72.38,72.54,72.35,72.54,66321.0
2021-10-27 10:55:00,72.54,72.62,72.2,72.34,108730.0,72.54,72.62,72.2,72.34,108730.0
2021-10-27 11:00:00,72.31,72.57,72.31,72.4,98036.0,72.31,72.57,72.31,72.4,98036.0
2021-10-27 11:05:00,72.4,72.45,72.14,72.31,31745.0,72.4,72.45,72.14,72.31,31745.0
2021-10-27 11:10:00,72.31,72.31,72.03,72.09,30114.0,72.31,72.31,72.03,72.09,30114.0
2021-10-27 11:15:00,72.11,72.15,71.98,72.01,23710.0,72.11,72.15,71.98,72.01,23710.0
2021-10-27 11:20:00,72.01,72.01,71.78,71.9,20457.0,72.01,72.01,71.78,71.9,20457.0
2021-10-27 11:25:00,71.91,71.99,71.8,71.97,74105.0,71.91,71.99,71.8,71.97,74105.0
2021-10-27 11:30:00,71.97,71.99,71.82,71.88,79437.0,71.97,71.99,71.82,71.88,79437.0
2021-10-27 11:35:00,71.89,71.91,71.58,71.62,82395.0,71.89,71.91,71.58,71.62,82395.0
2021-10-27 11:40:00,71.62,71.68,71.29,71.29,20413.0,71.62,71.68,71.29,71.29,20413.0
2021-10-27 11:45:00,71.3,71.34,71.15,71.33,23237.0,71.3,71.34,71.15,71.33,23237.0
2021-10-27 11:50:00,71.36,71.51,71.31,71.33,67792.0,71.36,71.51,71.31,71.33,67792.0
2021-10-27 11:55:00,71.33,71.58,71.31,71.56,124705.0,71.33,71.58,71.31,71.56,124705.0
2021-10-27 12:00:00,71.58,71.91,71.57,71.9,51014.0,71.58,71.91,71.57,71.9,51014.0
2021-10-27 12:05:00,71.9,72.06,71.85,71.9,57641.0,71.9,72.06,71.85,71.9,57641.0
2021-10-27 12:10:00,71.92,71.92,71.82,71.84,46726.0,71.92,71.92,71.82,71.84,46726.0
2021-10-27 12:15:00,71.86,71.98,71.86,71.89,34138.0,71.86,71.98,71.86,71.89,34138.0
2021-10-27 12:20:00,71.88,71.99,71.88,71.96,12075.0,71.88,71.99,71.88,71.96,12075.0
2021-10-27 12:25:00,71.97,72.04,71.84,71.84,19937.0,71.97,72.04,71.84,71.84,19937.0
2021-10-27 12:30:00,71.82,71.83,71.56,71.64,121943.0,71.82,71.83,71.56,71.64,121943.0
2021-10-27 12:35:00,71.64,71.91,71.6,71.84,45173.0,71.64,71.91,71.6,71.84,45173.0
2021-10-27 12:40:00,71.81,71.81,71.66,71.71,44884.0,71.81,71.81,71.66,71.71,44884.0
2021-10-27 12:45:00,71.72,71.74,71.61,71.67,18122.0,71.72,71.74,71.61,71.67,18122.0
2021-10-27 12:50:00,71.67,71.68,71.62,71.64,12903.0,71.67,71.68,71.62,71.64,12903.0
2021-10-27 12:55:00,71.61,71.61,71.5,71.55,19616.0,71.61,71.61,71.5,71.55,19616.0
2021-10-27 13:00:00,71.55,71.63,71.55,71.6,12521.0,71.55,71.63,71.55,71.6,12521.0
2021-10-27 13:05:00,71.59,71.75,71.58,71.73,18099.0,71.59,71.75,71.58,71.73,18099.0
2021-10-27 13:10:00,71.75,71.86,71.74,71.76,88701.0,71.75,71.86,71.74,71.76,88701.0
2021-10-27 13:15:00,71.76,71.92,71.75,71.78,59375.0,71.76,71.92,71.75,71.78,59375.0
2021-10-27 13:20:00,71.78,71.79,71.64,71.64,11985.0,71.78,71.79,71.64,71.64,11985.0
2021-10-27 13:25:00,71.64,71.64,71.58,71.59,9911.0,71.64,71.64,71.58,71.59,9911.0
2021-10-27 13:30:00,71.59,71.59,71.37,71.39,20018.0,71.59,71.59,71.37,71.39,20018.0
2021-10-27 13:35:00,71.4,71.42,71.34,71.4,14890.0,71.4,71.42,71.34,71.4,14890.0
2021-10-27 13:40:00,71.4,71.41,71.35,71.41,77420.0,71.4,71.41,71.35,71.41,77420.0
2021-10-27 13:45:00,71.4,71.41,71.3,71.38,17427.0,71.4,71.41,71.3,71.38,17427.0
2021-10-27 13:50:00,71.38,71.43,71.35,71.42,22416.0,71.38,71.43,71.35,71.42,22416.0
2021-10-27 13:55:00,71.41,71.46,71.34,71.39,23267.0,71.41,71.46,71.34,71.39,23267.0
2021-10-27 14:00:00,71.38,71.53,71.37,71.53,20050.0,71.38,71.53,71.37,71.53,20050.0
2021-10-27 14:05:00,71.51,71.53,71.4,71.42,13750.0,71.51,71.53,71.4,71.42,13750.0
2021-10-27 14:10:00,71.42,71.61,71.41,71.59,37052.0,71.42,71.61,71.41,71.59,37052.0
2021-10-27 14:15:00,71.59,71.61,71.52,71.54,38398.0,71.59,71.61,71.52,71.54,38398.0
2021-10-27 14:20:00,71.54,71.56,71.42,71.44,51825.0,71.54,71.56,71.42,71.44,51825.0
2021-10-27 14:25:00,71.45,71.5,71.39,71.4,12074.0,71.45,71.5,71.39,71.4,12074.0
2021-10-27 14:30:00,71.41,71.42,71.35,71.36,16516.0,71.41,71.42,71.35,71.36,16516.0
2021-10-27 14:35:00,71.36,71.55,71.36,71.5,88154.0,71.36,71.55,71.36,71.5,88154.0
2021-10-27 14:40:00,71.5,71.56,71.29,71.3,40275.0,71.5,71.56,71.29,71.3,40275.0
2021-10-27 14:45:00,71.3,71.38,71.26,71.36,22964.0,71.3,71.38,71.26,71.36,22964.0
2021-10-27 14:50:00,71.36,71.44,71.36,71.42,25733.0,71.36,71.44,71.36,71.42,25733.0
2021-10-27 14:55:00,71.43,71.5,71.41,71.5,79777.0,71.43,71.5,71.41,71.5,79777.0
2021-10-27 15:00:00,71.49,71.51,71.37,71.39,32218.0,71.49,71.51,71.37,71.39,32218.0
2021-10-27 15:05:00,71.39,71.46,71.33,71.34,178719.0,71.39,71.46,71.33,71.34,178719.0
2021-10-27 15:10:00,71.33,71.44,71.33,71.38,32915.0,71.33,71.44,71.33,71.38,32915.0
2021-10-27 15:15:00,71.39,71.4,71.19,71.2,53901.0,71.39,71.4,71.19,71.2,53901.0
2021-10-27 15:20:00,71.19,71.27,71.1,71.14,54324.0,71.19,71.27,71.1,71.14,54324.0
2021-10-27 15:25:00,71.14,71.19,71.05,71.16,30732.0,71.14,71.19,71.05,71.16,30732.0
2021-10-27 15:30:00,71.17,71.26,71.11,71.14,94717.0,71.17,71.26,71.11,71.14,94717.0
2021-10-27 15:35:00,71.13,71.14,70.94,71.1,75329.0,71.13,71.14,70.94,71.1,75329.0
2021-10-27 15:40:00,71.12,71.14,70.89,70.89,58660.0,71.12,71.14,70.89,70.89,58660.0
2021-10-27 15:45:00,70.9,70.91,70.62,70.63,89863.0,70.9,70.91,70.62,70.63,89863.0
2021-10-27 15:50:00,70.64,70.66,70.47,70.48,159138.0,70.64,70.66,70.47,70.48,159138.0
2021-10-27 15:55:00,70.49,70.7,70.47,70.57,515982.0,70.49,70.7,70.47,70.57,515982.0
2021-10-28 09:30:00,69.86,70.38,69.46,69.87,105081.0,69.86,70.38,69.46,69.87,105081.0
2021-10-28 09:35:00,69.91,69.93,69.4,69.44,30399.0,69.91,69.93,69.4,69.44,30399.0
2021-10-28 09:40:00,69.4,69.87,69.23,69.71,35066.0,69.4,69.87,69.23,69.71,35066.0
2021-10-28 09:45:00,69.78,70.1,69.78,70.06,51988.0,69.78,70.1,69.78,70.06,51988.0
2021-10-28 09:50:00,70.12,70.59,70.12,70.54,33206.0,70.12,70.59,70.12,70.54,33206.0
2021-10-28 09:55:00,70.53,70.8,70.51,70.76,18427.0,70.53,70.8,70.51,70.76,18427.0
2021-10-28 10:00:00,70.76,70.88,70.45,70.88,22174.0,70.76,70.88,70.45,70.88,22174.0
2021-10-28 10:05:00,70.81,70.95,70.73,70.83,23328.0,70.81,70.95,70.73,70.83,23328.0
2021-10-28 10:10:00,70.84,70.88,70.64,70.81,41310.0,70.84,70.88,70.64,70.81,41310.0
2021-10-28 10:15:00,70.81,70.82,70.56,70.65,141450.0,70.81,70.82,70.56,70.65,141450.0
2021-10-28 10:20:00,70.63,70.79,70.59,70.76,15348.0,70.63,70.79,70.59,70.76,15348.0
2021-10-28 10:25:00,70.77,70.8,70.59,70.72,19797.0,70.77,70.8,70.59,70.72,19797.0
2021-10-28 10:30:00,70.78,70.83,70.68,70.83,19362.0,70.78,70.83,70.68,70.83,19362.0
2021-10-28 10:35:00,70.83,70.9,70.73,70.87,18136.0,70.83,70.9,70.73,70.87,18136.0
2021-10-28 10:40:00,70.88,70.88,70.66,70.67,13158.0,70.88,70.88,70.66,70.67,13158.0
2021-10-28 10:45:00,70.7,70.83,70.67,70.76,18351.0,70.7,70.83,70.67,70.76,18351.0
2021-10-28 10:50:00,70.73,70.83,70.68,70.78,16220.0,70.73,70.83,70.68,70.78,16220.0
2021-10-28 10:55:00,70.76,70.84,70.69,70.72,28527.0,70.76,70.84,70.69,70.72,28527.0
2021-10-28 11:00:00,70.72,70.78,70.6,70.73,15564.0,70.72,70.78,70.6,70.73,15564.0
2021-10-28 11:05:00,70.67,70.92,70.67,70.87,70889.0,70.67,70.92,70.67,70.87,70889.0
2021-10-28 11:10:00,70.85,70.87,70.75,70.8,14975.0,70.85,70.87,70.75,70.8,14975.0
2021-10-28 11:15:00,70.81,70.85,70.72,70.85,12963.0,70.81,70.85,70.72,70.85,12963.0
2021-10-28 11:20:00,70.85,70.96,70.83,70.83,16846.0,70.85,70.96,70.83,70.83,16846.0
2021-10-28 11:25:00,70.82,70.87,70.8,70.84,15753.0,70.82,70.87,70.8,70.84,15753.0
2021-10-28 11:30:00,70.84,70.98,70.78,70.86,15004.0,70.84,70.98,70.78,70.86,15004.0
2021-10-28 11:35:00,70.86,70.87,70.74,70.83,13217.0,70.86,70.87,70.74,70.83,13217.0
2021-10-28 11:40:00,70.84,70.88,70.74,70.87,11856.0,70.84,70.88,70.74,70.87,11856.0
2021-10-28 11:45:00,70.87,70.93,70.85,70.87,22435.0,70.87,70.93,70.85,70.87,22435.0
2021-10-28 11:50:00,70.88,70.88,70.83,70.85,11970.0,70.88,70.88,70.83,70.85,11970.0
2021-10-28 11:55:00,70.85,70.92,70.84,70.89,12791.0,70.85,70.92,70.84,70.89,12791.0
2021-10-28 12:00:00,70.89,70.92,70.85,70.88,11914.0,70.89,70.92,70.85,70.88,11914.0
2021-10-28 12:05:00,70.87,70.88,70.79,70.82,20126.0,70.87,70.88,70.79,70.82,20126.0
2021-10-28 12:10:00,70.81,70.81,70.63,70.69,11979.0,70.81,70.81,70.63,70.69,11979.0
2021-10-28 12:15:00,70.69,70.71,70.57,70.61,8157.0,70.69,70.71,70.57,70.61,8157.0
2021-10-28 12:20:00,70.61,70.68,70.55,70.67,13340.0,70.61,70.68,70.55,70.67,13340.0
2021-10-28 12:25:00,70.66,70.74,70.63,70.72,12102.0,70.66,70.74,70.63,70.72,12102.0
2021-10-28 12:30:00,70.72,70.75,70.68,70.71,9045.0,70.72,70.75,70.68,70.71,9045.0
2021-10-28 12:35:00,70.71,70.73,70.59,70.6,15970.0,70.71,70.73,70.59,70.6,15970.0
2021-10-28 12:40:00,70.59,70.62,70.5,70.56,6863.0,70.59,70.62,70.5,70.56,6863.0
2021-10-28 12:45:00,70.57,70.76,70.57,70.76,9666.0,70.57,70.76,70.57,70.76,9666.0
2021-10-28 12:50:00,70.75,70.78,70.72,70.77,9605.0,70.75,70.78,70.72,70.77,9605.0
2021-10-28 12:55:00,70.77,70.79,70.64,70.7,9051.0,70.77,70.79,70.64,70.7,9051.0
2021-10-28 13:00:00,70.72,70.74,70.67,70.73,6254.0,70.72,70.74,70.67,70.73,6254.0
2021-10-28 13:05:00,70.72,70.77,70.72,70.77,16379.0,70.72,70.77,70.72,70.77,16379.0
2021-10-28 13:10:00,70.78,70.87,70.78,70.86,14108.0,70.78,70.87,70.78,70.86,14108.0
2021-10-28 13:15:00,70.87,70.92,70.81,70.81,11295.0,70.87,70.92,70.81,70.81,11295.0
2021-10-28 13:20:00,70.83,70.91,70.81,70.9,8105.0,70.83,70.91,70.81,70.9,8105.0
2021-10-28 13:25:00,70.9,70.9,70.83,70.85,9180.0,70.9,70.9,70.83,70.85,9180.0
2021-10-28 13:30:00,70.86,70.97,70.84,70.92,10500.0,70.86,70.97,70.84,70.92,10500.0
2021-10-28 13:35:00,70.93,70.98,70.91,70.97,11265.0,70.93,70.98,70.91,70.97,11265.0
2021-10-28 13:40:00,70.97,71.06,70.95,71.01,17358.0,70.97,71.06,70.95,71.01,17358.0
2021-10-28 13:45:00,71.01,71.07,70.97,71.0,10402.0,71.01,71.07,70.97,71.0,10402.0
2021-10-28 13:50:00,71.02,71.05,70.99,71.01,14478.0,71.02,71.05,70.99,71.01,14478.0
2021-10-28 13:55:00,71.01,71.12,71.01,71.12,11489.0,71.01,71.12,71.01,71.12,11489.0
2021-10-28 14:00:00,71.11,71.17,71.06,71.06,14538.0,71.11,71.17,71.06,71.06,14538.0
2021-10-28 14:05:00,71.06,71.09,71.04,71.07,17173.0,71.06,71.09,71.04,71.07,17173.0
2021-10-28 14:10:00,71.06,71.13,71.05,71.1,10538.0,71.06,71.13,71.05,71.1,10538.0
2021-10-28 14:15:00,71.09,71.16,71.06,71.13,9818.0,71.09,71.16,71.06,71.13,9818.0
2021-10-28 14:20:00,71.14,71.18,71.12,71.16,11898.0,71.14,71.18,71.12,71.16,11898.0
2021-10-28 14:25:00,71.16,71.17,71.09,71.14,23937.0,71.16,71.17,71.09,71.14,23937.0
2021-10-28 14:30:00,71.14,71.14,71.04,71.11,14204.0,71.14,71.14,71.04,71.11,14204.0
2021-10-28 14:35:00,71.1,71.16,71.07,71.16,21746.0,71.1,71.16,71.07,71.16,21746.0
2021-10-28 14:40:00,71.16,71.22,71.15,71.18,19713.0,71.16,71.22,71.15,71.18,19713.0
2021-10-28 14:45:00,71.18,71.32,71.16,71.31,32344.0,71.18,71.32,71.16,71.31,32344.0
2021-10-28 14:50:00,71.31,71.4,71.28,71.33,36081.0,71.31,71.4,71.28,71.33,36081.0
2021-10-28 14:55:00,71.32,71.42,71.3,71.41,23513.0,71.32,71.42,71.3,71.41,23513.0
2021-10-28 15:00:00,71.41,71.41,71.34,71.38,26437.0,71.41,71.41,71.34,71.38,26437.0
2021-10-28 15:05:00,71.38,71.41,71.12,71.26,55128.0,71.38,71.41,71.12,71.26,55128.0
2021-10-28 15:10:00,71.26,71.35,71.25,71.34,89155.0,71.26,71.35,71.25,71.34,89155.0
2021-10-28 15:15:00,71.32,71.4,71.25,71.34,181657.0,71.32,71.4,71.25,71.34,181657.0
2021-10-28 15:20:00,71.34,71.39,71.29,71.29,28169.0,71.34,71.39,71.29,71.29,28169.0
2021-10-28 15:25:00,71.3,71.39,71.26,71.39,32921.0,71.3,71.39,71.26,71.39,32921.0
2021-10-28 15:30:00,71.39,71.53,71.36,71.47,100959.0,71.39,71.53,71.36,71.47,100959.0
2021-10-28 15:35:00,71.47,71.71,71.44,71.6,133805.0,71.47,71.71,71.44,71.6,133805.0
2021-10-28 15:40:00,71.6,71.61,71.5,71.52,75855.0,71.6,71.61,71.5,71.52,75855.0
2021-10-28 15:45:00,71.53,71.54,71.46,71.5,85321.0,71.53,71.54,71.46,71.5,85321.0
2021-10-28 15:50:00,71.51,71.68,71.49,71.65,135577.0,71.51,71.68,71.49,71.65,135577.0
2021-10-28 15:55:00,71.65,71.7,71.58,71.62,255158.0,71.65,71.7,71.58,71.62,255158.0
2021-10-29 09:30:00,71.38,71.89,71.38,71.75,49030.0,71.38,71.89,71.38,71.75,49030.0
2021-10-29 09:35:00,71.73,71.87,71.08,71.17,19608.0,71.73,71.87,71.08,71.17,19608.0
2021-10-29 09:40:00,71.13,71.23,70.95,71.0,19562.0,71.13,71.23,70.95,71.0,19562.0
2021-10-29 09:45:00,71.02,71.35,71.02,71.02,14715.0,71.02,71.35,71.02,71.02,14715.0
2021-10-29 09:50:00,71.04,71.46,71.0,71.4,8191.0,71.04,71.46,71.0,71.4,8191.0
2021-10-29 09:55:00,71.49,71.56,71.42,71.46,9928.0,71.49,71.56,71.42,71.46,9928.0
2021-10-29 10:00:00,71.44,71.51,71.32,71.36,7591.0,71.44,71.51,71.32,71.36,7591.0
2021-10-29 10:05:00,71.42,71.57,71.38,71.53,6250.0,71.42,71.57,71.38,71.53,6250.0
2021-10-29 10:10:00,71.52,71.7,71.51,71.61,10339.0,71.52,71.7,71.51,71.61,10339.0
2021-10-29 10:15:00,71.5,71.57,71.41,71.47,14029.0,71.5,71.57,71.41,71.47,14029.0
2021-10-29 10:20:00,71.44,71.44,71.28,71.3,6745.0,71.44,71.44,71.28,71.3,6745.0
2021-10-29 10:25:00,71.3,71.36,71.18,71.36,11090.0,71.3,71.36,71.18,71.36,11090.0
2021-10-29 10:30:00,71.37,71.41,71.19,71.39,15323.0,71.37,71.41,71.19,71.39,15323.0
2021-10-29 10:35:00,71.4,71.55,71.4,71.45,12004.0,71.4,71.55,71.4,71.45,12004.0
2021-10-29 10:40:00,71.45,71.46,71.33,71.43,6211.0,71.45,71.46,71.33,71.43,6211.0
2021-10-29 10:45:00,71.43,71.58,71.43,71.52,11240.0,71.43,71.58,71.43,71.52,11240.0
2021-10-29 10:50:00,71.54,71.62,71.44,71.55,10756.0,71.54,71.62,71.44,71.55,10756.0
2021-10-29 10:55:00,71.56,71.73,71.49,71.51,53673.0,71.56,71.73,71.49,71.51,53673.0
2021-10-29 11:00:00,71.48,71.76,71.47,71.6,20221.0,71.48,71.76,71.47,71.6,20221.0
2021-10-29 11:05:00,71.57,71.65,71.54,71.65,6535.0,71.57,71.65,71.54,71.65,6535.0
2021-10-29 11:10:00,71.65,71.67,71.51,71.52,25175.0,71.65,71.67,71.51,71.52,25175.0
2021-10-29 11:15:00,71.52,71.54,71.44,71.48,9701.0,71.52,71.54,71.44,71.48,9701.0
2021-10-29 11:20:00,71.48,71.48,71.35,71.39,10420.0,71.48,71.48,71.35,71.39,10420.0
2021-10-29 11:25:00,71.43,71.53,71.42,71.51,4794.0,71.43,71.53,71.42,71.51,4794.0
2021-10-29 11:30:00,71.53,71.62,71.46,71.62,10041.0,71.53,71.62,71.46,71.62,10041.0
2021-10-29 11:35:00,71.59,71.59,71.42,71.45,9976.0,71.59,71.59,71.42,71.45,9976.0
2021-10-29 11:40:00,71.48,71.52,71.4,71.45,8442.0,71.48,71.52,71.4,71.45,8442.0
2021-10-29 11:45:00,71.45,71.47,71.25,71.35,12148.0,71.45,71.47,71.25,71.35,12148.0
2021-10-29 11:50:00,71.35,71.44,71.35,71.43,4150.0,71.35,71.44,71.35,71.43,4150.0
2021-10-29 11:55:00,71.44,71.47,71.3,71.3,13084.0,71.44,71.47,71.3,71.3,13084.0
2021-10-29 12:00:00,71.31,71.32,71.26,71.26,5417.0,71.31,71.32,71.26,71.26,5417.0
2021-10-29 12:05:00,71.23,71.25,71.21,71.25,3727.0,71.23,71.25,71.21,71.25,3727.0
2021-10-29 12:10:00,71.25,71.31,71.21,71.23,8506.0,71.25,71.31,71.21,71.23,8506.0
2021-10-29 12:15:00,71.22,71.24,71.2,71.2,4619.0,71.22,71.24,71.2,71.2,4619.0
2021-10-29 12:20:00,71.21,71.32,71.21,71.31,15977.0,71.21,71.32,71.21,71.31,15977.0
2021-10-29 12:25:00,71.29,71.38,71.28,71.37,10650.0,71.29,71.38,71.28,71.37,10650.0
2021-10-29 12:30:00,71.36,71.41,71.36,71.37,8093.0,71.36,71.41,71.36,71.37,8093.0
2021-10-29 12:35:00,71.36,71.46,71.36,71.4,14288.0,71.36,71.46,71.36,71.4,14288.0
2021-10-29 12:40:00,71.4,71.46,71.4,71.41,8474.0,71.4,71.46,71.4,71.41,8474.0
2021-10-29 12:45:00,71.4,71.41,71.34,71.38,5365.0,71.4,71.41,71.34,71.38,5365.0
2021-10-29 12:50:00,71.37,71.41,71.37,71.41,6217.0,71.37,71.41,71.37,71.41,6217.0
2021-10-29 12:55:00,71.4,71.52,71.39,71.52,12258.0,71.4,71.52,71.39,71.52,12258.0
2021-10-29 13:00:00,71.52,71.55,71.5,71.52,10023.0,71.52,71.55,71.5,71.52,10023.0
2021-10-29 13:05:00,71.52,71.6,71.52,71.6,9431.0,71.52,71.6,71.52,71.6,9431.0
2021-10-29 13:10:00,71.59,71.72,71.58,71.72,6759.0,71.59,71.72,71.58,71.72,6759.0
2021-10-29 13:15:00,71.73,71.76,71.7,71.72,22803.0,71.73,71.76,71.7,71.72,22803.0
2021-10-29 13:20:00,71.73,71.85,71.73,71.75,18831.0,71.73,71.85,71.73,71.75,18831.0
2021-10-29 13:25:00,71.75,71.79,71.72,71.76,23622.0,71.75,71.79,71.72,71.76,23622.0
2021-10-29 13:30:00,71.77,71.81,71.71,71.81,17366.0,71.77,71.81,71.71,71.81,17366.0
2021-10-29 13:35:00,71.82,71.83,71.72,71.72,11825.0,71.82,71.83,71.72,71.72,11825.0
2021-10-29 13:40:00,71.72,71.76,71.7,71.7,8160.0,71.72,71.76,71.7,71.7,8160.0
2021-10-29 13:45:00,71.68,71.72,71.67,71.7,10601.0,71.68,71.72,71.67,71.7,10601.0
2021-10-29 13:50:00,71.7,71.77,71.7,71.77,11428.0,71.7,71.77,71.7,71.77,11428.0
2021-10-29 13:55:00,71.77,71.78,71.7,71.72,6808.0,71.77,71.78,71.7,71.72,6808.0
2021-10-29 14:00:00,71.7,71.74,71.63,71.71,14378.0,71.7,71.74,71.63,71.71,14378.0
2021-10-29 14:05:00,71.71,71.72,71.57,71.72,16225.0,71.71,71.72,71.57,71.72,16225.0
2021-10-29 14:10:00,71.72,71.76,71.59,71.68,26079.0,71.72,71.76,71.59,71.68,26079.0
2021-10-29 14:15:00,71.69,71.73,71.63,71.67,26100.0,71.69,71.73,71.63,71.67,26100.0
2021-10-29 14:20:00,71.71,71.71,71.53,71.56,17176.0,71.71,71.71,71.53,71.56,17176.0
2021-10-29 14:25:00,71.56,71.63,71.54,71.63,24124.0,71.56,71.63,71.54,71.63,24124.0
2021-10-29 14:30:00,71.61,71.66,71.58,71.6,27548.0,71.61,71.66,71.58,71.6,27548.0
2021-10-29 14:35:00,71.6,71.67,71.58,71.58,15322.0,71.6,71.67,71.58,71.58,15322.0
2021-10-29 14:40:00,71.57,71.61,71.57,71.6,8486.0,71.57,71.61,71.57,71.6,8486.0
2021-10-29 14:45:00,71.6,71.61,71.44,71.49,26682.0,71.6,71.61,71.44,71.49,26682.0
2021-10-29 14:50:00,71.48,71.49,71.41,71.43,6905.0,71.48,71.49,71.41,71.43,6905.0
2021-10-29 14:55:00,71.44,71.47,71.43,71.46,7371.0,71.44,71.47,71.43,71.46,7371.0
2021-10-29 15:00:00,71.47,71.47,71.39,71.4,8041.0,71.47,71.47,71.39,71.4,8041.0
2021-10-29 15:05:00,71.4,71.44,71.37,71.41,16458.0,71.4,71.44,71.37,71.41,16458.0
2021-10-29 15:10:00,71.42,71.42,71.36,71.41,10097.0,71.42,71.42,71.36,71.41,10097.0
2021-10-29 15:15:00,71.41,71.42,71.21,71.24,18382.0,71.41,71.42,71.21,71.24,18382.0
2021-10-29 15:20:00,71.25,71.34,71.23,71.27,12245.0,71.25,71.34,71.23,71.27,12245.0
2021-10-29 15:25:00,71.28,71.35,71.26,71.34,12779.0,71.28,71.35,71.26,71.34,12779.0
2021-10-29 15:30:00,71.35,71.37,71.27,71.31,22640.0,71.35,71.37,71.27,71.31,22640.0
2021-10-29 15:35:00,71.33,71.44,71.31,71.42,25361.0,71.33,71.44,71.31,71.42,25361.0
2021-10-29 15:40:00,71.43,71.46,71.33,71.35,39707.0,71.43,71.46,71.33,71.35,39707.0
2021-10-29 15:45:00,71.35,71.4,71.35,71.36,33826.0,71.35,71.4,71.35,71.36,33826.0
2021-10-29 15:50:00,71.36,71.45,71.24,71.41,74284.0,71.36,71.45,71.24,71.41,74284.0
2021-10-29 15:55:00,71.4,71.4,71.2,71.26,177200.0,71.4,71.4,71.2,71.26,177200.0
2021-11-01 09:30:00,70.39,71.55,70.39,71.51,93189.0,70.39,71.55,70.39,71.51,93189.0
2021-11-01 09:35:00,71.51,71.68,71.29,71.35,34850.0,71.51,71.68,71.29,71.35,34850.0
2021-11-01 09:40:00,71.38,71.86,71.37,71.77,41241.0,71.38,71.86,71.37,71.77,41241.0
2021-11-01 09:45:00,71.75,71.82,71.49,71.64,60036.0,71.75,71.82,71.49,71.64,60036.0
2021-11-01 09:50:00,71.62,71.63,71.35,71.39,27162.0,71.62,71.63,71.35,71.39,27162.0
2021-11-01 09:55:00,71.35,71.63,71.35,71.56,37515.0,71.35,71.63,71.35,71.56,37515.0
2021-11-01 10:00:00,71.57,71.57,71.27,71.37,33944.0,71.57,71.57,71.27,71.37,33944.0
2021-11-01 10:05:00,71.35,72.16,71.34,72.05,51922.0,71.35,72.16,71.34,72.05,51922.0
2021-11-01 10:10:00,72.05,72.29,72.02,72.1,26050.0,72.05,72.29,72.02,72.1,26050.0
2021-11-01 10:15:00,72.1,72.3,72.08,72.21,19178.0,72.1,72.3,72.08,72.21,19178.0
2021-11-01 10:20:00,72.24,72.26,71.89,72.03,55940.0,72.24,72.26,71.89,72.03,55940.0
2021-11-01 10:25:00,72.01,72.17,72.0,72.17,26893.0,72.01,72.17,72.0,72.17,26893.0
2021-11-01 10:30:00,72.19,72.19,71.89,72.0,26823.0,72.19,72.19,71.89,72.0,26823.0
2021-11-01 10:35:00,71.98,72.07,71.82,72.04,18926.0,71.98,72.07,71.82,72.04,18926.0
2021-11-01 10:40:00,72.03,72.08,71.96,71.98,72897.0,72.03,72.08,71.96,71.98,72897.0
2021-11-01 10:45:00,71.99,71.99,71.81,71.82,20735.0,71.99,71.99,71.81,71.82,20735.0
2021-11-01 10:50:00,71.83,71.84,71.64,71.68,37661.0,71.83,71.84,71.64,71.68,37661.0
2021-11-01 10:55:00,71.71,71.75,71.64,71.69,22458.0,71.71,71.75,71.64,71.69,22458.0
2021-11-01 11:00:00,71.7,71.72,71.61,71.68,20059.0,71.7,71.72,71.61,71.68,20059.0
2021-11-01 11:05:00,71.68,71.76,71.66,71.67,29024.0,71.68,71.76,71.66,71.67,29024.0
2021-11-01 11:10:00,71.67,71.67,71.46,71.48,40243.0,71.67,71.67,71.46,71.48,40243.0
2021-11-01 11:15:00,71.48,71.53,71.4,71.43,29448.0,71.48,71.53,71.4,71.43,29448.0
2021-11-01 11:20:00,71.42,71.42,71.21,71.37,27879.0,71.42,71.42,71.21,71.37,27879.0
2021-11-01 11:25:00,71.38,71.43,71.35,71.35,15841.0,71.38,71.43,71.35,71.35,15841.0
2021-11-01 11:30:00,71.36,71.61,71.36,71.61,30054.0,71.36,71.61,71.36,71.61,30054.0
2021-11-01 11:35:00,71.59,71.6,71.33,71.33,18301.0,71.59,71.6,71.33,71.33,18301.0
2021-11-01 11:40:00,71.33,71.34,71.13,71.15,27705.0,71.33,71.34,71.13,71.15,27705.0
2021-11-01 11:45:00,71.14,71.14,71.04,71.04,25980.0,71.14,71.14,71.04,71.04,25980.0
2021-11-01 11:50:00,71.04,71.11,70.98,71.07,30358.0,71.04,71.11,70.98,71.07,30358.0
2021-11-01 11:55:00,71.07,71.14,70.97,71.05,44318.0,71.07,71.14,70.97,71.05,44318.0
2021-11-01 12:00:00,71.05,71.08,71.02,71.06,38738.0,71.05,71.08,71.02,71.06,38738.0
2021-11-01 12:05:00,71.06,71.12,71.0,71.02,24583.0,71.06,71.12,71.0,71.02,24583.0
2021-11-01 12:10:00,71.02,71.08,70.94,70.95,19416.0,71.02,71.08,70.94,70.95,19416.0
2021-11-01 12:15:00,70.97,71.02,70.92,70.93,15480.0,70.97,71.02,70.92,70.93,15480.0
2021-11-01 12:20:00,70.88,70.92,70.85,70.91,8030.0,70.88,70.92,70.85,70.91,8030.0
2021-11-01 12:25:00,70.9,70.96,70.9,70.94,20252.0,70.9,70.96,70.9,70.94,20252.0
2021-11-01 12:30:00,70.95,71.03,70.93,71.02,14753.0,70.95,71.03,70.93,71.02,14753.0
2021-11-01 12:35:00,71.01,71.02,70.88,70.88,15311.0,71.01,71.02,70.88,70.88,15311.0
2021-11-01 12:40:00,70.87,70.95,70.86,70.87,16809.0,70.87,70.95,70.86,70.87,16809.0
2021-11-01 12:45:00,70.87,70.9,70.79,70.87,17416.0,70.87,70.9,70.79,70.87,17416.0
2021-11-01 12:50:00,70.85,70.9,70.83,70.88,39179.0,70.85,70.9,70.83,70.88,39179.0
2021-11-01 12:55:00,70.88,70.9,70.79,70.8,19350.0,70.88,70.9,70.79,70.8,19350.0
2021-11-01 13:00:00,70.8,70.84,70.68,70.69,23615.0,70.8,70.84,70.68,70.69,23615.0
2021-11-01 13:05:00,70.68,70.79,70.67,70.78,18438.0,70.68,70.79,70.67,70.78,18438.0
2021-11-01 13:10:00,70.77,70.84,70.75,70.83,21544.0,70.77,70.84,70.75,70.83,21544.0
2021-11-01 13:15:00,70.83,70.87,70.79,70.84,24836.0,70.83,70.87,70.79,70.84,24836.0
2021-11-01 13:20:00,70.84,70.84,70.71,70.71,20998.0,70.84,70.84,70.71,70.71,20998.0
2021-11-01 13:25:00,70.72,70.77,70.69,70.69,17687.0,70.72,70.77,70.69,70.69,17687.0
2021-11-01 13:30:00,70.7,70.71,70.58,70.62,45156.0,70.7,70.71,70.58,70.62,45156.0
2021-11-01 13:35:00,70.62,70.67,70.58,70.65,32179.0,70.62,70.67,70.58,70.65,32179.0
2021-11-01 13:40:00,70.65,70.67,70.43,70.48,34889.0,70.65,70.67,70.43,70.48,34889.0
2021-11-01 13:45:00,70.46,70.48,70.3,70.31,42330.0,70.46,70.48,70.3,70.31,42330.0
2021-11-01 13:50:00,70.31,70.49,70.29,70.44,33745.0,70.31,70.49,70.29,70.44,33745.0
2021-11-01 13:55:00,70.44,70.58,70.44,70.57,18011.0,70.44,70.58,70.44,70.57,18011.0
2021-11-01 14:00:00,70.58,70.71,70.57,70.67,25399.0,70.58,70.71,70.57,70.67,25399.0
2021-11-01 14:05:00,70.69,70.71,70.57,70.59,40369.0,70.69,70.71,70.57,70.59,40369.0
2021-11-01 14:10:00,70.59,70.65,70.56,70.56,37581.0,70.59,70.65,70.56,70.56,37581.0
2021-11-01 14:15:00,70.57,70.65,70.54,70.65,21949.0,70.57,70.65,70.54,70.65,21949.0
2021-11-01 14:20:00,70.65,70.75,70.63,70.74,21465.0,70.65,70.75,70.63,70.74,21465.0
2021-11-01 14:25:00,70.74,70.79,70.73,70.77,39912.0,70.74,70.79,70.73,70.77,39912.0
2021-11-01 14:30:00,70.77,70.87,70.76,70.87,28301.0,70.77,70.87,70.76,70.87,28301.0
2021-11-01 14:35:00,70.87,71.02,70.87,70.94,26354.0,70.87,71.02,70.87,70.94,26354.0
2021-11-01 14:40:00,70.95,71.11,70.94,71.11,20017.0,70.95,71.11,70.94,71.11,20017.0
2021-11-01 14:45:00,71.11,71.2,71.1,71.19,29418.0,71.11,71.2,71.1,71.19,29418.0
2021-11-01 14:50:00,71.2,71.27,71.2,71.25,30099.0,71.2,71.27,71.2,71.25,30099.0
2021-11-01 14:55:00,71.26,71.37,71.26,71.36,36219.0,71.26,71.37,71.26,71.36,36219.0
2021-11-01 15:00:00,71.34,71.47,71.34,71.42,35576.0,71.34,71.47,71.34,71.42,35576.0
2021-11-01 15:05:00,71.42,71.5,71.39,71.49,45929.0,71.42,71.5,71.39,71.49,45929.0
2021-11-01 15:10:00,71.48,71.5,71.41,71.5,30076.0,71.48,71.5,71.41,71.5,30076.0
2021-11-01 15:15:00,71.49,71.49,71.32,71.34,37403.0,71.49,71.49,71.32,71.34,37403.0
2021-11-01 15:20:00,71.34,71.57,71.3,71.53,53037.0,71.34,71.57,71.3,71.53,53037.0
2021-11-01 15:25:00,71.52,71.53,71.44,71.48,41969.0,71.52,71.53,71.44,71.48,41969.0
2021-11-01 15:30:00,71.48,71.62,71.47,71.6,60267.0,71.48,71.62,71.47,71.6,60267.0
2021-11-01 15:35:00,71.58,71.75,71.53,71.75,66413.0,71.58,71.75,71.53,71.75,66413.0
2021-11-01 15:40:00,71.74,71.85,71.72,71.81,90713.0,71.74,71.85,71.72,71.81,90713.0
2021-11-01 15:45:00,71.81,71.98,71.77,71.94,110781.0,71.81,71.98,71.77,71.94,110781.0
2021-11-01 15:50:00,71.95,71.99,71.81,71.87,157941.0,71.95,71.99,71.81,71.87,157941.0
2021-11-01 15:55:00,71.87,71.94,71.76,71.76,371180.0,71.87,71.94,71.76,71.76,371180.0
2021-11-02 09:30:00,71.7,71.88,71.21,71.21,38194.0,71.7,71.88,71.21,71.21,38194.0
2021-11-02 09:35:00,71.23,71.23,70.82,70.89,13078.0,71.23,71.23,70.82,70.89,13078.0
2021-11-02 09:40:00,70.84,70.85,70.5,70.61,25770.0,70.84,70.85,70.5,70.61,25770.0
2021-11-02 09:45:00,70.67,70.91,70.51,70.54,25824.0,70.67,70.91,70.51,70.54,25824.0
2021-11-02 09:50:00,70.61,70.81,70.6,70.78,62514.0,70.61,70.81,70.6,70.78,62514.0
2021-11-02 09:55:00,70.8,70.89,70.75,70.85,8668.0,70.8,70.89,70.75,70.85,8668.0
2021-11-02 10:00:00,70.86,70.99,70.8,70.91,13574.0,70.86,70.99,70.8,70.91,13574.0
2021-11-02 10:05:00,70.93,71.02,70.82,70.93,15335.0,70.93,71.02,70.82,70.93,15335.0
2021-11-02 10:10:00,70.96,70.98,70.82,70.83,6830.0,70.96,70.98,70.82,70.83,6830.0
2021-11-02 10:15:00,70.83,70.83,70.63,70.79,17003.0,70.83,70.83,70.63,70.79,17003.0
2021-11-02 10:20:00,70.81,70.91,70.72,70.72,50674.0,70.81,70.91,70.72,70.72,50674.0
2021-11-02 10:25:00,70.7,70.7,70.44,70.55,72449.0,70.7,70.7,70.44,70.55,72449.0
2021-11-02 10:30:00,70.52,70.52,70.34,70.42,11541.0,70.52,70.52,70.34,70.42,11541.0
2021-11-02 10:35:00,70.41,70.46,70.39,70.39,10903.0,70.41,70.46,70.39,70.39,10903.0
2021-11-02 10:40:00,70.4,70.47,70.14,70.14,20003.0,70.4,70.47,70.14,70.14,20003.0
2021-11-02 10:45:00,70.15,70.25,70.15,70.25,9874.0,70.15,70.25,70.15,70.25,9874.0
2021-11-02 10:50:00,70.26,70.36,70.25,70.27,17988.0,70.26,70.36,70.25,70.27,17988.0
2021-11-02 10:55:00,70.25,70.3,70.16,70.27,21402.0,70.25,70.3,70.16,70.27,21402.0
2021-11-02 11:00:00,70.26,70.27,70.14,70.22,18222.0,70.26,70.27,70.14,70.22,18222.0
2021-11-02 11:05:00,70.22,70.36,70.22,70.22,11758.0,70.22,70.36,70.22,70.22,11758.0
2021-11-02 11:10:00,70.24,70.28,70.09,70.12,14080.0,70.24,70.28,70.09,70.12,14080.0
2021-11-02 11:15:00,70.1,70.1,69.83,69.83,49954.0,70.1,70.1,69.83,69.83,49954.0
2021-11-02 11:20:00,69.8,69.95,69.78,69.94,16558.0,69.8,69.95,69.78,69.94,16558.0
2021-11-02 11:25:00,69.97,70.0,69.84,69.88,52089.0,69.97,70.0,69.84,69.88,52089.0
2021-11-02 11:30:00,69.9,70.02,69.87,70.0,16064.0,69.9,70.02,69.87,70.0,16064.0
2021-11-02 11:35:00,70.01,70.18,69.96,70.14,134400.0,70.01,70.18,69.96,70.14,134400.0
2021-11-02 11:40:00,70.12,70.14,70.07,70.14,6717.0,70.12,70.14,70.07,70.14,6717.0
2021-11-02 11:45:00,70.14,70.16,70.06,70.12,67827.0,70.14,70.16,70.06,70.12,67827.0
2021-11-02 11:50:00,70.12,70.16,70.09,70.12,11709.0,70.12,70.16,70.09,70.12,11709.0
2021-11-02 11:55:00,70.12,70.19,70.04,70.06,10232.0,70.12,70.19,70.04,70.06,10232.0
2021-11-02 12:00:00,70.05,70.09,69.99,70.06,11936.0,70.05,70.09,69.99,70.06,11936.0
2021-11-02 12:05:00,70.08,70.1,69.99,70.0,27952.0,70.08,70.1,69.99,70.0,27952.0
2021-11-02 12:10:00,70.0,70.0,69.87,69.89,20158.0,70.0,70.0,69.87,69.89,20158.0
2021-11-02 12:15:00,69.89,70.01,69.89,70.0,13166.0,69.89,70.01,69.89,70.0,13166.0
2021-11-02 12:20:00,70.0,70.02,69.87,69.92,21099.0,70.0,70.02,69.87,69.92,21099.0
2021-11-02 12:25:00,69.9,69.94,69.75,69.84,17843.0,69.9,69.94,69.75,69.84,17843.0
2021-11-02 12:30:00,69.84,69.91,69.78,69.8,11553.0,69.84,69.91,69.78,69.8,11553.0
2021-11-02 12:35:00,69.81,69.88,69.78,69.86,10372.0,69.81,69.88,69.78,69.86,10372.0
2021-11-02 12:40:00,69.87,69.92,69.78,69.85,24821.0,69.87,69.92,69.78,69.85,24821.0
2021-11-02 12:45:00,69.86,69.97,69.86,69.91,18073.0,69.86,69.97,69.86,69.91,18073.0
2021-11-02 12:50:00,69.91,69.91,69.84,69.86,8498.0,69.91,69.91,69.84,69.86,8498.0
2021-11-02 12:55:00,69.86,69.86,69.76,69.78,14978.0,69.86,69.86,69.76,69.78,14978.0
2021-11-02 13:00:00,69.77,69.77,69.53,69.55,25428.0,69.77,69.77,69.53,69.55,25428.0
2021-11-02 13:05:00,69.56,69.66,69.55,69.61,14725.0,69.56,69.66,69.55,69.61,14725.0
2021-11-02 13:10:00,69.6,69.63,69.53,69.61,16275.0,69.6,69.63,69.53,69.61,16275.0
2021-11-02 13:15:00,69.61,69.61,69.48,69.52,22469.0,69.61,69.61,69.48,69.52,22469.0
2021-11-02 13:20:00,69.52,69.52,69.42,69.47,36378.0,69.52,69.52,69.42,69.47,36378.0
2021-11-02 13:25:00,69.5,69.5,69.26,69.28,30389.0,69.5,69.5,69.26,69.28,30389.0
2021-11-02 13:30:00,69.28,69.46,69.27,69.44,37192.0,69.28,69.46,69.27,69.44,37192.0
2021-11-02 13:35:00,69.44,69.45,69.34,69.43,38169.0,69.44,69.45,69.34,69.43,38169.0
2021-11-02 13:40:00,69.43,69.46,69.28,69.39,26419.0,69.43,69.46,69.28,69.39,26419.0
2021-11-02 13:45:00,69.41,69.44,69.35,69.41,25991.0,69.41,69.44,69.35,69.41,25991.0
2021-11-02 13:50:00,69.4,69.43,69.32,69.34,29771.0,69.4,69.43,69.32,69.34,29771.0
2021-11-02 13:55:00,69.34,69.4,69.33,69.4,17373.0,69.34,69.4,69.33,69.4,17373.0
2021-11-02 14:00:00,69.39,69.4,69.26,69.27,19889.0,69.39,69.4,69.26,69.27,19889.0
2021-11-02 14:05:00,69.28,69.29,69.17,69.17,30808.0,69.28,69.29,69.17,69.17,30808.0
2021-11-02 14:10:00,69.16,69.25,69.16,69.17,16955.0,69.16,69.25,69.16,69.17,16955.0
2021-11-02 14:15:00,69.14,69.24,69.13,69.19,21588.0,69.14,69.24,69.13,69.19,21588.0
2021-11-02 14:20:00,69.17,69.22,69.1,69.13,37208.0,69.17,69.22,69.1,69.13,37208.0
2021-11-02 14:25:00,69.13,69.2,69.1,69.12,24119.0,69.13,69.2,69.1,69.12,24119.0
2021-11-02 14:30:00,69.12,69.2,69.11,69.17,25541.0,69.12,69.2,69.11,69.17,25541.0
2021-11-02 14:35:00,69.17,69.24,69.13,69.19,28476.0,69.17,69.24,69.13,69.19,28476.0
2021-11-02 14:40:00,69.19,69.23,69.13,69.14,32268.0,69.19,69.23,69.13,69.14,32268.0
2021-11-02 14:45:00,69.14,69.19,69.12,69.15,26597.0,69.14,69.19,69.12,69.15,26597.0
2021-11-02 14:50:00,69.15,69.22,69.14,69.18,33120.0,69.15,69.22,69.14,69.18,33120.0
2021-11-02 14:55:00,69.17,69.18,69.08,69.08,20645.0,69.17,69.18,69.08,69.08,20645.0
2021-11-02 15:00:00,69.08,69.13,69.07,69.1,21619.0,69.08,69.13,69.07,69.1,21619.0
2021-11-02 15:05:00,69.1,69.12,69.07,69.11,28226.0,69.1,69.12,69.07,69.11,28226.0
2021-11-02 15:10:00,69.11,69.11,69.02,69.05,28134.0,69.11,69.11,69.02,69.05,28134.0
2021-11-02 15:15:00,69.05,69.09,69.02,69.06,39299.0,69.05,69.09,69.02,69.06,39299.0
2021-11-02 15:20:00,69.06,69.26,69.06,69.12,55023.0,69.06,69.26,69.06,69.12,55023.0
2021-11-02 15:25:00,69.12,69.17,69.05,69.12,53334.0,69.12,69.17,69.05,69.12,53334.0
2021-11-02 15:30:00,69.12,69.27,69.11,69.23,94355.0,69.12,69.27,69.11,69.23,94355.0
2021-11-02 15:35:00,69.23,69.27,69.06,69.06,84773.0,69.23,69.27,69.06,69.06,84773.0
2021-11-02 15:40:00,69.06,69.2,69.06,69.14,98523.0,69.06,69.2,69.06,69.14,98523.0
2021-11-02 15:45:00,69.15,69.17,69.05,69.17,180712.0,69.15,69.17,69.05,69.17,180712.0
2021-11-02 15:50:00,69.16,69.24,69.12,69.23,185294.0,69.16,69.24,69.12,69.23,185294.0
2021-11-02 15:55:00,69.23,69.35,69.18,69.35,386491.0,69.23,69.35,69.18,69.35,386491.0
2021-11-03 09:30:00,68.82,69.58,68.51,69.55,118033.0,68.82,69.58,68.51,69.55,118033.0
2021-11-03 09:35:00,69.55,69.85,69.22,69.27,20364.0,69.55,69.85,69.22,69.27,20364.0
2021-11-03 09:40:00,69.3,69.32,68.8,69.04,57953.0,69.3,69.32,68.8,69.04,57953.0
2021-11-03 09:45:00,69.01,69.01,68.45,68.69,66612.0,69.01,69.01,68.45,68.69,66612.0
2021-11-03 09:50:00,68.69,69.18,68.69,69.02,32494.0,68.69,69.18,68.69,69.02,32494.0
2021-11-03 09:55:00,69.02,69.21,68.94,69.06,43177.0,69.02,69.21,68.94,69.06,43177.0
2021-11-03 10:00:00,69.05,69.36,68.93,69.31,21395.0,69.05,69.36,68.93,69.31,21395.0
2021-11-03 10:05:00,69.33,69.42,69.15,69.35,14222.0,69.33,69.42,69.15,69.35,14222.0
2021-11-03 10:10:00,69.33,69.63,69.3,69.46,37415.0,69.33,69.63,69.3,69.46,37415.0
2021-11-03 10:15:00,69.46,69.64,69.39,69.57,36629.0,69.46,69.64,69.39,69.57,36629.0
2021-11-03 10:20:00,69.63,69.68,69.35,69.5,9597.0,69.63,69.68,69.35,69.5,9597.0
2021-11-03 10:25:00,69.5,69.58,69.33,69.48,34854.0,69.5,69.58,69.33,69.48,34854.0
2021-11-03 10:30:00,69.51,69.58,69.35,69.39,16647.0,69.51,69.58,69.35,69.39,16647.0
2021-11-03 10:35:00,69.41,69.54,69.33,69.47,69256.0,69.41,69.54,69.33,69.47,69256.0
2021-11-03 10:40:00,69.44,69.83,69.43,69.66,19021.0,69.44,69.83,69.43,69.66,19021.0
2021-11-03 10:45:00,69.69,69.86,69.62,69.73,35873.0,69.69,69.86,69.62,69.73,35873.0
2021-11-03 10:50:00,69.7,69.85,69.69,69.78,22593.0,69.7,69.85,69.69,69.78,22593.0
2021-11-03 10:55:00,69.78,69.8,69.68,69.71,12987.0,69.78,69.8,69.68,69.71,12987.0
2021-11-03 11:00:00,69.7,69.77,69.61,69.75,13257.0,69.7,69.77,69.61,69.75,13257.0
2021-11-03 11:05:00,69.78,69.8,69.73,69.79,16652.0,69.78,69.8,69.73,69.79,16652.0
2021-11-03 11:10:00,69.79,69.88,69.7,69.78,29507.0,69.79,69.88,69.7,69.78,29507.0
2021-11-03 11:15:00,69.8,70.11,69.75,69.75,17426.0,69.8,70.11,69.75,69.75,17426.0
2021-11-03 11:20:00,69.75,70.0,69.7,69.87,20488.0,69.75,70.0,69.7,69.87,20488.0
2021-11-03 11:25:00,69.86,69.96,69.8,69.87,18561.0,69.86,69.96,69.8,69.87,18561.0
2021-11-03 11:30:00,69.88,70.01,69.87,70.0,9064.0,69.88,70.01,69.87,70.0,9064.0
2021-11-03 11:35:00,69.96,70.04,69.94,69.95,21384.0,69.96,70.04,69.94,69.95,21384.0
2021-11-03 11:40:00,69.95,70.02,69.93,69.94,11100.0,69.95,70.02,69.93,69.94,11100.0
2021-11-03 11:45:00,69.94,70.01,69.9,69.96,10025.0,69.94,70.01,69.9,69.96,10025.0
2021-11-03 11:50:00,69.93,69.99,69.88,69.99,10413.0,69.93,69.99,69.88,69.99,10413.0
2021-11-03 11:55:00,70.0,70.06,69.98,70.06,10633.0,70.0,70.06,69.98,70.06,10633.0
2021-11-03 12:00:00,70.04,70.08,69.9,70.0,8112.0,70.04,70.08,69.9,70.0,8112.0
2021-11-03 12:05:00,70.0,70.08,69.98,70.08,12144.0,70.0,70.08,69.98,70.08,12144.0
2021-11-03 12:10:00,70.08,70.15,69.96,70.08,35614.0,70.08,70.15,69.96,70.08,35614.0
2021-11-03 12:15:00,70.07,70.37,69.99,69.99,24614.0,70.07,70.37,69.99,69.99,24614.0
2021-11-03 12:20:00,70.0,70.12,70.0,70.05,9020.0,70.0,70.12,70.0,70.05,9020.0
2021-11-03 12:25:00,70.0,70.24,70.0,70.24,6491.0,70.0,70.24,70.0,70.24,6491.0
2021-11-03 12:30:00,70.2,70.24,70.13,70.24,5714.0,70.2,70.24,70.13,70.24,5714.0
2021-11-03 12:35:00,70.21,70.4,70.16,70.37,18008.0,70.21,70.4,70.16,70.37,18008.0
2021-11-03 12:40:00,70.34,70.34,70.28,70.28,3493.0,70.34,70.34,70.28,70.28,3493.0
2021-11-03 12:45:00,70.29,70.36,70.28,70.29,7665.0,70.29,70.36,70.28,70.29,7665.0
2021-11-03 12:50:00,70.28,70.3,70.15,70.15,24126.0,70.28,70.3,70.15,70.15,24126.0
2021-11-03 12:55:00,70.15,70.17,70.05,70.16,30809.0,70.15,70.17,70.05,70.16,30809.0
2021-11-03 13:00:00,70.14,70.2,70.1,70.18,21205.0,70.14,70.2,70.1,70.18,21205.0
2021-11-03 13:05:00,70.17,70.17,70.04,70.05,28669.0,70.17,70.17,70.04,70.05,28669.0
2021-11-03 13:10:00,70.04,70.14,69.95,70.14,11984.0,70.04,70.14,69.95,70.14,11984.0
2021-11-03 13:15:00,70.17,70.34,70.16,70.3,6689.0,70.17,70.34,70.16,70.3,6689.0
2021-11-03 13:20:00,70.34,70.44,70.34,70.42,3591.0,70.34,70.44,70.34,70.42,3591.0
2021-11-03 13:25:00,70.43,70.55,70.42,70.46,16717.0,70.43,70.55,70.42,70.46,16717.0
2021-11-03 13:30:00,70.44,70.44,70.34,70.39,7637.0,70.44,70.44,70.34,70.39,7637.0
2021-11-03 13:35:00,70.41,70.42,70.38,70.38,5139.0,70.41,70.42,70.38,70.38,5139.0
2021-11-03 13:40:00,70.41,70.41,70.3,70.4,6140.0,70.41,70.41,70.3,70.4,6140.0
2021-11-03 13:45:00,70.37,70.37,70.3,70.32,7599.0,70.37,70.37,70.3,70.32,7599.0
2021-11-03 13:50:00,70.32,70.35,70.26,70.26,19094.0,70.32,70.35,70.26,70.26,19094.0
2021-11-03 13:55:00,70.28,70.48,70.28,70.42,12312.0,70.28,70.48,70.28,70.42,12312.0
2021-11-03 14:00:00,70.44,70.69,70.44,70.63,7524.0,70.44,70.69,70.44,70.63,7524.0
2021-11-03 14:05:00,70.66,70.66,70.6,70.64,7038.0,70.66,70.66,70.6,70.64,7038.0
2021-11-03 14:10:00,70.65,70.73,70.64,70.66,13042.0,70.65,70.73,70.64,70.66,13042.0
2021-11-03 14:15:00,70.65,70.77,70.65,70.76,13132.0,70.65,70.77,70.65,70.76,13132.0
2021-11-03 14:20:00,70.76,70.84,70.76,70.81,10578.0,70.76,70.84,70.76,70.81,10578.0
2021-11-03 14:25:00,70.82,70.89,70.82,70.83,9398.0,70.82,70.89,70.82,70.83,9398.0
2021-11-03 14:30:00,70.87,70.9,70.76,70.77,11442.0,70.87,70.9,70.76,70.77,11442.0
2021-11-03 14:35:00,70.8,70.82,70.73,70.74,14537.0,70.8,70.82,70.73,70.74,14537.0
2021-11-03 14:40:00,70.75,70.86,70.73,70.82,10998.0,70.75,70.86,70.73,70.82,10998.0
2021-11-03 14:45:00,70.83,70.99,70.83,70.97,11415.0,70.83,70.99,70.83,70.97,11415.0
2021-11-03 14:50:00,70.95,70.99,70.91,70.97,8537.0,70.95,70.99,70.91,70.97,8537.0
2021-11-03 14:55:00,70.94,70.99,70.89,70.91,6685.0,70.94,70.99,70.89,70.91,6685.0
2021-11-03 15:00:00,70.9,70.93,70.84,70.89,12998.0,70.9,70.93,70.84,70.89,12998.0
2021-11-03 15:05:00,70.91,72.42,70.89,72.33,448940.0,70.91,72.42,70.89,72.33,448940.0
2021-11-03 15:10:00,72.32,74.3,72.26,74.23,541173.0,72.32,74.3,72.26,74.23,541173.0
2021-11-03 15:15:00,74.26,74.85,73.56,74.12,485768.0,74.26,74.85,73.56,74.12,485768.0
2021-11-03 15:20:00,74.11,74.44,73.81,74.15,379690.0,74.11,74.44,73.81,74.15,379690.0
2021-11-03 15:25:00,74.17,74.53,74.01,74.05,209054.0,74.17,74.53,74.01,74.05,209054.0
2021-11-03 15:30:00,74.08,74.37,73.99,74.05,208903.0,74.08,74.37,73.99,74.05,208903.0
2021-11-03 15:35:00,74.05,74.18,73.92,74.02,195249.0,74.05,74.18,73.92,74.02,195249.0
2021-11-03 15:40:00,74.02,74.22,73.99,74.22,220016.0,74.02,74.22,73.99,74.22,220016.0
2021-11-03 15:45:00,74.22,74.41,74.06,74.08,299124.0,74.22,74.41,74.06,74.08,299124.0
2021-11-03 15:50:00,74.09,74.18,74.01,74.04,435661.0,74.09,74.18,74.01,74.04,435661.0
2021-11-03 15:55:00,74.04,74.08,73.88,73.91,486605.0,74.04,74.08,73.88,73.91,486605.0
2021-11-04 09:30:00,74.38,74.84,74.31,74.34,91251.0,74.38,74.84,74.31,74.34,91251.0
2021-11-04 09:35:00,74.34,74.53,74.14,74.51,45181.0,74.34,74.53,74.14,74.51,45181.0
2021-11-04 09:40:00,74.47,74.51,74.0,74.15,21645.0,74.47,74.51,74.0,74.15,21645.0
2021-11-04 09:45:00,74.08,74.37,73.76,73.91,28797.0,74.08,74.37,73.76,73.91,28797.0
2021-11-04 09:50:00,73.98,74.2,73.95,74.15,21773.0,73.98,74.2,73.95,74.15,21773.0
2021-11-04 09:55:00,74.08,74.29,74.06,74.14,32500.0,74.08,74.29,74.06,74.14,32500.0
2021-11-04 10:00:00,74.17,74.24,74.01,74.01,62232.0,74.17,74.24,74.01,74.01,62232.0
2021-11-04 10:05:00,73.93,74.29,73.9,74.23,78311.0,73.93,74.29,73.9,74.23,78311.0
2021-11-04 10:10:00,74.3,74.54,74.2,74.45,31980.0,74.3,74.54,74.2,74.45,31980.0
2021-11-04 10:15:00,74.47,74.65,74.41,74.61,58959.0,74.47,74.65,74.41,74.61,58959.0
2021-11-04 10:20:00,74.61,74.63,74.31,74.34,59398.0,74.61,74.63,74.31,74.34,59398.0
2021-11-04 10:25:00,74.3,74.64,74.3,74.6,67443.0,74.3,74.64,74.3,74.6,67443.0
2021-11-04 10:30:00,74.58,74.6,74.17,74.19,87353.0,74.58,74.6,74.17,74.19,87353.0
2021-11-04 10:35:00,74.17,74.23,73.93,74.21,72277.0,74.17,74.23,73.93,74.21,72277.0
2021-11-04 10:40:00,74.21,74.25,74.03,74.06,33218.0,74.21,74.25,74.03,74.06,33218.0
2021-11-04 10:45:00,74.04,74.16,73.91,74.16,20066.0,74.04,74.16,73.91,74.16,20066.0
2021-11-04 10:50:00,74.16,74.18,73.94,73.94,30270.0,74.16,74.18,73.94,73.94,30270.0
2021-11-04 10:55:00,73.97,74.06,73.91,73.93,60009.0,73.97,74.06,73.91,73.93,60009.0
2021-11-04 11:00:00,73.91,74.13,73.72,73.87,28722.0,73.91,74.13,73.72,73.87,28722.0
2021-11-04 11:05:00,73.89,74.11,73.89,74.09,22448.0,73.89,74.11,73.89,74.09,22448.0
2021-11-04 11:10:00,74.09,74.2,74.02,74.19,25472.0,74.09,74.2,74.02,74.19,25472.0
2021-11-04 11:15:00,74.15,74.18,73.99,74.17,23224.0,74.15,74.18,73.99,74.17,23224.0
2021-11-04 11:20:00,74.18,74.23,74.13,74.16,37761.0,74.18,74.23,74.13,74.16,37761.0
2021-11-04 11:25:00,74.18,74.39,74.11,74.37,30998.0,74.18,74.39,74.11,74.37,30998.0
2021-11-04 11:30:00,74.37,74.4,74.14,74.19,44472.0,74.37,74.4,74.14,74.19,44472.0
2021-11-04 11:35:00,74.2,74.36,74.13,74.36,98717.0,74.2,74.36,74.13,74.36,98717.0
2021-11-04 11:40:00,74.32,74.38,74.23,74.25,45655.0,74.32,74.38,74.23,74.25,45655.0
2021-11-04 11:45:00,74.25,74.36,74.2,74.32,39754.0,74.25,74.36,74.2,74.32,39754.0
2021-11-04 11:50:00,74.33,74.34,74.05,74.17,33100.0,74.33,74.34,74.05,74.17,33100.0
2021-11-04 11:55:00,74.18,74.19,74.0,74.11,25329.0,74.18,74.19,74.0,74.11,25329.0
2021-11-04 12:00:00,74.11,74.13,73.95,74.08,36025.0,74.11,74.13,73.95,74.08,36025.0
2021-11-04 12:05:00,74.07,74.08,73.9,73.93,16735.0,74.07,74.08,73.9,73.93,16735.0
2021-11-04 12:10:00,73.93,74.07,73.92,74.07,30880.0,73.93,74.07,73.92,74.07,30880.0
2021-11-04 12:15:00,74.1,74.1,73.79,73.79,24203.0,74.1,74.1,73.79,73.79,24203.0
2021-11-04 12:20:00,73.77,73.91,73.65,73.82,27745.0,73.77,73.91,73.65,73.82,27745.0
2021-11-04 12:25:00,73.83,73.86,73.75,73.8,19119.0,73.83,73.86,73.75,73.8,19119.0
2021-11-04 12:30:00,73.8,73.91,73.72,73.91,20903.0,73.8,73.91,73.72,73.91,20903.0
2021-11-04 12:35:00,73.94,73.96,73.86,73.95,20646.0,73.94,73.96,73.86,73.95,20646.0
2021-11-04 12:40:00,73.95,74.28,73.94,74.22,23842.0,73.95,74.28,73.94,74.22,23842.0
2021-11-04 12:45:00,74.22,74.27,74.16,74.26,19800.0,74.22,74.27,74.16,74.26,19800.0
2021-11-04 12:50:00,74.26,74.36,74.25,74.31,16342.0,74.26,74.36,74.25,74.31,16342.0
2021-11-04 12:55:00,74.31,74.32,74.15,74.16,13001.0,74.31,74.32,74.15,74.16,13001.0
2021-11-04 13:00:00,74.16,74.2,74.11,74.2,17036.0,74.16,74.2,74.11,74.2,17036.0
2021-11-04 13:05:00,74.18,74.25,74.15,74.15,13439.0,74.18,74.25,74.15,74.15,13439.0
2021-11-04 13:10:00,74.15,74.15,74.05,74.07,12996.0,74.15,74.15,74.05,74.07,12996.0
2021-11-04 13:15:00,74.07,74.29,74.05,74.29,24168.0,74.07,74.29,74.05,74.29,24168.0
2021-11-04 13:20:00,74.27,74.31,74.11,74.18,15688.0,74.27,74.31,74.11,74.18,15688.0
2021-11-04 13:25:00,74.17,74.22,74.06,74.06,61790.0,74.17,74.22,74.06,74.06,61790.0
2021-11-04 13:30:00,74.06,74.21,74.06,74.21,9805.0,74.06,74.21,74.06,74.21,9805.0
2021-11-04 13:35:00,74.2,74.26,74.17,74.21,9805.0,74.2,74.26,74.17,74.21,9805.0
2021-11-04 13:40:00,74.21,74.31,74.19,74.31,14806.0,74.21,74.31,74.19,74.31,14806.0
2021-11-04 13:45:00,74.31,74.37,74.29,74.35,12710.0,74.31,74.37,74.29,74.35,12710.0
2021-11-04 13:50:00,74.35,74.35,74.13,74.26,47345.0,74.35,74.35,74.13,74.26,47345.0
2021-11-04 13:55:00,74.3,74.32,74.11,74.12,22042.0,74.3,74.32,74.11,74.12,22042.0
2021-11-04 14:00:00,74.12,74.16,74.02,74.04,28683.0,74.12,74.16,74.02,74.04,28683.0
2021-11-04 14:05:00,74.05,74.05,73.91,74.01,12581.0,74.05,74.05,73.91,74.01,12581.0
2021-11-04 14:10:00,74.01,74.04,73.96,74.04,17372.0,74.01,74.04,73.96,74.04,17372.0
2021-11-04 14:15:00,74.03,74.04,73.83,73.89,18663.0,74.03,74.04,73.83,73.89,18663.0
2021-11-04 14:20:00,73.89,73.97,73.89,73.92,12696.0,73.89,73.97,73.89,73.92,12696.0
2021-11-04 14:25:00,73.93,73.94,73.88,73.9,14356.0,73.93,73.94,73.88,73.9,14356.0
2021-11-04 14:30:00,73.91,74.0,73.9,74.0,19619.0,73.91,74.0,73.9,74.0,19619.0
2021-11-04 14:35:00,73.99,74.06,73.95,74.06,48628.0,73.99,74.06,73.95,74.06,48628.0
2021-11-04 14:40:00,74.07,74.13,73.86,73.86,33688.0,74.07,74.13,73.86,73.86,33688.0
2021-11-04 14:45:00,73.81,73.93,73.73,73.93,19935.0,73.81,73.93,73.73,73.93,19935.0
2021-11-04 14:50:00,73.92,74.08,73.9,73.95,28614.0,73.92,74.08,73.9,73.95,28614.0
2021-11-04 14:55:00,73.95,73.99,73.9,73.92,29780.0,73.95,73.99,73.9,73.92,29780.0
2021-11-04 15:00:00,73.92,74.01,73.87,73.93,49393.0,73.92,74.01,73.87,73.93,49393.0
2021-11-04 15:05:00,73.92,73.94,73.82,73.86,43963.0,73.92,73.94,73.82,73.86,43963.0
2021-11-04 15:10:00,73.82,73.88,73.72,73.75,42793.0,73.82,73.88,73.72,73.75,42793.0
2021-11-04 15:15:00,73.74,73.78,73.52,73.57,47242.0,73.74,73.78,73.52,73.57,47242.0
2021-11-04 15:20:00,73.57,73.6,73.4,73.42,38490.0,73.57,73.6,73.4,73.42,38490.0
2021-11-04 15:25:00,73.42,73.58,73.41,73.5,63277.0,73.42,73.58,73.41,73.5,63277.0
2021-11-04 15:30:00,73.5,73.68,73.5,73.61,67558.0,73.5,73.68,73.5,73.61,67558.0
2021-11-04 15:35:00,73.61,73.8,73.55,73.8,107521.0,73.61,73.8,73.55,73.8,107521.0
2021-11-04 15:40:00,73.82,73.94,73.72,73.81,83264.0,73.82,73.94,73.72,73.81,83264.0
2021-11-04 15:45:00,73.8,73.9,73.78,73.89,79701.0,73.8,73.9,73.78,73.89,79701.0
2021-11-04 15:50:00,73.91,74.06,73.83,73.86,128810.0,73.91,74.06,73.83,73.86,128810.0
2021-11-04 15:55:00,73.85,73.87,73.72,73.77,324076.0,73.85,73.87,73.72,73.77,324076.0
2021-11-05 09:30:00,73.81,73.89,73.51,73.78,37752.0,73.81,73.89,73.51,73.78,37752.0
2021-11-05 09:35:00,73.67,74.18,73.61,74.08,32622.0,73.67,74.18,73.61,74.08,32622.0
2021-11-05 09:40:00,74.12,74.75,74.12,74.75,19920.0,74.12,74.75,74.12,74.75,19920.0
2021-11-05 09:45:00,74.74,74.8,74.39,74.42,28766.0,74.74,74.8,74.39,74.42,28766.0
2021-11-05 09:50:00,74.47,74.66,74.32,74.66,60125.0,74.47,74.66,74.32,74.66,60125.0
2021-11-05 09:55:00,74.57,74.6,74.28,74.6,46237.0,74.57,74.6,74.28,74.6,46237.0
2021-11-05 10:00:00,74.56,74.69,74.51,74.55,8058.0,74.56,74.69,74.51,74.55,8058.0
2021-11-05 10:05:00,74.55,74.65,74.52,74.61,10246.0,74.55,74.65,74.52,74.61,10246.0
2021-11-05 10:10:00,74.61,74.64,74.48,74.51,47401.0,74.61,74.64,74.48,74.51,47401.0
2021-11-05 10:15:00,74.51,74.64,74.49,74.61,9059.0,74.51,74.64,74.49,74.61,9059.0
2021-11-05 10:20:00,74.56,74.62,74.49,74.56,12593.0,74.56,74.62,74.49,74.56,12593.0
2021-11-05 10:25:00,74.55,74.75,74.5,74.74,16980.0,74.55,74.75,74.5,74.74,16980.0
2021-11-05 10:30:00,74.7,74.92,74.63,74.63,24280.0,74.7,74.92,74.63,74.63,24280.0
2021-11-05 10:35:00,74.66,74.71,74.59,74.66,5507.0,74.66,74.71,74.59,74.66,5507.0
2021-11-05 10:40:00,74.57,74.6,74.46,74.57,9021.0,74.57,74.6,74.46,74.57,9021.0
2021-11-05 10:45:00,74.57,74.73,74.49,74.73,4453.0,74.57,74.73,74.49,74.73,4453.0
2021-11-05 10:50:00,74.74,74.76,74.63,74.67,8948.0,74.74,74.76,74.63,74.67,8948.0
2021-11-05 10:55:00,74.65,74.67,74.35,74.41,17134.0,74.65,74.67,74.35,74.41,17134.0
2021-11-05 11:00:00,74.4,74.58,74.37,74.53,17799.0,74.4,74.58,74.37,74.53,17799.0
2021-11-05 11:05:00,74.51,74.6,74.46,74.55,12833.0,74.51,74.6,74.46,74.55,12833.0
2021-11-05 11:10:00,74.57,74.57,74.43,74.53,8272.0,74.57,74.57,74.43,74.53,8272.0
2021-11-05 11:15:00,74.51,74.51,74.37,74.45,8809.0,74.51,74.51,74.37,74.45,8809.0
2021-11-05 11:20:00,74.46,74.53,74.39,74.5,13302.0,74.46,74.53,74.39,74.5,13302.0
2021-11-05 11:25:00,74.47,74.54,74.47,74.49,6201.0,74.47,74.54,74.47,74.49,6201.0
2021-11-05 11:30:00,74.47,74.53,74.4,74.52,8943.0,74.47,74.53,74.4,74.52,8943.0
2021-11-05 11:35:00,74.5,74.5,74.38,74.4,6993.0,74.5,74.5,74.38,74.4,6993.0
2021-11-05 11:40:00,74.39,74.48,74.36,74.38,19409.0,74.39,74.48,74.36,74.38,19409.0
2021-11-05 11:45:00,74.41,74.53,74.27,74.28,217478.0,74.41,74.53,74.27,74.28,217478.0
2021-11-05 11:50:00,74.3,74.32,73.99,74.16,18419.0,74.3,74.32,73.99,74.16,18419.0
2021-11-05 11:55:00,74.19,74.26,74.1,74.1,6991.0,74.19,74.26,74.1,74.1,6991.0
2021-11-05 12:00:00,74.09,74.14,73.97,74.09,10274.0,74.09,74.14,73.97,74.09,10274.0
2021-11-05 12:05:00,74.08,74.19,74.08,74.16,8025.0,74.08,74.19,74.08,74.16,8025.0
2021-11-05 12:10:00,74.16,74.19,74.14,74.15,4626.0,74.16,74.19,74.14,74.15,4626.0
2021-11-05 12:15:00,74.15,74.28,74.14,74.28,11296.0,74.15,74.28,74.14,74.28,11296.0
2021-11-05 12:20:00,74.3,74.37,74.26,74.29,10809.0,74.3,74.37,74.26,74.29,10809.0
2021-11-05 12:25:00,74.28,74.3,74.18,74.18,9325.0,74.28,74.3,74.18,74.18,9325.0
2021-11-05 12:30:00,74.21,74.24,74.16,74.18,7242.0,74.21,74.24,74.16,74.18,7242.0
2021-11-05 12:35:00,74.19,74.26,74.07,74.24,5414.0,74.19,74.26,74.07,74.24,5414.0
2021-11-05 12:40:00,74.2,74.23,74.16,74.19,6697.0,74.2,74.23,74.16,74.19,6697.0
2021-11-05 12:45:00,74.2,74.24,74.07,74.11,7982.0,74.2,74.24,74.07,74.11,7982.0
2021-11-05 12:50:00,74.12,74.2,74.11,74.17,3729.0,74.12,74.2,74.11,74.17,3729.0
2021-11-05 12:55:00,74.19,74.25,74.18,74.21,4398.0,74.19,74.25,74.18,74.21,4398.0
2021-11-05 13:00:00,74.24,74.26,74.19,74.2,8775.0,74.24,74.26,74.19,74.2,8775.0
2021-11-05 13:05:00,74.2,74.21,74.05,74.06,7500.0,74.2,74.21,74.05,74.06,7500.0
2021-11-05 13:10:00,74.05,74.08,73.97,73.99,9690.0,74.05,74.08,73.97,73.99,9690.0
2021-11-05 13:15:00,73.98,74.0,73.88,73.88,6460.0,73.98,74.0,73.88,73.88,6460.0
2021-11-05 13:20:00,73.86,73.94,73.83,73.85,5940.0,73.86,73.94,73.83,73.85,5940.0
2021-11-05 13:25:00,73.82,73.85,73.68,73.68,13809.0,73.82,73.85,73.68,73.68,13809.0
2021-11-05 13:30:00,73.69,73.94,73.69,73.9,6052.0,73.69,73.94,73.69,73.9,6052.0
2021-11-05 13:35:00,73.87,73.9,73.76,73.76,11962.0,73.87,73.9,73.76,73.76,11962.0
2021-11-05 13:40:00,73.75,73.77,73.55,73.73,23376.0,73.75,73.77,73.55,73.73,23376.0
2021-11-05 13:45:00,73.74,73.77,73.65,73.66,8700.0,73.74,73.77,73.65,73.66,8700.0
2021-11-05 13:50:00,73.67,73.71,73.62,73.71,9710.0,73.67,73.71,73.62,73.71,9710.0
2021-11-05 13:55:00,73.75,73.82,73.69,73.82,4839.0,73.75,73.82,73.69,73.82,4839.0
2021-11-05 14:00:00,73.83,73.86,73.78,73.8,7202.0,73.83,73.86,73.78,73.8,7202.0
2021-11-05 14:05:00,73.8,73.92,73.78,73.91,10038.0,73.8,73.92,73.78,73.91,10038.0
2021-11-05 14:10:00,73.9,73.92,73.82,73.82,14702.0,73.9,73.92,73.82,73.82,14702.0
2021-11-05 14:15:00,73.83,74.03,73.83,74.01,12885.0,73.83,74.03,73.83,74.01,12885.0
2021-11-05 14:20:00,74.01,74.01,73.9,73.91,7593.0,74.01,74.01,73.9,73.91,7593.0
2021-11-05 14:25:00,73.92,74.07,73.92,74.02,5774.0,73.92,74.07,73.92,74.02,5774.0
2021-11-05 14:30:00,74.04,74.07,73.95,73.97,19625.0,74.04,74.07,73.95,73.97,19625.0
2021-11-05 14:35:00,73.96,74.0,73.92,74.0,5072.0,73.96,74.0,73.92,74.0,5072.0
2021-11-05 14:40:00,74.0,74.06,73.84,73.86,86731.0,74.0,74.06,73.84,73.86,86731.0
2021-11-05 14:45:00,73.87,73.92,73.87,73.91,5355.0,73.87,73.92,73.87,73.91,5355.0
2021-11-05 14:50:00,73.92,73.97,73.87,73.87,5272.0,73.92,73.97,73.87,73.87,5272.0
2021-11-05 14:55:00,73.86,73.89,73.84,73.85,10306.0,73.86,73.89,73.84,73.85,10306.0
2021-11-05 15:00:00,73.86,73.89,73.76,73.83,53144.0,73.86,73.89,73.76,73.83,53144.0
2021-11-05 15:05:00,73.83,73.95,73.82,73.94,12264.0,73.83,73.95,73.82,73.94,12264.0
2021-11-05 15:10:00,73.93,73.98,73.89,73.93,50988.0,73.93,73.98,73.89,73.93,50988.0
2021-11-05 15:15:00,73.94,73.97,73.89,73.91,15814.0,73.94,73.97,73.89,73.91,15814.0
2021-11-05 15:20:00,73.91,73.96,73.81,73.96,37361.0,73.91,73.96,73.81,73.96,37361.0
2021-11-05 15:25:00,73.94,74.03,73.89,73.9,128973.0,73.94,74.03,73.89,73.9,128973.0
2021-11-05 15:30:00,73.9,74.05,73.86,74.05,28337.0,73.9,74.05,73.86,74.05,28337.0
2021-11-05 15:35:00,74.08,74.2,74.02,74.17,145791.0,74.08,74.2,74.02,74.17,145791.0
2021-11-05 15:40:00,74.17,74.17,74.0,74.02,24535.0,74.17,74.17,74.0,74.02,24535.0
2021-11-05 15:45:00,74.0,74.1,74.0,74.0,35486.0,74.0,74.1,74.0,74.0,35486.0
2021-11-05 15:50:00,74.01,74.15,73.98,74.09,96763.0,74.01,74.15,73.98,74.09,96763.0
2021-11-05 15:55:00,74.09,74.23,74.07,74.18,194931.0,74.09,74.23,74.07,74.18,194931.0
2021-11-08 09:30:00,74.14,74.14,73.67,73.67,26578.0,74.14,74.14,73.67,73.67,26578.0
2021-11-08 09:35:00,73.67,73.87,73.49,73.56,21490.0,73.67,73.87,73.49,73.56,21490.0
2021-11-08 09:40:00,73.63,73.87,73.49,73.75,10898.0,73.63,73.87,73.49,73.75,10898.0
2021-11-08 09:45:00,73.77,73.86,73.49,73.86,7968.0,73.77,73.86,73.49,73.86,7968.0
2021-11-08 09:50:00,73.9,74.08,73.78,73.82,5313.0,73.9,74.08,73.78,73.82,5313.0
2021-11-08 09:55:00,73.87,73.97,73.71,73.97,5919.0,73.87,73.97,73.71,73.97,5919.0
2021-11-08 10:00:00,73.94,74.01,73.66,73.68,12228.0,73.94,74.01,73.66,73.68,12228.0
2021-11-08 10:05:00,73.68,73.77,73.42,73.74,8910.0,73.68,73.77,73.42,73.74,8910.0
2021-11-08 10:10:00,73.71,73.88,73.67,73.88,7443.0,73.71,73.88,73.67,73.88,7443.0
2021-11-08 10:15:00,73.85,74.08,73.85,74.0,9559.0,73.85,74.08,73.85,74.0,9559.0
2021-11-08 10:20:00,74.01,74.16,73.96,74.16,18038.0,74.01,74.16,73.96,74.16,18038.0
2021-11-08 10:25:00,74.17,74.21,74.0,74.0,4910.0,74.17,74.21,74.0,74.0,4910.0
2021-11-08 10:30:00,73.97,74.13,73.88,74.11,12051.0,73.97,74.13,73.88,74.11,12051.0
2021-11-08 10:35:00,74.12,74.12,73.95,74.0,7799.0,74.12,74.12,73.95,74.0,7799.0
2021-11-08 10:40:00,74.02,74.06,73.93,74.02,11623.0,74.02,74.06,73.93,74.02,11623.0
2021-11-08 10:45:00,74.03,74.25,74.0,74.25,5417.0,74.03,74.25,74.0,74.25,5417.0
2021-11-08 10:50:00,74.25,74.25,74.15,74.16,8884.0,74.25,74.25,74.15,74.16,8884.0
2021-11-08 10:55:00,74.17,74.17,73.94,73.94,6232.0,74.17,74.17,73.94,73.94,6232.0
2021-11-08 11:00:00,73.96,74.13,73.94,74.08,9456.0,73.96,74.13,73.94,74.08,9456.0
2021-11-08 11:05:00,74.1,74.16,73.94,73.95,11030.0,74.1,74.16,73.94,73.95,11030.0
2021-11-08 11:10:00,73.96,74.09,73.92,74.06,4597.0,73.96,74.09,73.92,74.06,4597.0
2021-11-08 11:15:00,74.12,74.13,74.02,74.11,4315.0,74.12,74.13,74.02,74.11,4315.0
2021-11-08 11:20:00,74.08,74.13,73.99,74.03,3656.0,74.08,74.13,73.99,74.03,3656.0
2021-11-08 11:25:00,74.02,74.07,73.95,73.98,5796.0,74.02,74.07,73.95,73.98,5796.0
2021-11-08 11:30:00,74.01,74.01,73.91,73.91,6308.0,74.01,74.01,73.91,73.91,6308.0
2021-11-08 11:35:00,73.91,73.91,73.7,73.85,7710.0,73.91,73.91,73.7,73.85,7710.0
2021-11-08 11:40:00,73.84,73.93,73.84,73.92,2950.0,73.84,73.93,73.84,73.92,2950.0
2021-11-08 11:45:00,73.91,73.97,73.88,73.92,4177.0,73.91,73.97,73.88,73.92,4177.0
2021-11-08 11:50:00,73.92,74.14,73.9,73.99,34526.0,73.92,74.14,73.9,73.99,34526.0
2021-11-08 11:55:00,74.0,74.01,73.85,73.9,10577.0,74.0,74.01,73.85,73.9,10577.0
2021-11-08 12:00:00,73.92,74.05,73.81,73.81,2960.0,73.92,74.05,73.81,73.81,2960.0
2021-11-08 12:05:00,73.83,73.98,73.82,73.93,5550.0,73.83,73.98,73.82,73.93,5550.0
2021-11-08 12:10:00,73.94,73.98,73.94,73.95,1470.0,73.94,73.98,73.94,73.95,1470.0
2021-11-08 12:15:00,73.96,74.03,73.91,73.92,9509.0,73.96,74.03,73.91,73.92,9509.0
2021-11-08 12:20:00,73.92,73.94,73.8,73.89,7028.0,73.92,73.94,73.8,73.89,7028.0
2021-11-08 12:25:00,73.95,73.95,73.85,73.86,3592.0,73.95,73.95,73.85,73.86,3592.0
2021-11-08 12:30:00,73.87,73.91,73.76,73.88,12346.0,73.87,73.91,73.76,73.88,12346.0
2021-11-08 12:35:00,73.85,73.88,73.8,73.88,6543.0,73.85,73.88,73.8,73.88,6543.0
2021-11-08 12:40:00,73.87,73.89,73.81,73.85,7342.0,73.87,73.89,73.81,73.85,7342.0
2021-11-08 12:45:00,73.86,73.99,73.86,73.93,7611.0,73.86,73.99,73.86,73.93,7611.0
2021-11-08 12:50:00,73.93,74.07,73.93,74.01,7306.0,73.93,74.07,73.93,74.01,7306.0
2021-11-08 12:55:00,73.96,73.99,73.89,73.96,7625.0,73.96,73.99,73.89,73.96,7625.0
2021-11-08 13:00:00,73.94,73.95,73.82,73.86,8166.0,73.94,73.95,73.82,73.86,8166.0
2021-11-08 13:05:00,73.84,73.94,73.84,73.93,8382.0,73.84,73.94,73.84,73.93,8382.0
2021-11-08 13:10:00,73.92,74.04,73.92,74.01,7138.0,73.92,74.04,73.92,74.01,7138.0
2021-11-08 13:15:00,74.02,74.08,74.0,74.08,7358.0,74.02,74.08,74.0,74.08,7358.0
2021-11-08 13:20:00,74.07,74.09,74.01,74.03,7111.0,74.07,74.09,74.01,74.03,7111.0
2021-11-08 13:25:00,74.02,74.07,73.98,74.03,6022.0,74.02,74.07,73.98,74.03,6022.0
2021-11-08 13:30:00,74.03,74.03,73.91,73.91,7058.0,74.03,74.03,73.91,73.91,7058.0
2021-11-08 13:35:00,73.89,73.95,73.84,73.95,5764.0,73.89,73.95,73.84,73.95,5764.0
2021-11-08 13:40:00,73.95,74.04,73.9,74.0,20763.0,73.95,74.04,73.9,74.0,20763.0
2021-11-08 13:45:00,74.02,74.02,73.91,73.91,4901.0,74.02,74.02,73.91,73.91,4901.0
2021-11-08 13:50:00,73.93,73.99,73.9,73.99,2586.0,73.93,73.99,73.9,73.99,2586.0
2021-11-08 13:55:00,73.97,74.0,73.94,73.98,3281.0,73.97,74.0,73.94,73.98,3281.0
2021-11-08 14:00:00,73.99,74.01,73.96,74.01,10385.0,73.99,74.01,73.96,74.01,10385.0
2021-11-08 14:05:00,74.01,74.02,73.93,73.97,11551.0,74.01,74.02,73.93,73.97,11551.0
2021-11-08 14:10:00,73.95,74.01,73.93,73.96,8906.0,73.95,74.01,73.93,73.96,8906.0
2021-11-08 14:15:00,73.96,73.98,73.91,73.97,4044.0,73.96,73.98,73.91,73.97,4044.0
2021-11-08 14:20:00,73.97,73.98,73.93,73.96,4434.0,73.97,73.98,73.93,73.96,4434.0
2021-11-08 14:25:00,73.92,74.01,73.92,74.01,8093.0,73.92,74.01,73.92,74.01,8093.0
2021-11-08 14:30:00,74.01,74.03,73.98,74.0,10759.0,74.01,74.03,73.98,74.0,10759.0
2021-11-08 14:35:00,74.01,74.02,73.96,73.99,3991.0,74.01,74.02,73.96,73.99,3991.0
2021-11-08 14:40:00,73.99,74.01,73.95,73.95,4208.0,73.99,74.01,73.95,73.95,4208.0
2021-11-08 14:45:00,73.96,73.96,73.88,73.91,3718.0,73.96,73.96,73.88,73.91,3718.0
2021-11-08 14:50:00,73.92,73.94,73.9,73.91,4619.0,73.92,73.94,73.9,73.91,4619.0
2021-11-08 14:55:00,73.89,73.91,73.87,73.89,4681.0,73.89,73.91,73.87,73.89,4681.0
2021-11-08 15:00:00,73.89,73.95,73.89,73.95,6722.0,73.89,73.95,73.89,73.95,6722.0
2021-11-08 15:05:00,73.95,74.0,73.9,73.92,5447.0,73.95,74.0,73.9,73.92,5447.0
2021-11-08 15:10:00,73.92,73.94,73.9,73.92,5960.0,73.92,73.94,73.9,73.92,5960.0
2021-11-08 15:15:00,73.92,74.01,73.91,73.98,8847.0,73.92,74.01,73.91,73.98,8847.0
2021-11-08 15:20:00,74.0,74.01,73.9,73.98,11139.0,74.0,74.01,73.9,73.98,11139.0
2021-11-08 15:25:00,73.97,73.97,73.88,73.88,10369.0,73.97,73.97,73.88,73.88,10369.0
2021-11-08 15:30:00,73.89,74.07,73.87,74.03,16525.0,73.89,74.07,73.87,74.03,16525.0
2021-11-08 15:35:00,74.04,74.06,74.0,74.01,14519.0,74.04,74.06,74.0,74.01,14519.0
2021-11-08 15:40:00,74.0,74.08,74.0,74.06,14171.0,74.0,74.08,74.0,74.06,14171.0
2021-11-08 15:45:00,74.06,74.15,74.05,74.1,28170.0,74.06,74.15,74.05,74.1,28170.0
2021-11-08 15:50:00,74.1,74.15,74.07,74.15,43061.0,74.1,74.15,74.07,74.15,43061.0
2021-11-08 15:55:00,74.15,74.16,74.07,74.09,79035.0,74.15,74.16,74.07,74.09,79035.0
2021-11-09 09:30:00,73.97,74.25,73.68,73.87,23215.0,73.97,74.25,73.68,73.87,23215.0
2021-11-09 09:35:00,73.8,74.07,73.78,74.01,9565.0,73.8,74.07,73.78,74.01,9565.0
2021-11-09 09:40:00,73.98,74.21,73.85,74.01,28292.0,73.98,74.21,73.85,74.01,28292.0
2021-11-09 09:45:00,74.03,74.18,73.88,74.17,15121.0,74.03,74.18,73.88,74.17,15121.0
2021-11-09 09:50:00,74.09,74.21,74.04,74.15,10898.0,74.09,74.21,74.04,74.15,10898.0
2021-11-09 09:55:00,74.19,74.39,74.1,74.31,17935.0,74.19,74.39,74.1,74.31,17935.0
2021-11-09 10:00:00,74.32,74.34,73.99,73.99,32414.0,74.32,74.34,73.99,73.99,32414.0
2021-11-09 10:05:00,74.07,74.4,74.06,74.24,19364.0,74.07,74.4,74.06,74.24,19364.0
2021-11-09 10:10:00,74.22,74.44,74.21,74.4,20751.0,74.22,74.44,74.21,74.4,20751.0
2021-11-09 10:15:00,74.4,74.42,74.23,74.38,22083.0,74.4,74.42,74.23,74.38,22083.0
2021-11-09 10:20:00,74.4,74.52,74.38,74.5,13233.0,74.4,74.52,74.38,74.5,13233.0
2021-11-09 10:25:00,74.5,74.58,74.36,74.5,15930.0,74.5,74.58,74.36,74.5,15930.0
2021-11-09 10:30:00,74.53,74.53,74.3,74.31,9753.0,74.53,74.53,74.3,74.31,9753.0
2021-11-09 10:35:00,74.31,74.34,74.26,74.29,6104.0,74.31,74.34,74.26,74.29,6104.0
2021-11-09 10:40:00,74.28,74.39,74.21,74.39,14670.0,74.28,74.39,74.21,74.39,14670.0
2021-11-09 10:45:00,74.36,74.36,74.2,74.23,5284.0,74.36,74.36,74.2,74.23,5284.0
2021-11-09 10:50:00,74.25,74.33,74.12,74.19,4290.0,74.25,74.33,74.12,74.19,4290.0
2021-11-09 10:55:00,74.11,74.12,74.03,74.06,7502.0,74.11,74.12,74.03,74.06,7502.0
2021-11-09 11:00:00,74.07,74.18,74.05,74.09,9064.0,74.07,74.18,74.05,74.09,9064.0
2021-11-09 11:05:00,74.08,74.09,74.01,74.05,4253.0,74.08,74.09,74.01,74.05,4253.0
2021-11-09 11:10:00,74.04,74.06,73.91,74.02,6933.0,74.04,74.06,73.91,74.02,6933.0
2021-11-09 11:15:00,74.02,74.15,74.0,74.15,5599.0,74.02,74.15,74.0,74.15,5599.0
2021-11-09 11:20:00,74.13,74.2,74.09,74.12,9148.0,74.13,74.2,74.09,74.12,9148.0
2021-11-09 11:25:00,74.13,74.18,74.08,74.18,9615.0,74.13,74.18,74.08,74.18,9615.0
2021-11-09 11:30:00,74.19,74.27,74.19,74.26,4090.0,74.19,74.27,74.19,74.26,4090.0
2021-11-09 11:35:00,74.27,74.34,74.25,74.3,3495.0,74.27,74.34,74.25,74.3,3495.0
2021-11-09 11:40:00,74.28,74.33,74.21,74.29,10128.0,74.28,74.33,74.21,74.29,10128.0
2021-11-09 11:45:00,74.28,74.29,74.18,74.23,3568.0,74.28,74.29,74.18,74.23,3568.0
2021-11-09 11:50:00,74.22,74.22,74.05,74.06,8800.0,74.22,74.22,74.05,74.06,8800.0
2021-11-09 11:55:00,74.09,74.17,74.08,74.09,16333.0,74.09,74.17,74.08,74.09,16333.0
2021-11-09 12:00:00,74.09,74.14,74.08,74.13,7978.0,74.09,74.14,74.08,74.13,7978.0
2021-11-09 12:05:00,74.12,74.15,74.04,74.06,6514.0,74.12,74.15,74.04,74.06,6514.0
2021-11-09 12:10:00,74.12,74.19,74.11,74.13,6386.0,74.12,74.19,74.11,74.13,6386.0
2021-11-09 12:15:00,74.14,74.26,74.11,74.26,9382.0,74.14,74.26,74.11,74.26,9382.0
2021-11-09 12:20:00,74.27,74.27,74.15,74.15,4295.0,74.27,74.27,74.15,74.15,4295.0
2021-11-09 12:25:00,74.16,74.17,74.12,74.13,16448.0,74.16,74.17,74.12,74.13,16448.0
2021-11-09 12:30:00,74.13,74.26,74.12,74.25,16346.0,74.13,74.26,74.12,74.25,16346.0
2021-11-09 12:35:00,74.24,74.32,74.22,74.23,6210.0,74.24,74.32,74.22,74.23,6210.0
2021-11-09 12:40:00,74.19,74.3,74.18,74.23,11021.0,74.19,74.3,74.18,74.23,11021.0
2021-11-09 12:45:00,74.23,74.27,74.19,74.25,17565.0,74.23,74.27,74.19,74.25,17565.0
2021-11-09 12:50:00,74.24,74.4,74.24,74.37,33931.0,74.24,74.4,74.24,74.37,33931.0
2021-11-09 12:55:00,74.37,74.46,74.35,74.44,6847.0,74.37,74.46,74.35,74.44,6847.0
2021-11-09 13:00:00,74.44,74.55,74.42,74.55,8164.0,74.44,74.55,74.42,74.55,8164.0
2021-11-09 13:05:00,74.57,74.64,74.46,74.47,48569.0,74.57,74.64,74.46,74.47,48569.0
2021-11-09 13:10:00,74.5,74.53,74.45,74.46,9375.0,74.5,74.53,74.45,74.46,9375.0
2021-11-09 13:15:00,74.45,74.46,74.29,74.33,8400.0,74.45,74.46,74.29,74.33,8400.0
2021-11-09 13:20:00,74.34,74.36,74.28,74.35,21143.0,74.34,74.36,74.28,74.35,21143.0
2021-11-09 13:25:00,74.34,74.4,74.28,74.31,17506.0,74.34,74.4,74.28,74.31,17506.0
2021-11-09 13:30:00,74.33,74.47,74.33,74.47,17937.0,74.33,74.47,74.33,74.47,17937.0
2021-11-09 13:35:00,74.47,74.47,74.28,74.38,13158.0,74.47,74.47,74.28,74.38,13158.0
2021-11-09 13:40:00,74.35,74.46,74.33,74.38,67121.0,74.35,74.46,74.33,74.38,67121.0
2021-11-09 13:45:00,74.41,74.43,74.36,74.38,20619.0,74.41,74.43,74.36,74.38,20619.0
2021-11-09 13:50:00,74.38,74.4,74.35,74.37,8773.0,74.38,74.4,74.35,74.37,8773.0
2021-11-09 13:55:00,74.38,74.43,74.35,74.43,20935.0,74.38,74.43,74.35,74.43,20935.0
2021-11-09 14:00:00,74.42,74.51,74.42,74.49,23842.0,74.42,74.51,74.42,74.49,23842.0
2021-11-09 14:05:00,74.49,74.52,74.46,74.49,16863.0,74.49,74.52,74.46,74.49,16863.0
2021-11-09 14:10:00,74.51,74.58,74.48,74.57,13251.0,74.51,74.58,74.48,74.57,13251.0
2021-11-09 14:15:00,74.56,74.64,74.5,74.55,27757.0,74.56,74.64,74.5,74.55,27757.0
2021-11-09 14:20:00,74.55,74.63,74.54,74.63,21410.0,74.55,74.63,74.54,74.63,21410.0
2021-11-09 14:25:00,74.63,74.67,74.59,74.61,12905.0,74.63,74.67,74.59,74.61,12905.0
2021-11-09 14:30:00,74.62,74.63,74.5,74.51,116958.0,74.62,74.63,74.5,74.51,116958.0
2021-11-09 14:35:00,74.52,74.52,74.31,74.33,28012.0,74.52,74.52,74.31,74.33,28012.0
2021-11-09 14:40:00,74.34,74.57,74.32,74.54,20456.0,74.34,74.57,74.32,74.54,20456.0
2021-11-09 14:45:00,74.54,74.55,74.46,74.51,24300.0,74.54,74.55,74.46,74.51,24300.0
2021-11-09 14:50:00,74.5,74.52,74.39,74.45,18318.0,74.5,74.52,74.39,74.45,18318.0
2021-11-09 14:55:00,74.47,74.5,74.44,74.46,27171.0,74.47,74.5,74.44,74.46,27171.0
2021-11-09 15:00:00,74.46,74.55,74.46,74.54,14426.0,74.46,74.55,74.46,74.54,14426.0
2021-11-09 15:05:00,74.53,74.55,74.5,74.55,11027.0,74.53,74.55,74.5,74.55,11027.0
2021-11-09 15:10:00,74.53,74.56,74.51,74.55,11566.0,74.53,74.56,74.51,74.55,11566.0
2021-11-09 15:15:00,74.56,74.62,74.53,74.59,25924.0,74.56,74.62,74.53,74.59,25924.0
2021-11-09 15:20:00,74.61,74.62,74.55,74.55,11332.0,74.61,74.62,74.55,74.55,11332.0
2021-11-09 15:25:00,74.56,74.58,74.52,74.56,12743.0,74.56,74.58,74.52,74.56,12743.0
2021-11-09 15:30:00,74.57,74.62,74.53,74.61,22893.0,74.57,74.62,74.53,74.61,22893.0
2021-11-09 15:35:00,74.62,74.76,74.62,74.72,135157.0,74.62,74.76,74.62,74.72,135157.0
2021-11-09 15:40:00,74.72,74.79,74.67,74.79,33091.0,74.72,74.79,74.67,74.79,33091.0
2021-11-09 15:45:00,74.79,74.84,74.76,74.8,45990.0,74.79,74.84,74.76,74.8,45990.0
2021-11-09 15:50:00,74.8,74.81,74.72,74.78,89812.0,74.8,74.81,74.72,74.78,89812.0
2021-11-09 15:55:00,74.79,74.83,74.7,74.78,150119.0,74.79,74.83,74.7,74.78,150119.0
2021-11-10 09:30:00,74.79,75.71,74.32,75.69,199767.0,74.79,75.71,74.32,75.69,199767.0
2021-11-10 09:35:00,75.75,75.83,75.33,75.59,16243.0,75.75,75.83,75.33,75.59,16243.0
2021-11-10 09:40:00,75.52,75.52,75.26,75.31,28541.0,75.52,75.52,75.26,75.31,28541.0
2021-11-10 09:45:00,75.29,75.62,75.12,75.62,20069.0,75.29,75.62,75.12,75.62,20069.0
2021-11-10 09:50:00,75.65,75.76,75.37,75.37,82002.0,75.65,75.76,75.37,75.37,82002.0
2021-11-10 09:55:00,75.35,75.35,74.99,75.03,15498.0,75.35,75.35,74.99,75.03,15498.0
2021-11-10 10:00:00,75.03,75.11,74.91,74.95,19489.0,75.03,75.11,74.91,74.95,19489.0
2021-11-10 10:05:00,74.98,75.07,74.93,75.04,14102.0,74.98,75.07,74.93,75.04,14102.0
2021-11-10 10:10:00,75.04,75.05,74.44,74.44,36867.0,75.04,75.05,74.44,74.44,36867.0
2021-11-10 10:15:00,74.5,74.75,74.5,74.74,5002.0,74.5,74.75,74.5,74.74,5002.0
2021-11-10 10:20:00,74.75,74.87,74.67,74.83,6435.0,74.75,74.87,74.67,74.83,6435.0
2021-11-10 10:25:00,74.84,74.97,74.76,74.88,12956.0,74.84,74.97,74.76,74.88,12956.0
2021-11-10 10:30:00,74.91,74.94,74.76,74.88,8968.0,74.91,74.94,74.76,74.88,8968.0
2021-11-10 10:35:00,74.91,74.93,74.82,74.82,3548.0,74.91,74.93,74.82,74.82,3548.0
2021-11-10 10:40:00,74.81,74.83,74.65,74.68,6487.0,74.81,74.83,74.65,74.68,6487.0
2021-11-10 10:45:00,74.69,74.82,74.66,74.81,5299.0,74.69,74.82,74.66,74.81,5299.0
2021-11-10 10:50:00,74.81,74.85,74.79,74.81,6479.0,74.81,74.85,74.79,74.81,6479.0
2021-11-10 10:55:00,74.85,74.85,74.72,74.76,5987.0,74.85,74.85,74.72,74.76,5987.0
2021-11-10 11:00:00,74.78,74.94,74.77,74.94,5091.0,74.78,74.94,74.77,74.94,5091.0
2021-11-10 11:05:00,74.93,74.99,74.88,74.9,9029.0,74.93,74.99,74.88,74.9,9029.0
2021-11-10 11:10:00,74.9,75.0,74.86,74.97,5679.0,74.9,75.0,74.86,74.97,5679.0
2021-11-10 11:15:00,74.97,75.22,74.96,75.17,30355.0,74.97,75.22,74.96,75.17,30355.0
2021-11-10 11:20:00,75.19,75.21,75.04,75.21,12132.0,75.19,75.21,75.04,75.21,12132.0
2021-11-10 11:25:00,75.24,75.28,75.21,75.23,10926.0,75.24,75.28,75.21,75.23,10926.0
2021-11-10 11:30:00,75.25,75.28,75.2,75.28,6070.0,75.25,75.28,75.2,75.28,6070.0
2021-11-10 11:35:00,75.29,75.39,75.29,75.39,2675.0,75.29,75.39,75.29,75.39,2675.0
2021-11-10 11:40:00,75.42,75.45,75.34,75.35,4196.0,75.42,75.45,75.34,75.35,4196.0
2021-11-10 11:45:00,75.35,75.59,75.35,75.53,29099.0,75.35,75.59,75.35,75.53,29099.0
2021-11-10 11:50:00,75.53,75.53,75.22,75.26,22082.0,75.53,75.53,75.22,75.26,22082.0
2021-11-10 11:55:00,75.28,75.36,75.26,75.35,8805.0,75.28,75.36,75.26,75.35,8805.0
2021-11-10 12:00:00,75.36,75.36,75.26,75.28,12786.0,75.36,75.36,75.26,75.28,12786.0
2021-11-10 12:05:00,75.28,75.28,75.17,75.2,10885.0,75.28,75.28,75.17,75.2,10885.0
2021-11-10 12:10:00,75.2,75.2,75.04,75.07,6629.0,75.2,75.2,75.04,75.07,6629.0
2021-11-10 12:15:00,75.09,75.28,75.08,75.22,11764.0,75.09,75.28,75.08,75.22,11764.0
2021-11-10 12:20:00,75.24,75.25,75.23,75.23,2309.0,75.24,75.25,75.23,75.23,2309.0
2021-11-10 12:25:00,75.28,75.35,75.19,75.28,1172653.0,75.28,75.35,75.19,75.28,1172653.0
2021-11-10 12:30:00,75.31,75.41,75.3,75.4,4986.0,75.31,75.41,75.3,75.4,4986.0
2021-11-10 12:35:00,75.41,75.42,75.29,75.3,4872.0,75.41,75.42,75.29,75.3,4872.0
2021-11-10 12:40:00,75.27,75.27,75.16,75.23,4386.0,75.27,75.27,75.16,75.23,4386.0
2021-11-10 12:45:00,75.25,75.27,75.2,75.25,4478.0,75.25,75.27,75.2,75.25,4478.0
2021-11-10 12:50:00,75.27,75.33,75.27,75.29,4118.0,75.27,75.33,75.27,75.29,4118.0
2021-11-10 12:55:00,75.29,75.36,75.28,75.36,3606.0,75.29,75.36,75.28,75.36,3606.0
2021-11-10 13:00:00,75.36,75.45,75.36,75.44,7833.0,75.36,75.45,75.36,75.44,7833.0
2021-11-10 13:05:00,75.41,75.52,75.35,75.49,19192.0,75.41,75.52,75.35,75.49,19192.0
2021-11-10 13:10:00,75.5,75.54,75.41,75.41,13281.0,75.5,75.54,75.41,75.41,13281.0
2021-11-10 13:15:00,75.4,75.46,75.37,75.41,24299.0,75.4,75.46,75.37,75.41,24299.0
2021-11-10 13:20:00,75.4,75.44,75.29,75.36,19704.0,75.4,75.44,75.29,75.36,19704.0
2021-11-10 13:25:00,75.33,75.38,75.28,75.33,13425.0,75.33,75.38,75.28,75.33,13425.0
2021-11-10 13:30:00,75.31,75.37,75.31,75.35,10472.0,75.31,75.37,75.31,75.35,10472.0
2021-11-10 13:35:00,75.35,75.5,75.33,75.48,46505.0,75.35,75.5,75.33,75.48,46505.0
2021-11-10 13:40:00,75.48,75.5,75.33,75.36,12095.0,75.48,75.5,75.33,75.36,12095.0
2021-11-10 13:45:00,75.38,75.42,75.34,75.37,12889.0,75.38,75.42,75.34,75.37,12889.0
2021-11-10 13:50:00,75.37,75.4,75.12,75.2,12155.0,75.37,75.4,75.12,75.2,12155.0
2021-11-10 13:55:00,75.22,75.22,75.05,75.06,37746.0,75.22,75.22,75.05,75.06,37746.0
2021-11-10 14:00:00,75.04,75.04,74.91,74.92,18002.0,75.04,75.04,74.91,74.92,18002.0
2021-11-10 14:05:00,74.92,74.94,74.74,74.77,11829.0,74.92,74.94,74.74,74.77,11829.0
2021-11-10 14:10:00,74.77,74.82,74.7,74.72,25041.0,74.77,74.82,74.7,74.72,25041.0
2021-11-10 14:15:00,74.74,75.0,74.74,74.99,5411.0,74.74,75.0,74.74,74.99,5411.0
2021-11-10 14:20:00,74.98,75.02,74.94,74.97,13281.0,74.98,75.02,74.94,74.97,13281.0
2021-11-10 14:25:00,74.98,75.02,74.93,74.99,9002.0,74.98,75.02,74.93,74.99,9002.0
2021-11-10 14:30:00,74.98,74.99,74.94,74.96,11295.0,74.98,74.99,74.94,74.96,11295.0
2021-11-10 14:35:00,74.96,75.02,74.94,74.97,17670.0,74.96,75.02,74.94,74.97,17670.0
2021-11-10 14:40:00,75.0,75.01,74.9,74.92,11334.0,75.0,75.01,74.9,74.92,11334.0
2021-11-10 14:45:00,74.94,75.0,74.93,75.0,10300.0,74.94,75.0,74.93,75.0,10300.0
2021-11-10 14:50:00,74.99,75.03,74.95,74.96,23635.0,74.99,75.03,74.95,74.96,23635.0
2021-11-10 14:55:00,74.97,75.0,74.92,74.94,15985.0,74.97,75.0,74.92,74.94,15985.0
2021-11-10 15:00:00,74.93,74.97,74.91,74.92,9782.0,74.93,74.97,74.91,74.92,9782.0
2021-11-10 15:05:00,74.92,74.99,74.9,74.95,13687.0,74.92,74.99,74.9,74.95,13687.0
2021-11-10 15:10:00,74.95,75.16,74.95,75.16,18225.0,74.95,75.16,74.95,75.16,18225.0
2021-11-10 15:15:00,75.17,75.27,75.17,75.23,16334.0,75.17,75.27,75.17,75.23,16334.0
2021-11-10 15:20:00,75.25,75.27,75.2,75.2,9853.0,75.25,75.27,75.2,75.2,9853.0
2021-11-10 15:25:00,75.19,75.19,75.09,75.16,11497.0,75.19,75.19,75.09,75.16,11497.0
2021-11-10 15:30:00,75.18,75.24,75.11,75.16,15500.0,75.18,75.24,75.11,75.16,15500.0
2021-11-10 15:35:00,75.17,75.21,75.07,75.11,19926.0,75.17,75.21,75.07,75.11,19926.0
2021-11-10 15:40:00,75.12,75.18,74.99,75.01,20913.0,75.12,75.18,74.99,75.01,20913.0
2021-11-10 15:45:00,75.0,75.18,75.0,75.08,37376.0,75.0,75.18,75.0,75.08,37376.0
2021-11-10 15:50:00,75.1,75.18,75.09,75.16,52899.0,75.1,75.18,75.09,75.16,52899.0
2021-11-10 15:55:00,75.15,75.21,75.05,75.07,219981.0,75.15,75.21,75.05,75.07,219981.0
2021-11-11 09:30:00,74.94,75.13,74.6,75.13,25213.0,74.94,75.13,74.6,75.13,25213.0
2021-11-11 09:35:00,75.02,75.15,74.88,75.05,13449.0,75.02,75.15,74.88,75.05,13449.0
2021-11-11 09:40:00,74.96,75.18,74.83,75.13,6792.0,74.96,75.18,74.83,75.13,6792.0
2021-11-11 09:45:00,75.15,75.15,74.88,74.97,12490.0,75.15,75.15,74.88,74.97,12490.0
2021-11-11 09:50:00,75.02,75.22,74.9,74.99,29017.0,75.02,75.22,74.9,74.99,29017.0
2021-11-11 09:55:00,75.01,75.49,75.01,75.48,41670.0,75.01,75.49,75.01,75.48,41670.0
2021-11-11 10:00:00,75.49,75.56,75.4,75.55,35893.0,75.49,75.56,75.4,75.55,35893.0
2021-11-11 10:05:00,75.55,75.59,75.4,75.55,11427.0,75.55,75.59,75.4,75.55,11427.0
2021-11-11 10:10:00,75.53,75.53,75.3,75.47,8375.0,75.53,75.53,75.3,75.47,8375.0
2021-11-11 10:15:00,75.43,75.5,75.32,75.49,18091.0,75.43,75.5,75.32,75.49,18091.0
2021-11-11 10:20:00,75.48,75.56,75.43,75.48,7940.0,75.48,75.56,75.43,75.48,7940.0
2021-11-11 10:25:00,75.44,75.58,75.38,75.42,14730.0,75.44,75.58,75.38,75.42,14730.0
2021-11-11 10:30:00,75.41,75.43,75.29,75.43,7047.0,75.41,75.43,75.29,75.43,7047.0
2021-11-11 10:35:00,75.43,75.45,75.36,75.43,7865.0,75.43,75.45,75.36,75.43,7865.0
2021-11-11 10:40:00,75.46,75.46,75.37,75.39,6524.0,75.46,75.46,75.37,75.39,6524.0
2021-11-11 10:45:00,75.4,75.49,75.29,75.29,6699.0,75.4,75.49,75.29,75.29,6699.0
2021-11-11 10:50:00,75.24,75.36,75.24,75.36,27059.0,75.24,75.36,75.24,75.36,27059.0
2021-11-11 10:55:00,75.34,75.34,75.18,75.18,11253.0,75.34,75.34,75.18,75.18,11253.0
2021-11-11 11:00:00,75.21,75.22,75.06,75.08,12802.0,75.21,75.22,75.06,75.08,12802.0
2021-11-11 11:05:00,75.08,75.12,74.76,74.99,33881.0,75.08,75.12,74.76,74.99,33881.0
2021-11-11 11:10:00,74.97,75.14,74.96,75.11,8275.0,74.97,75.14,74.96,75.11,8275.0
2021-11-11 11:15:00,75.1,75.1,74.99,75.02,6792.0,75.1,75.1,74.99,75.02,6792.0
2021-11-11 11:20:00,75.02,75.07,75.0,75.05,4393.0,75.02,75.07,75.0,75.05,4393.0
2021-11-11 11:25:00,75.03,75.03,74.88,74.89,10282.0,75.03,75.03,74.88,74.89,10282.0
2021-11-11 11:30:00,74.92,75.03,74.91,75.03,6254.0,74.92,75.03,74.91,75.03,6254.0
2021-11-11 11:35:00,75.04,75.22,75.04,75.11,9347.0,75.04,75.22,75.04,75.11,9347.0
2021-11-11 11:40:00,75.11,75.24,75.1,75.22,6335.0,75.11,75.24,75.1,75.22,6335.0
2021-11-11 11:45:00,75.23,75.27,75.18,75.21,4205.0,75.23,75.27,75.18,75.21,4205.0
2021-11-11 11:50:00,75.22,75.26,75.19,75.19,6137.0,75.22,75.26,75.19,75.19,6137.0
2021-11-11 11:55:00,75.2,75.26,75.19,75.23,10659.0,75.2,75.26,75.19,75.23,10659.0
2021-11-11 12:00:00,75.25,75.31,75.22,75.23,6004.0,75.25,75.31,75.22,75.23,6004.0
2021-11-11 12:05:00,75.21,75.28,75.21,75.23,5495.0,75.21,75.28,75.21,75.23,5495.0
2021-11-11 12:10:00,75.23,75.27,75.2,75.24,7493.0,75.23,75.27,75.2,75.24,7493.0
2021-11-11 12:15:00,75.22,75.26,75.17,75.2,35071.0,75.22,75.26,75.17,75.2,35071.0
2021-11-11 12:20:00,75.19,75.43,75.19,75.41,28847.0,75.19,75.43,75.19,75.41,28847.0
2021-11-11 12:25:00,75.41,75.45,75.35,75.39,9825.0,75.41,75.45,75.35,75.39,9825.0
2021-11-11 12:30:00,75.4,75.44,75.39,75.42,4889.0,75.4,75.44,75.39,75.42,4889.0
2021-11-11 12:35:00,75.43,75.45,75.34,75.39,16762.0,75.43,75.45,75.34,75.39,16762.0
2021-11-11 12:40:00,75.39,75.39,75.35,75.35,5491.0,75.39,75.39,75.35,75.35,5491.0
2021-11-11 12:45:00,75.34,75.39,75.34,75.39,3910.0,75.34,75.39,75.34,75.39,3910.0
2021-11-11 12:50:00,75.39,75.41,75.29,75.31,10722.0,75.39,75.41,75.29,75.31,10722.0
2021-11-11 12:55:00,75.32,75.38,75.31,75.38,5119.0,75.32,75.38,75.31,75.38,5119.0
2021-11-11 13:00:00,75.38,75.4,75.37,75.39,3844.0,75.38,75.4,75.37,75.39,3844.0
2021-11-11 13:05:00,75.39,75.45,75.37,75.41,65552.0,75.39,75.45,75.37,75.41,65552.0
2021-11-11 13:10:00,75.4,75.47,75.34,75.38,10463.0,75.4,75.47,75.34,75.38,10463.0
2021-11-11 13:15:00,75.37,75.41,75.35,75.41,6583.0,75.37,75.41,75.35,75.41,6583.0
2021-11-11 13:20:00,75.41,75.41,75.34,75.36,5458.0,75.41,75.41,75.34,75.36,5458.0
2021-11-11 13:25:00,75.36,75.39,75.32,75.35,6787.0,75.36,75.39,75.32,75.35,6787.0
2021-11-11 13:30:00,75.36,75.39,75.35,75.38,4777.0,75.36,75.39,75.35,75.38,4777.0
2021-11-11 13:35:00,75.39,75.42,75.37,75.42,16385.0,75.39,75.42,75.37,75.42,16385.0
2021-11-11 13:40:00,75.41,75.46,75.41,75.46,10991.0,75.41,75.46,75.41,75.46,10991.0
2021-11-11 13:45:00,75.46,75.47,75.37,75.38,9715.0,75.46,75.47,75.37,75.38,9715.0
2021-11-11 13:50:00,75.4,75.54,75.4,75.53,12976.0,75.4,75.54,75.4,75.53,12976.0
2021-11-11 13:55:00,75.53,75.57,75.31,75.32,78694.0,75.53,75.57,75.31,75.32,78694.0
2021-11-11 14:00:00,75.31,75.37,75.28,75.37,9139.0,75.31,75.37,75.28,75.37,9139.0
2021-11-11 14:05:00,75.37,75.49,75.36,75.45,11305.0,75.37,75.49,75.36,75.45,11305.0
2021-11-11 14:10:00,75.48,75.48,75.4,75.41,4755.0,75.48,75.48,75.4,75.41,4755.0
2021-11-11 14:15:00,75.4,75.4,75.33,75.33,6340.0,75.4,75.4,75.33,75.33,6340.0
2021-11-11 14:20:00,75.32,75.37,75.28,75.28,5476.0,75.32,75.37,75.28,75.28,5476.0
2021-11-11 14:25:00,75.27,75.28,75.22,75.25,4782.0,75.27,75.28,75.22,75.25,4782.0
2021-11-11 14:30:00,75.24,75.27,75.24,75.27,8027.0,75.24,75.27,75.24,75.27,8027.0
2021-11-11 14:35:00,75.28,75.29,75.17,75.2,7308.0,75.28,75.29,75.17,75.2,7308.0
2021-11-11 14:40:00,75.21,75.24,75.21,75.22,4433.0,75.21,75.24,75.21,75.22,4433.0
2021-11-11 14:45:00,75.23,75.23,75.19,75.23,4420.0,75.23,75.23,75.19,75.23,4420.0
2021-11-11 14:50:00,75.22,75.34,75.21,75.28,12225.0,75.22,75.34,75.21,75.28,12225.0
2021-11-11 14:55:00,75.29,75.34,75.26,75.34,4582.0,75.29,75.34,75.26,75.34,4582.0
2021-11-11 15:00:00,75.33,75.36,75.29,75.32,5487.0,75.33,75.36,75.29,75.32,5487.0
2021-11-11 15:05:00,75.33,75.4,75.32,75.33,5482.0,75.33,75.4,75.32,75.33,5482.0
2021-11-11 15:10:00,75.33,75.42,75.33,75.42,7457.0,75.33,75.42,75.33,75.42,7457.0
2021-11-11 15:15:00,75.4,75.41,75.37,75.38,23181.0,75.4,75.41,75.37,75.38,23181.0
2021-11-11 15:20:00,75.37,75.4,75.34,75.39,8339.0,75.37,75.4,75.34,75.39,8339.0
2021-11-11 15:25:00,75.39,75.41,75.34,75.35,12045.0,75.39,75.41,75.34,75.35,12045.0
2021-11-11 15:30:00,75.34,75.42,75.33,75.4,30300.0,75.34,75.42,75.33,75.4,30300.0
2021-11-11 15:35:00,75.4,75.41,75.23,75.35,35829.0,75.4,75.41,75.23,75.35,35829.0
2021-11-11 15:40:00,75.36,75.42,75.28,75.28,23861.0,75.36,75.42,75.28,75.28,23861.0
2021-11-11 15:45:00,75.28,75.37,75.28,75.37,45357.0,75.28,75.37,75.28,75.37,45357.0
2021-11-11 15:50:00,75.37,75.4,75.35,75.36,73631.0,75.37,75.4,75.35,75.36,73631.0
2021-11-11 15:55:00,75.36,75.36,75.25,75.3,172573.0,75.36,75.36,75.25,75.3,172573.0
2021-11-12 09:30:00,75.75,75.9,75.3,75.62,36127.0,75.75,75.9,75.3,75.62,36127.0
2021-11-12 09:35:00,75.61,75.82,75.51,75.52,20755.0,75.61,75.82,75.51,75.52,20755.0
2021-11-12 09:40:00,75.5,75.73,75.44,75.5,18405.0,75.5,75.73,75.44,75.5,18405.0
2021-11-12 09:45:00,75.49,75.57,75.35,75.49,16838.0,75.49,75.57,75.35,75.49,16838.0
2021-11-12 09:50:00,75.5,75.5,75.17,75.19,11247.0,75.5,75.5,75.17,75.19,11247.0
2021-11-12 09:55:00,75.19,75.32,75.15,75.16,8921.0,75.19,75.32,75.15,75.16,8921.0
2021-11-12 10:00:00,75.22,75.28,75.13,75.2,18585.0,75.22,75.28,75.13,75.2,18585.0
2021-11-12 10:05:00,75.23,75.23,75.08,75.13,12827.0,75.23,75.23,75.08,75.13,12827.0
2021-11-12 10:10:00,75.11,75.2,75.02,75.15,10921.0,75.11,75.2,75.02,75.15,10921.0
2021-11-12 10:15:00,75.2,75.2,74.95,74.98,11852.0,75.2,75.2,74.95,74.98,11852.0
2021-11-12 10:20:00,74.95,75.05,74.93,74.98,14562.0,74.95,75.05,74.93,74.98,14562.0
2021-11-12 10:25:00,74.98,75.01,74.91,74.98,15012.0,74.98,75.01,74.91,74.98,15012.0
2021-11-12 10:30:00,74.98,75.03,74.93,75.02,9506.0,74.98,75.03,74.93,75.02,9506.0
2021-11-12 10:35:00,75.02,75.04,74.97,74.99,22507.0,75.02,75.04,74.97,74.99,22507.0
2021-11-12 10:40:00,74.97,75.1,74.97,75.07,46385.0,74.97,75.1,74.97,75.07,46385.0
2021-11-12 10:45:00,75.09,75.12,75.0,75.06,29056.0,75.09,75.12,75.0,75.06,29056.0
2021-11-12 10:50:00,75.06,75.08,74.93,74.96,7916.0,75.06,75.08,74.93,74.96,7916.0
2021-11-12 10:55:00,75.0,75.13,75.0,75.1,18446.0,75.0,75.13,75.0,75.1,18446.0
2021-11-12 11:00:00,75.11,75.22,75.05,75.12,13501.0,75.11,75.22,75.05,75.12,13501.0
2021-11-12 11:05:00,75.12,75.14,75.03,75.12,10171.0,75.12,75.14,75.03,75.12,10171.0
2021-11-12 11:10:00,75.12,75.15,75.05,75.09,6308.0,75.12,75.15,75.05,75.09,6308.0
2021-11-12 11:15:00,75.11,75.2,75.09,75.2,8510.0,75.11,75.2,75.09,75.2,8510.0
2021-11-12 11:20:00,75.16,75.23,75.12,75.12,15225.0,75.16,75.23,75.12,75.12,15225.0
2021-11-12 11:25:00,75.12,75.17,75.08,75.17,11253.0,75.12,75.17,75.08,75.17,11253.0
2021-11-12 11:30:00,75.17,75.18,75.1,75.12,6785.0,75.17,75.18,75.1,75.12,6785.0
2021-11-12 11:35:00,75.12,75.23,75.11,75.12,9900.0,75.12,75.23,75.11,75.12,9900.0
2021-11-12 11:40:00,75.14,75.24,75.12,75.21,7382.0,75.14,75.24,75.12,75.21,7382.0
2021-11-12 11:45:00,75.22,75.28,75.2,75.24,6520.0,75.22,75.28,75.2,75.24,6520.0
2021-11-12 11:50:00,75.22,75.23,75.15,75.19,7097.0,75.22,75.23,75.15,75.19,7097.0
2021-11-12 11:55:00,75.19,75.27,75.17,75.25,7661.0,75.19,75.27,75.17,75.25,7661.0
2021-11-12 12:00:00,75.26,75.26,75.18,75.26,9599.0,75.26,75.26,75.18,75.26,9599.0
2021-11-12 12:05:00,75.22,75.27,75.21,75.21,4810.0,75.22,75.27,75.21,75.21,4810.0
2021-11-12 12:10:00,75.21,75.22,75.1,75.1,5402.0,75.21,75.22,75.1,75.1,5402.0
2021-11-12 12:15:00,75.1,75.17,75.06,75.08,7193.0,75.1,75.17,75.06,75.08,7193.0
2021-11-12 12:20:00,75.08,75.15,75.05,75.1,9362.0,75.08,75.15,75.05,75.1,9362.0
2021-11-12 12:25:00,75.09,75.12,74.99,75.04,7027.0,75.09,75.12,74.99,75.04,7027.0
2021-11-12 12:30:00,75.06,75.14,75.04,75.1,3906.0,75.06,75.14,75.04,75.1,3906.0
2021-11-12 12:35:00,75.1,75.18,75.06,75.18,8084.0,75.1,75.18,75.06,75.18,8084.0
2021-11-12 12:40:00,75.16,75.17,75.12,75.13,4402.0,75.16,75.17,75.12,75.13,4402.0
2021-11-12 12:45:00,75.17,75.19,75.13,75.18,8796.0,75.17,75.19,75.13,75.18,8796.0
2021-11-12 12:50:00,75.16,75.17,75.07,75.09,5928.0,75.16,75.17,75.07,75.09,5928.0
2021-11-12 12:55:00,75.09,75.21,75.07,75.2,4649.0,75.09,75.21,75.07,75.2,4649.0
2021-11-12 13:00:00,75.21,75.21,75.1,75.16,6306.0,75.21,75.21,75.1,75.16,6306.0
2021-11-12 13:05:00,75.16,75.2,75.14,75.15,4989.0,75.16,75.2,75.14,75.15,4989.0
2021-11-12 13:10:00,75.14,75.17,75.1,75.15,3518.0,75.14,75.17,75.1,75.15,3518.0
2021-11-12 13:15:00,75.13,75.2,75.12,75.14,3401.0,75.13,75.2,75.12,75.14,3401.0
2021-11-12 13:20:00,75.15,75.18,75.11,75.13,6236.0,75.15,75.18,75.11,75.13,6236.0
2021-11-12 13:25:00,75.13,75.13,75.07,75.07,4305.0,75.13,75.13,75.07,75.07,4305.0
2021-11-12 13:30:00,75.09,75.18,75.07,75.18,7037.0,75.09,75.18,75.07,75.18,7037.0
2021-11-12 13:35:00,75.17,75.32,75.17,75.32,5316.0,75.17,75.32,75.17,75.32,5316.0
2021-11-12 13:40:00,75.3,75.35,75.28,75.28,9545.0,75.3,75.35,75.28,75.28,9545.0
2021-11-12 13:45:00,75.3,75.36,75.25,75.3,7304.0,75.3,75.36,75.25,75.3,7304.0
2021-11-12 13:50:00,75.3,75.33,75.27,75.27,5750.0,75.3,75.33,75.27,75.27,5750.0
2021-11-12 13:55:00,75.31,75.39,75.28,75.39,4600.0,75.31,75.39,75.28,75.39,4600.0
2021-11-12 14:00:00,75.39,75.65,75.38,75.65,15082.0,75.39,75.65,75.38,75.65,15082.0
2021-11-12 14:05:00,75.65,75.7,75.63,75.67,7957.0,75.65,75.7,75.63,75.67,7957.0
2021-11-12 14:10:00,75.69,75.81,75.56,75.6,267988.0,75.69,75.81,75.56,75.6,267988.0
2021-11-12 14:15:00,75.6,75.66,75.58,75.65,17128.0,75.6,75.66,75.58,75.65,17128.0
2021-11-12 14:20:00,75.65,75.72,75.63,75.69,13942.0,75.65,75.72,75.63,75.69,13942.0
2021-11-12 14:25:00,75.67,75.69,75.63,75.69,7054.0,75.67,75.69,75.63,75.69,7054.0
2021-11-12 14:30:00,75.71,75.76,75.64,75.64,14070.0,75.71,75.76,75.64,75.64,14070.0
2021-11-12 14:35:00,75.64,75.77,75.62,75.69,16210.0,75.64,75.77,75.62,75.69,16210.0
2021-11-12 14:40:00,75.69,75.75,75.67,75.7,9942.0,75.69,75.75,75.67,75.7,9942.0
2021-11-12 14:45:00,75.7,75.73,75.64,75.69,12472.0,75.7,75.73,75.64,75.69,12472.0
2021-11-12 14:50:00,75.69,75.72,75.67,75.7,9556.0,75.69,75.72,75.67,75.7,9556.0
2021-11-12 14:55:00,75.7,75.75,75.68,75.73,12110.0,75.7,75.75,75.68,75.73,12110.0
2021-11-12 15:00:00,75.73,75.75,75.68,75.71,11722.0,75.73,75.75,75.68,75.71,11722.0
2021-11-12 15:05:00,75.72,75.8,75.7,75.75,87916.0,75.72,75.8,75.7,75.75,87916.0
2021-11-12 15:10:00,75.74,75.87,75.74,75.79,50755.0,75.74,75.87,75.74,75.79,50755.0
2021-11-12 15:15:00,75.81,76.03,75.79,76.0,22912.0,75.81,76.03,75.79,76.0,22912.0
2021-11-12 15:20:00,76.0,76.03,75.93,75.98,16439.0,76.0,76.03,75.93,75.98,16439.0
2021-11-12 15:25:00,75.96,76.01,75.91,76.0,27786.0,75.96,76.01,75.91,76.0,27786.0
2021-11-12 15:30:00,76.0,76.14,76.0,76.1,29086.0,76.0,76.14,76.0,76.1,29086.0
2021-11-12 15:35:00,76.09,76.17,76.06,76.08,25129.0,76.09,76.17,76.06,76.08,25129.0
2021-11-12 15:40:00,76.08,76.16,76.05,76.09,37557.0,76.08,76.16,76.05,76.09,37557.0
2021-11-12 15:45:00,76.09,76.11,75.95,76.0,51725.0,76.09,76.11,75.95,76.0,51725.0
2021-11-12 15:50:00,76.01,76.02,75.85,75.86,64512.0,76.01,76.02,75.85,75.86,64512.0
2021-11-12 15:55:00,75.87,75.91,75.83,75.85,147833.0,75.87,75.91,75.83,75.85,147833.0
2021-11-15 09:30:00,75.68,76.05,75.53,75.98,51545.0,75.68,76.05,75.53,75.98,51545.0
2021-11-15 09:35:00,75.98,76.04,75.55,75.69,22103.0,75.98,76.04,75.55,75.69,22103.0
2021-11-15 09:40:00,75.65,76.02,75.6,75.9,14155.0,75.65,76.02,75.6,75.9,14155.0
2021-11-15 09:45:00,75.9,75.92,75.44,75.46,20235.0,75.9,75.92,75.44,75.46,20235.0
2021-11-15 09:50:00,75.44,75.74,75.29,75.64,9292.0,75.44,75.74,75.29,75.64,9292.0
2021-11-15 09:55:00,75.66,75.74,75.52,75.55,7316.0,75.66,75.74,75.52,75.55,7316.0
2021-11-15 10:00:00,75.57,75.63,75.48,75.62,15023.0,75.57,75.63,75.48,75.62,15023.0
2021-11-15 10:05:00,75.56,75.69,75.51,75.59,8301.0,75.56,75.69,75.51,75.59,8301.0
2021-11-15 10:10:00,75.61,75.69,75.58,75.63,9502.0,75.61,75.69,75.58,75.63,9502.0
2021-11-15 10:15:00,75.65,75.8,75.65,75.66,14152.0,75.65,75.8,75.65,75.66,14152.0
2021-11-15 10:20:00,75.65,75.74,75.56,75.62,9604.0,75.65,75.74,75.56,75.62,9604.0
2021-11-15 10:25:00,75.62,75.62,75.49,75.5,12477.0,75.62,75.62,75.49,75.5,12477.0
2021-11-15 10:30:00,75.54,75.62,75.53,75.58,45474.0,75.54,75.62,75.53,75.58,45474.0
2021-11-15 10:35:00,75.56,75.56,75.43,75.46,7235.0,75.56,75.56,75.43,75.46,7235.0
2021-11-15 10:40:00,75.48,75.48,75.26,75.36,18572.0,75.48,75.48,75.26,75.36,18572.0
2021-11-15 10:45:00,75.39,75.59,75.34,75.53,10423.0,75.39,75.59,75.34,75.53,10423.0
2021-11-15 10:50:00,75.58,75.62,75.5,75.58,24152.0,75.58,75.62,75.5,75.58,24152.0
2021-11-15 10:55:00,75.56,75.6,75.5,75.53,8894.0,75.56,75.6,75.5,75.53,8894.0
2021-11-15 11:00:00,75.54,75.61,75.52,75.52,22356.0,75.54,75.61,75.52,75.52,22356.0
2021-11-15 11:05:00,75.54,75.54,75.44,75.5,5230.0,75.54,75.54,75.44,75.5,5230.0
2021-11-15 11:10:00,75.51,75.53,75.3,75.43,63768.0,75.51,75.53,75.3,75.43,63768.0
2021-11-15 11:15:00,75.41,75.48,75.34,75.37,3345.0,75.41,75.48,75.34,75.37,3345.0
2021-11-15 11:20:00,75.4,75.45,75.36,75.42,6098.0,75.4,75.45,75.36,75.42,6098.0
2021-11-15 11:25:00,75.42,75.43,75.32,75.33,9655.0,75.42,75.43,75.32,75.33,9655.0
2021-11-15 11:30:00,75.36,75.36,75.26,75.31,3953.0,75.36,75.36,75.26,75.31,3953.0
2021-11-15 11:35:00,75.3,75.36,75.29,75.36,6422.0,75.3,75.36,75.29,75.36,6422.0
2021-11-15 11:40:00,75.37,75.41,75.32,75.37,6524.0,75.37,75.41,75.32,75.37,6524.0
2021-11-15 11:45:00,75.35,75.39,75.3,75.37,5086.0,75.35,75.39,75.3,75.37,5086.0
2021-11-15 11:50:00,75.38,75.38,75.27,75.28,4918.0,75.38,75.38,75.27,75.28,4918.0
2021-11-15 11:55:00,75.28,75.36,75.26,75.36,6985.0,75.28,75.36,75.26,75.36,6985.0
2021-11-15 12:00:00,75.33,75.34,75.27,75.27,3621.0,75.33,75.34,75.27,75.27,3621.0
2021-11-15 12:05:00,75.26,75.35,75.25,75.32,6582.0,75.26,75.35,75.25,75.32,6582.0
2021-11-15 12:10:00,75.32,75.42,75.31,75.42,7700.0,75.32,75.42,75.31,75.42,7700.0
2021-11-15 12:15:00,75.44,75.53,75.43,75.47,6882.0,75.44,75.53,75.43,75.47,6882.0
2021-11-15 12:20:00,75.47,75.55,75.44,75.55,5932.0,75.47,75.55,75.44,75.55,5932.0
2021-11-15 12:25:00,75.54,75.54,75.45,75.45,4488.0,75.54,75.54,75.45,75.45,4488.0
2021-11-15 12:30:00,75.45,75.52,75.42,75.48,8827.0,75.45,75.52,75.42,75.48,8827.0
2021-11-15 12:35:00,75.47,75.47,75.43,75.43,3060.0,75.47,75.47,75.43,75.43,3060.0
2021-11-15 12:40:00,75.44,75.46,75.39,75.41,7575.0,75.44,75.46,75.39,75.41,7575.0
2021-11-15 12:45:00,75.42,75.47,75.41,75.41,6521.0,75.42,75.47,75.41,75.41,6521.0
2021-11-15 12:50:00,75.42,75.42,75.34,75.35,4845.0,75.42,75.42,75.34,75.35,4845.0
2021-11-15 12:55:00,75.34,75.41,75.34,75.4,2590.0,75.34,75.41,75.34,75.4,2590.0
2021-11-15 13:00:00,75.38,75.38,75.28,75.32,8346.0,75.38,75.38,75.28,75.32,8346.0
2021-11-15 13:05:00,75.34,75.45,75.34,75.41,9048.0,75.34,75.45,75.34,75.41,9048.0
2021-11-15 13:10:00,75.41,75.44,75.38,75.42,5815.0,75.41,75.44,75.38,75.42,5815.0
2021-11-15 13:15:00,75.42,75.44,75.25,75.27,8538.0,75.42,75.44,75.25,75.27,8538.0
2021-11-15 13:20:00,75.28,75.28,75.21,75.26,7376.0,75.28,75.28,75.21,75.26,7376.0
2021-11-15 13:25:00,75.26,75.27,75.23,75.26,4742.0,75.26,75.27,75.23,75.26,4742.0
2021-11-15 13:30:00,75.26,75.3,75.25,75.26,4109.0,75.26,75.3,75.25,75.26,4109.0
2021-11-15 13:35:00,75.25,75.26,75.22,75.24,6492.0,75.25,75.26,75.22,75.24,6492.0
2021-11-15 13:40:00,75.25,75.27,75.2,75.2,5133.0,75.25,75.27,75.2,75.2,5133.0
2021-11-15 13:45:00,75.18,75.18,75.12,75.12,6143.0,75.18,75.18,75.12,75.12,6143.0
2021-11-15 13:50:00,75.11,75.15,75.1,75.1,3588.0,75.11,75.15,75.1,75.1,3588.0
2021-11-15 13:55:00,75.12,75.13,75.01,75.01,12080.0,75.12,75.13,75.01,75.01,12080.0
2021-11-15 14:00:00,75.02,75.09,75.02,75.02,10762.0,75.02,75.09,75.02,75.02,10762.0
2021-11-15 14:05:00,75.03,75.03,74.82,74.92,15361.0,75.03,75.03,74.82,74.92,15361.0
2021-11-15 14:10:00,74.9,75.01,74.9,75.01,8373.0,74.9,75.01,74.9,75.01,8373.0
2021-11-15 14:15:00,74.99,75.0,74.97,75.0,12039.0,74.99,75.0,74.97,75.0,12039.0
2021-11-15 14:20:00,75.01,75.07,74.99,75.06,16975.0,75.01,75.07,74.99,75.06,16975.0
2021-11-15 14:25:00,75.06,75.07,75.03,75.04,7435.0,75.06,75.07,75.03,75.04,7435.0
2021-11-15 14:30:00,75.04,75.07,75.01,75.06,29158.0,75.04,75.07,75.01,75.06,29158.0
2021-11-15 14:35:00,75.04,75.05,75.03,75.04,17660.0,75.04,75.05,75.03,75.04,17660.0
2021-11-15 14:40:00,75.03,75.05,75.01,75.03,5092.0,75.03,75.05,75.01,75.03,5092.0
2021-11-15 14:45:00,75.02,75.04,75.0,75.0,13919.0,75.02,75.04,75.0,75.0,13919.0
2021-11-15 14:50:00,74.99,75.15,74.99,75.07,35496.0,74.99,75.15,74.99,75.07,35496.0
2021-11-15 14:55:00,75.06,75.06,74.89,74.91,11768.0,75.06,75.06,74.89,74.91,11768.0
2021-11-15 15:00:00,74.9,74.93,74.83,74.91,13551.0,74.9,74.93,74.83,74.91,13551.0
2021-11-15 15:05:00,74.94,74.94,74.83,74.84,8134.0,74.94,74.94,74.83,74.84,8134.0
2021-11-15 15:10:00,74.83,74.87,74.8,74.85,6973.0,74.83,74.87,74.8,74.85,6973.0
2021-11-15 15:15:00,74.84,74.92,74.84,74.92,12094.0,74.84,74.92,74.84,74.92,12094.0
2021-11-15 15:20:00,74.91,75.01,74.91,74.98,20569.0,74.91,75.01,74.91,74.98,20569.0
2021-11-15 15:25:00,74.99,75.11,74.96,75.08,16225.0,74.99,75.11,74.96,75.08,16225.0
2021-11-15 15:30:00,75.08,75.17,75.08,75.11,34504.0,75.08,75.17,75.08,75.11,34504.0
2021-11-15 15:35:00,75.12,75.12,75.02,75.09,30736.0,75.12,75.12,75.02,75.09,30736.0
2021-11-15 15:40:00,75.09,75.09,74.94,75.0,97171.0,75.09,75.09,74.94,75.0,97171.0
2021-11-15 15:45:00,74.99,75.01,74.96,75.01,65082.0,74.99,75.01,74.96,75.01,65082.0
2021-11-15 15:50:00,74.99,75.07,74.94,75.06,106014.0,74.99,75.07,74.94,75.06,106014.0
2021-11-15 15:55:00,75.06,75.11,75.02,75.09,166587.0,75.06,75.11,75.02,75.09,166587.0
2021-11-16 09:30:00,75.17,75.2,74.77,75.15,33383.0,75.17,75.2,74.77,75.15,33383.0
2021-11-16 09:35:00,75.18,75.21,74.9,74.91,17919.0,75.18,75.21,74.9,74.91,17919.0
2021-11-16 09:40:00,74.93,75.2,74.91,74.93,27112.0,74.93,75.2,74.91,74.93,27112.0
2021-11-16 09:45:00,74.92,74.94,74.6,74.74,24878.0,74.92,74.94,74.6,74.74,24878.0
2021-11-16 09:50:00,74.75,74.8,74.53,74.53,25217.0,74.75,74.8,74.53,74.53,25217.0
2021-11-16 09:55:00,74.6,74.62,74.32,74.35,22533.0,74.6,74.62,74.32,74.35,22533.0
2021-11-16 10:00:00,74.35,74.52,74.35,74.39,23230.0,74.35,74.52,74.35,74.39,23230.0
2021-11-16 10:05:00,74.41,74.41,74.2,74.22,13210.0,74.41,74.41,74.2,74.22,13210.0
2021-11-16 10:10:00,74.22,74.49,74.21,74.49,6614.0,74.22,74.49,74.21,74.49,6614.0
2021-11-16 10:15:00,74.51,74.63,74.44,74.53,10445.0,74.51,74.63,74.44,74.53,10445.0
2021-11-16 10:20:00,74.53,74.91,74.52,74.91,9482.0,74.53,74.91,74.52,74.91,9482.0
2021-11-16 10:25:00,74.91,75.15,74.91,74.99,10659.0,74.91,75.15,74.91,74.99,10659.0
2021-11-16 10:30:00,75.01,75.12,74.98,75.05,10475.0,75.01,75.12,74.98,75.05,10475.0
2021-11-16 10:35:00,75.03,75.06,74.87,74.9,11143.0,75.03,75.06,74.87,74.9,11143.0
2021-11-16 10:40:00,74.85,74.93,74.84,74.91,6332.0,74.85,74.93,74.84,74.91,6332.0
2021-11-16 10:45:00,74.91,74.91,74.68,74.69,7979.0,74.91,74.91,74.68,74.69,7979.0
2021-11-16 10:50:00,74.66,74.78,74.63,74.75,9327.0,74.66,74.78,74.63,74.75,9327.0
2021-11-16 10:55:00,74.76,74.81,74.7,74.7,4220.0,74.76,74.81,74.7,74.7,4220.0
2021-11-16 11:00:00,74.73,74.74,74.56,74.64,14694.0,74.73,74.74,74.56,74.64,14694.0
2021-11-16 11:05:00,74.65,74.69,74.61,74.65,8283.0,74.65,74.69,74.61,74.65,8283.0
2021-11-16 11:10:00,74.62,74.64,74.57,74.63,9766.0,74.62,74.64,74.57,74.63,9766.0
2021-11-16 11:15:00,74.64,74.7,74.63,74.68,6849.0,74.64,74.7,74.63,74.68,6849.0
2021-11-16 11:20:00,74.68,74.81,74.66,74.81,13381.0,74.68,74.81,74.66,74.81,13381.0
2021-11-16 11:25:00,74.8,74.8,74.71,74.73,8815.0,74.8,74.8,74.71,74.73,8815.0
2021-11-16 11:30:00,74.74,74.76,74.69,74.74,7363.0,74.74,74.76,74.69,74.74,7363.0
2021-11-16 11:35:00,74.75,74.78,74.72,74.78,7463.0,74.75,74.78,74.72,74.78,7463.0
2021-11-16 11:40:00,74.75,74.79,74.7,74.7,9410.0,74.75,74.79,74.7,74.7,9410.0
2021-11-16 11:45:00,74.69,74.81,74.64,74.76,9232.0,74.69,74.81,74.64,74.76,9232.0
2021-11-16 11:50:00,74.74,74.76,74.7,74.76,9474.0,74.74,74.76,74.7,74.76,9474.0
2021-11-16 11:55:00,74.75,74.91,74.72,74.88,8217.0,74.75,74.91,74.72,74.88,8217.0
2021-11-16 12:00:00,74.89,74.94,74.86,74.94,9587.0,74.89,74.94,74.86,74.94,9587.0
2021-11-16 12:05:00,74.94,74.99,74.89,74.93,8192.0,74.94,74.99,74.89,74.93,8192.0
2021-11-16 12:10:00,74.94,74.98,74.93,74.97,6414.0,74.94,74.98,74.93,74.97,6414.0
2021-11-16 12:15:00,74.97,75.1,74.97,75.09,9122.0,74.97,75.1,74.97,75.09,9122.0
2021-11-16 12:20:00,75.11,75.12,75.01,75.02,5462.0,75.11,75.12,75.01,75.02,5462.0
2021-11-16 12:25:00,75.02,75.11,75.02,75.06,9953.0,75.02,75.11,75.02,75.06,9953.0
2021-11-16 12:30:00,75.06,75.14,75.06,75.14,13183.0,75.06,75.14,75.06,75.14,13183.0
2021-11-16 12:35:00,75.15,75.17,75.11,75.16,21373.0,75.15,75.17,75.11,75.16,21373.0
2021-11-16 12:40:00,75.15,75.16,75.11,75.14,12958.0,75.15,75.16,75.11,75.14,12958.0
2021-11-16 12:45:00,75.16,75.16,75.08,75.09,6896.0,75.16,75.16,75.08,75.09,6896.0
2021-11-16 12:50:00,75.09,75.14,75.04,75.04,12090.0,75.09,75.14,75.04,75.04,12090.0
2021-11-16 12:55:00,75.05,75.09,75.02,75.05,7894.0,75.05,75.09,75.02,75.05,7894.0
2021-11-16 13:00:00,75.06,75.1,75.06,75.06,2856.0,75.06,75.1,75.06,75.06,2856.0
2021-11-16 13:05:00,75.05,75.1,75.02,75.09,10366.0,75.05,75.1,75.02,75.09,10366.0
2021-11-16 13:10:00,75.1,75.12,75.03,75.03,6210.0,75.1,75.12,75.03,75.03,6210.0
2021-11-16 13:15:00,75.03,75.12,75.02,75.12,7743.0,75.03,75.12,75.02,75.12,7743.0
2021-11-16 13:20:00,75.09,75.1,75.04,75.1,11154.0,75.09,75.1,75.04,75.1,11154.0
2021-11-16 13:25:00,75.11,75.14,75.1,75.12,6692.0,75.11,75.14,75.1,75.12,6692.0
2021-11-16 13:30:00,75.12,75.18,75.11,75.18,35378.0,75.12,75.18,75.11,75.18,35378.0
2021-11-16 13:35:00,75.16,75.16,75.08,75.15,19604.0,75.16,75.16,75.08,75.15,19604.0
2021-11-16 13:40:00,75.13,75.14,75.1,75.14,5353.0,75.13,75.14,75.1,75.14,5353.0
2021-11-16 13:45:00,75.1,75.18,75.1,75.18,7632.0,75.1,75.18,75.1,75.18,7632.0
2021-11-16 13:50:00,75.17,75.41,75.17,75.35,38578.0,75.17,75.41,75.17,75.35,38578.0
2021-11-16 13:55:00,75.31,75.5,75.31,75.48,11337.0,75.31,75.5,75.31,75.48,11337.0
2021-11-16 14:00:00,75.49,75.6,75.49,75.6,18211.0,75.49,75.6,75.49,75.6,18211.0
2021-11-16 14:05:00,75.6,75.6,75.47,75.5,10429.0,75.6,75.6,75.47,75.5,10429.0
2021-11-16 14:10:00,75.49,75.53,75.48,75.51,15623.0,75.49,75.53,75.48,75.51,15623.0
2021-11-16 14:15:00,75.51,75.56,75.5,75.51,13448.0,75.51,75.56,75.5,75.51,13448.0
2021-11-16 14:20:00,75.51,75.51,75.39,75.4,33923.0,75.51,75.51,75.39,75.4,33923.0
2021-11-16 14:25:00,75.4,75.4,75.27,75.37,7611.0,75.4,75.4,75.27,75.37,7611.0
2021-11-16 14:30:00,75.35,75.35,75.23,75.27,19101.0,75.35,75.35,75.23,75.27,19101.0
2021-11-16 14:35:00,75.28,75.32,75.27,75.29,4699.0,75.28,75.32,75.27,75.29,4699.0
2021-11-16 14:40:00,75.32,75.32,75.26,75.29,9061.0,75.32,75.32,75.26,75.29,9061.0
2021-11-16 14:45:00,75.29,75.36,75.25,75.34,9043.0,75.29,75.36,75.25,75.34,9043.0
2021-11-16 14:50:00,75.34,75.4,75.32,75.37,7563.0,75.34,75.4,75.32,75.37,7563.0
2021-11-16 14:55:00,75.37,75.38,75.28,75.29,12184.0,75.37,75.38,75.28,75.29,12184.0
2021-11-16 15:00:00,75.31,75.41,75.31,75.4,9748.0,75.31,75.41,75.31,75.4,9748.0
2021-11-16 15:05:00,75.4,75.5,75.4,75.47,9716.0,75.4,75.5,75.4,75.47,9716.0
2021-11-16 15:10:00,75.44,75.61,75.44,75.6,16134.0,75.44,75.61,75.44,75.6,16134.0
2021-11-16 15:15:00,75.61,75.64,75.54,75.64,16356.0,75.61,75.64,75.54,75.64,16356.0
2021-11-16 15:20:00,75.62,75.62,75.52,75.57,12193.0,75.62,75.62,75.52,75.57,12193.0
2021-11-16 15:25:00,75.58,75.61,75.46,75.46,12426.0,75.58,75.61,75.46,75.46,12426.0
2021-11-16 15:30:00,75.45,75.46,75.24,75.26,29169.0,75.45,75.46,75.24,75.26,29169.0
2021-11-16 15:35:00,75.27,75.28,75.09,75.16,48181.0,75.27,75.28,75.09,75.16,48181.0
2021-11-16 15:40:00,75.17,75.25,75.14,75.25,29165.0,75.17,75.25,75.14,75.25,29165.0
2021-11-16 15:45:00,75.25,75.26,75.14,75.15,33948.0,75.25,75.26,75.14,75.15,33948.0
2021-11-16 15:50:00,75.15,75.16,75.01,75.03,70198.0,75.15,75.16,75.01,75.03,70198.0
2021-11-16 15:55:00,75.03,75.09,74.96,75.0,150398.0,75.03,75.09,74.96,75.0,150398.0
2021-11-17 09:30:00,75.15,75.47,74.98,75.45,38976.0,75.15,75.47,74.98,75.45,38976.0
2021-11-17 09:35:00,75.5,75.87,75.45,75.48,18199.0,75.5,75.87,75.45,75.48,18199.0
2021-11-17 09:40:00,75.47,75.53,75.26,75.26,10495.0,75.47,75.53,75.26,75.26,10495.0
2021-11-17 09:45:00,75.33,75.6,75.3,75.35,15054.0,75.33,75.6,75.3,75.35,15054.0
2021-11-17 09:50:00,75.47,75.51,75.31,75.4,13077.0,75.47,75.51,75.31,75.4,13077.0
2021-11-17 09:55:00,75.39,75.53,75.34,75.46,14753.0,75.39,75.53,75.34,75.46,14753.0
2021-11-17 10:00:00,75.43,75.51,75.41,75.49,7246.0,75.43,75.51,75.41,75.49,7246.0
2021-11-17 10:05:00,75.49,75.52,75.41,75.45,12918.0,75.49,75.52,75.41,75.45,12918.0
2021-11-17 10:10:00,75.43,75.5,75.37,75.46,7769.0,75.43,75.5,75.37,75.46,7769.0
2021-11-17 10:15:00,75.49,75.5,75.43,75.44,7167.0,75.49,75.5,75.43,75.44,7167.0
2021-11-17 10:20:00,75.47,75.47,75.31,75.37,10818.0,75.47,75.47,75.31,75.37,10818.0
2021-11-17 10:25:00,75.39,75.59,75.39,75.55,43171.0,75.39,75.59,75.39,75.55,43171.0
2021-11-17 10:30:00,75.63,75.63,75.42,75.5,56385.0,75.63,75.63,75.42,75.5,56385.0
2021-11-17 10:35:00,75.53,75.77,75.49,75.77,17983.0,75.53,75.77,75.49,75.77,17983.0
2021-11-17 10:40:00,75.71,75.8,75.67,75.71,12733.0,75.71,75.8,75.67,75.71,12733.0
2021-11-17 10:45:00,75.72,75.9,75.71,75.82,10644.0,75.72,75.9,75.71,75.82,10644.0
2021-11-17 10:50:00,75.8,75.81,75.67,75.76,13429.0,75.8,75.81,75.67,75.76,13429.0
2021-11-17 10:55:00,75.75,75.9,75.75,75.87,7391.0,75.75,75.9,75.75,75.87,7391.0
2021-11-17 11:00:00,75.87,75.93,75.84,75.89,11783.0,75.87,75.93,75.84,75.89,11783.0
2021-11-17 11:05:00,75.91,76.16,75.9,76.16,85825.0,75.91,76.16,75.9,76.16,85825.0
2021-11-17 11:10:00,76.15,76.17,76.03,76.09,22413.0,76.15,76.17,76.03,76.09,22413.0
2021-11-17 11:15:00,76.11,76.12,75.85,75.9,9086.0,76.11,76.12,75.85,75.9,9086.0
2021-11-17 11:20:00,75.91,75.92,75.8,75.86,5263.0,75.91,75.92,75.8,75.86,5263.0
2021-11-17 11:25:00,75.88,75.99,75.87,75.99,9070.0,75.88,75.99,75.87,75.99,9070.0
2021-11-17 11:30:00,75.97,76.1,75.95,75.95,28071.0,75.97,76.1,75.95,75.95,28071.0
2021-11-17 11:35:00,75.96,76.03,75.94,76.0,6590.0,75.96,76.03,75.94,76.0,6590.0
2021-11-17 11:40:00,76.0,76.05,75.93,75.93,20924.0,76.0,76.05,75.93,75.93,20924.0
2021-11-17 11:45:00,75.91,76.12,75.89,76.09,18696.0,75.91,76.12,75.89,76.09,18696.0
2021-11-17 11:50:00,76.1,76.14,76.08,76.11,8943.0,76.1,76.14,76.08,76.11,8943.0
2021-11-17 11:55:00,76.11,76.2,76.1,76.2,7640.0,76.11,76.2,76.1,76.2,7640.0
2021-11-17 12:00:00,76.2,76.3,76.2,76.2,10609.0,76.2,76.3,76.2,76.2,10609.0
2021-11-17 12:05:00,76.22,76.29,76.17,76.17,12445.0,76.22,76.29,76.17,76.17,12445.0
2021-11-17 12:10:00,76.2,76.27,76.14,76.23,7814.0,76.2,76.27,76.14,76.23,7814.0
2021-11-17 12:15:00,76.22,76.42,76.22,76.34,10481.0,76.22,76.42,76.22,76.34,10481.0
2021-11-17 12:20:00,76.37,76.4,76.3,76.34,4479.0,76.37,76.4,76.3,76.34,4479.0
2021-11-17 12:25:00,76.35,76.41,76.32,76.37,7738.0,76.35,76.41,76.32,76.37,7738.0
2021-11-17 12:30:00,76.36,76.43,76.32,76.41,18121.0,76.36,76.43,76.32,76.41,18121.0
2021-11-17 12:35:00,76.42,76.49,76.42,76.44,10629.0,76.42,76.49,76.42,76.44,10629.0
2021-11-17 12:40:00,76.37,76.43,76.36,76.41,22205.0,76.37,76.43,76.36,76.41,22205.0
2021-11-17 12:45:00,76.42,76.42,76.33,76.37,9402.0,76.42,76.42,76.33,76.37,9402.0
2021-11-17 12:50:00,76.38,76.44,76.32,76.36,12146.0,76.38,76.44,76.32,76.36,12146.0
2021-11-17 12:55:00,76.35,76.38,76.28,76.37,14894.0,76.35,76.38,76.28,76.37,14894.0
2021-11-17 13:00:00,76.36,76.43,76.34,76.42,7121.0,76.36,76.43,76.34,76.42,7121.0
2021-11-17 13:05:00,76.41,76.63,76.39,76.5,21982.0,76.41,76.63,76.39,76.5,21982.0
2021-11-17 13:10:00,76.51,76.64,76.51,76.64,9237.0,76.51,76.64,76.51,76.64,9237.0
2021-11-17 13:15:00,76.63,76.65,76.56,76.58,7617.0,76.63,76.65,76.56,76.58,7617.0
2021-11-17 13:20:00,76.57,76.79,76.57,76.73,23921.0,76.57,76.79,76.57,76.73,23921.0
2021-11-17 13:25:00,76.75,76.82,76.71,76.77,11949.0,76.75,76.82,76.71,76.77,11949.0
2021-11-17 13:30:00,76.76,76.77,76.54,76.55,14878.0,76.76,76.77,76.54,76.55,14878.0
2021-11-17 13:35:00,76.58,76.64,76.57,76.59,8935.0,76.58,76.64,76.57,76.59,8935.0
2021-11-17 13:40:00,76.57,76.57,76.42,76.42,9733.0,76.57,76.57,76.42,76.42,9733.0
2021-11-17 13:45:00,76.39,76.43,76.31,76.4,9831.0,76.39,76.43,76.31,76.4,9831.0
2021-11-17 13:50:00,76.4,76.41,76.27,76.27,7648.0,76.4,76.41,76.27,76.27,7648.0
2021-11-17 13:55:00,76.28,76.36,76.17,76.36,13156.0,76.28,76.36,76.17,76.36,13156.0
2021-11-17 14:00:00,76.39,76.4,76.3,76.37,55375.0,76.39,76.4,76.3,76.37,55375.0
2021-11-17 14:05:00,76.38,76.47,76.31,76.38,65399.0,76.38,76.47,76.31,76.38,65399.0
2021-11-17 14:10:00,76.38,76.38,76.34,76.34,15749.0,76.38,76.38,76.34,76.34,15749.0
2021-11-17 14:15:00,76.34,76.47,76.24,76.33,75872.0,76.34,76.47,76.24,76.33,75872.0
2021-11-17 14:20:00,76.34,76.41,76.32,76.38,43704.0,76.34,76.41,76.32,76.38,43704.0
2021-11-17 14:25:00,76.36,76.48,76.34,76.42,90861.0,76.36,76.48,76.34,76.42,90861.0
2021-11-17 14:30:00,76.42,76.58,76.36,76.55,18916.0,76.42,76.58,76.36,76.55,18916.0
2021-11-17 14:35:00,76.57,76.67,76.47,76.61,57044.0,76.57,76.67,76.47,76.61,57044.0
2021-11-17 14:40:00,76.6,76.7,76.43,76.61,44530.0,76.6,76.7,76.43,76.61,44530.0
2021-11-17 14:45:00,76.61,76.7,76.52,76.58,65389.0,76.61,76.7,76.52,76.58,65389.0
2021-11-17 14:50:00,76.58,76.64,76.51,76.59,45311.0,76.58,76.64,76.51,76.59,45311.0
2021-11-17 14:55:00,76.56,76.61,76.5,76.61,13808.0,76.56,76.61,76.5,76.61,13808.0
2021-11-17 15:00:00,76.58,76.65,76.42,76.45,84416.0,76.58,76.65,76.42,76.45,84416.0
2021-11-17 15:05:00,76.44,76.62,76.36,76.51,60422.0,76.44,76.62,76.36,76.51,60422.0
2021-11-17 15:10:00,76.52,76.54,76.44,76.46,25186.0,76.52,76.54,76.44,76.46,25186.0
2021-11-17 15:15:00,76.47,76.52,76.43,76.5,35864.0,76.47,76.52,76.43,76.5,35864.0
2021-11-17 15:20:00,76.5,76.51,76.28,76.4,29052.0,76.5,76.51,76.28,76.4,29052.0
2021-11-17 15:25:00,76.4,76.41,76.34,76.36,35461.0,76.4,76.41,76.34,76.36,35461.0
2021-11-17 15:30:00,76.35,76.41,76.27,76.36,37196.0,76.35,76.41,76.27,76.36,37196.0
2021-11-17 15:35:00,76.36,76.53,76.36,76.5,35390.0,76.36,76.53,76.36,76.5,35390.0
2021-11-17 15:40:00,76.5,76.51,76.44,76.47,65414.0,76.5,76.51,76.44,76.47,65414.0
2021-11-17 15:45:00,76.47,76.52,76.46,76.5,61804.0,76.47,76.52,76.46,76.5,61804.0
2021-11-17 15:50:00,76.5,76.51,76.45,76.48,71801.0,76.5,76.51,76.45,76.48,71801.0
2021-11-17 15:55:00,76.49,76.54,76.18,76.22,705979.0,76.49,76.54,76.18,76.22,705979.0
2021-11-18 09:30:00,76.4,77.28,76.21,77.07,112561.0,76.4,77.28,76.21,77.07,112561.0
2021-11-18 09:35:00,77.07,77.24,76.84,77.2,32040.0,77.07,77.24,76.84,77.2,32040.0
2021-11-18 09:40:00,77.15,77.19,76.75,76.89,20289.0,77.15,77.19,76.75,76.89,20289.0
2021-11-18 09:45:00,76.87,77.22,76.84,77.07,51174.0,76.87,77.22,76.84,77.07,51174.0
2021-11-18 09:50:00,77.04,77.25,76.96,77.12,11612.0,77.04,77.25,76.96,77.12,11612.0
2021-11-18 09:55:00,77.11,77.32,77.0,77.31,20408.0,77.11,77.32,77.0,77.31,20408.0
2021-11-18 10:00:00,77.3,77.64,77.21,77.61,35496.0,77.3,77.64,77.21,77.61,35496.0
2021-11-18 10:05:00,77.62,77.65,77.48,77.5,25309.0,77.62,77.65,77.48,77.5,25309.0
2021-11-18 10:10:00,77.49,77.53,77.43,77.5,78016.0,77.49,77.53,77.43,77.5,78016.0
2021-11-18 10:15:00,77.5,77.51,77.35,77.49,201723.0,77.5,77.51,77.35,77.49,201723.0
2021-11-18 10:20:00,77.48,77.5,77.22,77.45,71670.0,77.48,77.5,77.22,77.45,71670.0
2021-11-18 10:25:00,77.45,77.5,77.4,77.44,27051.0,77.45,77.5,77.4,77.44,27051.0
2021-11-18 10:30:00,77.42,77.45,77.16,77.4,104487.0,77.42,77.45,77.16,77.4,104487.0
2021-11-18 10:35:00,77.38,77.5,77.37,77.42,68499.0,77.38,77.5,77.37,77.42,68499.0
2021-11-18 10:40:00,77.43,77.49,77.38,77.42,25099.0,77.43,77.49,77.38,77.42,25099.0
2021-11-18 10:45:00,77.42,77.51,77.31,77.38,200925.0,77.42,77.51,77.31,77.38,200925.0
2021-11-18 10:50:00,77.4,77.51,77.28,77.41,187594.0,77.4,77.51,77.28,77.41,187594.0
2021-11-18 10:55:00,77.43,77.51,77.31,77.31,59909.0,77.43,77.51,77.31,77.31,59909.0
2021-11-18 11:00:00,77.31,77.42,77.2,77.25,100748.0,77.31,77.42,77.2,77.25,100748.0
2021-11-18 11:05:00,77.23,77.37,77.16,77.31,118241.0,77.23,77.37,77.16,77.31,118241.0
2021-11-18 11:10:00,77.33,77.43,77.22,77.42,156252.0,77.33,77.43,77.22,77.42,156252.0
2021-11-18 11:15:00,77.42,77.43,77.33,77.38,75551.0,77.42,77.43,77.33,77.38,75551.0
2021-11-18 11:20:00,77.4,77.4,77.23,77.33,55579.0,77.4,77.4,77.23,77.33,55579.0
2021-11-18 11:25:00,77.33,77.52,77.29,77.47,67665.0,77.33,77.52,77.29,77.47,67665.0
2021-11-18 11:30:00,77.47,77.48,77.41,77.45,33152.0,77.47,77.48,77.41,77.45,33152.0
2021-11-18 11:35:00,77.45,77.45,77.25,77.36,101225.0,77.45,77.45,77.25,77.36,101225.0
2021-11-18 11:40:00,77.34,77.36,77.17,77.26,56738.0,77.34,77.36,77.17,77.26,56738.0
2021-11-18 11:45:00,77.26,77.28,77.2,77.27,50355.0,77.26,77.28,77.2,77.27,50355.0
2021-11-18 11:50:00,77.27,77.44,77.26,77.35,32418.0,77.27,77.44,77.26,77.35,32418.0
2021-11-18 11:55:00,77.35,77.4,77.32,77.35,27551.0,77.35,77.4,77.32,77.35,27551.0
2021-11-18 12:00:00,77.35,77.43,77.28,77.41,32468.0,77.35,77.43,77.28,77.41,32468.0
2021-11-18 12:05:00,77.4,77.45,77.33,77.36,35860.0,77.4,77.45,77.33,77.36,35860.0
2021-11-18 12:10:00,77.37,77.39,77.29,77.36,33579.0,77.37,77.39,77.29,77.36,33579.0
2021-11-18 12:15:00,77.36,77.42,77.32,77.34,42972.0,77.36,77.42,77.32,77.34,42972.0
2021-11-18 12:20:00,77.34,77.4,77.29,77.32,37387.0,77.34,77.4,77.29,77.32,37387.0
2021-11-18 12:25:00,77.31,77.47,77.3,77.43,40996.0,77.31,77.47,77.3,77.43,40996.0
2021-11-18 12:30:00,77.42,77.42,77.33,77.38,29715.0,77.42,77.42,77.33,77.38,29715.0
2021-11-18 12:35:00,77.38,77.39,77.17,77.27,418702.0,77.38,77.39,77.17,77.27,418702.0
2021-11-18 12:40:00,77.27,77.37,77.22,77.31,78275.0,77.27,77.37,77.22,77.31,78275.0
2021-11-18 12:45:00,77.3,77.3,77.02,77.07,57852.0,77.3,77.3,77.02,77.07,57852.0
2021-11-18 12:50:00,77.06,77.07,76.79,76.84,23118.0,77.06,77.07,76.79,76.84,23118.0
2021-11-18 12:55:00,76.84,76.87,76.72,76.84,67689.0,76.84,76.87,76.72,76.84,67689.0
2021-11-18 13:00:00,76.84,76.84,76.48,76.51,35583.0,76.84,76.84,76.48,76.51,35583.0
2021-11-18 13:05:00,76.48,76.57,76.37,76.39,138998.0,76.48,76.57,76.37,76.39,138998.0
2021-11-18 13:10:00,76.41,76.51,76.33,76.33,19807.0,76.41,76.51,76.33,76.33,19807.0
2021-11-18 13:15:00,76.33,76.33,76.16,76.18,22655.0,76.33,76.33,76.16,76.18,22655.0
2021-11-18 13:20:00,76.16,76.16,75.95,75.95,20484.0,76.16,76.16,75.95,75.95,20484.0
2021-11-18 13:25:00,75.95,75.96,75.82,75.87,31123.0,75.95,75.96,75.82,75.87,31123.0
2021-11-18 13:30:00,75.85,75.86,75.67,75.82,48329.0,75.85,75.86,75.67,75.82,48329.0
2021-11-18 13:35:00,75.8,75.81,75.56,75.61,24063.0,75.8,75.81,75.56,75.61,24063.0
2021-11-18 13:40:00,75.62,75.66,75.56,75.61,18097.0,75.62,75.66,75.56,75.61,18097.0
2021-11-18 13:45:00,75.61,75.86,75.58,75.86,66139.0,75.61,75.86,75.58,75.86,66139.0
2021-11-18 13:50:00,75.84,75.85,75.45,75.47,29894.0,75.84,75.85,75.45,75.47,29894.0
2021-11-18 13:55:00,75.46,75.66,75.44,75.59,28899.0,75.46,75.66,75.44,75.59,28899.0
2021-11-18 14:00:00,75.59,75.71,75.51,75.51,36153.0,75.59,75.71,75.51,75.51,36153.0
2021-11-18 14:05:00,75.51,75.54,75.21,75.35,114605.0,75.51,75.54,75.21,75.35,114605.0
2021-11-18 14:10:00,75.34,75.47,75.3,75.41,27108.0,75.34,75.47,75.3,75.41,27108.0
2021-11-18 14:15:00,75.43,75.56,75.43,75.51,31932.0,75.43,75.56,75.43,75.51,31932.0
2021-11-18 14:20:00,75.51,75.75,75.43,75.75,42048.0,75.51,75.75,75.43,75.75,42048.0
2021-11-18 14:25:00,75.73,75.74,75.55,75.59,29444.0,75.73,75.74,75.55,75.59,29444.0
2021-11-18 14:30:00,75.59,75.6,75.48,75.52,34077.0,75.59,75.6,75.48,75.52,34077.0
2021-11-18 14:35:00,75.5,75.53,75.44,75.53,32564.0,75.5,75.53,75.44,75.53,32564.0
2021-11-18 14:40:00,75.53,75.62,75.5,75.58,15737.0,75.53,75.62,75.5,75.58,15737.0
2021-11-18 14:45:00,75.59,75.76,75.57,75.67,24693.0,75.59,75.76,75.57,75.67,24693.0
2021-11-18 14:50:00,75.67,75.73,75.64,75.73,24743.0,75.67,75.73,75.64,75.73,24743.0
2021-11-18 14:55:00,75.73,75.89,75.72,75.81,70881.0,75.73,75.89,75.72,75.81,70881.0
2021-11-18 15:00:00,75.8,75.83,75.72,75.75,47842.0,75.8,75.83,75.72,75.75,47842.0
2021-11-18 15:05:00,75.74,75.76,75.5,75.52,58324.0,75.74,75.76,75.5,75.52,58324.0
2021-11-18 15:10:00,75.52,75.69,75.51,75.57,63862.0,75.52,75.69,75.51,75.57,63862.0
2021-11-18 15:15:00,75.57,75.6,75.55,75.59,27844.0,75.57,75.6,75.55,75.59,27844.0
2021-11-18 15:20:00,75.59,75.64,75.56,75.61,50352.0,75.59,75.64,75.56,75.61,50352.0
2021-11-18 15:25:00,75.62,75.62,75.57,75.58,53554.0,75.62,75.62,75.57,75.58,53554.0
2021-11-18 15:30:00,75.58,75.7,75.41,75.41,110319.0,75.58,75.7,75.41,75.41,110319.0
2021-11-18 15:35:00,75.4,75.51,75.34,75.47,97367.0,75.4,75.51,75.34,75.47,97367.0
2021-11-18 15:40:00,75.47,75.53,75.34,75.34,70346.0,75.47,75.53,75.34,75.34,70346.0
2021-11-18 15:45:00,75.34,75.34,75.18,75.23,93959.0,75.34,75.34,75.18,75.23,93959.0
2021-11-18 15:50:00,75.23,75.36,75.07,75.32,126756.0,75.23,75.36,75.07,75.32,126756.0
2021-11-18 15:55:00,75.34,75.4,75.2,75.35,325090.0,75.34,75.4,75.2,75.35,325090.0
2021-11-19 09:30:00,75.31,75.31,74.34,74.92,133795.0,75.31,75.31,74.34,74.92,133795.0
2021-11-19 09:35:00,75.01,75.1,74.56,74.65,6798.0,75.01,75.1,74.56,74.65,6798.0
2021-11-19 09:40:00,74.78,74.78,74.43,74.62,11606.0,74.78,74.78,74.43,74.62,11606.0
2021-11-19 09:45:00,74.72,74.72,74.2,74.29,22478.0,74.72,74.72,74.2,74.29,22478.0
2021-11-19 09:50:00,74.36,74.52,74.0,74.09,23066.0,74.36,74.52,74.0,74.09,23066.0
2021-11-19 09:55:00,74.08,74.18,73.92,74.14,14077.0,74.08,74.18,73.92,74.14,14077.0
2021-11-19 10:00:00,74.18,74.63,74.16,74.34,16556.0,74.18,74.63,74.16,74.34,16556.0
2021-11-19 10:05:00,74.32,74.39,74.06,74.12,16130.0,74.32,74.39,74.06,74.12,16130.0
2021-11-19 10:10:00,74.18,74.25,74.09,74.15,22760.0,74.18,74.25,74.09,74.15,22760.0
2021-11-19 10:15:00,74.13,74.13,73.91,74.08,8809.0,74.13,74.13,73.91,74.08,8809.0
2021-11-19 10:20:00,74.13,74.16,74.02,74.05,7930.0,74.13,74.16,74.02,74.05,7930.0
2021-11-19 10:25:00,74.12,74.13,73.92,74.08,13976.0,74.12,74.13,73.92,74.08,13976.0
2021-11-19 10:30:00,74.0,74.09,73.89,73.89,14162.0,74.0,74.09,73.89,73.89,14162.0
2021-11-19 10:35:00,73.91,74.14,73.9,74.0,11842.0,73.91,74.14,73.9,74.0,11842.0
2021-11-19 10:40:00,73.98,74.04,73.9,73.98,10350.0,73.98,74.04,73.9,73.98,10350.0
2021-11-19 10:45:00,74.02,74.05,73.91,73.91,8277.0,74.02,74.05,73.91,73.91,8277.0
2021-11-19 10:50:00,73.9,73.9,73.76,73.78,10211.0,73.9,73.9,73.76,73.78,10211.0
2021-11-19 10:55:00,73.83,74.04,73.81,73.94,11834.0,73.83,74.04,73.81,73.94,11834.0
2021-11-19 11:00:00,73.99,74.06,73.9,74.06,10459.0,73.99,74.06,73.9,74.06,10459.0
2021-11-19 11:05:00,74.05,74.08,73.93,74.03,26954.0,74.05,74.08,73.93,74.03,26954.0
2021-11-19 11:10:00,74.05,74.23,74.0,74.23,20043.0,74.05,74.23,74.0,74.23,20043.0
2021-11-19 11:15:00,74.22,74.38,74.19,74.33,37816.0,74.22,74.38,74.19,74.33,37816.0
2021-11-19 11:20:00,74.34,74.35,74.28,74.33,11429.0,74.34,74.35,74.28,74.33,11429.0
2021-11-19 11:25:00,74.33,74.33,74.26,74.3,6302.0,74.33,74.33,74.26,74.3,6302.0
2021-11-19 11:30:00,74.31,74.35,74.14,74.18,22897.0,74.31,74.35,74.14,74.18,22897.0
2021-11-19 11:35:00,74.18,74.21,74.06,74.16,43496.0,74.18,74.21,74.06,74.16,43496.0
2021-11-19 11:40:00,74.14,74.21,74.06,74.19,18174.0,74.14,74.21,74.06,74.19,18174.0
2021-11-19 11:45:00,74.18,74.22,74.06,74.13,21664.0,74.18,74.22,74.06,74.13,21664.0
2021-11-19 11:50:00,74.12,74.21,73.68,73.72,33296.0,74.12,74.21,73.68,73.72,33296.0
2021-11-19 11:55:00,73.71,73.72,73.52,73.52,7240.0,73.71,73.72,73.52,73.52,7240.0
2021-11-19 12:00:00,73.52,73.58,73.46,73.51,19992.0,73.52,73.58,73.46,73.51,19992.0
2021-11-19 12:05:00,73.52,73.55,73.39,73.42,4882.0,73.52,73.55,73.39,73.42,4882.0
2021-11-19 12:10:00,73.42,73.44,73.34,73.4,15995.0,73.42,73.44,73.34,73.4,15995.0
2021-11-19 12:15:00,73.4,73.66,73.4,73.59,29649.0,73.4,73.66,73.4,73.59,29649.0
2021-11-19 12:20:00,73.6,73.72,73.57,73.72,23462.0,73.6,73.72,73.57,73.72,23462.0
2021-11-19 12:25:00,73.75,73.94,73.7,73.94,10247.0,73.75,73.94,73.7,73.94,10247.0
2021-11-19 12:30:00,73.94,74.25,73.92,74.25,19080.0,73.94,74.25,73.92,74.25,19080.0
2021-11-19 12:35:00,74.24,74.27,74.18,74.22,26897.0,74.24,74.27,74.18,74.22,26897.0
2021-11-19 12:40:00,74.24,74.26,74.21,74.23,27194.0,74.24,74.26,74.21,74.23,27194.0
2021-11-19 12:45:00,74.25,74.25,74.08,74.16,127693.0,74.25,74.25,74.08,74.16,127693.0
2021-11-19 12:50:00,74.16,74.25,74.16,74.25,20753.0,74.16,74.25,74.16,74.25,20753.0
2021-11-19 12:55:00,74.22,74.25,74.15,74.22,11670.0,74.22,74.25,74.15,74.22,11670.0
2021-11-19 13:00:00,74.24,74.25,74.16,74.18,8286.0,74.24,74.25,74.16,74.18,8286.0
2021-11-19 13:05:00,74.19,74.19,74.08,74.11,16991.0,74.19,74.19,74.08,74.11,16991.0
2021-11-19 13:10:00,74.11,74.16,74.09,74.12,11377.0,74.11,74.16,74.09,74.12,11377.0
2021-11-19 13:15:00,74.11,74.25,74.07,74.18,11274.0,74.11,74.25,74.07,74.18,11274.0
2021-11-19 13:20:00,74.18,74.18,74.09,74.11,4845.0,74.18,74.18,74.09,74.11,4845.0
2021-11-19 13:25:00,74.1,74.19,74.01,74.03,12775.0,74.1,74.19,74.01,74.03,12775.0
2021-11-19 13:30:00,74.03,74.03,73.9,73.9,16361.0,74.03,74.03,73.9,73.9,16361.0
2021-11-19 13:35:00,73.9,73.95,73.78,73.91,25918.0,73.9,73.95,73.78,73.91,25918.0
2021-11-19 13:40:00,73.91,73.95,73.83,73.95,12940.0,73.91,73.95,73.83,73.95,12940.0
2021-11-19 13:45:00,73.95,74.0,73.93,73.94,9674.0,73.95,74.0,73.93,73.94,9674.0
2021-11-19 13:50:00,73.96,74.1,73.91,74.07,13191.0,73.96,74.1,73.91,74.07,13191.0
2021-11-19 13:55:00,74.08,74.17,74.08,74.17,9912.0,74.08,74.17,74.08,74.17,9912.0
2021-11-19 14:00:00,74.14,74.21,74.12,74.2,5324.0,74.14,74.21,74.12,74.2,5324.0
2021-11-19 14:05:00,74.2,74.22,74.15,74.2,5871.0,74.2,74.22,74.15,74.2,5871.0
2021-11-19 14:10:00,74.18,74.19,74.1,74.18,10056.0,74.18,74.19,74.1,74.18,10056.0
2021-11-19 14:15:00,74.2,74.25,74.13,74.17,22183.0,74.2,74.25,74.13,74.17,22183.0
2021-11-19 14:20:00,74.2,74.2,74.14,74.17,8537.0,74.2,74.2,74.14,74.17,8537.0
2021-11-19 14:25:00,74.17,74.22,74.16,74.17,7180.0,74.17,74.22,74.16,74.17,7180.0
2021-11-19 14:30:00,74.16,74.18,74.05,74.06,10451.0,74.16,74.18,74.05,74.06,10451.0
2021-11-19 14:35:00,74.06,74.06,73.97,73.97,8004.0,74.06,74.06,73.97,73.97,8004.0
2021-11-19 14:40:00,73.95,73.95,73.82,73.82,11233.0,73.95,73.95,73.82,73.82,11233.0
2021-11-19 14:45:00,73.83,73.84,73.75,73.77,13597.0,73.83,73.84,73.75,73.77,13597.0
2021-11-19 14:50:00,73.75,73.75,73.51,73.55,30971.0,73.75,73.75,73.51,73.55,30971.0
2021-11-19 14:55:00,73.56,73.57,73.33,73.38,52545.0,73.56,73.57,73.33,73.38,52545.0
2021-11-19 15:00:00,73.38,73.4,73.22,73.22,39399.0,73.38,73.4,73.22,73.22,39399.0
2021-11-19 15:05:00,73.22,73.28,73.1,73.1,31996.0,73.22,73.28,73.1,73.1,31996.0
2021-11-19 15:10:00,73.09,73.16,72.93,73.03,83827.0,73.09,73.16,72.93,73.03,83827.0
2021-11-19 15:15:00,73.01,73.08,72.76,72.78,49539.0,73.01,73.08,72.76,72.78,49539.0
2021-11-19 15:20:00,72.79,72.94,72.77,72.91,32778.0,72.79,72.94,72.77,72.91,32778.0
2021-11-19 15:25:00,72.91,73.09,72.9,72.95,30585.0,72.91,73.09,72.9,72.95,30585.0
2021-11-19 15:30:00,72.94,73.06,72.87,72.88,41065.0,72.94,73.06,72.87,72.88,41065.0
2021-11-19 15:35:00,72.88,72.98,72.74,72.77,62781.0,72.88,72.98,72.74,72.77,62781.0
2021-11-19 15:40:00,72.78,72.79,72.63,72.7,120120.0,72.78,72.79,72.63,72.7,120120.0
2021-11-19 15:45:00,72.7,72.98,72.65,72.89,70472.0,72.7,72.98,72.65,72.89,70472.0
2021-11-19 15:50:00,72.89,72.98,72.85,72.91,82349.0,72.89,72.98,72.85,72.91,82349.0
2021-11-19 15:55:00,72.9,73.04,72.85,73.01,209135.0,72.9,73.04,72.85,73.01,209135.0
2021-11-22 09:30:00,72.99,73.09,72.73,72.9,43340.0,72.99,73.09,72.73,72.9,43340.0
2021-11-22 09:35:00,72.9,72.9,72.57,72.6,12967.0,72.9,72.9,72.57,72.6,12967.0
2021-11-22 09:40:00,72.62,72.66,72.42,72.59,19944.0,72.62,72.66,72.42,72.59,19944.0
2021-11-22 09:45:00,72.67,72.91,72.42,72.91,27539.0,72.67,72.91,72.42,72.91,27539.0
2021-11-22 09:50:00,72.92,73.0,72.74,72.9,31678.0,72.92,73.0,72.74,72.9,31678.0
2021-11-22 09:55:00,72.9,72.98,72.9,72.92,3642.0,72.9,72.98,72.9,72.92,3642.0
2021-11-22 10:00:00,72.94,73.04,72.88,72.98,10954.0,72.94,73.04,72.88,72.98,10954.0
2021-11-22 10:05:00,72.98,73.25,72.85,73.25,11300.0,72.98,73.25,72.85,73.25,11300.0
2021-11-22 10:10:00,73.25,73.27,73.09,73.15,9637.0,73.25,73.27,73.09,73.15,9637.0
2021-11-22 10:15:00,73.17,73.37,73.16,73.36,11939.0,73.17,73.37,73.16,73.36,11939.0
2021-11-22 10:20:00,73.33,73.41,73.27,73.29,23790.0,73.33,73.41,73.27,73.29,23790.0
2021-11-22 10:25:00,73.35,73.5,73.32,73.48,13959.0,73.35,73.5,73.32,73.48,13959.0
2021-11-22 10:30:00,73.47,73.75,73.41,73.69,74501.0,73.47,73.75,73.41,73.69,74501.0
2021-11-22 10:35:00,73.66,73.69,73.6,73.66,10475.0,73.66,73.69,73.6,73.66,10475.0
2021-11-22 10:40:00,73.66,73.77,73.66,73.76,11227.0,73.66,73.77,73.66,73.76,11227.0
2021-11-22 10:45:00,73.73,73.81,73.69,73.81,16068.0,73.73,73.81,73.69,73.81,16068.0
2021-11-22 10:50:00,73.81,73.97,73.79,73.88,15785.0,73.81,73.97,73.79,73.88,15785.0
2021-11-22 10:55:00,73.88,74.03,73.8,73.82,18706.0,73.88,74.03,73.8,73.82,18706.0
2021-11-22 11:00:00,73.82,73.89,73.79,73.83,9877.0,73.82,73.89,73.79,73.83,9877.0
2021-11-22 11:05:00,73.84,73.87,73.64,73.73,14306.0,73.84,73.87,73.64,73.73,14306.0
2021-11-22 11:10:00,73.75,74.03,73.75,74.03,14216.0,73.75,74.03,73.75,74.03,14216.0
2021-11-22 11:15:00,74.01,74.03,73.84,73.87,6712.0,74.01,74.03,73.84,73.87,6712.0
2021-11-22 11:20:00,73.88,74.08,73.88,74.06,15291.0,73.88,74.08,73.88,74.06,15291.0
2021-11-22 11:25:00,74.08,74.25,74.06,74.18,17235.0,74.08,74.25,74.06,74.18,17235.0
2021-11-22 11:30:00,74.17,74.17,74.11,74.16,7370.0,74.17,74.17,74.11,74.16,7370.0
2021-11-22 11:35:00,74.16,74.22,74.1,74.22,15702.0,74.16,74.22,74.1,74.22,15702.0
2021-11-22 11:40:00,74.22,74.26,74.18,74.25,9300.0,74.22,74.26,74.18,74.25,9300.0
2021-11-22 11:45:00,74.24,74.24,74.03,74.09,10554.0,74.24,74.24,74.03,74.09,10554.0
2021-11-22 11:50:00,74.09,74.24,74.06,74.21,12776.0,74.09,74.24,74.06,74.21,12776.0
2021-11-22 11:55:00,74.21,74.25,74.15,74.17,14175.0,74.21,74.25,74.15,74.17,14175.0
2021-11-22 12:00:00,74.19,74.41,74.16,74.38,9736.0,74.19,74.41,74.16,74.38,9736.0
2021-11-22 12:05:00,74.39,74.43,74.38,74.38,4246.0,74.39,74.43,74.38,74.38,4246.0
2021-11-22 12:10:00,74.39,74.45,74.36,74.44,5432.0,74.39,74.45,74.36,74.44,5432.0
2021-11-22 12:15:00,74.46,74.48,74.28,74.28,6314.0,74.46,74.48,74.28,74.28,6314.0
2021-11-22 12:20:00,74.25,74.26,74.13,74.13,7900.0,74.25,74.26,74.13,74.13,7900.0
2021-11-22 12:25:00,74.13,74.2,74.12,74.2,10711.0,74.13,74.2,74.12,74.2,10711.0
2021-11-22 12:30:00,74.18,74.23,74.16,74.2,24473.0,74.18,74.23,74.16,74.2,24473.0
2021-11-22 12:35:00,74.22,74.35,74.16,74.35,9622.0,74.22,74.35,74.16,74.35,9622.0
2021-11-22 12:40:00,74.35,74.35,74.23,74.25,4048.0,74.35,74.35,74.23,74.25,4048.0
2021-11-22 12:45:00,74.21,74.25,74.12,74.13,6454.0,74.21,74.25,74.12,74.13,6454.0
2021-11-22 12:50:00,74.14,74.19,74.06,74.19,10942.0,74.14,74.19,74.06,74.19,10942.0
2021-11-22 12:55:00,74.17,74.21,74.07,74.07,4294.0,74.17,74.21,74.07,74.07,4294.0
2021-11-22 13:00:00,74.08,74.22,74.07,74.16,9063.0,74.08,74.22,74.07,74.16,9063.0
2021-11-22 13:05:00,74.17,74.21,74.12,74.12,5618.0,74.17,74.21,74.12,74.12,5618.0
2021-11-22 13:10:00,74.12,74.24,74.12,74.24,16568.0,74.12,74.24,74.12,74.24,16568.0
2021-11-22 13:15:00,74.24,74.26,74.17,74.17,6146.0,74.24,74.26,74.17,74.17,6146.0
2021-11-22 13:20:00,74.17,74.17,74.09,74.15,7504.0,74.17,74.17,74.09,74.15,7504.0
2021-11-22 13:25:00,74.14,74.26,74.14,74.2,9024.0,74.14,74.26,74.14,74.2,9024.0
2021-11-22 13:30:00,74.24,74.29,74.23,74.27,6573.0,74.24,74.29,74.23,74.27,6573.0
2021-11-22 13:35:00,74.28,74.28,74.23,74.23,8693.0,74.28,74.28,74.23,74.23,8693.0
2021-11-22 13:40:00,74.23,74.25,74.15,74.17,9443.0,74.23,74.25,74.15,74.17,9443.0
2021-11-22 13:45:00,74.17,74.17,74.03,74.15,11457.0,74.17,74.17,74.03,74.15,11457.0
2021-11-22 13:50:00,74.16,74.23,74.15,74.23,7965.0,74.16,74.23,74.15,74.23,7965.0
2021-11-22 13:55:00,74.22,74.24,74.15,74.21,26994.0,74.22,74.24,74.15,74.21,26994.0
2021-11-22 14:00:00,74.22,74.27,74.22,74.27,2048.0,74.22,74.27,74.22,74.27,2048.0
2021-11-22 14:05:00,74.26,74.27,74.21,74.22,4742.0,74.26,74.27,74.21,74.22,4742.0
2021-11-22 14:10:00,74.23,74.23,74.15,74.17,5762.0,74.23,74.23,74.15,74.17,5762.0
2021-11-22 14:15:00,74.17,74.22,74.1,74.13,9633.0,74.17,74.22,74.1,74.13,9633.0
2021-11-22 14:20:00,74.13,74.13,74.02,74.05,9806.0,74.13,74.13,74.02,74.05,9806.0
2021-11-22 14:25:00,74.01,74.05,74.01,74.04,4026.0,74.01,74.05,74.01,74.04,4026.0
2021-11-22 14:30:00,74.03,74.05,73.92,73.95,12096.0,74.03,74.05,73.92,73.95,12096.0
2021-11-22 14:35:00,73.97,74.01,73.93,73.99,11500.0,73.97,74.01,73.93,73.99,11500.0
2021-11-22 14:40:00,74.0,74.07,74.0,74.03,11679.0,74.0,74.07,74.0,74.03,11679.0
2021-11-22 14:45:00,74.05,74.08,74.02,74.03,6659.0,74.05,74.08,74.02,74.03,6659.0
2021-11-22 14:50:00,74.05,74.14,74.05,74.11,11139.0,74.05,74.14,74.05,74.11,11139.0
2021-11-22 14:55:00,74.12,74.19,74.06,74.13,7036.0,74.12,74.19,74.06,74.13,7036.0
2021-11-22 15:00:00,74.13,74.2,74.11,74.11,11130.0,74.13,74.2,74.11,74.11,11130.0
2021-11-22 15:05:00,74.1,74.15,74.07,74.08,13962.0,74.1,74.15,74.07,74.08,13962.0
2021-11-22 15:10:00,74.08,74.11,74.03,74.06,13320.0,74.08,74.11,74.03,74.06,13320.0
2021-11-22 15:15:00,74.07,74.07,73.96,73.97,10728.0,74.07,74.07,73.96,73.97,10728.0
2021-11-22 15:20:00,73.96,73.96,73.9,73.94,12893.0,73.96,73.96,73.9,73.94,12893.0
2021-11-22 15:25:00,73.95,74.05,73.93,74.05,13097.0,73.95,74.05,73.93,74.05,13097.0
2021-11-22 15:30:00,74.04,74.15,74.02,74.14,15914.0,74.04,74.15,74.02,74.14,15914.0
2021-11-22 15:35:00,74.13,74.25,74.1,74.23,21033.0,74.13,74.25,74.1,74.23,21033.0
2021-11-22 15:40:00,74.24,74.24,74.02,74.03,32196.0,74.24,74.24,74.02,74.03,32196.0
2021-11-22 15:45:00,74.03,74.22,74.03,74.2,34893.0,74.03,74.22,74.03,74.2,34893.0
2021-11-22 15:50:00,74.21,74.23,74.0,74.04,71867.0,74.21,74.23,74.0,74.04,71867.0
2021-11-22 15:55:00,74.04,74.1,73.94,74.07,249986.0,74.04,74.1,73.94,74.07,249986.0
2021-11-23 09:30:00,74.27,74.95,74.25,74.95,49475.0,74.27,74.95,74.25,74.95,49475.0
2021-11-23 09:35:00,74.84,75.03,74.27,74.38,16791.0,74.84,75.03,74.27,74.38,16791.0
2021-11-23 09:40:00,74.38,74.71,74.33,74.65,11162.0,74.38,74.71,74.33,74.65,11162.0
2021-11-23 09:45:00,74.71,74.97,74.6,74.97,14430.0,74.71,74.97,74.6,74.97,14430.0
2021-11-23 09:50:00,74.95,75.12,74.76,75.04,19181.0,74.95,75.12,74.76,75.04,19181.0
2021-11-23 09:55:00,75.04,75.42,75.04,75.31,41536.0,75.04,75.42,75.04,75.31,41536.0
2021-11-23 10:00:00,75.41,75.64,75.27,75.59,29355.0,75.41,75.64,75.27,75.59,29355.0
2021-11-23 10:05:00,75.56,75.56,75.01,75.08,26072.0,75.56,75.56,75.01,75.08,26072.0
2021-11-23 10:10:00,75.09,75.19,75.02,75.12,8512.0,75.09,75.19,75.02,75.12,8512.0
2021-11-23 10:15:00,75.14,75.58,75.13,75.55,12266.0,75.14,75.58,75.13,75.55,12266.0
2021-11-23 10:20:00,75.59,75.6,75.3,75.31,14235.0,75.59,75.6,75.3,75.31,14235.0
2021-11-23 10:25:00,75.34,75.4,75.25,75.31,12831.0,75.34,75.4,75.25,75.31,12831.0
2021-11-23 10:30:00,75.31,75.55,75.31,75.53,9207.0,75.31,75.55,75.31,75.53,9207.0
2021-11-23 10:35:00,75.5,75.51,75.25,75.25,8007.0,75.5,75.51,75.25,75.25,8007.0
2021-11-23 10:40:00,75.19,75.33,75.15,75.16,20156.0,75.19,75.33,75.15,75.16,20156.0
2021-11-23 10:45:00,75.15,75.19,74.95,74.95,26600.0,75.15,75.19,74.95,74.95,26600.0
2021-11-23 10:50:00,74.99,75.1,74.88,75.0,7524.0,74.99,75.1,74.88,75.0,7524.0
2021-11-23 10:55:00,74.98,75.16,74.95,75.16,7906.0,74.98,75.16,74.95,75.16,7906.0
2021-11-23 11:00:00,75.14,75.21,75.08,75.2,6531.0,75.14,75.21,75.08,75.2,6531.0
2021-11-23 11:05:00,75.24,75.33,75.2,75.31,13081.0,75.24,75.33,75.2,75.31,13081.0
2021-11-23 11:10:00,75.32,75.55,75.32,75.47,6031.0,75.32,75.55,75.32,75.47,6031.0
2021-11-23 11:15:00,75.43,75.6,75.4,75.59,15150.0,75.43,75.6,75.4,75.59,15150.0
2021-11-23 11:20:00,75.55,75.64,75.53,75.58,6760.0,75.55,75.64,75.53,75.58,6760.0
2021-11-23 11:25:00,75.56,75.74,75.56,75.68,9035.0,75.56,75.74,75.56,75.68,9035.0
2021-11-23 11:30:00,75.67,75.87,75.62,75.84,23914.0,75.67,75.87,75.62,75.84,23914.0
2021-11-23 11:35:00,75.85,76.0,75.82,75.88,26221.0,75.85,76.0,75.82,75.88,26221.0
2021-11-23 11:40:00,75.88,75.89,75.69,75.75,14251.0,75.88,75.89,75.69,75.75,14251.0
2021-11-23 11:45:00,75.76,75.92,75.73,75.91,8547.0,75.76,75.92,75.73,75.91,8547.0
2021-11-23 11:50:00,75.91,75.98,75.85,75.9,11490.0,75.91,75.98,75.85,75.9,11490.0
2021-11-23 11:55:00,75.95,76.05,75.91,76.01,37714.0,75.95,76.05,75.91,76.01,37714.0
2021-11-23 12:00:00,75.97,76.11,75.8,75.81,38824.0,75.97,76.11,75.8,75.81,38824.0
2021-11-23 12:05:00,75.81,75.82,75.64,75.65,11971.0,75.81,75.82,75.64,75.65,11971.0
2021-11-23 12:10:00,75.65,75.65,75.48,75.49,22756.0,75.65,75.65,75.48,75.49,22756.0
2021-11-23 12:15:00,75.51,75.53,75.38,75.46,27872.0,75.51,75.53,75.38,75.46,27872.0
2021-11-23 12:20:00,75.47,75.65,75.47,75.65,11747.0,75.47,75.65,75.47,75.65,11747.0
2021-11-23 12:25:00,75.69,75.85,75.66,75.78,19617.0,75.69,75.85,75.66,75.78,19617.0
2021-11-23 12:30:00,75.79,75.99,75.78,75.92,21242.0,75.79,75.99,75.78,75.92,21242.0
2021-11-23 12:35:00,75.9,76.2,75.9,76.2,11243.0,75.9,76.2,75.9,76.2,11243.0
2021-11-23 12:40:00,76.14,76.15,75.9,75.92,14626.0,76.14,76.15,75.9,75.92,14626.0
2021-11-23 12:45:00,75.95,76.09,75.92,75.92,27866.0,75.95,76.09,75.92,75.92,27866.0
2021-11-23 12:50:00,75.91,76.01,75.89,75.94,19890.0,75.91,76.01,75.89,75.94,19890.0
2021-11-23 12:55:00,75.96,76.02,75.95,76.01,9668.0,75.96,76.02,75.95,76.01,9668.0
2021-11-23 13:00:00,76.02,76.05,75.95,75.95,12799.0,76.02,76.05,75.95,75.95,12799.0
2021-11-23 13:05:00,75.95,76.06,75.95,75.99,7619.0,75.95,76.06,75.95,75.99,7619.0
2021-11-23 13:10:00,75.98,76.01,75.95,75.98,10579.0,75.98,76.01,75.95,75.98,10579.0
2021-11-23 13:15:00,76.0,76.02,75.9,76.02,15670.0,76.0,76.02,75.9,76.02,15670.0
2021-11-23 13:20:00,76.0,76.01,75.91,75.96,28150.0,76.0,76.01,75.91,75.96,28150.0
2021-11-23 13:25:00,75.96,75.98,75.82,75.94,13204.0,75.96,75.98,75.82,75.94,13204.0
2021-11-23 13:30:00,75.93,76.0,75.91,75.97,6039.0,75.93,76.0,75.91,75.97,6039.0
2021-11-23 13:35:00,75.95,76.03,75.92,76.02,8184.0,75.95,76.03,75.92,76.02,8184.0
2021-11-23 13:40:00,76.03,76.12,75.91,76.1,13775.0,76.03,76.12,75.91,76.1,13775.0
2021-11-23 13:45:00,76.14,76.18,76.12,76.14,4256.0,76.14,76.18,76.12,76.14,4256.0
2021-11-23 13:50:00,76.09,76.16,76.09,76.16,3293.0,76.09,76.16,76.09,76.16,3293.0
2021-11-23 13:55:00,76.16,76.16,76.02,76.05,4828.0,76.16,76.16,76.02,76.05,4828.0
2021-11-23 14:00:00,76.04,76.04,75.95,76.0,10215.0,76.04,76.04,75.95,76.0,10215.0
2021-11-23 14:05:00,76.0,76.05,75.98,76.05,7287.0,76.0,76.05,75.98,76.05,7287.0
2021-11-23 14:10:00,76.03,76.11,76.03,76.11,7973.0,76.03,76.11,76.03,76.11,7973.0
2021-11-23 14:15:00,76.11,76.18,76.09,76.12,9472.0,76.11,76.18,76.09,76.12,9472.0
2021-11-23 14:20:00,76.12,76.13,76.05,76.06,10164.0,76.12,76.13,76.05,76.06,10164.0
2021-11-23 14:25:00,76.04,76.15,76.02,76.12,32556.0,76.04,76.15,76.02,76.12,32556.0
2021-11-23 14:30:00,76.12,76.13,76.04,76.07,9221.0,76.12,76.13,76.04,76.07,9221.0
2021-11-23 14:35:00,76.07,76.2,76.05,76.16,12287.0,76.07,76.2,76.05,76.16,12287.0
2021-11-23 14:40:00,76.16,76.24,76.15,76.21,12299.0,76.16,76.24,76.15,76.21,12299.0
2021-11-23 14:45:00,76.23,76.26,76.15,76.25,14931.0,76.23,76.26,76.15,76.25,14931.0
2021-11-23 14:50:00,76.21,76.24,76.15,76.23,8629.0,76.21,76.24,76.15,76.23,8629.0
2021-11-23 14:55:00,76.22,76.25,76.15,76.16,10262.0,76.22,76.25,76.15,76.16,10262.0
2021-11-23 15:00:00,76.18,76.18,75.99,76.0,17718.0,76.18,76.18,75.99,76.0,17718.0
2021-11-23 15:05:00,76.0,76.12,76.0,76.12,12658.0,76.0,76.12,76.0,76.12,12658.0
2021-11-23 15:10:00,76.1,76.11,76.03,76.05,13506.0,76.1,76.11,76.03,76.05,13506.0
2021-11-23 15:15:00,76.05,76.06,75.93,75.95,14192.0,76.05,76.06,75.93,75.95,14192.0
2021-11-23 15:20:00,75.93,75.97,75.86,75.97,73440.0,75.93,75.97,75.86,75.97,73440.0
2021-11-23 15:25:00,75.96,76.04,75.9,75.91,14113.0,75.96,76.04,75.9,75.91,14113.0
2021-11-23 15:30:00,75.9,75.95,75.84,75.95,29311.0,75.9,75.95,75.84,75.95,29311.0
2021-11-23 15:35:00,75.96,76.11,75.95,75.99,28305.0,75.96,76.11,75.95,75.99,28305.0
2021-11-23 15:40:00,75.99,76.01,75.91,75.95,28554.0,75.99,76.01,75.91,75.95,28554.0
2021-11-23 15:45:00,75.96,76.01,75.88,75.92,34840.0,75.96,76.01,75.88,75.92,34840.0
2021-11-23 15:50:00,75.93,76.03,75.91,75.96,71783.0,75.93,76.03,75.91,75.96,71783.0
2021-11-23 15:55:00,75.97,76.05,75.96,76.03,187766.0,75.97,76.05,75.96,76.03,187766.0
2021-11-24 09:30:00,75.76,76.15,75.65,76.11,52973.0,75.76,76.15,75.65,76.11,52973.0
2021-11-24 09:35:00,76.01,76.08,75.77,75.92,16232.0,76.01,76.08,75.77,75.92,16232.0
2021-11-24 09:40:00,75.88,75.94,75.79,75.82,5134.0,75.88,75.94,75.79,75.82,5134.0
2021-11-24 09:45:00,75.78,76.08,75.72,75.9,15129.0,75.78,76.08,75.72,75.9,15129.0
2021-11-24 09:50:00,75.89,75.89,75.66,75.7,5296.0,75.89,75.89,75.66,75.7,5296.0
2021-11-24 09:55:00,75.69,76.0,75.62,75.98,14866.0,75.69,76.0,75.62,75.98,14866.0
2021-11-24 10:00:00,75.95,76.05,75.79,75.96,13867.0,75.95,76.05,75.79,75.96,13867.0
2021-11-24 10:05:00,75.94,76.0,75.85,75.87,6038.0,75.94,76.0,75.85,75.87,6038.0
2021-11-24 10:10:00,75.86,75.94,75.75,75.75,50013.0,75.86,75.94,75.75,75.75,50013.0
2021-11-24 10:15:00,75.75,75.82,75.63,75.82,10194.0,75.75,75.82,75.63,75.82,10194.0
2021-11-24 10:20:00,75.78,75.94,75.69,75.75,30428.0,75.78,75.94,75.69,75.75,30428.0
2021-11-24 10:25:00,75.77,75.85,75.74,75.8,5576.0,75.77,75.85,75.74,75.8,5576.0
2021-11-24 10:30:00,75.81,75.82,75.72,75.79,10033.0,75.81,75.82,75.72,75.79,10033.0
2021-11-24 10:35:00,75.78,75.9,75.7,75.87,9996.0,75.78,75.9,75.7,75.87,9996.0
2021-11-24 10:40:00,75.87,75.89,75.82,75.84,10832.0,75.87,75.89,75.82,75.84,10832.0
2021-11-24 10:45:00,75.87,75.87,75.71,75.75,8376.0,75.87,75.87,75.71,75.75,8376.0
2021-11-24 10:50:00,75.76,75.83,75.75,75.76,6145.0,75.76,75.83,75.75,75.76,6145.0
2021-11-24 10:55:00,75.78,75.88,75.78,75.88,5300.0,75.78,75.88,75.78,75.88,5300.0
2021-11-24 11:00:00,75.87,75.92,75.85,75.9,19106.0,75.87,75.92,75.85,75.9,19106.0
2021-11-24 11:05:00,75.89,75.93,75.82,75.83,15536.0,75.89,75.93,75.82,75.83,15536.0
2021-11-24 11:10:00,75.88,75.92,75.84,75.9,8646.0,75.88,75.92,75.84,75.9,8646.0
2021-11-24 11:15:00,75.88,75.9,75.84,75.88,53300.0,75.88,75.9,75.84,75.88,53300.0
2021-11-24 11:20:00,75.9,75.92,75.76,75.85,9538.0,75.9,75.92,75.76,75.85,9538.0
2021-11-24 11:25:00,75.87,75.9,75.76,75.89,5232.0,75.87,75.9,75.76,75.89,5232.0
2021-11-24 11:30:00,75.92,75.92,75.74,75.74,7513.0,75.92,75.92,75.74,75.74,7513.0
2021-11-24 11:35:00,75.71,75.77,75.68,75.77,3969.0,75.71,75.77,75.68,75.77,3969.0
2021-11-24 11:40:00,75.77,75.77,75.67,75.7,4154.0,75.77,75.77,75.67,75.7,4154.0
2021-11-24 11:45:00,75.72,75.76,75.67,75.74,4931.0,75.72,75.76,75.67,75.74,4931.0
2021-11-24 11:50:00,75.74,75.76,75.58,75.61,5480.0,75.74,75.76,75.58,75.61,5480.0
2021-11-24 11:55:00,75.62,75.74,75.58,75.71,3986.0,75.62,75.74,75.58,75.71,3986.0
2021-11-24 12:00:00,75.69,75.73,75.65,75.69,5062.0,75.69,75.73,75.65,75.69,5062.0
2021-11-24 12:05:00,75.68,75.74,75.62,75.69,7586.0,75.68,75.74,75.62,75.69,7586.0
2021-11-24 12:10:00,75.67,75.75,75.63,75.66,4047.0,75.67,75.75,75.63,75.66,4047.0
2021-11-24 12:15:00,75.66,75.66,75.6,75.63,2422.0,75.66,75.66,75.6,75.63,2422.0
2021-11-24 12:20:00,75.62,75.74,75.62,75.72,4180.0,75.62,75.74,75.62,75.72,4180.0
2021-11-24 12:25:00,75.72,75.72,75.61,75.61,5513.0,75.72,75.72,75.61,75.61,5513.0
2021-11-24 12:30:00,75.63,75.69,75.6,75.68,11348.0,75.63,75.69,75.6,75.68,11348.0
2021-11-24 12:35:00,75.67,75.73,75.63,75.63,2603.0,75.67,75.73,75.63,75.63,2603.0
2021-11-24 12:40:00,75.63,75.73,75.61,75.73,5111.0,75.63,75.73,75.61,75.73,5111.0
2021-11-24 12:45:00,75.69,75.77,75.69,75.75,17112.0,75.69,75.77,75.69,75.75,17112.0
2021-11-24 12:50:00,75.71,75.84,75.71,75.73,6005.0,75.71,75.84,75.71,75.73,6005.0
2021-11-24 12:55:00,75.71,75.76,75.67,75.73,3810.0,75.71,75.76,75.67,75.73,3810.0
2021-11-24 13:00:00,75.73,75.78,75.71,75.75,5014.0,75.73,75.78,75.71,75.75,5014.0
2021-11-24 13:05:00,75.76,75.76,75.67,75.72,7956.0,75.76,75.76,75.67,75.72,7956.0
2021-11-24 13:10:00,75.71,75.81,75.69,75.78,8423.0,75.71,75.81,75.69,75.78,8423.0
2021-11-24 13:15:00,75.74,75.77,75.72,75.72,4238.0,75.74,75.77,75.72,75.72,4238.0
2021-11-24 13:20:00,75.7,75.71,75.62,75.62,12342.0,75.7,75.71,75.62,75.62,12342.0
2021-11-24 13:25:00,75.62,75.63,75.59,75.61,4824.0,75.62,75.63,75.59,75.61,4824.0
2021-11-24 13:30:00,75.64,75.71,75.63,75.69,4327.0,75.64,75.71,75.63,75.69,4327.0
2021-11-24 13:35:00,75.69,75.74,75.66,75.7,6753.0,75.69,75.74,75.66,75.7,6753.0
2021-11-24 13:40:00,75.71,75.75,75.68,75.75,6534.0,75.71,75.75,75.68,75.75,6534.0
2021-11-24 13:45:00,75.73,75.76,75.71,75.75,5559.0,75.73,75.76,75.71,75.75,5559.0
2021-11-24 13:50:00,75.75,75.76,75.71,75.75,2953.0,75.75,75.76,75.71,75.75,2953.0
2021-11-24 13:55:00,75.77,75.8,75.73,75.73,6232.0,75.77,75.8,75.73,75.73,6232.0
2021-11-24 14:00:00,75.71,75.75,75.71,75.71,8457.0,75.71,75.75,75.71,75.71,8457.0
2021-11-24 14:05:00,75.72,75.73,75.6,75.62,5471.0,75.72,75.73,75.6,75.62,5471.0
2021-11-24 14:10:00,75.59,75.59,75.46,75.51,5191.0,75.59,75.59,75.46,75.51,5191.0
2021-11-24 14:15:00,75.51,75.57,75.5,75.55,3787.0,75.51,75.57,75.5,75.55,3787.0
2021-11-24 14:20:00,75.55,75.58,75.54,75.56,4846.0,75.55,75.58,75.54,75.56,4846.0
2021-11-24 14:25:00,75.55,75.55,75.48,75.49,4083.0,75.55,75.55,75.48,75.49,4083.0
2021-11-24 14:30:00,75.5,75.52,75.44,75.52,8289.0,75.5,75.52,75.44,75.52,8289.0
2021-11-24 14:35:00,75.52,75.54,75.5,75.54,4094.0,75.52,75.54,75.5,75.54,4094.0
2021-11-24 14:40:00,75.54,75.55,75.5,75.55,5202.0,75.54,75.55,75.5,75.55,5202.0
2021-11-24 14:45:00,75.57,75.64,75.57,75.62,3583.0,75.57,75.64,75.57,75.62,3583.0
2021-11-24 14:50:00,75.64,75.68,75.57,75.58,7890.0,75.64,75.68,75.57,75.58,7890.0
2021-11-24 14:55:00,75.56,75.59,75.54,75.58,3791.0,75.56,75.59,75.54,75.58,3791.0
2021-11-24 15:00:00,75.58,75.66,75.58,75.59,7240.0,75.58,75.66,75.58,75.59,7240.0
2021-11-24 15:05:00,75.6,75.68,75.59,75.65,9411.0,75.6,75.68,75.59,75.65,9411.0
2021-11-24 15:10:00,75.64,75.65,75.56,75.59,7645.0,75.64,75.65,75.56,75.59,7645.0
2021-11-24 15:15:00,75.6,75.69,75.6,75.69,7039.0,75.6,75.69,75.6,75.69,7039.0
2021-11-24 15:20:00,75.73,75.73,75.66,75.73,7874.0,75.73,75.73,75.66,75.73,7874.0
2021-11-24 15:25:00,75.72,75.74,75.62,75.64,6877.0,75.72,75.74,75.62,75.64,6877.0
2021-11-24 15:30:00,75.65,75.65,75.49,75.49,15246.0,75.65,75.65,75.49,75.49,15246.0
2021-11-24 15:35:00,75.5,75.61,75.47,75.61,11294.0,75.5,75.61,75.47,75.61,11294.0
2021-11-24 15:40:00,75.61,75.68,75.58,75.67,13966.0,75.61,75.68,75.58,75.67,13966.0
2021-11-24 15:45:00,75.67,75.67,75.46,75.47,38306.0,75.67,75.67,75.46,75.47,38306.0
2021-11-24 15:50:00,75.48,75.61,75.43,75.6,54808.0,75.48,75.61,75.43,75.6,54808.0
2021-11-24 15:55:00,75.59,75.67,75.5,75.61,232334.0,75.59,75.67,75.5,75.61,232334.0
2021-11-26 09:30:00,74.56,74.86,74.5,74.6,31828.0,74.56,74.86,74.5,74.6,31828.0
2021-11-26 09:35:00,74.58,74.63,74.06,74.07,20882.0,74.58,74.63,74.06,74.07,20882.0
2021-11-26 09:40:00,74.13,74.78,74.01,74.44,22797.0,74.13,74.78,74.01,74.44,22797.0
2021-11-26 09:45:00,74.43,74.72,74.18,74.39,14472.0,74.43,74.72,74.18,74.39,14472.0
2021-11-26 09:50:00,74.33,74.44,74.02,74.26,18625.0,74.33,74.44,74.02,74.26,18625.0
2021-11-26 09:55:00,74.27,74.32,74.04,74.1,13288.0,74.27,74.32,74.04,74.1,13288.0
2021-11-26 10:00:00,74.09,74.3,74.01,74.03,15291.0,74.09,74.3,74.01,74.03,15291.0
2021-11-26 10:05:00,74.12,74.19,73.77,73.89,21156.0,74.12,74.19,73.77,73.89,21156.0
2021-11-26 10:10:00,73.9,73.93,73.75,73.77,18487.0,73.9,73.93,73.75,73.77,18487.0
2021-11-26 10:15:00,73.76,73.95,73.66,73.88,12428.0,73.76,73.95,73.66,73.88,12428.0
2021-11-26 10:20:00,73.86,73.96,73.75,73.86,21131.0,73.86,73.96,73.75,73.86,21131.0
2021-11-26 10:25:00,73.84,73.84,73.46,73.47,33203.0,73.84,73.84,73.46,73.47,33203.0
2021-11-26 10:30:00,73.47,73.47,73.17,73.3,23231.0,73.47,73.47,73.17,73.3,23231.0
2021-11-26 10:35:00,73.27,73.52,73.24,73.43,17983.0,73.27,73.52,73.24,73.43,17983.0
2021-11-26 10:40:00,73.43,73.55,73.27,73.33,22233.0,73.43,73.55,73.27,73.33,22233.0
2021-11-26 10:45:00,73.29,73.3,73.1,73.1,15629.0,73.29,73.3,73.1,73.1,15629.0
2021-11-26 10:50:00,73.13,73.24,73.0,73.06,17609.0,73.13,73.24,73.0,73.06,17609.0
2021-11-26 10:55:00,73.04,73.09,72.96,73.06,18642.0,73.04,73.09,72.96,73.06,18642.0
2021-11-26 11:00:00,73.0,73.03,72.84,72.91,14561.0,73.0,73.03,72.84,72.91,14561.0
2021-11-26 11:05:00,72.92,73.42,72.92,73.39,15290.0,72.92,73.42,72.92,73.39,15290.0
2021-11-26 11:10:00,73.39,73.5,73.28,73.37,8702.0,73.39,73.5,73.28,73.37,8702.0
2021-11-26 11:15:00,73.34,73.45,73.14,73.14,27327.0,73.34,73.45,73.14,73.14,27327.0
2021-11-26 11:20:00,73.14,73.34,73.13,73.33,9868.0,73.14,73.34,73.13,73.33,9868.0
2021-11-26 11:25:00,73.34,73.4,73.24,73.33,10098.0,73.34,73.4,73.24,73.33,10098.0
2021-11-26 11:30:00,73.4,73.42,73.25,73.27,9635.0,73.4,73.42,73.25,73.27,9635.0
2021-11-26 11:35:00,73.28,73.49,73.27,73.42,15864.0,73.28,73.49,73.27,73.42,15864.0
2021-11-26 11:40:00,73.45,73.49,73.34,73.34,10129.0,73.45,73.49,73.34,73.34,10129.0
2021-11-26 11:45:00,73.34,73.39,73.27,73.27,13573.0,73.34,73.39,73.27,73.27,13573.0
2021-11-26 11:50:00,73.27,73.32,73.06,73.06,11945.0,73.27,73.32,73.06,73.06,11945.0
2021-11-26 11:55:00,73.08,73.21,73.01,73.2,10567.0,73.08,73.21,73.01,73.2,10567.0
2021-11-26 12:00:00,73.22,73.35,73.15,73.24,15106.0,73.22,73.35,73.15,73.24,15106.0
2021-11-26 12:05:00,73.22,73.46,73.21,73.44,6629.0,73.22,73.46,73.21,73.44,6629.0
2021-11-26 12:10:00,73.42,73.53,73.39,73.47,10082.0,73.42,73.53,73.39,73.47,10082.0
2021-11-26 12:15:00,73.48,73.48,73.17,73.18,6957.0,73.48,73.48,73.17,73.18,6957.0
2021-11-26 12:20:00,73.19,73.27,73.11,73.25,13733.0,73.19,73.27,73.11,73.25,13733.0
2021-11-26 12:25:00,73.25,73.5,73.22,73.49,14031.0,73.25,73.5,73.22,73.49,14031.0
2021-11-26 12:30:00,73.47,73.61,73.47,73.54,21161.0,73.47,73.61,73.47,73.54,21161.0
2021-11-26 12:35:00,73.56,73.72,73.56,73.72,21615.0,73.56,73.72,73.56,73.72,21615.0
2021-11-26 12:40:00,73.69,73.74,73.53,73.63,35821.0,73.69,73.74,73.53,73.63,35821.0
2021-11-26 12:45:00,73.64,73.66,73.58,73.59,43841.0,73.64,73.66,73.58,73.59,43841.0
2021-11-26 12:50:00,73.58,73.62,73.47,73.48,77790.0,73.58,73.62,73.47,73.48,77790.0
2021-11-26 12:55:00,73.49,73.92,73.49,73.77,143152.0,73.49,73.92,73.49,73.77,143152.0
2021-11-29 09:30:00,73.83,74.08,73.22,73.51,49828.0,73.83,74.08,73.22,73.51,49828.0
2021-11-29 09:35:00,73.6,73.85,73.5,73.5,8014.0,73.6,73.85,73.5,73.5,8014.0
2021-11-29 09:40:00,73.42,73.63,73.38,73.38,4057.0,73.42,73.63,73.38,73.38,4057.0
2021-11-29 09:45:00,73.47,73.58,73.41,73.54,8209.0,73.47,73.58,73.41,73.54,8209.0
2021-11-29 09:50:00,73.5,73.52,73.25,73.27,7384.0,73.5,73.52,73.25,73.27,7384.0
2021-11-29 09:55:00,73.29,73.58,73.29,73.58,6442.0,73.29,73.58,73.29,73.58,6442.0
2021-11-29 10:00:00,73.53,73.68,73.46,73.46,8236.0,73.53,73.68,73.46,73.46,8236.0
2021-11-29 10:05:00,73.45,73.76,73.45,73.76,8757.0,73.45,73.76,73.45,73.76,8757.0
2021-11-29 10:10:00,73.76,73.79,73.63,73.73,6205.0,73.76,73.79,73.63,73.73,6205.0
2021-11-29 10:15:00,73.71,73.83,73.71,73.82,4805.0,73.71,73.83,73.71,73.82,4805.0
2021-11-29 10:20:00,73.82,73.95,73.82,73.92,8595.0,73.82,73.95,73.82,73.92,8595.0
2021-11-29 10:25:00,73.95,74.02,73.81,73.82,15294.0,73.95,74.02,73.81,73.82,15294.0
2021-11-29 10:30:00,73.78,73.85,73.63,73.7,7059.0,73.78,73.85,73.63,73.7,7059.0
2021-11-29 10:35:00,73.69,73.7,73.4,73.52,19303.0,73.69,73.7,73.4,73.52,19303.0
2021-11-29 10:40:00,73.56,73.57,73.4,73.41,8464.0,73.56,73.57,73.4,73.41,8464.0
2021-11-29 10:45:00,73.43,73.58,73.38,73.43,17120.0,73.43,73.58,73.38,73.43,17120.0
2021-11-29 10:50:00,73.42,73.54,73.41,73.51,7794.0,73.42,73.54,73.41,73.51,7794.0
2021-11-29 10:55:00,73.54,73.72,73.54,73.57,19158.0,73.54,73.72,73.54,73.57,19158.0
2021-11-29 11:00:00,73.61,73.64,73.56,73.58,6366.0,73.61,73.64,73.56,73.58,6366.0
2021-11-29 11:05:00,73.58,73.71,73.57,73.71,9499.0,73.58,73.71,73.57,73.71,9499.0
2021-11-29 11:10:00,73.7,73.81,73.7,73.73,10375.0,73.7,73.81,73.7,73.73,10375.0
2021-11-29 11:15:00,73.71,73.85,73.7,73.84,10242.0,73.71,73.85,73.7,73.84,10242.0
2021-11-29 11:20:00,73.9,73.99,73.89,73.91,4556.0,73.9,73.99,73.89,73.91,4556.0
2021-11-29 11:25:00,73.89,74.01,73.86,73.95,10164.0,73.89,74.01,73.86,73.95,10164.0
2021-11-29 11:30:00,73.95,74.01,73.85,73.94,19081.0,73.95,74.01,73.85,73.94,19081.0
2021-11-29 11:35:00,73.95,74.19,73.94,74.11,19565.0,73.95,74.19,73.94,74.11,19565.0
2021-11-29 11:40:00,74.11,74.24,74.08,74.22,5744.0,74.11,74.24,74.08,74.22,5744.0
2021-11-29 11:45:00,74.21,74.21,73.97,73.97,6658.0,74.21,74.21,73.97,73.97,6658.0
2021-11-29 11:50:00,73.99,74.02,73.9,73.96,7745.0,73.99,74.02,73.9,73.96,7745.0
2021-11-29 11:55:00,73.94,73.97,73.92,73.93,4432.0,73.94,73.97,73.92,73.93,4432.0
2021-11-29 12:00:00,73.93,74.02,73.92,73.99,16068.0,73.93,74.02,73.92,73.99,16068.0
2021-11-29 12:05:00,74.01,74.07,73.98,74.01,13778.0,74.01,74.07,73.98,74.01,13778.0
2021-11-29 12:10:00,74.05,74.05,73.98,74.04,6611.0,74.05,74.05,73.98,74.04,6611.0
2021-11-29 12:15:00,74.04,74.09,74.01,74.06,10241.0,74.04,74.09,74.01,74.06,10241.0
2021-11-29 12:20:00,74.07,74.21,74.05,74.2,4387.0,74.07,74.21,74.05,74.2,4387.0
2021-11-29 12:25:00,74.19,74.21,74.11,74.14,10851.0,74.19,74.21,74.11,74.14,10851.0
2021-11-29 12:30:00,74.15,74.16,74.09,74.16,8764.0,74.15,74.16,74.09,74.16,8764.0
2021-11-29 12:35:00,74.18,74.23,74.09,74.15,10092.0,74.18,74.23,74.09,74.15,10092.0
2021-11-29 12:40:00,74.15,74.21,74.15,74.19,8902.0,74.15,74.21,74.15,74.19,8902.0
2021-11-29 12:45:00,74.2,74.26,74.19,74.23,6490.0,74.2,74.26,74.19,74.23,6490.0
2021-11-29 12:50:00,74.23,74.25,74.21,74.24,4652.0,74.23,74.25,74.21,74.24,4652.0
2021-11-29 12:55:00,74.23,74.26,74.21,74.22,23241.0,74.23,74.26,74.21,74.22,23241.0
2021-11-29 13:00:00,74.21,74.25,74.16,74.17,16794.0,74.21,74.25,74.16,74.17,16794.0
2021-11-29 13:05:00,74.18,74.23,74.16,74.18,7343.0,74.18,74.23,74.16,74.18,7343.0
2021-11-29 13:10:00,74.18,74.21,74.14,74.21,10085.0,74.18,74.21,74.14,74.21,10085.0
2021-11-29 13:15:00,74.21,74.25,74.16,74.25,7677.0,74.21,74.25,74.16,74.25,7677.0
2021-11-29 13:20:00,74.23,74.26,74.21,74.21,5312.0,74.23,74.26,74.21,74.21,5312.0
2021-11-29 13:25:00,74.2,74.26,74.19,74.22,18455.0,74.2,74.26,74.19,74.22,18455.0
2021-11-29 13:30:00,74.22,74.24,74.2,74.2,24469.0,74.22,74.24,74.2,74.2,24469.0
2021-11-29 13:35:00,74.2,74.2,74.01,74.02,5955.0,74.2,74.2,74.01,74.02,5955.0
2021-11-29 13:40:00,74.02,74.04,73.98,74.0,4455.0,74.02,74.04,73.98,74.0,4455.0
2021-11-29 13:45:00,74.0,74.09,74.0,74.06,36518.0,74.0,74.09,74.0,74.06,36518.0
2021-11-29 13:50:00,74.05,74.05,73.96,73.96,6080.0,74.05,74.05,73.96,73.96,6080.0
2021-11-29 13:55:00,73.99,74.01,73.97,74.0,5292.0,73.99,74.01,73.97,74.0,5292.0
2021-11-29 14:00:00,74.0,74.1,73.96,74.08,8797.0,74.0,74.1,73.96,74.08,8797.0
2021-11-29 14:05:00,74.09,74.09,73.97,73.97,6884.0,74.09,74.09,73.97,73.97,6884.0
2021-11-29 14:10:00,73.98,74.07,73.96,74.06,8229.0,73.98,74.07,73.96,74.06,8229.0
2021-11-29 14:15:00,74.06,74.09,74.04,74.05,14798.0,74.06,74.09,74.04,74.05,14798.0
2021-11-29 14:20:00,74.02,74.05,73.97,73.98,9987.0,74.02,74.05,73.97,73.98,9987.0
2021-11-29 14:25:00,74.0,74.01,73.92,73.93,3342.0,74.0,74.01,73.92,73.93,3342.0
2021-11-29 14:30:00,73.92,73.93,73.84,73.88,10183.0,73.92,73.93,73.84,73.88,10183.0
2021-11-29 14:35:00,73.88,73.92,73.83,73.87,8890.0,73.88,73.92,73.83,73.87,8890.0
2021-11-29 14:40:00,73.84,73.91,73.83,73.9,4638.0,73.84,73.91,73.83,73.9,4638.0
2021-11-29 14:45:00,73.87,73.91,73.85,73.87,4007.0,73.87,73.91,73.85,73.87,4007.0
2021-11-29 14:50:00,73.9,73.94,73.89,73.94,16204.0,73.9,73.94,73.89,73.94,16204.0
2021-11-29 14:55:00,73.92,74.16,73.92,74.15,275690.0,73.92,74.16,73.92,74.15,275690.0
2021-11-29 15:00:00,74.16,74.17,74.09,74.15,15274.0,74.16,74.17,74.09,74.15,15274.0
2021-11-29 15:05:00,74.14,74.16,74.07,74.15,20636.0,74.14,74.16,74.07,74.15,20636.0
2021-11-29 15:10:00,74.14,74.17,74.13,74.15,25708.0,74.14,74.17,74.13,74.15,25708.0
2021-11-29 15:15:00,74.15,74.2,73.93,73.96,79871.0,74.15,74.2,73.93,73.96,79871.0
2021-11-29 15:20:00,73.94,73.94,73.87,73.91,8888.0,73.94,73.94,73.87,73.91,8888.0
2021-11-29 15:25:00,73.9,74.01,73.9,73.98,4645.0,73.9,74.01,73.9,73.98,4645.0
2021-11-29 15:30:00,73.96,73.97,73.86,73.9,9191.0,73.96,73.97,73.86,73.9,9191.0
2021-11-29 15:35:00,73.91,73.99,73.9,73.93,14723.0,73.91,73.99,73.9,73.93,14723.0
2021-11-29 15:40:00,73.93,73.94,73.81,73.83,18771.0,73.93,73.94,73.81,73.83,18771.0
2021-11-29 15:45:00,73.83,73.89,73.78,73.88,38885.0,73.83,73.89,73.78,73.88,38885.0
2021-11-29 15:50:00,73.88,73.97,73.82,73.9,57916.0,73.88,73.97,73.82,73.9,57916.0
2021-11-29 15:55:00,73.91,74.01,73.74,73.74,178726.0,73.91,74.01,73.74,73.74,178726.0
2021-11-30 09:30:00,73.36,73.41,72.85,72.99,23783.0,73.36,73.41,72.85,72.99,23783.0
2021-11-30 09:35:00,73.16,73.18,72.63,72.89,6977.0,73.16,73.18,72.63,72.89,6977.0
2021-11-30 09:40:00,72.9,72.99,72.74,72.93,10441.0,72.9,72.99,72.74,72.93,10441.0
2021-11-30 09:45:00,72.87,72.89,72.37,72.39,13470.0,72.87,72.89,72.37,72.39,13470.0
2021-11-30 09:50:00,72.38,72.6,72.35,72.54,9117.0,72.38,72.6,72.35,72.54,9117.0
2021-11-30 09:55:00,72.54,72.54,72.27,72.3,12328.0,72.54,72.54,72.27,72.3,12328.0
2021-11-30 10:00:00,72.33,72.83,72.33,72.83,25352.0,72.33,72.83,72.33,72.83,25352.0
2021-11-30 10:05:00,72.83,73.16,72.82,72.99,9293.0,72.83,73.16,72.82,72.99,9293.0
2021-11-30 10:10:00,73.07,73.12,72.99,73.08,7680.0,73.07,73.12,72.99,73.08,7680.0
2021-11-30 10:15:00,73.09,73.24,73.09,73.18,5446.0,73.09,73.24,73.09,73.18,5446.0
2021-11-30 10:20:00,73.12,73.19,72.97,73.07,8670.0,73.12,73.19,72.97,73.07,8670.0
2021-11-30 10:25:00,73.08,73.08,72.94,73.01,7391.0,73.08,73.08,72.94,73.01,7391.0
2021-11-30 10:30:00,73.07,73.36,73.05,73.32,6433.0,73.07,73.36,73.05,73.32,6433.0
2021-11-30 10:35:00,73.33,73.46,73.23,73.31,5731.0,73.33,73.46,73.23,73.31,5731.0
2021-11-30 10:40:00,73.29,73.31,73.14,73.17,8149.0,73.29,73.31,73.14,73.17,8149.0
2021-11-30 10:45:00,73.16,73.23,72.98,72.99,8378.0,73.16,73.23,72.98,72.99,8378.0
2021-11-30 10:50:00,72.94,72.98,72.82,72.88,12829.0,72.94,72.98,72.82,72.88,12829.0
2021-11-30 10:55:00,72.88,72.9,72.66,72.66,8042.0,72.88,72.9,72.66,72.66,8042.0
2021-11-30 11:00:00,72.65,72.69,72.45,72.62,53803.0,72.65,72.69,72.45,72.62,53803.0
2021-11-30 11:05:00,72.68,73.0,72.68,73.0,11238.0,72.68,73.0,72.68,73.0,11238.0
2021-11-30 11:10:00,72.96,73.18,72.92,73.18,10420.0,72.96,73.18,72.92,73.18,10420.0
2021-11-30 11:15:00,73.22,73.5,73.21,73.34,10302.0,73.22,73.5,73.21,73.34,10302.0
2021-11-30 11:20:00,73.28,73.28,73.09,73.12,8720.0,73.28,73.28,73.09,73.12,8720.0
2021-11-30 11:25:00,73.1,73.1,72.94,73.02,17093.0,73.1,73.1,72.94,73.02,17093.0
2021-11-30 11:30:00,72.98,73.05,72.89,72.91,6769.0,72.98,73.05,72.89,72.91,6769.0
2021-11-30 11:35:00,72.93,72.99,72.85,72.92,10826.0,72.93,72.99,72.85,72.92,10826.0
2021-11-30 11:40:00,72.92,72.99,72.91,72.93,7940.0,72.92,72.99,72.91,72.93,7940.0
2021-11-30 11:45:00,72.93,72.96,72.78,72.89,12385.0,72.93,72.96,72.78,72.89,12385.0
2021-11-30 11:50:00,72.85,73.1,72.79,73.03,11538.0,72.85,73.1,72.79,73.03,11538.0
2021-11-30 11:55:00,73.0,73.01,72.79,72.86,10298.0,73.0,73.01,72.79,72.86,10298.0
2021-11-30 12:00:00,72.84,72.85,72.57,72.59,11249.0,72.84,72.85,72.57,72.59,11249.0
2021-11-30 12:05:00,72.62,72.66,72.52,72.53,15154.0,72.62,72.66,72.52,72.53,15154.0
2021-11-30 12:10:00,72.55,72.71,72.53,72.61,10158.0,72.55,72.71,72.53,72.61,10158.0
2021-11-30 12:15:00,72.6,72.74,72.58,72.72,9466.0,72.6,72.74,72.58,72.72,9466.0
2021-11-30 12:20:00,72.72,72.84,72.7,72.77,9130.0,72.72,72.84,72.7,72.77,9130.0
2021-11-30 12:25:00,72.82,72.84,72.78,72.84,5224.0,72.82,72.84,72.78,72.84,5224.0
2021-11-30 12:30:00,72.83,72.92,72.75,72.85,7196.0,72.83,72.92,72.75,72.85,7196.0
2021-11-30 12:35:00,72.84,72.87,72.8,72.87,5484.0,72.84,72.87,72.8,72.87,5484.0
2021-11-30 12:40:00,72.84,72.85,72.73,72.83,9675.0,72.84,72.85,72.73,72.83,9675.0
2021-11-30 12:45:00,72.86,72.87,72.74,72.76,5522.0,72.86,72.87,72.74,72.76,5522.0
2021-11-30 12:50:00,72.77,72.89,72.77,72.89,6510.0,72.77,72.89,72.77,72.89,6510.0
2021-11-30 12:55:00,72.91,72.95,72.79,72.88,8642.0,72.91,72.95,72.79,72.88,8642.0
2021-11-30 13:00:00,72.89,72.89,72.68,72.68,3487.0,72.89,72.89,72.68,72.68,3487.0
2021-11-30 13:05:00,72.67,72.71,72.63,72.65,10304.0,72.67,72.71,72.63,72.65,10304.0
2021-11-30 13:10:00,72.68,72.69,72.57,72.57,6472.0,72.68,72.69,72.57,72.57,6472.0
2021-11-30 13:15:00,72.58,72.72,72.57,72.6,6293.0,72.58,72.72,72.57,72.6,6293.0
2021-11-30 13:20:00,72.58,72.69,72.54,72.65,5323.0,72.58,72.69,72.54,72.65,5323.0
2021-11-30 13:25:00,72.66,72.74,72.6,72.72,12353.0,72.66,72.74,72.6,72.72,12353.0
2021-11-30 13:30:00,72.72,72.8,72.67,72.67,8980.0,72.72,72.8,72.67,72.67,8980.0
2021-11-30 13:35:00,72.69,72.76,72.68,72.7,3542.0,72.69,72.76,72.68,72.7,3542.0
2021-11-30 13:40:00,72.75,72.76,72.58,72.58,6801.0,72.75,72.76,72.58,72.58,6801.0
2021-11-30 13:45:00,72.62,72.66,72.6,72.66,3069.0,72.62,72.66,72.6,72.66,3069.0
2021-11-30 13:50:00,72.69,72.71,72.67,72.7,4794.0,72.69,72.71,72.67,72.7,4794.0
2021-11-30 13:55:00,72.68,72.68,72.58,72.67,7327.0,72.68,72.68,72.58,72.67,7327.0
2021-11-30 14:00:00,72.64,72.65,72.42,72.5,8695.0,72.64,72.65,72.42,72.5,8695.0
2021-11-30 14:05:00,72.48,72.63,72.47,72.6,16287.0,72.48,72.63,72.47,72.6,16287.0
2021-11-30 14:10:00,72.63,72.63,72.53,72.53,9427.0,72.63,72.63,72.53,72.53,9427.0
2021-11-30 14:15:00,72.53,72.57,72.45,72.47,12735.0,72.53,72.57,72.45,72.47,12735.0
2021-11-30 14:20:00,72.47,72.57,72.45,72.56,6263.0,72.47,72.57,72.45,72.56,6263.0
2021-11-30 14:25:00,72.55,72.59,72.5,72.53,13456.0,72.55,72.59,72.5,72.53,13456.0
2021-11-30 14:30:00,72.5,72.61,72.46,72.61,10494.0,72.5,72.61,72.46,72.61,10494.0
2021-11-30 14:35:00,72.57,72.64,72.56,72.58,9404.0,72.57,72.64,72.56,72.58,9404.0
2021-11-30 14:40:00,72.58,72.62,72.44,72.45,19156.0,72.58,72.62,72.44,72.45,19156.0
2021-11-30 14:45:00,72.45,72.48,72.28,72.32,24310.0,72.45,72.48,72.28,72.32,24310.0
2021-11-30 14:50:00,72.33,72.35,72.06,72.06,27036.0,72.33,72.35,72.06,72.06,27036.0
2021-11-30 14:55:00,72.11,72.21,72.07,72.17,19598.0,72.11,72.21,72.07,72.17,19598.0
2021-11-30 15:00:00,72.16,72.18,72.03,72.05,17496.0,72.16,72.18,72.03,72.05,17496.0
2021-11-30 15:05:00,72.04,72.17,72.03,72.1,21413.0,72.04,72.17,72.03,72.1,21413.0
2021-11-30 15:10:00,72.1,72.12,71.92,71.95,32347.0,72.1,72.12,71.92,71.95,32347.0
2021-11-30 15:15:00,71.94,72.01,71.84,71.84,21352.0,71.94,72.01,71.84,71.84,21352.0
2021-11-30 15:20:00,71.86,71.89,71.79,71.79,30019.0,71.86,71.89,71.79,71.79,30019.0
2021-11-30 15:25:00,71.78,71.86,71.69,71.75,63731.0,71.78,71.86,71.69,71.75,63731.0
2021-11-30 15:30:00,71.77,71.88,71.73,71.73,55921.0,71.77,71.88,71.73,71.73,55921.0
2021-11-30 15:35:00,71.73,71.73,71.54,71.63,67702.0,71.73,71.73,71.54,71.63,67702.0
2021-11-30 15:40:00,71.62,71.66,71.55,71.6,83482.0,71.62,71.66,71.55,71.6,83482.0
2021-11-30 15:45:00,71.59,71.62,71.35,71.42,116801.0,71.59,71.62,71.35,71.42,116801.0
2021-11-30 15:50:00,71.41,71.41,71.11,71.15,128668.0,71.41,71.41,71.11,71.15,128668.0
2021-11-30 15:55:00,71.15,71.47,71.01,71.43,336083.0,71.15,71.47,71.01,71.43,336083.0
2021-12-01 09:30:00,72.3,72.78,72.17,72.62,53354.0,72.3,72.78,72.17,72.62,53354.0
2021-12-01 09:35:00,72.59,72.59,72.11,72.41,15463.0,72.59,72.59,72.11,72.41,15463.0
2021-12-01 09:40:00,72.41,72.75,72.31,72.48,36381.0,72.41,72.75,72.31,72.48,36381.0
2021-12-01 09:45:00,72.31,72.63,72.31,72.48,20133.0,72.31,72.63,72.31,72.48,20133.0
2021-12-01 09:50:00,72.51,72.55,72.18,72.19,12709.0,72.51,72.55,72.18,72.19,12709.0
2021-12-01 09:55:00,72.12,72.23,71.99,72.08,15906.0,72.12,72.23,71.99,72.08,15906.0
2021-12-01 10:00:00,72.07,72.43,72.07,72.25,19746.0,72.07,72.43,72.07,72.25,19746.0
2021-12-01 10:05:00,72.23,72.47,72.22,72.45,18801.0,72.23,72.47,72.22,72.45,18801.0
2021-12-01 10:10:00,72.42,72.42,72.29,72.36,15715.0,72.42,72.42,72.29,72.36,15715.0
2021-12-01 10:15:00,72.37,72.46,72.25,72.46,42675.0,72.37,72.46,72.25,72.46,42675.0
2021-12-01 10:20:00,72.46,72.88,72.46,72.84,16819.0,72.46,72.88,72.46,72.84,16819.0
2021-12-01 10:25:00,72.84,72.87,72.71,72.8,25798.0,72.84,72.87,72.71,72.8,25798.0
2021-12-01 10:30:00,72.81,72.83,72.36,72.41,96051.0,72.81,72.83,72.36,72.41,96051.0
2021-12-01 10:35:00,72.41,72.48,72.24,72.27,14321.0,72.41,72.48,72.24,72.27,14321.0
2021-12-01 10:40:00,72.21,72.44,72.16,72.4,26778.0,72.21,72.44,72.16,72.4,26778.0
2021-12-01 10:45:00,72.44,72.7,72.44,72.6,11692.0,72.44,72.7,72.44,72.6,11692.0
2021-12-01 10:50:00,72.6,72.76,72.59,72.76,5613.0,72.6,72.76,72.59,72.76,5613.0
2021-12-01 10:55:00,72.79,72.82,72.62,72.72,23450.0,72.79,72.82,72.62,72.72,23450.0
2021-12-01 11:00:00,72.69,72.87,72.69,72.77,8814.0,72.69,72.87,72.69,72.77,8814.0
2021-12-01 11:05:00,72.78,72.8,72.64,72.7,25799.0,72.78,72.8,72.64,72.7,25799.0
2021-12-01 11:10:00,72.73,72.88,72.73,72.84,8321.0,72.73,72.88,72.73,72.84,8321.0
2021-12-01 11:15:00,72.81,72.9,72.78,72.88,12008.0,72.81,72.9,72.78,72.88,12008.0
2021-12-01 11:20:00,72.88,73.07,72.87,72.91,30817.0,72.88,73.07,72.87,72.91,30817.0
2021-12-01 11:25:00,72.91,73.02,72.89,72.94,11982.0,72.91,73.02,72.89,72.94,11982.0
2021-12-01 11:30:00,72.96,72.96,72.85,72.89,21542.0,72.96,72.96,72.85,72.89,21542.0
2021-12-01 11:35:00,72.88,72.89,72.74,72.81,30677.0,72.88,72.89,72.74,72.81,30677.0
2021-12-01 11:40:00,72.8,72.81,72.66,72.69,14526.0,72.8,72.81,72.66,72.69,14526.0
2021-12-01 11:45:00,72.66,72.67,72.48,72.53,14496.0,72.66,72.67,72.48,72.53,14496.0
2021-12-01 11:50:00,72.46,72.49,72.36,72.42,16712.0,72.46,72.49,72.36,72.42,16712.0
2021-12-01 11:55:00,72.4,72.45,72.31,72.32,14915.0,72.4,72.45,72.31,72.32,14915.0
2021-12-01 12:00:00,72.33,72.38,72.3,72.3,18508.0,72.33,72.38,72.3,72.3,18508.0
2021-12-01 12:05:00,72.31,72.59,72.26,72.59,13561.0,72.31,72.59,72.26,72.59,13561.0
2021-12-01 12:10:00,72.6,72.67,72.55,72.58,27155.0,72.6,72.67,72.55,72.58,27155.0
2021-12-01 12:15:00,72.59,72.62,72.45,72.45,15472.0,72.59,72.62,72.45,72.45,15472.0
2021-12-01 12:20:00,72.45,72.48,72.3,72.31,17976.0,72.45,72.48,72.3,72.31,17976.0
2021-12-01 12:25:00,72.3,72.33,72.19,72.2,16984.0,72.3,72.33,72.19,72.2,16984.0
2021-12-01 12:30:00,72.22,72.4,72.19,72.33,25473.0,72.22,72.4,72.19,72.33,25473.0
2021-12-01 12:35:00,72.33,72.33,72.08,72.17,23888.0,72.33,72.33,72.08,72.17,23888.0
2021-12-01 12:40:00,72.18,72.25,72.1,72.11,28105.0,72.18,72.25,72.1,72.11,28105.0
2021-12-01 12:45:00,72.12,72.12,71.88,71.91,22791.0,72.12,72.12,71.88,71.91,22791.0
2021-12-01 12:50:00,71.91,71.91,71.68,71.68,18937.0,71.91,71.91,71.68,71.68,18937.0
2021-12-01 12:55:00,71.64,71.69,71.59,71.61,16723.0,71.64,71.69,71.59,71.61,16723.0
2021-12-01 13:00:00,71.6,71.72,71.6,71.68,18609.0,71.6,71.72,71.6,71.68,18609.0
2021-12-01 13:05:00,71.7,71.75,71.5,71.51,25777.0,71.7,71.75,71.5,71.51,25777.0
2021-12-01 13:10:00,71.49,71.6,71.44,71.59,27961.0,71.49,71.6,71.44,71.59,27961.0
2021-12-01 13:15:00,71.58,71.63,71.43,71.45,19685.0,71.58,71.63,71.43,71.45,19685.0
2021-12-01 13:20:00,71.46,71.58,71.39,71.53,33142.0,71.46,71.58,71.39,71.53,33142.0
2021-12-01 13:25:00,71.55,71.59,71.47,71.56,13089.0,71.55,71.59,71.47,71.56,13089.0
2021-12-01 13:30:00,71.56,71.6,71.42,71.45,18741.0,71.56,71.6,71.42,71.45,18741.0
2021-12-01 13:35:00,71.45,71.49,71.33,71.34,14996.0,71.45,71.49,71.33,71.34,14996.0
2021-12-01 13:40:00,71.35,71.44,71.2,71.26,39133.0,71.35,71.44,71.2,71.26,39133.0
2021-12-01 13:45:00,71.24,71.25,70.93,70.99,31545.0,71.24,71.25,70.93,70.99,31545.0
2021-12-01 13:50:00,71.03,71.29,71.03,71.24,19432.0,71.03,71.29,71.03,71.24,19432.0
2021-12-01 13:55:00,71.23,71.4,71.23,71.37,20039.0,71.23,71.4,71.23,71.37,20039.0
2021-12-01 14:00:00,71.34,71.36,71.21,71.32,17399.0,71.34,71.36,71.21,71.32,17399.0
2021-12-01 14:05:00,71.32,71.34,71.1,71.15,15461.0,71.32,71.34,71.1,71.15,15461.0
2021-12-01 14:10:00,71.15,71.15,70.97,71.11,15431.0,71.15,71.15,70.97,71.11,15431.0
2021-12-01 14:15:00,71.11,71.17,71.0,71.0,15267.0,71.11,71.17,71.0,71.0,15267.0
2021-12-01 14:20:00,71.04,71.18,71.01,71.16,17849.0,71.04,71.18,71.01,71.16,17849.0
2021-12-01 14:25:00,71.16,71.33,71.16,71.31,12807.0,71.16,71.33,71.16,71.31,12807.0
2021-12-01 14:30:00,71.3,71.43,71.3,71.39,15141.0,71.3,71.43,71.3,71.39,15141.0
2021-12-01 14:35:00,71.39,71.5,71.29,71.48,12087.0,71.39,71.5,71.29,71.48,12087.0
2021-12-01 14:40:00,71.47,71.51,71.39,71.51,6573.0,71.47,71.51,71.39,71.51,6573.0
2021-12-01 14:45:00,71.51,71.53,71.44,71.48,17987.0,71.51,71.53,71.44,71.48,17987.0
2021-12-01 14:50:00,71.48,71.5,71.31,71.31,20863.0,71.48,71.5,71.31,71.31,20863.0
2021-12-01 14:55:00,71.33,71.36,71.2,71.22,30014.0,71.33,71.36,71.2,71.22,30014.0
2021-12-01 15:00:00,71.22,71.28,71.1,71.14,21218.0,71.22,71.28,71.1,71.14,21218.0
2021-12-01 15:05:00,71.14,71.17,71.03,71.03,12513.0,71.14,71.17,71.03,71.03,12513.0
2021-12-01 15:10:00,71.03,71.12,71.0,71.12,19887.0,71.03,71.12,71.0,71.12,19887.0
2021-12-01 15:15:00,71.1,71.13,70.93,70.97,28930.0,71.1,71.13,70.93,70.97,28930.0
2021-12-01 15:20:00,70.96,70.97,70.72,70.72,15251.0,70.96,70.97,70.72,70.72,15251.0
2021-12-01 15:25:00,70.7,70.76,70.63,70.69,26037.0,70.7,70.76,70.63,70.69,26037.0
2021-12-01 15:30:00,70.67,70.75,70.54,70.61,52055.0,70.67,70.75,70.54,70.61,52055.0
2021-12-01 15:35:00,70.6,70.74,70.53,70.61,33564.0,70.6,70.74,70.53,70.61,33564.0
2021-12-01 15:40:00,70.61,70.78,70.56,70.75,29468.0,70.61,70.78,70.56,70.75,29468.0
2021-12-01 15:45:00,70.76,70.79,70.35,70.36,48406.0,70.76,70.79,70.35,70.36,48406.0
2021-12-01 15:50:00,70.34,70.5,70.3,70.32,136904.0,70.34,70.5,70.3,70.32,136904.0
2021-12-01 15:55:00,70.31,70.34,70.09,70.17,264296.0,70.31,70.34,70.09,70.17,264296.0
2021-12-02 09:30:00,70.41,70.61,69.6,69.66,50789.0,70.41,70.61,69.6,69.66,50789.0
2021-12-02 09:35:00,69.67,70.38,69.51,70.38,26672.0,69.67,70.38,69.51,70.38,26672.0
2021-12-02 09:40:00,70.42,71.03,70.42,70.98,10021.0,70.42,71.03,70.42,70.98,10021.0
2021-12-02 09:45:00,71.06,71.06,70.83,70.92,17479.0,71.06,71.06,70.83,70.92,17479.0
2021-12-02 09:50:00,70.88,71.23,70.88,71.15,13894.0,70.88,71.23,70.88,71.15,13894.0
2021-12-02 09:55:00,71.15,71.32,71.01,71.23,37155.0,71.15,71.32,71.01,71.23,37155.0
2021-12-02 10:00:00,71.25,71.29,70.46,70.61,23077.0,71.25,71.29,70.46,70.61,23077.0
2021-12-02 10:05:00,70.61,70.65,70.35,70.54,18478.0,70.61,70.65,70.35,70.54,18478.0
2021-12-02 10:10:00,70.56,70.59,70.45,70.52,13559.0,70.56,70.59,70.45,70.52,13559.0
2021-12-02 10:15:00,70.47,70.68,70.43,70.66,21180.0,70.47,70.68,70.43,70.66,21180.0
2021-12-02 10:20:00,70.7,70.87,70.68,70.86,9391.0,70.7,70.87,70.68,70.86,9391.0
2021-12-02 10:25:00,70.83,70.9,70.74,70.8,16064.0,70.83,70.9,70.74,70.8,16064.0
2021-12-02 10:30:00,70.79,70.94,70.68,70.73,71658.0,70.79,70.94,70.68,70.73,71658.0
2021-12-02 10:35:00,70.76,70.76,70.48,70.5,28462.0,70.76,70.76,70.48,70.5,28462.0
2021-12-02 10:40:00,70.51,70.54,70.11,70.18,36233.0,70.51,70.54,70.11,70.18,36233.0
2021-12-02 10:45:00,70.17,70.4,70.12,70.38,41106.0,70.17,70.4,70.12,70.38,41106.0
2021-12-02 10:50:00,70.4,70.46,70.32,70.34,25272.0,70.4,70.46,70.32,70.34,25272.0
2021-12-02 10:55:00,70.34,70.56,70.27,70.47,19745.0,70.34,70.56,70.27,70.47,19745.0
2021-12-02 11:00:00,70.5,70.54,70.31,70.34,32574.0,70.5,70.54,70.31,70.34,32574.0
2021-12-02 11:05:00,70.34,70.67,70.34,70.67,13910.0,70.34,70.67,70.34,70.67,13910.0
2021-12-02 11:10:00,70.62,70.7,70.59,70.64,11405.0,70.62,70.7,70.59,70.64,11405.0
2021-12-02 11:15:00,70.66,70.85,70.63,70.85,21072.0,70.66,70.85,70.63,70.85,21072.0
2021-12-02 11:20:00,70.84,71.03,70.83,70.84,19581.0,70.84,71.03,70.83,70.84,19581.0
2021-12-02 11:25:00,70.83,70.87,70.63,70.68,11475.0,70.83,70.87,70.63,70.68,11475.0
2021-12-02 11:30:00,70.71,70.75,70.45,70.53,10146.0,70.71,70.75,70.45,70.53,10146.0
2021-12-02 11:35:00,70.55,70.67,70.52,70.63,6130.0,70.55,70.67,70.52,70.63,6130.0
2021-12-02 11:40:00,70.67,70.88,70.67,70.82,19522.0,70.67,70.88,70.67,70.82,19522.0
2021-12-02 11:45:00,70.78,70.89,70.71,70.86,19688.0,70.78,70.89,70.71,70.86,19688.0
2021-12-02 11:50:00,70.85,70.96,70.84,70.96,12524.0,70.85,70.96,70.84,70.96,12524.0
2021-12-02 11:55:00,70.96,71.07,70.95,71.03,5547.0,70.96,71.07,70.95,71.03,5547.0
2021-12-02 12:00:00,71.02,71.11,71.0,71.06,7692.0,71.02,71.11,71.0,71.06,7692.0
2021-12-02 12:05:00,71.06,71.06,70.97,70.98,15413.0,71.06,71.06,70.97,70.98,15413.0
2021-12-02 12:10:00,70.99,71.05,70.97,71.05,13843.0,70.99,71.05,70.97,71.05,13843.0
2021-12-02 12:15:00,71.08,71.1,70.97,71.01,8044.0,71.08,71.1,70.97,71.01,8044.0
2021-12-02 12:20:00,71.02,71.02,70.96,70.99,6509.0,71.02,71.02,70.96,70.99,6509.0
2021-12-02 12:25:00,70.99,70.99,70.86,70.88,6961.0,70.99,70.99,70.86,70.88,6961.0
2021-12-02 12:30:00,70.88,70.9,70.81,70.81,10727.0,70.88,70.9,70.81,70.81,10727.0
2021-12-02 12:35:00,70.79,70.88,70.74,70.87,9246.0,70.79,70.88,70.74,70.87,9246.0
2021-12-02 12:40:00,70.86,70.92,70.79,70.79,8545.0,70.86,70.92,70.79,70.79,8545.0
2021-12-02 12:45:00,70.81,70.9,70.8,70.9,11917.0,70.81,70.9,70.8,70.9,11917.0
2021-12-02 12:50:00,70.92,70.95,70.86,70.86,7845.0,70.92,70.95,70.86,70.86,7845.0
2021-12-02 12:55:00,70.88,71.0,70.86,70.99,9946.0,70.88,71.0,70.86,70.99,9946.0
2021-12-02 13:00:00,70.98,71.04,70.81,71.04,19689.0,70.98,71.04,70.81,71.04,19689.0
2021-12-02 13:05:00,71.07,71.15,71.07,71.13,9205.0,71.07,71.15,71.07,71.13,9205.0
2021-12-02 13:10:00,71.13,71.13,70.91,70.93,24892.0,71.13,71.13,70.91,70.93,24892.0
2021-12-02 13:15:00,70.92,71.07,70.92,71.05,8615.0,70.92,71.07,70.92,71.05,8615.0
2021-12-02 13:20:00,71.07,71.15,70.97,71.0,9818.0,71.07,71.15,70.97,71.0,9818.0
2021-12-02 13:25:00,71.0,71.05,70.95,70.95,27130.0,71.0,71.05,70.95,70.95,27130.0
2021-12-02 13:30:00,70.95,70.99,70.81,70.97,9616.0,70.95,70.99,70.81,70.97,9616.0
2021-12-02 13:35:00,71.0,71.11,70.97,71.11,5257.0,71.0,71.11,70.97,71.11,5257.0
2021-12-02 13:40:00,71.15,71.21,71.12,71.2,8317.0,71.15,71.21,71.12,71.2,8317.0
2021-12-02 13:45:00,71.2,71.25,71.13,71.22,7810.0,71.2,71.25,71.13,71.22,7810.0
2021-12-02 13:50:00,71.23,71.47,71.21,71.47,3825.0,71.23,71.47,71.21,71.47,3825.0
2021-12-02 13:55:00,71.5,71.62,71.5,71.51,19978.0,71.5,71.62,71.5,71.51,19978.0
2021-12-02 14:00:00,71.52,71.58,71.45,71.45,7627.0,71.52,71.58,71.45,71.45,7627.0
2021-12-02 14:05:00,71.45,71.55,71.42,71.5,13455.0,71.45,71.55,71.42,71.5,13455.0
2021-12-02 14:10:00,71.5,71.56,71.47,71.48,9404.0,71.5,71.56,71.47,71.48,9404.0
2021-12-02 14:15:00,71.48,71.62,71.46,71.58,13341.0,71.48,71.62,71.46,71.58,13341.0
2021-12-02 14:20:00,71.58,71.58,71.49,71.53,65883.0,71.58,71.58,71.49,71.53,65883.0
2021-12-02 14:25:00,71.55,71.61,71.47,71.6,10390.0,71.55,71.61,71.47,71.6,10390.0
2021-12-02 14:30:00,71.59,71.59,71.54,71.54,12671.0,71.59,71.59,71.54,71.54,12671.0
2021-12-02 14:35:00,71.55,71.6,71.46,71.53,13277.0,71.55,71.6,71.46,71.53,13277.0
2021-12-02 14:40:00,71.54,71.56,71.46,71.47,14203.0,71.54,71.56,71.46,71.47,14203.0
2021-12-02 14:45:00,71.48,71.52,71.43,71.43,10288.0,71.48,71.52,71.43,71.43,10288.0
2021-12-02 14:50:00,71.45,71.51,71.36,71.45,19740.0,71.45,71.51,71.36,71.45,19740.0
2021-12-02 14:55:00,71.47,71.48,71.4,71.42,16297.0,71.47,71.48,71.4,71.42,16297.0
2021-12-02 15:00:00,71.42,71.53,71.41,71.49,20187.0,71.42,71.53,71.41,71.49,20187.0
2021-12-02 15:05:00,71.51,71.58,71.48,71.55,12556.0,71.51,71.58,71.48,71.55,12556.0
2021-12-02 15:10:00,71.56,71.56,71.42,71.48,22684.0,71.56,71.56,71.42,71.48,22684.0
2021-12-02 15:15:00,71.48,71.49,71.43,71.45,16259.0,71.48,71.49,71.43,71.45,16259.0
2021-12-02 15:20:00,71.44,71.44,71.39,71.42,18805.0,71.44,71.44,71.39,71.42,18805.0
2021-12-02 15:25:00,71.44,71.57,71.43,71.55,20397.0,71.44,71.57,71.43,71.55,20397.0
2021-12-02 15:30:00,71.54,71.68,71.54,71.64,18540.0,71.54,71.68,71.54,71.64,18540.0
2021-12-02 15:35:00,71.63,71.68,71.57,71.59,47661.0,71.63,71.68,71.57,71.59,47661.0
2021-12-02 15:40:00,71.58,71.68,71.57,71.65,51013.0,71.58,71.68,71.57,71.65,51013.0
2021-12-02 15:45:00,71.65,71.68,71.52,71.68,66175.0,71.65,71.68,71.52,71.68,66175.0
2021-12-02 15:50:00,71.67,71.71,71.37,71.38,114750.0,71.67,71.71,71.37,71.38,114750.0
2021-12-02 15:55:00,71.38,71.47,71.21,71.47,215329.0,71.38,71.47,71.21,71.47,215329.0
2021-12-03 09:30:00,71.71,72.11,71.71,71.98,33377.0,71.71,72.11,71.71,71.98,33377.0
2021-12-03 09:35:00,71.94,72.04,71.75,71.96,19013.0,71.94,72.04,71.75,71.96,19013.0
2021-12-03 09:40:00,71.96,72.3,71.96,72.09,17755.0,71.96,72.3,71.96,72.09,17755.0
2021-12-03 09:45:00,72.11,72.55,71.94,72.02,28946.0,72.11,72.55,71.94,72.02,28946.0
2021-12-03 09:50:00,72.02,72.09,71.68,71.83,12466.0,72.02,72.09,71.68,71.83,12466.0
2021-12-03 09:55:00,72.0,72.19,72.0,72.04,9621.0,72.0,72.19,72.0,72.04,9621.0
2021-12-03 10:00:00,72.06,72.08,71.71,71.82,6355.0,72.06,72.08,71.71,71.82,6355.0
2021-12-03 10:05:00,71.91,72.05,71.72,71.75,32659.0,71.91,72.05,71.72,71.75,32659.0
2021-12-03 10:10:00,71.7,71.73,71.46,71.49,18175.0,71.7,71.73,71.46,71.49,18175.0
2021-12-03 10:15:00,71.58,71.76,71.49,71.73,7983.0,71.58,71.76,71.49,71.73,7983.0
2021-12-03 10:20:00,71.7,71.79,71.57,71.73,16006.0,71.7,71.79,71.57,71.73,16006.0
2021-12-03 10:25:00,71.75,71.75,71.5,71.67,21512.0,71.75,71.75,71.5,71.67,21512.0
2021-12-03 10:30:00,71.65,71.66,71.32,71.39,15813.0,71.65,71.66,71.32,71.39,15813.0
2021-12-03 10:35:00,71.38,71.46,71.29,71.39,15708.0,71.38,71.46,71.29,71.39,15708.0
2021-12-03 10:40:00,71.47,71.47,71.1,71.1,15840.0,71.47,71.47,71.1,71.1,15840.0
2021-12-03 10:45:00,71.17,71.17,70.96,70.99,68922.0,71.17,71.17,70.96,70.99,68922.0
2021-12-03 10:50:00,70.97,71.03,70.83,70.89,37917.0,70.97,71.03,70.83,70.89,37917.0
2021-12-03 10:55:00,70.88,70.9,70.79,70.79,10021.0,70.88,70.9,70.79,70.79,10021.0
2021-12-03 11:00:00,70.76,70.8,70.59,70.77,27656.0,70.76,70.8,70.59,70.77,27656.0
2021-12-03 11:05:00,70.78,70.78,70.39,70.6,23984.0,70.78,70.78,70.39,70.6,23984.0
2021-12-03 11:10:00,70.64,70.72,70.55,70.72,7342.0,70.64,70.72,70.55,70.72,7342.0
2021-12-03 11:15:00,70.77,70.82,70.55,70.55,9230.0,70.77,70.82,70.55,70.55,9230.0
2021-12-03 11:20:00,70.52,70.88,70.52,70.78,13523.0,70.52,70.88,70.52,70.78,13523.0
2021-12-03 11:25:00,70.78,70.97,70.78,70.89,14791.0,70.78,70.97,70.78,70.89,14791.0
2021-12-03 11:30:00,70.92,71.06,70.9,71.0,24532.0,70.92,71.06,70.9,71.0,24532.0
2021-12-03 11:35:00,71.03,71.08,70.9,70.92,16532.0,71.03,71.08,70.9,70.92,16532.0
2021-12-03 11:40:00,70.93,70.95,70.78,70.81,10865.0,70.93,70.95,70.78,70.81,10865.0
2021-12-03 11:45:00,70.77,70.86,70.7,70.8,15033.0,70.77,70.86,70.7,70.8,15033.0
2021-12-03 11:50:00,70.78,70.78,70.67,70.72,9045.0,70.78,70.78,70.67,70.72,9045.0
2021-12-03 11:55:00,70.7,70.71,70.48,70.5,19650.0,70.7,70.71,70.48,70.5,19650.0
2021-12-03 12:00:00,70.48,70.55,70.43,70.45,13712.0,70.48,70.55,70.43,70.45,13712.0
2021-12-03 12:05:00,70.44,70.65,70.41,70.64,9324.0,70.44,70.65,70.41,70.64,9324.0
2021-12-03 12:10:00,70.66,70.8,70.66,70.74,16572.0,70.66,70.8,70.66,70.74,16572.0
2021-12-03 12:15:00,70.73,70.86,70.73,70.86,4639.0,70.73,70.86,70.73,70.86,4639.0
2021-12-03 12:20:00,70.88,71.11,70.84,71.1,10966.0,70.88,71.11,70.84,71.1,10966.0
2021-12-03 12:25:00,71.09,71.1,71.0,71.0,12006.0,71.09,71.1,71.0,71.0,12006.0
2021-12-03 12:30:00,70.99,71.03,70.81,70.86,21478.0,70.99,71.03,70.81,70.86,21478.0
2021-12-03 12:35:00,70.87,71.0,70.83,70.99,6709.0,70.87,71.0,70.83,70.99,6709.0
2021-12-03 12:40:00,70.99,71.07,70.93,70.97,10711.0,70.99,71.07,70.93,70.97,10711.0
2021-12-03 12:45:00,70.98,70.99,70.92,70.93,6774.0,70.98,70.99,70.92,70.93,6774.0
2021-12-03 12:50:00,70.92,70.96,70.88,70.94,6283.0,70.92,70.96,70.88,70.94,6283.0
2021-12-03 12:55:00,70.95,70.97,70.88,70.95,14900.0,70.95,70.97,70.88,70.95,14900.0
2021-12-03 13:00:00,70.95,71.04,70.94,70.99,7620.0,70.95,71.04,70.94,70.99,7620.0
2021-12-03 13:05:00,70.99,71.09,70.98,71.06,6535.0,70.99,71.09,70.98,71.06,6535.0
2021-12-03 13:10:00,71.06,71.12,71.04,71.07,8616.0,71.06,71.12,71.04,71.07,8616.0
2021-12-03 13:15:00,71.1,71.48,71.1,71.47,10578.0,71.1,71.48,71.1,71.47,10578.0
2021-12-03 13:20:00,71.47,71.47,71.38,71.44,15063.0,71.47,71.47,71.38,71.44,15063.0
2021-12-03 13:25:00,71.44,71.46,71.28,71.28,7143.0,71.44,71.46,71.28,71.28,7143.0
2021-12-03 13:30:00,71.27,71.27,71.08,71.16,10677.0,71.27,71.27,71.08,71.16,10677.0
2021-12-03 13:35:00,71.16,71.2,71.13,71.2,11754.0,71.16,71.2,71.13,71.2,11754.0
2021-12-03 13:40:00,71.22,71.26,71.2,71.26,14349.0,71.22,71.26,71.2,71.26,14349.0
2021-12-03 13:45:00,71.26,71.26,71.04,71.1,9857.0,71.26,71.26,71.04,71.1,9857.0
2021-12-03 13:50:00,71.13,71.24,71.12,71.23,11263.0,71.13,71.24,71.12,71.23,11263.0
2021-12-03 13:55:00,71.21,71.23,71.14,71.14,10158.0,71.21,71.23,71.14,71.14,10158.0
2021-12-03 14:00:00,71.16,71.21,71.06,71.2,16676.0,71.16,71.21,71.06,71.2,16676.0
2021-12-03 14:05:00,71.21,71.21,71.1,71.11,12923.0,71.21,71.21,71.1,71.11,12923.0
2021-12-03 14:10:00,71.12,71.12,71.03,71.07,9512.0,71.12,71.12,71.03,71.07,9512.0
2021-12-03 14:15:00,71.08,71.08,70.96,70.96,9614.0,71.08,71.08,70.96,70.96,9614.0
2021-12-03 14:20:00,70.95,71.05,70.82,71.03,30044.0,70.95,71.05,70.82,71.03,30044.0
2021-12-03 14:25:00,71.03,71.06,70.92,70.97,6571.0,71.03,71.06,70.92,70.97,6571.0
2021-12-03 14:30:00,70.97,71.01,70.88,70.94,8863.0,70.97,71.01,70.88,70.94,8863.0
2021-12-03 14:35:00,70.99,71.03,70.81,70.81,28095.0,70.99,71.03,70.81,70.81,28095.0
2021-12-03 14:40:00,70.84,70.98,70.79,70.95,16514.0,70.84,70.98,70.79,70.95,16514.0
2021-12-03 14:45:00,71.0,71.02,70.88,70.88,8852.0,71.0,71.02,70.88,70.88,8852.0
2021-12-03 14:50:00,70.85,70.86,70.69,70.7,13713.0,70.85,70.86,70.69,70.7,13713.0
2021-12-03 14:55:00,70.67,70.73,70.6,70.61,13555.0,70.67,70.73,70.6,70.61,13555.0
2021-12-03 15:00:00,70.63,70.64,70.51,70.62,16451.0,70.63,70.64,70.51,70.62,16451.0
2021-12-03 15:05:00,70.63,70.67,70.37,70.41,23982.0,70.63,70.67,70.37,70.41,23982.0
2021-12-03 15:10:00,70.4,70.51,70.4,70.51,17982.0,70.4,70.51,70.4,70.51,17982.0
2021-12-03 15:15:00,70.51,70.52,70.31,70.34,36355.0,70.51,70.52,70.31,70.34,36355.0
2021-12-03 15:20:00,70.35,70.62,70.34,70.57,27322.0,70.35,70.62,70.34,70.57,27322.0
2021-12-03 15:25:00,70.57,70.77,70.55,70.66,22188.0,70.57,70.77,70.55,70.66,22188.0
2021-12-03 15:30:00,70.67,70.82,70.66,70.81,41708.0,70.67,70.82,70.66,70.81,41708.0
2021-12-03 15:35:00,70.82,70.85,70.58,70.6,56069.0,70.82,70.85,70.58,70.6,56069.0
2021-12-03 15:40:00,70.61,70.66,70.5,70.61,65138.0,70.61,70.66,70.5,70.61,65138.0
2021-12-03 15:45:00,70.62,70.64,70.52,70.63,69984.0,70.62,70.64,70.52,70.63,69984.0
2021-12-03 15:50:00,70.63,70.88,70.59,70.85,79701.0,70.63,70.88,70.59,70.85,79701.0
2021-12-03 15:55:00,70.85,71.12,70.84,71.06,239518.0,70.85,71.12,70.84,71.06,239518.0
2021-12-06 09:30:00,72.0,72.12,71.72,72.0,41972.0,72.0,72.12,71.72,72.0,41972.0
2021-12-06 09:35:00,71.94,72.25,71.89,72.2,12954.0,71.94,72.25,71.89,72.2,12954.0
2021-12-06 09:40:00,72.06,72.33,71.99,72.29,14753.0,72.06,72.33,71.99,72.29,14753.0
2021-12-06 09:45:00,72.25,72.58,72.24,72.57,20713.0,72.25,72.58,72.24,72.57,20713.0
2021-12-06 09:50:00,72.63,72.97,72.59,72.84,75030.0,72.63,72.97,72.59,72.84,75030.0
2021-12-06 09:55:00,72.84,73.15,72.72,73.09,45860.0,72.84,73.15,72.72,73.09,45860.0
2021-12-06 10:00:00,73.14,73.75,73.13,73.74,120052.0,73.14,73.75,73.13,73.74,120052.0
2021-12-06 10:05:00,73.73,74.29,73.7,73.76,136028.0,73.73,74.29,73.7,73.76,136028.0
2021-12-06 10:10:00,73.75,73.83,73.58,73.62,41279.0,73.75,73.83,73.58,73.62,41279.0
2021-12-06 10:15:00,73.58,73.88,73.58,73.76,41568.0,73.58,73.88,73.58,73.76,41568.0
2021-12-06 10:20:00,73.74,73.76,73.5,73.59,68802.0,73.74,73.76,73.5,73.59,68802.0
2021-12-06 10:25:00,73.56,73.75,73.56,73.75,29366.0,73.56,73.75,73.56,73.75,29366.0
2021-12-06 10:30:00,73.71,73.82,73.51,73.56,35866.0,73.71,73.82,73.51,73.56,35866.0
2021-12-06 10:35:00,73.56,73.57,73.27,73.46,37171.0,73.56,73.57,73.27,73.46,37171.0
2021-12-06 10:40:00,73.45,73.46,73.27,73.33,32470.0,73.45,73.46,73.27,73.33,32470.0
2021-12-06 10:45:00,73.33,73.5,73.3,73.47,14674.0,73.33,73.5,73.3,73.47,14674.0
2021-12-06 10:50:00,73.47,73.5,73.31,73.32,32739.0,73.47,73.5,73.31,73.32,32739.0
2021-12-06 10:55:00,73.35,73.41,73.25,73.29,39516.0,73.35,73.41,73.25,73.29,39516.0
2021-12-06 11:00:00,73.26,73.29,73.13,73.15,47772.0,73.26,73.29,73.13,73.15,47772.0
2021-12-06 11:05:00,73.15,73.29,73.12,73.24,26228.0,73.15,73.29,73.12,73.24,26228.0
2021-12-06 11:10:00,73.24,73.28,72.87,72.87,242959.0,73.24,73.28,72.87,72.87,242959.0
2021-12-06 11:15:00,72.84,72.84,72.62,72.62,40633.0,72.84,72.84,72.62,72.62,40633.0
2021-12-06 11:20:00,72.62,72.62,72.46,72.52,24868.0,72.62,72.62,72.46,72.52,24868.0
2021-12-06 11:25:00,72.52,72.63,72.5,72.6,56482.0,72.52,72.63,72.5,72.6,56482.0
2021-12-06 11:30:00,72.6,72.74,72.45,72.46,106403.0,72.6,72.74,72.45,72.46,106403.0
2021-12-06 11:35:00,72.46,72.47,72.29,72.31,308049.0,72.46,72.47,72.29,72.31,308049.0
2021-12-06 11:40:00,72.31,72.42,72.29,72.35,17243.0,72.31,72.42,72.29,72.35,17243.0
2021-12-06 11:45:00,72.36,72.49,72.22,72.27,44130.0,72.36,72.49,72.22,72.27,44130.0
2021-12-06 11:50:00,72.23,72.28,72.15,72.25,20659.0,72.23,72.28,72.15,72.25,20659.0
2021-12-06 11:55:00,72.25,72.46,72.2,72.43,12574.0,72.25,72.46,72.2,72.43,12574.0
2021-12-06 12:00:00,72.43,72.44,72.18,72.24,18379.0,72.43,72.44,72.18,72.24,18379.0
2021-12-06 12:05:00,72.23,72.32,72.09,72.12,11533.0,72.23,72.32,72.09,72.12,11533.0
2021-12-06 12:10:00,72.1,72.17,71.95,71.98,48112.0,72.1,72.17,71.95,71.98,48112.0
2021-12-06 12:15:00,71.96,71.98,71.81,71.93,19320.0,71.96,71.98,71.81,71.93,19320.0
2021-12-06 12:20:00,71.95,72.07,71.91,71.95,16708.0,71.95,72.07,71.91,71.95,16708.0
2021-12-06 12:25:00,71.98,71.99,71.75,71.78,20994.0,71.98,71.99,71.75,71.78,20994.0
2021-12-06 12:30:00,71.77,71.9,71.72,71.9,26786.0,71.77,71.9,71.72,71.9,26786.0
2021-12-06 12:35:00,71.87,71.89,71.74,71.79,16390.0,71.87,71.89,71.74,71.79,16390.0
2021-12-06 12:40:00,71.79,72.16,71.77,72.08,43122.0,71.79,72.16,71.77,72.08,43122.0
2021-12-06 12:45:00,72.07,72.16,72.05,72.1,52598.0,72.07,72.16,72.05,72.1,52598.0
2021-12-06 12:50:00,72.12,72.28,72.03,72.26,39049.0,72.12,72.28,72.03,72.26,39049.0
2021-12-06 12:55:00,72.24,72.42,72.16,72.31,20292.0,72.24,72.42,72.16,72.31,20292.0
2021-12-06 13:00:00,72.31,72.6,72.31,72.6,11353.0,72.31,72.6,72.31,72.6,11353.0
2021-12-06 13:05:00,72.6,73.06,72.58,73.06,40646.0,72.6,73.06,72.58,73.06,40646.0
2021-12-06 13:10:00,73.06,73.06,72.9,72.96,102611.0,73.06,73.06,72.9,72.96,102611.0
2021-12-06 13:15:00,72.97,73.16,72.95,73.16,17051.0,72.97,73.16,72.95,73.16,17051.0
2021-12-06 13:20:00,73.16,73.23,72.93,73.05,25276.0,73.16,73.23,72.93,73.05,25276.0
2021-12-06 13:25:00,73.08,73.29,73.05,73.06,53525.0,73.08,73.29,73.05,73.06,53525.0
2021-12-06 13:30:00,73.09,73.13,72.83,72.83,30827.0,73.09,73.13,72.83,72.83,30827.0
2021-12-06 13:35:00,72.79,72.8,72.5,72.6,19937.0,72.79,72.8,72.5,72.6,19937.0
2021-12-06 13:40:00,72.56,72.56,72.44,72.55,28303.0,72.56,72.56,72.44,72.55,28303.0
2021-12-06 13:45:00,72.55,72.56,72.27,72.27,18284.0,72.55,72.56,72.27,72.27,18284.0
2021-12-06 13:50:00,72.27,72.39,72.27,72.32,19949.0,72.27,72.39,72.27,72.32,19949.0
2021-12-06 13:55:00,72.3,72.33,72.25,72.27,17827.0,72.3,72.33,72.25,72.27,17827.0
2021-12-06 14:00:00,72.27,72.41,72.25,72.34,23530.0,72.27,72.41,72.25,72.34,23530.0
2021-12-06 14:05:00,72.32,72.38,72.17,72.2,32283.0,72.32,72.38,72.17,72.2,32283.0
2021-12-06 14:10:00,72.2,72.41,72.2,72.37,19829.0,72.2,72.41,72.2,72.37,19829.0
2021-12-06 14:15:00,72.37,72.38,72.26,72.27,85855.0,72.37,72.38,72.26,72.27,85855.0
2021-12-06 14:20:00,72.26,72.35,72.26,72.34,20592.0,72.26,72.35,72.26,72.34,20592.0
2021-12-06 14:25:00,72.36,72.36,72.23,72.28,8343.0,72.36,72.36,72.23,72.28,8343.0
2021-12-06 14:30:00,72.32,72.36,72.2,72.21,23619.0,72.32,72.36,72.2,72.21,23619.0
2021-12-06 14:35:00,72.23,72.36,72.2,72.35,11991.0,72.23,72.36,72.2,72.35,11991.0
2021-12-06 14:40:00,72.34,72.34,72.22,72.25,52617.0,72.34,72.34,72.22,72.25,52617.0
2021-12-06 14:45:00,72.26,72.27,72.06,72.07,14108.0,72.26,72.27,72.06,72.07,14108.0
2021-12-06 14:50:00,72.07,72.07,71.9,71.9,22975.0,72.07,72.07,71.9,71.9,22975.0
2021-12-06 14:55:00,71.89,71.93,71.81,71.83,31731.0,71.89,71.93,71.81,71.83,31731.0
2021-12-06 15:00:00,71.85,71.89,71.79,71.84,32430.0,71.85,71.89,71.79,71.84,32430.0
2021-12-06 15:05:00,71.84,71.86,71.69,71.72,27742.0,71.84,71.86,71.69,71.72,27742.0
2021-12-06 15:10:00,71.72,71.87,71.71,71.84,20571.0,71.72,71.87,71.71,71.84,20571.0
2021-12-06 15:15:00,71.85,72.04,71.84,71.98,33096.0,71.85,72.04,71.84,71.98,33096.0
2021-12-06 15:20:00,71.96,71.96,71.79,71.8,25257.0,71.96,71.96,71.79,71.8,25257.0
2021-12-06 15:25:00,71.8,71.97,71.79,71.96,52396.0,71.8,71.97,71.79,71.96,52396.0
2021-12-06 15:30:00,71.97,71.98,71.8,71.86,45454.0,71.97,71.98,71.8,71.86,45454.0
2021-12-06 15:35:00,71.86,71.86,71.75,71.8,39592.0,71.86,71.86,71.75,71.8,39592.0
2021-12-06 15:40:00,71.81,71.97,71.78,71.95,56089.0,71.81,71.97,71.78,71.95,56089.0
2021-12-06 15:45:00,71.98,71.99,71.78,71.79,109735.0,71.98,71.99,71.78,71.79,109735.0
2021-12-06 15:50:00,71.78,72.06,71.72,72.02,149850.0,71.78,72.06,71.72,72.02,149850.0
2021-12-06 15:55:00,72.03,72.03,71.73,71.78,383222.0,72.03,72.03,71.73,71.78,383222.0
2021-12-07 09:30:00,72.25,72.63,72.25,72.29,33557.0,72.25,72.63,72.25,72.29,33557.0
2021-12-07 09:35:00,72.21,72.66,72.21,72.32,17748.0,72.21,72.66,72.21,72.32,17748.0
2021-12-07 09:40:00,72.38,72.45,72.0,72.11,19839.0,72.38,72.45,72.0,72.11,19839.0
2021-12-07 09:45:00,72.1,72.23,71.89,72.22,16063.0,72.1,72.23,71.89,72.22,16063.0
2021-12-07 09:50:00,72.25,72.37,72.04,72.26,7636.0,72.25,72.37,72.04,72.26,7636.0
2021-12-07 09:55:00,72.27,72.31,72.08,72.19,10082.0,72.27,72.31,72.08,72.19,10082.0
2021-12-07 10:00:00,72.19,72.34,72.14,72.24,17067.0,72.19,72.34,72.14,72.24,17067.0
2021-12-07 10:05:00,72.27,72.59,72.27,72.5,12856.0,72.27,72.59,72.27,72.5,12856.0
2021-12-07 10:10:00,72.52,72.97,72.51,72.76,28088.0,72.52,72.97,72.51,72.76,28088.0
2021-12-07 10:15:00,72.8,72.85,72.6,72.65,15312.0,72.8,72.85,72.6,72.65,15312.0
2021-12-07 10:20:00,72.59,72.74,72.58,72.72,6398.0,72.59,72.74,72.58,72.72,6398.0
2021-12-07 10:25:00,72.75,72.8,72.64,72.64,12425.0,72.75,72.8,72.64,72.64,12425.0
2021-12-07 10:30:00,72.67,72.79,72.62,72.71,15716.0,72.67,72.79,72.62,72.71,15716.0
2021-12-07 10:35:00,72.73,72.83,72.71,72.79,7307.0,72.73,72.83,72.71,72.79,7307.0
2021-12-07 10:40:00,72.84,72.96,72.79,72.8,14117.0,72.84,72.96,72.79,72.8,14117.0
2021-12-07 10:45:00,72.81,72.83,72.67,72.79,15802.0,72.81,72.83,72.67,72.79,15802.0
2021-12-07 10:50:00,72.8,72.93,72.75,72.92,16604.0,72.8,72.93,72.75,72.92,16604.0
2021-12-07 10:55:00,72.92,73.01,72.87,72.94,14419.0,72.92,73.01,72.87,72.94,14419.0
2021-12-07 11:00:00,72.95,73.01,72.89,72.93,17930.0,72.95,73.01,72.89,72.93,17930.0
2021-12-07 11:05:00,72.93,72.96,72.85,72.92,12379.0,72.93,72.96,72.85,72.92,12379.0
2021-12-07 11:10:00,72.89,72.9,72.69,72.71,16269.0,72.89,72.9,72.69,72.71,16269.0
2021-12-07 11:15:00,72.7,72.84,72.7,72.84,6948.0,72.7,72.84,72.7,72.84,6948.0
2021-12-07 11:20:00,72.83,72.85,72.75,72.75,12707.0,72.83,72.85,72.75,72.75,12707.0
2021-12-07 11:25:00,72.79,72.84,72.74,72.79,21746.0,72.79,72.84,72.74,72.79,21746.0
2021-12-07 11:30:00,72.79,72.8,72.67,72.69,26094.0,72.79,72.8,72.67,72.69,26094.0
2021-12-07 11:35:00,72.71,72.74,72.69,72.69,11037.0,72.71,72.74,72.69,72.69,11037.0
2021-12-07 11:40:00,72.69,72.69,72.42,72.53,18168.0,72.69,72.69,72.42,72.53,18168.0
2021-12-07 11:45:00,72.55,72.62,72.53,72.55,13847.0,72.55,72.62,72.53,72.55,13847.0
2021-12-07 11:50:00,72.56,72.6,72.5,72.56,10316.0,72.56,72.6,72.5,72.56,10316.0
2021-12-07 11:55:00,72.56,72.72,72.56,72.64,11784.0,72.56,72.72,72.56,72.64,11784.0
2021-12-07 12:00:00,72.65,72.82,72.63,72.76,11523.0,72.65,72.82,72.63,72.76,11523.0
2021-12-07 12:05:00,72.73,72.75,72.62,72.67,7499.0,72.73,72.75,72.62,72.67,7499.0
2021-12-07 12:10:00,72.69,72.71,72.64,72.64,5083.0,72.69,72.71,72.64,72.64,5083.0
2021-12-07 12:15:00,72.65,72.72,72.64,72.69,8425.0,72.65,72.72,72.64,72.69,8425.0
2021-12-07 12:20:00,72.69,72.72,72.66,72.72,24903.0,72.69,72.72,72.66,72.72,24903.0
2021-12-07 12:25:00,72.72,72.73,72.63,72.67,22663.0,72.72,72.73,72.63,72.67,22663.0
2021-12-07 12:30:00,72.67,72.81,72.65,72.74,26492.0,72.67,72.81,72.65,72.74,26492.0
2021-12-07 12:35:00,72.74,72.84,72.72,72.84,11809.0,72.74,72.84,72.72,72.84,11809.0
2021-12-07 12:40:00,72.83,72.86,72.77,72.81,19810.0,72.83,72.86,72.77,72.81,19810.0
2021-12-07 12:45:00,72.83,72.87,72.81,72.85,7230.0,72.83,72.87,72.81,72.85,7230.0
2021-12-07 12:50:00,72.87,73.05,72.86,73.03,8663.0,72.87,73.05,72.86,73.03,8663.0
2021-12-07 12:55:00,73.03,73.09,73.0,73.07,11918.0,73.03,73.09,73.0,73.07,11918.0
2021-12-07 13:00:00,73.07,73.07,72.9,72.9,12907.0,73.07,73.07,72.9,72.9,12907.0
2021-12-07 13:05:00,72.92,72.99,72.67,72.68,20914.0,72.92,72.99,72.67,72.68,20914.0
2021-12-07 13:10:00,72.7,72.83,72.7,72.81,6075.0,72.7,72.83,72.7,72.81,6075.0
2021-12-07 13:15:00,72.82,72.95,72.81,72.94,16020.0,72.82,72.95,72.81,72.94,16020.0
2021-12-07 13:20:00,72.95,73.01,72.86,72.91,15757.0,72.95,73.01,72.86,72.91,15757.0
2021-12-07 13:25:00,72.91,72.95,72.82,72.9,10635.0,72.91,72.95,72.82,72.9,10635.0
2021-12-07 13:30:00,72.91,73.04,72.91,73.03,10720.0,72.91,73.04,72.91,73.03,10720.0
2021-12-07 13:35:00,73.04,73.06,72.94,72.94,11530.0,73.04,73.06,72.94,72.94,11530.0
2021-12-07 13:40:00,72.93,72.94,72.85,72.88,22302.0,72.93,72.94,72.85,72.88,22302.0
2021-12-07 13:45:00,72.88,72.91,72.83,72.84,16140.0,72.88,72.91,72.83,72.84,16140.0
2021-12-07 13:50:00,72.87,72.95,72.8,72.86,113686.0,72.87,72.95,72.8,72.86,113686.0
2021-12-07 13:55:00,72.84,73.11,72.81,73.01,22227.0,72.84,73.11,72.81,73.01,22227.0
2021-12-07 14:00:00,73.02,73.02,72.9,72.9,12753.0,73.02,73.02,72.9,72.9,12753.0
2021-12-07 14:05:00,72.9,72.96,72.89,72.91,21445.0,72.9,72.96,72.89,72.91,21445.0
2021-12-07 14:10:00,72.93,73.0,72.9,73.0,17685.0,72.93,73.0,72.9,73.0,17685.0
2021-12-07 14:15:00,73.0,73.04,72.97,73.03,5866.0,73.0,73.04,72.97,73.03,5866.0
2021-12-07 14:20:00,73.04,73.09,73.02,73.09,11607.0,73.04,73.09,73.02,73.09,11607.0
2021-12-07 14:25:00,73.11,73.21,73.11,73.16,12108.0,73.11,73.21,73.11,73.16,12108.0
2021-12-07 14:30:00,73.15,73.23,73.12,73.18,10107.0,73.15,73.23,73.12,73.18,10107.0
2021-12-07 14:35:00,73.19,73.21,73.13,73.15,11101.0,73.19,73.21,73.13,73.15,11101.0
2021-12-07 14:40:00,73.17,73.2,73.15,73.2,12343.0,73.17,73.2,73.15,73.2,12343.0
2021-12-07 14:45:00,73.18,73.18,73.03,73.08,20744.0,73.18,73.18,73.03,73.08,20744.0
2021-12-07 14:50:00,73.08,73.2,73.07,73.17,5394.0,73.08,73.2,73.07,73.17,5394.0
2021-12-07 14:55:00,73.17,73.28,73.16,73.28,20068.0,73.17,73.28,73.16,73.28,20068.0
2021-12-07 15:00:00,73.25,73.51,73.25,73.51,47622.0,73.25,73.51,73.25,73.51,47622.0
2021-12-07 15:05:00,73.51,73.54,73.45,73.52,25047.0,73.51,73.54,73.45,73.52,25047.0
2021-12-07 15:10:00,73.52,73.53,73.45,73.47,40854.0,73.52,73.53,73.45,73.47,40854.0
2021-12-07 15:15:00,73.47,73.61,73.46,73.6,25766.0,73.47,73.61,73.46,73.6,25766.0
2021-12-07 15:20:00,73.59,73.59,73.44,73.44,45582.0,73.59,73.59,73.44,73.44,45582.0
2021-12-07 15:25:00,73.44,73.49,73.38,73.39,20891.0,73.44,73.49,73.38,73.39,20891.0
2021-12-07 15:30:00,73.34,73.48,73.34,73.48,40005.0,73.34,73.48,73.34,73.48,40005.0
2021-12-07 15:35:00,73.48,73.57,73.46,73.51,56464.0,73.48,73.57,73.46,73.51,56464.0
2021-12-07 15:40:00,73.5,73.62,73.44,73.61,46291.0,73.5,73.62,73.44,73.61,46291.0
2021-12-07 15:45:00,73.6,73.62,73.48,73.54,61496.0,73.6,73.62,73.48,73.54,61496.0
2021-12-07 15:50:00,73.56,73.67,73.49,73.63,208442.0,73.56,73.67,73.49,73.63,208442.0
2021-12-07 15:55:00,73.63,73.71,73.36,73.55,1144140.0,73.63,73.71,73.36,73.55,1144140.0
2021-12-08 09:30:00,73.5,73.72,73.5,73.57,22735.0,73.5,73.72,73.5,73.57,22735.0
2021-12-08 09:35:00,73.5,73.94,73.48,73.73,8409.0,73.5,73.94,73.48,73.73,8409.0
2021-12-08 09:40:00,73.82,74.03,73.7,73.72,19378.0,73.82,74.03,73.7,73.72,19378.0
2021-12-08 09:45:00,73.67,73.85,73.59,73.66,28264.0,73.67,73.85,73.59,73.66,28264.0
2021-12-08 09:50:00,73.61,73.96,73.53,73.94,45314.0,73.61,73.96,73.53,73.94,45314.0
2021-12-08 09:55:00,73.94,74.02,73.65,73.77,56289.0,73.94,74.02,73.65,73.77,56289.0
2021-12-08 10:00:00,73.74,74.0,73.73,73.88,37047.0,73.74,74.0,73.73,73.88,37047.0
2021-12-08 10:05:00,73.87,73.96,73.78,73.96,22268.0,73.87,73.96,73.78,73.96,22268.0
2021-12-08 10:10:00,74.02,74.1,73.93,74.09,7094.0,74.02,74.1,73.93,74.09,7094.0
2021-12-08 10:15:00,74.09,74.1,73.89,73.95,25017.0,74.09,74.1,73.89,73.95,25017.0
2021-12-08 10:20:00,73.95,74.07,73.94,74.05,21928.0,73.95,74.07,73.94,74.05,21928.0
2021-12-08 10:25:00,74.05,74.09,73.9,73.94,38559.0,74.05,74.09,73.9,73.94,38559.0
2021-12-08 10:30:00,73.94,74.13,73.93,74.04,20984.0,73.94,74.13,73.93,74.04,20984.0
2021-12-08 10:35:00,74.05,74.19,74.05,74.15,18127.0,74.05,74.19,74.05,74.15,18127.0
2021-12-08 10:40:00,74.15,74.32,74.08,74.09,28319.0,74.15,74.32,74.08,74.09,28319.0
2021-12-08 10:45:00,74.08,74.19,73.98,74.16,11051.0,74.08,74.19,73.98,74.16,11051.0
2021-12-08 10:50:00,74.17,74.17,74.04,74.09,10757.0,74.17,74.17,74.04,74.09,10757.0
2021-12-08 10:55:00,74.06,74.09,74.0,74.05,9762.0,74.06,74.09,74.0,74.05,9762.0
2021-12-08 11:00:00,74.04,74.23,74.0,74.13,21467.0,74.04,74.23,74.0,74.13,21467.0
2021-12-08 11:05:00,74.08,74.12,73.72,73.78,76347.0,74.08,74.12,73.72,73.78,76347.0
2021-12-08 11:10:00,73.78,73.82,73.75,73.79,16889.0,73.78,73.82,73.75,73.79,16889.0
2021-12-08 11:15:00,73.78,73.81,73.64,73.66,36164.0,73.78,73.81,73.64,73.66,36164.0
2021-12-08 11:20:00,73.71,73.75,73.47,73.5,42808.0,73.71,73.75,73.47,73.5,42808.0
2021-12-08 11:25:00,73.47,73.49,73.25,73.44,45773.0,73.47,73.49,73.25,73.44,45773.0
2021-12-08 11:30:00,73.4,73.45,73.35,73.42,26996.0,73.4,73.45,73.35,73.42,26996.0
2021-12-08 11:35:00,73.42,73.56,73.36,73.53,28850.0,73.42,73.56,73.36,73.53,28850.0
2021-12-08 11:40:00,73.52,73.66,73.49,73.65,13321.0,73.52,73.66,73.49,73.65,13321.0
2021-12-08 11:45:00,73.66,73.92,73.65,73.91,16462.0,73.66,73.92,73.65,73.91,16462.0
2021-12-08 11:50:00,73.92,73.99,73.77,73.86,75281.0,73.92,73.99,73.77,73.86,75281.0
2021-12-08 11:55:00,73.84,73.99,73.8,73.99,581714.0,73.84,73.99,73.8,73.99,581714.0
2021-12-08 12:00:00,73.97,74.01,73.9,73.91,15554.0,73.97,74.01,73.9,73.91,15554.0
2021-12-08 12:05:00,73.9,73.95,73.88,73.89,18762.0,73.9,73.95,73.88,73.89,18762.0
2021-12-08 12:10:00,73.85,73.87,73.74,73.8,14004.0,73.85,73.87,73.74,73.8,14004.0
2021-12-08 12:15:00,73.8,73.84,73.68,73.7,38796.0,73.8,73.84,73.68,73.7,38796.0
2021-12-08 12:20:00,73.7,73.77,73.61,73.77,34525.0,73.7,73.77,73.61,73.77,34525.0
2021-12-08 12:25:00,73.74,73.86,73.74,73.81,7713.0,73.74,73.86,73.74,73.81,7713.0
2021-12-08 12:30:00,73.8,73.93,73.78,73.9,29266.0,73.8,73.93,73.78,73.9,29266.0
2021-12-08 12:35:00,73.93,74.0,73.81,73.87,15710.0,73.93,74.0,73.81,73.87,15710.0
2021-12-08 12:40:00,73.87,73.87,73.71,73.73,17404.0,73.87,73.87,73.71,73.73,17404.0
2021-12-08 12:45:00,73.72,73.73,73.62,73.64,31696.0,73.72,73.73,73.62,73.64,31696.0
2021-12-08 12:50:00,73.64,73.64,73.48,73.53,9743.0,73.64,73.64,73.48,73.53,9743.0
2021-12-08 12:55:00,73.52,73.54,73.47,73.52,6645.0,73.52,73.54,73.47,73.52,6645.0
2021-12-08 13:00:00,73.54,73.58,73.53,73.55,6646.0,73.54,73.58,73.53,73.55,6646.0
2021-12-08 13:05:00,73.55,73.57,73.48,73.52,8350.0,73.55,73.57,73.48,73.52,8350.0
2021-12-08 13:10:00,73.5,73.67,73.5,73.67,17104.0,73.5,73.67,73.5,73.67,17104.0
2021-12-08 13:15:00,73.67,73.89,73.67,73.87,10053.0,73.67,73.89,73.67,73.87,10053.0
2021-12-08 13:20:00,73.88,73.88,73.8,73.86,9906.0,73.88,73.88,73.8,73.86,9906.0
2021-12-08 13:25:00,73.86,73.9,73.76,73.85,8812.0,73.86,73.9,73.76,73.85,8812.0
2021-12-08 13:30:00,73.84,73.9,73.82,73.89,12624.0,73.84,73.9,73.82,73.89,12624.0
2021-12-08 13:35:00,73.88,73.96,73.84,73.86,10847.0,73.88,73.96,73.84,73.86,10847.0
2021-12-08 13:40:00,73.85,73.85,73.78,73.83,11172.0,73.85,73.85,73.78,73.83,11172.0
2021-12-08 13:45:00,73.83,73.86,73.81,73.82,16307.0,73.83,73.86,73.81,73.82,16307.0
2021-12-08 13:50:00,73.82,73.87,73.8,73.81,8567.0,73.82,73.87,73.8,73.81,8567.0
2021-12-08 13:55:00,73.81,73.85,73.79,73.83,15757.0,73.81,73.85,73.79,73.83,15757.0
2021-12-08 14:00:00,73.83,73.83,73.72,73.8,20124.0,73.83,73.83,73.72,73.8,20124.0
2021-12-08 14:05:00,73.81,73.83,73.72,73.74,9862.0,73.81,73.83,73.72,73.74,9862.0
2021-12-08 14:10:00,73.75,73.8,73.74,73.79,7841.0,73.75,73.8,73.74,73.79,7841.0
2021-12-08 14:15:00,73.8,73.83,73.78,73.81,11083.0,73.8,73.83,73.78,73.81,11083.0
2021-12-08 14:20:00,73.81,73.83,73.78,73.81,9106.0,73.81,73.83,73.78,73.81,9106.0
2021-12-08 14:25:00,73.81,73.83,73.75,73.83,14280.0,73.81,73.83,73.75,73.83,14280.0
2021-12-08 14:30:00,73.82,73.83,73.76,73.8,15364.0,73.82,73.83,73.76,73.8,15364.0
2021-12-08 14:35:00,73.79,73.81,73.75,73.8,26088.0,73.79,73.81,73.75,73.8,26088.0
2021-12-08 14:40:00,73.8,73.8,73.59,73.59,27587.0,73.8,73.8,73.59,73.59,27587.0
2021-12-08 14:45:00,73.61,73.74,73.5,73.74,14780.0,73.61,73.74,73.5,73.74,14780.0
2021-12-08 14:50:00,73.72,73.78,73.66,73.76,14469.0,73.72,73.78,73.66,73.76,14469.0
2021-12-08 14:55:00,73.75,73.78,73.71,73.74,14804.0,73.75,73.78,73.71,73.74,14804.0
2021-12-08 15:00:00,73.74,73.85,73.74,73.83,17567.0,73.74,73.85,73.74,73.83,17567.0
2021-12-08 15:05:00,73.83,73.86,73.79,73.8,14688.0,73.83,73.86,73.79,73.8,14688.0
2021-12-08 15:10:00,73.8,73.82,73.78,73.81,19078.0,73.8,73.82,73.78,73.81,19078.0
2021-12-08 15:15:00,73.8,73.85,73.76,73.83,30180.0,73.8,73.85,73.76,73.83,30180.0
2021-12-08 15:20:00,73.84,73.96,73.84,73.95,24297.0,73.84,73.96,73.84,73.95,24297.0
2021-12-08 15:25:00,73.93,73.95,73.83,73.89,26001.0,73.93,73.95,73.83,73.89,26001.0
2021-12-08 15:30:00,73.85,73.88,73.68,73.72,20416.0,73.85,73.88,73.68,73.72,20416.0
2021-12-08 15:35:00,73.72,73.73,73.61,73.63,36188.0,73.72,73.73,73.61,73.63,36188.0
2021-12-08 15:40:00,73.65,73.87,73.63,73.87,1045731.0,73.65,73.87,73.63,73.87,1045731.0
2021-12-08 15:45:00,73.87,73.98,73.83,73.83,67574.0,73.87,73.98,73.83,73.83,67574.0
2021-12-08 15:50:00,73.86,73.91,73.83,73.87,87507.0,73.86,73.91,73.83,73.87,87507.0
2021-12-08 15:55:00,73.88,73.9,73.76,73.87,271318.0,73.88,73.9,73.76,73.87,271318.0
2021-12-09 09:30:00,73.76,74.22,73.59,74.1,43812.0,73.76,74.22,73.59,74.1,43812.0
2021-12-09 09:35:00,74.18,74.19,73.73,73.82,16098.0,74.18,74.19,73.73,73.82,16098.0
2021-12-09 09:40:00,73.89,73.89,73.34,73.44,15132.0,73.89,73.89,73.34,73.44,15132.0
2021-12-09 09:45:00,73.31,73.49,73.29,73.3,13322.0,73.31,73.49,73.29,73.3,13322.0
2021-12-09 09:50:00,73.28,73.66,73.15,73.66,8892.0,73.28,73.66,73.15,73.66,8892.0
2021-12-09 09:55:00,73.65,73.7,73.55,73.7,7049.0,73.65,73.7,73.55,73.7,7049.0
2021-12-09 10:00:00,73.71,73.82,73.69,73.71,11089.0,73.71,73.82,73.69,73.71,11089.0
2021-12-09 10:05:00,73.7,74.0,73.67,73.95,6906.0,73.7,74.0,73.67,73.95,6906.0
2021-12-09 10:10:00,74.0,74.14,73.95,74.02,22020.0,74.0,74.14,73.95,74.02,22020.0
2021-12-09 10:15:00,74.02,74.15,73.98,74.06,39878.0,74.02,74.15,73.98,74.06,39878.0
2021-12-09 10:20:00,74.07,74.26,74.0,74.24,31519.0,74.07,74.26,74.0,74.24,31519.0
2021-12-09 10:25:00,74.27,74.54,74.23,74.46,17253.0,74.27,74.54,74.23,74.46,17253.0
2021-12-09 10:30:00,74.44,74.67,74.3,74.59,29357.0,74.44,74.67,74.3,74.59,29357.0
2021-12-09 10:35:00,74.57,74.6,74.33,74.37,16359.0,74.57,74.6,74.33,74.37,16359.0
2021-12-09 10:40:00,74.4,74.58,74.36,74.53,11623.0,74.4,74.58,74.36,74.53,11623.0
2021-12-09 10:45:00,74.53,74.71,74.46,74.67,20536.0,74.53,74.71,74.46,74.67,20536.0
2021-12-09 10:50:00,74.66,74.72,74.52,74.6,37867.0,74.66,74.72,74.52,74.6,37867.0
2021-12-09 10:55:00,74.58,74.63,74.55,74.63,11369.0,74.58,74.63,74.55,74.63,11369.0
2021-12-09 11:00:00,74.6,74.69,74.57,74.66,14305.0,74.6,74.69,74.57,74.66,14305.0
2021-12-09 11:05:00,74.65,74.66,74.52,74.58,16210.0,74.65,74.66,74.52,74.58,16210.0
2021-12-09 11:10:00,74.58,74.58,74.5,74.5,13419.0,74.58,74.58,74.5,74.5,13419.0
2021-12-09 11:15:00,74.5,74.72,74.48,74.59,10783.0,74.5,74.72,74.48,74.59,10783.0
2021-12-09 11:20:00,74.61,74.62,74.47,74.55,10439.0,74.61,74.62,74.47,74.55,10439.0
2021-12-09 11:25:00,74.55,74.62,74.51,74.56,20649.0,74.55,74.62,74.51,74.56,20649.0
2021-12-09 11:30:00,74.58,74.61,74.54,74.54,47899.0,74.58,74.61,74.54,74.54,47899.0
2021-12-09 11:35:00,74.55,74.61,74.5,74.59,22829.0,74.55,74.61,74.5,74.59,22829.0
2021-12-09 11:40:00,74.59,74.61,74.47,74.58,44345.0,74.59,74.61,74.47,74.58,44345.0
2021-12-09 11:45:00,74.58,74.6,74.48,74.58,50353.0,74.58,74.6,74.48,74.58,50353.0
2021-12-09 11:50:00,74.58,74.63,74.55,74.55,21363.0,74.58,74.63,74.55,74.55,21363.0
2021-12-09 11:55:00,74.55,74.57,74.5,74.52,10380.0,74.55,74.57,74.5,74.52,10380.0
2021-12-09 12:00:00,74.51,74.61,74.5,74.57,12600.0,74.51,74.61,74.5,74.57,12600.0
2021-12-09 12:05:00,74.59,74.66,74.47,74.55,18268.0,74.59,74.66,74.47,74.55,18268.0
2021-12-09 12:10:00,74.52,74.6,74.48,74.57,12922.0,74.52,74.6,74.48,74.57,12922.0
2021-12-09 12:15:00,74.58,74.58,74.51,74.52,12044.0,74.58,74.58,74.51,74.52,12044.0
2021-12-09 12:20:00,74.53,74.56,74.46,74.52,8721.0,74.53,74.56,74.46,74.52,8721.0
2021-12-09 12:25:00,74.52,74.59,74.48,74.59,10754.0,74.52,74.59,74.48,74.59,10754.0
2021-12-09 12:30:00,74.58,74.59,74.5,74.54,11488.0,74.58,74.59,74.5,74.54,11488.0
2021-12-09 12:35:00,74.55,74.61,74.51,74.59,14082.0,74.55,74.61,74.51,74.59,14082.0
2021-12-09 12:40:00,74.61,74.63,74.55,74.61,8052.0,74.61,74.63,74.55,74.61,8052.0
2021-12-09 12:45:00,74.6,74.6,74.52,74.52,10858.0,74.6,74.6,74.52,74.52,10858.0
2021-12-09 12:50:00,74.53,74.57,74.47,74.51,29761.0,74.53,74.57,74.47,74.51,29761.0
2021-12-09 12:55:00,74.51,74.61,74.51,74.61,17516.0,74.51,74.61,74.51,74.61,17516.0
2021-12-09 13:00:00,74.63,74.69,74.57,74.63,20193.0,74.63,74.69,74.57,74.63,20193.0
2021-12-09 13:05:00,74.64,74.93,74.6,74.92,24062.0,74.64,74.93,74.6,74.92,24062.0
2021-12-09 13:10:00,74.89,74.99,74.85,74.87,19513.0,74.89,74.99,74.85,74.87,19513.0
2021-12-09 13:15:00,74.88,74.91,74.76,74.81,10577.0,74.88,74.91,74.76,74.81,10577.0
2021-12-09 13:20:00,74.8,74.89,74.76,74.89,8930.0,74.8,74.89,74.76,74.89,8930.0
2021-12-09 13:25:00,74.9,74.97,74.86,74.86,16738.0,74.9,74.97,74.86,74.86,16738.0
2021-12-09 13:30:00,74.88,75.12,74.87,75.12,36242.0,74.88,75.12,74.87,75.12,36242.0
2021-12-09 13:35:00,75.12,75.12,74.93,74.93,44555.0,75.12,75.12,74.93,74.93,44555.0
2021-12-09 13:40:00,74.93,75.01,74.9,74.98,17878.0,74.93,75.01,74.9,74.98,17878.0
2021-12-09 13:45:00,74.99,75.07,74.95,75.03,37495.0,74.99,75.07,74.95,75.03,37495.0
2021-12-09 13:50:00,75.03,75.04,74.96,74.99,18877.0,75.03,75.04,74.96,74.99,18877.0
2021-12-09 13:55:00,74.99,75.01,74.93,74.95,21526.0,74.99,75.01,74.93,74.95,21526.0
2021-12-09 14:00:00,74.95,75.03,74.95,75.01,44904.0,74.95,75.03,74.95,75.01,44904.0
2021-12-09 14:05:00,75.01,75.02,74.96,74.99,38711.0,75.01,75.02,74.96,74.99,38711.0
2021-12-09 14:10:00,74.99,75.06,74.95,75.03,28801.0,74.99,75.06,74.95,75.03,28801.0
2021-12-09 14:15:00,75.03,75.18,75.03,75.06,39223.0,75.03,75.18,75.03,75.06,39223.0
2021-12-09 14:20:00,75.06,75.06,74.91,74.93,47139.0,75.06,75.06,74.91,74.93,47139.0
2021-12-09 14:25:00,74.92,74.97,74.86,74.88,16293.0,74.92,74.97,74.86,74.88,16293.0
2021-12-09 14:30:00,74.9,74.94,74.87,74.94,24014.0,74.9,74.94,74.87,74.94,24014.0
2021-12-09 14:35:00,74.94,74.95,74.87,74.93,14396.0,74.94,74.95,74.87,74.93,14396.0
2021-12-09 14:40:00,74.93,75.04,74.92,74.95,16377.0,74.93,75.04,74.92,74.95,16377.0
2021-12-09 14:45:00,74.95,75.02,74.94,75.01,11283.0,74.95,75.02,74.94,75.01,11283.0
2021-12-09 14:50:00,75.0,75.02,74.97,74.98,16975.0,75.0,75.02,74.97,74.98,16975.0
2021-12-09 14:55:00,74.97,74.97,74.8,74.92,33343.0,74.97,74.97,74.8,74.92,33343.0
2021-12-09 15:00:00,74.95,74.98,74.92,74.94,71727.0,74.95,74.98,74.92,74.94,71727.0
2021-12-09 15:05:00,74.95,75.01,74.86,74.98,26537.0,74.95,75.01,74.86,74.98,26537.0
2021-12-09 15:10:00,74.99,75.0,74.84,74.93,28841.0,74.99,75.0,74.84,74.93,28841.0
2021-12-09 15:15:00,74.92,74.92,74.86,74.86,18414.0,74.92,74.92,74.86,74.86,18414.0
2021-12-09 15:20:00,74.88,75.03,74.87,74.96,41425.0,74.88,75.03,74.87,74.96,41425.0
2021-12-09 15:25:00,74.94,74.96,74.89,74.91,31519.0,74.94,74.96,74.89,74.91,31519.0
2021-12-09 15:30:00,74.9,74.92,74.87,74.9,37434.0,74.9,74.92,74.87,74.9,37434.0
2021-12-09 15:35:00,74.89,74.93,74.83,74.84,37471.0,74.89,74.93,74.83,74.84,37471.0
2021-12-09 15:40:00,74.84,74.94,74.81,74.91,58889.0,74.84,74.94,74.81,74.91,58889.0
2021-12-09 15:45:00,74.91,75.11,74.89,75.03,115902.0,74.91,75.11,74.89,75.03,115902.0
2021-12-09 15:50:00,75.03,75.05,74.89,74.9,203301.0,75.03,75.05,74.89,74.9,203301.0
2021-12-09 15:55:00,74.9,74.94,74.86,74.87,366727.0,74.9,74.94,74.86,74.87,366727.0
2021-12-10 09:30:00,76.5,77.45,76.41,77.25,103977.0,76.5,77.45,76.41,77.25,103977.0
2021-12-10 09:35:00,77.25,78.98,76.98,78.66,147806.0,77.25,78.98,76.98,78.66,147806.0
2021-12-10 09:40:00,78.6,78.79,78.0,78.14,53655.0,78.6,78.79,78.0,78.14,53655.0
2021-12-10 09:45:00,78.09,78.5,77.94,78.28,70731.0,78.09,78.5,77.94,78.28,70731.0
2021-12-10 09:50:00,78.29,78.97,78.22,78.88,87605.0,78.29,78.97,78.22,78.88,87605.0
2021-12-10 09:55:00,78.85,79.03,78.72,78.9,81519.0,78.85,79.03,78.72,78.9,81519.0
2021-12-10 10:00:00,78.9,79.08,78.6,78.61,109645.0,78.9,79.08,78.6,78.61,109645.0
2021-12-10 10:05:00,78.61,78.72,78.47,78.47,86811.0,78.61,78.72,78.47,78.47,86811.0
2021-12-10 10:10:00,78.48,78.49,78.04,78.04,51389.0,78.48,78.49,78.04,78.04,51389.0
2021-12-10 10:15:00,78.0,78.56,78.0,78.55,58304.0,78.0,78.56,78.0,78.55,58304.0
2021-12-10 10:20:00,78.54,78.7,78.49,78.62,25159.0,78.54,78.7,78.49,78.62,25159.0
2021-12-10 10:25:00,78.62,78.62,78.28,78.36,78565.0,78.62,78.62,78.28,78.36,78565.0
2021-12-10 10:30:00,78.34,78.47,78.3,78.43,47638.0,78.34,78.47,78.3,78.43,47638.0
2021-12-10 10:35:00,78.44,78.65,78.4,78.54,63957.0,78.44,78.65,78.4,78.54,63957.0
2021-12-10 10:40:00,78.53,78.75,78.48,78.75,37290.0,78.53,78.75,78.48,78.75,37290.0
2021-12-10 10:45:00,78.74,79.07,78.64,79.06,62992.0,78.74,79.07,78.64,79.06,62992.0
2021-12-10 10:50:00,79.04,79.18,78.89,79.06,44645.0,79.04,79.18,78.89,79.06,44645.0
2021-12-10 10:55:00,79.06,79.53,79.04,79.3,137718.0,79.06,79.53,79.04,79.3,137718.0
2021-12-10 11:00:00,79.28,79.64,79.26,79.64,86326.0,79.28,79.64,79.26,79.64,86326.0
2021-12-10 11:05:00,79.64,79.74,78.99,79.04,85016.0,79.64,79.74,78.99,79.04,85016.0
2021-12-10 11:10:00,79.04,79.28,79.03,79.28,34810.0,79.04,79.28,79.03,79.28,34810.0
2021-12-10 11:15:00,79.24,79.3,79.07,79.15,146131.0,79.24,79.3,79.07,79.15,146131.0
2021-12-10 11:20:00,79.15,79.38,79.12,79.19,106989.0,79.15,79.38,79.12,79.19,106989.0
2021-12-10 11:25:00,79.16,79.2,78.93,79.07,161931.0,79.16,79.2,78.93,79.07,161931.0
2021-12-10 11:30:00,79.07,79.28,79.0,79.09,34780.0,79.07,79.28,79.0,79.09,34780.0
2021-12-10 11:35:00,79.1,79.28,78.91,78.91,28479.0,79.1,79.28,78.91,78.91,28479.0
2021-12-10 11:40:00,78.94,79.02,78.54,78.56,124928.0,78.94,79.02,78.54,78.56,124928.0
2021-12-10 11:45:00,78.58,78.72,78.52,78.52,73174.0,78.58,78.72,78.52,78.52,73174.0
2021-12-10 11:50:00,78.54,78.67,78.45,78.66,54963.0,78.54,78.67,78.45,78.66,54963.0
2021-12-10 11:55:00,78.65,78.67,78.56,78.63,17935.0,78.65,78.67,78.56,78.63,17935.0
2021-12-10 12:00:00,78.63,79.03,78.63,79.0,47380.0,78.63,79.03,78.63,79.0,47380.0
2021-12-10 12:05:00,79.0,79.05,78.9,78.93,47233.0,79.0,79.05,78.9,78.93,47233.0
2021-12-10 12:10:00,78.92,78.95,78.84,78.92,25639.0,78.92,78.95,78.84,78.92,25639.0
2021-12-10 12:15:00,78.93,78.94,78.63,78.65,89693.0,78.93,78.94,78.63,78.65,89693.0
2021-12-10 12:20:00,78.68,78.72,78.44,78.68,55167.0,78.68,78.72,78.44,78.68,55167.0
2021-12-10 12:25:00,78.67,78.83,78.61,78.61,39260.0,78.67,78.83,78.61,78.61,39260.0
2021-12-10 12:30:00,78.61,78.66,78.31,78.34,46746.0,78.61,78.66,78.31,78.34,46746.0
2021-12-10 12:35:00,78.35,78.36,77.98,78.11,193073.0,78.35,78.36,77.98,78.11,193073.0
2021-12-10 12:40:00,78.06,78.09,77.94,78.02,25565.0,78.06,78.09,77.94,78.02,25565.0
2021-12-10 12:45:00,78.03,78.08,77.98,78.0,14364.0,78.03,78.08,77.98,78.0,14364.0
2021-12-10 12:50:00,78.0,78.14,77.9,78.11,23993.0,78.0,78.14,77.9,78.11,23993.0
2021-12-10 12:55:00,78.12,78.34,78.1,78.3,65342.0,78.12,78.34,78.1,78.3,65342.0
2021-12-10 13:00:00,78.28,78.33,78.14,78.26,17570.0,78.28,78.33,78.14,78.26,17570.0
2021-12-10 13:05:00,78.27,78.36,78.19,78.31,13003.0,78.27,78.36,78.19,78.31,13003.0
2021-12-10 13:10:00,78.31,78.31,78.22,78.24,27910.0,78.31,78.31,78.22,78.24,27910.0
2021-12-10 13:15:00,78.23,78.27,78.13,78.13,17930.0,78.23,78.27,78.13,78.13,17930.0
2021-12-10 13:20:00,78.15,78.21,78.04,78.19,20668.0,78.15,78.21,78.04,78.19,20668.0
2021-12-10 13:25:00,78.2,78.21,78.09,78.2,16064.0,78.2,78.21,78.09,78.2,16064.0
2021-12-10 13:30:00,78.19,78.25,78.1,78.25,20629.0,78.19,78.25,78.1,78.25,20629.0
2021-12-10 13:35:00,78.24,78.26,78.15,78.16,50448.0,78.24,78.26,78.15,78.16,50448.0
2021-12-10 13:40:00,78.15,78.17,77.84,77.84,34513.0,78.15,78.17,77.84,77.84,34513.0
2021-12-10 13:45:00,77.83,78.07,77.82,78.01,34011.0,77.83,78.07,77.82,78.01,34011.0
2021-12-10 13:50:00,78.01,78.23,77.99,78.0,34418.0,78.01,78.23,77.99,78.0,34418.0
2021-12-10 13:55:00,77.99,78.15,77.99,78.07,15086.0,77.99,78.15,77.99,78.07,15086.0
2021-12-10 14:00:00,78.1,78.11,77.97,77.98,38666.0,78.1,78.11,77.97,77.98,38666.0
2021-12-10 14:05:00,77.99,78.01,77.84,77.85,20355.0,77.99,78.01,77.84,77.85,20355.0
2021-12-10 14:10:00,77.85,77.89,77.59,77.6,38176.0,77.85,77.89,77.59,77.6,38176.0
2021-12-10 14:15:00,77.6,78.0,77.6,77.99,64577.0,77.6,78.0,77.6,77.99,64577.0
2021-12-10 14:20:00,78.0,78.12,77.93,78.11,28471.0,78.0,78.12,77.93,78.11,28471.0
2021-12-10 14:25:00,78.12,78.31,78.1,78.26,74842.0,78.12,78.31,78.1,78.26,74842.0
2021-12-10 14:30:00,78.26,78.49,78.23,78.36,43533.0,78.26,78.49,78.23,78.36,43533.0
2021-12-10 14:35:00,78.36,78.4,78.24,78.37,23729.0,78.36,78.4,78.24,78.37,23729.0
2021-12-10 14:40:00,78.37,78.57,78.34,78.51,27545.0,78.37,78.57,78.34,78.51,27545.0
2021-12-10 14:45:00,78.5,78.51,78.41,78.43,20795.0,78.5,78.51,78.41,78.43,20795.0
2021-12-10 14:50:00,78.43,78.47,78.34,78.34,19099.0,78.43,78.47,78.34,78.34,19099.0
2021-12-10 14:55:00,78.34,78.45,78.29,78.34,22159.0,78.34,78.45,78.29,78.34,22159.0
2021-12-10 15:00:00,78.34,78.39,78.17,78.18,19345.0,78.34,78.39,78.17,78.18,19345.0
2021-12-10 15:05:00,78.17,78.27,78.12,78.22,48103.0,78.17,78.27,78.12,78.22,48103.0
2021-12-10 15:10:00,78.24,78.25,78.17,78.21,24791.0,78.24,78.25,78.17,78.21,24791.0
2021-12-10 15:15:00,78.2,78.39,78.1,78.39,28585.0,78.2,78.39,78.1,78.39,28585.0
2021-12-10 15:20:00,78.4,78.4,78.31,78.35,48818.0,78.4,78.4,78.31,78.35,48818.0
2021-12-10 15:25:00,78.34,78.36,78.25,78.28,35391.0,78.34,78.36,78.25,78.28,35391.0
2021-12-10 15:30:00,78.29,78.4,78.28,78.34,41203.0,78.29,78.4,78.28,78.34,41203.0
2021-12-10 15:35:00,78.34,78.42,78.31,78.41,49327.0,78.34,78.42,78.31,78.41,49327.0
2021-12-10 15:40:00,78.42,78.55,78.39,78.42,71297.0,78.42,78.55,78.39,78.42,71297.0
2021-12-10 15:45:00,78.42,78.5,78.39,78.4,94777.0,78.42,78.5,78.39,78.4,94777.0
2021-12-10 15:50:00,78.41,78.48,78.35,78.42,131258.0,78.41,78.48,78.35,78.42,131258.0
2021-12-10 15:55:00,78.42,78.47,78.38,78.45,368381.0,78.42,78.47,78.38,78.45,368381.0
2021-12-13 09:30:00,79.01,79.23,78.76,79.1,96045.0,79.01,79.23,78.76,79.1,96045.0
2021-12-13 09:35:00,79.09,79.32,78.61,78.71,47550.0,79.09,79.32,78.61,78.71,47550.0
2021-12-13 09:40:00,78.61,78.87,78.57,78.65,24657.0,78.61,78.87,78.57,78.65,24657.0
2021-12-13 09:45:00,78.62,78.77,78.51,78.7,16942.0,78.62,78.77,78.51,78.7,16942.0
2021-12-13 09:50:00,78.71,79.09,78.69,78.95,51246.0,78.71,79.09,78.69,78.95,51246.0
2021-12-13 09:55:00,78.95,79.24,78.71,78.71,70888.0,78.95,79.24,78.71,78.71,70888.0
2021-12-13 10:00:00,78.75,78.88,78.03,78.14,29236.0,78.75,78.88,78.03,78.14,29236.0
2021-12-13 10:05:00,78.12,78.31,77.99,78.02,32386.0,78.12,78.31,77.99,78.02,32386.0
2021-12-13 10:10:00,78.03,78.17,77.93,78.01,25448.0,78.03,78.17,77.93,78.01,25448.0
2021-12-13 10:15:00,78.0,78.05,77.86,78.01,14665.0,78.0,78.05,77.86,78.01,14665.0
2021-12-13 10:20:00,78.05,78.35,77.95,78.2,32014.0,78.05,78.35,77.95,78.2,32014.0
2021-12-13 10:25:00,78.21,78.21,77.88,77.99,20319.0,78.21,78.21,77.88,77.99,20319.0
2021-12-13 10:30:00,77.98,78.03,77.84,77.96,19034.0,77.98,78.03,77.84,77.96,19034.0
2021-12-13 10:35:00,77.99,78.37,77.93,78.37,60621.0,77.99,78.37,77.93,78.37,60621.0
2021-12-13 10:40:00,78.31,78.37,77.87,77.94,17939.0,78.31,78.37,77.87,77.94,17939.0
2021-12-13 10:45:00,78.0,78.05,77.93,77.94,21390.0,78.0,78.05,77.93,77.94,21390.0
2021-12-13 10:50:00,77.97,78.2,77.93,78.06,19236.0,77.97,78.2,77.93,78.06,19236.0
2021-12-13 10:55:00,78.05,78.15,77.96,78.03,19499.0,78.05,78.15,77.96,78.03,19499.0
2021-12-13 11:00:00,78.01,78.03,77.93,77.98,8934.0,78.01,78.03,77.93,77.98,8934.0
2021-12-13 11:05:00,77.96,77.98,77.8,77.83,17412.0,77.96,77.98,77.8,77.83,17412.0
2021-12-13 11:10:00,77.81,77.85,77.62,77.72,24707.0,77.81,77.85,77.62,77.72,24707.0
2021-12-13 11:15:00,77.7,77.79,77.7,77.77,22183.0,77.7,77.79,77.7,77.77,22183.0
2021-12-13 11:20:00,77.78,77.9,77.77,77.85,24410.0,77.78,77.9,77.77,77.85,24410.0
2021-12-13 11:25:00,77.88,77.89,77.57,77.65,22573.0,77.88,77.89,77.57,77.65,22573.0
2021-12-13 11:30:00,77.62,77.7,77.47,77.55,36100.0,77.62,77.7,77.47,77.55,36100.0
2021-12-13 11:35:00,77.55,77.84,77.54,77.82,19200.0,77.55,77.84,77.54,77.82,19200.0
2021-12-13 11:40:00,77.87,77.91,77.62,77.63,16500.0,77.87,77.91,77.62,77.63,16500.0
2021-12-13 11:45:00,77.64,77.65,77.51,77.57,23036.0,77.64,77.65,77.51,77.57,23036.0
2021-12-13 11:50:00,77.61,77.61,77.52,77.55,17049.0,77.61,77.61,77.52,77.55,17049.0
2021-12-13 11:55:00,77.58,77.89,77.49,77.85,28370.0,77.58,77.89,77.49,77.85,28370.0
2021-12-13 12:00:00,77.85,77.92,77.64,77.65,22965.0,77.85,77.92,77.64,77.65,22965.0
2021-12-13 12:05:00,77.69,77.77,77.57,77.59,16746.0,77.69,77.77,77.57,77.59,16746.0
2021-12-13 12:10:00,77.57,77.64,77.52,77.54,23684.0,77.57,77.64,77.52,77.54,23684.0
2021-12-13 12:15:00,77.56,77.56,77.44,77.47,9052.0,77.56,77.56,77.44,77.47,9052.0
2021-12-13 12:20:00,77.45,77.6,77.42,77.57,18752.0,77.45,77.6,77.42,77.57,18752.0
2021-12-13 12:25:00,77.55,77.78,77.55,77.76,7832.0,77.55,77.78,77.55,77.76,7832.0
2021-12-13 12:30:00,77.78,77.84,77.66,77.8,15952.0,77.78,77.84,77.66,77.8,15952.0
2021-12-13 12:35:00,77.8,78.16,77.79,78.13,14825.0,77.8,78.16,77.79,78.13,14825.0
2021-12-13 12:40:00,78.14,78.14,77.94,78.04,7987.0,78.14,78.14,77.94,78.04,7987.0
2021-12-13 12:45:00,78.07,78.21,78.04,78.2,9667.0,78.07,78.21,78.04,78.2,9667.0
2021-12-13 12:50:00,78.22,78.39,78.22,78.33,15383.0,78.22,78.39,78.22,78.33,15383.0
2021-12-13 12:55:00,78.26,78.26,78.13,78.23,7246.0,78.26,78.26,78.13,78.23,7246.0
2021-12-13 13:00:00,78.25,78.25,78.13,78.13,8198.0,78.25,78.25,78.13,78.13,8198.0
2021-12-13 13:05:00,78.1,78.27,78.06,78.26,12105.0,78.1,78.27,78.06,78.26,12105.0
2021-12-13 13:10:00,78.24,78.34,78.2,78.23,58813.0,78.24,78.34,78.2,78.23,58813.0
2021-12-13 13:15:00,78.23,78.23,78.06,78.12,11575.0,78.23,78.23,78.06,78.12,11575.0
2021-12-13 13:20:00,78.11,78.11,78.0,78.02,10775.0,78.11,78.11,78.0,78.02,10775.0
2021-12-13 13:25:00,78.0,78.07,77.99,78.06,10577.0,78.0,78.07,77.99,78.06,10577.0
2021-12-13 13:30:00,78.06,78.1,77.94,78.1,15581.0,78.06,78.1,77.94,78.1,15581.0
2021-12-13 13:35:00,78.1,78.11,77.98,78.01,13440.0,78.1,78.11,77.98,78.01,13440.0
2021-12-13 13:40:00,78.01,78.14,78.01,78.09,12612.0,78.01,78.14,78.01,78.09,12612.0
2021-12-13 13:45:00,78.08,78.08,77.98,78.03,14768.0,78.08,78.08,77.98,78.03,14768.0
2021-12-13 13:50:00,78.04,78.13,78.03,78.09,10883.0,78.04,78.13,78.03,78.09,10883.0
2021-12-13 13:55:00,78.09,78.36,78.08,78.33,447208.0,78.09,78.36,78.08,78.33,447208.0
2021-12-13 14:00:00,78.31,78.4,78.28,78.38,18970.0,78.31,78.4,78.28,78.38,18970.0
2021-12-13 14:05:00,78.41,78.65,78.41,78.65,10242.0,78.41,78.65,78.41,78.65,10242.0
2021-12-13 14:10:00,78.64,78.72,78.35,78.69,298102.0,78.64,78.72,78.35,78.69,298102.0
2021-12-13 14:15:00,78.7,78.72,78.48,78.49,24530.0,78.7,78.72,78.48,78.49,24530.0
2021-12-13 14:20:00,78.47,78.5,78.34,78.34,13395.0,78.47,78.5,78.34,78.34,13395.0
2021-12-13 14:25:00,78.36,78.39,78.28,78.32,12005.0,78.36,78.39,78.28,78.32,12005.0
2021-12-13 14:30:00,78.35,78.51,78.34,78.48,17579.0,78.35,78.51,78.34,78.48,17579.0
2021-12-13 14:35:00,78.48,78.52,78.41,78.45,15184.0,78.48,78.52,78.41,78.45,15184.0
2021-12-13 14:40:00,78.48,78.51,78.46,78.49,13606.0,78.48,78.51,78.46,78.49,13606.0
2021-12-13 14:45:00,78.48,78.5,78.42,78.47,15173.0,78.48,78.5,78.42,78.47,15173.0
2021-12-13 14:50:00,78.45,78.48,78.36,78.39,9482.0,78.45,78.48,78.36,78.39,9482.0
2021-12-13 14:55:00,78.4,78.48,78.33,78.47,15501.0,78.4,78.48,78.33,78.47,15501.0
2021-12-13 15:00:00,78.47,78.5,78.39,78.45,21832.0,78.47,78.5,78.39,78.45,21832.0
2021-12-13 15:05:00,78.45,78.66,78.45,78.55,19500.0,78.45,78.66,78.45,78.55,19500.0
2021-12-13 15:10:00,78.55,78.56,78.43,78.49,135778.0,78.55,78.56,78.43,78.49,135778.0
2021-12-13 15:15:00,78.5,78.5,78.43,78.5,27607.0,78.5,78.5,78.43,78.5,27607.0
2021-12-13 15:20:00,78.5,78.51,78.41,78.5,34708.0,78.5,78.51,78.41,78.5,34708.0
2021-12-13 15:25:00,78.5,78.5,78.19,78.26,23358.0,78.5,78.5,78.19,78.26,23358.0
2021-12-13 15:30:00,78.25,78.46,78.22,78.45,25228.0,78.25,78.46,78.22,78.45,25228.0
2021-12-13 15:35:00,78.45,78.5,78.23,78.25,39896.0,78.45,78.5,78.23,78.25,39896.0
2021-12-13 15:40:00,78.25,78.41,78.22,78.4,50986.0,78.25,78.41,78.22,78.4,50986.0
2021-12-13 15:45:00,78.4,78.61,78.4,78.59,34884.0,78.4,78.61,78.4,78.59,34884.0
2021-12-13 15:50:00,78.62,78.62,78.3,78.38,75982.0,78.62,78.62,78.3,78.38,75982.0
2021-12-13 15:55:00,78.39,78.42,78.2,78.2,278269.0,78.39,78.42,78.2,78.2,278269.0
2021-12-14 09:30:00,78.8,80.29,78.8,80.0,277179.0,78.8,80.29,78.8,80.0,277179.0
2021-12-14 09:35:00,79.94,81.11,79.87,80.66,278177.0,79.94,81.11,79.87,80.66,278177.0
2021-12-14 09:40:00,80.66,80.86,79.94,80.0,219890.0,80.66,80.86,79.94,80.0,219890.0
2021-12-14 09:45:00,80.0,80.45,79.95,80.18,80710.0,80.0,80.45,79.95,80.18,80710.0
2021-12-14 09:50:00,80.23,80.34,79.93,80.16,97702.0,80.23,80.34,79.93,80.16,97702.0
2021-12-14 09:55:00,80.2,80.36,80.02,80.31,110776.0,80.2,80.36,80.02,80.31,110776.0
2021-12-14 10:00:00,80.32,80.73,80.28,80.59,195703.0,80.32,80.73,80.28,80.59,195703.0
2021-12-14 10:05:00,80.61,80.66,80.14,80.17,115756.0,80.61,80.66,80.14,80.17,115756.0
2021-12-14 10:10:00,80.17,80.64,80.09,80.48,95497.0,80.17,80.64,80.09,80.48,95497.0
2021-12-14 10:15:00,80.46,81.12,80.43,80.79,129089.0,80.46,81.12,80.43,80.79,129089.0
2021-12-14 10:20:00,80.79,81.13,80.72,81.03,137835.0,80.79,81.13,80.72,81.03,137835.0
2021-12-14 10:25:00,81.03,81.1,80.86,81.03,151712.0,81.03,81.1,80.86,81.03,151712.0
2021-12-14 10:30:00,81.01,81.06,80.85,80.96,82554.0,81.01,81.06,80.85,80.96,82554.0
2021-12-14 10:35:00,80.95,81.14,80.94,81.04,60902.0,80.95,81.14,80.94,81.04,60902.0
2021-12-14 10:40:00,81.04,81.41,80.99,81.37,83683.0,81.04,81.41,80.99,81.37,83683.0
2021-12-14 10:45:00,81.36,81.44,81.06,81.14,80319.0,81.36,81.44,81.06,81.14,80319.0
2021-12-14 10:50:00,81.16,81.58,81.15,81.49,84608.0,81.16,81.58,81.15,81.49,84608.0
2021-12-14 10:55:00,81.46,81.67,81.4,81.57,114283.0,81.46,81.67,81.4,81.57,114283.0
2021-12-14 11:00:00,81.56,81.72,81.35,81.68,160380.0,81.56,81.72,81.35,81.68,160380.0
2021-12-14 11:05:00,81.69,81.71,81.54,81.59,114920.0,81.69,81.71,81.54,81.59,114920.0
2021-12-14 11:10:00,81.6,81.75,81.26,81.51,142244.0,81.6,81.75,81.26,81.51,142244.0
2021-12-14 11:15:00,81.51,81.6,81.06,81.09,80313.0,81.51,81.6,81.06,81.09,80313.0
2021-12-14 11:20:00,81.09,81.37,81.03,81.25,85675.0,81.09,81.37,81.03,81.25,85675.0
2021-12-14 11:25:00,81.25,81.38,81.09,81.27,64314.0,81.25,81.38,81.09,81.27,64314.0
2021-12-14 11:30:00,81.24,81.46,81.22,81.39,120903.0,81.24,81.46,81.22,81.39,120903.0
2021-12-14 11:35:00,81.39,81.39,80.92,81.02,83391.0,81.39,81.39,80.92,81.02,83391.0
2021-12-14 11:40:00,81.06,81.36,80.99,81.25,38162.0,81.06,81.36,80.99,81.25,38162.0
2021-12-14 11:45:00,81.22,81.4,81.11,81.14,110050.0,81.22,81.4,81.11,81.14,110050.0
2021-12-14 11:50:00,81.16,81.4,81.08,81.17,44895.0,81.16,81.4,81.08,81.17,44895.0
2021-12-14 11:55:00,81.16,81.16,80.73,81.0,59502.0,81.16,81.16,80.73,81.0,59502.0
2021-12-14 12:00:00,81.0,81.1,80.98,81.03,48418.0,81.0,81.1,80.98,81.03,48418.0
2021-12-14 12:05:00,81.03,81.08,80.98,81.08,53272.0,81.03,81.08,80.98,81.08,53272.0
2021-12-14 12:10:00,81.09,81.28,81.0,81.09,44932.0,81.09,81.28,81.0,81.09,44932.0
2021-12-14 12:15:00,81.09,81.16,80.97,81.08,92786.0,81.09,81.16,80.97,81.08,92786.0
2021-12-14 12:20:00,81.11,81.21,81.05,81.19,35916.0,81.11,81.21,81.05,81.19,35916.0
2021-12-14 12:25:00,81.18,81.43,81.15,81.31,95453.0,81.18,81.43,81.15,81.31,95453.0
2021-12-14 12:30:00,81.32,81.38,81.26,81.33,36860.0,81.32,81.38,81.26,81.33,36860.0
2021-12-14 12:35:00,81.31,81.41,81.29,81.35,28603.0,81.31,81.41,81.29,81.35,28603.0
2021-12-14 12:40:00,81.36,81.42,81.24,81.39,64398.0,81.36,81.42,81.24,81.39,64398.0
2021-12-14 12:45:00,81.38,81.38,81.28,81.32,38981.0,81.38,81.38,81.28,81.32,38981.0
2021-12-14 12:50:00,81.32,81.34,81.17,81.23,45379.0,81.32,81.34,81.17,81.23,45379.0
2021-12-14 12:55:00,81.24,81.37,81.21,81.37,32776.0,81.24,81.37,81.21,81.37,32776.0
2021-12-14 13:00:00,81.37,81.5,81.34,81.47,55967.0,81.37,81.5,81.34,81.47,55967.0
2021-12-14 13:05:00,81.48,81.53,81.4,81.44,123312.0,81.48,81.53,81.4,81.44,123312.0
2021-12-14 13:10:00,81.44,81.48,81.36,81.37,33793.0,81.44,81.48,81.36,81.37,33793.0
2021-12-14 13:15:00,81.36,81.62,81.29,81.53,93820.0,81.36,81.62,81.29,81.53,93820.0
2021-12-14 13:20:00,81.54,81.71,81.53,81.7,60500.0,81.54,81.71,81.53,81.7,60500.0
2021-12-14 13:25:00,81.7,81.84,81.66,81.84,46870.0,81.7,81.84,81.66,81.84,46870.0
2021-12-14 13:30:00,81.84,82.14,81.83,82.12,86512.0,81.84,82.14,81.83,82.12,86512.0
2021-12-14 13:35:00,82.12,82.13,81.64,81.66,54177.0,82.12,82.13,81.64,81.66,54177.0
2021-12-14 13:40:00,81.65,81.85,81.51,81.85,52476.0,81.65,81.85,81.51,81.85,52476.0
2021-12-14 13:45:00,81.86,81.93,81.71,81.85,88345.0,81.86,81.93,81.71,81.85,88345.0
2021-12-14 13:50:00,81.84,81.89,81.8,81.88,171713.0,81.84,81.89,81.8,81.88,171713.0
2021-12-14 13:55:00,81.88,82.07,81.81,82.05,120459.0,81.88,82.07,81.81,82.05,120459.0
2021-12-14 14:00:00,82.06,82.22,81.94,82.14,117099.0,82.06,82.22,81.94,82.14,117099.0
2021-12-14 14:05:00,82.13,82.13,81.89,82.08,53912.0,82.13,82.13,81.89,82.08,53912.0
2021-12-14 14:10:00,82.07,82.13,82.0,82.02,48494.0,82.07,82.13,82.0,82.02,48494.0
2021-12-14 14:15:00,82.0,82.03,81.96,82.03,36713.0,82.0,82.03,81.96,82.03,36713.0
2021-12-14 14:20:00,82.03,82.06,81.88,81.9,59763.0,82.03,82.06,81.88,81.9,59763.0
2021-12-14 14:25:00,81.91,82.19,81.9,82.1,59109.0,81.91,82.19,81.9,82.1,59109.0
2021-12-14 14:30:00,82.11,82.12,81.98,82.0,36919.0,82.11,82.12,81.98,82.0,36919.0
2021-12-14 14:35:00,82.0,82.02,81.97,81.99,35507.0,82.0,82.02,81.97,81.99,35507.0
2021-12-14 14:40:00,82.0,82.04,81.73,81.77,46114.0,82.0,82.04,81.73,81.77,46114.0
2021-12-14 14:45:00,81.78,81.84,81.76,81.81,65365.0,81.78,81.84,81.76,81.81,65365.0
2021-12-14 14:50:00,81.82,81.89,81.76,81.88,65652.0,81.82,81.89,81.76,81.88,65652.0
2021-12-14 14:55:00,81.88,82.01,81.78,82.0,47819.0,81.88,82.01,81.78,82.0,47819.0
2021-12-14 15:00:00,82.02,82.07,81.98,81.99,42142.0,82.02,82.07,81.98,81.99,42142.0
2021-12-14 15:05:00,82.0,82.04,81.95,82.0,70042.0,82.0,82.04,81.95,82.0,70042.0
2021-12-14 15:10:00,82.0,82.03,81.92,81.99,106758.0,82.0,82.03,81.92,81.99,106758.0
2021-12-14 15:15:00,81.99,82.01,81.96,82.0,117869.0,81.99,82.01,81.96,82.0,117869.0
2021-12-14 15:20:00,82.0,82.01,81.83,81.92,58020.0,82.0,82.01,81.83,81.92,58020.0
2021-12-14 15:25:00,81.93,82.02,81.91,82.0,90298.0,81.93,82.02,81.91,82.0,90298.0
2021-12-14 15:30:00,82.0,82.01,81.82,81.98,152961.0,82.0,82.01,81.82,81.98,152961.0
2021-12-14 15:35:00,81.98,81.99,81.8,81.81,261460.0,81.98,81.99,81.8,81.81,261460.0
2021-12-14 15:40:00,81.82,81.84,81.5,81.53,115748.0,81.82,81.84,81.5,81.53,115748.0
2021-12-14 15:45:00,81.54,81.8,81.47,81.77,116518.0,81.54,81.8,81.47,81.77,116518.0
2021-12-14 15:50:00,81.8,82.01,81.76,81.99,452554.0,81.8,82.01,81.76,81.99,452554.0
2021-12-14 15:55:00,82.0,82.03,81.7,81.86,859211.0,82.0,82.03,81.7,81.86,859211.0
2021-12-15 09:30:00,81.96,83.08,81.89,83.0,127935.0,81.96,83.08,81.89,83.0,127935.0
2021-12-15 09:35:00,82.99,83.06,82.33,82.38,94174.0,82.99,83.06,82.33,82.38,94174.0
2021-12-15 09:40:00,82.44,82.5,81.79,81.87,72867.0,82.44,82.5,81.79,81.87,72867.0
2021-12-15 09:45:00,81.93,82.0,81.56,81.66,94020.0,81.93,82.0,81.56,81.66,94020.0
2021-12-15 09:50:00,81.65,81.8,80.81,81.08,66082.0,81.65,81.8,80.81,81.08,66082.0
2021-12-15 09:55:00,81.12,81.46,81.0,81.42,39996.0,81.12,81.46,81.0,81.42,39996.0
2021-12-15 10:00:00,81.41,81.84,81.4,81.42,69072.0,81.41,81.84,81.4,81.42,69072.0
2021-12-15 10:05:00,81.48,81.67,81.44,81.67,15840.0,81.48,81.67,81.44,81.67,15840.0
2021-12-15 10:10:00,81.67,81.71,81.35,81.46,49144.0,81.67,81.71,81.35,81.46,49144.0
2021-12-15 10:15:00,81.46,81.58,81.38,81.48,134472.0,81.46,81.58,81.38,81.48,134472.0
2021-12-15 10:20:00,81.47,81.47,81.27,81.35,21532.0,81.47,81.47,81.27,81.35,21532.0
2021-12-15 10:25:00,81.39,81.65,81.34,81.59,24801.0,81.39,81.65,81.34,81.59,24801.0
2021-12-15 10:30:00,81.61,81.62,81.33,81.43,40717.0,81.61,81.62,81.33,81.43,40717.0
2021-12-15 10:35:00,81.43,81.83,81.39,81.78,41057.0,81.43,81.83,81.39,81.78,41057.0
2021-12-15 10:40:00,81.78,81.8,81.63,81.8,26643.0,81.78,81.8,81.63,81.8,26643.0
2021-12-15 10:45:00,81.78,81.8,81.69,81.77,22267.0,81.78,81.8,81.69,81.77,22267.0
2021-12-15 10:50:00,81.8,81.85,81.66,81.79,25658.0,81.8,81.85,81.66,81.79,25658.0
2021-12-15 10:55:00,81.79,81.82,81.64,81.8,21001.0,81.79,81.82,81.64,81.8,21001.0
2021-12-15 11:00:00,81.8,81.95,81.72,81.86,29162.0,81.8,81.95,81.72,81.86,29162.0
2021-12-15 11:05:00,81.85,81.87,81.68,81.86,16761.0,81.85,81.87,81.68,81.86,16761.0
2021-12-15 11:10:00,81.85,82.09,81.8,82.02,37548.0,81.85,82.09,81.8,82.02,37548.0
2021-12-15 11:15:00,82.01,82.2,81.85,82.11,22149.0,82.01,82.2,81.85,82.11,22149.0
2021-12-15 11:20:00,82.13,82.18,81.94,82.12,27550.0,82.13,82.18,81.94,82.12,27550.0
2021-12-15 11:25:00,82.13,82.14,81.95,82.08,20985.0,82.13,82.14,81.95,82.08,20985.0
2021-12-15 11:30:00,82.09,82.18,82.09,82.18,33113.0,82.09,82.18,82.09,82.18,33113.0
2021-12-15 11:35:00,82.18,82.38,82.1,82.36,25252.0,82.18,82.38,82.1,82.36,25252.0
2021-12-15 11:40:00,82.36,82.4,82.26,82.36,62063.0,82.36,82.4,82.26,82.36,62063.0
2021-12-15 11:45:00,82.38,82.5,82.36,82.48,57480.0,82.38,82.5,82.36,82.48,57480.0
2021-12-15 11:50:00,82.48,82.53,82.37,82.46,19570.0,82.48,82.53,82.37,82.46,19570.0
2021-12-15 11:55:00,82.46,82.7,82.46,82.65,24365.0,82.46,82.7,82.46,82.65,24365.0
2021-12-15 12:00:00,82.66,82.72,82.54,82.59,33740.0,82.66,82.72,82.54,82.59,33740.0
2021-12-15 12:05:00,82.6,82.62,82.53,82.54,19591.0,82.6,82.62,82.53,82.54,19591.0
2021-12-15 12:10:00,82.55,82.55,82.34,82.46,27420.0,82.55,82.55,82.34,82.46,27420.0
2021-12-15 12:15:00,82.47,82.54,82.43,82.45,26505.0,82.47,82.54,82.43,82.45,26505.0
2021-12-15 12:20:00,82.45,82.6,82.38,82.56,22405.0,82.45,82.6,82.38,82.56,22405.0
2021-12-15 12:25:00,82.55,82.68,82.52,82.57,56651.0,82.55,82.68,82.52,82.57,56651.0
2021-12-15 12:30:00,82.56,82.58,82.37,82.47,57075.0,82.56,82.58,82.37,82.47,57075.0
2021-12-15 12:35:00,82.47,82.57,82.47,82.55,16556.0,82.47,82.57,82.47,82.55,16556.0
2021-12-15 12:40:00,82.55,82.65,82.53,82.63,31246.0,82.55,82.65,82.53,82.63,31246.0
2021-12-15 12:45:00,82.65,82.67,82.58,82.58,20921.0,82.65,82.67,82.58,82.58,20921.0
2021-12-15 12:50:00,82.6,82.66,82.56,82.59,20940.0,82.6,82.66,82.56,82.59,20940.0
2021-12-15 12:55:00,82.59,82.66,82.52,82.54,24103.0,82.59,82.66,82.52,82.54,24103.0
2021-12-15 13:00:00,82.55,82.55,82.37,82.37,20364.0,82.55,82.55,82.37,82.37,20364.0
2021-12-15 13:05:00,82.4,82.47,82.33,82.41,22096.0,82.4,82.47,82.33,82.41,22096.0
2021-12-15 13:10:00,82.41,82.41,82.19,82.19,32142.0,82.41,82.41,82.19,82.19,32142.0
2021-12-15 13:15:00,82.2,82.21,82.13,82.19,11992.0,82.2,82.21,82.13,82.19,11992.0
2021-12-15 13:20:00,82.2,82.37,82.19,82.33,16380.0,82.2,82.37,82.19,82.33,16380.0
2021-12-15 13:25:00,82.3,82.3,82.07,82.26,15467.0,82.3,82.3,82.07,82.26,15467.0
2021-12-15 13:30:00,82.29,82.45,82.29,82.44,16247.0,82.29,82.45,82.29,82.44,16247.0
2021-12-15 13:35:00,82.45,82.58,82.44,82.52,21441.0,82.45,82.58,82.44,82.52,21441.0
2021-12-15 13:40:00,82.54,82.65,82.51,82.65,29389.0,82.54,82.65,82.51,82.65,29389.0
2021-12-15 13:45:00,82.65,82.76,82.6,82.63,38139.0,82.65,82.76,82.6,82.63,38139.0
2021-12-15 13:50:00,82.65,82.65,82.45,82.52,25548.0,82.65,82.65,82.45,82.52,25548.0
2021-12-15 13:55:00,82.51,82.51,82.33,82.44,23420.0,82.51,82.51,82.33,82.44,23420.0
2021-12-15 14:00:00,82.41,82.87,82.07,82.76,87490.0,82.41,82.87,82.07,82.76,87490.0
2021-12-15 14:05:00,82.84,82.87,82.56,82.81,40732.0,82.84,82.87,82.56,82.81,40732.0
2021-12-15 14:10:00,82.81,82.97,82.8,82.94,53561.0,82.81,82.97,82.8,82.94,53561.0
2021-12-15 14:15:00,82.95,83.03,82.9,82.9,56391.0,82.95,83.03,82.9,82.9,56391.0
2021-12-15 14:20:00,82.91,82.94,82.54,82.54,54694.0,82.91,82.94,82.54,82.54,54694.0
2021-12-15 14:25:00,82.56,82.57,82.46,82.57,75387.0,82.56,82.57,82.46,82.57,75387.0
2021-12-15 14:30:00,82.56,82.72,82.49,82.67,33204.0,82.56,82.72,82.49,82.67,33204.0
2021-12-15 14:35:00,82.71,82.91,82.7,82.88,133197.0,82.71,82.91,82.7,82.88,133197.0
2021-12-15 14:40:00,82.88,82.9,82.63,82.66,46884.0,82.88,82.9,82.63,82.66,46884.0
2021-12-15 14:45:00,82.64,82.78,82.64,82.74,48652.0,82.64,82.78,82.64,82.74,48652.0
2021-12-15 14:50:00,82.73,82.85,82.62,82.78,41501.0,82.73,82.85,82.62,82.78,41501.0
2021-12-15 14:55:00,82.76,82.78,82.56,82.67,32675.0,82.76,82.78,82.56,82.67,32675.0
2021-12-15 15:00:00,82.67,82.73,82.63,82.64,39145.0,82.67,82.73,82.63,82.64,39145.0
2021-12-15 15:05:00,82.66,82.9,82.64,82.81,45524.0,82.66,82.9,82.64,82.81,45524.0
2021-12-15 15:10:00,82.8,82.97,82.71,82.97,70004.0,82.8,82.97,82.71,82.97,70004.0
2021-12-15 15:15:00,82.96,83.04,82.92,82.98,60551.0,82.96,83.04,82.92,82.98,60551.0
2021-12-15 15:20:00,83.0,83.17,83.0,83.15,78522.0,83.0,83.17,83.0,83.15,78522.0
2021-12-15 15:25:00,83.16,83.24,83.11,83.23,77407.0,83.16,83.24,83.11,83.23,77407.0
2021-12-15 15:30:00,83.23,83.27,83.17,83.17,114598.0,83.23,83.27,83.17,83.17,114598.0
2021-12-15 15:35:00,83.17,83.28,83.17,83.26,113544.0,83.17,83.28,83.17,83.26,113544.0
2021-12-15 15:40:00,83.26,83.49,83.21,83.28,176337.0,83.26,83.49,83.21,83.28,176337.0
2021-12-15 15:45:00,83.29,83.36,83.27,83.36,166718.0,83.29,83.36,83.27,83.36,166718.0
2021-12-15 15:50:00,83.37,83.59,83.36,83.52,192337.0,83.37,83.59,83.36,83.52,192337.0
2021-12-15 15:55:00,83.52,83.55,83.33,83.35,443812.0,83.52,83.55,83.33,83.35,443812.0
2021-12-16 09:30:00,83.84,84.31,83.6,84.14,84601.0,83.84,84.31,83.6,84.14,84601.0
2021-12-16 09:35:00,84.1,84.23,83.79,83.91,64321.0,84.1,84.23,83.79,83.91,64321.0
2021-12-16 09:40:00,83.9,84.05,83.64,83.78,32356.0,83.9,84.05,83.64,83.78,32356.0
2021-12-16 09:45:00,83.78,84.39,83.78,84.3,80364.0,83.78,84.39,83.78,84.3,80364.0
2021-12-16 09:50:00,84.32,84.67,84.06,84.66,70326.0,84.32,84.67,84.06,84.66,70326.0
2021-12-16 09:55:00,84.61,84.67,84.1,84.18,44347.0,84.61,84.67,84.1,84.18,44347.0
2021-12-16 10:00:00,84.2,84.22,83.83,84.05,71091.0,84.2,84.22,83.83,84.05,71091.0
2021-12-16 10:05:00,84.06,84.07,83.77,84.01,33604.0,84.06,84.07,83.77,84.01,33604.0
2021-12-16 10:10:00,84.05,84.13,83.7,83.75,133696.0,84.05,84.13,83.7,83.75,133696.0
2021-12-16 10:15:00,83.76,84.2,83.76,84.2,37594.0,83.76,84.2,83.76,84.2,37594.0
2021-12-16 10:20:00,84.18,84.19,83.96,84.02,20556.0,84.18,84.19,83.96,84.02,20556.0
2021-12-16 10:25:00,84.02,84.22,83.95,84.07,25815.0,84.02,84.22,83.95,84.07,25815.0
2021-12-16 10:30:00,84.09,84.24,84.07,84.07,13990.0,84.09,84.24,84.07,84.07,13990.0
2021-12-16 10:35:00,84.05,84.06,83.84,83.92,34361.0,84.05,84.06,83.84,83.92,34361.0
2021-12-16 10:40:00,83.96,84.0,83.8,83.95,18748.0,83.96,84.0,83.8,83.95,18748.0
2021-12-16 10:45:00,83.95,84.11,83.93,83.95,27786.0,83.95,84.11,83.93,83.95,27786.0
2021-12-16 10:50:00,83.93,84.1,83.9,84.1,15240.0,83.93,84.1,83.9,84.1,15240.0
2021-12-16 10:55:00,84.1,84.13,83.96,84.04,27999.0,84.1,84.13,83.96,84.04,27999.0
2021-12-16 11:00:00,84.02,84.06,83.86,83.9,58208.0,84.02,84.06,83.86,83.9,58208.0
2021-12-16 11:05:00,83.91,84.06,83.82,84.06,46168.0,83.91,84.06,83.82,84.06,46168.0
2021-12-16 11:10:00,84.08,84.18,83.96,83.96,29685.0,84.08,84.18,83.96,83.96,29685.0
2021-12-16 11:15:00,83.96,84.2,83.95,84.17,34230.0,83.96,84.2,83.95,84.17,34230.0
2021-12-16 11:20:00,84.16,84.33,84.16,84.19,23733.0,84.16,84.33,84.16,84.19,23733.0
2021-12-16 11:25:00,84.16,84.16,84.0,84.11,12699.0,84.16,84.16,84.0,84.11,12699.0
2021-12-16 11:30:00,84.12,84.35,84.12,84.34,13307.0,84.12,84.35,84.12,84.34,13307.0
2021-12-16 11:35:00,84.33,84.41,84.2,84.26,23413.0,84.33,84.41,84.2,84.26,23413.0
2021-12-16 11:40:00,84.26,84.37,84.22,84.36,35102.0,84.26,84.37,84.22,84.36,35102.0
2021-12-16 11:45:00,84.35,84.38,84.2,84.3,26543.0,84.35,84.38,84.2,84.3,26543.0
2021-12-16 11:50:00,84.3,84.38,84.2,84.25,17555.0,84.3,84.38,84.2,84.25,17555.0
2021-12-16 11:55:00,84.26,84.36,84.22,84.35,17973.0,84.26,84.36,84.22,84.35,17973.0
2021-12-16 12:00:00,84.35,84.37,84.07,84.08,13438.0,84.35,84.37,84.07,84.08,13438.0
2021-12-16 12:05:00,84.06,84.29,84.06,84.24,17187.0,84.06,84.29,84.06,84.24,17187.0
2021-12-16 12:10:00,84.24,84.37,84.21,84.35,16090.0,84.24,84.37,84.21,84.35,16090.0
2021-12-16 12:15:00,84.35,84.47,84.33,84.47,14754.0,84.35,84.47,84.33,84.47,14754.0
2021-12-16 12:20:00,84.46,84.48,84.32,84.33,38882.0,84.46,84.48,84.32,84.33,38882.0
2021-12-16 12:25:00,84.3,84.43,84.17,84.42,56679.0,84.3,84.43,84.17,84.42,56679.0
2021-12-16 12:30:00,84.42,84.46,84.3,84.36,35328.0,84.42,84.46,84.3,84.36,35328.0
2021-12-16 12:35:00,84.35,84.43,84.34,84.42,15577.0,84.35,84.43,84.34,84.42,15577.0
2021-12-16 12:40:00,84.41,84.53,84.31,84.5,66600.0,84.41,84.53,84.31,84.5,66600.0
2021-12-16 12:45:00,84.48,84.73,84.47,84.62,40911.0,84.48,84.73,84.47,84.62,40911.0
2021-12-16 12:50:00,84.57,84.75,84.45,84.45,33052.0,84.57,84.75,84.45,84.45,33052.0
2021-12-16 12:55:00,84.44,84.56,84.34,84.56,23144.0,84.44,84.56,84.34,84.56,23144.0
2021-12-16 13:00:00,84.55,84.74,84.53,84.68,28717.0,84.55,84.74,84.53,84.68,28717.0
2021-12-16 13:05:00,84.68,84.68,84.33,84.38,32887.0,84.68,84.68,84.33,84.38,32887.0
2021-12-16 13:10:00,84.4,84.55,84.39,84.48,29411.0,84.4,84.55,84.39,84.48,29411.0
2021-12-16 13:15:00,84.47,84.59,84.45,84.59,33593.0,84.47,84.59,84.45,84.59,33593.0
2021-12-16 13:20:00,84.6,84.64,84.46,84.53,19885.0,84.6,84.64,84.46,84.53,19885.0
2021-12-16 13:25:00,84.54,84.7,84.51,84.66,26812.0,84.54,84.7,84.51,84.66,26812.0
2021-12-16 13:30:00,84.63,84.65,84.44,84.44,15410.0,84.63,84.65,84.44,84.44,15410.0
2021-12-16 13:35:00,84.43,84.46,84.32,84.33,17908.0,84.43,84.46,84.32,84.33,17908.0
2021-12-16 13:40:00,84.32,84.34,84.2,84.26,19124.0,84.32,84.34,84.2,84.26,19124.0
2021-12-16 13:45:00,84.26,84.49,84.26,84.49,12954.0,84.26,84.49,84.26,84.49,12954.0
2021-12-16 13:50:00,84.5,84.52,84.4,84.51,20123.0,84.5,84.52,84.4,84.51,20123.0
2021-12-16 13:55:00,84.49,84.61,84.48,84.54,14664.0,84.49,84.61,84.48,84.54,14664.0
2021-12-16 14:00:00,84.56,84.62,84.55,84.6,17685.0,84.56,84.62,84.55,84.6,17685.0
2021-12-16 14:05:00,84.62,84.75,84.58,84.7,27332.0,84.62,84.75,84.58,84.7,27332.0
2021-12-16 14:10:00,84.71,84.72,84.61,84.67,18608.0,84.71,84.72,84.61,84.67,18608.0
2021-12-16 14:15:00,84.68,84.74,84.56,84.57,24501.0,84.68,84.74,84.56,84.57,24501.0
2021-12-16 14:20:00,84.58,84.59,84.38,84.39,19438.0,84.58,84.59,84.38,84.39,19438.0
2021-12-16 14:25:00,84.37,84.37,84.1,84.13,35320.0,84.37,84.37,84.1,84.13,35320.0
2021-12-16 14:30:00,84.13,84.15,83.94,83.99,28260.0,84.13,84.15,83.94,83.99,28260.0
2021-12-16 14:35:00,84.0,84.1,83.96,84.1,28935.0,84.0,84.1,83.96,84.1,28935.0
2021-12-16 14:40:00,84.09,84.13,83.9,83.92,21479.0,84.09,84.13,83.9,83.92,21479.0
2021-12-16 14:45:00,83.92,83.92,83.6,83.62,34905.0,83.92,83.92,83.6,83.62,34905.0
2021-12-16 14:50:00,83.62,83.67,83.58,83.58,27411.0,83.62,83.67,83.58,83.58,27411.0
2021-12-16 14:55:00,83.58,83.78,83.56,83.73,24105.0,83.58,83.78,83.56,83.73,24105.0
2021-12-16 15:00:00,83.73,83.75,83.49,83.49,28122.0,83.73,83.75,83.49,83.49,28122.0
2021-12-16 15:05:00,83.5,83.5,83.2,83.27,122668.0,83.5,83.5,83.2,83.27,122668.0
2021-12-16 15:10:00,83.26,83.52,83.26,83.39,75257.0,83.26,83.52,83.26,83.39,75257.0
2021-12-16 15:15:00,83.38,83.53,83.36,83.5,72985.0,83.38,83.53,83.36,83.5,72985.0
2021-12-16 15:20:00,83.5,83.51,83.38,83.43,39546.0,83.5,83.51,83.38,83.43,39546.0
2021-12-16 15:25:00,83.42,83.49,83.39,83.41,108455.0,83.42,83.49,83.39,83.41,108455.0
2021-12-16 15:30:00,83.41,83.51,83.33,83.47,81923.0,83.41,83.51,83.33,83.47,81923.0
2021-12-16 15:35:00,83.46,83.71,83.4,83.7,94044.0,83.46,83.71,83.4,83.7,94044.0
2021-12-16 15:40:00,83.7,83.84,83.44,83.46,58181.0,83.7,83.84,83.44,83.46,58181.0
2021-12-16 15:45:00,83.47,83.52,83.11,83.15,100211.0,83.47,83.52,83.11,83.15,100211.0
2021-12-16 15:50:00,83.16,83.52,83.16,83.34,140190.0,83.16,83.52,83.16,83.34,140190.0
2021-12-16 15:55:00,83.33,83.34,82.85,82.98,562442.0,83.33,83.34,82.85,82.98,562442.0
2021-12-17 09:30:00,83.12,83.26,82.37,82.46,457856.0,83.12,83.26,82.37,82.46,457856.0
2021-12-17 09:35:00,82.51,82.63,82.35,82.48,35564.0,82.51,82.63,82.35,82.48,35564.0
2021-12-17 09:40:00,82.49,82.56,82.15,82.49,38805.0,82.49,82.56,82.15,82.49,38805.0
2021-12-17 09:45:00,82.48,82.78,82.41,82.76,64708.0,82.48,82.78,82.41,82.76,64708.0
2021-12-17 09:50:00,82.72,83.25,82.72,82.87,37788.0,82.72,83.25,82.72,82.87,37788.0
2021-12-17 09:55:00,82.84,83.01,82.6,82.92,35431.0,82.84,83.01,82.6,82.92,35431.0
2021-12-17 10:00:00,82.91,83.07,82.52,82.81,38830.0,82.91,83.07,82.52,82.81,38830.0
2021-12-17 10:05:00,82.8,82.8,82.51,82.59,29677.0,82.8,82.8,82.51,82.59,29677.0
2021-12-17 10:10:00,82.57,82.57,82.21,82.36,33884.0,82.57,82.57,82.21,82.36,33884.0
2021-12-17 10:15:00,82.38,82.38,82.28,82.37,20186.0,82.38,82.38,82.28,82.37,20186.0
2021-12-17 10:20:00,82.38,82.53,82.32,82.45,18407.0,82.38,82.53,82.32,82.45,18407.0
2021-12-17 10:25:00,82.46,82.78,82.45,82.77,26856.0,82.46,82.78,82.45,82.77,26856.0
2021-12-17 10:30:00,82.81,82.99,82.79,82.98,28541.0,82.81,82.99,82.79,82.98,28541.0
2021-12-17 10:35:00,83.0,83.37,83.0,83.33,28717.0,83.0,83.37,83.0,83.33,28717.0
2021-12-17 10:40:00,83.34,83.54,83.31,83.43,47704.0,83.34,83.54,83.31,83.43,47704.0
2021-12-17 10:45:00,83.43,83.75,83.43,83.71,17971.0,83.43,83.75,83.43,83.71,17971.0
2021-12-17 10:50:00,83.73,83.93,83.7,83.89,18003.0,83.73,83.93,83.7,83.89,18003.0
2021-12-17 10:55:00,83.91,83.91,83.77,83.77,37798.0,83.91,83.91,83.77,83.77,37798.0
2021-12-17 11:00:00,83.76,83.96,83.76,83.9,34487.0,83.76,83.96,83.76,83.9,34487.0
2021-12-17 11:05:00,83.9,84.09,83.89,83.92,18247.0,83.9,84.09,83.89,83.92,18247.0
2021-12-17 11:10:00,83.91,84.06,83.83,83.86,13309.0,83.91,84.06,83.83,83.86,13309.0
2021-12-17 11:15:00,83.89,83.92,83.82,83.89,9619.0,83.89,83.92,83.82,83.89,9619.0
2021-12-17 11:20:00,83.88,83.88,83.72,83.81,22013.0,83.88,83.88,83.72,83.81,22013.0
2021-12-17 11:25:00,83.81,84.1,83.81,84.04,61732.0,83.81,84.1,83.81,84.04,61732.0
2021-12-17 11:30:00,84.01,84.01,83.7,83.72,40611.0,84.01,84.01,83.7,83.72,40611.0
2021-12-17 11:35:00,83.74,83.75,83.39,83.47,37442.0,83.74,83.75,83.39,83.47,37442.0
2021-12-17 11:40:00,83.47,83.48,83.22,83.26,24557.0,83.47,83.48,83.22,83.26,24557.0
2021-12-17 11:45:00,83.26,83.4,83.22,83.3,18745.0,83.26,83.4,83.22,83.3,18745.0
2021-12-17 11:50:00,83.31,83.54,83.31,83.49,18314.0,83.31,83.54,83.31,83.49,18314.0
2021-12-17 11:55:00,83.48,83.52,83.38,83.5,34693.0,83.48,83.52,83.38,83.5,34693.0
2021-12-17 12:00:00,83.49,83.5,83.36,83.4,25831.0,83.49,83.5,83.36,83.4,25831.0
2021-12-17 12:05:00,83.41,83.48,83.24,83.32,19997.0,83.41,83.48,83.24,83.32,19997.0
2021-12-17 12:10:00,83.33,83.49,83.33,83.49,18589.0,83.33,83.49,83.33,83.49,18589.0
2021-12-17 12:15:00,83.5,83.64,83.5,83.59,13937.0,83.5,83.64,83.5,83.59,13937.0
2021-12-17 12:20:00,83.59,83.61,83.48,83.56,8842.0,83.59,83.61,83.48,83.56,8842.0
2021-12-17 12:25:00,83.56,83.58,83.43,83.51,13522.0,83.56,83.58,83.43,83.51,13522.0
2021-12-17 12:30:00,83.5,83.64,83.49,83.5,16661.0,83.5,83.64,83.49,83.5,16661.0
2021-12-17 12:35:00,83.52,83.53,83.32,83.33,14750.0,83.52,83.53,83.32,83.33,14750.0
2021-12-17 12:40:00,83.35,83.37,83.21,83.25,18518.0,83.35,83.37,83.21,83.25,18518.0
2021-12-17 12:45:00,83.22,83.32,83.2,83.3,17096.0,83.22,83.32,83.2,83.3,17096.0
2021-12-17 12:50:00,83.3,83.35,83.21,83.27,31521.0,83.3,83.35,83.21,83.27,31521.0
2021-12-17 12:55:00,83.3,83.36,83.23,83.33,23224.0,83.3,83.36,83.23,83.33,23224.0
2021-12-17 13:00:00,83.32,83.34,83.23,83.3,15257.0,83.32,83.34,83.23,83.3,15257.0
2021-12-17 13:05:00,83.3,83.3,83.16,83.26,21408.0,83.3,83.3,83.16,83.26,21408.0
2021-12-17 13:10:00,83.25,83.42,83.23,83.39,24293.0,83.25,83.42,83.23,83.39,24293.0
2021-12-17 13:15:00,83.38,83.55,83.38,83.54,14121.0,83.38,83.55,83.38,83.54,14121.0
2021-12-17 13:20:00,83.54,83.67,83.54,83.57,16081.0,83.54,83.67,83.54,83.57,16081.0
2021-12-17 13:25:00,83.57,83.81,83.57,83.81,39026.0,83.57,83.81,83.57,83.81,39026.0
2021-12-17 13:30:00,83.8,83.81,83.67,83.7,23153.0,83.8,83.81,83.67,83.7,23153.0
2021-12-17 13:35:00,83.7,83.73,83.56,83.57,21557.0,83.7,83.73,83.56,83.57,21557.0
2021-12-17 13:40:00,83.56,83.57,83.44,83.54,31305.0,83.56,83.57,83.44,83.54,31305.0
2021-12-17 13:45:00,83.56,83.59,83.45,83.59,35616.0,83.56,83.59,83.45,83.59,35616.0
2021-12-17 13:50:00,83.58,83.62,83.5,83.58,21931.0,83.58,83.62,83.5,83.58,21931.0
2021-12-17 13:55:00,83.58,83.7,83.55,83.7,32023.0,83.58,83.7,83.55,83.7,32023.0
2021-12-17 14:00:00,83.69,83.78,83.67,83.71,29401.0,83.69,83.78,83.67,83.71,29401.0
2021-12-17 14:05:00,83.7,83.72,83.62,83.65,53059.0,83.7,83.72,83.62,83.65,53059.0
2021-12-17 14:10:00,83.62,83.74,83.62,83.72,24998.0,83.62,83.74,83.62,83.72,24998.0
2021-12-17 14:15:00,83.72,83.77,83.69,83.73,30858.0,83.72,83.77,83.69,83.73,30858.0
2021-12-17 14:20:00,83.73,83.74,83.57,83.57,39444.0,83.73,83.74,83.57,83.57,39444.0
2021-12-17 14:25:00,83.56,83.62,83.49,83.52,29620.0,83.56,83.62,83.49,83.52,29620.0
2021-12-17 14:30:00,83.53,83.66,83.52,83.65,26484.0,83.53,83.66,83.52,83.65,26484.0
2021-12-17 14:35:00,83.65,83.67,83.61,83.65,45364.0,83.65,83.67,83.61,83.65,45364.0
2021-12-17 14:40:00,83.66,83.69,83.62,83.69,31800.0,83.66,83.69,83.62,83.69,31800.0
2021-12-17 14:45:00,83.72,83.83,83.65,83.65,93338.0,83.72,83.83,83.65,83.65,93338.0
2021-12-17 14:50:00,83.66,83.66,83.57,83.6,44128.0,83.66,83.66,83.57,83.6,44128.0
2021-12-17 14:55:00,83.6,83.7,83.58,83.65,50049.0,83.6,83.7,83.58,83.65,50049.0
2021-12-17 15:00:00,83.64,83.64,83.38,83.4,42148.0,83.64,83.64,83.38,83.4,42148.0
2021-12-17 15:05:00,83.41,83.49,83.3,83.3,12661.0,83.41,83.49,83.3,83.3,12661.0
2021-12-17 15:10:00,83.32,83.32,83.15,83.16,58832.0,83.32,83.32,83.15,83.16,58832.0
2021-12-17 15:15:00,83.16,83.17,83.05,83.11,34780.0,83.16,83.17,83.05,83.11,34780.0
2021-12-17 15:20:00,83.1,83.17,83.07,83.11,23635.0,83.1,83.17,83.07,83.11,23635.0
2021-12-17 15:25:00,83.12,83.14,83.02,83.11,51780.0,83.12,83.14,83.02,83.11,51780.0
2021-12-17 15:30:00,83.12,83.14,82.96,83.03,36206.0,83.12,83.14,82.96,83.03,36206.0
2021-12-17 15:35:00,83.03,83.03,82.84,82.88,48198.0,83.03,83.03,82.84,82.88,48198.0
2021-12-17 15:40:00,82.87,82.87,82.73,82.79,163479.0,82.87,82.87,82.73,82.79,163479.0
2021-12-17 15:45:00,82.79,83.12,82.78,83.0,115592.0,82.79,83.12,82.78,83.0,115592.0
2021-12-17 15:50:00,83.01,83.08,82.5,83.07,196173.0,83.01,83.08,82.5,83.07,196173.0
2021-12-17 15:55:00,83.06,83.19,82.84,83.02,530602.0,83.06,83.19,82.84,83.02,530602.0
2021-12-20 09:30:00,82.23,82.63,82.07,82.44,45874.0,82.23,82.63,82.07,82.44,45874.0
2021-12-20 09:35:00,82.45,82.96,82.35,82.42,17407.0,82.45,82.96,82.35,82.42,17407.0
2021-12-20 09:40:00,82.36,82.36,81.68,81.71,26510.0,82.36,82.36,81.68,81.71,26510.0
2021-12-20 09:45:00,81.7,81.7,81.22,81.27,62797.0,81.7,81.7,81.22,81.27,62797.0
2021-12-20 09:50:00,81.27,81.33,81.03,81.29,53124.0,81.27,81.33,81.03,81.29,53124.0
2021-12-20 09:55:00,81.3,81.51,81.27,81.47,45862.0,81.3,81.51,81.27,81.47,45862.0
2021-12-20 10:00:00,81.44,81.82,81.33,81.68,77489.0,81.44,81.82,81.33,81.68,77489.0
2021-12-20 10:05:00,81.71,81.78,81.46,81.57,27702.0,81.71,81.78,81.46,81.57,27702.0
2021-12-20 10:10:00,81.54,81.71,81.51,81.63,23342.0,81.54,81.71,81.51,81.63,23342.0
2021-12-20 10:15:00,81.62,81.81,81.5,81.71,17879.0,81.62,81.81,81.5,81.71,17879.0
2021-12-20 10:20:00,81.68,81.74,81.47,81.52,18463.0,81.68,81.74,81.47,81.52,18463.0
2021-12-20 10:25:00,81.51,81.66,81.42,81.42,29905.0,81.51,81.66,81.42,81.42,29905.0
2021-12-20 10:30:00,81.43,81.58,81.28,81.3,42555.0,81.43,81.58,81.28,81.3,42555.0
2021-12-20 10:35:00,81.28,81.29,80.95,81.0,49309.0,81.28,81.29,80.95,81.0,49309.0
2021-12-20 10:40:00,81.01,81.39,81.01,81.39,60818.0,81.01,81.39,81.01,81.39,60818.0
2021-12-20 10:45:00,81.39,81.52,81.23,81.4,39984.0,81.39,81.52,81.23,81.4,39984.0
2021-12-20 10:50:00,81.43,81.5,81.37,81.49,22908.0,81.43,81.5,81.37,81.49,22908.0
2021-12-20 10:55:00,81.47,81.7,81.45,81.69,23142.0,81.47,81.7,81.45,81.69,23142.0
2021-12-20 11:00:00,81.71,81.88,81.63,81.66,25557.0,81.71,81.88,81.63,81.66,25557.0
2021-12-20 11:05:00,81.65,81.77,81.65,81.71,40783.0,81.65,81.77,81.65,81.71,40783.0
2021-12-20 11:10:00,81.7,81.75,81.62,81.66,19044.0,81.7,81.75,81.62,81.66,19044.0
2021-12-20 11:15:00,81.65,81.77,81.59,81.75,27661.0,81.65,81.77,81.59,81.75,27661.0
2021-12-20 11:20:00,81.74,81.87,81.67,81.86,27493.0,81.74,81.87,81.67,81.86,27493.0
2021-12-20 11:25:00,81.86,81.95,81.84,81.88,20073.0,81.86,81.95,81.84,81.88,20073.0
2021-12-20 11:30:00,81.85,81.85,81.62,81.67,7056.0,81.85,81.85,81.62,81.67,7056.0
2021-12-20 11:35:00,81.67,81.68,81.51,81.56,11264.0,81.67,81.68,81.51,81.56,11264.0
2021-12-20 11:40:00,81.59,81.59,81.48,81.53,20392.0,81.59,81.59,81.48,81.53,20392.0
2021-12-20 11:45:00,81.52,81.54,81.31,81.47,15201.0,81.52,81.54,81.31,81.47,15201.0
2021-12-20 11:50:00,81.47,81.83,81.43,81.77,18791.0,81.47,81.83,81.43,81.77,18791.0
2021-12-20 11:55:00,81.77,81.8,81.65,81.79,12474.0,81.77,81.8,81.65,81.79,12474.0
2021-12-20 12:00:00,81.78,81.93,81.77,81.93,9611.0,81.78,81.93,81.77,81.93,9611.0
2021-12-20 12:05:00,81.92,81.96,81.89,81.94,7307.0,81.92,81.96,81.89,81.94,7307.0
2021-12-20 12:10:00,81.94,81.96,81.83,81.83,7612.0,81.94,81.96,81.83,81.83,7612.0
2021-12-20 12:15:00,81.83,81.97,81.81,81.96,14326.0,81.83,81.97,81.81,81.96,14326.0
2021-12-20 12:20:00,81.95,81.96,81.77,81.8,14315.0,81.95,81.96,81.77,81.8,14315.0
2021-12-20 12:25:00,81.8,81.85,81.75,81.85,12347.0,81.8,81.85,81.75,81.85,12347.0
2021-12-20 12:30:00,81.83,81.83,81.65,81.66,12105.0,81.83,81.83,81.65,81.66,12105.0
2021-12-20 12:35:00,81.65,81.71,81.62,81.71,16667.0,81.65,81.71,81.62,81.71,16667.0
2021-12-20 12:40:00,81.71,81.78,81.69,81.78,10950.0,81.71,81.78,81.69,81.78,10950.0
2021-12-20 12:45:00,81.77,81.93,81.75,81.9,11281.0,81.77,81.93,81.75,81.9,11281.0
2021-12-20 12:50:00,81.89,82.04,81.88,81.97,15643.0,81.89,82.04,81.88,81.97,15643.0
2021-12-20 12:55:00,81.98,81.98,81.83,81.88,17683.0,81.98,81.98,81.83,81.88,17683.0
2021-12-20 13:00:00,81.89,81.94,81.87,81.88,9633.0,81.89,81.94,81.87,81.88,9633.0
2021-12-20 13:05:00,81.86,81.87,81.79,81.84,11780.0,81.86,81.87,81.79,81.84,11780.0
2021-12-20 13:10:00,81.83,81.93,81.83,81.93,10748.0,81.83,81.93,81.83,81.93,10748.0
2021-12-20 13:15:00,81.93,82.0,81.93,81.99,18009.0,81.93,82.0,81.93,81.99,18009.0
2021-12-20 13:20:00,81.98,82.03,81.94,81.97,23268.0,81.98,82.03,81.94,81.97,23268.0
2021-12-20 13:25:00,81.96,82.04,81.94,81.99,18126.0,81.96,82.04,81.94,81.99,18126.0
2021-12-20 13:30:00,81.99,82.01,81.9,81.95,9291.0,81.99,82.01,81.9,81.95,9291.0
2021-12-20 13:35:00,81.97,82.14,81.93,82.14,12985.0,81.97,82.14,81.93,82.14,12985.0
2021-12-20 13:40:00,82.22,82.29,82.19,82.23,11230.0,82.22,82.29,82.19,82.23,11230.0
2021-12-20 13:45:00,82.25,82.26,82.18,82.21,8291.0,82.25,82.26,82.18,82.21,8291.0
2021-12-20 13:50:00,82.21,82.27,82.09,82.25,11106.0,82.21,82.27,82.09,82.25,11106.0
2021-12-20 13:55:00,82.25,82.25,82.13,82.16,8590.0,82.25,82.25,82.13,82.16,8590.0
2021-12-20 14:00:00,82.16,82.26,82.14,82.15,17251.0,82.16,82.26,82.14,82.15,17251.0
2021-12-20 14:05:00,82.16,82.19,82.08,82.17,15202.0,82.16,82.19,82.08,82.17,15202.0
2021-12-20 14:10:00,82.16,82.16,82.11,82.16,11119.0,82.16,82.16,82.11,82.16,11119.0
2021-12-20 14:15:00,82.16,82.24,82.16,82.22,22918.0,82.16,82.24,82.16,82.22,22918.0
2021-12-20 14:20:00,82.21,82.4,82.21,82.39,14021.0,82.21,82.4,82.21,82.39,14021.0
2021-12-20 14:25:00,82.38,82.39,82.22,82.26,14815.0,82.38,82.39,82.22,82.26,14815.0
2021-12-20 14:30:00,82.26,82.28,82.17,82.2,15089.0,82.26,82.28,82.17,82.2,15089.0
2021-12-20 14:35:00,82.2,82.25,82.14,82.25,20912.0,82.2,82.25,82.14,82.25,20912.0
2021-12-20 14:40:00,82.26,82.52,82.25,82.52,21830.0,82.26,82.52,82.25,82.52,21830.0
2021-12-20 14:45:00,82.52,82.58,82.37,82.45,22529.0,82.52,82.58,82.37,82.45,22529.0
2021-12-20 14:50:00,82.45,82.46,82.38,82.42,17451.0,82.45,82.46,82.38,82.42,17451.0
2021-12-20 14:55:00,82.42,82.44,82.27,82.33,26882.0,82.42,82.44,82.27,82.33,26882.0
2021-12-20 15:00:00,82.35,82.45,82.34,82.34,14545.0,82.35,82.45,82.34,82.34,14545.0
2021-12-20 15:05:00,82.36,82.4,82.25,82.29,18265.0,82.36,82.4,82.25,82.29,18265.0
2021-12-20 15:10:00,82.28,82.36,82.21,82.35,25304.0,82.28,82.36,82.21,82.35,25304.0
2021-12-20 15:15:00,82.34,82.5,82.33,82.45,29665.0,82.34,82.5,82.33,82.45,29665.0
2021-12-20 15:20:00,82.45,82.55,82.33,82.4,31830.0,82.45,82.55,82.33,82.4,31830.0
2021-12-20 15:25:00,82.4,82.52,82.39,82.49,19710.0,82.4,82.52,82.39,82.49,19710.0
2021-12-20 15:30:00,82.48,82.48,82.33,82.34,34778.0,82.48,82.48,82.33,82.34,34778.0
2021-12-20 15:35:00,82.33,82.4,82.3,82.38,42190.0,82.33,82.4,82.3,82.38,42190.0
2021-12-20 15:40:00,82.37,82.47,82.35,82.37,31322.0,82.37,82.47,82.35,82.37,31322.0
2021-12-20 15:45:00,82.35,82.52,82.31,82.41,59244.0,82.35,82.52,82.31,82.41,59244.0
2021-12-20 15:50:00,82.4,82.57,82.38,82.49,84709.0,82.4,82.57,82.38,82.49,84709.0
2021-12-20 15:55:00,82.49,82.55,82.32,82.43,189020.0,82.49,82.55,82.32,82.43,189020.0
2021-12-21 09:30:00,82.94,83.38,82.67,82.81,52897.0,82.94,83.38,82.67,82.81,52897.0
2021-12-21 09:35:00,82.88,83.04,82.6,82.78,22481.0,82.88,83.04,82.6,82.78,22481.0
2021-12-21 09:40:00,82.8,82.88,82.54,82.62,14997.0,82.8,82.88,82.54,82.62,14997.0
2021-12-21 09:45:00,82.58,82.65,82.35,82.35,15278.0,82.58,82.65,82.35,82.35,15278.0
2021-12-21 09:50:00,82.35,82.38,81.98,82.21,30444.0,82.35,82.38,81.98,82.21,30444.0
2021-12-21 09:55:00,82.19,82.23,81.88,82.07,40387.0,82.19,82.23,81.88,82.07,40387.0
2021-12-21 10:00:00,82.07,82.3,82.07,82.28,19828.0,82.07,82.3,82.07,82.28,19828.0
2021-12-21 10:05:00,82.26,82.41,82.25,82.41,13230.0,82.26,82.41,82.25,82.41,13230.0
2021-12-21 10:10:00,82.38,82.68,82.35,82.63,21911.0,82.38,82.68,82.35,82.63,21911.0
2021-12-21 10:15:00,82.61,82.64,82.3,82.31,14091.0,82.61,82.64,82.3,82.31,14091.0
2021-12-21 10:20:00,82.33,82.57,82.33,82.51,27659.0,82.33,82.57,82.33,82.51,27659.0
2021-12-21 10:25:00,82.55,82.65,82.34,82.5,13941.0,82.55,82.65,82.34,82.5,13941.0
2021-12-21 10:30:00,82.49,82.7,82.47,82.67,21957.0,82.49,82.7,82.47,82.67,21957.0
2021-12-21 10:35:00,82.68,82.71,82.5,82.59,22329.0,82.68,82.71,82.5,82.59,22329.0
2021-12-21 10:40:00,82.6,82.82,82.49,82.74,70877.0,82.6,82.82,82.49,82.74,70877.0
2021-12-21 10:45:00,82.73,82.94,82.73,82.91,46211.0,82.73,82.94,82.73,82.91,46211.0
2021-12-21 10:50:00,82.9,82.91,82.73,82.84,34620.0,82.9,82.91,82.73,82.84,34620.0
2021-12-21 10:55:00,82.84,82.89,82.76,82.77,22269.0,82.84,82.89,82.76,82.77,22269.0
2021-12-21 11:00:00,82.76,82.77,82.59,82.62,26764.0,82.76,82.77,82.59,82.62,26764.0
2021-12-21 11:05:00,82.62,82.7,82.57,82.6,61919.0,82.62,82.7,82.57,82.6,61919.0
2021-12-21 11:10:00,82.6,82.89,82.58,82.87,47500.0,82.6,82.89,82.58,82.87,47500.0
2021-12-21 11:15:00,82.87,82.92,82.78,82.81,24164.0,82.87,82.92,82.78,82.81,24164.0
2021-12-21 11:20:00,82.82,82.82,82.69,82.72,22246.0,82.82,82.82,82.69,82.72,22246.0
2021-12-21 11:25:00,82.72,82.74,82.67,82.67,23234.0,82.72,82.74,82.67,82.67,23234.0
2021-12-21 11:30:00,82.66,82.82,82.65,82.81,72445.0,82.66,82.82,82.65,82.81,72445.0
2021-12-21 11:35:00,82.83,83.07,82.79,83.0,22768.0,82.83,83.07,82.79,83.0,22768.0
2021-12-21 11:40:00,83.0,83.17,82.95,83.17,9137.0,83.0,83.17,82.95,83.17,9137.0
2021-12-21 11:45:00,83.16,83.23,83.13,83.22,15046.0,83.16,83.23,83.13,83.22,15046.0
2021-12-21 11:50:00,83.22,83.27,83.2,83.24,9811.0,83.22,83.27,83.2,83.24,9811.0
2021-12-21 11:55:00,83.25,83.26,83.1,83.14,20887.0,83.25,83.26,83.1,83.14,20887.0
2021-12-21 12:00:00,83.14,83.14,83.02,83.13,9750.0,83.14,83.14,83.02,83.13,9750.0
2021-12-21 12:05:00,83.12,83.22,83.12,83.22,12598.0,83.12,83.22,83.12,83.22,12598.0
2021-12-21 12:10:00,83.23,83.41,83.23,83.4,14184.0,83.23,83.41,83.23,83.4,14184.0
2021-12-21 12:15:00,83.4,83.45,83.4,83.44,12224.0,83.4,83.45,83.4,83.44,12224.0
2021-12-21 12:20:00,83.43,83.48,83.27,83.48,37110.0,83.43,83.48,83.27,83.48,37110.0
2021-12-21 12:25:00,83.46,83.61,83.44,83.57,25519.0,83.46,83.61,83.44,83.57,25519.0
2021-12-21 12:30:00,83.59,83.6,83.53,83.58,15027.0,83.59,83.6,83.53,83.58,15027.0
2021-12-21 12:35:00,83.58,83.75,83.57,83.75,13814.0,83.58,83.75,83.57,83.75,13814.0
2021-12-21 12:40:00,83.75,83.75,83.5,83.55,11303.0,83.75,83.75,83.5,83.55,11303.0
2021-12-21 12:45:00,83.55,83.55,83.52,83.53,11242.0,83.55,83.55,83.52,83.53,11242.0
2021-12-21 12:50:00,83.53,83.65,83.52,83.64,16732.0,83.53,83.65,83.52,83.64,16732.0
2021-12-21 12:55:00,83.66,83.75,83.64,83.65,11803.0,83.66,83.75,83.64,83.65,11803.0
2021-12-21 13:00:00,83.64,83.64,83.58,83.58,10420.0,83.64,83.64,83.58,83.58,10420.0
2021-12-21 13:05:00,83.58,83.59,83.49,83.5,8646.0,83.58,83.59,83.49,83.5,8646.0
2021-12-21 13:10:00,83.5,83.55,83.49,83.53,12530.0,83.5,83.55,83.49,83.53,12530.0
2021-12-21 13:15:00,83.51,83.54,83.48,83.52,11065.0,83.51,83.54,83.48,83.52,11065.0
2021-12-21 13:20:00,83.52,83.62,83.51,83.62,30054.0,83.52,83.62,83.51,83.62,30054.0
2021-12-21 13:25:00,83.64,83.64,83.56,83.56,13769.0,83.64,83.64,83.56,83.56,13769.0
2021-12-21 13:30:00,83.56,83.58,83.48,83.49,16637.0,83.56,83.58,83.48,83.49,16637.0
2021-12-21 13:35:00,83.5,83.54,83.46,83.51,15121.0,83.5,83.54,83.46,83.51,15121.0
2021-12-21 13:40:00,83.51,83.51,83.43,83.44,10733.0,83.51,83.51,83.43,83.44,10733.0
2021-12-21 13:45:00,83.45,83.47,83.33,83.34,13115.0,83.45,83.47,83.33,83.34,13115.0
2021-12-21 13:50:00,83.35,83.35,83.26,83.28,10713.0,83.35,83.35,83.26,83.28,10713.0
2021-12-21 13:55:00,83.27,83.28,83.19,83.19,16316.0,83.27,83.28,83.19,83.19,16316.0
2021-12-21 14:00:00,83.17,83.32,83.13,83.3,21230.0,83.17,83.32,83.13,83.3,21230.0
2021-12-21 14:05:00,83.29,83.47,83.29,83.42,37476.0,83.29,83.47,83.29,83.42,37476.0
2021-12-21 14:10:00,83.4,83.44,83.34,83.42,16747.0,83.4,83.44,83.34,83.42,16747.0
2021-12-21 14:15:00,83.42,83.42,83.28,83.28,22559.0,83.42,83.42,83.28,83.28,22559.0
2021-12-21 14:20:00,83.26,83.27,83.16,83.16,11011.0,83.26,83.27,83.16,83.16,11011.0
2021-12-21 14:25:00,83.17,83.2,83.12,83.2,11905.0,83.17,83.2,83.12,83.2,11905.0
2021-12-21 14:30:00,83.19,83.21,83.09,83.2,17109.0,83.19,83.21,83.09,83.2,17109.0
2021-12-21 14:35:00,83.22,83.22,83.02,83.02,13825.0,83.22,83.22,83.02,83.02,13825.0
2021-12-21 14:40:00,82.98,83.07,82.97,83.04,9330.0,82.98,83.07,82.97,83.04,9330.0
2021-12-21 14:45:00,83.02,83.12,83.02,83.05,12432.0,83.02,83.12,83.02,83.05,12432.0
2021-12-21 14:50:00,83.05,83.05,82.93,82.95,11482.0,83.05,83.05,82.93,82.95,11482.0
2021-12-21 14:55:00,82.95,83.0,82.92,82.95,15443.0,82.95,83.0,82.92,82.95,15443.0
2021-12-21 15:00:00,82.94,82.94,82.89,82.9,20574.0,82.94,82.94,82.89,82.9,20574.0
2021-12-21 15:05:00,82.89,82.89,82.8,82.82,17333.0,82.89,82.89,82.8,82.82,17333.0
2021-12-21 15:10:00,82.82,82.87,82.79,82.83,19607.0,82.82,82.87,82.79,82.83,19607.0
2021-12-21 15:15:00,82.83,82.92,82.82,82.92,21236.0,82.83,82.92,82.82,82.92,21236.0
2021-12-21 15:20:00,82.92,82.97,82.82,82.84,21554.0,82.92,82.97,82.82,82.84,21554.0
2021-12-21 15:25:00,82.83,82.83,82.8,82.81,19428.0,82.83,82.83,82.8,82.81,19428.0
2021-12-21 15:30:00,82.8,82.88,82.8,82.81,40874.0,82.8,82.88,82.8,82.81,40874.0
2021-12-21 15:35:00,82.81,82.83,82.69,82.7,33346.0,82.81,82.83,82.69,82.7,33346.0
2021-12-21 15:40:00,82.7,82.8,82.68,82.7,49993.0,82.7,82.8,82.68,82.7,49993.0
2021-12-21 15:45:00,82.7,82.75,82.69,82.72,58450.0,82.7,82.75,82.69,82.72,58450.0
2021-12-21 15:50:00,82.72,82.85,82.72,82.84,75082.0,82.72,82.85,82.72,82.84,75082.0
2021-12-21 15:55:00,82.83,83.02,82.81,82.97,180951.0,82.83,83.02,82.81,82.97,180951.0
2021-12-22 09:30:00,82.82,83.05,82.55,82.81,35427.0,82.82,83.05,82.55,82.81,35427.0
2021-12-22 09:35:00,82.76,82.95,82.73,82.95,5505.0,82.76,82.95,82.73,82.95,5505.0
2021-12-22 09:40:00,82.89,83.21,82.79,82.79,20421.0,82.89,83.21,82.79,82.79,20421.0
2021-12-22 09:45:00,82.77,82.79,82.29,82.37,26479.0,82.77,82.79,82.29,82.37,26479.0
2021-12-22 09:50:00,82.38,82.59,82.32,82.49,17819.0,82.38,82.59,82.32,82.49,17819.0
2021-12-22 09:55:00,82.49,82.68,82.38,82.67,30942.0,82.49,82.68,82.38,82.67,30942.0
2021-12-22 10:00:00,82.67,83.02,82.67,82.99,14317.0,82.67,83.02,82.67,82.99,14317.0
2021-12-22 10:05:00,82.98,83.04,82.78,82.78,26208.0,82.98,83.04,82.78,82.78,26208.0
2021-12-22 10:10:00,82.78,82.88,82.71,82.81,9359.0,82.78,82.88,82.71,82.81,9359.0
2021-12-22 10:15:00,82.8,82.86,82.73,82.76,12581.0,82.8,82.86,82.73,82.76,12581.0
2021-12-22 10:20:00,82.73,82.83,82.69,82.77,12346.0,82.73,82.83,82.69,82.77,12346.0
2021-12-22 10:25:00,82.77,82.89,82.75,82.89,14824.0,82.77,82.89,82.75,82.89,14824.0
2021-12-22 10:30:00,82.85,83.04,82.84,83.04,12058.0,82.85,83.04,82.84,83.04,12058.0
2021-12-22 10:35:00,83.04,83.15,83.03,83.06,9419.0,83.04,83.15,83.03,83.06,9419.0
2021-12-22 10:40:00,83.03,83.17,83.03,83.13,12845.0,83.03,83.17,83.03,83.13,12845.0
2021-12-22 10:45:00,83.14,83.23,83.1,83.21,8455.0,83.14,83.23,83.1,83.21,8455.0
2021-12-22 10:50:00,83.25,83.42,83.24,83.42,15112.0,83.25,83.42,83.24,83.42,15112.0
2021-12-22 10:55:00,83.42,83.43,83.29,83.29,7758.0,83.42,83.43,83.29,83.29,7758.0
2021-12-22 11:00:00,83.32,83.46,83.3,83.46,9200.0,83.32,83.46,83.3,83.46,9200.0
2021-12-22 11:05:00,83.43,83.5,83.3,83.33,8316.0,83.43,83.5,83.3,83.33,8316.0
2021-12-22 11:10:00,83.32,83.39,83.29,83.36,14104.0,83.32,83.39,83.29,83.36,14104.0
2021-12-22 11:15:00,83.36,83.36,83.28,83.36,8290.0,83.36,83.36,83.28,83.36,8290.0
2021-12-22 11:20:00,83.35,83.35,83.23,83.26,24206.0,83.35,83.35,83.23,83.26,24206.0
2021-12-22 11:25:00,83.25,83.25,83.17,83.2,9658.0,83.25,83.25,83.17,83.2,9658.0
2021-12-22 11:30:00,83.18,83.25,83.18,83.25,4975.0,83.18,83.25,83.18,83.25,4975.0
2021-12-22 11:35:00,83.26,83.3,83.22,83.3,6809.0,83.26,83.3,83.22,83.3,6809.0
2021-12-22 11:40:00,83.32,83.32,83.21,83.21,16502.0,83.32,83.32,83.21,83.21,16502.0
2021-12-22 11:45:00,83.21,83.35,83.15,83.34,6324.0,83.21,83.35,83.15,83.34,6324.0
2021-12-22 11:50:00,83.35,83.39,83.33,83.38,11067.0,83.35,83.39,83.33,83.38,11067.0
2021-12-22 11:55:00,83.4,83.49,83.39,83.47,47968.0,83.4,83.49,83.39,83.47,47968.0
2021-12-22 12:00:00,83.48,83.81,83.48,83.8,12532.0,83.48,83.81,83.48,83.8,12532.0
2021-12-22 12:05:00,83.79,83.92,83.77,83.92,20206.0,83.79,83.92,83.77,83.92,20206.0
2021-12-22 12:10:00,83.91,83.91,83.86,83.91,11160.0,83.91,83.91,83.86,83.91,11160.0
2021-12-22 12:15:00,83.91,83.93,83.86,83.87,13845.0,83.91,83.93,83.86,83.87,13845.0
2021-12-22 12:20:00,83.87,84.07,83.86,84.04,17774.0,83.87,84.07,83.86,84.04,17774.0
2021-12-22 12:25:00,84.07,84.18,84.07,84.13,28462.0,84.07,84.18,84.07,84.13,28462.0
2021-12-22 12:30:00,84.15,84.35,84.14,84.34,20391.0,84.15,84.35,84.14,84.34,20391.0
2021-12-22 12:35:00,84.38,84.47,84.25,84.27,29115.0,84.38,84.47,84.25,84.27,29115.0
2021-12-22 12:40:00,84.27,84.32,84.2,84.32,6492.0,84.27,84.32,84.2,84.32,6492.0
2021-12-22 12:45:00,84.32,84.52,84.32,84.41,26417.0,84.32,84.52,84.32,84.41,26417.0
2021-12-22 12:50:00,84.44,84.44,84.22,84.26,8377.0,84.44,84.44,84.22,84.26,8377.0
2021-12-22 12:55:00,84.3,84.3,84.19,84.24,19340.0,84.3,84.3,84.19,84.24,19340.0
2021-12-22 13:00:00,84.24,84.35,84.23,84.33,13705.0,84.24,84.35,84.23,84.33,13705.0
2021-12-22 13:05:00,84.33,84.4,84.33,84.35,4000.0,84.33,84.4,84.33,84.35,4000.0
2021-12-22 13:10:00,84.36,84.36,84.27,84.35,12246.0,84.36,84.36,84.27,84.35,12246.0
2021-12-22 13:15:00,84.35,84.41,84.34,84.4,11083.0,84.35,84.41,84.34,84.4,11083.0
2021-12-22 13:20:00,84.39,84.39,84.32,84.32,2612.0,84.39,84.39,84.32,84.32,2612.0
2021-12-22 13:25:00,84.3,84.34,84.3,84.33,7551.0,84.3,84.34,84.3,84.33,7551.0
2021-12-22 13:30:00,84.31,84.37,84.29,84.29,15338.0,84.31,84.37,84.29,84.29,15338.0
2021-12-22 13:35:00,84.28,84.3,84.12,84.15,9289.0,84.28,84.3,84.12,84.15,9289.0
2021-12-22 13:40:00,84.15,84.21,84.11,84.19,5655.0,84.15,84.21,84.11,84.19,5655.0
2021-12-22 13:45:00,84.19,84.26,84.19,84.23,11202.0,84.19,84.26,84.19,84.23,11202.0
2021-12-22 13:50:00,84.23,84.31,84.23,84.27,8472.0,84.23,84.31,84.23,84.27,8472.0
2021-12-22 13:55:00,84.26,84.26,84.17,84.17,11030.0,84.26,84.26,84.17,84.17,11030.0
2021-12-22 14:00:00,84.13,84.13,83.97,84.03,8480.0,84.13,84.13,83.97,84.03,8480.0
2021-12-22 14:05:00,84.03,84.04,83.97,84.01,22817.0,84.03,84.04,83.97,84.01,22817.0
2021-12-22 14:10:00,84.03,84.15,84.01,84.06,15428.0,84.03,84.15,84.01,84.06,15428.0
2021-12-22 14:15:00,84.07,84.12,84.05,84.1,10516.0,84.07,84.12,84.05,84.1,10516.0
2021-12-22 14:20:00,84.1,84.2,84.09,84.14,8998.0,84.1,84.2,84.09,84.14,8998.0
2021-12-22 14:25:00,84.14,84.14,83.91,84.01,23069.0,84.14,84.14,83.91,84.01,23069.0
2021-12-22 14:30:00,84.03,84.06,83.99,84.02,8565.0,84.03,84.06,83.99,84.02,8565.0
2021-12-22 14:35:00,84.01,84.07,84.0,84.02,9992.0,84.01,84.07,84.0,84.02,9992.0
2021-12-22 14:40:00,84.03,84.04,84.0,84.01,14481.0,84.03,84.04,84.0,84.01,14481.0
2021-12-22 14:45:00,84.01,84.05,83.99,84.0,36459.0,84.01,84.05,83.99,84.0,36459.0
2021-12-22 14:50:00,83.99,84.07,83.94,84.07,49004.0,83.99,84.07,83.94,84.07,49004.0
2021-12-22 14:55:00,84.12,84.26,84.03,84.03,21739.0,84.12,84.26,84.03,84.03,21739.0
2021-12-22 15:00:00,84.02,84.08,84.02,84.03,7683.0,84.02,84.08,84.02,84.03,7683.0
2021-12-22 15:05:00,84.04,84.11,83.97,84.1,11821.0,84.04,84.11,83.97,84.1,11821.0
2021-12-22 15:10:00,84.1,84.14,84.08,84.12,13992.0,84.1,84.14,84.08,84.12,13992.0
2021-12-22 15:15:00,84.11,84.23,84.11,84.16,31109.0,84.11,84.23,84.11,84.16,31109.0
2021-12-22 15:20:00,84.15,84.16,84.12,84.15,25918.0,84.15,84.16,84.12,84.15,25918.0
2021-12-22 15:25:00,84.16,84.2,84.14,84.15,12706.0,84.16,84.2,84.14,84.15,12706.0
2021-12-22 15:30:00,84.15,84.19,84.15,84.16,22182.0,84.15,84.19,84.15,84.16,22182.0
2021-12-22 15:35:00,84.15,84.22,84.15,84.16,24781.0,84.15,84.22,84.15,84.16,24781.0
2021-12-22 15:40:00,84.15,84.31,84.15,84.29,26361.0,84.15,84.31,84.15,84.29,26361.0
2021-12-22 15:45:00,84.29,84.38,84.26,84.37,50136.0,84.29,84.38,84.26,84.37,50136.0
2021-12-22 15:50:00,84.35,84.53,84.34,84.49,56367.0,84.35,84.53,84.34,84.49,56367.0
2021-12-22 15:55:00,84.49,84.55,84.31,84.36,180677.0,84.49,84.55,84.31,84.36,180677.0
2021-12-23 09:30:00,84.44,84.68,84.37,84.57,32617.0,84.44,84.68,84.37,84.57,32617.0
2021-12-23 09:35:00,84.63,84.95,84.62,84.82,24612.0,84.63,84.95,84.62,84.82,24612.0
2021-12-23 09:40:00,84.83,84.91,84.62,84.87,8839.0,84.83,84.91,84.62,84.87,8839.0
2021-12-23 09:45:00,84.87,85.02,84.59,84.63,20887.0,84.87,85.02,84.59,84.63,20887.0
2021-12-23 09:50:00,84.63,84.63,84.36,84.39,10796.0,84.63,84.63,84.36,84.39,10796.0
2021-12-23 09:55:00,84.39,84.45,84.27,84.27,11401.0,84.39,84.45,84.27,84.27,11401.0
2021-12-23 10:00:00,84.23,84.3,84.08,84.27,18646.0,84.23,84.3,84.08,84.27,18646.0
2021-12-23 10:05:00,84.25,84.29,84.09,84.19,19746.0,84.25,84.29,84.09,84.19,19746.0
2021-12-23 10:10:00,84.16,84.43,84.12,84.41,28338.0,84.16,84.43,84.12,84.41,28338.0
2021-12-23 10:15:00,84.42,84.49,84.26,84.35,24103.0,84.42,84.49,84.26,84.35,24103.0
2021-12-23 10:20:00,84.4,84.71,84.37,84.67,50530.0,84.4,84.71,84.37,84.67,50530.0
2021-12-23 10:25:00,84.66,84.66,84.54,84.57,14144.0,84.66,84.66,84.54,84.57,14144.0
2021-12-23 10:30:00,84.58,84.64,84.42,84.42,12745.0,84.58,84.64,84.42,84.42,12745.0
2021-12-23 10:35:00,84.42,84.54,84.4,84.53,12476.0,84.42,84.54,84.4,84.53,12476.0
2021-12-23 10:40:00,84.55,84.61,84.51,84.54,17414.0,84.55,84.61,84.51,84.54,17414.0
2021-12-23 10:45:00,84.53,84.58,84.45,84.47,18213.0,84.53,84.58,84.45,84.47,18213.0
2021-12-23 10:50:00,84.47,84.66,84.47,84.63,20876.0,84.47,84.66,84.47,84.63,20876.0
2021-12-23 10:55:00,84.61,84.75,84.6,84.63,17242.0,84.61,84.75,84.6,84.63,17242.0
2021-12-23 11:00:00,84.63,84.78,84.59,84.78,19461.0,84.63,84.78,84.59,84.78,19461.0
2021-12-23 11:05:00,84.75,84.86,84.7,84.77,11800.0,84.75,84.86,84.7,84.77,11800.0
2021-12-23 11:10:00,84.77,84.79,84.62,84.62,20469.0,84.77,84.79,84.62,84.62,20469.0
2021-12-23 11:15:00,84.62,84.68,84.49,84.64,18480.0,84.62,84.68,84.49,84.64,18480.0
2021-12-23 11:20:00,84.61,84.65,84.59,84.65,9591.0,84.61,84.65,84.59,84.65,9591.0
2021-12-23 11:25:00,84.65,84.67,84.55,84.57,12492.0,84.65,84.67,84.55,84.57,12492.0
2021-12-23 11:30:00,84.57,84.62,84.5,84.59,15817.0,84.57,84.62,84.5,84.59,15817.0
2021-12-23 11:35:00,84.6,84.64,84.58,84.63,12373.0,84.6,84.64,84.58,84.63,12373.0
2021-12-23 11:40:00,84.63,84.67,84.62,84.67,12306.0,84.63,84.67,84.62,84.67,12306.0
2021-12-23 11:45:00,84.67,84.73,84.66,84.7,11599.0,84.67,84.73,84.66,84.7,11599.0
2021-12-23 11:50:00,84.71,84.8,84.69,84.79,10158.0,84.71,84.8,84.69,84.79,10158.0
2021-12-23 11:55:00,84.78,84.85,84.77,84.85,18856.0,84.78,84.85,84.77,84.85,18856.0
2021-12-23 12:00:00,84.84,84.86,84.78,84.8,8929.0,84.84,84.86,84.78,84.8,8929.0
2021-12-23 12:05:00,84.8,84.81,84.71,84.76,8387.0,84.8,84.81,84.71,84.76,8387.0
2021-12-23 12:10:00,84.75,84.81,84.72,84.77,9698.0,84.75,84.81,84.72,84.77,9698.0
2021-12-23 12:15:00,84.78,84.8,84.76,84.77,9495.0,84.78,84.8,84.76,84.77,9495.0
2021-12-23 12:20:00,84.79,84.91,84.79,84.81,8740.0,84.79,84.91,84.79,84.81,8740.0
2021-12-23 12:25:00,84.82,84.86,84.77,84.79,19029.0,84.82,84.86,84.77,84.79,19029.0
2021-12-23 12:30:00,84.79,84.82,84.78,84.8,15777.0,84.79,84.82,84.78,84.8,15777.0
2021-12-23 12:35:00,84.8,84.91,84.79,84.91,10740.0,84.8,84.91,84.79,84.91,10740.0
2021-12-23 12:40:00,84.91,84.97,84.88,84.88,14759.0,84.91,84.97,84.88,84.88,14759.0
2021-12-23 12:45:00,84.87,84.92,84.84,84.9,8665.0,84.87,84.92,84.84,84.9,8665.0
2021-12-23 12:50:00,84.9,84.9,84.85,84.86,8167.0,84.9,84.9,84.85,84.86,8167.0
2021-12-23 12:55:00,84.79,84.89,84.79,84.88,10840.0,84.79,84.89,84.79,84.88,10840.0
2021-12-23 13:00:00,84.9,84.97,84.9,84.94,10504.0,84.9,84.97,84.9,84.94,10504.0
2021-12-23 13:05:00,84.95,85.08,84.95,85.08,9840.0,84.95,85.08,84.95,85.08,9840.0
2021-12-23 13:10:00,85.07,85.09,85.0,85.0,10435.0,85.07,85.09,85.0,85.0,10435.0
2021-12-23 13:15:00,85.0,85.01,84.88,84.94,8512.0,85.0,85.01,84.88,84.94,8512.0
2021-12-23 13:20:00,84.94,84.96,84.91,84.94,17058.0,84.94,84.96,84.91,84.94,17058.0
2021-12-23 13:25:00,84.94,85.05,84.93,85.04,23263.0,84.94,85.05,84.93,85.04,23263.0
2021-12-23 13:30:00,85.05,85.1,85.03,85.05,19177.0,85.05,85.1,85.03,85.05,19177.0
2021-12-23 13:35:00,85.05,85.09,85.05,85.09,6815.0,85.05,85.09,85.05,85.09,6815.0
2021-12-23 13:40:00,85.09,85.11,85.07,85.09,7460.0,85.09,85.11,85.07,85.09,7460.0
2021-12-23 13:45:00,85.1,85.17,85.1,85.13,15571.0,85.1,85.17,85.1,85.13,15571.0
2021-12-23 13:50:00,85.12,85.13,85.08,85.09,12648.0,85.12,85.13,85.08,85.09,12648.0
2021-12-23 13:55:00,85.09,85.14,85.09,85.13,10689.0,85.09,85.14,85.09,85.13,10689.0
2021-12-23 14:00:00,85.13,85.14,85.1,85.11,12066.0,85.13,85.14,85.1,85.11,12066.0
2021-12-23 14:05:00,85.11,85.14,85.1,85.14,8079.0,85.11,85.14,85.1,85.14,8079.0
2021-12-23 14:10:00,85.13,85.13,85.08,85.1,9952.0,85.13,85.13,85.08,85.1,9952.0
2021-12-23 14:15:00,85.1,85.2,85.09,85.2,10333.0,85.1,85.2,85.09,85.2,10333.0
2021-12-23 14:20:00,85.21,85.32,85.21,85.31,14645.0,85.21,85.32,85.21,85.31,14645.0
2021-12-23 14:25:00,85.31,85.37,85.3,85.37,13737.0,85.31,85.37,85.3,85.37,13737.0
2021-12-23 14:30:00,85.38,85.43,85.35,85.35,20748.0,85.38,85.43,85.35,85.35,20748.0
2021-12-23 14:35:00,85.35,85.36,85.21,85.31,24683.0,85.35,85.36,85.21,85.31,24683.0
2021-12-23 14:40:00,85.3,85.32,85.19,85.21,17048.0,85.3,85.32,85.19,85.21,17048.0
2021-12-23 14:45:00,85.19,85.22,85.17,85.2,17880.0,85.19,85.22,85.17,85.2,17880.0
2021-12-23 14:50:00,85.2,85.27,85.16,85.26,12802.0,85.2,85.27,85.16,85.26,12802.0
2021-12-23 14:55:00,85.26,85.26,85.17,85.21,23153.0,85.26,85.26,85.17,85.21,23153.0
2021-12-23 15:00:00,85.22,85.29,85.18,85.26,18813.0,85.22,85.29,85.18,85.26,18813.0
2021-12-23 15:05:00,85.25,85.28,85.24,85.28,13282.0,85.25,85.28,85.24,85.28,13282.0
2021-12-23 15:10:00,85.28,85.32,85.26,85.31,20062.0,85.28,85.32,85.26,85.31,20062.0
2021-12-23 15:15:00,85.3,85.44,85.29,85.39,30917.0,85.3,85.44,85.29,85.39,30917.0
2021-12-23 15:20:00,85.38,85.4,85.3,85.31,22634.0,85.38,85.4,85.3,85.31,22634.0
2021-12-23 15:25:00,85.32,85.33,85.27,85.29,26108.0,85.32,85.33,85.27,85.29,26108.0
2021-12-23 15:30:00,85.29,85.36,85.24,85.31,28204.0,85.29,85.36,85.24,85.31,28204.0
2021-12-23 15:35:00,85.31,85.36,85.13,85.17,47271.0,85.31,85.36,85.13,85.17,47271.0
2021-12-23 15:40:00,85.16,85.23,85.12,85.2,27937.0,85.16,85.23,85.12,85.2,27937.0
2021-12-23 15:45:00,85.2,85.23,85.15,85.15,40014.0,85.2,85.23,85.15,85.15,40014.0
2021-12-23 15:50:00,85.15,85.21,85.09,85.09,43436.0,85.15,85.21,85.09,85.09,43436.0
2021-12-23 15:55:00,85.11,85.12,84.7,84.73,147028.0,85.11,85.12,84.7,84.73,147028.0
2021-12-27 09:30:00,84.96,85.03,84.26,84.42,25465.0,84.96,85.03,84.26,84.42,25465.0
2021-12-27 09:35:00,84.45,84.51,84.11,84.16,4417.0,84.45,84.51,84.11,84.16,4417.0
2021-12-27 09:40:00,84.22,84.47,84.22,84.24,3128.0,84.22,84.47,84.22,84.24,3128.0
2021-12-27 09:45:00,84.3,84.6,84.3,84.6,8693.0,84.3,84.6,84.3,84.6,8693.0
2021-12-27 09:50:00,84.61,84.72,84.3,84.38,6758.0,84.61,84.72,84.3,84.38,6758.0
2021-12-27 09:55:00,84.36,84.39,84.23,84.31,6697.0,84.36,84.39,84.23,84.31,6697.0
2021-12-27 10:00:00,84.32,84.43,84.23,84.43,7945.0,84.32,84.43,84.23,84.43,7945.0
2021-12-27 10:05:00,84.4,84.48,84.33,84.33,5153.0,84.4,84.48,84.33,84.33,5153.0
2021-12-27 10:10:00,84.31,84.37,84.23,84.25,12276.0,84.31,84.37,84.23,84.25,12276.0
2021-12-27 10:15:00,84.25,84.25,84.04,84.1,15205.0,84.25,84.25,84.04,84.1,15205.0
2021-12-27 10:20:00,84.09,84.17,84.04,84.05,6503.0,84.09,84.17,84.04,84.05,6503.0
2021-12-27 10:25:00,84.06,84.08,83.96,84.02,10468.0,84.06,84.08,83.96,84.02,10468.0
2021-12-27 10:30:00,83.99,84.02,83.93,83.98,16821.0,83.99,84.02,83.93,83.98,16821.0
2021-12-27 10:35:00,83.95,83.97,83.85,83.9,15977.0,83.95,83.97,83.85,83.9,15977.0
2021-12-27 10:40:00,83.92,83.96,83.85,83.94,15497.0,83.92,83.96,83.85,83.94,15497.0
2021-12-27 10:45:00,83.92,83.96,83.8,83.8,9667.0,83.92,83.96,83.8,83.8,9667.0
2021-12-27 10:50:00,83.83,83.94,83.82,83.85,5256.0,83.83,83.94,83.82,83.85,5256.0
2021-12-27 10:55:00,83.85,83.94,83.82,83.92,9512.0,83.85,83.94,83.82,83.92,9512.0
2021-12-27 11:00:00,83.91,84.0,83.87,83.97,13392.0,83.91,84.0,83.87,83.97,13392.0
2021-12-27 11:05:00,83.96,83.96,83.86,83.88,12241.0,83.96,83.96,83.86,83.88,12241.0
2021-12-27 11:10:00,83.89,83.9,83.74,83.74,10407.0,83.89,83.9,83.74,83.74,10407.0
2021-12-27 11:15:00,83.75,83.83,83.72,83.73,16516.0,83.75,83.83,83.72,83.73,16516.0
2021-12-27 11:20:00,83.74,83.82,83.69,83.74,9658.0,83.74,83.82,83.69,83.74,9658.0
2021-12-27 11:25:00,83.73,83.81,83.72,83.73,8451.0,83.73,83.81,83.72,83.73,8451.0
2021-12-27 11:30:00,83.74,83.85,83.62,83.66,34629.0,83.74,83.85,83.62,83.66,34629.0
2021-12-27 11:35:00,83.66,83.71,83.59,83.7,16337.0,83.66,83.71,83.59,83.7,16337.0
2021-12-27 11:40:00,83.69,83.72,83.61,83.63,18001.0,83.69,83.72,83.61,83.63,18001.0
2021-12-27 11:45:00,83.62,83.62,83.52,83.53,18725.0,83.62,83.62,83.52,83.53,18725.0
2021-12-27 11:50:00,83.52,83.6,83.51,83.57,7521.0,83.52,83.6,83.51,83.57,7521.0
2021-12-27 11:55:00,83.56,83.59,83.51,83.54,8496.0,83.56,83.59,83.51,83.54,8496.0
2021-12-27 12:00:00,83.52,83.66,83.45,83.62,20601.0,83.52,83.66,83.45,83.62,20601.0
2021-12-27 12:05:00,83.6,83.66,83.55,83.66,9598.0,83.6,83.66,83.55,83.66,9598.0
2021-12-27 12:10:00,83.66,83.66,83.56,83.6,5034.0,83.66,83.66,83.56,83.6,5034.0
2021-12-27 12:15:00,83.59,83.67,83.59,83.62,13292.0,83.59,83.67,83.59,83.62,13292.0
2021-12-27 12:20:00,83.62,83.63,83.53,83.53,7945.0,83.62,83.63,83.53,83.53,7945.0
2021-12-27 12:25:00,83.54,83.55,83.44,83.47,10873.0,83.54,83.55,83.44,83.47,10873.0
2021-12-27 12:30:00,83.46,83.48,83.41,83.41,8030.0,83.46,83.48,83.41,83.41,8030.0
2021-12-27 12:35:00,83.4,83.46,83.37,83.39,13759.0,83.4,83.46,83.37,83.39,13759.0
2021-12-27 12:40:00,83.38,83.49,83.37,83.45,30594.0,83.38,83.49,83.37,83.45,30594.0
2021-12-27 12:45:00,83.44,83.44,83.37,83.43,14470.0,83.44,83.44,83.37,83.43,14470.0
2021-12-27 12:50:00,83.42,83.52,83.39,83.47,18719.0,83.42,83.52,83.39,83.47,18719.0
2021-12-27 12:55:00,83.47,83.48,83.44,83.45,5701.0,83.47,83.48,83.44,83.45,5701.0
2021-12-27 13:00:00,83.44,83.59,83.43,83.57,24830.0,83.44,83.59,83.43,83.57,24830.0
2021-12-27 13:05:00,83.59,83.69,83.57,83.68,19089.0,83.59,83.69,83.57,83.68,19089.0
2021-12-27 13:10:00,83.68,83.7,83.62,83.7,15659.0,83.68,83.7,83.62,83.7,15659.0
2021-12-27 13:15:00,83.69,83.71,83.64,83.69,11446.0,83.69,83.71,83.64,83.69,11446.0
2021-12-27 13:20:00,83.69,83.83,83.68,83.82,9205.0,83.69,83.83,83.68,83.82,9205.0
2021-12-27 13:25:00,83.81,83.93,83.81,83.83,11302.0,83.81,83.93,83.81,83.83,11302.0
2021-12-27 13:30:00,83.81,83.87,83.75,83.78,10268.0,83.81,83.87,83.75,83.78,10268.0
2021-12-27 13:35:00,83.78,83.78,83.73,83.77,4431.0,83.78,83.78,83.73,83.77,4431.0
2021-12-27 13:40:00,83.78,83.81,83.77,83.78,8681.0,83.78,83.81,83.77,83.78,8681.0
2021-12-27 13:45:00,83.78,83.88,83.75,83.87,10699.0,83.78,83.88,83.75,83.87,10699.0
2021-12-27 13:50:00,83.86,83.92,83.85,83.9,10905.0,83.86,83.92,83.85,83.9,10905.0
2021-12-27 13:55:00,83.89,83.9,83.8,83.82,11745.0,83.89,83.9,83.8,83.82,11745.0
2021-12-27 14:00:00,83.82,83.86,83.78,83.79,7980.0,83.82,83.86,83.78,83.79,7980.0
2021-12-27 14:05:00,83.79,83.8,83.75,83.78,7639.0,83.79,83.8,83.75,83.78,7639.0
2021-12-27 14:10:00,83.79,83.81,83.71,83.71,8087.0,83.79,83.81,83.71,83.71,8087.0
2021-12-27 14:15:00,83.73,83.74,83.71,83.74,9152.0,83.73,83.74,83.71,83.74,9152.0
2021-12-27 14:20:00,83.74,83.78,83.74,83.78,8013.0,83.74,83.78,83.74,83.78,8013.0
2021-12-27 14:25:00,83.78,83.89,83.76,83.84,16414.0,83.78,83.89,83.76,83.84,16414.0
2021-12-27 14:30:00,83.83,83.84,83.78,83.8,5268.0,83.83,83.84,83.78,83.8,5268.0
2021-12-27 14:35:00,83.8,83.85,83.79,83.83,8670.0,83.8,83.85,83.79,83.83,8670.0
2021-12-27 14:40:00,83.84,84.06,83.84,84.06,15249.0,83.84,84.06,83.84,84.06,15249.0
2021-12-27 14:45:00,84.04,84.13,84.02,84.12,7203.0,84.04,84.13,84.02,84.12,7203.0
2021-12-27 14:50:00,84.11,84.28,84.1,84.19,36412.0,84.11,84.28,84.1,84.19,36412.0
2021-12-27 14:55:00,84.12,84.24,84.12,84.24,7908.0,84.12,84.24,84.12,84.24,7908.0
2021-12-27 15:00:00,84.22,84.24,84.18,84.24,11695.0,84.22,84.24,84.18,84.24,11695.0
2021-12-27 15:05:00,84.23,84.23,84.12,84.14,5507.0,84.23,84.23,84.12,84.14,5507.0
2021-12-27 15:10:00,84.13,84.13,84.04,84.06,4328.0,84.13,84.13,84.04,84.06,4328.0
2021-12-27 15:15:00,84.05,84.11,84.03,84.11,15888.0,84.05,84.11,84.03,84.11,15888.0
2021-12-27 15:20:00,84.11,84.14,84.04,84.04,12017.0,84.11,84.14,84.04,84.04,12017.0
2021-12-27 15:25:00,84.05,84.1,84.04,84.08,13173.0,84.05,84.1,84.04,84.08,13173.0
2021-12-27 15:30:00,84.08,84.26,84.07,84.26,15778.0,84.08,84.26,84.07,84.26,15778.0
2021-12-27 15:35:00,84.26,84.26,84.17,84.17,26646.0,84.26,84.26,84.17,84.17,26646.0
2021-12-27 15:40:00,84.19,84.2,84.13,84.15,26586.0,84.19,84.2,84.13,84.15,26586.0
2021-12-27 15:45:00,84.16,84.18,84.09,84.1,42418.0,84.16,84.18,84.09,84.1,42418.0
2021-12-27 15:50:00,84.11,84.19,84.03,84.14,47878.0,84.11,84.19,84.03,84.14,47878.0
2021-12-27 15:55:00,84.14,84.39,84.13,84.37,116527.0,84.14,84.39,84.13,84.37,116527.0
2021-12-28 09:30:00,84.3,84.86,84.23,84.86,19012.0,84.3,84.86,84.23,84.86,19012.0
2021-12-28 09:35:00,84.83,84.87,84.61,84.75,11781.0,84.83,84.87,84.61,84.75,11781.0
2021-12-28 09:40:00,84.74,84.87,84.69,84.83,5727.0,84.74,84.87,84.69,84.83,5727.0
2021-12-28 09:45:00,84.89,84.98,84.76,84.76,7525.0,84.89,84.98,84.76,84.76,7525.0
2021-12-28 09:50:00,84.74,84.79,84.57,84.68,5823.0,84.74,84.79,84.57,84.68,5823.0
2021-12-28 09:55:00,84.67,84.89,84.65,84.86,12897.0,84.67,84.89,84.65,84.86,12897.0
2021-12-28 10:00:00,84.85,85.09,84.85,85.0,14135.0,84.85,85.09,84.85,85.0,14135.0
2021-12-28 10:05:00,85.03,85.2,84.96,84.97,11539.0,85.03,85.2,84.96,84.97,11539.0
2021-12-28 10:10:00,84.97,85.04,84.9,85.0,8058.0,84.97,85.04,84.9,85.0,8058.0
2021-12-28 10:15:00,84.95,85.0,84.82,84.83,5524.0,84.95,85.0,84.82,84.83,5524.0
2021-12-28 10:20:00,84.83,84.91,84.77,84.89,3121.0,84.83,84.91,84.77,84.89,3121.0
2021-12-28 10:25:00,84.83,84.83,84.72,84.73,2705.0,84.83,84.83,84.72,84.73,2705.0
2021-12-28 10:30:00,84.72,84.82,84.65,84.81,12417.0,84.72,84.82,84.65,84.81,12417.0
2021-12-28 10:35:00,84.8,84.87,84.76,84.76,3155.0,84.8,84.87,84.76,84.76,3155.0
2021-12-28 10:40:00,84.77,84.78,84.61,84.7,5325.0,84.77,84.78,84.61,84.7,5325.0
2021-12-28 10:45:00,84.7,84.75,84.7,84.7,6226.0,84.7,84.75,84.7,84.7,6226.0
2021-12-28 10:50:00,84.69,84.8,84.65,84.8,14101.0,84.69,84.8,84.65,84.8,14101.0
2021-12-28 10:55:00,84.82,84.83,84.61,84.63,27254.0,84.82,84.83,84.61,84.63,27254.0
2021-12-28 11:00:00,84.63,84.67,84.56,84.65,11130.0,84.63,84.67,84.56,84.65,11130.0
2021-12-28 11:05:00,84.67,84.69,84.62,84.66,16361.0,84.67,84.69,84.62,84.66,16361.0
2021-12-28 11:10:00,84.67,84.72,84.55,84.57,6099.0,84.67,84.72,84.55,84.57,6099.0
2021-12-28 11:15:00,84.57,84.62,84.54,84.62,7258.0,84.57,84.62,84.54,84.62,7258.0
2021-12-28 11:20:00,84.63,84.7,84.61,84.64,4856.0,84.63,84.7,84.61,84.64,4856.0
2021-12-28 11:25:00,84.65,84.68,84.56,84.58,3737.0,84.65,84.68,84.56,84.58,3737.0
2021-12-28 11:30:00,84.59,84.6,84.5,84.6,9718.0,84.59,84.6,84.5,84.6,9718.0
2021-12-28 11:35:00,84.6,84.63,84.52,84.54,4810.0,84.6,84.63,84.52,84.54,4810.0
2021-12-28 11:40:00,84.54,84.65,84.53,84.65,4267.0,84.54,84.65,84.53,84.65,4267.0
2021-12-28 11:45:00,84.64,84.64,84.53,84.55,3751.0,84.64,84.64,84.53,84.55,3751.0
2021-12-28 11:50:00,84.56,84.67,84.56,84.62,5369.0,84.56,84.67,84.56,84.62,5369.0
2021-12-28 11:55:00,84.61,84.62,84.42,84.43,27114.0,84.61,84.62,84.42,84.43,27114.0
2021-12-28 12:00:00,84.44,84.5,84.44,84.48,4235.0,84.44,84.5,84.44,84.48,4235.0
2021-12-28 12:05:00,84.49,84.51,84.44,84.45,5854.0,84.49,84.51,84.44,84.45,5854.0
2021-12-28 12:10:00,84.44,84.51,84.42,84.51,7615.0,84.44,84.51,84.42,84.51,7615.0
2021-12-28 12:15:00,84.51,84.57,84.5,84.5,6620.0,84.51,84.57,84.5,84.5,6620.0
2021-12-28 12:20:00,84.5,84.53,84.49,84.51,4601.0,84.5,84.53,84.49,84.51,4601.0
2021-12-28 12:25:00,84.51,84.51,84.3,84.37,11671.0,84.51,84.51,84.3,84.37,11671.0
2021-12-28 12:30:00,84.38,84.43,84.32,84.33,5418.0,84.38,84.43,84.32,84.33,5418.0
2021-12-28 12:35:00,84.33,84.43,84.33,84.4,3051.0,84.33,84.43,84.33,84.4,3051.0
2021-12-28 12:40:00,84.39,84.39,84.29,84.31,4657.0,84.39,84.39,84.29,84.31,4657.0
2021-12-28 12:45:00,84.31,84.31,84.25,84.26,7478.0,84.31,84.31,84.25,84.26,7478.0
2021-12-28 12:50:00,84.26,84.28,84.23,84.26,4188.0,84.26,84.28,84.23,84.26,4188.0
2021-12-28 12:55:00,84.28,84.32,84.26,84.28,14876.0,84.28,84.32,84.26,84.28,14876.0
2021-12-28 13:00:00,84.27,84.35,84.25,84.34,4412.0,84.27,84.35,84.25,84.34,4412.0
2021-12-28 13:05:00,84.35,84.38,84.33,84.36,9542.0,84.35,84.38,84.33,84.36,9542.0
2021-12-28 13:10:00,84.36,84.41,84.33,84.34,12303.0,84.36,84.41,84.33,84.34,12303.0
2021-12-28 13:15:00,84.34,84.38,84.34,84.38,2808.0,84.34,84.38,84.34,84.38,2808.0
2021-12-28 13:20:00,84.36,84.37,84.32,84.33,4915.0,84.36,84.37,84.32,84.33,4915.0
2021-12-28 13:25:00,84.33,84.33,84.3,84.33,5434.0,84.33,84.33,84.3,84.33,5434.0
2021-12-28 13:30:00,84.34,84.36,84.31,84.33,14510.0,84.34,84.36,84.31,84.33,14510.0
2021-12-28 13:35:00,84.34,84.41,84.34,84.39,4356.0,84.34,84.41,84.34,84.39,4356.0
2021-12-28 13:40:00,84.39,84.45,84.38,84.42,8431.0,84.39,84.45,84.38,84.42,8431.0
2021-12-28 13:45:00,84.42,84.45,84.42,84.45,3649.0,84.42,84.45,84.42,84.45,3649.0
2021-12-28 13:50:00,84.45,84.51,84.44,84.44,6878.0,84.45,84.51,84.44,84.44,6878.0
2021-12-28 13:55:00,84.43,84.54,84.42,84.53,8101.0,84.43,84.54,84.42,84.53,8101.0
2021-12-28 14:00:00,84.54,84.58,84.48,84.48,7610.0,84.54,84.58,84.48,84.48,7610.0
2021-12-28 14:05:00,84.52,84.52,84.49,84.52,2789.0,84.52,84.52,84.49,84.52,2789.0
2021-12-28 14:10:00,84.53,84.57,84.52,84.57,3201.0,84.53,84.57,84.52,84.57,3201.0
2021-12-28 14:15:00,84.58,84.66,84.57,84.64,6072.0,84.58,84.66,84.57,84.64,6072.0
2021-12-28 14:20:00,84.65,84.74,84.65,84.73,5554.0,84.65,84.74,84.65,84.73,5554.0
2021-12-28 14:25:00,84.73,84.75,84.63,84.63,4435.0,84.73,84.75,84.63,84.63,4435.0
2021-12-28 14:30:00,84.62,84.68,84.61,84.63,2639.0,84.62,84.68,84.61,84.63,2639.0
2021-12-28 14:35:00,84.62,84.63,84.59,84.59,1200.0,84.62,84.63,84.59,84.59,1200.0
2021-12-28 14:40:00,84.58,84.58,84.53,84.57,22550.0,84.58,84.58,84.53,84.57,22550.0
2021-12-28 14:45:00,84.58,84.6,84.5,84.53,40880.0,84.58,84.6,84.5,84.53,40880.0
2021-12-28 14:50:00,84.53,84.56,84.49,84.56,76965.0,84.53,84.56,84.49,84.56,76965.0
2021-12-28 14:55:00,84.56,84.64,84.55,84.64,7289.0,84.56,84.64,84.55,84.64,7289.0
2021-12-28 15:00:00,84.64,84.7,84.58,84.58,21333.0,84.64,84.7,84.58,84.58,21333.0
2021-12-28 15:05:00,84.59,84.67,84.58,84.67,12816.0,84.59,84.67,84.58,84.67,12816.0
2021-12-28 15:10:00,84.66,84.69,84.53,84.59,13256.0,84.66,84.69,84.53,84.59,13256.0
2021-12-28 15:15:00,84.59,84.59,84.46,84.51,19390.0,84.59,84.59,84.46,84.51,19390.0
2021-12-28 15:20:00,84.5,84.54,84.37,84.42,69291.0,84.5,84.54,84.37,84.42,69291.0
2021-12-28 15:25:00,84.42,84.52,84.39,84.52,22781.0,84.42,84.52,84.39,84.52,22781.0
2021-12-28 15:30:00,84.53,84.72,84.53,84.72,16920.0,84.53,84.72,84.53,84.72,16920.0
2021-12-28 15:35:00,84.71,84.73,84.55,84.58,14621.0,84.71,84.73,84.55,84.58,14621.0
2021-12-28 15:40:00,84.56,84.62,84.52,84.54,23960.0,84.56,84.62,84.52,84.54,23960.0
2021-12-28 15:45:00,84.56,84.6,84.48,84.59,28496.0,84.56,84.6,84.48,84.59,28496.0
2021-12-28 15:50:00,84.6,84.6,84.35,84.37,50904.0,84.6,84.6,84.35,84.37,50904.0
2021-12-28 15:55:00,84.37,84.46,84.32,84.46,124127.0,84.37,84.46,84.32,84.46,124127.0
2021-12-29 09:30:00,84.5,84.67,84.42,84.67,13285.0,84.5,84.67,84.42,84.67,13285.0
2021-12-29 09:35:00,84.58,84.62,84.55,84.59,1800.0,84.58,84.62,84.55,84.59,1800.0
2021-12-29 09:40:00,84.67,84.89,84.67,84.74,5998.0,84.67,84.89,84.67,84.74,5998.0
2021-12-29 09:45:00,84.82,85.01,84.8,85.0,6417.0,84.82,85.01,84.8,85.0,6417.0
2021-12-29 09:50:00,84.97,85.12,84.86,84.91,6637.0,84.97,85.12,84.86,84.91,6637.0
2021-12-29 09:55:00,84.89,84.94,84.83,84.9,5696.0,84.89,84.94,84.83,84.9,5696.0
2021-12-29 10:00:00,84.85,85.1,84.74,85.1,8949.0,84.85,85.1,84.74,85.1,8949.0
2021-12-29 10:05:00,85.07,85.07,84.91,84.91,5963.0,85.07,85.07,84.91,84.91,5963.0
2021-12-29 10:10:00,84.91,84.91,84.49,84.63,18877.0,84.91,84.91,84.49,84.63,18877.0
2021-12-29 10:15:00,84.65,84.92,84.56,84.83,9524.0,84.65,84.92,84.56,84.83,9524.0
2021-12-29 10:20:00,84.87,84.87,84.81,84.84,3026.0,84.87,84.87,84.81,84.84,3026.0
2021-12-29 10:25:00,84.9,84.9,84.77,84.81,2600.0,84.9,84.9,84.77,84.81,2600.0
2021-12-29 10:30:00,84.79,84.94,84.78,84.84,9837.0,84.79,84.94,84.78,84.84,9837.0
2021-12-29 10:35:00,84.84,84.85,84.68,84.79,16026.0,84.84,84.85,84.68,84.79,16026.0
2021-12-29 10:40:00,84.77,84.82,84.73,84.78,8473.0,84.77,84.82,84.73,84.78,8473.0
2021-12-29 10:45:00,84.78,84.82,84.73,84.79,6682.0,84.78,84.82,84.73,84.79,6682.0
2021-12-29 10:50:00,84.77,84.81,84.71,84.74,5049.0,84.77,84.81,84.71,84.74,5049.0
2021-12-29 10:55:00,84.72,84.78,84.69,84.71,10497.0,84.72,84.78,84.69,84.71,10497.0
2021-12-29 11:00:00,84.68,84.74,84.64,84.64,6095.0,84.68,84.74,84.64,84.64,6095.0
2021-12-29 11:05:00,84.64,84.77,84.63,84.75,9450.0,84.64,84.77,84.63,84.75,9450.0
2021-12-29 11:10:00,84.74,84.78,84.66,84.67,4626.0,84.74,84.78,84.66,84.67,4626.0
2021-12-29 11:15:00,84.65,84.68,84.6,84.6,6576.0,84.65,84.68,84.6,84.6,6576.0
2021-12-29 11:20:00,84.58,84.62,84.53,84.62,2032.0,84.58,84.62,84.53,84.62,2032.0
2021-12-29 11:25:00,84.62,84.64,84.56,84.56,6851.0,84.62,84.64,84.56,84.56,6851.0
2021-12-29 11:30:00,84.55,84.55,84.41,84.42,9476.0,84.55,84.55,84.41,84.42,9476.0
2021-12-29 11:35:00,84.44,84.53,84.38,84.53,11524.0,84.44,84.53,84.38,84.53,11524.0
2021-12-29 11:40:00,84.51,84.51,84.39,84.42,10376.0,84.51,84.51,84.39,84.42,10376.0
2021-12-29 11:45:00,84.38,84.47,84.38,84.4,8528.0,84.38,84.47,84.38,84.4,8528.0
2021-12-29 11:50:00,84.42,84.43,84.33,84.39,11832.0,84.42,84.43,84.33,84.39,11832.0
2021-12-29 11:55:00,84.35,84.48,84.35,84.43,20625.0,84.35,84.48,84.35,84.43,20625.0
2021-12-29 12:00:00,84.42,84.45,84.34,84.34,8578.0,84.42,84.45,84.34,84.34,8578.0
2021-12-29 12:05:00,84.35,84.43,84.28,84.31,5580.0,84.35,84.43,84.28,84.31,5580.0
2021-12-29 12:10:00,84.31,84.4,84.3,84.35,4852.0,84.31,84.4,84.3,84.35,4852.0
2021-12-29 12:15:00,84.34,84.36,84.32,84.32,3597.0,84.34,84.36,84.32,84.32,3597.0
2021-12-29 12:20:00,84.34,84.39,84.31,84.34,4705.0,84.34,84.39,84.31,84.34,4705.0
2021-12-29 12:25:00,84.34,84.38,84.33,84.38,5073.0,84.34,84.38,84.33,84.38,5073.0
2021-12-29 12:30:00,84.36,84.39,84.35,84.35,7945.0,84.36,84.39,84.35,84.35,7945.0
2021-12-29 12:35:00,84.35,84.41,84.34,84.39,8266.0,84.35,84.41,84.34,84.39,8266.0
2021-12-29 12:40:00,84.39,84.4,84.32,84.33,5345.0,84.39,84.4,84.32,84.33,5345.0
2021-12-29 12:45:00,84.33,84.4,84.33,84.37,5927.0,84.33,84.4,84.33,84.37,5927.0
2021-12-29 12:50:00,84.36,84.39,84.33,84.35,6952.0,84.36,84.39,84.33,84.35,6952.0
2021-12-29 12:55:00,84.36,84.39,84.34,84.34,5913.0,84.36,84.39,84.34,84.34,5913.0
2021-12-29 13:00:00,84.33,84.39,84.33,84.39,6255.0,84.33,84.39,84.33,84.39,6255.0
2021-12-29 13:05:00,84.4,84.42,84.35,84.42,5468.0,84.4,84.42,84.35,84.42,5468.0
2021-12-29 13:10:00,84.45,84.45,84.39,84.43,3639.0,84.45,84.45,84.39,84.43,3639.0
2021-12-29 13:15:00,84.44,84.47,84.43,84.45,6955.0,84.44,84.47,84.43,84.45,6955.0
2021-12-29 13:20:00,84.45,84.45,84.41,84.44,2965.0,84.45,84.45,84.41,84.44,2965.0
2021-12-29 13:25:00,84.45,84.47,84.4,84.42,7354.0,84.45,84.47,84.4,84.42,7354.0
2021-12-29 13:30:00,84.42,84.44,84.38,84.38,9399.0,84.42,84.44,84.38,84.38,9399.0
2021-12-29 13:35:00,84.39,84.4,84.3,84.33,5411.0,84.39,84.4,84.3,84.33,5411.0
2021-12-29 13:40:00,84.31,84.35,84.3,84.34,8991.0,84.31,84.35,84.3,84.34,8991.0
2021-12-29 13:45:00,84.38,84.41,84.35,84.36,11797.0,84.38,84.41,84.35,84.36,11797.0
2021-12-29 13:50:00,84.35,84.4,84.35,84.37,8158.0,84.35,84.4,84.35,84.37,8158.0
2021-12-29 13:55:00,84.36,84.39,84.34,84.34,10958.0,84.36,84.39,84.34,84.34,10958.0
2021-12-29 14:00:00,84.34,84.36,84.26,84.31,15401.0,84.34,84.36,84.26,84.31,15401.0
2021-12-29 14:05:00,84.31,84.39,84.31,84.38,21107.0,84.31,84.39,84.31,84.38,21107.0
2021-12-29 14:10:00,84.38,84.41,84.37,84.41,4379.0,84.38,84.41,84.37,84.41,4379.0
2021-12-29 14:15:00,84.39,84.41,84.31,84.31,17692.0,84.39,84.41,84.31,84.31,17692.0
2021-12-29 14:20:00,84.33,84.4,84.33,84.4,3787.0,84.33,84.4,84.33,84.4,3787.0
2021-12-29 14:25:00,84.4,84.5,84.4,84.49,3546.0,84.4,84.5,84.4,84.49,3546.0
2021-12-29 14:30:00,84.48,84.49,84.37,84.39,8080.0,84.48,84.49,84.37,84.39,8080.0
2021-12-29 14:35:00,84.38,84.4,84.35,84.35,5381.0,84.38,84.4,84.35,84.35,5381.0
2021-12-29 14:40:00,84.38,84.38,84.22,84.25,16477.0,84.38,84.38,84.22,84.25,16477.0
2021-12-29 14:45:00,84.25,84.25,84.15,84.17,9984.0,84.25,84.25,84.15,84.17,9984.0
2021-12-29 14:50:00,84.17,84.17,83.97,84.16,37056.0,84.17,84.17,83.97,84.16,37056.0
2021-12-29 14:55:00,84.15,84.19,84.04,84.06,13779.0,84.15,84.19,84.04,84.06,13779.0
2021-12-29 15:00:00,84.06,84.15,83.99,84.11,16930.0,84.06,84.15,83.99,84.11,16930.0
2021-12-29 15:05:00,84.08,84.2,84.06,84.18,11790.0,84.08,84.2,84.06,84.18,11790.0
2021-12-29 15:10:00,84.18,84.24,84.14,84.23,10353.0,84.18,84.24,84.14,84.23,10353.0
2021-12-29 15:15:00,84.21,84.26,84.18,84.25,8908.0,84.21,84.26,84.18,84.25,8908.0
2021-12-29 15:20:00,84.25,84.28,84.19,84.24,8365.0,84.25,84.28,84.19,84.24,8365.0
2021-12-29 15:25:00,84.24,84.36,84.23,84.31,18825.0,84.24,84.36,84.23,84.31,18825.0
2021-12-29 15:30:00,84.3,84.43,84.29,84.36,30907.0,84.3,84.43,84.29,84.36,30907.0
2021-12-29 15:35:00,84.37,84.38,84.28,84.29,24528.0,84.37,84.38,84.28,84.29,24528.0
2021-12-29 15:40:00,84.29,84.33,84.21,84.31,25977.0,84.29,84.33,84.21,84.31,25977.0
2021-12-29 15:45:00,84.31,84.41,84.28,84.34,25331.0,84.31,84.41,84.28,84.34,25331.0
2021-12-29 15:50:00,84.33,84.36,84.26,84.31,47233.0,84.33,84.36,84.26,84.31,47233.0
2021-12-29 15:55:00,84.3,84.31,84.16,84.23,107752.0,84.3,84.31,84.16,84.23,107752.0
2021-12-30 09:30:00,84.27,84.41,84.18,84.24,32657.0,84.27,84.41,84.18,84.24,32657.0
2021-12-30 09:35:00,84.21,84.52,84.14,84.52,56475.0,84.21,84.52,84.14,84.52,56475.0
2021-12-30 09:40:00,84.48,84.52,84.35,84.46,37824.0,84.48,84.52,84.35,84.46,37824.0
2021-12-30 09:45:00,84.46,84.61,84.37,84.49,55074.0,84.46,84.61,84.37,84.49,55074.0
2021-12-30 09:50:00,84.48,84.48,84.03,84.27,18548.0,84.48,84.48,84.03,84.27,18548.0
2021-12-30 09:55:00,84.24,84.43,84.08,84.41,24644.0,84.24,84.43,84.08,84.41,24644.0
2021-12-30 10:00:00,84.37,84.41,84.1,84.15,49780.0,84.37,84.41,84.1,84.15,49780.0
2021-12-30 10:05:00,84.14,84.27,84.08,84.19,29644.0,84.14,84.27,84.08,84.19,29644.0
2021-12-30 10:10:00,84.19,84.29,84.11,84.11,22015.0,84.19,84.29,84.11,84.11,22015.0
2021-12-30 10:15:00,84.13,84.2,84.0,84.0,14984.0,84.13,84.2,84.0,84.0,14984.0
2021-12-30 10:20:00,83.99,84.08,83.93,84.08,14555.0,83.99,84.08,83.93,84.08,14555.0
2021-12-30 10:25:00,84.11,84.32,84.02,84.29,50895.0,84.11,84.32,84.02,84.29,50895.0
2021-12-30 10:30:00,84.29,84.35,84.15,84.19,37948.0,84.29,84.35,84.15,84.19,37948.0
2021-12-30 10:35:00,84.15,84.15,84.09,84.15,5954.0,84.15,84.15,84.09,84.15,5954.0
2021-12-30 10:40:00,84.16,84.16,84.01,84.05,9494.0,84.16,84.16,84.01,84.05,9494.0
2021-12-30 10:45:00,84.05,84.18,84.05,84.11,7594.0,84.05,84.18,84.05,84.11,7594.0
2021-12-30 10:50:00,84.15,84.25,84.13,84.14,7582.0,84.15,84.25,84.13,84.14,7582.0
2021-12-30 10:55:00,84.13,84.16,84.09,84.15,9531.0,84.13,84.16,84.09,84.15,9531.0
2021-12-30 11:00:00,84.12,84.22,84.11,84.15,8184.0,84.12,84.22,84.11,84.15,8184.0
2021-12-30 11:05:00,84.17,84.36,84.13,84.34,6605.0,84.17,84.36,84.13,84.34,6605.0
2021-12-30 11:10:00,84.33,84.37,84.31,84.33,6323.0,84.33,84.37,84.31,84.33,6323.0
2021-12-30 11:15:00,84.35,84.4,84.35,84.37,6945.0,84.35,84.4,84.35,84.37,6945.0
2021-12-30 11:20:00,84.38,84.4,84.31,84.33,12736.0,84.38,84.4,84.31,84.33,12736.0
2021-12-30 11:25:00,84.31,84.37,84.31,84.32,14951.0,84.31,84.37,84.31,84.32,14951.0
2021-12-30 11:30:00,84.31,84.36,84.23,84.34,7964.0,84.31,84.36,84.23,84.34,7964.0
2021-12-30 11:35:00,84.34,84.37,84.29,84.3,36946.0,84.34,84.37,84.29,84.3,36946.0
2021-12-30 11:40:00,84.29,84.38,84.29,84.31,8836.0,84.29,84.38,84.29,84.31,8836.0
2021-12-30 11:45:00,84.33,84.34,84.27,84.3,14479.0,84.33,84.34,84.27,84.3,14479.0
2021-12-30 11:50:00,84.3,84.37,84.28,84.36,6310.0,84.3,84.37,84.28,84.36,6310.0
2021-12-30 11:55:00,84.35,84.43,84.2,84.2,12597.0,84.35,84.43,84.2,84.2,12597.0
2021-12-30 12:00:00,84.19,84.22,83.99,83.99,15865.0,84.19,84.22,83.99,83.99,15865.0
2021-12-30 12:05:00,83.99,83.99,83.95,83.98,4946.0,83.99,83.99,83.95,83.98,4946.0
2021-12-30 12:10:00,83.98,84.04,83.98,84.01,5809.0,83.98,84.04,83.98,84.01,5809.0
2021-12-30 12:15:00,84.0,84.01,83.88,83.88,5817.0,84.0,84.01,83.88,83.88,5817.0
2021-12-30 12:20:00,83.88,84.02,83.87,84.0,10903.0,83.88,84.02,83.87,84.0,10903.0
2021-12-30 12:25:00,84.01,84.05,83.98,84.04,12615.0,84.01,84.05,83.98,84.04,12615.0
2021-12-30 12:30:00,84.01,84.1,84.01,84.1,4590.0,84.01,84.1,84.01,84.1,4590.0
2021-12-30 12:35:00,84.07,84.13,84.06,84.1,9613.0,84.07,84.13,84.06,84.1,9613.0
2021-12-30 12:40:00,84.1,84.22,84.06,84.19,10309.0,84.1,84.22,84.06,84.19,10309.0
2021-12-30 12:45:00,84.2,84.3,84.19,84.24,11035.0,84.2,84.3,84.19,84.24,11035.0
2021-12-30 12:50:00,84.23,84.27,84.19,84.27,4376.0,84.23,84.27,84.19,84.27,4376.0
2021-12-30 12:55:00,84.24,84.36,84.24,84.33,7632.0,84.24,84.36,84.24,84.33,7632.0
2021-12-30 13:00:00,84.35,84.45,84.33,84.39,7849.0,84.35,84.45,84.33,84.39,7849.0
2021-12-30 13:05:00,84.39,84.4,84.36,84.4,4226.0,84.39,84.4,84.36,84.4,4226.0
2021-12-30 13:10:00,84.42,84.42,84.3,84.31,8580.0,84.42,84.42,84.3,84.31,8580.0
2021-12-30 13:15:00,84.31,84.31,84.27,84.28,12707.0,84.31,84.31,84.27,84.28,12707.0
2021-12-30 13:20:00,84.28,84.29,84.19,84.2,6496.0,84.28,84.29,84.19,84.2,6496.0
2021-12-30 13:25:00,84.19,84.27,84.19,84.25,3095.0,84.19,84.27,84.19,84.25,3095.0
2021-12-30 13:30:00,84.23,84.23,84.19,84.22,5705.0,84.23,84.23,84.19,84.22,5705.0
2021-12-30 13:35:00,84.21,84.25,84.2,84.24,3748.0,84.21,84.25,84.2,84.24,3748.0
2021-12-30 13:40:00,84.25,84.25,84.21,84.22,3090.0,84.25,84.25,84.21,84.22,3090.0
2021-12-30 13:45:00,84.22,84.25,84.2,84.24,5680.0,84.22,84.25,84.2,84.24,5680.0
2021-12-30 13:50:00,84.27,84.28,84.24,84.25,3335.0,84.27,84.28,84.24,84.25,3335.0
2021-12-30 13:55:00,84.25,84.28,84.22,84.26,5868.0,84.25,84.28,84.22,84.26,5868.0
2021-12-30 14:00:00,84.25,84.26,84.12,84.13,18535.0,84.25,84.26,84.12,84.13,18535.0
2021-12-30 14:05:00,84.12,84.12,84.03,84.06,13966.0,84.12,84.12,84.03,84.06,13966.0
2021-12-30 14:10:00,84.06,84.07,84.0,84.06,18559.0,84.06,84.07,84.0,84.06,18559.0
2021-12-30 14:15:00,84.07,84.12,84.07,84.11,7472.0,84.07,84.12,84.07,84.11,7472.0
2021-12-30 14:20:00,84.12,84.13,84.1,84.12,9144.0,84.12,84.13,84.1,84.12,9144.0
2021-12-30 14:25:00,84.12,84.19,84.11,84.12,11377.0,84.12,84.19,84.11,84.12,11377.0
2021-12-30 14:30:00,84.11,84.14,84.06,84.14,5669.0,84.11,84.14,84.06,84.14,5669.0
2021-12-30 14:35:00,84.14,84.26,84.14,84.23,8065.0,84.14,84.26,84.14,84.23,8065.0
2021-12-30 14:40:00,84.23,84.23,84.15,84.18,9002.0,84.23,84.23,84.15,84.18,9002.0
2021-12-30 14:45:00,84.19,84.2,84.11,84.11,5447.0,84.19,84.2,84.11,84.11,5447.0
2021-12-30 14:50:00,84.11,84.15,84.08,84.14,7443.0,84.11,84.15,84.08,84.14,7443.0
2021-12-30 14:55:00,84.14,84.17,84.12,84.17,9229.0,84.14,84.17,84.12,84.17,9229.0
2021-12-30 15:00:00,84.16,84.16,84.08,84.16,9267.0,84.16,84.16,84.08,84.16,9267.0
2021-12-30 15:05:00,84.15,84.16,84.11,84.15,10129.0,84.15,84.16,84.11,84.15,10129.0
2021-12-30 15:10:00,84.16,84.18,84.14,84.15,7547.0,84.16,84.18,84.14,84.15,7547.0
2021-12-30 15:15:00,84.15,84.23,84.14,84.23,10892.0,84.15,84.23,84.14,84.23,10892.0
2021-12-30 15:20:00,84.24,84.26,84.16,84.17,6656.0,84.24,84.26,84.16,84.17,6656.0
2021-12-30 15:25:00,84.17,84.2,84.15,84.19,7859.0,84.17,84.2,84.15,84.19,7859.0
2021-12-30 15:30:00,84.19,84.21,84.14,84.15,18690.0,84.19,84.21,84.14,84.15,18690.0
2021-12-30 15:35:00,84.15,84.17,84.07,84.17,23949.0,84.15,84.17,84.07,84.17,23949.0
2021-12-30 15:40:00,84.16,84.16,84.05,84.06,27942.0,84.16,84.16,84.05,84.06,27942.0
2021-12-30 15:45:00,84.07,84.14,84.03,84.1,36016.0,84.07,84.14,84.03,84.1,36016.0
2021-12-30 15:50:00,84.1,84.11,83.94,83.94,80342.0,84.1,84.11,83.94,83.94,80342.0
2021-12-30 15:55:00,83.95,84.02,83.77,83.98,178821.0,83.95,84.02,83.77,83.98,178821.0
2021-12-31 09:30:00,84.11,84.15,83.77,83.97,26482.0,84.11,84.15,83.77,83.97,26482.0
2021-12-31 09:35:00,84.04,84.06,83.86,83.91,8827.0,84.04,84.06,83.86,83.91,8827.0
2021-12-31 09:40:00,83.88,83.99,83.61,83.61,23715.0,83.88,83.99,83.61,83.61,23715.0
2021-12-31 09:45:00,83.61,83.9,83.61,83.72,10679.0,83.61,83.9,83.61,83.72,10679.0
2021-12-31 09:50:00,83.72,83.72,83.54,83.64,12460.0,83.72,83.72,83.54,83.64,12460.0
2021-12-31 09:55:00,83.64,83.67,83.57,83.66,9684.0,83.64,83.67,83.57,83.66,9684.0
2021-12-31 10:00:00,83.64,83.7,83.5,83.59,16906.0,83.64,83.7,83.5,83.59,16906.0
2021-12-31 10:05:00,83.57,83.63,83.49,83.54,12421.0,83.57,83.63,83.49,83.54,12421.0
2021-12-31 10:10:00,83.52,83.64,83.51,83.55,8817.0,83.52,83.64,83.51,83.55,8817.0
2021-12-31 10:15:00,83.55,83.6,83.54,83.59,9382.0,83.55,83.6,83.54,83.59,9382.0
2021-12-31 10:20:00,83.63,83.68,83.55,83.56,8844.0,83.63,83.68,83.55,83.56,8844.0
2021-12-31 10:25:00,83.55,83.59,83.44,83.47,13902.0,83.55,83.59,83.44,83.47,13902.0
2021-12-31 10:30:00,83.49,83.55,83.42,83.48,22769.0,83.49,83.55,83.42,83.48,22769.0
2021-12-31 10:35:00,83.49,83.49,83.16,83.18,25096.0,83.49,83.49,83.16,83.18,25096.0
2021-12-31 10:40:00,83.2,83.21,83.02,83.09,70204.0,83.2,83.21,83.02,83.09,70204.0
2021-12-31 10:45:00,83.11,83.17,82.99,82.99,104726.0,83.11,83.17,82.99,82.99,104726.0
2021-12-31 10:50:00,82.99,83.06,82.97,83.01,53737.0,82.99,83.06,82.97,83.01,53737.0
2021-12-31 10:55:00,83.0,83.05,82.92,82.99,52159.0,83.0,83.05,82.92,82.99,52159.0
2021-12-31 11:00:00,83.0,83.06,82.93,82.96,31323.0,83.0,83.06,82.93,82.96,31323.0
2021-12-31 11:05:00,82.96,82.96,82.83,82.84,19204.0,82.96,82.96,82.83,82.84,19204.0
2021-12-31 11:10:00,82.82,82.95,82.81,82.94,48190.0,82.82,82.95,82.81,82.94,48190.0
2021-12-31 11:15:00,82.95,83.26,82.95,83.26,15224.0,82.95,83.26,82.95,83.26,15224.0
2021-12-31 11:20:00,83.26,83.3,83.19,83.2,20514.0,83.26,83.3,83.19,83.2,20514.0
2021-12-31 11:25:00,83.22,83.25,83.11,83.19,19934.0,83.22,83.25,83.11,83.19,19934.0
2021-12-31 11:30:00,83.2,83.23,83.07,83.09,34069.0,83.2,83.23,83.07,83.09,34069.0
2021-12-31 11:35:00,83.09,83.09,82.94,82.99,12951.0,83.09,83.09,82.94,82.99,12951.0
2021-12-31 11:40:00,83.0,83.03,82.89,82.98,28051.0,83.0,83.03,82.89,82.98,28051.0
2021-12-31 11:45:00,82.97,82.97,82.9,82.94,8299.0,82.97,82.97,82.9,82.94,8299.0
2021-12-31 11:50:00,82.94,83.0,82.94,83.0,12026.0,82.94,83.0,82.94,83.0,12026.0
2021-12-31 11:55:00,83.0,83.03,82.98,82.99,29574.0,83.0,83.03,82.98,82.99,29574.0
2021-12-31 12:00:00,83.0,83.07,82.97,83.01,19308.0,83.0,83.07,82.97,83.01,19308.0
2021-12-31 12:05:00,83.02,83.03,82.97,82.98,6776.0,83.02,83.03,82.97,82.98,6776.0
2021-12-31 12:10:00,82.97,83.02,82.95,83.0,15817.0,82.97,83.02,82.95,83.0,15817.0
2021-12-31 12:15:00,82.99,82.99,82.77,82.78,9081.0,82.99,82.99,82.77,82.78,9081.0
2021-12-31 12:20:00,82.78,82.82,82.68,82.82,8147.0,82.78,82.82,82.68,82.82,8147.0
2021-12-31 12:25:00,82.82,82.9,82.82,82.86,14709.0,82.82,82.9,82.82,82.86,14709.0
2021-12-31 12:30:00,82.86,82.95,82.86,82.87,12868.0,82.86,82.95,82.86,82.87,12868.0
2021-12-31 12:35:00,82.9,82.99,82.9,82.97,6844.0,82.9,82.99,82.9,82.97,6844.0
2021-12-31 12:40:00,82.98,83.05,82.97,82.99,35259.0,82.98,83.05,82.97,82.99,35259.0
2021-12-31 12:45:00,83.0,83.04,82.98,82.99,14858.0,83.0,83.04,82.98,82.99,14858.0
2021-12-31 12:50:00,83.01,83.04,82.97,82.98,9490.0,83.01,83.04,82.97,82.98,9490.0
2021-12-31 12:55:00,82.98,83.07,82.97,83.05,32013.0,82.98,83.07,82.97,83.05,32013.0
2021-12-31 13:00:00,83.04,83.05,82.97,82.97,6508.0,83.04,83.05,82.97,82.97,6508.0
2021-12-31 13:05:00,82.96,82.96,82.86,82.88,5278.0,82.96,82.96,82.86,82.88,5278.0
2021-12-31 13:10:00,82.87,82.9,82.81,82.86,11356.0,82.87,82.9,82.81,82.86,11356.0
2021-12-31 13:15:00,82.88,82.88,82.81,82.81,3193.0,82.88,82.88,82.81,82.81,3193.0
2021-12-31 13:20:00,82.84,82.91,82.82,82.86,11273.0,82.84,82.91,82.82,82.86,11273.0
2021-12-31 13:25:00,82.85,82.95,82.84,82.93,25675.0,82.85,82.95,82.84,82.93,25675.0
2021-12-31 13:30:00,82.94,82.95,82.87,82.87,10056.0,82.94,82.95,82.87,82.87,10056.0
2021-12-31 13:35:00,82.87,82.9,82.84,82.86,19235.0,82.87,82.9,82.84,82.86,19235.0
2021-12-31 13:40:00,82.85,82.85,82.66,82.71,17180.0,82.85,82.85,82.66,82.71,17180.0
2021-12-31 13:45:00,82.7,82.8,82.7,82.77,20805.0,82.7,82.8,82.7,82.77,20805.0
2021-12-31 13:50:00,82.76,82.83,82.74,82.77,14153.0,82.76,82.83,82.74,82.77,14153.0
2021-12-31 13:55:00,82.77,82.86,82.75,82.82,26727.0,82.77,82.86,82.75,82.82,26727.0
2021-12-31 14:00:00,82.82,82.83,82.76,82.8,18783.0,82.82,82.83,82.76,82.8,18783.0
2021-12-31 14:05:00,82.81,82.94,82.81,82.87,14354.0,82.81,82.94,82.81,82.87,14354.0
2021-12-31 14:10:00,82.86,82.87,82.79,82.83,15731.0,82.86,82.87,82.79,82.83,15731.0
2021-12-31 14:15:00,82.83,82.96,82.81,82.95,11665.0,82.83,82.96,82.81,82.95,11665.0
2021-12-31 14:20:00,82.94,83.06,82.93,82.98,17330.0,82.94,83.06,82.93,82.98,17330.0
2021-12-31 14:25:00,82.97,83.1,82.93,83.08,12705.0,82.97,83.1,82.93,83.08,12705.0
2021-12-31 14:30:00,83.08,83.12,82.91,82.92,17958.0,83.08,83.12,82.91,82.92,17958.0
2021-12-31 14:35:00,82.91,82.94,82.81,82.94,8417.0,82.91,82.94,82.81,82.94,8417.0
2021-12-31 14:40:00,82.93,82.93,82.86,82.87,6721.0,82.93,82.93,82.86,82.87,6721.0
2021-12-31 14:45:00,82.88,82.92,82.82,82.83,5656.0,82.88,82.92,82.82,82.83,5656.0
2021-12-31 14:50:00,82.83,82.83,82.77,82.8,16100.0,82.83,82.83,82.77,82.8,16100.0
2021-12-31 14:55:00,82.8,82.86,82.77,82.84,29444.0,82.8,82.86,82.77,82.84,29444.0
2021-12-31 15:00:00,82.85,82.9,82.82,82.84,26359.0,82.85,82.9,82.82,82.84,26359.0
2021-12-31 15:05:00,82.83,82.83,82.72,82.73,24525.0,82.83,82.83,82.72,82.73,24525.0
2021-12-31 15:10:00,82.73,82.73,82.63,82.63,26746.0,82.73,82.73,82.63,82.63,26746.0
2021-12-31 15:15:00,82.63,82.79,82.62,82.74,24888.0,82.63,82.79,82.62,82.74,24888.0
2021-12-31 15:20:00,82.74,82.74,82.62,82.66,26022.0,82.74,82.74,82.62,82.66,26022.0
2021-12-31 15:25:00,82.69,82.78,82.66,82.76,23071.0,82.69,82.78,82.66,82.76,23071.0
2021-12-31 15:30:00,82.76,82.84,82.71,82.82,45050.0,82.76,82.84,82.71,82.82,45050.0
2021-12-31 15:35:00,82.83,82.87,82.72,82.76,31539.0,82.83,82.87,82.72,82.76,31539.0
2021-12-31 15:40:00,82.76,82.78,82.7,82.75,33321.0,82.76,82.78,82.7,82.75,33321.0
2021-12-31 15:45:00,82.76,82.83,82.74,82.8,41916.0,82.76,82.83,82.74,82.8,41916.0
2021-12-31 15:50:00,82.79,82.79,82.44,82.45,103135.0,82.79,82.79,82.44,82.45,103135.0
2021-12-31 15:55:00,82.43,82.46,82.35,82.41,174462.0,82.43,82.46,82.35,82.41,174462.0
2022-01-03 09:30:00,83.14,83.14,81.94,82.38,64814.0,83.14,83.14,81.94,82.38,64814.0
2022-01-03 09:35:00,82.47,82.56,82.19,82.4,13975.0,82.47,82.56,82.19,82.4,13975.0
2022-01-03 09:40:00,82.46,82.53,82.2,82.26,13156.0,82.46,82.53,82.2,82.26,13156.0
2022-01-03 09:45:00,82.22,82.38,82.15,82.38,17336.0,82.22,82.38,82.15,82.38,17336.0
2022-01-03 09:50:00,82.34,82.53,82.13,82.4,15538.0,82.34,82.53,82.13,82.4,15538.0
2022-01-03 09:55:00,82.38,82.6,82.37,82.41,21316.0,82.38,82.6,82.37,82.41,21316.0
2022-01-03 10:00:00,82.42,82.61,82.3,82.42,15726.0,82.42,82.61,82.3,82.42,15726.0
2022-01-03 10:05:00,82.4,82.51,82.28,82.37,15160.0,82.4,82.51,82.28,82.37,15160.0
2022-01-03 10:10:00,82.37,82.61,82.3,82.44,15092.0,82.37,82.61,82.3,82.44,15092.0
2022-01-03 10:15:00,82.43,82.48,82.26,82.28,10201.0,82.43,82.48,82.26,82.28,10201.0
2022-01-03 10:20:00,82.29,82.48,82.26,82.26,21249.0,82.29,82.48,82.26,82.26,21249.0
2022-01-03 10:25:00,82.27,82.39,82.12,82.31,17630.0,82.27,82.39,82.12,82.31,17630.0
2022-01-03 10:30:00,82.29,82.29,81.93,82.02,53361.0,82.29,82.29,81.93,82.02,53361.0
2022-01-03 10:35:00,82.03,82.06,81.89,81.93,38557.0,82.03,82.06,81.89,81.93,38557.0
2022-01-03 10:40:00,81.93,82.1,81.86,82.01,18625.0,81.93,82.1,81.86,82.01,18625.0
2022-01-03 10:45:00,81.98,82.05,81.85,81.89,16272.0,81.98,82.05,81.85,81.89,16272.0
2022-01-03 10:50:00,81.9,82.07,81.89,82.0,24957.0,81.9,82.07,81.89,82.0,24957.0
2022-01-03 10:55:00,81.97,82.07,81.9,82.06,19544.0,81.97,82.07,81.9,82.06,19544.0
2022-01-03 11:00:00,82.08,82.27,82.05,82.19,24329.0,82.08,82.27,82.05,82.19,24329.0
2022-01-03 11:05:00,82.19,82.19,81.98,82.02,15521.0,82.19,82.19,81.98,82.02,15521.0
2022-01-03 11:10:00,82.0,82.04,81.85,81.86,15910.0,82.0,82.04,81.85,81.86,15910.0
2022-01-03 11:15:00,81.85,81.96,81.74,81.79,14330.0,81.85,81.96,81.74,81.79,14330.0
2022-01-03 11:20:00,81.77,82.08,81.74,82.03,10719.0,81.77,82.08,81.74,82.03,10719.0
2022-01-03 11:25:00,81.96,81.97,81.84,81.88,5810.0,81.96,81.97,81.84,81.88,5810.0
2022-01-03 11:30:00,81.86,81.87,81.74,81.79,13690.0,81.86,81.87,81.74,81.79,13690.0
2022-01-03 11:35:00,81.8,81.84,81.7,81.84,7206.0,81.8,81.84,81.7,81.84,7206.0
2022-01-03 11:40:00,81.86,81.94,81.84,81.94,8861.0,81.86,81.94,81.84,81.94,8861.0
2022-01-03 11:45:00,81.92,81.97,81.86,81.92,7324.0,81.92,81.97,81.86,81.92,7324.0
2022-01-03 11:50:00,81.87,82.0,81.87,81.98,16194.0,81.87,82.0,81.87,81.98,16194.0
2022-01-03 11:55:00,81.98,82.03,81.92,81.98,21792.0,81.98,82.03,81.92,81.98,21792.0
2022-01-03 12:00:00,81.97,82.09,81.92,82.07,12980.0,81.97,82.09,81.92,82.07,12980.0
2022-01-03 12:05:00,82.08,82.09,81.99,82.01,10116.0,82.08,82.09,81.99,82.01,10116.0
2022-01-03 12:10:00,82.01,82.05,81.99,82.02,5975.0,82.01,82.05,81.99,82.02,5975.0
2022-01-03 12:15:00,82.02,82.08,82.01,82.06,4647.0,82.02,82.08,82.01,82.06,4647.0
2022-01-03 12:20:00,82.06,82.11,81.97,81.97,16537.0,82.06,82.11,81.97,81.97,16537.0
2022-01-03 12:25:00,81.96,82.13,81.94,82.11,14496.0,81.96,82.13,81.94,82.11,14496.0
2022-01-03 12:30:00,82.1,82.11,81.99,82.09,35906.0,82.1,82.11,81.99,82.09,35906.0
2022-01-03 12:35:00,82.09,82.12,82.04,82.06,12352.0,82.09,82.12,82.04,82.06,12352.0
2022-01-03 12:40:00,82.04,82.06,81.92,81.96,20862.0,82.04,82.06,81.92,81.96,20862.0
2022-01-03 12:45:00,81.96,82.03,81.91,81.98,13699.0,81.96,82.03,81.91,81.98,13699.0
2022-01-03 12:50:00,81.97,82.05,81.94,81.95,8459.0,81.97,82.05,81.94,81.95,8459.0
2022-01-03 12:55:00,81.98,82.11,81.95,82.1,59974.0,81.98,82.11,81.95,82.1,59974.0
2022-01-03 13:00:00,82.12,82.12,82.01,82.12,10897.0,82.12,82.12,82.01,82.12,10897.0
2022-01-03 13:05:00,82.11,82.11,81.96,82.02,13382.0,82.11,82.11,81.96,82.02,13382.0
2022-01-03 13:10:00,82.04,82.05,81.94,82.01,10013.0,82.04,82.05,81.94,82.01,10013.0
2022-01-03 13:15:00,82.01,82.1,81.93,82.03,9852.0,82.01,82.1,81.93,82.03,9852.0
2022-01-03 13:20:00,82.05,82.08,82.01,82.01,9329.0,82.05,82.08,82.01,82.01,9329.0
2022-01-03 13:25:00,82.03,82.08,82.0,82.01,13895.0,82.03,82.08,82.0,82.01,13895.0
2022-01-03 13:30:00,82.04,82.1,82.03,82.07,9342.0,82.04,82.1,82.03,82.07,9342.0
2022-01-03 13:35:00,82.07,82.1,81.86,81.86,15953.0,82.07,82.1,81.86,81.86,15953.0
2022-01-03 13:40:00,81.89,81.96,81.81,81.93,14405.0,81.89,81.96,81.81,81.93,14405.0
2022-01-03 13:45:00,81.94,82.09,81.88,82.09,28274.0,81.94,82.09,81.88,82.09,28274.0
2022-01-03 13:50:00,82.07,82.12,82.0,82.1,14238.0,82.07,82.12,82.0,82.1,14238.0
2022-01-03 13:55:00,82.08,82.13,82.04,82.08,12402.0,82.08,82.13,82.04,82.08,12402.0
2022-01-03 14:00:00,82.08,82.17,82.05,82.14,9757.0,82.08,82.17,82.05,82.14,9757.0
2022-01-03 14:05:00,82.15,82.2,82.13,82.18,15346.0,82.15,82.2,82.13,82.18,15346.0
2022-01-03 14:10:00,82.17,82.2,82.07,82.14,24162.0,82.17,82.2,82.07,82.14,24162.0
2022-01-03 14:15:00,82.14,82.14,82.05,82.05,10661.0,82.14,82.14,82.05,82.05,10661.0
2022-01-03 14:20:00,82.05,82.09,82.0,82.04,13388.0,82.05,82.09,82.0,82.04,13388.0
2022-01-03 14:25:00,82.05,82.19,82.05,82.17,11794.0,82.05,82.19,82.05,82.17,11794.0
2022-01-03 14:30:00,82.17,82.17,82.03,82.05,17054.0,82.17,82.17,82.03,82.05,17054.0
2022-01-03 14:35:00,82.05,82.07,82.0,82.06,17086.0,82.05,82.07,82.0,82.06,17086.0
2022-01-03 14:40:00,82.06,82.12,82.04,82.06,16869.0,82.06,82.12,82.04,82.06,16869.0
2022-01-03 14:45:00,82.06,82.11,82.03,82.06,10923.0,82.06,82.11,82.03,82.06,10923.0
2022-01-03 14:50:00,82.08,82.08,81.96,81.98,9451.0,82.08,82.08,81.96,81.98,9451.0
2022-01-03 14:55:00,81.98,82.19,81.95,82.19,43349.0,81.98,82.19,81.95,82.19,43349.0
2022-01-03 15:00:00,82.19,82.24,82.16,82.21,16454.0,82.19,82.24,82.16,82.21,16454.0
2022-01-03 15:05:00,82.21,82.47,82.2,82.47,19557.0,82.21,82.47,82.2,82.47,19557.0
2022-01-03 15:10:00,82.46,82.47,82.33,82.33,16256.0,82.46,82.47,82.33,82.33,16256.0
2022-01-03 15:15:00,82.36,82.41,82.33,82.39,27396.0,82.36,82.41,82.33,82.39,27396.0
2022-01-03 15:20:00,82.4,82.47,82.39,82.46,19447.0,82.4,82.47,82.39,82.46,19447.0
2022-01-03 15:25:00,82.46,82.53,82.42,82.51,21071.0,82.46,82.53,82.42,82.51,21071.0
2022-01-03 15:30:00,82.52,82.52,82.31,82.42,20645.0,82.52,82.52,82.31,82.42,20645.0
2022-01-03 15:35:00,82.43,82.48,82.33,82.33,35663.0,82.43,82.48,82.33,82.33,35663.0
2022-01-03 15:40:00,82.36,82.39,82.25,82.26,36168.0,82.36,82.39,82.25,82.26,36168.0
2022-01-03 15:45:00,82.27,82.48,82.27,82.44,40946.0,82.27,82.48,82.27,82.44,40946.0
2022-01-03 15:50:00,82.46,82.64,82.37,82.38,80881.0,82.46,82.64,82.37,82.38,80881.0
2022-01-03 15:55:00,82.4,82.68,82.34,82.65,150473.0,82.4,82.68,82.34,82.65,150473.0
2022-01-04 09:30:00,82.08,82.98,82.08,82.94,39515.0,82.08,82.98,82.08,82.94,39515.0
2022-01-04 09:35:00,82.78,83.04,82.65,82.74,10972.0,82.78,83.04,82.65,82.74,10972.0
2022-01-04 09:40:00,82.79,82.88,82.31,82.31,7548.0,82.79,82.88,82.31,82.31,7548.0
2022-01-04 09:45:00,82.39,82.39,82.04,82.1,11985.0,82.39,82.39,82.04,82.1,11985.0
2022-01-04 09:50:00,82.15,82.41,82.07,82.28,20874.0,82.15,82.41,82.07,82.28,20874.0
2022-01-04 09:55:00,82.29,82.32,81.94,81.95,17105.0,82.29,82.32,81.94,81.95,17105.0
2022-01-04 10:00:00,81.93,82.13,81.76,81.77,22051.0,81.93,82.13,81.76,81.77,22051.0
2022-01-04 10:05:00,81.76,81.78,81.53,81.73,19961.0,81.76,81.78,81.53,81.73,19961.0
2022-01-04 10:10:00,81.73,81.83,81.64,81.81,14407.0,81.73,81.83,81.64,81.81,14407.0
2022-01-04 10:15:00,81.82,81.83,81.57,81.72,16690.0,81.82,81.83,81.57,81.72,16690.0
2022-01-04 10:20:00,81.75,81.92,81.75,81.92,8825.0,81.75,81.92,81.75,81.92,8825.0
2022-01-04 10:25:00,81.97,82.0,81.76,81.94,12707.0,81.97,82.0,81.76,81.94,12707.0
2022-01-04 10:30:00,81.94,82.03,81.87,81.89,14534.0,81.94,82.03,81.87,81.89,14534.0
2022-01-04 10:35:00,81.88,82.04,81.88,81.99,17308.0,81.88,82.04,81.88,81.99,17308.0
2022-01-04 10:40:00,81.97,82.02,81.72,81.72,35681.0,81.97,82.02,81.72,81.72,35681.0
2022-01-04 10:45:00,81.73,81.73,81.53,81.61,33760.0,81.73,81.73,81.53,81.61,33760.0
2022-01-04 10:50:00,81.61,81.65,81.32,81.65,33599.0,81.61,81.65,81.32,81.65,33599.0
2022-01-04 10:55:00,81.68,81.71,81.52,81.67,21120.0,81.68,81.71,81.52,81.67,21120.0
2022-01-04 11:00:00,81.69,81.73,81.46,81.49,21638.0,81.69,81.73,81.46,81.49,21638.0
2022-01-04 11:05:00,81.51,81.66,81.48,81.64,14961.0,81.51,81.66,81.48,81.64,14961.0
2022-01-04 11:10:00,81.62,81.64,81.49,81.59,16588.0,81.62,81.64,81.49,81.59,16588.0
2022-01-04 11:15:00,81.58,81.66,81.53,81.59,21856.0,81.58,81.66,81.53,81.59,21856.0
2022-01-04 11:20:00,81.59,81.65,81.57,81.62,11808.0,81.59,81.65,81.57,81.62,11808.0
2022-01-04 11:25:00,81.64,81.8,81.57,81.75,17823.0,81.64,81.8,81.57,81.75,17823.0
2022-01-04 11:30:00,81.74,81.78,81.7,81.78,11252.0,81.74,81.78,81.7,81.78,11252.0
2022-01-04 11:35:00,81.77,81.77,81.62,81.63,11518.0,81.77,81.77,81.62,81.63,11518.0
2022-01-04 11:40:00,81.64,81.73,81.62,81.7,7472.0,81.64,81.73,81.62,81.7,7472.0
2022-01-04 11:45:00,81.71,81.75,81.67,81.68,7716.0,81.71,81.75,81.67,81.68,7716.0
2022-01-04 11:50:00,81.68,81.96,81.67,81.9,12287.0,81.68,81.96,81.67,81.9,12287.0
2022-01-04 11:55:00,81.91,81.94,81.89,81.93,7420.0,81.91,81.94,81.89,81.93,7420.0
2022-01-04 12:00:00,81.94,81.94,81.81,81.83,7626.0,81.94,81.94,81.81,81.83,7626.0
2022-01-04 12:05:00,81.83,81.85,81.72,81.78,12965.0,81.83,81.85,81.72,81.78,12965.0
2022-01-04 12:10:00,81.77,81.8,81.65,81.72,11780.0,81.77,81.8,81.65,81.72,11780.0
2022-01-04 12:15:00,81.75,81.85,81.7,81.71,10684.0,81.75,81.85,81.7,81.71,10684.0
2022-01-04 12:20:00,81.72,81.8,81.67,81.72,14275.0,81.72,81.8,81.67,81.72,14275.0
2022-01-04 12:25:00,81.72,81.76,81.7,81.72,7502.0,81.72,81.76,81.7,81.72,7502.0
2022-01-04 12:30:00,81.73,81.74,81.68,81.72,12380.0,81.73,81.74,81.68,81.72,12380.0
2022-01-04 12:35:00,81.73,81.75,81.67,81.72,6683.0,81.73,81.75,81.67,81.72,6683.0
2022-01-04 12:40:00,81.73,81.83,81.67,81.7,8851.0,81.73,81.83,81.67,81.7,8851.0
2022-01-04 12:45:00,81.7,81.81,81.68,81.71,13676.0,81.7,81.81,81.68,81.71,13676.0
2022-01-04 12:50:00,81.7,81.7,81.58,81.64,22053.0,81.7,81.7,81.58,81.64,22053.0
2022-01-04 12:55:00,81.63,81.69,81.58,81.67,9507.0,81.63,81.69,81.58,81.67,9507.0
2022-01-04 13:00:00,81.66,81.71,81.61,81.67,9320.0,81.66,81.71,81.61,81.67,9320.0
2022-01-04 13:05:00,81.66,81.7,81.6,81.62,13039.0,81.66,81.7,81.6,81.62,13039.0
2022-01-04 13:10:00,81.61,81.61,81.31,81.33,12566.0,81.61,81.61,81.31,81.33,12566.0
2022-01-04 13:15:00,81.33,81.33,81.1,81.13,14830.0,81.33,81.33,81.1,81.13,14830.0
2022-01-04 13:20:00,81.12,81.18,81.0,81.08,8542.0,81.12,81.18,81.0,81.08,8542.0
2022-01-04 13:25:00,81.08,81.09,80.94,80.98,13325.0,81.08,81.09,80.94,80.98,13325.0
2022-01-04 13:30:00,80.95,80.98,80.9,80.94,11233.0,80.95,80.98,80.9,80.94,11233.0
2022-01-04 13:35:00,80.91,81.08,80.82,81.02,22537.0,80.91,81.08,80.82,81.02,22537.0
2022-01-04 13:40:00,81.04,81.16,81.02,81.12,9772.0,81.04,81.16,81.02,81.12,9772.0
2022-01-04 13:45:00,81.13,81.13,80.99,81.06,5478.0,81.13,81.13,80.99,81.06,5478.0
2022-01-04 13:50:00,81.07,81.17,81.04,81.16,6761.0,81.07,81.17,81.04,81.16,6761.0
2022-01-04 13:55:00,81.15,81.17,81.05,81.12,10832.0,81.15,81.17,81.05,81.12,10832.0
2022-01-04 14:00:00,81.09,81.26,81.09,81.24,13290.0,81.09,81.26,81.09,81.24,13290.0
2022-01-04 14:05:00,81.24,81.25,81.12,81.13,10498.0,81.24,81.25,81.12,81.13,10498.0
2022-01-04 14:10:00,81.17,81.21,81.12,81.19,15030.0,81.17,81.21,81.12,81.19,15030.0
2022-01-04 14:15:00,81.17,81.22,81.14,81.21,12649.0,81.17,81.22,81.14,81.21,12649.0
2022-01-04 14:20:00,81.22,81.25,81.12,81.17,19679.0,81.22,81.25,81.12,81.17,19679.0
2022-01-04 14:25:00,81.15,81.18,81.08,81.16,13332.0,81.15,81.18,81.08,81.16,13332.0
2022-01-04 14:30:00,81.17,81.27,81.14,81.18,13839.0,81.17,81.27,81.14,81.18,13839.0
2022-01-04 14:35:00,81.18,81.2,81.09,81.19,15207.0,81.18,81.2,81.09,81.19,15207.0
2022-01-04 14:40:00,81.19,81.21,81.14,81.16,6950.0,81.19,81.21,81.14,81.16,6950.0
2022-01-04 14:45:00,81.14,81.21,81.12,81.16,7689.0,81.14,81.21,81.12,81.16,7689.0
2022-01-04 14:50:00,81.16,81.27,81.15,81.2,14142.0,81.16,81.27,81.15,81.2,14142.0
2022-01-04 14:55:00,81.22,81.24,81.13,81.17,10315.0,81.22,81.24,81.13,81.17,10315.0
2022-01-04 15:00:00,81.16,81.22,81.11,81.21,17883.0,81.16,81.22,81.11,81.21,17883.0
2022-01-04 15:05:00,81.22,81.27,81.19,81.22,13055.0,81.22,81.27,81.19,81.22,13055.0
2022-01-04 15:10:00,81.22,81.3,81.19,81.28,11275.0,81.22,81.3,81.19,81.28,11275.0
2022-01-04 15:15:00,81.27,81.3,81.13,81.16,24943.0,81.27,81.3,81.13,81.16,24943.0
2022-01-04 15:20:00,81.16,81.17,81.11,81.17,22520.0,81.16,81.17,81.11,81.17,22520.0
2022-01-04 15:25:00,81.17,81.3,81.15,81.27,20397.0,81.17,81.3,81.15,81.27,20397.0
2022-01-04 15:30:00,81.27,81.38,81.22,81.29,35028.0,81.27,81.38,81.22,81.29,35028.0
2022-01-04 15:35:00,81.29,81.3,81.17,81.25,34811.0,81.29,81.3,81.17,81.25,34811.0
2022-01-04 15:40:00,81.24,81.37,81.2,81.31,37934.0,81.24,81.37,81.2,81.31,37934.0
2022-01-04 15:45:00,81.31,81.33,81.11,81.19,88252.0,81.31,81.33,81.11,81.19,88252.0
2022-01-04 15:50:00,81.25,81.29,81.13,81.13,61646.0,81.25,81.29,81.13,81.13,61646.0
2022-01-04 15:55:00,81.15,81.2,81.03,81.09,157356.0,81.15,81.2,81.03,81.09,157356.0
2022-01-05 09:30:00,81.32,82.05,81.21,81.88,53840.0,81.32,82.05,81.21,81.88,53840.0
2022-01-05 09:35:00,81.92,82.25,81.62,81.62,15698.0,81.92,82.25,81.62,81.62,15698.0
2022-01-05 09:40:00,81.59,81.88,81.55,81.83,7733.0,81.59,81.88,81.55,81.83,7733.0
2022-01-05 09:45:00,81.86,81.9,81.62,81.72,11622.0,81.86,81.9,81.62,81.72,11622.0
2022-01-05 09:50:00,81.72,81.86,81.44,81.5,16961.0,81.72,81.86,81.44,81.5,16961.0
2022-01-05 09:55:00,81.46,81.5,81.2,81.28,18191.0,81.46,81.5,81.2,81.28,18191.0
2022-01-05 10:00:00,81.28,81.32,81.0,81.12,14021.0,81.28,81.32,81.0,81.12,14021.0
2022-01-05 10:05:00,81.16,81.29,81.11,81.11,6599.0,81.16,81.29,81.11,81.11,6599.0
2022-01-05 10:10:00,81.16,81.19,80.9,81.0,9711.0,81.16,81.19,80.9,81.0,9711.0
2022-01-05 10:15:00,81.02,81.17,80.84,81.14,13435.0,81.02,81.17,80.84,81.14,13435.0
2022-01-05 10:20:00,81.12,81.14,80.89,80.91,8790.0,81.12,81.14,80.89,80.91,8790.0
2022-01-05 10:25:00,80.91,81.04,80.85,80.95,30872.0,80.91,81.04,80.85,80.95,30872.0
2022-01-05 10:30:00,80.98,81.03,80.88,80.94,19031.0,80.98,81.03,80.88,80.94,19031.0
2022-01-05 10:35:00,80.92,81.04,80.89,81.01,20377.0,80.92,81.04,80.89,81.01,20377.0
2022-01-05 10:40:00,81.01,81.15,80.98,81.08,48230.0,81.01,81.15,80.98,81.08,48230.0
2022-01-05 10:45:00,81.07,81.25,81.05,81.14,45096.0,81.07,81.25,81.05,81.14,45096.0
2022-01-05 10:50:00,81.12,81.12,81.01,81.05,10949.0,81.12,81.12,81.01,81.05,10949.0
2022-01-05 10:55:00,81.05,81.06,80.92,80.98,11971.0,81.05,81.06,80.92,80.98,11971.0
2022-01-05 11:00:00,80.96,81.04,80.91,80.91,16530.0,80.96,81.04,80.91,80.91,16530.0
2022-01-05 11:05:00,80.91,80.98,80.86,80.91,12197.0,80.91,80.98,80.86,80.91,12197.0
2022-01-05 11:10:00,80.92,80.92,80.76,80.87,8372.0,80.92,80.92,80.76,80.87,8372.0
2022-01-05 11:15:00,80.89,80.93,80.81,80.89,6173.0,80.89,80.93,80.81,80.89,6173.0
2022-01-05 11:20:00,80.88,80.97,80.74,80.82,16193.0,80.88,80.97,80.74,80.82,16193.0
2022-01-05 11:25:00,80.86,80.89,80.81,80.86,8928.0,80.86,80.89,80.81,80.86,8928.0
2022-01-05 11:30:00,80.84,81.03,80.81,80.84,21927.0,80.84,81.03,80.81,80.84,21927.0
2022-01-05 11:35:00,80.84,80.89,80.82,80.87,15432.0,80.84,80.89,80.82,80.87,15432.0
2022-01-05 11:40:00,80.88,80.88,80.74,80.77,9967.0,80.88,80.88,80.74,80.77,9967.0
2022-01-05 11:45:00,80.76,80.84,80.71,80.79,16008.0,80.76,80.84,80.71,80.79,16008.0
2022-01-05 11:50:00,80.8,80.91,80.73,80.88,14294.0,80.8,80.91,80.73,80.88,14294.0
2022-01-05 11:55:00,80.87,80.87,80.75,80.8,6821.0,80.87,80.87,80.75,80.8,6821.0
2022-01-05 12:00:00,80.81,81.02,80.79,80.96,50802.0,80.81,81.02,80.79,80.96,50802.0
2022-01-05 12:05:00,80.95,81.01,80.87,80.98,22633.0,80.95,81.01,80.87,80.98,22633.0
2022-01-05 12:10:00,80.98,81.02,80.94,81.0,13777.0,80.98,81.02,80.94,81.0,13777.0
2022-01-05 12:15:00,81.0,81.08,80.98,81.07,30791.0,81.0,81.08,80.98,81.07,30791.0
2022-01-05 12:20:00,81.07,81.19,81.01,81.17,14180.0,81.07,81.19,81.01,81.17,14180.0
2022-01-05 12:25:00,81.19,81.29,81.19,81.25,10100.0,81.19,81.29,81.19,81.25,10100.0
2022-01-05 12:30:00,81.26,81.36,81.16,81.16,18609.0,81.26,81.36,81.16,81.16,18609.0
2022-01-05 12:35:00,81.15,81.24,81.12,81.19,31323.0,81.15,81.24,81.12,81.19,31323.0
2022-01-05 12:40:00,81.2,81.25,81.11,81.23,39992.0,81.2,81.25,81.11,81.23,39992.0
2022-01-05 12:45:00,81.25,81.26,81.02,81.06,19131.0,81.25,81.26,81.02,81.06,19131.0
2022-01-05 12:50:00,81.07,81.14,81.0,81.03,16421.0,81.07,81.14,81.0,81.03,16421.0
2022-01-05 12:55:00,81.04,81.06,80.95,80.96,13014.0,81.04,81.06,80.95,80.96,13014.0
2022-01-05 13:00:00,80.97,81.07,80.93,81.06,11059.0,80.97,81.07,80.93,81.06,11059.0
2022-01-05 13:05:00,81.08,81.13,80.97,81.01,16452.0,81.08,81.13,80.97,81.01,16452.0
2022-01-05 13:10:00,81.01,81.08,80.98,81.04,13926.0,81.01,81.08,80.98,81.04,13926.0
2022-01-05 13:15:00,81.05,81.06,80.95,80.96,13940.0,81.05,81.06,80.95,80.96,13940.0
2022-01-05 13:20:00,80.97,81.04,80.92,81.03,10855.0,80.97,81.04,80.92,81.03,10855.0
2022-01-05 13:25:00,81.03,81.03,80.86,80.95,72629.0,81.03,81.03,80.86,80.95,72629.0
2022-01-05 13:30:00,80.95,80.98,80.9,80.95,8118.0,80.95,80.98,80.9,80.95,8118.0
2022-01-05 13:35:00,80.95,81.02,80.88,81.01,35669.0,80.95,81.02,80.88,81.01,35669.0
2022-01-05 13:40:00,81.02,81.05,80.97,80.97,16010.0,81.02,81.05,80.97,80.97,16010.0
2022-01-05 13:45:00,80.98,81.06,80.98,81.05,14629.0,80.98,81.06,80.98,81.05,14629.0
2022-01-05 13:50:00,81.06,81.1,81.03,81.08,10820.0,81.06,81.1,81.03,81.08,10820.0
2022-01-05 13:55:00,81.08,81.14,81.01,81.02,31003.0,81.08,81.14,81.01,81.02,31003.0
2022-01-05 14:00:00,81.04,81.04,80.85,81.0,28256.0,81.04,81.04,80.85,81.0,28256.0
2022-01-05 14:05:00,81.01,81.07,80.88,80.88,14837.0,81.01,81.07,80.88,80.88,14837.0
2022-01-05 14:10:00,80.86,80.88,80.68,80.78,22494.0,80.86,80.88,80.68,80.78,22494.0
2022-01-05 14:15:00,80.77,80.78,80.67,80.75,15549.0,80.77,80.78,80.67,80.75,15549.0
2022-01-05 14:20:00,80.77,80.86,80.76,80.8,15389.0,80.77,80.86,80.76,80.8,15389.0
2022-01-05 14:25:00,80.81,80.95,80.77,80.83,13264.0,80.81,80.95,80.77,80.83,13264.0
2022-01-05 14:30:00,80.81,80.82,80.54,80.58,12729.0,80.81,80.82,80.54,80.58,12729.0
2022-01-05 14:35:00,80.51,80.62,80.43,80.54,16454.0,80.51,80.62,80.43,80.54,16454.0
2022-01-05 14:40:00,80.55,80.57,80.33,80.4,17453.0,80.55,80.57,80.33,80.4,17453.0
2022-01-05 14:45:00,80.4,80.49,80.32,80.47,25548.0,80.4,80.49,80.32,80.47,25548.0
2022-01-05 14:50:00,80.45,80.47,80.21,80.47,40656.0,80.45,80.47,80.21,80.47,40656.0
2022-01-05 14:55:00,80.48,80.52,80.38,80.41,20189.0,80.48,80.52,80.38,80.41,20189.0
2022-01-05 15:00:00,80.4,80.45,80.29,80.34,20245.0,80.4,80.45,80.29,80.34,20245.0
2022-01-05 15:05:00,80.35,80.4,80.21,80.32,23118.0,80.35,80.4,80.21,80.32,23118.0
2022-01-05 15:10:00,80.32,80.38,80.14,80.14,29609.0,80.32,80.38,80.14,80.14,29609.0
2022-01-05 15:15:00,80.15,80.16,80.03,80.11,52605.0,80.15,80.16,80.03,80.11,52605.0
2022-01-05 15:20:00,80.1,80.19,80.05,80.05,50258.0,80.1,80.19,80.05,80.05,50258.0
2022-01-05 15:25:00,80.05,80.07,79.81,79.85,52593.0,80.05,80.07,79.81,79.85,52593.0
2022-01-05 15:30:00,79.84,79.9,79.8,79.85,50325.0,79.84,79.9,79.8,79.85,50325.0
2022-01-05 15:35:00,79.85,80.12,79.85,79.97,34126.0,79.85,80.12,79.85,79.97,34126.0
2022-01-05 15:40:00,79.98,80.09,79.95,79.99,42881.0,79.98,80.09,79.95,79.99,42881.0
2022-01-05 15:45:00,80.0,80.04,79.93,79.94,32976.0,80.0,80.04,79.93,79.94,32976.0
2022-01-05 15:50:00,79.97,80.0,79.87,79.98,63522.0,79.97,80.0,79.87,79.98,63522.0
2022-01-05 15:55:00,79.99,79.99,79.75,79.81,192150.0,79.99,79.99,79.75,79.81,192150.0
2022-01-06 09:30:00,78.0,78.46,77.73,78.15,82634.0,78.0,78.46,77.73,78.15,82634.0
2022-01-06 09:35:00,78.07,78.76,77.62,78.65,61571.0,78.07,78.76,77.62,78.65,61571.0
2022-01-06 09:40:00,78.65,78.97,78.53,78.65,38473.0,78.65,78.97,78.53,78.65,38473.0
2022-01-06 09:45:00,78.59,78.72,78.34,78.66,26341.0,78.59,78.72,78.34,78.66,26341.0
2022-01-06 09:50:00,78.66,78.99,78.59,78.72,30113.0,78.66,78.99,78.59,78.72,30113.0
2022-01-06 09:55:00,78.72,78.85,78.49,78.5,32336.0,78.72,78.85,78.49,78.5,32336.0
2022-01-06 10:00:00,78.54,78.79,78.46,78.75,38823.0,78.54,78.79,78.46,78.75,38823.0
2022-01-06 10:05:00,78.73,79.19,78.48,79.05,31240.0,78.73,79.19,78.48,79.05,31240.0
2022-01-06 10:10:00,79.05,79.17,78.83,78.9,26810.0,79.05,79.17,78.83,78.9,26810.0
2022-01-06 10:15:00,78.82,78.88,78.68,78.73,46055.0,78.82,78.88,78.68,78.73,46055.0
2022-01-06 10:20:00,78.75,78.89,78.74,78.85,35487.0,78.75,78.89,78.74,78.85,35487.0
2022-01-06 10:25:00,78.84,79.0,78.79,78.92,19444.0,78.84,79.0,78.79,78.92,19444.0
2022-01-06 10:30:00,78.93,79.44,78.89,79.44,29204.0,78.93,79.44,78.89,79.44,29204.0
2022-01-06 10:35:00,79.45,79.54,79.39,79.43,74476.0,79.45,79.54,79.39,79.43,74476.0
2022-01-06 10:40:00,79.44,79.63,79.44,79.6,30024.0,79.44,79.63,79.44,79.6,30024.0
2022-01-06 10:45:00,79.61,79.66,79.26,79.42,21839.0,79.61,79.66,79.26,79.42,21839.0
2022-01-06 10:50:00,79.42,79.47,79.32,79.46,20790.0,79.42,79.47,79.32,79.46,20790.0
2022-01-06 10:55:00,79.44,79.49,79.25,79.27,14108.0,79.44,79.49,79.25,79.27,14108.0
2022-01-06 11:00:00,79.32,79.5,79.31,79.5,14422.0,79.32,79.5,79.31,79.5,14422.0
2022-01-06 11:05:00,79.47,79.65,79.4,79.59,15493.0,79.47,79.65,79.4,79.59,15493.0
2022-01-06 11:10:00,79.61,79.62,79.44,79.45,11024.0,79.61,79.62,79.44,79.45,11024.0
2022-01-06 11:15:00,79.48,79.61,79.37,79.44,20811.0,79.48,79.61,79.37,79.44,20811.0
2022-01-06 11:20:00,79.43,79.45,79.28,79.28,18106.0,79.43,79.45,79.28,79.28,18106.0
2022-01-06 11:25:00,79.28,79.34,79.19,79.31,12463.0,79.28,79.34,79.19,79.31,12463.0
2022-01-06 11:30:00,79.32,79.34,79.11,79.12,5786.0,79.32,79.34,79.11,79.12,5786.0
2022-01-06 11:35:00,79.15,79.25,79.04,79.06,26789.0,79.15,79.25,79.04,79.06,26789.0
2022-01-06 11:40:00,79.06,79.15,79.0,79.02,18945.0,79.06,79.15,79.0,79.02,18945.0
2022-01-06 11:45:00,79.0,79.02,78.91,78.96,10117.0,79.0,79.02,78.91,78.96,10117.0
2022-01-06 11:50:00,78.92,79.01,78.89,78.94,8964.0,78.92,79.01,78.89,78.94,8964.0
2022-01-06 11:55:00,78.92,78.92,78.83,78.85,4569.0,78.92,78.92,78.83,78.85,4569.0
2022-01-06 12:00:00,78.85,78.86,78.8,78.83,11153.0,78.85,78.86,78.8,78.83,11153.0
2022-01-06 12:05:00,78.86,79.16,78.82,79.12,33184.0,78.86,79.16,78.82,79.12,33184.0
2022-01-06 12:10:00,79.1,79.16,79.03,79.1,8678.0,79.1,79.16,79.03,79.1,8678.0
2022-01-06 12:15:00,79.09,79.21,79.04,79.11,24381.0,79.09,79.21,79.04,79.11,24381.0
2022-01-06 12:20:00,79.11,79.26,79.11,79.22,7066.0,79.11,79.26,79.11,79.22,7066.0
2022-01-06 12:25:00,79.23,79.45,79.23,79.45,3234.0,79.23,79.45,79.23,79.45,3234.0
2022-01-06 12:30:00,79.46,79.58,79.38,79.55,182205.0,79.46,79.58,79.38,79.55,182205.0
2022-01-06 12:35:00,79.54,79.75,79.54,79.69,13936.0,79.54,79.75,79.54,79.69,13936.0
2022-01-06 12:40:00,79.72,79.77,79.64,79.67,8624.0,79.72,79.77,79.64,79.67,8624.0
2022-01-06 12:45:00,79.67,79.71,79.65,79.67,10804.0,79.67,79.71,79.65,79.67,10804.0
2022-01-06 12:50:00,79.67,79.77,79.66,79.74,13440.0,79.67,79.77,79.66,79.74,13440.0
2022-01-06 12:55:00,79.76,79.76,79.58,79.59,11228.0,79.76,79.76,79.58,79.59,11228.0
2022-01-06 13:00:00,79.58,79.62,79.57,79.62,5466.0,79.58,79.62,79.57,79.62,5466.0
2022-01-06 13:05:00,79.62,79.69,79.59,79.6,7242.0,79.62,79.69,79.59,79.6,7242.0
2022-01-06 13:10:00,79.6,79.61,79.31,79.31,9794.0,79.6,79.61,79.31,79.31,9794.0
2022-01-06 13:15:00,79.31,79.32,79.17,79.28,25640.0,79.31,79.32,79.17,79.28,25640.0
2022-01-06 13:20:00,79.3,79.32,79.08,79.12,9734.0,79.3,79.32,79.08,79.12,9734.0
2022-01-06 13:25:00,79.12,79.13,78.69,78.69,70902.0,79.12,79.13,78.69,78.69,70902.0
2022-01-06 13:30:00,78.73,78.83,78.44,78.46,97419.0,78.73,78.83,78.44,78.46,97419.0
2022-01-06 13:35:00,78.44,78.48,77.45,77.45,115077.0,78.44,78.48,77.45,77.45,115077.0
2022-01-06 13:40:00,77.51,77.55,76.76,76.83,194256.0,77.51,77.55,76.76,76.83,194256.0
2022-01-06 13:45:00,76.82,76.89,76.08,76.17,249141.0,76.82,76.89,76.08,76.17,249141.0
2022-01-06 13:50:00,76.19,76.46,75.9,76.38,203738.0,76.19,76.46,75.9,76.38,203738.0
2022-01-06 13:55:00,76.4,76.91,76.3,76.89,128005.0,76.4,76.91,76.3,76.89,128005.0
2022-01-06 14:00:00,76.91,76.96,75.93,75.95,91658.0,76.91,76.96,75.93,75.95,91658.0
2022-01-06 14:05:00,75.95,76.38,75.84,75.99,87588.0,75.95,76.38,75.84,75.99,87588.0
2022-01-06 14:10:00,76.0,76.04,75.45,75.79,70136.0,76.0,76.04,75.45,75.79,70136.0
2022-01-06 14:15:00,75.76,75.96,75.43,75.49,91110.0,75.76,75.96,75.43,75.49,91110.0
2022-01-06 14:20:00,75.5,75.58,75.19,75.25,57144.0,75.5,75.58,75.19,75.25,57144.0
2022-01-06 14:25:00,75.25,75.47,75.15,75.29,101547.0,75.25,75.47,75.15,75.29,101547.0
2022-01-06 14:30:00,75.29,75.84,75.29,75.75,134820.0,75.29,75.84,75.29,75.75,134820.0
2022-01-06 14:35:00,75.76,76.21,75.76,76.03,36364.0,75.76,76.21,75.76,76.03,36364.0
2022-01-06 14:40:00,76.02,76.07,75.84,75.98,50534.0,76.02,76.07,75.84,75.98,50534.0
2022-01-06 14:45:00,75.98,76.42,75.94,76.42,48047.0,75.98,76.42,75.94,76.42,48047.0
2022-01-06 14:50:00,76.4,76.72,76.39,76.69,40974.0,76.4,76.72,76.39,76.69,40974.0
2022-01-06 14:55:00,76.69,76.9,76.68,76.85,42666.0,76.69,76.9,76.68,76.85,42666.0
2022-01-06 15:00:00,76.84,77.24,76.82,77.22,49897.0,76.84,77.24,76.82,77.22,49897.0
2022-01-06 15:05:00,77.24,77.44,77.14,77.17,50859.0,77.24,77.44,77.14,77.17,50859.0
2022-01-06 15:10:00,77.18,77.18,76.82,76.85,38938.0,77.18,77.18,76.82,76.85,38938.0
2022-01-06 15:15:00,76.85,76.92,76.72,76.8,29796.0,76.85,76.92,76.72,76.8,29796.0
2022-01-06 15:20:00,76.81,76.94,76.78,76.89,33210.0,76.81,76.94,76.78,76.89,33210.0
2022-01-06 15:25:00,76.92,77.24,76.89,77.23,78165.0,76.92,77.24,76.89,77.23,78165.0
2022-01-06 15:30:00,77.23,77.24,76.73,76.76,96344.0,77.23,77.24,76.73,76.76,96344.0
2022-01-06 15:35:00,76.76,76.93,76.64,76.66,88794.0,76.76,76.93,76.64,76.66,88794.0
2022-01-06 15:40:00,76.65,76.66,76.4,76.48,134553.0,76.65,76.66,76.4,76.48,134553.0
2022-01-06 15:45:00,76.46,76.47,76.06,76.06,121790.0,76.46,76.47,76.06,76.06,121790.0
2022-01-06 15:50:00,76.05,76.36,76.0,76.34,206712.0,76.05,76.36,76.0,76.34,206712.0
2022-01-06 15:55:00,76.34,76.36,76.08,76.35,447918.0,76.34,76.36,76.08,76.35,447918.0
2022-01-07 09:30:00,76.67,77.22,76.46,76.78,90133.0,76.67,77.22,76.46,76.78,90133.0
2022-01-07 09:35:00,76.78,77.15,76.76,77.03,92551.0,76.78,77.15,76.76,77.03,92551.0
2022-01-07 09:40:00,76.97,77.02,76.46,76.74,25993.0,76.97,77.02,76.46,76.74,25993.0
2022-01-07 09:45:00,76.71,76.75,76.38,76.38,25517.0,76.71,76.75,76.38,76.38,25517.0
2022-01-07 09:50:00,76.43,76.6,76.32,76.39,17692.0,76.43,76.6,76.32,76.39,17692.0
2022-01-07 09:55:00,76.37,76.38,75.93,76.02,19442.0,76.37,76.38,75.93,76.02,19442.0
2022-01-07 10:00:00,76.08,76.35,76.0,76.32,33892.0,76.08,76.35,76.0,76.32,33892.0
2022-01-07 10:05:00,76.28,76.31,76.09,76.21,18920.0,76.28,76.31,76.09,76.21,18920.0
2022-01-07 10:10:00,76.19,76.24,75.75,75.8,35448.0,76.19,76.24,75.75,75.8,35448.0
2022-01-07 10:15:00,75.8,76.11,75.79,76.03,58754.0,75.8,76.11,75.79,76.03,58754.0
2022-01-07 10:20:00,76.03,76.16,75.97,76.03,103924.0,76.03,76.16,75.97,76.03,103924.0
2022-01-07 10:25:00,76.03,76.28,75.9,75.95,36007.0,76.03,76.28,75.9,75.95,36007.0
2022-01-07 10:30:00,75.92,75.98,75.53,75.82,43989.0,75.92,75.98,75.53,75.82,43989.0
2022-01-07 10:35:00,75.82,76.13,75.82,76.06,33685.0,75.82,76.13,75.82,76.06,33685.0
2022-01-07 10:40:00,76.03,76.31,75.95,76.03,37072.0,76.03,76.31,75.95,76.03,37072.0
2022-01-07 10:45:00,76.03,76.26,76.0,76.21,36935.0,76.03,76.26,76.0,76.21,36935.0
2022-01-07 10:50:00,76.21,76.23,75.97,76.03,21037.0,76.21,76.23,75.97,76.03,21037.0
2022-01-07 10:55:00,76.0,76.11,75.77,75.77,26632.0,76.0,76.11,75.77,75.77,26632.0
2022-01-07 11:00:00,75.82,76.02,75.8,76.02,30796.0,75.82,76.02,75.8,76.02,30796.0
2022-01-07 11:05:00,76.02,76.18,76.0,76.09,14312.0,76.02,76.18,76.0,76.09,14312.0
2022-01-07 11:10:00,76.11,76.15,75.85,75.9,21216.0,76.11,76.15,75.85,75.9,21216.0
2022-01-07 11:15:00,75.93,76.08,75.82,75.86,28477.0,75.93,76.08,75.82,75.86,28477.0
2022-01-07 11:20:00,75.85,76.16,75.82,76.14,18435.0,75.85,76.16,75.82,76.14,18435.0
2022-01-07 11:25:00,76.1,76.17,75.97,76.17,16944.0,76.1,76.17,75.97,76.17,16944.0
2022-01-07 11:30:00,76.16,76.37,76.14,76.35,22392.0,76.16,76.37,76.14,76.35,22392.0
2022-01-07 11:35:00,76.35,76.36,76.19,76.28,18470.0,76.35,76.36,76.19,76.28,18470.0
2022-01-07 11:40:00,76.26,76.44,76.25,76.44,25056.0,76.26,76.44,76.25,76.44,25056.0
2022-01-07 11:45:00,76.47,76.79,76.4,76.79,123534.0,76.47,76.79,76.4,76.79,123534.0
2022-01-07 11:50:00,76.86,76.98,76.82,76.98,38986.0,76.86,76.98,76.82,76.98,38986.0
2022-01-07 11:55:00,76.98,77.02,76.65,76.68,26887.0,76.98,77.02,76.65,76.68,26887.0
2022-01-07 12:00:00,76.66,76.8,76.6,76.77,12491.0,76.66,76.8,76.6,76.77,12491.0
2022-01-07 12:05:00,76.77,76.77,76.64,76.69,14675.0,76.77,76.77,76.64,76.69,14675.0
2022-01-07 12:10:00,76.69,76.69,76.55,76.62,9504.0,76.69,76.69,76.55,76.62,9504.0
2022-01-07 12:15:00,76.64,76.7,76.62,76.64,19160.0,76.64,76.7,76.62,76.64,19160.0
2022-01-07 12:20:00,76.64,76.66,76.49,76.5,10871.0,76.64,76.66,76.49,76.5,10871.0
2022-01-07 12:25:00,76.48,76.52,76.34,76.51,14191.0,76.48,76.52,76.34,76.51,14191.0
2022-01-07 12:30:00,76.52,76.55,76.47,76.49,13341.0,76.52,76.55,76.47,76.49,13341.0
2022-01-07 12:35:00,76.49,76.8,76.43,76.56,21786.0,76.49,76.8,76.43,76.56,21786.0
2022-01-07 12:40:00,76.54,76.55,76.43,76.46,20035.0,76.54,76.55,76.43,76.46,20035.0
2022-01-07 12:45:00,76.46,76.54,76.4,76.52,16975.0,76.46,76.54,76.4,76.52,16975.0
2022-01-07 12:50:00,76.5,76.72,76.47,76.68,126439.0,76.5,76.72,76.47,76.68,126439.0
2022-01-07 12:55:00,76.7,76.83,76.65,76.65,20401.0,76.7,76.83,76.65,76.65,20401.0
2022-01-07 13:00:00,76.64,76.69,76.57,76.67,10257.0,76.64,76.69,76.57,76.67,10257.0
2022-01-07 13:05:00,76.67,76.81,76.64,76.81,11929.0,76.67,76.81,76.64,76.81,11929.0
2022-01-07 13:10:00,76.86,76.97,76.81,76.82,27535.0,76.86,76.97,76.81,76.82,27535.0
2022-01-07 13:15:00,76.82,76.82,76.66,76.78,15559.0,76.82,76.82,76.66,76.78,15559.0
2022-01-07 13:20:00,76.8,76.8,76.74,76.8,14752.0,76.8,76.8,76.74,76.8,14752.0
2022-01-07 13:25:00,76.81,76.87,76.7,76.72,14709.0,76.81,76.87,76.7,76.72,14709.0
2022-01-07 13:30:00,76.72,76.74,76.67,76.73,18459.0,76.72,76.74,76.67,76.73,18459.0
2022-01-07 13:35:00,76.74,76.93,76.71,76.92,22179.0,76.74,76.93,76.71,76.92,22179.0
2022-01-07 13:40:00,76.91,77.01,76.87,76.94,23430.0,76.91,77.01,76.87,76.94,23430.0
2022-01-07 13:45:00,76.93,76.94,76.72,76.77,26900.0,76.93,76.94,76.72,76.77,26900.0
2022-01-07 13:50:00,76.77,76.84,76.76,76.76,36780.0,76.77,76.84,76.76,76.76,36780.0
2022-01-07 13:55:00,76.76,76.84,76.67,76.69,49534.0,76.76,76.84,76.67,76.69,49534.0
2022-01-07 14:00:00,76.69,76.78,76.65,76.78,26980.0,76.69,76.78,76.65,76.78,26980.0
2022-01-07 14:05:00,76.76,76.82,76.72,76.74,20789.0,76.76,76.82,76.72,76.74,20789.0
2022-01-07 14:10:00,76.75,76.87,76.7,76.84,51474.0,76.75,76.87,76.7,76.84,51474.0
2022-01-07 14:15:00,76.85,77.01,76.84,76.92,34894.0,76.85,77.01,76.84,76.92,34894.0
2022-01-07 14:20:00,76.93,76.93,76.73,76.77,12427.0,76.93,76.93,76.73,76.77,12427.0
2022-01-07 14:25:00,76.75,76.89,76.74,76.87,28535.0,76.75,76.89,76.74,76.87,28535.0
2022-01-07 14:30:00,76.87,76.95,76.87,76.93,19024.0,76.87,76.95,76.87,76.93,19024.0
2022-01-07 14:35:00,76.93,76.99,76.89,76.97,20548.0,76.93,76.99,76.89,76.97,20548.0
2022-01-07 14:40:00,76.97,77.16,76.96,77.11,25715.0,76.97,77.16,76.96,77.11,25715.0
2022-01-07 14:45:00,77.09,77.12,76.9,76.93,49486.0,77.09,77.12,76.9,76.93,49486.0
2022-01-07 14:50:00,76.94,77.05,76.9,77.05,76077.0,76.94,77.05,76.9,77.05,76077.0
2022-01-07 14:55:00,77.04,77.09,76.84,76.84,69312.0,77.04,77.09,76.84,76.84,69312.0
2022-01-07 15:00:00,76.83,76.83,76.74,76.8,36697.0,76.83,76.83,76.74,76.8,36697.0
2022-01-07 15:05:00,76.81,76.82,76.75,76.78,18304.0,76.81,76.82,76.75,76.78,18304.0
2022-01-07 15:10:00,76.77,76.82,76.69,76.7,22395.0,76.77,76.82,76.69,76.7,22395.0
2022-01-07 15:15:00,76.69,76.77,76.66,76.71,20411.0,76.69,76.77,76.66,76.71,20411.0
2022-01-07 15:20:00,76.72,76.75,76.69,76.7,49534.0,76.72,76.75,76.69,76.7,49534.0
2022-01-07 15:25:00,76.7,76.75,76.69,76.71,43544.0,76.7,76.75,76.69,76.71,43544.0
2022-01-07 15:30:00,76.72,76.73,76.41,76.41,44196.0,76.72,76.73,76.41,76.41,44196.0
2022-01-07 15:35:00,76.41,76.59,76.4,76.54,45487.0,76.41,76.59,76.4,76.54,45487.0
2022-01-07 15:40:00,76.56,76.62,76.52,76.52,59459.0,76.56,76.62,76.52,76.52,59459.0
2022-01-07 15:45:00,76.52,76.73,76.49,76.5,123260.0,76.52,76.73,76.49,76.5,123260.0
2022-01-07 15:50:00,76.5,76.58,76.43,76.43,115758.0,76.5,76.58,76.43,76.43,115758.0
2022-01-07 15:55:00,76.42,76.5,76.3,76.35,215812.0,76.42,76.5,76.3,76.35,215812.0
2022-01-10 09:30:00,76.69,77.49,76.68,77.11,67058.0,76.69,77.49,76.68,77.11,67058.0
2022-01-10 09:35:00,77.15,77.47,77.05,77.34,82134.0,77.15,77.47,77.05,77.34,82134.0
2022-01-10 09:40:00,77.31,77.45,77.16,77.19,58080.0,77.31,77.45,77.16,77.19,58080.0
2022-01-10 09:45:00,77.18,77.22,76.94,77.12,67407.0,77.18,77.22,76.94,77.12,67407.0
2022-01-10 09:50:00,77.14,77.26,76.94,77.03,47855.0,77.14,77.26,76.94,77.03,47855.0
2022-01-10 09:55:00,77.05,77.09,76.61,76.78,16425.0,77.05,77.09,76.61,76.78,16425.0
2022-01-10 10:00:00,76.75,76.79,76.4,76.4,20313.0,76.75,76.79,76.4,76.4,20313.0
2022-01-10 10:05:00,76.43,76.81,76.4,76.81,22931.0,76.43,76.81,76.4,76.81,22931.0
2022-01-10 10:10:00,76.77,76.78,76.44,76.54,61388.0,76.77,76.78,76.44,76.54,61388.0
2022-01-10 10:15:00,76.54,76.58,76.33,76.44,30852.0,76.54,76.58,76.33,76.44,30852.0
2022-01-10 10:20:00,76.44,76.51,76.26,76.34,31486.0,76.44,76.51,76.26,76.34,31486.0
2022-01-10 10:25:00,76.32,76.37,76.07,76.07,22069.0,76.32,76.37,76.07,76.07,22069.0
2022-01-10 10:30:00,76.07,76.21,76.07,76.12,16348.0,76.07,76.21,76.07,76.12,16348.0
2022-01-10 10:35:00,76.12,76.18,76.07,76.1,13316.0,76.12,76.18,76.07,76.1,13316.0
2022-01-10 10:40:00,76.09,76.12,76.03,76.08,14332.0,76.09,76.12,76.03,76.08,14332.0
2022-01-10 10:45:00,76.06,76.08,75.88,75.93,20623.0,76.06,76.08,75.88,75.93,20623.0
2022-01-10 10:50:00,75.94,76.01,75.75,75.77,43240.0,75.94,76.01,75.75,75.77,43240.0
2022-01-10 10:55:00,75.75,75.82,75.7,75.8,36714.0,75.75,75.82,75.7,75.8,36714.0
2022-01-10 11:00:00,75.81,75.81,75.58,75.67,18548.0,75.81,75.81,75.58,75.67,18548.0
2022-01-10 11:05:00,75.72,76.0,75.72,75.95,16215.0,75.72,76.0,75.72,75.95,16215.0
2022-01-10 11:10:00,75.95,76.01,75.87,75.93,11461.0,75.95,76.01,75.87,75.93,11461.0
2022-01-10 11:15:00,75.94,76.05,75.86,75.95,18228.0,75.94,76.05,75.86,75.95,18228.0
2022-01-10 11:20:00,75.94,76.02,75.85,75.98,32734.0,75.94,76.02,75.85,75.98,32734.0
2022-01-10 11:25:00,75.99,76.26,75.94,76.12,71205.0,75.99,76.26,75.94,76.12,71205.0
2022-01-10 11:30:00,76.1,76.11,76.0,76.01,15614.0,76.1,76.11,76.0,76.01,15614.0
2022-01-10 11:35:00,76.02,76.05,75.9,75.97,19328.0,76.02,76.05,75.9,75.97,19328.0
2022-01-10 11:40:00,75.95,76.14,75.88,76.14,11776.0,75.95,76.14,75.88,76.14,11776.0
2022-01-10 11:45:00,76.15,76.46,76.13,76.44,9304.0,76.15,76.46,76.13,76.44,9304.0
2022-01-10 11:50:00,76.42,76.43,76.27,76.28,13436.0,76.42,76.43,76.27,76.28,13436.0
2022-01-10 11:55:00,76.29,76.35,76.27,76.29,30848.0,76.29,76.35,76.27,76.29,30848.0
2022-01-10 12:00:00,76.3,76.39,76.25,76.37,24740.0,76.3,76.39,76.25,76.37,24740.0
2022-01-10 12:05:00,76.35,76.52,76.35,76.48,22717.0,76.35,76.52,76.35,76.48,22717.0
2022-01-10 12:10:00,76.48,76.5,76.45,76.49,4166.0,76.48,76.5,76.45,76.49,4166.0
2022-01-10 12:15:00,76.46,76.46,76.37,76.4,17748.0,76.46,76.46,76.37,76.4,17748.0
2022-01-10 12:20:00,76.41,76.45,76.39,76.44,23482.0,76.41,76.45,76.39,76.44,23482.0
2022-01-10 12:25:00,76.45,76.61,76.44,76.59,16669.0,76.45,76.61,76.44,76.59,16669.0
2022-01-10 12:30:00,76.62,76.65,76.45,76.47,11103.0,76.62,76.65,76.45,76.47,11103.0
2022-01-10 12:35:00,76.47,76.5,76.34,76.4,37363.0,76.47,76.5,76.34,76.4,37363.0
2022-01-10 12:40:00,76.4,76.6,76.4,76.48,11602.0,76.4,76.6,76.4,76.48,11602.0
2022-01-10 12:45:00,76.48,76.53,76.28,76.3,28745.0,76.48,76.53,76.28,76.3,28745.0
2022-01-10 12:50:00,76.29,76.32,76.22,76.27,41140.0,76.29,76.32,76.22,76.27,41140.0
2022-01-10 12:55:00,76.24,76.26,76.07,76.07,15301.0,76.24,76.26,76.07,76.07,15301.0
2022-01-10 13:00:00,76.08,76.3,76.08,76.24,20899.0,76.08,76.3,76.08,76.24,20899.0
2022-01-10 13:05:00,76.22,76.23,76.1,76.1,12775.0,76.22,76.23,76.1,76.1,12775.0
2022-01-10 13:10:00,76.1,76.23,76.04,76.23,22879.0,76.1,76.23,76.04,76.23,22879.0
2022-01-10 13:15:00,76.24,76.24,76.09,76.1,7603.0,76.24,76.24,76.09,76.1,7603.0
2022-01-10 13:20:00,76.1,76.17,76.01,76.17,13632.0,76.1,76.17,76.01,76.17,13632.0
2022-01-10 13:25:00,76.15,76.21,76.11,76.15,14056.0,76.15,76.21,76.11,76.15,14056.0
2022-01-10 13:30:00,76.15,76.15,76.06,76.06,10468.0,76.15,76.15,76.06,76.06,10468.0
2022-01-10 13:35:00,76.08,76.11,75.98,75.98,14277.0,76.08,76.11,75.98,75.98,14277.0
2022-01-10 13:40:00,76.0,76.16,75.98,76.13,15635.0,76.0,76.16,75.98,76.13,15635.0
2022-01-10 13:45:00,76.13,76.13,76.04,76.07,12848.0,76.13,76.13,76.04,76.07,12848.0
2022-01-10 13:50:00,76.1,76.22,76.1,76.2,36085.0,76.1,76.22,76.1,76.2,36085.0
2022-01-10 13:55:00,76.21,76.55,76.18,76.55,104618.0,76.21,76.55,76.18,76.55,104618.0
2022-01-10 14:00:00,76.58,76.85,76.54,76.73,12782.0,76.58,76.85,76.54,76.73,12782.0
2022-01-10 14:05:00,76.75,77.04,76.71,77.02,19290.0,76.75,77.04,76.71,77.02,19290.0
2022-01-10 14:10:00,77.03,77.38,77.02,77.3,50250.0,77.03,77.38,77.02,77.3,50250.0
2022-01-10 14:15:00,77.3,77.43,77.3,77.37,26798.0,77.3,77.43,77.3,77.37,26798.0
2022-01-10 14:20:00,77.36,77.53,77.36,77.52,65828.0,77.36,77.53,77.36,77.52,65828.0
2022-01-10 14:25:00,77.52,77.53,77.38,77.43,25778.0,77.52,77.53,77.38,77.43,25778.0
2022-01-10 14:30:00,77.42,77.55,77.36,77.54,39737.0,77.42,77.55,77.36,77.54,39737.0
2022-01-10 14:35:00,77.54,77.58,77.45,77.55,52627.0,77.54,77.58,77.45,77.55,52627.0
2022-01-10 14:40:00,77.56,78.08,77.5,78.01,144523.0,77.56,78.08,77.5,78.01,144523.0
2022-01-10 14:45:00,78.0,78.09,77.98,78.01,49316.0,78.0,78.09,77.98,78.01,49316.0
2022-01-10 14:50:00,78.02,78.08,77.76,77.83,58543.0,78.02,78.08,77.76,77.83,58543.0
2022-01-10 14:55:00,77.83,77.99,77.82,77.99,42096.0,77.83,77.99,77.82,77.99,42096.0
2022-01-10 15:00:00,77.99,78.09,77.95,78.01,41992.0,77.99,78.09,77.95,78.01,41992.0
2022-01-10 15:05:00,78.01,78.05,77.89,78.0,53835.0,78.01,78.05,77.89,78.0,53835.0
2022-01-10 15:10:00,78.02,78.09,77.94,78.03,52066.0,78.02,78.09,77.94,78.03,52066.0
2022-01-10 15:15:00,78.03,78.19,77.98,78.13,67608.0,78.03,78.19,77.98,78.13,67608.0
2022-01-10 15:20:00,78.1,78.13,77.87,77.95,106973.0,78.1,78.13,77.87,77.95,106973.0
2022-01-10 15:25:00,77.95,78.05,77.88,78.0,45615.0,77.95,78.05,77.88,78.0,45615.0
2022-01-10 15:30:00,78.0,78.0,77.53,77.72,52778.0,78.0,78.0,77.53,77.72,52778.0
2022-01-10 15:35:00,77.74,77.78,77.65,77.68,56977.0,77.74,77.78,77.65,77.68,56977.0
2022-01-10 15:40:00,77.7,77.93,77.51,77.59,96210.0,77.7,77.93,77.51,77.59,96210.0
2022-01-10 15:45:00,77.58,77.72,77.55,77.67,102010.0,77.58,77.72,77.55,77.67,102010.0
2022-01-10 15:50:00,77.69,77.9,77.68,77.88,123752.0,77.69,77.9,77.68,77.88,123752.0
2022-01-10 15:55:00,77.88,78.0,77.78,77.83,454480.0,77.88,78.0,77.78,77.83,454480.0
2022-01-11 09:30:00,77.39,78.13,77.39,78.13,81802.0,77.39,78.13,77.39,78.13,81802.0
2022-01-11 09:35:00,78.02,78.26,77.78,78.13,98824.0,78.02,78.26,77.78,78.13,98824.0
2022-01-11 09:40:00,78.08,78.15,77.85,77.97,37412.0,78.08,78.15,77.85,77.97,37412.0
2022-01-11 09:45:00,77.89,77.93,77.4,77.75,35092.0,77.89,77.93,77.4,77.75,35092.0
2022-01-11 09:50:00,77.78,78.2,77.75,78.06,63943.0,77.78,78.2,77.75,78.06,63943.0
2022-01-11 09:55:00,78.06,78.07,77.65,77.72,49365.0,78.06,78.07,77.65,77.72,49365.0
2022-01-11 10:00:00,77.72,78.06,77.57,78.03,43592.0,77.72,78.06,77.57,78.03,43592.0
2022-01-11 10:05:00,78.04,78.08,77.89,77.97,12980.0,78.04,78.08,77.89,77.97,12980.0
2022-01-11 10:10:00,78.0,78.1,77.92,78.07,21993.0,78.0,78.1,77.92,78.07,21993.0
2022-01-11 10:15:00,78.07,78.18,78.02,78.08,13050.0,78.07,78.18,78.02,78.08,13050.0
2022-01-11 10:20:00,78.1,78.19,78.05,78.14,18429.0,78.1,78.19,78.05,78.14,18429.0
2022-01-11 10:25:00,78.15,78.32,78.15,78.3,17964.0,78.15,78.32,78.15,78.3,17964.0
2022-01-11 10:30:00,78.29,78.35,78.07,78.26,25406.0,78.29,78.35,78.07,78.26,25406.0
2022-01-11 10:35:00,78.26,78.45,78.21,78.34,20440.0,78.26,78.45,78.21,78.34,20440.0
2022-01-11 10:40:00,78.34,78.34,78.12,78.23,45101.0,78.34,78.34,78.12,78.23,45101.0
2022-01-11 10:45:00,78.2,78.34,78.19,78.32,6307.0,78.2,78.34,78.19,78.32,6307.0
2022-01-11 10:50:00,78.32,78.32,78.1,78.21,20237.0,78.32,78.32,78.1,78.21,20237.0
2022-01-11 10:55:00,78.24,78.45,78.23,78.38,35382.0,78.24,78.45,78.23,78.38,35382.0
2022-01-11 11:00:00,78.38,78.39,78.23,78.27,21202.0,78.38,78.39,78.23,78.27,21202.0
2022-01-11 11:05:00,78.28,78.51,78.27,78.41,14779.0,78.28,78.51,78.27,78.41,14779.0
2022-01-11 11:10:00,78.39,78.46,78.26,78.26,16466.0,78.39,78.46,78.26,78.26,16466.0
2022-01-11 11:15:00,78.22,78.44,78.19,78.44,16474.0,78.22,78.44,78.19,78.44,16474.0
2022-01-11 11:20:00,78.45,78.61,78.4,78.52,37069.0,78.45,78.61,78.4,78.52,37069.0
2022-01-11 11:25:00,78.5,78.65,78.49,78.59,31767.0,78.5,78.65,78.49,78.59,31767.0
2022-01-11 11:30:00,78.57,78.57,78.45,78.51,14279.0,78.57,78.57,78.45,78.51,14279.0
2022-01-11 11:35:00,78.51,78.67,78.49,78.63,44950.0,78.51,78.67,78.49,78.63,44950.0
2022-01-11 11:40:00,78.63,78.9,78.63,78.73,31164.0,78.63,78.9,78.63,78.73,31164.0
2022-01-11 11:45:00,78.71,78.71,78.49,78.53,16205.0,78.71,78.71,78.49,78.53,16205.0
2022-01-11 11:50:00,78.54,78.59,78.49,78.52,8614.0,78.54,78.59,78.49,78.52,8614.0
2022-01-11 11:55:00,78.51,78.61,78.48,78.57,11738.0,78.51,78.61,78.48,78.57,11738.0
2022-01-11 12:00:00,78.58,78.78,78.5,78.78,17055.0,78.58,78.78,78.5,78.78,17055.0
2022-01-11 12:05:00,78.77,78.9,78.76,78.89,17941.0,78.77,78.9,78.76,78.89,17941.0
2022-01-11 12:10:00,78.88,79.1,78.88,79.04,50218.0,78.88,79.1,78.88,79.04,50218.0
2022-01-11 12:15:00,79.03,79.03,78.88,78.91,27619.0,79.03,79.03,78.88,78.91,27619.0
2022-01-11 12:20:00,78.89,79.15,78.89,79.13,21940.0,78.89,79.15,78.89,79.13,21940.0
2022-01-11 12:25:00,79.14,79.14,78.94,79.07,52014.0,79.14,79.14,78.94,79.07,52014.0
2022-01-11 12:30:00,79.06,79.15,79.03,79.09,34732.0,79.06,79.15,79.03,79.09,34732.0
2022-01-11 12:35:00,79.07,79.12,79.02,79.06,31554.0,79.07,79.12,79.02,79.06,31554.0
2022-01-11 12:40:00,79.06,79.15,79.06,79.08,29127.0,79.06,79.15,79.06,79.08,29127.0
2022-01-11 12:45:00,79.09,79.27,79.09,79.19,78869.0,79.09,79.27,79.09,79.19,78869.0
2022-01-11 12:50:00,79.19,79.31,79.18,79.3,9412.0,79.19,79.31,79.18,79.3,9412.0
2022-01-11 12:55:00,79.3,79.45,79.28,79.29,34918.0,79.3,79.45,79.28,79.29,34918.0
2022-01-11 13:00:00,79.3,79.33,79.18,79.31,16914.0,79.3,79.33,79.18,79.31,16914.0
2022-01-11 13:05:00,79.24,79.44,79.16,79.34,36650.0,79.24,79.44,79.16,79.34,36650.0
2022-01-11 13:10:00,79.31,79.32,79.11,79.11,6765.0,79.31,79.32,79.11,79.11,6765.0
2022-01-11 13:15:00,79.11,79.29,79.11,79.19,9502.0,79.11,79.29,79.11,79.19,9502.0
2022-01-11 13:20:00,79.2,79.23,79.13,79.23,20943.0,79.2,79.23,79.13,79.23,20943.0
2022-01-11 13:25:00,79.24,79.26,79.13,79.19,19261.0,79.24,79.26,79.13,79.19,19261.0
2022-01-11 13:30:00,79.19,79.23,79.13,79.14,10229.0,79.19,79.23,79.13,79.14,10229.0
2022-01-11 13:35:00,79.15,79.22,79.03,79.07,14329.0,79.15,79.22,79.03,79.07,14329.0
2022-01-11 13:40:00,79.07,79.09,79.02,79.04,10492.0,79.07,79.09,79.02,79.04,10492.0
2022-01-11 13:45:00,79.03,79.19,79.03,79.19,8934.0,79.03,79.19,79.03,79.19,8934.0
2022-01-11 13:50:00,79.19,79.31,79.18,79.3,13817.0,79.19,79.31,79.18,79.3,13817.0
2022-01-11 13:55:00,79.31,79.31,79.23,79.27,19518.0,79.31,79.31,79.23,79.27,19518.0
2022-01-11 14:00:00,79.27,79.27,79.14,79.2,23580.0,79.27,79.27,79.14,79.2,23580.0
2022-01-11 14:05:00,79.22,79.24,79.09,79.2,32241.0,79.22,79.24,79.09,79.2,32241.0
2022-01-11 14:10:00,79.22,79.44,79.22,79.31,12356.0,79.22,79.44,79.22,79.31,12356.0
2022-01-11 14:15:00,79.3,79.41,79.29,79.41,8857.0,79.3,79.41,79.29,79.41,8857.0
2022-01-11 14:20:00,79.41,79.46,79.38,79.42,15623.0,79.41,79.46,79.38,79.42,15623.0
2022-01-11 14:25:00,79.43,79.6,79.42,79.59,19549.0,79.43,79.6,79.42,79.59,19549.0
2022-01-11 14:30:00,79.6,79.66,79.48,79.52,21095.0,79.6,79.66,79.48,79.52,21095.0
2022-01-11 14:35:00,79.5,79.57,79.49,79.53,20245.0,79.5,79.57,79.49,79.53,20245.0
2022-01-11 14:40:00,79.53,79.64,79.52,79.63,31480.0,79.53,79.64,79.52,79.63,31480.0
2022-01-11 14:45:00,79.63,79.71,79.59,79.71,27782.0,79.63,79.71,79.59,79.71,27782.0
2022-01-11 14:50:00,79.71,79.99,79.71,79.98,38631.0,79.71,79.99,79.71,79.98,38631.0
2022-01-11 14:55:00,79.97,80.08,79.91,79.92,62685.0,79.97,80.08,79.91,79.92,62685.0
2022-01-11 15:00:00,79.91,80.04,79.88,80.01,37719.0,79.91,80.04,79.88,80.01,37719.0
2022-01-11 15:05:00,80.01,80.11,79.98,80.01,34395.0,80.01,80.11,79.98,80.01,34395.0
2022-01-11 15:10:00,80.01,80.02,79.85,79.91,29542.0,80.01,80.02,79.85,79.91,29542.0
2022-01-11 15:15:00,79.92,79.98,79.78,79.79,18548.0,79.92,79.98,79.78,79.79,18548.0
2022-01-11 15:20:00,79.8,79.93,79.8,79.9,93004.0,79.8,79.93,79.8,79.9,93004.0
2022-01-11 15:25:00,79.91,79.94,79.81,79.89,52600.0,79.91,79.94,79.81,79.89,52600.0
2022-01-11 15:30:00,79.89,79.98,79.85,79.92,37683.0,79.89,79.98,79.85,79.92,37683.0
2022-01-11 15:35:00,79.94,80.0,79.93,79.98,37230.0,79.94,80.0,79.93,79.98,37230.0
2022-01-11 15:40:00,79.98,80.05,79.85,79.92,41947.0,79.98,80.05,79.85,79.92,41947.0
2022-01-11 15:45:00,79.92,80.0,79.87,79.91,56261.0,79.92,80.0,79.87,79.91,56261.0
2022-01-11 15:50:00,79.92,80.0,79.81,79.99,124433.0,79.92,80.0,79.81,79.99,124433.0
2022-01-11 15:55:00,79.99,80.05,79.92,80.03,186304.0,79.99,80.05,79.92,80.03,186304.0
2022-01-12 09:30:00,79.93,80.24,79.54,80.11,62867.0,79.93,80.24,79.54,80.11,62867.0
2022-01-12 09:35:00,80.0,80.14,79.85,79.95,21548.0,80.0,80.14,79.85,79.95,21548.0
2022-01-12 09:40:00,79.89,80.23,79.85,80.14,14142.0,79.89,80.23,79.85,80.14,14142.0
2022-01-12 09:45:00,80.15,80.23,79.89,80.11,25490.0,80.15,80.23,79.89,80.11,25490.0
2022-01-12 09:50:00,80.08,80.21,79.86,80.21,41577.0,80.08,80.21,79.86,80.21,41577.0
2022-01-12 09:55:00,80.2,80.24,79.8,80.01,15437.0,80.2,80.24,79.8,80.01,15437.0
2022-01-12 10:00:00,80.05,80.38,80.05,80.38,30543.0,80.05,80.38,80.05,80.38,30543.0
2022-01-12 10:05:00,80.36,80.53,80.26,80.42,40474.0,80.36,80.53,80.26,80.42,40474.0
2022-01-12 10:10:00,80.37,80.37,80.13,80.29,39838.0,80.37,80.37,80.13,80.29,39838.0
2022-01-12 10:15:00,80.29,80.36,80.17,80.31,11618.0,80.29,80.36,80.17,80.31,11618.0
2022-01-12 10:20:00,80.35,80.42,80.17,80.17,17320.0,80.35,80.42,80.17,80.17,17320.0
2022-01-12 10:25:00,80.16,80.22,80.03,80.08,13965.0,80.16,80.22,80.03,80.08,13965.0
2022-01-12 10:30:00,80.12,80.15,79.83,79.94,31638.0,80.12,80.15,79.83,79.94,31638.0
2022-01-12 10:35:00,79.97,80.03,79.87,79.89,17124.0,79.97,80.03,79.87,79.89,17124.0
2022-01-12 10:40:00,79.89,80.17,79.89,79.94,12441.0,79.89,80.17,79.89,79.94,12441.0
2022-01-12 10:45:00,79.95,80.14,79.93,79.96,8736.0,79.95,80.14,79.93,79.96,8736.0
2022-01-12 10:50:00,79.96,80.09,79.96,80.06,8510.0,79.96,80.09,79.96,80.06,8510.0
2022-01-12 10:55:00,80.01,80.26,79.92,80.26,27905.0,80.01,80.26,79.92,80.26,27905.0
2022-01-12 11:00:00,80.27,80.39,80.13,80.17,30482.0,80.27,80.39,80.13,80.17,30482.0
2022-01-12 11:05:00,80.17,80.17,79.93,80.07,39104.0,80.17,80.17,79.93,80.07,39104.0
2022-01-12 11:10:00,80.05,80.11,80.01,80.04,15365.0,80.05,80.11,80.01,80.04,15365.0
2022-01-12 11:15:00,80.04,80.12,79.9,80.12,18917.0,80.04,80.12,79.9,80.12,18917.0
2022-01-12 11:20:00,80.08,80.13,79.91,80.04,14344.0,80.08,80.13,79.91,80.04,14344.0
2022-01-12 11:25:00,80.02,80.4,80.02,80.29,14761.0,80.02,80.4,80.02,80.29,14761.0
2022-01-12 11:30:00,80.27,80.34,80.16,80.19,17474.0,80.27,80.34,80.16,80.19,17474.0
2022-01-12 11:35:00,80.21,80.3,80.18,80.24,18291.0,80.21,80.3,80.18,80.24,18291.0
2022-01-12 11:40:00,80.25,80.26,80.03,80.03,4963.0,80.25,80.26,80.03,80.03,4963.0
2022-01-12 11:45:00,80.04,80.12,80.03,80.04,16711.0,80.04,80.12,80.03,80.04,16711.0
2022-01-12 11:50:00,80.04,80.14,79.99,80.12,11514.0,80.04,80.14,79.99,80.12,11514.0
2022-01-12 11:55:00,80.13,80.13,80.04,80.07,3054.0,80.13,80.13,80.04,80.07,3054.0
2022-01-12 12:00:00,80.07,80.11,79.99,80.1,9934.0,80.07,80.11,79.99,80.1,9934.0
2022-01-12 12:05:00,80.1,80.11,80.01,80.04,4342.0,80.1,80.11,80.01,80.04,4342.0
2022-01-12 12:10:00,80.05,80.15,80.05,80.13,5891.0,80.05,80.15,80.05,80.13,5891.0
2022-01-12 12:15:00,80.13,80.17,80.08,80.16,8531.0,80.13,80.17,80.08,80.16,8531.0
2022-01-12 12:20:00,80.19,80.19,80.07,80.09,5457.0,80.19,80.19,80.07,80.09,5457.0
2022-01-12 12:25:00,80.11,80.15,80.09,80.13,5083.0,80.11,80.15,80.09,80.13,5083.0
2022-01-12 12:30:00,80.11,80.11,79.91,79.92,9934.0,80.11,80.11,79.91,79.92,9934.0
2022-01-12 12:35:00,79.93,80.01,79.93,79.98,4526.0,79.93,80.01,79.93,79.98,4526.0
2022-01-12 12:40:00,79.99,80.01,79.95,80.01,3014.0,79.99,80.01,79.95,80.01,3014.0
2022-01-12 12:45:00,80.0,80.01,79.88,80.01,10195.0,80.0,80.01,79.88,80.01,10195.0
2022-01-12 12:50:00,80.03,80.11,80.01,80.07,4258.0,80.03,80.11,80.01,80.07,4258.0
2022-01-12 12:55:00,80.08,80.21,80.08,80.19,6828.0,80.08,80.21,80.08,80.19,6828.0
2022-01-12 13:00:00,80.21,80.21,80.15,80.15,5374.0,80.21,80.21,80.15,80.15,5374.0
2022-01-12 13:05:00,80.17,80.19,80.07,80.14,23289.0,80.17,80.19,80.07,80.14,23289.0
2022-01-12 13:10:00,80.12,80.18,80.03,80.09,48427.0,80.12,80.18,80.03,80.09,48427.0
2022-01-12 13:15:00,80.08,80.09,79.85,79.88,16432.0,80.08,80.09,79.85,79.88,16432.0
2022-01-12 13:20:00,79.87,79.9,79.85,79.89,18323.0,79.87,79.9,79.85,79.89,18323.0
2022-01-12 13:25:00,79.89,79.91,79.8,79.8,7978.0,79.89,79.91,79.8,79.8,7978.0
2022-01-12 13:30:00,79.78,79.88,79.77,79.81,11900.0,79.78,79.88,79.77,79.81,11900.0
2022-01-12 13:35:00,79.8,79.81,79.56,79.56,22989.0,79.8,79.81,79.56,79.56,22989.0
2022-01-12 13:40:00,79.56,79.64,79.55,79.61,54500.0,79.56,79.64,79.55,79.61,54500.0
2022-01-12 13:45:00,79.62,79.66,79.57,79.59,16501.0,79.62,79.66,79.57,79.59,16501.0
2022-01-12 13:50:00,79.59,79.63,79.56,79.62,8304.0,79.59,79.63,79.56,79.62,8304.0
2022-01-12 13:55:00,79.6,79.76,79.59,79.75,7780.0,79.6,79.76,79.59,79.75,7780.0
2022-01-12 14:00:00,79.78,79.81,79.73,79.76,7302.0,79.78,79.81,79.73,79.76,7302.0
2022-01-12 14:05:00,79.72,79.75,79.69,79.7,6322.0,79.72,79.75,79.69,79.7,6322.0
2022-01-12 14:10:00,79.67,79.75,79.67,79.72,5840.0,79.67,79.75,79.67,79.72,5840.0
2022-01-12 14:15:00,79.7,79.7,79.61,79.68,4843.0,79.7,79.7,79.61,79.68,4843.0
2022-01-12 14:20:00,79.67,79.74,79.66,79.73,5326.0,79.67,79.74,79.66,79.73,5326.0
2022-01-12 14:25:00,79.73,79.78,79.71,79.72,5852.0,79.73,79.78,79.71,79.72,5852.0
2022-01-12 14:30:00,79.72,79.8,79.68,79.79,9226.0,79.72,79.8,79.68,79.79,9226.0
2022-01-12 14:35:00,79.79,79.84,79.76,79.77,7175.0,79.79,79.84,79.76,79.77,7175.0
2022-01-12 14:40:00,79.76,79.79,79.67,79.67,8865.0,79.76,79.79,79.67,79.67,8865.0
2022-01-12 14:45:00,79.67,79.73,79.64,79.7,30280.0,79.67,79.73,79.64,79.7,30280.0
2022-01-12 14:50:00,79.69,79.85,79.67,79.85,8216.0,79.69,79.85,79.67,79.85,8216.0
2022-01-12 14:55:00,79.86,79.91,79.79,79.82,18175.0,79.86,79.91,79.79,79.82,18175.0
2022-01-12 15:00:00,79.84,79.86,79.74,79.81,8517.0,79.84,79.86,79.74,79.81,8517.0
2022-01-12 15:05:00,79.8,79.89,79.8,79.84,9184.0,79.8,79.89,79.8,79.84,9184.0
2022-01-12 15:10:00,79.85,79.91,79.84,79.87,14764.0,79.85,79.91,79.84,79.87,14764.0
2022-01-12 15:15:00,79.87,80.0,79.86,79.98,21735.0,79.87,80.0,79.86,79.98,21735.0
2022-01-12 15:20:00,79.97,80.14,79.96,80.1,18784.0,79.97,80.14,79.96,80.1,18784.0
2022-01-12 15:25:00,80.09,80.19,80.01,80.19,55348.0,80.09,80.19,80.01,80.19,55348.0
2022-01-12 15:30:00,80.18,80.21,80.09,80.19,38741.0,80.18,80.21,80.09,80.19,38741.0
2022-01-12 15:35:00,80.2,80.23,80.06,80.14,81474.0,80.2,80.23,80.06,80.14,81474.0
2022-01-12 15:40:00,80.14,80.15,79.94,80.09,66660.0,80.14,80.15,79.94,80.09,66660.0
2022-01-12 15:45:00,80.09,80.22,80.09,80.14,43352.0,80.09,80.22,80.09,80.14,43352.0
2022-01-12 15:50:00,80.15,80.41,80.13,80.39,92407.0,80.15,80.41,80.13,80.39,92407.0
2022-01-12 15:55:00,80.38,80.39,80.23,80.34,304173.0,80.38,80.39,80.23,80.34,304173.0
2022-01-13 09:30:00,80.16,80.41,79.89,80.34,57578.0,80.16,80.41,79.89,80.34,57578.0
2022-01-13 09:35:00,80.36,80.65,80.21,80.57,35553.0,80.36,80.65,80.21,80.57,35553.0
2022-01-13 09:40:00,80.55,80.57,80.22,80.23,64292.0,80.55,80.57,80.22,80.23,64292.0
2022-01-13 09:45:00,80.26,80.31,79.75,79.84,31141.0,80.26,80.31,79.75,79.84,31141.0
2022-01-13 09:50:00,79.84,80.0,79.81,80.0,23756.0,79.84,80.0,79.81,80.0,23756.0
2022-01-13 09:55:00,80.03,80.21,79.97,80.05,29864.0,80.03,80.21,79.97,80.05,29864.0
2022-01-13 10:00:00,80.06,80.07,79.82,79.95,30809.0,80.06,80.07,79.82,79.95,30809.0
2022-01-13 10:05:00,79.94,79.98,79.67,79.83,36003.0,79.94,79.98,79.67,79.83,36003.0
2022-01-13 10:10:00,79.86,80.05,79.82,80.02,16569.0,79.86,80.05,79.82,80.02,16569.0
2022-01-13 10:15:00,80.05,80.05,79.77,79.85,16623.0,80.05,80.05,79.77,79.85,16623.0
2022-01-13 10:20:00,79.85,79.95,79.53,79.56,31208.0,79.85,79.95,79.53,79.56,31208.0
2022-01-13 10:25:00,79.6,79.61,79.44,79.59,21020.0,79.6,79.61,79.44,79.59,21020.0
2022-01-13 10:30:00,79.6,79.74,79.51,79.67,67028.0,79.6,79.74,79.51,79.67,67028.0
2022-01-13 10:35:00,79.68,79.82,79.64,79.74,44988.0,79.68,79.82,79.64,79.74,44988.0
2022-01-13 10:40:00,79.81,80.05,79.81,79.94,51948.0,79.81,80.05,79.81,79.94,51948.0
2022-01-13 10:45:00,79.94,79.99,79.65,79.92,65432.0,79.94,79.99,79.65,79.92,65432.0
2022-01-13 10:50:00,79.93,79.93,79.78,79.91,16046.0,79.93,79.93,79.78,79.91,16046.0
2022-01-13 10:55:00,79.91,80.01,79.9,79.92,13862.0,79.91,80.01,79.9,79.92,13862.0
2022-01-13 11:00:00,79.92,80.0,79.84,79.92,25441.0,79.92,80.0,79.84,79.92,25441.0
2022-01-13 11:05:00,79.88,80.03,79.84,80.02,13717.0,79.88,80.03,79.84,80.02,13717.0
2022-01-13 11:10:00,80.03,80.27,80.03,80.23,11771.0,80.03,80.27,80.03,80.23,11771.0
2022-01-13 11:15:00,80.19,80.21,80.04,80.08,13268.0,80.19,80.21,80.04,80.08,13268.0
2022-01-13 11:20:00,80.1,80.3,80.1,80.29,12500.0,80.1,80.3,80.1,80.29,12500.0
2022-01-13 11:25:00,80.29,80.38,80.28,80.36,15893.0,80.29,80.38,80.28,80.36,15893.0
2022-01-13 11:30:00,80.37,80.62,80.34,80.61,31617.0,80.37,80.62,80.34,80.61,31617.0
2022-01-13 11:35:00,80.61,80.71,80.55,80.65,25215.0,80.61,80.71,80.55,80.65,25215.0
2022-01-13 11:40:00,80.7,80.76,80.5,80.52,17712.0,80.7,80.76,80.5,80.52,17712.0
2022-01-13 11:45:00,80.53,80.6,80.52,80.55,6721.0,80.53,80.6,80.52,80.55,6721.0
2022-01-13 11:50:00,80.53,80.53,80.37,80.49,7652.0,80.53,80.53,80.37,80.49,7652.0
2022-01-13 11:55:00,80.51,80.52,80.39,80.45,7385.0,80.51,80.52,80.39,80.45,7385.0
2022-01-13 12:00:00,80.43,80.45,80.33,80.41,10735.0,80.43,80.45,80.33,80.41,10735.0
2022-01-13 12:05:00,80.36,80.48,80.32,80.45,21712.0,80.36,80.48,80.32,80.45,21712.0
2022-01-13 12:10:00,80.47,80.6,80.47,80.59,11375.0,80.47,80.6,80.47,80.59,11375.0
2022-01-13 12:15:00,80.59,80.59,80.4,80.54,13060.0,80.59,80.59,80.4,80.54,13060.0
2022-01-13 12:20:00,80.53,80.54,80.35,80.41,18846.0,80.53,80.54,80.35,80.41,18846.0
2022-01-13 12:25:00,80.37,80.42,80.36,80.36,9221.0,80.37,80.42,80.36,80.36,9221.0
2022-01-13 12:30:00,80.36,80.4,80.24,80.39,16463.0,80.36,80.4,80.24,80.39,16463.0
2022-01-13 12:35:00,80.39,80.44,80.36,80.4,9435.0,80.39,80.44,80.36,80.4,9435.0
2022-01-13 12:40:00,80.41,80.41,80.3,80.33,6135.0,80.41,80.41,80.3,80.33,6135.0
2022-01-13 12:45:00,80.32,80.33,80.18,80.23,10365.0,80.32,80.33,80.18,80.23,10365.0
2022-01-13 12:50:00,80.22,80.31,80.14,80.22,7725.0,80.22,80.31,80.14,80.22,7725.0
2022-01-13 12:55:00,80.25,80.32,80.25,80.28,9250.0,80.25,80.32,80.25,80.28,9250.0
2022-01-13 13:00:00,80.28,80.41,80.23,80.39,12380.0,80.28,80.41,80.23,80.39,12380.0
2022-01-13 13:05:00,80.39,80.54,80.37,80.41,9956.0,80.39,80.54,80.37,80.41,9956.0
2022-01-13 13:10:00,80.41,80.46,80.35,80.36,24566.0,80.41,80.46,80.35,80.36,24566.0
2022-01-13 13:15:00,80.36,80.45,80.35,80.36,11028.0,80.36,80.45,80.35,80.36,11028.0
2022-01-13 13:20:00,80.37,80.45,80.31,80.43,25521.0,80.37,80.45,80.31,80.43,25521.0
2022-01-13 13:25:00,80.42,80.47,80.36,80.42,11310.0,80.42,80.47,80.36,80.42,11310.0
2022-01-13 13:30:00,80.42,80.43,80.3,80.39,16887.0,80.42,80.43,80.3,80.39,16887.0
2022-01-13 13:35:00,80.39,80.44,80.33,80.42,42855.0,80.39,80.44,80.33,80.42,42855.0
2022-01-13 13:40:00,80.43,80.47,80.38,80.44,8585.0,80.43,80.47,80.38,80.44,8585.0
2022-01-13 13:45:00,80.44,80.58,80.43,80.54,17356.0,80.44,80.58,80.43,80.54,17356.0
2022-01-13 13:50:00,80.53,80.54,80.44,80.44,15693.0,80.53,80.54,80.44,80.44,15693.0
2022-01-13 13:55:00,80.45,80.51,80.42,80.45,13998.0,80.45,80.51,80.42,80.45,13998.0
2022-01-13 14:00:00,80.46,80.51,80.38,80.42,23108.0,80.46,80.51,80.38,80.42,23108.0
2022-01-13 14:05:00,80.42,80.43,80.37,80.37,8374.0,80.42,80.43,80.37,80.37,8374.0
2022-01-13 14:10:00,80.37,80.37,80.31,80.31,9918.0,80.37,80.37,80.31,80.31,9918.0
2022-01-13 14:15:00,80.33,80.33,80.16,80.25,14810.0,80.33,80.33,80.16,80.25,14810.0
2022-01-13 14:20:00,80.25,80.36,80.23,80.34,17801.0,80.25,80.36,80.23,80.34,17801.0
2022-01-13 14:25:00,80.33,80.35,80.2,80.22,15333.0,80.33,80.35,80.2,80.22,15333.0
2022-01-13 14:30:00,80.23,80.24,80.03,80.12,19901.0,80.23,80.24,80.03,80.12,19901.0
2022-01-13 14:35:00,80.11,80.11,80.06,80.07,8955.0,80.11,80.11,80.06,80.07,8955.0
2022-01-13 14:40:00,80.08,80.19,80.06,80.19,11272.0,80.08,80.19,80.06,80.19,11272.0
2022-01-13 14:45:00,80.18,80.21,80.1,80.11,13149.0,80.18,80.21,80.1,80.11,13149.0
2022-01-13 14:50:00,80.1,80.12,80.05,80.1,21282.0,80.1,80.12,80.05,80.1,21282.0
2022-01-13 14:55:00,80.1,80.21,80.09,80.16,14730.0,80.1,80.21,80.09,80.16,14730.0
2022-01-13 15:00:00,80.15,80.15,79.88,79.9,17886.0,80.15,80.15,79.88,79.9,17886.0
2022-01-13 15:05:00,79.9,80.01,79.88,80.0,15457.0,79.9,80.01,79.88,80.0,15457.0
2022-01-13 15:10:00,79.99,80.0,79.91,80.0,14375.0,79.99,80.0,79.91,80.0,14375.0
2022-01-13 15:15:00,79.99,80.02,79.93,79.98,26788.0,79.99,80.02,79.93,79.98,26788.0
2022-01-13 15:20:00,79.98,80.0,79.82,79.89,24664.0,79.98,80.0,79.82,79.89,24664.0
2022-01-13 15:25:00,79.88,79.94,79.85,79.9,25635.0,79.88,79.94,79.85,79.9,25635.0
2022-01-13 15:30:00,79.91,79.93,79.81,79.86,29351.0,79.91,79.93,79.81,79.86,29351.0
2022-01-13 15:35:00,79.86,79.86,79.71,79.74,28441.0,79.86,79.86,79.71,79.74,28441.0
2022-01-13 15:40:00,79.75,79.83,79.74,79.81,23734.0,79.75,79.83,79.74,79.81,23734.0
2022-01-13 15:45:00,79.8,79.82,79.61,79.63,27987.0,79.8,79.82,79.61,79.63,27987.0
2022-01-13 15:50:00,79.63,79.77,79.58,79.71,87256.0,79.63,79.77,79.58,79.71,87256.0
2022-01-13 15:55:00,79.72,79.9,79.67,79.9,200572.0,79.72,79.9,79.67,79.9,200572.0
2022-01-14 09:30:00,79.67,80.06,79.61,80.04,32036.0,79.67,80.06,79.61,80.04,32036.0
2022-01-14 09:35:00,80.05,80.14,79.53,79.67,13090.0,80.05,80.14,79.53,79.67,13090.0
2022-01-14 09:40:00,79.6,79.7,79.32,79.45,20507.0,79.6,79.7,79.32,79.45,20507.0
2022-01-14 09:45:00,79.48,79.62,79.43,79.5,47850.0,79.48,79.62,79.43,79.5,47850.0
2022-01-14 09:50:00,79.49,79.72,79.49,79.54,27590.0,79.49,79.72,79.49,79.54,27590.0
2022-01-14 09:55:00,79.53,79.58,79.44,79.49,12239.0,79.53,79.58,79.44,79.49,12239.0
2022-01-14 10:00:00,79.49,79.53,79.22,79.33,35375.0,79.49,79.53,79.22,79.33,35375.0
2022-01-14 10:05:00,79.33,79.38,79.1,79.35,30906.0,79.33,79.38,79.1,79.35,30906.0
2022-01-14 10:10:00,79.34,79.52,79.29,79.34,26792.0,79.34,79.52,79.29,79.34,26792.0
2022-01-14 10:15:00,79.36,79.59,79.31,79.53,18424.0,79.36,79.59,79.31,79.53,18424.0
2022-01-14 10:20:00,79.52,79.55,79.19,79.23,16705.0,79.52,79.55,79.19,79.23,16705.0
2022-01-14 10:25:00,79.22,79.29,79.03,79.15,14209.0,79.22,79.29,79.03,79.15,14209.0
2022-01-14 10:30:00,79.15,79.17,78.94,79.17,12316.0,79.15,79.17,78.94,79.17,12316.0
2022-01-14 10:35:00,79.2,79.46,79.1,79.46,10291.0,79.2,79.46,79.1,79.46,10291.0
2022-01-14 10:40:00,79.46,79.49,79.23,79.28,11473.0,79.46,79.49,79.23,79.28,11473.0
2022-01-14 10:45:00,79.3,79.39,79.22,79.29,13869.0,79.3,79.39,79.22,79.29,13869.0
2022-01-14 10:50:00,79.28,79.33,79.19,79.26,11235.0,79.28,79.33,79.19,79.26,11235.0
2022-01-14 10:55:00,79.24,79.28,79.14,79.28,15237.0,79.24,79.28,79.14,79.28,15237.0
2022-01-14 11:00:00,79.27,79.38,79.15,79.23,28818.0,79.27,79.38,79.15,79.23,28818.0
2022-01-14 11:05:00,79.21,79.25,78.98,79.08,18886.0,79.21,79.25,78.98,79.08,18886.0
2022-01-14 11:10:00,79.06,79.12,79.04,79.1,18379.0,79.06,79.12,79.04,79.1,18379.0
2022-01-14 11:15:00,79.1,79.15,78.99,79.15,30596.0,79.1,79.15,78.99,79.15,30596.0
2022-01-14 11:20:00,79.17,79.29,79.13,79.26,20070.0,79.17,79.29,79.13,79.26,20070.0
2022-01-14 11:25:00,79.26,79.46,79.25,79.29,23790.0,79.26,79.46,79.25,79.29,23790.0
2022-01-14 11:30:00,79.29,79.29,79.11,79.28,26260.0,79.29,79.29,79.11,79.28,26260.0
2022-01-14 11:35:00,79.29,79.29,79.2,79.27,20249.0,79.29,79.29,79.2,79.27,20249.0
2022-01-14 11:40:00,79.27,79.51,79.24,79.5,23692.0,79.27,79.51,79.24,79.5,23692.0
2022-01-14 11:45:00,79.5,79.61,79.45,79.57,35209.0,79.5,79.61,79.45,79.57,35209.0
2022-01-14 11:50:00,79.55,79.6,79.48,79.58,9834.0,79.55,79.6,79.48,79.58,9834.0
2022-01-14 11:55:00,79.59,79.59,79.45,79.45,12840.0,79.59,79.59,79.45,79.45,12840.0
2022-01-14 12:00:00,79.46,79.48,79.33,79.34,14511.0,79.46,79.48,79.33,79.34,14511.0
2022-01-14 12:05:00,79.32,79.35,79.26,79.31,16680.0,79.32,79.35,79.26,79.31,16680.0
2022-01-14 12:10:00,79.32,79.44,79.3,79.39,14743.0,79.32,79.44,79.3,79.39,14743.0
2022-01-14 12:15:00,79.41,79.46,79.4,79.41,5402.0,79.41,79.46,79.4,79.41,5402.0
2022-01-14 12:20:00,79.4,79.44,79.31,79.35,16119.0,79.4,79.44,79.31,79.35,16119.0
2022-01-14 12:25:00,79.36,79.46,79.32,79.45,20808.0,79.36,79.46,79.32,79.45,20808.0
2022-01-14 12:30:00,79.43,79.49,79.39,79.46,13466.0,79.43,79.49,79.39,79.46,13466.0
2022-01-14 12:35:00,79.47,79.5,79.3,79.34,68034.0,79.47,79.5,79.3,79.34,68034.0
2022-01-14 12:40:00,79.33,79.34,79.04,79.13,36671.0,79.33,79.34,79.04,79.13,36671.0
2022-01-14 12:45:00,79.13,79.31,79.12,79.31,16128.0,79.13,79.31,79.12,79.31,16128.0
2022-01-14 12:50:00,79.28,79.3,79.22,79.29,42880.0,79.28,79.3,79.22,79.29,42880.0
2022-01-14 12:55:00,79.29,79.4,79.26,79.33,20168.0,79.29,79.4,79.26,79.33,20168.0
2022-01-14 13:00:00,79.32,79.52,79.32,79.52,14905.0,79.32,79.52,79.32,79.52,14905.0
2022-01-14 13:05:00,79.51,79.56,79.41,79.42,21562.0,79.51,79.56,79.41,79.42,21562.0
2022-01-14 13:10:00,79.46,79.46,79.24,79.29,18524.0,79.46,79.46,79.24,79.29,18524.0
2022-01-14 13:15:00,79.28,79.34,79.23,79.25,13729.0,79.28,79.34,79.23,79.25,13729.0
2022-01-14 13:20:00,79.25,79.25,79.16,79.22,15180.0,79.25,79.25,79.16,79.22,15180.0
2022-01-14 13:25:00,79.23,79.36,79.23,79.36,14838.0,79.23,79.36,79.23,79.36,14838.0
2022-01-14 13:30:00,79.34,79.42,79.3,79.31,14469.0,79.34,79.42,79.3,79.31,14469.0
2022-01-14 13:35:00,79.34,79.52,79.3,79.52,21120.0,79.34,79.52,79.3,79.52,21120.0
2022-01-14 13:40:00,79.51,79.55,79.41,79.5,36897.0,79.51,79.55,79.41,79.5,36897.0
2022-01-14 13:45:00,79.49,79.5,79.39,79.48,35141.0,79.49,79.5,79.39,79.48,35141.0
2022-01-14 13:50:00,79.48,79.48,79.37,79.42,23445.0,79.48,79.48,79.37,79.42,23445.0
2022-01-14 13:55:00,79.42,79.45,79.26,79.4,41460.0,79.42,79.45,79.26,79.4,41460.0
2022-01-14 14:00:00,79.4,79.49,79.35,79.45,89906.0,79.4,79.49,79.35,79.45,89906.0
2022-01-14 14:05:00,79.45,79.54,79.33,79.35,15155.0,79.45,79.54,79.33,79.35,15155.0
2022-01-14 14:10:00,79.34,79.37,79.25,79.31,12457.0,79.34,79.37,79.25,79.31,12457.0
2022-01-14 14:15:00,79.34,79.41,79.27,79.27,11652.0,79.34,79.41,79.27,79.27,11652.0
2022-01-14 14:20:00,79.27,79.38,79.23,79.33,21642.0,79.27,79.38,79.23,79.33,21642.0
2022-01-14 14:25:00,79.32,79.35,79.21,79.24,16203.0,79.32,79.35,79.21,79.24,16203.0
2022-01-14 14:30:00,79.24,79.34,79.23,79.34,15905.0,79.24,79.34,79.23,79.34,15905.0
2022-01-14 14:35:00,79.33,79.49,79.31,79.45,18512.0,79.33,79.49,79.31,79.45,18512.0
2022-01-14 14:40:00,79.45,79.55,79.41,79.42,34874.0,79.45,79.55,79.41,79.42,34874.0
2022-01-14 14:45:00,79.42,79.64,79.39,79.64,58957.0,79.42,79.64,79.39,79.64,58957.0
2022-01-14 14:50:00,79.62,79.74,79.61,79.7,20411.0,79.62,79.74,79.61,79.7,20411.0
2022-01-14 14:55:00,79.71,79.91,79.71,79.88,22490.0,79.71,79.91,79.71,79.88,22490.0
2022-01-14 15:00:00,79.88,80.03,79.88,79.92,57569.0,79.88,80.03,79.88,79.92,57569.0
2022-01-14 15:05:00,79.91,79.97,79.73,79.87,50744.0,79.91,79.97,79.73,79.87,50744.0
2022-01-14 15:10:00,79.89,80.03,79.86,79.94,55621.0,79.89,80.03,79.86,79.94,55621.0
2022-01-14 15:15:00,79.93,80.1,79.91,80.04,34407.0,79.93,80.1,79.91,80.04,34407.0
2022-01-14 15:20:00,80.05,80.15,80.04,80.13,26528.0,80.05,80.15,80.04,80.13,26528.0
2022-01-14 15:25:00,80.12,80.17,80.08,80.11,47812.0,80.12,80.17,80.08,80.11,47812.0
2022-01-14 15:30:00,80.12,80.22,80.08,80.13,45024.0,80.12,80.22,80.08,80.13,45024.0
2022-01-14 15:35:00,80.14,80.23,80.09,80.17,37718.0,80.14,80.23,80.09,80.17,37718.0
2022-01-14 15:40:00,80.17,80.29,80.11,80.27,31974.0,80.17,80.29,80.11,80.27,31974.0
2022-01-14 15:45:00,80.28,80.38,80.19,80.34,64368.0,80.28,80.38,80.19,80.34,64368.0
2022-01-14 15:50:00,80.32,80.51,80.32,80.45,95181.0,80.32,80.51,80.32,80.45,95181.0
2022-01-14 15:55:00,80.46,80.58,80.36,80.55,201605.0,80.46,80.58,80.36,80.55,201605.0
2022-01-18 09:30:00,79.86,79.95,79.35,79.6,41276.0,79.86,79.95,79.35,79.6,41276.0
2022-01-18 09:35:00,79.63,79.76,79.37,79.47,5854.0,79.63,79.76,79.37,79.47,5854.0
2022-01-18 09:40:00,79.42,79.42,78.91,79.11,20485.0,79.42,79.42,78.91,79.11,20485.0
2022-01-18 09:45:00,79.19,79.41,79.13,79.35,23354.0,79.19,79.41,79.13,79.35,23354.0
2022-01-18 09:50:00,79.38,79.5,79.29,79.38,27909.0,79.38,79.5,79.29,79.38,27909.0
2022-01-18 09:55:00,79.4,79.42,79.11,79.35,11722.0,79.4,79.42,79.11,79.35,11722.0
2022-01-18 10:00:00,79.34,79.51,79.17,79.51,18931.0,79.34,79.51,79.17,79.51,18931.0
2022-01-18 10:05:00,79.49,79.66,79.33,79.61,29870.0,79.49,79.66,79.33,79.61,29870.0
2022-01-18 10:10:00,79.61,79.72,79.13,79.13,16110.0,79.61,79.72,79.13,79.13,16110.0
2022-01-18 10:15:00,79.11,79.29,79.07,79.16,33035.0,79.11,79.29,79.07,79.16,33035.0
2022-01-18 10:20:00,79.16,79.35,79.07,79.33,20282.0,79.16,79.35,79.07,79.33,20282.0
2022-01-18 10:25:00,79.29,79.32,78.94,79.05,9818.0,79.29,79.32,78.94,79.05,9818.0
2022-01-18 10:30:00,79.09,79.18,79.01,79.18,14406.0,79.09,79.18,79.01,79.18,14406.0
2022-01-18 10:35:00,79.15,79.31,79.06,79.23,15261.0,79.15,79.31,79.06,79.23,15261.0
2022-01-18 10:40:00,79.2,79.36,79.16,79.29,9093.0,79.2,79.36,79.16,79.29,9093.0
2022-01-18 10:45:00,79.3,79.44,79.24,79.37,22867.0,79.3,79.44,79.24,79.37,22867.0
2022-01-18 10:50:00,79.34,79.38,79.24,79.3,10113.0,79.34,79.38,79.24,79.3,10113.0
2022-01-18 10:55:00,79.29,79.34,79.14,79.17,26091.0,79.29,79.34,79.14,79.17,26091.0
2022-01-18 11:00:00,79.16,79.31,79.15,79.29,16165.0,79.16,79.31,79.15,79.29,16165.0
2022-01-18 11:05:00,79.3,79.38,79.13,79.28,6892.0,79.3,79.38,79.13,79.28,6892.0
2022-01-18 11:10:00,79.28,79.37,79.24,79.3,4842.0,79.28,79.37,79.24,79.3,4842.0
2022-01-18 11:15:00,79.31,79.48,79.31,79.43,3406.0,79.31,79.48,79.31,79.43,3406.0
2022-01-18 11:20:00,79.41,79.43,79.33,79.37,4266.0,79.41,79.43,79.33,79.37,4266.0
2022-01-18 11:25:00,79.32,79.38,79.28,79.3,6848.0,79.32,79.38,79.28,79.3,6848.0
2022-01-18 11:30:00,79.26,79.31,79.17,79.17,63150.0,79.26,79.31,79.17,79.17,63150.0
2022-01-18 11:35:00,79.19,79.35,79.09,79.35,9416.0,79.19,79.35,79.09,79.35,9416.0
2022-01-18 11:40:00,79.31,79.44,79.29,79.33,5761.0,79.31,79.44,79.29,79.33,5761.0
2022-01-18 11:45:00,79.27,79.37,79.21,79.34,7820.0,79.27,79.37,79.21,79.34,7820.0
2022-01-18 11:50:00,79.36,79.52,79.35,79.52,8435.0,79.36,79.52,79.35,79.52,8435.0
2022-01-18 11:55:00,79.45,79.48,79.36,79.43,9371.0,79.45,79.48,79.36,79.43,9371.0
2022-01-18 12:00:00,79.42,79.42,79.3,79.32,4245.0,79.42,79.42,79.3,79.32,4245.0
2022-01-18 12:05:00,79.28,79.32,79.24,79.31,11531.0,79.28,79.32,79.24,79.31,11531.0
2022-01-18 12:10:00,79.27,79.28,79.08,79.14,53702.0,79.27,79.28,79.08,79.14,53702.0
2022-01-18 12:15:00,79.14,79.35,79.12,79.35,7279.0,79.14,79.35,79.12,79.35,7279.0
2022-01-18 12:20:00,79.35,79.35,79.14,79.17,6149.0,79.35,79.35,79.14,79.17,6149.0
2022-01-18 12:25:00,79.18,79.19,79.08,79.09,8814.0,79.18,79.19,79.08,79.09,8814.0
2022-01-18 12:30:00,79.1,79.1,79.01,79.08,12814.0,79.1,79.1,79.01,79.08,12814.0
2022-01-18 12:35:00,79.11,79.15,79.02,79.15,5020.0,79.11,79.15,79.02,79.15,5020.0
2022-01-18 12:40:00,79.17,79.19,79.1,79.14,6058.0,79.17,79.19,79.1,79.14,6058.0
2022-01-18 12:45:00,79.18,79.19,79.04,79.04,9032.0,79.18,79.19,79.04,79.04,9032.0
2022-01-18 12:50:00,79.02,79.11,79.02,79.06,13898.0,79.02,79.11,79.02,79.06,13898.0
2022-01-18 12:55:00,79.06,79.12,79.03,79.09,9134.0,79.06,79.12,79.03,79.09,9134.0
2022-01-18 13:00:00,79.08,79.1,79.0,79.1,13339.0,79.08,79.1,79.0,79.1,13339.0
2022-01-18 13:05:00,79.09,79.17,79.07,79.15,29023.0,79.09,79.17,79.07,79.15,29023.0
2022-01-18 13:10:00,79.14,79.19,79.11,79.19,11836.0,79.14,79.19,79.11,79.19,11836.0
2022-01-18 13:15:00,79.18,79.24,79.16,79.16,13455.0,79.18,79.24,79.16,79.16,13455.0
2022-01-18 13:20:00,79.15,79.16,78.91,78.92,7277.0,79.15,79.16,78.91,78.92,7277.0
2022-01-18 13:25:00,78.93,79.01,78.92,78.96,65631.0,78.93,79.01,78.92,78.96,65631.0
2022-01-18 13:30:00,78.92,78.96,78.64,78.71,6567.0,78.92,78.96,78.64,78.71,6567.0
2022-01-18 13:35:00,78.7,78.76,78.63,78.68,24541.0,78.7,78.76,78.63,78.68,24541.0
2022-01-18 13:40:00,78.67,78.8,78.58,78.8,24340.0,78.67,78.8,78.58,78.8,24340.0
2022-01-18 13:45:00,78.77,78.95,78.77,78.94,17398.0,78.77,78.95,78.77,78.94,17398.0
2022-01-18 13:50:00,78.94,79.03,78.92,79.01,11563.0,78.94,79.03,78.92,79.01,11563.0
2022-01-18 13:55:00,79.02,79.06,78.95,79.01,30125.0,79.02,79.06,78.95,79.01,30125.0
2022-01-18 14:00:00,79.02,79.06,79.0,79.02,13479.0,79.02,79.06,79.0,79.02,13479.0
2022-01-18 14:05:00,79.03,79.1,78.99,79.0,9437.0,79.03,79.1,78.99,79.0,9437.0
2022-01-18 14:10:00,79.02,79.11,79.02,79.02,4988.0,79.02,79.11,79.02,79.02,4988.0
2022-01-18 14:15:00,79.03,79.09,79.01,79.08,18439.0,79.03,79.09,79.01,79.08,18439.0
2022-01-18 14:20:00,79.06,79.09,79.0,79.07,18337.0,79.06,79.09,79.0,79.07,18337.0
2022-01-18 14:25:00,79.08,79.12,78.92,79.06,373797.0,79.08,79.12,78.92,79.06,373797.0
2022-01-18 14:30:00,79.06,79.21,79.06,79.2,5165.0,79.06,79.21,79.06,79.2,5165.0
2022-01-18 14:35:00,79.19,79.3,79.19,79.22,9459.0,79.19,79.3,79.19,79.22,9459.0
2022-01-18 14:40:00,79.2,79.27,79.11,79.13,7691.0,79.2,79.27,79.11,79.13,7691.0
2022-01-18 14:45:00,79.15,79.22,79.1,79.1,19824.0,79.15,79.22,79.1,79.1,19824.0
2022-01-18 14:50:00,79.11,79.19,79.07,79.18,4623.0,79.11,79.19,79.07,79.18,4623.0
2022-01-18 14:55:00,79.17,79.18,79.11,79.11,8095.0,79.17,79.18,79.11,79.11,8095.0
2022-01-18 15:00:00,79.09,79.12,78.93,78.96,5636.0,79.09,79.12,78.93,78.96,5636.0
2022-01-18 15:05:00,78.94,78.98,78.91,78.94,7398.0,78.94,78.98,78.91,78.94,7398.0
2022-01-18 15:10:00,78.94,78.97,78.9,78.9,7133.0,78.94,78.97,78.9,78.9,7133.0
2022-01-18 15:15:00,78.87,78.87,78.62,78.66,14144.0,78.87,78.87,78.62,78.66,14144.0
2022-01-18 15:20:00,78.65,78.84,78.65,78.79,10889.0,78.65,78.84,78.65,78.79,10889.0
2022-01-18 15:25:00,78.78,78.78,78.67,78.76,15737.0,78.78,78.78,78.67,78.76,15737.0
2022-01-18 15:30:00,78.76,78.86,78.74,78.81,26411.0,78.76,78.86,78.74,78.81,26411.0
2022-01-18 15:35:00,78.81,78.82,78.68,78.7,22248.0,78.81,78.82,78.68,78.7,22248.0
2022-01-18 15:40:00,78.71,78.73,78.62,78.7,34744.0,78.71,78.73,78.62,78.7,34744.0
2022-01-18 15:45:00,78.71,78.77,78.69,78.72,38532.0,78.71,78.77,78.69,78.72,38532.0
2022-01-18 15:50:00,78.74,78.83,78.52,78.53,68869.0,78.74,78.83,78.52,78.53,68869.0
2022-01-18 15:55:00,78.54,78.71,78.54,78.68,170549.0,78.54,78.71,78.54,78.68,170549.0
2022-01-19 09:30:00,79.25,79.26,78.69,79.17,50389.0,79.25,79.26,78.69,79.17,50389.0
2022-01-19 09:35:00,79.32,79.97,79.31,79.7,39546.0,79.32,79.97,79.31,79.7,39546.0
2022-01-19 09:40:00,79.68,79.72,79.17,79.55,21266.0,79.68,79.72,79.17,79.55,21266.0
2022-01-19 09:45:00,79.56,79.56,79.23,79.23,15684.0,79.56,79.56,79.23,79.23,15684.0
2022-01-19 09:50:00,79.23,79.32,79.01,79.1,22748.0,79.23,79.32,79.01,79.1,22748.0
2022-01-19 09:55:00,79.09,79.49,79.0,79.4,17307.0,79.09,79.49,79.0,79.4,17307.0
2022-01-19 10:00:00,79.41,79.45,79.1,79.1,19107.0,79.41,79.45,79.1,79.1,19107.0
2022-01-19 10:05:00,79.1,79.1,78.87,79.06,18614.0,79.1,79.1,78.87,79.06,18614.0
2022-01-19 10:10:00,79.05,79.16,78.94,79.02,29216.0,79.05,79.16,78.94,79.02,29216.0
2022-01-19 10:15:00,79.01,79.01,78.55,78.63,16223.0,79.01,79.01,78.55,78.63,16223.0
2022-01-19 10:20:00,78.59,78.68,78.44,78.58,33749.0,78.59,78.68,78.44,78.58,33749.0
2022-01-19 10:25:00,78.6,78.64,78.38,78.44,45619.0,78.6,78.64,78.38,78.44,45619.0
2022-01-19 10:30:00,78.45,78.54,78.3,78.35,26373.0,78.45,78.54,78.3,78.35,26373.0
2022-01-19 10:35:00,78.35,78.48,78.35,78.44,19099.0,78.35,78.48,78.35,78.44,19099.0
2022-01-19 10:40:00,78.41,78.59,78.38,78.52,32523.0,78.41,78.59,78.38,78.52,32523.0
2022-01-19 10:45:00,78.51,78.65,78.46,78.57,44618.0,78.51,78.65,78.46,78.57,44618.0
2022-01-19 10:50:00,78.65,78.81,78.61,78.77,37532.0,78.65,78.81,78.61,78.77,37532.0
2022-01-19 10:55:00,78.76,78.84,78.63,78.7,25704.0,78.76,78.84,78.63,78.7,25704.0
2022-01-19 11:00:00,78.67,78.72,78.35,78.39,21144.0,78.67,78.72,78.35,78.39,21144.0
2022-01-19 11:05:00,78.37,78.37,78.14,78.23,20477.0,78.37,78.37,78.14,78.23,20477.0
2022-01-19 11:10:00,78.25,78.4,78.2,78.32,36737.0,78.25,78.4,78.2,78.32,36737.0
2022-01-19 11:15:00,78.34,78.4,77.9,78.02,13370.0,78.34,78.4,77.9,78.02,13370.0
2022-01-19 11:20:00,78.02,78.1,77.94,78.07,20195.0,78.02,78.1,77.94,78.07,20195.0
2022-01-19 11:25:00,78.13,78.38,78.13,78.36,10003.0,78.13,78.38,78.13,78.36,10003.0
2022-01-19 11:30:00,78.35,78.37,78.24,78.24,10315.0,78.35,78.37,78.24,78.24,10315.0
2022-01-19 11:35:00,78.26,78.29,78.13,78.26,8919.0,78.26,78.29,78.13,78.26,8919.0
2022-01-19 11:40:00,78.26,78.3,78.1,78.19,13621.0,78.26,78.3,78.1,78.19,13621.0
2022-01-19 11:45:00,78.19,78.25,77.99,78.18,8986.0,78.19,78.25,77.99,78.18,8986.0
2022-01-19 11:50:00,78.18,78.42,78.09,78.33,58223.0,78.18,78.42,78.09,78.33,58223.0
2022-01-19 11:55:00,78.33,78.35,78.24,78.35,25999.0,78.33,78.35,78.24,78.35,25999.0
2022-01-19 12:00:00,78.34,78.6,78.33,78.48,14104.0,78.34,78.6,78.33,78.48,14104.0
2022-01-19 12:05:00,78.5,78.77,78.49,78.74,19372.0,78.5,78.77,78.49,78.74,19372.0
2022-01-19 12:10:00,78.76,78.95,78.73,78.73,34393.0,78.76,78.95,78.73,78.73,34393.0
2022-01-19 12:15:00,78.7,78.7,78.59,78.59,21386.0,78.7,78.7,78.59,78.59,21386.0
2022-01-19 12:20:00,78.56,78.62,78.51,78.6,24627.0,78.56,78.62,78.51,78.6,24627.0
2022-01-19 12:25:00,78.59,78.65,78.54,78.65,10077.0,78.59,78.65,78.54,78.65,10077.0
2022-01-19 12:30:00,78.66,78.69,78.49,78.5,9004.0,78.66,78.69,78.49,78.5,9004.0
2022-01-19 12:35:00,78.52,78.68,78.51,78.54,10414.0,78.52,78.68,78.51,78.54,10414.0
2022-01-19 12:40:00,78.57,78.58,78.4,78.44,7143.0,78.57,78.58,78.4,78.44,7143.0
2022-01-19 12:45:00,78.45,78.53,78.36,78.47,7555.0,78.45,78.53,78.36,78.47,7555.0
2022-01-19 12:50:00,78.48,78.52,78.4,78.41,32436.0,78.48,78.52,78.4,78.41,32436.0
2022-01-19 12:55:00,78.4,78.48,78.4,78.48,5978.0,78.4,78.48,78.4,78.48,5978.0
2022-01-19 13:00:00,78.47,78.47,78.34,78.47,7660.0,78.47,78.47,78.34,78.47,7660.0
2022-01-19 13:05:00,78.46,78.46,78.36,78.39,8560.0,78.46,78.46,78.36,78.39,8560.0
2022-01-19 13:10:00,78.4,78.47,78.33,78.39,33220.0,78.4,78.47,78.33,78.39,33220.0
2022-01-19 13:15:00,78.38,78.4,78.29,78.36,60052.0,78.38,78.4,78.29,78.36,60052.0
2022-01-19 13:20:00,78.34,78.41,78.2,78.21,25583.0,78.34,78.41,78.2,78.21,25583.0
2022-01-19 13:25:00,78.22,78.29,78.03,78.03,6481.0,78.22,78.29,78.03,78.03,6481.0
2022-01-19 13:30:00,77.99,78.15,77.94,78.11,10876.0,77.99,78.15,77.94,78.11,10876.0
2022-01-19 13:35:00,78.08,78.17,78.05,78.08,14178.0,78.08,78.17,78.05,78.08,14178.0
2022-01-19 13:40:00,78.1,78.15,77.99,77.99,12769.0,78.1,78.15,77.99,77.99,12769.0
2022-01-19 13:45:00,77.96,78.03,77.9,77.94,4564.0,77.96,78.03,77.9,77.94,4564.0
2022-01-19 13:50:00,77.93,78.01,77.87,77.95,13527.0,77.93,78.01,77.87,77.95,13527.0
2022-01-19 13:55:00,77.96,78.0,77.93,77.98,6813.0,77.96,78.0,77.93,77.98,6813.0
2022-01-19 14:00:00,77.97,78.05,77.94,78.02,6265.0,77.97,78.05,77.94,78.02,6265.0
2022-01-19 14:05:00,78.0,78.0,77.87,77.91,12112.0,78.0,78.0,77.87,77.91,12112.0
2022-01-19 14:10:00,77.93,77.95,77.85,77.87,8620.0,77.93,77.95,77.85,77.87,8620.0
2022-01-19 14:15:00,77.86,77.92,77.83,77.85,17102.0,77.86,77.92,77.83,77.85,17102.0
2022-01-19 14:20:00,77.85,77.89,77.78,77.8,26905.0,77.85,77.89,77.78,77.8,26905.0
2022-01-19 14:25:00,77.81,77.83,77.71,77.72,22182.0,77.81,77.83,77.71,77.72,22182.0
2022-01-19 14:30:00,77.73,77.74,77.67,77.72,10470.0,77.73,77.74,77.67,77.72,10470.0
2022-01-19 14:35:00,77.74,77.84,77.74,77.74,35715.0,77.74,77.84,77.74,77.74,35715.0
2022-01-19 14:40:00,77.74,77.83,77.7,77.81,38273.0,77.74,77.83,77.7,77.81,38273.0
2022-01-19 14:45:00,77.81,77.85,77.72,77.78,17401.0,77.81,77.85,77.72,77.78,17401.0
2022-01-19 14:50:00,77.8,77.84,77.75,77.78,26469.0,77.8,77.84,77.75,77.78,26469.0
2022-01-19 14:55:00,77.78,77.86,77.75,77.83,25405.0,77.78,77.86,77.75,77.83,25405.0
2022-01-19 15:00:00,77.82,77.99,77.81,77.99,8628.0,77.82,77.99,77.81,77.99,8628.0
2022-01-19 15:05:00,78.02,78.12,77.94,77.97,15841.0,78.02,78.12,77.94,77.97,15841.0
2022-01-19 15:10:00,77.99,78.12,77.99,78.06,14466.0,77.99,78.12,77.99,78.06,14466.0
2022-01-19 15:15:00,78.07,78.11,78.01,78.04,17669.0,78.07,78.11,78.01,78.04,17669.0
2022-01-19 15:20:00,78.06,78.08,77.95,77.95,12938.0,78.06,78.08,77.95,77.95,12938.0
2022-01-19 15:25:00,77.99,78.0,77.8,77.86,10046.0,77.99,78.0,77.8,77.86,10046.0
2022-01-19 15:30:00,77.83,77.85,77.65,77.67,32013.0,77.83,77.85,77.65,77.67,32013.0
2022-01-19 15:35:00,77.68,77.69,77.56,77.6,30624.0,77.68,77.69,77.56,77.6,30624.0
2022-01-19 15:40:00,77.59,77.69,77.57,77.66,39978.0,77.59,77.69,77.57,77.66,39978.0
2022-01-19 15:45:00,77.66,77.75,77.62,77.66,37932.0,77.66,77.75,77.62,77.66,37932.0
2022-01-19 15:50:00,77.65,77.67,77.51,77.6,63876.0,77.65,77.67,77.51,77.6,63876.0
2022-01-19 15:55:00,77.6,77.63,77.34,77.59,374926.0,77.6,77.63,77.34,77.59,374926.0
2022-01-20 09:30:00,77.61,78.66,77.53,78.66,27535.0,77.61,78.66,77.53,78.66,27535.0
2022-01-20 09:35:00,78.68,78.76,78.5,78.66,208552.0,78.68,78.76,78.5,78.66,208552.0
2022-01-20 09:40:00,78.59,78.68,78.39,78.42,9341.0,78.59,78.68,78.39,78.42,9341.0
2022-01-20 09:45:00,78.48,79.05,78.48,79.05,10150.0,78.48,79.05,78.48,79.05,10150.0
2022-01-20 09:50:00,78.99,79.15,78.82,79.05,218365.0,78.99,79.15,78.82,79.05,218365.0
2022-01-20 09:55:00,79.12,79.4,79.07,79.22,10459.0,79.12,79.4,79.07,79.22,10459.0
2022-01-20 10:00:00,79.05,79.16,78.82,79.15,19280.0,79.05,79.16,78.82,79.15,19280.0
2022-01-20 10:05:00,79.16,79.23,79.08,79.13,9758.0,79.16,79.23,79.08,79.13,9758.0
2022-01-20 10:10:00,79.13,79.15,78.94,79.06,9165.0,79.13,79.15,78.94,79.06,9165.0
2022-01-20 10:15:00,79.06,79.13,78.94,78.98,12256.0,79.06,79.13,78.94,78.98,12256.0
2022-01-20 10:20:00,78.94,79.13,78.94,79.07,7137.0,78.94,79.13,78.94,79.07,7137.0
2022-01-20 10:25:00,79.03,79.08,78.97,79.02,19020.0,79.03,79.08,78.97,79.02,19020.0
2022-01-20 10:30:00,79.08,79.22,79.01,79.13,43104.0,79.08,79.22,79.01,79.13,43104.0
2022-01-20 10:35:00,79.13,79.13,79.06,79.11,7272.0,79.13,79.13,79.06,79.11,7272.0
2022-01-20 10:40:00,79.1,79.14,79.02,79.1,12577.0,79.1,79.14,79.02,79.1,12577.0
2022-01-20 10:45:00,79.08,79.52,79.08,79.34,21612.0,79.08,79.52,79.08,79.34,21612.0
2022-01-20 10:50:00,79.34,79.45,79.27,79.45,27592.0,79.34,79.45,79.27,79.45,27592.0
2022-01-20 10:55:00,79.48,79.59,79.32,79.32,23063.0,79.48,79.59,79.32,79.32,23063.0
2022-01-20 11:00:00,79.33,79.47,79.32,79.45,18020.0,79.33,79.47,79.32,79.45,18020.0
2022-01-20 11:05:00,79.47,79.56,79.44,79.56,8660.0,79.47,79.56,79.44,79.56,8660.0
2022-01-20 11:10:00,79.55,79.55,79.34,79.36,5098.0,79.55,79.55,79.34,79.36,5098.0
2022-01-20 11:15:00,79.42,79.67,79.4,79.64,35359.0,79.42,79.67,79.4,79.64,35359.0
2022-01-20 11:20:00,79.63,79.83,79.62,79.8,127052.0,79.63,79.83,79.62,79.8,127052.0
2022-01-20 11:25:00,79.8,80.03,79.76,80.02,47579.0,79.8,80.03,79.76,80.02,47579.0
2022-01-20 11:30:00,80.06,80.13,79.95,79.95,130148.0,80.06,80.13,79.95,79.95,130148.0
2022-01-20 11:35:00,79.95,80.06,79.85,79.93,6231.0,79.95,80.06,79.85,79.93,6231.0
2022-01-20 11:40:00,79.95,80.1,79.92,80.0,58086.0,79.95,80.1,79.92,80.0,58086.0
2022-01-20 11:45:00,79.97,80.03,79.95,80.03,6133.0,79.97,80.03,79.95,80.03,6133.0
2022-01-20 11:50:00,80.01,80.08,79.87,79.88,5059.0,80.01,80.08,79.87,79.88,5059.0
2022-01-20 11:55:00,79.88,80.0,79.88,79.9,6097.0,79.88,80.0,79.88,79.9,6097.0
2022-01-20 12:00:00,79.94,79.94,79.81,79.82,3043.0,79.94,79.94,79.81,79.82,3043.0
2022-01-20 12:05:00,79.84,79.87,79.62,79.62,5212.0,79.84,79.87,79.62,79.62,5212.0
2022-01-20 12:10:00,79.68,79.71,79.55,79.63,5867.0,79.68,79.71,79.55,79.63,5867.0
2022-01-20 12:15:00,79.64,79.73,79.62,79.64,3027.0,79.64,79.73,79.62,79.64,3027.0
2022-01-20 12:20:00,79.63,79.67,79.57,79.64,5449.0,79.63,79.67,79.57,79.64,5449.0
2022-01-20 12:25:00,79.65,79.66,79.54,79.54,8470.0,79.65,79.66,79.54,79.54,8470.0
2022-01-20 12:30:00,79.51,79.61,79.49,79.57,22928.0,79.51,79.61,79.49,79.57,22928.0
2022-01-20 12:35:00,79.56,79.61,79.5,79.61,13205.0,79.56,79.61,79.5,79.61,13205.0
2022-01-20 12:40:00,79.59,79.68,79.59,79.68,6080.0,79.59,79.68,79.59,79.68,6080.0
2022-01-20 12:45:00,79.66,79.76,79.65,79.71,6530.0,79.66,79.76,79.65,79.71,6530.0
2022-01-20 12:50:00,79.7,79.76,79.63,79.67,9194.0,79.7,79.76,79.63,79.67,9194.0
2022-01-20 12:55:00,79.67,79.73,79.58,79.66,15850.0,79.67,79.73,79.58,79.66,15850.0
2022-01-20 13:00:00,79.69,79.71,79.55,79.56,7077.0,79.69,79.71,79.55,79.56,7077.0
2022-01-20 13:05:00,79.54,79.63,79.52,79.54,6692.0,79.54,79.63,79.52,79.54,6692.0
2022-01-20 13:10:00,79.55,79.68,79.54,79.65,8577.0,79.55,79.68,79.54,79.65,8577.0
2022-01-20 13:15:00,79.68,79.68,79.54,79.66,9343.0,79.68,79.68,79.54,79.66,9343.0
2022-01-20 13:20:00,79.66,79.69,79.63,79.69,11668.0,79.66,79.69,79.63,79.69,11668.0
2022-01-20 13:25:00,79.66,79.71,79.62,79.71,12302.0,79.66,79.71,79.62,79.71,12302.0
2022-01-20 13:30:00,79.71,79.79,79.64,79.73,9730.0,79.71,79.79,79.64,79.73,9730.0
2022-01-20 13:35:00,79.74,79.85,79.69,79.85,21455.0,79.74,79.85,79.69,79.85,21455.0
2022-01-20 13:40:00,79.84,79.87,79.79,79.85,17913.0,79.84,79.87,79.79,79.85,17913.0
2022-01-20 13:45:00,79.81,79.87,79.8,79.85,12571.0,79.81,79.87,79.8,79.85,12571.0
2022-01-20 13:50:00,79.87,79.87,79.78,79.83,9876.0,79.87,79.87,79.78,79.83,9876.0
2022-01-20 13:55:00,79.83,79.87,79.74,79.78,20062.0,79.83,79.87,79.74,79.78,20062.0
2022-01-20 14:00:00,79.77,79.98,79.76,79.98,10353.0,79.77,79.98,79.76,79.98,10353.0
2022-01-20 14:05:00,79.98,80.02,79.96,80.01,34751.0,79.98,80.02,79.96,80.01,34751.0
2022-01-20 14:10:00,80.01,80.04,79.78,79.8,9282.0,80.01,80.04,79.78,79.8,9282.0
2022-01-20 14:15:00,79.79,79.86,79.72,79.84,10197.0,79.79,79.86,79.72,79.84,10197.0
2022-01-20 14:20:00,79.86,79.95,79.82,79.88,12455.0,79.86,79.95,79.82,79.88,12455.0
2022-01-20 14:25:00,79.9,79.91,79.84,79.88,9357.0,79.9,79.91,79.84,79.88,9357.0
2022-01-20 14:30:00,79.88,79.88,79.77,79.78,14706.0,79.88,79.88,79.77,79.78,14706.0
2022-01-20 14:35:00,79.8,79.81,79.7,79.75,20512.0,79.8,79.81,79.7,79.75,20512.0
2022-01-20 14:40:00,79.75,79.76,79.69,79.73,5928.0,79.75,79.76,79.69,79.73,5928.0
2022-01-20 14:45:00,79.72,79.83,79.64,79.83,32422.0,79.72,79.83,79.64,79.83,32422.0
2022-01-20 14:50:00,79.82,80.0,79.81,80.0,40023.0,79.82,80.0,79.81,80.0,40023.0
2022-01-20 14:55:00,80.01,80.14,80.0,80.13,34945.0,80.01,80.14,80.0,80.13,34945.0
2022-01-20 15:00:00,80.13,80.21,79.99,79.99,25166.0,80.13,80.21,79.99,79.99,25166.0
2022-01-20 15:05:00,79.98,80.01,79.88,79.96,47418.0,79.98,80.01,79.88,79.96,47418.0
2022-01-20 15:10:00,79.94,79.97,79.78,79.81,28212.0,79.94,79.97,79.78,79.81,28212.0
2022-01-20 15:15:00,79.84,80.0,79.81,79.98,84289.0,79.84,80.0,79.81,79.98,84289.0
2022-01-20 15:20:00,79.99,80.0,79.81,79.86,33292.0,79.99,80.0,79.81,79.86,33292.0
2022-01-20 15:25:00,79.85,79.93,79.7,79.81,45000.0,79.85,79.93,79.7,79.81,45000.0
2022-01-20 15:30:00,79.8,79.8,79.53,79.53,49939.0,79.8,79.8,79.53,79.53,49939.0
2022-01-20 15:35:00,79.52,79.55,79.3,79.37,28385.0,79.52,79.55,79.3,79.37,28385.0
2022-01-20 15:40:00,79.37,79.45,79.35,79.39,38582.0,79.37,79.45,79.35,79.39,38582.0
2022-01-20 15:45:00,79.39,79.5,79.32,79.42,83560.0,79.39,79.5,79.32,79.42,83560.0
2022-01-20 15:50:00,79.44,79.54,79.06,79.08,116929.0,79.44,79.54,79.06,79.08,116929.0
2022-01-20 15:55:00,79.08,79.18,78.94,78.98,306439.0,79.08,79.18,78.94,78.98,306439.0
2022-01-21 09:30:00,79.5,79.88,79.16,79.88,132508.0,79.5,79.88,79.16,79.88,132508.0
2022-01-21 09:35:00,79.8,79.8,79.23,79.38,44457.0,79.8,79.8,79.23,79.38,44457.0
2022-01-21 09:40:00,79.41,79.5,79.04,79.22,40474.0,79.41,79.5,79.04,79.22,40474.0
2022-01-21 09:45:00,79.23,79.48,79.1,79.23,14855.0,79.23,79.48,79.1,79.23,14855.0
2022-01-21 09:50:00,79.33,79.34,78.84,78.84,18674.0,79.33,79.34,78.84,78.84,18674.0
2022-01-21 09:55:00,78.86,79.05,78.68,78.93,25035.0,78.86,79.05,78.68,78.93,25035.0
2022-01-21 10:00:00,78.97,79.08,78.66,78.71,51207.0,78.97,79.08,78.66,78.71,51207.0
2022-01-21 10:05:00,78.72,78.86,78.37,78.43,25461.0,78.72,78.86,78.37,78.43,25461.0
2022-01-21 10:10:00,78.36,78.41,78.23,78.33,30908.0,78.36,78.41,78.23,78.33,30908.0
2022-01-21 10:15:00,78.34,78.5,78.23,78.23,31615.0,78.34,78.5,78.23,78.23,31615.0
2022-01-21 10:20:00,78.2,78.37,78.03,78.31,27515.0,78.2,78.37,78.03,78.31,27515.0
2022-01-21 10:25:00,78.29,78.67,78.29,78.52,25612.0,78.29,78.67,78.29,78.52,25612.0
2022-01-21 10:30:00,78.51,78.69,78.41,78.58,20176.0,78.51,78.69,78.41,78.58,20176.0
2022-01-21 10:35:00,78.58,78.68,78.28,78.38,13888.0,78.58,78.68,78.28,78.38,13888.0
2022-01-21 10:40:00,78.31,78.53,78.24,78.49,19089.0,78.31,78.53,78.24,78.49,19089.0
2022-01-21 10:45:00,78.49,78.74,78.33,78.74,7673.0,78.49,78.74,78.33,78.74,7673.0
2022-01-21 10:50:00,78.77,79.08,78.73,78.91,14401.0,78.77,79.08,78.73,78.91,14401.0
2022-01-21 10:55:00,78.84,78.89,78.54,78.65,8084.0,78.84,78.89,78.54,78.65,8084.0
2022-01-21 11:00:00,78.58,78.58,78.39,78.51,18934.0,78.58,78.58,78.39,78.51,18934.0
2022-01-21 11:05:00,78.49,78.77,78.49,78.73,13742.0,78.49,78.77,78.49,78.73,13742.0
2022-01-21 11:10:00,78.73,78.74,78.5,78.65,8824.0,78.73,78.74,78.5,78.65,8824.0
2022-01-21 11:15:00,78.66,78.74,78.42,78.48,11893.0,78.66,78.74,78.42,78.48,11893.0
2022-01-21 11:20:00,78.48,78.66,78.38,78.59,6086.0,78.48,78.66,78.38,78.59,6086.0
2022-01-21 11:25:00,78.58,78.59,78.41,78.45,5034.0,78.58,78.59,78.41,78.45,5034.0
2022-01-21 11:30:00,78.46,78.62,78.37,78.53,14323.0,78.46,78.62,78.37,78.53,14323.0
2022-01-21 11:35:00,78.49,78.53,78.26,78.27,21544.0,78.49,78.53,78.26,78.27,21544.0
2022-01-21 11:40:00,78.24,78.32,78.14,78.14,10315.0,78.24,78.32,78.14,78.14,10315.0
2022-01-21 11:45:00,78.16,78.23,78.03,78.17,44089.0,78.16,78.23,78.03,78.17,44089.0
2022-01-21 11:50:00,78.15,78.32,77.97,78.02,23009.0,78.15,78.32,77.97,78.02,23009.0
2022-01-21 11:55:00,78.02,78.28,77.99,78.18,27297.0,78.02,78.28,77.99,78.18,27297.0
2022-01-21 12:00:00,78.13,78.31,78.05,78.23,16772.0,78.13,78.31,78.05,78.23,16772.0
2022-01-21 12:05:00,78.2,78.33,78.12,78.15,6430.0,78.2,78.33,78.12,78.15,6430.0
2022-01-21 12:10:00,78.08,78.21,78.0,78.09,13928.0,78.08,78.21,78.0,78.09,13928.0
2022-01-21 12:15:00,78.09,78.27,78.02,78.22,25977.0,78.09,78.27,78.02,78.22,25977.0
2022-01-21 12:20:00,78.22,78.35,78.18,78.25,8895.0,78.22,78.35,78.18,78.25,8895.0
2022-01-21 12:25:00,78.31,78.43,78.31,78.39,7348.0,78.31,78.43,78.31,78.39,7348.0
2022-01-21 12:30:00,78.3,78.36,78.17,78.17,21974.0,78.3,78.36,78.17,78.17,21974.0
2022-01-21 12:35:00,78.16,78.24,77.98,78.24,10795.0,78.16,78.24,77.98,78.24,10795.0
2022-01-21 12:40:00,78.24,78.28,78.11,78.15,8564.0,78.24,78.28,78.11,78.15,8564.0
2022-01-21 12:45:00,78.15,78.22,78.08,78.14,20477.0,78.15,78.22,78.08,78.14,20477.0
2022-01-21 12:50:00,78.17,78.25,78.11,78.11,7942.0,78.17,78.25,78.11,78.11,7942.0
2022-01-21 12:55:00,78.1,78.1,77.86,77.95,5544.0,78.1,78.1,77.86,77.95,5544.0
2022-01-21 13:00:00,77.95,78.02,77.85,77.93,5319.0,77.95,78.02,77.85,77.93,5319.0
2022-01-21 13:05:00,77.93,77.94,77.8,77.88,12476.0,77.93,77.94,77.8,77.88,12476.0
2022-01-21 13:10:00,77.88,78.02,77.87,78.0,11701.0,77.88,78.02,77.87,78.0,11701.0
2022-01-21 13:15:00,77.98,78.0,77.86,77.88,8290.0,77.98,78.0,77.86,77.88,8290.0
2022-01-21 13:20:00,77.86,77.86,77.67,77.75,6243.0,77.86,77.86,77.67,77.75,6243.0
2022-01-21 13:25:00,77.73,77.89,77.73,77.84,7528.0,77.73,77.89,77.73,77.84,7528.0
2022-01-21 13:30:00,77.84,77.94,77.81,77.88,6943.0,77.84,77.94,77.81,77.88,6943.0
2022-01-21 13:35:00,77.84,77.89,77.75,77.8,10651.0,77.84,77.89,77.75,77.8,10651.0
2022-01-21 13:40:00,77.78,77.85,77.73,77.75,14570.0,77.78,77.85,77.73,77.75,14570.0
2022-01-21 13:45:00,77.75,77.75,77.36,77.55,132798.0,77.75,77.75,77.36,77.55,132798.0
2022-01-21 13:50:00,77.55,77.74,77.5,77.73,14432.0,77.55,77.74,77.5,77.73,14432.0
2022-01-21 13:55:00,77.75,77.75,77.51,77.54,18213.0,77.75,77.75,77.51,77.54,18213.0
2022-01-21 14:00:00,77.55,77.67,77.52,77.65,10979.0,77.55,77.67,77.52,77.65,10979.0
2022-01-21 14:05:00,77.65,77.8,77.58,77.59,6445.0,77.65,77.8,77.58,77.59,6445.0
2022-01-21 14:10:00,77.61,77.67,77.53,77.58,6597.0,77.61,77.67,77.53,77.58,6597.0
2022-01-21 14:15:00,77.62,77.71,77.53,77.54,5477.0,77.62,77.71,77.53,77.54,5477.0
2022-01-21 14:20:00,77.54,77.63,77.52,77.63,7284.0,77.54,77.63,77.52,77.63,7284.0
2022-01-21 14:25:00,77.64,77.64,77.34,77.41,10455.0,77.64,77.64,77.34,77.41,10455.0
2022-01-21 14:30:00,77.36,77.49,77.34,77.46,11003.0,77.36,77.49,77.34,77.46,11003.0
2022-01-21 14:35:00,77.46,77.55,77.39,77.55,24865.0,77.46,77.55,77.39,77.55,24865.0
2022-01-21 14:40:00,77.55,77.6,77.47,77.5,11662.0,77.55,77.6,77.47,77.5,11662.0
2022-01-21 14:45:00,77.49,77.52,77.43,77.46,10718.0,77.49,77.52,77.43,77.46,10718.0
2022-01-21 14:50:00,77.46,77.51,77.38,77.39,10349.0,77.46,77.51,77.38,77.39,10349.0
2022-01-21 14:55:00,77.39,77.42,77.15,77.23,44210.0,77.39,77.42,77.15,77.23,44210.0
2022-01-21 15:00:00,77.2,77.44,77.16,77.39,17537.0,77.2,77.44,77.16,77.39,17537.0
2022-01-21 15:05:00,77.37,77.43,77.15,77.15,13453.0,77.37,77.43,77.15,77.15,13453.0
2022-01-21 15:10:00,77.12,77.22,77.07,77.21,16938.0,77.12,77.22,77.07,77.21,16938.0
2022-01-21 15:15:00,77.19,77.52,77.18,77.36,14728.0,77.19,77.52,77.18,77.36,14728.0
2022-01-21 15:20:00,77.33,77.37,77.17,77.19,17477.0,77.33,77.37,77.17,77.19,17477.0
2022-01-21 15:25:00,77.18,77.18,76.89,77.02,50438.0,77.18,77.18,76.89,77.02,50438.0
2022-01-21 15:30:00,77.02,77.27,76.98,77.13,163349.0,77.02,77.27,76.98,77.13,163349.0
2022-01-21 15:35:00,77.12,77.14,76.95,77.05,48205.0,77.12,77.14,76.95,77.05,48205.0
2022-01-21 15:40:00,77.07,77.29,77.03,77.22,108801.0,77.07,77.29,77.03,77.22,108801.0
2022-01-21 15:45:00,77.21,77.39,77.17,77.32,68056.0,77.21,77.39,77.17,77.32,68056.0
2022-01-21 15:50:00,77.28,77.29,77.12,77.2,82642.0,77.28,77.29,77.12,77.2,82642.0
2022-01-21 15:55:00,77.2,77.38,77.09,77.13,315483.0,77.2,77.38,77.09,77.13,315483.0
2022-01-24 09:30:00,76.46,76.59,76.2,76.37,48683.0,76.46,76.59,76.2,76.37,48683.0
2022-01-24 09:35:00,76.52,76.59,76.04,76.18,25324.0,76.52,76.59,76.04,76.18,25324.0
2022-01-24 09:40:00,76.21,76.43,75.84,76.05,13961.0,76.21,76.43,75.84,76.05,13961.0
2022-01-24 09:45:00,75.91,75.97,75.44,75.54,18750.0,75.91,75.97,75.44,75.54,18750.0
2022-01-24 09:50:00,75.5,75.68,75.4,75.41,36379.0,75.5,75.68,75.4,75.41,36379.0
2022-01-24 09:55:00,75.42,75.79,75.28,75.37,56094.0,75.42,75.79,75.28,75.37,56094.0
2022-01-24 10:00:00,75.4,75.74,75.36,75.42,15754.0,75.4,75.74,75.36,75.42,15754.0
2022-01-24 10:05:00,75.46,75.53,75.22,75.29,18205.0,75.46,75.53,75.22,75.29,18205.0
2022-01-24 10:10:00,75.23,75.62,75.1,75.58,40519.0,75.23,75.62,75.1,75.58,40519.0
2022-01-24 10:15:00,75.61,75.64,74.92,75.04,59657.0,75.61,75.64,74.92,75.04,59657.0
2022-01-24 10:20:00,75.05,75.91,75.04,75.9,52010.0,75.05,75.91,75.04,75.9,52010.0
2022-01-24 10:25:00,76.02,76.21,75.53,75.56,103243.0,76.02,76.21,75.53,75.56,103243.0
2022-01-24 10:30:00,75.58,75.82,75.44,75.68,34914.0,75.58,75.82,75.44,75.68,34914.0
2022-01-24 10:35:00,75.67,75.94,75.64,75.89,11538.0,75.67,75.94,75.64,75.89,11538.0
2022-01-24 10:40:00,75.87,75.91,75.7,75.89,16631.0,75.87,75.91,75.7,75.89,16631.0
2022-01-24 10:45:00,75.89,75.98,75.53,75.66,11677.0,75.89,75.98,75.53,75.66,11677.0
2022-01-24 10:50:00,75.63,76.04,75.57,76.01,14128.0,75.63,76.04,75.57,76.01,14128.0
2022-01-24 10:55:00,76.06,76.07,75.8,75.82,47301.0,76.06,76.07,75.8,75.82,47301.0
2022-01-24 11:00:00,75.82,75.82,75.63,75.71,17946.0,75.82,75.82,75.63,75.71,17946.0
2022-01-24 11:05:00,75.68,75.71,75.56,75.65,45128.0,75.68,75.71,75.56,75.65,45128.0
2022-01-24 11:10:00,75.65,75.65,75.45,75.5,11985.0,75.65,75.65,75.45,75.5,11985.0
2022-01-24 11:15:00,75.5,75.52,75.34,75.35,17104.0,75.5,75.52,75.34,75.35,17104.0
2022-01-24 11:20:00,75.38,75.64,75.37,75.5,14583.0,75.38,75.64,75.37,75.5,14583.0
2022-01-24 11:25:00,75.46,75.46,75.04,75.17,37665.0,75.46,75.46,75.04,75.17,37665.0
2022-01-24 11:30:00,75.17,75.4,75.01,75.39,23501.0,75.17,75.4,75.01,75.39,23501.0
2022-01-24 11:35:00,75.34,75.44,75.17,75.37,16942.0,75.34,75.44,75.17,75.37,16942.0
2022-01-24 11:40:00,75.36,75.36,75.13,75.2,17078.0,75.36,75.36,75.13,75.2,17078.0
2022-01-24 11:45:00,75.23,75.23,74.98,75.07,38459.0,75.23,75.23,74.98,75.07,38459.0
2022-01-24 11:50:00,75.07,75.6,75.06,75.6,14643.0,75.07,75.6,75.06,75.6,14643.0
2022-01-24 11:55:00,75.62,75.81,75.49,75.58,21065.0,75.62,75.81,75.49,75.58,21065.0
2022-01-24 12:00:00,75.61,75.62,75.47,75.53,14651.0,75.61,75.62,75.47,75.53,14651.0
2022-01-24 12:05:00,75.52,75.6,75.42,75.47,13607.0,75.52,75.6,75.42,75.47,13607.0
2022-01-24 12:10:00,75.5,75.58,75.27,75.45,11889.0,75.5,75.58,75.27,75.45,11889.0
2022-01-24 12:15:00,75.43,75.43,75.02,75.03,21269.0,75.43,75.43,75.02,75.03,21269.0
2022-01-24 12:20:00,75.0,75.29,74.93,75.16,23685.0,75.0,75.29,74.93,75.16,23685.0
2022-01-24 12:25:00,75.16,75.35,75.01,75.22,12994.0,75.16,75.35,75.01,75.22,12994.0
2022-01-24 12:30:00,75.21,75.34,75.04,75.04,20251.0,75.21,75.34,75.04,75.04,20251.0
2022-01-24 12:35:00,75.02,75.02,74.86,74.9,14012.0,75.02,75.02,74.86,74.9,14012.0
2022-01-24 12:40:00,74.87,75.26,74.76,75.12,18024.0,74.87,75.26,74.76,75.12,18024.0
2022-01-24 12:45:00,75.16,75.2,74.98,75.0,28228.0,75.16,75.2,74.98,75.0,28228.0
2022-01-24 12:50:00,75.0,75.39,74.91,75.39,17110.0,75.0,75.39,74.91,75.39,17110.0
2022-01-24 12:55:00,75.34,75.47,75.19,75.26,15237.0,75.34,75.47,75.19,75.26,15237.0
2022-01-24 13:00:00,75.27,75.31,75.1,75.18,10309.0,75.27,75.31,75.1,75.18,10309.0
2022-01-24 13:05:00,75.18,75.5,75.08,75.42,9333.0,75.18,75.5,75.08,75.42,9333.0
2022-01-24 13:10:00,75.45,75.63,75.39,75.63,10936.0,75.45,75.63,75.39,75.63,10936.0
2022-01-24 13:15:00,75.66,75.69,75.51,75.59,15955.0,75.66,75.69,75.51,75.59,15955.0
2022-01-24 13:20:00,75.56,75.56,75.32,75.32,26920.0,75.56,75.56,75.32,75.32,26920.0
2022-01-24 13:25:00,75.33,75.47,75.18,75.32,18503.0,75.33,75.47,75.18,75.32,18503.0
2022-01-24 13:30:00,75.33,75.64,75.29,75.64,15390.0,75.33,75.64,75.29,75.64,15390.0
2022-01-24 13:35:00,75.59,75.64,75.4,75.59,9825.0,75.59,75.64,75.4,75.59,9825.0
2022-01-24 13:40:00,75.61,75.67,75.49,75.52,24611.0,75.61,75.67,75.49,75.52,24611.0
2022-01-24 13:45:00,75.54,75.91,75.54,75.89,16207.0,75.54,75.91,75.54,75.89,16207.0
2022-01-24 13:50:00,75.93,76.05,75.91,76.01,12313.0,75.93,76.05,75.91,76.01,12313.0
2022-01-24 13:55:00,76.03,76.13,75.94,76.11,10944.0,76.03,76.13,75.94,76.11,10944.0
2022-01-24 14:00:00,76.1,76.37,76.1,76.22,13621.0,76.1,76.37,76.1,76.22,13621.0
2022-01-24 14:05:00,76.25,76.46,76.24,76.39,17927.0,76.25,76.46,76.24,76.39,17927.0
2022-01-24 14:10:00,76.42,76.49,76.04,76.14,23355.0,76.42,76.49,76.04,76.14,23355.0
2022-01-24 14:15:00,76.17,76.21,75.93,76.03,20358.0,76.17,76.21,75.93,76.03,20358.0
2022-01-24 14:20:00,76.03,76.18,75.81,75.82,10480.0,76.03,76.18,75.81,75.82,10480.0
2022-01-24 14:25:00,75.8,75.93,75.76,75.93,17811.0,75.8,75.93,75.76,75.93,17811.0
2022-01-24 14:30:00,75.91,76.16,75.88,75.9,17976.0,75.91,76.16,75.88,75.9,17976.0
2022-01-24 14:35:00,75.91,75.92,75.65,75.76,22306.0,75.91,75.92,75.65,75.76,22306.0
2022-01-24 14:40:00,75.73,75.88,75.57,75.63,19028.0,75.73,75.88,75.57,75.63,19028.0
2022-01-24 14:45:00,75.61,75.65,75.45,75.61,17940.0,75.61,75.65,75.45,75.61,17940.0
2022-01-24 14:50:00,75.6,75.7,75.51,75.67,14373.0,75.6,75.7,75.51,75.67,14373.0
2022-01-24 14:55:00,75.64,76.03,75.64,76.03,21619.0,75.64,76.03,75.64,76.03,21619.0
2022-01-24 15:00:00,76.0,76.25,75.99,76.14,11685.0,76.0,76.25,75.99,76.14,11685.0
2022-01-24 15:05:00,76.16,76.16,75.86,76.02,10579.0,76.16,76.16,75.86,76.02,10579.0
2022-01-24 15:10:00,76.0,76.32,75.99,76.32,11635.0,76.0,76.32,75.99,76.32,11635.0
2022-01-24 15:15:00,76.33,76.44,76.05,76.12,16319.0,76.33,76.44,76.05,76.12,16319.0
2022-01-24 15:20:00,76.11,76.37,76.11,76.28,18323.0,76.11,76.37,76.11,76.28,18323.0
2022-01-24 15:25:00,76.3,76.47,76.16,76.32,35485.0,76.3,76.47,76.16,76.32,35485.0
2022-01-24 15:30:00,76.3,76.82,76.26,76.78,29191.0,76.3,76.82,76.26,76.78,29191.0
2022-01-24 15:35:00,76.76,76.84,76.63,76.84,38426.0,76.76,76.84,76.63,76.84,38426.0
2022-01-24 15:40:00,76.81,76.91,76.73,76.83,61888.0,76.81,76.91,76.73,76.83,61888.0
2022-01-24 15:45:00,76.84,77.39,76.84,77.36,55665.0,76.84,77.39,76.84,77.36,55665.0
2022-01-24 15:50:00,77.37,77.88,77.35,77.65,63265.0,77.37,77.88,77.35,77.65,63265.0
2022-01-24 15:55:00,77.65,77.74,77.41,77.55,184979.0,77.65,77.74,77.41,77.55,184979.0
2022-01-25 09:30:00,76.5,76.87,76.34,76.36,36616.0,76.5,76.87,76.34,76.36,36616.0
2022-01-25 09:35:00,76.35,76.58,75.94,76.12,8473.0,76.35,76.58,75.94,76.12,8473.0
2022-01-25 09:40:00,76.1,76.5,75.9,76.12,8699.0,76.1,76.5,75.9,76.12,8699.0
2022-01-25 09:45:00,76.07,76.26,75.83,75.83,21752.0,76.07,76.26,75.83,75.83,21752.0
2022-01-25 09:50:00,75.81,75.81,75.47,75.69,14019.0,75.81,75.81,75.47,75.69,14019.0
2022-01-25 09:55:00,75.67,75.77,75.46,75.62,13645.0,75.67,75.77,75.46,75.62,13645.0
2022-01-25 10:00:00,75.66,75.76,75.26,75.32,14197.0,75.66,75.76,75.26,75.32,14197.0
2022-01-25 10:05:00,75.31,75.51,75.19,75.51,16015.0,75.31,75.51,75.19,75.51,16015.0
2022-01-25 10:10:00,75.49,75.88,75.39,75.8,20269.0,75.49,75.88,75.39,75.8,20269.0
2022-01-25 10:15:00,75.83,76.12,75.77,76.09,17222.0,75.83,76.12,75.77,76.09,17222.0
2022-01-25 10:20:00,76.0,76.2,75.67,75.85,35826.0,76.0,76.2,75.67,75.85,35826.0
2022-01-25 10:25:00,75.87,76.17,75.69,76.17,15503.0,75.87,76.17,75.69,76.17,15503.0
2022-01-25 10:30:00,76.12,76.22,76.05,76.12,8517.0,76.12,76.22,76.05,76.12,8517.0
2022-01-25 10:35:00,76.12,76.32,76.05,76.27,9957.0,76.12,76.32,76.05,76.27,9957.0
2022-01-25 10:40:00,76.25,76.4,76.15,76.4,9399.0,76.25,76.4,76.15,76.4,9399.0
2022-01-25 10:45:00,76.37,76.45,76.19,76.41,8249.0,76.37,76.45,76.19,76.41,8249.0
2022-01-25 10:50:00,76.39,76.39,76.09,76.13,8142.0,76.39,76.39,76.09,76.13,8142.0
2022-01-25 10:55:00,76.1,76.27,75.92,75.96,17692.0,76.1,76.27,75.92,75.96,17692.0
2022-01-25 11:00:00,75.93,75.93,75.77,75.92,8067.0,75.93,75.93,75.77,75.92,8067.0
2022-01-25 11:05:00,75.95,76.11,75.59,75.74,8915.0,75.95,76.11,75.59,75.74,8915.0
2022-01-25 11:10:00,75.81,75.84,75.55,75.63,4736.0,75.81,75.84,75.55,75.63,4736.0
2022-01-25 11:15:00,75.69,76.0,75.62,75.85,9484.0,75.69,76.0,75.62,75.85,9484.0
2022-01-25 11:20:00,75.86,76.04,75.84,75.94,13852.0,75.86,76.04,75.84,75.94,13852.0
2022-01-25 11:25:00,75.96,76.02,75.82,75.91,23704.0,75.96,76.02,75.82,75.91,23704.0
2022-01-25 11:30:00,75.9,75.95,75.45,75.54,198974.0,75.9,75.95,75.45,75.54,198974.0
2022-01-25 11:35:00,75.49,75.61,75.04,75.23,38043.0,75.49,75.61,75.04,75.23,38043.0
2022-01-25 11:40:00,75.22,75.4,75.14,75.14,58099.0,75.22,75.4,75.14,75.14,58099.0
2022-01-25 11:45:00,75.16,75.57,75.12,75.29,53512.0,75.16,75.57,75.12,75.29,53512.0
2022-01-25 11:50:00,75.26,75.73,75.26,75.69,42103.0,75.26,75.73,75.26,75.69,42103.0
2022-01-25 11:55:00,75.64,75.71,75.2,75.26,24865.0,75.64,75.71,75.2,75.26,24865.0
2022-01-25 12:00:00,75.23,75.38,75.13,75.31,37191.0,75.23,75.38,75.13,75.31,37191.0
2022-01-25 12:05:00,75.35,75.82,75.29,75.49,32570.0,75.35,75.82,75.29,75.49,32570.0
2022-01-25 12:10:00,75.48,75.75,75.46,75.75,51758.0,75.48,75.75,75.46,75.75,51758.0
2022-01-25 12:15:00,75.77,75.83,75.4,75.5,28257.0,75.77,75.83,75.4,75.5,28257.0
2022-01-25 12:20:00,75.46,75.9,75.45,75.78,44097.0,75.46,75.9,75.45,75.78,44097.0
2022-01-25 12:25:00,75.8,75.86,75.6,75.71,2238.0,75.8,75.86,75.6,75.71,2238.0
2022-01-25 12:30:00,75.71,75.71,75.31,75.31,7388.0,75.71,75.71,75.31,75.31,7388.0
2022-01-25 12:35:00,75.36,75.5,75.33,75.42,17605.0,75.36,75.5,75.33,75.42,17605.0
2022-01-25 12:40:00,75.41,75.54,75.25,75.44,23586.0,75.41,75.54,75.25,75.44,23586.0
2022-01-25 12:45:00,75.48,75.49,75.2,75.29,5699.0,75.48,75.49,75.2,75.29,5699.0
2022-01-25 12:50:00,75.26,75.38,75.19,75.27,4715.0,75.26,75.38,75.19,75.27,4715.0
2022-01-25 12:55:00,75.27,75.39,75.21,75.39,8381.0,75.27,75.39,75.21,75.39,8381.0
2022-01-25 13:00:00,75.36,75.36,75.11,75.19,10689.0,75.36,75.36,75.11,75.19,10689.0
2022-01-25 13:05:00,75.19,75.21,75.03,75.2,8277.0,75.19,75.21,75.03,75.2,8277.0
2022-01-25 13:10:00,75.16,75.24,75.12,75.21,10195.0,75.16,75.24,75.12,75.21,10195.0
2022-01-25 13:15:00,75.19,75.44,75.13,75.35,10705.0,75.19,75.44,75.13,75.35,10705.0
2022-01-25 13:20:00,75.35,75.35,75.24,75.28,6437.0,75.35,75.35,75.24,75.28,6437.0
2022-01-25 13:25:00,75.28,75.63,75.23,75.58,10691.0,75.28,75.63,75.23,75.58,10691.0
2022-01-25 13:30:00,75.59,75.81,75.54,75.74,9464.0,75.59,75.81,75.54,75.74,9464.0
2022-01-25 13:35:00,75.78,75.96,75.68,75.93,39631.0,75.78,75.96,75.68,75.93,39631.0
2022-01-25 13:40:00,75.95,76.05,75.86,76.05,9502.0,75.95,76.05,75.86,76.05,9502.0
2022-01-25 13:45:00,76.06,76.3,76.05,76.27,10568.0,76.06,76.3,76.05,76.27,10568.0
2022-01-25 13:50:00,76.25,76.39,76.21,76.39,7098.0,76.25,76.39,76.21,76.39,7098.0
2022-01-25 13:55:00,76.34,76.4,76.25,76.34,5092.0,76.34,76.4,76.25,76.34,5092.0
2022-01-25 14:00:00,76.32,76.37,76.16,76.18,12773.0,76.32,76.37,76.16,76.18,12773.0
2022-01-25 14:05:00,76.2,76.21,75.97,76.04,16089.0,76.2,76.21,75.97,76.04,16089.0
2022-01-25 14:10:00,76.04,76.31,76.04,76.29,8660.0,76.04,76.31,76.04,76.29,8660.0
2022-01-25 14:15:00,76.32,76.41,76.26,76.32,15869.0,76.32,76.41,76.26,76.32,15869.0
2022-01-25 14:20:00,76.36,76.43,76.3,76.36,9892.0,76.36,76.43,76.3,76.36,9892.0
2022-01-25 14:25:00,76.32,76.4,76.21,76.34,15196.0,76.32,76.4,76.21,76.34,15196.0
2022-01-25 14:30:00,76.39,76.48,76.3,76.31,13513.0,76.39,76.48,76.3,76.31,13513.0
2022-01-25 14:35:00,76.37,76.42,76.33,76.36,12615.0,76.37,76.42,76.33,76.36,12615.0
2022-01-25 14:40:00,76.39,76.62,76.37,76.61,10844.0,76.39,76.62,76.37,76.61,10844.0
2022-01-25 14:45:00,76.59,76.67,76.48,76.51,14457.0,76.59,76.67,76.48,76.51,14457.0
2022-01-25 14:50:00,76.51,76.6,76.5,76.53,18744.0,76.51,76.6,76.5,76.53,18744.0
2022-01-25 14:55:00,76.53,76.82,76.52,76.81,17323.0,76.53,76.82,76.52,76.81,17323.0
2022-01-25 15:00:00,76.79,76.86,76.49,76.54,16324.0,76.79,76.86,76.49,76.54,16324.0
2022-01-25 15:05:00,76.51,76.61,76.4,76.5,17229.0,76.51,76.61,76.4,76.5,17229.0
2022-01-25 15:10:00,76.49,76.56,76.4,76.45,11715.0,76.49,76.56,76.4,76.45,11715.0
2022-01-25 15:15:00,76.44,76.65,76.44,76.65,17658.0,76.44,76.65,76.44,76.65,17658.0
2022-01-25 15:20:00,76.65,76.68,76.47,76.48,19929.0,76.65,76.68,76.47,76.48,19929.0
2022-01-25 15:25:00,76.46,76.46,76.19,76.2,19547.0,76.46,76.46,76.19,76.2,19547.0
2022-01-25 15:30:00,76.22,76.22,76.0,76.14,18646.0,76.22,76.22,76.0,76.14,18646.0
2022-01-25 15:35:00,76.13,76.38,76.06,76.35,22057.0,76.13,76.38,76.06,76.35,22057.0
2022-01-25 15:40:00,76.35,76.56,76.26,76.27,20701.0,76.35,76.56,76.26,76.27,20701.0
2022-01-25 15:45:00,76.3,76.49,76.3,76.37,21372.0,76.3,76.49,76.3,76.37,21372.0
2022-01-25 15:50:00,76.34,76.37,76.13,76.24,47929.0,76.34,76.37,76.13,76.24,47929.0
2022-01-25 15:55:00,76.22,76.48,76.2,76.38,146947.0,76.22,76.48,76.2,76.38,146947.0
2022-01-26 09:30:00,76.37,76.46,75.96,76.12,9164.0,76.37,76.46,75.96,76.12,9164.0
2022-01-26 09:35:00,76.12,76.12,75.63,76.04,55484.0,76.12,76.12,75.63,76.04,55484.0
2022-01-26 09:40:00,76.0,76.09,75.89,75.98,10122.0,76.0,76.09,75.89,75.98,10122.0
2022-01-26 09:45:00,75.95,76.65,75.95,76.63,8210.0,75.95,76.65,75.95,76.63,8210.0
2022-01-26 09:50:00,76.63,77.23,76.61,77.23,12867.0,76.63,77.23,76.61,77.23,12867.0
2022-01-26 09:55:00,77.22,77.22,76.9,76.9,14108.0,77.22,77.22,76.9,76.9,14108.0
2022-01-26 10:00:00,76.94,77.3,76.86,77.19,18198.0,76.94,77.3,76.86,77.19,18198.0
2022-01-26 10:05:00,77.19,77.29,77.05,77.23,27575.0,77.19,77.29,77.05,77.23,27575.0
2022-01-26 10:10:00,77.13,77.26,76.94,77.07,20009.0,77.13,77.26,76.94,77.07,20009.0
2022-01-26 10:15:00,77.06,77.06,76.8,77.01,14110.0,77.06,77.06,76.8,77.01,14110.0
2022-01-26 10:20:00,77.0,77.12,76.73,76.74,20637.0,77.0,77.12,76.73,76.74,20637.0
2022-01-26 10:25:00,76.69,76.72,76.32,76.33,8302.0,76.69,76.72,76.32,76.33,8302.0
2022-01-26 10:30:00,76.33,76.38,76.08,76.08,13802.0,76.33,76.38,76.08,76.08,13802.0
2022-01-26 10:35:00,76.11,76.2,75.86,75.94,12323.0,76.11,76.2,75.86,75.94,12323.0
2022-01-26 10:40:00,75.95,76.07,75.93,76.02,5676.0,75.95,76.07,75.93,76.02,5676.0
2022-01-26 10:45:00,76.0,76.07,75.93,76.0,20364.0,76.0,76.07,75.93,76.0,20364.0
2022-01-26 10:50:00,76.0,76.18,75.96,76.03,38481.0,76.0,76.18,75.96,76.03,38481.0
2022-01-26 10:55:00,76.06,76.36,76.02,76.25,8933.0,76.06,76.36,76.02,76.25,8933.0
2022-01-26 11:00:00,76.24,76.29,76.07,76.11,4530.0,76.24,76.29,76.07,76.11,4530.0
2022-01-26 11:05:00,76.08,76.42,76.03,76.42,16251.0,76.08,76.42,76.03,76.42,16251.0
2022-01-26 11:10:00,76.43,76.49,76.17,76.23,12409.0,76.43,76.49,76.17,76.23,12409.0
2022-01-26 11:15:00,76.29,76.31,76.07,76.1,14243.0,76.29,76.31,76.07,76.1,14243.0
2022-01-26 11:20:00,76.11,76.34,76.11,76.23,11932.0,76.11,76.34,76.11,76.23,11932.0
2022-01-26 11:25:00,76.22,76.32,76.13,76.19,45347.0,76.22,76.32,76.13,76.19,45347.0
2022-01-26 11:30:00,76.23,76.3,76.12,76.17,22340.0,76.23,76.3,76.12,76.17,22340.0
2022-01-26 11:35:00,76.18,76.23,76.0,76.23,15034.0,76.18,76.23,76.0,76.23,15034.0
2022-01-26 11:40:00,76.2,76.31,76.1,76.21,15305.0,76.2,76.31,76.1,76.21,15305.0
2022-01-26 11:45:00,76.26,76.28,76.14,76.15,11243.0,76.26,76.28,76.14,76.15,11243.0
2022-01-26 11:50:00,76.17,76.26,76.03,76.23,7560.0,76.17,76.26,76.03,76.23,7560.0
2022-01-26 11:55:00,76.23,76.25,76.17,76.19,7379.0,76.23,76.25,76.17,76.19,7379.0
2022-01-26 12:00:00,76.21,76.29,76.16,76.29,30996.0,76.21,76.29,76.16,76.29,30996.0
2022-01-26 12:05:00,76.28,76.33,76.2,76.33,49188.0,76.28,76.33,76.2,76.33,49188.0
2022-01-26 12:10:00,76.34,76.7,76.34,76.7,5820.0,76.34,76.7,76.34,76.7,5820.0
2022-01-26 12:15:00,76.69,76.7,76.51,76.59,4417.0,76.69,76.7,76.51,76.59,4417.0
2022-01-26 12:20:00,76.55,76.58,76.48,76.48,2336.0,76.55,76.58,76.48,76.48,2336.0
2022-01-26 12:25:00,76.53,76.53,76.42,76.44,2700.0,76.53,76.53,76.42,76.44,2700.0
2022-01-26 12:30:00,76.44,76.46,76.29,76.32,4636.0,76.44,76.46,76.29,76.32,4636.0
2022-01-26 12:35:00,76.31,76.37,76.18,76.2,8854.0,76.31,76.37,76.18,76.2,8854.0
2022-01-26 12:40:00,76.21,76.27,76.21,76.25,4176.0,76.21,76.27,76.21,76.25,4176.0
2022-01-26 12:45:00,76.24,76.27,76.12,76.27,16520.0,76.24,76.27,76.12,76.27,16520.0
2022-01-26 12:50:00,76.25,76.26,76.08,76.09,10293.0,76.25,76.26,76.08,76.09,10293.0
2022-01-26 12:55:00,76.09,76.23,76.09,76.18,8245.0,76.09,76.23,76.09,76.18,8245.0
2022-01-26 13:00:00,76.19,76.22,75.97,76.08,33052.0,76.19,76.22,75.97,76.08,33052.0
2022-01-26 13:05:00,76.14,76.18,76.06,76.18,12930.0,76.14,76.18,76.06,76.18,12930.0
2022-01-26 13:10:00,76.18,76.21,76.13,76.19,10231.0,76.18,76.21,76.13,76.19,10231.0
2022-01-26 13:15:00,76.17,76.2,76.0,76.07,15612.0,76.17,76.2,76.0,76.07,15612.0
2022-01-26 13:20:00,76.04,76.04,75.89,76.0,11238.0,76.04,76.04,75.89,76.0,11238.0
2022-01-26 13:25:00,76.01,76.13,75.97,76.0,25701.0,76.01,76.13,75.97,76.0,25701.0
2022-01-26 13:30:00,75.98,76.18,75.97,76.18,10204.0,75.98,76.18,75.97,76.18,10204.0
2022-01-26 13:35:00,76.19,76.21,76.09,76.16,20489.0,76.19,76.21,76.09,76.16,20489.0
2022-01-26 13:40:00,76.17,76.23,76.14,76.16,9235.0,76.17,76.23,76.14,76.16,9235.0
2022-01-26 13:45:00,76.15,76.25,76.14,76.21,6460.0,76.15,76.25,76.14,76.21,6460.0
2022-01-26 13:50:00,76.21,76.28,76.13,76.28,8184.0,76.21,76.28,76.13,76.28,8184.0
2022-01-26 13:55:00,76.3,76.33,76.19,76.22,11914.0,76.3,76.33,76.19,76.22,11914.0
2022-01-26 14:00:00,76.22,76.58,76.12,76.45,29637.0,76.22,76.58,76.12,76.45,29637.0
2022-01-26 14:05:00,76.48,76.66,76.32,76.34,15344.0,76.48,76.66,76.32,76.34,15344.0
2022-01-26 14:10:00,76.38,76.45,76.0,76.11,17216.0,76.38,76.45,76.0,76.11,17216.0
2022-01-26 14:15:00,76.1,76.15,75.89,76.04,16750.0,76.1,76.15,75.89,76.04,16750.0
2022-01-26 14:20:00,76.04,76.45,76.04,76.36,41286.0,76.04,76.45,76.04,76.36,41286.0
2022-01-26 14:25:00,76.38,76.64,76.37,76.59,12100.0,76.38,76.64,76.37,76.59,12100.0
2022-01-26 14:30:00,76.55,76.66,76.11,76.22,20794.0,76.55,76.66,76.11,76.22,20794.0
2022-01-26 14:35:00,76.24,76.56,76.09,76.4,37073.0,76.24,76.56,76.09,76.4,37073.0
2022-01-26 14:40:00,76.45,76.52,75.85,75.86,37921.0,76.45,76.52,75.85,75.86,37921.0
2022-01-26 14:45:00,75.84,75.88,75.45,75.5,24035.0,75.84,75.88,75.45,75.5,24035.0
2022-01-26 14:50:00,75.45,75.78,75.41,75.6,53757.0,75.45,75.78,75.41,75.6,53757.0
2022-01-26 14:55:00,75.61,75.69,75.44,75.69,18352.0,75.61,75.69,75.44,75.69,18352.0
2022-01-26 15:00:00,75.67,75.68,75.07,75.24,32161.0,75.67,75.68,75.07,75.24,32161.0
2022-01-26 15:05:00,75.21,75.25,74.83,74.83,49583.0,75.21,75.25,74.83,74.83,49583.0
2022-01-26 15:10:00,74.89,75.09,74.83,74.9,99489.0,74.89,75.09,74.83,74.9,99489.0
2022-01-26 15:15:00,74.91,75.03,74.7,74.72,37792.0,74.91,75.03,74.7,74.72,37792.0
2022-01-26 15:20:00,74.77,74.85,74.46,74.81,27480.0,74.77,74.85,74.46,74.81,27480.0
2022-01-26 15:25:00,74.77,75.17,74.66,75.14,17705.0,74.77,75.17,74.66,75.14,17705.0
2022-01-26 15:30:00,75.14,75.37,74.88,74.88,44832.0,75.14,75.37,74.88,74.88,44832.0
2022-01-26 15:35:00,74.89,75.24,74.72,75.06,29673.0,74.89,75.24,74.72,75.06,29673.0
2022-01-26 15:40:00,75.08,75.29,74.94,75.09,26583.0,75.08,75.29,74.94,75.09,26583.0
2022-01-26 15:45:00,75.07,75.23,74.82,74.95,62422.0,75.07,75.23,74.82,74.95,62422.0
2022-01-26 15:50:00,75.02,75.25,74.82,75.2,72647.0,75.02,75.25,74.82,75.2,72647.0
2022-01-26 15:55:00,75.19,75.44,75.0,75.33,231396.0,75.19,75.44,75.0,75.33,231396.0
2022-01-27 09:30:00,77.1,77.15,76.5,76.8,175076.0,77.1,77.15,76.5,76.8,175076.0
2022-01-27 09:35:00,76.7,76.91,76.32,76.41,197715.0,76.7,76.91,76.32,76.41,197715.0
2022-01-27 09:40:00,76.4,76.62,76.22,76.3,55230.0,76.4,76.62,76.22,76.3,55230.0
2022-01-27 09:45:00,76.32,76.79,76.17,76.64,105161.0,76.32,76.79,76.17,76.64,105161.0
2022-01-27 09:50:00,76.63,76.84,76.44,76.53,165213.0,76.63,76.84,76.44,76.53,165213.0
2022-01-27 09:55:00,76.53,76.74,76.3,76.6,63775.0,76.53,76.74,76.3,76.6,63775.0
2022-01-27 10:00:00,76.61,76.77,76.31,76.7,62747.0,76.61,76.77,76.31,76.7,62747.0
2022-01-27 10:05:00,76.7,76.72,76.54,76.69,41055.0,76.7,76.72,76.54,76.69,41055.0
2022-01-27 10:10:00,76.69,77.04,76.58,77.0,100324.0,76.69,77.04,76.58,77.0,100324.0
2022-01-27 10:15:00,77.0,77.13,76.83,76.94,218024.0,77.0,77.13,76.83,76.94,218024.0
2022-01-27 10:20:00,76.94,76.99,76.6,76.72,109953.0,76.94,76.99,76.6,76.72,109953.0
2022-01-27 10:25:00,76.73,76.81,76.39,76.48,44123.0,76.73,76.81,76.39,76.48,44123.0
2022-01-27 10:30:00,76.39,76.67,76.39,76.65,53322.0,76.39,76.67,76.39,76.65,53322.0
2022-01-27 10:35:00,76.63,76.78,76.5,76.7,42922.0,76.63,76.78,76.5,76.7,42922.0
2022-01-27 10:40:00,76.7,77.03,76.55,77.03,62953.0,76.7,77.03,76.55,77.03,62953.0
2022-01-27 10:45:00,77.02,77.14,76.96,77.01,33702.0,77.02,77.14,76.96,77.01,33702.0
2022-01-27 10:50:00,76.99,77.05,76.8,76.83,50135.0,76.99,77.05,76.8,76.83,50135.0
2022-01-27 10:55:00,76.85,77.13,76.82,77.05,65927.0,76.85,77.13,76.82,77.05,65927.0
2022-01-27 11:00:00,77.07,77.1,76.91,76.93,68545.0,77.07,77.1,76.91,76.93,68545.0
2022-01-27 11:05:00,76.93,76.96,76.7,76.79,22582.0,76.93,76.96,76.7,76.79,22582.0
2022-01-27 11:10:00,76.8,77.03,76.8,76.93,35877.0,76.8,77.03,76.8,76.93,35877.0
2022-01-27 11:15:00,76.92,76.93,76.42,76.62,31799.0,76.92,76.93,76.42,76.62,31799.0
2022-01-27 11:20:00,76.63,76.81,76.59,76.71,36028.0,76.63,76.81,76.59,76.71,36028.0
2022-01-27 11:25:00,76.73,76.84,76.48,76.84,24220.0,76.73,76.84,76.48,76.84,24220.0
2022-01-27 11:30:00,76.88,77.19,76.83,76.91,137813.0,76.88,77.19,76.83,76.91,137813.0
2022-01-27 11:35:00,76.92,77.0,76.81,76.87,94874.0,76.92,77.0,76.81,76.87,94874.0
2022-01-27 11:40:00,76.86,77.09,76.72,76.73,43660.0,76.86,77.09,76.72,76.73,43660.0
2022-01-27 11:45:00,76.75,76.86,76.65,76.7,41888.0,76.75,76.86,76.65,76.7,41888.0
2022-01-27 11:50:00,76.68,76.68,76.38,76.63,51008.0,76.68,76.68,76.38,76.63,51008.0
2022-01-27 11:55:00,76.66,76.73,76.58,76.64,31447.0,76.66,76.73,76.58,76.64,31447.0
2022-01-27 12:00:00,76.63,76.63,76.43,76.48,43980.0,76.63,76.63,76.43,76.48,43980.0
2022-01-27 12:05:00,76.46,76.46,76.04,76.14,21513.0,76.46,76.46,76.04,76.14,21513.0
2022-01-27 12:10:00,76.19,76.34,76.07,76.26,22914.0,76.19,76.34,76.07,76.26,22914.0
2022-01-27 12:15:00,76.29,76.45,76.28,76.4,20273.0,76.29,76.45,76.28,76.4,20273.0
2022-01-27 12:20:00,76.38,76.48,76.18,76.2,35344.0,76.38,76.48,76.18,76.2,35344.0
2022-01-27 12:25:00,76.16,76.24,75.88,76.0,16097.0,76.16,76.24,75.88,76.0,16097.0
2022-01-27 12:30:00,75.97,76.09,75.86,75.99,12711.0,75.97,76.09,75.86,75.99,12711.0
2022-01-27 12:35:00,75.99,76.02,75.63,75.79,41402.0,75.99,76.02,75.63,75.79,41402.0
2022-01-27 12:40:00,75.81,75.92,75.73,75.84,26505.0,75.81,75.92,75.73,75.84,26505.0
2022-01-27 12:45:00,75.8,75.8,75.54,75.69,26197.0,75.8,75.8,75.54,75.69,26197.0
2022-01-27 12:50:00,75.71,75.79,75.62,75.67,16481.0,75.71,75.79,75.62,75.67,16481.0
2022-01-27 12:55:00,75.74,75.91,75.67,75.91,20845.0,75.74,75.91,75.67,75.91,20845.0
2022-01-27 13:00:00,75.87,75.95,75.73,75.74,43492.0,75.87,75.95,75.73,75.74,43492.0
2022-01-27 13:05:00,75.72,75.73,75.48,75.59,14237.0,75.72,75.73,75.48,75.59,14237.0
2022-01-27 13:10:00,75.58,75.58,75.34,75.55,19720.0,75.58,75.58,75.34,75.55,19720.0
2022-01-27 13:15:00,75.53,75.58,75.19,75.25,51609.0,75.53,75.58,75.19,75.25,51609.0
2022-01-27 13:20:00,75.24,75.3,75.13,75.27,16990.0,75.24,75.3,75.13,75.27,16990.0
2022-01-27 13:25:00,75.29,75.41,75.11,75.12,35800.0,75.29,75.41,75.11,75.12,35800.0
2022-01-27 13:30:00,75.12,75.44,75.11,75.39,18018.0,75.12,75.44,75.11,75.39,18018.0
2022-01-27 13:35:00,75.47,75.6,75.36,75.4,17669.0,75.47,75.6,75.36,75.4,17669.0
2022-01-27 13:40:00,75.42,75.57,75.35,75.51,14949.0,75.42,75.57,75.35,75.51,14949.0
2022-01-27 13:45:00,75.53,75.62,75.38,75.58,11978.0,75.53,75.62,75.38,75.58,11978.0
2022-01-27 13:50:00,75.57,75.62,75.43,75.44,10480.0,75.57,75.62,75.43,75.44,10480.0
2022-01-27 13:55:00,75.44,75.83,75.44,75.77,26649.0,75.44,75.83,75.44,75.77,26649.0
2022-01-27 14:00:00,75.76,76.03,75.72,75.93,18295.0,75.76,76.03,75.72,75.93,18295.0
2022-01-27 14:05:00,75.94,76.03,75.77,75.9,29727.0,75.94,76.03,75.77,75.9,29727.0
2022-01-27 14:10:00,75.9,76.0,75.81,75.85,26142.0,75.9,76.0,75.81,75.85,26142.0
2022-01-27 14:15:00,75.89,75.89,75.67,75.76,15526.0,75.89,75.89,75.67,75.76,15526.0
2022-01-27 14:20:00,75.75,75.87,75.63,75.64,63648.0,75.75,75.87,75.63,75.64,63648.0
2022-01-27 14:25:00,75.65,75.79,75.63,75.73,10012.0,75.65,75.79,75.63,75.73,10012.0
2022-01-27 14:30:00,75.71,75.8,75.57,75.62,13693.0,75.71,75.8,75.57,75.62,13693.0
2022-01-27 14:35:00,75.64,75.88,75.64,75.81,11218.0,75.64,75.88,75.64,75.81,11218.0
2022-01-27 14:40:00,75.79,76.2,75.76,76.17,21577.0,75.79,76.2,75.76,76.17,21577.0
2022-01-27 14:45:00,76.17,76.31,76.05,76.06,53578.0,76.17,76.31,76.05,76.06,53578.0
2022-01-27 14:50:00,76.03,76.03,75.71,75.75,65233.0,76.03,76.03,75.71,75.75,65233.0
2022-01-27 14:55:00,75.75,75.83,75.63,75.77,11240.0,75.75,75.83,75.63,75.77,11240.0
2022-01-27 15:00:00,75.76,76.09,75.76,76.07,46828.0,75.76,76.09,75.76,76.07,46828.0
2022-01-27 15:05:00,76.06,76.16,75.91,75.94,29778.0,76.06,76.16,75.91,75.94,29778.0
2022-01-27 15:10:00,75.98,76.02,75.66,75.75,60717.0,75.98,76.02,75.66,75.75,60717.0
2022-01-27 15:15:00,75.73,76.07,75.63,76.03,25151.0,75.73,76.07,75.63,76.03,25151.0
2022-01-27 15:20:00,76.07,76.19,75.9,76.06,62429.0,76.07,76.19,75.9,76.06,62429.0
2022-01-27 15:25:00,76.07,76.42,76.07,76.35,20385.0,76.07,76.42,76.07,76.35,20385.0
2022-01-27 15:30:00,76.36,76.37,76.16,76.22,76546.0,76.36,76.37,76.16,76.22,76546.0
2022-01-27 15:35:00,76.25,76.32,76.17,76.26,39501.0,76.25,76.32,76.17,76.26,39501.0
2022-01-27 15:40:00,76.27,76.59,76.21,76.42,82869.0,76.27,76.59,76.21,76.42,82869.0
2022-01-27 15:45:00,76.42,76.49,76.09,76.16,47884.0,76.42,76.49,76.09,76.16,47884.0
2022-01-27 15:50:00,76.27,76.38,76.14,76.38,80416.0,76.27,76.38,76.14,76.38,80416.0
2022-01-27 15:55:00,76.39,76.48,76.26,76.27,214790.0,76.39,76.48,76.26,76.27,214790.0
2022-01-28 09:30:00,75.9,76.04,75.58,75.61,23809.0,75.9,76.04,75.58,75.61,23809.0
2022-01-28 09:35:00,75.57,75.72,75.5,75.72,4373.0,75.57,75.72,75.5,75.72,4373.0
2022-01-28 09:40:00,75.66,75.86,75.66,75.84,7565.0,75.66,75.86,75.66,75.84,7565.0
2022-01-28 09:45:00,75.81,76.11,75.59,75.93,16023.0,75.81,76.11,75.59,75.93,16023.0
2022-01-28 09:50:00,76.02,76.34,75.84,75.93,18406.0,76.02,76.34,75.84,75.93,18406.0
2022-01-28 09:55:00,75.87,76.25,75.84,75.99,18429.0,75.87,76.25,75.84,75.99,18429.0
2022-01-28 10:00:00,76.03,76.23,75.98,76.12,15663.0,76.03,76.23,75.98,76.12,15663.0
2022-01-28 10:05:00,76.13,76.31,76.0,76.19,17614.0,76.13,76.31,76.0,76.19,17614.0
2022-01-28 10:10:00,76.14,76.35,76.05,76.1,15805.0,76.14,76.35,76.05,76.1,15805.0
2022-01-28 10:15:00,76.14,76.28,76.07,76.18,4417.0,76.14,76.28,76.07,76.18,4417.0
2022-01-28 10:20:00,76.18,76.25,75.94,75.94,4498.0,76.18,76.25,75.94,75.94,4498.0
2022-01-28 10:25:00,75.95,76.13,75.9,75.99,12653.0,75.95,76.13,75.9,75.99,12653.0
2022-01-28 10:30:00,76.07,76.1,75.96,76.02,9128.0,76.07,76.1,75.96,76.02,9128.0
2022-01-28 10:35:00,76.05,76.27,76.04,76.19,5681.0,76.05,76.27,76.04,76.19,5681.0
2022-01-28 10:40:00,76.16,76.16,75.71,75.79,4882.0,76.16,76.16,75.71,75.79,4882.0
2022-01-28 10:45:00,75.86,76.2,75.82,76.2,4435.0,75.86,76.2,75.82,76.2,4435.0
2022-01-28 10:50:00,76.12,76.3,76.1,76.25,8139.0,76.12,76.3,76.1,76.25,8139.0
2022-01-28 10:55:00,76.18,76.27,76.0,76.27,6655.0,76.18,76.27,76.0,76.27,6655.0
2022-01-28 11:00:00,76.32,76.32,75.94,76.0,9234.0,76.32,76.32,75.94,76.0,9234.0
2022-01-28 11:05:00,75.99,76.34,75.98,76.26,19966.0,75.99,76.34,75.98,76.26,19966.0
2022-01-28 11:10:00,76.24,76.41,76.24,76.36,22446.0,76.24,76.41,76.24,76.36,22446.0
2022-01-28 11:15:00,76.37,76.5,76.37,76.45,28200.0,76.37,76.5,76.37,76.45,28200.0
2022-01-28 11:20:00,76.51,76.52,76.4,76.46,22601.0,76.51,76.52,76.4,76.46,22601.0
2022-01-28 11:25:00,76.47,76.58,76.41,76.42,23817.0,76.47,76.58,76.41,76.42,23817.0
2022-01-28 11:30:00,76.45,76.46,76.27,76.38,8173.0,76.45,76.46,76.27,76.38,8173.0
2022-01-28 11:35:00,76.45,76.57,76.37,76.49,7192.0,76.45,76.57,76.37,76.49,7192.0
2022-01-28 11:40:00,76.45,76.62,76.44,76.61,1908.0,76.45,76.62,76.44,76.61,1908.0
2022-01-28 11:45:00,76.6,76.67,76.55,76.6,6129.0,76.6,76.67,76.55,76.6,6129.0
2022-01-28 11:50:00,76.57,76.58,76.49,76.55,10056.0,76.57,76.58,76.49,76.55,10056.0
2022-01-28 11:55:00,76.53,76.64,76.49,76.62,36816.0,76.53,76.64,76.49,76.62,36816.0
2022-01-28 12:00:00,76.58,76.63,76.49,76.58,5926.0,76.58,76.63,76.49,76.58,5926.0
2022-01-28 12:05:00,76.57,76.65,76.57,76.61,8717.0,76.57,76.65,76.57,76.61,8717.0
2022-01-28 12:10:00,76.68,76.74,76.36,76.54,14790.0,76.68,76.74,76.36,76.54,14790.0
2022-01-28 12:15:00,76.54,76.55,76.43,76.49,9314.0,76.54,76.55,76.43,76.49,9314.0
2022-01-28 12:20:00,76.48,76.48,76.21,76.26,6502.0,76.48,76.48,76.21,76.26,6502.0
2022-01-28 12:25:00,76.27,76.32,76.09,76.24,10518.0,76.27,76.32,76.09,76.24,10518.0
2022-01-28 12:30:00,76.29,76.29,76.18,76.24,9947.0,76.29,76.29,76.18,76.24,9947.0
2022-01-28 12:35:00,76.23,76.37,76.11,76.11,13311.0,76.23,76.37,76.11,76.11,13311.0
2022-01-28 12:40:00,76.14,76.26,76.09,76.09,8191.0,76.14,76.26,76.09,76.09,8191.0
2022-01-28 12:45:00,76.13,76.17,76.02,76.06,11330.0,76.13,76.17,76.02,76.06,11330.0
2022-01-28 12:50:00,76.08,76.08,75.89,75.93,10030.0,76.08,76.08,75.89,75.93,10030.0
2022-01-28 12:55:00,75.97,76.05,75.85,75.92,9742.0,75.97,76.05,75.85,75.92,9742.0
2022-01-28 13:00:00,75.85,76.12,75.85,76.03,17173.0,75.85,76.12,75.85,76.03,17173.0
2022-01-28 13:05:00,76.02,76.19,76.01,76.04,19351.0,76.02,76.19,76.01,76.04,19351.0
2022-01-28 13:10:00,76.05,76.09,75.96,76.0,22667.0,76.05,76.09,75.96,76.0,22667.0
2022-01-28 13:15:00,75.97,76.08,75.92,75.94,14787.0,75.97,76.08,75.92,75.94,14787.0
2022-01-28 13:20:00,75.95,75.99,75.76,75.81,12374.0,75.95,75.99,75.76,75.81,12374.0
2022-01-28 13:25:00,75.81,75.88,75.73,75.86,8550.0,75.81,75.88,75.73,75.86,8550.0
2022-01-28 13:30:00,75.88,76.17,75.87,75.97,6211.0,75.88,76.17,75.87,75.97,6211.0
2022-01-28 13:35:00,75.97,76.02,75.89,75.97,23671.0,75.97,76.02,75.89,75.97,23671.0
2022-01-28 13:40:00,75.94,76.07,75.9,75.95,9675.0,75.94,76.07,75.9,75.95,9675.0
2022-01-28 13:45:00,75.96,76.03,75.89,75.89,17156.0,75.96,76.03,75.89,75.89,17156.0
2022-01-28 13:50:00,75.93,76.1,75.89,76.03,11521.0,75.93,76.1,75.89,76.03,11521.0
2022-01-28 13:55:00,76.01,76.09,75.95,75.95,10921.0,76.01,76.09,75.95,75.95,10921.0
2022-01-28 14:00:00,75.94,76.11,75.87,75.93,35333.0,75.94,76.11,75.87,75.93,35333.0
2022-01-28 14:05:00,75.92,76.0,75.89,75.95,21257.0,75.92,76.0,75.89,75.95,21257.0
2022-01-28 14:10:00,75.94,75.95,75.77,75.78,6472.0,75.94,75.95,75.77,75.78,6472.0
2022-01-28 14:15:00,75.74,75.8,75.66,75.79,9506.0,75.74,75.8,75.66,75.79,9506.0
2022-01-28 14:20:00,75.77,75.77,75.57,75.57,8430.0,75.77,75.77,75.57,75.57,8430.0
2022-01-28 14:25:00,75.58,75.75,75.58,75.69,5784.0,75.58,75.75,75.58,75.69,5784.0
2022-01-28 14:30:00,75.68,75.74,75.57,75.63,9531.0,75.68,75.74,75.57,75.63,9531.0
2022-01-28 14:35:00,75.64,75.79,75.64,75.79,9222.0,75.64,75.79,75.64,75.79,9222.0
2022-01-28 14:40:00,75.81,76.01,75.81,75.97,11066.0,75.81,76.01,75.81,75.97,11066.0
2022-01-28 14:45:00,75.92,76.01,75.84,75.98,26821.0,75.92,76.01,75.84,75.98,26821.0
2022-01-28 14:50:00,76.0,76.11,75.98,76.05,19275.0,76.0,76.11,75.98,76.05,19275.0
2022-01-28 14:55:00,76.07,76.27,76.05,76.24,16072.0,76.07,76.27,76.05,76.24,16072.0
2022-01-28 15:00:00,76.28,76.34,76.17,76.3,13782.0,76.28,76.34,76.17,76.3,13782.0
2022-01-28 15:05:00,76.32,76.34,76.27,76.33,8626.0,76.32,76.34,76.27,76.33,8626.0
2022-01-28 15:10:00,76.31,76.34,76.2,76.26,12691.0,76.31,76.34,76.2,76.26,12691.0
2022-01-28 15:15:00,76.28,76.36,76.14,76.27,10524.0,76.28,76.36,76.14,76.27,10524.0
2022-01-28 15:20:00,76.27,76.57,76.24,76.5,10255.0,76.27,76.57,76.24,76.5,10255.0
2022-01-28 15:25:00,76.53,76.53,76.42,76.47,14296.0,76.53,76.53,76.42,76.47,14296.0
2022-01-28 15:30:00,76.45,76.53,76.24,76.49,37296.0,76.45,76.53,76.24,76.49,37296.0
2022-01-28 15:35:00,76.47,76.74,76.44,76.67,21781.0,76.47,76.74,76.44,76.67,21781.0
2022-01-28 15:40:00,76.68,76.83,76.68,76.8,27262.0,76.68,76.83,76.68,76.8,27262.0
2022-01-28 15:45:00,76.78,77.04,76.67,77.02,39899.0,76.78,77.04,76.67,77.02,39899.0
2022-01-28 15:50:00,77.06,77.22,77.01,77.13,65513.0,77.06,77.22,77.01,77.13,65513.0
2022-01-28 15:55:00,77.12,77.36,77.06,77.28,150951.0,77.12,77.36,77.06,77.28,150951.0
2022-01-31 09:30:00,76.82,77.07,76.48,76.97,36403.0,76.82,77.07,76.48,76.97,36403.0
2022-01-31 09:35:00,76.96,77.12,76.78,76.93,10891.0,76.96,77.12,76.78,76.93,10891.0
2022-01-31 09:40:00,76.93,77.1,76.77,76.91,17154.0,76.93,77.1,76.77,76.91,17154.0
2022-01-31 09:45:00,76.99,77.22,76.85,77.02,10305.0,76.99,77.22,76.85,77.02,10305.0
2022-01-31 09:50:00,76.99,77.26,76.91,76.93,8080.0,76.99,77.26,76.91,76.93,8080.0
2022-01-31 09:55:00,76.97,77.21,76.9,77.11,15354.0,76.97,77.21,76.9,77.11,15354.0
2022-01-31 10:00:00,77.11,77.15,77.0,77.15,7744.0,77.11,77.15,77.0,77.15,7744.0
2022-01-31 10:05:00,77.1,77.26,77.07,77.17,15373.0,77.1,77.26,77.07,77.17,15373.0
2022-01-31 10:10:00,77.19,77.19,77.05,77.12,22391.0,77.19,77.19,77.05,77.12,22391.0
2022-01-31 10:15:00,77.13,77.24,77.1,77.11,38809.0,77.13,77.24,77.1,77.11,38809.0
2022-01-31 10:20:00,77.1,77.14,76.8,76.83,18795.0,77.1,77.14,76.8,76.83,18795.0
2022-01-31 10:25:00,76.83,76.85,76.6,76.6,11481.0,76.83,76.85,76.6,76.6,11481.0
2022-01-31 10:30:00,76.62,76.81,76.56,76.78,8479.0,76.62,76.81,76.56,76.78,8479.0
2022-01-31 10:35:00,76.75,76.84,76.58,76.62,6680.0,76.75,76.84,76.58,76.62,6680.0
2022-01-31 10:40:00,76.63,76.7,76.6,76.68,6123.0,76.63,76.7,76.6,76.68,6123.0
2022-01-31 10:45:00,76.7,76.73,76.48,76.55,12209.0,76.7,76.73,76.48,76.55,12209.0
2022-01-31 10:50:00,76.57,76.79,76.54,76.74,5764.0,76.57,76.79,76.54,76.74,5764.0
2022-01-31 10:55:00,76.76,76.83,76.66,76.7,4891.0,76.76,76.83,76.66,76.7,4891.0
2022-01-31 11:00:00,76.74,76.79,76.57,76.63,7910.0,76.74,76.79,76.57,76.63,7910.0
2022-01-31 11:05:00,76.66,76.9,76.66,76.89,9940.0,76.66,76.9,76.66,76.89,9940.0
2022-01-31 11:10:00,76.87,76.98,76.8,76.87,9255.0,76.87,76.98,76.8,76.87,9255.0
2022-01-31 11:15:00,76.86,76.88,76.74,76.84,8676.0,76.86,76.88,76.74,76.84,8676.0
2022-01-31 11:20:00,76.85,76.9,76.72,76.82,11402.0,76.85,76.9,76.72,76.82,11402.0
2022-01-31 11:25:00,76.82,76.95,76.81,76.83,12870.0,76.82,76.95,76.81,76.83,12870.0
2022-01-31 11:30:00,76.85,76.97,76.84,76.94,16596.0,76.85,76.97,76.84,76.94,16596.0
2022-01-31 11:35:00,76.94,76.94,76.77,76.77,8770.0,76.94,76.94,76.77,76.77,8770.0
2022-01-31 11:40:00,76.8,76.86,76.78,76.84,6439.0,76.8,76.86,76.78,76.84,6439.0
2022-01-31 11:45:00,76.82,76.87,76.79,76.87,13189.0,76.82,76.87,76.79,76.87,13189.0
2022-01-31 11:50:00,76.88,76.97,76.81,76.83,17527.0,76.88,76.97,76.81,76.83,17527.0
2022-01-31 11:55:00,76.83,76.83,76.55,76.55,21968.0,76.83,76.83,76.55,76.55,21968.0
2022-01-31 12:00:00,76.56,76.61,76.52,76.57,9110.0,76.56,76.61,76.52,76.57,9110.0
2022-01-31 12:05:00,76.56,76.59,76.49,76.49,9701.0,76.56,76.59,76.49,76.49,9701.0
2022-01-31 12:10:00,76.53,76.76,76.52,76.69,9587.0,76.53,76.76,76.52,76.69,9587.0
2022-01-31 12:15:00,76.7,76.95,76.68,76.91,21426.0,76.7,76.95,76.68,76.91,21426.0
2022-01-31 12:20:00,76.9,76.93,76.82,76.85,7963.0,76.9,76.93,76.82,76.85,7963.0
2022-01-31 12:25:00,76.83,76.98,76.81,76.95,23354.0,76.83,76.98,76.81,76.95,23354.0
2022-01-31 12:30:00,76.95,76.97,76.82,76.82,7151.0,76.95,76.97,76.82,76.82,7151.0
2022-01-31 12:35:00,76.86,76.93,76.81,76.87,7789.0,76.86,76.93,76.81,76.87,7789.0
2022-01-31 12:40:00,76.86,76.92,76.82,76.89,16770.0,76.86,76.92,76.82,76.89,16770.0
2022-01-31 12:45:00,76.92,76.97,76.88,76.9,8123.0,76.92,76.97,76.88,76.9,8123.0
2022-01-31 12:50:00,76.89,76.92,76.83,76.9,16907.0,76.89,76.92,76.83,76.9,16907.0
2022-01-31 12:55:00,76.9,76.98,76.89,76.96,11218.0,76.9,76.98,76.89,76.96,11218.0
2022-01-31 13:00:00,76.94,76.96,76.89,76.94,8796.0,76.94,76.96,76.89,76.94,8796.0
2022-01-31 13:05:00,76.94,76.96,76.9,76.95,7245.0,76.94,76.96,76.9,76.95,7245.0
2022-01-31 13:10:00,76.97,77.0,76.9,76.99,28975.0,76.97,77.0,76.9,76.99,28975.0
2022-01-31 13:15:00,77.03,77.11,76.95,77.1,12900.0,77.03,77.11,76.95,77.1,12900.0
2022-01-31 13:20:00,77.09,77.25,77.08,77.22,9332.0,77.09,77.25,77.08,77.22,9332.0
2022-01-31 13:25:00,77.29,77.29,77.14,77.15,12807.0,77.29,77.29,77.14,77.15,12807.0
2022-01-31 13:30:00,77.17,77.24,77.14,77.2,6678.0,77.17,77.24,77.14,77.2,6678.0
2022-01-31 13:35:00,77.23,77.29,77.2,77.23,15888.0,77.23,77.29,77.2,77.23,15888.0
2022-01-31 13:40:00,77.21,77.42,77.2,77.31,20972.0,77.21,77.42,77.2,77.31,20972.0
2022-01-31 13:45:00,77.31,77.37,77.24,77.32,7664.0,77.31,77.37,77.24,77.32,7664.0
2022-01-31 13:50:00,77.33,77.4,77.28,77.36,5638.0,77.33,77.4,77.28,77.36,5638.0
2022-01-31 13:55:00,77.36,77.45,77.35,77.38,10431.0,77.36,77.45,77.35,77.38,10431.0
2022-01-31 14:00:00,77.4,77.42,77.36,77.42,13283.0,77.4,77.42,77.36,77.42,13283.0
2022-01-31 14:05:00,77.42,77.57,77.41,77.49,36798.0,77.42,77.57,77.41,77.49,36798.0
2022-01-31 14:10:00,77.49,77.61,77.49,77.52,6761.0,77.49,77.61,77.49,77.52,6761.0
2022-01-31 14:15:00,77.52,77.66,77.52,77.64,6783.0,77.52,77.66,77.52,77.64,6783.0
2022-01-31 14:20:00,77.6,77.78,77.58,77.76,11306.0,77.6,77.78,77.58,77.76,11306.0
2022-01-31 14:25:00,77.75,77.78,77.72,77.76,12469.0,77.75,77.78,77.72,77.76,12469.0
2022-01-31 14:30:00,77.78,77.85,77.75,77.83,14143.0,77.78,77.85,77.75,77.83,14143.0
2022-01-31 14:35:00,77.83,77.89,77.82,77.86,14591.0,77.83,77.89,77.82,77.86,14591.0
2022-01-31 14:40:00,77.84,77.86,77.78,77.78,11975.0,77.84,77.86,77.78,77.78,11975.0
2022-01-31 14:45:00,77.78,77.78,77.71,77.74,10124.0,77.78,77.78,77.71,77.74,10124.0
2022-01-31 14:50:00,77.74,77.81,77.71,77.78,12000.0,77.74,77.81,77.71,77.78,12000.0
2022-01-31 14:55:00,77.79,77.83,77.74,77.83,10000.0,77.79,77.83,77.74,77.83,10000.0
2022-01-31 15:00:00,77.8,77.89,77.79,77.82,12692.0,77.8,77.89,77.79,77.82,12692.0
2022-01-31 15:05:00,77.83,77.85,77.66,77.69,16853.0,77.83,77.85,77.66,77.69,16853.0
2022-01-31 15:10:00,77.7,77.7,77.33,77.36,25331.0,77.7,77.7,77.33,77.36,25331.0
2022-01-31 15:15:00,77.36,77.42,77.28,77.35,31423.0,77.36,77.42,77.28,77.35,31423.0
2022-01-31 15:20:00,77.4,77.56,77.34,77.55,8865.0,77.4,77.56,77.34,77.55,8865.0
2022-01-31 15:25:00,77.59,77.66,77.53,77.54,29955.0,77.59,77.66,77.53,77.54,29955.0
2022-01-31 15:30:00,77.53,77.75,77.48,77.75,26480.0,77.53,77.75,77.48,77.75,26480.0
2022-01-31 15:35:00,77.75,77.79,77.6,77.68,20820.0,77.75,77.79,77.6,77.68,20820.0
2022-01-31 15:40:00,77.66,77.71,77.6,77.61,22756.0,77.66,77.71,77.6,77.61,22756.0
2022-01-31 15:45:00,77.61,77.69,77.57,77.67,36844.0,77.61,77.69,77.57,77.67,36844.0
2022-01-31 15:50:00,77.66,77.84,77.66,77.83,58061.0,77.66,77.84,77.66,77.83,58061.0
2022-01-31 15:55:00,77.84,77.95,77.71,77.76,230247.0,77.84,77.95,77.71,77.76,230247.0
2022-02-01 09:30:00,78.03,78.12,77.36,77.89,39640.0,78.03,78.12,77.36,77.89,39640.0
2022-02-01 09:35:00,77.89,78.45,77.8,78.29,16212.0,77.89,78.45,77.8,78.29,16212.0
2022-02-01 09:40:00,78.29,78.29,77.81,78.03,20393.0,78.29,78.29,77.81,78.03,20393.0
2022-02-01 09:45:00,77.98,78.02,77.27,77.34,10979.0,77.98,78.02,77.27,77.34,10979.0
2022-02-01 09:50:00,77.34,77.44,77.11,77.21,37449.0,77.34,77.44,77.11,77.21,37449.0
2022-02-01 09:55:00,77.31,77.44,77.1,77.23,19530.0,77.31,77.44,77.1,77.23,19530.0
2022-02-01 10:00:00,77.2,77.39,77.08,77.16,13249.0,77.2,77.39,77.08,77.16,13249.0
2022-02-01 10:05:00,77.21,77.24,76.95,77.12,18631.0,77.21,77.24,76.95,77.12,18631.0
2022-02-01 10:10:00,77.18,77.37,77.14,77.34,15691.0,77.18,77.37,77.14,77.34,15691.0
2022-02-01 10:15:00,77.31,77.31,77.1,77.18,10848.0,77.31,77.31,77.1,77.18,10848.0
2022-02-01 10:20:00,77.15,77.17,76.92,77.06,27187.0,77.15,77.17,76.92,77.06,27187.0
2022-02-01 10:25:00,77.08,77.21,76.76,76.81,22311.0,77.08,77.21,76.76,76.81,22311.0
2022-02-01 10:30:00,76.78,77.0,76.78,76.91,21777.0,76.78,77.0,76.78,76.91,21777.0
2022-02-01 10:35:00,76.89,76.94,76.81,76.85,22588.0,76.89,76.94,76.81,76.85,22588.0
2022-02-01 10:40:00,76.92,77.25,76.88,76.95,70958.0,76.92,77.25,76.88,76.95,70958.0
2022-02-01 10:45:00,76.99,77.02,76.58,76.58,35130.0,76.99,77.02,76.58,76.58,35130.0
2022-02-01 10:50:00,76.58,76.69,76.51,76.54,25247.0,76.58,76.69,76.51,76.54,25247.0
2022-02-01 10:55:00,76.56,76.73,76.55,76.63,21409.0,76.56,76.73,76.55,76.63,21409.0
2022-02-01 11:00:00,76.65,76.76,76.48,76.48,16300.0,76.65,76.76,76.48,76.48,16300.0
2022-02-01 11:05:00,76.51,76.58,76.44,76.58,12235.0,76.51,76.58,76.44,76.58,12235.0
2022-02-01 11:10:00,76.61,76.76,76.55,76.69,18906.0,76.61,76.76,76.55,76.69,18906.0
2022-02-01 11:15:00,76.7,76.7,76.53,76.62,10669.0,76.7,76.7,76.53,76.62,10669.0
2022-02-01 11:20:00,76.64,76.73,76.62,76.67,14960.0,76.64,76.73,76.62,76.67,14960.0
2022-02-01 11:25:00,76.67,76.78,76.53,76.74,32463.0,76.67,76.78,76.53,76.74,32463.0
2022-02-01 11:30:00,76.69,76.7,76.26,76.43,18786.0,76.69,76.7,76.26,76.43,18786.0
2022-02-01 11:35:00,76.48,76.64,76.46,76.53,9620.0,76.48,76.64,76.46,76.53,9620.0
2022-02-01 11:40:00,76.57,76.7,76.52,76.58,9830.0,76.57,76.7,76.52,76.58,9830.0
2022-02-01 11:45:00,76.62,76.7,76.51,76.52,7699.0,76.62,76.7,76.51,76.52,7699.0
2022-02-01 11:50:00,76.49,76.61,76.46,76.56,15529.0,76.49,76.61,76.46,76.56,15529.0
2022-02-01 11:55:00,76.59,76.68,76.48,76.48,16817.0,76.59,76.68,76.48,76.48,16817.0
2022-02-01 12:00:00,76.44,76.62,76.44,76.59,14379.0,76.44,76.62,76.44,76.59,14379.0
2022-02-01 12:05:00,76.59,76.63,76.55,76.56,8050.0,76.59,76.63,76.55,76.56,8050.0
2022-02-01 12:10:00,76.59,76.6,76.37,76.42,16207.0,76.59,76.6,76.37,76.42,16207.0
2022-02-01 12:15:00,76.44,76.53,76.4,76.48,12153.0,76.44,76.53,76.4,76.48,12153.0
2022-02-01 12:20:00,76.5,76.52,76.42,76.45,6392.0,76.5,76.52,76.42,76.45,6392.0
2022-02-01 12:25:00,76.43,76.53,76.34,76.53,10319.0,76.43,76.53,76.34,76.53,10319.0
2022-02-01 12:30:00,76.49,76.49,76.22,76.25,8187.0,76.49,76.49,76.22,76.25,8187.0
2022-02-01 12:35:00,76.26,76.37,76.24,76.31,9879.0,76.26,76.37,76.24,76.31,9879.0
2022-02-01 12:40:00,76.28,76.38,76.27,76.33,6057.0,76.28,76.38,76.27,76.33,6057.0
2022-02-01 12:45:00,76.35,76.38,76.25,76.33,9215.0,76.35,76.38,76.25,76.33,9215.0
2022-02-01 12:50:00,76.34,76.36,76.3,76.34,7045.0,76.34,76.36,76.3,76.34,7045.0
2022-02-01 12:55:00,76.34,76.43,76.34,76.42,6662.0,76.34,76.43,76.34,76.42,6662.0
2022-02-01 13:00:00,76.4,76.4,76.23,76.28,10479.0,76.4,76.4,76.23,76.28,10479.0
2022-02-01 13:05:00,76.25,76.32,76.21,76.28,10963.0,76.25,76.32,76.21,76.28,10963.0
2022-02-01 13:10:00,76.3,76.42,76.29,76.41,11177.0,76.3,76.42,76.29,76.41,11177.0
2022-02-01 13:15:00,76.43,76.5,76.42,76.47,17001.0,76.43,76.5,76.42,76.47,17001.0
2022-02-01 13:20:00,76.48,76.56,76.38,76.4,11582.0,76.48,76.56,76.38,76.4,11582.0
2022-02-01 13:25:00,76.38,76.45,76.26,76.3,12283.0,76.38,76.45,76.26,76.3,12283.0
2022-02-01 13:30:00,76.28,76.3,76.22,76.29,11955.0,76.28,76.3,76.22,76.29,11955.0
2022-02-01 13:35:00,76.26,76.45,76.22,76.45,18549.0,76.26,76.45,76.22,76.45,18549.0
2022-02-01 13:40:00,76.44,76.57,76.41,76.55,11272.0,76.44,76.57,76.41,76.55,11272.0
2022-02-01 13:45:00,76.55,76.6,76.5,76.56,7951.0,76.55,76.6,76.5,76.56,7951.0
2022-02-01 13:50:00,76.56,76.68,76.55,76.68,8707.0,76.56,76.68,76.55,76.68,8707.0
2022-02-01 13:55:00,76.66,76.66,76.56,76.61,7334.0,76.66,76.66,76.56,76.61,7334.0
2022-02-01 14:00:00,76.63,76.66,76.45,76.48,23458.0,76.63,76.66,76.45,76.48,23458.0
2022-02-01 14:05:00,76.46,76.47,76.35,76.37,21260.0,76.46,76.47,76.35,76.37,21260.0
2022-02-01 14:10:00,76.38,76.41,76.25,76.32,21841.0,76.38,76.41,76.25,76.32,21841.0
2022-02-01 14:15:00,76.32,76.34,76.2,76.21,28221.0,76.32,76.34,76.2,76.21,28221.0
2022-02-01 14:20:00,76.2,76.21,76.1,76.17,20962.0,76.2,76.21,76.1,76.17,20962.0
2022-02-01 14:25:00,76.17,76.23,76.15,76.21,13080.0,76.17,76.23,76.15,76.21,13080.0
2022-02-01 14:30:00,76.24,76.25,76.19,76.22,15894.0,76.24,76.25,76.19,76.22,15894.0
2022-02-01 14:35:00,76.22,76.22,76.02,76.09,22334.0,76.22,76.22,76.02,76.09,22334.0
2022-02-01 14:40:00,76.09,76.3,76.08,76.23,41221.0,76.09,76.3,76.08,76.23,41221.0
2022-02-01 14:45:00,76.23,76.25,76.13,76.15,9854.0,76.23,76.25,76.13,76.15,9854.0
2022-02-01 14:50:00,76.14,76.14,76.07,76.09,11037.0,76.14,76.14,76.07,76.09,11037.0
2022-02-01 14:55:00,76.09,76.17,76.06,76.14,16128.0,76.09,76.17,76.06,76.14,16128.0
2022-02-01 15:00:00,76.14,76.35,76.1,76.35,16225.0,76.14,76.35,76.1,76.35,16225.0
2022-02-01 15:05:00,76.32,76.39,76.3,76.38,18672.0,76.32,76.39,76.3,76.38,18672.0
2022-02-01 15:10:00,76.4,76.52,76.39,76.44,8534.0,76.4,76.52,76.39,76.44,8534.0
2022-02-01 15:15:00,76.45,76.46,76.36,76.44,10671.0,76.45,76.46,76.36,76.44,10671.0
2022-02-01 15:20:00,76.46,76.57,76.44,76.57,8560.0,76.46,76.57,76.44,76.57,8560.0
2022-02-01 15:25:00,76.59,76.6,76.47,76.58,17241.0,76.59,76.6,76.47,76.58,17241.0
2022-02-01 15:30:00,76.58,76.62,76.51,76.53,22622.0,76.58,76.62,76.51,76.53,22622.0
2022-02-01 15:35:00,76.53,76.55,76.44,76.45,36850.0,76.53,76.55,76.44,76.45,36850.0
2022-02-01 15:40:00,76.46,76.58,76.45,76.56,42809.0,76.46,76.58,76.45,76.56,42809.0
2022-02-01 15:45:00,76.56,76.71,76.55,76.69,45475.0,76.56,76.71,76.55,76.69,45475.0
2022-02-01 15:50:00,76.7,76.94,76.68,76.8,155955.0,76.7,76.94,76.68,76.8,155955.0
2022-02-01 15:55:00,76.8,77.02,76.78,76.94,190887.0,76.8,77.02,76.78,76.94,190887.0
2022-02-02 09:30:00,76.83,77.3,76.79,77.13,36813.0,76.83,77.3,76.79,77.13,36813.0
2022-02-02 09:35:00,77.17,77.28,76.96,77.2,10122.0,77.17,77.28,76.96,77.2,10122.0
2022-02-02 09:40:00,77.2,77.58,77.2,77.51,7528.0,77.2,77.58,77.2,77.51,7528.0
2022-02-02 09:45:00,77.61,77.62,77.37,77.52,16189.0,77.61,77.62,77.37,77.52,16189.0
2022-02-02 09:50:00,77.59,77.59,77.11,77.19,6361.0,77.59,77.59,77.11,77.19,6361.0
2022-02-02 09:55:00,77.21,77.3,77.06,77.19,11497.0,77.21,77.3,77.06,77.19,11497.0
2022-02-02 10:00:00,77.21,77.46,77.2,77.44,26413.0,77.21,77.46,77.2,77.44,26413.0
2022-02-02 10:05:00,77.41,77.93,77.38,77.9,15322.0,77.41,77.93,77.38,77.9,15322.0
2022-02-02 10:10:00,77.85,77.89,77.57,77.62,32214.0,77.85,77.89,77.57,77.62,32214.0
2022-02-02 10:15:00,77.54,77.81,77.54,77.73,16260.0,77.54,77.81,77.54,77.73,16260.0
2022-02-02 10:20:00,77.77,77.86,77.64,77.8,8540.0,77.77,77.86,77.64,77.8,8540.0
2022-02-02 10:25:00,77.84,78.0,77.71,77.91,9586.0,77.84,78.0,77.71,77.91,9586.0
2022-02-02 10:30:00,77.85,77.85,77.66,77.66,10347.0,77.85,77.85,77.66,77.66,10347.0
2022-02-02 10:35:00,77.66,77.84,77.62,77.84,7946.0,77.66,77.84,77.62,77.84,7946.0
2022-02-02 10:40:00,77.89,78.14,77.82,78.14,7816.0,77.89,78.14,77.82,78.14,7816.0
2022-02-02 10:45:00,78.11,78.17,78.02,78.08,4595.0,78.11,78.17,78.02,78.08,4595.0
2022-02-02 10:50:00,78.1,78.14,77.93,77.96,7613.0,78.1,78.14,77.93,77.96,7613.0
2022-02-02 10:55:00,78.0,78.08,77.75,77.84,9791.0,78.0,78.08,77.75,77.84,9791.0
2022-02-02 11:00:00,77.86,77.86,77.75,77.84,9214.0,77.86,77.86,77.75,77.84,9214.0
2022-02-02 11:05:00,77.84,77.9,77.7,77.87,14090.0,77.84,77.9,77.7,77.87,14090.0
2022-02-02 11:10:00,77.9,77.92,77.67,77.75,10534.0,77.9,77.92,77.67,77.75,10534.0
2022-02-02 11:15:00,77.77,78.03,77.77,78.0,6947.0,77.77,78.03,77.77,78.0,6947.0
2022-02-02 11:20:00,77.99,78.09,77.96,78.08,12455.0,77.99,78.09,77.96,78.08,12455.0
2022-02-02 11:25:00,78.08,78.17,77.96,77.96,21279.0,78.08,78.17,77.96,77.96,21279.0
2022-02-02 11:30:00,77.96,78.09,77.93,78.0,9865.0,77.96,78.09,77.93,78.0,9865.0
2022-02-02 11:35:00,78.02,78.13,78.01,78.05,4703.0,78.02,78.13,78.01,78.05,4703.0
2022-02-02 11:40:00,78.09,78.15,78.07,78.07,8050.0,78.09,78.15,78.07,78.07,8050.0
2022-02-02 11:45:00,78.06,78.19,78.06,78.11,7077.0,78.06,78.19,78.06,78.11,7077.0
2022-02-02 11:50:00,78.17,78.21,78.13,78.16,5360.0,78.17,78.21,78.13,78.16,5360.0
2022-02-02 11:55:00,78.16,78.2,78.1,78.2,4529.0,78.16,78.2,78.1,78.2,4529.0
2022-02-02 12:00:00,78.17,78.17,78.11,78.15,5475.0,78.17,78.17,78.11,78.15,5475.0
2022-02-02 12:05:00,78.16,78.3,78.16,78.28,19662.0,78.16,78.3,78.16,78.28,19662.0
2022-02-02 12:10:00,78.25,78.25,78.16,78.2,8420.0,78.25,78.25,78.16,78.2,8420.0
2022-02-02 12:15:00,78.18,78.28,78.16,78.23,17403.0,78.18,78.28,78.16,78.23,17403.0
2022-02-02 12:20:00,78.24,78.25,78.17,78.23,7235.0,78.24,78.25,78.17,78.23,7235.0
2022-02-02 12:25:00,78.2,78.24,78.17,78.23,5755.0,78.2,78.24,78.17,78.23,5755.0
2022-02-02 12:30:00,78.19,78.27,78.16,78.23,6607.0,78.19,78.27,78.16,78.23,6607.0
2022-02-02 12:35:00,78.23,78.37,78.22,78.34,4922.0,78.23,78.37,78.22,78.34,4922.0
2022-02-02 12:40:00,78.36,78.47,78.3,78.47,8161.0,78.36,78.47,78.3,78.47,8161.0
2022-02-02 12:45:00,78.44,78.55,78.4,78.52,23970.0,78.44,78.55,78.4,78.52,23970.0
2022-02-02 12:50:00,78.54,78.76,78.52,78.73,34631.0,78.54,78.76,78.52,78.73,34631.0
2022-02-02 12:55:00,78.73,78.8,78.68,78.8,35653.0,78.73,78.8,78.68,78.8,35653.0
2022-02-02 13:00:00,78.79,79.06,78.78,79.02,55726.0,78.79,79.06,78.78,79.02,55726.0
2022-02-02 13:05:00,79.03,79.03,78.87,78.95,21417.0,79.03,79.03,78.87,78.95,21417.0
2022-02-02 13:10:00,78.96,79.01,78.91,78.98,29553.0,78.96,79.01,78.91,78.98,29553.0
2022-02-02 13:15:00,79.0,79.0,78.73,78.74,15943.0,79.0,79.0,78.73,78.74,15943.0
2022-02-02 13:20:00,78.73,78.73,78.62,78.68,8295.0,78.73,78.73,78.62,78.68,8295.0
2022-02-02 13:25:00,78.67,78.7,78.55,78.68,12298.0,78.67,78.7,78.55,78.68,12298.0
2022-02-02 13:30:00,78.69,78.77,78.69,78.69,4166.0,78.69,78.77,78.69,78.69,4166.0
2022-02-02 13:35:00,78.72,78.79,78.69,78.79,9253.0,78.72,78.79,78.69,78.79,9253.0
2022-02-02 13:40:00,78.79,78.89,78.75,78.86,12186.0,78.79,78.89,78.75,78.86,12186.0
2022-02-02 13:45:00,78.83,78.86,78.71,78.71,22931.0,78.83,78.86,78.71,78.71,22931.0
2022-02-02 13:50:00,78.74,78.77,78.66,78.73,21806.0,78.74,78.77,78.66,78.73,21806.0
2022-02-02 13:55:00,78.75,78.8,78.67,78.69,6655.0,78.75,78.8,78.67,78.69,6655.0
2022-02-02 14:00:00,78.67,78.7,78.61,78.7,6060.0,78.67,78.7,78.61,78.7,6060.0
2022-02-02 14:05:00,78.7,78.7,78.61,78.64,8406.0,78.7,78.7,78.61,78.64,8406.0
2022-02-02 14:10:00,78.65,78.69,78.56,78.56,9281.0,78.65,78.69,78.56,78.56,9281.0
2022-02-02 14:15:00,78.55,78.55,78.4,78.52,9591.0,78.55,78.55,78.4,78.52,9591.0
2022-02-02 14:20:00,78.5,78.63,78.48,78.55,8761.0,78.5,78.63,78.48,78.55,8761.0
2022-02-02 14:25:00,78.56,78.73,78.5,78.72,16658.0,78.56,78.73,78.5,78.72,16658.0
2022-02-02 14:30:00,78.73,78.74,78.6,78.67,15427.0,78.73,78.74,78.6,78.67,15427.0
2022-02-02 14:35:00,78.65,78.66,78.58,78.62,12286.0,78.65,78.66,78.58,78.62,12286.0
2022-02-02 14:40:00,78.65,78.79,78.65,78.75,14887.0,78.65,78.79,78.65,78.75,14887.0
2022-02-02 14:45:00,78.76,78.8,78.62,78.67,29905.0,78.76,78.8,78.62,78.67,29905.0
2022-02-02 14:50:00,78.66,78.68,78.56,78.66,36767.0,78.66,78.68,78.56,78.66,36767.0
2022-02-02 14:55:00,78.67,78.68,78.59,78.62,9706.0,78.67,78.68,78.59,78.62,9706.0
2022-02-02 15:00:00,78.63,78.76,78.58,78.72,19595.0,78.63,78.76,78.58,78.72,19595.0
2022-02-02 15:05:00,78.72,78.83,78.71,78.78,15941.0,78.72,78.83,78.71,78.78,15941.0
2022-02-02 15:10:00,78.77,78.86,78.69,78.69,12991.0,78.77,78.86,78.69,78.69,12991.0
2022-02-02 15:15:00,78.71,78.88,78.68,78.87,13711.0,78.71,78.88,78.68,78.87,13711.0
2022-02-02 15:20:00,78.89,78.99,78.88,78.98,13907.0,78.89,78.99,78.88,78.98,13907.0
2022-02-02 15:25:00,78.98,79.05,78.84,78.93,22254.0,78.98,79.05,78.84,78.93,22254.0
2022-02-02 15:30:00,78.94,79.04,78.88,79.04,16410.0,78.94,79.04,78.88,79.04,16410.0
2022-02-02 15:35:00,79.04,79.07,78.95,79.01,29417.0,79.04,79.07,78.95,79.01,29417.0
2022-02-02 15:40:00,79.01,79.23,78.95,79.23,36179.0,79.01,79.23,78.95,79.23,36179.0
2022-02-02 15:45:00,79.22,79.23,79.03,79.06,36921.0,79.22,79.23,79.03,79.06,36921.0
2022-02-02 15:50:00,79.08,79.08,78.85,78.88,51297.0,79.08,79.08,78.85,78.88,51297.0
2022-02-02 15:55:00,78.88,79.02,78.8,78.8,177589.0,78.88,79.02,78.8,78.8,177589.0
2022-02-03 09:30:00,81.37,81.37,80.01,80.02,77912.0,81.37,81.37,80.01,80.02,77912.0
2022-02-03 09:35:00,79.95,80.0,79.12,79.64,63930.0,79.95,80.0,79.12,79.64,63930.0
2022-02-03 09:40:00,79.53,79.76,79.22,79.46,79896.0,79.53,79.76,79.22,79.46,79896.0
2022-02-03 09:45:00,79.41,79.43,78.98,79.1,51311.0,79.41,79.43,78.98,79.1,51311.0
2022-02-03 09:50:00,79.13,79.3,78.62,78.64,31136.0,79.13,79.3,78.62,78.64,31136.0
2022-02-03 09:55:00,78.69,79.26,78.65,79.11,25475.0,78.69,79.26,78.65,79.11,25475.0
2022-02-03 10:00:00,79.23,79.67,79.23,79.66,13779.0,79.23,79.67,79.23,79.66,13779.0
2022-02-03 10:05:00,79.58,79.58,79.15,79.15,23929.0,79.58,79.58,79.15,79.15,23929.0
2022-02-03 10:10:00,79.22,79.48,79.14,79.36,7527.0,79.22,79.48,79.14,79.36,7527.0
2022-02-03 10:15:00,79.36,79.85,79.35,79.85,28939.0,79.36,79.85,79.35,79.85,28939.0
2022-02-03 10:20:00,79.83,79.98,79.68,79.79,34494.0,79.83,79.98,79.68,79.79,34494.0
2022-02-03 10:25:00,79.77,80.02,79.77,80.0,24361.0,79.77,80.02,79.77,80.0,24361.0
2022-02-03 10:30:00,80.0,80.27,79.94,80.26,62027.0,80.0,80.27,79.94,80.26,62027.0
2022-02-03 10:35:00,80.27,80.62,80.26,80.56,59926.0,80.27,80.62,80.26,80.56,59926.0
2022-02-03 10:40:00,80.56,80.88,80.49,80.88,83647.0,80.56,80.88,80.49,80.88,83647.0
2022-02-03 10:45:00,80.88,81.11,80.88,80.95,115032.0,80.88,81.11,80.88,80.95,115032.0
2022-02-03 10:50:00,80.99,81.18,80.84,80.88,56280.0,80.99,81.18,80.84,80.88,56280.0
2022-02-03 10:55:00,80.89,81.01,80.87,80.98,52748.0,80.89,81.01,80.87,80.98,52748.0
2022-02-03 11:00:00,81.0,81.04,80.82,80.87,37513.0,81.0,81.04,80.82,80.87,37513.0
2022-02-03 11:05:00,80.89,81.1,80.89,81.01,42384.0,80.89,81.1,80.89,81.01,42384.0
2022-02-03 11:10:00,81.0,81.11,80.97,81.05,27933.0,81.0,81.11,80.97,81.05,27933.0
2022-02-03 11:15:00,81.04,81.25,81.03,81.25,64522.0,81.04,81.25,81.03,81.25,64522.0
2022-02-03 11:20:00,81.22,81.27,80.87,81.16,37900.0,81.22,81.27,80.87,81.16,37900.0
2022-02-03 11:25:00,81.19,81.21,81.06,81.13,31702.0,81.19,81.21,81.06,81.13,31702.0
2022-02-03 11:30:00,81.11,81.17,80.95,81.05,36919.0,81.11,81.17,80.95,81.05,36919.0
2022-02-03 11:35:00,81.03,81.08,80.97,81.01,38587.0,81.03,81.08,80.97,81.01,38587.0
2022-02-03 11:40:00,81.01,81.15,80.94,81.14,31923.0,81.01,81.15,80.94,81.14,31923.0
2022-02-03 11:45:00,81.15,81.29,81.11,81.16,34384.0,81.15,81.29,81.11,81.16,34384.0
2022-02-03 11:50:00,81.15,81.23,81.14,81.16,24868.0,81.15,81.23,81.14,81.16,24868.0
2022-02-03 11:55:00,81.18,81.2,80.96,81.0,51500.0,81.18,81.2,80.96,81.0,51500.0
2022-02-03 12:00:00,81.02,81.17,80.97,80.99,56863.0,81.02,81.17,80.97,80.99,56863.0
2022-02-03 12:05:00,81.01,81.26,80.98,81.25,37584.0,81.01,81.26,80.98,81.25,37584.0
2022-02-03 12:10:00,81.22,81.41,81.16,81.41,37349.0,81.22,81.41,81.16,81.41,37349.0
2022-02-03 12:15:00,81.42,81.48,81.23,81.26,78336.0,81.42,81.48,81.23,81.26,78336.0
2022-02-03 12:20:00,81.28,81.43,81.23,81.39,51738.0,81.28,81.43,81.23,81.39,51738.0
2022-02-03 12:25:00,81.39,81.44,81.29,81.42,41643.0,81.39,81.44,81.29,81.42,41643.0
2022-02-03 12:30:00,81.41,81.5,81.33,81.4,21971.0,81.41,81.5,81.33,81.4,21971.0
2022-02-03 12:35:00,81.39,81.67,81.39,81.65,29905.0,81.39,81.67,81.39,81.65,29905.0
2022-02-03 12:40:00,81.62,81.75,81.52,81.53,68175.0,81.62,81.75,81.52,81.53,68175.0
2022-02-03 12:45:00,81.55,81.61,81.3,81.49,96518.0,81.55,81.61,81.3,81.49,96518.0
2022-02-03 12:50:00,81.48,81.66,81.41,81.63,97322.0,81.48,81.66,81.41,81.63,97322.0
2022-02-03 12:55:00,81.63,81.83,81.53,81.79,86943.0,81.63,81.83,81.53,81.79,86943.0
2022-02-03 13:00:00,81.79,81.83,81.67,81.77,72408.0,81.79,81.83,81.67,81.77,72408.0
2022-02-03 13:05:00,81.78,81.82,81.64,81.68,95837.0,81.78,81.82,81.64,81.68,95837.0
2022-02-03 13:10:00,81.66,81.83,81.56,81.69,56332.0,81.66,81.83,81.56,81.69,56332.0
2022-02-03 13:15:00,81.69,81.7,81.44,81.59,68325.0,81.69,81.7,81.44,81.59,68325.0
2022-02-03 13:20:00,81.58,81.67,81.47,81.5,32697.0,81.58,81.67,81.47,81.5,32697.0
2022-02-03 13:25:00,81.49,81.54,81.17,81.18,16262.0,81.49,81.54,81.17,81.18,16262.0
2022-02-03 13:30:00,81.13,81.26,81.07,81.25,31012.0,81.13,81.26,81.07,81.25,31012.0
2022-02-03 13:35:00,81.25,81.26,81.04,81.18,23816.0,81.25,81.26,81.04,81.18,23816.0
2022-02-03 13:40:00,81.19,81.24,81.15,81.2,22926.0,81.19,81.24,81.15,81.2,22926.0
2022-02-03 13:45:00,81.18,81.44,81.18,81.39,43243.0,81.18,81.44,81.18,81.39,43243.0
2022-02-03 13:50:00,81.39,81.41,81.28,81.33,51835.0,81.39,81.41,81.28,81.33,51835.0
2022-02-03 13:55:00,81.34,81.46,81.28,81.4,30849.0,81.34,81.46,81.28,81.4,30849.0
2022-02-03 14:00:00,81.39,81.49,81.35,81.48,33465.0,81.39,81.49,81.35,81.48,33465.0
2022-02-03 14:05:00,81.49,81.64,81.45,81.59,62794.0,81.49,81.64,81.45,81.59,62794.0
2022-02-03 14:10:00,81.61,81.7,81.42,81.45,67124.0,81.61,81.7,81.42,81.45,67124.0
2022-02-03 14:15:00,81.44,81.45,81.34,81.43,27079.0,81.44,81.45,81.34,81.43,27079.0
2022-02-03 14:20:00,81.4,81.42,81.23,81.27,22336.0,81.4,81.42,81.23,81.27,22336.0
2022-02-03 14:25:00,81.27,81.4,81.23,81.26,179965.0,81.27,81.4,81.23,81.26,179965.0
2022-02-03 14:30:00,81.27,81.27,81.17,81.22,24689.0,81.27,81.27,81.17,81.22,24689.0
2022-02-03 14:35:00,81.24,81.25,81.03,81.09,70082.0,81.24,81.25,81.03,81.09,70082.0
2022-02-03 14:40:00,81.07,81.22,80.82,80.84,33479.0,81.07,81.22,80.82,80.84,33479.0
2022-02-03 14:45:00,80.84,80.92,80.81,80.81,14132.0,80.84,80.92,80.81,80.81,14132.0
2022-02-03 14:50:00,80.83,81.05,80.78,81.03,27904.0,80.83,81.05,80.78,81.03,27904.0
2022-02-03 14:55:00,81.05,81.21,81.03,81.21,24465.0,81.05,81.21,81.03,81.21,24465.0
2022-02-03 15:00:00,81.24,81.27,81.07,81.11,31399.0,81.24,81.27,81.07,81.11,31399.0
2022-02-03 15:05:00,81.12,81.22,81.11,81.18,17384.0,81.12,81.22,81.11,81.18,17384.0
2022-02-03 15:10:00,81.18,81.28,81.13,81.28,20246.0,81.18,81.28,81.13,81.28,20246.0
2022-02-03 15:15:00,81.31,81.5,81.31,81.43,47408.0,81.31,81.5,81.31,81.43,47408.0
2022-02-03 15:20:00,81.42,81.53,81.41,81.43,22539.0,81.42,81.53,81.41,81.43,22539.0
2022-02-03 15:25:00,81.42,81.42,81.31,81.39,16985.0,81.42,81.42,81.31,81.39,16985.0
2022-02-03 15:30:00,81.39,81.42,81.32,81.32,23562.0,81.39,81.42,81.32,81.32,23562.0
2022-02-03 15:35:00,81.31,81.33,81.15,81.23,28752.0,81.31,81.33,81.15,81.23,28752.0
2022-02-03 15:40:00,81.22,81.35,81.2,81.28,33798.0,81.22,81.35,81.2,81.28,33798.0
2022-02-03 15:45:00,81.28,81.35,81.17,81.35,46764.0,81.28,81.35,81.17,81.35,46764.0
2022-02-03 15:50:00,81.35,81.42,81.14,81.4,115663.0,81.35,81.42,81.14,81.4,115663.0
2022-02-03 15:55:00,81.41,81.58,81.4,81.53,301838.0,81.41,81.58,81.4,81.53,301838.0
2022-02-04 09:30:00,80.45,81.32,80.25,81.06,54300.0,80.45,81.32,80.25,81.06,54300.0
2022-02-04 09:35:00,80.94,81.99,80.92,81.99,23985.0,80.94,81.99,80.92,81.99,23985.0
2022-02-04 09:40:00,81.97,82.36,81.86,82.24,44619.0,81.97,82.36,81.86,82.24,44619.0
2022-02-04 09:45:00,82.24,82.34,82.0,82.26,38637.0,82.24,82.34,82.0,82.26,38637.0
2022-02-04 09:50:00,82.24,82.59,82.22,82.47,81825.0,82.24,82.59,82.22,82.47,81825.0
2022-02-04 09:55:00,82.44,82.56,81.76,81.88,72766.0,82.44,82.56,81.76,81.88,72766.0
2022-02-04 10:00:00,81.94,81.98,81.39,81.42,71669.0,81.94,81.98,81.39,81.42,71669.0
2022-02-04 10:05:00,81.42,81.5,80.97,81.01,154306.0,81.42,81.5,80.97,81.01,154306.0
2022-02-04 10:10:00,81.01,81.62,80.86,81.56,77011.0,81.01,81.62,80.86,81.56,77011.0
2022-02-04 10:15:00,81.59,81.74,81.52,81.56,28840.0,81.59,81.74,81.52,81.56,28840.0
2022-02-04 10:20:00,81.56,81.56,81.25,81.36,61236.0,81.56,81.56,81.25,81.36,61236.0
2022-02-04 10:25:00,81.36,81.4,80.64,80.68,67903.0,81.36,81.4,80.64,80.68,67903.0
2022-02-04 10:30:00,80.68,80.99,80.5,80.6,39103.0,80.68,80.99,80.5,80.6,39103.0
2022-02-04 10:35:00,80.59,80.59,79.75,79.85,148865.0,80.59,80.59,79.75,79.85,148865.0
2022-02-04 10:40:00,79.89,79.91,79.06,79.36,216453.0,79.89,79.91,79.06,79.36,216453.0
2022-02-04 10:45:00,79.38,79.64,78.94,79.48,92496.0,79.38,79.64,78.94,79.48,92496.0
2022-02-04 10:50:00,79.46,79.92,79.45,79.9,29283.0,79.46,79.92,79.45,79.9,29283.0
2022-02-04 10:55:00,79.87,80.2,79.83,80.2,16154.0,79.87,80.2,79.83,80.2,16154.0
2022-02-04 11:00:00,80.19,80.19,79.52,79.63,123648.0,80.19,80.19,79.52,79.63,123648.0
2022-02-04 11:05:00,79.65,79.8,79.5,79.79,22615.0,79.65,79.8,79.5,79.79,22615.0
2022-02-04 11:10:00,79.75,79.75,79.45,79.66,41769.0,79.75,79.75,79.45,79.66,41769.0
2022-02-04 11:15:00,79.73,79.97,79.68,79.88,15083.0,79.73,79.97,79.68,79.88,15083.0
2022-02-04 11:20:00,79.83,79.91,79.67,79.87,11290.0,79.83,79.91,79.67,79.87,11290.0
2022-02-04 11:25:00,79.92,80.2,79.89,80.0,19117.0,79.92,80.2,79.89,80.0,19117.0
2022-02-04 11:30:00,79.98,80.09,79.91,80.08,17444.0,79.98,80.09,79.91,80.08,17444.0
2022-02-04 11:35:00,80.16,80.26,80.09,80.18,11900.0,80.16,80.26,80.09,80.18,11900.0
2022-02-04 11:40:00,80.21,80.24,80.04,80.11,5716.0,80.21,80.24,80.04,80.11,5716.0
2022-02-04 11:45:00,80.11,80.26,80.1,80.1,17179.0,80.11,80.26,80.1,80.1,17179.0
2022-02-04 11:50:00,80.03,80.16,80.02,80.16,6527.0,80.03,80.16,80.02,80.16,6527.0
2022-02-04 11:55:00,80.18,80.32,80.15,80.15,7078.0,80.18,80.32,80.15,80.15,7078.0
2022-02-04 12:00:00,80.17,80.29,80.12,80.26,6809.0,80.17,80.29,80.12,80.26,6809.0
2022-02-04 12:05:00,80.25,80.25,80.1,80.16,3540.0,80.25,80.25,80.1,80.16,3540.0
2022-02-04 12:10:00,80.14,80.23,80.03,80.16,7046.0,80.14,80.23,80.03,80.16,7046.0
2022-02-04 12:15:00,80.19,80.2,80.12,80.17,4821.0,80.19,80.2,80.12,80.17,4821.0
2022-02-04 12:20:00,80.15,80.23,80.07,80.17,25329.0,80.15,80.23,80.07,80.17,25329.0
2022-02-04 12:25:00,80.16,80.29,80.14,80.24,8519.0,80.16,80.29,80.14,80.24,8519.0
2022-02-04 12:30:00,80.28,80.31,80.19,80.25,8816.0,80.28,80.31,80.19,80.25,8816.0
2022-02-04 12:35:00,80.26,80.27,80.19,80.25,6293.0,80.26,80.27,80.19,80.25,6293.0
2022-02-04 12:40:00,80.26,80.31,80.18,80.29,11870.0,80.26,80.31,80.18,80.29,11870.0
2022-02-04 12:45:00,80.27,80.28,80.22,80.26,6077.0,80.27,80.28,80.22,80.26,6077.0
2022-02-04 12:50:00,80.27,80.29,80.21,80.25,5219.0,80.27,80.29,80.21,80.25,5219.0
2022-02-04 12:55:00,80.27,80.33,80.25,80.29,7749.0,80.27,80.33,80.25,80.29,7749.0
2022-02-04 13:00:00,80.3,80.5,80.29,80.5,14325.0,80.3,80.5,80.29,80.5,14325.0
2022-02-04 13:05:00,80.49,80.74,80.47,80.71,13533.0,80.49,80.74,80.47,80.71,13533.0
2022-02-04 13:10:00,80.67,80.9,80.67,80.84,24026.0,80.67,80.9,80.67,80.84,24026.0
2022-02-04 13:15:00,80.85,80.96,80.79,80.8,6903.0,80.85,80.96,80.79,80.8,6903.0
2022-02-04 13:20:00,80.78,80.78,80.69,80.73,6495.0,80.78,80.78,80.69,80.73,6495.0
2022-02-04 13:25:00,80.71,80.8,80.61,80.78,18913.0,80.71,80.8,80.61,80.78,18913.0
2022-02-04 13:30:00,80.8,80.8,80.72,80.8,4375.0,80.8,80.8,80.72,80.8,4375.0
2022-02-04 13:35:00,80.81,80.84,80.77,80.79,6507.0,80.81,80.84,80.77,80.79,6507.0
2022-02-04 13:40:00,80.83,81.08,80.81,80.93,24519.0,80.83,81.08,80.81,80.93,24519.0
2022-02-04 13:45:00,80.89,81.0,80.8,80.96,14161.0,80.89,81.0,80.8,80.96,14161.0
2022-02-04 13:50:00,80.97,80.98,80.94,80.97,8194.0,80.97,80.98,80.94,80.97,8194.0
2022-02-04 13:55:00,80.97,81.0,80.88,80.94,9772.0,80.97,81.0,80.88,80.94,9772.0
2022-02-04 14:00:00,80.94,80.94,80.77,80.79,7064.0,80.94,80.94,80.77,80.79,7064.0
2022-02-04 14:05:00,80.79,80.83,80.68,80.7,10594.0,80.79,80.83,80.68,80.7,10594.0
2022-02-04 14:10:00,80.7,80.73,80.59,80.66,12198.0,80.7,80.73,80.59,80.66,12198.0
2022-02-04 14:15:00,80.66,80.7,80.62,80.62,7825.0,80.66,80.7,80.62,80.62,7825.0
2022-02-04 14:20:00,80.62,80.65,80.56,80.62,6881.0,80.62,80.65,80.56,80.62,6881.0
2022-02-04 14:25:00,80.62,80.72,80.54,80.55,6125.0,80.62,80.72,80.54,80.55,6125.0
2022-02-04 14:30:00,80.55,80.64,80.5,80.55,43827.0,80.55,80.64,80.5,80.55,43827.0
2022-02-04 14:35:00,80.55,80.8,80.53,80.8,10218.0,80.55,80.8,80.53,80.8,10218.0
2022-02-04 14:40:00,80.83,80.95,80.83,80.89,13556.0,80.83,80.95,80.83,80.89,13556.0
2022-02-04 14:45:00,80.87,80.95,80.85,80.92,15594.0,80.87,80.95,80.85,80.92,15594.0
2022-02-04 14:50:00,80.9,80.97,80.87,80.96,12839.0,80.9,80.97,80.87,80.96,12839.0
2022-02-04 14:55:00,80.95,80.99,80.89,80.99,10543.0,80.95,80.99,80.89,80.99,10543.0
2022-02-04 15:00:00,80.96,81.06,80.92,80.98,11786.0,80.96,81.06,80.92,80.98,11786.0
2022-02-04 15:05:00,80.98,81.07,80.92,81.07,15715.0,80.98,81.07,80.92,81.07,15715.0
2022-02-04 15:10:00,81.05,81.16,81.04,81.1,10200.0,81.05,81.16,81.04,81.1,10200.0
2022-02-04 15:15:00,81.12,81.12,80.98,80.98,13314.0,81.12,81.12,80.98,80.98,13314.0
2022-02-04 15:20:00,80.98,81.04,80.96,81.01,9905.0,80.98,81.04,80.96,81.01,9905.0
2022-02-04 15:25:00,81.01,81.07,80.95,81.06,12949.0,81.01,81.07,80.95,81.06,12949.0
2022-02-04 15:30:00,81.08,81.09,80.98,81.07,13305.0,81.08,81.09,80.98,81.07,13305.0
2022-02-04 15:35:00,81.03,81.08,80.98,81.04,13839.0,81.03,81.08,80.98,81.04,13839.0
2022-02-04 15:40:00,81.03,81.03,80.8,80.83,19475.0,81.03,81.03,80.8,80.83,19475.0
2022-02-04 15:45:00,80.8,80.91,80.77,80.83,34545.0,80.8,80.91,80.77,80.83,34545.0
2022-02-04 15:50:00,80.84,80.96,80.77,80.83,54788.0,80.84,80.96,80.77,80.83,54788.0
2022-02-04 15:55:00,80.81,80.85,80.56,80.57,189489.0,80.81,80.85,80.56,80.57,189489.0
2022-02-07 09:30:00,80.66,81.12,80.42,80.54,65442.0,80.66,81.12,80.42,80.54,65442.0
2022-02-07 09:35:00,80.77,80.8,80.16,80.28,12288.0,80.77,80.8,80.16,80.28,12288.0
2022-02-07 09:40:00,80.25,80.45,80.22,80.4,5599.0,80.25,80.45,80.22,80.4,5599.0
2022-02-07 09:45:00,80.43,80.71,80.33,80.33,15174.0,80.43,80.71,80.33,80.33,15174.0
2022-02-07 09:50:00,80.3,80.58,80.3,80.46,18182.0,80.3,80.58,80.3,80.46,18182.0
2022-02-07 09:55:00,80.47,80.48,80.23,80.48,5420.0,80.47,80.48,80.23,80.48,5420.0
2022-02-07 10:00:00,80.53,80.67,80.44,80.57,13610.0,80.53,80.67,80.44,80.57,13610.0
2022-02-07 10:05:00,80.58,80.6,80.31,80.44,19935.0,80.58,80.6,80.31,80.44,19935.0
2022-02-07 10:10:00,80.42,80.52,80.3,80.49,93659.0,80.42,80.52,80.3,80.49,93659.0
2022-02-07 10:15:00,80.47,80.65,80.45,80.62,16959.0,80.47,80.65,80.45,80.62,16959.0
2022-02-07 10:20:00,80.61,80.84,80.56,80.7,14526.0,80.61,80.84,80.56,80.7,14526.0
2022-02-07 10:25:00,80.7,80.75,80.6,80.63,18982.0,80.7,80.75,80.6,80.63,18982.0
2022-02-07 10:30:00,80.67,80.86,80.63,80.71,25306.0,80.67,80.86,80.63,80.71,25306.0
2022-02-07 10:35:00,80.74,80.88,80.71,80.84,18122.0,80.74,80.88,80.71,80.84,18122.0
2022-02-07 10:40:00,80.86,80.94,80.81,80.82,27338.0,80.86,80.94,80.81,80.82,27338.0
2022-02-07 10:45:00,80.81,80.87,80.74,80.77,14622.0,80.81,80.87,80.74,80.77,14622.0
2022-02-07 10:50:00,80.76,80.84,80.71,80.8,5460.0,80.76,80.84,80.71,80.8,5460.0
2022-02-07 10:55:00,80.79,80.88,80.76,80.81,39777.0,80.79,80.88,80.76,80.81,39777.0
2022-02-07 11:00:00,80.8,80.87,80.73,80.86,18773.0,80.8,80.87,80.73,80.86,18773.0
2022-02-07 11:05:00,80.84,80.89,80.78,80.83,8547.0,80.84,80.89,80.78,80.83,8547.0
2022-02-07 11:10:00,80.85,80.89,80.8,80.89,25036.0,80.85,80.89,80.8,80.89,25036.0
2022-02-07 11:15:00,80.89,81.04,80.88,81.04,19112.0,80.89,81.04,80.88,81.04,19112.0
2022-02-07 11:20:00,81.04,81.26,81.04,81.22,13334.0,81.04,81.26,81.04,81.22,13334.0
2022-02-07 11:25:00,81.21,81.29,81.19,81.22,6520.0,81.21,81.29,81.19,81.22,6520.0
2022-02-07 11:30:00,81.19,81.27,81.1,81.27,21950.0,81.19,81.27,81.1,81.27,21950.0
2022-02-07 11:35:00,81.25,81.28,80.85,80.88,9358.0,81.25,81.28,80.85,80.88,9358.0
2022-02-07 11:40:00,80.93,81.06,80.86,80.88,15279.0,80.93,81.06,80.86,80.88,15279.0
2022-02-07 11:45:00,80.92,81.02,80.87,80.89,11824.0,80.92,81.02,80.87,80.89,11824.0
2022-02-07 11:50:00,80.92,81.03,80.88,81.0,10386.0,80.92,81.03,80.88,81.0,10386.0
2022-02-07 11:55:00,80.99,81.05,80.94,80.94,10574.0,80.99,81.05,80.94,80.94,10574.0
2022-02-07 12:00:00,80.92,80.92,80.75,80.81,20042.0,80.92,80.92,80.75,80.81,20042.0
2022-02-07 12:05:00,80.8,80.8,80.67,80.67,6619.0,80.8,80.8,80.67,80.67,6619.0
2022-02-07 12:10:00,80.69,80.74,80.53,80.54,14901.0,80.69,80.74,80.53,80.54,14901.0
2022-02-07 12:15:00,80.54,80.65,80.54,80.58,11012.0,80.54,80.65,80.54,80.58,11012.0
2022-02-07 12:20:00,80.58,80.59,80.51,80.55,12811.0,80.58,80.59,80.51,80.55,12811.0
2022-02-07 12:25:00,80.56,80.56,80.48,80.52,13849.0,80.56,80.56,80.48,80.52,13849.0
2022-02-07 12:30:00,80.52,80.71,80.5,80.7,8943.0,80.52,80.71,80.5,80.7,8943.0
2022-02-07 12:35:00,80.71,80.78,80.71,80.74,7048.0,80.71,80.78,80.71,80.74,7048.0
2022-02-07 12:40:00,80.76,80.86,80.76,80.86,9749.0,80.76,80.86,80.76,80.86,9749.0
2022-02-07 12:45:00,80.86,80.94,80.81,80.87,9663.0,80.86,80.94,80.81,80.87,9663.0
2022-02-07 12:50:00,80.85,80.87,80.76,80.8,6682.0,80.85,80.87,80.76,80.8,6682.0
2022-02-07 12:55:00,80.84,80.87,80.77,80.77,10929.0,80.84,80.87,80.77,80.77,10929.0
2022-02-07 13:00:00,80.79,80.92,80.75,80.83,16509.0,80.79,80.92,80.75,80.83,16509.0
2022-02-07 13:05:00,80.82,80.88,80.77,80.88,7097.0,80.82,80.88,80.77,80.88,7097.0
2022-02-07 13:10:00,80.86,80.9,80.81,80.82,11069.0,80.86,80.9,80.81,80.82,11069.0
2022-02-07 13:15:00,80.8,80.85,80.77,80.85,6627.0,80.8,80.85,80.77,80.85,6627.0
2022-02-07 13:20:00,80.83,80.86,80.79,80.79,21663.0,80.83,80.86,80.79,80.79,21663.0
2022-02-07 13:25:00,80.82,80.85,80.78,80.84,11726.0,80.82,80.85,80.78,80.84,11726.0
2022-02-07 13:30:00,80.84,81.23,80.83,81.02,45492.0,80.84,81.23,80.83,81.02,45492.0
2022-02-07 13:35:00,81.04,81.17,81.03,81.14,23789.0,81.04,81.17,81.03,81.14,23789.0
2022-02-07 13:40:00,81.15,81.23,81.06,81.09,12704.0,81.15,81.23,81.06,81.09,12704.0
2022-02-07 13:45:00,81.13,81.25,81.13,81.14,9519.0,81.13,81.25,81.13,81.14,9519.0
2022-02-07 13:50:00,81.09,81.22,81.07,81.22,11639.0,81.09,81.22,81.07,81.22,11639.0
2022-02-07 13:55:00,81.22,81.4,81.2,81.38,8199.0,81.22,81.4,81.2,81.38,8199.0
2022-02-07 14:00:00,81.36,81.36,81.24,81.26,19625.0,81.36,81.36,81.24,81.26,19625.0
2022-02-07 14:05:00,81.27,81.32,81.19,81.19,16573.0,81.27,81.32,81.19,81.19,16573.0
2022-02-07 14:10:00,81.2,81.24,81.2,81.24,3927.0,81.2,81.24,81.2,81.24,3927.0
2022-02-07 14:15:00,81.25,81.47,81.24,81.47,14877.0,81.25,81.47,81.24,81.47,14877.0
2022-02-07 14:20:00,81.45,81.48,81.31,81.35,10197.0,81.45,81.48,81.31,81.35,10197.0
2022-02-07 14:25:00,81.34,81.34,81.22,81.3,35935.0,81.34,81.34,81.22,81.3,35935.0
2022-02-07 14:30:00,81.3,81.36,81.19,81.34,21996.0,81.3,81.36,81.19,81.34,21996.0
2022-02-07 14:35:00,81.36,81.42,81.34,81.38,18152.0,81.36,81.42,81.34,81.38,18152.0
2022-02-07 14:40:00,81.36,81.41,81.29,81.31,12801.0,81.36,81.41,81.29,81.31,12801.0
2022-02-07 14:45:00,81.32,81.36,81.27,81.29,10105.0,81.32,81.36,81.27,81.29,10105.0
2022-02-07 14:50:00,81.27,81.38,81.26,81.31,13247.0,81.27,81.38,81.26,81.31,13247.0
2022-02-07 14:55:00,81.3,81.36,81.28,81.33,8329.0,81.3,81.36,81.28,81.33,8329.0
2022-02-07 15:00:00,81.33,81.48,81.3,81.46,21853.0,81.33,81.48,81.3,81.46,21853.0
2022-02-07 15:05:00,81.45,81.59,81.44,81.47,21485.0,81.45,81.59,81.44,81.47,21485.0
2022-02-07 15:10:00,81.48,81.57,81.46,81.53,42058.0,81.48,81.57,81.46,81.53,42058.0
2022-02-07 15:15:00,81.52,81.53,81.43,81.48,20446.0,81.52,81.53,81.43,81.48,20446.0
2022-02-07 15:20:00,81.5,81.52,81.36,81.4,12543.0,81.5,81.52,81.36,81.4,12543.0
2022-02-07 15:25:00,81.39,81.39,81.06,81.09,18831.0,81.39,81.39,81.06,81.09,18831.0
2022-02-07 15:30:00,81.08,81.09,81.01,81.04,23994.0,81.08,81.09,81.01,81.04,23994.0
2022-02-07 15:35:00,81.05,81.07,80.89,80.9,17413.0,81.05,81.07,80.89,80.9,17413.0
2022-02-07 15:40:00,80.88,80.89,80.73,80.73,21558.0,80.88,80.89,80.73,80.73,21558.0
2022-02-07 15:45:00,80.72,80.73,80.56,80.59,37042.0,80.72,80.73,80.56,80.59,37042.0
2022-02-07 15:50:00,80.61,80.82,80.41,80.46,47700.0,80.61,80.82,80.41,80.46,47700.0
2022-02-07 15:55:00,80.48,80.8,80.43,80.8,96137.0,80.48,80.8,80.43,80.8,96137.0
2022-02-08 09:30:00,80.09,81.87,80.09,81.87,93985.0,80.09,81.87,80.09,81.87,93985.0
2022-02-08 09:35:00,81.73,83.68,81.53,83.45,144224.0,81.73,83.68,81.53,83.45,144224.0
2022-02-08 09:40:00,83.66,83.66,82.63,83.03,125308.0,83.66,83.66,82.63,83.03,125308.0
2022-02-08 09:45:00,82.88,83.03,81.81,81.82,42344.0,82.88,83.03,81.81,81.82,42344.0
2022-02-08 09:50:00,81.84,82.54,81.66,82.37,42976.0,81.84,82.54,81.66,82.37,42976.0
2022-02-08 09:55:00,82.48,82.49,82.02,82.12,28486.0,82.48,82.49,82.02,82.12,28486.0
2022-02-08 10:00:00,82.17,82.98,82.08,82.9,21996.0,82.17,82.98,82.08,82.9,21996.0
2022-02-08 10:05:00,82.89,83.07,82.55,82.84,38338.0,82.89,83.07,82.55,82.84,38338.0
2022-02-08 10:10:00,82.76,83.28,82.71,83.0,24446.0,82.76,83.28,82.71,83.0,24446.0
2022-02-08 10:15:00,82.96,83.47,82.96,83.16,106323.0,82.96,83.47,82.96,83.16,106323.0
2022-02-08 10:20:00,83.28,83.34,83.05,83.28,30315.0,83.28,83.34,83.05,83.28,30315.0
2022-02-08 10:25:00,83.22,83.52,83.07,83.5,33870.0,83.22,83.52,83.07,83.5,33870.0
2022-02-08 10:30:00,83.42,83.83,83.28,83.59,78828.0,83.42,83.83,83.28,83.59,78828.0
2022-02-08 10:35:00,83.59,83.79,83.31,83.36,31871.0,83.59,83.79,83.31,83.36,31871.0
2022-02-08 10:40:00,83.25,83.51,83.09,83.22,19888.0,83.25,83.51,83.09,83.22,19888.0
2022-02-08 10:45:00,83.27,83.46,83.03,83.46,21415.0,83.27,83.46,83.03,83.46,21415.0
2022-02-08 10:50:00,83.48,83.73,83.44,83.55,13088.0,83.48,83.73,83.44,83.55,13088.0
2022-02-08 10:55:00,83.56,83.73,83.51,83.57,22699.0,83.56,83.73,83.51,83.57,22699.0
2022-02-08 11:00:00,83.57,84.48,83.57,84.48,43079.0,83.57,84.48,83.57,84.48,43079.0
2022-02-08 11:05:00,84.37,84.44,83.92,84.22,60907.0,84.37,84.44,83.92,84.22,60907.0
2022-02-08 11:10:00,84.22,84.58,84.04,84.54,27326.0,84.22,84.58,84.04,84.54,27326.0
2022-02-08 11:15:00,84.59,85.12,84.51,85.03,107731.0,84.59,85.12,84.51,85.03,107731.0
2022-02-08 11:20:00,85.04,85.52,85.03,85.5,42716.0,85.04,85.52,85.03,85.5,42716.0
2022-02-08 11:25:00,85.5,85.52,85.05,85.19,72407.0,85.5,85.52,85.05,85.19,72407.0
2022-02-08 11:30:00,85.19,85.3,85.06,85.21,27636.0,85.19,85.3,85.06,85.21,27636.0
2022-02-08 11:35:00,85.24,85.37,85.1,85.31,41401.0,85.24,85.37,85.1,85.31,41401.0
2022-02-08 11:40:00,85.31,85.4,85.06,85.1,21812.0,85.31,85.4,85.06,85.1,21812.0
2022-02-08 11:45:00,85.13,85.21,84.86,84.87,21074.0,85.13,85.21,84.86,84.87,21074.0
2022-02-08 11:50:00,84.85,85.04,84.82,84.97,19777.0,84.85,85.04,84.82,84.97,19777.0
2022-02-08 11:55:00,84.97,85.02,84.7,84.74,7559.0,84.97,85.02,84.7,84.74,7559.0
2022-02-08 12:00:00,84.65,84.94,84.61,84.9,31314.0,84.65,84.94,84.61,84.9,31314.0
2022-02-08 12:05:00,84.91,84.91,84.62,84.68,7338.0,84.91,84.91,84.62,84.68,7338.0
2022-02-08 12:10:00,84.68,85.15,84.68,85.13,23079.0,84.68,85.15,84.68,85.13,23079.0
2022-02-08 12:15:00,85.07,85.15,84.98,85.0,17020.0,85.07,85.15,84.98,85.0,17020.0
2022-02-08 12:20:00,84.92,85.07,84.79,84.98,22216.0,84.92,85.07,84.79,84.98,22216.0
2022-02-08 12:25:00,85.0,85.0,84.77,84.82,18466.0,85.0,85.0,84.77,84.82,18466.0
2022-02-08 12:30:00,84.83,84.85,84.63,84.66,23511.0,84.83,84.85,84.63,84.66,23511.0
2022-02-08 12:35:00,84.63,85.06,84.63,85.01,40240.0,84.63,85.06,84.63,85.01,40240.0
2022-02-08 12:40:00,85.0,85.12,84.98,85.01,9629.0,85.0,85.12,84.98,85.01,9629.0
2022-02-08 12:45:00,85.0,85.1,84.97,85.04,11438.0,85.0,85.1,84.97,85.04,11438.0
2022-02-08 12:50:00,85.06,85.09,85.0,85.04,8077.0,85.06,85.09,85.0,85.04,8077.0
2022-02-08 12:55:00,85.06,85.17,84.99,85.17,16024.0,85.06,85.17,84.99,85.17,16024.0
2022-02-08 13:00:00,85.19,85.32,84.94,84.97,32786.0,85.19,85.32,84.94,84.97,32786.0
2022-02-08 13:05:00,84.98,84.98,84.78,84.84,10201.0,84.98,84.98,84.78,84.84,10201.0
2022-02-08 13:10:00,84.81,84.84,84.74,84.79,7278.0,84.81,84.84,84.74,84.79,7278.0
2022-02-08 13:15:00,84.8,85.0,84.74,84.93,15781.0,84.8,85.0,84.74,84.93,15781.0
2022-02-08 13:20:00,84.88,84.91,84.83,84.89,8753.0,84.88,84.91,84.83,84.89,8753.0
2022-02-08 13:25:00,84.86,84.95,84.7,84.91,25217.0,84.86,84.95,84.7,84.91,25217.0
2022-02-08 13:30:00,84.92,85.17,84.89,85.13,103620.0,84.92,85.17,84.89,85.13,103620.0
2022-02-08 13:35:00,85.15,85.29,85.02,85.29,19935.0,85.15,85.29,85.02,85.29,19935.0
2022-02-08 13:40:00,85.27,85.3,85.15,85.23,10337.0,85.27,85.3,85.15,85.23,10337.0
2022-02-08 13:45:00,85.19,85.23,85.04,85.17,21655.0,85.19,85.23,85.04,85.17,21655.0
2022-02-08 13:50:00,85.17,85.18,85.07,85.09,10946.0,85.17,85.18,85.07,85.09,10946.0
2022-02-08 13:55:00,85.1,85.33,85.1,85.33,13852.0,85.1,85.33,85.1,85.33,13852.0
2022-02-08 14:00:00,85.33,85.4,85.1,85.3,19998.0,85.33,85.4,85.1,85.3,19998.0
2022-02-08 14:05:00,85.3,85.34,85.21,85.3,9977.0,85.3,85.34,85.21,85.3,9977.0
2022-02-08 14:10:00,85.29,85.39,85.22,85.39,25139.0,85.29,85.39,85.22,85.39,25139.0
2022-02-08 14:15:00,85.38,85.48,85.36,85.4,26961.0,85.38,85.48,85.36,85.4,26961.0
2022-02-08 14:20:00,85.39,85.45,85.21,85.21,22863.0,85.39,85.45,85.21,85.21,22863.0
2022-02-08 14:25:00,85.22,85.25,84.9,85.01,31224.0,85.22,85.25,84.9,85.01,31224.0
2022-02-08 14:30:00,84.97,85.24,84.97,85.14,14494.0,84.97,85.24,84.97,85.14,14494.0
2022-02-08 14:35:00,85.11,85.35,85.04,85.26,103849.0,85.11,85.35,85.04,85.26,103849.0
2022-02-08 14:40:00,85.25,85.46,85.24,85.41,66958.0,85.25,85.46,85.24,85.41,66958.0
2022-02-08 14:45:00,85.39,85.5,85.04,85.1,24068.0,85.39,85.5,85.04,85.1,24068.0
2022-02-08 14:50:00,85.12,85.31,85.11,85.25,77894.0,85.12,85.31,85.11,85.25,77894.0
2022-02-08 14:55:00,85.25,85.28,85.05,85.26,73124.0,85.25,85.28,85.05,85.26,73124.0
2022-02-08 15:00:00,85.25,85.38,85.21,85.38,22531.0,85.25,85.38,85.21,85.38,22531.0
2022-02-08 15:05:00,85.37,85.46,85.14,85.27,17723.0,85.37,85.46,85.14,85.27,17723.0
2022-02-08 15:10:00,85.29,85.62,85.27,85.59,18595.0,85.29,85.62,85.27,85.59,18595.0
2022-02-08 15:15:00,85.61,85.64,85.46,85.5,36089.0,85.61,85.64,85.46,85.5,36089.0
2022-02-08 15:20:00,85.5,85.54,85.36,85.49,153566.0,85.5,85.54,85.36,85.49,153566.0
2022-02-08 15:25:00,85.47,85.78,85.47,85.7,82355.0,85.47,85.78,85.47,85.7,82355.0
2022-02-08 15:30:00,85.7,85.73,85.56,85.66,49318.0,85.7,85.73,85.56,85.66,49318.0
2022-02-08 15:35:00,85.64,85.68,85.38,85.44,34558.0,85.64,85.68,85.38,85.44,34558.0
2022-02-08 15:40:00,85.44,85.68,85.43,85.6,63855.0,85.44,85.68,85.43,85.6,63855.0
2022-02-08 15:45:00,85.59,85.88,85.54,85.83,113464.0,85.59,85.88,85.54,85.83,113464.0
2022-02-08 15:50:00,85.83,85.95,85.72,85.92,188137.0,85.83,85.95,85.72,85.92,188137.0
2022-02-08 15:55:00,85.93,86.01,85.64,85.66,190980.0,85.93,86.01,85.64,85.66,190980.0
2022-02-09 09:30:00,86.4,86.57,86.13,86.28,65722.0,86.4,86.57,86.13,86.28,65722.0
2022-02-09 09:35:00,86.49,86.5,85.85,85.87,25938.0,86.49,86.5,85.85,85.87,25938.0
2022-02-09 09:40:00,85.88,86.06,85.67,86.06,14650.0,85.88,86.06,85.67,86.06,14650.0
2022-02-09 09:45:00,85.92,86.33,85.91,86.25,21362.0,85.92,86.33,85.91,86.25,21362.0
2022-02-09 09:50:00,86.27,86.48,85.97,86.41,78067.0,86.27,86.48,85.97,86.41,78067.0
2022-02-09 09:55:00,86.39,86.5,86.26,86.37,20232.0,86.39,86.5,86.26,86.37,20232.0
2022-02-09 10:00:00,86.36,86.41,86.16,86.22,16396.0,86.36,86.41,86.16,86.22,16396.0
2022-02-09 10:05:00,86.24,86.27,86.11,86.11,14503.0,86.24,86.27,86.11,86.11,14503.0
2022-02-09 10:10:00,86.12,86.2,86.06,86.19,12307.0,86.12,86.2,86.06,86.19,12307.0
2022-02-09 10:15:00,86.17,86.3,86.0,86.19,13857.0,86.17,86.3,86.0,86.19,13857.0
2022-02-09 10:20:00,86.12,86.28,86.0,86.08,25002.0,86.12,86.28,86.0,86.08,25002.0
2022-02-09 10:25:00,86.08,86.2,86.07,86.12,9409.0,86.08,86.2,86.07,86.12,9409.0
2022-02-09 10:30:00,86.12,86.41,86.0,86.41,16875.0,86.12,86.41,86.0,86.41,16875.0
2022-02-09 10:35:00,86.47,86.65,86.39,86.65,16829.0,86.47,86.65,86.39,86.65,16829.0
2022-02-09 10:40:00,86.6,86.81,86.51,86.77,27405.0,86.6,86.81,86.51,86.77,27405.0
2022-02-09 10:45:00,86.76,86.76,86.44,86.55,16730.0,86.76,86.76,86.44,86.55,16730.0
2022-02-09 10:50:00,86.55,86.6,86.43,86.48,7536.0,86.55,86.6,86.43,86.48,7536.0
2022-02-09 10:55:00,86.46,86.6,86.45,86.57,11378.0,86.46,86.6,86.45,86.57,11378.0
2022-02-09 11:00:00,86.6,86.6,86.37,86.43,10761.0,86.6,86.6,86.37,86.43,10761.0
2022-02-09 11:05:00,86.46,86.49,86.15,86.25,26339.0,86.46,86.49,86.15,86.25,26339.0
2022-02-09 11:10:00,86.28,86.5,86.27,86.38,13874.0,86.28,86.5,86.27,86.38,13874.0
2022-02-09 11:15:00,86.3,86.4,86.12,86.38,9897.0,86.3,86.4,86.12,86.38,9897.0
2022-02-09 11:20:00,86.35,86.49,86.3,86.48,14244.0,86.35,86.49,86.3,86.48,14244.0
2022-02-09 11:25:00,86.43,86.52,86.28,86.34,23487.0,86.43,86.52,86.28,86.34,23487.0
2022-02-09 11:30:00,86.29,86.29,86.05,86.28,19349.0,86.29,86.29,86.05,86.28,19349.0
2022-02-09 11:35:00,86.22,86.32,86.18,86.25,11050.0,86.22,86.32,86.18,86.25,11050.0
2022-02-09 11:40:00,86.31,86.46,86.24,86.43,9420.0,86.31,86.46,86.24,86.43,9420.0
2022-02-09 11:45:00,86.41,86.45,86.26,86.29,9385.0,86.41,86.45,86.26,86.29,9385.0
2022-02-09 11:50:00,86.29,86.44,86.29,86.32,33121.0,86.29,86.44,86.29,86.32,33121.0
2022-02-09 11:55:00,86.26,86.48,86.24,86.43,18339.0,86.26,86.48,86.24,86.43,18339.0
2022-02-09 12:00:00,86.43,86.43,86.07,86.18,10850.0,86.43,86.43,86.07,86.18,10850.0
2022-02-09 12:05:00,86.17,86.4,86.13,86.17,22469.0,86.17,86.4,86.13,86.17,22469.0
2022-02-09 12:10:00,86.14,86.23,86.08,86.18,10104.0,86.14,86.23,86.08,86.18,10104.0
2022-02-09 12:15:00,86.21,86.38,86.16,86.34,9012.0,86.21,86.38,86.16,86.34,9012.0
2022-02-09 12:20:00,86.28,86.28,86.08,86.21,9920.0,86.28,86.28,86.08,86.21,9920.0
2022-02-09 12:25:00,86.19,86.27,86.17,86.25,8597.0,86.19,86.27,86.17,86.25,8597.0
2022-02-09 12:30:00,86.26,86.29,86.17,86.17,5424.0,86.26,86.29,86.17,86.17,5424.0
2022-02-09 12:35:00,86.22,86.45,86.21,86.45,7547.0,86.22,86.45,86.21,86.45,7547.0
2022-02-09 12:40:00,86.44,86.49,86.34,86.47,11970.0,86.44,86.49,86.34,86.47,11970.0
2022-02-09 12:45:00,86.45,86.47,86.29,86.37,9660.0,86.45,86.47,86.29,86.37,9660.0
2022-02-09 12:50:00,86.37,86.43,86.33,86.33,9916.0,86.37,86.43,86.33,86.33,9916.0
2022-02-09 12:55:00,86.37,86.44,86.29,86.44,9917.0,86.37,86.44,86.29,86.44,9917.0
2022-02-09 13:00:00,86.44,86.57,86.4,86.54,13591.0,86.44,86.57,86.4,86.54,13591.0
2022-02-09 13:05:00,86.54,86.62,86.52,86.55,19092.0,86.54,86.62,86.52,86.55,19092.0
2022-02-09 13:10:00,86.54,86.61,86.43,86.45,24024.0,86.54,86.61,86.43,86.45,24024.0
2022-02-09 13:15:00,86.41,86.44,86.28,86.44,12346.0,86.41,86.44,86.28,86.44,12346.0
2022-02-09 13:20:00,86.47,86.55,86.45,86.53,12508.0,86.47,86.55,86.45,86.53,12508.0
2022-02-09 13:25:00,86.53,86.53,86.44,86.5,13528.0,86.53,86.53,86.44,86.5,13528.0
2022-02-09 13:30:00,86.49,86.68,86.49,86.6,18073.0,86.49,86.68,86.49,86.6,18073.0
2022-02-09 13:35:00,86.58,86.58,86.44,86.45,8118.0,86.58,86.58,86.44,86.45,8118.0
2022-02-09 13:40:00,86.46,86.47,86.37,86.47,6224.0,86.46,86.47,86.37,86.47,6224.0
2022-02-09 13:45:00,86.45,86.66,86.45,86.52,9546.0,86.45,86.66,86.45,86.52,9546.0
2022-02-09 13:50:00,86.52,86.61,86.49,86.51,16622.0,86.52,86.61,86.49,86.51,16622.0
2022-02-09 13:55:00,86.52,86.55,86.45,86.5,7930.0,86.52,86.55,86.45,86.5,7930.0
2022-02-09 14:00:00,86.5,86.53,86.43,86.49,7196.0,86.5,86.53,86.43,86.49,7196.0
2022-02-09 14:05:00,86.5,86.5,86.33,86.46,14601.0,86.5,86.5,86.33,86.46,14601.0
2022-02-09 14:10:00,86.47,86.47,86.39,86.44,13566.0,86.47,86.47,86.39,86.44,13566.0
2022-02-09 14:15:00,86.4,86.49,86.38,86.49,8663.0,86.4,86.49,86.38,86.49,8663.0
2022-02-09 14:20:00,86.48,86.54,86.36,86.36,13522.0,86.48,86.54,86.36,86.36,13522.0
2022-02-09 14:25:00,86.4,86.49,86.38,86.49,9545.0,86.4,86.49,86.38,86.49,9545.0
2022-02-09 14:30:00,86.51,86.54,86.45,86.45,10873.0,86.51,86.54,86.45,86.45,10873.0
2022-02-09 14:35:00,86.43,86.55,86.39,86.4,21805.0,86.43,86.55,86.39,86.4,21805.0
2022-02-09 14:40:00,86.41,86.42,86.29,86.36,17630.0,86.41,86.42,86.29,86.36,17630.0
2022-02-09 14:45:00,86.37,86.42,86.37,86.39,8853.0,86.37,86.42,86.37,86.39,8853.0
2022-02-09 14:50:00,86.38,86.42,86.27,86.31,22236.0,86.38,86.42,86.27,86.31,22236.0
2022-02-09 14:55:00,86.32,86.33,86.02,86.02,32253.0,86.32,86.33,86.02,86.02,32253.0
2022-02-09 15:00:00,86.04,86.09,85.97,86.02,43445.0,86.04,86.09,85.97,86.02,43445.0
2022-02-09 15:05:00,86.04,86.04,85.73,85.75,36750.0,86.04,86.04,85.73,85.75,36750.0
2022-02-09 15:10:00,85.75,85.82,85.66,85.82,14249.0,85.75,85.82,85.66,85.82,14249.0
2022-02-09 15:15:00,85.82,85.99,85.77,85.99,13086.0,85.82,85.99,85.77,85.99,13086.0
2022-02-09 15:20:00,86.0,86.11,85.96,86.0,15495.0,86.0,86.11,85.96,86.0,15495.0
2022-02-09 15:25:00,86.0,86.12,85.93,86.1,20988.0,86.0,86.12,85.93,86.1,20988.0
2022-02-09 15:30:00,86.09,86.15,85.96,86.04,31821.0,86.09,86.15,85.96,86.04,31821.0
2022-02-09 15:35:00,86.06,86.13,85.98,86.07,33677.0,86.06,86.13,85.98,86.07,33677.0
2022-02-09 15:40:00,86.07,86.07,85.82,85.92,27565.0,86.07,86.07,85.82,85.92,27565.0
2022-02-09 15:45:00,85.93,86.09,85.82,86.08,38264.0,85.93,86.09,85.82,86.08,38264.0
2022-02-09 15:50:00,86.09,86.17,85.95,85.95,60047.0,86.09,86.17,85.95,85.95,60047.0
2022-02-09 15:55:00,85.94,85.95,85.8,85.93,122622.0,85.94,85.95,85.8,85.93,122622.0
2022-02-10 09:30:00,84.94,84.98,84.74,84.82,50023.0,84.94,84.98,84.74,84.82,50023.0
2022-02-10 09:35:00,84.79,85.19,84.76,85.11,14856.0,84.79,85.19,84.76,85.11,14856.0
2022-02-10 09:40:00,85.08,85.6,84.98,85.6,11135.0,85.08,85.6,84.98,85.6,11135.0
2022-02-10 09:45:00,85.68,85.88,85.52,85.6,12009.0,85.68,85.88,85.52,85.6,12009.0
2022-02-10 09:50:00,85.63,85.77,85.49,85.49,4981.0,85.63,85.77,85.49,85.49,4981.0
2022-02-10 09:55:00,85.54,85.59,85.34,85.48,10154.0,85.54,85.59,85.34,85.48,10154.0
2022-02-10 10:00:00,85.46,85.55,85.24,85.32,17738.0,85.46,85.55,85.24,85.32,17738.0
2022-02-10 10:05:00,85.29,85.78,85.29,85.74,36714.0,85.29,85.78,85.29,85.74,36714.0
2022-02-10 10:10:00,85.72,85.72,85.45,85.48,21122.0,85.72,85.72,85.45,85.48,21122.0
2022-02-10 10:15:00,85.48,85.65,85.47,85.64,6006.0,85.48,85.65,85.47,85.64,6006.0
2022-02-10 10:20:00,85.61,85.69,85.58,85.63,3041.0,85.61,85.69,85.58,85.63,3041.0
2022-02-10 10:25:00,85.66,85.66,85.46,85.51,5916.0,85.66,85.66,85.46,85.51,5916.0
2022-02-10 10:30:00,85.47,85.48,85.36,85.4,5841.0,85.47,85.48,85.36,85.4,5841.0
2022-02-10 10:35:00,85.34,85.58,85.34,85.56,6625.0,85.34,85.58,85.34,85.56,6625.0
2022-02-10 10:40:00,85.58,85.71,85.53,85.62,22542.0,85.58,85.71,85.53,85.62,22542.0
2022-02-10 10:45:00,85.62,85.62,85.4,85.6,9177.0,85.62,85.62,85.4,85.6,9177.0
2022-02-10 10:50:00,85.56,85.58,85.41,85.58,15177.0,85.56,85.58,85.41,85.58,15177.0
2022-02-10 10:55:00,85.58,85.63,85.42,85.59,17989.0,85.58,85.63,85.42,85.59,17989.0
2022-02-10 11:00:00,85.55,85.55,85.37,85.48,9206.0,85.55,85.55,85.37,85.48,9206.0
2022-02-10 11:05:00,85.48,85.69,85.47,85.56,8217.0,85.48,85.69,85.47,85.56,8217.0
2022-02-10 11:10:00,85.55,85.61,85.3,85.3,3438.0,85.55,85.61,85.3,85.3,3438.0
2022-02-10 11:15:00,85.34,85.54,85.3,85.4,5851.0,85.34,85.54,85.3,85.4,5851.0
2022-02-10 11:20:00,85.34,85.41,85.29,85.37,7748.0,85.34,85.41,85.29,85.37,7748.0
2022-02-10 11:25:00,85.32,85.38,85.24,85.34,3872.0,85.32,85.38,85.24,85.34,3872.0
2022-02-10 11:30:00,85.39,85.43,85.15,85.2,13530.0,85.39,85.43,85.15,85.2,13530.0
2022-02-10 11:35:00,85.19,85.47,85.19,85.41,6917.0,85.19,85.47,85.19,85.41,6917.0
2022-02-10 11:40:00,85.42,85.48,85.42,85.47,2057.0,85.42,85.48,85.42,85.47,2057.0
2022-02-10 11:45:00,85.52,85.66,85.51,85.63,4832.0,85.52,85.66,85.51,85.63,4832.0
2022-02-10 11:50:00,85.6,85.64,85.58,85.6,6212.0,85.6,85.64,85.58,85.6,6212.0
2022-02-10 11:55:00,85.62,85.67,85.51,85.51,6325.0,85.62,85.67,85.51,85.51,6325.0
2022-02-10 12:00:00,85.53,85.59,85.47,85.49,7377.0,85.53,85.59,85.47,85.49,7377.0
2022-02-10 12:05:00,85.52,85.56,85.44,85.5,6152.0,85.52,85.56,85.44,85.5,6152.0
2022-02-10 12:10:00,85.48,85.55,85.48,85.5,3741.0,85.48,85.55,85.48,85.5,3741.0
2022-02-10 12:15:00,85.52,85.52,85.44,85.45,4503.0,85.52,85.52,85.44,85.45,4503.0
2022-02-10 12:20:00,85.45,85.47,85.36,85.42,6810.0,85.45,85.47,85.36,85.42,6810.0
2022-02-10 12:25:00,85.44,85.46,85.34,85.34,5550.0,85.44,85.46,85.34,85.34,5550.0
2022-02-10 12:30:00,85.34,85.37,85.22,85.22,11118.0,85.34,85.37,85.22,85.22,11118.0
2022-02-10 12:35:00,85.25,85.4,85.19,85.4,8914.0,85.25,85.4,85.19,85.4,8914.0
2022-02-10 12:40:00,85.42,85.49,85.39,85.48,4649.0,85.42,85.49,85.39,85.48,4649.0
2022-02-10 12:45:00,85.46,85.48,84.94,85.01,23055.0,85.46,85.48,84.94,85.01,23055.0
2022-02-10 12:50:00,84.95,85.01,84.85,84.97,5554.0,84.95,85.01,84.85,84.97,5554.0
2022-02-10 12:55:00,84.9,85.08,84.89,85.05,8676.0,84.9,85.08,84.89,85.05,8676.0
2022-02-10 13:00:00,85.06,85.17,84.98,85.06,4205.0,85.06,85.17,84.98,85.06,4205.0
2022-02-10 13:05:00,85.11,85.24,85.03,85.12,7768.0,85.11,85.24,85.03,85.12,7768.0
2022-02-10 13:10:00,85.11,85.15,84.99,85.06,9636.0,85.11,85.15,84.99,85.06,9636.0
2022-02-10 13:15:00,85.01,85.01,84.72,84.8,6473.0,85.01,85.01,84.72,84.8,6473.0
2022-02-10 13:20:00,84.79,84.91,84.68,84.73,5116.0,84.79,84.91,84.68,84.73,5116.0
2022-02-10 13:25:00,84.8,84.82,84.71,84.74,3624.0,84.8,84.82,84.71,84.74,3624.0
2022-02-10 13:30:00,84.74,84.76,84.56,84.56,5707.0,84.74,84.76,84.56,84.56,5707.0
2022-02-10 13:35:00,84.55,84.55,84.3,84.47,20208.0,84.55,84.55,84.3,84.47,20208.0
2022-02-10 13:40:00,84.56,84.67,84.46,84.52,6921.0,84.56,84.67,84.46,84.52,6921.0
2022-02-10 13:45:00,84.52,84.59,84.36,84.4,6735.0,84.52,84.59,84.36,84.4,6735.0
2022-02-10 13:50:00,84.42,84.44,84.32,84.36,4511.0,84.42,84.44,84.32,84.36,4511.0
2022-02-10 13:55:00,84.36,84.44,84.28,84.44,8115.0,84.36,84.44,84.28,84.44,8115.0
2022-02-10 14:00:00,84.41,84.52,84.24,84.24,15544.0,84.41,84.52,84.24,84.24,15544.0
2022-02-10 14:05:00,84.24,84.24,84.03,84.11,15688.0,84.24,84.24,84.03,84.11,15688.0
2022-02-10 14:10:00,84.09,84.22,84.04,84.11,10447.0,84.09,84.22,84.04,84.11,10447.0
2022-02-10 14:15:00,84.1,84.11,83.87,83.87,11691.0,84.1,84.11,83.87,83.87,11691.0
2022-02-10 14:20:00,83.9,83.91,83.77,83.8,17639.0,83.9,83.91,83.77,83.8,17639.0
2022-02-10 14:25:00,83.84,84.01,83.8,83.93,20921.0,83.84,84.01,83.8,83.93,20921.0
2022-02-10 14:30:00,83.91,83.96,83.82,83.96,26664.0,83.91,83.96,83.82,83.96,26664.0
2022-02-10 14:35:00,84.0,84.23,83.99,84.14,9115.0,84.0,84.23,83.99,84.14,9115.0
2022-02-10 14:40:00,84.14,84.29,84.13,84.25,10363.0,84.14,84.29,84.13,84.25,10363.0
2022-02-10 14:45:00,84.26,84.39,84.22,84.25,10788.0,84.26,84.39,84.22,84.25,10788.0
2022-02-10 14:50:00,84.28,84.31,84.08,84.13,8819.0,84.28,84.31,84.08,84.13,8819.0
2022-02-10 14:55:00,84.14,84.24,84.11,84.18,6071.0,84.14,84.24,84.11,84.18,6071.0
2022-02-10 15:00:00,84.2,84.23,84.09,84.21,7205.0,84.2,84.23,84.09,84.21,7205.0
2022-02-10 15:05:00,84.22,84.39,84.2,84.39,8537.0,84.22,84.39,84.2,84.39,8537.0
2022-02-10 15:10:00,84.39,84.54,84.37,84.41,9945.0,84.39,84.54,84.37,84.41,9945.0
2022-02-10 15:15:00,84.37,84.5,84.25,84.28,11291.0,84.37,84.5,84.25,84.28,11291.0
2022-02-10 15:20:00,84.29,84.36,84.19,84.3,10079.0,84.29,84.36,84.19,84.3,10079.0
2022-02-10 15:25:00,84.36,84.43,84.29,84.29,12277.0,84.36,84.43,84.29,84.29,12277.0
2022-02-10 15:30:00,84.26,84.27,84.05,84.05,19083.0,84.26,84.27,84.05,84.05,19083.0
2022-02-10 15:35:00,84.06,84.35,84.06,84.29,22881.0,84.06,84.35,84.06,84.29,22881.0
2022-02-10 15:40:00,84.3,84.36,84.16,84.21,31920.0,84.3,84.36,84.16,84.21,31920.0
2022-02-10 15:45:00,84.19,84.2,83.87,83.93,30356.0,84.19,84.2,83.87,83.93,30356.0
2022-02-10 15:50:00,83.93,84.11,83.78,84.04,56304.0,83.93,84.11,83.78,84.04,56304.0
2022-02-10 15:55:00,84.05,84.34,84.05,84.14,108226.0,84.05,84.34,84.05,84.14,108226.0
2022-02-11 09:30:00,83.91,84.09,83.51,84.03,29557.0,83.91,84.09,83.51,84.03,29557.0
2022-02-11 09:35:00,84.04,84.39,83.9,84.22,5063.0,84.04,84.39,83.9,84.22,5063.0
2022-02-11 09:40:00,84.34,84.5,84.14,84.49,5957.0,84.34,84.5,84.14,84.49,5957.0
2022-02-11 09:45:00,84.45,84.6,84.36,84.53,11968.0,84.45,84.6,84.36,84.53,11968.0
2022-02-11 09:50:00,84.55,84.6,84.37,84.44,12988.0,84.55,84.6,84.37,84.44,12988.0
2022-02-11 09:55:00,84.41,84.48,84.09,84.19,8424.0,84.41,84.48,84.09,84.19,8424.0
2022-02-11 10:00:00,84.17,84.37,84.15,84.22,13217.0,84.17,84.37,84.15,84.22,13217.0
2022-02-11 10:05:00,84.29,84.35,84.14,84.24,3941.0,84.29,84.35,84.14,84.24,3941.0
2022-02-11 10:10:00,84.23,84.26,84.05,84.16,6510.0,84.23,84.26,84.05,84.16,6510.0
2022-02-11 10:15:00,84.2,84.38,84.19,84.38,10376.0,84.2,84.38,84.19,84.38,10376.0
2022-02-11 10:20:00,84.45,84.47,84.38,84.46,3208.0,84.45,84.47,84.38,84.46,3208.0
2022-02-11 10:25:00,84.4,84.53,84.37,84.5,6058.0,84.4,84.53,84.37,84.5,6058.0
2022-02-11 10:30:00,84.44,84.51,84.24,84.25,2790.0,84.44,84.51,84.24,84.25,2790.0
2022-02-11 10:35:00,84.23,84.4,84.23,84.37,2536.0,84.23,84.4,84.23,84.37,2536.0
2022-02-11 10:40:00,84.42,84.43,84.36,84.43,2640.0,84.42,84.43,84.36,84.43,2640.0
2022-02-11 10:45:00,84.39,84.42,84.29,84.3,4225.0,84.39,84.42,84.29,84.3,4225.0
2022-02-11 10:50:00,84.34,84.39,84.27,84.27,3428.0,84.34,84.39,84.27,84.27,3428.0
2022-02-11 10:55:00,84.23,84.3,84.18,84.23,6257.0,84.23,84.3,84.18,84.23,6257.0
2022-02-11 11:00:00,84.23,84.37,84.19,84.27,31197.0,84.23,84.37,84.19,84.27,31197.0
2022-02-11 11:05:00,84.22,84.22,83.86,83.86,8498.0,84.22,84.22,83.86,83.86,8498.0
2022-02-11 11:10:00,83.78,83.94,83.78,83.79,4479.0,83.78,83.94,83.78,83.79,4479.0
2022-02-11 11:15:00,83.78,83.86,83.63,83.7,6380.0,83.78,83.86,83.63,83.7,6380.0
2022-02-11 11:20:00,83.73,83.79,83.71,83.78,3151.0,83.73,83.79,83.71,83.78,3151.0
2022-02-11 11:25:00,83.75,83.75,83.51,83.56,6287.0,83.75,83.75,83.51,83.56,6287.0
2022-02-11 11:30:00,83.6,83.63,83.43,83.43,6283.0,83.6,83.63,83.43,83.43,6283.0
2022-02-11 11:35:00,83.48,83.49,83.31,83.38,21991.0,83.48,83.49,83.31,83.38,21991.0
2022-02-11 11:40:00,83.39,83.49,83.39,83.47,6683.0,83.39,83.49,83.39,83.47,6683.0
2022-02-11 11:45:00,83.47,83.66,83.46,83.58,8543.0,83.47,83.66,83.46,83.58,8543.0
2022-02-11 11:50:00,83.61,83.65,83.58,83.62,3000.0,83.61,83.65,83.58,83.62,3000.0
2022-02-11 11:55:00,83.66,83.83,83.61,83.79,2300.0,83.66,83.83,83.61,83.79,2300.0
2022-02-11 12:00:00,83.77,83.79,83.74,83.74,4730.0,83.77,83.79,83.74,83.74,4730.0
2022-02-11 12:05:00,83.74,83.8,83.72,83.74,4598.0,83.74,83.8,83.72,83.74,4598.0
2022-02-11 12:10:00,83.71,83.79,83.66,83.72,3470.0,83.71,83.79,83.66,83.72,3470.0
2022-02-11 12:15:00,83.73,83.8,83.67,83.68,3432.0,83.73,83.8,83.67,83.68,3432.0
2022-02-11 12:20:00,83.69,83.85,83.69,83.85,2743.0,83.69,83.85,83.69,83.85,2743.0
2022-02-11 12:25:00,83.81,83.88,83.76,83.83,4798.0,83.81,83.88,83.76,83.83,4798.0
2022-02-11 12:30:00,83.87,83.93,83.85,83.88,7825.0,83.87,83.93,83.85,83.88,7825.0
2022-02-11 12:35:00,83.9,84.05,83.9,83.95,15369.0,83.9,84.05,83.9,83.95,15369.0
2022-02-11 12:40:00,83.94,83.97,83.93,83.97,3116.0,83.94,83.97,83.93,83.97,3116.0
2022-02-11 12:45:00,83.95,83.98,83.91,83.95,4756.0,83.95,83.98,83.91,83.95,4756.0
2022-02-11 12:50:00,83.95,83.95,83.86,83.86,5394.0,83.95,83.95,83.86,83.86,5394.0
2022-02-11 12:55:00,83.89,83.98,83.89,83.98,2951.0,83.89,83.98,83.89,83.98,2951.0
2022-02-11 13:00:00,83.98,84.07,83.98,84.06,6023.0,83.98,84.07,83.98,84.06,6023.0
2022-02-11 13:05:00,84.04,84.19,84.01,84.17,5418.0,84.04,84.19,84.01,84.17,5418.0
2022-02-11 13:10:00,84.12,84.15,84.04,84.06,3547.0,84.12,84.15,84.04,84.06,3547.0
2022-02-11 13:15:00,84.08,84.09,83.91,84.0,12595.0,84.08,84.09,83.91,84.0,12595.0
2022-02-11 13:20:00,83.96,84.02,83.91,83.95,8965.0,83.96,84.02,83.91,83.95,8965.0
2022-02-11 13:25:00,83.91,83.99,83.66,83.66,13549.0,83.91,83.99,83.66,83.66,13549.0
2022-02-11 13:30:00,83.67,83.69,83.56,83.64,7747.0,83.67,83.69,83.56,83.64,7747.0
2022-02-11 13:35:00,83.6,83.61,83.33,83.33,8816.0,83.6,83.61,83.33,83.33,8816.0
2022-02-11 13:40:00,83.32,83.45,83.09,83.1,15384.0,83.32,83.45,83.09,83.1,15384.0
2022-02-11 13:45:00,83.05,83.12,82.89,83.09,16332.0,83.05,83.12,82.89,83.09,16332.0
2022-02-11 13:50:00,83.11,83.17,83.01,83.1,7643.0,83.11,83.17,83.01,83.1,7643.0
2022-02-11 13:55:00,83.11,83.19,83.05,83.09,6159.0,83.11,83.19,83.05,83.09,6159.0
2022-02-11 14:00:00,83.06,83.22,82.8,82.97,7835.0,83.06,83.22,82.8,82.97,7835.0
2022-02-11 14:05:00,83.0,83.26,82.92,83.04,5232.0,83.0,83.26,82.92,83.04,5232.0
2022-02-11 14:10:00,83.09,83.17,83.01,83.14,5604.0,83.09,83.17,83.01,83.14,5604.0
2022-02-11 14:15:00,83.19,83.37,83.19,83.29,7899.0,83.19,83.37,83.19,83.29,7899.0
2022-02-11 14:20:00,83.26,83.42,83.23,83.25,4503.0,83.26,83.42,83.23,83.25,4503.0
2022-02-11 14:25:00,83.21,83.21,82.98,83.01,4793.0,83.21,83.21,82.98,83.01,4793.0
2022-02-11 14:30:00,83.03,83.4,83.01,83.4,7593.0,83.03,83.4,83.01,83.4,7593.0
2022-02-11 14:35:00,83.39,83.41,83.27,83.32,5878.0,83.39,83.41,83.27,83.32,5878.0
2022-02-11 14:40:00,83.27,83.39,83.19,83.22,5293.0,83.27,83.39,83.19,83.22,5293.0
2022-02-11 14:45:00,83.2,83.24,83.0,83.11,9742.0,83.2,83.24,83.0,83.11,9742.0
2022-02-11 14:50:00,83.05,83.07,82.93,83.03,5997.0,83.05,83.07,82.93,83.03,5997.0
2022-02-11 14:55:00,83.08,83.35,83.08,83.35,8555.0,83.08,83.35,83.08,83.35,8555.0
2022-02-11 15:00:00,83.34,83.56,83.3,83.53,7711.0,83.34,83.56,83.3,83.53,7711.0
2022-02-11 15:05:00,83.53,83.6,83.27,83.33,9963.0,83.53,83.6,83.27,83.33,9963.0
2022-02-11 15:10:00,83.33,83.38,83.23,83.35,7687.0,83.33,83.38,83.23,83.35,7687.0
2022-02-11 15:15:00,83.37,83.48,83.14,83.16,12046.0,83.37,83.48,83.14,83.16,12046.0
2022-02-11 15:20:00,83.19,83.34,82.96,83.08,30157.0,83.19,83.34,82.96,83.08,30157.0
2022-02-11 15:25:00,83.15,83.32,83.05,83.31,5836.0,83.15,83.32,83.05,83.31,5836.0
2022-02-11 15:30:00,83.3,83.3,82.95,83.3,20931.0,83.3,83.3,82.95,83.3,20931.0
2022-02-11 15:35:00,83.28,83.29,83.09,83.12,12971.0,83.28,83.29,83.09,83.12,12971.0
2022-02-11 15:40:00,83.11,83.16,82.85,83.15,17188.0,83.11,83.16,82.85,83.15,17188.0
2022-02-11 15:45:00,83.11,83.5,83.1,83.5,21552.0,83.11,83.5,83.1,83.5,21552.0
2022-02-11 15:50:00,83.54,83.57,83.26,83.3,32584.0,83.54,83.57,83.26,83.3,32584.0
2022-02-11 15:55:00,83.3,83.52,83.25,83.31,185108.0,83.3,83.52,83.25,83.31,185108.0
2022-02-14 09:30:00,83.32,83.58,82.55,82.56,49281.0,83.32,83.58,82.55,82.56,49281.0
2022-02-14 09:35:00,82.65,82.81,82.32,82.43,32359.0,82.65,82.81,82.32,82.43,32359.0
2022-02-14 09:40:00,82.45,82.77,82.44,82.48,9122.0,82.45,82.77,82.44,82.48,9122.0
2022-02-14 09:45:00,82.43,82.75,82.27,82.5,15314.0,82.43,82.75,82.27,82.5,15314.0
2022-02-14 09:50:00,82.46,82.73,82.38,82.71,17560.0,82.46,82.73,82.38,82.71,17560.0
2022-02-14 09:55:00,82.78,82.88,82.52,82.68,19696.0,82.78,82.88,82.52,82.68,19696.0
2022-02-14 10:00:00,82.71,82.71,82.33,82.48,7804.0,82.71,82.71,82.33,82.48,7804.0
2022-02-14 10:05:00,82.43,82.55,82.41,82.46,4196.0,82.43,82.55,82.41,82.46,4196.0
2022-02-14 10:10:00,82.46,82.74,82.42,82.42,9469.0,82.46,82.74,82.42,82.42,9469.0
2022-02-14 10:15:00,82.41,82.42,82.15,82.3,5360.0,82.41,82.42,82.15,82.3,5360.0
2022-02-14 10:20:00,82.25,82.42,82.15,82.3,11558.0,82.25,82.42,82.15,82.3,11558.0
2022-02-14 10:25:00,82.31,82.37,82.17,82.29,11861.0,82.31,82.37,82.17,82.29,11861.0
2022-02-14 10:30:00,82.27,82.32,81.88,82.06,14395.0,82.27,82.32,81.88,82.06,14395.0
2022-02-14 10:35:00,82.03,82.08,81.94,81.99,8965.0,82.03,82.08,81.94,81.99,8965.0
2022-02-14 10:40:00,81.99,82.06,81.94,81.98,12144.0,81.99,82.06,81.94,81.98,12144.0
2022-02-14 10:45:00,81.98,82.02,81.84,81.89,45472.0,81.98,82.02,81.84,81.89,45472.0
2022-02-14 10:50:00,81.93,81.99,81.73,81.78,12120.0,81.93,81.99,81.73,81.78,12120.0
2022-02-14 10:55:00,81.81,81.91,81.64,81.78,18125.0,81.81,81.91,81.64,81.78,18125.0
2022-02-14 11:00:00,81.8,82.0,81.77,81.87,8370.0,81.8,82.0,81.77,81.87,8370.0
2022-02-14 11:05:00,81.81,81.84,81.59,81.69,9330.0,81.81,81.84,81.59,81.69,9330.0
2022-02-14 11:10:00,81.69,81.76,81.54,81.72,7887.0,81.69,81.76,81.54,81.72,7887.0
2022-02-14 11:15:00,81.69,81.89,81.62,81.89,6384.0,81.69,81.89,81.62,81.89,6384.0
2022-02-14 11:20:00,81.85,82.09,81.83,82.05,12886.0,81.85,82.09,81.83,82.05,12886.0
2022-02-14 11:25:00,82.05,82.18,81.95,82.11,12679.0,82.05,82.18,81.95,82.11,12679.0
2022-02-14 11:30:00,82.15,82.22,82.06,82.13,13839.0,82.15,82.22,82.06,82.13,13839.0
2022-02-14 11:35:00,82.18,82.25,82.12,82.18,6457.0,82.18,82.25,82.12,82.18,6457.0
2022-02-14 11:40:00,82.26,82.42,82.2,82.4,4341.0,82.26,82.42,82.2,82.4,4341.0
2022-02-14 11:45:00,82.4,82.63,82.4,82.53,10689.0,82.4,82.63,82.4,82.53,10689.0
2022-02-14 11:50:00,82.55,82.55,82.35,82.38,6149.0,82.55,82.55,82.35,82.38,6149.0
2022-02-14 11:55:00,82.41,82.61,82.36,82.59,3669.0,82.41,82.61,82.36,82.59,3669.0
2022-02-14 12:00:00,82.59,82.67,82.54,82.54,8223.0,82.59,82.67,82.54,82.54,8223.0
2022-02-14 12:05:00,82.54,82.54,82.35,82.35,5569.0,82.54,82.54,82.35,82.35,5569.0
2022-02-14 12:10:00,82.37,82.4,82.32,82.32,10922.0,82.37,82.4,82.32,82.32,10922.0
2022-02-14 12:15:00,82.33,82.35,82.28,82.32,4725.0,82.33,82.35,82.28,82.32,4725.0
2022-02-14 12:20:00,82.31,82.41,82.31,82.36,14085.0,82.31,82.41,82.31,82.36,14085.0
2022-02-14 12:25:00,82.37,82.44,82.28,82.44,10489.0,82.37,82.44,82.28,82.44,10489.0
2022-02-14 12:30:00,82.44,82.52,82.43,82.45,9181.0,82.44,82.52,82.43,82.45,9181.0
2022-02-14 12:35:00,82.47,82.48,82.36,82.43,9387.0,82.47,82.48,82.36,82.43,9387.0
2022-02-14 12:40:00,82.44,82.55,82.43,82.52,6115.0,82.44,82.55,82.43,82.52,6115.0
2022-02-14 12:45:00,82.5,82.55,82.46,82.55,8496.0,82.5,82.55,82.46,82.55,8496.0
2022-02-14 12:50:00,82.55,82.63,82.51,82.53,6605.0,82.55,82.63,82.51,82.53,6605.0
2022-02-14 12:55:00,82.48,82.54,82.39,82.47,5558.0,82.48,82.54,82.39,82.47,5558.0
2022-02-14 13:00:00,82.49,82.52,82.44,82.52,4137.0,82.49,82.52,82.44,82.52,4137.0
2022-02-14 13:05:00,82.51,82.62,82.45,82.51,8228.0,82.51,82.62,82.45,82.51,8228.0
2022-02-14 13:10:00,82.5,82.54,82.4,82.41,4383.0,82.5,82.54,82.4,82.41,4383.0
2022-02-14 13:15:00,82.41,82.44,82.35,82.4,6065.0,82.41,82.44,82.35,82.4,6065.0
2022-02-14 13:20:00,82.38,82.38,82.19,82.19,4844.0,82.38,82.38,82.19,82.19,4844.0
2022-02-14 13:25:00,82.2,82.22,82.13,82.15,3192.0,82.2,82.22,82.13,82.15,3192.0
2022-02-14 13:30:00,82.19,82.2,82.0,82.12,6040.0,82.19,82.2,82.0,82.12,6040.0
2022-02-14 13:35:00,82.06,82.16,82.04,82.16,3586.0,82.06,82.16,82.04,82.16,3586.0
2022-02-14 13:40:00,82.11,82.15,82.05,82.09,3163.0,82.11,82.15,82.05,82.09,3163.0
2022-02-14 13:45:00,82.09,82.18,81.97,81.97,6968.0,82.09,82.18,81.97,81.97,6968.0
2022-02-14 13:50:00,81.94,81.94,81.63,81.65,9196.0,81.94,81.94,81.63,81.65,9196.0
2022-02-14 13:55:00,81.64,81.79,81.59,81.64,9695.0,81.64,81.79,81.59,81.64,9695.0
2022-02-14 14:00:00,81.64,81.77,81.61,81.66,6607.0,81.64,81.77,81.61,81.66,6607.0
2022-02-14 14:05:00,81.63,81.81,81.6,81.75,13684.0,81.63,81.81,81.6,81.75,13684.0
2022-02-14 14:10:00,81.71,81.9,81.71,81.86,10183.0,81.71,81.9,81.71,81.86,10183.0
2022-02-14 14:15:00,81.85,81.89,81.78,81.82,6620.0,81.85,81.89,81.78,81.82,6620.0
2022-02-14 14:20:00,81.83,81.96,81.83,81.92,4884.0,81.83,81.96,81.83,81.92,4884.0
2022-02-14 14:25:00,81.9,82.36,81.9,82.25,10830.0,81.9,82.36,81.9,82.25,10830.0
2022-02-14 14:30:00,82.16,82.24,82.02,82.24,8469.0,82.16,82.24,82.02,82.24,8469.0
2022-02-14 14:35:00,82.24,82.26,82.11,82.14,2933.0,82.24,82.26,82.11,82.14,2933.0
2022-02-14 14:40:00,82.13,82.22,82.05,82.1,7100.0,82.13,82.22,82.05,82.1,7100.0
2022-02-14 14:45:00,82.04,82.14,81.97,82.01,9064.0,82.04,82.14,81.97,82.01,9064.0
2022-02-14 14:50:00,81.99,82.21,81.98,82.08,10960.0,81.99,82.21,81.98,82.08,10960.0
2022-02-14 14:55:00,82.09,82.11,81.97,82.05,8947.0,82.09,82.11,81.97,82.05,8947.0
2022-02-14 15:00:00,82.05,82.12,82.0,82.07,7171.0,82.05,82.12,82.0,82.07,7171.0
2022-02-14 15:05:00,82.07,82.07,81.87,82.06,7293.0,82.07,82.07,81.87,82.06,7293.0
2022-02-14 15:10:00,82.08,82.09,81.97,82.07,8498.0,82.08,82.09,81.97,82.07,8498.0
2022-02-14 15:15:00,82.09,82.09,81.89,81.9,6665.0,82.09,82.09,81.89,81.9,6665.0
2022-02-14 15:20:00,81.9,82.11,81.84,82.04,9105.0,81.9,82.11,81.84,82.04,9105.0
2022-02-14 15:25:00,82.05,82.07,81.93,81.98,8893.0,82.05,82.07,81.93,81.98,8893.0
2022-02-14 15:30:00,81.97,82.15,81.97,82.12,10985.0,81.97,82.15,81.97,82.12,10985.0
2022-02-14 15:35:00,82.13,82.2,82.07,82.08,14060.0,82.13,82.2,82.07,82.08,14060.0
2022-02-14 15:40:00,82.09,82.2,82.03,82.17,11473.0,82.09,82.2,82.03,82.17,11473.0
2022-02-14 15:45:00,82.19,82.34,81.97,82.31,28689.0,82.19,82.34,81.97,82.31,28689.0
2022-02-14 15:50:00,82.32,82.32,82.04,82.14,47771.0,82.32,82.32,82.04,82.14,47771.0
2022-02-14 15:55:00,82.16,82.25,81.99,82.0,119767.0,82.16,82.25,81.99,82.0,119767.0
2022-02-15 09:30:00,83.11,83.65,82.94,83.51,37485.0,83.11,83.65,82.94,83.51,37485.0
2022-02-15 09:35:00,83.51,83.69,83.49,83.66,8385.0,83.51,83.69,83.49,83.66,8385.0
2022-02-15 09:40:00,83.56,83.9,83.55,83.88,54472.0,83.56,83.9,83.55,83.88,54472.0
2022-02-15 09:45:00,83.84,83.89,83.64,83.69,20628.0,83.84,83.89,83.64,83.69,20628.0
2022-02-15 09:50:00,83.77,83.77,83.44,83.53,6114.0,83.77,83.77,83.44,83.53,6114.0
2022-02-15 09:55:00,83.58,83.63,82.96,83.08,30328.0,83.58,83.63,82.96,83.08,30328.0
2022-02-15 10:00:00,82.92,83.3,82.9,83.23,13242.0,82.92,83.3,82.9,83.23,13242.0
2022-02-15 10:05:00,83.3,83.45,83.21,83.43,12646.0,83.3,83.45,83.21,83.43,12646.0
2022-02-15 10:10:00,83.44,83.45,83.23,83.45,15215.0,83.44,83.45,83.23,83.45,15215.0
2022-02-15 10:15:00,83.47,83.59,83.42,83.46,43602.0,83.47,83.59,83.42,83.46,43602.0
2022-02-15 10:20:00,83.46,83.57,83.46,83.5,9498.0,83.46,83.57,83.46,83.5,9498.0
2022-02-15 10:25:00,83.46,83.65,83.41,83.62,13858.0,83.46,83.65,83.41,83.62,13858.0
2022-02-15 10:30:00,83.6,83.7,83.59,83.64,8885.0,83.6,83.7,83.59,83.64,8885.0
2022-02-15 10:35:00,83.63,83.84,83.59,83.72,21536.0,83.63,83.84,83.59,83.72,21536.0
2022-02-15 10:40:00,83.69,83.73,83.64,83.64,11044.0,83.69,83.73,83.64,83.64,11044.0
2022-02-15 10:45:00,83.63,83.67,83.6,83.64,7094.0,83.63,83.67,83.6,83.64,7094.0
2022-02-15 10:50:00,83.66,83.87,83.62,83.87,11214.0,83.66,83.87,83.62,83.87,11214.0
2022-02-15 10:55:00,83.85,83.93,83.84,83.84,11412.0,83.85,83.93,83.84,83.84,11412.0
2022-02-15 11:00:00,83.84,84.0,83.8,83.8,13255.0,83.84,84.0,83.8,83.8,13255.0
2022-02-15 11:05:00,83.74,83.82,83.67,83.82,8240.0,83.74,83.82,83.67,83.82,8240.0
2022-02-15 11:10:00,83.76,83.86,83.72,83.79,30883.0,83.76,83.86,83.72,83.79,30883.0
2022-02-15 11:15:00,83.79,83.8,83.57,83.61,15451.0,83.79,83.8,83.57,83.61,15451.0
2022-02-15 11:20:00,83.61,83.77,83.58,83.76,11285.0,83.61,83.77,83.58,83.76,11285.0
2022-02-15 11:25:00,83.74,83.76,83.55,83.6,19394.0,83.74,83.76,83.55,83.6,19394.0
2022-02-15 11:30:00,83.64,83.69,83.57,83.62,8999.0,83.64,83.69,83.57,83.62,8999.0
2022-02-15 11:35:00,83.63,83.72,83.51,83.51,16768.0,83.63,83.72,83.51,83.51,16768.0
2022-02-15 11:40:00,83.5,83.51,83.38,83.41,14458.0,83.5,83.51,83.38,83.41,14458.0
2022-02-15 11:45:00,83.4,83.48,83.35,83.36,18463.0,83.4,83.48,83.35,83.36,18463.0
2022-02-15 11:50:00,83.39,83.41,83.28,83.35,35092.0,83.39,83.41,83.28,83.35,35092.0
2022-02-15 11:55:00,83.36,83.5,83.34,83.46,20454.0,83.36,83.5,83.34,83.46,20454.0
2022-02-15 12:00:00,83.45,83.58,83.44,83.58,8765.0,83.45,83.58,83.44,83.58,8765.0
2022-02-15 12:05:00,83.56,83.65,83.54,83.63,6937.0,83.56,83.65,83.54,83.63,6937.0
2022-02-15 12:10:00,83.62,83.62,83.4,83.4,11653.0,83.62,83.62,83.4,83.4,11653.0
2022-02-15 12:15:00,83.42,83.44,83.33,83.33,12763.0,83.42,83.44,83.33,83.33,12763.0
2022-02-15 12:20:00,83.35,83.41,83.31,83.4,8698.0,83.35,83.41,83.31,83.4,8698.0
2022-02-15 12:25:00,83.39,83.45,83.37,83.42,8495.0,83.39,83.45,83.37,83.42,8495.0
2022-02-15 12:30:00,83.38,83.46,83.35,83.39,12010.0,83.38,83.46,83.35,83.39,12010.0
2022-02-15 12:35:00,83.4,83.41,83.32,83.39,7150.0,83.4,83.41,83.32,83.39,7150.0
2022-02-15 12:40:00,83.39,83.45,83.34,83.44,14348.0,83.39,83.45,83.34,83.44,14348.0
2022-02-15 12:45:00,83.43,83.46,83.29,83.36,9218.0,83.43,83.46,83.29,83.36,9218.0
2022-02-15 12:50:00,83.36,83.44,83.34,83.4,11583.0,83.36,83.44,83.34,83.4,11583.0
2022-02-15 12:55:00,83.39,83.45,83.37,83.4,11967.0,83.39,83.45,83.37,83.4,11967.0
2022-02-15 13:00:00,83.44,83.54,83.42,83.51,10341.0,83.44,83.54,83.42,83.51,10341.0
2022-02-15 13:05:00,83.5,83.52,83.44,83.52,8281.0,83.5,83.52,83.44,83.52,8281.0
2022-02-15 13:10:00,83.52,83.55,83.43,83.55,6268.0,83.52,83.55,83.43,83.55,6268.0
2022-02-15 13:15:00,83.55,83.66,83.52,83.62,8531.0,83.55,83.66,83.52,83.62,8531.0
2022-02-15 13:20:00,83.64,83.68,83.63,83.66,5648.0,83.64,83.68,83.63,83.66,5648.0
2022-02-15 13:25:00,83.7,83.78,83.67,83.73,10915.0,83.7,83.78,83.67,83.73,10915.0
2022-02-15 13:30:00,83.73,83.77,83.71,83.77,5129.0,83.73,83.77,83.71,83.77,5129.0
2022-02-15 13:35:00,83.76,83.76,83.65,83.7,10233.0,83.76,83.76,83.65,83.7,10233.0
2022-02-15 13:40:00,83.73,83.75,83.68,83.75,5087.0,83.73,83.75,83.68,83.75,5087.0
2022-02-15 13:45:00,83.75,83.75,83.65,83.67,4593.0,83.75,83.75,83.65,83.67,4593.0
2022-02-15 13:50:00,83.69,83.76,83.66,83.76,6664.0,83.69,83.76,83.66,83.76,6664.0
2022-02-15 13:55:00,83.77,83.84,83.7,83.7,13305.0,83.77,83.84,83.7,83.7,13305.0
2022-02-15 14:00:00,83.75,83.78,83.64,83.78,10307.0,83.75,83.78,83.64,83.78,10307.0
2022-02-15 14:05:00,83.73,83.73,83.56,83.56,4944.0,83.73,83.73,83.56,83.56,4944.0
2022-02-15 14:10:00,83.57,83.73,83.52,83.73,25258.0,83.57,83.73,83.52,83.73,25258.0
2022-02-15 14:15:00,83.75,83.8,83.66,83.8,12999.0,83.75,83.8,83.66,83.8,12999.0
2022-02-15 14:20:00,83.8,83.92,83.8,83.85,18073.0,83.8,83.92,83.8,83.85,18073.0
2022-02-15 14:25:00,83.88,83.9,83.78,83.82,10762.0,83.88,83.9,83.78,83.82,10762.0
2022-02-15 14:30:00,83.81,83.86,83.78,83.83,10870.0,83.81,83.86,83.78,83.83,10870.0
2022-02-15 14:35:00,83.81,83.83,83.77,83.81,11012.0,83.81,83.83,83.77,83.81,11012.0
2022-02-15 14:40:00,83.81,83.81,83.67,83.71,9382.0,83.81,83.81,83.67,83.71,9382.0
2022-02-15 14:45:00,83.74,83.75,83.63,83.68,9052.0,83.74,83.75,83.63,83.68,9052.0
2022-02-15 14:50:00,83.7,83.82,83.7,83.78,17648.0,83.7,83.82,83.7,83.78,17648.0
2022-02-15 14:55:00,83.8,83.87,83.78,83.87,9362.0,83.8,83.87,83.78,83.87,9362.0
2022-02-15 15:00:00,83.84,83.87,83.77,83.8,17456.0,83.84,83.87,83.77,83.8,17456.0
2022-02-15 15:05:00,83.81,83.82,83.75,83.79,9791.0,83.81,83.82,83.75,83.79,9791.0
2022-02-15 15:10:00,83.8,83.82,83.75,83.79,9780.0,83.8,83.82,83.75,83.79,9780.0
2022-02-15 15:15:00,83.78,83.81,83.72,83.79,13516.0,83.78,83.81,83.72,83.79,13516.0
2022-02-15 15:20:00,83.81,83.83,83.74,83.78,30163.0,83.81,83.83,83.74,83.78,30163.0
2022-02-15 15:25:00,83.78,83.99,83.77,83.99,19948.0,83.78,83.99,83.77,83.99,19948.0
2022-02-15 15:30:00,83.99,84.01,83.73,83.84,37677.0,83.99,84.01,83.73,83.84,37677.0
2022-02-15 15:35:00,83.84,84.03,83.72,83.76,35965.0,83.84,84.03,83.72,83.76,35965.0
2022-02-15 15:40:00,83.8,83.93,83.69,83.93,30500.0,83.8,83.93,83.69,83.93,30500.0
2022-02-15 15:45:00,83.89,83.92,83.73,83.9,35482.0,83.89,83.92,83.73,83.9,35482.0
2022-02-15 15:50:00,83.9,84.25,83.9,84.02,68925.0,83.9,84.25,83.9,84.02,68925.0
2022-02-15 15:55:00,84.05,84.16,83.95,84.11,94099.0,84.05,84.16,83.95,84.11,94099.0
2022-02-16 09:30:00,83.72,83.93,83.48,83.89,24139.0,83.72,83.93,83.48,83.89,24139.0
2022-02-16 09:35:00,83.75,83.88,83.68,83.71,5580.0,83.75,83.88,83.68,83.71,5580.0
2022-02-16 09:40:00,83.78,84.04,83.78,84.03,2604.0,83.78,84.04,83.78,84.03,2604.0
2022-02-16 09:45:00,84.0,84.24,83.87,84.03,7514.0,84.0,84.24,83.87,84.03,7514.0
2022-02-16 09:50:00,83.97,83.97,83.77,83.78,4826.0,83.97,83.97,83.77,83.78,4826.0
2022-02-16 09:55:00,83.8,83.82,83.61,83.71,7119.0,83.8,83.82,83.61,83.71,7119.0
2022-02-16 10:00:00,83.73,83.76,83.64,83.7,8870.0,83.73,83.76,83.64,83.7,8870.0
2022-02-16 10:05:00,83.69,83.69,83.4,83.59,12895.0,83.69,83.69,83.4,83.59,12895.0
2022-02-16 10:10:00,83.7,83.93,83.7,83.92,4941.0,83.7,83.93,83.7,83.92,4941.0
2022-02-16 10:15:00,83.91,84.03,83.82,83.96,5752.0,83.91,84.03,83.82,83.96,5752.0
2022-02-16 10:20:00,83.9,84.05,83.83,83.97,13544.0,83.9,84.05,83.83,83.97,13544.0
2022-02-16 10:25:00,84.05,84.17,84.05,84.14,3809.0,84.05,84.17,84.05,84.14,3809.0
2022-02-16 10:30:00,84.12,84.21,84.1,84.18,2319.0,84.12,84.21,84.1,84.18,2319.0
2022-02-16 10:35:00,84.25,84.34,84.19,84.22,4113.0,84.25,84.34,84.19,84.22,4113.0
2022-02-16 10:40:00,84.19,84.19,84.04,84.16,3501.0,84.19,84.19,84.04,84.16,3501.0
2022-02-16 10:45:00,84.16,84.16,84.04,84.06,27327.0,84.16,84.16,84.04,84.06,27327.0
2022-02-16 10:50:00,84.08,84.15,84.0,84.0,5841.0,84.08,84.15,84.0,84.0,5841.0
2022-02-16 10:55:00,84.02,84.07,83.89,84.0,15489.0,84.02,84.07,83.89,84.0,15489.0
2022-02-16 11:00:00,84.0,84.0,83.85,83.88,5103.0,84.0,84.0,83.85,83.88,5103.0
2022-02-16 11:05:00,83.94,84.04,83.84,83.98,25083.0,83.94,84.04,83.84,83.98,25083.0
2022-02-16 11:10:00,83.96,84.0,83.92,84.0,2553.0,83.96,84.0,83.92,84.0,2553.0
2022-02-16 11:15:00,84.01,84.12,83.95,84.02,8827.0,84.01,84.12,83.95,84.02,8827.0
2022-02-16 11:20:00,84.0,84.26,83.99,84.26,4633.0,84.0,84.26,83.99,84.26,4633.0
2022-02-16 11:25:00,84.27,84.33,84.27,84.33,2353.0,84.27,84.33,84.27,84.33,2353.0
2022-02-16 11:30:00,84.29,84.33,84.23,84.26,4533.0,84.29,84.33,84.23,84.26,4533.0
2022-02-16 11:35:00,84.25,84.38,84.25,84.32,7065.0,84.25,84.38,84.25,84.32,7065.0
2022-02-16 11:40:00,84.33,84.39,84.2,84.21,5065.0,84.33,84.39,84.2,84.21,5065.0
2022-02-16 11:45:00,84.22,84.25,84.18,84.2,3166.0,84.22,84.25,84.18,84.2,3166.0
2022-02-16 11:50:00,84.18,84.2,84.12,84.17,3535.0,84.18,84.2,84.12,84.17,3535.0
2022-02-16 11:55:00,84.19,84.28,84.19,84.26,5342.0,84.19,84.28,84.19,84.26,5342.0
2022-02-16 12:00:00,84.22,84.28,84.15,84.22,8283.0,84.22,84.28,84.15,84.22,8283.0
2022-02-16 12:05:00,84.17,84.25,84.1,84.25,14805.0,84.17,84.25,84.1,84.25,14805.0
2022-02-16 12:10:00,84.28,84.28,84.16,84.19,7078.0,84.28,84.28,84.16,84.19,7078.0
2022-02-16 12:15:00,84.15,84.2,84.13,84.14,6003.0,84.15,84.2,84.13,84.14,6003.0
2022-02-16 12:20:00,84.16,84.16,84.06,84.06,9016.0,84.16,84.16,84.06,84.06,9016.0
2022-02-16 12:25:00,84.07,84.1,84.02,84.03,5443.0,84.07,84.1,84.02,84.03,5443.0
2022-02-16 12:30:00,84.0,84.01,83.81,83.81,8906.0,84.0,84.01,83.81,83.81,8906.0
2022-02-16 12:35:00,83.77,83.79,83.68,83.78,3132.0,83.77,83.79,83.68,83.78,3132.0
2022-02-16 12:40:00,83.79,83.8,83.67,83.67,5373.0,83.79,83.8,83.67,83.67,5373.0
2022-02-16 12:45:00,83.7,83.78,83.62,83.73,10710.0,83.7,83.78,83.62,83.73,10710.0
2022-02-16 12:50:00,83.72,83.72,83.67,83.69,12297.0,83.72,83.72,83.67,83.69,12297.0
2022-02-16 12:55:00,83.69,83.78,83.64,83.73,7030.0,83.69,83.78,83.64,83.73,7030.0
2022-02-16 13:00:00,83.73,83.82,83.71,83.81,5110.0,83.73,83.82,83.71,83.81,5110.0
2022-02-16 13:05:00,83.81,83.9,83.79,83.79,3148.0,83.81,83.9,83.79,83.79,3148.0
2022-02-16 13:10:00,83.8,83.85,83.8,83.83,3175.0,83.8,83.85,83.8,83.83,3175.0
2022-02-16 13:15:00,83.83,83.97,83.82,83.97,11922.0,83.83,83.97,83.82,83.97,11922.0
2022-02-16 13:20:00,83.94,83.95,83.9,83.94,1904.0,83.94,83.95,83.9,83.94,1904.0
2022-02-16 13:25:00,83.95,83.97,83.85,83.95,10033.0,83.95,83.97,83.85,83.95,10033.0
2022-02-16 13:30:00,83.97,83.98,83.9,83.98,4657.0,83.97,83.98,83.9,83.98,4657.0
2022-02-16 13:35:00,83.96,84.08,83.93,83.98,8949.0,83.96,84.08,83.93,83.98,8949.0
2022-02-16 13:40:00,83.93,83.93,83.79,83.79,3607.0,83.93,83.93,83.79,83.79,3607.0
2022-02-16 13:45:00,83.77,83.85,83.77,83.83,2729.0,83.77,83.85,83.77,83.83,2729.0
2022-02-16 13:50:00,83.84,83.94,83.84,83.88,1817.0,83.84,83.94,83.84,83.88,1817.0
2022-02-16 13:55:00,83.86,83.9,83.8,83.9,2885.0,83.86,83.9,83.8,83.9,2885.0
2022-02-16 14:00:00,83.89,84.04,83.7,83.88,14715.0,83.89,84.04,83.7,83.88,14715.0
2022-02-16 14:05:00,83.86,84.0,83.79,83.97,24564.0,83.86,84.0,83.79,83.97,24564.0
2022-02-16 14:10:00,83.93,83.93,83.73,83.86,11495.0,83.93,83.93,83.73,83.86,11495.0
2022-02-16 14:15:00,83.89,83.97,83.8,83.92,15502.0,83.89,83.97,83.8,83.92,15502.0
2022-02-16 14:20:00,83.91,84.24,83.89,84.24,13669.0,83.91,84.24,83.89,84.24,13669.0
2022-02-16 14:25:00,84.22,84.3,84.19,84.29,9857.0,84.22,84.3,84.19,84.29,9857.0
2022-02-16 14:30:00,84.3,84.5,84.3,84.3,10684.0,84.3,84.5,84.3,84.3,10684.0
2022-02-16 14:35:00,84.29,84.34,84.17,84.24,5479.0,84.29,84.34,84.17,84.24,5479.0
2022-02-16 14:40:00,84.24,84.24,84.09,84.15,5317.0,84.24,84.24,84.09,84.15,5317.0
2022-02-16 14:45:00,84.15,84.17,84.06,84.12,6223.0,84.15,84.17,84.06,84.12,6223.0
2022-02-16 14:50:00,84.15,84.24,84.12,84.12,11355.0,84.15,84.24,84.12,84.12,11355.0
2022-02-16 14:55:00,84.15,84.21,84.11,84.2,7828.0,84.15,84.21,84.11,84.2,7828.0
2022-02-16 15:00:00,84.18,84.32,84.15,84.31,11028.0,84.18,84.32,84.15,84.31,11028.0
2022-02-16 15:05:00,84.31,84.34,84.21,84.26,4451.0,84.31,84.34,84.21,84.26,4451.0
2022-02-16 15:10:00,84.25,84.28,84.16,84.2,7456.0,84.25,84.28,84.16,84.2,7456.0
2022-02-16 15:15:00,84.18,84.2,84.12,84.17,11609.0,84.18,84.2,84.12,84.17,11609.0
2022-02-16 15:20:00,84.17,84.19,84.09,84.15,10216.0,84.17,84.19,84.09,84.15,10216.0
2022-02-16 15:25:00,84.15,84.23,84.15,84.2,8603.0,84.15,84.23,84.15,84.2,8603.0
2022-02-16 15:30:00,84.19,84.19,84.05,84.13,12235.0,84.19,84.19,84.05,84.13,12235.0
2022-02-16 15:35:00,84.14,84.34,84.14,84.34,6041.0,84.14,84.34,84.14,84.34,6041.0
2022-02-16 15:40:00,84.33,84.47,84.33,84.42,12568.0,84.33,84.47,84.33,84.42,12568.0
2022-02-16 15:45:00,84.4,84.51,84.31,84.47,17877.0,84.4,84.51,84.31,84.47,17877.0
2022-02-16 15:50:00,84.47,84.55,84.37,84.39,28323.0,84.47,84.55,84.37,84.39,28323.0
2022-02-16 15:55:00,84.38,84.39,84.19,84.24,96340.0,84.38,84.39,84.19,84.24,96340.0
2022-02-17 09:30:00,83.92,83.99,83.47,83.47,17894.0,83.92,83.99,83.47,83.47,17894.0
2022-02-17 09:35:00,83.56,83.6,83.45,83.6,4078.0,83.56,83.6,83.45,83.6,4078.0
2022-02-17 09:40:00,83.56,83.58,83.3,83.31,9334.0,83.56,83.58,83.3,83.31,9334.0
2022-02-17 09:45:00,83.33,83.33,83.11,83.13,7740.0,83.33,83.33,83.11,83.13,7740.0
2022-02-17 09:50:00,83.12,83.18,83.05,83.06,5724.0,83.12,83.18,83.05,83.06,5724.0
2022-02-17 09:55:00,83.09,83.1,82.66,82.66,34040.0,83.09,83.1,82.66,82.66,34040.0
2022-02-17 10:00:00,82.72,83.09,82.71,83.07,30119.0,82.72,83.09,82.71,83.07,30119.0
2022-02-17 10:05:00,83.14,83.14,82.9,83.0,6973.0,83.14,83.14,82.9,83.0,6973.0
2022-02-17 10:10:00,83.05,83.24,83.04,83.23,4390.0,83.05,83.24,83.04,83.23,4390.0
2022-02-17 10:15:00,83.23,83.27,83.1,83.13,6775.0,83.23,83.27,83.1,83.13,6775.0
2022-02-17 10:20:00,83.12,83.12,83.0,83.05,3767.0,83.12,83.12,83.0,83.05,3767.0
2022-02-17 10:25:00,83.03,83.03,82.9,82.91,9764.0,83.03,83.03,82.9,82.91,9764.0
2022-02-17 10:30:00,82.87,83.03,82.86,82.94,8233.0,82.87,83.03,82.86,82.94,8233.0
2022-02-17 10:35:00,82.97,83.07,82.94,83.05,15692.0,82.97,83.07,82.94,83.05,15692.0
2022-02-17 10:40:00,83.04,83.09,83.01,83.02,13475.0,83.04,83.09,83.01,83.02,13475.0
2022-02-17 10:45:00,82.98,83.05,82.89,82.92,9119.0,82.98,83.05,82.89,82.92,9119.0
2022-02-17 10:50:00,82.9,83.01,82.83,83.01,4475.0,82.9,83.01,82.83,83.01,4475.0
2022-02-17 10:55:00,82.96,83.1,82.95,83.02,12240.0,82.96,83.1,82.95,83.02,12240.0
2022-02-17 11:00:00,83.0,83.07,83.0,83.02,13306.0,83.0,83.07,83.0,83.02,13306.0
2022-02-17 11:05:00,83.02,83.19,83.02,83.13,7715.0,83.02,83.19,83.02,83.13,7715.0
2022-02-17 11:10:00,83.16,83.17,83.03,83.16,4207.0,83.16,83.17,83.03,83.16,4207.0
2022-02-17 11:15:00,83.14,83.18,83.13,83.16,3263.0,83.14,83.18,83.13,83.16,3263.0
2022-02-17 11:20:00,83.14,83.15,83.05,83.07,11704.0,83.14,83.15,83.05,83.07,11704.0
2022-02-17 11:25:00,83.07,83.19,83.07,83.19,7248.0,83.07,83.19,83.07,83.19,7248.0
2022-02-17 11:30:00,83.15,83.3,83.15,83.22,14644.0,83.15,83.3,83.15,83.22,14644.0
2022-02-17 11:35:00,83.2,83.25,83.13,83.13,8030.0,83.2,83.25,83.13,83.13,8030.0
2022-02-17 11:40:00,83.14,83.26,83.13,83.21,13443.0,83.14,83.26,83.13,83.21,13443.0
2022-02-17 11:45:00,83.15,83.3,83.13,83.28,15501.0,83.15,83.3,83.13,83.28,15501.0
2022-02-17 11:50:00,83.24,83.31,83.18,83.21,9503.0,83.24,83.31,83.18,83.21,9503.0
2022-02-17 11:55:00,83.21,83.24,83.18,83.2,4991.0,83.21,83.24,83.18,83.2,4991.0
2022-02-17 12:00:00,83.16,83.29,83.11,83.26,9778.0,83.16,83.29,83.11,83.26,9778.0
2022-02-17 12:05:00,83.3,83.34,83.26,83.27,5338.0,83.3,83.34,83.26,83.27,5338.0
2022-02-17 12:10:00,83.3,83.45,83.28,83.42,10153.0,83.3,83.45,83.28,83.42,10153.0
2022-02-17 12:15:00,83.4,83.46,83.31,83.44,5165.0,83.4,83.46,83.31,83.44,5165.0
2022-02-17 12:20:00,83.47,83.5,83.4,83.4,3987.0,83.47,83.5,83.4,83.4,3987.0
2022-02-17 12:25:00,83.39,83.42,83.3,83.3,5979.0,83.39,83.42,83.3,83.3,5979.0
2022-02-17 12:30:00,83.31,83.32,83.17,83.24,4595.0,83.31,83.32,83.17,83.24,4595.0
2022-02-17 12:35:00,83.25,83.33,83.24,83.32,7276.0,83.25,83.33,83.24,83.32,7276.0
2022-02-17 12:40:00,83.26,83.34,83.26,83.28,2796.0,83.26,83.34,83.26,83.28,2796.0
2022-02-17 12:45:00,83.25,83.26,83.12,83.19,5914.0,83.25,83.26,83.12,83.19,5914.0
2022-02-17 12:50:00,83.2,83.26,83.13,83.22,19566.0,83.2,83.26,83.13,83.22,19566.0
2022-02-17 12:55:00,83.24,83.29,83.18,83.21,4911.0,83.24,83.29,83.18,83.21,4911.0
2022-02-17 13:00:00,83.2,83.27,83.2,83.22,5561.0,83.2,83.27,83.2,83.22,5561.0
2022-02-17 13:05:00,83.19,83.21,83.15,83.16,735.0,83.19,83.21,83.15,83.16,735.0
2022-02-17 13:10:00,83.21,83.35,83.2,83.3,6746.0,83.21,83.35,83.2,83.3,6746.0
2022-02-17 13:15:00,83.27,83.34,83.25,83.32,6702.0,83.27,83.34,83.25,83.32,6702.0
2022-02-17 13:20:00,83.31,83.34,83.28,83.3,2197.0,83.31,83.34,83.28,83.3,2197.0
2022-02-17 13:25:00,83.28,83.32,83.26,83.3,2633.0,83.28,83.32,83.26,83.3,2633.0
2022-02-17 13:30:00,83.28,83.42,83.28,83.34,8605.0,83.28,83.42,83.28,83.34,8605.0
2022-02-17 13:35:00,83.36,83.36,83.24,83.29,6335.0,83.36,83.36,83.24,83.29,6335.0
2022-02-17 13:40:00,83.23,83.3,83.22,83.23,2983.0,83.23,83.3,83.22,83.23,2983.0
2022-02-17 13:45:00,83.26,83.3,83.19,83.23,4305.0,83.26,83.3,83.19,83.23,4305.0
2022-02-17 13:50:00,83.25,83.27,83.2,83.2,3650.0,83.25,83.27,83.2,83.2,3650.0
2022-02-17 13:55:00,83.19,83.26,83.17,83.17,8087.0,83.19,83.26,83.17,83.17,8087.0
2022-02-17 14:00:00,83.16,83.18,83.13,83.18,2243.0,83.16,83.18,83.13,83.18,2243.0
2022-02-17 14:05:00,83.17,83.19,83.08,83.09,3921.0,83.17,83.19,83.08,83.09,3921.0
2022-02-17 14:10:00,83.08,83.1,83.05,83.08,6031.0,83.08,83.1,83.05,83.08,6031.0
2022-02-17 14:15:00,83.06,83.08,83.0,83.02,7235.0,83.06,83.08,83.0,83.02,7235.0
2022-02-17 14:20:00,83.0,83.03,82.87,82.88,4346.0,83.0,83.03,82.87,82.88,4346.0
2022-02-17 14:25:00,82.85,82.88,82.81,82.83,4052.0,82.85,82.88,82.81,82.83,4052.0
2022-02-17 14:30:00,82.84,82.84,82.67,82.7,7299.0,82.84,82.84,82.67,82.7,7299.0
2022-02-17 14:35:00,82.7,82.7,82.61,82.67,5786.0,82.7,82.7,82.61,82.67,5786.0
2022-02-17 14:40:00,82.68,82.69,82.58,82.62,9033.0,82.68,82.69,82.58,82.62,9033.0
2022-02-17 14:45:00,82.62,82.7,82.6,82.69,7767.0,82.62,82.7,82.6,82.69,7767.0
2022-02-17 14:50:00,82.65,82.65,82.54,82.56,5957.0,82.65,82.65,82.54,82.56,5957.0
2022-02-17 14:55:00,82.56,82.61,82.48,82.54,10598.0,82.56,82.61,82.48,82.54,10598.0
2022-02-17 15:00:00,82.54,82.65,82.54,82.6,6827.0,82.54,82.65,82.54,82.6,6827.0
2022-02-17 15:05:00,82.61,82.62,82.55,82.56,7094.0,82.61,82.62,82.55,82.56,7094.0
2022-02-17 15:10:00,82.55,82.61,82.52,82.55,8023.0,82.55,82.61,82.52,82.55,8023.0
2022-02-17 15:15:00,82.56,82.67,82.52,82.67,6715.0,82.56,82.67,82.52,82.67,6715.0
2022-02-17 15:20:00,82.67,82.77,82.65,82.71,19622.0,82.67,82.77,82.65,82.71,19622.0
2022-02-17 15:25:00,82.72,82.8,82.7,82.72,8371.0,82.72,82.8,82.7,82.72,8371.0
2022-02-17 15:30:00,82.72,82.81,82.58,82.6,23615.0,82.72,82.81,82.58,82.6,23615.0
2022-02-17 15:35:00,82.62,82.79,82.61,82.78,20680.0,82.62,82.79,82.61,82.78,20680.0
2022-02-17 15:40:00,82.76,82.85,82.71,82.78,25252.0,82.76,82.85,82.71,82.78,25252.0
2022-02-17 15:45:00,82.78,82.87,82.7,82.7,25021.0,82.78,82.87,82.7,82.7,25021.0
2022-02-17 15:50:00,82.7,82.7,82.52,82.69,44082.0,82.7,82.7,82.52,82.69,44082.0
2022-02-17 15:55:00,82.7,82.86,82.63,82.81,102842.0,82.7,82.86,82.63,82.81,102842.0
2022-02-18 09:30:00,82.4,83.14,82.4,83.01,87249.0,82.4,83.14,82.4,83.01,87249.0
2022-02-18 09:35:00,82.88,83.36,82.86,83.32,3829.0,82.88,83.36,82.86,83.32,3829.0
2022-02-18 09:40:00,83.33,83.36,83.09,83.13,10072.0,83.33,83.36,83.09,83.13,10072.0
2022-02-18 09:45:00,83.17,83.17,82.88,82.97,12711.0,83.17,83.17,82.88,82.97,12711.0
2022-02-18 09:50:00,82.97,83.19,82.75,83.19,7645.0,82.97,83.19,82.75,83.19,7645.0
2022-02-18 09:55:00,83.16,83.41,83.16,83.36,16628.0,83.16,83.41,83.16,83.36,16628.0
2022-02-18 10:00:00,83.38,83.55,83.35,83.55,5330.0,83.38,83.55,83.35,83.55,5330.0
2022-02-18 10:05:00,83.51,83.54,83.36,83.48,9998.0,83.51,83.54,83.36,83.48,9998.0
2022-02-18 10:10:00,83.53,83.64,83.43,83.61,3853.0,83.53,83.64,83.43,83.61,3853.0
2022-02-18 10:15:00,83.61,83.75,83.56,83.62,4547.0,83.61,83.75,83.56,83.62,4547.0
2022-02-18 10:20:00,83.59,83.63,83.49,83.54,3943.0,83.59,83.63,83.49,83.54,3943.0
2022-02-18 10:25:00,83.54,83.59,83.41,83.47,2503.0,83.54,83.59,83.41,83.47,2503.0
2022-02-18 10:30:00,83.44,83.51,83.37,83.48,2836.0,83.44,83.51,83.37,83.48,2836.0
2022-02-18 10:35:00,83.5,83.55,83.44,83.47,5763.0,83.5,83.55,83.44,83.47,5763.0
2022-02-18 10:40:00,83.34,83.38,83.28,83.33,1954.0,83.34,83.38,83.28,83.33,1954.0
2022-02-18 10:45:00,83.31,83.38,83.12,83.18,3198.0,83.31,83.38,83.12,83.18,3198.0
2022-02-18 10:50:00,83.18,83.28,83.14,83.16,3873.0,83.18,83.28,83.14,83.16,3873.0
2022-02-18 10:55:00,83.18,83.22,82.99,82.99,3639.0,83.18,83.22,82.99,82.99,3639.0
2022-02-18 11:00:00,83.03,83.05,82.66,82.66,6389.0,83.03,83.05,82.66,82.66,6389.0
2022-02-18 11:05:00,82.77,82.86,82.76,82.8,3113.0,82.77,82.86,82.76,82.8,3113.0
2022-02-18 11:10:00,82.81,82.9,82.66,82.9,6908.0,82.81,82.9,82.66,82.9,6908.0
2022-02-18 11:15:00,82.91,83.0,82.8,82.88,5736.0,82.91,83.0,82.8,82.88,5736.0
2022-02-18 11:20:00,82.91,83.01,82.91,83.01,1853.0,82.91,83.01,82.91,83.01,1853.0
2022-02-18 11:25:00,83.02,83.12,82.91,82.92,4811.0,83.02,83.12,82.91,82.92,4811.0
2022-02-18 11:30:00,82.97,82.97,82.75,82.75,2315.0,82.97,82.97,82.75,82.75,2315.0
2022-02-18 11:35:00,82.75,82.76,82.7,82.71,2645.0,82.75,82.76,82.7,82.71,2645.0
2022-02-18 11:40:00,82.68,82.71,82.55,82.55,1586.0,82.68,82.71,82.55,82.55,1586.0
2022-02-18 11:45:00,82.56,82.61,82.47,82.52,5981.0,82.56,82.61,82.47,82.52,5981.0
2022-02-18 11:50:00,82.5,82.53,82.41,82.41,2188.0,82.5,82.53,82.41,82.41,2188.0
2022-02-18 11:55:00,82.44,82.45,82.21,82.21,2959.0,82.44,82.45,82.21,82.21,2959.0
2022-02-18 12:00:00,82.21,82.24,82.1,82.12,6417.0,82.21,82.24,82.1,82.12,6417.0
2022-02-18 12:05:00,82.17,82.27,82.16,82.26,12054.0,82.17,82.27,82.16,82.26,12054.0
2022-02-18 12:10:00,82.27,82.38,82.18,82.23,5129.0,82.27,82.38,82.18,82.23,5129.0
2022-02-18 12:15:00,82.24,82.43,82.18,82.3,5723.0,82.24,82.43,82.18,82.3,5723.0
2022-02-18 12:20:00,82.34,82.34,82.13,82.2,7333.0,82.34,82.34,82.13,82.2,7333.0
2022-02-18 12:25:00,82.19,82.3,82.15,82.22,6143.0,82.19,82.3,82.15,82.22,6143.0
2022-02-18 12:30:00,82.16,82.19,82.05,82.19,9449.0,82.16,82.19,82.05,82.19,9449.0
2022-02-18 12:35:00,82.16,82.22,82.02,82.08,12103.0,82.16,82.22,82.02,82.08,12103.0
2022-02-18 12:40:00,82.08,82.18,82.07,82.15,4858.0,82.08,82.18,82.07,82.15,4858.0
2022-02-18 12:45:00,82.15,82.29,82.12,82.26,10577.0,82.15,82.29,82.12,82.26,10577.0
2022-02-18 12:50:00,82.25,82.41,82.25,82.29,4743.0,82.25,82.41,82.25,82.29,4743.0
2022-02-18 12:55:00,82.31,82.31,82.08,82.1,4955.0,82.31,82.31,82.08,82.1,4955.0
2022-02-18 13:00:00,82.1,82.14,82.02,82.05,6383.0,82.1,82.14,82.02,82.05,6383.0
2022-02-18 13:05:00,82.02,82.21,82.0,82.18,4605.0,82.02,82.21,82.0,82.18,4605.0
2022-02-18 13:10:00,82.18,82.28,82.18,82.28,3249.0,82.18,82.28,82.18,82.28,3249.0
2022-02-18 13:15:00,82.28,82.33,82.18,82.25,4888.0,82.28,82.33,82.18,82.25,4888.0
2022-02-18 13:20:00,82.23,82.36,82.22,82.22,49856.0,82.23,82.36,82.22,82.22,49856.0
2022-02-18 13:25:00,82.23,82.24,82.09,82.1,141183.0,82.23,82.24,82.09,82.1,141183.0
2022-02-18 13:30:00,82.02,82.06,81.97,81.99,89431.0,82.02,82.06,81.97,81.99,89431.0
2022-02-18 13:35:00,81.96,82.03,81.87,82.03,6508.0,81.96,82.03,81.87,82.03,6508.0
2022-02-18 13:40:00,82.05,82.09,81.97,82.07,6096.0,82.05,82.09,81.97,82.07,6096.0
2022-02-18 13:45:00,82.09,82.3,82.08,82.28,6435.0,82.09,82.3,82.08,82.28,6435.0
2022-02-18 13:50:00,82.25,82.4,82.25,82.37,8558.0,82.25,82.4,82.25,82.37,8558.0
2022-02-18 13:55:00,82.37,82.4,82.3,82.34,12461.0,82.37,82.4,82.3,82.34,12461.0
2022-02-18 14:00:00,82.32,82.38,82.32,82.34,4672.0,82.32,82.38,82.32,82.34,4672.0
2022-02-18 14:05:00,82.36,82.41,82.26,82.32,7524.0,82.36,82.41,82.26,82.32,7524.0
2022-02-18 14:10:00,82.28,82.4,82.26,82.37,6183.0,82.28,82.4,82.26,82.37,6183.0
2022-02-18 14:15:00,82.36,82.45,82.35,82.37,7490.0,82.36,82.45,82.35,82.37,7490.0
2022-02-18 14:20:00,82.4,82.48,82.35,82.48,11550.0,82.4,82.48,82.35,82.48,11550.0
2022-02-18 14:25:00,82.5,82.69,82.47,82.69,5810.0,82.5,82.69,82.47,82.69,5810.0
2022-02-18 14:30:00,82.63,82.78,82.62,82.64,6058.0,82.63,82.78,82.62,82.64,6058.0
2022-02-18 14:35:00,82.62,82.64,82.46,82.46,4226.0,82.62,82.64,82.46,82.46,4226.0
2022-02-18 14:40:00,82.46,82.46,82.42,82.43,3526.0,82.46,82.46,82.42,82.43,3526.0
2022-02-18 14:45:00,82.46,82.46,82.32,82.33,5822.0,82.46,82.46,82.32,82.33,5822.0
2022-02-18 14:50:00,82.32,82.5,82.19,82.48,18605.0,82.32,82.5,82.19,82.48,18605.0
2022-02-18 14:55:00,82.5,82.59,82.45,82.59,11523.0,82.5,82.59,82.45,82.59,11523.0
2022-02-18 15:00:00,82.6,82.64,82.38,82.4,6816.0,82.6,82.64,82.38,82.4,6816.0
2022-02-18 15:05:00,82.39,82.45,82.25,82.3,7270.0,82.39,82.45,82.25,82.3,7270.0
2022-02-18 15:10:00,82.3,82.41,82.18,82.25,8519.0,82.3,82.41,82.18,82.25,8519.0
2022-02-18 15:15:00,82.24,82.34,82.12,82.14,7559.0,82.24,82.34,82.12,82.14,7559.0
2022-02-18 15:20:00,82.21,82.24,82.13,82.2,3866.0,82.21,82.24,82.13,82.2,3866.0
2022-02-18 15:25:00,82.19,82.32,82.16,82.19,7561.0,82.19,82.32,82.16,82.19,7561.0
2022-02-18 15:30:00,82.16,82.16,81.82,81.87,15299.0,82.16,82.16,81.82,81.87,15299.0
2022-02-18 15:35:00,81.88,82.06,81.84,82.02,13245.0,81.88,82.06,81.84,82.02,13245.0
2022-02-18 15:40:00,82.03,82.33,82.01,82.33,23755.0,82.03,82.33,82.01,82.33,23755.0
2022-02-18 15:45:00,82.34,82.41,82.12,82.24,25626.0,82.34,82.41,82.12,82.24,25626.0
2022-02-18 15:50:00,82.23,82.24,81.96,82.04,45294.0,82.23,82.24,81.96,82.04,45294.0
2022-02-18 15:55:00,82.06,82.1,81.92,82.07,96927.0,82.06,82.1,81.92,82.07,96927.0
2022-02-22 09:30:00,82.35,82.35,81.56,81.63,37319.0,82.35,82.35,81.56,81.63,37319.0
2022-02-22 09:35:00,81.67,81.71,81.39,81.54,7159.0,81.67,81.71,81.39,81.54,7159.0
2022-02-22 09:40:00,81.51,81.94,81.47,81.84,5208.0,81.51,81.94,81.47,81.84,5208.0
2022-02-22 09:45:00,81.76,81.86,81.62,81.83,5649.0,81.76,81.86,81.62,81.83,5649.0
2022-02-22 09:50:00,81.79,82.02,81.75,81.91,13527.0,81.79,82.02,81.75,81.91,13527.0
2022-02-22 09:55:00,81.94,82.08,81.76,81.92,31595.0,81.94,82.08,81.76,81.92,31595.0
2022-02-22 10:00:00,81.86,82.05,81.83,81.88,10418.0,81.86,82.05,81.83,81.88,10418.0
2022-02-22 10:05:00,81.84,81.87,81.67,81.8,7549.0,81.84,81.87,81.67,81.8,7549.0
2022-02-22 10:10:00,81.72,81.83,81.58,81.83,7347.0,81.72,81.83,81.58,81.83,7347.0
2022-02-22 10:15:00,81.84,81.84,81.5,81.51,19946.0,81.84,81.84,81.5,81.51,19946.0
2022-02-22 10:20:00,81.5,81.71,81.47,81.54,12108.0,81.5,81.71,81.47,81.54,12108.0
2022-02-22 10:25:00,81.61,81.93,81.61,81.93,14555.0,81.61,81.93,81.61,81.93,14555.0
2022-02-22 10:30:00,81.85,81.87,81.72,81.84,32596.0,81.85,81.87,81.72,81.84,32596.0
2022-02-22 10:35:00,81.81,81.96,81.76,81.76,8614.0,81.81,81.96,81.76,81.76,8614.0
2022-02-22 10:40:00,81.77,81.78,81.51,81.59,2641.0,81.77,81.78,81.51,81.59,2641.0
2022-02-22 10:45:00,81.53,81.62,81.42,81.48,7471.0,81.53,81.62,81.42,81.48,7471.0
2022-02-22 10:50:00,81.38,81.47,81.26,81.43,5724.0,81.38,81.47,81.26,81.43,5724.0
2022-02-22 10:55:00,81.41,81.44,81.24,81.24,4841.0,81.41,81.44,81.24,81.24,4841.0
2022-02-22 11:00:00,81.25,81.43,81.25,81.36,7210.0,81.25,81.43,81.25,81.36,7210.0
2022-02-22 11:05:00,81.35,81.42,81.23,81.32,5100.0,81.35,81.42,81.23,81.32,5100.0
2022-02-22 11:10:00,81.28,81.36,81.23,81.25,9812.0,81.28,81.36,81.23,81.25,9812.0
2022-02-22 11:15:00,81.27,81.35,81.26,81.29,6786.0,81.27,81.35,81.26,81.29,6786.0
2022-02-22 11:20:00,81.33,81.42,81.26,81.35,12107.0,81.33,81.42,81.26,81.35,12107.0
2022-02-22 11:25:00,81.35,81.46,81.24,81.26,9801.0,81.35,81.46,81.24,81.26,9801.0
2022-02-22 11:30:00,81.24,81.45,81.21,81.43,12926.0,81.24,81.45,81.21,81.43,12926.0
2022-02-22 11:35:00,81.43,81.5,81.3,81.34,6532.0,81.43,81.5,81.3,81.34,6532.0
2022-02-22 11:40:00,81.34,81.45,81.31,81.44,4462.0,81.34,81.45,81.31,81.44,4462.0
2022-02-22 11:45:00,81.41,81.56,81.39,81.49,9929.0,81.41,81.56,81.39,81.49,9929.0
2022-02-22 11:50:00,81.49,81.6,81.3,81.32,7378.0,81.49,81.6,81.3,81.32,7378.0
2022-02-22 11:55:00,81.29,81.43,81.25,81.37,24743.0,81.29,81.43,81.25,81.37,24743.0
2022-02-22 12:00:00,81.39,81.49,81.35,81.4,22633.0,81.39,81.49,81.35,81.4,22633.0
2022-02-22 12:05:00,81.41,81.57,81.41,81.53,10894.0,81.41,81.57,81.41,81.53,10894.0
2022-02-22 12:10:00,81.53,81.57,81.45,81.46,8566.0,81.53,81.57,81.45,81.46,8566.0
2022-02-22 12:15:00,81.48,81.5,81.38,81.39,4517.0,81.48,81.5,81.38,81.39,4517.0
2022-02-22 12:20:00,81.36,81.42,81.29,81.29,4572.0,81.36,81.42,81.29,81.29,4572.0
2022-02-22 12:25:00,81.29,81.3,81.2,81.22,3878.0,81.29,81.3,81.2,81.22,3878.0
2022-02-22 12:30:00,81.21,81.21,81.06,81.12,2998.0,81.21,81.21,81.06,81.12,2998.0
2022-02-22 12:35:00,81.14,81.28,81.14,81.23,2794.0,81.14,81.28,81.14,81.23,2794.0
2022-02-22 12:40:00,81.23,81.25,81.13,81.2,12614.0,81.23,81.25,81.13,81.2,12614.0
2022-02-22 12:45:00,81.21,81.31,81.15,81.17,6972.0,81.21,81.31,81.15,81.17,6972.0
2022-02-22 12:50:00,81.19,81.27,81.09,81.12,2184.0,81.19,81.27,81.09,81.12,2184.0
2022-02-22 12:55:00,81.09,81.14,81.02,81.02,3311.0,81.09,81.14,81.02,81.02,3311.0
2022-02-22 13:00:00,81.07,81.08,80.94,81.02,4296.0,81.07,81.08,80.94,81.02,4296.0
2022-02-22 13:05:00,81.03,81.06,80.53,80.83,134759.0,81.03,81.06,80.53,80.83,134759.0
2022-02-22 13:10:00,80.91,81.03,80.87,80.88,7331.0,80.91,81.03,80.87,80.88,7331.0
2022-02-22 13:15:00,80.87,80.9,80.65,80.79,8251.0,80.87,80.9,80.65,80.79,8251.0
2022-02-22 13:20:00,80.81,80.99,80.78,80.96,11357.0,80.81,80.99,80.78,80.96,11357.0
2022-02-22 13:25:00,80.95,81.06,80.88,81.06,5702.0,80.95,81.06,80.88,81.06,5702.0
2022-02-22 13:30:00,81.06,81.15,81.03,81.13,6397.0,81.06,81.15,81.03,81.13,6397.0
2022-02-22 13:35:00,81.1,81.1,80.92,80.95,7002.0,81.1,81.1,80.92,80.95,7002.0
2022-02-22 13:40:00,80.98,81.04,80.86,80.9,3860.0,80.98,81.04,80.86,80.9,3860.0
2022-02-22 13:45:00,80.86,80.92,80.75,80.75,6052.0,80.86,80.92,80.75,80.75,6052.0
2022-02-22 13:50:00,80.78,80.82,80.63,80.67,5683.0,80.78,80.82,80.63,80.67,5683.0
2022-02-22 13:55:00,80.67,80.79,80.66,80.79,5762.0,80.67,80.79,80.66,80.79,5762.0
2022-02-22 14:00:00,80.74,80.79,80.64,80.7,6277.0,80.74,80.79,80.64,80.7,6277.0
2022-02-22 14:05:00,80.72,80.73,80.51,80.51,5375.0,80.72,80.73,80.51,80.51,5375.0
2022-02-22 14:10:00,80.53,80.72,80.44,80.63,28900.0,80.53,80.72,80.44,80.63,28900.0
2022-02-22 14:15:00,80.62,80.71,80.56,80.68,8399.0,80.62,80.71,80.56,80.68,8399.0
2022-02-22 14:20:00,80.7,80.79,80.46,80.56,16018.0,80.7,80.79,80.46,80.56,16018.0
2022-02-22 14:25:00,80.63,80.85,80.61,80.81,8063.0,80.63,80.85,80.61,80.81,8063.0
2022-02-22 14:30:00,80.76,80.95,80.7,80.77,7922.0,80.76,80.95,80.7,80.77,7922.0
2022-02-22 14:35:00,80.82,80.91,80.76,80.82,6034.0,80.82,80.91,80.76,80.82,6034.0
2022-02-22 14:40:00,80.82,81.01,80.82,80.94,5409.0,80.82,81.01,80.82,80.94,5409.0
2022-02-22 14:45:00,80.89,81.13,80.85,81.13,11702.0,80.89,81.13,80.85,81.13,11702.0
2022-02-22 14:50:00,81.14,81.35,81.05,81.25,12722.0,81.14,81.35,81.05,81.25,12722.0
2022-02-22 14:55:00,81.3,81.45,81.3,81.4,25566.0,81.3,81.45,81.3,81.4,25566.0
2022-02-22 15:00:00,81.38,81.67,81.38,81.67,7824.0,81.38,81.67,81.38,81.67,7824.0
2022-02-22 15:05:00,81.66,81.7,81.51,81.51,5751.0,81.66,81.7,81.51,81.51,5751.0
2022-02-22 15:10:00,81.56,81.77,81.56,81.66,6410.0,81.56,81.77,81.56,81.66,6410.0
2022-02-22 15:15:00,81.69,81.77,81.61,81.67,8578.0,81.69,81.77,81.61,81.67,8578.0
2022-02-22 15:20:00,81.65,81.72,81.53,81.61,8259.0,81.65,81.72,81.53,81.61,8259.0
2022-02-22 15:25:00,81.57,81.78,81.56,81.7,6952.0,81.57,81.78,81.56,81.7,6952.0
2022-02-22 15:30:00,81.67,81.68,81.46,81.54,7615.0,81.67,81.68,81.46,81.54,7615.0
2022-02-22 15:35:00,81.54,81.6,81.42,81.56,7896.0,81.54,81.6,81.42,81.56,7896.0
2022-02-22 15:40:00,81.59,81.6,81.34,81.4,23447.0,81.59,81.6,81.34,81.4,23447.0
2022-02-22 15:45:00,81.39,81.4,81.16,81.17,19161.0,81.39,81.4,81.16,81.17,19161.0
2022-02-22 15:50:00,81.15,81.15,80.9,81.02,24578.0,81.15,81.15,80.9,81.02,24578.0
2022-02-22 15:55:00,81.05,81.38,81.05,81.33,69239.0,81.05,81.38,81.05,81.33,69239.0
2022-02-23 09:30:00,81.94,81.94,81.58,81.9,23696.0,81.94,81.94,81.58,81.9,23696.0
2022-02-23 09:35:00,81.9,81.95,81.67,81.91,9147.0,81.9,81.95,81.67,81.91,9147.0
2022-02-23 09:40:00,81.87,82.09,81.8,82.07,9519.0,81.87,82.09,81.8,82.07,9519.0
2022-02-23 09:45:00,82.16,82.16,81.87,81.98,10216.0,82.16,82.16,81.87,81.98,10216.0
2022-02-23 09:50:00,82.01,82.1,81.87,81.96,16059.0,82.01,82.1,81.87,81.96,16059.0
2022-02-23 09:55:00,81.92,82.0,81.77,81.77,11311.0,81.92,82.0,81.77,81.77,11311.0
2022-02-23 10:00:00,81.69,81.69,81.39,81.56,5742.0,81.69,81.69,81.39,81.56,5742.0
2022-02-23 10:05:00,81.62,81.63,81.49,81.58,12670.0,81.62,81.63,81.49,81.58,12670.0
2022-02-23 10:10:00,81.6,81.6,81.36,81.47,9472.0,81.6,81.6,81.36,81.47,9472.0
2022-02-23 10:15:00,81.48,81.55,81.37,81.37,5738.0,81.48,81.55,81.37,81.37,5738.0
2022-02-23 10:20:00,81.43,81.57,81.38,81.38,5653.0,81.43,81.57,81.38,81.38,5653.0
2022-02-23 10:25:00,81.31,81.32,81.2,81.3,4796.0,81.31,81.32,81.2,81.3,4796.0
2022-02-23 10:30:00,81.21,81.47,81.19,81.47,7433.0,81.21,81.47,81.19,81.47,7433.0
2022-02-23 10:35:00,81.49,81.59,81.48,81.59,11862.0,81.49,81.59,81.48,81.59,11862.0
2022-02-23 10:40:00,81.59,81.74,81.5,81.53,8841.0,81.59,81.74,81.5,81.53,8841.0
2022-02-23 10:45:00,81.5,81.62,81.49,81.62,7156.0,81.5,81.62,81.49,81.62,7156.0
2022-02-23 10:50:00,81.59,81.8,81.57,81.78,10202.0,81.59,81.8,81.57,81.78,10202.0
2022-02-23 10:55:00,81.8,81.93,81.68,81.81,5408.0,81.8,81.93,81.68,81.81,5408.0
2022-02-23 11:00:00,81.81,81.88,81.73,81.74,8800.0,81.81,81.88,81.73,81.74,8800.0
2022-02-23 11:05:00,81.75,81.75,81.61,81.69,2635.0,81.75,81.75,81.61,81.69,2635.0
2022-02-23 11:10:00,81.69,81.71,81.59,81.66,7413.0,81.69,81.71,81.59,81.66,7413.0
2022-02-23 11:15:00,81.66,81.71,81.56,81.71,6025.0,81.66,81.71,81.56,81.71,6025.0
2022-02-23 11:20:00,81.72,81.78,81.66,81.66,5557.0,81.72,81.78,81.66,81.66,5557.0
2022-02-23 11:25:00,81.71,81.89,81.71,81.8,9753.0,81.71,81.89,81.71,81.8,9753.0
2022-02-23 11:30:00,81.73,81.93,81.7,81.9,27537.0,81.73,81.93,81.7,81.9,27537.0
2022-02-23 11:35:00,81.89,82.01,81.85,81.95,13983.0,81.89,82.01,81.85,81.95,13983.0
2022-02-23 11:40:00,81.94,81.98,81.88,81.9,8457.0,81.94,81.98,81.88,81.9,8457.0
2022-02-23 11:45:00,81.88,82.01,81.84,82.01,5840.0,81.88,82.01,81.84,82.01,5840.0
2022-02-23 11:50:00,82.07,82.23,82.02,82.21,8663.0,82.07,82.23,82.02,82.21,8663.0
2022-02-23 11:55:00,82.21,82.32,82.19,82.29,10005.0,82.21,82.32,82.19,82.29,10005.0
2022-02-23 12:00:00,82.3,82.36,82.2,82.28,15905.0,82.3,82.36,82.2,82.28,15905.0
2022-02-23 12:05:00,82.28,82.32,82.13,82.19,10259.0,82.28,82.32,82.13,82.19,10259.0
2022-02-23 12:10:00,82.18,82.21,82.01,82.07,10104.0,82.18,82.21,82.01,82.07,10104.0
2022-02-23 12:15:00,82.1,82.3,82.1,82.3,2526.0,82.1,82.3,82.1,82.3,2526.0
2022-02-23 12:20:00,82.28,82.52,82.27,82.48,9709.0,82.28,82.52,82.27,82.48,9709.0
2022-02-23 12:25:00,82.52,82.6,82.49,82.57,14979.0,82.52,82.6,82.49,82.57,14979.0
2022-02-23 12:30:00,82.58,82.62,82.55,82.57,5593.0,82.58,82.62,82.55,82.57,5593.0
2022-02-23 12:35:00,82.57,82.63,82.53,82.56,7640.0,82.57,82.63,82.53,82.56,7640.0
2022-02-23 12:40:00,82.55,82.69,82.53,82.66,6271.0,82.55,82.69,82.53,82.66,6271.0
2022-02-23 12:45:00,82.66,82.67,82.53,82.57,9802.0,82.66,82.67,82.53,82.57,9802.0
2022-02-23 12:50:00,82.6,82.62,82.47,82.59,12099.0,82.6,82.62,82.47,82.59,12099.0
2022-02-23 12:55:00,82.58,82.62,82.53,82.58,8712.0,82.58,82.62,82.53,82.58,8712.0
2022-02-23 13:00:00,82.6,82.6,82.45,82.47,28295.0,82.6,82.6,82.45,82.47,28295.0
2022-02-23 13:05:00,82.45,82.46,82.27,82.31,8608.0,82.45,82.46,82.27,82.31,8608.0
2022-02-23 13:10:00,82.3,82.3,82.05,82.07,6017.0,82.3,82.3,82.05,82.07,6017.0
2022-02-23 13:15:00,82.04,82.25,82.01,82.24,5802.0,82.04,82.25,82.01,82.24,5802.0
2022-02-23 13:20:00,82.21,82.26,82.11,82.11,7132.0,82.21,82.26,82.11,82.11,7132.0
2022-02-23 13:25:00,82.16,82.26,82.06,82.11,12351.0,82.16,82.26,82.06,82.11,12351.0
2022-02-23 13:30:00,82.1,82.16,81.93,81.95,14143.0,82.1,82.16,81.93,81.95,14143.0
2022-02-23 13:35:00,81.96,82.22,81.93,82.22,9830.0,81.96,82.22,81.93,82.22,9830.0
2022-02-23 13:40:00,82.18,82.22,82.09,82.12,7494.0,82.18,82.22,82.09,82.12,7494.0
2022-02-23 13:45:00,82.09,82.23,82.08,82.21,8950.0,82.09,82.23,82.08,82.21,8950.0
2022-02-23 13:50:00,82.21,82.26,82.0,82.04,8074.0,82.21,82.26,82.0,82.04,8074.0
2022-02-23 13:55:00,82.01,82.11,81.99,82.09,6446.0,82.01,82.11,81.99,82.09,6446.0
2022-02-23 14:00:00,82.06,82.09,81.85,81.85,6654.0,82.06,82.09,81.85,81.85,6654.0
2022-02-23 14:05:00,81.87,81.97,81.83,81.87,32759.0,81.87,81.97,81.83,81.87,32759.0
2022-02-23 14:10:00,81.88,81.92,81.62,81.65,24494.0,81.88,81.92,81.62,81.65,24494.0
2022-02-23 14:15:00,81.64,81.85,81.62,81.85,10191.0,81.64,81.85,81.62,81.85,10191.0
2022-02-23 14:20:00,81.8,81.88,81.66,81.67,7565.0,81.8,81.88,81.66,81.67,7565.0
2022-02-23 14:25:00,81.67,81.7,81.61,81.63,6156.0,81.67,81.7,81.61,81.63,6156.0
2022-02-23 14:30:00,81.66,81.74,81.61,81.68,8536.0,81.66,81.74,81.61,81.68,8536.0
2022-02-23 14:35:00,81.67,81.81,81.64,81.68,7802.0,81.67,81.81,81.64,81.68,7802.0
2022-02-23 14:40:00,81.66,81.66,81.35,81.42,7908.0,81.66,81.66,81.35,81.42,7908.0
2022-02-23 14:45:00,81.43,81.7,81.43,81.56,11384.0,81.43,81.7,81.43,81.56,11384.0
2022-02-23 14:50:00,81.55,81.61,81.46,81.49,8836.0,81.55,81.61,81.46,81.49,8836.0
2022-02-23 14:55:00,81.5,81.59,81.41,81.55,9708.0,81.5,81.59,81.41,81.55,9708.0
2022-02-23 15:00:00,81.54,81.6,81.42,81.48,8145.0,81.54,81.6,81.42,81.48,8145.0
2022-02-23 15:05:00,81.48,81.55,81.43,81.45,14252.0,81.48,81.55,81.43,81.45,14252.0
2022-02-23 15:10:00,81.47,81.5,81.36,81.43,13687.0,81.47,81.5,81.36,81.43,13687.0
2022-02-23 15:15:00,81.5,81.57,81.47,81.5,7886.0,81.5,81.57,81.47,81.5,7886.0
2022-02-23 15:20:00,81.49,81.52,81.43,81.5,9507.0,81.49,81.52,81.43,81.5,9507.0
2022-02-23 15:25:00,81.49,81.6,81.44,81.59,13444.0,81.49,81.6,81.44,81.59,13444.0
2022-02-23 15:30:00,81.58,81.65,81.5,81.61,35440.0,81.58,81.65,81.5,81.61,35440.0
2022-02-23 15:35:00,81.63,81.65,81.51,81.51,32285.0,81.63,81.65,81.51,81.51,32285.0
2022-02-23 15:40:00,81.49,81.55,81.41,81.41,25253.0,81.49,81.55,81.41,81.41,25253.0
2022-02-23 15:45:00,81.4,81.54,81.3,81.32,41664.0,81.4,81.54,81.3,81.32,41664.0
2022-02-23 15:50:00,81.29,81.45,81.22,81.3,58996.0,81.29,81.45,81.22,81.3,58996.0
2022-02-23 15:55:00,81.31,81.39,81.22,81.36,139740.0,81.31,81.39,81.22,81.36,139740.0
2022-02-24 09:30:00,79.75,80.41,79.67,79.92,57203.0,79.75,80.41,79.67,79.92,57203.0
2022-02-24 09:35:00,79.87,79.87,79.27,79.42,12814.0,79.87,79.87,79.27,79.42,12814.0
2022-02-24 09:40:00,79.42,79.55,79.27,79.47,11954.0,79.42,79.55,79.27,79.47,11954.0
2022-02-24 09:45:00,79.46,79.48,79.13,79.44,13272.0,79.46,79.48,79.13,79.44,13272.0
2022-02-24 09:50:00,79.45,79.76,79.35,79.62,13383.0,79.45,79.76,79.35,79.62,13383.0
2022-02-24 09:55:00,79.59,79.92,79.44,79.84,16821.0,79.59,79.92,79.44,79.84,16821.0
2022-02-24 10:00:00,79.9,79.96,79.42,79.47,32012.0,79.9,79.96,79.42,79.47,32012.0
2022-02-24 10:05:00,79.49,79.62,79.37,79.56,35918.0,79.49,79.62,79.37,79.56,35918.0
2022-02-24 10:10:00,79.61,79.75,79.46,79.75,34837.0,79.61,79.75,79.46,79.75,34837.0
2022-02-24 10:15:00,79.7,79.9,79.56,79.9,30478.0,79.7,79.9,79.56,79.9,30478.0
2022-02-24 10:20:00,79.88,80.11,79.72,79.84,21403.0,79.88,80.11,79.72,79.84,21403.0
2022-02-24 10:25:00,79.84,79.89,79.71,79.82,14447.0,79.84,79.89,79.71,79.82,14447.0
2022-02-24 10:30:00,79.77,79.88,79.58,79.84,16431.0,79.77,79.88,79.58,79.84,16431.0
2022-02-24 10:35:00,79.88,79.88,79.57,79.72,9208.0,79.88,79.88,79.57,79.72,9208.0
2022-02-24 10:40:00,79.69,79.85,79.59,79.79,10343.0,79.69,79.85,79.59,79.79,10343.0
2022-02-24 10:45:00,79.83,79.96,79.63,79.88,14776.0,79.83,79.96,79.63,79.88,14776.0
2022-02-24 10:50:00,79.9,80.14,79.85,80.14,23909.0,79.9,80.14,79.85,80.14,23909.0
2022-02-24 10:55:00,80.14,80.2,79.99,80.17,52886.0,80.14,80.2,79.99,80.17,52886.0
2022-02-24 11:00:00,80.14,80.42,80.12,80.34,38837.0,80.14,80.42,80.12,80.34,38837.0
2022-02-24 11:05:00,80.3,80.75,80.29,80.73,8629.0,80.3,80.75,80.29,80.73,8629.0
2022-02-24 11:10:00,80.73,80.83,80.6,80.6,9383.0,80.73,80.83,80.6,80.6,9383.0
2022-02-24 11:15:00,80.56,80.7,80.5,80.61,12752.0,80.56,80.7,80.5,80.61,12752.0
2022-02-24 11:20:00,80.61,80.67,80.25,80.3,37563.0,80.61,80.67,80.25,80.3,37563.0
2022-02-24 11:25:00,80.3,80.43,80.21,80.39,10576.0,80.3,80.43,80.21,80.39,10576.0
2022-02-24 11:30:00,80.38,80.41,80.07,80.12,21319.0,80.38,80.41,80.07,80.12,21319.0
2022-02-24 11:35:00,80.16,80.34,80.0,80.34,28433.0,80.16,80.34,80.0,80.34,28433.0
2022-02-24 11:40:00,80.34,80.34,79.91,79.92,7529.0,80.34,80.34,79.91,79.92,7529.0
2022-02-24 11:45:00,79.93,80.12,79.92,80.11,9420.0,79.93,80.12,79.92,80.11,9420.0
2022-02-24 11:50:00,80.09,80.36,80.08,80.33,8978.0,80.09,80.36,80.08,80.33,8978.0
2022-02-24 11:55:00,80.33,80.51,80.3,80.51,8178.0,80.33,80.51,80.3,80.51,8178.0
2022-02-24 12:00:00,80.51,80.51,80.26,80.28,16938.0,80.51,80.51,80.26,80.28,16938.0
2022-02-24 12:05:00,80.25,80.29,79.94,79.94,12362.0,80.25,80.29,79.94,79.94,12362.0
2022-02-24 12:10:00,79.94,80.0,79.77,79.79,10683.0,79.94,80.0,79.77,79.79,10683.0
2022-02-24 12:15:00,79.79,79.84,79.74,79.8,10323.0,79.79,79.84,79.74,79.8,10323.0
2022-02-24 12:20:00,79.79,79.82,79.53,79.62,6753.0,79.79,79.82,79.53,79.62,6753.0
2022-02-24 12:25:00,79.66,79.66,79.55,79.65,15837.0,79.66,79.66,79.55,79.65,15837.0
2022-02-24 12:30:00,79.72,79.78,79.55,79.59,10942.0,79.72,79.78,79.55,79.59,10942.0
2022-02-24 12:35:00,79.62,80.01,79.59,79.95,6143.0,79.62,80.01,79.59,79.95,6143.0
2022-02-24 12:40:00,79.99,80.02,79.85,79.87,9976.0,79.99,80.02,79.85,79.87,9976.0
2022-02-24 12:45:00,79.9,79.92,79.81,79.81,5619.0,79.9,79.92,79.81,79.81,5619.0
2022-02-24 12:50:00,79.8,79.84,79.63,79.81,6167.0,79.8,79.84,79.63,79.81,6167.0
2022-02-24 12:55:00,79.76,79.88,79.66,79.71,10998.0,79.76,79.88,79.66,79.71,10998.0
2022-02-24 13:00:00,79.69,79.7,79.54,79.55,3142.0,79.69,79.7,79.54,79.55,3142.0
2022-02-24 13:05:00,79.59,79.83,79.57,79.83,14455.0,79.59,79.83,79.57,79.83,14455.0
2022-02-24 13:10:00,79.79,79.93,79.74,79.89,7352.0,79.79,79.93,79.74,79.89,7352.0
2022-02-24 13:15:00,79.89,79.97,79.87,79.91,8990.0,79.89,79.97,79.87,79.91,8990.0
2022-02-24 13:20:00,79.84,79.95,79.65,79.65,8408.0,79.84,79.95,79.65,79.65,8408.0
2022-02-24 13:25:00,79.64,79.7,79.52,79.52,8447.0,79.64,79.7,79.52,79.52,8447.0
2022-02-24 13:30:00,79.51,79.69,79.49,79.57,5916.0,79.51,79.69,79.49,79.57,5916.0
2022-02-24 13:35:00,79.56,79.77,79.55,79.71,5387.0,79.56,79.77,79.55,79.71,5387.0
2022-02-24 13:40:00,79.73,79.76,79.6,79.62,10181.0,79.73,79.76,79.6,79.62,10181.0
2022-02-24 13:45:00,79.55,80.0,79.47,79.98,19833.0,79.55,80.0,79.47,79.98,19833.0
2022-02-24 13:50:00,79.96,80.03,79.79,79.8,24930.0,79.96,80.03,79.79,79.8,24930.0
2022-02-24 13:55:00,79.81,79.95,79.56,79.56,10413.0,79.81,79.95,79.56,79.56,10413.0
2022-02-24 14:00:00,79.59,79.59,79.36,79.52,7755.0,79.59,79.59,79.36,79.52,7755.0
2022-02-24 14:05:00,79.55,79.61,79.36,79.36,7383.0,79.55,79.61,79.36,79.36,7383.0
2022-02-24 14:10:00,79.37,79.46,79.33,79.45,5710.0,79.37,79.46,79.33,79.45,5710.0
2022-02-24 14:15:00,79.48,79.64,79.36,79.58,9414.0,79.48,79.64,79.36,79.58,9414.0
2022-02-24 14:20:00,79.6,79.64,79.53,79.59,6748.0,79.6,79.64,79.53,79.59,6748.0
2022-02-24 14:25:00,79.62,79.7,79.56,79.65,8354.0,79.62,79.7,79.56,79.65,8354.0
2022-02-24 14:30:00,79.65,79.82,79.59,79.76,9637.0,79.65,79.82,79.59,79.76,9637.0
2022-02-24 14:35:00,79.77,80.02,79.76,79.84,16910.0,79.77,80.02,79.76,79.84,16910.0
2022-02-24 14:40:00,79.84,79.85,79.71,79.76,12368.0,79.84,79.85,79.71,79.76,12368.0
2022-02-24 14:45:00,79.73,79.86,79.71,79.82,16065.0,79.73,79.86,79.71,79.82,16065.0
2022-02-24 14:50:00,79.84,79.92,79.74,79.92,5225.0,79.84,79.92,79.74,79.92,5225.0
2022-02-24 14:55:00,79.9,79.94,79.79,79.9,8633.0,79.9,79.94,79.79,79.9,8633.0
2022-02-24 15:00:00,79.9,80.05,79.86,80.05,22003.0,79.9,80.05,79.86,80.05,22003.0
2022-02-24 15:05:00,80.03,80.19,80.0,80.12,19247.0,80.03,80.19,80.0,80.12,19247.0
2022-02-24 15:10:00,80.12,80.23,80.09,80.16,7910.0,80.12,80.23,80.09,80.16,7910.0
2022-02-24 15:15:00,80.18,80.19,80.02,80.1,10677.0,80.18,80.19,80.02,80.1,10677.0
2022-02-24 15:20:00,80.08,80.15,79.97,80.09,18089.0,80.08,80.15,79.97,80.09,18089.0
2022-02-24 15:25:00,80.09,80.12,79.9,79.93,29908.0,80.09,80.12,79.9,79.93,29908.0
2022-02-24 15:30:00,79.92,80.43,79.91,80.42,25989.0,79.92,80.43,79.91,80.42,25989.0
2022-02-24 15:35:00,80.43,80.57,80.4,80.54,12366.0,80.43,80.57,80.4,80.54,12366.0
2022-02-24 15:40:00,80.54,80.62,80.37,80.37,18434.0,80.54,80.62,80.37,80.37,18434.0
2022-02-24 15:45:00,80.4,80.61,80.36,80.52,38861.0,80.4,80.61,80.36,80.52,38861.0
2022-02-24 15:50:00,80.53,81.03,80.53,80.9,49503.0,80.53,81.03,80.53,80.9,49503.0
2022-02-24 15:55:00,80.89,80.95,80.66,80.83,147843.0,80.89,80.95,80.66,80.83,147843.0
2022-02-25 09:30:00,80.37,81.47,80.21,81.32,54247.0,80.37,81.47,80.21,81.32,54247.0
2022-02-25 09:35:00,81.21,81.79,81.12,81.79,23057.0,81.21,81.79,81.12,81.79,23057.0
2022-02-25 09:40:00,81.8,81.98,81.59,81.59,19567.0,81.8,81.98,81.59,81.59,19567.0
2022-02-25 09:45:00,81.65,81.78,81.63,81.65,6573.0,81.65,81.78,81.63,81.65,6573.0
2022-02-25 09:50:00,81.61,81.78,81.58,81.69,18716.0,81.61,81.78,81.58,81.69,18716.0
2022-02-25 09:55:00,81.75,81.91,81.54,81.54,3054.0,81.75,81.91,81.54,81.54,3054.0
2022-02-25 10:00:00,81.54,81.76,81.49,81.76,5241.0,81.54,81.76,81.49,81.76,5241.0
2022-02-25 10:05:00,81.79,82.22,81.76,82.22,13755.0,81.79,82.22,81.76,82.22,13755.0
2022-02-25 10:10:00,82.14,82.2,82.05,82.05,5907.0,82.14,82.2,82.05,82.05,5907.0
2022-02-25 10:15:00,82.15,82.24,81.99,82.21,20325.0,82.15,82.24,81.99,82.21,20325.0
2022-02-25 10:20:00,82.19,82.24,81.94,82.12,11082.0,82.19,82.24,81.94,82.12,11082.0
2022-02-25 10:25:00,82.09,82.41,82.02,82.32,11865.0,82.09,82.41,82.02,82.32,11865.0
2022-02-25 10:30:00,82.32,82.35,82.15,82.23,9755.0,82.32,82.35,82.15,82.23,9755.0
2022-02-25 10:35:00,82.23,82.24,82.01,82.17,12516.0,82.23,82.24,82.01,82.17,12516.0
2022-02-25 10:40:00,82.24,82.46,82.21,82.32,10102.0,82.24,82.46,82.21,82.32,10102.0
2022-02-25 10:45:00,82.35,82.54,82.31,82.54,8680.0,82.35,82.54,82.31,82.54,8680.0
2022-02-25 10:50:00,82.53,82.58,82.44,82.49,7969.0,82.53,82.58,82.44,82.49,7969.0
2022-02-25 10:55:00,82.54,82.63,82.33,82.38,15683.0,82.54,82.63,82.33,82.38,15683.0
2022-02-25 11:00:00,82.46,82.77,82.35,82.77,18182.0,82.46,82.77,82.35,82.77,18182.0
2022-02-25 11:05:00,82.76,82.95,82.74,82.94,4372.0,82.76,82.95,82.74,82.94,4372.0
2022-02-25 11:10:00,82.91,83.1,82.88,83.08,7799.0,82.91,83.1,82.88,83.08,7799.0
2022-02-25 11:15:00,83.12,83.14,82.98,82.98,7874.0,83.12,83.14,82.98,82.98,7874.0
2022-02-25 11:20:00,83.0,83.02,82.92,82.98,8353.0,83.0,83.02,82.92,82.98,8353.0
2022-02-25 11:25:00,82.97,82.97,82.7,82.75,9265.0,82.97,82.97,82.7,82.75,9265.0
2022-02-25 11:30:00,82.78,82.8,82.64,82.66,33137.0,82.78,82.8,82.64,82.66,33137.0
2022-02-25 11:35:00,82.65,82.67,82.51,82.64,11254.0,82.65,82.67,82.51,82.64,11254.0
2022-02-25 11:40:00,82.68,82.68,82.58,82.61,4360.0,82.68,82.68,82.58,82.61,4360.0
2022-02-25 11:45:00,82.64,82.72,82.64,82.65,7345.0,82.64,82.72,82.64,82.65,7345.0
2022-02-25 11:50:00,82.66,82.69,82.58,82.65,16003.0,82.66,82.69,82.58,82.65,16003.0
2022-02-25 11:55:00,82.65,82.78,82.64,82.77,14463.0,82.65,82.78,82.64,82.77,14463.0
2022-02-25 12:00:00,82.79,82.86,82.72,82.72,7356.0,82.79,82.86,82.72,82.72,7356.0
2022-02-25 12:05:00,82.76,82.77,82.64,82.67,8643.0,82.76,82.77,82.64,82.67,8643.0
2022-02-25 12:10:00,82.66,82.71,82.59,82.61,8793.0,82.66,82.71,82.59,82.61,8793.0
2022-02-25 12:15:00,82.6,82.82,82.59,82.82,8485.0,82.6,82.82,82.59,82.82,8485.0
2022-02-25 12:20:00,82.81,82.88,82.78,82.86,8901.0,82.81,82.88,82.78,82.86,8901.0
2022-02-25 12:25:00,82.84,82.97,82.84,82.9,7704.0,82.84,82.97,82.84,82.9,7704.0
2022-02-25 12:30:00,82.87,82.96,82.82,82.92,8123.0,82.87,82.96,82.82,82.92,8123.0
2022-02-25 12:35:00,82.91,82.94,82.75,82.8,7040.0,82.91,82.94,82.75,82.8,7040.0
2022-02-25 12:40:00,82.85,82.92,82.81,82.91,8696.0,82.85,82.92,82.81,82.91,8696.0
2022-02-25 12:45:00,82.9,83.02,82.84,82.97,13151.0,82.9,83.02,82.84,82.97,13151.0
2022-02-25 12:50:00,82.97,83.03,82.96,83.03,10952.0,82.97,83.03,82.96,83.03,10952.0
2022-02-25 12:55:00,83.02,83.05,82.93,83.02,11060.0,83.02,83.05,82.93,83.02,11060.0
2022-02-25 13:00:00,83.05,83.19,82.89,82.98,8371.0,83.05,83.19,82.89,82.98,8371.0
2022-02-25 13:05:00,82.97,82.97,82.83,82.86,5037.0,82.97,82.97,82.83,82.86,5037.0
2022-02-25 13:10:00,82.91,82.98,82.8,82.98,23338.0,82.91,82.98,82.8,82.98,23338.0
2022-02-25 13:15:00,82.99,83.27,82.98,83.27,10543.0,82.99,83.27,82.98,83.27,10543.0
2022-02-25 13:20:00,83.28,83.28,83.08,83.13,7967.0,83.28,83.28,83.08,83.13,7967.0
2022-02-25 13:25:00,83.16,83.34,83.16,83.27,8862.0,83.16,83.34,83.16,83.27,8862.0
2022-02-25 13:30:00,83.24,83.38,83.21,83.22,44295.0,83.24,83.38,83.21,83.22,44295.0
2022-02-25 13:35:00,83.21,83.36,83.12,83.36,28359.0,83.21,83.36,83.12,83.36,28359.0
2022-02-25 13:40:00,83.38,83.58,83.38,83.54,10059.0,83.38,83.58,83.38,83.54,10059.0
2022-02-25 13:45:00,83.54,83.65,83.53,83.61,7095.0,83.54,83.65,83.53,83.61,7095.0
2022-02-25 13:50:00,83.61,83.61,83.51,83.51,5933.0,83.61,83.61,83.51,83.51,5933.0
2022-02-25 13:55:00,83.47,83.48,83.34,83.4,5129.0,83.47,83.48,83.34,83.4,5129.0
2022-02-25 14:00:00,83.4,83.6,83.28,83.55,8493.0,83.4,83.6,83.28,83.55,8493.0
2022-02-25 14:05:00,83.51,83.51,83.36,83.4,12154.0,83.51,83.51,83.36,83.4,12154.0
2022-02-25 14:10:00,83.39,83.42,83.32,83.34,6543.0,83.39,83.42,83.32,83.34,6543.0
2022-02-25 14:15:00,83.35,83.37,83.29,83.37,8510.0,83.35,83.37,83.29,83.37,8510.0
2022-02-25 14:20:00,83.4,83.59,83.4,83.56,11707.0,83.4,83.59,83.4,83.56,11707.0
2022-02-25 14:25:00,83.53,83.6,83.48,83.59,6079.0,83.53,83.6,83.48,83.59,6079.0
2022-02-25 14:30:00,83.6,83.63,83.36,83.39,13736.0,83.6,83.63,83.36,83.39,13736.0
2022-02-25 14:35:00,83.39,83.49,83.33,83.34,9324.0,83.39,83.49,83.33,83.34,9324.0
2022-02-25 14:40:00,83.35,83.42,83.26,83.41,7292.0,83.35,83.42,83.26,83.41,7292.0
2022-02-25 14:45:00,83.39,83.47,83.37,83.4,4907.0,83.39,83.47,83.37,83.4,4907.0
2022-02-25 14:50:00,83.4,83.4,83.26,83.3,8340.0,83.4,83.4,83.26,83.3,8340.0
2022-02-25 14:55:00,83.33,83.48,83.3,83.43,8603.0,83.33,83.48,83.3,83.43,8603.0
2022-02-25 15:00:00,83.43,83.43,83.31,83.32,7297.0,83.43,83.43,83.31,83.32,7297.0
2022-02-25 15:05:00,83.32,83.36,83.26,83.32,13452.0,83.32,83.36,83.26,83.32,13452.0
2022-02-25 15:10:00,83.32,83.35,83.21,83.29,6918.0,83.32,83.35,83.21,83.29,6918.0
2022-02-25 15:15:00,83.27,83.39,83.25,83.35,8304.0,83.27,83.39,83.25,83.35,8304.0
2022-02-25 15:20:00,83.36,83.57,83.36,83.51,11009.0,83.36,83.57,83.36,83.51,11009.0
2022-02-25 15:25:00,83.53,83.53,83.31,83.31,11580.0,83.53,83.53,83.31,83.31,11580.0
2022-02-25 15:30:00,83.32,83.46,83.3,83.3,18683.0,83.32,83.46,83.3,83.3,18683.0
2022-02-25 15:35:00,83.3,83.36,83.23,83.31,24594.0,83.3,83.36,83.23,83.31,24594.0
2022-02-25 15:40:00,83.37,83.43,83.3,83.32,29248.0,83.37,83.43,83.3,83.32,29248.0
2022-02-25 15:45:00,83.31,83.47,83.25,83.35,28491.0,83.31,83.47,83.25,83.35,28491.0
2022-02-25 15:50:00,83.36,83.59,83.35,83.44,84156.0,83.36,83.59,83.35,83.44,84156.0
2022-02-25 15:55:00,83.45,83.55,83.32,83.52,144748.0,83.45,83.55,83.32,83.52,144748.0
2022-02-28 09:30:00,81.49,81.49,80.89,81.26,83400.0,81.49,81.49,80.89,81.26,83400.0
2022-02-28 09:35:00,81.38,81.98,81.34,81.98,32679.0,81.38,81.98,81.34,81.98,32679.0
2022-02-28 09:40:00,81.87,82.02,81.4,82.02,12927.0,81.87,82.02,81.4,82.02,12927.0
2022-02-28 09:45:00,82.04,82.04,81.68,81.68,34435.0,82.04,82.04,81.68,81.68,34435.0
2022-02-28 09:50:00,81.79,82.09,81.75,82.05,12565.0,81.79,82.09,81.75,82.05,12565.0
2022-02-28 09:55:00,82.0,82.01,81.63,81.68,8339.0,82.0,82.01,81.63,81.68,8339.0
2022-02-28 10:00:00,81.76,81.89,81.75,81.89,4907.0,81.76,81.89,81.75,81.89,4907.0
2022-02-28 10:05:00,81.92,81.96,81.81,81.84,18163.0,81.92,81.96,81.81,81.84,18163.0
2022-02-28 10:10:00,81.82,82.0,81.81,81.95,16195.0,81.82,82.0,81.81,81.95,16195.0
2022-02-28 10:15:00,81.98,82.01,81.73,81.78,6768.0,81.98,82.01,81.73,81.78,6768.0
2022-02-28 10:20:00,81.73,81.84,81.68,81.77,17886.0,81.73,81.84,81.68,81.77,17886.0
2022-02-28 10:25:00,81.73,81.85,81.64,81.76,11201.0,81.73,81.85,81.64,81.76,11201.0
2022-02-28 10:30:00,81.7,81.87,81.58,81.78,21099.0,81.7,81.87,81.58,81.78,21099.0
2022-02-28 10:35:00,81.84,82.08,81.81,82.07,14386.0,81.84,82.08,81.81,82.07,14386.0
2022-02-28 10:40:00,82.07,82.19,81.9,81.94,12745.0,82.07,82.19,81.9,81.94,12745.0
2022-02-28 10:45:00,81.97,81.97,81.64,81.65,22694.0,81.97,81.97,81.64,81.65,22694.0
2022-02-28 10:50:00,81.65,81.67,81.53,81.65,15513.0,81.65,81.67,81.53,81.65,15513.0
2022-02-28 10:55:00,81.73,82.01,81.73,82.01,12952.0,81.73,82.01,81.73,82.01,12952.0
2022-02-28 11:00:00,82.01,82.1,81.96,81.97,15001.0,82.01,82.1,81.96,81.97,15001.0
2022-02-28 11:05:00,81.97,82.05,81.88,82.04,11856.0,81.97,82.05,81.88,82.04,11856.0
2022-02-28 11:10:00,82.06,82.08,81.88,82.02,7086.0,82.06,82.08,81.88,82.02,7086.0
2022-02-28 11:15:00,82.02,82.14,81.96,81.99,11766.0,82.02,82.14,81.96,81.99,11766.0
2022-02-28 11:20:00,81.94,81.99,81.92,81.99,7267.0,81.94,81.99,81.92,81.99,7267.0
2022-02-28 11:25:00,82.0,82.13,81.95,82.05,20141.0,82.0,82.13,81.95,82.05,20141.0
2022-02-28 11:30:00,82.06,82.18,82.02,82.09,7847.0,82.06,82.18,82.02,82.09,7847.0
2022-02-28 11:35:00,82.05,82.05,81.82,81.83,7750.0,82.05,82.05,81.82,81.83,7750.0
2022-02-28 11:40:00,81.8,81.94,81.75,81.9,6278.0,81.8,81.94,81.75,81.9,6278.0
2022-02-28 11:45:00,81.9,81.9,81.67,81.8,5595.0,81.9,81.9,81.67,81.8,5595.0
2022-02-28 11:50:00,81.81,81.95,81.73,81.95,9495.0,81.81,81.95,81.73,81.95,9495.0
2022-02-28 11:55:00,81.96,82.21,81.95,82.13,8621.0,81.96,82.21,81.95,82.13,8621.0
2022-02-28 12:00:00,82.11,82.36,82.09,82.31,19702.0,82.11,82.36,82.09,82.31,19702.0
2022-02-28 12:05:00,82.35,82.35,81.93,81.93,8920.0,82.35,82.35,81.93,81.93,8920.0
2022-02-28 12:10:00,81.95,81.96,81.84,81.86,6951.0,81.95,81.96,81.84,81.86,6951.0
2022-02-28 12:15:00,81.86,82.01,81.75,82.01,7726.0,81.86,82.01,81.75,82.01,7726.0
2022-02-28 12:20:00,82.0,82.13,81.94,82.0,13133.0,82.0,82.13,81.94,82.0,13133.0
2022-02-28 12:25:00,82.02,82.06,81.9,81.92,7452.0,82.02,82.06,81.9,81.92,7452.0
2022-02-28 12:30:00,81.91,81.92,81.74,81.81,15045.0,81.91,81.92,81.74,81.81,15045.0
2022-02-28 12:35:00,81.82,81.89,81.77,81.78,15242.0,81.82,81.89,81.77,81.78,15242.0
2022-02-28 12:40:00,81.79,81.8,81.44,81.46,13625.0,81.79,81.8,81.44,81.46,13625.0
2022-02-28 12:45:00,81.44,81.5,81.29,81.5,7663.0,81.44,81.5,81.29,81.5,7663.0
2022-02-28 12:50:00,81.47,81.47,81.28,81.35,4639.0,81.47,81.47,81.28,81.35,4639.0
2022-02-28 12:55:00,81.37,81.54,81.34,81.53,12684.0,81.37,81.54,81.34,81.53,12684.0
2022-02-28 13:00:00,81.54,81.68,81.49,81.64,6743.0,81.54,81.68,81.49,81.64,6743.0
2022-02-28 13:05:00,81.63,81.77,81.61,81.73,62808.0,81.63,81.77,81.61,81.73,62808.0
2022-02-28 13:10:00,81.75,81.79,81.67,81.71,4274.0,81.75,81.79,81.67,81.71,4274.0
2022-02-28 13:15:00,81.72,81.72,81.41,81.49,8000.0,81.72,81.72,81.41,81.49,8000.0
2022-02-28 13:20:00,81.44,81.47,81.28,81.34,4553.0,81.44,81.47,81.28,81.34,4553.0
2022-02-28 13:25:00,81.36,81.48,81.33,81.48,8328.0,81.36,81.48,81.33,81.48,8328.0
2022-02-28 13:30:00,81.46,81.6,81.37,81.53,5328.0,81.46,81.6,81.37,81.53,5328.0
2022-02-28 13:35:00,81.55,81.65,81.5,81.59,4782.0,81.55,81.65,81.5,81.59,4782.0
2022-02-28 13:40:00,81.58,81.66,81.58,81.61,4168.0,81.58,81.66,81.58,81.61,4168.0
2022-02-28 13:45:00,81.6,81.65,81.5,81.65,5726.0,81.6,81.65,81.5,81.65,5726.0
2022-02-28 13:50:00,81.68,81.84,81.68,81.77,3910.0,81.68,81.84,81.68,81.77,3910.0
2022-02-28 13:55:00,81.73,81.83,81.73,81.79,3425.0,81.73,81.83,81.73,81.79,3425.0
2022-02-28 14:00:00,81.76,81.76,81.37,81.41,10575.0,81.76,81.76,81.37,81.41,10575.0
2022-02-28 14:05:00,81.4,81.45,81.3,81.3,10643.0,81.4,81.45,81.3,81.3,10643.0
2022-02-28 14:10:00,81.3,81.36,81.18,81.36,8288.0,81.3,81.36,81.18,81.36,8288.0
2022-02-28 14:15:00,81.35,81.45,81.33,81.45,8090.0,81.35,81.45,81.33,81.45,8090.0
2022-02-28 14:20:00,81.47,81.51,81.37,81.37,6881.0,81.47,81.51,81.37,81.37,6881.0
2022-02-28 14:25:00,81.41,81.51,81.38,81.41,6264.0,81.41,81.51,81.38,81.41,6264.0
2022-02-28 14:30:00,81.42,81.48,81.37,81.48,5990.0,81.42,81.48,81.37,81.48,5990.0
2022-02-28 14:35:00,81.53,81.62,81.51,81.53,5280.0,81.53,81.62,81.51,81.53,5280.0
2022-02-28 14:40:00,81.54,81.79,81.5,81.76,5684.0,81.54,81.79,81.5,81.76,5684.0
2022-02-28 14:45:00,81.75,81.78,81.64,81.68,9826.0,81.75,81.78,81.64,81.68,9826.0
2022-02-28 14:50:00,81.69,81.74,81.64,81.72,6520.0,81.69,81.74,81.64,81.72,6520.0
2022-02-28 14:55:00,81.75,81.91,81.73,81.73,6551.0,81.75,81.91,81.73,81.73,6551.0
2022-02-28 15:00:00,81.73,81.76,81.68,81.71,7517.0,81.73,81.76,81.68,81.71,7517.0
2022-02-28 15:05:00,81.71,81.73,81.53,81.7,9266.0,81.71,81.73,81.53,81.7,9266.0
2022-02-28 15:10:00,81.68,81.8,81.65,81.76,16466.0,81.68,81.8,81.65,81.76,16466.0
2022-02-28 15:15:00,81.8,81.93,81.77,81.9,5792.0,81.8,81.93,81.77,81.9,5792.0
2022-02-28 15:20:00,81.89,82.06,81.88,81.89,9961.0,81.89,82.06,81.88,81.89,9961.0
2022-02-28 15:25:00,81.87,82.01,81.81,81.92,9823.0,81.87,82.01,81.81,81.92,9823.0
2022-02-28 15:30:00,81.89,81.89,81.75,81.76,14046.0,81.89,81.89,81.75,81.76,14046.0
2022-02-28 15:35:00,81.74,81.78,81.64,81.75,20025.0,81.74,81.78,81.64,81.75,20025.0
2022-02-28 15:40:00,81.77,82.07,81.77,82.04,21583.0,81.77,82.07,81.77,82.04,21583.0
2022-02-28 15:45:00,82.13,82.35,82.11,82.33,24300.0,82.13,82.35,82.11,82.33,24300.0
2022-02-28 15:50:00,82.39,82.57,82.27,82.42,45890.0,82.39,82.57,82.27,82.42,45890.0
2022-02-28 15:55:00,82.41,82.79,82.41,82.61,167474.0,82.41,82.79,82.41,82.61,167474.0
2022-03-01 09:30:00,82.25,82.56,81.87,82.45,37853.0,82.25,82.56,81.87,82.45,37853.0
2022-03-01 09:35:00,82.5,82.6,82.33,82.6,10065.0,82.5,82.6,82.33,82.6,10065.0
2022-03-01 09:40:00,82.73,82.75,82.48,82.56,11038.0,82.73,82.75,82.48,82.56,11038.0
2022-03-01 09:45:00,82.58,82.68,82.36,82.42,18561.0,82.58,82.68,82.36,82.42,18561.0
2022-03-01 09:50:00,82.37,82.4,82.04,82.26,8248.0,82.37,82.4,82.04,82.26,8248.0
2022-03-01 09:55:00,82.27,82.3,82.0,82.17,6792.0,82.27,82.3,82.0,82.17,6792.0
2022-03-01 10:00:00,82.19,82.26,81.95,82.05,8993.0,82.19,82.26,81.95,82.05,8993.0
2022-03-01 10:05:00,82.06,82.12,81.69,81.71,36885.0,82.06,82.12,81.69,81.71,36885.0
2022-03-01 10:10:00,81.74,81.9,81.64,81.81,11571.0,81.74,81.9,81.64,81.81,11571.0
2022-03-01 10:15:00,81.76,82.07,81.69,82.06,32712.0,81.76,82.07,81.69,82.06,32712.0
2022-03-01 10:20:00,82.1,82.26,82.04,82.08,12219.0,82.1,82.26,82.04,82.08,12219.0
2022-03-01 10:25:00,82.09,82.25,82.07,82.18,8275.0,82.09,82.25,82.07,82.18,8275.0
2022-03-01 10:30:00,82.15,82.26,82.09,82.09,17234.0,82.15,82.26,82.09,82.09,17234.0
2022-03-01 10:35:00,82.11,82.17,81.92,81.92,8905.0,82.11,82.17,81.92,81.92,8905.0
2022-03-01 10:40:00,81.92,81.92,81.71,81.72,10233.0,81.92,81.92,81.71,81.72,10233.0
2022-03-01 10:45:00,81.72,81.97,81.62,81.97,13750.0,81.72,81.97,81.62,81.97,13750.0
2022-03-01 10:50:00,81.97,82.16,81.94,82.15,10232.0,81.97,82.16,81.94,82.15,10232.0
2022-03-01 10:55:00,82.11,82.14,82.01,82.09,8351.0,82.11,82.14,82.01,82.09,8351.0
2022-03-01 11:00:00,82.05,82.24,82.03,82.23,25946.0,82.05,82.24,82.03,82.23,25946.0
2022-03-01 11:05:00,82.22,82.26,82.04,82.04,9514.0,82.22,82.26,82.04,82.04,9514.0
2022-03-01 11:10:00,82.08,82.31,82.07,82.31,3836.0,82.08,82.31,82.07,82.31,3836.0
2022-03-01 11:15:00,82.34,82.34,81.91,81.91,3753.0,82.34,82.34,81.91,81.91,3753.0
2022-03-01 11:20:00,81.85,81.95,81.83,81.87,3895.0,81.85,81.95,81.83,81.87,3895.0
2022-03-01 11:25:00,81.85,81.94,81.79,81.92,7369.0,81.85,81.94,81.79,81.92,7369.0
2022-03-01 11:30:00,81.98,81.99,81.59,81.62,5863.0,81.98,81.99,81.59,81.62,5863.0
2022-03-01 11:35:00,81.64,81.64,81.5,81.61,4746.0,81.64,81.64,81.5,81.61,4746.0
2022-03-01 11:40:00,81.65,81.69,81.59,81.64,6408.0,81.65,81.69,81.59,81.64,6408.0
2022-03-01 11:45:00,81.62,81.67,81.5,81.57,22951.0,81.62,81.67,81.5,81.57,22951.0
2022-03-01 11:50:00,81.66,81.69,81.47,81.47,4667.0,81.66,81.69,81.47,81.47,4667.0
2022-03-01 11:55:00,81.48,81.63,81.44,81.61,7289.0,81.48,81.63,81.44,81.61,7289.0
2022-03-01 12:00:00,81.63,81.69,81.53,81.54,17598.0,81.63,81.69,81.53,81.54,17598.0
2022-03-01 12:05:00,81.54,81.63,81.49,81.51,21610.0,81.54,81.63,81.49,81.51,21610.0
2022-03-01 12:10:00,81.49,81.86,81.31,81.86,6655.0,81.49,81.86,81.31,81.86,6655.0
2022-03-01 12:15:00,81.82,82.07,81.82,81.98,6828.0,81.82,82.07,81.82,81.98,6828.0
2022-03-01 12:20:00,82.03,82.03,81.86,81.9,4629.0,82.03,82.03,81.86,81.9,4629.0
2022-03-01 12:25:00,81.96,82.07,81.91,82.07,8604.0,81.96,82.07,81.91,82.07,8604.0
2022-03-01 12:30:00,82.04,82.15,82.0,82.09,4727.0,82.04,82.15,82.0,82.09,4727.0
2022-03-01 12:35:00,82.1,82.14,81.97,82.02,5027.0,82.1,82.14,81.97,82.02,5027.0
2022-03-01 12:40:00,82.05,82.18,82.05,82.18,5635.0,82.05,82.18,82.05,82.18,5635.0
2022-03-01 12:45:00,82.07,82.21,82.0,82.18,11752.0,82.07,82.21,82.0,82.18,11752.0
2022-03-01 12:50:00,82.21,82.39,82.21,82.31,14157.0,82.21,82.39,82.21,82.31,14157.0
2022-03-01 12:55:00,82.26,82.38,82.23,82.38,8088.0,82.26,82.38,82.23,82.38,8088.0
2022-03-01 13:00:00,82.33,82.51,82.33,82.42,7939.0,82.33,82.51,82.33,82.42,7939.0
2022-03-01 13:05:00,82.45,82.46,82.28,82.38,10215.0,82.45,82.46,82.28,82.38,10215.0
2022-03-01 13:10:00,82.34,82.37,82.2,82.28,18232.0,82.34,82.37,82.2,82.28,18232.0
2022-03-01 13:15:00,82.29,82.32,82.21,82.21,9007.0,82.29,82.32,82.21,82.21,9007.0
2022-03-01 13:20:00,82.24,82.33,82.13,82.13,6800.0,82.24,82.33,82.13,82.13,6800.0
2022-03-01 13:25:00,82.13,82.13,82.0,82.02,7579.0,82.13,82.13,82.0,82.02,7579.0
2022-03-01 13:30:00,82.02,82.08,81.97,82.07,6651.0,82.02,82.08,81.97,82.07,6651.0
2022-03-01 13:35:00,82.02,82.27,81.96,82.27,7170.0,82.02,82.27,81.96,82.27,7170.0
2022-03-01 13:40:00,82.27,82.33,82.21,82.24,7549.0,82.27,82.33,82.21,82.24,7549.0
2022-03-01 13:45:00,82.23,82.36,82.21,82.34,10488.0,82.23,82.36,82.21,82.34,10488.0
2022-03-01 13:50:00,82.3,82.41,82.3,82.39,4954.0,82.3,82.41,82.3,82.39,4954.0
2022-03-01 13:55:00,82.37,82.48,82.33,82.44,8717.0,82.37,82.48,82.33,82.44,8717.0
2022-03-01 14:00:00,82.44,82.44,82.28,82.4,7082.0,82.44,82.44,82.28,82.4,7082.0
2022-03-01 14:05:00,82.39,82.51,82.38,82.49,8509.0,82.39,82.51,82.38,82.49,8509.0
2022-03-01 14:10:00,82.5,82.58,82.43,82.58,8821.0,82.5,82.58,82.43,82.58,8821.0
2022-03-01 14:15:00,82.62,82.62,82.39,82.5,10099.0,82.62,82.62,82.39,82.5,10099.0
2022-03-01 14:20:00,82.52,82.79,82.48,82.76,7057.0,82.52,82.79,82.48,82.76,7057.0
2022-03-01 14:25:00,82.79,82.99,82.74,82.94,10732.0,82.79,82.99,82.74,82.94,10732.0
2022-03-01 14:30:00,82.95,82.95,82.82,82.84,9938.0,82.95,82.95,82.82,82.84,9938.0
2022-03-01 14:35:00,82.86,83.1,82.86,83.08,10139.0,82.86,83.1,82.86,83.08,10139.0
2022-03-01 14:40:00,83.07,83.15,83.01,83.12,15004.0,83.07,83.15,83.01,83.12,15004.0
2022-03-01 14:45:00,83.13,83.15,83.0,83.04,11511.0,83.13,83.15,83.0,83.04,11511.0
2022-03-01 14:50:00,83.01,83.01,82.79,82.82,8823.0,83.01,83.01,82.79,82.82,8823.0
2022-03-01 14:55:00,82.81,82.88,82.76,82.86,11283.0,82.81,82.88,82.76,82.86,11283.0
2022-03-01 15:00:00,82.86,83.23,82.81,83.23,12649.0,82.86,83.23,82.81,83.23,12649.0
2022-03-01 15:05:00,83.24,83.34,83.24,83.31,31260.0,83.24,83.34,83.24,83.31,31260.0
2022-03-01 15:10:00,83.35,83.43,83.21,83.38,24685.0,83.35,83.43,83.21,83.38,24685.0
2022-03-01 15:15:00,83.41,83.41,83.16,83.17,19137.0,83.41,83.41,83.16,83.17,19137.0
2022-03-01 15:20:00,83.19,83.32,83.13,83.27,22157.0,83.19,83.32,83.13,83.27,22157.0
2022-03-01 15:25:00,83.27,83.35,83.21,83.23,14507.0,83.27,83.35,83.21,83.23,14507.0
2022-03-01 15:30:00,83.21,83.26,83.05,83.26,15565.0,83.21,83.26,83.05,83.26,15565.0
2022-03-01 15:35:00,83.24,83.24,83.1,83.13,23261.0,83.24,83.24,83.1,83.13,23261.0
2022-03-01 15:40:00,83.11,83.19,82.96,82.98,24768.0,83.11,83.19,82.96,82.98,24768.0
2022-03-01 15:45:00,82.96,83.0,82.81,82.82,35629.0,82.96,83.0,82.81,82.82,35629.0
2022-03-01 15:50:00,82.8,83.14,82.61,83.14,61502.0,82.8,83.14,82.61,83.14,61502.0
2022-03-01 15:55:00,83.11,83.29,83.02,83.15,139392.0,83.11,83.29,83.02,83.15,139392.0
2022-03-02 09:30:00,83.64,83.98,83.5,83.66,32210.0,83.64,83.98,83.5,83.66,32210.0
2022-03-02 09:35:00,83.67,84.08,83.67,84.06,19214.0,83.67,84.08,83.67,84.06,19214.0
2022-03-02 09:40:00,84.15,84.71,84.15,84.47,21978.0,84.15,84.71,84.15,84.47,21978.0
2022-03-02 09:45:00,84.41,84.68,84.41,84.68,6392.0,84.41,84.68,84.41,84.68,6392.0
2022-03-02 09:50:00,84.7,84.84,84.69,84.76,16186.0,84.7,84.84,84.69,84.76,16186.0
2022-03-02 09:55:00,84.74,84.79,84.48,84.7,7281.0,84.74,84.79,84.48,84.7,7281.0
2022-03-02 10:00:00,84.7,85.09,84.7,85.01,36284.0,84.7,85.09,84.7,85.01,36284.0
2022-03-02 10:05:00,85.05,85.05,84.54,84.64,18091.0,85.05,85.05,84.54,84.64,18091.0
2022-03-02 10:10:00,84.68,84.69,84.51,84.61,34368.0,84.68,84.69,84.51,84.61,34368.0
2022-03-02 10:15:00,84.57,84.57,84.29,84.31,12175.0,84.57,84.57,84.29,84.31,12175.0
2022-03-02 10:20:00,84.46,84.47,84.25,84.31,8010.0,84.46,84.47,84.25,84.31,8010.0
2022-03-02 10:25:00,84.34,84.77,84.2,84.68,9176.0,84.34,84.77,84.2,84.68,9176.0
2022-03-02 10:30:00,84.65,84.71,84.38,84.62,9785.0,84.65,84.71,84.38,84.62,9785.0
2022-03-02 10:35:00,84.59,84.88,84.59,84.7,3760.0,84.59,84.88,84.59,84.7,3760.0
2022-03-02 10:40:00,84.72,84.72,84.56,84.66,6803.0,84.72,84.72,84.56,84.66,6803.0
2022-03-02 10:45:00,84.67,84.67,84.42,84.55,11303.0,84.67,84.67,84.42,84.55,11303.0
2022-03-02 10:50:00,84.53,84.58,84.15,84.15,4090.0,84.53,84.58,84.15,84.15,4090.0
2022-03-02 10:55:00,84.12,84.5,84.09,84.37,6530.0,84.12,84.5,84.09,84.37,6530.0
2022-03-02 11:00:00,84.4,84.41,83.91,84.18,12642.0,84.4,84.41,83.91,84.18,12642.0
2022-03-02 11:05:00,84.26,84.37,84.05,84.25,6764.0,84.26,84.37,84.05,84.25,6764.0
2022-03-02 11:10:00,84.26,84.4,84.19,84.4,6922.0,84.26,84.4,84.19,84.4,6922.0
2022-03-02 11:15:00,84.35,84.38,84.13,84.15,8031.0,84.35,84.38,84.13,84.15,8031.0
2022-03-02 11:20:00,84.19,84.3,84.09,84.15,8931.0,84.19,84.3,84.09,84.15,8931.0
2022-03-02 11:25:00,84.2,84.41,84.2,84.24,20762.0,84.2,84.41,84.2,84.24,20762.0
2022-03-02 11:30:00,84.29,84.51,84.29,84.4,13427.0,84.29,84.51,84.29,84.4,13427.0
2022-03-02 11:35:00,84.37,84.61,84.33,84.52,5012.0,84.37,84.61,84.33,84.52,5012.0
2022-03-02 11:40:00,84.57,84.6,84.33,84.33,5316.0,84.57,84.6,84.33,84.33,5316.0
2022-03-02 11:45:00,84.33,84.5,84.32,84.41,10752.0,84.33,84.5,84.32,84.41,10752.0
2022-03-02 11:50:00,84.42,84.45,84.29,84.29,7625.0,84.42,84.45,84.29,84.29,7625.0
2022-03-02 11:55:00,84.26,84.46,84.26,84.46,6319.0,84.26,84.46,84.26,84.46,6319.0
2022-03-02 12:00:00,84.43,84.61,84.4,84.59,6200.0,84.43,84.61,84.4,84.59,6200.0
2022-03-02 12:05:00,84.58,84.63,84.41,84.63,7664.0,84.58,84.63,84.41,84.63,7664.0
2022-03-02 12:10:00,84.64,84.77,84.62,84.63,7820.0,84.64,84.77,84.62,84.63,7820.0
2022-03-02 12:15:00,84.62,84.96,84.56,84.94,47158.0,84.62,84.96,84.56,84.94,47158.0
2022-03-02 12:20:00,85.0,85.1,84.91,84.99,30769.0,85.0,85.1,84.91,84.99,30769.0
2022-03-02 12:25:00,84.99,85.02,84.88,84.99,3003.0,84.99,85.02,84.88,84.99,3003.0
2022-03-02 12:30:00,84.98,85.07,84.97,84.97,6517.0,84.98,85.07,84.97,84.97,6517.0
2022-03-02 12:35:00,84.96,85.02,84.91,84.98,7072.0,84.96,85.02,84.91,84.98,7072.0
2022-03-02 12:40:00,84.99,84.99,84.92,84.99,3868.0,84.99,84.99,84.92,84.99,3868.0
2022-03-02 12:45:00,84.95,84.98,84.85,84.98,3875.0,84.95,84.98,84.85,84.98,3875.0
2022-03-02 12:50:00,84.93,85.0,84.87,84.95,5827.0,84.93,85.0,84.87,84.95,5827.0
2022-03-02 12:55:00,84.95,84.95,84.87,84.95,2300.0,84.95,84.95,84.87,84.95,2300.0
2022-03-02 13:00:00,84.96,85.01,84.95,84.97,9637.0,84.96,85.01,84.95,84.97,9637.0
2022-03-02 13:05:00,85.0,85.02,84.96,84.97,6410.0,85.0,85.02,84.96,84.97,6410.0
2022-03-02 13:10:00,84.96,85.02,84.88,84.92,13989.0,84.96,85.02,84.88,84.92,13989.0
2022-03-02 13:15:00,84.91,84.92,84.75,84.75,6523.0,84.91,84.92,84.75,84.75,6523.0
2022-03-02 13:20:00,84.8,84.8,84.68,84.71,3844.0,84.8,84.8,84.68,84.71,3844.0
2022-03-02 13:25:00,84.67,84.78,84.67,84.77,4239.0,84.67,84.78,84.67,84.77,4239.0
2022-03-02 13:30:00,84.78,84.81,84.76,84.8,12592.0,84.78,84.81,84.76,84.8,12592.0
2022-03-02 13:35:00,84.8,84.98,84.77,84.97,4242.0,84.8,84.98,84.77,84.97,4242.0
2022-03-02 13:40:00,84.95,85.01,84.85,85.0,5828.0,84.95,85.01,84.85,85.0,5828.0
2022-03-02 13:45:00,85.0,85.02,84.87,84.91,5239.0,85.0,85.02,84.87,84.91,5239.0
2022-03-02 13:50:00,84.92,84.94,84.91,84.92,3539.0,84.92,84.94,84.91,84.92,3539.0
2022-03-02 13:55:00,84.9,84.98,84.86,84.86,4826.0,84.9,84.98,84.86,84.86,4826.0
2022-03-02 14:00:00,84.89,85.01,84.86,85.0,5480.0,84.89,85.01,84.86,85.0,5480.0
2022-03-02 14:05:00,84.97,84.97,84.9,84.9,4036.0,84.97,84.97,84.9,84.9,4036.0
2022-03-02 14:10:00,84.91,84.91,84.81,84.81,6817.0,84.91,84.91,84.81,84.81,6817.0
2022-03-02 14:15:00,84.79,84.87,84.79,84.85,6146.0,84.79,84.87,84.79,84.85,6146.0
2022-03-02 14:20:00,84.86,84.93,84.67,84.74,7624.0,84.86,84.93,84.67,84.74,7624.0
2022-03-02 14:25:00,84.73,84.75,84.63,84.75,4256.0,84.73,84.75,84.63,84.75,4256.0
2022-03-02 14:30:00,84.73,84.76,84.65,84.72,22291.0,84.73,84.76,84.65,84.72,22291.0
2022-03-02 14:35:00,84.76,84.87,84.73,84.83,4906.0,84.76,84.87,84.73,84.83,4906.0
2022-03-02 14:40:00,84.84,84.86,84.79,84.84,4408.0,84.84,84.86,84.79,84.84,4408.0
2022-03-02 14:45:00,84.81,84.81,84.58,84.64,8112.0,84.81,84.81,84.58,84.64,8112.0
2022-03-02 14:50:00,84.66,84.78,84.5,84.5,10298.0,84.66,84.78,84.5,84.5,10298.0
2022-03-02 14:55:00,84.51,84.57,84.35,84.47,7692.0,84.51,84.57,84.35,84.47,7692.0
2022-03-02 15:00:00,84.45,84.74,84.43,84.74,11544.0,84.45,84.74,84.43,84.74,11544.0
2022-03-02 15:05:00,84.68,84.73,84.6,84.64,12375.0,84.68,84.73,84.6,84.64,12375.0
2022-03-02 15:10:00,84.64,84.7,84.48,84.53,15039.0,84.64,84.7,84.48,84.53,15039.0
2022-03-02 15:15:00,84.55,84.68,84.52,84.64,15591.0,84.55,84.68,84.52,84.64,15591.0
2022-03-02 15:20:00,84.62,84.7,84.53,84.63,7506.0,84.62,84.7,84.53,84.63,7506.0
2022-03-02 15:25:00,84.64,84.71,84.56,84.66,6596.0,84.64,84.71,84.56,84.66,6596.0
2022-03-02 15:30:00,84.66,84.82,84.63,84.76,29449.0,84.66,84.82,84.63,84.76,29449.0
2022-03-02 15:35:00,84.73,84.9,84.73,84.74,24062.0,84.73,84.9,84.73,84.74,24062.0
2022-03-02 15:40:00,84.73,84.77,84.54,84.65,27759.0,84.73,84.77,84.54,84.65,27759.0
2022-03-02 15:45:00,84.64,84.93,84.63,84.9,42950.0,84.64,84.93,84.63,84.9,42950.0
2022-03-02 15:50:00,84.89,84.97,84.83,84.84,65587.0,84.89,84.97,84.83,84.84,65587.0
2022-03-02 15:55:00,84.82,84.83,84.49,84.68,186490.0,84.82,84.83,84.49,84.68,186490.0
2022-03-03 09:30:00,84.82,85.09,84.81,84.87,17477.0,84.82,85.09,84.81,84.87,17477.0
2022-03-03 09:35:00,84.8,84.9,84.7,84.73,2947.0,84.8,84.9,84.7,84.73,2947.0
2022-03-03 09:40:00,84.77,84.8,84.43,84.51,9485.0,84.77,84.8,84.43,84.51,9485.0
2022-03-03 09:45:00,84.44,84.69,84.34,84.43,4602.0,84.44,84.69,84.34,84.43,4602.0
2022-03-03 09:50:00,84.48,84.52,84.25,84.28,5325.0,84.48,84.52,84.25,84.28,5325.0
2022-03-03 09:55:00,84.25,84.33,84.2,84.23,16735.0,84.25,84.33,84.2,84.23,16735.0
2022-03-03 10:00:00,84.2,84.33,84.12,84.14,10956.0,84.2,84.33,84.12,84.14,10956.0
2022-03-03 10:05:00,84.1,84.5,84.07,84.44,19249.0,84.1,84.5,84.07,84.44,19249.0
2022-03-03 10:10:00,84.44,84.46,84.29,84.4,11442.0,84.44,84.46,84.29,84.4,11442.0
2022-03-03 10:15:00,84.37,84.43,84.25,84.34,10668.0,84.37,84.43,84.25,84.34,10668.0
2022-03-03 10:20:00,84.34,84.42,84.23,84.33,6566.0,84.34,84.42,84.23,84.33,6566.0
2022-03-03 10:25:00,84.29,84.45,84.23,84.37,13730.0,84.29,84.45,84.23,84.37,13730.0
2022-03-03 10:30:00,84.32,84.42,84.21,84.26,19847.0,84.32,84.42,84.21,84.26,19847.0
2022-03-03 10:35:00,84.24,84.3,83.86,83.88,15902.0,84.24,84.3,83.86,83.88,15902.0
2022-03-03 10:40:00,83.89,83.89,83.58,83.58,9712.0,83.89,83.89,83.58,83.58,9712.0
2022-03-03 10:45:00,83.58,83.69,83.58,83.69,9513.0,83.58,83.69,83.58,83.69,9513.0
2022-03-03 10:50:00,83.66,84.02,83.52,83.91,32498.0,83.66,84.02,83.52,83.91,32498.0
2022-03-03 10:55:00,83.9,83.99,83.66,83.66,47274.0,83.9,83.99,83.66,83.66,47274.0
2022-03-03 11:00:00,83.65,83.7,83.53,83.58,8739.0,83.65,83.7,83.53,83.58,8739.0
2022-03-03 11:05:00,83.58,83.72,83.52,83.58,10416.0,83.58,83.72,83.52,83.58,10416.0
2022-03-03 11:10:00,83.53,83.55,83.2,83.23,14733.0,83.53,83.55,83.2,83.23,14733.0
2022-03-03 11:15:00,83.2,83.37,83.15,83.36,4300.0,83.2,83.37,83.15,83.36,4300.0
2022-03-03 11:20:00,83.41,83.55,83.41,83.53,14750.0,83.41,83.55,83.41,83.53,14750.0
2022-03-03 11:25:00,83.51,83.75,83.48,83.72,8721.0,83.51,83.75,83.48,83.72,8721.0
2022-03-03 11:30:00,83.69,83.69,83.56,83.6,39766.0,83.69,83.69,83.56,83.6,39766.0
2022-03-03 11:35:00,83.53,83.53,83.3,83.36,17398.0,83.53,83.53,83.3,83.36,17398.0
2022-03-03 11:40:00,83.36,83.48,83.32,83.48,4032.0,83.36,83.48,83.32,83.48,4032.0
2022-03-03 11:45:00,83.45,83.45,83.36,83.36,2704.0,83.45,83.45,83.36,83.36,2704.0
2022-03-03 11:50:00,83.36,83.47,83.36,83.39,5549.0,83.36,83.47,83.36,83.39,5549.0
2022-03-03 11:55:00,83.39,83.48,83.28,83.37,16056.0,83.39,83.48,83.28,83.37,16056.0
2022-03-03 12:00:00,83.37,83.5,83.33,83.4,20209.0,83.37,83.5,83.33,83.4,20209.0
2022-03-03 12:05:00,83.41,83.45,83.35,83.43,34492.0,83.41,83.45,83.35,83.43,34492.0
2022-03-03 12:10:00,83.44,83.74,83.43,83.71,29851.0,83.44,83.74,83.43,83.71,29851.0
2022-03-03 12:15:00,83.71,83.94,83.7,83.94,6648.0,83.71,83.94,83.7,83.94,6648.0
2022-03-03 12:20:00,83.92,84.05,83.87,83.98,5241.0,83.92,84.05,83.87,83.98,5241.0
2022-03-03 12:25:00,83.95,83.95,83.82,83.87,4817.0,83.95,83.95,83.82,83.87,4817.0
2022-03-03 12:30:00,83.87,84.57,83.86,84.49,22206.0,83.87,84.57,83.86,84.49,22206.0
2022-03-03 12:35:00,84.48,84.59,84.3,84.37,7741.0,84.48,84.59,84.3,84.37,7741.0
2022-03-03 12:40:00,84.4,84.43,84.19,84.27,3172.0,84.4,84.43,84.19,84.27,3172.0
2022-03-03 12:45:00,84.24,84.52,84.2,84.44,8146.0,84.24,84.52,84.2,84.44,8146.0
2022-03-03 12:50:00,84.44,84.57,84.42,84.51,5634.0,84.44,84.57,84.42,84.51,5634.0
2022-03-03 12:55:00,84.5,84.66,84.5,84.65,4296.0,84.5,84.66,84.5,84.65,4296.0
2022-03-03 13:00:00,84.64,84.68,84.59,84.65,8431.0,84.64,84.68,84.59,84.65,8431.0
2022-03-03 13:05:00,84.62,84.7,84.57,84.59,3129.0,84.62,84.7,84.57,84.59,3129.0
2022-03-03 13:10:00,84.57,84.67,84.54,84.6,10993.0,84.57,84.67,84.54,84.6,10993.0
2022-03-03 13:15:00,84.61,84.7,84.6,84.66,8794.0,84.61,84.7,84.6,84.66,8794.0
2022-03-03 13:20:00,84.61,84.66,84.54,84.66,5738.0,84.61,84.66,84.54,84.66,5738.0
2022-03-03 13:25:00,84.63,84.67,84.6,84.67,3674.0,84.63,84.67,84.6,84.67,3674.0
2022-03-03 13:30:00,84.65,84.65,84.46,84.49,4468.0,84.65,84.65,84.46,84.49,4468.0
2022-03-03 13:35:00,84.57,84.65,84.53,84.61,2203.0,84.57,84.65,84.53,84.61,2203.0
2022-03-03 13:40:00,84.59,84.63,84.52,84.63,3110.0,84.59,84.63,84.52,84.63,3110.0
2022-03-03 13:45:00,84.62,84.69,84.6,84.69,3321.0,84.62,84.69,84.6,84.69,3321.0
2022-03-03 13:50:00,84.71,84.8,84.71,84.79,3090.0,84.71,84.8,84.71,84.79,3090.0
2022-03-03 13:55:00,84.84,84.86,84.7,84.7,5399.0,84.84,84.86,84.7,84.7,5399.0
2022-03-03 14:00:00,84.71,84.78,84.7,84.73,2776.0,84.71,84.78,84.7,84.73,2776.0
2022-03-03 14:05:00,84.7,84.8,84.69,84.74,3381.0,84.7,84.8,84.69,84.74,3381.0
2022-03-03 14:10:00,84.73,84.93,84.73,84.93,22585.0,84.73,84.93,84.73,84.93,22585.0
2022-03-03 14:15:00,84.92,85.0,84.89,84.93,5554.0,84.92,85.0,84.89,84.93,5554.0
2022-03-03 14:20:00,84.9,84.94,84.85,84.94,6212.0,84.9,84.94,84.85,84.94,6212.0
2022-03-03 14:25:00,84.95,85.02,84.91,84.94,5947.0,84.95,85.02,84.91,84.94,5947.0
2022-03-03 14:30:00,84.95,84.97,84.87,84.89,6462.0,84.95,84.97,84.87,84.89,6462.0
2022-03-03 14:35:00,84.9,84.9,84.78,84.82,6641.0,84.9,84.9,84.78,84.82,6641.0
2022-03-03 14:40:00,84.83,84.86,84.72,84.72,2834.0,84.83,84.86,84.72,84.72,2834.0
2022-03-03 14:45:00,84.76,84.76,84.53,84.54,6280.0,84.76,84.76,84.53,84.54,6280.0
2022-03-03 14:50:00,84.55,84.59,84.45,84.59,5004.0,84.55,84.59,84.45,84.59,5004.0
2022-03-03 14:55:00,84.61,84.68,84.57,84.68,3134.0,84.61,84.68,84.57,84.68,3134.0
2022-03-03 15:00:00,84.67,84.68,84.46,84.46,9611.0,84.67,84.68,84.46,84.46,9611.0
2022-03-03 15:05:00,84.55,84.55,84.28,84.33,3620.0,84.55,84.55,84.28,84.33,3620.0
2022-03-03 15:10:00,84.35,84.62,84.35,84.62,5985.0,84.35,84.62,84.35,84.62,5985.0
2022-03-03 15:15:00,84.6,84.73,84.59,84.69,11688.0,84.6,84.73,84.59,84.69,11688.0
2022-03-03 15:20:00,84.66,84.68,84.53,84.64,6974.0,84.66,84.68,84.53,84.64,6974.0
2022-03-03 15:25:00,84.67,84.79,84.66,84.79,8444.0,84.67,84.79,84.66,84.79,8444.0
2022-03-03 15:30:00,84.77,84.77,84.54,84.57,10884.0,84.77,84.77,84.54,84.57,10884.0
2022-03-03 15:35:00,84.6,84.74,84.48,84.74,19202.0,84.6,84.74,84.48,84.74,19202.0
2022-03-03 15:40:00,84.72,84.72,84.45,84.46,19423.0,84.72,84.72,84.45,84.46,19423.0
2022-03-03 15:45:00,84.44,84.55,84.32,84.47,30811.0,84.44,84.55,84.32,84.47,30811.0
2022-03-03 15:50:00,84.45,84.74,84.37,84.68,45277.0,84.45,84.74,84.37,84.68,45277.0
2022-03-03 15:55:00,84.67,84.8,84.5,84.78,118987.0,84.67,84.8,84.5,84.78,118987.0
2022-03-04 09:30:00,83.0,83.76,82.9,83.23,49409.0,83.0,83.76,82.9,83.23,49409.0
2022-03-04 09:35:00,83.15,83.22,82.85,82.85,12399.0,83.15,83.22,82.85,82.85,12399.0
2022-03-04 09:40:00,82.81,82.87,82.64,82.76,5160.0,82.81,82.87,82.64,82.76,5160.0
2022-03-04 09:45:00,82.71,82.87,82.62,82.71,8519.0,82.71,82.87,82.62,82.71,8519.0
2022-03-04 09:50:00,82.68,83.05,82.62,83.05,10987.0,82.68,83.05,82.62,83.05,10987.0
2022-03-04 09:55:00,83.01,83.28,82.8,83.14,10446.0,83.01,83.28,82.8,83.14,10446.0
2022-03-04 10:00:00,83.14,83.45,83.1,83.28,26827.0,83.14,83.45,83.1,83.28,26827.0
2022-03-04 10:05:00,83.26,83.42,82.94,82.99,45022.0,83.26,83.42,82.94,82.99,45022.0
2022-03-04 10:10:00,83.0,83.02,82.78,83.01,17882.0,83.0,83.02,82.78,83.01,17882.0
2022-03-04 10:15:00,83.07,83.44,83.07,83.44,35766.0,83.07,83.44,83.07,83.44,35766.0
2022-03-04 10:20:00,83.46,83.5,83.25,83.32,5627.0,83.46,83.5,83.25,83.32,5627.0
2022-03-04 10:25:00,83.3,83.45,83.28,83.4,16780.0,83.3,83.45,83.28,83.4,16780.0
2022-03-04 10:30:00,83.4,83.4,83.02,83.11,37667.0,83.4,83.4,83.02,83.11,37667.0
2022-03-04 10:35:00,83.12,83.15,82.99,83.03,9911.0,83.12,83.15,82.99,83.03,9911.0
2022-03-04 10:40:00,82.98,83.16,82.9,83.09,12330.0,82.98,83.16,82.9,83.09,12330.0
2022-03-04 10:45:00,83.12,83.2,83.01,83.1,15099.0,83.12,83.2,83.01,83.1,15099.0
2022-03-04 10:50:00,83.1,83.37,83.06,83.37,33077.0,83.1,83.37,83.06,83.37,33077.0
2022-03-04 10:55:00,83.38,83.47,83.27,83.33,16065.0,83.38,83.47,83.27,83.33,16065.0
2022-03-04 11:00:00,83.32,83.49,83.31,83.43,11510.0,83.32,83.49,83.31,83.43,11510.0
2022-03-04 11:05:00,83.41,83.54,83.37,83.52,13073.0,83.41,83.54,83.37,83.52,13073.0
2022-03-04 11:10:00,83.52,83.61,83.42,83.61,13401.0,83.52,83.61,83.42,83.61,13401.0
2022-03-04 11:15:00,83.65,83.99,83.64,83.89,61898.0,83.65,83.99,83.64,83.89,61898.0
2022-03-04 11:20:00,83.9,84.12,83.82,84.12,6625.0,83.9,84.12,83.82,84.12,6625.0
2022-03-04 11:25:00,84.14,84.38,84.14,84.22,7583.0,84.14,84.38,84.14,84.22,7583.0
2022-03-04 11:30:00,84.21,84.32,84.14,84.32,8039.0,84.21,84.32,84.14,84.32,8039.0
2022-03-04 11:35:00,84.33,84.46,84.23,84.46,14530.0,84.33,84.46,84.23,84.46,14530.0
2022-03-04 11:40:00,84.47,84.54,84.4,84.5,5008.0,84.47,84.54,84.4,84.5,5008.0
2022-03-04 11:45:00,84.48,84.71,84.48,84.62,10991.0,84.48,84.71,84.48,84.62,10991.0
2022-03-04 11:50:00,84.62,84.67,84.58,84.67,12273.0,84.62,84.67,84.58,84.67,12273.0
2022-03-04 11:55:00,84.69,84.69,84.52,84.6,10755.0,84.69,84.69,84.52,84.6,10755.0
2022-03-04 12:00:00,84.6,84.64,84.49,84.58,13534.0,84.6,84.64,84.49,84.58,13534.0
2022-03-04 12:05:00,84.63,84.68,84.47,84.68,7886.0,84.63,84.68,84.47,84.68,7886.0
2022-03-04 12:10:00,84.77,85.09,84.75,85.09,11037.0,84.77,85.09,84.75,85.09,11037.0
2022-03-04 12:15:00,85.13,85.5,85.13,85.39,61380.0,85.13,85.5,85.13,85.39,61380.0
2022-03-04 12:20:00,85.39,85.42,85.16,85.16,8455.0,85.39,85.42,85.16,85.16,8455.0
2022-03-04 12:25:00,85.11,85.15,84.97,85.0,12471.0,85.11,85.15,84.97,85.0,12471.0
2022-03-04 12:30:00,85.03,85.24,84.99,85.22,16792.0,85.03,85.24,84.99,85.22,16792.0
2022-03-04 12:35:00,85.23,85.32,85.13,85.15,3748.0,85.23,85.32,85.13,85.15,3748.0
2022-03-04 12:40:00,85.15,85.15,85.02,85.03,10845.0,85.15,85.15,85.02,85.03,10845.0
2022-03-04 12:45:00,85.0,85.02,84.87,85.02,11449.0,85.0,85.02,84.87,85.02,11449.0
2022-03-04 12:50:00,85.06,85.13,85.0,85.09,8683.0,85.06,85.13,85.0,85.09,8683.0
2022-03-04 12:55:00,85.1,85.22,85.1,85.18,10680.0,85.1,85.22,85.1,85.18,10680.0
2022-03-04 13:00:00,85.19,85.41,85.15,85.4,15520.0,85.19,85.41,85.15,85.4,15520.0
2022-03-04 13:05:00,85.42,85.67,85.41,85.65,13349.0,85.42,85.67,85.41,85.65,13349.0
2022-03-04 13:10:00,85.65,85.68,85.55,85.57,17623.0,85.65,85.68,85.55,85.57,17623.0
2022-03-04 13:15:00,85.6,85.67,85.33,85.34,23615.0,85.6,85.67,85.33,85.34,23615.0
2022-03-04 13:20:00,85.35,85.41,85.23,85.27,7834.0,85.35,85.41,85.23,85.27,7834.0
2022-03-04 13:25:00,85.26,85.37,85.26,85.37,5176.0,85.26,85.37,85.26,85.37,5176.0
2022-03-04 13:30:00,85.37,85.39,85.32,85.34,3875.0,85.37,85.39,85.32,85.34,3875.0
2022-03-04 13:35:00,85.36,85.51,85.34,85.5,5607.0,85.36,85.51,85.34,85.5,5607.0
2022-03-04 13:40:00,85.47,85.47,85.24,85.27,14014.0,85.47,85.47,85.24,85.27,14014.0
2022-03-04 13:45:00,85.26,85.36,85.23,85.34,10460.0,85.26,85.36,85.23,85.34,10460.0
2022-03-04 13:50:00,85.36,85.49,85.36,85.42,3510.0,85.36,85.49,85.36,85.42,3510.0
2022-03-04 13:55:00,85.38,85.4,85.32,85.34,9122.0,85.38,85.4,85.32,85.34,9122.0
2022-03-04 14:00:00,85.35,85.39,85.24,85.35,9054.0,85.35,85.39,85.24,85.35,9054.0
2022-03-04 14:05:00,85.38,85.49,85.33,85.47,7514.0,85.38,85.49,85.33,85.47,7514.0
2022-03-04 14:10:00,85.41,85.52,85.37,85.45,5898.0,85.41,85.52,85.37,85.45,5898.0
2022-03-04 14:15:00,85.42,85.5,85.34,85.5,8353.0,85.42,85.5,85.34,85.5,8353.0
2022-03-04 14:20:00,85.5,85.83,85.49,85.78,9070.0,85.5,85.83,85.49,85.78,9070.0
2022-03-04 14:25:00,85.79,85.89,85.75,85.85,13889.0,85.79,85.89,85.75,85.85,13889.0
2022-03-04 14:30:00,85.88,85.92,85.8,85.9,5345.0,85.88,85.92,85.8,85.9,5345.0
2022-03-04 14:35:00,85.86,85.92,85.75,85.76,8253.0,85.86,85.92,85.75,85.76,8253.0
2022-03-04 14:40:00,85.75,85.75,85.67,85.74,12411.0,85.75,85.75,85.67,85.74,12411.0
2022-03-04 14:45:00,85.72,85.8,85.69,85.71,35930.0,85.72,85.8,85.69,85.71,35930.0
2022-03-04 14:50:00,85.71,85.87,85.71,85.87,23270.0,85.71,85.87,85.71,85.87,23270.0
2022-03-04 14:55:00,85.88,85.94,85.74,85.75,16633.0,85.88,85.94,85.74,85.75,16633.0
2022-03-04 15:00:00,85.78,85.98,85.77,85.94,8644.0,85.78,85.98,85.77,85.94,8644.0
2022-03-04 15:05:00,85.92,85.99,85.88,85.94,10402.0,85.92,85.99,85.88,85.94,10402.0
2022-03-04 15:10:00,85.95,86.06,85.87,85.87,15018.0,85.95,86.06,85.87,85.87,15018.0
2022-03-04 15:15:00,85.88,86.01,85.83,85.87,9127.0,85.88,86.01,85.83,85.87,9127.0
2022-03-04 15:20:00,85.86,85.99,85.79,85.99,10754.0,85.86,85.99,85.79,85.99,10754.0
2022-03-04 15:25:00,85.95,86.15,85.95,85.99,15154.0,85.95,86.15,85.95,85.99,15154.0
2022-03-04 15:30:00,85.98,86.08,85.85,85.93,25511.0,85.98,86.08,85.85,85.93,25511.0
2022-03-04 15:35:00,85.94,85.99,85.72,85.76,26827.0,85.94,85.99,85.72,85.76,26827.0
2022-03-04 15:40:00,85.77,85.84,85.65,85.8,37475.0,85.77,85.84,85.65,85.8,37475.0
2022-03-04 15:45:00,85.78,85.96,85.63,85.73,47155.0,85.78,85.96,85.63,85.73,47155.0
2022-03-04 15:50:00,85.77,86.03,85.66,86.03,100071.0,85.77,86.03,85.66,86.03,100071.0
2022-03-04 15:55:00,86.04,86.16,86.01,86.05,194338.0,86.04,86.16,86.01,86.05,194338.0
2022-03-07 09:30:00,85.84,85.96,84.85,84.85,61717.0,85.84,85.96,84.85,84.85,61717.0
2022-03-07 09:35:00,84.97,85.14,84.31,84.65,48980.0,84.97,85.14,84.31,84.65,48980.0
2022-03-07 09:40:00,84.65,85.16,84.64,85.05,44208.0,84.65,85.16,84.64,85.05,44208.0
2022-03-07 09:45:00,85.09,85.27,85.0,85.04,36082.0,85.09,85.27,85.0,85.04,36082.0
2022-03-07 09:50:00,85.05,85.97,85.05,85.94,86931.0,85.05,85.97,85.05,85.94,86931.0
2022-03-07 09:55:00,85.94,86.24,85.69,85.84,49275.0,85.94,86.24,85.69,85.84,49275.0
2022-03-07 10:00:00,85.77,85.92,85.43,85.47,51270.0,85.77,85.92,85.43,85.47,51270.0
2022-03-07 10:05:00,85.45,85.66,85.35,85.53,46589.0,85.45,85.66,85.35,85.53,46589.0
2022-03-07 10:10:00,85.48,86.0,85.44,85.9,49113.0,85.48,86.0,85.44,85.9,49113.0
2022-03-07 10:15:00,85.9,86.0,85.64,85.67,49765.0,85.9,86.0,85.64,85.67,49765.0
2022-03-07 10:20:00,85.68,85.71,85.46,85.48,51052.0,85.68,85.71,85.46,85.48,51052.0
2022-03-07 10:25:00,85.46,85.61,85.37,85.54,28098.0,85.46,85.61,85.37,85.54,28098.0
2022-03-07 10:30:00,85.56,85.64,85.15,85.27,31856.0,85.56,85.64,85.15,85.27,31856.0
2022-03-07 10:35:00,85.27,85.53,85.25,85.3,23580.0,85.27,85.53,85.25,85.3,23580.0
2022-03-07 10:40:00,85.3,85.44,85.0,85.42,61056.0,85.3,85.44,85.0,85.42,61056.0
2022-03-07 10:45:00,85.39,85.42,85.09,85.19,20627.0,85.39,85.42,85.09,85.19,20627.0
2022-03-07 10:50:00,85.18,85.27,85.01,85.07,12777.0,85.18,85.27,85.01,85.07,12777.0
2022-03-07 10:55:00,85.05,85.06,84.76,84.98,20958.0,85.05,85.06,84.76,84.98,20958.0
2022-03-07 11:00:00,84.96,84.98,84.56,84.56,21678.0,84.96,84.98,84.56,84.56,21678.0
2022-03-07 11:05:00,84.56,84.91,84.49,84.87,28830.0,84.56,84.91,84.49,84.87,28830.0
2022-03-07 11:10:00,84.82,85.1,84.78,84.87,40639.0,84.82,85.1,84.78,84.87,40639.0
2022-03-07 11:15:00,84.87,84.95,84.77,84.8,37896.0,84.87,84.95,84.77,84.8,37896.0
2022-03-07 11:20:00,84.81,84.89,84.77,84.81,82879.0,84.81,84.89,84.77,84.81,82879.0
2022-03-07 11:25:00,84.8,84.87,84.6,84.63,154445.0,84.8,84.87,84.6,84.63,154445.0
2022-03-07 11:30:00,84.59,84.59,84.15,84.19,43020.0,84.59,84.59,84.15,84.19,43020.0
2022-03-07 11:35:00,84.17,84.22,84.07,84.19,31625.0,84.17,84.22,84.07,84.19,31625.0
2022-03-07 11:40:00,84.17,84.24,84.07,84.16,27048.0,84.17,84.24,84.07,84.16,27048.0
2022-03-07 11:45:00,84.11,84.39,84.1,84.1,23058.0,84.11,84.39,84.1,84.1,23058.0
2022-03-07 11:50:00,84.09,84.09,83.94,83.97,16903.0,84.09,84.09,83.94,83.97,16903.0
2022-03-07 11:55:00,83.95,83.97,83.71,83.77,13338.0,83.95,83.97,83.71,83.77,13338.0
2022-03-07 12:00:00,83.75,83.82,83.61,83.66,17228.0,83.75,83.82,83.61,83.66,17228.0
2022-03-07 12:05:00,83.66,83.81,83.65,83.79,31279.0,83.66,83.81,83.65,83.79,31279.0
2022-03-07 12:10:00,83.8,83.8,83.24,83.39,16803.0,83.8,83.8,83.24,83.39,16803.0
2022-03-07 12:15:00,83.37,83.49,83.05,83.15,17126.0,83.37,83.49,83.05,83.15,17126.0
2022-03-07 12:20:00,83.16,83.17,82.71,82.76,10290.0,83.16,83.17,82.71,82.76,10290.0
2022-03-07 12:25:00,82.76,82.99,82.75,82.95,16447.0,82.76,82.99,82.75,82.95,16447.0
2022-03-07 12:30:00,82.97,83.08,82.88,83.06,14395.0,82.97,83.08,82.88,83.06,14395.0
2022-03-07 12:35:00,83.04,83.13,82.97,83.11,10985.0,83.04,83.13,82.97,83.11,10985.0
2022-03-07 12:40:00,83.11,83.15,83.0,83.0,7003.0,83.11,83.15,83.0,83.0,7003.0
2022-03-07 12:45:00,83.05,83.06,82.88,83.02,11010.0,83.05,83.06,82.88,83.02,11010.0
2022-03-07 12:50:00,82.97,83.23,82.81,82.93,12859.0,82.97,83.23,82.81,82.93,12859.0
2022-03-07 12:55:00,82.88,83.08,82.86,83.06,10260.0,82.88,83.08,82.86,83.06,10260.0
2022-03-07 13:00:00,83.12,83.36,83.1,83.16,16600.0,83.12,83.36,83.1,83.16,16600.0
2022-03-07 13:05:00,83.14,83.35,83.14,83.34,18542.0,83.14,83.35,83.14,83.34,18542.0
2022-03-07 13:10:00,83.35,83.35,83.17,83.26,20822.0,83.35,83.35,83.17,83.26,20822.0
2022-03-07 13:15:00,83.28,83.32,83.23,83.25,9283.0,83.28,83.32,83.23,83.25,9283.0
2022-03-07 13:20:00,83.28,83.65,83.28,83.52,9571.0,83.28,83.65,83.28,83.52,9571.0
2022-03-07 13:25:00,83.52,83.68,83.52,83.65,3431.0,83.52,83.68,83.52,83.65,3431.0
2022-03-07 13:30:00,83.65,83.66,83.49,83.6,10490.0,83.65,83.66,83.49,83.6,10490.0
2022-03-07 13:35:00,83.57,83.83,83.57,83.76,9107.0,83.57,83.83,83.57,83.76,9107.0
2022-03-07 13:40:00,83.75,83.78,83.5,83.55,8102.0,83.75,83.78,83.5,83.55,8102.0
2022-03-07 13:45:00,83.52,83.55,83.46,83.53,8143.0,83.52,83.55,83.46,83.53,8143.0
2022-03-07 13:50:00,83.52,83.54,83.37,83.43,9924.0,83.52,83.54,83.37,83.43,9924.0
2022-03-07 13:55:00,83.45,83.79,83.45,83.77,5947.0,83.45,83.79,83.45,83.77,5947.0
2022-03-07 14:00:00,83.74,83.86,83.71,83.78,7492.0,83.74,83.86,83.71,83.78,7492.0
2022-03-07 14:05:00,83.8,83.96,83.73,83.92,7834.0,83.8,83.96,83.73,83.92,7834.0
2022-03-07 14:10:00,83.92,83.95,83.84,83.84,7461.0,83.92,83.95,83.84,83.84,7461.0
2022-03-07 14:15:00,83.86,83.9,83.76,83.84,14390.0,83.86,83.9,83.76,83.84,14390.0
2022-03-07 14:20:00,83.84,83.84,83.62,83.7,14951.0,83.84,83.84,83.62,83.7,14951.0
2022-03-07 14:25:00,83.71,83.88,83.69,83.82,9187.0,83.71,83.88,83.69,83.82,9187.0
2022-03-07 14:30:00,83.83,83.83,83.66,83.67,11918.0,83.83,83.83,83.66,83.67,11918.0
2022-03-07 14:35:00,83.64,83.72,83.63,83.72,10283.0,83.64,83.72,83.63,83.72,10283.0
2022-03-07 14:40:00,83.73,83.74,83.42,83.51,13662.0,83.73,83.74,83.42,83.51,13662.0
2022-03-07 14:45:00,83.5,83.73,83.48,83.72,9698.0,83.5,83.73,83.48,83.72,9698.0
2022-03-07 14:50:00,83.73,83.79,83.52,83.52,13966.0,83.73,83.79,83.52,83.52,13966.0
2022-03-07 14:55:00,83.51,83.68,83.5,83.59,9816.0,83.51,83.68,83.5,83.59,9816.0
2022-03-07 15:00:00,83.59,83.63,83.5,83.59,10191.0,83.59,83.63,83.5,83.59,10191.0
2022-03-07 15:05:00,83.6,83.67,83.54,83.65,13237.0,83.6,83.67,83.54,83.65,13237.0
2022-03-07 15:10:00,83.65,83.66,83.47,83.61,18248.0,83.65,83.66,83.47,83.61,18248.0
2022-03-07 15:15:00,83.61,83.7,83.54,83.6,12956.0,83.61,83.7,83.54,83.6,12956.0
2022-03-07 15:20:00,83.61,83.68,83.43,83.43,42905.0,83.61,83.68,83.43,83.43,42905.0
2022-03-07 15:25:00,83.43,83.64,83.43,83.47,19602.0,83.43,83.64,83.43,83.47,19602.0
2022-03-07 15:30:00,83.47,83.47,83.25,83.31,28636.0,83.47,83.47,83.25,83.31,28636.0
2022-03-07 15:35:00,83.31,83.54,83.31,83.44,22720.0,83.31,83.54,83.31,83.44,22720.0
2022-03-07 15:40:00,83.43,83.6,83.39,83.57,20927.0,83.43,83.6,83.39,83.57,20927.0
2022-03-07 15:45:00,83.55,83.55,83.36,83.38,42192.0,83.55,83.55,83.36,83.38,42192.0
2022-03-07 15:50:00,83.37,83.52,83.35,83.37,79601.0,83.37,83.52,83.35,83.37,79601.0
2022-03-07 15:55:00,83.38,83.73,83.37,83.48,193036.0,83.38,83.73,83.37,83.48,193036.0
2022-03-08 09:30:00,83.11,83.34,82.93,83.08,53942.0,83.11,83.34,82.93,83.08,53942.0
2022-03-08 09:35:00,83.08,83.35,82.99,83.06,14730.0,83.08,83.35,82.99,83.06,14730.0
2022-03-08 09:40:00,82.93,83.07,82.53,83.0,16792.0,82.93,83.07,82.53,83.0,16792.0
2022-03-08 09:45:00,83.05,83.29,82.99,83.04,27274.0,83.05,83.29,82.99,83.04,27274.0
2022-03-08 09:50:00,82.99,83.05,82.68,82.7,16476.0,82.99,83.05,82.68,82.7,16476.0
2022-03-08 09:55:00,82.65,82.82,82.59,82.59,18406.0,82.65,82.82,82.59,82.59,18406.0
2022-03-08 10:00:00,82.61,82.67,82.29,82.39,29309.0,82.61,82.67,82.29,82.39,29309.0
2022-03-08 10:05:00,82.44,82.51,82.16,82.2,16784.0,82.44,82.51,82.16,82.2,16784.0
2022-03-08 10:10:00,82.17,82.19,82.0,82.19,6071.0,82.17,82.19,82.0,82.19,6071.0
2022-03-08 10:15:00,82.21,82.5,82.21,82.44,21865.0,82.21,82.5,82.21,82.44,21865.0
2022-03-08 10:20:00,82.41,82.42,82.15,82.16,19744.0,82.41,82.42,82.15,82.16,19744.0
2022-03-08 10:25:00,82.03,82.11,81.7,81.7,14986.0,82.03,82.11,81.7,81.7,14986.0
2022-03-08 10:30:00,81.76,81.99,81.72,81.95,17756.0,81.76,81.99,81.72,81.95,17756.0
2022-03-08 10:35:00,81.98,82.3,81.95,82.3,40665.0,81.98,82.3,81.95,82.3,40665.0
2022-03-08 10:40:00,82.29,82.37,82.14,82.25,13540.0,82.29,82.37,82.14,82.25,13540.0
2022-03-08 10:45:00,82.27,82.36,82.12,82.17,12294.0,82.27,82.36,82.12,82.17,12294.0
2022-03-08 10:50:00,82.17,82.36,82.12,82.3,13952.0,82.17,82.36,82.12,82.3,13952.0
2022-03-08 10:55:00,82.27,82.48,82.14,82.45,56886.0,82.27,82.48,82.14,82.45,56886.0
2022-03-08 11:00:00,82.43,82.46,82.13,82.3,9880.0,82.43,82.46,82.13,82.3,9880.0
2022-03-08 11:05:00,82.32,82.35,82.07,82.16,13794.0,82.32,82.35,82.07,82.16,13794.0
2022-03-08 11:10:00,82.2,82.32,82.08,82.24,11782.0,82.2,82.32,82.08,82.24,11782.0
2022-03-08 11:15:00,82.21,82.26,82.06,82.22,13797.0,82.21,82.26,82.06,82.22,13797.0
2022-03-08 11:20:00,82.26,82.38,82.17,82.17,12361.0,82.26,82.38,82.17,82.17,12361.0
2022-03-08 11:25:00,82.19,82.42,82.16,82.16,34643.0,82.19,82.42,82.16,82.16,34643.0
2022-03-08 11:30:00,82.14,82.31,82.01,82.31,23218.0,82.14,82.31,82.01,82.31,23218.0
2022-03-08 11:35:00,82.33,82.44,82.29,82.35,14530.0,82.33,82.44,82.29,82.35,14530.0
2022-03-08 11:40:00,82.35,82.38,82.19,82.25,8777.0,82.35,82.38,82.19,82.25,8777.0
2022-03-08 11:45:00,82.3,82.48,82.25,82.4,8813.0,82.3,82.48,82.25,82.4,8813.0
2022-03-08 11:50:00,82.38,82.6,82.3,82.5,21956.0,82.38,82.6,82.3,82.5,21956.0
2022-03-08 11:55:00,82.53,82.54,82.26,82.39,13803.0,82.53,82.54,82.26,82.39,13803.0
2022-03-08 12:00:00,82.39,82.6,82.29,82.54,18797.0,82.39,82.6,82.29,82.54,18797.0
2022-03-08 12:05:00,82.56,82.59,82.46,82.46,13511.0,82.56,82.59,82.46,82.46,13511.0
2022-03-08 12:10:00,82.46,82.85,82.46,82.85,15986.0,82.46,82.85,82.46,82.85,15986.0
2022-03-08 12:15:00,82.9,83.02,82.81,82.95,19643.0,82.9,83.02,82.81,82.95,19643.0
2022-03-08 12:20:00,82.91,83.0,82.65,82.65,25876.0,82.91,83.0,82.65,82.65,25876.0
2022-03-08 12:25:00,82.65,82.89,82.59,82.89,19870.0,82.65,82.89,82.59,82.89,19870.0
2022-03-08 12:30:00,82.85,83.05,82.82,83.01,9615.0,82.85,83.05,82.82,83.01,9615.0
2022-03-08 12:35:00,82.98,83.01,82.86,83.01,13630.0,82.98,83.01,82.86,83.01,13630.0
2022-03-08 12:40:00,83.01,83.15,82.83,83.0,15546.0,83.01,83.15,82.83,83.0,15546.0
2022-03-08 12:45:00,82.98,83.06,82.94,83.05,6915.0,82.98,83.06,82.94,83.05,6915.0
2022-03-08 12:50:00,83.02,83.4,82.97,83.4,21280.0,83.02,83.4,82.97,83.4,21280.0
2022-03-08 12:55:00,83.35,83.44,83.3,83.35,7755.0,83.35,83.44,83.3,83.35,7755.0
2022-03-08 13:00:00,83.39,83.58,83.39,83.58,13501.0,83.39,83.58,83.39,83.58,13501.0
2022-03-08 13:05:00,83.62,83.67,83.57,83.66,5472.0,83.62,83.67,83.57,83.66,5472.0
2022-03-08 13:10:00,83.64,83.72,83.44,83.53,11915.0,83.64,83.72,83.44,83.53,11915.0
2022-03-08 13:15:00,83.58,83.61,83.5,83.56,9814.0,83.58,83.61,83.5,83.56,9814.0
2022-03-08 13:20:00,83.49,83.57,83.31,83.32,19188.0,83.49,83.57,83.31,83.32,19188.0
2022-03-08 13:25:00,83.34,83.34,83.11,83.15,18725.0,83.34,83.34,83.11,83.15,18725.0
2022-03-08 13:30:00,83.16,83.16,82.84,82.92,11025.0,83.16,83.16,82.84,82.92,11025.0
2022-03-08 13:35:00,82.92,83.01,82.7,82.77,9252.0,82.92,83.01,82.7,82.77,9252.0
2022-03-08 13:40:00,82.7,82.74,82.56,82.64,12068.0,82.7,82.74,82.56,82.64,12068.0
2022-03-08 13:45:00,82.63,82.7,82.39,82.53,8506.0,82.63,82.7,82.39,82.53,8506.0
2022-03-08 13:50:00,82.48,82.48,82.27,82.29,7533.0,82.48,82.48,82.27,82.29,7533.0
2022-03-08 13:55:00,82.3,82.3,82.1,82.21,11282.0,82.3,82.3,82.1,82.21,11282.0
2022-03-08 14:00:00,82.15,82.2,81.86,81.9,9452.0,82.15,82.2,81.86,81.9,9452.0
2022-03-08 14:05:00,81.86,82.06,81.86,82.06,27883.0,81.86,82.06,81.86,82.06,27883.0
2022-03-08 14:10:00,82.01,82.05,81.9,81.91,17089.0,82.01,82.05,81.9,81.91,17089.0
2022-03-08 14:15:00,81.91,82.04,81.86,81.87,12619.0,81.91,82.04,81.86,81.87,12619.0
2022-03-08 14:20:00,81.89,82.02,81.67,82.02,11294.0,81.89,82.02,81.67,82.02,11294.0
2022-03-08 14:25:00,82.04,82.29,82.03,82.27,13639.0,82.04,82.29,82.03,82.27,13639.0
2022-03-08 14:30:00,82.26,82.28,82.03,82.09,8580.0,82.26,82.28,82.03,82.09,8580.0
2022-03-08 14:35:00,82.16,82.43,82.13,82.31,12186.0,82.16,82.43,82.13,82.31,12186.0
2022-03-08 14:40:00,82.28,82.42,82.24,82.42,5160.0,82.28,82.42,82.24,82.42,5160.0
2022-03-08 14:45:00,82.42,82.8,82.42,82.8,9381.0,82.42,82.8,82.42,82.8,9381.0
2022-03-08 14:50:00,82.79,82.83,82.64,82.68,10022.0,82.79,82.83,82.64,82.68,10022.0
2022-03-08 14:55:00,82.7,82.86,82.62,82.69,18272.0,82.7,82.86,82.62,82.69,18272.0
2022-03-08 15:00:00,82.68,83.01,82.66,82.98,9326.0,82.68,83.01,82.66,82.98,9326.0
2022-03-08 15:05:00,82.95,82.95,82.77,82.77,8857.0,82.95,82.95,82.77,82.77,8857.0
2022-03-08 15:10:00,82.81,82.81,82.61,82.76,15819.0,82.81,82.81,82.61,82.76,15819.0
2022-03-08 15:15:00,82.74,82.8,82.62,82.65,11057.0,82.74,82.8,82.62,82.65,11057.0
2022-03-08 15:20:00,82.66,82.66,82.42,82.49,14245.0,82.66,82.66,82.42,82.49,14245.0
2022-03-08 15:25:00,82.49,82.51,82.21,82.21,24200.0,82.49,82.51,82.21,82.21,24200.0
2022-03-08 15:30:00,82.2,82.24,81.97,82.0,15844.0,82.2,82.24,81.97,82.0,15844.0
2022-03-08 15:35:00,82.0,82.21,81.94,82.21,21499.0,82.0,82.21,81.94,82.21,21499.0
2022-03-08 15:40:00,82.22,82.29,81.92,81.92,21230.0,82.22,82.29,81.92,81.92,21230.0
2022-03-08 15:45:00,81.92,82.01,81.79,81.82,28303.0,81.92,82.01,81.79,81.82,28303.0
2022-03-08 15:50:00,81.78,82.21,81.78,81.91,33262.0,81.78,82.21,81.78,81.91,33262.0
2022-03-08 15:55:00,81.9,81.93,81.53,81.56,119473.0,81.9,81.93,81.53,81.56,119473.0
2022-03-09 09:30:00,83.06,83.1,82.81,82.91,29492.0,83.06,83.1,82.81,82.91,29492.0
2022-03-09 09:35:00,82.91,83.05,82.74,82.92,34079.0,82.91,83.05,82.74,82.92,34079.0
2022-03-09 09:40:00,82.95,83.36,82.95,83.17,14393.0,82.95,83.36,82.95,83.17,14393.0
2022-03-09 09:45:00,83.23,83.24,82.98,83.12,45807.0,83.23,83.24,82.98,83.12,45807.0
2022-03-09 09:50:00,83.07,83.07,82.51,82.58,10126.0,83.07,83.07,82.51,82.58,10126.0
2022-03-09 09:55:00,82.52,82.54,82.3,82.38,9816.0,82.52,82.54,82.3,82.38,9816.0
2022-03-09 10:00:00,82.44,82.58,82.37,82.46,29500.0,82.44,82.58,82.37,82.46,29500.0
2022-03-09 10:05:00,82.44,82.66,82.37,82.6,25357.0,82.44,82.66,82.37,82.6,25357.0
2022-03-09 10:10:00,82.61,82.7,82.56,82.69,11289.0,82.61,82.7,82.56,82.69,11289.0
2022-03-09 10:15:00,82.69,82.71,82.29,82.32,19349.0,82.69,82.71,82.29,82.32,19349.0
2022-03-09 10:20:00,82.32,82.33,82.19,82.22,9011.0,82.32,82.33,82.19,82.22,9011.0
2022-03-09 10:25:00,82.22,82.24,82.0,82.0,13043.0,82.22,82.24,82.0,82.0,13043.0
2022-03-09 10:30:00,81.94,82.03,81.83,81.89,11590.0,81.94,82.03,81.83,81.89,11590.0
2022-03-09 10:35:00,81.98,82.17,81.97,82.09,11962.0,81.98,82.17,81.97,82.09,11962.0
2022-03-09 10:40:00,82.09,82.09,81.91,82.0,24390.0,82.09,82.09,81.91,82.0,24390.0
2022-03-09 10:45:00,82.01,82.22,81.95,82.15,10139.0,82.01,82.22,81.95,82.15,10139.0
2022-03-09 10:50:00,82.13,82.25,81.99,82.09,11800.0,82.13,82.25,81.99,82.09,11800.0
2022-03-09 10:55:00,82.03,82.14,82.03,82.06,9069.0,82.03,82.14,82.03,82.06,9069.0
2022-03-09 11:00:00,82.06,82.06,81.65,81.65,12175.0,82.06,82.06,81.65,81.65,12175.0
2022-03-09 11:05:00,81.67,81.85,81.62,81.69,16006.0,81.67,81.85,81.62,81.69,16006.0
2022-03-09 11:10:00,81.65,81.72,81.47,81.47,16859.0,81.65,81.72,81.47,81.47,16859.0
2022-03-09 11:15:00,81.47,81.58,81.44,81.46,17261.0,81.47,81.58,81.44,81.46,17261.0
2022-03-09 11:20:00,81.49,81.55,81.34,81.42,17790.0,81.49,81.55,81.34,81.42,17790.0
2022-03-09 11:25:00,81.42,81.7,81.4,81.49,15763.0,81.42,81.7,81.4,81.49,15763.0
2022-03-09 11:30:00,81.47,81.76,81.46,81.71,13526.0,81.47,81.76,81.46,81.71,13526.0
2022-03-09 11:35:00,81.74,81.74,81.51,81.56,9950.0,81.74,81.74,81.51,81.56,9950.0
2022-03-09 11:40:00,81.56,81.77,81.51,81.71,19344.0,81.56,81.77,81.51,81.71,19344.0
2022-03-09 11:45:00,81.75,81.87,81.71,81.84,7946.0,81.75,81.87,81.71,81.84,7946.0
2022-03-09 11:50:00,81.83,81.92,81.78,81.87,11776.0,81.83,81.92,81.78,81.87,11776.0
2022-03-09 11:55:00,81.91,82.08,81.86,81.97,21999.0,81.91,82.08,81.86,81.97,21999.0
2022-03-09 12:00:00,81.99,82.08,81.97,82.04,15396.0,81.99,82.08,81.97,82.04,15396.0
2022-03-09 12:05:00,82.08,82.25,82.05,82.17,10051.0,82.08,82.25,82.05,82.17,10051.0
2022-03-09 12:10:00,82.22,82.22,82.06,82.08,13232.0,82.22,82.22,82.06,82.08,13232.0
2022-03-09 12:15:00,82.1,82.33,82.09,82.23,12515.0,82.1,82.33,82.09,82.23,12515.0
2022-03-09 12:20:00,82.2,82.36,82.15,82.15,11508.0,82.2,82.36,82.15,82.15,11508.0
2022-03-09 12:25:00,82.17,82.18,82.02,82.07,12964.0,82.17,82.18,82.02,82.07,12964.0
2022-03-09 12:30:00,82.07,82.11,82.05,82.09,11481.0,82.07,82.11,82.05,82.09,11481.0
2022-03-09 12:35:00,82.09,82.23,82.09,82.18,8331.0,82.09,82.23,82.09,82.18,8331.0
2022-03-09 12:40:00,82.16,82.19,81.95,82.1,20358.0,82.16,82.19,81.95,82.1,20358.0
2022-03-09 12:45:00,82.1,82.21,82.05,82.2,5760.0,82.1,82.21,82.05,82.2,5760.0
2022-03-09 12:50:00,82.19,82.22,82.11,82.21,7101.0,82.19,82.22,82.11,82.21,7101.0
2022-03-09 12:55:00,82.25,82.35,82.2,82.22,19700.0,82.25,82.35,82.2,82.22,19700.0
2022-03-09 13:00:00,82.23,82.35,82.18,82.31,24638.0,82.23,82.35,82.18,82.31,24638.0
2022-03-09 13:05:00,82.28,82.34,82.1,82.18,11034.0,82.28,82.34,82.1,82.18,11034.0
2022-03-09 13:10:00,82.2,82.48,82.18,82.48,9970.0,82.2,82.48,82.18,82.48,9970.0
2022-03-09 13:15:00,82.49,82.51,82.29,82.33,19487.0,82.49,82.51,82.29,82.33,19487.0
2022-03-09 13:20:00,82.32,82.39,82.24,82.39,18451.0,82.32,82.39,82.24,82.39,18451.0
2022-03-09 13:25:00,82.44,82.56,82.42,82.47,12394.0,82.44,82.56,82.42,82.47,12394.0
2022-03-09 13:30:00,82.46,82.47,82.36,82.37,53171.0,82.46,82.47,82.36,82.37,53171.0
2022-03-09 13:35:00,82.37,82.43,82.36,82.4,19863.0,82.37,82.43,82.36,82.4,19863.0
2022-03-09 13:40:00,82.4,82.52,82.33,82.33,14122.0,82.4,82.52,82.33,82.33,14122.0
2022-03-09 13:45:00,82.35,82.36,82.22,82.26,7838.0,82.35,82.36,82.22,82.26,7838.0
2022-03-09 13:50:00,82.26,82.35,82.14,82.15,23529.0,82.26,82.35,82.14,82.15,23529.0
2022-03-09 13:55:00,82.13,82.34,82.12,82.34,7668.0,82.13,82.34,82.12,82.34,7668.0
2022-03-09 14:00:00,82.34,82.37,82.19,82.31,21941.0,82.34,82.37,82.19,82.31,21941.0
2022-03-09 14:05:00,82.3,82.3,82.17,82.22,18493.0,82.3,82.3,82.17,82.22,18493.0
2022-03-09 14:10:00,82.23,82.27,82.0,82.17,47634.0,82.23,82.27,82.0,82.17,47634.0
2022-03-09 14:15:00,82.26,82.32,82.16,82.19,18817.0,82.26,82.32,82.16,82.19,18817.0
2022-03-09 14:20:00,82.19,82.21,82.09,82.21,32092.0,82.19,82.21,82.09,82.21,32092.0
2022-03-09 14:25:00,82.24,82.31,82.19,82.28,13758.0,82.24,82.31,82.19,82.28,13758.0
2022-03-09 14:30:00,82.31,82.43,82.25,82.32,23653.0,82.31,82.43,82.25,82.32,23653.0
2022-03-09 14:35:00,82.3,82.37,82.26,82.37,25068.0,82.3,82.37,82.26,82.37,25068.0
2022-03-09 14:40:00,82.42,82.5,82.33,82.42,17395.0,82.42,82.5,82.33,82.42,17395.0
2022-03-09 14:45:00,82.43,82.46,82.33,82.4,18975.0,82.43,82.46,82.33,82.4,18975.0
2022-03-09 14:50:00,82.39,82.49,82.24,82.24,13576.0,82.39,82.49,82.24,82.24,13576.0
2022-03-09 14:55:00,82.24,82.37,82.21,82.22,10916.0,82.24,82.37,82.21,82.22,10916.0
2022-03-09 15:00:00,82.23,82.3,82.18,82.27,11807.0,82.23,82.3,82.18,82.27,11807.0
2022-03-09 15:05:00,82.27,82.46,82.26,82.39,10538.0,82.27,82.46,82.26,82.39,10538.0
2022-03-09 15:10:00,82.45,82.48,82.3,82.46,43510.0,82.45,82.48,82.3,82.46,43510.0
2022-03-09 15:15:00,82.48,82.65,82.44,82.61,13800.0,82.48,82.65,82.44,82.61,13800.0
2022-03-09 15:20:00,82.62,82.72,82.62,82.68,14485.0,82.62,82.72,82.62,82.68,14485.0
2022-03-09 15:25:00,82.67,82.68,82.49,82.61,78778.0,82.67,82.68,82.49,82.61,78778.0
2022-03-09 15:30:00,82.59,82.75,82.5,82.68,121876.0,82.59,82.75,82.5,82.68,121876.0
2022-03-09 15:35:00,82.68,82.81,82.64,82.73,17746.0,82.68,82.81,82.64,82.73,17746.0
2022-03-09 15:40:00,82.73,82.95,82.72,82.91,25726.0,82.73,82.95,82.72,82.91,25726.0
2022-03-09 15:45:00,82.91,82.95,82.76,82.8,65310.0,82.91,82.95,82.76,82.8,65310.0
2022-03-09 15:50:00,82.82,82.9,82.72,82.79,116173.0,82.82,82.9,82.72,82.79,116173.0
2022-03-09 15:55:00,82.78,82.88,82.65,82.86,209345.0,82.78,82.88,82.65,82.86,209345.0
2022-03-10 09:30:00,81.69,82.22,81.69,82.14,20576.0,81.69,82.22,81.69,82.14,20576.0
2022-03-10 09:35:00,82.08,82.15,81.77,82.12,17896.0,82.08,82.15,81.77,82.12,17896.0
2022-03-10 09:40:00,82.1,82.32,82.1,82.27,33877.0,82.1,82.32,82.1,82.27,33877.0
2022-03-10 09:45:00,82.28,82.6,82.26,82.38,80049.0,82.28,82.6,82.26,82.38,80049.0
2022-03-10 09:50:00,82.38,82.77,82.38,82.69,17396.0,82.38,82.77,82.38,82.69,17396.0
2022-03-10 09:55:00,82.75,82.91,82.75,82.78,21673.0,82.75,82.91,82.75,82.78,21673.0
2022-03-10 10:00:00,82.77,82.86,82.64,82.76,15030.0,82.77,82.86,82.64,82.76,15030.0
2022-03-10 10:05:00,82.74,82.99,82.69,82.97,14510.0,82.74,82.99,82.69,82.97,14510.0
2022-03-10 10:10:00,82.93,83.03,82.82,82.82,9545.0,82.93,83.03,82.82,82.82,9545.0
2022-03-10 10:15:00,82.83,82.97,82.64,82.74,47678.0,82.83,82.97,82.64,82.74,47678.0
2022-03-10 10:20:00,82.65,82.72,82.5,82.5,3444.0,82.65,82.72,82.5,82.5,3444.0
2022-03-10 10:25:00,82.5,82.56,82.34,82.34,3311.0,82.5,82.56,82.34,82.34,3311.0
2022-03-10 10:30:00,82.38,82.41,82.19,82.25,2640.0,82.38,82.41,82.19,82.25,2640.0
2022-03-10 10:35:00,82.2,82.41,82.19,82.41,7860.0,82.2,82.41,82.19,82.41,7860.0
2022-03-10 10:40:00,82.39,82.41,82.33,82.36,2742.0,82.39,82.41,82.33,82.36,2742.0
2022-03-10 10:45:00,82.37,82.48,82.28,82.48,6528.0,82.37,82.48,82.28,82.48,6528.0
2022-03-10 10:50:00,82.51,82.51,82.23,82.23,9705.0,82.51,82.51,82.23,82.23,9705.0
2022-03-10 10:55:00,82.2,82.4,82.16,82.32,8120.0,82.2,82.4,82.16,82.32,8120.0
2022-03-10 11:00:00,82.28,82.32,82.03,82.09,62808.0,82.28,82.32,82.03,82.09,62808.0
2022-03-10 11:05:00,82.07,82.39,82.06,82.34,8152.0,82.07,82.39,82.06,82.34,8152.0
2022-03-10 11:10:00,82.33,82.36,82.14,82.15,12268.0,82.33,82.36,82.14,82.15,12268.0
2022-03-10 11:15:00,82.12,82.12,81.98,81.98,5817.0,82.12,82.12,81.98,81.98,5817.0
2022-03-10 11:20:00,81.97,82.12,81.97,82.08,5256.0,81.97,82.12,81.97,82.08,5256.0
2022-03-10 11:25:00,82.1,82.13,81.79,81.82,14265.0,82.1,82.13,81.79,81.82,14265.0
2022-03-10 11:30:00,81.87,81.87,81.81,81.87,3657.0,81.87,81.87,81.81,81.87,3657.0
2022-03-10 11:35:00,81.86,81.91,81.83,81.89,4126.0,81.86,81.91,81.83,81.89,4126.0
2022-03-10 11:40:00,81.84,82.01,81.75,82.01,15058.0,81.84,82.01,81.75,82.01,15058.0
2022-03-10 11:45:00,81.98,82.0,81.9,81.98,11882.0,81.98,82.0,81.9,81.98,11882.0
2022-03-10 11:50:00,81.96,81.96,81.83,81.87,21338.0,81.96,81.96,81.83,81.87,21338.0
2022-03-10 11:55:00,81.82,81.95,81.82,81.95,5630.0,81.82,81.95,81.82,81.95,5630.0
2022-03-10 12:00:00,81.91,82.02,81.89,82.0,5716.0,81.91,82.02,81.89,82.0,5716.0
2022-03-10 12:05:00,82.0,82.12,82.0,82.1,3192.0,82.0,82.12,82.0,82.1,3192.0
2022-03-10 12:10:00,82.17,82.17,82.02,82.03,2980.0,82.17,82.17,82.02,82.03,2980.0
2022-03-10 12:15:00,82.06,82.23,82.03,82.22,3442.0,82.06,82.23,82.03,82.22,3442.0
2022-03-10 12:20:00,82.14,82.36,82.14,82.36,6723.0,82.14,82.36,82.14,82.36,6723.0
2022-03-10 12:25:00,82.36,82.39,82.26,82.33,4493.0,82.36,82.39,82.26,82.33,4493.0
2022-03-10 12:30:00,82.34,82.39,82.26,82.26,5645.0,82.34,82.39,82.26,82.26,5645.0
2022-03-10 12:35:00,82.24,82.24,82.12,82.12,4654.0,82.24,82.24,82.12,82.12,4654.0
2022-03-10 12:40:00,82.15,82.15,81.98,82.0,2997.0,82.15,82.15,81.98,82.0,2997.0
2022-03-10 12:45:00,82.0,82.02,81.96,81.96,3232.0,82.0,82.02,81.96,81.96,3232.0
2022-03-10 12:50:00,81.97,81.98,81.86,81.98,12263.0,81.97,81.98,81.86,81.98,12263.0
2022-03-10 12:55:00,82.0,82.24,81.98,82.19,3361.0,82.0,82.24,81.98,82.19,3361.0
2022-03-10 13:00:00,82.19,82.22,82.15,82.18,1708.0,82.19,82.22,82.15,82.18,1708.0
2022-03-10 13:05:00,82.18,82.27,82.18,82.27,3728.0,82.18,82.27,82.18,82.27,3728.0
2022-03-10 13:10:00,82.3,82.38,82.25,82.28,2503.0,82.3,82.38,82.25,82.28,2503.0
2022-03-10 13:15:00,82.25,82.34,82.21,82.34,3253.0,82.25,82.34,82.21,82.34,3253.0
2022-03-10 13:20:00,82.31,82.38,82.27,82.38,48639.0,82.31,82.38,82.27,82.38,48639.0
2022-03-10 13:25:00,82.36,82.56,82.34,82.52,19587.0,82.36,82.56,82.34,82.52,19587.0
2022-03-10 13:30:00,82.5,82.55,82.42,82.5,4234.0,82.5,82.55,82.42,82.5,4234.0
2022-03-10 13:35:00,82.52,82.71,82.51,82.71,4355.0,82.52,82.71,82.51,82.71,4355.0
2022-03-10 13:40:00,82.73,82.82,82.72,82.8,13501.0,82.73,82.82,82.72,82.8,13501.0
2022-03-10 13:45:00,82.79,82.96,82.79,82.9,7176.0,82.79,82.96,82.79,82.9,7176.0
2022-03-10 13:50:00,82.9,82.98,82.86,82.89,5167.0,82.9,82.98,82.86,82.89,5167.0
2022-03-10 13:55:00,82.87,83.02,82.85,82.98,5250.0,82.87,83.02,82.85,82.98,5250.0
2022-03-10 14:00:00,83.01,83.22,82.97,83.16,7467.0,83.01,83.22,82.97,83.16,7467.0
2022-03-10 14:05:00,83.19,83.31,83.12,83.27,16488.0,83.19,83.31,83.12,83.27,16488.0
2022-03-10 14:10:00,83.27,83.4,83.24,83.37,16165.0,83.27,83.4,83.24,83.37,16165.0
2022-03-10 14:15:00,83.35,83.39,83.28,83.33,3632.0,83.35,83.39,83.28,83.33,3632.0
2022-03-10 14:20:00,83.36,83.4,83.27,83.29,9264.0,83.36,83.4,83.27,83.29,9264.0
2022-03-10 14:25:00,83.3,83.39,83.3,83.32,5315.0,83.3,83.39,83.3,83.32,5315.0
2022-03-10 14:30:00,83.33,83.5,83.32,83.46,4418.0,83.33,83.5,83.32,83.46,4418.0
2022-03-10 14:35:00,83.47,83.63,83.46,83.61,9223.0,83.47,83.63,83.46,83.61,9223.0
2022-03-10 14:40:00,83.62,83.67,83.49,83.52,13425.0,83.62,83.67,83.49,83.52,13425.0
2022-03-10 14:45:00,83.54,83.81,83.52,83.76,7999.0,83.54,83.81,83.52,83.76,7999.0
2022-03-10 14:50:00,83.83,84.0,83.81,83.97,13910.0,83.83,84.0,83.81,83.97,13910.0
2022-03-10 14:55:00,83.98,83.99,83.77,83.78,17523.0,83.98,83.99,83.77,83.78,17523.0
2022-03-10 15:00:00,83.8,83.81,83.63,83.63,6747.0,83.8,83.81,83.63,83.63,6747.0
2022-03-10 15:05:00,83.69,83.77,83.69,83.76,7080.0,83.69,83.77,83.69,83.76,7080.0
2022-03-10 15:10:00,83.76,83.76,83.62,83.7,5914.0,83.76,83.76,83.62,83.7,5914.0
2022-03-10 15:15:00,83.7,83.7,83.51,83.53,9591.0,83.7,83.7,83.51,83.53,9591.0
2022-03-10 15:20:00,83.54,83.58,83.33,83.35,11931.0,83.54,83.58,83.33,83.35,11931.0
2022-03-10 15:25:00,83.37,83.49,83.37,83.46,8572.0,83.37,83.49,83.37,83.46,8572.0
2022-03-10 15:30:00,83.49,83.7,83.47,83.69,13410.0,83.49,83.7,83.47,83.69,13410.0
2022-03-10 15:35:00,83.69,83.85,83.64,83.85,36379.0,83.69,83.85,83.64,83.85,36379.0
2022-03-10 15:40:00,83.89,84.07,83.83,83.99,37410.0,83.89,84.07,83.83,83.99,37410.0
2022-03-10 15:45:00,83.96,84.12,83.9,84.09,29970.0,83.96,84.12,83.9,84.09,29970.0
2022-03-10 15:50:00,84.12,84.35,84.12,84.26,59820.0,84.12,84.35,84.12,84.26,59820.0
2022-03-10 15:55:00,84.26,84.56,84.22,84.43,293032.0,84.26,84.56,84.22,84.43,293032.0
2022-03-11 09:30:00,84.35,84.52,84.01,84.23,88671.0,84.35,84.52,84.01,84.23,88671.0
2022-03-11 09:35:00,84.29,84.91,84.28,84.77,9990.0,84.29,84.91,84.28,84.77,9990.0
2022-03-11 09:40:00,84.71,84.94,84.68,84.92,60818.0,84.71,84.94,84.68,84.92,60818.0
2022-03-11 09:45:00,84.89,85.15,84.76,85.02,17886.0,84.89,85.15,84.76,85.02,17886.0
2022-03-11 09:50:00,85.01,85.01,84.68,84.69,8810.0,85.01,85.01,84.68,84.69,8810.0
2022-03-11 09:55:00,84.71,84.83,84.64,84.76,4269.0,84.71,84.83,84.64,84.76,4269.0
2022-03-11 10:00:00,84.71,84.72,84.17,84.23,10734.0,84.71,84.72,84.17,84.23,10734.0
2022-03-11 10:05:00,84.23,84.26,83.65,83.71,10946.0,84.23,84.26,83.65,83.71,10946.0
2022-03-11 10:10:00,83.71,83.93,83.71,83.74,6122.0,83.71,83.93,83.71,83.74,6122.0
2022-03-11 10:15:00,83.7,83.81,83.69,83.77,7100.0,83.7,83.81,83.69,83.77,7100.0
2022-03-11 10:20:00,83.76,83.76,83.54,83.61,4532.0,83.76,83.76,83.54,83.61,4532.0
2022-03-11 10:25:00,83.62,83.77,83.6,83.6,7576.0,83.62,83.77,83.6,83.6,7576.0
2022-03-11 10:30:00,83.61,83.63,83.37,83.38,8858.0,83.61,83.63,83.37,83.38,8858.0
2022-03-11 10:35:00,83.42,83.66,83.39,83.66,12326.0,83.42,83.66,83.39,83.66,12326.0
2022-03-11 10:40:00,83.66,83.86,83.62,83.81,9914.0,83.66,83.86,83.62,83.81,9914.0
2022-03-11 10:45:00,83.8,83.86,83.75,83.85,8098.0,83.8,83.86,83.75,83.85,8098.0
2022-03-11 10:50:00,83.88,84.12,83.88,84.02,6600.0,83.88,84.12,83.88,84.02,6600.0
2022-03-11 10:55:00,84.05,84.17,84.01,84.12,20673.0,84.05,84.17,84.01,84.12,20673.0
2022-03-11 11:00:00,84.11,84.35,83.95,84.19,16945.0,84.11,84.35,83.95,84.19,16945.0
2022-03-11 11:05:00,84.19,84.19,84.0,84.11,41398.0,84.19,84.19,84.0,84.11,41398.0
2022-03-11 11:10:00,84.12,84.14,84.0,84.14,12831.0,84.12,84.14,84.0,84.14,12831.0
2022-03-11 11:15:00,84.18,84.3,84.1,84.27,62283.0,84.18,84.3,84.1,84.27,62283.0
2022-03-11 11:20:00,84.28,84.28,84.07,84.14,17471.0,84.28,84.28,84.07,84.14,17471.0
2022-03-11 11:25:00,84.11,84.13,84.01,84.02,20782.0,84.11,84.13,84.01,84.02,20782.0
2022-03-11 11:30:00,84.03,84.03,83.64,83.67,5638.0,84.03,84.03,83.64,83.67,5638.0
2022-03-11 11:35:00,83.64,83.73,83.58,83.65,3217.0,83.64,83.73,83.58,83.65,3217.0
2022-03-11 11:40:00,83.69,83.71,83.4,83.45,16384.0,83.69,83.71,83.4,83.45,16384.0
2022-03-11 11:45:00,83.45,83.54,83.35,83.52,7559.0,83.45,83.54,83.35,83.52,7559.0
2022-03-11 11:50:00,83.54,83.67,83.5,83.67,7494.0,83.54,83.67,83.5,83.67,7494.0
2022-03-11 11:55:00,83.7,83.7,83.6,83.63,2947.0,83.7,83.7,83.6,83.63,2947.0
2022-03-11 12:00:00,83.6,83.61,83.37,83.37,6904.0,83.6,83.61,83.37,83.37,6904.0
2022-03-11 12:05:00,83.42,83.46,83.21,83.23,5280.0,83.42,83.46,83.21,83.23,5280.0
2022-03-11 12:10:00,83.25,83.51,83.24,83.44,44663.0,83.25,83.51,83.24,83.44,44663.0
2022-03-11 12:15:00,83.45,83.54,83.36,83.54,10391.0,83.45,83.54,83.36,83.54,10391.0
2022-03-11 12:20:00,83.54,83.63,83.53,83.57,42520.0,83.54,83.63,83.53,83.57,42520.0
2022-03-11 12:25:00,83.58,83.6,83.46,83.52,10287.0,83.58,83.6,83.46,83.52,10287.0
2022-03-11 12:30:00,83.53,83.56,83.49,83.51,4335.0,83.53,83.56,83.49,83.51,4335.0
2022-03-11 12:35:00,83.49,83.49,83.3,83.3,3079.0,83.49,83.49,83.3,83.3,3079.0
2022-03-11 12:40:00,83.31,83.32,83.27,83.28,1908.0,83.31,83.32,83.27,83.28,1908.0
2022-03-11 12:45:00,83.31,83.47,83.27,83.36,12438.0,83.31,83.47,83.27,83.36,12438.0
2022-03-11 12:50:00,83.35,83.48,83.32,83.48,4515.0,83.35,83.48,83.32,83.48,4515.0
2022-03-11 12:55:00,83.5,83.54,83.47,83.47,7808.0,83.5,83.54,83.47,83.47,7808.0
2022-03-11 13:00:00,83.48,83.56,83.47,83.56,2520.0,83.48,83.56,83.47,83.56,2520.0
2022-03-11 13:05:00,83.56,83.7,83.54,83.7,9784.0,83.56,83.7,83.54,83.7,9784.0
2022-03-11 13:10:00,83.69,83.81,83.68,83.8,13821.0,83.69,83.81,83.68,83.8,13821.0
2022-03-11 13:15:00,83.8,83.82,83.73,83.77,3040.0,83.8,83.82,83.73,83.77,3040.0
2022-03-11 13:20:00,83.78,83.87,83.77,83.87,34328.0,83.78,83.87,83.77,83.87,34328.0
2022-03-11 13:25:00,83.87,84.01,83.85,83.95,9098.0,83.87,84.01,83.85,83.95,9098.0
2022-03-11 13:30:00,83.94,83.96,83.75,83.75,3505.0,83.94,83.96,83.75,83.75,3505.0
2022-03-11 13:35:00,83.76,83.79,83.73,83.73,4202.0,83.76,83.79,83.73,83.73,4202.0
2022-03-11 13:40:00,83.78,83.91,83.77,83.88,12090.0,83.78,83.91,83.77,83.88,12090.0
2022-03-11 13:45:00,83.87,83.88,83.76,83.78,11456.0,83.87,83.88,83.76,83.78,11456.0
2022-03-11 13:50:00,83.8,83.85,83.55,83.64,38218.0,83.8,83.85,83.55,83.64,38218.0
2022-03-11 13:55:00,83.63,83.71,83.53,83.54,4179.0,83.63,83.71,83.53,83.54,4179.0
2022-03-11 14:00:00,83.48,83.69,83.48,83.69,6143.0,83.48,83.69,83.48,83.69,6143.0
2022-03-11 14:05:00,83.71,83.84,83.69,83.81,11132.0,83.71,83.84,83.69,83.81,11132.0
2022-03-11 14:10:00,83.8,83.82,83.68,83.68,17377.0,83.8,83.82,83.68,83.68,17377.0
2022-03-11 14:15:00,83.71,83.74,83.58,83.66,8377.0,83.71,83.74,83.58,83.66,8377.0
2022-03-11 14:20:00,83.64,83.83,83.62,83.82,10678.0,83.64,83.83,83.62,83.82,10678.0
2022-03-11 14:25:00,83.84,84.09,83.83,84.07,14161.0,83.84,84.09,83.83,84.07,14161.0
2022-03-11 14:30:00,84.06,84.08,84.0,84.03,10507.0,84.06,84.08,84.0,84.03,10507.0
2022-03-11 14:35:00,84.04,84.07,83.94,84.0,34598.0,84.04,84.07,83.94,84.0,34598.0
2022-03-11 14:40:00,84.0,84.0,83.78,83.8,39720.0,84.0,84.0,83.78,83.8,39720.0
2022-03-11 14:45:00,83.78,83.95,83.72,83.95,12654.0,83.78,83.95,83.72,83.95,12654.0
2022-03-11 14:50:00,83.98,83.99,83.92,83.98,14965.0,83.98,83.99,83.92,83.98,14965.0
2022-03-11 14:55:00,83.98,83.99,83.8,83.88,21612.0,83.98,83.99,83.8,83.88,21612.0
2022-03-11 15:00:00,83.86,83.92,83.81,83.86,37028.0,83.86,83.92,83.81,83.86,37028.0
2022-03-11 15:05:00,83.85,83.87,83.8,83.87,14416.0,83.85,83.87,83.8,83.87,14416.0
2022-03-11 15:10:00,83.86,84.03,83.84,84.03,19692.0,83.86,84.03,83.84,84.03,19692.0
2022-03-11 15:15:00,84.03,84.14,84.02,84.13,43995.0,84.03,84.14,84.02,84.13,43995.0
2022-03-11 15:20:00,84.09,84.12,83.97,84.0,9797.0,84.09,84.12,83.97,84.0,9797.0
2022-03-11 15:25:00,83.98,84.0,83.88,83.88,7353.0,83.98,84.0,83.88,83.88,7353.0
2022-03-11 15:30:00,83.87,83.87,83.65,83.68,57738.0,83.87,83.87,83.65,83.68,57738.0
2022-03-11 15:35:00,83.67,83.77,83.57,83.58,24433.0,83.67,83.77,83.57,83.58,24433.0
2022-03-11 15:40:00,83.56,83.61,83.45,83.49,21297.0,83.56,83.61,83.45,83.49,21297.0
2022-03-11 15:45:00,83.5,83.53,83.41,83.49,26582.0,83.5,83.53,83.41,83.49,26582.0
2022-03-11 15:50:00,83.48,83.61,83.42,83.47,42573.0,83.48,83.61,83.42,83.47,42573.0
2022-03-11 15:55:00,83.51,83.61,83.32,83.42,123480.0,83.51,83.61,83.32,83.42,123480.0
2022-03-14 09:30:00,84.6,84.72,84.15,84.31,24557.0,84.6,84.72,84.15,84.31,24557.0
2022-03-14 09:35:00,84.23,84.23,83.83,83.84,9007.0,84.23,84.23,83.83,83.84,9007.0
2022-03-14 09:40:00,83.81,83.82,83.56,83.82,7541.0,83.81,83.82,83.56,83.82,7541.0
2022-03-14 09:45:00,83.82,83.89,83.45,83.55,9672.0,83.82,83.89,83.45,83.55,9672.0
2022-03-14 09:50:00,83.55,84.04,83.55,83.93,9553.0,83.55,84.04,83.55,83.93,9553.0
2022-03-14 09:55:00,83.99,84.51,83.99,84.51,5800.0,83.99,84.51,83.99,84.51,5800.0
2022-03-14 10:00:00,84.4,84.49,84.31,84.39,35856.0,84.4,84.49,84.31,84.39,35856.0
2022-03-14 10:05:00,84.37,84.41,84.08,84.17,9851.0,84.37,84.41,84.08,84.17,9851.0
2022-03-14 10:10:00,84.16,84.18,84.03,84.11,10391.0,84.16,84.18,84.03,84.11,10391.0
2022-03-14 10:15:00,84.07,84.07,83.82,83.85,8767.0,84.07,84.07,83.82,83.85,8767.0
2022-03-14 10:20:00,83.82,83.87,83.67,83.7,4681.0,83.82,83.87,83.67,83.7,4681.0
2022-03-14 10:25:00,83.73,83.93,83.7,83.89,43352.0,83.73,83.93,83.7,83.89,43352.0
2022-03-14 10:30:00,83.86,83.87,83.64,83.64,7437.0,83.86,83.87,83.64,83.64,7437.0
2022-03-14 10:35:00,83.67,83.75,83.63,83.66,8175.0,83.67,83.75,83.63,83.66,8175.0
2022-03-14 10:40:00,83.68,83.77,83.62,83.67,13141.0,83.68,83.77,83.62,83.67,13141.0
2022-03-14 10:45:00,83.68,83.98,83.64,83.96,5716.0,83.68,83.98,83.64,83.96,5716.0
2022-03-14 10:50:00,83.87,83.87,83.69,83.73,3838.0,83.87,83.87,83.69,83.73,3838.0
2022-03-14 10:55:00,83.76,83.98,83.72,83.97,7866.0,83.76,83.98,83.72,83.97,7866.0
2022-03-14 11:00:00,83.98,84.31,83.96,84.31,8096.0,83.98,84.31,83.96,84.31,8096.0
2022-03-14 11:05:00,84.27,84.27,83.96,83.99,6477.0,84.27,84.27,83.96,83.99,6477.0
2022-03-14 11:10:00,84.0,84.2,83.97,84.14,5735.0,84.0,84.2,83.97,84.14,5735.0
2022-03-14 11:15:00,84.16,84.24,84.04,84.05,3189.0,84.16,84.24,84.04,84.05,3189.0
2022-03-14 11:20:00,84.0,84.1,83.99,84.09,4097.0,84.0,84.1,83.99,84.09,4097.0
2022-03-14 11:25:00,84.12,84.19,84.06,84.09,9219.0,84.12,84.19,84.06,84.09,9219.0
2022-03-14 11:30:00,84.13,84.3,84.12,84.21,3731.0,84.13,84.3,84.12,84.21,3731.0
2022-03-14 11:35:00,84.23,84.3,84.14,84.3,15337.0,84.23,84.3,84.14,84.3,15337.0
2022-03-14 11:40:00,84.25,84.25,83.91,83.92,4594.0,84.25,84.25,83.91,83.92,4594.0
2022-03-14 11:45:00,83.94,84.02,83.93,83.97,6636.0,83.94,84.02,83.93,83.97,6636.0
2022-03-14 11:50:00,83.95,84.1,83.86,84.1,8393.0,83.95,84.1,83.86,84.1,8393.0
2022-03-14 11:55:00,84.04,84.09,83.95,84.05,20507.0,84.04,84.09,83.95,84.05,20507.0
2022-03-14 12:00:00,84.0,84.03,83.79,83.81,17204.0,84.0,84.03,83.79,83.81,17204.0
2022-03-14 12:05:00,83.86,83.96,83.6,83.7,13633.0,83.86,83.96,83.6,83.7,13633.0
2022-03-14 12:10:00,83.66,83.75,83.63,83.68,8727.0,83.66,83.75,83.63,83.68,8727.0
2022-03-14 12:15:00,83.69,83.89,83.62,83.89,15317.0,83.69,83.89,83.62,83.89,15317.0
2022-03-14 12:20:00,83.9,84.05,83.84,84.02,50580.0,83.9,84.05,83.84,84.02,50580.0
2022-03-14 12:25:00,84.03,84.13,83.96,84.04,6480.0,84.03,84.13,83.96,84.04,6480.0
2022-03-14 12:30:00,84.05,84.08,83.98,84.04,6228.0,84.05,84.08,83.98,84.04,6228.0
2022-03-14 12:35:00,84.04,84.13,83.98,84.04,7865.0,84.04,84.13,83.98,84.04,7865.0
2022-03-14 12:40:00,84.08,84.35,84.05,84.13,21532.0,84.08,84.35,84.05,84.13,21532.0
2022-03-14 12:45:00,84.17,84.2,83.99,84.18,18258.0,84.17,84.2,83.99,84.18,18258.0
2022-03-14 12:50:00,84.17,84.25,83.97,83.97,14657.0,84.17,84.25,83.97,83.97,14657.0
2022-03-14 12:55:00,83.99,84.39,83.99,84.17,23829.0,83.99,84.39,83.99,84.17,23829.0
2022-03-14 13:00:00,84.15,84.3,84.08,84.11,15649.0,84.15,84.3,84.08,84.11,15649.0
2022-03-14 13:05:00,84.15,84.4,84.13,84.29,56629.0,84.15,84.4,84.13,84.29,56629.0
2022-03-14 13:10:00,84.27,84.44,84.27,84.44,23185.0,84.27,84.44,84.27,84.44,23185.0
2022-03-14 13:15:00,84.42,84.52,84.38,84.5,25399.0,84.42,84.52,84.38,84.5,25399.0
2022-03-14 13:20:00,84.47,84.47,84.19,84.23,8978.0,84.47,84.47,84.19,84.23,8978.0
2022-03-14 13:25:00,84.26,84.29,84.1,84.15,7073.0,84.26,84.29,84.1,84.15,7073.0
2022-03-14 13:30:00,84.15,84.16,83.91,83.98,47750.0,84.15,84.16,83.91,83.98,47750.0
2022-03-14 13:35:00,84.08,84.11,83.94,83.94,15494.0,84.08,84.11,83.94,83.94,15494.0
2022-03-14 13:40:00,83.95,84.0,83.86,83.95,16050.0,83.95,84.0,83.86,83.95,16050.0
2022-03-14 13:45:00,83.95,84.02,83.76,83.8,20762.0,83.95,84.02,83.76,83.8,20762.0
2022-03-14 13:50:00,83.8,84.23,83.8,84.05,135430.0,83.8,84.23,83.8,84.05,135430.0
2022-03-14 13:55:00,84.05,84.29,84.05,84.11,132761.0,84.05,84.29,84.05,84.11,132761.0
2022-03-14 14:00:00,84.1,84.16,84.03,84.08,7309.0,84.1,84.16,84.03,84.08,7309.0
2022-03-14 14:05:00,84.09,84.14,84.03,84.06,8951.0,84.09,84.14,84.03,84.06,8951.0
2022-03-14 14:10:00,84.08,84.14,84.06,84.13,9778.0,84.08,84.14,84.06,84.13,9778.0
2022-03-14 14:15:00,84.17,84.18,84.03,84.06,9839.0,84.17,84.18,84.03,84.06,9839.0
2022-03-14 14:20:00,84.06,84.14,83.94,83.98,52465.0,84.06,84.14,83.94,83.98,52465.0
2022-03-14 14:25:00,84.0,84.03,83.85,83.85,16708.0,84.0,84.03,83.85,83.85,16708.0
2022-03-14 14:30:00,83.84,83.97,83.76,83.95,14916.0,83.84,83.97,83.76,83.95,14916.0
2022-03-14 14:35:00,83.95,84.08,83.9,83.95,22331.0,83.95,84.08,83.9,83.95,22331.0
2022-03-14 14:40:00,83.97,83.97,83.83,83.89,9811.0,83.97,83.97,83.83,83.89,9811.0
2022-03-14 14:45:00,83.9,83.9,83.72,83.82,10786.0,83.9,83.9,83.72,83.82,10786.0
2022-03-14 14:50:00,83.83,84.01,83.76,83.96,34972.0,83.83,84.01,83.76,83.96,34972.0
2022-03-14 14:55:00,83.96,83.97,83.8,83.86,15796.0,83.96,83.97,83.8,83.86,15796.0
2022-03-14 15:00:00,83.86,84.04,83.83,84.0,12652.0,83.86,84.04,83.83,84.0,12652.0
2022-03-14 15:05:00,83.97,84.12,83.85,84.12,42336.0,83.97,84.12,83.85,84.12,42336.0
2022-03-14 15:10:00,84.09,84.21,84.08,84.09,45140.0,84.09,84.21,84.08,84.09,45140.0
2022-03-14 15:15:00,84.09,84.16,83.98,84.03,18753.0,84.09,84.16,83.98,84.03,18753.0
2022-03-14 15:20:00,84.02,84.24,84.01,84.2,117527.0,84.02,84.24,84.01,84.2,117527.0
2022-03-14 15:25:00,84.2,84.21,83.9,84.03,68674.0,84.2,84.21,83.9,84.03,68674.0
2022-03-14 15:30:00,84.03,84.03,83.88,83.9,22149.0,84.03,84.03,83.88,83.9,22149.0
2022-03-14 15:35:00,83.91,84.1,83.86,84.05,80541.0,83.91,84.1,83.86,84.05,80541.0
2022-03-14 15:40:00,84.04,84.26,83.97,84.25,41874.0,84.04,84.26,83.97,84.25,41874.0
2022-03-14 15:45:00,84.26,84.34,84.19,84.21,65137.0,84.26,84.34,84.19,84.21,65137.0
2022-03-14 15:50:00,84.18,84.51,84.09,84.4,127256.0,84.18,84.51,84.09,84.4,127256.0
2022-03-14 15:55:00,84.41,84.55,84.31,84.33,181211.0,84.41,84.55,84.31,84.33,181211.0
2022-03-15 09:30:00,84.92,85.76,84.92,85.5,49213.0,84.92,85.76,84.92,85.5,49213.0
2022-03-15 09:35:00,85.53,85.91,85.39,85.82,26113.0,85.53,85.91,85.39,85.82,26113.0
2022-03-15 09:40:00,85.9,86.26,85.72,85.73,29040.0,85.9,86.26,85.72,85.73,29040.0
2022-03-15 09:45:00,85.65,85.79,85.36,85.37,23892.0,85.65,85.79,85.36,85.37,23892.0
2022-03-15 09:50:00,85.45,85.47,85.2,85.43,31717.0,85.45,85.47,85.2,85.43,31717.0
2022-03-15 09:55:00,85.42,85.65,85.39,85.41,17595.0,85.42,85.65,85.39,85.41,17595.0
2022-03-15 10:00:00,85.38,85.59,85.36,85.59,21438.0,85.38,85.59,85.36,85.59,21438.0
2022-03-15 10:05:00,85.57,85.57,85.07,85.22,19714.0,85.57,85.57,85.07,85.22,19714.0
2022-03-15 10:10:00,85.23,85.36,85.05,85.08,13185.0,85.23,85.36,85.05,85.08,13185.0
2022-03-15 10:15:00,85.05,85.35,85.05,85.26,13221.0,85.05,85.35,85.05,85.26,13221.0
2022-03-15 10:20:00,85.27,85.33,85.12,85.28,14213.0,85.27,85.33,85.12,85.28,14213.0
2022-03-15 10:25:00,85.3,85.48,85.29,85.46,12096.0,85.3,85.48,85.29,85.46,12096.0
2022-03-15 10:30:00,85.48,85.64,85.4,85.52,12213.0,85.48,85.64,85.4,85.52,12213.0
2022-03-15 10:35:00,85.52,85.64,85.43,85.45,16655.0,85.52,85.64,85.43,85.45,16655.0
2022-03-15 10:40:00,85.46,85.48,85.33,85.33,10371.0,85.46,85.48,85.33,85.33,10371.0
2022-03-15 10:45:00,85.29,85.31,85.05,85.05,6888.0,85.29,85.31,85.05,85.05,6888.0
2022-03-15 10:50:00,85.11,85.17,85.01,85.06,6300.0,85.11,85.17,85.01,85.06,6300.0
2022-03-15 10:55:00,85.03,85.19,84.89,84.89,16894.0,85.03,85.19,84.89,84.89,16894.0
2022-03-15 11:00:00,84.91,85.23,84.91,85.13,28516.0,84.91,85.23,84.91,85.13,28516.0
2022-03-15 11:05:00,85.14,85.33,85.07,85.26,20735.0,85.14,85.33,85.07,85.26,20735.0
2022-03-15 11:10:00,85.24,85.24,84.96,85.08,14119.0,85.24,85.24,84.96,85.08,14119.0
2022-03-15 11:15:00,85.05,85.12,84.97,85.09,6420.0,85.05,85.12,84.97,85.09,6420.0
2022-03-15 11:20:00,85.11,85.16,85.0,85.11,6491.0,85.11,85.16,85.0,85.11,6491.0
2022-03-15 11:25:00,85.1,85.2,85.07,85.12,7217.0,85.1,85.2,85.07,85.12,7217.0
2022-03-15 11:30:00,85.13,85.23,85.1,85.15,8721.0,85.13,85.23,85.1,85.15,8721.0
2022-03-15 11:35:00,85.17,85.24,85.04,85.24,8319.0,85.17,85.24,85.04,85.24,8319.0
2022-03-15 11:40:00,85.25,85.31,85.11,85.31,6802.0,85.25,85.31,85.11,85.31,6802.0
2022-03-15 11:45:00,85.33,85.48,85.32,85.47,7659.0,85.33,85.48,85.32,85.47,7659.0
2022-03-15 11:50:00,85.48,85.63,85.35,85.41,10232.0,85.48,85.63,85.35,85.41,10232.0
2022-03-15 11:55:00,85.38,85.38,85.08,85.21,5525.0,85.38,85.38,85.08,85.21,5525.0
2022-03-15 12:00:00,85.19,85.21,84.85,84.9,7976.0,85.19,85.21,84.85,84.9,7976.0
2022-03-15 12:05:00,84.88,85.07,84.85,85.06,6004.0,84.88,85.07,84.85,85.06,6004.0
2022-03-15 12:10:00,85.09,85.16,85.03,85.09,6915.0,85.09,85.16,85.03,85.09,6915.0
2022-03-15 12:15:00,85.07,85.22,85.07,85.22,8508.0,85.07,85.22,85.07,85.22,8508.0
2022-03-15 12:20:00,85.17,85.28,85.13,85.25,9175.0,85.17,85.28,85.13,85.25,9175.0
2022-03-15 12:25:00,85.28,85.44,85.24,85.42,10226.0,85.28,85.44,85.24,85.42,10226.0
2022-03-15 12:30:00,85.4,85.46,85.38,85.39,9303.0,85.4,85.46,85.38,85.39,9303.0
2022-03-15 12:35:00,85.38,85.41,85.34,85.4,10780.0,85.38,85.41,85.34,85.4,10780.0
2022-03-15 12:40:00,85.42,85.43,85.35,85.35,5966.0,85.42,85.43,85.35,85.35,5966.0
2022-03-15 12:45:00,85.37,85.37,85.15,85.21,4460.0,85.37,85.37,85.15,85.21,4460.0
2022-03-15 12:50:00,85.17,85.17,84.97,85.01,3719.0,85.17,85.17,84.97,85.01,3719.0
2022-03-15 12:55:00,85.04,85.25,85.02,85.18,5271.0,85.04,85.25,85.02,85.18,5271.0
2022-03-15 13:00:00,85.18,85.31,85.16,85.28,87509.0,85.18,85.31,85.16,85.28,87509.0
2022-03-15 13:05:00,85.26,85.28,85.07,85.08,3299.0,85.26,85.28,85.07,85.08,3299.0
2022-03-15 13:10:00,85.06,85.06,84.75,84.79,20790.0,85.06,85.06,84.75,84.79,20790.0
2022-03-15 13:15:00,84.81,84.98,84.81,84.93,9276.0,84.81,84.98,84.81,84.93,9276.0
2022-03-15 13:20:00,84.9,85.04,84.9,85.0,26927.0,84.9,85.04,84.9,85.0,26927.0
2022-03-15 13:25:00,85.0,85.02,84.7,84.7,4958.0,85.0,85.02,84.7,84.7,4958.0
2022-03-15 13:30:00,84.67,84.69,84.56,84.64,8591.0,84.67,84.69,84.56,84.64,8591.0
2022-03-15 13:35:00,84.67,84.76,84.55,84.63,14227.0,84.67,84.76,84.55,84.63,14227.0
2022-03-15 13:40:00,84.64,84.82,84.64,84.69,4016.0,84.64,84.82,84.64,84.69,4016.0
2022-03-15 13:45:00,84.7,84.92,84.7,84.83,5827.0,84.7,84.92,84.7,84.83,5827.0
2022-03-15 13:50:00,84.78,84.82,84.7,84.74,5737.0,84.78,84.82,84.7,84.74,5737.0
2022-03-15 13:55:00,84.78,84.84,84.74,84.83,7254.0,84.78,84.84,84.74,84.83,7254.0
2022-03-15 14:00:00,84.8,84.9,84.67,84.68,8158.0,84.8,84.9,84.67,84.68,8158.0
2022-03-15 14:05:00,84.7,84.78,84.58,84.74,12620.0,84.7,84.78,84.58,84.74,12620.0
2022-03-15 14:10:00,84.75,84.77,84.63,84.66,8002.0,84.75,84.77,84.63,84.66,8002.0
2022-03-15 14:15:00,84.66,84.67,84.45,84.48,6484.0,84.66,84.67,84.45,84.48,6484.0
2022-03-15 14:20:00,84.47,84.5,84.37,84.48,8688.0,84.47,84.5,84.37,84.48,8688.0
2022-03-15 14:25:00,84.5,84.55,84.47,84.51,3446.0,84.5,84.55,84.47,84.51,3446.0
2022-03-15 14:30:00,84.51,84.74,84.48,84.74,5475.0,84.51,84.74,84.48,84.74,5475.0
2022-03-15 14:35:00,84.73,84.75,84.57,84.71,4954.0,84.73,84.75,84.57,84.71,4954.0
2022-03-15 14:40:00,84.75,84.81,84.75,84.8,2500.0,84.75,84.81,84.75,84.8,2500.0
2022-03-15 14:45:00,84.83,85.07,84.83,85.02,49280.0,84.83,85.07,84.83,85.02,49280.0
2022-03-15 14:50:00,85.04,85.25,85.04,85.21,35299.0,85.04,85.25,85.04,85.21,35299.0
2022-03-15 14:55:00,85.18,85.26,85.1,85.23,12051.0,85.18,85.26,85.1,85.23,12051.0
2022-03-15 15:00:00,85.2,85.33,85.13,85.31,11536.0,85.2,85.33,85.13,85.31,11536.0
2022-03-15 15:05:00,85.31,85.44,85.31,85.4,96431.0,85.31,85.44,85.31,85.4,96431.0
2022-03-15 15:10:00,85.4,85.48,85.39,85.41,15001.0,85.4,85.48,85.39,85.41,15001.0
2022-03-15 15:15:00,85.42,85.54,85.41,85.44,3549.0,85.42,85.54,85.41,85.44,3549.0
2022-03-15 15:20:00,85.42,85.46,85.39,85.39,4464.0,85.42,85.46,85.39,85.39,4464.0
2022-03-15 15:25:00,85.4,85.5,85.4,85.44,10235.0,85.4,85.5,85.4,85.44,10235.0
2022-03-15 15:30:00,85.42,85.56,85.37,85.39,9359.0,85.42,85.56,85.37,85.39,9359.0
2022-03-15 15:35:00,85.37,85.45,85.35,85.39,10235.0,85.37,85.45,85.35,85.39,10235.0
2022-03-15 15:40:00,85.39,85.51,85.32,85.51,13151.0,85.39,85.51,85.32,85.51,13151.0
2022-03-15 15:45:00,85.52,85.52,85.36,85.48,69806.0,85.52,85.52,85.36,85.48,69806.0
2022-03-15 15:50:00,85.46,85.73,85.44,85.62,37606.0,85.46,85.73,85.44,85.62,37606.0
2022-03-15 15:55:00,85.59,85.62,85.45,85.62,82513.0,85.59,85.62,85.45,85.62,82513.0
2022-03-16 09:30:00,86.37,86.91,86.12,86.8,100423.0,86.37,86.91,86.12,86.8,100423.0
2022-03-16 09:35:00,86.89,87.33,86.8,87.21,94667.0,86.89,87.33,86.8,87.21,94667.0
2022-03-16 09:40:00,87.24,87.47,86.98,87.06,56362.0,87.24,87.47,86.98,87.06,56362.0
2022-03-16 09:45:00,87.05,87.44,86.97,87.31,25500.0,87.05,87.44,86.97,87.31,25500.0
2022-03-16 09:50:00,87.34,87.37,86.45,86.51,24338.0,87.34,87.37,86.45,86.51,24338.0
2022-03-16 09:55:00,86.5,86.62,86.44,86.51,11396.0,86.5,86.62,86.44,86.51,11396.0
2022-03-16 10:00:00,86.65,86.68,86.27,86.27,11632.0,86.65,86.68,86.27,86.27,11632.0
2022-03-16 10:05:00,86.3,86.3,85.85,86.07,35489.0,86.3,86.3,85.85,86.07,35489.0
2022-03-16 10:10:00,86.03,86.48,85.97,86.37,18127.0,86.03,86.48,85.97,86.37,18127.0
2022-03-16 10:15:00,86.41,86.8,86.4,86.61,13253.0,86.41,86.8,86.4,86.61,13253.0
2022-03-16 10:20:00,86.6,86.71,86.31,86.31,18262.0,86.6,86.71,86.31,86.31,18262.0
2022-03-16 10:25:00,86.28,86.3,85.87,85.87,37239.0,86.28,86.3,85.87,85.87,37239.0
2022-03-16 10:30:00,85.87,86.0,85.51,85.95,48668.0,85.87,86.0,85.51,85.95,48668.0
2022-03-16 10:35:00,85.97,86.03,85.91,85.97,33430.0,85.97,86.03,85.91,85.97,33430.0
2022-03-16 10:40:00,85.97,86.06,85.78,85.83,46052.0,85.97,86.06,85.78,85.83,46052.0
2022-03-16 10:45:00,85.83,86.23,85.75,86.23,17003.0,85.83,86.23,85.75,86.23,17003.0
2022-03-16 10:50:00,86.24,86.37,86.11,86.17,11896.0,86.24,86.37,86.11,86.17,11896.0
2022-03-16 10:55:00,86.2,86.31,86.09,86.3,11477.0,86.2,86.31,86.09,86.3,11477.0
2022-03-16 11:00:00,86.29,86.37,85.99,86.27,15369.0,86.29,86.37,85.99,86.27,15369.0
2022-03-16 11:05:00,86.26,86.39,86.24,86.33,9331.0,86.26,86.39,86.24,86.33,9331.0
2022-03-16 11:10:00,86.36,86.38,86.31,86.35,5700.0,86.36,86.38,86.31,86.35,5700.0
2022-03-16 11:15:00,86.31,86.45,86.23,86.31,14708.0,86.31,86.45,86.23,86.31,14708.0
2022-03-16 11:20:00,86.33,86.47,86.33,86.45,15819.0,86.33,86.47,86.33,86.45,15819.0
2022-03-16 11:25:00,86.47,86.51,86.32,86.33,19458.0,86.47,86.51,86.32,86.33,19458.0
2022-03-16 11:30:00,86.32,86.44,86.28,86.41,5039.0,86.32,86.44,86.28,86.41,5039.0
2022-03-16 11:35:00,86.44,86.49,86.37,86.49,10648.0,86.44,86.49,86.37,86.49,10648.0
2022-03-16 11:40:00,86.48,86.51,86.28,86.29,31062.0,86.48,86.51,86.28,86.29,31062.0
2022-03-16 11:45:00,86.29,86.31,86.24,86.28,4383.0,86.29,86.31,86.24,86.28,4383.0
2022-03-16 11:50:00,86.28,86.51,86.28,86.48,15861.0,86.28,86.51,86.28,86.48,15861.0
2022-03-16 11:55:00,86.47,86.56,86.45,86.54,37441.0,86.47,86.56,86.45,86.54,37441.0
2022-03-16 12:00:00,86.55,86.58,86.46,86.48,4876.0,86.55,86.58,86.46,86.48,4876.0
2022-03-16 12:05:00,86.48,86.48,86.26,86.33,7849.0,86.48,86.48,86.26,86.33,7849.0
2022-03-16 12:10:00,86.31,86.39,86.24,86.39,7463.0,86.31,86.39,86.24,86.39,7463.0
2022-03-16 12:15:00,86.4,86.53,86.37,86.47,27375.0,86.4,86.53,86.37,86.47,27375.0
2022-03-16 12:20:00,86.45,86.49,86.37,86.37,8015.0,86.45,86.49,86.37,86.37,8015.0
2022-03-16 12:25:00,86.36,86.42,86.34,86.39,7023.0,86.36,86.42,86.34,86.39,7023.0
2022-03-16 12:30:00,86.4,86.51,86.4,86.43,23481.0,86.4,86.51,86.4,86.43,23481.0
2022-03-16 12:35:00,86.45,86.48,86.32,86.33,15217.0,86.45,86.48,86.32,86.33,15217.0
2022-03-16 12:40:00,86.31,86.46,86.27,86.45,9373.0,86.31,86.46,86.27,86.45,9373.0
2022-03-16 12:45:00,86.48,86.51,86.32,86.35,11272.0,86.48,86.51,86.32,86.35,11272.0
2022-03-16 12:50:00,86.35,86.48,86.35,86.35,10305.0,86.35,86.48,86.35,86.35,10305.0
2022-03-16 12:55:00,86.31,86.36,86.25,86.36,6047.0,86.31,86.36,86.25,86.36,6047.0
2022-03-16 13:00:00,86.36,86.36,86.25,86.27,6702.0,86.36,86.36,86.25,86.27,6702.0
2022-03-16 13:05:00,86.27,86.31,86.22,86.29,24515.0,86.27,86.31,86.22,86.29,24515.0
2022-03-16 13:10:00,86.27,86.3,86.24,86.27,19382.0,86.27,86.3,86.24,86.27,19382.0
2022-03-16 13:15:00,86.26,86.38,86.26,86.37,9703.0,86.26,86.38,86.26,86.37,9703.0
2022-03-16 13:20:00,86.39,86.4,86.2,86.31,14726.0,86.39,86.4,86.2,86.31,14726.0
2022-03-16 13:25:00,86.3,86.35,86.23,86.25,33080.0,86.3,86.35,86.23,86.25,33080.0
2022-03-16 13:30:00,86.25,86.43,86.23,86.42,11632.0,86.25,86.43,86.23,86.42,11632.0
2022-03-16 13:35:00,86.4,86.44,86.37,86.39,8709.0,86.4,86.44,86.37,86.39,8709.0
2022-03-16 13:40:00,86.41,86.52,86.28,86.28,29020.0,86.41,86.52,86.28,86.28,29020.0
2022-03-16 13:45:00,86.28,86.38,86.27,86.37,32283.0,86.28,86.38,86.27,86.37,32283.0
2022-03-16 13:50:00,86.34,86.47,86.32,86.47,4060.0,86.34,86.47,86.32,86.47,4060.0
2022-03-16 13:55:00,86.46,86.49,86.3,86.31,7448.0,86.46,86.49,86.3,86.31,7448.0
2022-03-16 14:00:00,86.25,86.47,86.08,86.17,53626.0,86.25,86.47,86.08,86.17,53626.0
2022-03-16 14:05:00,86.14,86.25,85.89,85.9,7102.0,86.14,86.25,85.89,85.9,7102.0
2022-03-16 14:10:00,85.83,85.93,85.67,85.79,19482.0,85.83,85.93,85.67,85.79,19482.0
2022-03-16 14:15:00,85.8,86.23,85.79,86.23,4261.0,85.8,86.23,85.79,86.23,4261.0
2022-03-16 14:20:00,86.24,86.25,85.91,85.91,6989.0,86.24,86.25,85.91,85.91,6989.0
2022-03-16 14:25:00,85.96,86.11,85.93,85.93,11531.0,85.96,86.11,85.93,85.93,11531.0
2022-03-16 14:30:00,85.94,85.95,85.72,85.89,6717.0,85.94,85.95,85.72,85.89,6717.0
2022-03-16 14:35:00,85.86,86.17,85.78,86.17,10483.0,85.86,86.17,85.78,86.17,10483.0
2022-03-16 14:40:00,86.17,86.32,86.07,86.18,9836.0,86.17,86.32,86.07,86.18,9836.0
2022-03-16 14:45:00,86.17,86.3,86.1,86.15,12635.0,86.17,86.3,86.1,86.15,12635.0
2022-03-16 14:50:00,86.19,86.31,86.12,86.22,9159.0,86.19,86.31,86.12,86.22,9159.0
2022-03-16 14:55:00,86.23,86.38,85.85,85.88,16510.0,86.23,86.38,85.85,85.88,16510.0
2022-03-16 15:00:00,85.91,86.18,85.88,86.15,9864.0,85.91,86.18,85.88,86.15,9864.0
2022-03-16 15:05:00,86.16,86.24,85.84,86.04,16112.0,86.16,86.24,85.84,86.04,16112.0
2022-03-16 15:10:00,86.02,86.25,86.0,86.22,8610.0,86.02,86.25,86.0,86.22,8610.0
2022-03-16 15:15:00,86.22,86.38,85.91,86.37,23333.0,86.22,86.38,85.91,86.37,23333.0
2022-03-16 15:20:00,86.39,86.51,86.36,86.44,24349.0,86.39,86.51,86.36,86.44,24349.0
2022-03-16 15:25:00,86.45,86.66,86.45,86.57,22733.0,86.45,86.66,86.45,86.57,22733.0
2022-03-16 15:30:00,86.58,86.59,86.33,86.48,18798.0,86.58,86.59,86.33,86.48,18798.0
2022-03-16 15:35:00,86.49,86.54,86.39,86.51,29292.0,86.49,86.54,86.39,86.51,29292.0
2022-03-16 15:40:00,86.51,86.53,86.38,86.48,31782.0,86.51,86.53,86.38,86.48,31782.0
2022-03-16 15:45:00,86.47,86.74,86.43,86.74,62886.0,86.47,86.74,86.43,86.74,62886.0
2022-03-16 15:50:00,86.79,86.8,86.52,86.53,84534.0,86.79,86.8,86.52,86.53,84534.0
2022-03-16 15:55:00,86.54,86.88,86.51,86.88,217066.0,86.54,86.88,86.51,86.88,217066.0
2022-03-17 09:30:00,86.16,86.66,86.16,86.3,31219.0,86.16,86.66,86.16,86.3,31219.0
2022-03-17 09:35:00,86.3,86.5,86.23,86.23,10999.0,86.3,86.5,86.23,86.23,10999.0
2022-03-17 09:40:00,86.2,86.26,86.06,86.17,12815.0,86.2,86.26,86.06,86.17,12815.0
2022-03-17 09:45:00,86.18,86.36,86.11,86.12,17105.0,86.18,86.36,86.11,86.12,17105.0
2022-03-17 09:50:00,86.31,86.35,85.9,85.9,6484.0,86.31,86.35,85.9,85.9,6484.0
2022-03-17 09:55:00,85.81,86.0,85.73,85.89,15802.0,85.81,86.0,85.73,85.89,15802.0
2022-03-17 10:00:00,85.85,86.01,85.66,85.66,6794.0,85.85,86.01,85.66,85.66,6794.0
2022-03-17 10:05:00,85.63,85.99,85.58,85.97,26768.0,85.63,85.99,85.58,85.97,26768.0
2022-03-17 10:10:00,85.91,86.25,85.87,86.15,39713.0,85.91,86.25,85.87,86.15,39713.0
2022-03-17 10:15:00,86.15,86.27,86.11,86.17,12738.0,86.15,86.27,86.11,86.17,12738.0
2022-03-17 10:20:00,86.21,86.59,86.18,86.51,15928.0,86.21,86.59,86.18,86.51,15928.0
2022-03-17 10:25:00,86.5,86.71,86.46,86.66,29979.0,86.5,86.71,86.46,86.66,29979.0
2022-03-17 10:30:00,86.69,86.82,86.51,86.51,17419.0,86.69,86.82,86.51,86.51,17419.0
2022-03-17 10:35:00,86.53,86.68,86.44,86.66,10272.0,86.53,86.68,86.44,86.66,10272.0
2022-03-17 10:40:00,86.55,86.55,86.29,86.43,30214.0,86.55,86.55,86.29,86.43,30214.0
2022-03-17 10:45:00,86.43,86.53,86.34,86.4,16555.0,86.43,86.53,86.34,86.4,16555.0
2022-03-17 10:50:00,86.43,86.52,86.23,86.23,8814.0,86.43,86.52,86.23,86.23,8814.0
2022-03-17 10:55:00,86.23,86.42,86.23,86.29,13199.0,86.23,86.42,86.23,86.29,13199.0
2022-03-17 11:00:00,86.28,86.44,86.27,86.39,39667.0,86.28,86.44,86.27,86.39,39667.0
2022-03-17 11:05:00,86.36,86.47,86.27,86.37,27977.0,86.36,86.47,86.27,86.37,27977.0
2022-03-17 11:10:00,86.37,86.38,86.14,86.19,33129.0,86.37,86.38,86.14,86.19,33129.0
2022-03-17 11:15:00,86.17,86.33,86.07,86.3,29173.0,86.17,86.33,86.07,86.3,29173.0
2022-03-17 11:20:00,86.28,86.52,86.28,86.47,11131.0,86.28,86.52,86.28,86.47,11131.0
2022-03-17 11:25:00,86.45,86.45,86.32,86.32,4629.0,86.45,86.45,86.32,86.32,4629.0
2022-03-17 11:30:00,86.3,86.49,86.29,86.48,5254.0,86.3,86.49,86.29,86.48,5254.0
2022-03-17 11:35:00,86.46,86.55,86.44,86.55,5743.0,86.46,86.55,86.44,86.55,5743.0
2022-03-17 11:40:00,86.55,86.66,86.55,86.64,10253.0,86.55,86.66,86.55,86.64,10253.0
2022-03-17 11:45:00,86.65,86.74,86.63,86.65,13533.0,86.65,86.74,86.63,86.65,13533.0
2022-03-17 11:50:00,86.63,86.68,86.57,86.66,11220.0,86.63,86.68,86.57,86.66,11220.0
2022-03-17 11:55:00,86.65,86.71,86.56,86.61,10677.0,86.65,86.71,86.56,86.61,10677.0
2022-03-17 12:00:00,86.65,86.67,86.55,86.62,22048.0,86.65,86.67,86.55,86.62,22048.0
2022-03-17 12:05:00,86.65,86.67,86.61,86.61,10407.0,86.65,86.67,86.61,86.61,10407.0
2022-03-17 12:10:00,86.61,86.61,86.44,86.46,7187.0,86.61,86.61,86.44,86.46,7187.0
2022-03-17 12:15:00,86.44,86.46,86.37,86.45,9921.0,86.44,86.46,86.37,86.45,9921.0
2022-03-17 12:20:00,86.48,86.68,86.48,86.64,6311.0,86.48,86.68,86.48,86.64,6311.0
2022-03-17 12:25:00,86.68,86.68,86.53,86.55,8549.0,86.68,86.68,86.53,86.55,8549.0
2022-03-17 12:30:00,86.57,86.6,86.47,86.6,10646.0,86.57,86.6,86.47,86.6,10646.0
2022-03-17 12:35:00,86.58,86.65,86.56,86.59,6484.0,86.58,86.65,86.56,86.59,6484.0
2022-03-17 12:40:00,86.59,86.6,86.52,86.52,8090.0,86.59,86.6,86.52,86.52,8090.0
2022-03-17 12:45:00,86.54,86.92,86.53,86.9,148654.0,86.54,86.92,86.53,86.9,148654.0
2022-03-17 12:50:00,86.9,87.17,86.9,87.14,38613.0,86.9,87.17,86.9,87.14,38613.0
2022-03-17 12:55:00,87.15,87.17,86.92,86.94,27525.0,87.15,87.17,86.92,86.94,27525.0
2022-03-17 13:00:00,86.93,87.04,86.85,87.02,9733.0,86.93,87.04,86.85,87.02,9733.0
2022-03-17 13:05:00,87.06,87.25,87.06,87.17,16436.0,87.06,87.25,87.06,87.17,16436.0
2022-03-17 13:10:00,87.21,87.26,87.18,87.23,6432.0,87.21,87.26,87.18,87.23,6432.0
2022-03-17 13:15:00,87.17,87.21,87.06,87.16,8419.0,87.17,87.21,87.06,87.16,8419.0
2022-03-17 13:20:00,87.17,87.2,87.1,87.13,3369.0,87.17,87.2,87.1,87.13,3369.0
2022-03-17 13:25:00,87.12,87.15,87.02,87.04,13865.0,87.12,87.15,87.02,87.04,13865.0
2022-03-17 13:30:00,87.05,87.14,87.0,87.1,11372.0,87.05,87.14,87.0,87.1,11372.0
2022-03-17 13:35:00,87.12,87.19,87.1,87.19,6096.0,87.12,87.19,87.1,87.19,6096.0
2022-03-17 13:40:00,87.23,87.37,87.22,87.34,8021.0,87.23,87.37,87.22,87.34,8021.0
2022-03-17 13:45:00,87.31,87.34,87.25,87.33,11894.0,87.31,87.34,87.25,87.33,11894.0
2022-03-17 13:50:00,87.31,87.38,87.26,87.28,10391.0,87.31,87.38,87.26,87.28,10391.0
2022-03-17 13:55:00,87.25,87.34,87.25,87.27,11863.0,87.25,87.34,87.25,87.27,11863.0
2022-03-17 14:00:00,87.27,87.27,87.18,87.27,7937.0,87.27,87.27,87.18,87.27,7937.0
2022-03-17 14:05:00,87.29,87.61,87.28,87.56,27611.0,87.29,87.61,87.28,87.56,27611.0
2022-03-17 14:10:00,87.54,87.6,87.4,87.42,10970.0,87.54,87.6,87.4,87.42,10970.0
2022-03-17 14:15:00,87.42,87.42,87.29,87.3,4557.0,87.42,87.42,87.29,87.3,4557.0
2022-03-17 14:20:00,87.31,87.4,87.27,87.38,7148.0,87.31,87.4,87.27,87.38,7148.0
2022-03-17 14:25:00,87.39,87.42,87.34,87.36,11382.0,87.39,87.42,87.34,87.36,11382.0
2022-03-17 14:30:00,87.36,87.41,87.32,87.38,9312.0,87.36,87.41,87.32,87.38,9312.0
2022-03-17 14:35:00,87.38,87.48,87.37,87.48,16762.0,87.38,87.48,87.37,87.48,16762.0
2022-03-17 14:40:00,87.48,87.51,87.42,87.49,15954.0,87.48,87.51,87.42,87.49,15954.0
2022-03-17 14:45:00,87.51,87.63,87.45,87.62,7391.0,87.51,87.63,87.45,87.62,7391.0
2022-03-17 14:50:00,87.63,87.65,87.55,87.56,11740.0,87.63,87.65,87.55,87.56,11740.0
2022-03-17 14:55:00,87.57,87.58,87.5,87.56,7237.0,87.57,87.58,87.5,87.56,7237.0
2022-03-17 15:00:00,87.55,87.56,87.49,87.56,12123.0,87.55,87.56,87.49,87.56,12123.0
2022-03-17 15:05:00,87.57,87.62,87.48,87.54,20984.0,87.57,87.62,87.48,87.54,20984.0
2022-03-17 15:10:00,87.52,87.52,87.35,87.4,19265.0,87.52,87.52,87.35,87.4,19265.0
2022-03-17 15:15:00,87.39,87.52,87.37,87.48,10217.0,87.39,87.52,87.37,87.48,10217.0
2022-03-17 15:20:00,87.48,87.53,87.43,87.45,6510.0,87.48,87.53,87.43,87.45,6510.0
2022-03-17 15:25:00,87.45,87.5,87.42,87.42,16993.0,87.45,87.5,87.42,87.42,16993.0
2022-03-17 15:30:00,87.43,87.5,87.38,87.49,12686.0,87.43,87.5,87.38,87.49,12686.0
2022-03-17 15:35:00,87.5,87.62,87.49,87.61,16746.0,87.5,87.62,87.49,87.61,16746.0
2022-03-17 15:40:00,87.62,87.77,87.59,87.67,25892.0,87.62,87.77,87.59,87.67,25892.0
2022-03-17 15:45:00,87.66,87.75,87.63,87.72,39948.0,87.66,87.75,87.63,87.72,39948.0
2022-03-17 15:50:00,87.71,87.84,87.67,87.7,65371.0,87.71,87.84,87.67,87.7,65371.0
2022-03-17 15:55:00,87.69,87.99,87.69,87.98,222009.0,87.69,87.99,87.69,87.98,222009.0
2022-03-18 09:30:00,88.1,88.1,87.66,87.86,362455.0,88.1,88.1,87.66,87.86,362455.0
2022-03-18 09:35:00,87.84,87.97,87.6,87.79,13042.0,87.84,87.97,87.6,87.79,13042.0
2022-03-18 09:40:00,87.79,88.03,87.66,88.0,8438.0,87.79,88.03,87.66,88.0,8438.0
2022-03-18 09:45:00,87.97,87.97,87.55,87.65,20224.0,87.97,87.97,87.55,87.65,20224.0
2022-03-18 09:50:00,87.72,88.22,87.72,88.01,9037.0,87.72,88.22,87.72,88.01,9037.0
2022-03-18 09:55:00,88.07,88.08,87.65,87.65,11760.0,88.07,88.08,87.65,87.65,11760.0
2022-03-18 10:00:00,87.71,87.79,87.55,87.64,22095.0,87.71,87.79,87.55,87.64,22095.0
2022-03-18 10:05:00,87.64,87.73,87.52,87.58,19246.0,87.64,87.73,87.52,87.58,19246.0
2022-03-18 10:10:00,87.58,87.84,87.55,87.76,23229.0,87.58,87.84,87.55,87.76,23229.0
2022-03-18 10:15:00,87.75,87.75,87.17,87.18,13204.0,87.75,87.75,87.17,87.18,13204.0
2022-03-18 10:20:00,87.18,87.21,86.95,86.95,15754.0,87.18,87.21,86.95,86.95,15754.0
2022-03-18 10:25:00,86.96,87.14,86.94,87.04,11637.0,86.96,87.14,86.94,87.04,11637.0
2022-03-18 10:30:00,87.13,87.34,87.11,87.34,10713.0,87.13,87.34,87.11,87.34,10713.0
2022-03-18 10:35:00,87.37,87.38,86.87,86.95,14598.0,87.37,87.38,86.87,86.95,14598.0
2022-03-18 10:40:00,87.0,87.02,86.75,86.75,14464.0,87.0,87.02,86.75,86.75,14464.0
2022-03-18 10:45:00,86.77,86.9,86.62,86.74,42819.0,86.77,86.9,86.62,86.74,42819.0
2022-03-18 10:50:00,86.76,86.83,86.69,86.82,4612.0,86.76,86.83,86.69,86.82,4612.0
2022-03-18 10:55:00,86.84,87.01,86.79,87.01,4102.0,86.84,87.01,86.79,87.01,4102.0
2022-03-18 11:00:00,87.05,87.33,87.04,87.18,10305.0,87.05,87.33,87.04,87.18,10305.0
2022-03-18 11:05:00,87.11,87.18,87.02,87.03,9445.0,87.11,87.18,87.02,87.03,9445.0
2022-03-18 11:10:00,87.07,87.14,87.0,87.0,8560.0,87.07,87.14,87.0,87.0,8560.0
2022-03-18 11:15:00,87.01,87.18,86.96,87.18,4394.0,87.01,87.18,86.96,87.18,4394.0
2022-03-18 11:20:00,87.15,87.16,87.04,87.08,2245.0,87.15,87.16,87.04,87.08,2245.0
2022-03-18 11:25:00,87.1,87.12,87.01,87.07,18986.0,87.1,87.12,87.01,87.07,18986.0
2022-03-18 11:30:00,87.08,87.41,87.08,87.41,26012.0,87.08,87.41,87.08,87.41,26012.0
2022-03-18 11:35:00,87.41,87.6,87.4,87.42,9944.0,87.41,87.6,87.4,87.42,9944.0
2022-03-18 11:40:00,87.38,87.38,87.25,87.29,9460.0,87.38,87.38,87.25,87.29,9460.0
2022-03-18 11:45:00,87.3,87.35,87.29,87.3,3581.0,87.3,87.35,87.29,87.3,3581.0
2022-03-18 11:50:00,87.31,87.46,87.26,87.27,6133.0,87.31,87.46,87.26,87.27,6133.0
2022-03-18 11:55:00,87.3,87.38,87.27,87.31,2401.0,87.3,87.38,87.27,87.31,2401.0
2022-03-18 12:00:00,87.27,87.38,87.25,87.38,3216.0,87.27,87.38,87.25,87.38,3216.0
2022-03-18 12:05:00,87.4,87.55,87.4,87.48,5089.0,87.4,87.55,87.4,87.48,5089.0
2022-03-18 12:10:00,87.42,87.59,87.42,87.59,4279.0,87.42,87.59,87.42,87.59,4279.0
2022-03-18 12:15:00,87.61,87.79,87.59,87.7,20932.0,87.61,87.79,87.59,87.7,20932.0
2022-03-18 12:20:00,87.7,87.85,87.7,87.78,3637.0,87.7,87.85,87.7,87.78,3637.0
2022-03-18 12:25:00,87.79,87.87,87.76,87.84,10900.0,87.79,87.87,87.76,87.84,10900.0
2022-03-18 12:30:00,87.83,87.84,87.77,87.84,4683.0,87.83,87.84,87.77,87.84,4683.0
2022-03-18 12:35:00,87.82,87.93,87.71,87.84,13314.0,87.82,87.93,87.71,87.84,13314.0
2022-03-18 12:40:00,87.85,87.89,87.83,87.88,29395.0,87.85,87.89,87.83,87.88,29395.0
2022-03-18 12:45:00,87.87,87.95,87.78,87.78,34982.0,87.87,87.95,87.78,87.78,34982.0
2022-03-18 12:50:00,87.78,87.95,87.78,87.9,6118.0,87.78,87.95,87.78,87.9,6118.0
2022-03-18 12:55:00,87.9,88.02,87.89,87.99,12647.0,87.9,88.02,87.89,87.99,12647.0
2022-03-18 13:00:00,88.01,88.16,87.97,88.02,34301.0,88.01,88.16,87.97,88.02,34301.0
2022-03-18 13:05:00,88.03,88.17,88.03,88.17,17228.0,88.03,88.17,88.03,88.17,17228.0
2022-03-18 13:10:00,88.14,88.24,88.13,88.14,12392.0,88.14,88.24,88.13,88.14,12392.0
2022-03-18 13:15:00,88.16,88.2,88.1,88.13,9173.0,88.16,88.2,88.1,88.13,9173.0
2022-03-18 13:20:00,88.13,88.14,88.06,88.08,10146.0,88.13,88.14,88.06,88.08,10146.0
2022-03-18 13:25:00,88.09,88.22,88.09,88.2,17436.0,88.09,88.22,88.09,88.2,17436.0
2022-03-18 13:30:00,88.19,88.28,88.16,88.25,11620.0,88.19,88.28,88.16,88.25,11620.0
2022-03-18 13:35:00,88.24,88.24,88.08,88.1,19890.0,88.24,88.24,88.08,88.1,19890.0
2022-03-18 13:40:00,88.1,88.17,88.09,88.14,7939.0,88.1,88.17,88.09,88.14,7939.0
2022-03-18 13:45:00,88.15,88.21,88.11,88.17,12781.0,88.15,88.21,88.11,88.17,12781.0
2022-03-18 13:50:00,88.17,88.21,87.94,88.02,206354.0,88.17,88.21,87.94,88.02,206354.0
2022-03-18 13:55:00,88.04,88.04,87.9,88.04,28607.0,88.04,88.04,87.9,88.04,28607.0
2022-03-18 14:00:00,88.04,88.11,87.79,87.83,39511.0,88.04,88.11,87.79,87.83,39511.0
2022-03-18 14:05:00,87.83,87.87,87.65,87.66,10797.0,87.83,87.87,87.65,87.66,10797.0
2022-03-18 14:10:00,87.64,87.81,87.64,87.78,11497.0,87.64,87.81,87.64,87.78,11497.0
2022-03-18 14:15:00,87.78,87.78,87.48,87.52,38604.0,87.78,87.78,87.48,87.52,38604.0
2022-03-18 14:20:00,87.52,87.55,87.33,87.42,25644.0,87.52,87.55,87.33,87.42,25644.0
2022-03-18 14:25:00,87.43,87.43,87.21,87.26,37253.0,87.43,87.43,87.21,87.26,37253.0
2022-03-18 14:30:00,87.26,87.28,87.08,87.11,37298.0,87.26,87.28,87.08,87.11,37298.0
2022-03-18 14:35:00,87.12,87.15,87.03,87.05,27528.0,87.12,87.15,87.03,87.05,27528.0
2022-03-18 14:40:00,87.05,87.22,87.05,87.06,18832.0,87.05,87.22,87.05,87.06,18832.0
2022-03-18 14:45:00,87.06,87.14,87.0,87.0,18068.0,87.06,87.14,87.0,87.0,18068.0
2022-03-18 14:50:00,87.01,87.14,87.0,87.09,14683.0,87.01,87.14,87.0,87.09,14683.0
2022-03-18 14:55:00,87.09,87.13,87.04,87.13,15278.0,87.09,87.13,87.04,87.13,15278.0
2022-03-18 15:00:00,87.13,87.15,87.0,87.02,26430.0,87.13,87.15,87.0,87.02,26430.0
2022-03-18 15:05:00,87.01,87.11,87.0,87.1,31605.0,87.01,87.11,87.0,87.1,31605.0
2022-03-18 15:10:00,87.1,87.2,86.97,87.11,29151.0,87.1,87.2,86.97,87.11,29151.0
2022-03-18 15:15:00,87.1,87.14,87.02,87.13,30478.0,87.1,87.14,87.02,87.13,30478.0
2022-03-18 15:20:00,87.14,87.25,87.13,87.25,27522.0,87.14,87.25,87.13,87.25,27522.0
2022-03-18 15:25:00,87.25,87.48,87.24,87.29,28960.0,87.25,87.48,87.24,87.29,28960.0
2022-03-18 15:30:00,87.29,87.6,87.25,87.58,42168.0,87.29,87.6,87.25,87.58,42168.0
2022-03-18 15:35:00,87.58,87.62,87.49,87.53,30113.0,87.58,87.62,87.49,87.53,30113.0
2022-03-18 15:40:00,87.56,87.76,87.46,87.73,48175.0,87.56,87.76,87.46,87.73,48175.0
2022-03-18 15:45:00,87.72,87.72,87.54,87.57,42473.0,87.72,87.72,87.54,87.57,42473.0
2022-03-18 15:50:00,87.53,87.84,87.5,87.73,93197.0,87.53,87.84,87.5,87.73,93197.0
2022-03-18 15:55:00,87.74,87.91,87.7,87.71,194074.0,87.74,87.91,87.7,87.71,194074.0
2022-03-21 09:30:00,87.64,87.99,87.5,87.92,40048.0,87.64,87.99,87.5,87.92,40048.0
2022-03-21 09:35:00,87.92,88.61,87.92,88.42,190596.0,87.92,88.61,87.92,88.42,190596.0
2022-03-21 09:40:00,88.45,88.52,87.7,87.7,81885.0,88.45,88.52,87.7,87.7,81885.0
2022-03-21 09:45:00,87.65,88.47,87.65,88.14,20347.0,87.65,88.47,87.65,88.14,20347.0
2022-03-21 09:50:00,88.12,88.12,87.91,88.01,13542.0,88.12,88.12,87.91,88.01,13542.0
2022-03-21 09:55:00,88.02,88.06,87.72,87.75,27456.0,88.02,88.06,87.72,87.75,27456.0
2022-03-21 10:00:00,87.77,87.86,87.68,87.79,18333.0,87.77,87.86,87.68,87.79,18333.0
2022-03-21 10:05:00,87.81,88.18,87.81,88.17,28095.0,87.81,88.18,87.81,88.17,28095.0
2022-03-21 10:10:00,88.17,88.41,88.15,88.21,31057.0,88.17,88.41,88.15,88.21,31057.0
2022-03-21 10:15:00,88.22,88.22,88.01,88.03,32305.0,88.22,88.22,88.01,88.03,32305.0
2022-03-21 10:20:00,88.0,88.01,87.7,87.85,26193.0,88.0,88.01,87.7,87.85,26193.0
2022-03-21 10:25:00,87.9,87.9,87.72,87.76,22602.0,87.9,87.9,87.72,87.76,22602.0
2022-03-21 10:30:00,87.75,87.78,87.51,87.63,28680.0,87.75,87.78,87.51,87.63,28680.0
2022-03-21 10:35:00,87.67,87.7,87.36,87.45,15112.0,87.67,87.7,87.36,87.45,15112.0
2022-03-21 10:40:00,87.47,87.53,87.13,87.32,54907.0,87.47,87.53,87.13,87.32,54907.0
2022-03-21 10:45:00,87.31,87.31,87.05,87.06,19954.0,87.31,87.31,87.05,87.06,19954.0
2022-03-21 10:50:00,87.05,87.33,86.97,87.3,51265.0,87.05,87.33,86.97,87.3,51265.0
2022-03-21 10:55:00,87.27,87.42,87.09,87.41,21130.0,87.27,87.42,87.09,87.41,21130.0
2022-03-21 11:00:00,87.43,87.68,87.43,87.64,18664.0,87.43,87.68,87.43,87.64,18664.0
2022-03-21 11:05:00,87.66,87.71,87.53,87.55,12994.0,87.66,87.71,87.53,87.55,12994.0
2022-03-21 11:10:00,87.53,87.64,87.52,87.59,20784.0,87.53,87.64,87.52,87.59,20784.0
2022-03-21 11:15:00,87.62,87.68,87.55,87.58,44566.0,87.62,87.68,87.55,87.58,44566.0
2022-03-21 11:20:00,87.58,87.59,87.18,87.3,38156.0,87.58,87.59,87.18,87.3,38156.0
2022-03-21 11:25:00,87.31,87.31,87.2,87.24,8371.0,87.31,87.31,87.2,87.24,8371.0
2022-03-21 11:30:00,87.24,87.26,87.12,87.12,4180.0,87.24,87.26,87.12,87.12,4180.0
2022-03-21 11:35:00,87.02,87.13,86.92,87.11,11581.0,87.02,87.13,86.92,87.11,11581.0
2022-03-21 11:40:00,87.13,87.18,86.95,87.0,8018.0,87.13,87.18,86.95,87.0,8018.0
2022-03-21 11:45:00,87.01,87.07,87.01,87.06,3326.0,87.01,87.07,87.01,87.06,3326.0
2022-03-21 11:50:00,87.09,87.16,87.05,87.1,7135.0,87.09,87.16,87.05,87.1,7135.0
2022-03-21 11:55:00,87.08,87.16,87.05,87.11,7420.0,87.08,87.16,87.05,87.11,7420.0
2022-03-21 12:00:00,87.15,87.15,87.08,87.15,12423.0,87.15,87.15,87.08,87.15,12423.0
2022-03-21 12:05:00,87.16,87.33,87.16,87.3,7144.0,87.16,87.33,87.16,87.3,7144.0
2022-03-21 12:10:00,87.32,87.45,87.32,87.42,3738.0,87.32,87.45,87.32,87.42,3738.0
2022-03-21 12:15:00,87.42,87.44,87.31,87.34,14834.0,87.42,87.44,87.31,87.34,14834.0
2022-03-21 12:20:00,87.29,87.35,87.25,87.29,19345.0,87.29,87.35,87.25,87.29,19345.0
2022-03-21 12:25:00,87.29,87.33,87.2,87.23,18473.0,87.29,87.33,87.2,87.23,18473.0
2022-03-21 12:30:00,87.23,87.23,86.94,87.03,23339.0,87.23,87.23,86.94,87.03,23339.0
2022-03-21 12:35:00,87.01,87.06,86.93,87.03,4695.0,87.01,87.06,86.93,87.03,4695.0
2022-03-21 12:40:00,87.04,87.14,87.03,87.14,6706.0,87.04,87.14,87.03,87.14,6706.0
2022-03-21 12:45:00,87.13,87.14,87.02,87.07,12185.0,87.13,87.14,87.02,87.07,12185.0
2022-03-21 12:50:00,87.1,87.1,86.79,86.79,8253.0,87.1,87.1,86.79,86.79,8253.0
2022-03-21 12:55:00,86.8,87.0,86.8,87.0,7091.0,86.8,87.0,86.8,87.0,7091.0
2022-03-21 13:00:00,86.97,86.99,86.9,86.9,3875.0,86.97,86.99,86.9,86.9,3875.0
2022-03-21 13:05:00,86.81,86.93,86.81,86.93,4789.0,86.81,86.93,86.81,86.93,4789.0
2022-03-21 13:10:00,86.91,86.95,86.85,86.86,4306.0,86.91,86.95,86.85,86.86,4306.0
2022-03-21 13:15:00,86.82,86.82,86.57,86.58,8324.0,86.82,86.82,86.57,86.58,8324.0
2022-03-21 13:20:00,86.6,86.65,86.46,86.65,11293.0,86.6,86.65,86.46,86.65,11293.0
2022-03-21 13:25:00,86.76,86.78,86.6,86.63,2325.0,86.76,86.78,86.6,86.63,2325.0
2022-03-21 13:30:00,86.61,86.72,86.59,86.72,4382.0,86.61,86.72,86.59,86.72,4382.0
2022-03-21 13:35:00,86.7,86.82,86.67,86.79,6848.0,86.7,86.82,86.67,86.79,6848.0
2022-03-21 13:40:00,86.82,86.83,86.72,86.74,10969.0,86.82,86.83,86.72,86.74,10969.0
2022-03-21 13:45:00,86.76,86.82,86.68,86.68,4373.0,86.76,86.82,86.68,86.68,4373.0
2022-03-21 13:50:00,86.7,86.72,86.59,86.68,4125.0,86.7,86.72,86.59,86.68,4125.0
2022-03-21 13:55:00,86.72,86.77,86.56,86.67,18551.0,86.72,86.77,86.56,86.67,18551.0
2022-03-21 14:00:00,86.69,86.76,86.6,86.7,5836.0,86.69,86.76,86.6,86.7,5836.0
2022-03-21 14:05:00,86.67,86.67,86.59,86.65,5989.0,86.67,86.67,86.59,86.65,5989.0
2022-03-21 14:10:00,86.63,86.63,86.49,86.54,15339.0,86.63,86.63,86.49,86.54,15339.0
2022-03-21 14:15:00,86.54,86.65,86.54,86.65,4034.0,86.54,86.65,86.54,86.65,4034.0
2022-03-21 14:20:00,86.67,86.79,86.65,86.76,3988.0,86.67,86.79,86.65,86.76,3988.0
2022-03-21 14:25:00,86.76,86.79,86.68,86.79,6721.0,86.76,86.79,86.68,86.79,6721.0
2022-03-21 14:30:00,86.79,86.81,86.75,86.78,3746.0,86.79,86.81,86.75,86.78,3746.0
2022-03-21 14:35:00,86.81,86.86,86.79,86.83,8330.0,86.81,86.86,86.79,86.83,8330.0
2022-03-21 14:40:00,86.83,86.91,86.78,86.85,8963.0,86.83,86.91,86.78,86.85,8963.0
2022-03-21 14:45:00,86.88,86.89,86.64,86.65,15924.0,86.88,86.89,86.64,86.65,15924.0
2022-03-21 14:50:00,86.66,86.69,86.6,86.65,9544.0,86.66,86.69,86.6,86.65,9544.0
2022-03-21 14:55:00,86.58,86.61,86.38,86.41,14350.0,86.58,86.61,86.38,86.41,14350.0
2022-03-21 15:00:00,86.4,86.47,86.38,86.41,12161.0,86.4,86.47,86.38,86.41,12161.0
2022-03-21 15:05:00,86.43,86.49,86.36,86.36,14809.0,86.43,86.49,86.36,86.36,14809.0
2022-03-21 15:10:00,86.35,86.45,86.35,86.4,41624.0,86.35,86.45,86.35,86.4,41624.0
2022-03-21 15:15:00,86.41,86.46,86.34,86.35,23651.0,86.41,86.46,86.34,86.35,23651.0
2022-03-21 15:20:00,86.34,86.51,86.29,86.47,30719.0,86.34,86.51,86.29,86.47,30719.0
2022-03-21 15:25:00,86.46,86.56,86.44,86.53,25344.0,86.46,86.56,86.44,86.53,25344.0
2022-03-21 15:30:00,86.54,86.68,86.51,86.55,30759.0,86.54,86.68,86.51,86.55,30759.0
2022-03-21 15:35:00,86.56,86.73,86.55,86.64,22334.0,86.56,86.73,86.55,86.64,22334.0
2022-03-21 15:40:00,86.64,86.65,86.44,86.48,18487.0,86.64,86.65,86.44,86.48,18487.0
2022-03-21 15:45:00,86.48,86.65,86.45,86.51,16054.0,86.48,86.65,86.45,86.51,16054.0
2022-03-21 15:50:00,86.52,86.69,86.52,86.65,34300.0,86.52,86.69,86.52,86.65,34300.0
2022-03-21 15:55:00,86.65,86.8,86.57,86.74,129698.0,86.65,86.8,86.57,86.74,129698.0
2022-03-22 09:30:00,87.24,88.11,86.75,87.79,43418.0,87.24,88.11,86.75,87.79,43418.0
2022-03-22 09:35:00,87.67,87.78,87.37,87.37,8597.0,87.67,87.78,87.37,87.37,8597.0
2022-03-22 09:40:00,87.43,87.87,87.28,87.38,17664.0,87.43,87.87,87.28,87.38,17664.0
2022-03-22 09:45:00,87.31,87.4,87.24,87.32,9750.0,87.31,87.4,87.24,87.32,9750.0
2022-03-22 09:50:00,87.39,87.48,87.29,87.29,7006.0,87.39,87.48,87.29,87.29,7006.0
2022-03-22 09:55:00,87.31,87.46,86.94,86.94,9553.0,87.31,87.46,86.94,86.94,9553.0
2022-03-22 10:00:00,86.99,87.06,86.74,87.03,12433.0,86.99,87.06,86.74,87.03,12433.0
2022-03-22 10:05:00,87.08,87.13,86.83,86.89,9745.0,87.08,87.13,86.83,86.89,9745.0
2022-03-22 10:10:00,86.87,86.87,86.64,86.7,7559.0,86.87,86.87,86.64,86.7,7559.0
2022-03-22 10:15:00,86.71,87.28,86.71,87.28,28073.0,86.71,87.28,86.71,87.28,28073.0
2022-03-22 10:20:00,87.31,87.52,87.0,87.05,23793.0,87.31,87.52,87.0,87.05,23793.0
2022-03-22 10:25:00,87.05,87.4,87.04,87.31,19343.0,87.05,87.4,87.04,87.31,19343.0
2022-03-22 10:30:00,87.37,87.4,87.18,87.31,17156.0,87.37,87.4,87.18,87.31,17156.0
2022-03-22 10:35:00,87.34,87.44,87.1,87.1,10812.0,87.34,87.44,87.1,87.1,10812.0
2022-03-22 10:40:00,87.1,87.16,86.84,86.88,16536.0,87.1,87.16,86.84,86.88,16536.0
2022-03-22 10:45:00,86.91,87.24,86.9,87.22,9198.0,86.91,87.24,86.9,87.22,9198.0
2022-03-22 10:50:00,87.2,87.34,87.14,87.33,5837.0,87.2,87.34,87.14,87.33,5837.0
2022-03-22 10:55:00,87.35,87.47,87.3,87.46,7061.0,87.35,87.47,87.3,87.46,7061.0
2022-03-22 11:00:00,87.45,87.45,87.17,87.19,14280.0,87.45,87.45,87.17,87.19,14280.0
2022-03-22 11:05:00,87.09,87.15,86.88,86.88,9710.0,87.09,87.15,86.88,86.88,9710.0
2022-03-22 11:10:00,86.88,86.88,86.77,86.78,18666.0,86.88,86.88,86.77,86.78,18666.0
2022-03-22 11:15:00,86.78,87.09,86.77,86.96,92340.0,86.78,87.09,86.77,86.96,92340.0
2022-03-22 11:20:00,87.02,87.06,86.89,86.91,11763.0,87.02,87.06,86.89,86.91,11763.0
2022-03-22 11:25:00,86.91,86.91,86.66,86.77,10721.0,86.91,86.91,86.66,86.77,10721.0
2022-03-22 11:30:00,86.77,87.03,86.75,86.97,20929.0,86.77,87.03,86.75,86.97,20929.0
2022-03-22 11:35:00,86.95,86.97,86.85,86.94,13109.0,86.95,86.97,86.85,86.94,13109.0
2022-03-22 11:40:00,86.93,86.93,86.8,86.8,9594.0,86.93,86.93,86.8,86.8,9594.0
2022-03-22 11:45:00,86.8,86.84,86.77,86.83,4277.0,86.8,86.84,86.77,86.83,4277.0
2022-03-22 11:50:00,86.81,86.88,86.79,86.88,7373.0,86.81,86.88,86.79,86.88,7373.0
2022-03-22 11:55:00,86.9,87.02,86.88,86.89,10688.0,86.9,87.02,86.88,86.89,10688.0
2022-03-22 12:00:00,86.9,87.01,86.9,86.93,23993.0,86.9,87.01,86.9,86.93,23993.0
2022-03-22 12:05:00,86.95,87.1,86.88,86.94,21238.0,86.95,87.1,86.88,86.94,21238.0
2022-03-22 12:10:00,86.95,86.97,86.7,86.72,9399.0,86.95,86.97,86.7,86.72,9399.0
2022-03-22 12:15:00,86.74,86.9,86.74,86.84,10236.0,86.74,86.9,86.74,86.84,10236.0
2022-03-22 12:20:00,86.86,86.87,86.71,86.74,9729.0,86.86,86.87,86.71,86.74,9729.0
2022-03-22 12:25:00,86.74,87.01,86.74,86.83,18822.0,86.74,87.01,86.74,86.83,18822.0
2022-03-22 12:30:00,86.84,86.96,86.79,86.96,12799.0,86.84,86.96,86.79,86.96,12799.0
2022-03-22 12:35:00,86.96,87.01,86.84,86.9,6888.0,86.96,87.01,86.84,86.9,6888.0
2022-03-22 12:40:00,86.89,87.04,86.89,87.0,11755.0,86.89,87.04,86.89,87.0,11755.0
2022-03-22 12:45:00,86.99,87.01,86.92,86.96,7533.0,86.99,87.01,86.92,86.96,7533.0
2022-03-22 12:50:00,86.96,87.09,86.96,87.09,12830.0,86.96,87.09,86.96,87.09,12830.0
2022-03-22 12:55:00,87.1,87.1,87.0,87.07,15012.0,87.1,87.1,87.0,87.07,15012.0
2022-03-22 13:00:00,87.06,87.08,86.99,87.06,13170.0,87.06,87.08,86.99,87.06,13170.0
2022-03-22 13:05:00,87.07,87.09,86.9,86.91,10056.0,87.07,87.09,86.9,86.91,10056.0
2022-03-22 13:10:00,86.9,87.06,86.89,86.98,11414.0,86.9,87.06,86.89,86.98,11414.0
2022-03-22 13:15:00,86.99,87.04,86.97,87.04,9431.0,86.99,87.04,86.97,87.04,9431.0
2022-03-22 13:20:00,87.02,87.02,86.9,86.95,7695.0,87.02,87.02,86.9,86.95,7695.0
2022-03-22 13:25:00,86.97,87.04,86.94,86.99,6583.0,86.97,87.04,86.94,86.99,6583.0
2022-03-22 13:30:00,86.99,87.01,86.95,86.99,5616.0,86.99,87.01,86.95,86.99,5616.0
2022-03-22 13:35:00,87.0,87.03,86.92,86.94,12528.0,87.0,87.03,86.92,86.94,12528.0
2022-03-22 13:40:00,86.92,86.96,86.89,86.92,6956.0,86.92,86.96,86.89,86.92,6956.0
2022-03-22 13:45:00,86.92,86.95,86.86,86.86,13030.0,86.92,86.95,86.86,86.86,13030.0
2022-03-22 13:50:00,86.88,87.09,86.86,87.09,53712.0,86.88,87.09,86.86,87.09,53712.0
2022-03-22 13:55:00,87.08,87.15,87.03,87.03,9526.0,87.08,87.15,87.03,87.03,9526.0
2022-03-22 14:00:00,87.02,87.18,87.0,87.1,20466.0,87.02,87.18,87.0,87.1,20466.0
2022-03-22 14:05:00,87.12,87.25,87.08,87.25,18988.0,87.12,87.25,87.08,87.25,18988.0
2022-03-22 14:10:00,87.27,87.38,87.25,87.26,10567.0,87.27,87.38,87.25,87.26,10567.0
2022-03-22 14:15:00,87.26,87.35,87.16,87.35,54798.0,87.26,87.35,87.16,87.35,54798.0
2022-03-22 14:20:00,87.35,87.35,87.25,87.26,7492.0,87.35,87.35,87.25,87.26,7492.0
2022-03-22 14:25:00,87.26,87.34,87.24,87.32,11465.0,87.26,87.34,87.24,87.32,11465.0
2022-03-22 14:30:00,87.32,87.43,87.29,87.43,9080.0,87.32,87.43,87.29,87.43,9080.0
2022-03-22 14:35:00,87.43,87.61,87.42,87.57,29577.0,87.43,87.61,87.42,87.57,29577.0
2022-03-22 14:40:00,87.57,87.62,87.52,87.58,10724.0,87.57,87.62,87.52,87.58,10724.0
2022-03-22 14:45:00,87.6,87.69,87.59,87.62,41062.0,87.6,87.69,87.59,87.62,41062.0
2022-03-22 14:50:00,87.62,87.81,87.54,87.75,22407.0,87.62,87.81,87.54,87.75,22407.0
2022-03-22 14:55:00,87.74,87.76,87.55,87.59,24180.0,87.74,87.76,87.55,87.59,24180.0
2022-03-22 15:00:00,87.59,87.76,87.56,87.73,26280.0,87.59,87.76,87.56,87.73,26280.0
2022-03-22 15:05:00,87.73,87.77,87.72,87.76,27215.0,87.73,87.77,87.72,87.76,27215.0
2022-03-22 15:10:00,87.76,87.77,87.58,87.69,28616.0,87.76,87.77,87.58,87.69,28616.0
2022-03-22 15:15:00,87.71,87.87,87.68,87.84,36331.0,87.71,87.87,87.68,87.84,36331.0
2022-03-22 15:20:00,87.85,87.92,87.77,87.82,26029.0,87.85,87.92,87.77,87.82,26029.0
2022-03-22 15:25:00,87.82,87.86,87.7,87.73,57049.0,87.82,87.86,87.7,87.73,57049.0
2022-03-22 15:30:00,87.73,87.84,87.69,87.73,58406.0,87.73,87.84,87.69,87.73,58406.0
2022-03-22 15:35:00,87.74,87.77,87.65,87.73,31223.0,87.74,87.77,87.65,87.73,31223.0
2022-03-22 15:40:00,87.73,87.8,87.71,87.78,23788.0,87.73,87.8,87.71,87.78,23788.0
2022-03-22 15:45:00,87.76,87.82,87.72,87.72,140502.0,87.76,87.82,87.72,87.72,140502.0
2022-03-22 15:50:00,87.74,87.83,87.51,87.55,149348.0,87.74,87.83,87.51,87.55,149348.0
2022-03-22 15:55:00,87.55,87.69,87.48,87.57,348221.0,87.55,87.69,87.48,87.57,348221.0
2022-03-23 09:30:00,84.78,85.5,84.12,84.46,375173.0,84.78,85.5,84.12,84.46,375173.0
2022-03-23 09:35:00,84.46,84.62,83.47,84.62,291919.0,84.46,84.62,83.47,84.62,291919.0
2022-03-23 09:40:00,84.61,84.89,84.19,84.62,109464.0,84.61,84.89,84.19,84.62,109464.0
2022-03-23 09:45:00,84.62,85.41,84.61,84.96,122148.0,84.62,85.41,84.61,84.96,122148.0
2022-03-23 09:50:00,84.9,85.0,84.72,84.94,60227.0,84.9,85.0,84.72,84.94,60227.0
2022-03-23 09:55:00,84.85,85.06,84.43,84.43,18053.0,84.85,85.06,84.43,84.43,18053.0
2022-03-23 10:00:00,84.44,84.59,84.16,84.59,20604.0,84.44,84.59,84.16,84.59,20604.0
2022-03-23 10:05:00,84.61,84.74,84.25,84.33,48206.0,84.61,84.74,84.25,84.33,48206.0
2022-03-23 10:10:00,84.29,84.48,84.22,84.39,40925.0,84.29,84.48,84.22,84.39,40925.0
2022-03-23 10:15:00,84.41,84.58,84.3,84.5,25373.0,84.41,84.58,84.3,84.5,25373.0
2022-03-23 10:20:00,84.5,84.6,84.3,84.42,41211.0,84.5,84.6,84.3,84.42,41211.0
2022-03-23 10:25:00,84.44,84.53,84.19,84.25,54734.0,84.44,84.53,84.19,84.25,54734.0
2022-03-23 10:30:00,84.25,84.48,83.69,83.7,175150.0,84.25,84.48,83.69,83.7,175150.0
2022-03-23 10:35:00,83.75,83.98,83.65,83.93,30502.0,83.75,83.98,83.65,83.93,30502.0
2022-03-23 10:40:00,83.92,84.2,83.87,83.98,30113.0,83.92,84.2,83.87,83.98,30113.0
2022-03-23 10:45:00,83.98,84.16,83.87,83.96,73413.0,83.98,84.16,83.87,83.96,73413.0
2022-03-23 10:50:00,83.97,83.98,83.75,83.9,17408.0,83.97,83.98,83.75,83.9,17408.0
2022-03-23 10:55:00,83.89,83.89,83.59,83.71,52627.0,83.89,83.89,83.59,83.71,52627.0
2022-03-23 11:00:00,83.69,83.94,83.61,83.82,62672.0,83.69,83.94,83.61,83.82,62672.0
2022-03-23 11:05:00,83.81,83.92,83.59,83.72,49699.0,83.81,83.92,83.59,83.72,49699.0
2022-03-23 11:10:00,83.72,83.91,83.58,83.84,55921.0,83.72,83.91,83.58,83.84,55921.0
2022-03-23 11:15:00,83.94,84.03,83.86,83.94,63587.0,83.94,84.03,83.86,83.94,63587.0
2022-03-23 11:20:00,83.94,84.05,83.94,84.01,50907.0,83.94,84.05,83.94,84.01,50907.0
2022-03-23 11:25:00,84.01,84.03,83.91,84.02,24695.0,84.01,84.03,83.91,84.02,24695.0
2022-03-23 11:30:00,84.01,84.01,83.76,83.87,23010.0,84.01,84.01,83.76,83.87,23010.0
2022-03-23 11:35:00,83.88,83.92,83.64,83.65,96872.0,83.88,83.92,83.64,83.65,96872.0
2022-03-23 11:40:00,83.65,83.67,83.4,83.5,35070.0,83.65,83.67,83.4,83.5,35070.0
2022-03-23 11:45:00,83.5,83.78,83.47,83.76,16527.0,83.5,83.78,83.47,83.76,16527.0
2022-03-23 11:50:00,83.77,84.1,83.76,84.1,54676.0,83.77,84.1,83.76,84.1,54676.0
2022-03-23 11:55:00,84.12,84.13,83.93,84.04,15385.0,84.12,84.13,83.93,84.04,15385.0
2022-03-23 12:00:00,84.02,84.02,83.71,83.72,25594.0,84.02,84.02,83.71,83.72,25594.0
2022-03-23 12:05:00,83.7,83.72,83.33,83.55,34831.0,83.7,83.72,83.33,83.55,34831.0
2022-03-23 12:10:00,83.55,83.55,83.42,83.49,21002.0,83.55,83.55,83.42,83.49,21002.0
2022-03-23 12:15:00,83.49,83.58,83.39,83.5,38668.0,83.49,83.58,83.39,83.5,38668.0
2022-03-23 12:20:00,83.51,83.52,83.44,83.5,13615.0,83.51,83.52,83.44,83.5,13615.0
2022-03-23 12:25:00,83.48,83.54,83.45,83.48,16748.0,83.48,83.54,83.45,83.48,16748.0
2022-03-23 12:30:00,83.49,83.65,83.46,83.61,27703.0,83.49,83.65,83.46,83.61,27703.0
2022-03-23 12:35:00,83.59,83.62,83.43,83.45,10015.0,83.59,83.62,83.43,83.45,10015.0
2022-03-23 12:40:00,83.45,83.49,83.22,83.22,30719.0,83.45,83.49,83.22,83.22,30719.0
2022-03-23 12:45:00,83.23,83.23,83.03,83.04,244391.0,83.23,83.23,83.03,83.04,244391.0
2022-03-23 12:50:00,83.04,83.27,82.93,83.24,29339.0,83.04,83.27,82.93,83.24,29339.0
2022-03-23 12:55:00,83.2,83.21,82.96,82.98,6647.0,83.2,83.21,82.96,82.98,6647.0
2022-03-23 13:00:00,82.98,82.98,82.73,82.73,14415.0,82.98,82.98,82.73,82.73,14415.0
2022-03-23 13:05:00,82.74,82.78,82.7,82.72,9887.0,82.74,82.78,82.7,82.72,9887.0
2022-03-23 13:10:00,82.72,82.99,82.71,82.89,14378.0,82.72,82.99,82.71,82.89,14378.0
2022-03-23 13:15:00,82.89,83.05,82.88,82.88,26410.0,82.89,83.05,82.88,82.88,26410.0
2022-03-23 13:20:00,82.9,83.06,82.9,82.94,12105.0,82.9,83.06,82.9,82.94,12105.0
2022-03-23 13:25:00,82.96,82.98,82.8,82.95,27005.0,82.96,82.98,82.8,82.95,27005.0
2022-03-23 13:30:00,82.95,82.95,82.69,82.78,17715.0,82.95,82.95,82.69,82.78,17715.0
2022-03-23 13:35:00,82.78,82.8,82.64,82.77,11467.0,82.78,82.8,82.64,82.77,11467.0
2022-03-23 13:40:00,82.73,82.8,82.71,82.71,10016.0,82.73,82.8,82.71,82.71,10016.0
2022-03-23 13:45:00,82.71,82.94,82.69,82.82,13052.0,82.71,82.94,82.69,82.82,13052.0
2022-03-23 13:50:00,82.83,82.83,82.59,82.69,21253.0,82.83,82.83,82.59,82.69,21253.0
2022-03-23 13:55:00,82.69,83.13,82.68,82.93,146004.0,82.69,83.13,82.68,82.93,146004.0
2022-03-23 14:00:00,82.94,83.05,82.92,83.05,19593.0,82.94,83.05,82.92,83.05,19593.0
2022-03-23 14:05:00,83.03,83.03,82.91,82.99,21797.0,83.03,83.03,82.91,82.99,21797.0
2022-03-23 14:10:00,82.97,83.09,82.95,83.05,35753.0,82.97,83.09,82.95,83.05,35753.0
2022-03-23 14:15:00,83.04,83.07,82.96,83.07,28149.0,83.04,83.07,82.96,83.07,28149.0
2022-03-23 14:20:00,83.08,83.08,82.95,83.0,36321.0,83.08,83.08,82.95,83.0,36321.0
2022-03-23 14:25:00,83.0,83.02,82.89,82.98,21658.0,83.0,83.02,82.89,82.98,21658.0
2022-03-23 14:30:00,83.0,83.0,82.82,82.82,10151.0,83.0,83.0,82.82,82.82,10151.0
2022-03-23 14:35:00,82.83,82.83,82.74,82.83,15457.0,82.83,82.83,82.74,82.83,15457.0
2022-03-23 14:40:00,82.83,83.01,82.83,82.89,27341.0,82.83,83.01,82.83,82.89,27341.0
2022-03-23 14:45:00,82.89,82.97,82.87,82.93,9992.0,82.89,82.97,82.87,82.93,9992.0
2022-03-23 14:50:00,82.95,83.02,82.89,82.98,27699.0,82.95,83.02,82.89,82.98,27699.0
2022-03-23 14:55:00,82.98,82.99,82.87,82.9,18194.0,82.98,82.99,82.87,82.9,18194.0
2022-03-23 15:00:00,82.92,82.94,82.76,82.76,18630.0,82.92,82.94,82.76,82.76,18630.0
2022-03-23 15:05:00,82.75,83.05,82.66,83.05,123012.0,82.75,83.05,82.66,83.05,123012.0
2022-03-23 15:10:00,83.07,83.18,83.05,83.06,17386.0,83.07,83.18,83.05,83.06,17386.0
2022-03-23 15:15:00,83.07,83.14,82.98,82.98,15988.0,83.07,83.14,82.98,82.98,15988.0
2022-03-23 15:20:00,82.97,83.01,82.91,82.94,31233.0,82.97,83.01,82.91,82.94,31233.0
2022-03-23 15:25:00,82.95,82.97,82.83,82.86,13454.0,82.95,82.97,82.83,82.86,13454.0
2022-03-23 15:30:00,82.86,82.86,82.53,82.66,56941.0,82.86,82.86,82.53,82.66,56941.0
2022-03-23 15:35:00,82.64,82.86,82.56,82.83,40844.0,82.64,82.86,82.56,82.83,40844.0
2022-03-23 15:40:00,82.83,83.02,82.76,82.96,116594.0,82.83,83.02,82.76,82.96,116594.0
2022-03-23 15:45:00,82.96,83.04,82.85,82.9,75508.0,82.96,83.04,82.85,82.9,75508.0
2022-03-23 15:50:00,82.88,82.91,82.73,82.73,116297.0,82.88,82.91,82.73,82.73,116297.0
2022-03-23 15:55:00,82.73,82.74,82.41,82.46,245145.0,82.73,82.74,82.41,82.46,245145.0
2022-03-24 09:30:00,82.71,83.18,82.58,83.03,38468.0,82.71,83.18,82.58,83.03,38468.0
2022-03-24 09:35:00,82.93,83.08,82.82,82.98,8712.0,82.93,83.08,82.82,82.98,8712.0
2022-03-24 09:40:00,82.93,83.38,82.93,83.26,22296.0,82.93,83.38,82.93,83.26,22296.0
2022-03-24 09:45:00,83.26,83.73,83.26,83.63,22159.0,83.26,83.73,83.26,83.63,22159.0
2022-03-24 09:50:00,83.65,83.75,83.52,83.75,19877.0,83.65,83.75,83.52,83.75,19877.0
2022-03-24 09:55:00,83.74,84.41,83.68,84.41,30504.0,83.74,84.41,83.68,84.41,30504.0
2022-03-24 10:00:00,84.44,84.6,84.08,84.11,38905.0,84.44,84.6,84.08,84.11,38905.0
2022-03-24 10:05:00,84.13,84.69,84.07,84.69,27937.0,84.13,84.69,84.07,84.69,27937.0
2022-03-24 10:10:00,84.72,84.72,84.34,84.52,34501.0,84.72,84.72,84.34,84.52,34501.0
2022-03-24 10:15:00,84.54,84.83,84.54,84.83,24440.0,84.54,84.83,84.54,84.83,24440.0
2022-03-24 10:20:00,84.86,85.0,84.69,84.83,49968.0,84.86,85.0,84.69,84.83,49968.0
2022-03-24 10:25:00,84.84,84.85,84.53,84.65,26682.0,84.84,84.85,84.53,84.65,26682.0
2022-03-24 10:30:00,84.73,84.86,84.6,84.86,24508.0,84.73,84.86,84.6,84.86,24508.0
2022-03-24 10:35:00,84.86,84.91,84.55,84.6,19768.0,84.86,84.91,84.55,84.6,19768.0
2022-03-24 10:40:00,84.66,84.77,84.62,84.69,24040.0,84.66,84.77,84.62,84.69,24040.0
2022-03-24 10:45:00,84.7,84.91,84.53,84.91,12360.0,84.7,84.91,84.53,84.91,12360.0
2022-03-24 10:50:00,84.87,85.0,84.85,84.97,18928.0,84.87,85.0,84.85,84.97,18928.0
2022-03-24 10:55:00,84.94,85.05,84.75,84.77,23098.0,84.94,85.05,84.75,84.77,23098.0
2022-03-24 11:00:00,84.8,84.96,84.54,84.56,10138.0,84.8,84.96,84.54,84.56,10138.0
2022-03-24 11:05:00,84.6,84.76,84.6,84.67,20508.0,84.6,84.76,84.6,84.67,20508.0
2022-03-24 11:10:00,84.68,84.91,84.68,84.89,14556.0,84.68,84.91,84.68,84.89,14556.0
2022-03-24 11:15:00,84.9,84.9,84.58,84.66,21473.0,84.9,84.9,84.58,84.66,21473.0
2022-03-24 11:20:00,84.66,84.67,84.56,84.63,14429.0,84.66,84.67,84.56,84.63,14429.0
2022-03-24 11:25:00,84.63,84.72,84.51,84.54,94157.0,84.63,84.72,84.51,84.54,94157.0
2022-03-24 11:30:00,84.58,84.58,84.37,84.41,10601.0,84.58,84.58,84.37,84.41,10601.0
2022-03-24 11:35:00,84.41,84.47,84.37,84.42,9285.0,84.41,84.47,84.37,84.42,9285.0
2022-03-24 11:40:00,84.37,84.43,84.17,84.18,23934.0,84.37,84.43,84.17,84.18,23934.0
2022-03-24 11:45:00,84.2,84.37,84.17,84.37,50086.0,84.2,84.37,84.17,84.37,50086.0
2022-03-24 11:50:00,84.39,84.48,84.3,84.44,22311.0,84.39,84.48,84.3,84.44,22311.0
2022-03-24 11:55:00,84.45,84.48,84.33,84.41,17439.0,84.45,84.48,84.33,84.41,17439.0
2022-03-24 12:00:00,84.4,84.53,84.39,84.42,31454.0,84.4,84.53,84.39,84.42,31454.0
2022-03-24 12:05:00,84.41,84.45,84.32,84.38,7512.0,84.41,84.45,84.32,84.38,7512.0
2022-03-24 12:10:00,84.42,84.49,84.37,84.45,8274.0,84.42,84.49,84.37,84.45,8274.0
2022-03-24 12:15:00,84.47,84.51,84.4,84.41,7135.0,84.47,84.51,84.4,84.41,7135.0
2022-03-24 12:20:00,84.39,84.39,84.24,84.26,6284.0,84.39,84.39,84.24,84.26,6284.0
2022-03-24 12:25:00,84.28,84.31,84.17,84.21,7308.0,84.28,84.31,84.17,84.21,7308.0
2022-03-24 12:30:00,84.2,84.27,84.1,84.12,8576.0,84.2,84.27,84.1,84.12,8576.0
2022-03-24 12:35:00,84.12,84.28,84.09,84.26,8052.0,84.12,84.28,84.09,84.26,8052.0
2022-03-24 12:40:00,84.25,84.37,84.24,84.29,28380.0,84.25,84.37,84.24,84.29,28380.0
2022-03-24 12:45:00,84.25,84.27,84.17,84.18,5935.0,84.25,84.27,84.17,84.18,5935.0
2022-03-24 12:50:00,84.19,84.25,84.17,84.22,4818.0,84.19,84.25,84.17,84.22,4818.0
2022-03-24 12:55:00,84.24,84.24,84.19,84.22,11562.0,84.24,84.24,84.19,84.22,11562.0
2022-03-24 13:00:00,84.22,84.25,84.12,84.12,9781.0,84.22,84.25,84.12,84.12,9781.0
2022-03-24 13:05:00,84.15,84.2,84.13,84.18,6737.0,84.15,84.2,84.13,84.18,6737.0
2022-03-24 13:10:00,84.2,84.27,84.17,84.2,8919.0,84.2,84.27,84.17,84.2,8919.0
2022-03-24 13:15:00,84.2,84.46,84.2,84.42,48063.0,84.2,84.46,84.2,84.42,48063.0
2022-03-24 13:20:00,84.42,84.45,84.32,84.38,18664.0,84.42,84.45,84.32,84.38,18664.0
2022-03-24 13:25:00,84.4,84.54,84.37,84.54,8395.0,84.4,84.54,84.37,84.54,8395.0
2022-03-24 13:30:00,84.54,84.55,84.47,84.47,10278.0,84.54,84.55,84.47,84.47,10278.0
2022-03-24 13:35:00,84.46,84.5,84.41,84.44,14855.0,84.46,84.5,84.41,84.44,14855.0
2022-03-24 13:40:00,84.44,84.5,84.42,84.44,11604.0,84.44,84.5,84.42,84.44,11604.0
2022-03-24 13:45:00,84.44,84.57,84.43,84.56,27878.0,84.44,84.57,84.43,84.56,27878.0
2022-03-24 13:50:00,84.56,84.65,84.52,84.54,14953.0,84.56,84.65,84.52,84.54,14953.0
2022-03-24 13:55:00,84.54,84.62,84.54,84.6,18809.0,84.54,84.62,84.54,84.6,18809.0
2022-03-24 14:00:00,84.61,84.63,84.45,84.55,29698.0,84.61,84.63,84.45,84.55,29698.0
2022-03-24 14:05:00,84.54,84.62,84.52,84.59,13807.0,84.54,84.62,84.52,84.59,13807.0
2022-03-24 14:10:00,84.58,84.64,84.53,84.64,14252.0,84.58,84.64,84.53,84.64,14252.0
2022-03-24 14:15:00,84.63,84.65,84.58,84.61,15809.0,84.63,84.65,84.58,84.61,15809.0
2022-03-24 14:20:00,84.59,84.81,84.57,84.79,9414.0,84.59,84.81,84.57,84.79,9414.0
2022-03-24 14:25:00,84.81,84.87,84.76,84.79,10414.0,84.81,84.87,84.76,84.79,10414.0
2022-03-24 14:30:00,84.8,84.81,84.64,84.66,8753.0,84.8,84.81,84.64,84.66,8753.0
2022-03-24 14:35:00,84.65,84.74,84.65,84.74,6392.0,84.65,84.74,84.65,84.74,6392.0
2022-03-24 14:40:00,84.77,84.8,84.69,84.71,9142.0,84.77,84.8,84.69,84.71,9142.0
2022-03-24 14:45:00,84.69,84.7,84.56,84.66,10219.0,84.69,84.7,84.56,84.66,10219.0
2022-03-24 14:50:00,84.68,84.73,84.62,84.69,13813.0,84.68,84.73,84.62,84.69,13813.0
2022-03-24 14:55:00,84.69,84.76,84.66,84.71,18516.0,84.69,84.76,84.66,84.71,18516.0
2022-03-24 15:00:00,84.71,84.74,84.63,84.73,9884.0,84.71,84.74,84.63,84.73,9884.0
2022-03-24 15:05:00,84.72,84.8,84.68,84.79,27552.0,84.72,84.8,84.68,84.79,27552.0
2022-03-24 15:10:00,84.78,85.0,84.78,84.96,11609.0,84.78,85.0,84.78,84.96,11609.0
2022-03-24 15:15:00,84.96,84.98,84.85,84.86,17948.0,84.96,84.98,84.85,84.86,17948.0
2022-03-24 15:20:00,84.87,85.0,84.83,84.87,23640.0,84.87,85.0,84.83,84.87,23640.0
2022-03-24 15:25:00,84.85,84.88,84.82,84.87,28886.0,84.85,84.88,84.82,84.87,28886.0
2022-03-24 15:30:00,84.86,84.86,84.74,84.76,31081.0,84.86,84.86,84.74,84.76,31081.0
2022-03-24 15:35:00,84.76,84.77,84.61,84.64,25337.0,84.76,84.77,84.61,84.64,25337.0
2022-03-24 15:40:00,84.66,84.83,84.66,84.73,34017.0,84.66,84.83,84.66,84.73,34017.0
2022-03-24 15:45:00,84.73,84.76,84.62,84.74,35595.0,84.73,84.76,84.62,84.74,35595.0
2022-03-24 15:50:00,84.75,84.81,84.7,84.71,51033.0,84.75,84.81,84.7,84.71,51033.0
2022-03-24 15:55:00,84.69,84.84,84.64,84.71,183422.0,84.69,84.84,84.64,84.71,183422.0
2022-03-25 09:30:00,85.01,85.24,84.91,85.05,17201.0,85.01,85.24,84.91,85.05,17201.0
2022-03-25 09:35:00,85.03,85.1,84.71,84.78,4225.0,85.03,85.1,84.71,84.78,4225.0
2022-03-25 09:40:00,84.71,84.73,84.55,84.59,5145.0,84.71,84.73,84.55,84.59,5145.0
2022-03-25 09:45:00,84.6,84.69,84.41,84.47,6850.0,84.6,84.69,84.41,84.47,6850.0
2022-03-25 09:50:00,84.41,84.46,84.3,84.33,4802.0,84.41,84.46,84.3,84.33,4802.0
2022-03-25 09:55:00,84.29,84.6,84.28,84.51,18356.0,84.29,84.6,84.28,84.51,18356.0
2022-03-25 10:00:00,84.53,84.66,84.44,84.53,15414.0,84.53,84.66,84.44,84.53,15414.0
2022-03-25 10:05:00,84.51,84.58,84.36,84.39,11173.0,84.51,84.58,84.36,84.39,11173.0
2022-03-25 10:10:00,84.36,84.62,84.36,84.48,7073.0,84.36,84.62,84.36,84.48,7073.0
2022-03-25 10:15:00,84.51,84.65,84.47,84.59,10310.0,84.51,84.65,84.47,84.59,10310.0
2022-03-25 10:20:00,84.59,84.76,84.49,84.7,5533.0,84.59,84.76,84.49,84.7,5533.0
2022-03-25 10:25:00,84.67,84.9,84.67,84.9,14917.0,84.67,84.9,84.67,84.9,14917.0
2022-03-25 10:30:00,84.89,84.96,84.68,84.68,14123.0,84.89,84.96,84.68,84.68,14123.0
2022-03-25 10:35:00,84.7,84.72,84.55,84.7,9387.0,84.7,84.72,84.55,84.7,9387.0
2022-03-25 10:40:00,84.71,84.88,84.71,84.88,2821.0,84.71,84.88,84.71,84.88,2821.0
2022-03-25 10:45:00,84.84,84.92,84.64,84.65,8229.0,84.84,84.92,84.64,84.65,8229.0
2022-03-25 10:50:00,84.66,84.79,84.63,84.77,7773.0,84.66,84.79,84.63,84.77,7773.0
2022-03-25 10:55:00,84.77,84.91,84.77,84.83,11403.0,84.77,84.91,84.77,84.83,11403.0
2022-03-25 11:00:00,84.83,84.9,84.73,84.86,9769.0,84.83,84.9,84.73,84.86,9769.0
2022-03-25 11:05:00,84.85,84.9,84.59,84.59,9907.0,84.85,84.9,84.59,84.59,9907.0
2022-03-25 11:10:00,84.56,84.56,84.37,84.4,3918.0,84.56,84.56,84.37,84.4,3918.0
2022-03-25 11:15:00,84.4,84.46,84.3,84.34,9718.0,84.4,84.46,84.3,84.34,9718.0
2022-03-25 11:20:00,84.34,84.42,84.31,84.31,8332.0,84.34,84.42,84.31,84.31,8332.0
2022-03-25 11:25:00,84.3,84.3,84.09,84.19,8233.0,84.3,84.3,84.09,84.19,8233.0
2022-03-25 11:30:00,84.19,84.2,84.11,84.17,6271.0,84.19,84.2,84.11,84.17,6271.0
2022-03-25 11:35:00,84.19,84.25,84.17,84.21,8479.0,84.19,84.25,84.17,84.21,8479.0
2022-03-25 11:40:00,84.22,84.26,84.15,84.18,6858.0,84.22,84.26,84.15,84.18,6858.0
2022-03-25 11:45:00,84.19,84.2,84.09,84.09,3765.0,84.19,84.2,84.09,84.09,3765.0
2022-03-25 11:50:00,84.1,84.28,84.1,84.17,3965.0,84.1,84.28,84.1,84.17,3965.0
2022-03-25 11:55:00,84.1,84.24,83.99,84.23,43489.0,84.1,84.24,83.99,84.23,43489.0
2022-03-25 12:00:00,84.25,84.28,84.15,84.25,13045.0,84.25,84.28,84.15,84.25,13045.0
2022-03-25 12:05:00,84.26,84.31,84.23,84.28,8237.0,84.26,84.31,84.23,84.28,8237.0
2022-03-25 12:10:00,84.29,84.46,84.29,84.42,10960.0,84.29,84.46,84.29,84.42,10960.0
2022-03-25 12:15:00,84.41,84.59,84.4,84.58,5677.0,84.41,84.59,84.4,84.58,5677.0
2022-03-25 12:20:00,84.56,84.67,84.54,84.62,9862.0,84.56,84.67,84.54,84.62,9862.0
2022-03-25 12:25:00,84.66,84.76,84.66,84.74,7181.0,84.66,84.76,84.66,84.74,7181.0
2022-03-25 12:30:00,84.78,84.89,84.74,84.89,2844.0,84.78,84.89,84.74,84.89,2844.0
2022-03-25 12:35:00,84.87,84.87,84.63,84.67,8742.0,84.87,84.87,84.63,84.67,8742.0
2022-03-25 12:40:00,84.67,84.8,84.66,84.77,14720.0,84.67,84.8,84.66,84.77,14720.0
2022-03-25 12:45:00,84.77,84.9,84.77,84.86,10834.0,84.77,84.9,84.77,84.86,10834.0
2022-03-25 12:50:00,84.86,85.0,84.86,84.99,15836.0,84.86,85.0,84.86,84.99,15836.0
2022-03-25 12:55:00,84.98,85.04,84.95,85.02,14772.0,84.98,85.04,84.95,85.02,14772.0
2022-03-25 13:00:00,85.02,85.06,84.92,85.05,25101.0,85.02,85.06,84.92,85.05,25101.0
2022-03-25 13:05:00,85.06,85.11,84.96,85.08,10494.0,85.06,85.11,84.96,85.08,10494.0
2022-03-25 13:10:00,85.08,85.11,84.96,84.98,11119.0,85.08,85.11,84.96,84.98,11119.0
2022-03-25 13:15:00,84.98,85.04,84.98,85.02,4919.0,84.98,85.04,84.98,85.02,4919.0
2022-03-25 13:20:00,85.03,85.03,84.85,84.87,6986.0,85.03,85.03,84.85,84.87,6986.0
2022-03-25 13:25:00,84.89,85.03,84.89,85.01,15586.0,84.89,85.03,84.89,85.01,15586.0
2022-03-25 13:30:00,85.02,85.29,85.02,85.23,14919.0,85.02,85.29,85.02,85.23,14919.0
2022-03-25 13:35:00,85.21,85.21,85.1,85.1,8128.0,85.21,85.21,85.1,85.1,8128.0
2022-03-25 13:40:00,85.1,85.13,84.94,85.11,9662.0,85.1,85.13,84.94,85.11,9662.0
2022-03-25 13:45:00,85.09,85.16,85.06,85.1,8405.0,85.09,85.16,85.06,85.1,8405.0
2022-03-25 13:50:00,85.18,85.25,85.16,85.2,9312.0,85.18,85.25,85.16,85.2,9312.0
2022-03-25 13:55:00,85.2,85.46,85.2,85.41,13505.0,85.2,85.46,85.2,85.41,13505.0
2022-03-25 14:00:00,85.42,85.47,85.35,85.42,14144.0,85.42,85.47,85.35,85.42,14144.0
2022-03-25 14:05:00,85.41,85.46,85.4,85.45,21917.0,85.41,85.46,85.4,85.45,21917.0
2022-03-25 14:10:00,85.46,85.56,85.45,85.5,28397.0,85.46,85.56,85.45,85.5,28397.0
2022-03-25 14:15:00,85.49,85.52,85.4,85.46,16675.0,85.49,85.52,85.4,85.46,16675.0
2022-03-25 14:20:00,85.46,85.52,85.41,85.47,11909.0,85.46,85.52,85.41,85.47,11909.0
2022-03-25 14:25:00,85.47,85.52,85.43,85.5,7107.0,85.47,85.52,85.43,85.5,7107.0
2022-03-25 14:30:00,85.5,85.52,85.47,85.51,6822.0,85.5,85.52,85.47,85.51,6822.0
2022-03-25 14:35:00,85.52,85.6,85.46,85.56,12012.0,85.52,85.6,85.46,85.56,12012.0
2022-03-25 14:40:00,85.56,85.73,85.53,85.72,14445.0,85.56,85.73,85.53,85.72,14445.0
2022-03-25 14:45:00,85.74,85.8,85.69,85.72,16751.0,85.74,85.8,85.69,85.72,16751.0
2022-03-25 14:50:00,85.72,85.76,85.62,85.7,26564.0,85.72,85.76,85.62,85.7,26564.0
2022-03-25 14:55:00,85.7,85.74,85.65,85.66,20117.0,85.7,85.74,85.65,85.66,20117.0
2022-03-25 15:00:00,85.65,85.66,85.54,85.56,9182.0,85.65,85.66,85.54,85.56,9182.0
2022-03-25 15:05:00,85.56,85.63,85.51,85.53,14484.0,85.56,85.63,85.51,85.53,14484.0
2022-03-25 15:10:00,85.54,85.65,85.53,85.6,5707.0,85.54,85.65,85.53,85.6,5707.0
2022-03-25 15:15:00,85.6,85.63,85.48,85.49,7041.0,85.6,85.63,85.48,85.49,7041.0
2022-03-25 15:20:00,85.46,85.51,85.45,85.51,6829.0,85.46,85.51,85.45,85.51,6829.0
2022-03-25 15:25:00,85.52,85.52,85.41,85.42,10657.0,85.52,85.52,85.41,85.42,10657.0
2022-03-25 15:30:00,85.43,85.46,85.28,85.35,10264.0,85.43,85.46,85.28,85.35,10264.0
2022-03-25 15:35:00,85.34,85.45,85.32,85.35,10633.0,85.34,85.45,85.32,85.35,10633.0
2022-03-25 15:40:00,85.36,85.53,85.36,85.45,10730.0,85.36,85.53,85.36,85.45,10730.0
2022-03-25 15:45:00,85.46,85.61,85.46,85.6,20277.0,85.46,85.61,85.46,85.6,20277.0
2022-03-25 15:50:00,85.61,85.79,85.56,85.76,56369.0,85.61,85.79,85.56,85.76,56369.0
2022-03-25 15:55:00,85.77,85.81,85.58,85.59,175409.0,85.77,85.81,85.58,85.59,175409.0
2022-03-28 09:30:00,86.24,86.28,85.14,85.28,42074.0,86.24,86.28,85.14,85.28,42074.0
2022-03-28 09:35:00,85.18,85.25,84.95,84.98,16751.0,85.18,85.25,84.95,84.98,16751.0
2022-03-28 09:40:00,85.01,85.21,85.01,85.21,7931.0,85.01,85.21,85.01,85.21,7931.0
2022-03-28 09:45:00,85.23,85.54,85.23,85.53,9465.0,85.23,85.54,85.23,85.53,9465.0
2022-03-28 09:50:00,85.52,85.57,85.22,85.23,9348.0,85.52,85.57,85.22,85.23,9348.0
2022-03-28 09:55:00,85.23,85.58,85.23,85.5,15292.0,85.23,85.58,85.23,85.5,15292.0
2022-03-28 10:00:00,85.47,85.48,85.25,85.25,13542.0,85.47,85.48,85.25,85.25,13542.0
2022-03-28 10:05:00,85.22,85.46,85.1,85.46,19237.0,85.22,85.46,85.1,85.46,19237.0
2022-03-28 10:10:00,85.43,85.51,85.39,85.46,10412.0,85.43,85.51,85.39,85.46,10412.0
2022-03-28 10:15:00,85.45,85.64,85.45,85.64,13145.0,85.45,85.64,85.45,85.64,13145.0
2022-03-28 10:20:00,85.63,85.72,85.52,85.69,11955.0,85.63,85.72,85.52,85.69,11955.0
2022-03-28 10:25:00,85.7,85.82,85.64,85.69,9617.0,85.7,85.82,85.64,85.69,9617.0
2022-03-28 10:30:00,85.64,85.64,85.36,85.37,6243.0,85.64,85.64,85.36,85.37,6243.0
2022-03-28 10:35:00,85.39,85.51,85.38,85.48,10678.0,85.39,85.51,85.38,85.48,10678.0
2022-03-28 10:40:00,85.5,85.67,85.48,85.66,6853.0,85.5,85.67,85.48,85.66,6853.0
2022-03-28 10:45:00,85.66,85.67,85.5,85.5,8719.0,85.66,85.67,85.5,85.5,8719.0
2022-03-28 10:50:00,85.45,85.57,85.45,85.5,15599.0,85.45,85.57,85.45,85.5,15599.0
2022-03-28 10:55:00,85.51,85.72,85.5,85.69,9092.0,85.51,85.72,85.5,85.69,9092.0
2022-03-28 11:00:00,85.73,85.85,85.56,85.64,15593.0,85.73,85.85,85.56,85.64,15593.0
2022-03-28 11:05:00,85.64,85.66,85.59,85.61,28801.0,85.64,85.66,85.59,85.61,28801.0
2022-03-28 11:10:00,85.62,85.74,85.53,85.73,17176.0,85.62,85.74,85.53,85.73,17176.0
2022-03-28 11:15:00,85.71,85.71,85.47,85.47,10552.0,85.71,85.71,85.47,85.47,10552.0
2022-03-28 11:20:00,85.47,85.47,85.39,85.46,8705.0,85.47,85.47,85.39,85.46,8705.0
2022-03-28 11:25:00,85.47,85.7,85.43,85.67,13544.0,85.47,85.7,85.43,85.67,13544.0
2022-03-28 11:30:00,85.69,85.76,85.63,85.75,9883.0,85.69,85.76,85.63,85.75,9883.0
2022-03-28 11:35:00,85.73,85.79,85.61,85.79,9611.0,85.73,85.79,85.61,85.79,9611.0
2022-03-28 11:40:00,85.81,85.86,85.74,85.86,16023.0,85.81,85.86,85.74,85.86,16023.0
2022-03-28 11:45:00,85.84,85.89,85.73,85.73,35689.0,85.84,85.89,85.73,85.73,35689.0
2022-03-28 11:50:00,85.73,85.89,85.73,85.79,7169.0,85.73,85.89,85.73,85.79,7169.0
2022-03-28 11:55:00,85.76,85.76,85.63,85.67,3669.0,85.76,85.76,85.63,85.67,3669.0
2022-03-28 12:00:00,85.66,85.85,85.66,85.72,9227.0,85.66,85.85,85.66,85.72,9227.0
2022-03-28 12:05:00,85.67,85.71,85.6,85.61,4208.0,85.67,85.71,85.6,85.61,4208.0
2022-03-28 12:10:00,85.61,85.68,85.57,85.61,9003.0,85.61,85.68,85.57,85.61,9003.0
2022-03-28 12:15:00,85.56,85.61,85.49,85.57,14299.0,85.56,85.61,85.49,85.57,14299.0
2022-03-28 12:20:00,85.57,85.64,85.53,85.62,3987.0,85.57,85.64,85.53,85.62,3987.0
2022-03-28 12:25:00,85.64,85.7,85.59,85.69,6099.0,85.64,85.7,85.59,85.69,6099.0
2022-03-28 12:30:00,85.69,85.73,85.63,85.68,3577.0,85.69,85.73,85.63,85.68,3577.0
2022-03-28 12:35:00,85.7,85.71,85.63,85.7,2937.0,85.7,85.71,85.63,85.7,2937.0
2022-03-28 12:40:00,85.7,85.71,85.65,85.67,9696.0,85.7,85.71,85.65,85.67,9696.0
2022-03-28 12:45:00,85.66,85.67,85.55,85.55,5141.0,85.66,85.67,85.55,85.55,5141.0
2022-03-28 12:50:00,85.52,85.6,85.51,85.55,9668.0,85.52,85.6,85.51,85.55,9668.0
2022-03-28 12:55:00,85.58,85.58,85.45,85.5,11871.0,85.58,85.58,85.45,85.5,11871.0
2022-03-28 13:00:00,85.5,85.5,85.41,85.48,4027.0,85.5,85.5,85.41,85.48,4027.0
2022-03-28 13:05:00,85.47,85.52,85.4,85.52,9320.0,85.47,85.52,85.4,85.52,9320.0
2022-03-28 13:10:00,85.51,85.52,85.42,85.45,3165.0,85.51,85.52,85.42,85.45,3165.0
2022-03-28 13:15:00,85.5,85.55,85.49,85.51,5150.0,85.5,85.55,85.49,85.51,5150.0
2022-03-28 13:20:00,85.51,85.51,85.45,85.49,3190.0,85.51,85.51,85.45,85.49,3190.0
2022-03-28 13:25:00,85.47,85.53,85.45,85.5,3287.0,85.47,85.53,85.45,85.5,3287.0
2022-03-28 13:30:00,85.48,85.52,85.46,85.46,2772.0,85.48,85.52,85.46,85.46,2772.0
2022-03-28 13:35:00,85.46,85.53,85.34,85.51,29580.0,85.46,85.53,85.34,85.51,29580.0
2022-03-28 13:40:00,85.5,85.5,85.35,85.35,5171.0,85.5,85.5,85.35,85.35,5171.0
2022-03-28 13:45:00,85.35,85.43,85.35,85.43,3883.0,85.35,85.43,85.35,85.43,3883.0
2022-03-28 13:50:00,85.44,85.47,85.43,85.47,7264.0,85.44,85.47,85.43,85.47,7264.0
2022-03-28 13:55:00,85.48,85.48,85.4,85.44,3784.0,85.48,85.48,85.4,85.44,3784.0
2022-03-28 14:00:00,85.41,85.5,85.4,85.44,3179.0,85.41,85.5,85.4,85.44,3179.0
2022-03-28 14:05:00,85.45,85.49,85.39,85.4,41561.0,85.45,85.49,85.39,85.4,41561.0
2022-03-28 14:10:00,85.4,85.48,85.33,85.39,86568.0,85.4,85.48,85.33,85.39,86568.0
2022-03-28 14:15:00,85.4,85.42,85.28,85.3,33918.0,85.4,85.42,85.28,85.3,33918.0
2022-03-28 14:20:00,85.3,85.35,85.08,85.08,64505.0,85.3,85.35,85.08,85.08,64505.0
2022-03-28 14:25:00,85.11,85.27,85.09,85.24,18590.0,85.11,85.27,85.09,85.24,18590.0
2022-03-28 14:30:00,85.23,85.27,85.1,85.11,15396.0,85.23,85.27,85.1,85.11,15396.0
2022-03-28 14:35:00,85.12,85.12,85.02,85.07,33052.0,85.12,85.12,85.02,85.07,33052.0
2022-03-28 14:40:00,85.07,85.28,85.07,85.19,16762.0,85.07,85.28,85.07,85.19,16762.0
2022-03-28 14:45:00,85.18,85.23,85.15,85.15,10062.0,85.18,85.23,85.15,85.15,10062.0
2022-03-28 14:50:00,85.17,85.25,85.1,85.23,27990.0,85.17,85.25,85.1,85.23,27990.0
2022-03-28 14:55:00,85.23,85.35,85.2,85.29,25456.0,85.23,85.35,85.2,85.29,25456.0
2022-03-28 15:00:00,85.27,85.28,85.15,85.22,19437.0,85.27,85.28,85.15,85.22,19437.0
2022-03-28 15:05:00,85.23,85.25,85.11,85.12,31410.0,85.23,85.25,85.11,85.12,31410.0
2022-03-28 15:10:00,85.13,85.17,85.1,85.13,26464.0,85.13,85.17,85.1,85.13,26464.0
2022-03-28 15:15:00,85.11,85.12,84.99,85.0,19644.0,85.11,85.12,84.99,85.0,19644.0
2022-03-28 15:20:00,85.01,85.11,84.98,85.03,63462.0,85.01,85.11,84.98,85.03,63462.0
2022-03-28 15:25:00,85.01,85.05,84.96,85.03,45845.0,85.01,85.05,84.96,85.03,45845.0
2022-03-28 15:30:00,85.02,85.04,84.93,84.98,41073.0,85.02,85.04,84.93,84.98,41073.0
2022-03-28 15:35:00,84.99,85.0,84.78,84.81,57045.0,84.99,85.0,84.78,84.81,57045.0
2022-03-28 15:40:00,84.81,84.95,84.73,84.88,53780.0,84.81,84.95,84.73,84.88,53780.0
2022-03-28 15:45:00,84.9,85.01,84.88,85.0,42404.0,84.9,85.01,84.88,85.0,42404.0
2022-03-28 15:50:00,85.0,85.02,84.85,84.89,78370.0,85.0,85.02,84.85,84.89,78370.0
2022-03-28 15:55:00,84.88,85.26,84.88,85.25,318443.0,84.88,85.26,84.88,85.25,318443.0
2022-03-29 09:30:00,86.35,86.35,85.77,85.78,40267.0,86.35,86.35,85.77,85.78,40267.0
2022-03-29 09:35:00,85.85,85.89,85.26,85.3,6210.0,85.85,85.89,85.26,85.3,6210.0
2022-03-29 09:40:00,85.39,85.65,85.28,85.31,15534.0,85.39,85.65,85.28,85.31,15534.0
2022-03-29 09:45:00,85.4,85.47,85.13,85.25,18504.0,85.4,85.47,85.13,85.25,18504.0
2022-03-29 09:50:00,85.27,85.34,84.91,84.97,59581.0,85.27,85.34,84.91,84.97,59581.0
2022-03-29 09:55:00,84.97,84.97,84.73,84.96,14940.0,84.97,84.97,84.73,84.96,14940.0
2022-03-29 10:00:00,84.96,85.01,84.59,84.6,22175.0,84.96,85.01,84.59,84.6,22175.0
2022-03-29 10:05:00,84.64,84.77,84.46,84.75,24740.0,84.64,84.77,84.46,84.75,24740.0
2022-03-29 10:10:00,84.77,84.95,84.65,84.88,22941.0,84.77,84.95,84.65,84.88,22941.0
2022-03-29 10:15:00,84.85,84.93,84.73,84.91,12617.0,84.85,84.93,84.73,84.91,12617.0
2022-03-29 10:20:00,84.93,84.94,84.78,84.86,10383.0,84.93,84.94,84.78,84.86,10383.0
2022-03-29 10:25:00,84.85,85.09,84.82,84.95,100397.0,84.85,85.09,84.82,84.95,100397.0
2022-03-29 10:30:00,84.95,85.3,84.95,85.0,31777.0,84.95,85.3,84.95,85.0,31777.0
2022-03-29 10:35:00,85.03,85.17,84.96,85.11,13489.0,85.03,85.17,84.96,85.11,13489.0
2022-03-29 10:40:00,85.13,85.18,85.03,85.08,15527.0,85.13,85.18,85.03,85.08,15527.0
2022-03-29 10:45:00,85.13,85.24,84.97,85.05,21715.0,85.13,85.24,84.97,85.05,21715.0
2022-03-29 10:50:00,85.06,85.18,85.04,85.07,10942.0,85.06,85.18,85.04,85.07,10942.0
2022-03-29 10:55:00,85.12,85.32,85.09,85.09,22889.0,85.12,85.32,85.09,85.09,22889.0
2022-03-29 11:00:00,85.13,85.21,84.9,84.94,12587.0,85.13,85.21,84.9,84.94,12587.0
2022-03-29 11:05:00,84.95,84.96,84.82,84.85,12767.0,84.95,84.96,84.82,84.85,12767.0
2022-03-29 11:10:00,84.85,85.04,84.81,84.84,17816.0,84.85,85.04,84.81,84.84,17816.0
2022-03-29 11:15:00,84.83,84.92,84.76,84.79,14685.0,84.83,84.92,84.76,84.79,14685.0
2022-03-29 11:20:00,84.78,84.88,84.65,84.68,15091.0,84.78,84.88,84.65,84.68,15091.0
2022-03-29 11:25:00,84.72,84.92,84.68,84.91,7489.0,84.72,84.92,84.68,84.91,7489.0
2022-03-29 11:30:00,84.92,85.09,84.91,84.97,23516.0,84.92,85.09,84.91,84.97,23516.0
2022-03-29 11:35:00,84.95,85.0,84.88,84.98,7254.0,84.95,85.0,84.88,84.98,7254.0
2022-03-29 11:40:00,84.96,85.1,84.96,84.99,10215.0,84.96,85.1,84.96,84.99,10215.0
2022-03-29 11:45:00,84.96,85.01,84.88,85.0,4373.0,84.96,85.01,84.88,85.0,4373.0
2022-03-29 11:50:00,85.01,85.03,84.91,84.94,4919.0,85.01,85.03,84.91,84.94,4919.0
2022-03-29 11:55:00,84.95,85.03,84.95,84.98,5996.0,84.95,85.03,84.95,84.98,5996.0
2022-03-29 12:00:00,84.99,85.06,84.97,84.98,20466.0,84.99,85.06,84.97,84.98,20466.0
2022-03-29 12:05:00,84.96,84.98,84.82,84.82,9751.0,84.96,84.98,84.82,84.82,9751.0
2022-03-29 12:10:00,84.82,84.99,84.77,84.92,7984.0,84.82,84.99,84.77,84.92,7984.0
2022-03-29 12:15:00,84.92,84.93,84.78,84.79,5907.0,84.92,84.93,84.78,84.79,5907.0
2022-03-29 12:20:00,84.8,84.81,84.63,84.65,8539.0,84.8,84.81,84.63,84.65,8539.0
2022-03-29 12:25:00,84.64,84.66,84.47,84.47,24476.0,84.64,84.66,84.47,84.47,24476.0
2022-03-29 12:30:00,84.41,84.51,84.32,84.34,13627.0,84.41,84.51,84.32,84.34,13627.0
2022-03-29 12:35:00,84.31,84.47,84.28,84.43,20119.0,84.31,84.47,84.28,84.43,20119.0
2022-03-29 12:40:00,84.42,84.46,84.29,84.45,17130.0,84.42,84.46,84.29,84.45,17130.0
2022-03-29 12:45:00,84.46,84.49,84.31,84.4,20558.0,84.46,84.49,84.31,84.4,20558.0
2022-03-29 12:50:00,84.39,84.4,84.27,84.29,13380.0,84.39,84.4,84.27,84.29,13380.0
2022-03-29 12:55:00,84.29,84.35,84.29,84.32,4341.0,84.29,84.35,84.29,84.32,4341.0
2022-03-29 13:00:00,84.33,84.51,84.22,84.49,17969.0,84.33,84.51,84.22,84.49,17969.0
2022-03-29 13:05:00,84.54,84.63,84.43,84.59,27018.0,84.54,84.63,84.43,84.59,27018.0
2022-03-29 13:10:00,84.57,84.6,84.45,84.49,30704.0,84.57,84.6,84.45,84.49,30704.0
2022-03-29 13:15:00,84.51,84.62,84.5,84.52,11051.0,84.51,84.62,84.5,84.52,11051.0
2022-03-29 13:20:00,84.49,84.51,84.42,84.42,8270.0,84.49,84.51,84.42,84.42,8270.0
2022-03-29 13:25:00,84.44,84.46,84.32,84.39,18798.0,84.44,84.46,84.32,84.39,18798.0
2022-03-29 13:30:00,84.4,84.52,84.38,84.47,17037.0,84.4,84.52,84.38,84.47,17037.0
2022-03-29 13:35:00,84.48,84.57,84.45,84.57,9133.0,84.48,84.57,84.45,84.57,9133.0
2022-03-29 13:40:00,84.58,84.68,84.48,84.5,14594.0,84.58,84.68,84.48,84.5,14594.0
2022-03-29 13:45:00,84.48,84.51,84.44,84.49,6985.0,84.48,84.51,84.44,84.49,6985.0
2022-03-29 13:50:00,84.47,84.47,84.39,84.42,6618.0,84.47,84.47,84.39,84.42,6618.0
2022-03-29 13:55:00,84.44,84.51,84.43,84.45,8767.0,84.44,84.51,84.43,84.45,8767.0
2022-03-29 14:00:00,84.45,84.64,84.45,84.63,12443.0,84.45,84.64,84.45,84.63,12443.0
2022-03-29 14:05:00,84.62,84.68,84.5,84.56,26687.0,84.62,84.68,84.5,84.56,26687.0
2022-03-29 14:10:00,84.59,84.6,84.38,84.41,24233.0,84.59,84.6,84.38,84.41,24233.0
2022-03-29 14:15:00,84.42,84.43,84.22,84.24,16001.0,84.42,84.43,84.22,84.24,16001.0
2022-03-29 14:20:00,84.23,84.28,84.17,84.28,8674.0,84.23,84.28,84.17,84.28,8674.0
2022-03-29 14:25:00,84.26,84.34,84.23,84.31,18650.0,84.26,84.34,84.23,84.31,18650.0
2022-03-29 14:30:00,84.31,84.38,84.27,84.34,18158.0,84.31,84.38,84.27,84.34,18158.0
2022-03-29 14:35:00,84.35,84.38,84.29,84.33,19959.0,84.35,84.38,84.29,84.33,19959.0
2022-03-29 14:40:00,84.32,84.38,84.23,84.37,30635.0,84.32,84.38,84.23,84.37,30635.0
2022-03-29 14:45:00,84.37,84.38,84.28,84.35,13179.0,84.37,84.38,84.28,84.35,13179.0
2022-03-29 14:50:00,84.35,84.39,84.33,84.33,19773.0,84.35,84.39,84.33,84.33,19773.0
2022-03-29 14:55:00,84.34,84.43,84.25,84.31,18963.0,84.34,84.43,84.25,84.31,18963.0
2022-03-29 15:00:00,84.32,84.35,84.23,84.25,23006.0,84.32,84.35,84.23,84.25,23006.0
2022-03-29 15:05:00,84.26,84.42,84.25,84.42,33239.0,84.26,84.42,84.25,84.42,33239.0
2022-03-29 15:10:00,84.42,84.6,84.38,84.58,30687.0,84.42,84.6,84.38,84.58,30687.0
2022-03-29 15:15:00,84.59,84.6,84.46,84.48,25783.0,84.59,84.6,84.46,84.48,25783.0
2022-03-29 15:20:00,84.47,84.51,84.41,84.41,15085.0,84.47,84.51,84.41,84.41,15085.0
2022-03-29 15:25:00,84.42,84.5,84.41,84.5,19144.0,84.42,84.5,84.41,84.5,19144.0
2022-03-29 15:30:00,84.49,84.49,84.4,84.42,32307.0,84.49,84.49,84.4,84.42,32307.0
2022-03-29 15:35:00,84.43,84.48,84.38,84.44,25740.0,84.43,84.48,84.38,84.44,25740.0
2022-03-29 15:40:00,84.45,84.5,84.37,84.4,36972.0,84.45,84.5,84.37,84.4,36972.0
2022-03-29 15:45:00,84.41,84.69,84.39,84.69,51577.0,84.41,84.69,84.39,84.69,51577.0
2022-03-29 15:50:00,84.69,84.75,84.64,84.71,67329.0,84.69,84.75,84.64,84.71,67329.0
2022-03-29 15:55:00,84.71,84.97,84.69,84.95,191608.0,84.71,84.97,84.69,84.95,191608.0
2022-03-30 09:30:00,85.0,85.98,84.99,85.84,53507.0,85.0,85.98,84.99,85.84,53507.0
2022-03-30 09:35:00,85.86,85.98,85.58,85.7,30973.0,85.86,85.98,85.58,85.7,30973.0
2022-03-30 09:40:00,85.7,86.08,85.64,85.79,22636.0,85.7,86.08,85.64,85.79,22636.0
2022-03-30 09:45:00,85.79,86.02,85.56,86.02,14551.0,85.79,86.02,85.56,86.02,14551.0
2022-03-30 09:50:00,86.01,86.14,85.86,86.03,8941.0,86.01,86.14,85.86,86.03,8941.0
2022-03-30 09:55:00,85.97,86.0,85.75,85.96,12311.0,85.97,86.0,85.75,85.96,12311.0
2022-03-30 10:00:00,85.97,86.07,85.88,86.07,13143.0,85.97,86.07,85.88,86.07,13143.0
2022-03-30 10:05:00,86.06,86.06,85.58,85.66,15586.0,86.06,86.06,85.58,85.66,15586.0
2022-03-30 10:10:00,85.63,85.71,85.43,85.49,7992.0,85.63,85.71,85.43,85.49,7992.0
2022-03-30 10:15:00,85.42,85.54,85.37,85.38,3682.0,85.42,85.54,85.37,85.38,3682.0
2022-03-30 10:20:00,85.39,85.57,85.32,85.57,32610.0,85.39,85.57,85.32,85.57,32610.0
2022-03-30 10:25:00,85.56,85.56,85.43,85.55,10532.0,85.56,85.56,85.43,85.55,10532.0
2022-03-30 10:30:00,85.54,85.55,85.35,85.35,5817.0,85.54,85.55,85.35,85.35,5817.0
2022-03-30 10:35:00,85.39,85.41,85.29,85.3,5450.0,85.39,85.41,85.29,85.3,5450.0
2022-03-30 10:40:00,85.34,85.57,85.24,85.54,5982.0,85.34,85.57,85.24,85.54,5982.0
2022-03-30 10:45:00,85.55,85.74,85.54,85.67,10033.0,85.55,85.74,85.54,85.67,10033.0
2022-03-30 10:50:00,85.74,85.87,85.68,85.87,14065.0,85.74,85.87,85.68,85.87,14065.0
2022-03-30 10:55:00,85.89,85.92,85.73,85.8,16279.0,85.89,85.92,85.73,85.8,16279.0
2022-03-30 11:00:00,85.8,85.98,85.74,85.97,11078.0,85.8,85.98,85.74,85.97,11078.0
2022-03-30 11:05:00,85.96,86.1,85.91,85.91,12814.0,85.96,86.1,85.91,85.91,12814.0
2022-03-30 11:10:00,85.91,85.97,85.78,85.97,54630.0,85.91,85.97,85.78,85.97,54630.0
2022-03-30 11:15:00,85.97,86.04,85.94,85.99,27406.0,85.97,86.04,85.94,85.99,27406.0
2022-03-30 11:20:00,86.0,86.17,86.0,86.09,62193.0,86.0,86.17,86.0,86.09,62193.0
2022-03-30 11:25:00,86.08,86.16,85.97,86.01,65496.0,86.08,86.16,85.97,86.01,65496.0
2022-03-30 11:30:00,85.99,86.07,85.94,86.07,36243.0,85.99,86.07,85.94,86.07,36243.0
2022-03-30 11:35:00,86.06,86.43,86.06,86.31,13359.0,86.06,86.43,86.06,86.31,13359.0
2022-03-30 11:40:00,86.31,86.58,86.28,86.47,28344.0,86.31,86.58,86.28,86.47,28344.0
2022-03-30 11:45:00,86.47,86.55,86.35,86.51,7028.0,86.47,86.55,86.35,86.51,7028.0
2022-03-30 11:50:00,86.54,86.57,86.48,86.55,14677.0,86.54,86.57,86.48,86.55,14677.0
2022-03-30 11:55:00,86.59,86.61,86.51,86.56,11848.0,86.59,86.61,86.51,86.56,11848.0
2022-03-30 12:00:00,86.58,86.6,86.48,86.52,10896.0,86.58,86.6,86.48,86.52,10896.0
2022-03-30 12:05:00,86.49,86.53,86.4,86.41,10959.0,86.49,86.53,86.4,86.41,10959.0
2022-03-30 12:10:00,86.41,86.46,86.33,86.46,14342.0,86.41,86.46,86.33,86.46,14342.0
2022-03-30 12:15:00,86.44,86.47,86.37,86.45,12552.0,86.44,86.47,86.37,86.45,12552.0
2022-03-30 12:20:00,86.46,86.5,86.37,86.39,7392.0,86.46,86.5,86.37,86.39,7392.0
2022-03-30 12:25:00,86.38,86.41,86.32,86.41,8769.0,86.38,86.41,86.32,86.41,8769.0
2022-03-30 12:30:00,86.42,86.5,86.4,86.44,5954.0,86.42,86.5,86.4,86.44,5954.0
2022-03-30 12:35:00,86.44,86.44,86.33,86.41,58381.0,86.44,86.44,86.33,86.41,58381.0
2022-03-30 12:40:00,86.43,86.5,86.35,86.46,14880.0,86.43,86.5,86.35,86.46,14880.0
2022-03-30 12:45:00,86.46,86.55,86.46,86.46,14197.0,86.46,86.55,86.46,86.46,14197.0
2022-03-30 12:50:00,86.45,86.48,86.34,86.37,17586.0,86.45,86.48,86.34,86.37,17586.0
2022-03-30 12:55:00,86.38,86.46,86.3,86.42,7698.0,86.38,86.46,86.3,86.42,7698.0
2022-03-30 13:00:00,86.42,86.43,86.12,86.12,19523.0,86.42,86.43,86.12,86.12,19523.0
2022-03-30 13:05:00,86.06,86.25,86.03,86.2,8359.0,86.06,86.25,86.03,86.2,8359.0
2022-03-30 13:10:00,86.2,86.27,86.18,86.19,8077.0,86.2,86.27,86.18,86.19,8077.0
2022-03-30 13:15:00,86.18,86.33,86.18,86.33,18557.0,86.18,86.33,86.18,86.33,18557.0
2022-03-30 13:20:00,86.35,86.35,86.14,86.14,29962.0,86.35,86.35,86.14,86.14,29962.0
2022-03-30 13:25:00,86.11,86.11,85.94,86.04,4911.0,86.11,86.11,85.94,86.04,4911.0
2022-03-30 13:30:00,86.06,86.06,85.95,85.96,7926.0,86.06,86.06,85.95,85.96,7926.0
2022-03-30 13:35:00,85.96,86.03,85.9,85.92,6332.0,85.96,86.03,85.9,85.92,6332.0
2022-03-30 13:40:00,85.93,85.95,85.85,85.89,6914.0,85.93,85.95,85.85,85.89,6914.0
2022-03-30 13:45:00,85.91,86.03,85.8,85.89,10000.0,85.91,86.03,85.8,85.89,10000.0
2022-03-30 13:50:00,85.88,85.96,85.82,85.86,18319.0,85.88,85.96,85.82,85.86,18319.0
2022-03-30 13:55:00,85.86,85.91,85.76,85.89,13278.0,85.86,85.91,85.76,85.89,13278.0
2022-03-30 14:00:00,85.9,85.91,85.81,85.85,10699.0,85.9,85.91,85.81,85.85,10699.0
2022-03-30 14:05:00,85.84,85.9,85.79,85.79,10629.0,85.84,85.9,85.79,85.79,10629.0
2022-03-30 14:10:00,85.81,85.87,85.81,85.87,11014.0,85.81,85.87,85.81,85.87,11014.0
2022-03-30 14:15:00,85.87,85.93,85.72,85.72,10774.0,85.87,85.93,85.72,85.72,10774.0
2022-03-30 14:20:00,85.73,85.81,85.73,85.75,9441.0,85.73,85.81,85.73,85.75,9441.0
2022-03-30 14:25:00,85.76,85.92,85.76,85.91,19724.0,85.76,85.92,85.76,85.91,19724.0
2022-03-30 14:30:00,85.88,85.9,85.82,85.89,29338.0,85.88,85.9,85.82,85.89,29338.0
2022-03-30 14:35:00,85.87,86.0,85.87,86.0,42240.0,85.87,86.0,85.87,86.0,42240.0
2022-03-30 14:40:00,85.99,86.02,85.87,85.95,28538.0,85.99,86.02,85.87,85.95,28538.0
2022-03-30 14:45:00,85.95,86.09,85.93,86.09,14920.0,85.95,86.09,85.93,86.09,14920.0
2022-03-30 14:50:00,86.09,86.13,86.0,86.06,15329.0,86.09,86.13,86.0,86.06,15329.0
2022-03-30 14:55:00,86.09,86.14,85.98,86.04,36470.0,86.09,86.14,85.98,86.04,36470.0
2022-03-30 15:00:00,86.03,86.14,85.97,86.13,8281.0,86.03,86.14,85.97,86.13,8281.0
2022-03-30 15:05:00,86.13,86.14,85.95,86.0,54100.0,86.13,86.14,85.95,86.0,54100.0
2022-03-30 15:10:00,85.99,86.15,85.99,86.1,25827.0,85.99,86.15,85.99,86.1,25827.0
2022-03-30 15:15:00,86.09,86.19,86.08,86.17,19076.0,86.09,86.19,86.08,86.17,19076.0
2022-03-30 15:20:00,86.17,86.23,86.1,86.2,21168.0,86.17,86.23,86.1,86.2,21168.0
2022-03-30 15:25:00,86.22,86.36,86.19,86.31,34844.0,86.22,86.36,86.19,86.31,34844.0
2022-03-30 15:30:00,86.31,86.37,86.18,86.2,29058.0,86.31,86.37,86.18,86.2,29058.0
2022-03-30 15:35:00,86.22,86.28,86.16,86.16,22086.0,86.22,86.28,86.16,86.16,22086.0
2022-03-30 15:40:00,86.17,86.24,86.12,86.22,41621.0,86.17,86.24,86.12,86.22,41621.0
2022-03-30 15:45:00,86.23,86.33,86.18,86.24,34442.0,86.23,86.33,86.18,86.24,34442.0
2022-03-30 15:50:00,86.24,86.25,86.09,86.14,62309.0,86.24,86.25,86.09,86.14,62309.0
2022-03-30 15:55:00,86.14,86.45,86.14,86.37,121803.0,86.14,86.45,86.14,86.37,121803.0
2022-03-31 09:30:00,85.57,85.86,85.36,85.86,30308.0,85.57,85.86,85.36,85.86,30308.0
2022-03-31 09:35:00,85.75,85.8,85.64,85.7,10668.0,85.75,85.8,85.64,85.7,10668.0
2022-03-31 09:40:00,85.7,85.71,85.48,85.5,6666.0,85.7,85.71,85.48,85.5,6666.0
2022-03-31 09:45:00,85.43,85.53,85.18,85.29,14918.0,85.43,85.53,85.18,85.29,14918.0
2022-03-31 09:50:00,85.27,85.29,84.94,85.15,15994.0,85.27,85.29,84.94,85.15,15994.0
2022-03-31 09:55:00,85.13,85.73,85.12,85.65,11053.0,85.13,85.73,85.12,85.65,11053.0
2022-03-31 10:00:00,85.7,85.71,85.55,85.68,24134.0,85.7,85.71,85.55,85.68,24134.0
2022-03-31 10:05:00,85.69,85.7,85.53,85.53,17530.0,85.69,85.7,85.53,85.53,17530.0
2022-03-31 10:10:00,85.51,85.74,85.43,85.68,14722.0,85.51,85.74,85.43,85.68,14722.0
2022-03-31 10:15:00,85.73,85.73,85.4,85.54,35022.0,85.73,85.73,85.4,85.54,35022.0
2022-03-31 10:20:00,85.53,85.61,85.33,85.44,13177.0,85.53,85.61,85.33,85.44,13177.0
2022-03-31 10:25:00,85.44,85.49,85.39,85.41,18611.0,85.44,85.49,85.39,85.41,18611.0
2022-03-31 10:30:00,85.39,85.39,85.11,85.19,5401.0,85.39,85.39,85.11,85.19,5401.0
2022-03-31 10:35:00,85.24,85.34,85.13,85.15,13985.0,85.24,85.34,85.13,85.15,13985.0
2022-03-31 10:40:00,85.17,85.21,85.08,85.17,4531.0,85.17,85.21,85.08,85.17,4531.0
2022-03-31 10:45:00,85.17,85.26,85.09,85.23,9805.0,85.17,85.26,85.09,85.23,9805.0
2022-03-31 10:50:00,85.24,85.3,85.19,85.2,7658.0,85.24,85.3,85.19,85.2,7658.0
2022-03-31 10:55:00,85.2,85.39,85.19,85.25,11813.0,85.2,85.39,85.19,85.25,11813.0
2022-03-31 11:00:00,85.26,85.3,85.16,85.2,7024.0,85.26,85.3,85.16,85.2,7024.0
2022-03-31 11:05:00,85.24,85.33,85.19,85.33,9912.0,85.24,85.33,85.19,85.33,9912.0
2022-03-31 11:10:00,85.33,85.44,85.3,85.44,11288.0,85.33,85.44,85.3,85.44,11288.0
2022-03-31 11:15:00,85.5,85.63,85.39,85.42,21575.0,85.5,85.63,85.39,85.42,21575.0
2022-03-31 11:20:00,85.45,85.62,85.42,85.43,33937.0,85.45,85.62,85.42,85.43,33937.0
2022-03-31 11:25:00,85.45,85.69,85.44,85.64,13591.0,85.45,85.69,85.44,85.64,13591.0
2022-03-31 11:30:00,85.64,85.66,85.47,85.56,20241.0,85.64,85.66,85.47,85.56,20241.0
2022-03-31 11:35:00,85.53,85.63,85.52,85.58,10328.0,85.53,85.63,85.52,85.58,10328.0
2022-03-31 11:40:00,85.58,85.71,85.51,85.68,11182.0,85.58,85.71,85.51,85.68,11182.0
2022-03-31 11:45:00,85.67,85.69,85.53,85.61,28945.0,85.67,85.69,85.53,85.61,28945.0
2022-03-31 11:50:00,85.6,85.69,85.55,85.59,11298.0,85.6,85.69,85.55,85.59,11298.0
2022-03-31 11:55:00,85.57,85.9,85.55,85.9,182212.0,85.57,85.9,85.55,85.9,182212.0
2022-03-31 12:00:00,85.95,86.13,85.93,86.05,10071.0,85.95,86.13,85.93,86.05,10071.0
2022-03-31 12:05:00,86.06,86.08,85.96,86.04,14372.0,86.06,86.08,85.96,86.04,14372.0
2022-03-31 12:10:00,86.02,86.14,85.96,86.12,7947.0,86.02,86.14,85.96,86.12,7947.0
2022-03-31 12:15:00,86.12,86.12,86.0,86.01,6891.0,86.12,86.12,86.0,86.01,6891.0
2022-03-31 12:20:00,86.01,86.04,85.82,85.83,10610.0,86.01,86.04,85.82,85.83,10610.0
2022-03-31 12:25:00,85.83,85.84,85.74,85.79,7958.0,85.83,85.84,85.74,85.79,7958.0
2022-03-31 12:30:00,85.79,85.85,85.75,85.85,12529.0,85.79,85.85,85.75,85.85,12529.0
2022-03-31 12:35:00,85.9,85.93,85.84,85.85,3502.0,85.9,85.93,85.84,85.85,3502.0
2022-03-31 12:40:00,85.89,86.11,85.89,86.08,4433.0,85.89,86.11,85.89,86.08,4433.0
2022-03-31 12:45:00,86.09,86.2,86.03,86.17,8118.0,86.09,86.2,86.03,86.17,8118.0
2022-03-31 12:50:00,86.14,86.14,86.03,86.03,9941.0,86.14,86.14,86.03,86.03,9941.0
2022-03-31 12:55:00,86.03,86.03,85.87,85.9,9842.0,86.03,86.03,85.87,85.9,9842.0
2022-03-31 13:00:00,85.91,85.93,85.88,85.9,7560.0,85.91,85.93,85.88,85.9,7560.0
2022-03-31 13:05:00,85.9,85.92,85.87,85.91,7746.0,85.9,85.92,85.87,85.91,7746.0
2022-03-31 13:10:00,85.91,85.98,85.81,85.91,10367.0,85.91,85.98,85.81,85.91,10367.0
2022-03-31 13:15:00,85.94,85.98,85.86,85.98,7806.0,85.94,85.98,85.86,85.98,7806.0
2022-03-31 13:20:00,85.95,86.01,85.92,85.97,7840.0,85.95,86.01,85.92,85.97,7840.0
2022-03-31 13:25:00,85.95,86.01,85.95,85.99,8048.0,85.95,86.01,85.95,85.99,8048.0
2022-03-31 13:30:00,85.96,86.02,85.95,86.02,6335.0,85.96,86.02,85.95,86.02,6335.0
2022-03-31 13:35:00,86.0,86.05,85.92,86.0,8958.0,86.0,86.05,85.92,86.0,8958.0
2022-03-31 13:40:00,86.01,86.13,85.99,86.07,3812.0,86.01,86.13,85.99,86.07,3812.0
2022-03-31 13:45:00,86.1,86.11,86.06,86.07,5824.0,86.1,86.11,86.06,86.07,5824.0
2022-03-31 13:50:00,86.06,86.13,86.01,86.11,3666.0,86.06,86.13,86.01,86.11,3666.0
2022-03-31 13:55:00,86.1,86.11,86.05,86.07,2569.0,86.1,86.11,86.05,86.07,2569.0
2022-03-31 14:00:00,86.05,86.05,85.75,85.79,9757.0,86.05,86.05,85.75,85.79,9757.0
2022-03-31 14:05:00,85.81,85.82,85.69,85.69,4380.0,85.81,85.82,85.69,85.69,4380.0
2022-03-31 14:10:00,85.68,85.68,85.58,85.59,7789.0,85.68,85.68,85.58,85.59,7789.0
2022-03-31 14:15:00,85.59,85.59,85.5,85.53,7135.0,85.59,85.59,85.5,85.53,7135.0
2022-03-31 14:20:00,85.52,85.56,85.5,85.54,17657.0,85.52,85.56,85.5,85.54,17657.0
2022-03-31 14:25:00,85.53,85.54,85.38,85.52,16877.0,85.53,85.54,85.38,85.52,16877.0
2022-03-31 14:30:00,85.52,85.52,85.4,85.42,7705.0,85.52,85.52,85.4,85.42,7705.0
2022-03-31 14:35:00,85.42,85.44,85.34,85.37,10388.0,85.42,85.44,85.34,85.37,10388.0
2022-03-31 14:40:00,85.39,85.39,85.24,85.3,8870.0,85.39,85.39,85.24,85.3,8870.0
2022-03-31 14:45:00,85.27,85.42,85.27,85.31,8778.0,85.27,85.42,85.27,85.31,8778.0
2022-03-31 14:50:00,85.31,85.36,85.28,85.29,9387.0,85.31,85.36,85.28,85.29,9387.0
2022-03-31 14:55:00,85.3,85.32,85.21,85.25,14793.0,85.3,85.32,85.21,85.25,14793.0
2022-03-31 15:00:00,85.26,85.33,85.24,85.24,12843.0,85.26,85.33,85.24,85.24,12843.0
2022-03-31 15:05:00,85.24,85.3,85.21,85.28,20252.0,85.24,85.3,85.21,85.28,20252.0
2022-03-31 15:10:00,85.29,85.3,85.1,85.11,22872.0,85.29,85.3,85.1,85.11,22872.0
2022-03-31 15:15:00,85.12,85.13,84.94,84.98,32033.0,85.12,85.13,84.94,84.98,32033.0
2022-03-31 15:20:00,84.97,84.97,84.82,84.84,30661.0,84.97,84.97,84.82,84.84,30661.0
2022-03-31 15:25:00,84.84,85.0,84.83,84.93,33135.0,84.84,85.0,84.83,84.93,33135.0
2022-03-31 15:30:00,84.95,84.96,84.76,84.8,39893.0,84.95,84.96,84.76,84.8,39893.0
2022-03-31 15:35:00,84.8,84.92,84.75,84.89,37936.0,84.8,84.92,84.75,84.89,37936.0
2022-03-31 15:40:00,84.88,84.89,84.69,84.7,41646.0,84.88,84.89,84.69,84.7,41646.0
2022-03-31 15:45:00,84.68,84.69,84.48,84.48,45322.0,84.68,84.69,84.48,84.48,45322.0
2022-03-31 15:50:00,84.45,84.55,84.34,84.55,104225.0,84.45,84.55,84.34,84.55,104225.0
2022-03-31 15:55:00,84.54,84.56,84.16,84.21,298672.0,84.54,84.56,84.16,84.21,298672.0
2022-04-01 09:30:00,84.96,84.96,84.48,84.5,33242.0,84.96,84.96,84.48,84.5,33242.0
2022-04-01 09:35:00,84.57,85.39,84.51,85.07,98548.0,84.57,85.39,84.51,85.07,98548.0
2022-04-01 09:40:00,85.11,85.29,84.75,84.75,17722.0,85.11,85.29,84.75,84.75,17722.0
2022-04-01 09:45:00,84.72,85.01,84.51,84.98,17675.0,84.72,85.01,84.51,84.98,17675.0
2022-04-01 09:50:00,85.01,85.1,84.87,84.87,7210.0,85.01,85.1,84.87,84.87,7210.0
2022-04-01 09:55:00,84.84,85.04,84.78,85.04,9625.0,84.84,85.04,84.78,85.04,9625.0
2022-04-01 10:00:00,85.12,85.43,85.03,85.34,17166.0,85.12,85.43,85.03,85.34,17166.0
2022-04-01 10:05:00,85.37,85.66,85.37,85.51,29563.0,85.37,85.66,85.37,85.51,29563.0
2022-04-01 10:10:00,85.55,85.91,85.55,85.91,24104.0,85.55,85.91,85.55,85.91,24104.0
2022-04-01 10:15:00,85.89,86.02,85.8,85.88,20831.0,85.89,86.02,85.8,85.88,20831.0
2022-04-01 10:20:00,85.88,85.89,85.57,85.6,15596.0,85.88,85.89,85.57,85.6,15596.0
2022-04-01 10:25:00,85.61,85.66,85.45,85.61,12015.0,85.61,85.66,85.45,85.61,12015.0
2022-04-01 10:30:00,85.61,85.67,85.48,85.49,27672.0,85.61,85.67,85.48,85.49,27672.0
2022-04-01 10:35:00,85.51,85.66,85.44,85.66,12314.0,85.51,85.66,85.44,85.66,12314.0
2022-04-01 10:40:00,85.63,85.73,85.4,85.44,9009.0,85.63,85.73,85.4,85.44,9009.0
2022-04-01 10:45:00,85.44,85.58,85.43,85.56,10050.0,85.44,85.58,85.43,85.56,10050.0
2022-04-01 10:50:00,85.52,85.56,85.43,85.55,7885.0,85.52,85.56,85.43,85.55,7885.0
2022-04-01 10:55:00,85.57,85.68,85.56,85.63,13853.0,85.57,85.68,85.56,85.63,13853.0
2022-04-01 11:00:00,85.63,85.72,85.63,85.67,14242.0,85.63,85.72,85.63,85.67,14242.0
2022-04-01 11:05:00,85.68,85.82,85.55,85.77,11183.0,85.68,85.82,85.55,85.77,11183.0
2022-04-01 11:10:00,85.72,85.8,85.69,85.73,10029.0,85.72,85.8,85.69,85.73,10029.0
2022-04-01 11:15:00,85.71,85.86,85.64,85.64,5667.0,85.71,85.86,85.64,85.64,5667.0
2022-04-01 11:20:00,85.6,85.69,85.46,85.67,43356.0,85.6,85.69,85.46,85.67,43356.0
2022-04-01 11:25:00,85.67,85.7,85.54,85.61,25622.0,85.67,85.7,85.54,85.61,25622.0
2022-04-01 11:30:00,85.59,85.61,85.49,85.61,6906.0,85.59,85.61,85.49,85.61,6906.0
2022-04-01 11:35:00,85.6,85.6,85.5,85.57,6315.0,85.6,85.6,85.5,85.57,6315.0
2022-04-01 11:40:00,85.57,85.57,85.37,85.41,7144.0,85.57,85.57,85.37,85.41,7144.0
2022-04-01 11:45:00,85.39,85.5,85.36,85.5,3094.0,85.39,85.5,85.36,85.5,3094.0
2022-04-01 11:50:00,85.48,85.48,85.34,85.38,7996.0,85.48,85.48,85.34,85.38,7996.0
2022-04-01 11:55:00,85.4,85.44,85.35,85.42,10810.0,85.4,85.44,85.35,85.42,10810.0
2022-04-01 12:00:00,85.46,85.56,85.41,85.56,11226.0,85.46,85.56,85.41,85.56,11226.0
2022-04-01 12:05:00,85.54,85.56,85.37,85.52,11426.0,85.54,85.56,85.37,85.52,11426.0
2022-04-01 12:10:00,85.54,85.58,85.49,85.52,5854.0,85.54,85.58,85.49,85.52,5854.0
2022-04-01 12:15:00,85.54,85.57,85.48,85.5,7158.0,85.54,85.57,85.48,85.5,7158.0
2022-04-01 12:20:00,85.48,85.64,85.47,85.58,17074.0,85.48,85.64,85.47,85.58,17074.0
2022-04-01 12:25:00,85.6,85.68,85.6,85.61,22346.0,85.6,85.68,85.6,85.61,22346.0
2022-04-01 12:30:00,85.59,85.59,85.27,85.28,4542.0,85.59,85.59,85.27,85.28,4542.0
2022-04-01 12:35:00,85.3,85.35,85.25,85.35,4038.0,85.3,85.35,85.25,85.35,4038.0
2022-04-01 12:40:00,85.29,85.37,85.28,85.37,2338.0,85.29,85.37,85.28,85.37,2338.0
2022-04-01 12:45:00,85.38,85.43,85.36,85.43,1294.0,85.38,85.43,85.36,85.43,1294.0
2022-04-01 12:50:00,85.42,85.42,85.36,85.39,2511.0,85.42,85.42,85.36,85.39,2511.0
2022-04-01 12:55:00,85.38,85.45,85.37,85.44,6051.0,85.38,85.45,85.37,85.44,6051.0
2022-04-01 13:00:00,85.49,85.49,85.34,85.34,2835.0,85.49,85.49,85.34,85.34,2835.0
2022-04-01 13:05:00,85.34,85.37,85.26,85.26,5309.0,85.34,85.37,85.26,85.26,5309.0
2022-04-01 13:10:00,85.29,85.29,85.2,85.27,4160.0,85.29,85.29,85.2,85.27,4160.0
2022-04-01 13:15:00,85.26,85.26,85.08,85.09,4754.0,85.26,85.26,85.08,85.09,4754.0
2022-04-01 13:20:00,85.07,85.07,84.95,84.97,18541.0,85.07,85.07,84.95,84.97,18541.0
2022-04-01 13:25:00,84.97,85.09,84.96,85.09,18334.0,84.97,85.09,84.96,85.09,18334.0
2022-04-01 13:30:00,85.11,85.17,85.11,85.14,3005.0,85.11,85.17,85.11,85.14,3005.0
2022-04-01 13:35:00,85.15,85.25,85.14,85.25,5295.0,85.15,85.25,85.14,85.25,5295.0
2022-04-01 13:40:00,85.27,85.36,85.27,85.28,5204.0,85.27,85.36,85.27,85.28,5204.0
2022-04-01 13:45:00,85.25,85.31,85.25,85.28,2722.0,85.25,85.31,85.25,85.28,2722.0
2022-04-01 13:50:00,85.27,85.28,85.16,85.21,4718.0,85.27,85.28,85.16,85.21,4718.0
2022-04-01 13:55:00,85.18,85.36,85.18,85.34,4694.0,85.18,85.36,85.18,85.34,4694.0
2022-04-01 14:00:00,85.35,85.54,85.35,85.45,40880.0,85.35,85.54,85.35,85.45,40880.0
2022-04-01 14:05:00,85.44,85.52,85.32,85.39,17238.0,85.44,85.52,85.32,85.39,17238.0
2022-04-01 14:10:00,85.42,85.44,85.36,85.43,5737.0,85.42,85.44,85.36,85.43,5737.0
2022-04-01 14:15:00,85.44,85.46,85.33,85.33,3845.0,85.44,85.46,85.33,85.33,3845.0
2022-04-01 14:20:00,85.34,85.49,85.34,85.48,6588.0,85.34,85.49,85.34,85.48,6588.0
2022-04-01 14:25:00,85.45,85.5,85.43,85.45,15899.0,85.45,85.5,85.43,85.45,15899.0
2022-04-01 14:30:00,85.45,85.52,85.42,85.44,12207.0,85.45,85.52,85.42,85.44,12207.0
2022-04-01 14:35:00,85.46,85.48,85.35,85.42,16410.0,85.46,85.48,85.35,85.42,16410.0
2022-04-01 14:40:00,85.45,85.46,85.38,85.46,11468.0,85.45,85.46,85.38,85.46,11468.0
2022-04-01 14:45:00,85.47,85.66,85.45,85.66,42390.0,85.47,85.66,85.45,85.66,42390.0
2022-04-01 14:50:00,85.66,85.71,85.58,85.69,21689.0,85.66,85.71,85.58,85.69,21689.0
2022-04-01 14:55:00,85.72,85.73,85.61,85.62,20930.0,85.72,85.73,85.61,85.62,20930.0
2022-04-01 15:00:00,85.63,85.85,85.63,85.8,29581.0,85.63,85.85,85.63,85.8,29581.0
2022-04-01 15:05:00,85.8,85.86,85.79,85.81,11317.0,85.8,85.86,85.79,85.81,11317.0
2022-04-01 15:10:00,85.81,85.84,85.7,85.76,20270.0,85.81,85.84,85.7,85.76,20270.0
2022-04-01 15:15:00,85.77,85.8,85.6,85.62,9987.0,85.77,85.8,85.6,85.62,9987.0
2022-04-01 15:20:00,85.63,85.67,85.59,85.62,11736.0,85.63,85.67,85.59,85.62,11736.0
2022-04-01 15:25:00,85.61,85.72,85.61,85.66,14689.0,85.61,85.72,85.61,85.66,14689.0
2022-04-01 15:30:00,85.65,85.7,85.42,85.44,16468.0,85.65,85.7,85.42,85.44,16468.0
2022-04-01 15:35:00,85.45,85.48,85.35,85.38,20990.0,85.45,85.48,85.35,85.38,20990.0
2022-04-01 15:40:00,85.38,85.48,85.36,85.46,25880.0,85.38,85.48,85.36,85.46,25880.0
2022-04-01 15:45:00,85.45,85.55,85.4,85.51,37762.0,85.45,85.55,85.4,85.51,37762.0
2022-04-01 15:50:00,85.52,85.74,85.49,85.58,59813.0,85.52,85.74,85.49,85.58,59813.0
2022-04-01 15:55:00,85.57,85.68,85.49,85.51,112705.0,85.57,85.68,85.49,85.51,112705.0
2022-04-04 09:30:00,85.37,85.68,84.71,84.71,29054.0,85.37,85.68,84.71,84.71,29054.0
2022-04-04 09:35:00,84.7,84.75,84.46,84.5,25810.0,84.7,84.75,84.46,84.5,25810.0
2022-04-04 09:40:00,84.55,84.83,84.5,84.57,22495.0,84.55,84.83,84.5,84.57,22495.0
2022-04-04 09:45:00,84.65,84.85,84.6,84.63,14460.0,84.65,84.85,84.6,84.63,14460.0
2022-04-04 09:50:00,84.63,84.67,84.52,84.67,14210.0,84.63,84.67,84.52,84.67,14210.0
2022-04-04 09:55:00,84.68,84.99,84.68,84.77,14058.0,84.68,84.99,84.68,84.77,14058.0
2022-04-04 10:00:00,84.82,84.85,84.5,84.7,8428.0,84.82,84.85,84.5,84.7,8428.0
2022-04-04 10:05:00,84.74,84.77,84.47,84.69,8997.0,84.74,84.77,84.47,84.69,8997.0
2022-04-04 10:10:00,84.66,84.66,84.35,84.35,12579.0,84.66,84.66,84.35,84.35,12579.0
2022-04-04 10:15:00,84.33,84.34,84.13,84.34,14129.0,84.33,84.34,84.13,84.34,14129.0
2022-04-04 10:20:00,84.46,84.56,84.39,84.53,8111.0,84.46,84.56,84.39,84.53,8111.0
2022-04-04 10:25:00,84.56,84.67,84.46,84.64,7250.0,84.56,84.67,84.46,84.64,7250.0
2022-04-04 10:30:00,84.64,84.78,84.6,84.66,8181.0,84.64,84.78,84.6,84.66,8181.0
2022-04-04 10:35:00,84.6,84.6,84.41,84.45,7551.0,84.6,84.6,84.41,84.45,7551.0
2022-04-04 10:40:00,84.5,84.69,84.46,84.49,9472.0,84.5,84.69,84.46,84.49,9472.0
2022-04-04 10:45:00,84.51,84.59,84.49,84.52,9734.0,84.51,84.59,84.49,84.52,9734.0
2022-04-04 10:50:00,84.5,84.55,84.42,84.51,87938.0,84.5,84.55,84.42,84.51,87938.0
2022-04-04 10:55:00,84.52,84.61,84.18,84.3,118756.0,84.52,84.61,84.18,84.3,118756.0
2022-04-04 11:00:00,84.31,84.44,84.24,84.24,8758.0,84.31,84.44,84.24,84.24,8758.0
2022-04-04 11:05:00,84.2,84.38,84.2,84.27,9374.0,84.2,84.38,84.2,84.27,9374.0
2022-04-04 11:10:00,84.24,84.25,84.01,84.14,14262.0,84.24,84.25,84.01,84.14,14262.0
2022-04-04 11:15:00,84.14,84.33,84.12,84.22,12921.0,84.14,84.33,84.12,84.22,12921.0
2022-04-04 11:20:00,84.23,84.32,84.21,84.25,16535.0,84.23,84.32,84.21,84.25,16535.0
2022-04-04 11:25:00,84.25,84.43,84.25,84.43,17393.0,84.25,84.43,84.25,84.43,17393.0
2022-04-04 11:30:00,84.44,84.47,84.28,84.32,18627.0,84.44,84.47,84.28,84.32,18627.0
2022-04-04 11:35:00,84.3,84.3,84.21,84.26,12337.0,84.3,84.3,84.21,84.26,12337.0
2022-04-04 11:40:00,84.26,84.36,84.21,84.33,33084.0,84.26,84.36,84.21,84.33,33084.0
2022-04-04 11:45:00,84.34,84.35,84.26,84.31,28935.0,84.34,84.35,84.26,84.31,28935.0
2022-04-04 11:50:00,84.29,84.44,84.27,84.4,6738.0,84.29,84.44,84.27,84.4,6738.0
2022-04-04 11:55:00,84.42,84.58,84.42,84.45,18348.0,84.42,84.58,84.42,84.45,18348.0
2022-04-04 12:00:00,84.45,84.52,84.37,84.37,19658.0,84.45,84.52,84.37,84.37,19658.0
2022-04-04 12:05:00,84.39,84.48,84.3,84.36,8027.0,84.39,84.48,84.3,84.36,8027.0
2022-04-04 12:10:00,84.36,84.4,84.27,84.36,4514.0,84.36,84.4,84.27,84.36,4514.0
2022-04-04 12:15:00,84.39,84.39,84.25,84.26,4112.0,84.39,84.39,84.25,84.26,4112.0
2022-04-04 12:20:00,84.24,84.26,84.1,84.14,15864.0,84.24,84.26,84.1,84.14,15864.0
2022-04-04 12:25:00,84.15,84.28,84.06,84.28,47305.0,84.15,84.28,84.06,84.28,47305.0
2022-04-04 12:30:00,84.25,84.33,84.1,84.11,23840.0,84.25,84.33,84.1,84.11,23840.0
2022-04-04 12:35:00,84.07,84.07,83.77,83.88,24781.0,84.07,84.07,83.77,83.88,24781.0
2022-04-04 12:40:00,83.86,83.95,83.86,83.93,11585.0,83.86,83.95,83.86,83.93,11585.0
2022-04-04 12:45:00,83.93,83.99,83.88,83.88,8838.0,83.93,83.99,83.88,83.88,8838.0
2022-04-04 12:50:00,83.89,83.89,83.71,83.71,11284.0,83.89,83.89,83.71,83.71,11284.0
2022-04-04 12:55:00,83.72,83.8,83.69,83.8,10858.0,83.72,83.8,83.69,83.8,10858.0
2022-04-04 13:00:00,83.8,83.91,83.72,83.91,7031.0,83.8,83.91,83.72,83.91,7031.0
2022-04-04 13:05:00,83.91,83.93,83.84,83.88,5601.0,83.91,83.93,83.84,83.88,5601.0
2022-04-04 13:10:00,83.85,84.0,83.85,83.99,13529.0,83.85,84.0,83.85,83.99,13529.0
2022-04-04 13:15:00,84.0,84.18,84.0,84.15,11212.0,84.0,84.18,84.0,84.15,11212.0
2022-04-04 13:20:00,84.15,84.19,84.14,84.16,5133.0,84.15,84.19,84.14,84.16,5133.0
2022-04-04 13:25:00,84.15,84.22,84.12,84.21,7496.0,84.15,84.22,84.12,84.21,7496.0
2022-04-04 13:30:00,84.22,84.23,84.15,84.15,4179.0,84.22,84.23,84.15,84.15,4179.0
2022-04-04 13:35:00,84.13,84.23,84.02,84.02,9662.0,84.13,84.23,84.02,84.02,9662.0
2022-04-04 13:40:00,84.04,84.07,83.99,84.03,5469.0,84.04,84.07,83.99,84.03,5469.0
2022-04-04 13:45:00,84.01,84.01,83.9,83.97,7278.0,84.01,84.01,83.9,83.97,7278.0
2022-04-04 13:50:00,84.0,84.02,83.97,84.01,5210.0,84.0,84.02,83.97,84.01,5210.0
2022-04-04 13:55:00,84.02,84.14,84.0,84.14,6966.0,84.02,84.14,84.0,84.14,6966.0
2022-04-04 14:00:00,84.12,84.28,84.11,84.28,6048.0,84.12,84.28,84.11,84.28,6048.0
2022-04-04 14:05:00,84.28,84.28,84.18,84.2,5148.0,84.28,84.28,84.18,84.2,5148.0
2022-04-04 14:10:00,84.2,84.28,84.16,84.21,6978.0,84.2,84.28,84.16,84.21,6978.0
2022-04-04 14:15:00,84.22,84.31,84.21,84.27,6427.0,84.22,84.31,84.21,84.27,6427.0
2022-04-04 14:20:00,84.33,84.34,84.29,84.32,4529.0,84.33,84.34,84.29,84.32,4529.0
2022-04-04 14:25:00,84.31,84.37,84.25,84.25,9319.0,84.31,84.37,84.25,84.25,9319.0
2022-04-04 14:30:00,84.26,84.32,84.25,84.26,8644.0,84.26,84.32,84.25,84.26,8644.0
2022-04-04 14:35:00,84.25,84.25,84.16,84.16,6508.0,84.25,84.25,84.16,84.16,6508.0
2022-04-04 14:40:00,84.16,84.21,84.09,84.19,6642.0,84.16,84.21,84.09,84.19,6642.0
2022-04-04 14:45:00,84.2,84.23,84.15,84.18,7153.0,84.2,84.23,84.15,84.18,7153.0
2022-04-04 14:50:00,84.15,84.16,84.03,84.14,7245.0,84.15,84.16,84.03,84.14,7245.0
2022-04-04 14:55:00,84.17,84.29,84.17,84.22,15414.0,84.17,84.29,84.17,84.22,15414.0
2022-04-04 15:00:00,84.2,84.3,84.2,84.27,8293.0,84.2,84.3,84.2,84.27,8293.0
2022-04-04 15:05:00,84.28,84.29,84.21,84.21,12511.0,84.28,84.29,84.21,84.21,12511.0
2022-04-04 15:10:00,84.22,84.28,84.16,84.27,10053.0,84.22,84.28,84.16,84.27,10053.0
2022-04-04 15:15:00,84.25,84.25,84.11,84.17,7320.0,84.25,84.25,84.11,84.17,7320.0
2022-04-04 15:20:00,84.17,84.22,84.16,84.17,6077.0,84.17,84.22,84.16,84.17,6077.0
2022-04-04 15:25:00,84.18,84.21,84.04,84.06,31385.0,84.18,84.21,84.04,84.06,31385.0
2022-04-04 15:30:00,84.04,84.15,83.98,84.12,19171.0,84.04,84.15,83.98,84.12,19171.0
2022-04-04 15:35:00,84.12,84.17,84.06,84.09,21828.0,84.12,84.17,84.06,84.09,21828.0
2022-04-04 15:40:00,84.07,84.13,84.0,84.03,18355.0,84.07,84.13,84.0,84.03,18355.0
2022-04-04 15:45:00,84.02,84.14,83.99,84.13,29141.0,84.02,84.14,83.99,84.13,29141.0
2022-04-04 15:50:00,84.11,84.36,84.04,84.26,57371.0,84.11,84.36,84.04,84.26,57371.0
2022-04-04 15:55:00,84.25,84.29,84.11,84.18,108182.0,84.25,84.29,84.11,84.18,108182.0
2022-04-05 09:30:00,84.14,84.34,84.02,84.25,31074.0,84.14,84.34,84.02,84.25,31074.0
2022-04-05 09:35:00,84.29,84.68,84.25,84.67,21719.0,84.29,84.68,84.25,84.67,21719.0
2022-04-05 09:40:00,84.65,85.09,84.63,85.02,50005.0,84.65,85.09,84.63,85.02,50005.0
2022-04-05 09:45:00,84.94,84.98,84.73,84.73,13191.0,84.94,84.98,84.73,84.73,13191.0
2022-04-05 09:50:00,84.69,85.2,84.65,85.09,27953.0,84.69,85.2,84.65,85.09,27953.0
2022-04-05 09:55:00,85.12,85.18,84.98,85.18,28536.0,85.12,85.18,84.98,85.18,28536.0
2022-04-05 10:00:00,85.17,85.41,85.16,85.36,8616.0,85.17,85.41,85.16,85.36,8616.0
2022-04-05 10:05:00,85.36,85.36,84.88,84.93,20607.0,85.36,85.36,84.88,84.93,20607.0
2022-04-05 10:10:00,84.96,85.04,84.8,85.04,14069.0,84.96,85.04,84.8,85.04,14069.0
2022-04-05 10:15:00,85.01,85.05,84.84,84.89,24814.0,85.01,85.05,84.84,84.89,24814.0
2022-04-05 10:20:00,84.87,84.89,84.67,84.77,19246.0,84.87,84.89,84.67,84.77,19246.0
2022-04-05 10:25:00,84.81,85.12,84.81,84.92,7550.0,84.81,85.12,84.81,84.92,7550.0
2022-04-05 10:30:00,84.91,85.03,84.87,84.87,6688.0,84.91,85.03,84.87,84.87,6688.0
2022-04-05 10:35:00,84.87,85.26,84.86,85.11,19600.0,84.87,85.26,84.86,85.11,19600.0
2022-04-05 10:40:00,85.09,85.23,85.08,85.16,12253.0,85.09,85.23,85.08,85.16,12253.0
2022-04-05 10:45:00,85.15,85.16,85.04,85.15,14027.0,85.15,85.16,85.04,85.15,14027.0
2022-04-05 10:50:00,85.15,85.44,85.11,85.29,12270.0,85.15,85.44,85.11,85.29,12270.0
2022-04-05 10:55:00,85.31,85.58,85.29,85.56,9483.0,85.31,85.58,85.29,85.56,9483.0
2022-04-05 11:00:00,85.58,85.76,85.52,85.57,26059.0,85.58,85.76,85.52,85.57,26059.0
2022-04-05 11:05:00,85.56,85.58,85.44,85.48,6635.0,85.56,85.58,85.44,85.48,6635.0
2022-04-05 11:10:00,85.46,85.46,85.36,85.37,7534.0,85.46,85.46,85.36,85.37,7534.0
2022-04-05 11:15:00,85.35,85.41,85.28,85.39,8878.0,85.35,85.41,85.28,85.39,8878.0
2022-04-05 11:20:00,85.38,85.47,85.36,85.37,13882.0,85.38,85.47,85.36,85.37,13882.0
2022-04-05 11:25:00,85.35,85.35,85.12,85.23,9253.0,85.35,85.35,85.12,85.23,9253.0
2022-04-05 11:30:00,85.25,85.29,85.17,85.23,6753.0,85.25,85.29,85.17,85.23,6753.0
2022-04-05 11:35:00,85.25,85.32,85.2,85.3,3556.0,85.25,85.32,85.2,85.3,3556.0
2022-04-05 11:40:00,85.32,85.34,85.21,85.34,11952.0,85.32,85.34,85.21,85.34,11952.0
2022-04-05 11:45:00,85.34,85.39,85.31,85.38,5551.0,85.34,85.39,85.31,85.38,5551.0
2022-04-05 11:50:00,85.35,85.38,85.18,85.2,3945.0,85.35,85.38,85.18,85.2,3945.0
2022-04-05 11:55:00,85.2,85.2,85.12,85.15,3511.0,85.2,85.2,85.12,85.15,3511.0
2022-04-05 12:00:00,85.13,85.13,85.0,85.13,5117.0,85.13,85.13,85.0,85.13,5117.0
2022-04-05 12:05:00,85.18,85.26,85.14,85.19,5452.0,85.18,85.26,85.14,85.19,5452.0
2022-04-05 12:10:00,85.23,85.3,85.19,85.28,25980.0,85.23,85.3,85.19,85.28,25980.0
2022-04-05 12:15:00,85.26,85.28,85.19,85.25,4671.0,85.26,85.28,85.19,85.25,4671.0
2022-04-05 12:20:00,85.29,85.32,85.14,85.15,4124.0,85.29,85.32,85.14,85.15,4124.0
2022-04-05 12:25:00,85.13,85.22,85.1,85.15,9879.0,85.13,85.22,85.1,85.15,9879.0
2022-04-05 12:30:00,85.12,85.21,85.12,85.17,1942.0,85.12,85.21,85.12,85.17,1942.0
2022-04-05 12:35:00,85.19,85.28,85.15,85.26,2291.0,85.19,85.28,85.15,85.26,2291.0
2022-04-05 12:40:00,85.28,85.28,85.11,85.12,3829.0,85.28,85.28,85.11,85.12,3829.0
2022-04-05 12:45:00,85.13,85.17,85.07,85.17,4012.0,85.13,85.17,85.07,85.17,4012.0
2022-04-05 12:50:00,85.18,85.25,85.15,85.23,3497.0,85.18,85.25,85.15,85.23,3497.0
2022-04-05 12:55:00,85.21,85.22,85.14,85.2,5618.0,85.21,85.22,85.14,85.2,5618.0
2022-04-05 13:00:00,85.2,85.21,85.16,85.17,2527.0,85.2,85.21,85.16,85.17,2527.0
2022-04-05 13:05:00,85.17,85.26,85.16,85.26,4109.0,85.17,85.26,85.16,85.26,4109.0
2022-04-05 13:10:00,85.26,85.26,85.17,85.18,5990.0,85.26,85.26,85.17,85.18,5990.0
2022-04-05 13:15:00,85.18,85.29,85.17,85.26,3742.0,85.18,85.29,85.17,85.26,3742.0
2022-04-05 13:20:00,85.27,85.33,85.27,85.31,6902.0,85.27,85.33,85.27,85.31,6902.0
2022-04-05 13:25:00,85.31,85.34,85.26,85.26,7430.0,85.31,85.34,85.26,85.26,7430.0
2022-04-05 13:30:00,85.24,85.28,85.2,85.24,4904.0,85.24,85.28,85.2,85.24,4904.0
2022-04-05 13:35:00,85.25,85.27,85.16,85.18,3938.0,85.25,85.27,85.16,85.18,3938.0
2022-04-05 13:40:00,85.14,85.16,85.04,85.04,8505.0,85.14,85.16,85.04,85.04,8505.0
2022-04-05 13:45:00,85.05,85.05,84.97,84.97,3756.0,85.05,85.05,84.97,84.97,3756.0
2022-04-05 13:50:00,84.99,85.0,84.9,84.91,9852.0,84.99,85.0,84.9,84.91,9852.0
2022-04-05 13:55:00,84.92,84.98,84.9,84.95,6467.0,84.92,84.98,84.9,84.95,6467.0
2022-04-05 14:00:00,84.99,85.06,84.96,85.05,4415.0,84.99,85.06,84.96,85.05,4415.0
2022-04-05 14:05:00,85.04,85.08,84.98,85.06,7971.0,85.04,85.08,84.98,85.06,7971.0
2022-04-05 14:10:00,85.06,85.09,85.0,85.0,3836.0,85.06,85.09,85.0,85.0,3836.0
2022-04-05 14:15:00,84.99,85.06,84.94,85.05,13375.0,84.99,85.06,84.94,85.05,13375.0
2022-04-05 14:20:00,85.06,85.13,85.03,85.06,6387.0,85.06,85.13,85.03,85.06,6387.0
2022-04-05 14:25:00,85.09,85.09,84.94,84.94,4842.0,85.09,85.09,84.94,84.94,4842.0
2022-04-05 14:30:00,84.97,84.97,84.86,84.88,8416.0,84.97,84.97,84.86,84.88,8416.0
2022-04-05 14:35:00,84.88,84.94,84.88,84.92,3911.0,84.88,84.94,84.88,84.92,3911.0
2022-04-05 14:40:00,84.92,84.95,84.9,84.94,4527.0,84.92,84.95,84.9,84.94,4527.0
2022-04-05 14:45:00,84.92,84.95,84.86,84.88,6377.0,84.92,84.95,84.86,84.88,6377.0
2022-04-05 14:50:00,84.91,84.94,84.89,84.89,5423.0,84.91,84.94,84.89,84.89,5423.0
2022-04-05 14:55:00,84.89,84.93,84.79,84.9,27471.0,84.89,84.93,84.79,84.9,27471.0
2022-04-05 15:00:00,84.93,84.94,84.85,84.9,4977.0,84.93,84.94,84.85,84.9,4977.0
2022-04-05 15:05:00,84.9,84.96,84.82,84.96,53796.0,84.9,84.96,84.82,84.96,53796.0
2022-04-05 15:10:00,84.99,85.01,84.89,85.0,30268.0,84.99,85.01,84.89,85.0,30268.0
2022-04-05 15:15:00,84.98,85.07,84.95,84.97,11618.0,84.98,85.07,84.95,84.97,11618.0
2022-04-05 15:20:00,84.96,85.08,84.92,85.07,27542.0,84.96,85.08,84.92,85.07,27542.0
2022-04-05 15:25:00,85.07,85.1,84.99,84.99,15831.0,85.07,85.1,84.99,84.99,15831.0
2022-04-05 15:30:00,84.98,85.02,84.87,84.94,85089.0,84.98,85.02,84.87,84.94,85089.0
2022-04-05 15:35:00,84.93,84.96,84.76,84.88,62202.0,84.93,84.96,84.76,84.88,62202.0
2022-04-05 15:40:00,84.88,84.96,84.81,84.91,81332.0,84.88,84.96,84.81,84.91,81332.0
2022-04-05 15:45:00,84.9,84.9,84.7,84.7,42463.0,84.9,84.9,84.7,84.7,42463.0
2022-04-05 15:50:00,84.65,84.85,84.65,84.67,87046.0,84.65,84.85,84.65,84.67,87046.0
2022-04-05 15:55:00,84.67,84.87,84.65,84.86,214470.0,84.67,84.87,84.65,84.86,214470.0
2022-04-06 09:30:00,84.62,85.14,84.4,84.84,42591.0,84.62,85.14,84.4,84.84,42591.0
2022-04-06 09:35:00,84.73,85.26,84.6,85.26,137494.0,84.73,85.26,84.6,85.26,137494.0
2022-04-06 09:40:00,85.32,85.59,85.13,85.42,19363.0,85.32,85.59,85.13,85.42,19363.0
2022-04-06 09:45:00,85.37,85.83,85.2,85.81,16011.0,85.37,85.83,85.2,85.81,16011.0
2022-04-06 09:50:00,85.78,85.83,85.51,85.71,8713.0,85.78,85.83,85.51,85.71,8713.0
2022-04-06 09:55:00,85.68,85.85,85.65,85.7,39441.0,85.68,85.85,85.65,85.7,39441.0
2022-04-06 10:00:00,85.72,85.78,85.54,85.54,11780.0,85.72,85.78,85.54,85.54,11780.0
2022-04-06 10:05:00,85.55,85.75,85.53,85.61,16371.0,85.55,85.75,85.53,85.61,16371.0
2022-04-06 10:10:00,85.61,85.77,85.61,85.65,15227.0,85.61,85.77,85.61,85.65,15227.0
2022-04-06 10:15:00,85.65,85.79,85.52,85.52,12175.0,85.65,85.79,85.52,85.52,12175.0
2022-04-06 10:20:00,85.49,85.61,85.47,85.6,2786.0,85.49,85.61,85.47,85.6,2786.0
2022-04-06 10:25:00,85.71,85.74,85.54,85.65,8263.0,85.71,85.74,85.54,85.65,8263.0
2022-04-06 10:30:00,85.65,85.66,85.43,85.55,4079.0,85.65,85.66,85.43,85.55,4079.0
2022-04-06 10:35:00,85.58,85.61,85.38,85.38,8725.0,85.58,85.61,85.38,85.38,8725.0
2022-04-06 10:40:00,85.39,85.49,85.33,85.33,4443.0,85.39,85.49,85.33,85.33,4443.0
2022-04-06 10:45:00,85.32,85.43,85.3,85.42,4199.0,85.32,85.43,85.3,85.42,4199.0
2022-04-06 10:50:00,85.42,85.56,85.4,85.41,4296.0,85.42,85.56,85.4,85.41,4296.0
2022-04-06 10:55:00,85.42,85.55,85.41,85.53,3781.0,85.42,85.55,85.41,85.53,3781.0
2022-04-06 11:00:00,85.57,85.57,85.46,85.53,2121.0,85.57,85.57,85.46,85.53,2121.0
2022-04-06 11:05:00,85.6,85.62,85.47,85.54,11023.0,85.6,85.62,85.47,85.54,11023.0
2022-04-06 11:10:00,85.58,85.59,85.44,85.51,4430.0,85.58,85.59,85.44,85.51,4430.0
2022-04-06 11:15:00,85.5,85.52,85.47,85.51,11652.0,85.5,85.52,85.47,85.51,11652.0
2022-04-06 11:20:00,85.54,85.55,85.44,85.49,7090.0,85.54,85.55,85.44,85.49,7090.0
2022-04-06 11:25:00,85.48,85.51,85.27,85.37,5484.0,85.48,85.51,85.27,85.37,5484.0
2022-04-06 11:30:00,85.4,85.54,85.4,85.46,41368.0,85.4,85.54,85.4,85.46,41368.0
2022-04-06 11:35:00,85.48,85.56,85.46,85.5,9307.0,85.48,85.56,85.46,85.5,9307.0
2022-04-06 11:40:00,85.5,85.59,85.49,85.58,11489.0,85.5,85.59,85.49,85.58,11489.0
2022-04-06 11:45:00,85.58,85.89,85.56,85.89,7240.0,85.58,85.89,85.56,85.89,7240.0
2022-04-06 11:50:00,85.89,86.13,85.88,86.05,11463.0,85.89,86.13,85.88,86.05,11463.0
2022-04-06 11:55:00,86.08,86.15,86.07,86.12,3647.0,86.08,86.15,86.07,86.12,3647.0
2022-04-06 12:00:00,86.12,86.14,86.0,86.02,17845.0,86.12,86.14,86.0,86.02,17845.0
2022-04-06 12:05:00,86.04,86.17,86.03,86.1,4774.0,86.04,86.17,86.03,86.1,4774.0
2022-04-06 12:10:00,86.11,86.14,85.92,85.92,46016.0,86.11,86.14,85.92,85.92,46016.0
2022-04-06 12:15:00,85.98,85.99,85.87,85.92,2630.0,85.98,85.99,85.87,85.92,2630.0
2022-04-06 12:20:00,85.91,86.02,85.89,85.98,2445.0,85.91,86.02,85.89,85.98,2445.0
2022-04-06 12:25:00,85.95,86.0,85.93,85.97,2035.0,85.95,86.0,85.93,85.97,2035.0
2022-04-06 12:30:00,85.99,86.13,85.99,86.11,5137.0,85.99,86.13,85.99,86.11,5137.0
2022-04-06 12:35:00,86.12,86.13,85.97,86.01,4517.0,86.12,86.13,85.97,86.01,4517.0
2022-04-06 12:40:00,86.0,86.04,85.97,86.02,3771.0,86.0,86.04,85.97,86.02,3771.0
2022-04-06 12:45:00,86.0,86.0,85.73,85.73,1933.0,86.0,86.0,85.73,85.73,1933.0
2022-04-06 12:50:00,85.75,85.79,85.6,85.79,4435.0,85.75,85.79,85.6,85.79,4435.0
2022-04-06 12:55:00,85.76,85.8,85.7,85.72,2936.0,85.76,85.8,85.7,85.72,2936.0
2022-04-06 13:00:00,85.7,85.76,85.64,85.72,2194.0,85.7,85.76,85.64,85.72,2194.0
2022-04-06 13:05:00,85.73,85.77,85.66,85.71,1882.0,85.73,85.77,85.66,85.71,1882.0
2022-04-06 13:10:00,85.74,85.77,85.73,85.77,935.0,85.74,85.77,85.73,85.77,935.0
2022-04-06 13:15:00,85.77,85.8,85.72,85.74,2725.0,85.77,85.8,85.72,85.74,2725.0
2022-04-06 13:20:00,85.7,85.88,85.68,85.83,3588.0,85.7,85.88,85.68,85.83,3588.0
2022-04-06 13:25:00,85.85,85.85,85.79,85.81,4267.0,85.85,85.85,85.79,85.81,4267.0
2022-04-06 13:30:00,85.79,85.92,85.79,85.89,3979.0,85.79,85.92,85.79,85.89,3979.0
2022-04-06 13:35:00,85.94,86.04,85.9,85.96,19173.0,85.94,86.04,85.9,85.96,19173.0
2022-04-06 13:40:00,85.95,86.04,85.94,85.99,3204.0,85.95,86.04,85.94,85.99,3204.0
2022-04-06 13:45:00,86.0,86.07,85.94,85.97,5660.0,86.0,86.07,85.94,85.97,5660.0
2022-04-06 13:50:00,85.95,86.05,85.92,85.95,5809.0,85.95,86.05,85.92,85.95,5809.0
2022-04-06 13:55:00,85.92,85.93,85.88,85.88,4558.0,85.92,85.93,85.88,85.88,4558.0
2022-04-06 14:00:00,85.83,86.12,85.76,86.05,8101.0,85.83,86.12,85.76,86.05,8101.0
2022-04-06 14:05:00,85.97,85.98,85.63,85.63,10983.0,85.97,85.98,85.63,85.63,10983.0
2022-04-06 14:10:00,85.64,85.66,85.51,85.57,22653.0,85.64,85.66,85.51,85.57,22653.0
2022-04-06 14:15:00,85.58,85.76,85.58,85.75,6538.0,85.58,85.76,85.58,85.75,6538.0
2022-04-06 14:20:00,85.79,86.02,85.77,85.97,15894.0,85.79,86.02,85.77,85.97,15894.0
2022-04-06 14:25:00,85.97,86.15,85.93,86.12,19093.0,85.97,86.15,85.93,86.12,19093.0
2022-04-06 14:30:00,86.15,86.51,86.12,86.45,41343.0,86.15,86.51,86.12,86.45,41343.0
2022-04-06 14:35:00,86.42,86.46,86.3,86.31,7926.0,86.42,86.46,86.3,86.31,7926.0
2022-04-06 14:40:00,86.32,86.54,86.3,86.45,14639.0,86.32,86.54,86.3,86.45,14639.0
2022-04-06 14:45:00,86.51,86.68,86.46,86.54,53974.0,86.51,86.68,86.46,86.54,53974.0
2022-04-06 14:50:00,86.57,86.74,86.51,86.7,15569.0,86.57,86.74,86.51,86.7,15569.0
2022-04-06 14:55:00,86.72,86.8,86.62,86.62,7855.0,86.72,86.8,86.62,86.62,7855.0
2022-04-06 15:00:00,86.63,86.8,86.63,86.72,11759.0,86.63,86.8,86.63,86.72,11759.0
2022-04-06 15:05:00,86.7,86.75,86.58,86.73,20267.0,86.7,86.75,86.58,86.73,20267.0
2022-04-06 15:10:00,86.76,86.85,86.69,86.78,10890.0,86.76,86.85,86.69,86.78,10890.0
2022-04-06 15:15:00,86.77,86.92,86.68,86.7,51143.0,86.77,86.92,86.68,86.7,51143.0
2022-04-06 15:20:00,86.71,86.72,86.55,86.66,54708.0,86.71,86.72,86.55,86.66,54708.0
2022-04-06 15:25:00,86.65,86.79,86.5,86.7,66904.0,86.65,86.79,86.5,86.7,66904.0
2022-04-06 15:30:00,86.66,86.77,86.6,86.7,21512.0,86.66,86.77,86.6,86.7,21512.0
2022-04-06 15:35:00,86.72,86.82,86.67,86.81,17496.0,86.72,86.82,86.67,86.81,17496.0
2022-04-06 15:40:00,86.81,86.94,86.73,86.92,36780.0,86.81,86.94,86.73,86.92,36780.0
2022-04-06 15:45:00,86.91,87.17,86.88,87.12,40280.0,86.91,87.17,86.88,87.12,40280.0
2022-04-06 15:50:00,87.13,87.21,87.01,87.02,76822.0,87.13,87.21,87.01,87.02,76822.0
2022-04-06 15:55:00,87.01,87.22,86.97,87.13,185603.0,87.01,87.22,86.97,87.13,185603.0
2022-04-07 09:30:00,87.14,87.25,86.52,86.89,50209.0,87.14,87.25,86.52,86.89,50209.0
2022-04-07 09:35:00,86.84,87.2,86.72,87.2,11000.0,86.84,87.2,86.72,87.2,11000.0
2022-04-07 09:40:00,87.17,87.38,87.1,87.29,16892.0,87.17,87.38,87.1,87.29,16892.0
2022-04-07 09:45:00,87.24,87.29,87.04,87.21,31785.0,87.24,87.29,87.04,87.21,31785.0
2022-04-07 09:50:00,87.31,87.73,87.31,87.59,56094.0,87.31,87.73,87.31,87.59,56094.0
2022-04-07 09:55:00,87.56,88.04,87.56,87.91,36354.0,87.56,88.04,87.56,87.91,36354.0
2022-04-07 10:00:00,87.9,87.91,87.5,87.52,15305.0,87.9,87.91,87.5,87.52,15305.0
2022-04-07 10:05:00,87.5,87.76,87.3,87.76,12128.0,87.5,87.76,87.3,87.76,12128.0
2022-04-07 10:10:00,87.75,87.75,87.4,87.46,18086.0,87.75,87.75,87.4,87.46,18086.0
2022-04-07 10:15:00,87.48,87.58,87.4,87.4,16353.0,87.48,87.58,87.4,87.4,16353.0
2022-04-07 10:20:00,87.4,87.54,87.21,87.52,23413.0,87.4,87.54,87.21,87.52,23413.0
2022-04-07 10:25:00,87.51,87.59,87.37,87.39,10925.0,87.51,87.59,87.37,87.39,10925.0
2022-04-07 10:30:00,87.41,87.75,87.38,87.56,51459.0,87.41,87.75,87.38,87.56,51459.0
2022-04-07 10:35:00,87.54,87.59,87.3,87.4,15649.0,87.54,87.59,87.3,87.4,15649.0
2022-04-07 10:40:00,87.37,87.37,87.13,87.15,9610.0,87.37,87.37,87.13,87.15,9610.0
2022-04-07 10:45:00,87.18,87.34,87.13,87.28,12608.0,87.18,87.34,87.13,87.28,12608.0
2022-04-07 10:50:00,87.32,87.59,87.26,87.55,18513.0,87.32,87.59,87.26,87.55,18513.0
2022-04-07 10:55:00,87.61,87.74,87.54,87.64,22906.0,87.61,87.74,87.54,87.64,22906.0
2022-04-07 11:00:00,87.67,87.71,87.45,87.51,18149.0,87.67,87.71,87.45,87.51,18149.0
2022-04-07 11:05:00,87.54,87.75,87.52,87.68,5831.0,87.54,87.75,87.52,87.68,5831.0
2022-04-07 11:10:00,87.68,87.94,87.66,87.91,26044.0,87.68,87.94,87.66,87.91,26044.0
2022-04-07 11:15:00,87.91,87.98,87.7,87.8,12991.0,87.91,87.98,87.7,87.8,12991.0
2022-04-07 11:20:00,87.83,88.06,87.81,87.98,20742.0,87.83,88.06,87.81,87.98,20742.0
2022-04-07 11:25:00,87.99,88.1,87.85,87.92,20096.0,87.99,88.1,87.85,87.92,20096.0
2022-04-07 11:30:00,87.95,88.04,87.94,87.99,9168.0,87.95,88.04,87.94,87.99,9168.0
2022-04-07 11:35:00,88.0,88.09,87.97,88.01,17136.0,88.0,88.09,87.97,88.01,17136.0
2022-04-07 11:40:00,88.01,88.02,87.88,87.92,16480.0,88.01,88.02,87.88,87.92,16480.0
2022-04-07 11:45:00,87.9,88.03,87.87,87.99,11836.0,87.9,88.03,87.87,87.99,11836.0
2022-04-07 11:50:00,88.02,88.18,87.99,88.15,27232.0,88.02,88.18,87.99,88.15,27232.0
2022-04-07 11:55:00,88.12,88.3,87.99,88.3,23069.0,88.12,88.3,87.99,88.3,23069.0
2022-04-07 12:00:00,88.31,88.35,88.23,88.26,35825.0,88.31,88.35,88.23,88.26,35825.0
2022-04-07 12:05:00,88.28,88.34,88.24,88.25,16834.0,88.28,88.34,88.24,88.25,16834.0
2022-04-07 12:10:00,88.25,88.64,88.25,88.64,17658.0,88.25,88.64,88.25,88.64,17658.0
2022-04-07 12:15:00,88.63,88.73,88.46,88.59,25638.0,88.63,88.73,88.46,88.59,25638.0
2022-04-07 12:20:00,88.61,88.72,88.56,88.56,31998.0,88.61,88.72,88.56,88.56,31998.0
2022-04-07 12:25:00,88.59,88.63,88.5,88.59,9471.0,88.59,88.63,88.5,88.59,9471.0
2022-04-07 12:30:00,88.61,88.77,88.61,88.69,45504.0,88.61,88.77,88.61,88.69,45504.0
2022-04-07 12:35:00,88.69,88.77,88.65,88.67,11476.0,88.69,88.77,88.65,88.67,11476.0
2022-04-07 12:40:00,88.61,88.72,88.58,88.72,3162.0,88.61,88.72,88.58,88.72,3162.0
2022-04-07 12:45:00,88.73,88.87,88.61,88.63,16706.0,88.73,88.87,88.61,88.63,16706.0
2022-04-07 12:50:00,88.64,88.72,88.64,88.66,52700.0,88.64,88.72,88.64,88.66,52700.0
2022-04-07 12:55:00,88.64,88.83,88.63,88.76,17072.0,88.64,88.83,88.63,88.76,17072.0
2022-04-07 13:00:00,88.74,88.88,88.7,88.86,37677.0,88.74,88.88,88.7,88.86,37677.0
2022-04-07 13:05:00,88.84,88.84,88.6,88.69,12161.0,88.84,88.84,88.6,88.69,12161.0
2022-04-07 13:10:00,88.7,88.92,88.7,88.83,11679.0,88.7,88.92,88.7,88.83,11679.0
2022-04-07 13:15:00,88.79,88.85,88.72,88.81,4915.0,88.79,88.85,88.72,88.81,4915.0
2022-04-07 13:20:00,88.83,89.0,88.83,88.94,7305.0,88.83,89.0,88.83,88.94,7305.0
2022-04-07 13:25:00,88.93,89.08,88.88,89.08,11528.0,88.93,89.08,88.88,89.08,11528.0
2022-04-07 13:30:00,89.1,89.13,88.86,88.88,18785.0,89.1,89.13,88.86,88.88,18785.0
2022-04-07 13:35:00,88.89,88.98,88.83,88.94,22021.0,88.89,88.98,88.83,88.94,22021.0
2022-04-07 13:40:00,88.92,89.17,88.92,89.11,12028.0,88.92,89.17,88.92,89.11,12028.0
2022-04-07 13:45:00,89.13,89.17,88.97,89.05,41150.0,89.13,89.17,88.97,89.05,41150.0
2022-04-07 13:50:00,89.02,89.02,88.89,88.99,11332.0,89.02,89.02,88.89,88.99,11332.0
2022-04-07 13:55:00,88.99,89.21,88.88,89.15,78152.0,88.99,89.21,88.88,89.15,78152.0
2022-04-07 14:00:00,89.14,89.14,88.94,88.96,28031.0,89.14,89.14,88.94,88.96,28031.0
2022-04-07 14:05:00,88.94,88.96,88.77,88.91,48266.0,88.94,88.96,88.77,88.91,48266.0
2022-04-07 14:10:00,88.91,89.02,88.89,88.96,78283.0,88.91,89.02,88.89,88.96,78283.0
2022-04-07 14:15:00,88.95,89.03,88.79,88.81,112590.0,88.95,89.03,88.79,88.81,112590.0
2022-04-07 14:20:00,88.82,88.97,88.76,88.92,22952.0,88.82,88.97,88.76,88.92,22952.0
2022-04-07 14:25:00,88.93,88.93,88.75,88.77,19091.0,88.93,88.93,88.75,88.77,19091.0
2022-04-07 14:30:00,88.76,88.81,88.64,88.69,30260.0,88.76,88.81,88.64,88.69,30260.0
2022-04-07 14:35:00,88.71,88.86,88.69,88.83,82792.0,88.71,88.86,88.69,88.83,82792.0
2022-04-07 14:40:00,88.84,88.98,88.79,88.94,40057.0,88.84,88.98,88.79,88.94,40057.0
2022-04-07 14:45:00,88.94,89.07,88.9,88.99,27854.0,88.94,89.07,88.9,88.99,27854.0
2022-04-07 14:50:00,88.96,89.11,88.83,88.91,39299.0,88.96,89.11,88.83,88.91,39299.0
2022-04-07 14:55:00,88.92,89.01,88.84,88.95,14259.0,88.92,89.01,88.84,88.95,14259.0
2022-04-07 15:00:00,88.93,89.01,88.88,88.88,6705.0,88.93,89.01,88.88,88.88,6705.0
2022-04-07 15:05:00,88.88,89.03,88.85,88.94,26998.0,88.88,89.03,88.85,88.94,26998.0
2022-04-07 15:10:00,88.94,89.0,88.88,88.97,14970.0,88.94,89.0,88.88,88.97,14970.0
2022-04-07 15:15:00,88.97,89.03,88.95,88.98,15374.0,88.97,89.03,88.95,88.98,15374.0
2022-04-07 15:20:00,88.98,88.99,88.82,88.86,11660.0,88.98,88.99,88.82,88.86,11660.0
2022-04-07 15:25:00,88.86,88.89,88.7,88.78,40704.0,88.86,88.89,88.7,88.78,40704.0
2022-04-07 15:30:00,88.77,88.92,88.75,88.91,18503.0,88.77,88.92,88.75,88.91,18503.0
2022-04-07 15:35:00,88.93,89.06,88.89,89.06,26246.0,88.93,89.06,88.89,89.06,26246.0
2022-04-07 15:40:00,89.07,89.15,88.89,88.89,178780.0,89.07,89.15,88.89,88.89,178780.0
2022-04-07 15:45:00,88.92,88.99,88.79,88.91,65632.0,88.92,88.99,88.79,88.91,65632.0
2022-04-07 15:50:00,88.88,88.88,88.7,88.77,93745.0,88.88,88.88,88.7,88.77,93745.0
2022-04-07 15:55:00,88.76,88.76,88.43,88.59,201586.0,88.76,88.76,88.43,88.59,201586.0
2022-04-08 09:30:00,88.93,89.23,88.67,89.17,55348.0,88.93,89.23,88.67,89.17,55348.0
2022-04-08 09:35:00,89.2,89.62,89.19,89.58,18300.0,89.2,89.62,89.19,89.58,18300.0
2022-04-08 09:40:00,89.59,89.6,89.04,89.1,26461.0,89.59,89.6,89.04,89.1,26461.0
2022-04-08 09:45:00,89.13,89.55,88.94,89.35,15071.0,89.13,89.55,88.94,89.35,15071.0
2022-04-08 09:50:00,89.32,89.79,89.27,89.55,31137.0,89.32,89.79,89.27,89.55,31137.0
2022-04-08 09:55:00,89.55,89.73,89.25,89.28,40227.0,89.55,89.73,89.25,89.28,40227.0
2022-04-08 10:00:00,89.22,89.36,89.09,89.2,21265.0,89.22,89.36,89.09,89.2,21265.0
2022-04-08 10:05:00,89.17,89.29,89.03,89.03,13446.0,89.17,89.29,89.03,89.03,13446.0
2022-04-08 10:10:00,89.1,89.13,88.79,88.85,13568.0,89.1,89.13,88.79,88.85,13568.0
2022-04-08 10:15:00,88.78,88.93,88.65,88.78,26660.0,88.78,88.93,88.65,88.78,26660.0
2022-04-08 10:20:00,88.76,88.78,88.6,88.7,13844.0,88.76,88.78,88.6,88.7,13844.0
2022-04-08 10:25:00,88.72,88.76,88.64,88.71,15346.0,88.72,88.76,88.64,88.71,15346.0
2022-04-08 10:30:00,88.69,88.74,88.54,88.55,12041.0,88.69,88.74,88.54,88.55,12041.0
2022-04-08 10:35:00,88.57,88.79,88.57,88.76,14807.0,88.57,88.79,88.57,88.76,14807.0
2022-04-08 10:40:00,88.75,88.82,88.63,88.63,11371.0,88.75,88.82,88.63,88.63,11371.0
2022-04-08 10:45:00,88.61,88.82,88.61,88.81,16525.0,88.61,88.82,88.61,88.81,16525.0
2022-04-08 10:50:00,88.82,89.06,88.81,89.01,18840.0,88.82,89.06,88.81,89.01,18840.0
2022-04-08 10:55:00,89.0,89.12,88.94,89.12,35008.0,89.0,89.12,88.94,89.12,35008.0
2022-04-08 11:00:00,89.12,89.13,89.01,89.1,34147.0,89.12,89.13,89.01,89.1,34147.0
2022-04-08 11:05:00,89.04,89.16,88.88,88.97,15643.0,89.04,89.16,88.88,88.97,15643.0
2022-04-08 11:10:00,89.02,89.08,88.97,89.03,11092.0,89.02,89.08,88.97,89.03,11092.0
2022-04-08 11:15:00,89.02,89.03,88.78,88.78,9305.0,89.02,89.03,88.78,88.78,9305.0
2022-04-08 11:20:00,88.79,88.97,88.78,88.87,11059.0,88.79,88.97,88.78,88.87,11059.0
2022-04-08 11:25:00,88.84,89.1,88.8,89.06,16590.0,88.84,89.1,88.8,89.06,16590.0
2022-04-08 11:30:00,89.08,89.1,88.88,88.98,19029.0,89.08,89.1,88.88,88.98,19029.0
2022-04-08 11:35:00,89.01,89.03,88.9,89.0,15520.0,89.01,89.03,88.9,89.0,15520.0
2022-04-08 11:40:00,88.98,89.02,88.91,88.97,10170.0,88.98,89.02,88.91,88.97,10170.0
2022-04-08 11:45:00,88.96,89.02,88.91,88.91,6121.0,88.96,89.02,88.91,88.91,6121.0
2022-04-08 11:50:00,88.89,88.95,88.89,88.9,8114.0,88.89,88.95,88.89,88.9,8114.0
2022-04-08 11:55:00,88.88,88.97,88.86,88.93,19555.0,88.88,88.97,88.86,88.93,19555.0
2022-04-08 12:00:00,88.91,88.92,88.81,88.86,7925.0,88.91,88.92,88.81,88.86,7925.0
2022-04-08 12:05:00,88.84,88.85,88.74,88.75,6079.0,88.84,88.85,88.74,88.75,6079.0
2022-04-08 12:10:00,88.74,88.81,88.72,88.8,5397.0,88.74,88.81,88.72,88.8,5397.0
2022-04-08 12:15:00,88.77,88.78,88.65,88.67,4551.0,88.77,88.78,88.65,88.67,4551.0
2022-04-08 12:20:00,88.64,88.64,88.54,88.6,6702.0,88.64,88.64,88.54,88.6,6702.0
2022-04-08 12:25:00,88.58,88.73,88.58,88.67,6001.0,88.58,88.73,88.58,88.67,6001.0
2022-04-08 12:30:00,88.68,88.68,88.54,88.58,4629.0,88.68,88.68,88.54,88.58,4629.0
2022-04-08 12:35:00,88.58,88.69,88.58,88.67,4172.0,88.58,88.69,88.58,88.67,4172.0
2022-04-08 12:40:00,88.65,88.71,88.57,88.57,6830.0,88.65,88.71,88.57,88.57,6830.0
2022-04-08 12:45:00,88.58,88.58,88.44,88.44,6934.0,88.58,88.58,88.44,88.44,6934.0
2022-04-08 12:50:00,88.42,88.51,88.37,88.51,6610.0,88.42,88.51,88.37,88.51,6610.0
2022-04-08 12:55:00,88.52,88.65,88.47,88.62,8000.0,88.52,88.65,88.47,88.62,8000.0
2022-04-08 13:00:00,88.7,88.77,88.7,88.7,5844.0,88.7,88.77,88.7,88.7,5844.0
2022-04-08 13:05:00,88.66,88.71,88.62,88.66,4149.0,88.66,88.71,88.62,88.66,4149.0
2022-04-08 13:10:00,88.69,88.88,88.69,88.79,8822.0,88.69,88.88,88.69,88.79,8822.0
2022-04-08 13:15:00,88.83,88.83,88.66,88.67,5633.0,88.83,88.83,88.66,88.67,5633.0
2022-04-08 13:20:00,88.68,88.71,88.65,88.67,4512.0,88.68,88.71,88.65,88.67,4512.0
2022-04-08 13:25:00,88.68,88.75,88.65,88.66,4118.0,88.68,88.75,88.65,88.66,4118.0
2022-04-08 13:30:00,88.57,88.57,88.51,88.54,4861.0,88.57,88.57,88.51,88.54,4861.0
2022-04-08 13:35:00,88.56,88.65,88.54,88.6,2774.0,88.56,88.65,88.54,88.6,2774.0
2022-04-08 13:40:00,88.61,88.71,88.6,88.63,16339.0,88.61,88.71,88.6,88.63,16339.0
2022-04-08 13:45:00,88.61,88.67,88.5,88.66,13576.0,88.61,88.67,88.5,88.66,13576.0
2022-04-08 13:50:00,88.64,88.67,88.53,88.59,12579.0,88.64,88.67,88.53,88.59,12579.0
2022-04-08 13:55:00,88.56,88.67,88.54,88.67,12302.0,88.56,88.67,88.54,88.67,12302.0
2022-04-08 14:00:00,88.66,88.72,88.61,88.7,13407.0,88.66,88.72,88.61,88.7,13407.0
2022-04-08 14:05:00,88.7,88.71,88.59,88.67,12233.0,88.7,88.71,88.59,88.67,12233.0
2022-04-08 14:10:00,88.7,88.7,88.66,88.7,11707.0,88.7,88.7,88.66,88.7,11707.0
2022-04-08 14:15:00,88.69,88.76,88.56,88.6,39014.0,88.69,88.76,88.56,88.6,39014.0
2022-04-08 14:20:00,88.63,88.79,88.63,88.65,8558.0,88.63,88.79,88.63,88.65,8558.0
2022-04-08 14:25:00,88.59,88.67,88.51,88.55,9789.0,88.59,88.67,88.51,88.55,9789.0
2022-04-08 14:30:00,88.54,88.54,88.32,88.35,10758.0,88.54,88.54,88.32,88.35,10758.0
2022-04-08 14:35:00,88.33,88.38,88.27,88.38,10538.0,88.33,88.38,88.27,88.38,10538.0
2022-04-08 14:40:00,88.38,88.38,88.17,88.22,12516.0,88.38,88.38,88.17,88.22,12516.0
2022-04-08 14:45:00,88.25,88.44,88.25,88.35,8297.0,88.25,88.44,88.25,88.35,8297.0
2022-04-08 14:50:00,88.35,88.45,88.35,88.45,7169.0,88.35,88.45,88.35,88.45,7169.0
2022-04-08 14:55:00,88.45,88.54,88.35,88.36,12702.0,88.45,88.54,88.35,88.36,12702.0
2022-04-08 15:00:00,88.36,88.41,88.31,88.35,6789.0,88.36,88.41,88.31,88.35,6789.0
2022-04-08 15:05:00,88.34,88.36,88.25,88.25,6958.0,88.34,88.36,88.25,88.25,6958.0
2022-04-08 15:10:00,88.25,88.28,88.16,88.17,56425.0,88.25,88.28,88.16,88.17,56425.0
2022-04-08 15:15:00,88.17,88.4,88.13,88.29,42964.0,88.17,88.4,88.13,88.29,42964.0
2022-04-08 15:20:00,88.25,88.31,88.23,88.31,11313.0,88.25,88.31,88.23,88.31,11313.0
2022-04-08 15:25:00,88.31,88.38,88.29,88.37,13214.0,88.31,88.38,88.29,88.37,13214.0
2022-04-08 15:30:00,88.37,88.46,88.34,88.41,25987.0,88.37,88.46,88.34,88.41,25987.0
2022-04-08 15:35:00,88.4,88.62,88.4,88.54,37500.0,88.4,88.62,88.4,88.54,37500.0
2022-04-08 15:40:00,88.55,88.75,88.49,88.75,41198.0,88.55,88.75,88.49,88.75,41198.0
2022-04-08 15:45:00,88.74,88.75,88.46,88.46,37767.0,88.74,88.75,88.46,88.46,37767.0
2022-04-08 15:50:00,88.46,88.47,88.27,88.28,51681.0,88.46,88.47,88.27,88.28,51681.0
2022-04-08 15:55:00,88.29,88.6,88.21,88.57,305910.0,88.29,88.6,88.21,88.57,305910.0
2022-04-11 09:30:00,89.06,89.06,88.29,88.52,34487.0,89.06,89.06,88.29,88.52,34487.0
2022-04-11 09:35:00,88.58,88.73,88.12,88.23,12463.0,88.58,88.73,88.12,88.23,12463.0
2022-04-11 09:40:00,88.26,88.45,88.1,88.45,10694.0,88.26,88.45,88.1,88.45,10694.0
2022-04-11 09:45:00,88.41,88.56,88.14,88.38,20238.0,88.41,88.56,88.14,88.38,20238.0
2022-04-11 09:50:00,88.35,88.61,88.35,88.48,9578.0,88.35,88.61,88.35,88.48,9578.0
2022-04-11 09:55:00,88.53,88.69,88.45,88.63,11526.0,88.53,88.69,88.45,88.63,11526.0
2022-04-11 10:00:00,88.57,88.58,88.15,88.31,6575.0,88.57,88.58,88.15,88.31,6575.0
2022-04-11 10:05:00,88.35,88.5,88.35,88.41,9842.0,88.35,88.5,88.35,88.41,9842.0
2022-04-11 10:10:00,88.4,88.51,88.36,88.48,13082.0,88.4,88.51,88.36,88.48,13082.0
2022-04-11 10:15:00,88.48,88.6,88.35,88.36,9909.0,88.48,88.6,88.35,88.36,9909.0
2022-04-11 10:20:00,88.32,88.32,88.13,88.15,9996.0,88.32,88.32,88.13,88.15,9996.0
2022-04-11 10:25:00,88.14,88.19,88.04,88.14,4461.0,88.14,88.19,88.04,88.14,4461.0
2022-04-11 10:30:00,88.14,88.14,87.78,87.82,16199.0,88.14,88.14,87.78,87.82,16199.0
2022-04-11 10:35:00,87.83,87.95,87.8,87.83,6556.0,87.83,87.95,87.8,87.83,6556.0
2022-04-11 10:40:00,87.87,87.93,87.79,87.92,17678.0,87.87,87.93,87.79,87.92,17678.0
2022-04-11 10:45:00,87.92,87.95,87.75,87.8,14838.0,87.92,87.95,87.75,87.8,14838.0
2022-04-11 10:50:00,87.8,87.94,87.74,87.94,6033.0,87.8,87.94,87.74,87.94,6033.0
2022-04-11 10:55:00,87.94,87.96,87.81,87.9,8422.0,87.94,87.96,87.81,87.9,8422.0
2022-04-11 11:00:00,87.89,88.14,87.89,88.13,6336.0,87.89,88.14,87.89,88.13,6336.0
2022-04-11 11:05:00,88.09,88.27,88.06,88.15,10012.0,88.09,88.27,88.06,88.15,10012.0
2022-04-11 11:10:00,88.16,88.17,87.95,88.15,6797.0,88.16,88.17,87.95,88.15,6797.0
2022-04-11 11:15:00,88.17,88.26,88.13,88.14,4818.0,88.17,88.26,88.13,88.14,4818.0
2022-04-11 11:20:00,88.12,88.14,88.06,88.11,4548.0,88.12,88.14,88.06,88.11,4548.0
2022-04-11 11:25:00,88.13,88.13,88.0,88.09,11617.0,88.13,88.13,88.0,88.09,11617.0
2022-04-11 11:30:00,88.07,88.26,87.98,88.03,15368.0,88.07,88.26,87.98,88.03,15368.0
2022-04-11 11:35:00,88.06,88.13,87.89,87.97,7637.0,88.06,88.13,87.89,87.97,7637.0
2022-04-11 11:40:00,88.0,88.09,87.97,88.06,2300.0,88.0,88.09,87.97,88.06,2300.0
2022-04-11 11:45:00,88.06,88.16,87.89,88.0,6220.0,88.06,88.16,87.89,88.0,6220.0
2022-04-11 11:50:00,88.04,88.1,87.97,87.98,2505.0,88.04,88.1,87.97,87.98,2505.0
2022-04-11 11:55:00,87.98,87.99,87.61,87.61,8807.0,87.98,87.99,87.61,87.61,8807.0
2022-04-11 12:00:00,87.62,87.65,87.55,87.59,4500.0,87.62,87.65,87.55,87.59,4500.0
2022-04-11 12:05:00,87.62,87.63,87.5,87.61,6319.0,87.62,87.63,87.5,87.61,6319.0
2022-04-11 12:10:00,87.58,87.58,87.28,87.29,12439.0,87.58,87.58,87.28,87.29,12439.0
2022-04-11 12:15:00,87.31,87.38,87.29,87.35,3166.0,87.31,87.38,87.29,87.35,3166.0
2022-04-11 12:20:00,87.34,87.42,87.33,87.39,3345.0,87.34,87.42,87.33,87.39,3345.0
2022-04-11 12:25:00,87.36,87.38,87.3,87.31,1903.0,87.36,87.38,87.3,87.31,1903.0
2022-04-11 12:30:00,87.31,87.39,87.3,87.39,2243.0,87.31,87.39,87.3,87.39,2243.0
2022-04-11 12:35:00,87.41,87.42,87.35,87.39,3743.0,87.41,87.42,87.35,87.39,3743.0
2022-04-11 12:40:00,87.36,87.36,87.26,87.3,3337.0,87.36,87.36,87.26,87.3,3337.0
2022-04-11 12:45:00,87.28,87.43,87.28,87.4,5470.0,87.28,87.43,87.28,87.4,5470.0
2022-04-11 12:50:00,87.41,87.45,87.27,87.29,2718.0,87.41,87.45,87.27,87.29,2718.0
2022-04-11 12:55:00,87.27,87.33,87.19,87.31,2426.0,87.27,87.33,87.19,87.31,2426.0
2022-04-11 13:00:00,87.31,87.38,87.31,87.38,3949.0,87.31,87.38,87.31,87.38,3949.0
2022-04-11 13:05:00,87.33,87.33,87.18,87.19,2740.0,87.33,87.33,87.18,87.19,2740.0
2022-04-11 13:10:00,87.17,87.32,87.17,87.32,5159.0,87.17,87.32,87.17,87.32,5159.0
2022-04-11 13:15:00,87.27,87.3,87.12,87.3,8526.0,87.27,87.3,87.12,87.3,8526.0
2022-04-11 13:20:00,87.31,87.31,86.97,87.0,9023.0,87.31,87.31,86.97,87.0,9023.0
2022-04-11 13:25:00,86.98,87.13,86.98,87.11,4316.0,86.98,87.13,86.98,87.11,4316.0
2022-04-11 13:30:00,87.13,87.3,87.11,87.23,8058.0,87.13,87.3,87.11,87.23,8058.0
2022-04-11 13:35:00,87.23,87.33,87.13,87.33,6100.0,87.23,87.33,87.13,87.33,6100.0
2022-04-11 13:40:00,87.34,87.37,87.26,87.26,3497.0,87.34,87.37,87.26,87.26,3497.0
2022-04-11 13:45:00,87.27,87.43,87.27,87.39,5353.0,87.27,87.43,87.27,87.39,5353.0
2022-04-11 13:50:00,87.4,87.43,87.34,87.34,3683.0,87.4,87.43,87.34,87.34,3683.0
2022-04-11 13:55:00,87.35,87.38,87.3,87.33,4181.0,87.35,87.38,87.3,87.33,4181.0
2022-04-11 14:00:00,87.31,87.35,87.24,87.31,3647.0,87.31,87.35,87.24,87.31,3647.0
2022-04-11 14:05:00,87.31,87.44,87.31,87.44,5601.0,87.31,87.44,87.31,87.44,5601.0
2022-04-11 14:10:00,87.44,87.5,87.44,87.48,9454.0,87.44,87.5,87.44,87.48,9454.0
2022-04-11 14:15:00,87.47,87.47,87.3,87.34,6394.0,87.47,87.47,87.3,87.34,6394.0
2022-04-11 14:20:00,87.38,87.55,87.38,87.55,7069.0,87.38,87.55,87.38,87.55,7069.0
2022-04-11 14:25:00,87.57,87.62,87.53,87.55,4690.0,87.57,87.62,87.53,87.55,4690.0
2022-04-11 14:30:00,87.58,87.58,87.4,87.44,6860.0,87.58,87.58,87.4,87.44,6860.0
2022-04-11 14:35:00,87.41,87.53,87.4,87.52,2180.0,87.41,87.53,87.4,87.52,2180.0
2022-04-11 14:40:00,87.53,87.57,87.5,87.55,6467.0,87.53,87.57,87.5,87.55,6467.0
2022-04-11 14:45:00,87.55,87.56,87.51,87.54,3443.0,87.55,87.56,87.51,87.54,3443.0
2022-04-11 14:50:00,87.57,87.68,87.55,87.62,13978.0,87.57,87.68,87.55,87.62,13978.0
2022-04-11 14:55:00,87.63,87.65,87.53,87.55,3590.0,87.63,87.65,87.53,87.55,3590.0
2022-04-11 15:00:00,87.55,87.6,87.47,87.47,8593.0,87.55,87.6,87.47,87.47,8593.0
2022-04-11 15:05:00,87.48,87.49,87.43,87.46,6604.0,87.48,87.49,87.43,87.46,6604.0
2022-04-11 15:10:00,87.46,87.48,87.38,87.41,7929.0,87.46,87.48,87.38,87.41,7929.0
2022-04-11 15:15:00,87.41,87.41,87.28,87.28,5411.0,87.41,87.41,87.28,87.28,5411.0
2022-04-11 15:20:00,87.3,87.34,87.27,87.3,7029.0,87.3,87.34,87.27,87.3,7029.0
2022-04-11 15:25:00,87.3,87.34,87.18,87.21,7378.0,87.3,87.34,87.18,87.21,7378.0
2022-04-11 15:30:00,87.21,87.22,87.1,87.14,8729.0,87.21,87.22,87.1,87.14,8729.0
2022-04-11 15:35:00,87.14,87.29,87.12,87.24,12146.0,87.14,87.29,87.12,87.24,12146.0
2022-04-11 15:40:00,87.23,87.28,87.16,87.26,12152.0,87.23,87.28,87.16,87.26,12152.0
2022-04-11 15:45:00,87.26,87.26,87.08,87.1,19374.0,87.26,87.26,87.08,87.1,19374.0
2022-04-11 15:50:00,87.06,87.21,86.93,86.99,31602.0,87.06,87.21,86.93,86.99,31602.0
2022-04-11 15:55:00,87.0,87.02,86.72,86.91,174431.0,87.0,87.02,86.72,86.91,174431.0
2022-04-12 09:30:00,86.54,86.7,86.19,86.61,22806.0,86.54,86.7,86.19,86.61,22806.0
2022-04-12 09:35:00,86.62,87.15,86.62,87.15,7050.0,86.62,87.15,86.62,87.15,7050.0
2022-04-12 09:40:00,87.2,87.52,87.2,87.47,2738.0,87.2,87.52,87.2,87.47,2738.0
2022-04-12 09:45:00,87.45,87.46,87.03,87.12,7910.0,87.45,87.46,87.03,87.12,7910.0
2022-04-12 09:50:00,87.1,87.13,86.9,87.01,9812.0,87.1,87.13,86.9,87.01,9812.0
2022-04-12 09:55:00,86.95,86.98,86.81,86.89,30457.0,86.95,86.98,86.81,86.89,30457.0
2022-04-12 10:00:00,86.91,86.91,86.49,86.57,12125.0,86.91,86.91,86.49,86.57,12125.0
2022-04-12 10:05:00,86.53,86.78,86.53,86.74,5769.0,86.53,86.78,86.53,86.74,5769.0
2022-04-12 10:10:00,86.73,87.03,86.62,87.03,8474.0,86.73,87.03,86.62,87.03,8474.0
2022-04-12 10:15:00,87.26,87.26,87.03,87.07,2810.0,87.26,87.26,87.03,87.07,2810.0
2022-04-12 10:20:00,87.15,87.21,87.1,87.14,2092.0,87.15,87.21,87.1,87.14,2092.0
2022-04-12 10:25:00,87.11,87.11,86.87,86.99,2928.0,87.11,87.11,86.87,86.99,2928.0
2022-04-12 10:30:00,87.07,87.12,87.0,87.03,3812.0,87.07,87.12,87.0,87.03,3812.0
2022-04-12 10:35:00,87.07,87.18,87.04,87.06,4608.0,87.07,87.18,87.04,87.06,4608.0
2022-04-12 10:40:00,87.01,87.08,86.95,87.06,5608.0,87.01,87.08,86.95,87.06,5608.0
2022-04-12 10:45:00,87.01,87.38,86.94,87.32,41041.0,87.01,87.38,86.94,87.32,41041.0
2022-04-12 10:50:00,87.29,87.3,87.03,87.26,11767.0,87.29,87.3,87.03,87.26,11767.0
2022-04-12 10:55:00,87.24,87.33,87.05,87.07,6500.0,87.24,87.33,87.05,87.07,6500.0
2022-04-12 11:00:00,87.12,87.18,87.0,87.18,4786.0,87.12,87.18,87.0,87.18,4786.0
2022-04-12 11:05:00,87.2,87.23,87.09,87.09,6841.0,87.2,87.23,87.09,87.09,6841.0
2022-04-12 11:10:00,87.1,87.15,87.03,87.05,6621.0,87.1,87.15,87.03,87.05,6621.0
2022-04-12 11:15:00,87.02,87.16,87.0,87.13,8052.0,87.02,87.16,87.0,87.13,8052.0
2022-04-12 11:20:00,87.14,87.3,87.14,87.23,4444.0,87.14,87.3,87.14,87.23,4444.0
2022-04-12 11:25:00,87.22,87.38,87.22,87.37,5194.0,87.22,87.38,87.22,87.37,5194.0
2022-04-12 11:30:00,87.35,87.44,87.3,87.41,4420.0,87.35,87.44,87.3,87.41,4420.0
2022-04-12 11:35:00,87.45,87.45,87.16,87.16,4726.0,87.45,87.45,87.16,87.16,4726.0
2022-04-12 11:40:00,87.1,87.28,87.1,87.25,3545.0,87.1,87.28,87.1,87.25,3545.0
2022-04-12 11:45:00,87.23,87.27,87.19,87.26,3963.0,87.23,87.27,87.19,87.26,3963.0
2022-04-12 11:50:00,87.3,87.33,87.22,87.24,3454.0,87.3,87.33,87.22,87.24,3454.0
2022-04-12 11:55:00,87.3,87.35,87.22,87.23,5485.0,87.3,87.35,87.22,87.23,5485.0
2022-04-12 12:00:00,87.18,87.21,87.06,87.1,4571.0,87.18,87.21,87.06,87.1,4571.0
2022-04-12 12:05:00,87.08,87.11,86.92,86.95,9898.0,87.08,87.11,86.92,86.95,9898.0
2022-04-12 12:10:00,86.93,87.04,86.92,87.04,4059.0,86.93,87.04,86.92,87.04,4059.0
2022-04-12 12:15:00,87.05,87.16,87.05,87.07,3977.0,87.05,87.16,87.05,87.07,3977.0
2022-04-12 12:20:00,86.98,87.03,86.95,86.99,1895.0,86.98,87.03,86.95,86.99,1895.0
2022-04-12 12:25:00,86.98,86.98,86.84,86.86,2439.0,86.98,86.98,86.84,86.86,2439.0
2022-04-12 12:30:00,86.81,86.9,86.79,86.8,7713.0,86.81,86.9,86.79,86.8,7713.0
2022-04-12 12:35:00,86.82,86.85,86.68,86.7,8094.0,86.82,86.85,86.68,86.7,8094.0
2022-04-12 12:40:00,86.69,86.74,86.56,86.63,12748.0,86.69,86.74,86.56,86.63,12748.0
2022-04-12 12:45:00,86.61,86.66,86.56,86.57,7280.0,86.61,86.66,86.56,86.57,7280.0
2022-04-12 12:50:00,86.58,86.65,86.5,86.64,9465.0,86.58,86.65,86.5,86.64,9465.0
2022-04-12 12:55:00,86.62,86.67,86.51,86.52,3636.0,86.62,86.67,86.51,86.52,3636.0
2022-04-12 13:00:00,86.5,86.61,86.49,86.52,9787.0,86.5,86.61,86.49,86.52,9787.0
2022-04-12 13:05:00,86.51,86.58,86.43,86.45,5358.0,86.51,86.58,86.43,86.45,5358.0
2022-04-12 13:10:00,86.44,86.58,86.44,86.5,5634.0,86.44,86.58,86.44,86.5,5634.0
2022-04-12 13:15:00,86.51,86.62,86.5,86.59,4891.0,86.51,86.62,86.5,86.59,4891.0
2022-04-12 13:20:00,86.6,86.65,86.57,86.57,8209.0,86.6,86.65,86.57,86.57,8209.0
2022-04-12 13:25:00,86.59,86.67,86.54,86.59,15457.0,86.59,86.67,86.54,86.59,15457.0
2022-04-12 13:30:00,86.55,86.67,86.49,86.66,53297.0,86.55,86.67,86.49,86.66,53297.0
2022-04-12 13:35:00,86.66,86.67,86.43,86.43,15577.0,86.66,86.67,86.43,86.43,15577.0
2022-04-12 13:40:00,86.43,86.44,86.33,86.37,8783.0,86.43,86.44,86.33,86.37,8783.0
2022-04-12 13:45:00,86.37,86.43,86.28,86.34,16254.0,86.37,86.43,86.28,86.34,16254.0
2022-04-12 13:50:00,86.35,86.36,86.25,86.33,17011.0,86.35,86.36,86.25,86.33,17011.0
2022-04-12 13:55:00,86.32,86.35,86.27,86.32,12125.0,86.32,86.35,86.27,86.32,12125.0
2022-04-12 14:00:00,86.3,86.3,86.19,86.28,13731.0,86.3,86.3,86.19,86.28,13731.0
2022-04-12 14:05:00,86.28,86.35,86.2,86.3,25026.0,86.28,86.35,86.2,86.3,25026.0
2022-04-12 14:10:00,86.29,86.31,86.24,86.24,17126.0,86.29,86.31,86.24,86.24,17126.0
2022-04-12 14:15:00,86.25,86.27,86.19,86.25,9851.0,86.25,86.27,86.19,86.25,9851.0
2022-04-12 14:20:00,86.24,86.36,86.24,86.26,12365.0,86.24,86.36,86.24,86.26,12365.0
2022-04-12 14:25:00,86.24,86.35,86.23,86.33,7044.0,86.24,86.35,86.23,86.33,7044.0
2022-04-12 14:30:00,86.34,86.37,86.25,86.37,9525.0,86.34,86.37,86.25,86.37,9525.0
2022-04-12 14:35:00,86.36,86.42,86.3,86.31,6747.0,86.36,86.42,86.3,86.31,6747.0
2022-04-12 14:40:00,86.29,86.3,86.21,86.27,7260.0,86.29,86.3,86.21,86.27,7260.0
2022-04-12 14:45:00,86.28,86.33,86.22,86.22,9611.0,86.28,86.33,86.22,86.22,9611.0
2022-04-12 14:50:00,86.22,86.29,86.18,86.28,11445.0,86.22,86.29,86.18,86.28,11445.0
2022-04-12 14:55:00,86.29,86.35,86.26,86.32,7373.0,86.29,86.35,86.26,86.32,7373.0
2022-04-12 15:00:00,86.3,86.33,86.16,86.17,5496.0,86.3,86.33,86.16,86.17,5496.0
2022-04-12 15:05:00,86.15,86.17,85.96,85.97,7804.0,86.15,86.17,85.96,85.97,7804.0
2022-04-12 15:10:00,85.98,85.98,85.84,85.88,9435.0,85.98,85.98,85.84,85.88,9435.0
2022-04-12 15:15:00,85.87,85.95,85.84,85.93,6585.0,85.87,85.95,85.84,85.93,6585.0
2022-04-12 15:20:00,85.93,85.96,85.85,85.9,13719.0,85.93,85.96,85.85,85.9,13719.0
2022-04-12 15:25:00,85.88,85.88,85.69,85.74,11969.0,85.88,85.88,85.69,85.74,11969.0
2022-04-12 15:30:00,85.74,85.74,85.6,85.65,20108.0,85.74,85.74,85.6,85.65,20108.0
2022-04-12 15:35:00,85.64,85.76,85.61,85.74,24793.0,85.64,85.76,85.61,85.74,24793.0
2022-04-12 15:40:00,85.75,85.92,85.73,85.92,29401.0,85.75,85.92,85.73,85.92,29401.0
2022-04-12 15:45:00,85.91,85.91,85.69,85.73,43777.0,85.91,85.91,85.69,85.73,43777.0
2022-04-12 15:50:00,85.71,85.85,85.67,85.77,84781.0,85.71,85.85,85.67,85.77,84781.0
2022-04-12 15:55:00,85.77,85.93,85.76,85.78,182771.0,85.77,85.93,85.76,85.78,182771.0
2022-04-13 09:30:00,86.0,86.56,86.0,86.45,22527.0,86.0,86.56,86.0,86.45,22527.0
2022-04-13 09:35:00,86.39,86.41,86.05,86.06,9794.0,86.39,86.41,86.05,86.06,9794.0
2022-04-13 09:40:00,86.03,86.36,85.92,85.97,10821.0,86.03,86.36,85.92,85.97,10821.0
2022-04-13 09:45:00,86.0,86.18,85.91,86.18,12985.0,86.0,86.18,85.91,86.18,12985.0
2022-04-13 09:50:00,86.17,86.18,85.97,85.98,6347.0,86.17,86.18,85.97,85.98,6347.0
2022-04-13 09:55:00,85.99,86.04,85.74,85.84,12353.0,85.99,86.04,85.74,85.84,12353.0
2022-04-13 10:00:00,85.84,85.88,85.7,85.83,7744.0,85.84,85.88,85.7,85.83,7744.0
2022-04-13 10:05:00,85.86,86.01,85.65,85.65,16692.0,85.86,86.01,85.65,85.65,16692.0
2022-04-13 10:10:00,85.69,85.73,85.49,85.7,18639.0,85.69,85.73,85.49,85.7,18639.0
2022-04-13 10:15:00,85.7,85.82,85.51,85.53,15227.0,85.7,85.82,85.51,85.53,15227.0
2022-04-13 10:20:00,85.57,85.62,85.35,85.58,19199.0,85.57,85.62,85.35,85.58,19199.0
2022-04-13 10:25:00,85.54,85.62,85.46,85.49,22748.0,85.54,85.62,85.46,85.49,22748.0
2022-04-13 10:30:00,85.43,85.51,85.31,85.49,12908.0,85.43,85.51,85.31,85.49,12908.0
2022-04-13 10:35:00,85.53,85.59,85.4,85.4,14061.0,85.53,85.59,85.4,85.4,14061.0
2022-04-13 10:40:00,85.41,85.43,85.3,85.33,3828.0,85.41,85.43,85.3,85.33,3828.0
2022-04-13 10:45:00,85.35,85.61,85.35,85.61,16313.0,85.35,85.61,85.35,85.61,16313.0
2022-04-13 10:50:00,85.6,85.66,85.5,85.5,6549.0,85.6,85.66,85.5,85.5,6549.0
2022-04-13 10:55:00,85.52,85.65,85.5,85.61,7275.0,85.52,85.65,85.5,85.61,7275.0
2022-04-13 11:00:00,85.59,85.72,85.49,85.67,6967.0,85.59,85.72,85.49,85.67,6967.0
2022-04-13 11:05:00,85.67,85.73,85.52,85.69,11245.0,85.67,85.73,85.52,85.69,11245.0
2022-04-13 11:10:00,85.67,85.67,85.54,85.65,4672.0,85.67,85.67,85.54,85.65,4672.0
2022-04-13 11:15:00,85.62,85.82,85.61,85.67,11043.0,85.62,85.82,85.61,85.67,11043.0
2022-04-13 11:20:00,85.69,85.88,85.63,85.87,7891.0,85.69,85.88,85.63,85.87,7891.0
2022-04-13 11:25:00,85.87,86.1,85.79,86.0,13782.0,85.87,86.1,85.79,86.0,13782.0
2022-04-13 11:30:00,86.03,86.03,85.71,85.72,15439.0,86.03,86.03,85.71,85.72,15439.0
2022-04-13 11:35:00,85.75,85.78,85.64,85.67,16287.0,85.75,85.78,85.64,85.67,16287.0
2022-04-13 11:40:00,85.67,85.81,85.61,85.81,7266.0,85.67,85.81,85.61,85.81,7266.0
2022-04-13 11:45:00,85.83,85.87,85.75,85.78,9588.0,85.83,85.87,85.75,85.78,9588.0
2022-04-13 11:50:00,85.77,85.77,85.7,85.74,4273.0,85.77,85.77,85.7,85.74,4273.0
2022-04-13 11:55:00,85.76,85.76,85.66,85.76,6263.0,85.76,85.76,85.66,85.76,6263.0
2022-04-13 12:00:00,85.77,85.88,85.74,85.87,22098.0,85.77,85.88,85.74,85.87,22098.0
2022-04-13 12:05:00,85.87,86.11,85.83,86.06,8293.0,85.87,86.11,85.83,86.06,8293.0
2022-04-13 12:10:00,86.03,86.07,85.98,86.06,4869.0,86.03,86.07,85.98,86.06,4869.0
2022-04-13 12:15:00,86.06,86.24,86.06,86.17,6483.0,86.06,86.24,86.06,86.17,6483.0
2022-04-13 12:20:00,86.17,86.28,86.15,86.2,6888.0,86.17,86.28,86.15,86.2,6888.0
2022-04-13 12:25:00,86.19,86.22,86.14,86.14,2665.0,86.19,86.22,86.14,86.14,2665.0
2022-04-13 12:30:00,86.15,86.18,86.1,86.17,4699.0,86.15,86.18,86.1,86.17,4699.0
2022-04-13 12:35:00,86.21,86.23,86.15,86.17,3270.0,86.21,86.23,86.15,86.17,3270.0
2022-04-13 12:40:00,86.18,86.24,86.14,86.2,7760.0,86.18,86.24,86.14,86.2,7760.0
2022-04-13 12:45:00,86.2,86.23,86.15,86.17,6341.0,86.2,86.23,86.15,86.17,6341.0
2022-04-13 12:50:00,86.18,86.23,86.15,86.22,9272.0,86.18,86.23,86.15,86.22,9272.0
2022-04-13 12:55:00,86.27,86.28,86.07,86.07,12187.0,86.27,86.28,86.07,86.07,12187.0
2022-04-13 13:00:00,86.09,86.32,86.09,86.26,18010.0,86.09,86.32,86.09,86.26,18010.0
2022-04-13 13:05:00,86.24,86.31,86.23,86.23,7014.0,86.24,86.31,86.23,86.23,7014.0
2022-04-13 13:10:00,86.24,86.28,86.14,86.18,13112.0,86.24,86.28,86.14,86.18,13112.0
2022-04-13 13:15:00,86.19,86.31,86.18,86.31,41615.0,86.19,86.31,86.18,86.31,41615.0
2022-04-13 13:20:00,86.34,86.36,86.26,86.28,23347.0,86.34,86.36,86.26,86.28,23347.0
2022-04-13 13:25:00,86.27,86.33,86.2,86.29,27896.0,86.27,86.33,86.2,86.29,27896.0
2022-04-13 13:30:00,86.29,86.34,86.21,86.23,21638.0,86.29,86.34,86.21,86.23,21638.0
2022-04-13 13:35:00,86.24,86.3,86.17,86.19,31673.0,86.24,86.3,86.17,86.19,31673.0
2022-04-13 13:40:00,86.18,86.2,86.07,86.07,10866.0,86.18,86.2,86.07,86.07,10866.0
2022-04-13 13:45:00,86.06,86.19,86.04,86.18,27733.0,86.06,86.19,86.04,86.18,27733.0
2022-04-13 13:50:00,86.19,86.25,86.14,86.22,52652.0,86.19,86.25,86.14,86.22,52652.0
2022-04-13 13:55:00,86.25,86.31,86.13,86.2,29463.0,86.25,86.31,86.13,86.2,29463.0
2022-04-13 14:00:00,86.23,86.23,86.03,86.1,20162.0,86.23,86.23,86.03,86.1,20162.0
2022-04-13 14:05:00,86.11,86.21,86.05,86.15,24649.0,86.11,86.21,86.05,86.15,24649.0
2022-04-13 14:10:00,86.14,86.2,86.07,86.16,28553.0,86.14,86.2,86.07,86.16,28553.0
2022-04-13 14:15:00,86.14,86.2,86.09,86.2,42487.0,86.14,86.2,86.09,86.2,42487.0
2022-04-13 14:20:00,86.26,86.26,86.11,86.2,45080.0,86.26,86.26,86.11,86.2,45080.0
2022-04-13 14:25:00,86.2,86.2,86.05,86.06,22451.0,86.2,86.2,86.05,86.06,22451.0
2022-04-13 14:30:00,86.08,86.12,86.04,86.08,29678.0,86.08,86.12,86.04,86.08,29678.0
2022-04-13 14:35:00,86.08,86.1,86.03,86.04,25034.0,86.08,86.1,86.03,86.04,25034.0
2022-04-13 14:40:00,86.04,86.18,86.02,86.17,44980.0,86.04,86.18,86.02,86.17,44980.0
2022-04-13 14:45:00,86.18,86.18,86.09,86.09,29140.0,86.18,86.18,86.09,86.09,29140.0
2022-04-13 14:50:00,86.09,86.11,86.01,86.01,12989.0,86.09,86.11,86.01,86.01,12989.0
2022-04-13 14:55:00,85.99,86.13,85.98,86.08,20788.0,85.99,86.13,85.98,86.08,20788.0
2022-04-13 15:00:00,86.07,86.16,86.04,86.16,37583.0,86.07,86.16,86.04,86.16,37583.0
2022-04-13 15:05:00,86.17,86.18,86.1,86.15,16701.0,86.17,86.18,86.1,86.15,16701.0
2022-04-13 15:10:00,86.14,86.23,86.12,86.19,48508.0,86.14,86.23,86.12,86.19,48508.0
2022-04-13 15:15:00,86.18,86.25,86.15,86.18,34006.0,86.18,86.25,86.15,86.18,34006.0
2022-04-13 15:20:00,86.16,86.33,86.15,86.16,46859.0,86.16,86.33,86.15,86.16,46859.0
2022-04-13 15:25:00,86.15,86.2,86.07,86.11,14777.0,86.15,86.2,86.07,86.11,14777.0
2022-04-13 15:30:00,86.12,86.16,86.1,86.15,18727.0,86.12,86.16,86.1,86.15,18727.0
2022-04-13 15:35:00,86.18,86.24,86.1,86.21,49331.0,86.18,86.24,86.1,86.21,49331.0
2022-04-13 15:40:00,86.21,86.27,86.16,86.26,64615.0,86.21,86.27,86.16,86.26,64615.0
2022-04-13 15:45:00,86.26,86.4,86.2,86.37,44738.0,86.26,86.4,86.2,86.37,44738.0
2022-04-13 15:50:00,86.35,86.36,86.11,86.17,61982.0,86.35,86.36,86.11,86.17,61982.0
2022-04-13 15:55:00,86.17,86.25,86.07,86.25,165850.0,86.17,86.25,86.07,86.25,165850.0
2022-04-14 09:30:00,86.79,87.0,86.79,87.0,598.0,86.79,87.0,86.79,87.0,598.0
2022-04-14 09:35:00,86.94,87.73,86.94,87.54,93883.0,86.94,87.73,86.94,87.54,93883.0
2022-04-14 09:40:00,87.44,88.14,87.44,87.55,30790.0,87.44,88.14,87.44,87.55,30790.0
2022-04-14 09:45:00,87.51,87.62,87.23,87.28,6211.0,87.51,87.62,87.23,87.28,6211.0
2022-04-14 09:50:00,87.37,87.37,87.02,87.2,4892.0,87.37,87.37,87.02,87.2,4892.0
2022-04-14 09:55:00,87.16,87.52,87.14,87.42,6269.0,87.16,87.52,87.14,87.42,6269.0
2022-04-14 10:00:00,87.38,87.42,87.24,87.3,5636.0,87.38,87.42,87.24,87.3,5636.0
2022-04-14 10:05:00,87.26,87.27,86.98,87.11,9980.0,87.26,87.27,86.98,87.11,9980.0
2022-04-14 10:10:00,87.08,87.33,87.03,87.33,7106.0,87.08,87.33,87.03,87.33,7106.0
2022-04-14 10:15:00,87.37,87.39,87.17,87.38,6036.0,87.37,87.39,87.17,87.38,6036.0
2022-04-14 10:20:00,87.34,87.44,87.29,87.31,4683.0,87.34,87.44,87.29,87.31,4683.0
2022-04-14 10:25:00,87.31,87.32,87.18,87.28,5393.0,87.31,87.32,87.18,87.28,5393.0
2022-04-14 10:30:00,87.34,87.49,87.22,87.42,11907.0,87.34,87.49,87.22,87.42,11907.0
2022-04-14 10:35:00,87.44,87.72,87.44,87.55,9883.0,87.44,87.72,87.44,87.55,9883.0
2022-04-14 10:40:00,87.66,87.8,87.62,87.7,47478.0,87.66,87.8,87.62,87.7,47478.0
2022-04-14 10:45:00,87.64,87.88,87.61,87.86,8860.0,87.64,87.88,87.61,87.86,8860.0
2022-04-14 10:50:00,87.83,87.89,87.78,87.87,7194.0,87.83,87.89,87.78,87.87,7194.0
2022-04-14 10:55:00,87.87,87.88,87.76,87.81,11950.0,87.87,87.88,87.76,87.81,11950.0
2022-04-14 11:00:00,87.78,88.02,87.77,87.99,18849.0,87.78,88.02,87.77,87.99,18849.0
2022-04-14 11:05:00,88.01,88.14,87.97,88.05,6062.0,88.01,88.14,87.97,88.05,6062.0
2022-04-14 11:10:00,88.01,88.14,88.0,88.07,8114.0,88.01,88.14,88.0,88.07,8114.0
2022-04-14 11:15:00,88.06,88.19,88.02,88.02,9953.0,88.06,88.19,88.02,88.02,9953.0
2022-04-14 11:20:00,87.97,88.06,87.63,87.88,16427.0,87.97,88.06,87.63,87.88,16427.0
2022-04-14 11:25:00,87.84,87.86,87.61,87.61,5220.0,87.84,87.86,87.61,87.61,5220.0
2022-04-14 11:30:00,87.63,87.73,87.38,87.51,10669.0,87.63,87.73,87.38,87.51,10669.0
2022-04-14 11:35:00,87.53,87.65,87.53,87.55,4543.0,87.53,87.65,87.53,87.55,4543.0
2022-04-14 11:40:00,87.55,87.57,87.29,87.31,4278.0,87.55,87.57,87.29,87.31,4278.0
2022-04-14 11:45:00,87.31,87.44,87.29,87.38,3941.0,87.31,87.44,87.29,87.38,3941.0
2022-04-14 11:50:00,87.4,87.42,87.3,87.36,3984.0,87.4,87.42,87.3,87.36,3984.0
2022-04-14 11:55:00,87.36,87.4,87.25,87.3,6997.0,87.36,87.4,87.25,87.3,6997.0
2022-04-14 12:00:00,87.26,87.35,87.22,87.3,7435.0,87.26,87.35,87.22,87.3,7435.0
2022-04-14 12:05:00,87.31,87.31,87.14,87.15,3114.0,87.31,87.31,87.14,87.15,3114.0
2022-04-14 12:10:00,87.18,87.21,87.04,87.06,5965.0,87.18,87.21,87.04,87.06,5965.0
2022-04-14 12:15:00,87.07,87.09,86.96,87.0,3589.0,87.07,87.09,86.96,87.0,3589.0
2022-04-14 12:20:00,87.01,87.01,86.88,86.95,3486.0,87.01,87.01,86.88,86.95,3486.0
2022-04-14 12:25:00,86.94,87.03,86.88,86.91,4215.0,86.94,87.03,86.88,86.91,4215.0
2022-04-14 12:30:00,86.97,86.98,86.9,86.93,7420.0,86.97,86.98,86.9,86.93,7420.0
2022-04-14 12:35:00,86.89,86.96,86.88,86.91,8278.0,86.89,86.96,86.88,86.91,8278.0
2022-04-14 12:40:00,86.89,87.03,86.89,87.01,4344.0,86.89,87.03,86.89,87.01,4344.0
2022-04-14 12:45:00,87.01,87.01,86.9,86.92,5939.0,87.01,87.01,86.9,86.92,5939.0
2022-04-14 12:50:00,86.91,86.97,86.89,86.93,3115.0,86.91,86.97,86.89,86.93,3115.0
2022-04-14 12:55:00,86.92,87.03,86.92,87.02,4116.0,86.92,87.03,86.92,87.02,4116.0
2022-04-14 13:00:00,86.98,87.07,86.97,87.01,4070.0,86.98,87.07,86.97,87.01,4070.0
2022-04-14 13:05:00,87.0,87.02,86.91,86.94,4695.0,87.0,87.02,86.91,86.94,4695.0
2022-04-14 13:10:00,86.95,87.0,86.89,86.89,5924.0,86.95,87.0,86.89,86.89,5924.0
2022-04-14 13:15:00,86.93,86.96,86.89,86.91,3568.0,86.93,86.96,86.89,86.91,3568.0
2022-04-14 13:20:00,86.93,86.94,86.89,86.92,2779.0,86.93,86.94,86.89,86.92,2779.0
2022-04-14 13:25:00,86.95,87.0,86.95,86.98,4360.0,86.95,87.0,86.95,86.98,4360.0
2022-04-14 13:30:00,87.01,87.08,87.01,87.08,2948.0,87.01,87.08,87.01,87.08,2948.0
2022-04-14 13:35:00,87.08,87.12,87.06,87.1,4186.0,87.08,87.12,87.06,87.1,4186.0
2022-04-14 13:40:00,87.11,87.2,87.07,87.19,4000.0,87.11,87.2,87.07,87.19,4000.0
2022-04-14 13:45:00,87.21,87.29,87.2,87.24,5369.0,87.21,87.29,87.2,87.24,5369.0
2022-04-14 13:50:00,87.23,87.23,87.09,87.12,3632.0,87.23,87.23,87.09,87.12,3632.0
2022-04-14 13:55:00,87.13,87.27,87.13,87.27,7803.0,87.13,87.27,87.13,87.27,7803.0
2022-04-14 14:00:00,87.25,87.35,87.22,87.31,12627.0,87.25,87.35,87.22,87.31,12627.0
2022-04-14 14:05:00,87.31,87.31,87.24,87.25,14443.0,87.31,87.31,87.24,87.25,14443.0
2022-04-14 14:10:00,87.24,87.28,87.2,87.28,12493.0,87.24,87.28,87.2,87.28,12493.0
2022-04-14 14:15:00,87.29,87.34,87.17,87.2,8357.0,87.29,87.34,87.17,87.2,8357.0
2022-04-14 14:20:00,87.18,87.2,87.1,87.1,4019.0,87.18,87.2,87.1,87.1,4019.0
2022-04-14 14:25:00,87.14,87.22,87.12,87.19,4641.0,87.14,87.22,87.12,87.19,4641.0
2022-04-14 14:30:00,87.21,87.26,87.12,87.18,4716.0,87.21,87.26,87.12,87.18,4716.0
2022-04-14 14:35:00,87.15,87.17,87.05,87.08,4294.0,87.15,87.17,87.05,87.08,4294.0
2022-04-14 14:40:00,87.1,87.19,87.1,87.19,4090.0,87.1,87.19,87.1,87.19,4090.0
2022-04-14 14:45:00,87.19,87.23,87.13,87.16,5950.0,87.19,87.23,87.13,87.16,5950.0
2022-04-14 14:50:00,87.18,87.2,87.05,87.09,6036.0,87.18,87.2,87.05,87.09,6036.0
2022-04-14 14:55:00,87.08,87.08,86.93,86.94,4487.0,87.08,87.08,86.93,86.94,4487.0
2022-04-14 15:00:00,86.92,86.96,86.89,86.93,5846.0,86.92,86.96,86.89,86.93,5846.0
2022-04-14 15:05:00,86.94,87.01,86.89,86.89,5302.0,86.94,87.01,86.89,86.89,5302.0
2022-04-14 15:10:00,86.88,86.91,86.81,86.91,6017.0,86.88,86.91,86.81,86.91,6017.0
2022-04-14 15:15:00,86.91,87.03,86.9,86.96,10013.0,86.91,87.03,86.9,86.96,10013.0
2022-04-14 15:20:00,87.03,87.04,86.93,86.93,6498.0,87.03,87.04,86.93,86.93,6498.0
2022-04-14 15:25:00,86.95,86.97,86.88,86.89,8065.0,86.95,86.97,86.88,86.89,8065.0
2022-04-14 15:30:00,86.88,86.88,86.76,86.77,5214.0,86.88,86.88,86.76,86.77,5214.0
2022-04-14 15:35:00,86.75,86.8,86.69,86.75,9211.0,86.75,86.8,86.69,86.75,9211.0
2022-04-14 15:40:00,86.71,86.87,86.7,86.86,10876.0,86.71,86.87,86.7,86.86,10876.0
2022-04-14 15:45:00,86.87,86.89,86.6,86.67,21273.0,86.87,86.89,86.6,86.67,21273.0
2022-04-14 15:50:00,86.65,86.67,86.49,86.66,38250.0,86.65,86.67,86.49,86.66,38250.0
2022-04-14 15:55:00,86.65,86.75,86.47,86.56,113666.0,86.65,86.75,86.47,86.56,113666.0
2022-04-18 09:30:00,86.57,86.75,86.37,86.51,36801.0,86.57,86.75,86.37,86.51,36801.0
2022-04-18 09:35:00,86.66,86.69,86.57,86.64,5259.0,86.66,86.69,86.57,86.64,5259.0
2022-04-18 09:40:00,86.61,86.64,86.55,86.56,1878.0,86.61,86.64,86.55,86.56,1878.0
2022-04-18 09:45:00,86.54,86.57,86.44,86.48,1995.0,86.54,86.57,86.44,86.48,1995.0
2022-04-18 09:50:00,86.47,86.6,86.38,86.42,72097.0,86.47,86.6,86.38,86.42,72097.0
2022-04-18 09:55:00,86.39,86.39,86.1,86.11,4388.0,86.39,86.39,86.1,86.11,4388.0
2022-04-18 10:00:00,86.16,86.18,85.93,85.94,8062.0,86.16,86.18,85.93,85.94,8062.0
2022-04-18 10:05:00,85.9,85.91,85.6,85.66,6069.0,85.9,85.91,85.6,85.66,6069.0
2022-04-18 10:10:00,85.6,85.6,85.43,85.52,8371.0,85.6,85.6,85.43,85.52,8371.0
2022-04-18 10:15:00,85.48,85.61,85.46,85.58,4669.0,85.48,85.61,85.46,85.58,4669.0
2022-04-18 10:20:00,85.61,85.71,85.59,85.7,35016.0,85.61,85.71,85.59,85.7,35016.0
2022-04-18 10:25:00,85.76,85.79,85.37,85.38,5122.0,85.76,85.79,85.37,85.38,5122.0
2022-04-18 10:30:00,85.36,85.6,85.32,85.6,2233.0,85.36,85.6,85.32,85.6,2233.0
2022-04-18 10:35:00,85.62,85.75,85.62,85.68,5091.0,85.62,85.75,85.62,85.68,5091.0
2022-04-18 10:40:00,85.7,85.86,85.7,85.81,3098.0,85.7,85.86,85.7,85.81,3098.0
2022-04-18 10:45:00,85.83,85.83,85.61,85.69,5329.0,85.83,85.83,85.61,85.69,5329.0
2022-04-18 10:50:00,85.7,85.72,85.59,85.59,2023.0,85.7,85.72,85.59,85.59,2023.0
2022-04-18 10:55:00,85.58,85.74,85.54,85.62,22240.0,85.58,85.74,85.54,85.62,22240.0
2022-04-18 11:00:00,85.62,85.66,85.49,85.58,16097.0,85.62,85.66,85.49,85.58,16097.0
2022-04-18 11:05:00,85.58,85.6,85.45,85.58,5850.0,85.58,85.6,85.45,85.58,5850.0
2022-04-18 11:10:00,85.55,85.55,85.48,85.5,6143.0,85.55,85.55,85.48,85.5,6143.0
2022-04-18 11:15:00,85.53,85.53,85.33,85.37,17289.0,85.53,85.53,85.33,85.37,17289.0
2022-04-18 11:20:00,85.34,85.36,85.2,85.22,6152.0,85.34,85.36,85.2,85.22,6152.0
2022-04-18 11:25:00,85.25,85.31,85.14,85.23,9738.0,85.25,85.31,85.14,85.23,9738.0
2022-04-18 11:30:00,85.21,85.26,85.08,85.14,8578.0,85.21,85.26,85.08,85.14,8578.0
2022-04-18 11:35:00,85.13,85.18,85.05,85.06,4536.0,85.13,85.18,85.05,85.06,4536.0
2022-04-18 11:40:00,85.0,85.03,84.88,84.94,5119.0,85.0,85.03,84.88,84.94,5119.0
2022-04-18 11:45:00,84.95,84.98,84.81,84.85,4492.0,84.95,84.98,84.81,84.85,4492.0
2022-04-18 11:50:00,84.88,84.92,84.72,84.76,6600.0,84.88,84.92,84.72,84.76,6600.0
2022-04-18 11:55:00,84.73,84.76,84.69,84.76,10150.0,84.73,84.76,84.69,84.76,10150.0
2022-04-18 12:00:00,84.78,84.86,84.78,84.83,2506.0,84.78,84.86,84.78,84.83,2506.0
2022-04-18 12:05:00,84.8,84.83,84.73,84.77,5228.0,84.8,84.83,84.73,84.77,5228.0
2022-04-18 12:10:00,84.76,84.94,84.72,84.9,14256.0,84.76,84.94,84.72,84.9,14256.0
2022-04-18 12:15:00,84.89,85.0,84.89,84.89,8173.0,84.89,85.0,84.89,84.89,8173.0
2022-04-18 12:20:00,84.88,85.01,84.88,85.01,3600.0,84.88,85.01,84.88,85.01,3600.0
2022-04-18 12:25:00,84.99,85.09,84.98,85.02,2559.0,84.99,85.09,84.98,85.02,2559.0
2022-04-18 12:30:00,85.04,85.04,84.88,84.9,3041.0,85.04,85.04,84.88,84.9,3041.0
2022-04-18 12:35:00,84.89,84.99,84.89,84.98,3756.0,84.89,84.99,84.89,84.98,3756.0
2022-04-18 12:40:00,85.02,85.02,84.87,84.9,5928.0,85.02,85.02,84.87,84.9,5928.0
2022-04-18 12:45:00,84.9,85.04,84.9,85.01,3313.0,84.9,85.04,84.9,85.01,3313.0
2022-04-18 12:50:00,85.0,85.06,84.97,85.06,2468.0,85.0,85.06,84.97,85.06,2468.0
2022-04-18 12:55:00,85.06,85.19,85.04,85.19,3854.0,85.06,85.19,85.04,85.19,3854.0
2022-04-18 13:00:00,85.19,85.23,85.13,85.16,5576.0,85.19,85.23,85.13,85.16,5576.0
2022-04-18 13:05:00,85.17,85.35,85.17,85.35,3927.0,85.17,85.35,85.17,85.35,3927.0
2022-04-18 13:10:00,85.33,85.38,85.22,85.31,7187.0,85.33,85.38,85.22,85.31,7187.0
2022-04-18 13:15:00,85.31,85.32,85.07,85.07,6225.0,85.31,85.32,85.07,85.07,6225.0
2022-04-18 13:20:00,85.05,85.1,85.0,85.09,7404.0,85.05,85.1,85.0,85.09,7404.0
2022-04-18 13:25:00,85.07,85.18,85.03,85.03,17681.0,85.07,85.18,85.03,85.03,17681.0
2022-04-18 13:30:00,85.06,85.19,85.04,85.11,43382.0,85.06,85.19,85.04,85.11,43382.0
2022-04-18 13:35:00,85.12,85.25,85.11,85.25,12955.0,85.12,85.25,85.11,85.25,12955.0
2022-04-18 13:40:00,85.25,85.29,85.05,85.28,27028.0,85.25,85.29,85.05,85.28,27028.0
2022-04-18 13:45:00,85.29,85.29,85.18,85.27,7562.0,85.29,85.29,85.18,85.27,7562.0
2022-04-18 13:50:00,85.27,85.28,85.07,85.2,35493.0,85.27,85.28,85.07,85.2,35493.0
2022-04-18 13:55:00,85.21,85.22,85.12,85.15,23609.0,85.21,85.22,85.12,85.15,23609.0
2022-04-18 14:00:00,85.15,85.19,85.11,85.17,17629.0,85.15,85.19,85.11,85.17,17629.0
2022-04-18 14:05:00,85.17,85.19,85.09,85.15,14511.0,85.17,85.19,85.09,85.15,14511.0
2022-04-18 14:10:00,85.14,85.14,85.04,85.04,16552.0,85.14,85.14,85.04,85.04,16552.0
2022-04-18 14:15:00,85.05,85.1,84.96,85.09,23202.0,85.05,85.1,84.96,85.09,23202.0
2022-04-18 14:20:00,85.1,85.16,84.98,85.1,30892.0,85.1,85.16,84.98,85.1,30892.0
2022-04-18 14:25:00,85.13,85.18,85.01,85.08,16990.0,85.13,85.18,85.01,85.08,16990.0
2022-04-18 14:30:00,85.07,85.11,84.97,85.04,29024.0,85.07,85.11,84.97,85.04,29024.0
2022-04-18 14:35:00,85.06,85.18,85.04,85.07,13742.0,85.06,85.18,85.04,85.07,13742.0
2022-04-18 14:40:00,85.1,85.11,85.01,85.06,7714.0,85.1,85.11,85.01,85.06,7714.0
2022-04-18 14:45:00,85.08,85.13,85.05,85.08,6203.0,85.08,85.13,85.05,85.08,6203.0
2022-04-18 14:50:00,85.13,85.26,85.13,85.17,29991.0,85.13,85.26,85.13,85.17,29991.0
2022-04-18 14:55:00,85.15,85.19,85.06,85.15,28191.0,85.15,85.19,85.06,85.15,28191.0
2022-04-18 15:00:00,85.16,85.22,85.13,85.22,5278.0,85.16,85.22,85.13,85.22,5278.0
2022-04-18 15:05:00,85.26,85.31,85.24,85.28,5513.0,85.26,85.31,85.24,85.28,5513.0
2022-04-18 15:10:00,85.33,85.38,85.29,85.31,9577.0,85.33,85.38,85.29,85.31,9577.0
2022-04-18 15:15:00,85.3,85.36,85.27,85.3,7507.0,85.3,85.36,85.27,85.3,7507.0
2022-04-18 15:20:00,85.3,85.38,85.25,85.3,12999.0,85.3,85.38,85.25,85.3,12999.0
2022-04-18 15:25:00,85.3,85.3,85.2,85.21,9186.0,85.3,85.3,85.2,85.21,9186.0
2022-04-18 15:30:00,85.21,85.21,84.97,84.97,23160.0,85.21,85.21,84.97,84.97,23160.0
2022-04-18 15:35:00,84.96,84.99,84.86,84.88,23666.0,84.96,84.99,84.86,84.88,23666.0
2022-04-18 15:40:00,84.9,84.93,84.72,84.77,32831.0,84.9,84.93,84.72,84.77,32831.0
2022-04-18 15:45:00,84.75,84.78,84.62,84.62,57933.0,84.75,84.78,84.62,84.62,57933.0
2022-04-18 15:50:00,84.62,84.74,84.56,84.71,79925.0,84.62,84.74,84.56,84.71,79925.0
2022-04-18 15:55:00,84.71,84.92,84.67,84.9,185321.0,84.71,84.92,84.67,84.9,185321.0
2022-04-19 09:30:00,85.5,85.79,85.38,85.64,38525.0,85.5,85.79,85.38,85.64,38525.0
2022-04-19 09:35:00,85.7,85.72,85.36,85.49,5971.0,85.7,85.72,85.36,85.49,5971.0
2022-04-19 09:40:00,85.42,85.75,85.27,85.72,4996.0,85.42,85.75,85.27,85.72,4996.0
2022-04-19 09:45:00,85.63,85.79,85.59,85.65,3468.0,85.63,85.79,85.59,85.65,3468.0
2022-04-19 09:50:00,85.76,86.3,85.76,86.12,31647.0,85.76,86.3,85.76,86.12,31647.0
2022-04-19 09:55:00,86.12,86.15,85.89,86.06,9322.0,86.12,86.15,85.89,86.06,9322.0
2022-04-19 10:00:00,86.1,86.19,86.0,86.07,4320.0,86.1,86.19,86.0,86.07,4320.0
2022-04-19 10:05:00,86.09,86.18,85.99,86.14,9975.0,86.09,86.18,85.99,86.14,9975.0
2022-04-19 10:10:00,86.13,86.32,86.12,86.25,29500.0,86.13,86.32,86.12,86.25,29500.0
2022-04-19 10:15:00,86.25,86.26,86.1,86.15,11373.0,86.25,86.26,86.1,86.15,11373.0
2022-04-19 10:20:00,86.15,86.3,86.08,86.23,26778.0,86.15,86.3,86.08,86.23,26778.0
2022-04-19 10:25:00,86.26,86.65,86.25,86.65,158427.0,86.26,86.65,86.25,86.65,158427.0
2022-04-19 10:30:00,86.7,86.8,86.4,86.68,29991.0,86.7,86.8,86.4,86.68,29991.0
2022-04-19 10:35:00,86.66,86.66,86.4,86.56,16530.0,86.66,86.66,86.4,86.56,16530.0
2022-04-19 10:40:00,86.57,86.62,86.41,86.43,9798.0,86.57,86.62,86.41,86.43,9798.0
2022-04-19 10:45:00,86.45,86.65,86.45,86.61,12922.0,86.45,86.65,86.45,86.61,12922.0
2022-04-19 10:50:00,86.59,86.66,86.49,86.51,7501.0,86.59,86.66,86.49,86.51,7501.0
2022-04-19 10:55:00,86.51,86.59,86.45,86.52,10867.0,86.51,86.59,86.45,86.52,10867.0
2022-04-19 11:00:00,86.5,86.52,86.35,86.51,8879.0,86.5,86.52,86.35,86.51,8879.0
2022-04-19 11:05:00,86.55,86.64,86.51,86.56,9929.0,86.55,86.64,86.51,86.56,9929.0
2022-04-19 11:10:00,86.59,86.63,86.51,86.53,4209.0,86.59,86.63,86.51,86.53,4209.0
2022-04-19 11:15:00,86.54,86.54,86.45,86.47,6907.0,86.54,86.54,86.45,86.47,6907.0
2022-04-19 11:20:00,86.45,86.68,86.45,86.67,10000.0,86.45,86.68,86.45,86.67,10000.0
2022-04-19 11:25:00,86.67,86.68,86.49,86.61,9752.0,86.67,86.68,86.49,86.61,9752.0
2022-04-19 11:30:00,86.63,86.63,86.32,86.35,7302.0,86.63,86.63,86.32,86.35,7302.0
2022-04-19 11:35:00,86.34,86.39,86.2,86.35,32196.0,86.34,86.39,86.2,86.35,32196.0
2022-04-19 11:40:00,86.39,86.47,86.23,86.23,4004.0,86.39,86.47,86.23,86.23,4004.0
2022-04-19 11:45:00,86.25,86.27,86.14,86.15,6113.0,86.25,86.27,86.14,86.15,6113.0
2022-04-19 11:50:00,86.17,86.35,86.15,86.23,8471.0,86.17,86.35,86.15,86.23,8471.0
2022-04-19 11:55:00,86.26,86.38,86.22,86.38,7372.0,86.26,86.38,86.22,86.38,7372.0
2022-04-19 12:00:00,86.37,86.46,86.32,86.42,12952.0,86.37,86.46,86.32,86.42,12952.0
2022-04-19 12:05:00,86.45,86.52,86.43,86.52,5480.0,86.45,86.52,86.43,86.52,5480.0
2022-04-19 12:10:00,86.53,86.61,86.49,86.49,6311.0,86.53,86.61,86.49,86.49,6311.0
2022-04-19 12:15:00,86.49,86.58,86.47,86.51,7190.0,86.49,86.58,86.47,86.51,7190.0
2022-04-19 12:20:00,86.5,86.64,86.5,86.61,4817.0,86.5,86.64,86.5,86.61,4817.0
2022-04-19 12:25:00,86.62,86.67,86.51,86.53,3684.0,86.62,86.67,86.51,86.53,3684.0
2022-04-19 12:30:00,86.5,86.52,86.31,86.37,8444.0,86.5,86.52,86.31,86.37,8444.0
2022-04-19 12:35:00,86.4,86.4,86.16,86.2,8276.0,86.4,86.4,86.16,86.2,8276.0
2022-04-19 12:40:00,86.2,86.23,86.09,86.16,6052.0,86.2,86.23,86.09,86.16,6052.0
2022-04-19 12:45:00,86.17,86.2,86.09,86.2,6612.0,86.17,86.2,86.09,86.2,6612.0
2022-04-19 12:50:00,86.2,86.21,86.15,86.19,3492.0,86.2,86.21,86.15,86.19,3492.0
2022-04-19 12:55:00,86.17,86.18,86.11,86.12,4797.0,86.17,86.18,86.11,86.12,4797.0
2022-04-19 13:00:00,86.11,86.24,86.09,86.24,13551.0,86.11,86.24,86.09,86.24,13551.0
2022-04-19 13:05:00,86.23,86.23,86.01,86.02,7691.0,86.23,86.23,86.01,86.02,7691.0
2022-04-19 13:10:00,86.04,86.13,86.04,86.11,4310.0,86.04,86.13,86.04,86.11,4310.0
2022-04-19 13:15:00,86.14,86.15,86.04,86.04,4734.0,86.14,86.15,86.04,86.04,4734.0
2022-04-19 13:20:00,86.05,86.05,85.94,86.01,6736.0,86.05,86.05,85.94,86.01,6736.0
2022-04-19 13:25:00,86.0,86.0,85.83,85.85,4661.0,86.0,86.0,85.83,85.85,4661.0
2022-04-19 13:30:00,85.88,85.95,85.85,85.9,6019.0,85.88,85.95,85.85,85.9,6019.0
2022-04-19 13:35:00,85.92,85.96,85.87,85.91,4576.0,85.92,85.96,85.87,85.91,4576.0
2022-04-19 13:40:00,85.94,86.01,85.94,85.97,13753.0,85.94,86.01,85.94,85.97,13753.0
2022-04-19 13:45:00,85.98,85.99,85.94,85.97,6719.0,85.98,85.99,85.94,85.97,6719.0
2022-04-19 13:50:00,85.98,86.06,85.95,86.02,6529.0,85.98,86.06,85.95,86.02,6529.0
2022-04-19 13:55:00,86.03,86.03,85.96,85.98,4832.0,86.03,86.03,85.96,85.98,4832.0
2022-04-19 14:00:00,85.97,86.04,85.89,85.94,10388.0,85.97,86.04,85.89,85.94,10388.0
2022-04-19 14:05:00,85.93,85.98,85.91,85.94,4384.0,85.93,85.98,85.91,85.94,4384.0
2022-04-19 14:10:00,85.94,85.94,85.81,85.88,7542.0,85.94,85.94,85.81,85.88,7542.0
2022-04-19 14:15:00,85.9,86.0,85.89,85.98,4975.0,85.9,86.0,85.89,85.98,4975.0
2022-04-19 14:20:00,86.01,86.02,85.89,85.9,6600.0,86.01,86.02,85.89,85.9,6600.0
2022-04-19 14:25:00,85.89,85.89,85.75,85.77,6306.0,85.89,85.89,85.75,85.77,6306.0
2022-04-19 14:30:00,85.76,85.83,85.73,85.81,4552.0,85.76,85.83,85.73,85.81,4552.0
2022-04-19 14:35:00,85.8,85.87,85.8,85.86,7535.0,85.8,85.87,85.8,85.86,7535.0
2022-04-19 14:40:00,85.86,85.93,85.83,85.89,12167.0,85.86,85.93,85.83,85.89,12167.0
2022-04-19 14:45:00,85.89,85.91,85.84,85.9,6560.0,85.89,85.91,85.84,85.9,6560.0
2022-04-19 14:50:00,85.9,85.99,85.87,85.89,9255.0,85.9,85.99,85.87,85.89,9255.0
2022-04-19 14:55:00,85.9,85.92,85.85,85.87,6470.0,85.9,85.92,85.85,85.87,6470.0
2022-04-19 15:00:00,85.86,85.9,85.83,85.85,7456.0,85.86,85.9,85.83,85.85,7456.0
2022-04-19 15:05:00,85.85,85.95,85.82,85.94,8235.0,85.85,85.95,85.82,85.94,8235.0
2022-04-19 15:10:00,85.94,86.02,85.89,86.0,9342.0,85.94,86.02,85.89,86.0,9342.0
2022-04-19 15:15:00,86.01,86.1,86.01,86.06,12552.0,86.01,86.1,86.01,86.06,12552.0
2022-04-19 15:20:00,86.07,86.14,86.04,86.1,9746.0,86.07,86.14,86.04,86.1,9746.0
2022-04-19 15:25:00,86.11,86.12,86.02,86.05,15309.0,86.11,86.12,86.02,86.05,15309.0
2022-04-19 15:30:00,86.04,86.16,86.0,86.11,23845.0,86.04,86.16,86.0,86.11,23845.0
2022-04-19 15:35:00,86.09,86.21,86.05,86.15,15934.0,86.09,86.21,86.05,86.15,15934.0
2022-04-19 15:40:00,86.14,86.21,86.12,86.17,18643.0,86.14,86.21,86.12,86.17,18643.0
2022-04-19 15:45:00,86.17,86.17,86.07,86.09,21131.0,86.17,86.17,86.07,86.09,21131.0
2022-04-19 15:50:00,86.09,86.24,86.07,86.09,36033.0,86.09,86.24,86.07,86.09,36033.0
2022-04-19 15:55:00,86.08,86.09,85.85,85.99,103187.0,86.08,86.09,85.85,85.99,103187.0
2022-04-20 09:30:00,87.12,87.47,86.97,87.08,40928.0,87.12,87.47,86.97,87.08,40928.0
2022-04-20 09:35:00,87.1,87.32,86.98,87.2,11387.0,87.1,87.32,86.98,87.2,11387.0
2022-04-20 09:40:00,87.17,87.98,86.99,87.95,27859.0,87.17,87.98,86.99,87.95,27859.0
2022-04-20 09:45:00,87.95,87.98,87.43,87.5,36588.0,87.95,87.98,87.43,87.5,36588.0
2022-04-20 09:50:00,87.5,87.5,87.15,87.4,24405.0,87.5,87.5,87.15,87.4,24405.0
2022-04-20 09:55:00,87.35,87.36,86.97,87.1,20594.0,87.35,87.36,86.97,87.1,20594.0
2022-04-20 10:00:00,87.12,87.18,86.91,87.06,16361.0,87.12,87.18,86.91,87.06,16361.0
2022-04-20 10:05:00,87.06,87.31,87.05,87.23,18350.0,87.06,87.31,87.05,87.23,18350.0
2022-04-20 10:10:00,87.33,87.57,87.22,87.53,5114.0,87.33,87.57,87.22,87.53,5114.0
2022-04-20 10:15:00,87.55,87.55,87.34,87.49,4848.0,87.55,87.55,87.34,87.49,4848.0
2022-04-20 10:20:00,87.5,87.56,87.41,87.52,7014.0,87.5,87.56,87.41,87.52,7014.0
2022-04-20 10:25:00,87.5,87.57,87.4,87.54,11344.0,87.5,87.57,87.4,87.54,11344.0
2022-04-20 10:30:00,87.54,87.79,87.54,87.75,7861.0,87.54,87.79,87.54,87.75,7861.0
2022-04-20 10:35:00,87.68,88.0,87.68,87.96,7987.0,87.68,88.0,87.68,87.96,7987.0
2022-04-20 10:40:00,87.98,87.98,87.81,87.88,5062.0,87.98,87.98,87.81,87.88,5062.0
2022-04-20 10:45:00,87.94,87.99,87.86,87.99,3921.0,87.94,87.99,87.86,87.99,3921.0
2022-04-20 10:50:00,87.93,88.0,87.89,88.0,4529.0,87.93,88.0,87.89,88.0,4529.0
2022-04-20 10:55:00,87.94,88.04,87.94,88.01,14167.0,87.94,88.04,87.94,88.01,14167.0
2022-04-20 11:00:00,88.0,88.0,87.79,87.8,3563.0,88.0,88.0,87.79,87.8,3563.0
2022-04-20 11:05:00,87.79,87.84,87.73,87.84,4958.0,87.79,87.84,87.73,87.84,4958.0
2022-04-20 11:10:00,87.81,88.05,87.81,88.03,14270.0,87.81,88.05,87.81,88.03,14270.0
2022-04-20 11:15:00,88.03,88.09,87.98,88.0,12393.0,88.03,88.09,87.98,88.0,12393.0
2022-04-20 11:20:00,87.99,88.17,87.92,88.12,8415.0,87.99,88.17,87.92,88.12,8415.0
2022-04-20 11:25:00,88.09,88.15,88.06,88.09,5414.0,88.09,88.15,88.06,88.09,5414.0
2022-04-20 11:30:00,88.07,88.16,88.06,88.12,6855.0,88.07,88.16,88.06,88.12,6855.0
2022-04-20 11:35:00,88.14,88.17,88.03,88.15,5357.0,88.14,88.17,88.03,88.15,5357.0
2022-04-20 11:40:00,88.09,88.13,88.04,88.07,6531.0,88.09,88.13,88.04,88.07,6531.0
2022-04-20 11:45:00,88.11,88.17,88.05,88.1,15981.0,88.11,88.17,88.05,88.1,15981.0
2022-04-20 11:50:00,88.1,88.24,88.09,88.2,7662.0,88.1,88.24,88.09,88.2,7662.0
2022-04-20 11:55:00,88.23,88.31,88.19,88.28,8229.0,88.23,88.31,88.19,88.28,8229.0
2022-04-20 12:00:00,88.28,88.37,88.28,88.32,2526.0,88.28,88.37,88.28,88.32,2526.0
2022-04-20 12:05:00,88.35,88.39,88.26,88.26,9656.0,88.35,88.39,88.26,88.26,9656.0
2022-04-20 12:10:00,88.2,88.29,88.14,88.24,18202.0,88.2,88.29,88.14,88.24,18202.0
2022-04-20 12:15:00,88.22,88.3,88.15,88.25,8020.0,88.22,88.3,88.15,88.25,8020.0
2022-04-20 12:20:00,88.26,88.33,88.21,88.29,5995.0,88.26,88.33,88.21,88.29,5995.0
2022-04-20 12:25:00,88.29,88.33,88.21,88.21,5432.0,88.29,88.33,88.21,88.21,5432.0
2022-04-20 12:30:00,88.2,88.28,88.17,88.22,6599.0,88.2,88.28,88.17,88.22,6599.0
2022-04-20 12:35:00,88.21,88.26,88.19,88.24,18634.0,88.21,88.26,88.19,88.24,18634.0
2022-04-20 12:40:00,88.23,88.41,88.23,88.37,10512.0,88.23,88.41,88.23,88.37,10512.0
2022-04-20 12:45:00,88.36,88.63,88.36,88.62,8178.0,88.36,88.63,88.36,88.62,8178.0
2022-04-20 12:50:00,88.62,88.64,88.56,88.63,6256.0,88.62,88.64,88.56,88.63,6256.0
2022-04-20 12:55:00,88.64,88.82,88.64,88.82,11365.0,88.64,88.82,88.64,88.82,11365.0
2022-04-20 13:00:00,88.81,88.9,88.8,88.81,12407.0,88.81,88.9,88.8,88.81,12407.0
2022-04-20 13:05:00,88.81,88.88,88.72,88.77,25324.0,88.81,88.88,88.72,88.77,25324.0
2022-04-20 13:10:00,88.77,88.9,88.71,88.9,9503.0,88.77,88.9,88.71,88.9,9503.0
2022-04-20 13:15:00,88.89,88.97,88.79,88.81,13741.0,88.89,88.97,88.79,88.81,13741.0
2022-04-20 13:20:00,88.8,88.85,88.7,88.77,6973.0,88.8,88.85,88.7,88.77,6973.0
2022-04-20 13:25:00,88.77,88.89,88.77,88.86,14206.0,88.77,88.89,88.77,88.86,14206.0
2022-04-20 13:30:00,88.86,89.03,88.86,89.0,17602.0,88.86,89.03,88.86,89.0,17602.0
2022-04-20 13:35:00,89.0,89.08,88.97,89.04,13562.0,89.0,89.08,88.97,89.04,13562.0
2022-04-20 13:40:00,89.04,89.1,89.0,89.02,4933.0,89.04,89.1,89.0,89.02,4933.0
2022-04-20 13:45:00,89.06,89.06,88.91,88.91,11520.0,89.06,89.06,88.91,88.91,11520.0
2022-04-20 13:50:00,88.88,88.94,88.85,88.94,3717.0,88.88,88.94,88.85,88.94,3717.0
2022-04-20 13:55:00,88.94,88.95,88.83,88.94,6492.0,88.94,88.95,88.83,88.94,6492.0
2022-04-20 14:00:00,88.9,88.96,88.84,88.92,9305.0,88.9,88.96,88.84,88.92,9305.0
2022-04-20 14:05:00,88.92,88.92,88.84,88.9,7095.0,88.92,88.92,88.84,88.9,7095.0
2022-04-20 14:10:00,88.92,88.95,88.86,88.86,8877.0,88.92,88.95,88.86,88.86,8877.0
2022-04-20 14:15:00,88.86,88.9,88.67,88.67,5908.0,88.86,88.9,88.67,88.67,5908.0
2022-04-20 14:20:00,88.69,88.69,88.56,88.56,6619.0,88.69,88.69,88.56,88.56,6619.0
2022-04-20 14:25:00,88.58,88.6,88.48,88.52,5094.0,88.58,88.6,88.48,88.52,5094.0
2022-04-20 14:30:00,88.53,88.55,88.48,88.48,4642.0,88.53,88.55,88.48,88.48,4642.0
2022-04-20 14:35:00,88.51,88.59,88.43,88.56,7687.0,88.51,88.59,88.43,88.56,7687.0
2022-04-20 14:40:00,88.55,88.56,88.46,88.47,4321.0,88.55,88.56,88.46,88.47,4321.0
2022-04-20 14:45:00,88.48,88.49,88.4,88.41,9441.0,88.48,88.49,88.4,88.41,9441.0
2022-04-20 14:50:00,88.41,88.43,88.3,88.34,8649.0,88.41,88.43,88.3,88.34,8649.0
2022-04-20 14:55:00,88.31,88.32,88.17,88.27,16569.0,88.31,88.32,88.17,88.27,16569.0
2022-04-20 15:00:00,88.26,88.37,88.22,88.35,7787.0,88.26,88.37,88.22,88.35,7787.0
2022-04-20 15:05:00,88.35,88.43,88.31,88.43,11242.0,88.35,88.43,88.31,88.43,11242.0
2022-04-20 15:10:00,88.44,88.58,88.41,88.58,13418.0,88.44,88.58,88.41,88.58,13418.0
2022-04-20 15:15:00,88.59,88.64,88.55,88.58,81438.0,88.59,88.64,88.55,88.58,81438.0
2022-04-20 15:20:00,88.59,88.69,88.59,88.67,12909.0,88.59,88.69,88.59,88.67,12909.0
2022-04-20 15:25:00,88.67,88.87,88.66,88.82,16755.0,88.67,88.87,88.66,88.82,16755.0
2022-04-20 15:30:00,88.86,89.0,88.83,88.86,25939.0,88.86,89.0,88.83,88.86,25939.0
2022-04-20 15:35:00,88.88,89.04,88.84,88.92,22714.0,88.88,89.04,88.84,88.92,22714.0
2022-04-20 15:40:00,88.93,89.0,88.92,88.98,38929.0,88.93,89.0,88.92,88.98,38929.0
2022-04-20 15:45:00,88.99,89.08,88.92,88.99,53407.0,88.99,89.08,88.92,88.99,53407.0
2022-04-20 15:50:00,89.0,89.07,88.89,88.99,57000.0,89.0,89.07,88.89,88.99,57000.0
2022-04-20 15:55:00,89.01,89.08,88.91,89.0,189725.0,89.01,89.08,88.91,89.0,189725.0
2022-04-21 09:30:00,89.25,89.84,89.25,89.56,26917.0,89.25,89.84,89.25,89.56,26917.0
2022-04-21 09:35:00,89.53,89.53,89.03,89.5,12312.0,89.53,89.53,89.03,89.5,12312.0
2022-04-21 09:40:00,89.52,89.52,89.21,89.23,12940.0,89.52,89.52,89.21,89.23,12940.0
2022-04-21 09:45:00,89.24,89.57,89.09,89.54,10252.0,89.24,89.57,89.09,89.54,10252.0
2022-04-21 09:50:00,89.54,89.57,89.41,89.55,12259.0,89.54,89.57,89.41,89.55,12259.0
2022-04-21 09:55:00,89.59,89.78,89.47,89.62,20267.0,89.59,89.78,89.47,89.62,20267.0
2022-04-21 10:00:00,89.65,89.65,89.38,89.51,12121.0,89.65,89.65,89.38,89.51,12121.0
2022-04-21 10:05:00,89.56,89.59,89.26,89.26,6933.0,89.56,89.59,89.26,89.26,6933.0
2022-04-21 10:10:00,89.23,89.55,89.17,89.52,16916.0,89.23,89.55,89.17,89.52,16916.0
2022-04-21 10:15:00,89.5,89.55,89.34,89.36,11137.0,89.5,89.55,89.34,89.36,11137.0
2022-04-21 10:20:00,89.35,89.36,89.07,89.3,19154.0,89.35,89.36,89.07,89.3,19154.0
2022-04-21 10:25:00,89.24,89.27,88.95,89.13,61187.0,89.24,89.27,88.95,89.13,61187.0
2022-04-21 10:30:00,89.17,89.36,88.97,89.34,12971.0,89.17,89.36,88.97,89.34,12971.0
2022-04-21 10:35:00,89.34,89.42,89.24,89.4,17599.0,89.34,89.42,89.24,89.4,17599.0
2022-04-21 10:40:00,89.38,89.52,89.3,89.49,15867.0,89.38,89.52,89.3,89.49,15867.0
2022-04-21 10:45:00,89.49,89.78,89.46,89.55,125773.0,89.49,89.78,89.46,89.55,125773.0
2022-04-21 10:50:00,89.53,89.87,89.52,89.82,15639.0,89.53,89.87,89.52,89.82,15639.0
2022-04-21 10:55:00,89.81,89.83,89.57,89.58,16601.0,89.81,89.83,89.57,89.58,16601.0
2022-04-21 11:00:00,89.57,89.71,89.51,89.67,11002.0,89.57,89.71,89.51,89.67,11002.0
2022-04-21 11:05:00,89.66,89.73,89.56,89.67,16634.0,89.66,89.73,89.56,89.67,16634.0
2022-04-21 11:10:00,89.68,89.76,89.62,89.63,13466.0,89.68,89.76,89.62,89.63,13466.0
2022-04-21 11:15:00,89.63,89.75,89.61,89.75,16784.0,89.63,89.75,89.61,89.75,16784.0
2022-04-21 11:20:00,89.74,89.81,89.7,89.73,11944.0,89.74,89.81,89.7,89.73,11944.0
2022-04-21 11:25:00,89.75,89.92,89.74,89.81,43464.0,89.75,89.92,89.74,89.81,43464.0
2022-04-21 11:30:00,89.82,89.84,89.73,89.74,13278.0,89.82,89.84,89.73,89.74,13278.0
2022-04-21 11:35:00,89.72,89.72,89.58,89.66,18314.0,89.72,89.72,89.58,89.66,18314.0
2022-04-21 11:40:00,89.66,89.72,89.62,89.65,13579.0,89.66,89.72,89.62,89.65,13579.0
2022-04-21 11:45:00,89.66,89.77,89.62,89.69,13405.0,89.66,89.77,89.62,89.69,13405.0
2022-04-21 11:50:00,89.7,89.74,89.6,89.71,7500.0,89.7,89.74,89.6,89.71,7500.0
2022-04-21 11:55:00,89.71,89.85,89.64,89.67,65196.0,89.71,89.85,89.64,89.67,65196.0
2022-04-21 12:00:00,89.65,89.7,89.46,89.5,9958.0,89.65,89.7,89.46,89.5,9958.0
2022-04-21 12:05:00,89.47,89.5,89.42,89.48,5866.0,89.47,89.5,89.42,89.48,5866.0
2022-04-21 12:10:00,89.45,89.46,89.3,89.31,11453.0,89.45,89.46,89.3,89.31,11453.0
2022-04-21 12:15:00,89.31,89.41,89.25,89.26,8320.0,89.31,89.41,89.25,89.26,8320.0
2022-04-21 12:20:00,89.24,89.31,89.21,89.23,14678.0,89.24,89.31,89.21,89.23,14678.0
2022-04-21 12:25:00,89.22,89.23,89.15,89.2,6746.0,89.22,89.23,89.15,89.2,6746.0
2022-04-21 12:30:00,89.17,89.3,89.16,89.29,7766.0,89.17,89.3,89.16,89.29,7766.0
2022-04-21 12:35:00,89.27,89.3,89.19,89.2,7335.0,89.27,89.3,89.19,89.2,7335.0
2022-04-21 12:40:00,89.22,89.31,89.17,89.19,7136.0,89.22,89.31,89.17,89.19,7136.0
2022-04-21 12:45:00,89.11,89.22,89.01,89.04,24248.0,89.11,89.22,89.01,89.04,24248.0
2022-04-21 12:50:00,89.03,89.03,88.68,88.71,8671.0,89.03,89.03,88.68,88.71,8671.0
2022-04-21 12:55:00,88.75,88.82,88.75,88.8,6189.0,88.75,88.82,88.75,88.8,6189.0
2022-04-21 13:00:00,88.75,88.75,88.62,88.62,2902.0,88.75,88.75,88.62,88.62,2902.0
2022-04-21 13:05:00,88.62,88.63,88.47,88.57,11551.0,88.62,88.63,88.47,88.57,11551.0
2022-04-21 13:10:00,88.54,88.77,88.53,88.77,3795.0,88.54,88.77,88.53,88.77,3795.0
2022-04-21 13:15:00,88.75,88.75,88.52,88.53,14667.0,88.75,88.75,88.52,88.53,14667.0
2022-04-21 13:20:00,88.53,88.75,88.52,88.71,33664.0,88.53,88.75,88.52,88.71,33664.0
2022-04-21 13:25:00,88.7,88.97,88.66,88.97,5720.0,88.7,88.97,88.66,88.97,5720.0
2022-04-21 13:30:00,88.98,88.99,88.87,88.93,7084.0,88.98,88.99,88.87,88.93,7084.0
2022-04-21 13:35:00,88.89,88.89,88.78,88.81,5458.0,88.89,88.89,88.78,88.81,5458.0
2022-04-21 13:40:00,88.8,88.87,88.71,88.78,7864.0,88.8,88.87,88.71,88.78,7864.0
2022-04-21 13:45:00,88.75,88.96,88.74,88.9,8862.0,88.75,88.96,88.74,88.9,8862.0
2022-04-21 13:50:00,88.91,88.91,88.8,88.81,8087.0,88.91,88.91,88.8,88.81,8087.0
2022-04-21 13:55:00,88.81,88.83,88.73,88.75,9043.0,88.81,88.83,88.73,88.75,9043.0
2022-04-21 14:00:00,88.73,88.77,88.57,88.59,19487.0,88.73,88.77,88.57,88.59,19487.0
2022-04-21 14:05:00,88.54,88.8,88.54,88.8,17503.0,88.54,88.8,88.54,88.8,17503.0
2022-04-21 14:10:00,88.78,88.85,88.74,88.78,21173.0,88.78,88.85,88.74,88.78,21173.0
2022-04-21 14:15:00,88.77,88.77,88.56,88.64,15321.0,88.77,88.77,88.56,88.64,15321.0
2022-04-21 14:20:00,88.66,88.75,88.52,88.61,12562.0,88.66,88.75,88.52,88.61,12562.0
2022-04-21 14:25:00,88.64,88.71,88.53,88.53,12613.0,88.64,88.71,88.53,88.53,12613.0
2022-04-21 14:30:00,88.54,88.7,88.5,88.65,11853.0,88.54,88.7,88.5,88.65,11853.0
2022-04-21 14:35:00,88.68,88.76,88.6,88.62,14165.0,88.68,88.76,88.6,88.62,14165.0
2022-04-21 14:40:00,88.63,88.64,88.42,88.5,10566.0,88.63,88.64,88.42,88.5,10566.0
2022-04-21 14:45:00,88.49,88.49,88.31,88.33,7863.0,88.49,88.49,88.31,88.33,7863.0
2022-04-21 14:50:00,88.34,88.37,88.21,88.36,10415.0,88.34,88.37,88.21,88.36,10415.0
2022-04-21 14:55:00,88.33,88.34,88.11,88.18,10909.0,88.33,88.34,88.11,88.18,10909.0
2022-04-21 15:00:00,88.18,88.18,87.98,87.98,6775.0,88.18,88.18,87.98,87.98,6775.0
2022-04-21 15:05:00,88.0,88.05,87.91,87.91,8900.0,88.0,88.05,87.91,87.91,8900.0
2022-04-21 15:10:00,87.9,87.94,87.76,87.89,15479.0,87.9,87.94,87.76,87.89,15479.0
2022-04-21 15:15:00,87.9,87.93,87.83,87.85,12670.0,87.9,87.93,87.83,87.85,12670.0
2022-04-21 15:20:00,87.85,87.92,87.75,87.92,12225.0,87.85,87.92,87.75,87.92,12225.0
2022-04-21 15:25:00,87.9,88.12,87.85,88.08,25449.0,87.9,88.12,87.85,88.08,25449.0
2022-04-21 15:30:00,88.07,88.07,87.84,87.85,18668.0,88.07,88.07,87.84,87.85,18668.0
2022-04-21 15:35:00,87.85,87.86,87.72,87.83,26715.0,87.85,87.86,87.72,87.83,26715.0
2022-04-21 15:40:00,87.84,87.94,87.8,87.92,32163.0,87.84,87.94,87.8,87.92,32163.0
2022-04-21 15:45:00,87.92,87.92,87.6,87.61,47808.0,87.92,87.92,87.6,87.61,47808.0
2022-04-21 15:50:00,87.61,88.09,87.6,87.96,60139.0,87.61,88.09,87.6,87.96,60139.0
2022-04-21 15:55:00,87.95,88.0,87.81,87.87,101687.0,87.95,88.0,87.81,87.87,101687.0
2022-04-22 09:30:00,87.06,87.14,86.38,86.61,42885.0,87.06,87.14,86.38,86.61,42885.0
2022-04-22 09:35:00,86.65,86.89,86.52,86.66,13815.0,86.65,86.89,86.52,86.66,13815.0
2022-04-22 09:40:00,86.62,86.77,86.47,86.54,10234.0,86.62,86.77,86.47,86.54,10234.0
2022-04-22 09:45:00,86.55,86.56,86.01,86.17,33934.0,86.55,86.56,86.01,86.17,33934.0
2022-04-22 09:50:00,86.14,86.17,85.79,86.0,12861.0,86.14,86.17,85.79,86.0,12861.0
2022-04-22 09:55:00,85.98,86.24,85.93,86.14,14801.0,85.98,86.24,85.93,86.14,14801.0
2022-04-22 10:00:00,86.07,86.07,85.61,85.98,11465.0,86.07,86.07,85.61,85.98,11465.0
2022-04-22 10:05:00,86.05,86.19,85.9,85.9,10049.0,86.05,86.19,85.9,85.9,10049.0
2022-04-22 10:10:00,85.89,85.97,85.59,85.59,14089.0,85.89,85.97,85.59,85.59,14089.0
2022-04-22 10:15:00,85.45,85.59,85.3,85.51,13344.0,85.45,85.59,85.3,85.51,13344.0
2022-04-22 10:20:00,85.54,85.64,85.38,85.48,14808.0,85.54,85.64,85.38,85.48,14808.0
2022-04-22 10:25:00,85.54,85.56,85.3,85.33,13245.0,85.54,85.56,85.3,85.33,13245.0
2022-04-22 10:30:00,85.33,85.5,85.19,85.34,15040.0,85.33,85.5,85.19,85.34,15040.0
2022-04-22 10:35:00,85.32,85.42,85.09,85.23,8823.0,85.32,85.42,85.09,85.23,8823.0
2022-04-22 10:40:00,85.24,85.3,85.07,85.25,9320.0,85.24,85.3,85.07,85.25,9320.0
2022-04-22 10:45:00,85.2,85.26,85.1,85.15,11877.0,85.2,85.26,85.1,85.15,11877.0
2022-04-22 10:50:00,85.14,85.32,85.12,85.28,11919.0,85.14,85.32,85.12,85.28,11919.0
2022-04-22 10:55:00,85.23,85.23,84.94,85.1,15091.0,85.23,85.23,84.94,85.1,15091.0
2022-04-22 11:00:00,85.11,85.23,84.97,85.11,11651.0,85.11,85.23,84.97,85.11,11651.0
2022-04-22 11:05:00,85.12,85.31,85.12,85.23,19695.0,85.12,85.31,85.12,85.23,19695.0
2022-04-22 11:10:00,85.21,85.27,85.12,85.27,12151.0,85.21,85.27,85.12,85.27,12151.0
2022-04-22 11:15:00,85.27,85.34,85.2,85.32,8853.0,85.27,85.34,85.2,85.32,8853.0
2022-04-22 11:20:00,85.32,85.34,85.15,85.27,13214.0,85.32,85.34,85.15,85.27,13214.0
2022-04-22 11:25:00,85.27,85.27,85.12,85.23,10184.0,85.27,85.27,85.12,85.23,10184.0
2022-04-22 11:30:00,85.2,85.27,85.06,85.06,26631.0,85.2,85.27,85.06,85.06,26631.0
2022-04-22 11:35:00,85.05,85.12,84.94,85.05,15658.0,85.05,85.12,84.94,85.05,15658.0
2022-04-22 11:40:00,85.04,85.2,85.04,85.1,30892.0,85.04,85.2,85.04,85.1,30892.0
2022-04-22 11:45:00,85.07,85.23,85.03,85.22,12771.0,85.07,85.23,85.03,85.22,12771.0
2022-04-22 11:50:00,85.23,85.23,85.05,85.05,28024.0,85.23,85.23,85.05,85.05,28024.0
2022-04-22 11:55:00,85.04,85.11,85.02,85.06,8441.0,85.04,85.11,85.02,85.06,8441.0
2022-04-22 12:00:00,85.05,85.11,85.0,85.03,11898.0,85.05,85.11,85.0,85.03,11898.0
2022-04-22 12:05:00,85.05,85.2,85.05,85.17,8566.0,85.05,85.2,85.05,85.17,8566.0
2022-04-22 12:10:00,85.18,85.3,85.14,85.21,9970.0,85.18,85.3,85.14,85.21,9970.0
2022-04-22 12:15:00,85.21,85.21,85.02,85.15,14113.0,85.21,85.21,85.02,85.15,14113.0
2022-04-22 12:20:00,85.15,85.2,85.09,85.17,11588.0,85.15,85.2,85.09,85.17,11588.0
2022-04-22 12:25:00,85.18,85.21,85.14,85.18,3630.0,85.18,85.21,85.14,85.18,3630.0
2022-04-22 12:30:00,85.19,85.26,85.13,85.17,6471.0,85.19,85.26,85.13,85.17,6471.0
2022-04-22 12:35:00,85.19,85.35,85.18,85.27,7469.0,85.19,85.35,85.18,85.27,7469.0
2022-04-22 12:40:00,85.3,85.36,85.29,85.33,3388.0,85.3,85.36,85.29,85.33,3388.0
2022-04-22 12:45:00,85.3,85.3,85.16,85.17,4558.0,85.3,85.3,85.16,85.17,4558.0
2022-04-22 12:50:00,85.16,85.22,85.03,85.04,4551.0,85.16,85.22,85.03,85.04,4551.0
2022-04-22 12:55:00,85.0,85.11,84.98,85.02,3481.0,85.0,85.11,84.98,85.02,3481.0
2022-04-22 13:00:00,85.0,85.0,84.88,84.93,5313.0,85.0,85.0,84.88,84.93,5313.0
2022-04-22 13:05:00,84.96,85.11,84.96,85.09,4476.0,84.96,85.11,84.96,85.09,4476.0
2022-04-22 13:10:00,85.08,85.12,85.01,85.12,4114.0,85.08,85.12,85.01,85.12,4114.0
2022-04-22 13:15:00,85.13,85.13,85.03,85.03,3278.0,85.13,85.13,85.03,85.03,3278.0
2022-04-22 13:20:00,85.0,85.0,84.87,84.93,5841.0,85.0,85.0,84.87,84.93,5841.0
2022-04-22 13:25:00,84.95,85.08,84.95,85.06,3974.0,84.95,85.08,84.95,85.06,3974.0
2022-04-22 13:30:00,85.05,85.1,84.95,84.98,5665.0,85.05,85.1,84.95,84.98,5665.0
2022-04-22 13:35:00,85.0,85.11,84.93,85.1,6497.0,85.0,85.11,84.93,85.1,6497.0
2022-04-22 13:40:00,85.11,85.2,85.11,85.17,5207.0,85.11,85.2,85.11,85.17,5207.0
2022-04-22 13:45:00,85.17,85.2,85.11,85.19,12645.0,85.17,85.2,85.11,85.19,12645.0
2022-04-22 13:50:00,85.2,85.27,85.14,85.16,8347.0,85.2,85.27,85.14,85.16,8347.0
2022-04-22 13:55:00,85.15,85.15,85.01,85.01,4728.0,85.15,85.15,85.01,85.01,4728.0
2022-04-22 14:00:00,85.0,85.07,84.95,85.05,4481.0,85.0,85.07,84.95,85.05,4481.0
2022-04-22 14:05:00,85.05,85.07,84.92,84.93,8325.0,85.05,85.07,84.92,84.93,8325.0
2022-04-22 14:10:00,84.94,84.96,84.84,84.88,4953.0,84.94,84.96,84.84,84.88,4953.0
2022-04-22 14:15:00,84.85,85.02,84.83,84.99,4417.0,84.85,85.02,84.83,84.99,4417.0
2022-04-22 14:20:00,84.94,85.03,84.94,84.96,4001.0,84.94,85.03,84.94,84.96,4001.0
2022-04-22 14:25:00,84.96,84.96,84.91,84.95,6251.0,84.96,84.96,84.91,84.95,6251.0
2022-04-22 14:30:00,84.97,84.98,84.81,84.82,4784.0,84.97,84.98,84.81,84.82,4784.0
2022-04-22 14:35:00,84.82,84.82,84.72,84.73,5307.0,84.82,84.82,84.72,84.73,5307.0
2022-04-22 14:40:00,84.75,84.89,84.75,84.87,17513.0,84.75,84.89,84.75,84.87,17513.0
2022-04-22 14:45:00,84.87,84.87,84.8,84.81,4704.0,84.87,84.87,84.8,84.81,4704.0
2022-04-22 14:50:00,84.8,84.8,84.67,84.73,13073.0,84.8,84.8,84.67,84.73,13073.0
2022-04-22 14:55:00,84.72,84.72,84.54,84.63,8568.0,84.72,84.72,84.54,84.63,8568.0
2022-04-22 15:00:00,84.64,84.64,84.47,84.53,8406.0,84.64,84.64,84.47,84.53,8406.0
2022-04-22 15:05:00,84.52,84.67,84.52,84.61,9940.0,84.52,84.67,84.52,84.61,9940.0
2022-04-22 15:10:00,84.61,85.03,84.53,84.98,17456.0,84.61,85.03,84.53,84.98,17456.0
2022-04-22 15:15:00,84.98,85.15,84.94,85.12,11709.0,84.98,85.15,84.94,85.12,11709.0
2022-04-22 15:20:00,85.13,85.17,84.9,84.96,7799.0,85.13,85.17,84.9,84.96,7799.0
2022-04-22 15:25:00,84.99,85.05,84.98,85.0,9505.0,84.99,85.05,84.98,85.0,9505.0
2022-04-22 15:30:00,85.02,85.24,85.0,85.17,14527.0,85.02,85.24,85.0,85.17,14527.0
2022-04-22 15:35:00,85.18,85.26,85.14,85.15,16168.0,85.18,85.26,85.14,85.15,16168.0
2022-04-22 15:40:00,85.18,85.25,84.99,85.05,20948.0,85.18,85.25,84.99,85.05,20948.0
2022-04-22 15:45:00,85.05,85.07,84.79,84.8,31052.0,85.05,85.07,84.79,84.8,31052.0
2022-04-22 15:50:00,84.78,84.8,84.44,84.45,69230.0,84.78,84.8,84.44,84.45,69230.0
2022-04-22 15:55:00,84.46,84.51,84.26,84.42,121096.0,84.46,84.51,84.26,84.42,121096.0
2022-04-25 09:30:00,84.13,84.13,83.23,83.5,37412.0,84.13,84.13,83.23,83.5,37412.0
2022-04-25 09:35:00,83.53,83.56,83.14,83.15,17504.0,83.53,83.56,83.14,83.15,17504.0
2022-04-25 09:40:00,83.27,83.69,83.13,83.18,11648.0,83.27,83.69,83.13,83.18,11648.0
2022-04-25 09:45:00,83.16,83.91,83.16,83.91,18411.0,83.16,83.91,83.16,83.91,18411.0
2022-04-25 09:50:00,83.91,84.04,83.53,83.56,15401.0,83.91,84.04,83.53,83.56,15401.0
2022-04-25 09:55:00,83.51,83.6,82.92,82.94,11792.0,83.51,83.6,82.92,82.94,11792.0
2022-04-25 10:00:00,82.92,83.09,82.87,83.02,14885.0,82.92,83.09,82.87,83.02,14885.0
2022-04-25 10:05:00,83.1,83.11,82.92,82.95,13361.0,83.1,83.11,82.92,82.95,13361.0
2022-04-25 10:10:00,82.97,83.26,82.93,83.15,14665.0,82.97,83.26,82.93,83.15,14665.0
2022-04-25 10:15:00,83.17,83.3,83.09,83.28,13645.0,83.17,83.3,83.09,83.28,13645.0
2022-04-25 10:20:00,83.31,83.34,82.86,83.21,18738.0,83.31,83.34,82.86,83.21,18738.0
2022-04-25 10:25:00,83.26,83.5,83.26,83.39,29058.0,83.26,83.5,83.26,83.39,29058.0
2022-04-25 10:30:00,83.37,83.69,83.33,83.69,22906.0,83.37,83.69,83.33,83.69,22906.0
2022-04-25 10:35:00,83.72,83.93,83.44,83.45,21734.0,83.72,83.93,83.44,83.45,21734.0
2022-04-25 10:40:00,83.48,83.59,83.29,83.3,21626.0,83.48,83.59,83.29,83.3,21626.0
2022-04-25 10:45:00,83.3,83.68,83.3,83.59,11811.0,83.3,83.68,83.3,83.59,11811.0
2022-04-25 10:50:00,83.53,83.58,83.28,83.28,16135.0,83.53,83.58,83.28,83.28,16135.0
2022-04-25 10:55:00,83.33,83.37,82.86,82.91,16384.0,83.33,83.37,82.86,82.91,16384.0
2022-04-25 11:00:00,82.91,83.05,82.75,83.04,15291.0,82.91,83.05,82.75,83.04,15291.0
2022-04-25 11:05:00,83.02,83.1,82.93,82.99,14388.0,83.02,83.1,82.93,82.99,14388.0
2022-04-25 11:10:00,82.97,83.35,82.86,83.34,26562.0,82.97,83.35,82.86,83.34,26562.0
2022-04-25 11:15:00,83.31,83.39,83.02,83.06,16502.0,83.31,83.39,83.02,83.06,16502.0
2022-04-25 11:20:00,83.11,83.3,83.04,83.19,8438.0,83.11,83.3,83.04,83.19,8438.0
2022-04-25 11:25:00,83.2,83.48,83.16,83.24,12696.0,83.2,83.48,83.16,83.24,12696.0
2022-04-25 11:30:00,83.24,83.33,82.94,82.94,28774.0,83.24,83.33,82.94,82.94,28774.0
2022-04-25 11:35:00,82.94,83.15,82.67,82.75,12475.0,82.94,83.15,82.67,82.75,12475.0
2022-04-25 11:40:00,82.73,82.85,82.65,82.67,24837.0,82.73,82.85,82.65,82.67,24837.0
2022-04-25 11:45:00,82.67,82.73,82.53,82.69,9343.0,82.67,82.73,82.53,82.69,9343.0
2022-04-25 11:50:00,82.68,82.68,82.54,82.59,7904.0,82.68,82.68,82.54,82.59,7904.0
2022-04-25 11:55:00,82.64,82.9,82.64,82.89,9776.0,82.64,82.9,82.64,82.89,9776.0
2022-04-25 12:00:00,82.86,82.94,82.77,82.92,19448.0,82.86,82.94,82.77,82.92,19448.0
2022-04-25 12:05:00,82.91,83.52,82.9,83.43,9702.0,82.91,83.52,82.9,83.43,9702.0
2022-04-25 12:10:00,83.44,83.55,83.41,83.44,7259.0,83.44,83.55,83.41,83.44,7259.0
2022-04-25 12:15:00,83.42,83.43,83.1,83.33,17854.0,83.42,83.43,83.1,83.33,17854.0
2022-04-25 12:20:00,83.33,83.61,83.33,83.59,10462.0,83.33,83.61,83.33,83.59,10462.0
2022-04-25 12:25:00,83.61,83.65,83.42,83.44,5331.0,83.61,83.65,83.42,83.44,5331.0
2022-04-25 12:30:00,83.42,83.59,83.42,83.54,9267.0,83.42,83.59,83.42,83.54,9267.0
2022-04-25 12:35:00,83.54,83.66,83.5,83.5,4746.0,83.54,83.66,83.5,83.5,4746.0
2022-04-25 12:40:00,83.5,83.5,83.32,83.33,8689.0,83.5,83.5,83.32,83.33,8689.0
2022-04-25 12:45:00,83.38,83.58,83.35,83.54,9879.0,83.38,83.58,83.35,83.54,9879.0
2022-04-25 12:50:00,83.51,83.63,83.35,83.37,3047.0,83.51,83.63,83.35,83.37,3047.0
2022-04-25 12:55:00,83.36,83.53,83.34,83.53,6904.0,83.36,83.53,83.34,83.53,6904.0
2022-04-25 13:00:00,83.55,83.61,83.34,83.37,7804.0,83.55,83.61,83.34,83.37,7804.0
2022-04-25 13:05:00,83.36,83.54,83.35,83.54,6932.0,83.36,83.54,83.35,83.54,6932.0
2022-04-25 13:10:00,83.57,83.82,83.54,83.75,12283.0,83.57,83.82,83.54,83.75,12283.0
2022-04-25 13:15:00,83.8,83.87,83.7,83.76,4982.0,83.8,83.87,83.7,83.76,4982.0
2022-04-25 13:20:00,83.78,83.78,83.66,83.7,4100.0,83.78,83.78,83.66,83.7,4100.0
2022-04-25 13:25:00,83.75,83.75,83.62,83.71,7603.0,83.75,83.75,83.62,83.71,7603.0
2022-04-25 13:30:00,83.75,83.85,83.66,83.69,9166.0,83.75,83.85,83.66,83.69,9166.0
2022-04-25 13:35:00,83.64,83.66,83.55,83.6,6041.0,83.64,83.66,83.55,83.6,6041.0
2022-04-25 13:40:00,83.62,83.81,83.62,83.68,10665.0,83.62,83.81,83.62,83.68,10665.0
2022-04-25 13:45:00,83.74,83.81,83.59,83.79,39591.0,83.74,83.81,83.59,83.79,39591.0
2022-04-25 13:50:00,83.86,83.95,83.69,83.8,20463.0,83.86,83.95,83.69,83.8,20463.0
2022-04-25 13:55:00,83.8,83.81,83.69,83.77,12594.0,83.8,83.81,83.69,83.77,12594.0
2022-04-25 14:00:00,83.81,83.83,83.66,83.74,22604.0,83.81,83.83,83.66,83.74,22604.0
2022-04-25 14:05:00,83.73,84.06,83.71,84.03,20263.0,83.73,84.06,83.71,84.03,20263.0
2022-04-25 14:10:00,84.04,84.19,83.83,83.98,40300.0,84.04,84.19,83.83,83.98,40300.0
2022-04-25 14:15:00,84.0,84.21,84.0,84.07,9341.0,84.0,84.21,84.0,84.07,9341.0
2022-04-25 14:20:00,84.07,84.2,84.02,84.13,12340.0,84.07,84.2,84.02,84.13,12340.0
2022-04-25 14:25:00,84.14,84.33,84.12,84.33,14209.0,84.14,84.33,84.12,84.33,14209.0
2022-04-25 14:30:00,84.31,84.42,84.28,84.42,18235.0,84.31,84.42,84.28,84.42,18235.0
2022-04-25 14:35:00,84.42,84.43,84.24,84.26,10203.0,84.42,84.43,84.24,84.26,10203.0
2022-04-25 14:40:00,84.23,84.36,84.19,84.24,13926.0,84.23,84.36,84.19,84.24,13926.0
2022-04-25 14:45:00,84.23,84.41,84.18,84.31,9667.0,84.23,84.41,84.18,84.31,9667.0
2022-04-25 14:50:00,84.33,84.43,84.25,84.41,13226.0,84.33,84.43,84.25,84.41,13226.0
2022-04-25 14:55:00,84.41,84.45,84.24,84.24,10883.0,84.41,84.45,84.24,84.24,10883.0
2022-04-25 15:00:00,84.26,84.29,84.05,84.15,16828.0,84.26,84.29,84.05,84.15,16828.0
2022-04-25 15:05:00,84.16,84.29,84.1,84.27,35101.0,84.16,84.29,84.1,84.27,35101.0
2022-04-25 15:10:00,84.27,84.35,84.24,84.32,13425.0,84.27,84.35,84.24,84.32,13425.0
2022-04-25 15:15:00,84.34,84.47,84.34,84.44,26527.0,84.34,84.47,84.34,84.44,26527.0
2022-04-25 15:20:00,84.45,84.6,84.45,84.57,16923.0,84.45,84.6,84.45,84.57,16923.0
2022-04-25 15:25:00,84.55,84.64,84.36,84.59,28557.0,84.55,84.64,84.36,84.59,28557.0
2022-04-25 15:30:00,84.58,84.77,84.54,84.72,29723.0,84.58,84.77,84.54,84.72,29723.0
2022-04-25 15:35:00,84.73,84.87,84.67,84.67,34455.0,84.73,84.87,84.67,84.67,34455.0
2022-04-25 15:40:00,84.67,84.7,84.46,84.61,63042.0,84.67,84.7,84.46,84.61,63042.0
2022-04-25 15:45:00,84.62,84.73,84.55,84.62,70406.0,84.62,84.73,84.55,84.62,70406.0
2022-04-25 15:50:00,84.58,84.86,84.55,84.82,92364.0,84.58,84.86,84.55,84.82,92364.0
2022-04-25 15:55:00,84.82,84.86,84.72,84.86,266527.0,84.82,84.86,84.72,84.86,266527.0
2022-04-26 09:30:00,85.52,86.02,84.6,84.72,79173.0,85.52,86.02,84.6,84.72,79173.0
2022-04-26 09:35:00,84.88,85.3,83.77,83.84,37257.0,84.88,85.3,83.77,83.84,37257.0
2022-04-26 09:40:00,83.84,84.24,82.66,83.29,98484.0,83.84,84.24,82.66,83.29,98484.0
2022-04-26 09:45:00,83.64,83.66,83.12,83.25,40521.0,83.64,83.66,83.12,83.25,40521.0
2022-04-26 09:50:00,83.22,83.75,83.06,83.31,60944.0,83.22,83.75,83.06,83.31,60944.0
2022-04-26 09:55:00,83.32,83.74,83.27,83.48,70449.0,83.32,83.74,83.27,83.48,70449.0
2022-04-26 10:00:00,83.4,83.68,83.3,83.67,53192.0,83.4,83.68,83.3,83.67,53192.0
2022-04-26 10:05:00,83.67,83.91,83.47,83.56,40560.0,83.67,83.91,83.47,83.56,40560.0
2022-04-26 10:10:00,83.56,84.2,83.55,84.2,26882.0,83.56,84.2,83.55,84.2,26882.0
2022-04-26 10:15:00,84.22,84.22,83.61,83.62,25979.0,84.22,84.22,83.61,83.62,25979.0
2022-04-26 10:20:00,83.5,83.72,83.38,83.42,27705.0,83.5,83.72,83.38,83.42,27705.0
2022-04-26 10:25:00,83.42,83.58,83.34,83.56,17052.0,83.42,83.58,83.34,83.56,17052.0
2022-04-26 10:30:00,83.5,83.81,83.5,83.68,19119.0,83.5,83.81,83.5,83.68,19119.0
2022-04-26 10:35:00,83.68,84.09,83.59,83.66,22888.0,83.68,84.09,83.59,83.66,22888.0
2022-04-26 10:40:00,83.66,83.83,83.4,83.48,31351.0,83.66,83.83,83.4,83.48,31351.0
2022-04-26 10:45:00,83.48,83.94,83.34,83.81,17031.0,83.48,83.94,83.34,83.81,17031.0
2022-04-26 10:50:00,83.76,84.12,83.69,84.11,13407.0,83.76,84.12,83.69,84.11,13407.0
2022-04-26 10:55:00,84.08,84.08,83.87,83.95,23754.0,84.08,84.08,83.87,83.95,23754.0
2022-04-26 11:00:00,83.9,84.13,83.88,84.0,32296.0,83.9,84.13,83.88,84.0,32296.0
2022-04-26 11:05:00,84.0,84.15,83.97,83.99,33079.0,84.0,84.15,83.97,83.99,33079.0
2022-04-26 11:10:00,84.0,84.14,83.9,84.05,59582.0,84.0,84.14,83.9,84.05,59582.0
2022-04-26 11:15:00,84.08,84.09,83.69,83.77,38623.0,84.08,84.09,83.69,83.77,38623.0
2022-04-26 11:20:00,83.83,83.96,83.67,83.9,18652.0,83.83,83.96,83.67,83.9,18652.0
2022-04-26 11:25:00,83.9,84.04,83.77,83.81,24238.0,83.9,84.04,83.77,83.81,24238.0
2022-04-26 11:30:00,83.87,83.95,83.6,83.95,56357.0,83.87,83.95,83.6,83.95,56357.0
2022-04-26 11:35:00,83.88,83.95,83.72,83.78,25203.0,83.88,83.95,83.72,83.78,25203.0
2022-04-26 11:40:00,83.77,83.77,83.34,83.55,20429.0,83.77,83.77,83.34,83.55,20429.0
2022-04-26 11:45:00,83.61,83.79,83.44,83.79,22412.0,83.61,83.79,83.44,83.79,22412.0
2022-04-26 11:50:00,83.75,83.85,83.51,83.52,20036.0,83.75,83.85,83.51,83.52,20036.0
2022-04-26 11:55:00,83.48,83.52,83.11,83.11,15827.0,83.48,83.52,83.11,83.11,15827.0
2022-04-26 12:00:00,83.13,83.4,83.09,83.34,14262.0,83.13,83.4,83.09,83.34,14262.0
2022-04-26 12:05:00,83.39,83.46,83.31,83.41,13127.0,83.39,83.46,83.31,83.41,13127.0
2022-04-26 12:10:00,83.41,83.42,83.12,83.13,10918.0,83.41,83.42,83.12,83.13,10918.0
2022-04-26 12:15:00,83.2,83.56,83.15,83.53,14526.0,83.2,83.56,83.15,83.53,14526.0
2022-04-26 12:20:00,83.54,83.56,83.45,83.56,15517.0,83.54,83.56,83.45,83.56,15517.0
2022-04-26 12:25:00,83.55,83.73,83.54,83.65,10236.0,83.55,83.73,83.54,83.65,10236.0
2022-04-26 12:30:00,83.67,83.76,83.53,83.61,8022.0,83.67,83.76,83.53,83.61,8022.0
2022-04-26 12:35:00,83.58,83.58,83.46,83.54,14353.0,83.58,83.58,83.46,83.54,14353.0
2022-04-26 12:40:00,83.55,83.63,83.47,83.51,8472.0,83.55,83.63,83.47,83.51,8472.0
2022-04-26 12:45:00,83.49,83.56,83.46,83.55,8552.0,83.49,83.56,83.46,83.55,8552.0
2022-04-26 12:50:00,83.55,83.64,83.5,83.55,6348.0,83.55,83.64,83.5,83.55,6348.0
2022-04-26 12:55:00,83.56,83.88,83.55,83.81,6450.0,83.56,83.88,83.55,83.81,6450.0
2022-04-26 13:00:00,83.76,83.79,83.49,83.55,5857.0,83.76,83.79,83.49,83.55,5857.0
2022-04-26 13:05:00,83.52,83.56,83.48,83.51,8266.0,83.52,83.56,83.48,83.51,8266.0
2022-04-26 13:10:00,83.52,83.61,83.48,83.48,8155.0,83.52,83.61,83.48,83.48,8155.0
2022-04-26 13:15:00,83.51,83.53,83.3,83.31,8504.0,83.51,83.53,83.3,83.31,8504.0
2022-04-26 13:20:00,83.31,83.42,83.27,83.27,5551.0,83.31,83.42,83.27,83.27,5551.0
2022-04-26 13:25:00,83.3,83.41,83.26,83.26,9186.0,83.3,83.41,83.26,83.26,9186.0
2022-04-26 13:30:00,83.25,83.34,83.19,83.23,6509.0,83.25,83.34,83.19,83.23,6509.0
2022-04-26 13:35:00,83.17,83.23,83.1,83.18,13779.0,83.17,83.23,83.1,83.18,13779.0
2022-04-26 13:40:00,83.15,83.51,83.14,83.38,12185.0,83.15,83.51,83.14,83.38,12185.0
2022-04-26 13:45:00,83.41,83.43,83.14,83.26,15061.0,83.41,83.43,83.14,83.26,15061.0
2022-04-26 13:50:00,83.24,83.26,83.15,83.25,12400.0,83.24,83.26,83.15,83.25,12400.0
2022-04-26 13:55:00,83.25,83.31,83.15,83.22,18822.0,83.25,83.31,83.15,83.22,18822.0
2022-04-26 14:00:00,83.22,83.25,83.08,83.13,13115.0,83.22,83.25,83.08,83.13,13115.0
2022-04-26 14:05:00,83.12,83.16,83.02,83.03,14474.0,83.12,83.16,83.02,83.03,14474.0
2022-04-26 14:10:00,83.03,83.22,83.02,83.19,20639.0,83.03,83.22,83.02,83.19,20639.0
2022-04-26 14:15:00,83.17,83.28,83.04,83.14,33985.0,83.17,83.28,83.04,83.14,33985.0
2022-04-26 14:20:00,83.1,83.37,83.09,83.18,20696.0,83.1,83.37,83.09,83.18,20696.0
2022-04-26 14:25:00,83.2,83.24,83.01,83.07,19212.0,83.2,83.24,83.01,83.07,19212.0
2022-04-26 14:30:00,83.04,83.09,82.88,82.95,27077.0,83.04,83.09,82.88,82.95,27077.0
2022-04-26 14:35:00,82.95,83.28,82.95,83.26,21808.0,82.95,83.28,82.95,83.26,21808.0
2022-04-26 14:40:00,83.26,83.26,82.89,82.89,19854.0,83.26,83.26,82.89,82.89,19854.0
2022-04-26 14:45:00,82.88,82.99,82.82,82.92,16431.0,82.88,82.99,82.82,82.92,16431.0
2022-04-26 14:50:00,82.92,83.06,82.9,83.06,19135.0,82.92,83.06,82.9,83.06,19135.0
2022-04-26 14:55:00,83.05,83.29,83.05,83.16,18017.0,83.05,83.29,83.05,83.16,18017.0
2022-04-26 15:00:00,83.14,83.23,83.13,83.19,26776.0,83.14,83.23,83.13,83.19,26776.0
2022-04-26 15:05:00,83.19,83.26,82.85,82.9,42128.0,83.19,83.26,82.85,82.9,42128.0
2022-04-26 15:10:00,82.89,82.99,82.72,82.74,26780.0,82.89,82.99,82.72,82.74,26780.0
2022-04-26 15:15:00,82.74,82.78,82.18,82.2,61951.0,82.74,82.78,82.18,82.2,61951.0
2022-04-26 15:20:00,82.2,82.42,82.08,82.42,64515.0,82.2,82.42,82.08,82.42,64515.0
2022-04-26 15:25:00,82.46,82.5,81.98,82.02,50533.0,82.46,82.5,81.98,82.02,50533.0
2022-04-26 15:30:00,82.02,82.18,81.96,82.0,60810.0,82.02,82.18,81.96,82.0,60810.0
2022-04-26 15:35:00,82.0,82.1,81.95,82.08,50578.0,82.0,82.1,81.95,82.08,50578.0
2022-04-26 15:40:00,82.08,82.19,81.81,81.86,54528.0,82.08,82.19,81.81,81.86,54528.0
2022-04-26 15:45:00,81.88,81.91,81.6,81.72,104090.0,81.88,81.91,81.6,81.72,104090.0
2022-04-26 15:50:00,81.72,82.03,81.71,81.84,137126.0,81.72,82.03,81.71,81.84,137126.0
2022-04-26 15:55:00,81.84,82.04,81.77,81.84,331664.0,81.84,82.04,81.77,81.84,331664.0
2022-04-27 09:30:00,82.83,83.02,81.64,81.64,105783.0,82.83,83.02,81.64,81.64,105783.0
2022-04-27 09:35:00,81.74,81.99,80.84,81.03,35364.0,81.74,81.99,80.84,81.03,35364.0
2022-04-27 09:40:00,80.95,81.31,80.67,81.25,27524.0,80.95,81.31,80.67,81.25,27524.0
2022-04-27 09:45:00,81.22,81.53,81.08,81.39,34452.0,81.22,81.53,81.08,81.39,34452.0
2022-04-27 09:50:00,81.33,81.44,80.87,81.01,43773.0,81.33,81.44,80.87,81.01,43773.0
2022-04-27 09:55:00,81.05,81.58,81.0,81.43,22806.0,81.05,81.58,81.0,81.43,22806.0
2022-04-27 10:00:00,81.45,81.52,80.98,81.16,33313.0,81.45,81.52,80.98,81.16,33313.0
2022-04-27 10:05:00,81.22,81.59,81.11,81.55,16786.0,81.22,81.59,81.11,81.55,16786.0
2022-04-27 10:10:00,81.5,81.56,80.75,80.8,14154.0,81.5,81.56,80.75,80.8,14154.0
2022-04-27 10:15:00,80.75,80.82,80.59,80.62,31303.0,80.75,80.82,80.59,80.62,31303.0
2022-04-27 10:20:00,80.62,80.87,80.53,80.74,23319.0,80.62,80.87,80.53,80.74,23319.0
2022-04-27 10:25:00,80.77,80.86,80.41,80.45,16543.0,80.77,80.86,80.41,80.45,16543.0
2022-04-27 10:30:00,80.42,80.42,80.2,80.34,38537.0,80.42,80.42,80.2,80.34,38537.0
2022-04-27 10:35:00,80.35,80.5,80.27,80.37,22972.0,80.35,80.5,80.27,80.37,22972.0
2022-04-27 10:40:00,80.34,80.48,80.31,80.36,20872.0,80.34,80.48,80.31,80.36,20872.0
2022-04-27 10:45:00,80.38,80.51,80.28,80.47,18262.0,80.38,80.51,80.28,80.47,18262.0
2022-04-27 10:50:00,80.48,80.58,80.3,80.32,26156.0,80.48,80.58,80.3,80.32,26156.0
2022-04-27 10:55:00,80.36,80.69,80.35,80.5,34913.0,80.36,80.69,80.35,80.5,34913.0
2022-04-27 11:00:00,80.47,80.64,80.24,80.35,22329.0,80.47,80.64,80.24,80.35,22329.0
2022-04-27 11:05:00,80.32,80.38,80.2,80.33,22988.0,80.32,80.38,80.2,80.33,22988.0
2022-04-27 11:10:00,80.28,80.45,80.17,80.28,26511.0,80.28,80.45,80.17,80.28,26511.0
2022-04-27 11:15:00,80.31,80.53,80.28,80.5,26681.0,80.31,80.53,80.28,80.5,26681.0
2022-04-27 11:20:00,80.5,80.54,80.44,80.46,27133.0,80.5,80.54,80.44,80.46,27133.0
2022-04-27 11:25:00,80.49,80.57,80.41,80.51,42811.0,80.49,80.57,80.41,80.51,42811.0
2022-04-27 11:30:00,80.51,80.9,80.5,80.9,20485.0,80.51,80.9,80.5,80.9,20485.0
2022-04-27 11:35:00,80.9,80.91,80.78,80.8,13715.0,80.9,80.91,80.78,80.8,13715.0
2022-04-27 11:40:00,80.78,80.93,80.74,80.91,32357.0,80.78,80.93,80.74,80.91,32357.0
2022-04-27 11:45:00,80.88,81.11,80.88,81.07,46402.0,80.88,81.11,80.88,81.07,46402.0
2022-04-27 11:50:00,81.04,81.1,80.85,80.91,37842.0,81.04,81.1,80.85,80.91,37842.0
2022-04-27 11:55:00,80.93,81.13,80.92,81.12,20145.0,80.93,81.13,80.92,81.12,20145.0
2022-04-27 12:00:00,81.12,81.17,80.95,81.17,18869.0,81.12,81.17,80.95,81.17,18869.0
2022-04-27 12:05:00,81.17,81.3,81.14,81.17,20684.0,81.17,81.3,81.14,81.17,20684.0
2022-04-27 12:10:00,81.2,81.43,81.12,81.31,35896.0,81.2,81.43,81.12,81.31,35896.0
2022-04-27 12:15:00,81.33,81.53,81.2,81.42,47223.0,81.33,81.53,81.2,81.42,47223.0
2022-04-27 12:20:00,81.38,81.53,81.32,81.46,18345.0,81.38,81.53,81.32,81.46,18345.0
2022-04-27 12:25:00,81.46,81.52,81.42,81.48,22103.0,81.46,81.52,81.42,81.48,22103.0
2022-04-27 12:30:00,81.49,81.53,81.38,81.41,27466.0,81.49,81.53,81.38,81.41,27466.0
2022-04-27 12:35:00,81.43,81.76,81.41,81.74,42194.0,81.43,81.76,81.41,81.74,42194.0
2022-04-27 12:40:00,81.75,81.77,81.61,81.64,69097.0,81.75,81.77,81.61,81.64,69097.0
2022-04-27 12:45:00,81.67,81.76,81.61,81.7,21218.0,81.67,81.76,81.61,81.7,21218.0
2022-04-27 12:50:00,81.72,82.02,81.72,82.02,32874.0,81.72,82.02,81.72,82.02,32874.0
2022-04-27 12:55:00,82.03,82.35,82.02,82.31,14364.0,82.03,82.35,82.02,82.31,14364.0
2022-04-27 13:00:00,82.34,82.34,81.85,81.97,18710.0,82.34,82.34,81.85,81.97,18710.0
2022-04-27 13:05:00,81.95,81.96,81.72,81.76,12413.0,81.95,81.96,81.72,81.76,12413.0
2022-04-27 13:10:00,81.8,82.02,81.76,81.93,14818.0,81.8,82.02,81.76,81.93,14818.0
2022-04-27 13:15:00,81.96,82.02,81.9,81.93,14830.0,81.96,82.02,81.9,81.93,14830.0
2022-04-27 13:20:00,81.96,82.01,81.88,81.9,24757.0,81.96,82.01,81.88,81.9,24757.0
2022-04-27 13:25:00,81.92,81.97,81.69,81.75,34206.0,81.92,81.97,81.69,81.75,34206.0
2022-04-27 13:30:00,81.73,81.9,81.72,81.9,89182.0,81.73,81.9,81.72,81.9,89182.0
2022-04-27 13:35:00,81.95,82.18,81.93,82.14,14812.0,81.95,82.18,81.93,82.14,14812.0
2022-04-27 13:40:00,82.15,82.28,82.07,82.2,9514.0,82.15,82.28,82.07,82.2,9514.0
2022-04-27 13:45:00,82.22,82.58,82.22,82.53,11857.0,82.22,82.58,82.22,82.53,11857.0
2022-04-27 13:50:00,82.55,82.61,82.45,82.45,11217.0,82.55,82.61,82.45,82.45,11217.0
2022-04-27 13:55:00,82.45,82.45,82.0,82.09,50878.0,82.45,82.45,82.0,82.09,50878.0
2022-04-27 14:00:00,82.05,82.06,81.86,81.92,15578.0,82.05,82.06,81.86,81.92,15578.0
2022-04-27 14:05:00,81.88,82.0,81.77,81.78,11742.0,81.88,82.0,81.77,81.78,11742.0
2022-04-27 14:10:00,81.75,81.75,81.43,81.48,86915.0,81.75,81.75,81.43,81.48,86915.0
2022-04-27 14:15:00,81.48,81.76,81.45,81.7,46585.0,81.48,81.76,81.45,81.7,46585.0
2022-04-27 14:20:00,81.75,81.76,81.62,81.66,26533.0,81.75,81.76,81.62,81.66,26533.0
2022-04-27 14:25:00,81.62,81.75,81.56,81.74,11802.0,81.62,81.75,81.56,81.74,11802.0
2022-04-27 14:30:00,81.71,81.76,81.66,81.72,15269.0,81.71,81.76,81.66,81.72,15269.0
2022-04-27 14:35:00,81.7,81.75,81.49,81.74,10158.0,81.7,81.75,81.49,81.74,10158.0
2022-04-27 14:40:00,81.75,81.76,81.69,81.73,18386.0,81.75,81.76,81.69,81.73,18386.0
2022-04-27 14:45:00,81.74,81.76,81.63,81.7,32219.0,81.74,81.76,81.63,81.7,32219.0
2022-04-27 14:50:00,81.68,81.68,81.57,81.59,10993.0,81.68,81.68,81.57,81.59,10993.0
2022-04-27 14:55:00,81.57,81.57,81.36,81.4,11500.0,81.57,81.57,81.36,81.4,11500.0
2022-04-27 15:00:00,81.41,81.46,80.94,80.94,36100.0,81.41,81.46,80.94,80.94,36100.0
2022-04-27 15:05:00,80.96,81.02,80.92,81.0,37345.0,80.96,81.02,80.92,81.0,37345.0
2022-04-27 15:10:00,81.0,81.04,80.83,80.97,38570.0,81.0,81.04,80.83,80.97,38570.0
2022-04-27 15:15:00,80.97,81.04,80.87,81.0,26589.0,80.97,81.04,80.87,81.0,26589.0
2022-04-27 15:20:00,80.99,81.0,80.91,80.92,20926.0,80.99,81.0,80.91,80.92,20926.0
2022-04-27 15:25:00,80.91,81.01,80.87,80.88,33013.0,80.91,81.01,80.87,80.88,33013.0
2022-04-27 15:30:00,80.88,81.0,80.84,80.91,52090.0,80.88,81.0,80.84,80.91,52090.0
2022-04-27 15:35:00,80.89,80.99,80.82,80.84,20947.0,80.89,80.99,80.82,80.84,20947.0
2022-04-27 15:40:00,80.84,80.95,80.71,80.82,30791.0,80.84,80.95,80.71,80.82,30791.0
2022-04-27 15:45:00,80.84,80.98,80.73,80.75,37913.0,80.84,80.98,80.73,80.75,37913.0
2022-04-27 15:50:00,80.71,80.76,80.59,80.72,80889.0,80.71,80.76,80.59,80.72,80889.0
2022-04-27 15:55:00,80.72,80.84,80.57,80.7,174523.0,80.72,80.84,80.57,80.7,174523.0
2022-04-28 09:30:00,81.41,82.13,80.89,81.2,57486.0,81.41,82.13,80.89,81.2,57486.0
2022-04-28 09:35:00,81.18,81.65,81.12,81.24,17457.0,81.18,81.65,81.12,81.24,17457.0
2022-04-28 09:40:00,81.27,81.35,80.95,80.97,13919.0,81.27,81.35,80.95,80.97,13919.0
2022-04-28 09:45:00,81.04,81.21,81.01,81.05,12389.0,81.04,81.21,81.01,81.05,12389.0
2022-04-28 09:50:00,81.05,81.25,80.91,81.22,16612.0,81.05,81.25,80.91,81.22,16612.0
2022-04-28 09:55:00,81.23,81.23,80.62,80.72,10458.0,81.23,81.23,80.62,80.72,10458.0
2022-04-28 10:00:00,80.73,80.77,80.45,80.53,13034.0,80.73,80.77,80.45,80.53,13034.0
2022-04-28 10:05:00,80.54,80.73,80.53,80.73,12079.0,80.54,80.73,80.53,80.73,12079.0
2022-04-28 10:10:00,80.77,81.06,80.64,81.06,11551.0,80.77,81.06,80.64,81.06,11551.0
2022-04-28 10:15:00,81.06,81.18,80.73,80.8,9101.0,81.06,81.18,80.73,80.8,9101.0
2022-04-28 10:20:00,80.87,80.9,80.67,80.86,9124.0,80.87,80.9,80.67,80.86,9124.0
2022-04-28 10:25:00,80.85,80.85,80.59,80.83,9418.0,80.85,80.85,80.59,80.83,9418.0
2022-04-28 10:30:00,80.85,81.02,80.58,80.62,60419.0,80.85,81.02,80.58,80.62,60419.0
2022-04-28 10:35:00,80.62,80.67,80.3,80.45,14836.0,80.62,80.67,80.3,80.45,14836.0
2022-04-28 10:40:00,80.44,80.48,80.3,80.32,9892.0,80.44,80.48,80.3,80.32,9892.0
2022-04-28 10:45:00,80.32,80.45,80.3,80.41,7224.0,80.32,80.45,80.3,80.41,7224.0
2022-04-28 10:50:00,80.37,80.47,80.3,80.47,33017.0,80.37,80.47,80.3,80.47,33017.0
2022-04-28 10:55:00,80.48,80.77,80.48,80.74,12396.0,80.48,80.77,80.48,80.74,12396.0
2022-04-28 11:00:00,80.72,80.79,80.57,80.71,61038.0,80.72,80.79,80.57,80.71,61038.0
2022-04-28 11:05:00,80.73,80.8,80.69,80.74,12758.0,80.73,80.8,80.69,80.74,12758.0
2022-04-28 11:10:00,80.74,80.83,80.71,80.8,15925.0,80.74,80.83,80.71,80.8,15925.0
2022-04-28 11:15:00,80.81,80.91,80.73,80.88,30518.0,80.81,80.91,80.73,80.88,30518.0
2022-04-28 11:20:00,80.91,81.14,80.89,80.93,11753.0,80.91,81.14,80.89,80.93,11753.0
2022-04-28 11:25:00,80.93,80.99,80.86,80.98,8095.0,80.93,80.99,80.86,80.98,8095.0
2022-04-28 11:30:00,80.96,81.16,80.95,81.12,19107.0,80.96,81.16,80.95,81.12,19107.0
2022-04-28 11:35:00,81.12,81.13,80.97,80.99,7322.0,81.12,81.13,80.97,80.99,7322.0
2022-04-28 11:40:00,81.0,81.02,80.87,80.95,22658.0,81.0,81.02,80.87,80.95,22658.0
2022-04-28 11:45:00,80.95,81.0,80.86,80.99,12044.0,80.95,81.0,80.86,80.99,12044.0
2022-04-28 11:50:00,80.97,81.05,80.9,80.98,20846.0,80.97,81.05,80.9,80.98,20846.0
2022-04-28 11:55:00,80.96,81.0,80.85,80.95,9014.0,80.96,81.0,80.85,80.95,9014.0
2022-04-28 12:00:00,80.97,81.04,80.87,80.99,26489.0,80.97,81.04,80.87,80.99,26489.0
2022-04-28 12:05:00,80.99,81.0,80.81,80.93,8204.0,80.99,81.0,80.81,80.93,8204.0
2022-04-28 12:10:00,80.94,81.02,80.82,81.01,42325.0,80.94,81.02,80.82,81.01,42325.0
2022-04-28 12:15:00,81.02,81.07,80.92,80.97,78733.0,81.02,81.07,80.92,80.97,78733.0
2022-04-28 12:20:00,80.95,81.02,80.95,80.99,26704.0,80.95,81.02,80.95,80.99,26704.0
2022-04-28 12:25:00,80.98,80.98,80.84,80.9,7611.0,80.98,80.98,80.84,80.9,7611.0
2022-04-28 12:30:00,80.99,81.0,80.89,80.96,14593.0,80.99,81.0,80.89,80.96,14593.0
2022-04-28 12:35:00,80.96,81.3,80.96,81.15,133586.0,80.96,81.3,80.96,81.15,133586.0
2022-04-28 12:40:00,81.14,81.18,81.1,81.15,81782.0,81.14,81.18,81.1,81.15,81782.0
2022-04-28 12:45:00,81.15,81.66,81.15,81.5,98445.0,81.15,81.66,81.15,81.5,98445.0
2022-04-28 12:50:00,81.5,81.54,81.3,81.33,34431.0,81.5,81.54,81.3,81.33,34431.0
2022-04-28 12:55:00,81.34,81.37,81.31,81.34,66496.0,81.34,81.37,81.31,81.34,66496.0
2022-04-28 13:00:00,81.35,81.36,81.25,81.33,28747.0,81.35,81.36,81.25,81.33,28747.0
2022-04-28 13:05:00,81.32,81.38,81.31,81.34,20525.0,81.32,81.38,81.31,81.34,20525.0
2022-04-28 13:10:00,81.34,81.51,81.33,81.5,83448.0,81.34,81.51,81.33,81.5,83448.0
2022-04-28 13:15:00,81.5,81.8,81.49,81.8,24093.0,81.5,81.8,81.49,81.8,24093.0
2022-04-28 13:20:00,81.76,81.78,81.55,81.63,10714.0,81.76,81.78,81.55,81.63,10714.0
2022-04-28 13:25:00,81.62,81.98,81.62,81.95,9876.0,81.62,81.98,81.62,81.95,9876.0
2022-04-28 13:30:00,81.98,82.04,81.81,81.95,26963.0,81.98,82.04,81.81,81.95,26963.0
2022-04-28 13:35:00,82.01,82.02,81.91,82.0,38756.0,82.01,82.02,81.91,82.0,38756.0
2022-04-28 13:40:00,82.0,82.0,81.73,81.81,33877.0,82.0,82.0,81.73,81.81,33877.0
2022-04-28 13:45:00,81.8,81.81,81.73,81.73,56153.0,81.8,81.81,81.73,81.73,56153.0
2022-04-28 13:50:00,81.73,81.77,81.6,81.64,11285.0,81.73,81.77,81.6,81.64,11285.0
2022-04-28 13:55:00,81.62,81.62,81.54,81.6,11825.0,81.62,81.62,81.54,81.6,11825.0
2022-04-28 14:00:00,81.6,81.61,81.55,81.6,32656.0,81.6,81.61,81.55,81.6,32656.0
2022-04-28 14:05:00,81.6,81.61,81.52,81.58,20709.0,81.6,81.61,81.52,81.58,20709.0
2022-04-28 14:10:00,81.57,81.88,81.55,81.7,95745.0,81.57,81.88,81.55,81.7,95745.0
2022-04-28 14:15:00,81.7,81.72,81.48,81.69,14502.0,81.7,81.72,81.48,81.69,14502.0
2022-04-28 14:20:00,81.72,81.97,81.72,81.84,6788.0,81.72,81.97,81.72,81.84,6788.0
2022-04-28 14:25:00,81.84,81.89,81.77,81.82,9184.0,81.84,81.89,81.77,81.82,9184.0
2022-04-28 14:30:00,81.84,81.88,81.67,81.69,12169.0,81.84,81.88,81.67,81.69,12169.0
2022-04-28 14:35:00,81.71,81.73,81.56,81.61,9162.0,81.71,81.73,81.56,81.61,9162.0
2022-04-28 14:40:00,81.62,81.67,81.55,81.64,13650.0,81.62,81.67,81.55,81.64,13650.0
2022-04-28 14:45:00,81.64,81.72,81.63,81.68,8204.0,81.64,81.72,81.63,81.68,8204.0
2022-04-28 14:50:00,81.71,81.8,81.65,81.65,8663.0,81.71,81.8,81.65,81.65,8663.0
2022-04-28 14:55:00,81.62,81.77,81.58,81.75,31064.0,81.62,81.77,81.58,81.75,31064.0
2022-04-28 15:00:00,81.75,81.94,81.71,81.91,58058.0,81.75,81.94,81.71,81.91,58058.0
2022-04-28 15:05:00,81.9,82.09,81.87,82.08,32226.0,81.9,82.09,81.87,82.08,32226.0
2022-04-28 15:10:00,82.06,82.06,81.79,81.84,29159.0,82.06,82.06,81.79,81.84,29159.0
2022-04-28 15:15:00,81.84,81.9,81.77,81.79,48223.0,81.84,81.9,81.77,81.79,48223.0
2022-04-28 15:20:00,81.79,81.8,81.72,81.75,24598.0,81.79,81.8,81.72,81.75,24598.0
2022-04-28 15:25:00,81.75,81.76,81.7,81.73,33956.0,81.75,81.76,81.7,81.73,33956.0
2022-04-28 15:30:00,81.74,81.75,81.58,81.61,24764.0,81.74,81.75,81.58,81.61,24764.0
2022-04-28 15:35:00,81.62,81.67,81.49,81.63,136289.0,81.62,81.67,81.49,81.63,136289.0
2022-04-28 15:40:00,81.59,81.73,81.47,81.51,53153.0,81.59,81.73,81.47,81.51,53153.0
2022-04-28 15:45:00,81.49,81.51,81.31,81.36,56991.0,81.49,81.51,81.31,81.36,56991.0
2022-04-28 15:50:00,81.37,81.39,81.21,81.36,59022.0,81.37,81.39,81.21,81.36,59022.0
2022-04-28 15:55:00,81.35,81.6,81.23,81.59,161943.0,81.35,81.6,81.23,81.59,161943.0
2022-04-29 09:30:00,80.99,81.35,80.88,80.97,46587.0,80.99,81.35,80.88,80.97,46587.0
2022-04-29 09:35:00,80.97,81.0,80.33,80.81,31443.0,80.97,81.0,80.33,80.81,31443.0
2022-04-29 09:40:00,80.85,81.4,80.81,81.34,45229.0,80.85,81.4,80.81,81.34,45229.0
2022-04-29 09:45:00,81.39,81.82,81.36,81.71,18964.0,81.39,81.82,81.36,81.71,18964.0
2022-04-29 09:50:00,81.73,82.17,81.6,82.04,32000.0,81.73,82.17,81.6,82.04,32000.0
2022-04-29 09:55:00,82.08,82.55,82.05,82.29,29561.0,82.08,82.55,82.05,82.29,29561.0
2022-04-29 10:00:00,82.29,82.43,82.19,82.25,23368.0,82.29,82.43,82.19,82.25,23368.0
2022-04-29 10:05:00,82.24,82.41,82.03,82.05,23048.0,82.24,82.41,82.03,82.05,23048.0
2022-04-29 10:10:00,82.05,82.39,82.05,82.38,35480.0,82.05,82.39,82.05,82.38,35480.0
2022-04-29 10:15:00,82.41,82.41,81.74,81.82,25342.0,82.41,82.41,81.74,81.82,25342.0
2022-04-29 10:20:00,81.83,81.99,81.8,81.86,12163.0,81.83,81.99,81.8,81.86,12163.0
2022-04-29 10:25:00,81.83,81.88,81.49,81.49,8946.0,81.83,81.88,81.49,81.49,8946.0
2022-04-29 10:30:00,81.56,81.64,81.4,81.51,11023.0,81.56,81.64,81.4,81.51,11023.0
2022-04-29 10:35:00,81.59,81.59,81.44,81.44,18013.0,81.59,81.59,81.44,81.44,18013.0
2022-04-29 10:40:00,81.48,81.64,81.38,81.64,10368.0,81.48,81.64,81.38,81.64,10368.0
2022-04-29 10:45:00,81.64,81.66,81.33,81.37,36870.0,81.64,81.66,81.33,81.37,36870.0
2022-04-29 10:50:00,81.37,81.47,81.32,81.42,9083.0,81.37,81.47,81.32,81.42,9083.0
2022-04-29 10:55:00,81.47,81.51,81.27,81.31,17535.0,81.47,81.51,81.27,81.31,17535.0
2022-04-29 11:00:00,81.29,81.45,81.2,81.42,9382.0,81.29,81.45,81.2,81.42,9382.0
2022-04-29 11:05:00,81.45,81.52,81.36,81.36,16612.0,81.45,81.52,81.36,81.36,16612.0
2022-04-29 11:10:00,81.38,81.59,81.35,81.58,9806.0,81.38,81.59,81.35,81.58,9806.0
2022-04-29 11:15:00,81.52,81.73,81.45,81.73,12191.0,81.52,81.73,81.45,81.73,12191.0
2022-04-29 11:20:00,81.75,81.81,81.71,81.75,18483.0,81.75,81.81,81.71,81.75,18483.0
2022-04-29 11:25:00,81.75,81.81,81.62,81.67,12281.0,81.75,81.81,81.62,81.67,12281.0
2022-04-29 11:30:00,81.65,81.83,81.64,81.71,16526.0,81.65,81.83,81.64,81.71,16526.0
2022-04-29 11:35:00,81.7,81.78,81.65,81.65,10059.0,81.7,81.78,81.65,81.65,10059.0
2022-04-29 11:40:00,81.64,81.82,81.59,81.73,28766.0,81.64,81.82,81.59,81.73,28766.0
2022-04-29 11:45:00,81.73,81.79,81.7,81.75,24331.0,81.73,81.79,81.7,81.75,24331.0
2022-04-29 11:50:00,81.75,81.81,81.71,81.72,34950.0,81.75,81.81,81.71,81.72,34950.0
2022-04-29 11:55:00,81.72,81.77,81.65,81.71,20488.0,81.72,81.77,81.65,81.71,20488.0
2022-04-29 12:00:00,81.72,81.73,81.52,81.56,10983.0,81.72,81.73,81.52,81.56,10983.0
2022-04-29 12:05:00,81.56,81.56,81.42,81.47,6239.0,81.56,81.56,81.42,81.47,6239.0
2022-04-29 12:10:00,81.47,81.53,81.46,81.51,9226.0,81.47,81.53,81.46,81.51,9226.0
2022-04-29 12:15:00,81.49,81.55,81.35,81.35,10694.0,81.49,81.55,81.35,81.35,10694.0
2022-04-29 12:20:00,81.35,81.46,81.3,81.44,14659.0,81.35,81.46,81.3,81.44,14659.0
2022-04-29 12:25:00,81.43,81.48,81.29,81.33,9190.0,81.43,81.48,81.29,81.33,9190.0
2022-04-29 12:30:00,81.34,81.34,81.13,81.17,13536.0,81.34,81.34,81.13,81.17,13536.0
2022-04-29 12:35:00,81.21,81.24,81.17,81.21,10160.0,81.21,81.24,81.17,81.21,10160.0
2022-04-29 12:40:00,81.2,81.2,81.04,81.12,7194.0,81.2,81.2,81.04,81.12,7194.0
2022-04-29 12:45:00,81.13,81.16,80.92,80.94,9862.0,81.13,81.16,80.92,80.94,9862.0
2022-04-29 12:50:00,80.96,80.96,80.71,80.83,13335.0,80.96,80.96,80.71,80.83,13335.0
2022-04-29 12:55:00,80.82,81.02,80.82,80.87,50616.0,80.82,81.02,80.82,80.87,50616.0
2022-04-29 13:00:00,80.9,81.24,80.9,81.18,14137.0,80.9,81.24,80.9,81.18,14137.0
2022-04-29 13:05:00,81.2,81.2,81.04,81.14,11681.0,81.2,81.2,81.04,81.14,11681.0
2022-04-29 13:10:00,81.15,81.4,81.15,81.4,34352.0,81.15,81.4,81.15,81.4,34352.0
2022-04-29 13:15:00,81.45,81.47,81.34,81.42,11960.0,81.45,81.47,81.34,81.42,11960.0
2022-04-29 13:20:00,81.39,81.54,81.39,81.47,49373.0,81.39,81.54,81.39,81.47,49373.0
2022-04-29 13:25:00,81.49,81.55,81.44,81.45,44436.0,81.49,81.55,81.44,81.45,44436.0
2022-04-29 13:30:00,81.49,81.51,81.47,81.5,25595.0,81.49,81.51,81.47,81.5,25595.0
2022-04-29 13:35:00,81.5,81.71,81.47,81.69,23982.0,81.5,81.71,81.47,81.69,23982.0
2022-04-29 13:40:00,81.68,81.7,81.48,81.58,14525.0,81.68,81.7,81.48,81.58,14525.0
2022-04-29 13:45:00,81.59,81.59,81.49,81.56,11386.0,81.59,81.59,81.49,81.56,11386.0
2022-04-29 13:50:00,81.57,81.58,81.4,81.43,13661.0,81.57,81.58,81.4,81.43,13661.0
2022-04-29 13:55:00,81.43,81.44,81.32,81.35,11355.0,81.43,81.44,81.32,81.35,11355.0
2022-04-29 14:00:00,81.37,81.43,81.27,81.4,20733.0,81.37,81.43,81.27,81.4,20733.0
2022-04-29 14:05:00,81.4,81.44,81.28,81.4,16747.0,81.4,81.44,81.28,81.4,16747.0
2022-04-29 14:10:00,81.38,81.41,81.21,81.3,13325.0,81.38,81.41,81.21,81.3,13325.0
2022-04-29 14:15:00,81.33,81.5,81.32,81.41,20205.0,81.33,81.5,81.32,81.41,20205.0
2022-04-29 14:20:00,81.4,81.44,81.31,81.44,27381.0,81.4,81.44,81.31,81.44,27381.0
2022-04-29 14:25:00,81.44,81.47,81.37,81.4,21346.0,81.44,81.47,81.37,81.4,21346.0
2022-04-29 14:30:00,81.38,81.45,81.25,81.32,12599.0,81.38,81.45,81.25,81.32,12599.0
2022-04-29 14:35:00,81.3,81.32,81.13,81.16,14001.0,81.3,81.32,81.13,81.16,14001.0
2022-04-29 14:40:00,81.17,81.27,81.16,81.25,17303.0,81.17,81.27,81.16,81.25,17303.0
2022-04-29 14:45:00,81.25,81.31,81.09,81.09,17782.0,81.25,81.31,81.09,81.09,17782.0
2022-04-29 14:50:00,81.1,81.16,81.0,81.03,20516.0,81.1,81.16,81.0,81.03,20516.0
2022-04-29 14:55:00,81.03,81.11,80.96,81.08,21250.0,81.03,81.11,80.96,81.08,21250.0
2022-04-29 15:00:00,81.04,81.04,80.61,80.83,99113.0,81.04,81.04,80.61,80.83,99113.0
2022-04-29 15:05:00,80.84,80.87,80.66,80.67,13739.0,80.84,80.87,80.66,80.67,13739.0
2022-04-29 15:10:00,80.68,80.74,80.54,80.61,17024.0,80.68,80.74,80.54,80.61,17024.0
2022-04-29 15:15:00,80.6,80.66,80.42,80.64,20491.0,80.6,80.66,80.42,80.64,20491.0
2022-04-29 15:20:00,80.64,80.71,80.54,80.71,19256.0,80.64,80.71,80.54,80.71,19256.0
2022-04-29 15:25:00,80.7,80.76,80.64,80.67,23185.0,80.7,80.76,80.64,80.67,23185.0
2022-04-29 15:30:00,80.66,80.86,80.61,80.81,42135.0,80.66,80.86,80.61,80.81,42135.0
2022-04-29 15:35:00,80.8,81.01,80.79,80.93,38050.0,80.8,81.01,80.79,80.93,38050.0
2022-04-29 15:40:00,80.93,81.02,80.85,80.9,43229.0,80.93,81.02,80.85,80.9,43229.0
2022-04-29 15:45:00,80.89,80.89,80.56,80.56,99156.0,80.89,80.89,80.56,80.56,99156.0
2022-04-29 15:50:00,80.58,80.72,80.42,80.55,164457.0,80.58,80.72,80.42,80.55,164457.0
2022-04-29 15:55:00,80.55,80.64,80.45,80.55,257090.0,80.55,80.64,80.45,80.55,257090.0
2022-05-02 09:30:00,80.99,81.46,80.99,81.26,41497.0,80.99,81.46,80.99,81.26,41497.0
2022-05-02 09:35:00,81.2,81.22,80.64,80.79,28946.0,81.2,81.22,80.64,80.79,28946.0
2022-05-02 09:40:00,80.81,81.13,80.43,81.11,29131.0,80.81,81.13,80.43,81.11,29131.0
2022-05-02 09:45:00,81.11,81.11,80.44,80.72,91204.0,81.11,81.11,80.44,80.72,91204.0
2022-05-02 09:50:00,80.69,81.15,80.66,81.04,19447.0,80.69,81.15,80.66,81.04,19447.0
2022-05-02 09:55:00,81.05,81.05,80.72,80.94,9195.0,81.05,81.05,80.72,80.94,9195.0
2022-05-02 10:00:00,80.94,81.25,80.8,80.94,13906.0,80.94,81.25,80.8,80.94,13906.0
2022-05-02 10:05:00,80.93,81.01,80.35,80.43,19990.0,80.93,81.01,80.35,80.43,19990.0
2022-05-02 10:10:00,80.4,80.47,80.17,80.29,31498.0,80.4,80.47,80.17,80.29,31498.0
2022-05-02 10:15:00,80.29,80.65,80.11,80.6,69770.0,80.29,80.65,80.11,80.6,69770.0
2022-05-02 10:20:00,80.59,80.71,80.31,80.71,51362.0,80.59,80.71,80.31,80.71,51362.0
2022-05-02 10:25:00,80.71,80.92,80.46,80.67,27121.0,80.71,80.92,80.46,80.67,27121.0
2022-05-02 10:30:00,80.71,80.84,80.57,80.72,15714.0,80.71,80.84,80.57,80.72,15714.0
2022-05-02 10:35:00,80.74,80.75,80.15,80.16,24667.0,80.74,80.75,80.15,80.16,24667.0
2022-05-02 10:40:00,80.2,80.44,80.18,80.21,21048.0,80.2,80.44,80.18,80.21,21048.0
2022-05-02 10:45:00,80.19,80.45,80.19,80.31,15316.0,80.19,80.45,80.19,80.31,15316.0
2022-05-02 10:50:00,80.35,80.64,80.18,80.55,23158.0,80.35,80.64,80.18,80.55,23158.0
2022-05-02 10:55:00,80.52,80.65,80.21,80.25,16151.0,80.52,80.65,80.21,80.25,16151.0
2022-05-02 11:00:00,80.25,80.33,80.05,80.06,23002.0,80.25,80.33,80.05,80.06,23002.0
2022-05-02 11:05:00,80.06,80.22,80.05,80.17,13952.0,80.06,80.22,80.05,80.17,13952.0
2022-05-02 11:10:00,80.15,80.17,79.95,80.1,24676.0,80.15,80.17,79.95,80.1,24676.0
2022-05-02 11:15:00,80.09,80.11,79.74,79.89,11001.0,80.09,80.11,79.74,79.89,11001.0
2022-05-02 11:20:00,79.89,80.02,79.83,79.89,12361.0,79.89,80.02,79.83,79.89,12361.0
2022-05-02 11:25:00,79.94,79.94,79.61,79.67,13123.0,79.94,79.94,79.61,79.67,13123.0
2022-05-02 11:30:00,79.67,79.76,79.44,79.67,23478.0,79.67,79.76,79.44,79.67,23478.0
2022-05-02 11:35:00,79.73,80.06,79.66,79.7,13209.0,79.73,80.06,79.66,79.7,13209.0
2022-05-02 11:40:00,79.7,79.73,79.42,79.59,17721.0,79.7,79.73,79.42,79.59,17721.0
2022-05-02 11:45:00,79.51,79.75,79.48,79.64,14472.0,79.51,79.75,79.48,79.64,14472.0
2022-05-02 11:50:00,79.62,79.83,79.6,79.75,39222.0,79.62,79.83,79.6,79.75,39222.0
2022-05-02 11:55:00,79.73,79.93,79.71,79.93,16583.0,79.73,79.93,79.71,79.93,16583.0
2022-05-02 12:00:00,79.92,79.95,79.5,79.6,18815.0,79.92,79.95,79.5,79.6,18815.0
2022-05-02 12:05:00,79.59,79.63,79.36,79.44,24371.0,79.59,79.63,79.36,79.44,24371.0
2022-05-02 12:10:00,79.51,79.51,79.3,79.41,7456.0,79.51,79.51,79.3,79.41,7456.0
2022-05-02 12:15:00,79.4,79.67,79.37,79.67,8173.0,79.4,79.67,79.37,79.67,8173.0
2022-05-02 12:20:00,79.69,79.92,79.69,79.76,12629.0,79.69,79.92,79.69,79.76,12629.0
2022-05-02 12:25:00,79.79,79.79,79.52,79.6,8910.0,79.79,79.79,79.52,79.6,8910.0
2022-05-02 12:30:00,79.62,79.69,79.49,79.63,12756.0,79.62,79.69,79.49,79.63,12756.0
2022-05-02 12:35:00,79.67,79.69,79.52,79.53,11758.0,79.67,79.69,79.52,79.53,11758.0
2022-05-02 12:40:00,79.54,79.6,79.45,79.56,11243.0,79.54,79.6,79.45,79.56,11243.0
2022-05-02 12:45:00,79.56,79.56,79.43,79.49,9967.0,79.56,79.56,79.43,79.49,9967.0
2022-05-02 12:50:00,79.48,79.55,79.3,79.35,7767.0,79.48,79.55,79.3,79.35,7767.0
2022-05-02 12:55:00,79.37,79.45,79.26,79.34,17725.0,79.37,79.45,79.26,79.34,17725.0
2022-05-02 13:00:00,79.33,79.38,79.13,79.24,17268.0,79.33,79.38,79.13,79.24,17268.0
2022-05-02 13:05:00,79.25,79.63,79.24,79.61,23235.0,79.25,79.63,79.24,79.61,23235.0
2022-05-02 13:10:00,79.59,79.78,79.59,79.78,15074.0,79.59,79.78,79.59,79.78,15074.0
2022-05-02 13:15:00,79.76,79.84,79.69,79.72,35000.0,79.76,79.84,79.69,79.72,35000.0
2022-05-02 13:20:00,79.72,79.88,79.62,79.73,62746.0,79.72,79.88,79.62,79.73,62746.0
2022-05-02 13:25:00,79.72,79.78,79.59,79.65,11257.0,79.72,79.78,79.59,79.65,11257.0
2022-05-02 13:30:00,79.63,79.73,79.36,79.36,9613.0,79.63,79.73,79.36,79.36,9613.0
2022-05-02 13:35:00,79.34,79.34,78.98,79.04,21932.0,79.34,79.34,78.98,79.04,21932.0
2022-05-02 13:40:00,79.05,79.12,78.84,78.84,16039.0,79.05,79.12,78.84,78.84,16039.0
2022-05-02 13:45:00,78.87,78.92,78.74,78.78,17108.0,78.87,78.92,78.74,78.78,17108.0
2022-05-02 13:50:00,78.79,78.91,78.64,78.66,12203.0,78.79,78.91,78.64,78.66,12203.0
2022-05-02 13:55:00,78.67,78.86,78.66,78.86,15866.0,78.67,78.86,78.66,78.86,15866.0
2022-05-02 14:00:00,78.83,78.85,78.68,78.82,11235.0,78.83,78.85,78.68,78.82,11235.0
2022-05-02 14:05:00,78.84,78.91,78.71,78.78,7994.0,78.84,78.91,78.71,78.78,7994.0
2022-05-02 14:10:00,78.71,78.71,78.34,78.35,14030.0,78.71,78.71,78.34,78.35,14030.0
2022-05-02 14:15:00,78.4,78.44,78.3,78.39,15472.0,78.4,78.44,78.3,78.39,15472.0
2022-05-02 14:20:00,78.42,78.66,78.38,78.58,16738.0,78.42,78.66,78.38,78.58,16738.0
2022-05-02 14:25:00,78.59,78.69,78.49,78.56,15643.0,78.59,78.69,78.49,78.56,15643.0
2022-05-02 14:30:00,78.58,78.58,78.41,78.48,19805.0,78.58,78.58,78.41,78.48,19805.0
2022-05-02 14:35:00,78.44,78.61,78.34,78.43,12034.0,78.44,78.61,78.34,78.43,12034.0
2022-05-02 14:40:00,78.41,78.48,78.13,78.17,17610.0,78.41,78.48,78.13,78.17,17610.0
2022-05-02 14:45:00,78.19,78.48,78.19,78.42,16690.0,78.19,78.48,78.19,78.42,16690.0
2022-05-02 14:50:00,78.41,78.46,78.24,78.41,20237.0,78.41,78.46,78.24,78.41,20237.0
2022-05-02 14:55:00,78.42,78.44,78.24,78.4,19110.0,78.42,78.44,78.24,78.4,19110.0
2022-05-02 15:00:00,78.42,78.68,78.36,78.64,18062.0,78.42,78.68,78.36,78.64,18062.0
2022-05-02 15:05:00,78.61,78.82,78.54,78.71,28272.0,78.61,78.82,78.54,78.71,28272.0
2022-05-02 15:10:00,78.74,78.97,78.67,78.93,27193.0,78.74,78.97,78.67,78.93,27193.0
2022-05-02 15:15:00,78.91,78.96,78.77,78.94,24914.0,78.91,78.96,78.77,78.94,24914.0
2022-05-02 15:20:00,78.96,79.34,78.96,79.28,31971.0,78.96,79.34,78.96,79.28,31971.0
2022-05-02 15:25:00,79.25,79.25,79.06,79.11,26478.0,79.25,79.25,79.06,79.11,26478.0
2022-05-02 15:30:00,79.11,79.35,79.11,79.32,44423.0,79.11,79.35,79.11,79.32,44423.0
2022-05-02 15:35:00,79.35,79.36,79.04,79.06,30926.0,79.35,79.36,79.04,79.06,30926.0
2022-05-02 15:40:00,79.08,79.23,78.91,78.92,61481.0,79.08,79.23,78.91,78.92,61481.0
2022-05-02 15:45:00,78.91,79.25,78.84,79.14,79871.0,78.91,79.25,78.84,79.14,79871.0
2022-05-02 15:50:00,79.17,79.19,78.95,79.04,107419.0,79.17,79.19,78.95,79.04,107419.0
2022-05-02 15:55:00,79.01,79.13,78.94,79.04,290110.0,79.01,79.13,78.94,79.04,290110.0
2022-05-03 09:30:00,80.89,81.54,80.63,81.39,105619.0,80.89,81.54,80.63,81.39,105619.0
2022-05-03 09:35:00,81.37,81.73,81.29,81.4,60100.0,81.37,81.73,81.29,81.4,60100.0
2022-05-03 09:40:00,81.41,81.86,81.4,81.62,24321.0,81.41,81.86,81.4,81.62,24321.0
2022-05-03 09:45:00,81.65,81.93,81.41,81.88,35918.0,81.65,81.93,81.41,81.88,35918.0
2022-05-03 09:50:00,81.88,82.32,81.77,82.0,30538.0,81.88,82.32,81.77,82.0,30538.0
2022-05-03 09:55:00,82.03,82.06,81.79,81.93,26228.0,82.03,82.06,81.79,81.93,26228.0
2022-05-03 10:00:00,81.95,82.12,81.82,82.1,32604.0,81.95,82.12,81.82,82.1,32604.0
2022-05-03 10:05:00,82.07,82.24,81.94,81.96,30412.0,82.07,82.24,81.94,81.96,30412.0
2022-05-03 10:10:00,81.94,82.11,81.8,82.11,9865.0,81.94,82.11,81.8,82.11,9865.0
2022-05-03 10:15:00,82.09,82.15,81.94,82.04,11442.0,82.09,82.15,81.94,82.04,11442.0
2022-05-03 10:20:00,82.06,82.24,81.96,82.1,13785.0,82.06,82.24,81.96,82.1,13785.0
2022-05-03 10:25:00,82.14,82.19,81.97,81.99,19294.0,82.14,82.19,81.97,81.99,19294.0
2022-05-03 10:30:00,81.96,82.03,81.82,81.82,30013.0,81.96,82.03,81.82,81.82,30013.0
2022-05-03 10:35:00,81.82,81.91,81.55,81.57,14558.0,81.82,81.91,81.55,81.57,14558.0
2022-05-03 10:40:00,81.57,81.65,81.42,81.43,13835.0,81.57,81.65,81.42,81.43,13835.0
2022-05-03 10:45:00,81.41,81.54,81.36,81.4,17483.0,81.41,81.54,81.36,81.4,17483.0
2022-05-03 10:50:00,81.44,81.49,81.26,81.26,11466.0,81.44,81.49,81.26,81.26,11466.0
2022-05-03 10:55:00,81.27,81.55,81.26,81.43,14624.0,81.27,81.55,81.26,81.43,14624.0
2022-05-03 11:00:00,81.46,81.55,81.38,81.53,18423.0,81.46,81.55,81.38,81.53,18423.0
2022-05-03 11:05:00,81.53,81.63,81.43,81.56,22269.0,81.53,81.63,81.43,81.56,22269.0
2022-05-03 11:10:00,81.55,81.6,81.42,81.59,13388.0,81.55,81.6,81.42,81.59,13388.0
2022-05-03 11:15:00,81.62,81.73,81.54,81.66,20958.0,81.62,81.73,81.54,81.66,20958.0
2022-05-03 11:20:00,81.66,81.79,81.61,81.72,20926.0,81.66,81.79,81.61,81.72,20926.0
2022-05-03 11:25:00,81.72,81.8,81.67,81.75,8382.0,81.72,81.8,81.67,81.75,8382.0
2022-05-03 11:30:00,81.73,81.98,81.7,81.91,16021.0,81.73,81.98,81.7,81.91,16021.0
2022-05-03 11:35:00,81.89,81.89,81.61,81.69,9155.0,81.89,81.89,81.61,81.69,9155.0
2022-05-03 11:40:00,81.68,81.68,81.48,81.51,12769.0,81.68,81.68,81.48,81.51,12769.0
2022-05-03 11:45:00,81.48,81.53,81.41,81.51,9813.0,81.48,81.53,81.41,81.51,9813.0
2022-05-03 11:50:00,81.5,81.5,81.26,81.31,14659.0,81.5,81.5,81.26,81.31,14659.0
2022-05-03 11:55:00,81.3,81.3,81.04,81.14,35069.0,81.3,81.3,81.04,81.14,35069.0
2022-05-03 12:00:00,81.14,81.37,81.12,81.32,44562.0,81.14,81.37,81.12,81.32,44562.0
2022-05-03 12:05:00,81.32,81.33,80.96,81.05,14192.0,81.32,81.33,80.96,81.05,14192.0
2022-05-03 12:10:00,81.05,81.11,80.85,81.08,15898.0,81.05,81.11,80.85,81.08,15898.0
2022-05-03 12:15:00,81.12,81.24,80.95,81.04,11556.0,81.12,81.24,80.95,81.04,11556.0
2022-05-03 12:20:00,81.05,81.23,81.04,81.2,16376.0,81.05,81.23,81.04,81.2,16376.0
2022-05-03 12:25:00,81.19,81.26,81.02,81.02,42841.0,81.19,81.26,81.02,81.02,42841.0
2022-05-03 12:30:00,80.98,81.12,80.87,80.95,52156.0,80.98,81.12,80.87,80.95,52156.0
2022-05-03 12:35:00,80.95,81.13,80.76,80.79,61800.0,80.95,81.13,80.76,80.79,61800.0
2022-05-03 12:40:00,80.81,81.09,80.81,81.01,14788.0,80.81,81.09,80.81,81.01,14788.0
2022-05-03 12:45:00,81.0,81.01,80.86,80.87,11732.0,81.0,81.01,80.86,80.87,11732.0
2022-05-03 12:50:00,80.87,80.98,80.84,80.9,6982.0,80.87,80.98,80.84,80.9,6982.0
2022-05-03 12:55:00,80.87,80.96,80.8,80.94,8480.0,80.87,80.96,80.8,80.94,8480.0
2022-05-03 13:00:00,80.97,81.08,80.84,80.9,11766.0,80.97,81.08,80.84,80.9,11766.0
2022-05-03 13:05:00,80.89,81.02,80.8,81.02,9212.0,80.89,81.02,80.8,81.02,9212.0
2022-05-03 13:10:00,81.03,81.03,80.87,80.98,11181.0,81.03,81.03,80.87,80.98,11181.0
2022-05-03 13:15:00,80.96,81.03,80.92,80.95,8344.0,80.96,81.03,80.92,80.95,8344.0
2022-05-03 13:20:00,80.97,81.08,80.87,80.93,11356.0,80.97,81.08,80.87,80.93,11356.0
2022-05-03 13:25:00,80.92,81.05,80.88,80.94,8333.0,80.92,81.05,80.88,80.94,8333.0
2022-05-03 13:30:00,80.97,81.07,80.97,81.07,7776.0,80.97,81.07,80.97,81.07,7776.0
2022-05-03 13:35:00,81.07,81.13,80.98,81.13,12810.0,81.07,81.13,80.98,81.13,12810.0
2022-05-03 13:40:00,81.11,81.11,80.98,81.07,7672.0,81.11,81.11,80.98,81.07,7672.0
2022-05-03 13:45:00,81.07,81.17,81.01,81.06,10430.0,81.07,81.17,81.01,81.06,10430.0
2022-05-03 13:50:00,81.08,81.12,80.95,80.97,11986.0,81.08,81.12,80.95,80.97,11986.0
2022-05-03 13:55:00,80.97,81.02,80.92,80.94,15742.0,80.97,81.02,80.92,80.94,15742.0
2022-05-03 14:00:00,80.92,80.92,80.77,80.82,9935.0,80.92,80.92,80.77,80.82,9935.0
2022-05-03 14:05:00,80.83,80.83,80.73,80.78,11576.0,80.83,80.83,80.73,80.78,11576.0
2022-05-03 14:10:00,80.76,80.8,80.6,80.62,13459.0,80.76,80.8,80.6,80.62,13459.0
2022-05-03 14:15:00,80.59,80.61,80.45,80.5,9889.0,80.59,80.61,80.45,80.5,9889.0
2022-05-03 14:20:00,80.49,80.49,80.4,80.4,11478.0,80.49,80.49,80.4,80.4,11478.0
2022-05-03 14:25:00,80.41,80.41,80.31,80.34,13655.0,80.41,80.41,80.31,80.34,13655.0
2022-05-03 14:30:00,80.35,80.46,80.32,80.45,15702.0,80.35,80.46,80.32,80.45,15702.0
2022-05-03 14:35:00,80.46,80.67,80.4,80.4,14833.0,80.46,80.67,80.4,80.4,14833.0
2022-05-03 14:40:00,80.39,80.47,80.23,80.42,13963.0,80.39,80.47,80.23,80.42,13963.0
2022-05-03 14:45:00,80.42,80.57,80.29,80.57,12873.0,80.42,80.57,80.29,80.57,12873.0
2022-05-03 14:50:00,80.57,80.69,80.54,80.6,10164.0,80.57,80.69,80.54,80.6,10164.0
2022-05-03 14:55:00,80.59,80.78,80.58,80.78,10314.0,80.59,80.78,80.58,80.78,10314.0
2022-05-03 15:00:00,80.78,80.83,80.74,80.76,13587.0,80.78,80.83,80.74,80.76,13587.0
2022-05-03 15:05:00,80.76,80.87,80.68,80.82,20479.0,80.76,80.87,80.68,80.82,20479.0
2022-05-03 15:10:00,80.83,80.91,80.81,80.86,16852.0,80.83,80.91,80.81,80.86,16852.0
2022-05-03 15:15:00,80.86,80.89,80.65,80.72,19260.0,80.86,80.89,80.65,80.72,19260.0
2022-05-03 15:20:00,80.71,80.84,80.49,80.61,16000.0,80.71,80.84,80.49,80.61,16000.0
2022-05-03 15:25:00,80.62,80.72,80.57,80.64,16075.0,80.62,80.72,80.57,80.64,16075.0
2022-05-03 15:30:00,80.64,80.7,80.47,80.64,24647.0,80.64,80.7,80.47,80.64,24647.0
2022-05-03 15:35:00,80.64,80.68,80.37,80.46,22548.0,80.64,80.68,80.37,80.46,22548.0
2022-05-03 15:40:00,80.46,80.46,80.21,80.27,34571.0,80.46,80.46,80.21,80.27,34571.0
2022-05-03 15:45:00,80.27,80.48,80.16,80.33,42858.0,80.27,80.48,80.16,80.33,42858.0
2022-05-03 15:50:00,80.32,80.51,80.19,80.46,60047.0,80.32,80.51,80.19,80.46,60047.0
2022-05-03 15:55:00,80.48,80.49,80.27,80.3,188173.0,80.48,80.49,80.27,80.3,188173.0
2022-05-04 09:30:00,81.15,81.21,80.71,80.71,37398.0,81.15,81.21,80.71,80.71,37398.0
2022-05-04 09:35:00,80.64,80.69,79.88,80.04,13066.0,80.64,80.69,79.88,80.04,13066.0
2022-05-04 09:40:00,80.0,80.24,79.97,80.17,12916.0,80.0,80.24,79.97,80.17,12916.0
2022-05-04 09:45:00,80.2,80.42,80.05,80.05,13360.0,80.2,80.42,80.05,80.05,13360.0
2022-05-04 09:50:00,80.0,80.03,79.86,79.99,6603.0,80.0,80.03,79.86,79.99,6603.0
2022-05-04 09:55:00,79.98,80.04,79.93,79.97,5753.0,79.98,80.04,79.93,79.97,5753.0
2022-05-04 10:00:00,79.94,80.05,79.61,79.69,11048.0,79.94,80.05,79.61,79.69,11048.0
2022-05-04 10:05:00,79.67,79.86,79.66,79.86,12941.0,79.67,79.86,79.66,79.86,12941.0
2022-05-04 10:10:00,79.83,79.91,79.79,79.82,8389.0,79.83,79.91,79.79,79.82,8389.0
2022-05-04 10:15:00,79.86,80.02,79.8,79.91,14934.0,79.86,80.02,79.8,79.91,14934.0
2022-05-04 10:20:00,79.9,80.16,79.89,80.04,9204.0,79.9,80.16,79.89,80.04,9204.0
2022-05-04 10:25:00,80.01,80.18,79.92,79.93,6259.0,80.01,80.18,79.92,79.93,6259.0
2022-05-04 10:30:00,79.91,79.96,79.62,79.71,7856.0,79.91,79.96,79.62,79.71,7856.0
2022-05-04 10:35:00,79.73,79.78,79.61,79.67,11687.0,79.73,79.78,79.61,79.67,11687.0
2022-05-04 10:40:00,79.65,79.71,79.62,79.68,8294.0,79.65,79.71,79.62,79.68,8294.0
2022-05-04 10:45:00,79.67,79.79,79.65,79.73,10241.0,79.67,79.79,79.65,79.73,10241.0
2022-05-04 10:50:00,79.72,79.88,79.69,79.82,44341.0,79.72,79.88,79.69,79.82,44341.0
2022-05-04 10:55:00,79.84,80.09,79.84,80.03,20318.0,79.84,80.09,79.84,80.03,20318.0
2022-05-04 11:00:00,80.07,80.07,79.95,80.03,5429.0,80.07,80.07,79.95,80.03,5429.0
2022-05-04 11:05:00,80.1,80.16,80.05,80.16,6261.0,80.1,80.16,80.05,80.16,6261.0
2022-05-04 11:10:00,80.17,80.17,79.84,79.86,7695.0,80.17,80.17,79.84,79.86,7695.0
2022-05-04 11:15:00,79.89,80.02,79.85,79.98,8198.0,79.89,80.02,79.85,79.98,8198.0
2022-05-04 11:20:00,79.95,80.1,79.92,80.07,6829.0,79.95,80.1,79.92,80.07,6829.0
2022-05-04 11:25:00,80.08,80.31,80.08,80.25,12740.0,80.08,80.31,80.08,80.25,12740.0
2022-05-04 11:30:00,80.29,80.4,80.25,80.37,9245.0,80.29,80.4,80.25,80.37,9245.0
2022-05-04 11:35:00,80.38,80.52,80.34,80.47,8311.0,80.38,80.52,80.34,80.47,8311.0
2022-05-04 11:40:00,80.43,80.65,80.41,80.64,6071.0,80.43,80.65,80.41,80.64,6071.0
2022-05-04 11:45:00,80.63,80.76,80.6,80.73,8549.0,80.63,80.76,80.6,80.73,8549.0
2022-05-04 11:50:00,80.72,80.76,80.6,80.69,7328.0,80.72,80.76,80.6,80.69,7328.0
2022-05-04 11:55:00,80.7,80.74,80.65,80.68,5005.0,80.7,80.74,80.65,80.68,5005.0
2022-05-04 12:00:00,80.72,80.76,80.66,80.67,5189.0,80.72,80.76,80.66,80.67,5189.0
2022-05-04 12:05:00,80.65,80.73,80.6,80.69,8882.0,80.65,80.73,80.6,80.69,8882.0
2022-05-04 12:10:00,80.68,80.69,80.61,80.61,5778.0,80.68,80.69,80.61,80.61,5778.0
2022-05-04 12:15:00,80.61,80.85,80.61,80.84,4401.0,80.61,80.85,80.61,80.84,4401.0
2022-05-04 12:20:00,80.9,80.9,80.84,80.86,10401.0,80.9,80.9,80.84,80.86,10401.0
2022-05-04 12:25:00,80.86,80.93,80.86,80.9,7173.0,80.86,80.93,80.86,80.9,7173.0
2022-05-04 12:30:00,80.89,80.96,80.81,80.96,8171.0,80.89,80.96,80.81,80.96,8171.0
2022-05-04 12:35:00,80.98,81.04,80.93,81.03,10494.0,80.98,81.04,80.93,81.03,10494.0
2022-05-04 12:40:00,81.02,81.09,81.01,81.01,19377.0,81.02,81.09,81.01,81.01,19377.0
2022-05-04 12:45:00,81.01,81.11,80.94,81.09,9081.0,81.01,81.11,80.94,81.09,9081.0
2022-05-04 12:50:00,81.09,81.22,81.07,81.22,14578.0,81.09,81.22,81.07,81.22,14578.0
2022-05-04 12:55:00,81.23,81.33,81.21,81.28,15572.0,81.23,81.33,81.21,81.28,15572.0
2022-05-04 13:00:00,81.32,81.34,81.17,81.17,15626.0,81.32,81.34,81.17,81.17,15626.0
2022-05-04 13:05:00,81.17,81.2,81.06,81.16,12850.0,81.17,81.2,81.06,81.16,12850.0
2022-05-04 13:10:00,81.15,81.16,80.97,81.11,8442.0,81.15,81.16,80.97,81.11,8442.0
2022-05-04 13:15:00,81.1,81.21,81.1,81.21,6783.0,81.1,81.21,81.1,81.21,6783.0
2022-05-04 13:20:00,81.2,81.26,81.17,81.21,11960.0,81.2,81.26,81.17,81.21,11960.0
2022-05-04 13:25:00,81.22,81.23,81.11,81.12,7573.0,81.22,81.23,81.11,81.12,7573.0
2022-05-04 13:30:00,81.11,81.11,81.0,81.11,7313.0,81.11,81.11,81.0,81.11,7313.0
2022-05-04 13:35:00,81.19,81.19,80.95,80.95,9987.0,81.19,81.19,80.95,80.95,9987.0
2022-05-04 13:40:00,81.03,81.03,80.96,80.99,4122.0,81.03,81.03,80.96,80.99,4122.0
2022-05-04 13:45:00,80.99,81.14,80.98,81.09,11703.0,80.99,81.14,80.98,81.09,11703.0
2022-05-04 13:50:00,81.08,81.08,80.88,80.92,7419.0,81.08,81.08,80.88,80.92,7419.0
2022-05-04 13:55:00,80.96,81.03,80.89,80.9,9201.0,80.96,81.03,80.89,80.9,9201.0
2022-05-04 14:00:00,81.0,81.08,80.86,81.06,19185.0,81.0,81.08,80.86,81.06,19185.0
2022-05-04 14:05:00,81.13,81.17,80.85,80.98,9830.0,81.13,81.17,80.85,80.98,9830.0
2022-05-04 14:10:00,80.97,81.14,80.92,81.08,7945.0,80.97,81.14,80.92,81.08,7945.0
2022-05-04 14:15:00,81.05,81.08,80.86,80.9,6379.0,81.05,81.08,80.86,80.9,6379.0
2022-05-04 14:20:00,80.86,80.87,80.59,80.83,9719.0,80.86,80.87,80.59,80.83,9719.0
2022-05-04 14:25:00,80.85,81.36,80.83,81.27,10658.0,80.85,81.36,80.83,81.27,10658.0
2022-05-04 14:30:00,81.28,81.37,80.42,80.46,19860.0,81.28,81.37,80.42,80.46,19860.0
2022-05-04 14:35:00,80.53,80.97,80.42,80.87,13859.0,80.53,80.97,80.42,80.87,13859.0
2022-05-04 14:40:00,80.83,81.43,80.83,81.19,14353.0,80.83,81.43,80.83,81.19,14353.0
2022-05-04 14:45:00,81.36,81.67,81.31,81.54,21255.0,81.36,81.67,81.31,81.54,21255.0
2022-05-04 14:50:00,81.55,81.97,81.53,81.94,16835.0,81.55,81.97,81.53,81.94,16835.0
2022-05-04 14:55:00,81.93,82.1,81.88,82.09,44942.0,81.93,82.1,81.88,82.09,44942.0
2022-05-04 15:00:00,82.12,82.31,81.98,82.06,17582.0,82.12,82.31,81.98,82.06,17582.0
2022-05-04 15:05:00,82.13,82.26,82.08,82.22,16732.0,82.13,82.26,82.08,82.22,16732.0
2022-05-04 15:10:00,82.23,82.32,82.19,82.28,13186.0,82.23,82.32,82.19,82.28,13186.0
2022-05-04 15:15:00,82.28,82.32,82.12,82.22,17418.0,82.28,82.32,82.12,82.22,17418.0
2022-05-04 15:20:00,82.19,82.54,82.19,82.53,26156.0,82.19,82.54,82.19,82.53,26156.0
2022-05-04 15:25:00,82.53,82.66,82.52,82.57,26901.0,82.53,82.66,82.52,82.57,26901.0
2022-05-04 15:30:00,82.58,83.09,82.57,83.05,45268.0,82.58,83.09,82.57,83.05,45268.0
2022-05-04 15:35:00,83.05,83.1,82.97,83.05,24878.0,83.05,83.1,82.97,83.05,24878.0
2022-05-04 15:40:00,83.03,83.06,82.89,83.0,35445.0,83.03,83.06,82.89,83.0,35445.0
2022-05-04 15:45:00,83.0,83.33,82.97,83.33,80572.0,83.0,83.33,82.97,83.33,80572.0
2022-05-04 15:50:00,83.34,83.35,82.96,83.0,61301.0,83.34,83.35,82.96,83.0,61301.0
2022-05-04 15:55:00,82.98,82.99,82.76,82.91,129760.0,82.98,82.99,82.76,82.91,129760.0
2022-05-05 09:30:00,82.17,82.52,82.16,82.4,40882.0,82.17,82.52,82.16,82.4,40882.0
2022-05-05 09:35:00,82.41,83.02,82.4,82.71,17596.0,82.41,83.02,82.4,82.71,17596.0
2022-05-05 09:40:00,82.64,83.65,82.55,83.18,36835.0,82.64,83.65,82.55,83.18,36835.0
2022-05-05 09:45:00,83.26,83.53,83.21,83.26,18856.0,83.26,83.53,83.21,83.26,18856.0
2022-05-05 09:50:00,83.12,83.31,83.05,83.24,17869.0,83.12,83.31,83.05,83.24,17869.0
2022-05-05 09:55:00,83.26,83.28,82.91,83.17,11337.0,83.26,83.28,82.91,83.17,11337.0
2022-05-05 10:00:00,83.17,83.43,83.08,83.17,51937.0,83.17,83.43,83.08,83.17,51937.0
2022-05-05 10:05:00,83.14,83.14,82.43,82.6,21882.0,83.14,83.14,82.43,82.6,21882.0
2022-05-05 10:10:00,82.55,82.92,82.37,82.83,13980.0,82.55,82.92,82.37,82.83,13980.0
2022-05-05 10:15:00,82.89,83.23,82.88,83.2,26935.0,82.89,83.23,82.88,83.2,26935.0
2022-05-05 10:20:00,83.2,83.2,82.63,82.87,20883.0,83.2,83.2,82.63,82.87,20883.0
2022-05-05 10:25:00,82.87,83.23,82.83,83.0,68413.0,82.87,83.23,82.83,83.0,68413.0
2022-05-05 10:30:00,83.03,83.23,83.01,83.15,13293.0,83.03,83.23,83.01,83.15,13293.0
2022-05-05 10:35:00,83.18,83.24,83.05,83.08,12832.0,83.18,83.24,83.05,83.08,12832.0
2022-05-05 10:40:00,83.05,83.12,82.69,83.0,64129.0,83.05,83.12,82.69,83.0,64129.0
2022-05-05 10:45:00,83.04,83.25,82.61,82.61,40711.0,83.04,83.25,82.61,82.61,40711.0
2022-05-05 10:50:00,82.61,82.71,82.35,82.54,20252.0,82.61,82.71,82.35,82.54,20252.0
2022-05-05 10:55:00,82.56,82.6,82.49,82.59,14116.0,82.56,82.6,82.49,82.59,14116.0
2022-05-05 11:00:00,82.62,82.82,82.48,82.56,15862.0,82.62,82.82,82.48,82.56,15862.0
2022-05-05 11:05:00,82.52,82.65,82.35,82.41,16786.0,82.52,82.65,82.35,82.41,16786.0
2022-05-05 11:10:00,82.48,82.52,82.33,82.47,14917.0,82.48,82.52,82.33,82.47,14917.0
2022-05-05 11:15:00,82.45,82.57,82.22,82.48,36653.0,82.45,82.57,82.22,82.48,36653.0
2022-05-05 11:20:00,82.48,82.52,82.28,82.34,38120.0,82.48,82.52,82.28,82.34,38120.0
2022-05-05 11:25:00,82.36,82.64,82.33,82.64,22905.0,82.36,82.64,82.33,82.64,22905.0
2022-05-05 11:30:00,82.66,82.86,82.56,82.64,17405.0,82.66,82.86,82.56,82.64,17405.0
2022-05-05 11:35:00,82.65,83.01,82.65,83.01,6931.0,82.65,83.01,82.65,83.01,6931.0
2022-05-05 11:40:00,82.99,83.11,82.9,82.93,32687.0,82.99,83.11,82.9,82.93,32687.0
2022-05-05 11:45:00,82.92,82.93,82.61,82.73,16514.0,82.92,82.93,82.61,82.73,16514.0
2022-05-05 11:50:00,82.74,82.75,82.45,82.51,27094.0,82.74,82.75,82.45,82.51,27094.0
2022-05-05 11:55:00,82.5,82.64,82.43,82.53,45695.0,82.5,82.64,82.43,82.53,45695.0
2022-05-05 12:00:00,82.5,82.53,82.11,82.53,19161.0,82.5,82.53,82.11,82.53,19161.0
2022-05-05 12:05:00,82.56,82.94,82.55,82.94,29443.0,82.56,82.94,82.55,82.94,29443.0
2022-05-05 12:10:00,82.96,83.13,82.78,83.0,26382.0,82.96,83.13,82.78,83.0,26382.0
2022-05-05 12:15:00,82.98,83.17,82.92,82.96,34719.0,82.98,83.17,82.92,82.96,34719.0
2022-05-05 12:20:00,83.0,83.08,82.74,82.93,76123.0,83.0,83.08,82.74,82.93,76123.0
2022-05-05 12:25:00,82.93,83.47,82.93,83.45,50030.0,82.93,83.47,82.93,83.45,50030.0
2022-05-05 12:30:00,83.41,83.72,83.37,83.67,40504.0,83.41,83.72,83.37,83.67,40504.0
2022-05-05 12:35:00,83.67,83.7,83.45,83.65,54103.0,83.67,83.7,83.45,83.65,54103.0
2022-05-05 12:40:00,83.64,83.75,83.51,83.64,74156.0,83.64,83.75,83.51,83.64,74156.0
2022-05-05 12:45:00,83.62,83.62,83.42,83.56,67966.0,83.62,83.62,83.42,83.56,67966.0
2022-05-05 12:50:00,83.58,83.86,83.52,83.76,49545.0,83.58,83.86,83.52,83.76,49545.0
2022-05-05 12:55:00,83.78,83.83,83.64,83.77,27329.0,83.78,83.83,83.64,83.77,27329.0
2022-05-05 13:00:00,83.79,84.06,83.76,84.01,42761.0,83.79,84.06,83.76,84.01,42761.0
2022-05-05 13:05:00,84.01,84.47,83.99,84.39,38021.0,84.01,84.47,83.99,84.39,38021.0
2022-05-05 13:10:00,84.41,84.52,84.2,84.27,39134.0,84.41,84.52,84.2,84.27,39134.0
2022-05-05 13:15:00,84.28,84.34,83.86,84.02,53122.0,84.28,84.34,83.86,84.02,53122.0
2022-05-05 13:20:00,84.02,84.14,83.88,84.13,34444.0,84.02,84.14,83.88,84.13,34444.0
2022-05-05 13:25:00,84.12,84.43,83.94,84.37,29043.0,84.12,84.43,83.94,84.37,29043.0
2022-05-05 13:30:00,84.35,84.44,84.1,84.35,24032.0,84.35,84.44,84.1,84.35,24032.0
2022-05-05 13:35:00,84.35,84.78,84.27,84.61,55128.0,84.35,84.78,84.27,84.61,55128.0
2022-05-05 13:40:00,84.63,84.94,84.52,84.72,24847.0,84.63,84.94,84.52,84.72,24847.0
2022-05-05 13:45:00,84.7,84.95,84.66,84.9,55059.0,84.7,84.95,84.66,84.9,55059.0
2022-05-05 13:50:00,84.92,84.92,84.59,84.9,40362.0,84.92,84.92,84.59,84.9,40362.0
2022-05-05 13:55:00,84.92,84.92,84.55,84.76,30665.0,84.92,84.92,84.55,84.76,30665.0
2022-05-05 14:00:00,84.76,84.83,84.57,84.81,30887.0,84.76,84.83,84.57,84.81,30887.0
2022-05-05 14:05:00,84.81,85.22,84.72,85.22,30078.0,84.81,85.22,84.72,85.22,30078.0
2022-05-05 14:10:00,85.25,85.38,85.01,85.02,52941.0,85.25,85.38,85.01,85.02,52941.0
2022-05-05 14:15:00,85.03,85.63,84.95,85.63,61670.0,85.03,85.63,84.95,85.63,61670.0
2022-05-05 14:20:00,85.67,85.68,85.1,85.25,63021.0,85.67,85.68,85.1,85.25,63021.0
2022-05-05 14:25:00,85.19,85.51,85.09,85.29,45105.0,85.19,85.51,85.09,85.29,45105.0
2022-05-05 14:30:00,85.27,85.33,84.93,85.02,124834.0,85.27,85.33,84.93,85.02,124834.0
2022-05-05 14:35:00,85.04,85.25,84.95,85.23,33937.0,85.04,85.25,84.95,85.23,33937.0
2022-05-05 14:40:00,85.26,85.26,85.03,85.06,32646.0,85.26,85.26,85.03,85.06,32646.0
2022-05-05 14:45:00,85.1,85.53,85.1,85.53,40273.0,85.1,85.53,85.1,85.53,40273.0
2022-05-05 14:50:00,85.52,85.93,85.51,85.77,46034.0,85.52,85.93,85.51,85.77,46034.0
2022-05-05 14:55:00,85.77,85.78,85.44,85.74,39280.0,85.77,85.78,85.44,85.74,39280.0
2022-05-05 15:00:00,85.72,85.8,85.45,85.54,77092.0,85.72,85.8,85.45,85.54,77092.0
2022-05-05 15:05:00,85.54,85.55,85.16,85.19,39525.0,85.54,85.55,85.16,85.19,39525.0
2022-05-05 15:10:00,85.2,85.2,84.82,84.82,51262.0,85.2,85.2,84.82,84.82,51262.0
2022-05-05 15:15:00,84.83,84.95,84.66,84.82,42703.0,84.83,84.95,84.66,84.82,42703.0
2022-05-05 15:20:00,84.83,84.92,84.72,84.86,34735.0,84.83,84.92,84.72,84.86,34735.0
2022-05-05 15:25:00,84.84,85.06,84.75,84.91,34443.0,84.84,85.06,84.75,84.91,34443.0
2022-05-05 15:30:00,84.88,84.88,84.6,84.75,47130.0,84.88,84.88,84.6,84.75,47130.0
2022-05-05 15:35:00,84.76,84.89,84.46,84.67,48169.0,84.76,84.89,84.46,84.67,48169.0
2022-05-05 15:40:00,84.69,84.79,84.49,84.54,55787.0,84.69,84.79,84.49,84.54,55787.0
2022-05-05 15:45:00,84.54,84.68,84.1,84.24,86070.0,84.54,84.68,84.1,84.24,86070.0
2022-05-05 15:50:00,84.25,85.03,84.25,84.65,110165.0,84.25,85.03,84.25,84.65,110165.0
2022-05-05 15:55:00,84.69,84.86,84.57,84.84,269378.0,84.69,84.86,84.57,84.84,269378.0
2022-05-06 09:30:00,84.48,84.93,84.41,84.69,49688.0,84.48,84.93,84.41,84.69,49688.0
2022-05-06 09:35:00,84.68,85.07,84.55,84.97,16165.0,84.68,85.07,84.55,84.97,16165.0
2022-05-06 09:40:00,84.96,85.13,84.6,84.72,26458.0,84.96,85.13,84.6,84.72,26458.0
2022-05-06 09:45:00,84.67,84.82,84.34,84.67,23798.0,84.67,84.82,84.34,84.67,23798.0
2022-05-06 09:50:00,84.69,84.77,84.5,84.67,19127.0,84.69,84.77,84.5,84.67,19127.0
2022-05-06 09:55:00,84.67,84.71,84.31,84.53,11337.0,84.67,84.71,84.31,84.53,11337.0
2022-05-06 10:00:00,84.5,84.54,83.95,84.25,19851.0,84.5,84.54,83.95,84.25,19851.0
2022-05-06 10:05:00,84.27,84.43,84.08,84.35,42304.0,84.27,84.43,84.08,84.35,42304.0
2022-05-06 10:10:00,84.29,84.51,84.17,84.22,18768.0,84.29,84.51,84.17,84.22,18768.0
2022-05-06 10:15:00,84.22,84.5,84.17,84.37,15977.0,84.22,84.5,84.17,84.37,15977.0
2022-05-06 10:20:00,84.36,84.66,84.23,84.62,24405.0,84.36,84.66,84.23,84.62,24405.0
2022-05-06 10:25:00,84.64,84.67,84.35,84.41,29421.0,84.64,84.67,84.35,84.41,29421.0
2022-05-06 10:30:00,84.39,84.56,84.27,84.4,51031.0,84.39,84.56,84.27,84.4,51031.0
2022-05-06 10:35:00,84.43,84.43,83.54,83.66,35344.0,84.43,84.43,83.54,83.66,35344.0
2022-05-06 10:40:00,83.69,83.99,83.69,83.89,19313.0,83.69,83.99,83.69,83.89,19313.0
2022-05-06 10:45:00,83.9,84.25,83.86,84.22,25503.0,83.9,84.25,83.86,84.22,25503.0
2022-05-06 10:50:00,84.2,84.27,83.98,84.27,49806.0,84.2,84.27,83.98,84.27,49806.0
2022-05-06 10:55:00,84.25,84.3,83.85,83.85,28308.0,84.25,84.3,83.85,83.85,28308.0
2022-05-06 11:00:00,83.78,83.83,83.52,83.79,15910.0,83.78,83.83,83.52,83.79,15910.0
2022-05-06 11:05:00,83.8,83.86,83.7,83.74,24835.0,83.8,83.86,83.7,83.74,24835.0
2022-05-06 11:10:00,83.75,83.78,83.43,83.47,27565.0,83.75,83.78,83.43,83.47,27565.0
2022-05-06 11:15:00,83.48,83.65,83.43,83.56,9395.0,83.48,83.65,83.43,83.56,9395.0
2022-05-06 11:20:00,83.55,83.82,83.52,83.58,28775.0,83.55,83.82,83.52,83.58,28775.0
2022-05-06 11:25:00,83.53,83.66,83.49,83.56,22826.0,83.53,83.66,83.49,83.56,22826.0
2022-05-06 11:30:00,83.58,83.58,82.96,83.0,30214.0,83.58,83.58,82.96,83.0,30214.0
2022-05-06 11:35:00,83.03,83.05,82.66,82.66,2790.0,83.03,83.05,82.66,82.66,2790.0
2022-05-06 11:40:00,82.68,82.68,82.51,82.54,6530.0,82.68,82.68,82.51,82.54,6530.0
2022-05-06 11:45:00,82.5,82.59,82.41,82.58,6401.0,82.5,82.59,82.41,82.58,6401.0
2022-05-06 11:50:00,82.62,82.79,82.54,82.58,6718.0,82.62,82.79,82.54,82.58,6718.0
2022-05-06 11:55:00,82.54,82.68,82.5,82.55,10555.0,82.54,82.68,82.5,82.55,10555.0
2022-05-06 12:00:00,82.59,83.03,82.5,83.0,8457.0,82.59,83.03,82.5,83.0,8457.0
2022-05-06 12:05:00,82.97,83.3,82.97,83.17,12311.0,82.97,83.3,82.97,83.17,12311.0
2022-05-06 12:10:00,83.16,83.17,82.81,82.81,46332.0,83.16,83.17,82.81,82.81,46332.0
2022-05-06 12:15:00,82.73,82.98,82.56,82.74,6373.0,82.73,82.98,82.56,82.74,6373.0
2022-05-06 12:20:00,82.75,83.15,82.75,83.06,7817.0,82.75,83.15,82.75,83.06,7817.0
2022-05-06 12:25:00,83.1,83.16,82.94,83.13,4692.0,83.1,83.16,82.94,83.13,4692.0
2022-05-06 12:30:00,83.11,83.27,82.95,83.27,8668.0,83.11,83.27,82.95,83.27,8668.0
2022-05-06 12:35:00,83.3,83.36,83.08,83.27,11976.0,83.3,83.36,83.08,83.27,11976.0
2022-05-06 12:40:00,83.28,83.45,83.21,83.44,11562.0,83.28,83.45,83.21,83.44,11562.0
2022-05-06 12:45:00,83.42,83.57,83.42,83.51,9293.0,83.42,83.57,83.42,83.51,9293.0
2022-05-06 12:50:00,83.45,83.69,83.33,83.64,11040.0,83.45,83.69,83.33,83.64,11040.0
2022-05-06 12:55:00,83.64,84.01,83.64,83.75,8503.0,83.64,84.01,83.64,83.75,8503.0
2022-05-06 13:00:00,83.76,84.01,83.73,84.0,16203.0,83.76,84.01,83.73,84.0,16203.0
2022-05-06 13:05:00,83.95,83.96,83.69,83.86,7482.0,83.95,83.96,83.69,83.86,7482.0
2022-05-06 13:10:00,83.91,83.91,83.73,83.79,7663.0,83.91,83.91,83.73,83.79,7663.0
2022-05-06 13:15:00,83.79,83.86,83.49,83.54,6513.0,83.79,83.86,83.49,83.54,6513.0
2022-05-06 13:20:00,83.48,83.71,83.42,83.69,13296.0,83.48,83.71,83.42,83.69,13296.0
2022-05-06 13:25:00,83.61,84.0,83.57,83.86,14200.0,83.61,84.0,83.57,83.86,14200.0
2022-05-06 13:30:00,83.9,83.94,83.73,83.87,5856.0,83.9,83.94,83.73,83.87,5856.0
2022-05-06 13:35:00,83.9,84.03,83.72,83.93,10698.0,83.9,84.03,83.72,83.93,10698.0
2022-05-06 13:40:00,83.94,84.03,83.76,84.0,15907.0,83.94,84.03,83.76,84.0,15907.0
2022-05-06 13:45:00,84.04,84.07,83.87,84.0,8421.0,84.04,84.07,83.87,84.0,8421.0
2022-05-06 13:50:00,84.01,84.01,83.64,83.77,9536.0,84.01,84.01,83.64,83.77,9536.0
2022-05-06 13:55:00,83.72,83.73,83.64,83.67,5762.0,83.72,83.73,83.64,83.67,5762.0
2022-05-06 14:00:00,83.64,83.79,83.58,83.58,15247.0,83.64,83.79,83.58,83.58,15247.0
2022-05-06 14:05:00,83.58,83.58,83.44,83.49,7411.0,83.58,83.58,83.44,83.49,7411.0
2022-05-06 14:10:00,83.44,83.6,83.33,83.5,11722.0,83.44,83.6,83.33,83.5,11722.0
2022-05-06 14:15:00,83.49,83.72,83.49,83.61,9543.0,83.49,83.72,83.49,83.61,9543.0
2022-05-06 14:20:00,83.57,83.57,83.42,83.46,7449.0,83.57,83.57,83.42,83.46,7449.0
2022-05-06 14:25:00,83.42,83.45,83.26,83.28,8153.0,83.42,83.45,83.26,83.28,8153.0
2022-05-06 14:30:00,83.33,83.41,83.26,83.31,8727.0,83.33,83.41,83.26,83.31,8727.0
2022-05-06 14:35:00,83.34,83.42,83.31,83.39,6214.0,83.34,83.42,83.31,83.39,6214.0
2022-05-06 14:40:00,83.41,83.51,83.31,83.31,4893.0,83.41,83.51,83.31,83.31,4893.0
2022-05-06 14:45:00,83.3,83.56,83.28,83.53,9108.0,83.3,83.56,83.28,83.53,9108.0
2022-05-06 14:50:00,83.52,83.84,83.52,83.81,10800.0,83.52,83.84,83.52,83.81,10800.0
2022-05-06 14:55:00,83.83,83.89,83.69,83.69,7701.0,83.83,83.89,83.69,83.69,7701.0
2022-05-06 15:00:00,83.71,83.75,83.55,83.65,21128.0,83.71,83.75,83.55,83.65,21128.0
2022-05-06 15:05:00,83.69,83.69,83.4,83.47,8633.0,83.69,83.69,83.4,83.47,8633.0
2022-05-06 15:10:00,83.48,83.56,83.42,83.43,10087.0,83.48,83.56,83.42,83.43,10087.0
2022-05-06 15:15:00,83.44,83.56,83.38,83.53,15749.0,83.44,83.56,83.38,83.53,15749.0
2022-05-06 15:20:00,83.56,83.56,83.35,83.41,7280.0,83.56,83.56,83.35,83.41,7280.0
2022-05-06 15:25:00,83.44,83.61,83.36,83.55,19203.0,83.44,83.61,83.36,83.55,19203.0
2022-05-06 15:30:00,83.54,83.74,83.53,83.73,22578.0,83.54,83.74,83.53,83.73,22578.0
2022-05-06 15:35:00,83.74,84.25,83.72,84.25,26476.0,83.74,84.25,83.72,84.25,26476.0
2022-05-06 15:40:00,84.25,84.35,84.0,84.06,31224.0,84.25,84.35,84.0,84.06,31224.0
2022-05-06 15:45:00,84.08,84.31,84.0,84.18,25821.0,84.08,84.31,84.0,84.18,25821.0
2022-05-06 15:50:00,84.16,84.28,84.0,84.01,48992.0,84.16,84.28,84.0,84.01,48992.0
2022-05-06 15:55:00,84.01,84.06,83.85,84.04,125761.0,84.01,84.06,83.85,84.04,125761.0
2022-05-09 09:30:00,83.27,83.5,82.32,82.45,49437.0,83.27,83.5,82.32,82.45,49437.0
2022-05-09 09:35:00,82.43,82.49,81.65,82.06,16796.0,82.43,82.49,81.65,82.06,16796.0
2022-05-09 09:40:00,81.77,82.07,81.68,82.02,12938.0,81.77,82.07,81.68,82.02,12938.0
2022-05-09 09:45:00,82.09,82.09,81.37,81.58,27033.0,82.09,82.09,81.37,81.58,27033.0
2022-05-09 09:50:00,81.56,82.1,81.36,81.85,6857.0,81.56,82.1,81.36,81.85,6857.0
2022-05-09 09:55:00,81.81,82.12,81.77,82.12,9300.0,81.81,82.12,81.77,82.12,9300.0
2022-05-09 10:00:00,82.02,82.29,81.88,81.92,15601.0,82.02,82.29,81.88,81.92,15601.0
2022-05-09 10:05:00,81.95,82.06,81.71,81.74,6520.0,81.95,82.06,81.71,81.74,6520.0
2022-05-09 10:10:00,81.88,82.17,81.77,81.87,29065.0,81.88,82.17,81.77,81.87,29065.0
2022-05-09 10:15:00,81.78,81.95,81.59,81.66,9203.0,81.78,81.95,81.59,81.66,9203.0
2022-05-09 10:20:00,81.53,81.65,81.11,81.11,17690.0,81.53,81.65,81.11,81.11,17690.0
2022-05-09 10:25:00,81.16,81.33,81.08,81.31,19084.0,81.16,81.33,81.08,81.31,19084.0
2022-05-09 10:30:00,81.34,81.6,81.28,81.6,18953.0,81.34,81.6,81.28,81.6,18953.0
2022-05-09 10:35:00,81.52,81.52,81.04,81.05,9162.0,81.52,81.52,81.04,81.05,9162.0
2022-05-09 10:40:00,81.07,81.27,81.0,81.25,13365.0,81.07,81.27,81.0,81.25,13365.0
2022-05-09 10:45:00,81.29,81.39,81.12,81.24,7938.0,81.29,81.39,81.12,81.24,7938.0
2022-05-09 10:50:00,81.22,81.34,80.85,80.85,6185.0,81.22,81.34,80.85,80.85,6185.0
2022-05-09 10:55:00,80.78,80.84,80.63,80.69,9962.0,80.78,80.84,80.63,80.69,9962.0
2022-05-09 11:00:00,80.64,80.82,80.56,80.69,13482.0,80.64,80.82,80.56,80.69,13482.0
2022-05-09 11:05:00,80.66,80.93,80.59,80.92,8714.0,80.66,80.93,80.59,80.92,8714.0
2022-05-09 11:10:00,80.91,80.94,80.76,80.84,128243.0,80.91,80.94,80.76,80.84,128243.0
2022-05-09 11:15:00,80.83,80.94,80.52,80.55,11441.0,80.83,80.94,80.52,80.55,11441.0
2022-05-09 11:20:00,80.52,80.52,80.14,80.32,7288.0,80.52,80.52,80.14,80.32,7288.0
2022-05-09 11:25:00,80.27,80.44,80.27,80.35,9215.0,80.27,80.44,80.27,80.35,9215.0
2022-05-09 11:30:00,80.32,80.66,80.29,80.66,17835.0,80.32,80.66,80.29,80.66,17835.0
2022-05-09 11:35:00,80.68,80.82,80.63,80.81,26264.0,80.68,80.82,80.63,80.81,26264.0
2022-05-09 11:40:00,80.75,80.77,80.44,80.58,8816.0,80.75,80.77,80.44,80.58,8816.0
2022-05-09 11:45:00,80.59,80.73,80.5,80.53,7283.0,80.59,80.73,80.5,80.53,7283.0
2022-05-09 11:50:00,80.56,80.73,80.5,80.65,14200.0,80.56,80.73,80.5,80.65,14200.0
2022-05-09 11:55:00,80.65,80.75,80.46,80.56,51266.0,80.65,80.75,80.46,80.56,51266.0
2022-05-09 12:00:00,80.55,80.55,80.32,80.42,6062.0,80.55,80.55,80.32,80.42,6062.0
2022-05-09 12:05:00,80.41,80.73,80.35,80.57,10446.0,80.41,80.73,80.35,80.57,10446.0
2022-05-09 12:10:00,80.6,80.64,80.38,80.56,10024.0,80.6,80.64,80.38,80.56,10024.0
2022-05-09 12:15:00,80.57,80.65,80.47,80.57,10736.0,80.57,80.65,80.47,80.57,10736.0
2022-05-09 12:20:00,80.58,80.62,80.38,80.59,7795.0,80.58,80.62,80.38,80.59,7795.0
2022-05-09 12:25:00,80.55,80.57,80.24,80.45,8293.0,80.55,80.57,80.24,80.45,8293.0
2022-05-09 12:30:00,80.42,80.53,80.36,80.38,4066.0,80.42,80.53,80.36,80.38,4066.0
2022-05-09 12:35:00,80.41,80.41,80.13,80.18,11186.0,80.41,80.41,80.13,80.18,11186.0
2022-05-09 12:40:00,80.21,80.29,80.14,80.29,8340.0,80.21,80.29,80.14,80.29,8340.0
2022-05-09 12:45:00,80.25,80.25,80.0,80.11,11023.0,80.25,80.25,80.0,80.11,11023.0
2022-05-09 12:50:00,80.09,80.1,79.95,80.06,7515.0,80.09,80.1,79.95,80.06,7515.0
2022-05-09 12:55:00,80.08,80.11,79.99,80.06,17760.0,80.08,80.11,79.99,80.06,17760.0
2022-05-09 13:00:00,80.05,80.05,79.83,79.84,11718.0,80.05,80.05,79.83,79.84,11718.0
2022-05-09 13:05:00,79.85,80.03,79.73,79.87,45603.0,79.85,80.03,79.73,79.87,45603.0
2022-05-09 13:10:00,79.89,79.92,79.77,79.83,7992.0,79.89,79.92,79.77,79.83,7992.0
2022-05-09 13:15:00,79.8,79.96,79.72,79.89,39778.0,79.8,79.96,79.72,79.89,39778.0
2022-05-09 13:20:00,79.89,80.0,79.83,79.88,14529.0,79.89,80.0,79.83,79.88,14529.0
2022-05-09 13:25:00,79.9,80.21,79.89,80.15,15629.0,79.9,80.21,79.89,80.15,15629.0
2022-05-09 13:30:00,80.17,80.21,80.01,80.1,15348.0,80.17,80.21,80.01,80.1,15348.0
2022-05-09 13:35:00,80.09,80.18,80.03,80.14,13141.0,80.09,80.18,80.03,80.14,13141.0
2022-05-09 13:40:00,80.16,80.55,80.13,80.5,13884.0,80.16,80.55,80.13,80.5,13884.0
2022-05-09 13:45:00,80.54,80.57,80.31,80.31,26474.0,80.54,80.57,80.31,80.31,26474.0
2022-05-09 13:50:00,80.33,80.37,80.13,80.19,34733.0,80.33,80.37,80.13,80.19,34733.0
2022-05-09 13:55:00,80.21,80.38,80.17,80.25,9819.0,80.21,80.38,80.17,80.25,9819.0
2022-05-09 14:00:00,80.23,80.54,80.21,80.38,43472.0,80.23,80.54,80.21,80.38,43472.0
2022-05-09 14:05:00,80.41,80.47,80.33,80.39,13668.0,80.41,80.47,80.33,80.39,13668.0
2022-05-09 14:10:00,80.37,80.45,80.33,80.37,31329.0,80.37,80.45,80.33,80.37,31329.0
2022-05-09 14:15:00,80.37,80.45,80.19,80.3,31143.0,80.37,80.45,80.19,80.3,31143.0
2022-05-09 14:20:00,80.29,80.33,80.11,80.15,17510.0,80.29,80.33,80.11,80.15,17510.0
2022-05-09 14:25:00,80.13,80.21,79.95,80.15,17910.0,80.13,80.21,79.95,80.15,17910.0
2022-05-09 14:30:00,80.15,80.22,79.97,80.21,17844.0,80.15,80.22,79.97,80.21,17844.0
2022-05-09 14:35:00,80.21,80.28,80.13,80.14,12345.0,80.21,80.28,80.13,80.14,12345.0
2022-05-09 14:40:00,80.17,80.2,80.04,80.04,16492.0,80.17,80.2,80.04,80.04,16492.0
2022-05-09 14:45:00,80.06,80.2,79.97,79.98,14452.0,80.06,80.2,79.97,79.98,14452.0
2022-05-09 14:50:00,79.98,80.23,79.86,80.12,22741.0,79.98,80.23,79.86,80.12,22741.0
2022-05-09 14:55:00,80.12,80.28,80.08,80.09,31658.0,80.12,80.28,80.08,80.09,31658.0
2022-05-09 15:00:00,80.12,80.22,79.95,80.01,60813.0,80.12,80.22,79.95,80.01,60813.0
2022-05-09 15:05:00,79.99,80.09,79.72,79.81,48441.0,79.99,80.09,79.72,79.81,48441.0
2022-05-09 15:10:00,79.81,80.03,79.79,80.02,21953.0,79.81,80.03,79.79,80.02,21953.0
2022-05-09 15:15:00,80.03,80.04,79.68,79.78,19928.0,80.03,80.04,79.68,79.78,19928.0
2022-05-09 15:20:00,79.76,79.76,79.38,79.38,24366.0,79.76,79.76,79.38,79.38,24366.0
2022-05-09 15:25:00,79.38,79.44,79.23,79.28,26575.0,79.38,79.44,79.23,79.28,26575.0
2022-05-09 15:30:00,79.28,79.28,79.04,79.12,61417.0,79.28,79.28,79.04,79.12,61417.0
2022-05-09 15:35:00,79.12,79.33,79.05,79.23,47928.0,79.12,79.33,79.05,79.23,47928.0
2022-05-09 15:40:00,79.25,79.26,79.02,79.03,54711.0,79.25,79.26,79.02,79.03,54711.0
2022-05-09 15:45:00,79.06,79.12,78.78,78.87,126165.0,79.06,79.12,78.78,78.87,126165.0
2022-05-09 15:50:00,78.86,79.03,78.67,79.03,154310.0,78.86,79.03,78.67,79.03,154310.0
2022-05-09 15:55:00,79.03,79.32,79.03,79.16,256011.0,79.03,79.32,79.03,79.16,256011.0
2022-05-10 09:30:00,80.55,80.55,79.99,80.26,43710.0,80.55,80.55,79.99,80.26,43710.0
2022-05-10 09:35:00,80.14,80.38,80.02,80.26,20095.0,80.14,80.38,80.02,80.26,20095.0
2022-05-10 09:40:00,80.09,80.5,79.97,80.4,18387.0,80.09,80.5,79.97,80.4,18387.0
2022-05-10 09:45:00,80.39,80.58,80.19,80.28,15767.0,80.39,80.58,80.19,80.28,15767.0
2022-05-10 09:50:00,80.24,80.52,79.92,80.42,17446.0,80.24,80.52,79.92,80.42,17446.0
2022-05-10 09:55:00,80.36,80.71,80.36,80.65,13360.0,80.36,80.71,80.36,80.65,13360.0
2022-05-10 10:00:00,80.72,80.79,80.61,80.79,17571.0,80.72,80.79,80.61,80.79,17571.0
2022-05-10 10:05:00,80.73,81.14,80.65,80.95,17040.0,80.73,81.14,80.65,80.95,17040.0
2022-05-10 10:10:00,81.01,81.13,80.8,80.8,16139.0,81.01,81.13,80.8,80.8,16139.0
2022-05-10 10:15:00,80.76,80.83,80.61,80.65,12094.0,80.76,80.83,80.61,80.65,12094.0
2022-05-10 10:20:00,80.6,80.68,80.5,80.61,13324.0,80.6,80.68,80.5,80.61,13324.0
2022-05-10 10:25:00,80.63,81.03,80.57,81.01,29790.0,80.63,81.03,80.57,81.01,29790.0
2022-05-10 10:30:00,81.02,81.18,80.64,80.77,21319.0,81.02,81.18,80.64,80.77,21319.0
2022-05-10 10:35:00,80.81,80.93,80.47,80.58,36320.0,80.81,80.93,80.47,80.58,36320.0
2022-05-10 10:40:00,80.59,80.83,80.44,80.83,13355.0,80.59,80.83,80.44,80.83,13355.0
2022-05-10 10:45:00,80.85,80.85,80.42,80.52,12535.0,80.85,80.85,80.42,80.52,12535.0
2022-05-10 10:50:00,80.45,80.66,80.25,80.62,17808.0,80.45,80.66,80.25,80.62,17808.0
2022-05-10 10:55:00,80.62,80.73,80.51,80.59,25042.0,80.62,80.73,80.51,80.59,25042.0
2022-05-10 11:00:00,80.56,80.75,80.42,80.56,14450.0,80.56,80.75,80.42,80.56,14450.0
2022-05-10 11:05:00,80.52,80.52,79.83,79.94,17571.0,80.52,80.52,79.83,79.94,17571.0
2022-05-10 11:10:00,79.94,79.98,79.46,79.54,20051.0,79.94,79.98,79.46,79.54,20051.0
2022-05-10 11:15:00,79.56,79.8,79.46,79.68,9147.0,79.56,79.8,79.46,79.68,9147.0
2022-05-10 11:20:00,79.66,79.74,79.48,79.48,25217.0,79.66,79.74,79.48,79.48,25217.0
2022-05-10 11:25:00,79.45,79.62,79.29,79.62,14699.0,79.45,79.62,79.29,79.62,14699.0
2022-05-10 11:30:00,79.56,79.6,79.21,79.37,11990.0,79.56,79.6,79.21,79.37,11990.0
2022-05-10 11:35:00,79.35,79.52,79.22,79.44,9177.0,79.35,79.52,79.22,79.44,9177.0
2022-05-10 11:40:00,79.4,79.47,79.22,79.28,25942.0,79.4,79.47,79.22,79.28,25942.0
2022-05-10 11:45:00,79.23,79.23,78.85,78.96,17387.0,79.23,79.23,78.85,78.96,17387.0
2022-05-10 11:50:00,78.91,79.01,78.79,78.93,17413.0,78.91,79.01,78.79,78.93,17413.0
2022-05-10 11:55:00,78.88,79.04,78.75,78.95,10185.0,78.88,79.04,78.75,78.95,10185.0
2022-05-10 12:00:00,78.95,79.16,78.88,79.1,11551.0,78.95,79.16,78.88,79.1,11551.0
2022-05-10 12:05:00,79.11,79.22,78.94,78.94,59904.0,79.11,79.22,78.94,78.94,59904.0
2022-05-10 12:10:00,78.93,79.09,78.66,79.0,19297.0,78.93,79.09,78.66,79.0,19297.0
2022-05-10 12:15:00,79.08,79.32,79.08,79.3,10534.0,79.08,79.32,79.08,79.3,10534.0
2022-05-10 12:20:00,79.25,79.4,79.19,79.36,7474.0,79.25,79.4,79.19,79.36,7474.0
2022-05-10 12:25:00,79.37,79.45,79.33,79.37,9607.0,79.37,79.45,79.33,79.37,9607.0
2022-05-10 12:30:00,79.36,79.46,79.13,79.26,9902.0,79.36,79.46,79.13,79.26,9902.0
2022-05-10 12:35:00,79.22,79.38,79.21,79.23,8010.0,79.22,79.38,79.21,79.23,8010.0
2022-05-10 12:40:00,79.18,79.3,79.17,79.25,6163.0,79.18,79.3,79.17,79.25,6163.0
2022-05-10 12:45:00,79.34,79.52,79.28,79.43,7112.0,79.34,79.52,79.28,79.43,7112.0
2022-05-10 12:50:00,79.35,79.45,79.24,79.28,9479.0,79.35,79.45,79.24,79.28,9479.0
2022-05-10 12:55:00,79.24,79.45,79.24,79.26,5809.0,79.24,79.45,79.24,79.26,5809.0
2022-05-10 13:00:00,79.26,79.55,79.22,79.48,14100.0,79.26,79.55,79.22,79.48,14100.0
2022-05-10 13:05:00,79.46,79.72,79.46,79.66,12267.0,79.46,79.72,79.46,79.66,12267.0
2022-05-10 13:10:00,79.65,79.66,79.41,79.54,10996.0,79.65,79.66,79.41,79.54,10996.0
2022-05-10 13:15:00,79.54,79.62,79.33,79.35,7016.0,79.54,79.62,79.33,79.35,7016.0
2022-05-10 13:20:00,79.36,79.42,79.18,79.3,5398.0,79.36,79.42,79.18,79.3,5398.0
2022-05-10 13:25:00,79.36,79.55,79.32,79.54,12681.0,79.36,79.55,79.32,79.54,12681.0
2022-05-10 13:30:00,79.57,79.72,79.54,79.68,11799.0,79.57,79.72,79.54,79.68,11799.0
2022-05-10 13:35:00,79.68,79.93,79.68,79.81,6243.0,79.68,79.93,79.68,79.81,6243.0
2022-05-10 13:40:00,79.94,80.09,79.94,80.08,9632.0,79.94,80.09,79.94,80.08,9632.0
2022-05-10 13:45:00,80.12,80.22,80.07,80.17,9701.0,80.12,80.22,80.07,80.17,9701.0
2022-05-10 13:50:00,80.13,80.32,80.11,80.28,13244.0,80.13,80.32,80.11,80.28,13244.0
2022-05-10 13:55:00,80.31,80.51,80.26,80.51,6254.0,80.31,80.51,80.26,80.51,6254.0
2022-05-10 14:00:00,80.51,80.7,80.45,80.69,13762.0,80.51,80.7,80.45,80.69,13762.0
2022-05-10 14:05:00,80.67,80.88,80.67,80.78,32632.0,80.67,80.88,80.67,80.78,32632.0
2022-05-10 14:10:00,80.78,80.8,80.48,80.69,19941.0,80.78,80.8,80.48,80.69,19941.0
2022-05-10 14:15:00,80.67,80.69,80.15,80.58,12257.0,80.67,80.69,80.15,80.58,12257.0
2022-05-10 14:20:00,80.58,80.75,80.54,80.59,34465.0,80.58,80.75,80.54,80.59,34465.0
2022-05-10 14:25:00,80.59,80.62,80.39,80.47,15657.0,80.59,80.62,80.39,80.47,15657.0
2022-05-10 14:30:00,80.45,80.52,80.28,80.28,8962.0,80.45,80.52,80.28,80.28,8962.0
2022-05-10 14:35:00,80.33,80.46,80.2,80.23,6959.0,80.33,80.46,80.2,80.23,6959.0
2022-05-10 14:40:00,80.18,80.5,80.05,80.42,9652.0,80.18,80.5,80.05,80.42,9652.0
2022-05-10 14:45:00,80.43,80.43,80.09,80.19,8118.0,80.43,80.43,80.09,80.19,8118.0
2022-05-10 14:50:00,80.22,80.39,80.17,80.3,10334.0,80.22,80.39,80.17,80.3,10334.0
2022-05-10 14:55:00,80.34,80.38,80.17,80.26,12719.0,80.34,80.38,80.17,80.26,12719.0
2022-05-10 15:00:00,80.28,80.47,80.25,80.42,13450.0,80.28,80.47,80.25,80.42,13450.0
2022-05-10 15:05:00,80.46,80.58,80.36,80.36,6500.0,80.46,80.58,80.36,80.36,6500.0
2022-05-10 15:10:00,80.33,80.38,80.17,80.29,9292.0,80.33,80.38,80.17,80.29,9292.0
2022-05-10 15:15:00,80.29,80.42,80.16,80.38,7713.0,80.29,80.42,80.16,80.38,7713.0
2022-05-10 15:20:00,80.39,80.4,80.02,80.06,11098.0,80.39,80.4,80.02,80.06,11098.0
2022-05-10 15:25:00,80.1,80.13,79.95,80.0,10226.0,80.1,80.13,79.95,80.0,10226.0
2022-05-10 15:30:00,79.98,79.98,79.81,79.89,15187.0,79.98,79.98,79.81,79.89,15187.0
2022-05-10 15:35:00,79.88,79.9,79.67,79.77,16268.0,79.88,79.9,79.67,79.77,16268.0
2022-05-10 15:40:00,79.75,79.82,79.69,79.71,17942.0,79.75,79.82,79.69,79.71,17942.0
2022-05-10 15:45:00,79.7,79.89,79.66,79.8,22808.0,79.7,79.89,79.66,79.8,22808.0
2022-05-10 15:50:00,79.77,79.94,79.67,79.92,44790.0,79.77,79.94,79.67,79.92,44790.0
2022-05-10 15:55:00,79.91,80.02,79.81,79.97,105738.0,79.91,80.02,79.81,79.97,105738.0
2022-05-11 09:30:00,79.81,80.43,79.76,79.89,49340.0,79.81,80.43,79.76,79.89,49340.0
2022-05-11 09:35:00,79.89,81.16,79.8,81.14,54686.0,79.89,81.16,79.8,81.14,54686.0
2022-05-11 09:40:00,81.05,81.65,80.99,81.65,29411.0,81.05,81.65,80.99,81.65,29411.0
2022-05-11 09:45:00,81.67,82.31,81.45,82.12,46991.0,81.67,82.31,81.45,82.12,46991.0
2022-05-11 09:50:00,82.09,82.3,81.82,82.24,32265.0,82.09,82.3,81.82,82.24,32265.0
2022-05-11 09:55:00,82.29,82.49,81.88,82.43,25129.0,82.29,82.49,81.88,82.43,25129.0
2022-05-11 10:00:00,82.43,82.48,82.16,82.38,12500.0,82.43,82.48,82.16,82.38,12500.0
2022-05-11 10:05:00,82.38,82.65,82.26,82.42,53461.0,82.38,82.65,82.26,82.42,53461.0
2022-05-11 10:10:00,82.41,83.02,82.41,82.89,29394.0,82.41,83.02,82.41,82.89,29394.0
2022-05-11 10:15:00,82.88,83.07,82.8,83.0,17000.0,82.88,83.07,82.8,83.0,17000.0
2022-05-11 10:20:00,83.03,83.62,82.99,83.32,27097.0,83.03,83.62,82.99,83.32,27097.0
2022-05-11 10:25:00,83.41,83.7,83.31,83.6,23224.0,83.41,83.7,83.31,83.6,23224.0
2022-05-11 10:30:00,83.58,83.7,83.32,83.38,33632.0,83.58,83.7,83.32,83.38,33632.0
2022-05-11 10:35:00,83.36,83.62,83.04,83.62,15001.0,83.36,83.62,83.04,83.62,15001.0
2022-05-11 10:40:00,83.65,83.79,83.61,83.72,41347.0,83.65,83.79,83.61,83.72,41347.0
2022-05-11 10:45:00,83.75,84.03,83.64,83.91,25069.0,83.75,84.03,83.64,83.91,25069.0
2022-05-11 10:50:00,83.9,83.9,83.52,83.71,14814.0,83.9,83.9,83.52,83.71,14814.0
2022-05-11 10:55:00,83.7,83.79,83.46,83.58,20082.0,83.7,83.79,83.46,83.58,20082.0
2022-05-11 11:00:00,83.54,83.59,83.35,83.56,7415.0,83.54,83.59,83.35,83.56,7415.0
2022-05-11 11:05:00,83.6,83.7,83.35,83.4,9649.0,83.6,83.7,83.35,83.4,9649.0
2022-05-11 11:10:00,83.38,83.76,83.34,83.76,9154.0,83.38,83.76,83.34,83.76,9154.0
2022-05-11 11:15:00,83.76,83.76,83.44,83.55,14462.0,83.76,83.76,83.44,83.55,14462.0
2022-05-11 11:20:00,83.55,83.78,83.55,83.77,21254.0,83.55,83.78,83.55,83.77,21254.0
2022-05-11 11:25:00,83.75,83.85,83.7,83.81,17415.0,83.75,83.85,83.7,83.81,17415.0
2022-05-11 11:30:00,83.81,84.12,83.75,84.12,22679.0,83.81,84.12,83.75,84.12,22679.0
2022-05-11 11:35:00,84.15,84.34,84.15,84.33,24220.0,84.15,84.34,84.15,84.33,24220.0
2022-05-11 11:40:00,84.38,84.46,84.29,84.4,25314.0,84.38,84.46,84.29,84.4,25314.0
2022-05-11 11:45:00,84.42,84.45,83.89,83.96,22473.0,84.42,84.45,83.89,83.96,22473.0
2022-05-11 11:50:00,83.95,83.97,83.87,83.89,9095.0,83.95,83.97,83.87,83.89,9095.0
2022-05-11 11:55:00,83.92,83.95,83.78,83.85,17800.0,83.92,83.95,83.78,83.85,17800.0
2022-05-11 12:00:00,83.86,84.0,83.73,83.95,14586.0,83.86,84.0,83.73,83.95,14586.0
2022-05-11 12:05:00,83.92,84.17,83.92,83.98,13259.0,83.92,84.17,83.92,83.98,13259.0
2022-05-11 12:10:00,83.92,84.14,83.86,84.12,19005.0,83.92,84.14,83.86,84.12,19005.0
2022-05-11 12:15:00,84.1,84.1,83.49,83.61,43636.0,84.1,84.1,83.49,83.61,43636.0
2022-05-11 12:20:00,83.59,84.08,83.57,84.02,19838.0,83.59,84.08,83.57,84.02,19838.0
2022-05-11 12:25:00,84.02,84.08,83.37,83.37,18261.0,84.02,84.08,83.37,83.37,18261.0
2022-05-11 12:30:00,83.35,83.5,83.16,83.42,16197.0,83.35,83.5,83.16,83.42,16197.0
2022-05-11 12:35:00,83.39,83.62,83.35,83.55,11639.0,83.39,83.62,83.35,83.55,11639.0
2022-05-11 12:40:00,83.54,83.65,83.36,83.41,13601.0,83.54,83.65,83.36,83.41,13601.0
2022-05-11 12:45:00,83.4,83.66,83.32,83.65,14661.0,83.4,83.66,83.32,83.65,14661.0
2022-05-11 12:50:00,83.63,83.63,83.22,83.23,8837.0,83.63,83.63,83.22,83.23,8837.0
2022-05-11 12:55:00,83.23,83.25,83.01,83.04,12144.0,83.23,83.25,83.01,83.04,12144.0
2022-05-11 13:00:00,83.06,83.1,82.91,82.96,16244.0,83.06,83.1,82.91,82.96,16244.0
2022-05-11 13:05:00,82.94,82.98,82.79,82.89,8911.0,82.94,82.98,82.79,82.89,8911.0
2022-05-11 13:10:00,82.91,83.05,82.8,82.88,17452.0,82.91,83.05,82.8,82.88,17452.0
2022-05-11 13:15:00,82.92,82.97,82.75,82.83,11434.0,82.92,82.97,82.75,82.83,11434.0
2022-05-11 13:20:00,82.81,82.83,82.56,82.83,11056.0,82.81,82.83,82.56,82.83,11056.0
2022-05-11 13:25:00,82.84,82.84,82.68,82.73,14741.0,82.84,82.84,82.68,82.73,14741.0
2022-05-11 13:30:00,82.74,82.85,82.67,82.84,11771.0,82.74,82.85,82.67,82.84,11771.0
2022-05-11 13:35:00,82.86,82.95,82.6,82.62,19333.0,82.86,82.95,82.6,82.62,19333.0
2022-05-11 13:40:00,82.6,82.64,82.47,82.53,20003.0,82.6,82.64,82.47,82.53,20003.0
2022-05-11 13:45:00,82.5,82.5,82.25,82.42,13375.0,82.5,82.5,82.25,82.42,13375.0
2022-05-11 13:50:00,82.41,82.49,82.21,82.27,24242.0,82.41,82.49,82.21,82.27,24242.0
2022-05-11 13:55:00,82.3,82.35,81.93,82.06,15812.0,82.3,82.35,81.93,82.06,15812.0
2022-05-11 14:00:00,82.06,82.33,82.06,82.33,21441.0,82.06,82.33,82.06,82.33,21441.0
2022-05-11 14:05:00,82.31,82.33,82.01,82.06,21885.0,82.31,82.33,82.01,82.06,21885.0
2022-05-11 14:10:00,82.05,82.12,81.97,82.11,16540.0,82.05,82.12,81.97,82.11,16540.0
2022-05-11 14:15:00,82.1,82.29,82.03,82.21,41634.0,82.1,82.29,82.03,82.21,41634.0
2022-05-11 14:20:00,82.21,82.21,81.83,81.93,55188.0,82.21,82.21,81.83,81.93,55188.0
2022-05-11 14:25:00,81.93,82.1,81.79,81.88,111574.0,81.93,82.1,81.79,81.88,111574.0
2022-05-11 14:30:00,81.88,82.01,81.63,81.98,21641.0,81.88,82.01,81.63,81.98,21641.0
2022-05-11 14:35:00,81.98,82.01,81.84,81.95,45403.0,81.98,82.01,81.84,81.95,45403.0
2022-05-11 14:40:00,81.98,82.02,81.8,81.95,58243.0,81.98,82.02,81.8,81.95,58243.0
2022-05-11 14:45:00,81.97,82.0,81.8,81.94,37907.0,81.97,82.0,81.8,81.94,37907.0
2022-05-11 14:50:00,81.98,82.0,81.05,81.27,141010.0,81.98,82.0,81.05,81.27,141010.0
2022-05-11 14:55:00,81.26,81.29,81.04,81.15,53061.0,81.26,81.29,81.04,81.15,53061.0
2022-05-11 15:00:00,81.13,81.16,80.81,80.84,36642.0,81.13,81.16,80.81,80.84,36642.0
2022-05-11 15:05:00,80.84,80.95,80.7,80.89,27735.0,80.84,80.95,80.7,80.89,27735.0
2022-05-11 15:10:00,80.86,81.1,80.84,80.85,27577.0,80.86,81.1,80.84,80.85,27577.0
2022-05-11 15:15:00,80.85,80.98,80.64,80.9,31621.0,80.85,80.98,80.64,80.9,31621.0
2022-05-11 15:20:00,80.9,80.92,80.79,80.87,37572.0,80.9,80.92,80.79,80.87,37572.0
2022-05-11 15:25:00,80.86,81.14,80.86,80.95,37457.0,80.86,81.14,80.86,80.95,37457.0
2022-05-11 15:30:00,80.95,81.01,80.84,80.89,35678.0,80.95,81.01,80.84,80.89,35678.0
2022-05-11 15:35:00,80.88,80.88,80.54,80.55,48281.0,80.88,80.88,80.54,80.55,48281.0
2022-05-11 15:40:00,80.57,80.64,80.49,80.64,55287.0,80.57,80.64,80.49,80.64,55287.0
2022-05-11 15:45:00,80.62,80.84,80.54,80.66,77080.0,80.62,80.84,80.54,80.66,77080.0
2022-05-11 15:50:00,80.67,80.72,80.46,80.59,85077.0,80.67,80.72,80.46,80.59,85077.0
2022-05-11 15:55:00,80.61,80.67,80.51,80.65,198809.0,80.61,80.67,80.51,80.65,198809.0
2022-05-12 09:30:00,80.72,80.91,80.53,80.7,35384.0,80.72,80.91,80.53,80.7,35384.0
2022-05-12 09:35:00,80.65,80.65,80.24,80.45,13136.0,80.65,80.65,80.24,80.45,13136.0
2022-05-12 09:40:00,80.56,81.16,80.55,81.05,15664.0,80.56,81.16,80.55,81.05,15664.0
2022-05-12 09:45:00,80.94,81.65,80.94,81.35,26789.0,80.94,81.65,80.94,81.35,26789.0
2022-05-12 09:50:00,81.32,81.64,81.17,81.41,17881.0,81.32,81.64,81.17,81.41,17881.0
2022-05-12 09:55:00,81.41,81.46,80.94,81.01,26689.0,81.41,81.46,80.94,81.01,26689.0
2022-05-12 10:00:00,81.0,81.0,80.35,80.53,35990.0,81.0,81.0,80.35,80.53,35990.0
2022-05-12 10:05:00,80.54,80.89,80.34,80.75,19643.0,80.54,80.89,80.34,80.75,19643.0
2022-05-12 10:10:00,80.75,81.38,80.72,81.3,22870.0,80.75,81.38,80.72,81.3,22870.0
2022-05-12 10:15:00,81.25,81.33,80.72,80.82,40988.0,81.25,81.33,80.72,80.82,40988.0
2022-05-12 10:20:00,80.84,81.37,80.77,81.09,22513.0,80.84,81.37,80.77,81.09,22513.0
2022-05-12 10:25:00,81.12,81.2,80.71,80.8,52054.0,81.12,81.2,80.71,80.8,52054.0
2022-05-12 10:30:00,80.77,80.82,80.42,80.51,33992.0,80.77,80.82,80.42,80.51,33992.0
2022-05-12 10:35:00,80.51,80.61,80.44,80.48,34905.0,80.51,80.61,80.44,80.48,34905.0
2022-05-12 10:40:00,80.46,80.51,80.21,80.27,31765.0,80.46,80.51,80.21,80.27,31765.0
2022-05-12 10:45:00,80.33,80.43,80.25,80.3,11563.0,80.33,80.43,80.25,80.3,11563.0
2022-05-12 10:50:00,80.31,80.59,80.29,80.41,25407.0,80.31,80.59,80.29,80.41,25407.0
2022-05-12 10:55:00,80.5,80.52,80.37,80.38,19479.0,80.5,80.52,80.37,80.38,19479.0
2022-05-12 11:00:00,80.35,80.42,80.17,80.42,14223.0,80.35,80.42,80.17,80.42,14223.0
2022-05-12 11:05:00,80.4,80.5,80.32,80.34,17525.0,80.4,80.5,80.32,80.34,17525.0
2022-05-12 11:10:00,80.38,80.41,80.1,80.23,17509.0,80.38,80.41,80.1,80.23,17509.0
2022-05-12 11:15:00,80.2,80.2,79.98,80.08,10041.0,80.2,80.2,79.98,80.08,10041.0
2022-05-12 11:20:00,80.06,80.1,79.93,79.98,9963.0,80.06,80.1,79.93,79.98,9963.0
2022-05-12 11:25:00,79.98,80.29,79.97,80.25,25260.0,79.98,80.29,79.97,80.25,25260.0
2022-05-12 11:30:00,80.26,80.37,80.07,80.22,9642.0,80.26,80.37,80.07,80.22,9642.0
2022-05-12 11:35:00,80.18,80.22,79.84,80.0,25263.0,80.18,80.22,79.84,80.0,25263.0
2022-05-12 11:40:00,80.04,80.06,79.58,79.64,8684.0,80.04,80.06,79.58,79.64,8684.0
2022-05-12 11:45:00,79.6,79.62,79.32,79.36,12660.0,79.6,79.62,79.32,79.36,12660.0
2022-05-12 11:50:00,79.34,79.6,79.31,79.48,25938.0,79.34,79.6,79.31,79.48,25938.0
2022-05-12 11:55:00,79.45,79.55,79.32,79.53,18506.0,79.45,79.55,79.32,79.53,18506.0
2022-05-12 12:00:00,79.5,79.6,79.4,79.49,10422.0,79.5,79.6,79.4,79.49,10422.0
2022-05-12 12:05:00,79.53,79.65,79.39,79.65,8951.0,79.53,79.65,79.39,79.65,8951.0
2022-05-12 12:10:00,79.61,79.74,79.56,79.69,11910.0,79.61,79.74,79.56,79.69,11910.0
2022-05-12 12:15:00,79.66,79.82,79.65,79.72,6751.0,79.66,79.82,79.65,79.72,6751.0
2022-05-12 12:20:00,79.77,79.93,79.7,79.77,7923.0,79.77,79.93,79.7,79.77,7923.0
2022-05-12 12:25:00,79.78,80.02,79.75,79.95,17639.0,79.78,80.02,79.75,79.95,17639.0
2022-05-12 12:30:00,79.99,80.2,79.99,80.15,6901.0,79.99,80.2,79.99,80.15,6901.0
2022-05-12 12:35:00,80.17,80.27,80.11,80.11,7437.0,80.17,80.27,80.11,80.11,7437.0
2022-05-12 12:40:00,80.08,80.34,79.77,80.34,6668.0,80.08,80.34,79.77,80.34,6668.0
2022-05-12 12:45:00,80.37,80.61,80.31,80.31,11489.0,80.37,80.61,80.31,80.31,11489.0
2022-05-12 12:50:00,80.29,80.41,80.12,80.2,8832.0,80.29,80.41,80.12,80.2,8832.0
2022-05-12 12:55:00,80.23,80.28,80.05,80.09,12456.0,80.23,80.28,80.05,80.09,12456.0
2022-05-12 13:00:00,80.05,80.07,79.79,79.85,17713.0,80.05,80.07,79.79,79.85,17713.0
2022-05-12 13:05:00,79.81,79.91,79.65,79.84,6812.0,79.81,79.91,79.65,79.84,6812.0
2022-05-12 13:10:00,79.84,80.14,79.84,80.01,11220.0,79.84,80.14,79.84,80.01,11220.0
2022-05-12 13:15:00,79.99,80.13,79.89,79.9,8552.0,79.99,80.13,79.89,79.9,8552.0
2022-05-12 13:20:00,79.96,80.18,79.96,80.04,9918.0,79.96,80.18,79.96,80.04,9918.0
2022-05-12 13:25:00,80.05,80.15,79.92,80.1,7555.0,80.05,80.15,79.92,80.1,7555.0
2022-05-12 13:30:00,80.08,80.28,80.06,80.2,8760.0,80.08,80.28,80.06,80.2,8760.0
2022-05-12 13:35:00,80.19,80.26,79.99,80.04,7563.0,80.19,80.26,79.99,80.04,7563.0
2022-05-12 13:40:00,79.99,80.03,79.64,79.73,12341.0,79.99,80.03,79.64,79.73,12341.0
2022-05-12 13:45:00,79.76,79.85,79.65,79.74,10104.0,79.76,79.85,79.65,79.74,10104.0
2022-05-12 13:50:00,79.76,80.02,79.75,80.02,11247.0,79.76,80.02,79.75,80.02,11247.0
2022-05-12 13:55:00,80.06,80.25,80.01,80.13,12768.0,80.06,80.25,80.01,80.13,12768.0
2022-05-12 14:00:00,80.16,80.42,80.14,80.35,10358.0,80.16,80.42,80.14,80.35,10358.0
2022-05-12 14:05:00,80.35,80.38,80.16,80.21,17020.0,80.35,80.38,80.16,80.21,17020.0
2022-05-12 14:10:00,80.19,80.34,80.14,80.34,13090.0,80.19,80.34,80.14,80.34,13090.0
2022-05-12 14:15:00,80.33,80.58,80.3,80.57,10410.0,80.33,80.58,80.3,80.57,10410.0
2022-05-12 14:20:00,80.56,80.61,80.4,80.43,22909.0,80.56,80.61,80.4,80.43,22909.0
2022-05-12 14:25:00,80.4,80.43,80.26,80.39,16768.0,80.4,80.43,80.26,80.39,16768.0
2022-05-12 14:30:00,80.38,80.38,80.13,80.3,11671.0,80.38,80.38,80.13,80.3,11671.0
2022-05-12 14:35:00,80.3,80.33,80.16,80.19,15287.0,80.3,80.33,80.16,80.19,15287.0
2022-05-12 14:40:00,80.19,80.3,80.16,80.3,19344.0,80.19,80.3,80.16,80.3,19344.0
2022-05-12 14:45:00,80.32,80.47,80.3,80.35,13236.0,80.32,80.47,80.3,80.35,13236.0
2022-05-12 14:50:00,80.35,80.68,80.31,80.62,18989.0,80.35,80.68,80.31,80.62,18989.0
2022-05-12 14:55:00,80.64,80.67,80.45,80.48,78506.0,80.64,80.67,80.45,80.48,78506.0
2022-05-12 15:00:00,80.48,80.53,80.39,80.48,37882.0,80.48,80.53,80.39,80.48,37882.0
2022-05-12 15:05:00,80.51,80.52,80.22,80.29,24645.0,80.51,80.52,80.22,80.29,24645.0
2022-05-12 15:10:00,80.3,80.33,80.12,80.25,30372.0,80.3,80.33,80.12,80.25,30372.0
2022-05-12 15:15:00,80.26,80.62,80.25,80.6,26280.0,80.26,80.62,80.25,80.6,26280.0
2022-05-12 15:20:00,80.61,81.0,80.57,80.87,48994.0,80.61,81.0,80.57,80.87,48994.0
2022-05-12 15:25:00,80.88,81.01,80.57,80.58,27680.0,80.88,81.01,80.57,80.58,27680.0
2022-05-12 15:30:00,80.58,80.74,80.52,80.59,35117.0,80.58,80.74,80.52,80.59,35117.0
2022-05-12 15:35:00,80.58,80.73,80.44,80.72,33642.0,80.58,80.73,80.44,80.72,33642.0
2022-05-12 15:40:00,80.72,80.86,80.64,80.8,29869.0,80.72,80.86,80.64,80.8,29869.0
2022-05-12 15:45:00,80.77,81.0,80.74,80.83,54255.0,80.77,81.0,80.74,80.83,54255.0
2022-05-12 15:50:00,80.83,81.15,80.77,80.87,77256.0,80.83,81.15,80.77,80.87,77256.0
2022-05-12 15:55:00,80.88,81.28,80.85,81.28,136001.0,80.88,81.28,80.85,81.28,136001.0
2022-05-13 09:30:00,81.69,82.0,81.5,81.9,43140.0,81.69,82.0,81.5,81.9,43140.0
2022-05-13 09:35:00,81.96,81.99,81.57,81.58,12303.0,81.96,81.99,81.57,81.58,12303.0
2022-05-13 09:40:00,81.54,81.7,81.12,81.12,16194.0,81.54,81.7,81.12,81.12,16194.0
2022-05-13 09:45:00,81.18,81.46,81.11,81.16,13045.0,81.18,81.46,81.11,81.16,13045.0
2022-05-13 09:50:00,81.13,81.61,81.0,81.61,36103.0,81.13,81.61,81.0,81.61,36103.0
2022-05-13 09:55:00,81.6,81.64,81.18,81.34,89183.0,81.6,81.64,81.18,81.34,89183.0
2022-05-13 10:00:00,81.38,82.11,81.34,82.04,14369.0,81.38,82.11,81.34,82.04,14369.0
2022-05-13 10:05:00,82.0,82.06,81.77,81.78,26904.0,82.0,82.06,81.77,81.78,26904.0
2022-05-13 10:10:00,81.76,82.05,81.76,81.85,21107.0,81.76,82.05,81.76,81.85,21107.0
2022-05-13 10:15:00,81.89,82.0,81.76,81.81,10921.0,81.89,82.0,81.76,81.81,10921.0
2022-05-13 10:20:00,81.85,82.21,81.85,82.2,10450.0,81.85,82.21,81.85,82.2,10450.0
2022-05-13 10:25:00,82.21,82.26,82.07,82.07,33877.0,82.21,82.26,82.07,82.07,33877.0
2022-05-13 10:30:00,82.04,82.17,81.97,81.97,13509.0,82.04,82.17,81.97,81.97,13509.0
2022-05-13 10:35:00,81.96,81.96,81.79,81.89,11230.0,81.96,81.96,81.79,81.89,11230.0
2022-05-13 10:40:00,81.92,81.92,81.46,81.49,11604.0,81.92,81.92,81.46,81.49,11604.0
2022-05-13 10:45:00,81.45,81.8,81.38,81.61,7046.0,81.45,81.8,81.38,81.61,7046.0
2022-05-13 10:50:00,81.61,81.85,81.53,81.77,9111.0,81.61,81.85,81.53,81.77,9111.0
2022-05-13 10:55:00,81.8,81.84,81.67,81.72,22616.0,81.8,81.84,81.67,81.72,22616.0
2022-05-13 11:00:00,81.69,81.76,81.32,81.44,16088.0,81.69,81.76,81.32,81.44,16088.0
2022-05-13 11:05:00,81.43,81.52,81.29,81.4,12536.0,81.43,81.52,81.29,81.4,12536.0
2022-05-13 11:10:00,81.4,81.64,81.37,81.51,16889.0,81.4,81.64,81.37,81.51,16889.0
2022-05-13 11:15:00,81.5,81.52,81.32,81.39,14494.0,81.5,81.52,81.32,81.39,14494.0
2022-05-13 11:20:00,81.43,81.57,81.39,81.52,13532.0,81.43,81.57,81.39,81.52,13532.0
2022-05-13 11:25:00,81.52,81.59,81.46,81.54,29581.0,81.52,81.59,81.46,81.54,29581.0
2022-05-13 11:30:00,81.54,81.73,81.51,81.7,22688.0,81.54,81.73,81.51,81.7,22688.0
2022-05-13 11:35:00,81.7,81.83,81.69,81.79,15060.0,81.7,81.83,81.69,81.79,15060.0
2022-05-13 11:40:00,81.8,81.8,81.66,81.69,5076.0,81.8,81.8,81.66,81.69,5076.0
2022-05-13 11:45:00,81.67,81.71,81.61,81.67,8224.0,81.67,81.71,81.61,81.67,8224.0
2022-05-13 11:50:00,81.62,81.79,81.62,81.75,19157.0,81.62,81.79,81.62,81.75,19157.0
2022-05-13 11:55:00,81.74,81.75,81.62,81.65,12527.0,81.74,81.75,81.62,81.65,12527.0
2022-05-13 12:00:00,81.69,81.74,81.57,81.74,8751.0,81.69,81.74,81.57,81.74,8751.0
2022-05-13 12:05:00,81.8,81.95,81.8,81.9,5464.0,81.8,81.95,81.8,81.9,5464.0
2022-05-13 12:10:00,81.9,81.97,81.79,81.88,8408.0,81.9,81.97,81.79,81.88,8408.0
2022-05-13 12:15:00,81.86,81.89,81.79,81.8,5313.0,81.86,81.89,81.79,81.8,5313.0
2022-05-13 12:20:00,81.83,81.94,81.77,81.88,15585.0,81.83,81.94,81.77,81.88,15585.0
2022-05-13 12:25:00,81.85,82.12,81.83,82.12,4469.0,81.85,82.12,81.83,82.12,4469.0
2022-05-13 12:30:00,82.19,82.34,82.14,82.3,7818.0,82.19,82.34,82.14,82.3,7818.0
2022-05-13 12:35:00,82.31,82.41,82.28,82.32,7305.0,82.31,82.41,82.28,82.32,7305.0
2022-05-13 12:40:00,82.34,82.39,82.3,82.3,8353.0,82.34,82.39,82.3,82.3,8353.0
2022-05-13 12:45:00,82.27,82.27,82.06,82.06,4477.0,82.27,82.27,82.06,82.06,4477.0
2022-05-13 12:50:00,82.03,82.03,81.77,81.95,5089.0,82.03,82.03,81.77,81.95,5089.0
2022-05-13 12:55:00,81.93,82.1,81.93,82.04,7786.0,81.93,82.1,81.93,82.04,7786.0
2022-05-13 13:00:00,82.09,82.25,82.09,82.23,5789.0,82.09,82.25,82.09,82.23,5789.0
2022-05-13 13:05:00,82.23,82.23,82.02,82.09,6732.0,82.23,82.23,82.02,82.09,6732.0
2022-05-13 13:10:00,82.13,82.38,82.12,82.35,9677.0,82.13,82.38,82.12,82.35,9677.0
2022-05-13 13:15:00,82.33,82.33,82.2,82.21,5995.0,82.33,82.33,82.2,82.21,5995.0
2022-05-13 13:20:00,82.22,82.27,82.11,82.25,17160.0,82.22,82.27,82.11,82.25,17160.0
2022-05-13 13:25:00,82.25,82.39,82.23,82.23,42740.0,82.25,82.39,82.23,82.23,42740.0
2022-05-13 13:30:00,82.28,82.43,82.25,82.4,5665.0,82.28,82.43,82.25,82.4,5665.0
2022-05-13 13:35:00,82.39,82.39,82.13,82.2,16298.0,82.39,82.39,82.13,82.2,16298.0
2022-05-13 13:40:00,82.18,82.25,82.08,82.14,7930.0,82.18,82.25,82.08,82.14,7930.0
2022-05-13 13:45:00,82.12,82.24,82.1,82.18,6600.0,82.12,82.24,82.1,82.18,6600.0
2022-05-13 13:50:00,82.18,82.26,82.15,82.24,6573.0,82.18,82.26,82.15,82.24,6573.0
2022-05-13 13:55:00,82.22,82.25,82.01,82.06,9694.0,82.22,82.25,82.01,82.06,9694.0
2022-05-13 14:00:00,82.02,82.08,81.79,81.85,17083.0,82.02,82.08,81.79,81.85,17083.0
2022-05-13 14:05:00,81.81,81.91,81.71,81.91,15160.0,81.81,81.91,81.71,81.91,15160.0
2022-05-13 14:10:00,81.92,82.08,81.92,82.06,24457.0,81.92,82.08,81.92,82.06,24457.0
2022-05-13 14:15:00,82.05,82.18,81.98,82.18,16104.0,82.05,82.18,81.98,82.18,16104.0
2022-05-13 14:20:00,82.21,82.28,82.07,82.09,11526.0,82.21,82.28,82.07,82.09,11526.0
2022-05-13 14:25:00,82.09,82.09,81.93,81.93,15059.0,82.09,82.09,81.93,81.93,15059.0
2022-05-13 14:30:00,81.93,82.19,81.87,82.1,55927.0,81.93,82.19,81.87,82.1,55927.0
2022-05-13 14:35:00,82.1,82.15,82.0,82.02,13690.0,82.1,82.15,82.0,82.02,13690.0
2022-05-13 14:40:00,82.06,82.23,82.03,82.2,9327.0,82.06,82.23,82.03,82.2,9327.0
2022-05-13 14:45:00,82.16,82.16,81.97,82.13,30177.0,82.16,82.16,81.97,82.13,30177.0
2022-05-13 14:50:00,82.13,82.4,82.13,82.38,5797.0,82.13,82.4,82.13,82.38,5797.0
2022-05-13 14:55:00,82.38,82.43,82.36,82.39,10550.0,82.38,82.43,82.36,82.39,10550.0
2022-05-13 15:00:00,82.41,82.58,82.41,82.53,12761.0,82.41,82.58,82.41,82.53,12761.0
2022-05-13 15:05:00,82.54,82.67,82.54,82.67,8131.0,82.54,82.67,82.54,82.67,8131.0
2022-05-13 15:10:00,82.68,82.7,82.61,82.67,9268.0,82.68,82.7,82.61,82.67,9268.0
2022-05-13 15:15:00,82.64,82.75,82.6,82.7,14533.0,82.64,82.75,82.6,82.7,14533.0
2022-05-13 15:20:00,82.69,82.76,82.56,82.7,11257.0,82.69,82.76,82.56,82.7,11257.0
2022-05-13 15:25:00,82.73,82.77,82.65,82.76,10588.0,82.73,82.77,82.65,82.76,10588.0
2022-05-13 15:30:00,82.78,82.79,82.48,82.5,15670.0,82.78,82.79,82.48,82.5,15670.0
2022-05-13 15:35:00,82.52,82.6,82.4,82.52,18794.0,82.52,82.6,82.4,82.52,18794.0
2022-05-13 15:40:00,82.5,82.6,82.46,82.52,23607.0,82.5,82.6,82.46,82.52,23607.0
2022-05-13 15:45:00,82.54,82.63,82.3,82.41,25537.0,82.54,82.63,82.3,82.41,25537.0
2022-05-13 15:50:00,82.42,82.46,82.23,82.44,47452.0,82.42,82.46,82.23,82.44,47452.0
2022-05-13 15:55:00,82.39,82.43,82.23,82.33,95512.0,82.39,82.43,82.23,82.33,95512.0
2022-05-16 09:30:00,83.08,83.31,83.0,83.19,35198.0,83.08,83.31,83.0,83.19,35198.0
2022-05-16 09:35:00,83.36,83.58,83.33,83.43,17486.0,83.36,83.58,83.33,83.43,17486.0
2022-05-16 09:40:00,83.48,83.69,83.39,83.39,18713.0,83.48,83.69,83.39,83.39,18713.0
2022-05-16 09:45:00,83.37,83.37,82.99,82.99,32959.0,83.37,83.37,82.99,82.99,32959.0
2022-05-16 09:50:00,82.93,83.46,82.72,83.42,9677.0,82.93,83.46,82.72,83.42,9677.0
2022-05-16 09:55:00,83.45,83.56,83.26,83.27,13118.0,83.45,83.56,83.26,83.27,13118.0
2022-05-16 10:00:00,83.3,83.33,82.96,83.09,11934.0,83.3,83.33,82.96,83.09,11934.0
2022-05-16 10:05:00,83.08,83.37,83.0,83.37,41335.0,83.08,83.37,83.0,83.37,41335.0
2022-05-16 10:10:00,83.34,83.89,83.31,83.87,40570.0,83.34,83.89,83.31,83.87,40570.0
2022-05-16 10:15:00,83.85,83.96,83.75,83.8,24445.0,83.85,83.96,83.75,83.8,24445.0
2022-05-16 10:20:00,83.83,83.97,83.78,83.92,39343.0,83.83,83.97,83.78,83.92,39343.0
2022-05-16 10:25:00,83.95,84.08,83.84,84.04,10088.0,83.95,84.08,83.84,84.04,10088.0
2022-05-16 10:30:00,84.04,84.06,83.72,83.83,8187.0,84.04,84.06,83.72,83.83,8187.0
2022-05-16 10:35:00,83.83,84.09,83.83,84.05,10746.0,83.83,84.09,83.83,84.05,10746.0
2022-05-16 10:40:00,84.03,84.07,83.85,83.96,9549.0,84.03,84.07,83.85,83.96,9549.0
2022-05-16 10:45:00,83.96,83.97,83.43,83.44,9885.0,83.96,83.97,83.43,83.44,9885.0
2022-05-16 10:50:00,83.46,83.82,83.46,83.72,10411.0,83.46,83.82,83.46,83.72,10411.0
2022-05-16 10:55:00,83.69,83.94,83.62,83.91,13427.0,83.69,83.94,83.62,83.91,13427.0
2022-05-16 11:00:00,83.88,83.95,83.77,83.88,8734.0,83.88,83.95,83.77,83.88,8734.0
2022-05-16 11:05:00,83.91,83.92,83.69,83.76,9816.0,83.91,83.92,83.69,83.76,9816.0
2022-05-16 11:10:00,83.78,83.99,83.74,83.81,12893.0,83.78,83.99,83.74,83.81,12893.0
2022-05-16 11:15:00,83.79,83.95,83.78,83.86,6474.0,83.79,83.95,83.78,83.86,6474.0
2022-05-16 11:20:00,83.83,83.92,83.77,83.88,6713.0,83.83,83.92,83.77,83.88,6713.0
2022-05-16 11:25:00,83.87,83.91,83.74,83.91,11023.0,83.87,83.91,83.74,83.91,11023.0
2022-05-16 11:30:00,83.89,84.21,83.88,84.17,19237.0,83.89,84.21,83.88,84.17,19237.0
2022-05-16 11:35:00,84.19,84.29,83.99,84.26,13706.0,84.19,84.29,83.99,84.26,13706.0
2022-05-16 11:40:00,84.25,84.54,84.18,84.54,16394.0,84.25,84.54,84.18,84.54,16394.0
2022-05-16 11:45:00,84.5,84.72,84.42,84.69,14659.0,84.5,84.72,84.42,84.69,14659.0
2022-05-16 11:50:00,84.69,84.72,84.53,84.7,13962.0,84.69,84.72,84.53,84.7,13962.0
2022-05-16 11:55:00,84.7,84.77,84.58,84.7,14122.0,84.7,84.77,84.58,84.7,14122.0
2022-05-16 12:00:00,84.67,84.69,84.54,84.54,8932.0,84.67,84.69,84.54,84.54,8932.0
2022-05-16 12:05:00,84.5,84.5,84.37,84.45,8173.0,84.5,84.5,84.37,84.45,8173.0
2022-05-16 12:10:00,84.47,84.52,84.31,84.31,9139.0,84.47,84.52,84.31,84.31,9139.0
2022-05-16 12:15:00,84.33,84.34,84.18,84.25,7049.0,84.33,84.34,84.18,84.25,7049.0
2022-05-16 12:20:00,84.24,84.3,84.22,84.27,10400.0,84.24,84.3,84.22,84.27,10400.0
2022-05-16 12:25:00,84.27,84.41,84.23,84.37,5540.0,84.27,84.41,84.23,84.37,5540.0
2022-05-16 12:30:00,84.35,84.85,84.35,84.8,44218.0,84.35,84.85,84.35,84.8,44218.0
2022-05-16 12:35:00,84.82,85.04,84.82,84.88,42780.0,84.82,85.04,84.82,84.88,42780.0
2022-05-16 12:40:00,84.89,84.95,84.8,84.8,33611.0,84.89,84.95,84.8,84.8,33611.0
2022-05-16 12:45:00,84.78,84.99,84.73,84.97,38722.0,84.78,84.99,84.73,84.97,38722.0
2022-05-16 12:50:00,84.96,85.01,84.67,84.82,95112.0,84.96,85.01,84.67,84.82,95112.0
2022-05-16 12:55:00,84.81,84.83,84.62,84.68,22198.0,84.81,84.83,84.62,84.68,22198.0
2022-05-16 13:00:00,84.73,84.82,84.7,84.81,7044.0,84.73,84.82,84.7,84.81,7044.0
2022-05-16 13:05:00,84.81,85.08,84.81,85.08,7071.0,84.81,85.08,84.81,85.08,7071.0
2022-05-16 13:10:00,85.06,85.29,85.06,85.29,23850.0,85.06,85.29,85.06,85.29,23850.0
2022-05-16 13:15:00,85.3,85.35,85.12,85.14,16552.0,85.3,85.35,85.12,85.14,16552.0
2022-05-16 13:20:00,85.12,85.4,85.12,85.39,10870.0,85.12,85.4,85.12,85.39,10870.0
2022-05-16 13:25:00,85.39,85.58,85.38,85.57,11767.0,85.39,85.58,85.38,85.57,11767.0
2022-05-16 13:30:00,85.6,85.71,85.59,85.61,17942.0,85.6,85.71,85.59,85.61,17942.0
2022-05-16 13:35:00,85.66,85.72,85.54,85.61,9874.0,85.66,85.72,85.54,85.61,9874.0
2022-05-16 13:40:00,85.66,85.79,85.57,85.67,12394.0,85.66,85.79,85.57,85.67,12394.0
2022-05-16 13:45:00,85.69,85.69,85.42,85.49,8764.0,85.69,85.69,85.42,85.49,8764.0
2022-05-16 13:50:00,85.49,85.51,85.42,85.45,6550.0,85.49,85.51,85.42,85.45,6550.0
2022-05-16 13:55:00,85.45,85.51,85.37,85.4,10304.0,85.45,85.51,85.37,85.4,10304.0
2022-05-16 14:00:00,85.41,85.45,85.26,85.45,8338.0,85.41,85.45,85.26,85.45,8338.0
2022-05-16 14:05:00,85.45,85.57,85.44,85.55,12699.0,85.45,85.57,85.44,85.55,12699.0
2022-05-16 14:10:00,85.55,85.55,85.45,85.5,9298.0,85.55,85.55,85.45,85.5,9298.0
2022-05-16 14:15:00,85.5,85.62,85.43,85.43,9542.0,85.5,85.62,85.43,85.43,9542.0
2022-05-16 14:20:00,85.47,85.67,85.44,85.64,40245.0,85.47,85.67,85.44,85.64,40245.0
2022-05-16 14:25:00,85.64,85.94,85.63,85.92,20924.0,85.64,85.94,85.63,85.92,20924.0
2022-05-16 14:30:00,85.93,85.98,85.75,85.78,23867.0,85.93,85.98,85.75,85.78,23867.0
2022-05-16 14:35:00,85.77,85.86,85.67,85.72,17953.0,85.77,85.86,85.67,85.72,17953.0
2022-05-16 14:40:00,85.73,85.74,85.59,85.59,9552.0,85.73,85.74,85.59,85.59,9552.0
2022-05-16 14:45:00,85.59,85.61,85.12,85.14,38693.0,85.59,85.61,85.12,85.14,38693.0
2022-05-16 14:50:00,85.14,85.58,85.05,85.58,36673.0,85.14,85.58,85.05,85.58,36673.0
2022-05-16 14:55:00,85.61,85.68,85.56,85.63,12090.0,85.61,85.68,85.56,85.63,12090.0
2022-05-16 15:00:00,85.65,85.69,85.53,85.59,40415.0,85.65,85.69,85.53,85.59,40415.0
2022-05-16 15:05:00,85.6,85.66,85.51,85.51,17423.0,85.6,85.66,85.51,85.51,17423.0
2022-05-16 15:10:00,85.5,85.5,85.32,85.33,17899.0,85.5,85.5,85.32,85.33,17899.0
2022-05-16 15:15:00,85.31,85.43,85.31,85.34,13991.0,85.31,85.43,85.31,85.34,13991.0
2022-05-16 15:20:00,85.32,85.32,85.19,85.23,15957.0,85.32,85.32,85.19,85.23,15957.0
2022-05-16 15:25:00,85.22,85.26,85.18,85.23,12192.0,85.22,85.26,85.18,85.23,12192.0
2022-05-16 15:30:00,85.22,85.25,85.04,85.05,18005.0,85.22,85.25,85.04,85.05,18005.0
2022-05-16 15:35:00,85.03,85.11,84.92,84.95,23982.0,85.03,85.11,84.92,84.95,23982.0
2022-05-16 15:40:00,84.99,85.03,84.74,84.74,19942.0,84.99,85.03,84.74,84.74,19942.0
2022-05-16 15:45:00,84.75,84.79,84.65,84.68,40034.0,84.75,84.79,84.65,84.68,40034.0
2022-05-16 15:50:00,84.69,84.91,84.69,84.76,36835.0,84.69,84.91,84.69,84.76,36835.0
2022-05-16 15:55:00,84.75,84.83,84.5,84.72,115613.0,84.75,84.83,84.5,84.72,115613.0
2022-05-17 09:30:00,85.75,85.82,85.13,85.28,32496.0,85.75,85.82,85.13,85.28,32496.0
2022-05-17 09:35:00,85.25,85.29,84.36,84.44,19775.0,85.25,85.29,84.36,84.44,19775.0
2022-05-17 09:40:00,84.54,84.89,84.42,84.52,16639.0,84.54,84.89,84.42,84.52,16639.0
2022-05-17 09:45:00,84.56,84.75,84.42,84.55,22112.0,84.56,84.75,84.42,84.55,22112.0
2022-05-17 09:50:00,84.51,84.51,83.9,84.06,7468.0,84.51,84.51,83.9,84.06,7468.0
2022-05-17 09:55:00,84.04,84.37,83.97,84.32,11812.0,84.04,84.37,83.97,84.32,11812.0
2022-05-17 10:00:00,84.34,84.41,84.21,84.34,13516.0,84.34,84.41,84.21,84.34,13516.0
2022-05-17 10:05:00,84.33,84.33,84.01,84.11,13871.0,84.33,84.33,84.01,84.11,13871.0
2022-05-17 10:10:00,84.17,84.74,84.17,84.64,12197.0,84.17,84.74,84.17,84.64,12197.0
2022-05-17 10:15:00,84.68,84.89,84.64,84.72,11703.0,84.68,84.89,84.64,84.72,11703.0
2022-05-17 10:20:00,84.73,84.78,84.55,84.69,9135.0,84.73,84.78,84.55,84.69,9135.0
2022-05-17 10:25:00,84.75,84.82,84.56,84.59,10889.0,84.75,84.82,84.56,84.59,10889.0
2022-05-17 10:30:00,84.61,84.69,84.47,84.55,24466.0,84.61,84.69,84.47,84.55,24466.0
2022-05-17 10:35:00,84.55,84.84,84.5,84.75,24671.0,84.55,84.84,84.5,84.75,24671.0
2022-05-17 10:40:00,84.7,84.72,84.54,84.72,7956.0,84.7,84.72,84.54,84.72,7956.0
2022-05-17 10:45:00,84.68,84.82,84.48,84.82,9833.0,84.68,84.82,84.48,84.82,9833.0
2022-05-17 10:50:00,84.79,84.83,84.7,84.81,7974.0,84.79,84.83,84.7,84.81,7974.0
2022-05-17 10:55:00,84.83,85.0,84.83,84.94,31694.0,84.83,85.0,84.83,84.94,31694.0
2022-05-17 11:00:00,84.98,85.1,84.89,85.03,33426.0,84.98,85.1,84.89,85.03,33426.0
2022-05-17 11:05:00,85.06,85.18,85.02,85.09,10007.0,85.06,85.18,85.02,85.09,10007.0
2022-05-17 11:10:00,85.12,85.13,85.07,85.13,13631.0,85.12,85.13,85.07,85.13,13631.0
2022-05-17 11:15:00,85.12,85.19,84.95,85.13,14843.0,85.12,85.19,84.95,85.13,14843.0
2022-05-17 11:20:00,85.12,85.13,84.97,85.1,9335.0,85.12,85.13,84.97,85.1,9335.0
2022-05-17 11:25:00,85.1,85.23,85.06,85.06,9230.0,85.1,85.23,85.06,85.06,9230.0
2022-05-17 11:30:00,85.06,85.22,85.05,85.19,12148.0,85.06,85.22,85.05,85.19,12148.0
2022-05-17 11:35:00,85.19,85.25,85.04,85.13,22901.0,85.19,85.25,85.04,85.13,22901.0
2022-05-17 11:40:00,85.1,85.12,84.96,85.05,10390.0,85.1,85.12,84.96,85.05,10390.0
2022-05-17 11:45:00,85.04,85.05,84.83,84.87,17715.0,85.04,85.05,84.83,84.87,17715.0
2022-05-17 11:50:00,84.89,85.14,84.89,85.14,5373.0,84.89,85.14,84.89,85.14,5373.0
2022-05-17 11:55:00,85.11,85.11,85.03,85.04,7842.0,85.11,85.11,85.03,85.04,7842.0
2022-05-17 12:00:00,85.06,85.07,84.86,85.02,9680.0,85.06,85.07,84.86,85.02,9680.0
2022-05-17 12:05:00,84.99,85.0,84.86,84.91,12341.0,84.99,85.0,84.86,84.91,12341.0
2022-05-17 12:10:00,84.91,84.97,84.87,84.95,11522.0,84.91,84.97,84.87,84.95,11522.0
2022-05-17 12:15:00,84.93,85.03,84.85,84.94,9055.0,84.93,85.03,84.85,84.94,9055.0
2022-05-17 12:20:00,84.92,84.98,84.85,84.91,6357.0,84.92,84.98,84.85,84.91,6357.0
2022-05-17 12:25:00,84.89,84.95,84.75,84.75,9499.0,84.89,84.95,84.75,84.75,9499.0
2022-05-17 12:30:00,84.78,84.78,84.55,84.57,7963.0,84.78,84.78,84.55,84.57,7963.0
2022-05-17 12:35:00,84.6,84.62,84.5,84.58,28250.0,84.6,84.62,84.5,84.58,28250.0
2022-05-17 12:40:00,84.59,84.75,84.53,84.75,22429.0,84.59,84.75,84.53,84.75,22429.0
2022-05-17 12:45:00,84.73,84.94,84.67,84.89,7842.0,84.73,84.94,84.67,84.89,7842.0
2022-05-17 12:50:00,84.87,84.9,84.7,84.7,5634.0,84.87,84.9,84.7,84.7,5634.0
2022-05-17 12:55:00,84.7,84.7,84.6,84.63,9216.0,84.7,84.7,84.6,84.63,9216.0
2022-05-17 13:00:00,84.65,84.67,84.51,84.56,16314.0,84.65,84.67,84.51,84.56,16314.0
2022-05-17 13:05:00,84.55,84.57,84.51,84.52,14530.0,84.55,84.57,84.51,84.52,14530.0
2022-05-17 13:10:00,84.51,84.56,84.42,84.5,15061.0,84.51,84.56,84.42,84.5,15061.0
2022-05-17 13:15:00,84.5,84.53,84.46,84.5,14104.0,84.5,84.53,84.46,84.5,14104.0
2022-05-17 13:20:00,84.51,84.51,84.3,84.3,10067.0,84.51,84.51,84.3,84.3,10067.0
2022-05-17 13:25:00,84.33,84.39,84.28,84.36,8380.0,84.33,84.39,84.28,84.36,8380.0
2022-05-17 13:30:00,84.36,84.46,84.35,84.46,3783.0,84.36,84.46,84.35,84.46,3783.0
2022-05-17 13:35:00,84.5,84.5,84.38,84.48,10476.0,84.5,84.5,84.38,84.48,10476.0
2022-05-17 13:40:00,84.5,84.53,84.44,84.52,8671.0,84.5,84.53,84.44,84.52,8671.0
2022-05-17 13:45:00,84.51,84.56,84.48,84.53,9357.0,84.51,84.56,84.48,84.53,9357.0
2022-05-17 13:50:00,84.52,84.54,84.45,84.46,5104.0,84.52,84.54,84.45,84.46,5104.0
2022-05-17 13:55:00,84.47,84.55,84.4,84.4,9883.0,84.47,84.55,84.4,84.4,9883.0
2022-05-17 14:00:00,84.42,84.48,84.31,84.33,8611.0,84.42,84.48,84.31,84.33,8611.0
2022-05-17 14:05:00,84.37,84.59,84.35,84.59,10991.0,84.37,84.59,84.35,84.59,10991.0
2022-05-17 14:10:00,84.56,84.56,84.15,84.23,15752.0,84.56,84.56,84.15,84.23,15752.0
2022-05-17 14:15:00,84.21,84.39,84.17,84.22,8152.0,84.21,84.39,84.17,84.22,8152.0
2022-05-17 14:20:00,84.21,84.3,84.03,84.28,11466.0,84.21,84.3,84.03,84.28,11466.0
2022-05-17 14:25:00,84.26,84.36,84.21,84.23,7305.0,84.26,84.36,84.21,84.23,7305.0
2022-05-17 14:30:00,84.26,84.37,84.16,84.18,13411.0,84.26,84.37,84.16,84.18,13411.0
2022-05-17 14:35:00,84.14,84.45,84.1,84.45,14507.0,84.14,84.45,84.1,84.45,14507.0
2022-05-17 14:40:00,84.52,84.55,84.36,84.54,10619.0,84.52,84.55,84.36,84.54,10619.0
2022-05-17 14:45:00,84.53,84.72,84.46,84.71,10210.0,84.53,84.72,84.46,84.71,10210.0
2022-05-17 14:50:00,84.69,84.75,84.5,84.51,12765.0,84.69,84.75,84.5,84.51,12765.0
2022-05-17 14:55:00,84.5,84.51,84.37,84.39,17943.0,84.5,84.51,84.37,84.39,17943.0
2022-05-17 15:00:00,84.38,84.48,84.33,84.44,47637.0,84.38,84.48,84.33,84.44,47637.0
2022-05-17 15:05:00,84.43,84.58,84.4,84.49,17354.0,84.43,84.58,84.4,84.49,17354.0
2022-05-17 15:10:00,84.45,84.45,84.31,84.36,17519.0,84.45,84.45,84.31,84.36,17519.0
2022-05-17 15:15:00,84.38,84.41,84.22,84.25,11928.0,84.38,84.41,84.22,84.25,11928.0
2022-05-17 15:20:00,84.24,84.3,84.09,84.23,32622.0,84.24,84.3,84.09,84.23,32622.0
2022-05-17 15:25:00,84.24,84.26,84.16,84.24,11418.0,84.24,84.26,84.16,84.24,11418.0
2022-05-17 15:30:00,84.22,84.3,84.16,84.18,17167.0,84.22,84.3,84.16,84.18,17167.0
2022-05-17 15:35:00,84.2,84.2,84.07,84.11,12413.0,84.2,84.2,84.07,84.11,12413.0
2022-05-17 15:40:00,84.1,84.22,84.02,84.17,13563.0,84.1,84.22,84.02,84.17,13563.0
2022-05-17 15:45:00,84.16,84.16,83.99,84.0,33985.0,84.16,84.16,83.99,84.0,33985.0
2022-05-17 15:50:00,84.03,84.16,84.0,84.04,52447.0,84.03,84.16,84.0,84.04,52447.0
2022-05-17 15:55:00,84.02,84.12,84.0,84.11,177532.0,84.02,84.12,84.0,84.11,177532.0
2022-05-18 09:30:00,83.69,83.93,83.47,83.84,32725.0,83.69,83.93,83.47,83.84,32725.0
2022-05-18 09:35:00,83.79,83.97,83.33,83.44,29544.0,83.79,83.97,83.33,83.44,29544.0
2022-05-18 09:40:00,83.41,83.46,82.77,82.79,14939.0,83.41,83.46,82.77,82.79,14939.0
2022-05-18 09:45:00,82.72,83.05,82.72,82.96,4963.0,82.72,83.05,82.72,82.96,4963.0
2022-05-18 09:50:00,83.01,83.02,82.68,82.7,10375.0,83.01,83.02,82.68,82.7,10375.0
2022-05-18 09:55:00,82.66,82.74,82.36,82.51,14705.0,82.66,82.74,82.36,82.51,14705.0
2022-05-18 10:00:00,82.55,82.63,82.4,82.48,10174.0,82.55,82.63,82.4,82.48,10174.0
2022-05-18 10:05:00,82.45,82.48,82.14,82.19,17346.0,82.45,82.48,82.14,82.19,17346.0
2022-05-18 10:10:00,82.2,82.35,82.16,82.35,3800.0,82.2,82.35,82.16,82.35,3800.0
2022-05-18 10:15:00,82.38,82.49,82.26,82.27,8899.0,82.38,82.49,82.26,82.27,8899.0
2022-05-18 10:20:00,82.27,82.45,82.17,82.45,12243.0,82.27,82.45,82.17,82.45,12243.0
2022-05-18 10:25:00,82.5,82.54,82.19,82.22,12487.0,82.5,82.54,82.19,82.22,12487.0
2022-05-18 10:30:00,82.27,82.55,82.27,82.51,10271.0,82.27,82.55,82.27,82.51,10271.0
2022-05-18 10:35:00,82.54,82.64,82.3,82.64,5947.0,82.54,82.64,82.3,82.64,5947.0
2022-05-18 10:40:00,82.57,82.61,82.48,82.5,8870.0,82.57,82.61,82.48,82.5,8870.0
2022-05-18 10:45:00,82.48,82.6,82.28,82.31,10737.0,82.48,82.6,82.28,82.31,10737.0
2022-05-18 10:50:00,82.28,82.55,82.27,82.51,7253.0,82.28,82.55,82.27,82.51,7253.0
2022-05-18 10:55:00,82.51,82.67,82.51,82.59,5938.0,82.51,82.67,82.51,82.59,5938.0
2022-05-18 11:00:00,82.58,82.67,82.46,82.5,6804.0,82.58,82.67,82.46,82.5,6804.0
2022-05-18 11:05:00,82.51,82.62,82.38,82.51,6733.0,82.51,82.62,82.38,82.51,6733.0
2022-05-18 11:10:00,82.45,82.49,82.36,82.45,2799.0,82.45,82.49,82.36,82.45,2799.0
2022-05-18 11:15:00,82.45,82.5,82.18,82.25,15177.0,82.45,82.5,82.18,82.25,15177.0
2022-05-18 11:20:00,82.23,82.26,82.1,82.13,9932.0,82.23,82.26,82.1,82.13,9932.0
2022-05-18 11:25:00,82.1,82.19,82.06,82.06,6597.0,82.1,82.19,82.06,82.06,6597.0
2022-05-18 11:30:00,82.06,82.32,81.85,82.31,22624.0,82.06,82.32,81.85,82.31,22624.0
2022-05-18 11:35:00,82.34,82.43,82.09,82.09,6212.0,82.34,82.43,82.09,82.09,6212.0
2022-05-18 11:40:00,82.08,82.17,82.0,82.1,5809.0,82.08,82.17,82.0,82.1,5809.0
2022-05-18 11:45:00,82.11,82.14,82.0,82.06,5635.0,82.11,82.14,82.0,82.06,5635.0
2022-05-18 11:50:00,82.05,82.1,81.91,81.91,4123.0,82.05,82.1,81.91,81.91,4123.0
2022-05-18 11:55:00,81.92,82.13,81.88,82.07,6848.0,81.92,82.13,81.88,82.07,6848.0
2022-05-18 12:00:00,82.01,82.12,81.94,82.02,6734.0,82.01,82.12,81.94,82.02,6734.0
2022-05-18 12:05:00,82.06,82.06,81.77,81.8,8548.0,82.06,82.06,81.77,81.8,8548.0
2022-05-18 12:10:00,81.81,81.83,81.68,81.79,10956.0,81.81,81.83,81.68,81.79,10956.0
2022-05-18 12:15:00,81.84,82.03,81.84,81.91,7232.0,81.84,82.03,81.84,81.91,7232.0
2022-05-18 12:20:00,81.94,82.0,81.76,81.83,10173.0,81.94,82.0,81.76,81.83,10173.0
2022-05-18 12:25:00,81.83,82.02,81.83,82.02,6753.0,81.83,82.02,81.83,82.02,6753.0
2022-05-18 12:30:00,82.04,82.14,82.02,82.08,4361.0,82.04,82.14,82.02,82.08,4361.0
2022-05-18 12:35:00,82.1,82.2,82.06,82.19,6163.0,82.1,82.2,82.06,82.19,6163.0
2022-05-18 12:40:00,82.2,82.26,82.16,82.22,2887.0,82.2,82.26,82.16,82.22,2887.0
2022-05-18 12:45:00,82.22,82.3,82.16,82.28,5795.0,82.22,82.3,82.16,82.28,5795.0
2022-05-18 12:50:00,82.3,82.33,82.23,82.29,6730.0,82.3,82.33,82.23,82.29,6730.0
2022-05-18 12:55:00,82.28,82.28,82.12,82.18,6300.0,82.28,82.28,82.12,82.18,6300.0
2022-05-18 13:00:00,82.18,82.25,82.06,82.23,9557.0,82.18,82.25,82.06,82.23,9557.0
2022-05-18 13:05:00,82.22,82.28,82.16,82.28,17467.0,82.22,82.28,82.16,82.28,17467.0
2022-05-18 13:10:00,82.26,82.26,82.08,82.24,5246.0,82.26,82.26,82.08,82.24,5246.0
2022-05-18 13:15:00,82.22,82.22,81.95,82.0,21036.0,82.22,82.22,81.95,82.0,21036.0
2022-05-18 13:20:00,82.0,82.04,81.92,81.93,9253.0,82.0,82.04,81.92,81.93,9253.0
2022-05-18 13:25:00,81.98,82.01,81.94,81.98,13242.0,81.98,82.01,81.94,81.98,13242.0
2022-05-18 13:30:00,81.97,82.01,81.87,81.99,14398.0,81.97,82.01,81.87,81.99,14398.0
2022-05-18 13:35:00,82.0,82.04,81.9,81.98,9884.0,82.0,82.04,81.9,81.98,9884.0
2022-05-18 13:40:00,81.98,81.98,81.69,81.74,6162.0,81.98,81.98,81.69,81.74,6162.0
2022-05-18 13:45:00,81.71,81.71,81.26,81.26,13502.0,81.71,81.71,81.26,81.26,13502.0
2022-05-18 13:50:00,81.3,81.36,81.2,81.36,15597.0,81.3,81.36,81.2,81.36,15597.0
2022-05-18 13:55:00,81.37,81.45,81.31,81.32,6323.0,81.37,81.45,81.31,81.32,6323.0
2022-05-18 14:00:00,81.36,81.38,81.22,81.28,3357.0,81.36,81.38,81.22,81.28,3357.0
2022-05-18 14:05:00,81.28,81.31,81.22,81.31,6355.0,81.28,81.31,81.22,81.31,6355.0
2022-05-18 14:10:00,81.33,81.33,81.15,81.3,5521.0,81.33,81.33,81.15,81.3,5521.0
2022-05-18 14:15:00,81.3,81.49,81.18,81.43,3171.0,81.3,81.49,81.18,81.43,3171.0
2022-05-18 14:20:00,81.42,81.44,81.27,81.39,3319.0,81.42,81.44,81.27,81.39,3319.0
2022-05-18 14:25:00,81.47,81.61,81.46,81.56,2716.0,81.47,81.61,81.46,81.56,2716.0
2022-05-18 14:30:00,81.55,81.56,81.38,81.39,4854.0,81.55,81.56,81.38,81.39,4854.0
2022-05-18 14:35:00,81.42,81.42,81.22,81.34,8998.0,81.42,81.42,81.22,81.34,8998.0
2022-05-18 14:40:00,81.36,81.44,81.32,81.36,6647.0,81.36,81.44,81.32,81.36,6647.0
2022-05-18 14:45:00,81.38,81.48,81.23,81.45,12113.0,81.38,81.48,81.23,81.45,12113.0
2022-05-18 14:50:00,81.49,81.61,81.49,81.51,5172.0,81.49,81.61,81.49,81.51,5172.0
2022-05-18 14:55:00,81.51,81.71,81.51,81.64,9001.0,81.51,81.71,81.51,81.64,9001.0
2022-05-18 15:00:00,81.63,81.75,81.52,81.52,14413.0,81.63,81.75,81.52,81.52,14413.0
2022-05-18 15:05:00,81.53,81.68,81.47,81.48,21156.0,81.53,81.68,81.47,81.48,21156.0
2022-05-18 15:10:00,81.5,81.57,81.35,81.35,11825.0,81.5,81.57,81.35,81.35,11825.0
2022-05-18 15:15:00,81.38,81.43,81.34,81.39,18652.0,81.38,81.43,81.34,81.39,18652.0
2022-05-18 15:20:00,81.4,81.46,81.11,81.13,12300.0,81.4,81.46,81.11,81.13,12300.0
2022-05-18 15:25:00,81.09,81.19,81.05,81.13,29705.0,81.09,81.19,81.05,81.13,29705.0
2022-05-18 15:30:00,81.13,81.29,81.12,81.22,16855.0,81.13,81.29,81.12,81.22,16855.0
2022-05-18 15:35:00,81.22,81.61,81.19,81.53,20870.0,81.22,81.61,81.19,81.53,20870.0
2022-05-18 15:40:00,81.61,81.63,81.42,81.45,20503.0,81.61,81.63,81.42,81.45,20503.0
2022-05-18 15:45:00,81.46,81.51,81.36,81.42,38385.0,81.46,81.51,81.36,81.42,38385.0
2022-05-18 15:50:00,81.46,81.63,81.46,81.56,58544.0,81.46,81.63,81.46,81.56,58544.0
2022-05-18 15:55:00,81.56,81.85,81.51,81.83,139762.0,81.56,81.85,81.51,81.83,139762.0
2022-05-19 09:30:00,80.78,81.37,80.58,81.34,20449.0,80.78,81.37,80.58,81.34,20449.0
2022-05-19 09:35:00,81.46,81.9,81.46,81.6,9529.0,81.46,81.9,81.46,81.6,9529.0
2022-05-19 09:40:00,81.72,81.88,81.29,81.43,10928.0,81.72,81.88,81.29,81.43,10928.0
2022-05-19 09:45:00,81.43,81.54,81.34,81.38,5502.0,81.43,81.54,81.34,81.38,5502.0
2022-05-19 09:50:00,81.36,81.57,81.21,81.38,19519.0,81.36,81.57,81.21,81.38,19519.0
2022-05-19 09:55:00,81.43,81.45,81.23,81.42,14681.0,81.43,81.45,81.23,81.42,14681.0
2022-05-19 10:00:00,81.42,81.79,81.35,81.59,26073.0,81.42,81.79,81.35,81.59,26073.0
2022-05-19 10:05:00,81.51,81.55,81.18,81.22,41071.0,81.51,81.55,81.18,81.22,41071.0
2022-05-19 10:10:00,81.2,81.58,81.16,81.5,11879.0,81.2,81.58,81.16,81.5,11879.0
2022-05-19 10:15:00,81.56,82.13,81.47,82.12,8933.0,81.56,82.13,81.47,82.12,8933.0
2022-05-19 10:20:00,82.12,82.35,82.1,82.29,10235.0,82.12,82.35,82.1,82.29,10235.0
2022-05-19 10:25:00,82.2,82.24,81.93,82.11,6945.0,82.2,82.24,81.93,82.11,6945.0
2022-05-19 10:30:00,82.13,82.26,81.98,82.17,8061.0,82.13,82.26,81.98,82.17,8061.0
2022-05-19 10:35:00,82.19,82.25,81.91,81.92,15870.0,82.19,82.25,81.91,81.92,15870.0
2022-05-19 10:40:00,81.92,82.01,81.76,81.94,12288.0,81.92,82.01,81.76,81.94,12288.0
2022-05-19 10:45:00,81.92,82.08,81.89,82.08,10111.0,81.92,82.08,81.89,82.08,10111.0
2022-05-19 10:50:00,82.06,82.22,81.91,82.22,15636.0,82.06,82.22,81.91,82.22,15636.0
2022-05-19 10:55:00,82.26,82.4,81.87,81.88,15133.0,82.26,82.4,81.87,81.88,15133.0
2022-05-19 11:00:00,81.91,82.17,81.85,82.1,12279.0,81.91,82.17,81.85,82.1,12279.0
2022-05-19 11:05:00,82.07,82.08,81.88,82.08,12833.0,82.07,82.08,81.88,82.08,12833.0
2022-05-19 11:10:00,82.09,82.23,81.91,81.91,10638.0,82.09,82.23,81.91,81.91,10638.0
2022-05-19 11:15:00,81.86,82.1,81.83,82.09,8697.0,81.86,82.1,81.83,82.09,8697.0
2022-05-19 11:20:00,82.07,82.23,81.93,82.18,11419.0,82.07,82.23,81.93,82.18,11419.0
2022-05-19 11:25:00,82.14,82.18,81.89,82.0,12701.0,82.14,82.18,81.89,82.0,12701.0
2022-05-19 11:30:00,82.05,82.3,82.05,82.3,11371.0,82.05,82.3,82.05,82.3,11371.0
2022-05-19 11:35:00,82.25,82.77,82.23,82.75,9802.0,82.25,82.77,82.23,82.75,9802.0
2022-05-19 11:40:00,82.8,83.05,82.8,82.88,21040.0,82.8,83.05,82.8,82.88,21040.0
2022-05-19 11:45:00,82.87,82.9,82.66,82.76,41364.0,82.87,82.9,82.66,82.76,41364.0
2022-05-19 11:50:00,82.74,82.77,82.49,82.55,19774.0,82.74,82.77,82.49,82.55,19774.0
2022-05-19 11:55:00,82.55,82.55,82.29,82.39,9491.0,82.55,82.55,82.29,82.39,9491.0
2022-05-19 12:00:00,82.4,82.41,82.21,82.4,7349.0,82.4,82.41,82.21,82.4,7349.0
2022-05-19 12:05:00,82.36,82.62,82.36,82.52,5111.0,82.36,82.62,82.36,82.52,5111.0
2022-05-19 12:10:00,82.63,82.7,82.48,82.54,5153.0,82.63,82.7,82.48,82.54,5153.0
2022-05-19 12:15:00,82.53,82.67,82.39,82.39,6187.0,82.53,82.67,82.39,82.39,6187.0
2022-05-19 12:20:00,82.35,82.45,82.27,82.33,13389.0,82.35,82.45,82.27,82.33,13389.0
2022-05-19 12:25:00,82.36,82.45,82.28,82.4,7015.0,82.36,82.45,82.28,82.4,7015.0
2022-05-19 12:30:00,82.38,82.44,82.3,82.42,9071.0,82.38,82.44,82.3,82.42,9071.0
2022-05-19 12:35:00,82.4,82.42,82.11,82.13,9597.0,82.4,82.42,82.11,82.13,9597.0
2022-05-19 12:40:00,82.15,82.29,82.12,82.15,13514.0,82.15,82.29,82.12,82.15,13514.0
2022-05-19 12:45:00,82.16,82.3,82.1,82.3,8406.0,82.16,82.3,82.1,82.3,8406.0
2022-05-19 12:50:00,82.3,82.48,82.3,82.38,7229.0,82.3,82.48,82.3,82.38,7229.0
2022-05-19 12:55:00,82.36,82.5,82.34,82.47,5234.0,82.36,82.5,82.34,82.47,5234.0
2022-05-19 13:00:00,82.55,82.56,82.38,82.49,5449.0,82.55,82.56,82.38,82.49,5449.0
2022-05-19 13:05:00,82.5,82.7,82.5,82.67,7672.0,82.5,82.7,82.5,82.67,7672.0
2022-05-19 13:10:00,82.69,82.71,82.46,82.52,14556.0,82.69,82.71,82.46,82.52,14556.0
2022-05-19 13:15:00,82.47,82.56,82.34,82.56,26721.0,82.47,82.56,82.34,82.56,26721.0
2022-05-19 13:20:00,82.65,82.95,82.55,82.95,10440.0,82.65,82.95,82.55,82.95,10440.0
2022-05-19 13:25:00,82.95,83.01,82.78,82.81,6437.0,82.95,83.01,82.78,82.81,6437.0
2022-05-19 13:30:00,82.84,83.06,82.78,82.95,8086.0,82.84,83.06,82.78,82.95,8086.0
2022-05-19 13:35:00,82.91,83.02,82.86,82.98,9644.0,82.91,83.02,82.86,82.98,9644.0
2022-05-19 13:40:00,82.97,83.03,82.84,82.99,5213.0,82.97,83.03,82.84,82.99,5213.0
2022-05-19 13:45:00,82.94,82.99,82.56,82.56,7313.0,82.94,82.99,82.56,82.56,7313.0
2022-05-19 13:50:00,82.6,83.14,82.58,83.08,10251.0,82.6,83.14,82.58,83.08,10251.0
2022-05-19 13:55:00,83.13,83.24,83.09,83.09,8015.0,83.13,83.24,83.09,83.09,8015.0
2022-05-19 14:00:00,83.09,83.11,82.8,82.83,13807.0,83.09,83.11,82.8,82.83,13807.0
2022-05-19 14:05:00,82.8,82.9,82.74,82.86,8293.0,82.8,82.9,82.74,82.86,8293.0
2022-05-19 14:10:00,82.85,82.95,82.69,82.77,9958.0,82.85,82.95,82.69,82.77,9958.0
2022-05-19 14:15:00,82.8,82.85,82.65,82.69,8388.0,82.8,82.85,82.65,82.69,8388.0
2022-05-19 14:20:00,82.64,82.85,82.61,82.76,10647.0,82.64,82.85,82.61,82.76,10647.0
2022-05-19 14:25:00,82.78,82.82,82.65,82.77,11625.0,82.78,82.82,82.65,82.77,11625.0
2022-05-19 14:30:00,82.79,82.87,82.71,82.71,8314.0,82.79,82.87,82.71,82.71,8314.0
2022-05-19 14:35:00,82.7,82.91,82.65,82.76,8196.0,82.7,82.91,82.65,82.76,8196.0
2022-05-19 14:40:00,82.73,82.89,82.6,82.88,9964.0,82.73,82.89,82.6,82.88,9964.0
2022-05-19 14:45:00,82.89,83.06,82.87,83.02,13197.0,82.89,83.06,82.87,83.02,13197.0
2022-05-19 14:50:00,83.01,83.23,82.98,83.22,18868.0,83.01,83.23,82.98,83.22,18868.0
2022-05-19 14:55:00,83.18,83.22,82.99,83.16,16313.0,83.18,83.22,82.99,83.16,16313.0
2022-05-19 15:00:00,83.17,83.42,83.13,83.29,15290.0,83.17,83.42,83.13,83.29,15290.0
2022-05-19 15:05:00,83.34,83.35,83.11,83.12,12063.0,83.34,83.35,83.11,83.12,12063.0
2022-05-19 15:10:00,83.1,83.17,82.96,83.08,18892.0,83.1,83.17,82.96,83.08,18892.0
2022-05-19 15:15:00,83.1,83.11,82.87,82.93,15137.0,83.1,83.11,82.87,82.93,15137.0
2022-05-19 15:20:00,82.87,82.91,82.69,82.69,13705.0,82.87,82.91,82.69,82.69,13705.0
2022-05-19 15:25:00,82.67,82.77,82.62,82.62,18672.0,82.67,82.77,82.62,82.62,18672.0
2022-05-19 15:30:00,82.6,82.67,82.48,82.51,25247.0,82.6,82.67,82.48,82.51,25247.0
2022-05-19 15:35:00,82.49,82.58,82.39,82.42,27639.0,82.49,82.58,82.39,82.42,27639.0
2022-05-19 15:40:00,82.42,82.72,82.41,82.69,35533.0,82.42,82.72,82.41,82.69,35533.0
2022-05-19 15:45:00,82.69,82.84,82.54,82.78,37865.0,82.69,82.84,82.54,82.78,37865.0
2022-05-19 15:50:00,82.87,82.87,82.52,82.69,46654.0,82.87,82.87,82.52,82.69,46654.0
2022-05-19 15:55:00,82.7,82.83,82.58,82.63,107113.0,82.7,82.83,82.58,82.63,107113.0
2022-05-20 09:30:00,82.9,83.66,82.6,82.92,71216.0,82.9,83.66,82.6,82.92,71216.0
2022-05-20 09:35:00,82.95,83.29,82.92,83.22,16424.0,82.95,83.29,82.92,83.22,16424.0
2022-05-20 09:40:00,83.18,84.37,83.13,84.29,22059.0,83.18,84.37,83.13,84.29,22059.0
2022-05-20 09:45:00,84.33,84.47,84.08,84.15,19344.0,84.33,84.47,84.08,84.15,19344.0
2022-05-20 09:50:00,84.11,84.31,84.08,84.22,16133.0,84.11,84.31,84.08,84.22,16133.0
2022-05-20 09:55:00,84.19,84.2,83.94,83.97,33286.0,84.19,84.2,83.94,83.97,33286.0
2022-05-20 10:00:00,84.0,84.29,83.87,83.92,17694.0,84.0,84.29,83.87,83.92,17694.0
2022-05-20 10:05:00,83.97,83.99,83.55,83.67,12710.0,83.97,83.99,83.55,83.67,12710.0
2022-05-20 10:10:00,83.68,83.78,83.52,83.58,11803.0,83.68,83.78,83.52,83.58,11803.0
2022-05-20 10:15:00,83.62,83.67,83.46,83.62,80031.0,83.62,83.67,83.46,83.62,80031.0
2022-05-20 10:20:00,83.59,83.59,83.23,83.31,13070.0,83.59,83.59,83.23,83.31,13070.0
2022-05-20 10:25:00,83.33,83.42,83.19,83.3,10113.0,83.33,83.42,83.19,83.3,10113.0
2022-05-20 10:30:00,83.31,83.41,83.11,83.31,12298.0,83.31,83.41,83.11,83.31,12298.0
2022-05-20 10:35:00,83.28,83.34,83.19,83.28,10462.0,83.28,83.34,83.19,83.28,10462.0
2022-05-20 10:40:00,83.29,83.46,83.29,83.35,11013.0,83.29,83.46,83.29,83.35,11013.0
2022-05-20 10:45:00,83.33,83.43,83.27,83.39,8239.0,83.33,83.43,83.27,83.39,8239.0
2022-05-20 10:50:00,83.42,83.42,83.08,83.09,13427.0,83.42,83.42,83.08,83.09,13427.0
2022-05-20 10:55:00,83.07,83.09,82.72,82.81,21758.0,83.07,83.09,82.72,82.81,21758.0
2022-05-20 11:00:00,82.88,82.91,82.72,82.73,9109.0,82.88,82.91,82.72,82.73,9109.0
2022-05-20 11:05:00,82.75,82.81,82.57,82.58,15090.0,82.75,82.81,82.57,82.58,15090.0
2022-05-20 11:10:00,82.6,82.66,82.4,82.56,16084.0,82.6,82.66,82.4,82.56,16084.0
2022-05-20 11:15:00,82.59,82.59,82.39,82.44,9280.0,82.59,82.59,82.39,82.44,9280.0
2022-05-20 11:20:00,82.44,82.62,82.43,82.54,8936.0,82.44,82.62,82.43,82.54,8936.0
2022-05-20 11:25:00,82.52,82.75,82.52,82.64,11596.0,82.52,82.75,82.52,82.64,11596.0
2022-05-20 11:30:00,82.6,82.78,82.58,82.71,10928.0,82.6,82.78,82.58,82.71,10928.0
2022-05-20 11:35:00,82.73,82.76,82.56,82.6,7475.0,82.73,82.76,82.56,82.6,7475.0
2022-05-20 11:40:00,82.59,82.65,82.54,82.56,8426.0,82.59,82.65,82.54,82.56,8426.0
2022-05-20 11:45:00,82.54,82.69,82.51,82.65,7223.0,82.54,82.69,82.51,82.65,7223.0
2022-05-20 11:50:00,82.65,82.79,82.63,82.65,7485.0,82.65,82.79,82.63,82.65,7485.0
2022-05-20 11:55:00,82.67,82.78,82.63,82.72,8678.0,82.67,82.78,82.63,82.72,8678.0
2022-05-20 12:00:00,82.7,82.7,82.5,82.66,7194.0,82.7,82.7,82.5,82.66,7194.0
2022-05-20 12:05:00,82.7,82.79,82.47,82.47,12626.0,82.7,82.79,82.47,82.47,12626.0
2022-05-20 12:10:00,82.44,82.54,82.27,82.42,8789.0,82.44,82.54,82.27,82.42,8789.0
2022-05-20 12:15:00,82.48,82.69,82.44,82.62,11013.0,82.48,82.69,82.44,82.62,11013.0
2022-05-20 12:20:00,82.6,82.81,82.6,82.81,7455.0,82.6,82.81,82.6,82.81,7455.0
2022-05-20 12:25:00,82.83,82.88,82.74,82.88,6724.0,82.83,82.88,82.74,82.88,6724.0
2022-05-20 12:30:00,82.9,82.97,82.74,82.77,12216.0,82.9,82.97,82.74,82.77,12216.0
2022-05-20 12:35:00,82.73,82.82,82.68,82.73,8397.0,82.73,82.82,82.68,82.73,8397.0
2022-05-20 12:40:00,82.72,82.72,82.59,82.6,19859.0,82.72,82.72,82.59,82.6,19859.0
2022-05-20 12:45:00,82.6,82.85,82.56,82.85,19202.0,82.6,82.85,82.56,82.85,19202.0
2022-05-20 12:50:00,82.83,82.92,82.71,82.74,21766.0,82.83,82.92,82.71,82.74,21766.0
2022-05-20 12:55:00,82.77,82.92,82.73,82.79,13508.0,82.77,82.92,82.73,82.79,13508.0
2022-05-20 13:00:00,82.79,82.79,82.56,82.68,11816.0,82.79,82.79,82.56,82.68,11816.0
2022-05-20 13:05:00,82.66,82.77,82.55,82.56,12061.0,82.66,82.77,82.55,82.56,12061.0
2022-05-20 13:10:00,82.58,82.64,82.49,82.62,8203.0,82.58,82.64,82.49,82.62,8203.0
2022-05-20 13:15:00,82.62,82.66,82.56,82.62,8038.0,82.62,82.66,82.56,82.62,8038.0
2022-05-20 13:20:00,82.59,82.65,82.39,82.43,15009.0,82.59,82.65,82.39,82.43,15009.0
2022-05-20 13:25:00,82.42,82.55,82.38,82.45,9281.0,82.42,82.55,82.38,82.45,9281.0
2022-05-20 13:30:00,82.47,82.79,82.44,82.78,11836.0,82.47,82.79,82.44,82.78,11836.0
2022-05-20 13:35:00,82.8,82.92,82.75,82.84,9235.0,82.8,82.92,82.75,82.84,9235.0
2022-05-20 13:40:00,82.82,82.86,82.71,82.78,9171.0,82.82,82.86,82.71,82.78,9171.0
2022-05-20 13:45:00,82.76,82.94,82.71,82.84,9240.0,82.76,82.94,82.71,82.84,9240.0
2022-05-20 13:50:00,82.83,83.0,82.76,82.97,11933.0,82.83,83.0,82.76,82.97,11933.0
2022-05-20 13:55:00,83.0,83.01,82.88,82.95,6953.0,83.0,83.01,82.88,82.95,6953.0
2022-05-20 14:00:00,82.96,83.03,82.89,82.96,7406.0,82.96,83.03,82.89,82.96,7406.0
2022-05-20 14:05:00,82.91,82.93,82.81,82.91,10647.0,82.91,82.93,82.81,82.91,10647.0
2022-05-20 14:10:00,82.93,83.01,82.89,82.95,11652.0,82.93,83.01,82.89,82.95,11652.0
2022-05-20 14:15:00,82.97,82.98,82.76,82.89,10412.0,82.97,82.98,82.76,82.89,10412.0
2022-05-20 14:20:00,82.88,83.14,82.81,83.04,11561.0,82.88,83.14,82.81,83.04,11561.0
2022-05-20 14:25:00,83.05,83.19,83.02,83.12,23861.0,83.05,83.19,83.02,83.12,23861.0
2022-05-20 14:30:00,83.15,83.18,82.85,82.88,25296.0,83.15,83.18,82.85,82.88,25296.0
2022-05-20 14:35:00,82.88,83.03,82.85,82.99,10192.0,82.88,83.03,82.85,82.99,10192.0
2022-05-20 14:40:00,82.96,83.05,82.92,83.01,15619.0,82.96,83.05,82.92,83.01,15619.0
2022-05-20 14:45:00,83.0,83.2,82.96,83.18,7657.0,83.0,83.2,82.96,83.18,7657.0
2022-05-20 14:50:00,83.19,83.49,83.16,83.4,10231.0,83.19,83.49,83.16,83.4,10231.0
2022-05-20 14:55:00,83.41,83.55,83.32,83.48,14786.0,83.41,83.55,83.32,83.48,14786.0
2022-05-20 15:00:00,83.47,83.58,83.32,83.34,11565.0,83.47,83.58,83.32,83.34,11565.0
2022-05-20 15:05:00,83.33,83.37,83.23,83.25,47729.0,83.33,83.37,83.23,83.25,47729.0
2022-05-20 15:10:00,83.23,83.39,83.23,83.33,11395.0,83.23,83.39,83.23,83.33,11395.0
2022-05-20 15:15:00,83.35,83.44,83.28,83.39,13211.0,83.35,83.44,83.28,83.39,13211.0
2022-05-20 15:20:00,83.42,83.58,83.38,83.52,29640.0,83.42,83.58,83.38,83.52,29640.0
2022-05-20 15:25:00,83.56,83.82,83.51,83.8,35641.0,83.56,83.82,83.51,83.8,35641.0
2022-05-20 15:30:00,83.82,84.11,83.68,84.11,39474.0,83.82,84.11,83.68,84.11,39474.0
2022-05-20 15:35:00,84.1,84.38,84.07,84.24,39155.0,84.1,84.38,84.07,84.24,39155.0
2022-05-20 15:40:00,84.27,84.73,84.26,84.53,54021.0,84.27,84.73,84.26,84.53,54021.0
2022-05-20 15:45:00,84.53,84.69,84.43,84.63,40754.0,84.53,84.69,84.43,84.63,40754.0
2022-05-20 15:50:00,84.7,84.85,84.6,84.76,69821.0,84.7,84.85,84.6,84.76,69821.0
2022-05-20 15:55:00,84.77,85.02,84.69,84.95,157068.0,84.77,85.02,84.69,84.95,157068.0
2022-05-23 09:30:00,85.63,86.46,85.61,86.2,84753.0,85.63,86.46,85.61,86.2,84753.0
2022-05-23 09:35:00,86.19,86.33,85.86,86.1,15272.0,86.19,86.33,85.86,86.1,15272.0
2022-05-23 09:40:00,86.1,86.34,85.9,86.34,24649.0,86.1,86.34,85.9,86.34,24649.0
2022-05-23 09:45:00,86.22,86.3,86.12,86.23,8279.0,86.22,86.3,86.12,86.23,8279.0
2022-05-23 09:50:00,86.19,86.38,86.09,86.21,11301.0,86.19,86.38,86.09,86.21,11301.0
2022-05-23 09:55:00,86.21,86.52,86.17,86.26,15051.0,86.21,86.52,86.17,86.26,15051.0
2022-05-23 10:00:00,86.21,86.21,85.45,85.58,20740.0,86.21,86.21,85.45,85.58,20740.0
2022-05-23 10:05:00,85.62,85.9,85.47,85.61,11141.0,85.62,85.9,85.47,85.61,11141.0
2022-05-23 10:10:00,85.65,86.0,85.65,85.97,8991.0,85.65,86.0,85.65,85.97,8991.0
2022-05-23 10:15:00,85.99,86.2,85.87,85.94,14844.0,85.99,86.2,85.87,85.94,14844.0
2022-05-23 10:20:00,85.91,86.05,85.65,86.0,18906.0,85.91,86.05,85.65,86.0,18906.0
2022-05-23 10:25:00,86.08,86.19,85.85,86.19,8785.0,86.08,86.19,85.85,86.19,8785.0
2022-05-23 10:30:00,86.14,86.17,85.81,85.92,13604.0,86.14,86.17,85.81,85.92,13604.0
2022-05-23 10:35:00,85.89,85.95,85.52,85.6,46612.0,85.89,85.95,85.52,85.6,46612.0
2022-05-23 10:40:00,85.6,85.66,85.39,85.39,13293.0,85.6,85.66,85.39,85.39,13293.0
2022-05-23 10:45:00,85.41,85.5,85.28,85.33,11377.0,85.41,85.5,85.28,85.33,11377.0
2022-05-23 10:50:00,85.33,85.46,85.12,85.37,42053.0,85.33,85.46,85.12,85.37,42053.0
2022-05-23 10:55:00,85.34,85.81,85.34,85.76,14800.0,85.34,85.81,85.34,85.76,14800.0
2022-05-23 11:00:00,85.75,86.35,85.71,86.33,42970.0,85.75,86.35,85.71,86.33,42970.0
2022-05-23 11:05:00,86.33,86.58,86.3,86.58,42874.0,86.33,86.58,86.3,86.58,42874.0
2022-05-23 11:10:00,86.56,86.73,86.41,86.56,52488.0,86.56,86.73,86.41,86.56,52488.0
2022-05-23 11:15:00,86.51,86.59,86.42,86.48,21583.0,86.51,86.59,86.42,86.48,21583.0
2022-05-23 11:20:00,86.49,86.53,86.22,86.25,21474.0,86.49,86.53,86.22,86.25,21474.0
2022-05-23 11:25:00,86.27,86.28,85.98,86.0,64033.0,86.27,86.28,85.98,86.0,64033.0
2022-05-23 11:30:00,86.04,86.28,86.03,86.09,16941.0,86.04,86.28,86.03,86.09,16941.0
2022-05-23 11:35:00,86.11,86.2,86.02,86.11,15996.0,86.11,86.2,86.02,86.11,15996.0
2022-05-23 11:40:00,86.13,86.27,86.03,86.26,7485.0,86.13,86.27,86.03,86.26,7485.0
2022-05-23 11:45:00,86.26,86.26,86.0,86.13,14629.0,86.26,86.26,86.0,86.13,14629.0
2022-05-23 11:50:00,86.14,86.23,86.14,86.15,8723.0,86.14,86.23,86.14,86.15,8723.0
2022-05-23 11:55:00,86.17,86.29,86.15,86.18,19169.0,86.17,86.29,86.15,86.18,19169.0
2022-05-23 12:00:00,86.21,86.37,86.21,86.28,30579.0,86.21,86.37,86.21,86.28,30579.0
2022-05-23 12:05:00,86.27,86.29,86.03,86.03,23603.0,86.27,86.29,86.03,86.03,23603.0
2022-05-23 12:10:00,86.0,86.0,85.86,85.9,14850.0,86.0,86.0,85.86,85.9,14850.0
2022-05-23 12:15:00,85.91,85.95,85.57,85.57,16577.0,85.91,85.95,85.57,85.57,16577.0
2022-05-23 12:20:00,85.56,85.74,85.54,85.71,15279.0,85.56,85.74,85.54,85.71,15279.0
2022-05-23 12:25:00,85.71,85.85,85.67,85.79,17348.0,85.71,85.85,85.67,85.79,17348.0
2022-05-23 12:30:00,85.84,85.97,85.81,85.95,7213.0,85.84,85.97,85.81,85.95,7213.0
2022-05-23 12:35:00,85.91,86.01,85.89,86.01,20510.0,85.91,86.01,85.89,86.01,20510.0
2022-05-23 12:40:00,86.03,86.03,85.92,85.99,5206.0,86.03,86.03,85.92,85.99,5206.0
2022-05-23 12:45:00,86.0,86.01,85.85,85.85,7655.0,86.0,86.01,85.85,85.85,7655.0
2022-05-23 12:50:00,85.86,85.86,85.58,85.6,7356.0,85.86,85.86,85.58,85.6,7356.0
2022-05-23 12:55:00,85.63,85.86,85.62,85.86,8865.0,85.63,85.86,85.62,85.86,8865.0
2022-05-23 13:00:00,85.91,85.93,85.83,85.89,5039.0,85.91,85.93,85.83,85.89,5039.0
2022-05-23 13:05:00,85.83,85.94,85.8,85.89,39498.0,85.83,85.94,85.8,85.89,39498.0
2022-05-23 13:10:00,85.89,85.9,85.82,85.86,5226.0,85.89,85.9,85.82,85.86,5226.0
2022-05-23 13:15:00,85.85,85.86,85.42,85.66,25564.0,85.85,85.86,85.42,85.66,25564.0
2022-05-23 13:20:00,85.66,85.81,85.58,85.79,13432.0,85.66,85.81,85.58,85.79,13432.0
2022-05-23 13:25:00,85.77,85.81,85.73,85.75,4480.0,85.77,85.81,85.73,85.75,4480.0
2022-05-23 13:30:00,85.73,85.91,85.67,85.89,15057.0,85.73,85.91,85.67,85.89,15057.0
2022-05-23 13:35:00,85.83,85.95,85.83,85.86,7735.0,85.83,85.95,85.83,85.86,7735.0
2022-05-23 13:40:00,85.85,86.0,85.85,85.95,5016.0,85.85,86.0,85.85,85.95,5016.0
2022-05-23 13:45:00,85.94,86.01,85.91,85.97,19958.0,85.94,86.01,85.91,85.97,19958.0
2022-05-23 13:50:00,85.97,85.98,85.92,85.94,7842.0,85.97,85.98,85.92,85.94,7842.0
2022-05-23 13:55:00,85.97,86.19,85.96,86.19,15610.0,85.97,86.19,85.96,86.19,15610.0
2022-05-23 14:00:00,86.2,86.25,86.07,86.16,8550.0,86.2,86.25,86.07,86.16,8550.0
2022-05-23 14:05:00,86.13,86.16,86.04,86.12,6548.0,86.13,86.16,86.04,86.12,6548.0
2022-05-23 14:10:00,86.14,86.34,86.13,86.23,22394.0,86.14,86.34,86.13,86.23,22394.0
2022-05-23 14:15:00,86.18,86.31,86.15,86.21,9486.0,86.18,86.31,86.15,86.21,9486.0
2022-05-23 14:20:00,86.22,86.26,86.14,86.17,4930.0,86.22,86.26,86.14,86.17,4930.0
2022-05-23 14:25:00,86.19,86.22,86.1,86.16,9930.0,86.19,86.22,86.1,86.16,9930.0
2022-05-23 14:30:00,86.16,86.2,86.08,86.14,10089.0,86.16,86.2,86.08,86.14,10089.0
2022-05-23 14:35:00,86.14,86.21,86.14,86.2,9429.0,86.14,86.21,86.14,86.2,9429.0
2022-05-23 14:40:00,86.23,86.39,86.19,86.39,9818.0,86.23,86.39,86.19,86.39,9818.0
2022-05-23 14:45:00,86.39,86.39,86.23,86.27,16603.0,86.39,86.39,86.23,86.27,16603.0
2022-05-23 14:50:00,86.26,86.4,86.24,86.37,13322.0,86.26,86.4,86.24,86.37,13322.0
2022-05-23 14:55:00,86.37,86.37,86.23,86.27,11174.0,86.37,86.37,86.23,86.27,11174.0
2022-05-23 15:00:00,86.27,86.39,86.27,86.39,13040.0,86.27,86.39,86.27,86.39,13040.0
2022-05-23 15:05:00,86.41,86.42,86.32,86.39,14791.0,86.41,86.42,86.32,86.39,14791.0
2022-05-23 15:10:00,86.39,86.39,86.14,86.17,28718.0,86.39,86.39,86.14,86.17,28718.0
2022-05-23 15:15:00,86.17,86.21,86.11,86.19,18714.0,86.17,86.21,86.11,86.19,18714.0
2022-05-23 15:20:00,86.19,86.22,86.09,86.15,20766.0,86.19,86.22,86.09,86.15,20766.0
2022-05-23 15:25:00,86.15,86.19,86.08,86.15,15617.0,86.15,86.19,86.08,86.15,15617.0
2022-05-23 15:30:00,86.17,86.33,86.13,86.23,19210.0,86.17,86.33,86.13,86.23,19210.0
2022-05-23 15:35:00,86.23,86.34,85.93,85.94,22128.0,86.23,86.34,85.93,85.94,22128.0
2022-05-23 15:40:00,85.92,85.99,85.81,85.87,23987.0,85.92,85.99,85.81,85.87,23987.0
2022-05-23 15:45:00,85.86,85.86,85.67,85.67,36798.0,85.86,85.86,85.67,85.67,36798.0
2022-05-23 15:50:00,85.69,85.97,85.69,85.78,41803.0,85.69,85.97,85.69,85.78,41803.0
2022-05-23 15:55:00,85.8,86.1,85.72,86.06,123475.0,85.8,86.1,85.72,86.06,123475.0
2022-05-24 09:30:00,86.37,86.49,85.82,86.19,48433.0,86.37,86.49,85.82,86.19,48433.0
2022-05-24 09:35:00,86.08,86.27,86.04,86.13,12319.0,86.08,86.27,86.04,86.13,12319.0
2022-05-24 09:40:00,86.12,86.17,85.61,85.77,33137.0,86.12,86.17,85.61,85.77,33137.0
2022-05-24 09:45:00,85.73,86.03,85.59,85.64,6789.0,85.73,86.03,85.59,85.64,6789.0
2022-05-24 09:50:00,85.7,86.01,85.68,85.73,13962.0,85.7,86.01,85.68,85.73,13962.0
2022-05-24 09:55:00,85.8,86.02,85.75,86.0,8480.0,85.8,86.02,85.75,86.0,8480.0
2022-05-24 10:00:00,85.99,86.29,85.8,85.93,23839.0,85.99,86.29,85.8,85.93,23839.0
2022-05-24 10:05:00,85.95,86.06,85.6,85.71,11825.0,85.95,86.06,85.6,85.71,11825.0
2022-05-24 10:10:00,85.68,85.99,85.62,85.88,64385.0,85.68,85.99,85.62,85.88,64385.0
2022-05-24 10:15:00,85.86,85.94,85.79,85.9,19578.0,85.86,85.94,85.79,85.9,19578.0
2022-05-24 10:20:00,85.95,86.37,85.95,86.04,14041.0,85.95,86.37,85.95,86.04,14041.0
2022-05-24 10:25:00,86.04,86.11,85.83,86.05,7636.0,86.04,86.11,85.83,86.05,7636.0
2022-05-24 10:30:00,86.02,86.04,85.88,85.92,17530.0,86.02,86.04,85.88,85.92,17530.0
2022-05-24 10:35:00,85.87,86.1,85.87,86.04,5686.0,85.87,86.1,85.87,86.04,5686.0
2022-05-24 10:40:00,86.04,86.41,85.97,86.05,10249.0,86.04,86.41,85.97,86.05,10249.0
2022-05-24 10:45:00,85.97,85.97,85.8,85.83,12535.0,85.97,85.97,85.8,85.83,12535.0
2022-05-24 10:50:00,85.86,85.96,85.83,85.94,5821.0,85.86,85.96,85.83,85.94,5821.0
2022-05-24 10:55:00,85.96,86.02,85.8,85.97,36361.0,85.96,86.02,85.8,85.97,36361.0
2022-05-24 11:00:00,85.95,86.15,85.93,86.07,12202.0,85.95,86.15,85.93,86.07,12202.0
2022-05-24 11:05:00,86.1,86.15,86.0,86.1,7046.0,86.1,86.15,86.0,86.1,7046.0
2022-05-24 11:10:00,86.08,86.08,85.95,86.01,12370.0,86.08,86.08,85.95,86.01,12370.0
2022-05-24 11:15:00,86.01,86.12,85.6,85.6,52059.0,86.01,86.12,85.6,85.6,52059.0
2022-05-24 11:20:00,85.57,85.7,85.49,85.69,10301.0,85.57,85.7,85.49,85.69,10301.0
2022-05-24 11:25:00,85.66,85.79,85.63,85.79,7068.0,85.66,85.79,85.63,85.79,7068.0
2022-05-24 11:30:00,85.81,85.98,85.8,85.97,27309.0,85.81,85.98,85.8,85.97,27309.0
2022-05-24 11:35:00,85.94,86.06,85.88,85.91,5913.0,85.94,86.06,85.88,85.91,5913.0
2022-05-24 11:40:00,85.91,86.12,85.91,86.07,34559.0,85.91,86.12,85.91,86.07,34559.0
2022-05-24 11:45:00,86.14,86.27,86.09,86.27,34411.0,86.14,86.27,86.09,86.27,34411.0
2022-05-24 11:50:00,86.27,86.28,86.01,86.02,6074.0,86.27,86.28,86.01,86.02,6074.0
2022-05-24 11:55:00,86.03,86.38,86.03,86.25,8371.0,86.03,86.38,86.03,86.25,8371.0
2022-05-24 12:00:00,86.19,86.25,86.14,86.2,6930.0,86.19,86.25,86.14,86.2,6930.0
2022-05-24 12:05:00,86.17,86.24,86.13,86.2,12954.0,86.17,86.24,86.13,86.2,12954.0
2022-05-24 12:10:00,86.18,86.29,86.16,86.28,6256.0,86.18,86.29,86.16,86.28,6256.0
2022-05-24 12:15:00,86.31,86.44,86.15,86.26,10412.0,86.31,86.44,86.15,86.26,10412.0
2022-05-24 12:20:00,86.22,86.26,86.16,86.16,12303.0,86.22,86.26,86.16,86.16,12303.0
2022-05-24 12:25:00,86.21,86.23,85.91,85.91,9783.0,86.21,86.23,85.91,85.91,9783.0
2022-05-24 12:30:00,85.88,85.91,85.65,85.65,4930.0,85.88,85.91,85.65,85.65,4930.0
2022-05-24 12:35:00,85.64,85.64,85.39,85.41,3596.0,85.64,85.64,85.39,85.41,3596.0
2022-05-24 12:40:00,85.42,85.52,85.35,85.43,6220.0,85.42,85.52,85.35,85.43,6220.0
2022-05-24 12:45:00,85.44,85.6,85.41,85.6,6413.0,85.44,85.6,85.41,85.6,6413.0
2022-05-24 12:50:00,85.59,85.7,85.58,85.7,6379.0,85.59,85.7,85.58,85.7,6379.0
2022-05-24 12:55:00,85.73,85.86,85.67,85.73,7092.0,85.73,85.86,85.67,85.73,7092.0
2022-05-24 13:00:00,85.7,85.7,85.35,85.39,6805.0,85.7,85.7,85.35,85.39,6805.0
2022-05-24 13:05:00,85.38,85.52,85.38,85.43,4220.0,85.38,85.52,85.38,85.43,4220.0
2022-05-24 13:10:00,85.41,85.56,85.38,85.53,5712.0,85.41,85.56,85.38,85.53,5712.0
2022-05-24 13:15:00,85.54,85.73,85.54,85.67,2925.0,85.54,85.73,85.54,85.67,2925.0
2022-05-24 13:20:00,85.68,85.7,85.6,85.7,3647.0,85.68,85.7,85.6,85.7,3647.0
2022-05-24 13:25:00,85.68,85.85,85.64,85.85,11938.0,85.68,85.85,85.64,85.85,11938.0
2022-05-24 13:30:00,85.85,85.91,85.78,85.89,10284.0,85.85,85.91,85.78,85.89,10284.0
2022-05-24 13:35:00,85.9,86.02,85.88,85.99,8079.0,85.9,86.02,85.88,85.99,8079.0
2022-05-24 13:40:00,86.0,86.07,85.87,85.9,6663.0,86.0,86.07,85.87,85.9,6663.0
2022-05-24 13:45:00,85.9,86.07,85.87,86.05,17294.0,85.9,86.07,85.87,86.05,17294.0
2022-05-24 13:50:00,86.02,86.05,85.9,85.91,12433.0,86.02,86.05,85.9,85.91,12433.0
2022-05-24 13:55:00,85.91,86.01,85.86,85.9,11361.0,85.91,86.01,85.86,85.9,11361.0
2022-05-24 14:00:00,85.89,85.96,85.81,85.83,8524.0,85.89,85.96,85.81,85.83,8524.0
2022-05-24 14:05:00,85.82,86.13,85.82,86.06,68793.0,85.82,86.13,85.82,86.06,68793.0
2022-05-24 14:10:00,86.04,86.28,86.04,86.22,12430.0,86.04,86.28,86.04,86.22,12430.0
2022-05-24 14:15:00,86.2,86.24,86.14,86.18,10006.0,86.2,86.24,86.14,86.18,10006.0
2022-05-24 14:20:00,86.17,86.53,86.16,86.51,13880.0,86.17,86.53,86.16,86.51,13880.0
2022-05-24 14:25:00,86.51,86.59,86.48,86.55,8257.0,86.51,86.59,86.48,86.55,8257.0
2022-05-24 14:30:00,86.52,86.84,86.52,86.84,24487.0,86.52,86.84,86.52,86.84,24487.0
2022-05-24 14:35:00,86.82,86.87,86.68,86.79,21966.0,86.82,86.87,86.68,86.79,21966.0
2022-05-24 14:40:00,86.79,86.85,86.57,86.62,16464.0,86.79,86.85,86.57,86.62,16464.0
2022-05-24 14:45:00,86.57,86.71,86.51,86.6,25265.0,86.57,86.71,86.51,86.6,25265.0
2022-05-24 14:50:00,86.58,86.67,86.45,86.45,51751.0,86.58,86.67,86.45,86.45,51751.0
2022-05-24 14:55:00,86.45,86.49,86.29,86.33,22205.0,86.45,86.49,86.29,86.33,22205.0
2022-05-24 15:00:00,86.36,86.73,86.36,86.72,12640.0,86.36,86.73,86.36,86.72,12640.0
2022-05-24 15:05:00,86.71,86.86,86.71,86.77,11134.0,86.71,86.86,86.71,86.77,11134.0
2022-05-24 15:10:00,86.8,86.94,86.79,86.79,9534.0,86.8,86.94,86.79,86.79,9534.0
2022-05-24 15:15:00,86.82,86.88,86.77,86.81,8215.0,86.82,86.88,86.77,86.81,8215.0
2022-05-24 15:20:00,86.8,86.88,86.69,86.8,22267.0,86.8,86.88,86.69,86.8,22267.0
2022-05-24 15:25:00,86.8,86.87,86.73,86.84,12600.0,86.8,86.87,86.73,86.84,12600.0
2022-05-24 15:30:00,86.87,86.91,86.73,86.79,12675.0,86.87,86.91,86.73,86.79,12675.0
2022-05-24 15:35:00,86.81,87.27,86.8,87.25,82128.0,86.81,87.27,86.8,87.25,82128.0
2022-05-24 15:40:00,87.22,87.34,87.04,87.06,18722.0,87.22,87.34,87.04,87.06,18722.0
2022-05-24 15:45:00,87.06,87.23,87.05,87.17,28227.0,87.06,87.23,87.05,87.17,28227.0
2022-05-24 15:50:00,87.18,87.24,86.91,87.07,46309.0,87.18,87.24,86.91,87.07,46309.0
2022-05-24 15:55:00,87.08,87.24,87.02,87.23,149540.0,87.08,87.24,87.02,87.23,149540.0
2022-05-25 09:30:00,86.65,86.65,85.57,85.92,63833.0,86.65,86.65,85.57,85.92,63833.0
2022-05-25 09:35:00,86.08,86.47,86.05,86.05,19881.0,86.08,86.47,86.05,86.05,19881.0
2022-05-25 09:40:00,86.08,86.08,85.27,85.39,29508.0,86.08,86.08,85.27,85.39,29508.0
2022-05-25 09:45:00,85.39,85.8,85.3,85.79,27633.0,85.39,85.8,85.3,85.79,27633.0
2022-05-25 09:50:00,85.98,86.02,85.71,85.92,15135.0,85.98,86.02,85.71,85.92,15135.0
2022-05-25 09:55:00,85.97,86.16,85.65,85.7,20754.0,85.97,86.16,85.65,85.7,20754.0
2022-05-25 10:00:00,85.68,85.9,85.57,85.71,37260.0,85.68,85.9,85.57,85.71,37260.0
2022-05-25 10:05:00,85.73,86.04,85.63,86.0,14603.0,85.73,86.04,85.63,86.0,14603.0
2022-05-25 10:10:00,85.98,86.08,85.72,85.84,17282.0,85.98,86.08,85.72,85.84,17282.0
2022-05-25 10:15:00,85.84,86.17,85.81,85.94,12885.0,85.84,86.17,85.81,85.94,12885.0
2022-05-25 10:20:00,85.94,86.37,85.87,86.03,30248.0,85.94,86.37,85.87,86.03,30248.0
2022-05-25 10:25:00,86.0,86.27,85.87,86.06,147898.0,86.0,86.27,85.87,86.06,147898.0
2022-05-25 10:30:00,86.09,86.18,85.98,86.1,55232.0,86.09,86.18,85.98,86.1,55232.0
2022-05-25 10:35:00,86.1,86.27,85.84,86.18,24387.0,86.1,86.27,85.84,86.18,24387.0
2022-05-25 10:40:00,86.15,86.17,86.0,86.08,12651.0,86.15,86.17,86.0,86.08,12651.0
2022-05-25 10:45:00,86.07,86.07,85.79,85.8,15128.0,86.07,86.07,85.79,85.8,15128.0
2022-05-25 10:50:00,85.84,85.95,85.7,85.75,25028.0,85.84,85.95,85.7,85.75,25028.0
2022-05-25 10:55:00,85.75,86.0,85.72,85.92,37556.0,85.75,86.0,85.72,85.92,37556.0
2022-05-25 11:00:00,85.91,85.97,85.55,85.63,21266.0,85.91,85.97,85.55,85.63,21266.0
2022-05-25 11:05:00,85.64,85.73,85.42,85.52,9102.0,85.64,85.73,85.42,85.52,9102.0
2022-05-25 11:10:00,85.48,85.48,85.26,85.31,19879.0,85.48,85.48,85.26,85.31,19879.0
2022-05-25 11:15:00,85.33,85.36,85.17,85.33,8217.0,85.33,85.36,85.17,85.33,8217.0
2022-05-25 11:20:00,85.36,85.6,85.29,85.51,14196.0,85.36,85.6,85.29,85.51,14196.0
2022-05-25 11:25:00,85.47,85.48,85.33,85.36,13203.0,85.47,85.48,85.33,85.36,13203.0
2022-05-25 11:30:00,85.34,85.4,85.09,85.23,15127.0,85.34,85.4,85.09,85.23,15127.0
2022-05-25 11:35:00,85.2,85.22,84.79,84.84,17851.0,85.2,85.22,84.79,84.84,17851.0
2022-05-25 11:40:00,84.81,85.03,84.79,84.98,9686.0,84.81,85.03,84.79,84.98,9686.0
2022-05-25 11:45:00,84.94,84.98,84.81,84.88,10068.0,84.94,84.98,84.81,84.88,10068.0
2022-05-25 11:50:00,84.84,84.9,84.71,84.75,13308.0,84.84,84.9,84.71,84.75,13308.0
2022-05-25 11:55:00,84.76,84.98,84.69,84.84,25215.0,84.76,84.98,84.69,84.84,25215.0
2022-05-25 12:00:00,84.87,85.07,84.85,84.95,33262.0,84.87,85.07,84.85,84.95,33262.0
2022-05-25 12:05:00,84.98,85.2,84.98,85.06,6623.0,84.98,85.2,84.98,85.06,6623.0
2022-05-25 12:10:00,85.05,85.13,84.88,85.04,18659.0,85.05,85.13,84.88,85.04,18659.0
2022-05-25 12:15:00,84.99,85.06,84.86,84.94,19168.0,84.99,85.06,84.86,84.94,19168.0
2022-05-25 12:20:00,84.98,84.99,84.78,84.78,3742.0,84.98,84.99,84.78,84.78,3742.0
2022-05-25 12:25:00,84.78,84.83,84.68,84.75,4725.0,84.78,84.83,84.68,84.75,4725.0
2022-05-25 12:30:00,84.77,84.79,84.72,84.76,4332.0,84.77,84.79,84.72,84.76,4332.0
2022-05-25 12:35:00,84.77,84.77,84.53,84.62,10022.0,84.77,84.77,84.53,84.62,10022.0
2022-05-25 12:40:00,84.65,84.7,84.57,84.64,4919.0,84.65,84.7,84.57,84.64,4919.0
2022-05-25 12:45:00,84.62,84.62,84.45,84.51,11696.0,84.62,84.62,84.45,84.51,11696.0
2022-05-25 12:50:00,84.47,84.5,84.39,84.42,17143.0,84.47,84.5,84.39,84.42,17143.0
2022-05-25 12:55:00,84.46,84.6,84.39,84.57,32262.0,84.46,84.6,84.39,84.57,32262.0
2022-05-25 13:00:00,84.57,84.79,84.56,84.79,7797.0,84.57,84.79,84.56,84.79,7797.0
2022-05-25 13:05:00,84.82,84.82,84.71,84.78,4160.0,84.82,84.82,84.71,84.78,4160.0
2022-05-25 13:10:00,84.82,84.84,84.66,84.72,15051.0,84.82,84.84,84.66,84.72,15051.0
2022-05-25 13:15:00,84.76,84.83,84.74,84.75,8574.0,84.76,84.83,84.74,84.75,8574.0
2022-05-25 13:20:00,84.75,85.06,84.73,84.91,55342.0,84.75,85.06,84.73,84.91,55342.0
2022-05-25 13:25:00,84.89,84.89,84.77,84.84,6652.0,84.89,84.89,84.77,84.84,6652.0
2022-05-25 13:30:00,84.83,84.96,84.83,84.9,7973.0,84.83,84.96,84.83,84.9,7973.0
2022-05-25 13:35:00,84.93,84.95,84.83,84.83,7559.0,84.93,84.95,84.83,84.83,7559.0
2022-05-25 13:40:00,84.81,85.01,84.79,84.92,7181.0,84.81,85.01,84.79,84.92,7181.0
2022-05-25 13:45:00,84.89,84.97,84.86,84.92,5779.0,84.89,84.97,84.86,84.92,5779.0
2022-05-25 13:50:00,84.92,84.93,84.69,84.77,9630.0,84.92,84.93,84.69,84.77,9630.0
2022-05-25 13:55:00,84.76,84.79,84.69,84.79,4672.0,84.76,84.79,84.69,84.79,4672.0
2022-05-25 14:00:00,84.79,85.09,84.74,84.94,16045.0,84.79,85.09,84.74,84.94,16045.0
2022-05-25 14:05:00,84.97,85.02,84.4,84.59,9808.0,84.97,85.02,84.4,84.59,9808.0
2022-05-25 14:10:00,84.69,84.87,84.51,84.58,9271.0,84.69,84.87,84.51,84.58,9271.0
2022-05-25 14:15:00,84.64,85.03,84.61,85.0,18909.0,84.64,85.03,84.61,85.0,18909.0
2022-05-25 14:20:00,84.94,85.1,84.94,85.02,11022.0,84.94,85.1,84.94,85.02,11022.0
2022-05-25 14:25:00,85.02,85.27,84.99,85.16,7399.0,85.02,85.27,84.99,85.16,7399.0
2022-05-25 14:30:00,85.25,85.26,85.11,85.15,14197.0,85.25,85.26,85.11,85.15,14197.0
2022-05-25 14:35:00,85.17,85.19,85.03,85.07,14015.0,85.17,85.19,85.03,85.07,14015.0
2022-05-25 14:40:00,85.04,85.21,85.04,85.04,7157.0,85.04,85.21,85.04,85.04,7157.0
2022-05-25 14:45:00,85.03,85.11,84.98,85.02,8676.0,85.03,85.11,84.98,85.02,8676.0
2022-05-25 14:50:00,85.06,85.32,85.06,85.25,13531.0,85.06,85.32,85.06,85.25,13531.0
2022-05-25 14:55:00,85.25,85.25,85.02,85.05,16267.0,85.25,85.25,85.02,85.05,16267.0
2022-05-25 15:00:00,85.05,85.38,85.03,85.33,29996.0,85.05,85.38,85.03,85.33,29996.0
2022-05-25 15:05:00,85.35,85.39,85.22,85.38,11262.0,85.35,85.39,85.22,85.38,11262.0
2022-05-25 15:10:00,85.39,85.47,85.39,85.42,8405.0,85.39,85.47,85.39,85.42,8405.0
2022-05-25 15:15:00,85.44,85.48,85.3,85.38,10552.0,85.44,85.48,85.3,85.38,10552.0
2022-05-25 15:20:00,85.36,85.44,85.3,85.37,6148.0,85.36,85.44,85.3,85.37,6148.0
2022-05-25 15:25:00,85.38,85.52,85.38,85.48,15580.0,85.38,85.52,85.38,85.48,15580.0
2022-05-25 15:30:00,85.48,85.66,85.48,85.52,18267.0,85.48,85.66,85.48,85.52,18267.0
2022-05-25 15:35:00,85.52,85.57,85.47,85.51,16487.0,85.52,85.57,85.47,85.51,16487.0
2022-05-25 15:40:00,85.52,85.73,85.48,85.7,17185.0,85.52,85.73,85.48,85.7,17185.0
2022-05-25 15:45:00,85.71,85.73,85.54,85.59,21117.0,85.71,85.73,85.54,85.59,21117.0
2022-05-25 15:50:00,85.57,85.57,85.25,85.43,72286.0,85.57,85.57,85.25,85.43,72286.0
2022-05-25 15:55:00,85.42,85.59,85.26,85.32,196855.0,85.42,85.59,85.26,85.32,196855.0
2022-05-26 09:30:00,81.99,83.47,81.01,82.84,170008.0,81.99,83.47,81.01,82.84,170008.0
2022-05-26 09:35:00,82.71,82.74,81.75,82.74,30089.0,82.71,82.74,81.75,82.74,30089.0
2022-05-26 09:40:00,82.64,83.13,82.11,83.08,21451.0,82.64,83.13,82.11,83.08,21451.0
2022-05-26 09:45:00,83.02,83.08,82.52,82.74,43111.0,83.02,83.08,82.52,82.74,43111.0
2022-05-26 09:50:00,82.76,83.05,82.65,82.78,14891.0,82.76,83.05,82.65,82.78,14891.0
2022-05-26 09:55:00,82.79,83.03,82.54,82.58,16152.0,82.79,83.03,82.54,82.58,16152.0
2022-05-26 10:00:00,82.58,82.91,82.52,82.87,17383.0,82.58,82.91,82.52,82.87,17383.0
2022-05-26 10:05:00,82.86,82.99,82.69,82.81,33703.0,82.86,82.99,82.69,82.81,33703.0
2022-05-26 10:10:00,82.84,82.84,82.51,82.54,35338.0,82.84,82.84,82.51,82.54,35338.0
2022-05-26 10:15:00,82.58,82.65,82.38,82.55,34200.0,82.58,82.65,82.38,82.55,34200.0
2022-05-26 10:20:00,82.56,82.62,82.4,82.44,28404.0,82.56,82.62,82.4,82.44,28404.0
2022-05-26 10:25:00,82.47,82.5,82.12,82.25,28408.0,82.47,82.5,82.12,82.25,28408.0
2022-05-26 10:30:00,82.24,82.35,82.09,82.14,19765.0,82.24,82.35,82.09,82.14,19765.0
2022-05-26 10:35:00,82.17,82.39,82.07,82.16,46714.0,82.17,82.39,82.07,82.16,46714.0
2022-05-26 10:40:00,82.15,82.22,82.03,82.08,41821.0,82.15,82.22,82.03,82.08,41821.0
2022-05-26 10:45:00,82.07,82.12,81.65,81.66,36221.0,82.07,82.12,81.65,81.66,36221.0
2022-05-26 10:50:00,81.66,81.88,81.59,81.85,41579.0,81.66,81.88,81.59,81.85,41579.0
2022-05-26 10:55:00,81.92,82.01,81.81,82.01,17353.0,81.92,82.01,81.81,82.01,17353.0
2022-05-26 11:00:00,81.93,82.08,81.87,81.98,56196.0,81.93,82.08,81.87,81.98,56196.0
2022-05-26 11:05:00,81.94,82.08,81.87,82.05,22273.0,81.94,82.08,81.87,82.05,22273.0
2022-05-26 11:10:00,82.12,82.25,82.07,82.18,26238.0,82.12,82.25,82.07,82.18,26238.0
2022-05-26 11:15:00,82.17,82.35,82.12,82.13,30625.0,82.17,82.35,82.12,82.13,30625.0
2022-05-26 11:20:00,82.15,82.43,82.11,82.33,119681.0,82.15,82.43,82.11,82.33,119681.0
2022-05-26 11:25:00,82.34,82.45,82.17,82.23,17412.0,82.34,82.45,82.17,82.23,17412.0
2022-05-26 11:30:00,82.26,82.46,82.23,82.38,15739.0,82.26,82.46,82.23,82.38,15739.0
2022-05-26 11:35:00,82.38,82.39,82.22,82.36,15266.0,82.38,82.39,82.22,82.36,15266.0
2022-05-26 11:40:00,82.36,82.37,82.13,82.2,26039.0,82.36,82.37,82.13,82.2,26039.0
2022-05-26 11:45:00,82.18,82.24,81.95,82.02,32275.0,82.18,82.24,81.95,82.02,32275.0
2022-05-26 11:50:00,82.03,82.05,81.8,81.93,29290.0,82.03,82.05,81.8,81.93,29290.0
2022-05-26 11:55:00,81.97,82.04,81.93,82.02,35180.0,81.97,82.04,81.93,82.02,35180.0
2022-05-26 12:00:00,82.03,82.23,82.01,82.2,27567.0,82.03,82.23,82.01,82.2,27567.0
2022-05-26 12:05:00,82.16,82.17,82.09,82.1,13484.0,82.16,82.17,82.09,82.1,13484.0
2022-05-26 12:10:00,82.1,82.21,82.05,82.08,24773.0,82.1,82.21,82.05,82.08,24773.0
2022-05-26 12:15:00,82.06,82.14,82.0,82.03,19077.0,82.06,82.14,82.0,82.03,19077.0
2022-05-26 12:20:00,82.03,82.14,82.0,82.1,25107.0,82.03,82.14,82.0,82.1,25107.0
2022-05-26 12:25:00,82.09,82.25,82.07,82.24,14694.0,82.09,82.25,82.07,82.24,14694.0
2022-05-26 12:30:00,82.24,82.3,82.14,82.17,14974.0,82.24,82.3,82.14,82.17,14974.0
2022-05-26 12:35:00,82.15,82.21,82.14,82.2,16935.0,82.15,82.21,82.14,82.2,16935.0
2022-05-26 12:40:00,82.2,82.25,82.12,82.12,9727.0,82.2,82.25,82.12,82.12,9727.0
2022-05-26 12:45:00,82.1,82.2,82.01,82.06,19235.0,82.1,82.2,82.01,82.06,19235.0
2022-05-26 12:50:00,82.05,82.3,82.02,82.15,92363.0,82.05,82.3,82.02,82.15,92363.0
2022-05-26 12:55:00,82.17,82.42,82.16,82.32,56279.0,82.17,82.42,82.16,82.32,56279.0
2022-05-26 13:00:00,82.4,82.42,82.26,82.4,64369.0,82.4,82.42,82.26,82.4,64369.0
2022-05-26 13:05:00,82.43,82.44,82.29,82.39,49747.0,82.43,82.44,82.29,82.39,49747.0
2022-05-26 13:10:00,82.41,82.45,82.24,82.33,27300.0,82.41,82.45,82.24,82.33,27300.0
2022-05-26 13:15:00,82.36,82.37,82.24,82.31,27457.0,82.36,82.37,82.24,82.31,27457.0
2022-05-26 13:20:00,82.34,82.36,82.11,82.16,25404.0,82.34,82.36,82.11,82.16,25404.0
2022-05-26 13:25:00,82.16,82.29,82.11,82.24,43474.0,82.16,82.29,82.11,82.24,43474.0
2022-05-26 13:30:00,82.22,82.33,82.2,82.31,22513.0,82.22,82.33,82.2,82.31,22513.0
2022-05-26 13:35:00,82.31,82.32,82.18,82.19,45983.0,82.31,82.32,82.18,82.19,45983.0
2022-05-26 13:40:00,82.2,82.26,82.14,82.24,48696.0,82.2,82.26,82.14,82.24,48696.0
2022-05-26 13:45:00,82.24,82.25,82.16,82.2,45144.0,82.24,82.25,82.16,82.2,45144.0
2022-05-26 13:50:00,82.2,82.3,82.13,82.22,53060.0,82.2,82.3,82.13,82.22,53060.0
2022-05-26 13:55:00,82.22,82.25,81.99,81.99,22652.0,82.22,82.25,81.99,81.99,22652.0
2022-05-26 14:00:00,82.0,82.17,81.99,82.16,21523.0,82.0,82.17,81.99,82.16,21523.0
2022-05-26 14:05:00,82.14,82.19,82.05,82.19,51296.0,82.14,82.19,82.05,82.19,51296.0
2022-05-26 14:10:00,82.2,82.2,82.11,82.12,20199.0,82.2,82.2,82.11,82.12,20199.0
2022-05-26 14:15:00,82.12,82.17,81.9,81.92,29920.0,82.12,82.17,81.9,81.92,29920.0
2022-05-26 14:20:00,81.93,82.12,81.91,82.04,33478.0,81.93,82.12,81.91,82.04,33478.0
2022-05-26 14:25:00,82.02,82.1,81.95,81.95,23457.0,82.02,82.1,81.95,81.95,23457.0
2022-05-26 14:30:00,81.92,82.01,81.91,81.97,9615.0,81.92,82.01,81.91,81.97,9615.0
2022-05-26 14:35:00,81.98,82.08,81.94,82.0,26289.0,81.98,82.08,81.94,82.0,26289.0
2022-05-26 14:40:00,82.0,82.22,81.99,82.2,18613.0,82.0,82.22,81.99,82.2,18613.0
2022-05-26 14:45:00,82.24,82.27,82.11,82.13,38646.0,82.24,82.27,82.11,82.13,38646.0
2022-05-26 14:50:00,82.12,82.17,82.06,82.1,27168.0,82.12,82.17,82.06,82.1,27168.0
2022-05-26 14:55:00,82.1,82.25,82.08,82.17,46007.0,82.1,82.25,82.08,82.17,46007.0
2022-05-26 15:00:00,82.16,82.17,81.92,81.96,24149.0,82.16,82.17,81.92,81.96,24149.0
2022-05-26 15:05:00,81.96,82.15,81.94,82.09,48334.0,81.96,82.15,81.94,82.09,48334.0
2022-05-26 15:10:00,82.07,82.15,81.95,82.0,46846.0,82.07,82.15,81.95,82.0,46846.0
2022-05-26 15:15:00,82.03,82.04,81.88,81.95,38900.0,82.03,82.04,81.88,81.95,38900.0
2022-05-26 15:20:00,81.94,81.94,81.76,81.92,37338.0,81.94,81.94,81.76,81.92,37338.0
2022-05-26 15:25:00,81.91,82.0,81.81,81.94,44600.0,81.91,82.0,81.81,81.94,44600.0
2022-05-26 15:30:00,81.93,82.15,81.89,82.12,109198.0,81.93,82.15,81.89,82.12,109198.0
2022-05-26 15:35:00,82.13,82.13,81.94,82.01,92908.0,82.13,82.13,81.94,82.01,92908.0
2022-05-26 15:40:00,82.0,82.07,81.96,82.05,109551.0,82.0,82.07,81.96,82.05,109551.0
2022-05-26 15:45:00,82.04,82.32,82.04,82.3,135727.0,82.04,82.32,82.04,82.3,135727.0
2022-05-26 15:50:00,82.3,82.35,82.06,82.09,94348.0,82.3,82.35,82.06,82.09,94348.0
2022-05-26 15:55:00,82.06,82.09,81.77,81.88,296497.0,82.06,82.09,81.77,81.88,296497.0
2022-05-27 09:30:00,82.44,82.5,82.04,82.43,53860.0,82.44,82.5,82.04,82.43,53860.0
2022-05-27 09:35:00,82.49,82.85,82.27,82.71,57058.0,82.49,82.85,82.27,82.71,57058.0
2022-05-27 09:40:00,82.68,83.14,82.5,83.08,59116.0,82.68,83.14,82.5,83.08,59116.0
2022-05-27 09:45:00,83.1,83.38,82.72,82.72,110576.0,83.1,83.38,82.72,82.72,110576.0
2022-05-27 09:50:00,82.63,83.2,82.52,83.17,31139.0,82.63,83.2,82.52,83.17,31139.0
2022-05-27 09:55:00,83.19,83.21,82.92,83.01,50703.0,83.19,83.21,82.92,83.01,50703.0
2022-05-27 10:00:00,83.01,83.2,82.68,82.92,115184.0,83.01,83.2,82.68,82.92,115184.0
2022-05-27 10:05:00,82.92,82.93,82.56,82.67,38170.0,82.92,82.93,82.56,82.67,38170.0
2022-05-27 10:10:00,82.69,82.7,82.31,82.48,64352.0,82.69,82.7,82.31,82.48,64352.0
2022-05-27 10:15:00,82.51,82.59,82.3,82.58,17802.0,82.51,82.59,82.3,82.58,17802.0
2022-05-27 10:20:00,82.6,82.63,82.4,82.6,32259.0,82.6,82.63,82.4,82.6,32259.0
2022-05-27 10:25:00,82.6,82.74,82.16,82.22,51493.0,82.6,82.74,82.16,82.22,51493.0
2022-05-27 10:30:00,82.28,82.34,82.16,82.18,27303.0,82.28,82.34,82.16,82.18,27303.0
2022-05-27 10:35:00,82.18,82.43,82.12,82.23,76668.0,82.18,82.43,82.12,82.23,76668.0
2022-05-27 10:40:00,82.25,82.57,82.22,82.44,54657.0,82.25,82.57,82.22,82.44,54657.0
2022-05-27 10:45:00,82.43,82.74,82.43,82.71,21023.0,82.43,82.74,82.43,82.71,21023.0
2022-05-27 10:50:00,82.74,82.74,82.47,82.56,27355.0,82.74,82.74,82.47,82.56,27355.0
2022-05-27 10:55:00,82.54,82.92,82.46,82.56,34565.0,82.54,82.92,82.46,82.56,34565.0
2022-05-27 11:00:00,82.56,82.7,82.42,82.5,76327.0,82.56,82.7,82.42,82.5,76327.0
2022-05-27 11:05:00,82.52,82.79,82.26,82.39,71648.0,82.52,82.79,82.26,82.39,71648.0
2022-05-27 11:10:00,82.4,82.55,82.26,82.47,38795.0,82.4,82.55,82.26,82.47,38795.0
2022-05-27 11:15:00,82.52,82.75,82.5,82.58,123818.0,82.52,82.75,82.5,82.58,123818.0
2022-05-27 11:20:00,82.6,82.78,82.6,82.75,17246.0,82.6,82.78,82.6,82.75,17246.0
2022-05-27 11:25:00,82.73,82.9,82.71,82.77,28206.0,82.73,82.9,82.71,82.77,28206.0
2022-05-27 11:30:00,82.77,82.84,82.66,82.75,36302.0,82.77,82.84,82.66,82.75,36302.0
2022-05-27 11:35:00,82.75,82.88,82.67,82.8,16374.0,82.75,82.88,82.67,82.8,16374.0
2022-05-27 11:40:00,82.8,83.04,82.8,83.01,64877.0,82.8,83.04,82.8,83.01,64877.0
2022-05-27 11:45:00,83.01,83.27,82.99,83.24,19444.0,83.01,83.27,82.99,83.24,19444.0
2022-05-27 11:50:00,83.25,83.4,83.25,83.33,20854.0,83.25,83.4,83.25,83.33,20854.0
2022-05-27 11:55:00,83.33,83.4,83.32,83.34,12424.0,83.33,83.4,83.32,83.34,12424.0
2022-05-27 12:00:00,83.33,83.35,83.02,83.04,24666.0,83.33,83.35,83.02,83.04,24666.0
2022-05-27 12:05:00,83.05,83.1,82.95,82.98,22358.0,83.05,83.1,82.95,82.98,22358.0
2022-05-27 12:10:00,82.98,83.08,82.75,82.97,42788.0,82.98,83.08,82.75,82.97,42788.0
2022-05-27 12:15:00,82.97,83.05,82.91,83.03,15729.0,82.97,83.05,82.91,83.03,15729.0
2022-05-27 12:20:00,83.04,83.04,82.92,82.92,13402.0,83.04,83.04,82.92,82.92,13402.0
2022-05-27 12:25:00,82.92,83.07,82.9,83.03,16255.0,82.92,83.07,82.9,83.03,16255.0
2022-05-27 12:30:00,83.03,83.19,83.0,83.19,13509.0,83.03,83.19,83.0,83.19,13509.0
2022-05-27 12:35:00,83.16,83.42,83.16,83.41,27580.0,83.16,83.42,83.16,83.41,27580.0
2022-05-27 12:40:00,83.42,83.64,83.33,83.64,16778.0,83.42,83.64,83.33,83.64,16778.0
2022-05-27 12:45:00,83.66,83.76,83.64,83.7,16569.0,83.66,83.76,83.64,83.7,16569.0
2022-05-27 12:50:00,83.71,83.8,83.69,83.76,12673.0,83.71,83.8,83.69,83.76,12673.0
2022-05-27 12:55:00,83.74,83.74,83.63,83.69,12432.0,83.74,83.74,83.63,83.69,12432.0
2022-05-27 13:00:00,83.7,83.74,83.58,83.63,23972.0,83.7,83.74,83.58,83.63,23972.0
2022-05-27 13:05:00,83.65,83.65,83.52,83.56,28436.0,83.65,83.65,83.52,83.56,28436.0
2022-05-27 13:10:00,83.56,83.71,83.56,83.67,20594.0,83.56,83.71,83.56,83.67,20594.0
2022-05-27 13:15:00,83.67,83.7,83.64,83.67,32973.0,83.67,83.7,83.64,83.67,32973.0
2022-05-27 13:20:00,83.68,83.8,83.66,83.8,23577.0,83.68,83.8,83.66,83.8,23577.0
2022-05-27 13:25:00,83.8,83.8,83.65,83.78,18883.0,83.8,83.8,83.65,83.78,18883.0
2022-05-27 13:30:00,83.77,83.8,83.72,83.73,14976.0,83.77,83.8,83.72,83.73,14976.0
2022-05-27 13:35:00,83.72,83.74,83.64,83.67,24819.0,83.72,83.74,83.64,83.67,24819.0
2022-05-27 13:40:00,83.67,83.79,83.66,83.79,14618.0,83.67,83.79,83.66,83.79,14618.0
2022-05-27 13:45:00,83.77,83.8,83.68,83.77,14257.0,83.77,83.8,83.68,83.77,14257.0
2022-05-27 13:50:00,83.77,83.77,83.73,83.76,11351.0,83.77,83.77,83.73,83.76,11351.0
2022-05-27 13:55:00,83.75,83.82,83.7,83.73,17429.0,83.75,83.82,83.7,83.73,17429.0
2022-05-27 14:00:00,83.73,84.06,83.73,84.05,20535.0,83.73,84.06,83.73,84.05,20535.0
2022-05-27 14:05:00,84.03,84.08,83.95,84.06,17765.0,84.03,84.08,83.95,84.06,17765.0
2022-05-27 14:10:00,84.05,84.06,83.9,83.91,15549.0,84.05,84.06,83.9,83.91,15549.0
2022-05-27 14:15:00,83.91,83.95,83.83,83.84,20643.0,83.91,83.95,83.83,83.84,20643.0
2022-05-27 14:20:00,83.83,83.87,83.72,83.73,25111.0,83.83,83.87,83.72,83.73,25111.0
2022-05-27 14:25:00,83.72,83.79,83.66,83.78,24598.0,83.72,83.79,83.66,83.78,24598.0
2022-05-27 14:30:00,83.78,83.88,83.78,83.85,16334.0,83.78,83.88,83.78,83.85,16334.0
2022-05-27 14:35:00,83.84,83.89,83.8,83.83,18172.0,83.84,83.89,83.8,83.83,18172.0
2022-05-27 14:40:00,83.81,83.93,83.79,83.9,20036.0,83.81,83.93,83.79,83.9,20036.0
2022-05-27 14:45:00,83.91,84.01,83.89,83.98,15925.0,83.91,84.01,83.89,83.98,15925.0
2022-05-27 14:50:00,83.98,84.15,83.93,83.96,38497.0,83.98,84.15,83.93,83.96,38497.0
2022-05-27 14:55:00,83.96,84.0,83.89,83.89,19426.0,83.96,84.0,83.89,83.89,19426.0
2022-05-27 15:00:00,83.89,84.04,83.89,84.03,33179.0,83.89,84.04,83.89,84.03,33179.0
2022-05-27 15:05:00,84.04,84.19,84.03,84.15,17119.0,84.04,84.19,84.03,84.15,17119.0
2022-05-27 15:10:00,84.15,84.24,84.1,84.24,21639.0,84.15,84.24,84.1,84.24,21639.0
2022-05-27 15:15:00,84.26,84.31,84.11,84.18,22129.0,84.26,84.31,84.11,84.18,22129.0
2022-05-27 15:20:00,84.17,84.32,84.14,84.32,19501.0,84.17,84.32,84.14,84.32,19501.0
2022-05-27 15:25:00,84.31,84.31,84.16,84.24,46403.0,84.31,84.31,84.16,84.24,46403.0
2022-05-27 15:30:00,84.23,84.4,84.23,84.37,43879.0,84.23,84.4,84.23,84.37,43879.0
2022-05-27 15:35:00,84.37,84.37,84.2,84.33,28847.0,84.37,84.37,84.2,84.33,28847.0
2022-05-27 15:40:00,84.32,84.38,84.21,84.24,54899.0,84.32,84.38,84.21,84.24,54899.0
2022-05-27 15:45:00,84.25,84.25,84.1,84.13,59277.0,84.25,84.25,84.1,84.13,59277.0
2022-05-27 15:50:00,84.14,84.27,84.13,84.25,97582.0,84.14,84.27,84.13,84.25,97582.0
2022-05-27 15:55:00,84.25,84.43,84.23,84.42,210839.0,84.25,84.43,84.23,84.42,210839.0
2022-05-31 09:30:00,83.92,84.06,83.55,83.65,66775.0,83.92,84.06,83.55,83.65,66775.0
2022-05-31 09:35:00,83.67,83.86,83.41,83.54,16138.0,83.67,83.86,83.41,83.54,16138.0
2022-05-31 09:40:00,83.5,83.66,83.39,83.48,15903.0,83.5,83.66,83.39,83.48,15903.0
2022-05-31 09:45:00,83.48,83.53,83.09,83.28,31435.0,83.48,83.53,83.09,83.28,31435.0
2022-05-31 09:50:00,83.31,83.94,83.3,83.91,26824.0,83.31,83.94,83.3,83.91,26824.0
2022-05-31 09:55:00,84.02,84.05,83.59,83.69,13955.0,84.02,84.05,83.59,83.69,13955.0
2022-05-31 10:00:00,83.62,83.69,83.22,83.22,22794.0,83.62,83.69,83.22,83.22,22794.0
2022-05-31 10:05:00,83.15,83.33,83.08,83.23,14807.0,83.15,83.33,83.08,83.23,14807.0
2022-05-31 10:10:00,83.22,83.28,83.07,83.23,19344.0,83.22,83.28,83.07,83.23,19344.0
2022-05-31 10:15:00,83.22,83.35,83.14,83.26,10035.0,83.22,83.35,83.14,83.26,10035.0
2022-05-31 10:20:00,83.31,83.55,83.25,83.29,19742.0,83.31,83.55,83.25,83.29,19742.0
2022-05-31 10:25:00,83.23,83.25,83.04,83.14,23073.0,83.23,83.25,83.04,83.14,23073.0
2022-05-31 10:30:00,83.1,83.3,83.04,83.26,25262.0,83.1,83.3,83.04,83.26,25262.0
2022-05-31 10:35:00,83.23,83.36,83.15,83.31,13705.0,83.23,83.36,83.15,83.31,13705.0
2022-05-31 10:40:00,83.3,83.5,83.3,83.47,7349.0,83.3,83.5,83.3,83.47,7349.0
2022-05-31 10:45:00,83.43,83.52,83.4,83.52,4470.0,83.43,83.52,83.4,83.52,4470.0
2022-05-31 10:50:00,83.44,83.46,83.36,83.39,3524.0,83.44,83.46,83.36,83.39,3524.0
2022-05-31 10:55:00,83.42,83.56,83.38,83.47,7903.0,83.42,83.56,83.38,83.47,7903.0
2022-05-31 11:00:00,83.47,83.49,83.38,83.46,5856.0,83.47,83.49,83.38,83.46,5856.0
2022-05-31 11:05:00,83.45,83.45,83.06,83.11,8651.0,83.45,83.45,83.06,83.11,8651.0
2022-05-31 11:10:00,83.05,83.14,82.87,82.95,10257.0,83.05,83.14,82.87,82.95,10257.0
2022-05-31 11:15:00,82.91,82.95,82.83,82.86,6801.0,82.91,82.95,82.83,82.86,6801.0
2022-05-31 11:20:00,82.86,82.92,82.72,82.79,25473.0,82.86,82.92,82.72,82.79,25473.0
2022-05-31 11:25:00,82.78,82.78,82.6,82.6,11778.0,82.78,82.78,82.6,82.6,11778.0
2022-05-31 11:30:00,82.59,82.66,82.45,82.51,14446.0,82.59,82.66,82.45,82.51,14446.0
2022-05-31 11:35:00,82.44,82.59,82.41,82.52,11788.0,82.44,82.59,82.41,82.52,11788.0
2022-05-31 11:40:00,82.52,82.59,82.47,82.55,10822.0,82.52,82.59,82.47,82.55,10822.0
2022-05-31 11:45:00,82.58,82.69,82.49,82.65,10971.0,82.58,82.69,82.49,82.65,10971.0
2022-05-31 11:50:00,82.66,82.87,82.66,82.81,9673.0,82.66,82.87,82.66,82.81,9673.0
2022-05-31 11:55:00,82.78,82.92,82.76,82.89,24230.0,82.78,82.92,82.76,82.89,24230.0
2022-05-31 12:00:00,82.91,82.96,82.86,82.94,13198.0,82.91,82.96,82.86,82.94,13198.0
2022-05-31 12:05:00,82.92,82.92,82.68,82.71,9326.0,82.92,82.92,82.68,82.71,9326.0
2022-05-31 12:10:00,82.67,82.81,82.62,82.62,10695.0,82.67,82.81,82.62,82.62,10695.0
2022-05-31 12:15:00,82.6,82.6,82.49,82.57,13619.0,82.6,82.6,82.49,82.57,13619.0
2022-05-31 12:20:00,82.56,82.69,82.55,82.67,6842.0,82.56,82.69,82.55,82.67,6842.0
2022-05-31 12:25:00,82.67,82.67,82.45,82.47,8667.0,82.67,82.67,82.45,82.47,8667.0
2022-05-31 12:30:00,82.45,82.52,82.38,82.51,7124.0,82.45,82.52,82.38,82.51,7124.0
2022-05-31 12:35:00,82.53,82.6,82.42,82.59,7189.0,82.53,82.6,82.42,82.59,7189.0
2022-05-31 12:40:00,82.59,82.72,82.55,82.56,8282.0,82.59,82.72,82.55,82.56,8282.0
2022-05-31 12:45:00,82.59,82.61,82.51,82.57,3414.0,82.59,82.61,82.51,82.57,3414.0
2022-05-31 12:50:00,82.57,82.72,82.57,82.65,8419.0,82.57,82.72,82.57,82.65,8419.0
2022-05-31 12:55:00,82.68,82.71,82.5,82.53,12506.0,82.68,82.71,82.5,82.53,12506.0
2022-05-31 13:00:00,82.54,82.58,82.42,82.56,33778.0,82.54,82.58,82.42,82.56,33778.0
2022-05-31 13:05:00,82.53,82.63,82.5,82.61,13021.0,82.53,82.63,82.5,82.61,13021.0
2022-05-31 13:10:00,82.59,82.59,82.32,82.36,10478.0,82.59,82.59,82.32,82.36,10478.0
2022-05-31 13:15:00,82.36,82.36,82.17,82.21,19019.0,82.36,82.36,82.17,82.21,19019.0
2022-05-31 13:20:00,82.22,82.3,82.18,82.26,14698.0,82.22,82.3,82.18,82.26,14698.0
2022-05-31 13:25:00,82.26,82.29,82.17,82.29,15080.0,82.26,82.29,82.17,82.29,15080.0
2022-05-31 13:30:00,82.27,82.34,82.22,82.34,12613.0,82.27,82.34,82.22,82.34,12613.0
2022-05-31 13:35:00,82.36,82.48,82.28,82.28,6695.0,82.36,82.48,82.28,82.28,6695.0
2022-05-31 13:40:00,82.27,82.37,82.21,82.31,11505.0,82.27,82.37,82.21,82.31,11505.0
2022-05-31 13:45:00,82.33,82.34,82.04,82.09,18375.0,82.33,82.34,82.04,82.09,18375.0
2022-05-31 13:50:00,82.06,82.15,82.06,82.08,19499.0,82.06,82.15,82.06,82.08,19499.0
2022-05-31 13:55:00,82.12,82.23,82.1,82.23,6881.0,82.12,82.23,82.1,82.23,6881.0
2022-05-31 14:00:00,82.22,82.32,82.12,82.21,13344.0,82.22,82.32,82.12,82.21,13344.0
2022-05-31 14:05:00,82.2,82.21,82.09,82.2,11759.0,82.2,82.21,82.09,82.2,11759.0
2022-05-31 14:10:00,82.17,82.44,82.15,82.43,19292.0,82.17,82.44,82.15,82.43,19292.0
2022-05-31 14:15:00,82.43,82.56,82.41,82.55,21119.0,82.43,82.56,82.41,82.55,21119.0
2022-05-31 14:20:00,82.56,82.59,82.38,82.44,28307.0,82.56,82.59,82.38,82.44,28307.0
2022-05-31 14:25:00,82.43,82.45,82.31,82.43,15234.0,82.43,82.45,82.31,82.43,15234.0
2022-05-31 14:30:00,82.41,82.47,82.24,82.27,13497.0,82.41,82.47,82.24,82.27,13497.0
2022-05-31 14:35:00,82.25,82.27,82.14,82.16,8128.0,82.25,82.27,82.14,82.16,8128.0
2022-05-31 14:40:00,82.17,82.17,82.0,82.02,12084.0,82.17,82.17,82.0,82.02,12084.0
2022-05-31 14:45:00,81.99,81.99,81.82,81.88,15872.0,81.99,81.99,81.82,81.88,15872.0
2022-05-31 14:50:00,81.87,81.89,81.78,81.79,14690.0,81.87,81.89,81.78,81.79,14690.0
2022-05-31 14:55:00,81.79,82.19,81.77,82.14,32110.0,81.79,82.19,81.77,82.14,32110.0
2022-05-31 15:00:00,82.12,82.12,81.78,81.89,26383.0,82.12,82.12,81.78,81.89,26383.0
2022-05-31 15:05:00,81.87,81.97,81.82,81.89,23200.0,81.87,81.97,81.82,81.89,23200.0
2022-05-31 15:10:00,81.87,81.91,81.74,81.86,22643.0,81.87,81.91,81.74,81.86,22643.0
2022-05-31 15:15:00,81.88,81.99,81.75,81.77,41536.0,81.88,81.99,81.75,81.77,41536.0
2022-05-31 15:20:00,81.77,81.88,81.71,81.8,20027.0,81.77,81.88,81.71,81.8,20027.0
2022-05-31 15:25:00,81.83,81.85,81.66,81.76,21647.0,81.83,81.85,81.66,81.76,21647.0
2022-05-31 15:30:00,81.76,82.06,81.75,81.97,29768.0,81.76,82.06,81.75,81.97,29768.0
2022-05-31 15:35:00,81.98,82.12,81.92,82.05,52653.0,81.98,82.12,81.92,82.05,52653.0
2022-05-31 15:40:00,82.06,82.11,81.75,81.76,54453.0,82.06,82.11,81.75,81.76,54453.0
2022-05-31 15:45:00,81.75,81.86,81.64,81.65,57561.0,81.75,81.86,81.64,81.65,57561.0
2022-05-31 15:50:00,81.65,81.86,81.56,81.57,123978.0,81.65,81.86,81.56,81.57,123978.0
2022-05-31 15:55:00,81.57,81.57,81.07,81.46,406001.0,81.57,81.57,81.07,81.46,406001.0
2022-06-01 09:30:00,81.9,82.29,81.74,82.07,44003.0,81.9,82.29,81.74,82.07,44003.0
2022-06-01 09:35:00,82.12,82.35,81.75,81.84,20426.0,82.12,82.35,81.75,81.84,20426.0
2022-06-01 09:40:00,81.7,81.74,81.47,81.51,7596.0,81.7,81.74,81.47,81.51,7596.0
2022-06-01 09:45:00,81.47,81.52,80.97,81.03,17775.0,81.47,81.52,80.97,81.03,17775.0
2022-06-01 09:50:00,81.04,81.06,80.67,80.9,58510.0,81.04,81.06,80.67,80.9,58510.0
2022-06-01 09:55:00,80.94,81.13,80.8,81.13,19235.0,80.94,81.13,80.8,81.13,19235.0
2022-06-01 10:00:00,81.16,81.34,80.84,80.94,19162.0,81.16,81.34,80.84,80.94,19162.0
2022-06-01 10:05:00,80.94,81.18,80.85,80.91,13736.0,80.94,81.18,80.85,80.91,13736.0
2022-06-01 10:10:00,80.91,80.92,80.53,80.62,31048.0,80.91,80.92,80.53,80.62,31048.0
2022-06-01 10:15:00,80.59,80.63,80.36,80.49,24416.0,80.59,80.63,80.36,80.49,24416.0
2022-06-01 10:20:00,80.5,80.75,80.48,80.64,13956.0,80.5,80.75,80.48,80.64,13956.0
2022-06-01 10:25:00,80.62,80.69,80.49,80.68,19687.0,80.62,80.69,80.49,80.68,19687.0
2022-06-01 10:30:00,80.66,80.83,80.61,80.64,22982.0,80.66,80.83,80.61,80.64,22982.0
2022-06-01 10:35:00,80.64,80.75,80.55,80.68,6906.0,80.64,80.75,80.55,80.68,6906.0
2022-06-01 10:40:00,80.64,80.64,80.4,80.4,8295.0,80.64,80.64,80.4,80.4,8295.0
2022-06-01 10:45:00,80.39,80.65,80.3,80.59,10592.0,80.39,80.65,80.3,80.59,10592.0
2022-06-01 10:50:00,80.59,80.63,80.45,80.6,9779.0,80.59,80.63,80.45,80.6,9779.0
2022-06-01 10:55:00,80.58,80.74,80.58,80.64,33534.0,80.58,80.74,80.58,80.64,33534.0
2022-06-01 11:00:00,80.6,80.64,80.4,80.59,7298.0,80.6,80.64,80.4,80.59,7298.0
2022-06-01 11:05:00,80.64,80.75,80.56,80.61,7977.0,80.64,80.75,80.56,80.61,7977.0
2022-06-01 11:10:00,80.64,80.79,80.62,80.7,12804.0,80.64,80.79,80.62,80.7,12804.0
2022-06-01 11:15:00,80.67,80.74,80.56,80.67,9090.0,80.67,80.74,80.56,80.67,9090.0
2022-06-01 11:20:00,80.67,80.69,80.56,80.6,7202.0,80.67,80.69,80.56,80.6,7202.0
2022-06-01 11:25:00,80.58,80.61,80.45,80.56,7342.0,80.58,80.61,80.45,80.56,7342.0
2022-06-01 11:30:00,80.56,80.64,80.5,80.55,6947.0,80.56,80.64,80.5,80.55,6947.0
2022-06-01 11:35:00,80.56,80.64,80.47,80.56,19249.0,80.56,80.64,80.47,80.56,19249.0
2022-06-01 11:40:00,80.58,80.65,80.52,80.62,7460.0,80.58,80.65,80.52,80.62,7460.0
2022-06-01 11:45:00,80.61,80.66,80.42,80.47,10413.0,80.61,80.66,80.42,80.47,10413.0
2022-06-01 11:50:00,80.44,80.56,80.38,80.55,13958.0,80.44,80.56,80.38,80.55,13958.0
2022-06-01 11:55:00,80.51,80.6,80.45,80.46,7965.0,80.51,80.6,80.45,80.46,7965.0
2022-06-01 12:00:00,80.48,80.7,80.4,80.7,7814.0,80.48,80.7,80.4,80.7,7814.0
2022-06-01 12:05:00,80.7,80.82,80.68,80.77,6784.0,80.7,80.82,80.68,80.77,6784.0
2022-06-01 12:10:00,80.75,80.81,80.7,80.81,8594.0,80.75,80.81,80.7,80.81,8594.0
2022-06-01 12:15:00,80.79,80.97,80.78,80.87,19928.0,80.79,80.97,80.78,80.87,19928.0
2022-06-01 12:20:00,80.86,80.86,80.74,80.82,6849.0,80.86,80.86,80.74,80.82,6849.0
2022-06-01 12:25:00,80.83,80.89,80.77,80.77,8210.0,80.83,80.89,80.77,80.77,8210.0
2022-06-01 12:30:00,80.78,80.87,80.75,80.8,10581.0,80.78,80.87,80.75,80.8,10581.0
2022-06-01 12:35:00,80.8,80.87,80.69,80.74,9300.0,80.8,80.87,80.69,80.74,9300.0
2022-06-01 12:40:00,80.72,80.76,80.56,80.57,10854.0,80.72,80.76,80.56,80.57,10854.0
2022-06-01 12:45:00,80.57,80.59,80.39,80.45,10295.0,80.57,80.59,80.39,80.45,10295.0
2022-06-01 12:50:00,80.44,80.64,80.42,80.6,7950.0,80.44,80.64,80.42,80.6,7950.0
2022-06-01 12:55:00,80.6,80.71,80.58,80.63,11627.0,80.6,80.71,80.58,80.63,11627.0
2022-06-01 13:00:00,80.65,80.81,80.65,80.8,5659.0,80.65,80.81,80.65,80.8,5659.0
2022-06-01 13:05:00,80.77,80.96,80.74,80.95,10695.0,80.77,80.96,80.74,80.95,10695.0
2022-06-01 13:10:00,80.94,81.06,80.9,80.9,49481.0,80.94,81.06,80.9,80.9,49481.0
2022-06-01 13:15:00,80.95,81.04,80.93,81.04,15248.0,80.95,81.04,80.93,81.04,15248.0
2022-06-01 13:20:00,81.05,81.23,81.05,81.23,6651.0,81.05,81.23,81.05,81.23,6651.0
2022-06-01 13:25:00,81.22,81.29,81.19,81.19,13621.0,81.22,81.29,81.19,81.19,13621.0
2022-06-01 13:30:00,81.21,81.32,81.14,81.27,7700.0,81.21,81.32,81.14,81.27,7700.0
2022-06-01 13:35:00,81.26,81.36,81.18,81.19,31791.0,81.26,81.36,81.18,81.19,31791.0
2022-06-01 13:40:00,81.19,81.26,81.16,81.23,11986.0,81.19,81.26,81.16,81.23,11986.0
2022-06-01 13:45:00,81.26,81.28,81.04,81.08,15383.0,81.26,81.28,81.04,81.08,15383.0
2022-06-01 13:50:00,81.1,81.1,80.85,80.9,10867.0,81.1,81.1,80.85,80.9,10867.0
2022-06-01 13:55:00,80.87,80.95,80.81,80.81,10279.0,80.87,80.95,80.81,80.81,10279.0
2022-06-01 14:00:00,80.82,80.96,80.8,80.95,23853.0,80.82,80.96,80.8,80.95,23853.0
2022-06-01 14:05:00,80.89,80.97,80.85,80.94,8589.0,80.89,80.97,80.85,80.94,8589.0
2022-06-01 14:10:00,80.95,80.95,80.85,80.88,5784.0,80.95,80.95,80.85,80.88,5784.0
2022-06-01 14:15:00,80.9,80.96,80.85,80.9,7333.0,80.9,80.96,80.85,80.9,7333.0
2022-06-01 14:20:00,80.91,81.27,80.91,81.25,12602.0,80.91,81.27,80.91,81.25,12602.0
2022-06-01 14:25:00,81.23,81.42,81.22,81.23,11006.0,81.23,81.42,81.22,81.23,11006.0
2022-06-01 14:30:00,81.24,81.32,81.19,81.22,13780.0,81.24,81.32,81.19,81.22,13780.0
2022-06-01 14:35:00,81.21,81.25,81.13,81.15,10603.0,81.21,81.25,81.13,81.15,10603.0
2022-06-01 14:40:00,81.1,81.28,81.1,81.23,8184.0,81.1,81.28,81.1,81.23,8184.0
2022-06-01 14:45:00,81.25,81.25,81.08,81.1,9750.0,81.25,81.25,81.08,81.1,9750.0
2022-06-01 14:50:00,81.09,81.16,81.04,81.1,9056.0,81.09,81.16,81.04,81.1,9056.0
2022-06-01 14:55:00,81.1,81.15,81.05,81.09,10029.0,81.1,81.15,81.05,81.09,10029.0
2022-06-01 15:00:00,81.11,81.16,81.05,81.15,8617.0,81.11,81.16,81.05,81.15,8617.0
2022-06-01 15:05:00,81.15,81.25,81.14,81.2,9841.0,81.15,81.25,81.14,81.2,9841.0
2022-06-01 15:10:00,81.19,81.3,81.17,81.27,11204.0,81.19,81.3,81.17,81.27,11204.0
2022-06-01 15:15:00,81.26,81.38,81.24,81.34,27251.0,81.26,81.38,81.24,81.34,27251.0
2022-06-01 15:20:00,81.34,81.39,81.32,81.35,10413.0,81.34,81.39,81.32,81.35,10413.0
2022-06-01 15:25:00,81.36,81.38,81.3,81.32,11002.0,81.36,81.38,81.3,81.32,11002.0
2022-06-01 15:30:00,81.33,81.5,81.3,81.5,10462.0,81.33,81.5,81.3,81.5,10462.0
2022-06-01 15:35:00,81.46,81.71,81.45,81.68,22721.0,81.46,81.71,81.45,81.68,22721.0
2022-06-01 15:40:00,81.69,81.69,81.51,81.51,17235.0,81.69,81.69,81.51,81.51,17235.0
2022-06-01 15:45:00,81.5,81.65,81.4,81.59,33112.0,81.5,81.65,81.4,81.59,33112.0
2022-06-01 15:50:00,81.62,81.67,81.39,81.4,45718.0,81.62,81.67,81.39,81.4,45718.0
2022-06-01 15:55:00,81.4,81.4,81.22,81.24,113196.0,81.4,81.4,81.22,81.24,113196.0
2022-06-02 09:30:00,81.36,81.53,81.1,81.46,32768.0,81.36,81.53,81.1,81.46,32768.0
2022-06-02 09:35:00,81.36,81.44,80.6,80.76,16687.0,81.36,81.44,80.6,80.76,16687.0
2022-06-02 09:40:00,80.74,80.88,80.49,80.62,15398.0,80.74,80.88,80.49,80.62,15398.0
2022-06-02 09:45:00,80.53,80.65,79.89,80.13,23320.0,80.53,80.65,79.89,80.13,23320.0
2022-06-02 09:50:00,80.07,80.25,79.98,80.24,17505.0,80.07,80.25,79.98,80.24,17505.0
2022-06-02 09:55:00,80.26,80.45,80.25,80.28,17055.0,80.26,80.45,80.25,80.28,17055.0
2022-06-02 10:00:00,80.38,80.45,80.26,80.31,15352.0,80.38,80.45,80.26,80.31,15352.0
2022-06-02 10:05:00,80.34,80.55,80.34,80.55,8949.0,80.34,80.55,80.34,80.55,8949.0
2022-06-02 10:10:00,80.57,80.8,80.52,80.64,18465.0,80.57,80.8,80.52,80.64,18465.0
2022-06-02 10:15:00,80.66,80.71,80.5,80.55,9589.0,80.66,80.71,80.5,80.55,9589.0
2022-06-02 10:20:00,80.52,80.58,80.31,80.39,10751.0,80.52,80.58,80.31,80.39,10751.0
2022-06-02 10:25:00,80.43,80.43,80.2,80.42,6665.0,80.43,80.43,80.2,80.42,6665.0
2022-06-02 10:30:00,80.4,80.79,80.4,80.75,16342.0,80.4,80.79,80.4,80.75,16342.0
2022-06-02 10:35:00,80.69,80.83,80.65,80.83,5719.0,80.69,80.83,80.65,80.83,5719.0
2022-06-02 10:40:00,80.87,81.11,80.83,81.1,7443.0,80.87,81.11,80.83,81.1,7443.0
2022-06-02 10:45:00,81.08,81.1,80.83,81.05,42827.0,81.08,81.1,80.83,81.05,42827.0
2022-06-02 10:50:00,81.15,81.17,80.99,81.05,13870.0,81.15,81.17,80.99,81.05,13870.0
2022-06-02 10:55:00,81.08,81.28,81.03,81.28,9673.0,81.08,81.28,81.03,81.28,9673.0
2022-06-02 11:00:00,81.29,81.5,81.26,81.37,9419.0,81.29,81.5,81.26,81.37,9419.0
2022-06-02 11:05:00,81.35,81.42,81.27,81.37,6391.0,81.35,81.42,81.27,81.37,6391.0
2022-06-02 11:10:00,81.36,81.47,81.28,81.44,13679.0,81.36,81.47,81.28,81.44,13679.0
2022-06-02 11:15:00,81.5,81.59,81.44,81.57,6133.0,81.5,81.59,81.44,81.57,6133.0
2022-06-02 11:20:00,81.58,81.73,81.55,81.59,26805.0,81.58,81.73,81.55,81.59,26805.0
2022-06-02 11:25:00,81.64,81.78,81.6,81.74,16120.0,81.64,81.78,81.6,81.74,16120.0
2022-06-02 11:30:00,81.71,81.78,81.66,81.69,8553.0,81.71,81.78,81.66,81.69,8553.0
2022-06-02 11:35:00,81.68,81.73,81.62,81.68,4111.0,81.68,81.73,81.62,81.68,4111.0
2022-06-02 11:40:00,81.7,81.87,81.68,81.87,4808.0,81.7,81.87,81.68,81.87,4808.0
2022-06-02 11:45:00,81.91,82.12,81.91,82.1,6892.0,81.91,82.12,81.91,82.1,6892.0
2022-06-02 11:50:00,82.14,82.27,82.11,82.11,6765.0,82.14,82.27,82.11,82.11,6765.0
2022-06-02 11:55:00,82.08,82.14,81.98,82.03,4221.0,82.08,82.14,81.98,82.03,4221.0
2022-06-02 12:00:00,82.03,82.21,82.02,82.21,3626.0,82.03,82.21,82.02,82.21,3626.0
2022-06-02 12:05:00,82.24,82.25,82.05,82.08,8281.0,82.24,82.25,82.05,82.08,8281.0
2022-06-02 12:10:00,82.06,82.11,82.02,82.05,9517.0,82.06,82.11,82.02,82.05,9517.0
2022-06-02 12:15:00,82.08,82.16,82.06,82.12,5788.0,82.08,82.16,82.06,82.12,5788.0
2022-06-02 12:20:00,82.12,82.18,82.05,82.15,3403.0,82.12,82.18,82.05,82.15,3403.0
2022-06-02 12:25:00,82.18,82.18,82.11,82.18,2708.0,82.18,82.18,82.11,82.18,2708.0
2022-06-02 12:30:00,82.25,82.28,82.08,82.21,24319.0,82.25,82.28,82.08,82.21,24319.0
2022-06-02 12:35:00,82.22,82.3,82.16,82.28,11080.0,82.22,82.3,82.16,82.28,11080.0
2022-06-02 12:40:00,82.27,82.36,82.1,82.18,9967.0,82.27,82.36,82.1,82.18,9967.0
2022-06-02 12:45:00,82.17,82.18,81.96,81.97,12759.0,82.17,82.18,81.96,81.97,12759.0
2022-06-02 12:50:00,81.98,82.05,81.97,82.0,10743.0,81.98,82.05,81.97,82.0,10743.0
2022-06-02 12:55:00,82.0,82.03,81.92,82.03,5855.0,82.0,82.03,81.92,82.03,5855.0
2022-06-02 13:00:00,82.0,82.03,81.94,81.94,8137.0,82.0,82.03,81.94,81.94,8137.0
2022-06-02 13:05:00,81.94,81.98,81.88,81.93,13158.0,81.94,81.98,81.88,81.93,13158.0
2022-06-02 13:10:00,81.92,81.95,81.72,81.74,9191.0,81.92,81.95,81.72,81.74,9191.0
2022-06-02 13:15:00,81.72,81.84,81.72,81.78,22403.0,81.72,81.84,81.72,81.78,22403.0
2022-06-02 13:20:00,81.79,81.82,81.69,81.81,9412.0,81.79,81.82,81.69,81.81,9412.0
2022-06-02 13:25:00,81.81,81.81,81.68,81.73,7068.0,81.81,81.81,81.68,81.73,7068.0
2022-06-02 13:30:00,81.73,81.84,81.67,81.74,15817.0,81.73,81.84,81.67,81.74,15817.0
2022-06-02 13:35:00,81.74,81.8,81.69,81.77,8315.0,81.74,81.8,81.69,81.77,8315.0
2022-06-02 13:40:00,81.78,81.84,81.73,81.81,36173.0,81.78,81.84,81.73,81.81,36173.0
2022-06-02 13:45:00,81.82,81.83,81.66,81.82,9453.0,81.82,81.83,81.66,81.82,9453.0
2022-06-02 13:50:00,81.84,81.84,81.75,81.81,5333.0,81.84,81.84,81.75,81.81,5333.0
2022-06-02 13:55:00,81.79,81.85,81.7,81.82,5356.0,81.79,81.85,81.7,81.82,5356.0
2022-06-02 14:00:00,81.8,81.87,81.72,81.83,5223.0,81.8,81.87,81.72,81.83,5223.0
2022-06-02 14:05:00,81.86,81.99,81.83,81.99,5099.0,81.86,81.99,81.83,81.99,5099.0
2022-06-02 14:10:00,81.96,82.07,81.96,82.07,9062.0,81.96,82.07,81.96,82.07,9062.0
2022-06-02 14:15:00,82.08,82.17,82.07,82.12,13965.0,82.08,82.17,82.07,82.12,13965.0
2022-06-02 14:20:00,82.13,82.23,82.13,82.16,8169.0,82.13,82.23,82.13,82.16,8169.0
2022-06-02 14:25:00,82.13,82.21,82.07,82.2,14198.0,82.13,82.21,82.07,82.2,14198.0
2022-06-02 14:30:00,82.22,82.29,82.19,82.27,9186.0,82.22,82.29,82.19,82.27,9186.0
2022-06-02 14:35:00,82.28,82.28,82.12,82.15,5875.0,82.28,82.28,82.12,82.15,5875.0
2022-06-02 14:40:00,82.13,82.16,82.07,82.13,8314.0,82.13,82.16,82.07,82.13,8314.0
2022-06-02 14:45:00,82.13,82.19,82.11,82.11,12800.0,82.13,82.19,82.11,82.11,12800.0
2022-06-02 14:50:00,82.11,82.21,82.07,82.21,11175.0,82.11,82.21,82.07,82.21,11175.0
2022-06-02 14:55:00,82.21,82.21,82.09,82.13,25266.0,82.21,82.21,82.09,82.13,25266.0
2022-06-02 15:00:00,82.11,82.36,82.09,82.36,12056.0,82.11,82.36,82.09,82.36,12056.0
2022-06-02 15:05:00,82.33,82.35,82.29,82.31,14177.0,82.33,82.35,82.29,82.31,14177.0
2022-06-02 15:10:00,82.29,82.39,82.29,82.34,10065.0,82.29,82.39,82.29,82.34,10065.0
2022-06-02 15:15:00,82.37,82.39,82.27,82.36,10299.0,82.37,82.39,82.27,82.36,10299.0
2022-06-02 15:20:00,82.39,82.53,82.33,82.39,54324.0,82.39,82.53,82.33,82.39,54324.0
2022-06-02 15:25:00,82.39,82.39,82.17,82.26,19533.0,82.39,82.39,82.17,82.26,19533.0
2022-06-02 15:30:00,82.3,82.31,82.22,82.29,12906.0,82.3,82.31,82.22,82.29,12906.0
2022-06-02 15:35:00,82.28,82.3,82.21,82.26,19785.0,82.28,82.3,82.21,82.26,19785.0
2022-06-02 15:40:00,82.27,82.3,82.23,82.25,22013.0,82.27,82.3,82.23,82.25,22013.0
2022-06-02 15:45:00,82.24,82.32,82.2,82.26,50307.0,82.24,82.32,82.2,82.26,50307.0
2022-06-02 15:50:00,82.27,82.53,82.27,82.5,79364.0,82.27,82.53,82.27,82.5,79364.0
2022-06-02 15:55:00,82.49,82.65,82.49,82.59,174651.0,82.49,82.65,82.49,82.59,174651.0
2022-06-03 09:30:00,82.31,82.54,81.85,81.85,22810.0,82.31,82.54,81.85,81.85,22810.0
2022-06-03 09:35:00,82.01,82.07,81.67,81.93,17390.0,82.01,82.07,81.67,81.93,17390.0
2022-06-03 09:40:00,81.94,82.0,81.83,81.89,7505.0,81.94,82.0,81.83,81.89,7505.0
2022-06-03 09:45:00,81.86,81.97,81.74,81.89,8996.0,81.86,81.97,81.74,81.89,8996.0
2022-06-03 09:50:00,81.76,81.91,81.72,81.83,2580.0,81.76,81.91,81.72,81.83,2580.0
2022-06-03 09:55:00,81.81,81.97,81.79,81.93,4711.0,81.81,81.97,81.79,81.93,4711.0
2022-06-03 10:00:00,81.99,82.3,81.98,82.2,8199.0,81.99,82.3,81.98,82.2,8199.0
2022-06-03 10:05:00,82.13,82.57,82.13,82.37,5434.0,82.13,82.57,82.13,82.37,5434.0
2022-06-03 10:10:00,82.37,82.51,82.2,82.51,8667.0,82.37,82.51,82.2,82.51,8667.0
2022-06-03 10:15:00,82.52,82.63,82.49,82.53,9327.0,82.52,82.63,82.49,82.53,9327.0
2022-06-03 10:20:00,82.49,82.49,82.17,82.43,6839.0,82.49,82.49,82.17,82.43,6839.0
2022-06-03 10:25:00,82.35,82.49,82.3,82.43,5407.0,82.35,82.49,82.3,82.43,5407.0
2022-06-03 10:30:00,82.4,82.51,82.19,82.41,29753.0,82.4,82.51,82.19,82.41,29753.0
2022-06-03 10:35:00,82.38,82.4,82.09,82.16,13826.0,82.38,82.4,82.09,82.16,13826.0
2022-06-03 10:40:00,82.17,82.17,82.06,82.13,7097.0,82.17,82.17,82.06,82.13,7097.0
2022-06-03 10:45:00,82.12,82.19,82.08,82.08,6588.0,82.12,82.19,82.08,82.08,6588.0
2022-06-03 10:50:00,82.09,82.14,82.0,82.09,31612.0,82.09,82.14,82.0,82.09,31612.0
2022-06-03 10:55:00,82.15,82.3,82.11,82.16,15242.0,82.15,82.3,82.11,82.16,15242.0
2022-06-03 11:00:00,82.16,82.21,82.08,82.21,11537.0,82.16,82.21,82.08,82.21,11537.0
2022-06-03 11:05:00,82.19,82.19,81.93,82.05,25697.0,82.19,82.19,81.93,82.05,25697.0
2022-06-03 11:10:00,82.04,82.05,81.88,81.96,8888.0,82.04,82.05,81.88,81.96,8888.0
2022-06-03 11:15:00,81.92,82.06,81.83,82.06,14399.0,81.92,82.06,81.83,82.06,14399.0
2022-06-03 11:20:00,82.01,82.03,81.88,81.95,7058.0,82.01,82.03,81.88,81.95,7058.0
2022-06-03 11:25:00,81.91,81.97,81.76,81.84,16443.0,81.91,81.97,81.76,81.84,16443.0
2022-06-03 11:30:00,81.8,81.8,81.7,81.73,5327.0,81.8,81.8,81.7,81.73,5327.0
2022-06-03 11:35:00,81.71,81.87,81.71,81.87,6372.0,81.71,81.87,81.71,81.87,6372.0
2022-06-03 11:40:00,81.86,81.97,81.84,81.97,4734.0,81.86,81.97,81.84,81.97,4734.0
2022-06-03 11:45:00,81.93,81.96,81.83,81.84,9590.0,81.93,81.96,81.83,81.84,9590.0
2022-06-03 11:50:00,81.83,81.94,81.72,81.87,6395.0,81.83,81.94,81.72,81.87,6395.0
2022-06-03 11:55:00,81.86,82.06,81.86,82.06,18250.0,81.86,82.06,81.86,82.06,18250.0
2022-06-03 12:00:00,82.05,82.2,82.03,82.17,6506.0,82.05,82.2,82.03,82.17,6506.0
2022-06-03 12:05:00,82.15,82.17,82.0,82.03,5914.0,82.15,82.17,82.0,82.03,5914.0
2022-06-03 12:10:00,82.02,82.02,81.94,81.95,4523.0,82.02,82.02,81.94,81.95,4523.0
2022-06-03 12:15:00,81.97,82.05,81.87,81.9,5982.0,81.97,82.05,81.87,81.9,5982.0
2022-06-03 12:20:00,81.85,82.17,81.85,82.17,4344.0,81.85,82.17,81.85,82.17,4344.0
2022-06-03 12:25:00,82.14,82.24,82.14,82.22,5455.0,82.14,82.24,82.14,82.22,5455.0
2022-06-03 12:30:00,82.19,82.29,82.16,82.2,4102.0,82.19,82.29,82.16,82.2,4102.0
2022-06-03 12:35:00,82.18,82.32,82.16,82.31,4596.0,82.18,82.32,82.16,82.31,4596.0
2022-06-03 12:40:00,82.3,82.33,82.13,82.18,5947.0,82.3,82.33,82.13,82.18,5947.0
2022-06-03 12:45:00,82.19,82.29,82.15,82.26,6847.0,82.19,82.29,82.15,82.26,6847.0
2022-06-03 12:50:00,82.22,82.3,82.16,82.3,2281.0,82.22,82.3,82.16,82.3,2281.0
2022-06-03 12:55:00,82.32,82.39,82.28,82.31,2463.0,82.32,82.39,82.28,82.31,2463.0
2022-06-03 13:00:00,82.31,82.5,82.29,82.47,4567.0,82.31,82.5,82.29,82.47,4567.0
2022-06-03 13:05:00,82.45,82.48,82.38,82.43,4224.0,82.45,82.48,82.38,82.43,4224.0
2022-06-03 13:10:00,82.42,82.46,82.4,82.44,1941.0,82.42,82.46,82.4,82.44,1941.0
2022-06-03 13:15:00,82.42,82.44,82.23,82.25,9590.0,82.42,82.44,82.23,82.25,9590.0
2022-06-03 13:20:00,82.27,82.36,82.26,82.36,6209.0,82.27,82.36,82.26,82.36,6209.0
2022-06-03 13:25:00,82.34,82.4,82.28,82.38,6297.0,82.34,82.4,82.28,82.38,6297.0
2022-06-03 13:30:00,82.36,82.44,82.32,82.44,5183.0,82.36,82.44,82.32,82.44,5183.0
2022-06-03 13:35:00,82.45,82.45,82.36,82.36,11038.0,82.45,82.45,82.36,82.36,11038.0
2022-06-03 13:40:00,82.35,82.35,82.15,82.15,7104.0,82.35,82.35,82.15,82.15,7104.0
2022-06-03 13:45:00,82.15,82.19,82.1,82.16,17100.0,82.15,82.19,82.1,82.16,17100.0
2022-06-03 13:50:00,82.15,82.19,82.11,82.13,9311.0,82.15,82.19,82.11,82.13,9311.0
2022-06-03 13:55:00,82.12,82.13,82.03,82.03,5486.0,82.12,82.13,82.03,82.03,5486.0
2022-06-03 14:00:00,82.01,82.05,81.92,81.95,8623.0,82.01,82.05,81.92,81.95,8623.0
2022-06-03 14:05:00,81.93,82.08,81.89,82.01,7272.0,81.93,82.08,81.89,82.01,7272.0
2022-06-03 14:10:00,82.02,82.18,82.02,82.18,3510.0,82.02,82.18,82.02,82.18,3510.0
2022-06-03 14:15:00,82.18,82.18,82.04,82.16,11441.0,82.18,82.18,82.04,82.16,11441.0
2022-06-03 14:20:00,82.12,82.22,82.08,82.15,12310.0,82.12,82.22,82.08,82.15,12310.0
2022-06-03 14:25:00,82.13,82.21,82.13,82.21,4102.0,82.13,82.21,82.13,82.21,4102.0
2022-06-03 14:30:00,82.22,82.22,82.09,82.13,6060.0,82.22,82.22,82.09,82.13,6060.0
2022-06-03 14:35:00,82.14,82.15,81.94,81.99,7545.0,82.14,82.15,81.94,81.99,7545.0
2022-06-03 14:40:00,82.0,82.21,82.0,82.21,21047.0,82.0,82.21,82.0,82.21,21047.0
2022-06-03 14:45:00,82.25,82.33,82.18,82.3,4439.0,82.25,82.33,82.18,82.3,4439.0
2022-06-03 14:50:00,82.33,82.39,82.26,82.3,5441.0,82.33,82.39,82.26,82.3,5441.0
2022-06-03 14:55:00,82.3,82.32,82.18,82.25,6869.0,82.3,82.32,82.18,82.25,6869.0
2022-06-03 15:00:00,82.3,82.3,82.13,82.25,6532.0,82.3,82.3,82.13,82.25,6532.0
2022-06-03 15:05:00,82.24,82.27,82.04,82.09,18382.0,82.24,82.27,82.04,82.09,18382.0
2022-06-03 15:10:00,82.13,82.19,82.02,82.1,10630.0,82.13,82.19,82.02,82.1,10630.0
2022-06-03 15:15:00,82.09,82.14,82.02,82.09,12168.0,82.09,82.14,82.02,82.09,12168.0
2022-06-03 15:20:00,82.09,82.18,82.09,82.15,10014.0,82.09,82.18,82.09,82.15,10014.0
2022-06-03 15:25:00,82.13,82.18,81.96,82.12,16358.0,82.13,82.18,81.96,82.12,16358.0
2022-06-03 15:30:00,82.07,82.11,82.0,82.09,11790.0,82.07,82.11,82.0,82.09,11790.0
2022-06-03 15:35:00,82.09,82.3,82.06,82.19,20525.0,82.09,82.3,82.06,82.19,20525.0
2022-06-03 15:40:00,82.17,82.23,82.1,82.11,35869.0,82.17,82.23,82.1,82.11,35869.0
2022-06-03 15:45:00,82.13,82.2,82.02,82.05,44381.0,82.13,82.2,82.02,82.05,44381.0
2022-06-03 15:50:00,82.04,82.19,81.98,82.18,50861.0,82.04,82.19,81.98,82.18,50861.0
2022-06-03 15:55:00,82.21,82.21,81.94,81.97,112249.0,82.21,82.21,81.94,81.97,112249.0
2022-06-06 09:30:00,82.79,82.79,82.33,82.56,26318.0,82.79,82.79,82.33,82.56,26318.0
2022-06-06 09:35:00,82.53,82.53,82.3,82.47,3895.0,82.53,82.53,82.3,82.47,3895.0
2022-06-06 09:40:00,82.41,83.0,82.37,82.97,13933.0,82.41,83.0,82.37,82.97,13933.0
2022-06-06 09:45:00,82.92,82.99,82.43,82.62,23455.0,82.92,82.99,82.43,82.62,23455.0
2022-06-06 09:50:00,82.66,83.05,82.66,82.77,15898.0,82.66,83.05,82.66,82.77,15898.0
2022-06-06 09:55:00,82.74,83.02,82.71,82.95,10379.0,82.74,83.02,82.71,82.95,10379.0
2022-06-06 10:00:00,82.97,83.5,82.97,83.45,18547.0,82.97,83.5,82.97,83.45,18547.0
2022-06-06 10:05:00,83.46,83.49,83.33,83.33,11757.0,83.46,83.49,83.33,83.33,11757.0
2022-06-06 10:10:00,83.29,83.42,83.26,83.38,8624.0,83.29,83.42,83.26,83.38,8624.0
2022-06-06 10:15:00,83.4,83.64,83.37,83.59,20718.0,83.4,83.64,83.37,83.59,20718.0
2022-06-06 10:20:00,83.55,83.6,83.4,83.47,24285.0,83.55,83.6,83.4,83.47,24285.0
2022-06-06 10:25:00,83.45,83.55,83.44,83.5,6513.0,83.45,83.55,83.44,83.5,6513.0
2022-06-06 10:30:00,83.5,83.59,83.42,83.52,4844.0,83.5,83.59,83.42,83.52,4844.0
2022-06-06 10:35:00,83.52,83.54,83.46,83.5,3897.0,83.52,83.54,83.46,83.5,3897.0
2022-06-06 10:40:00,83.55,83.61,83.42,83.44,4301.0,83.55,83.61,83.42,83.44,4301.0
2022-06-06 10:45:00,83.42,83.44,83.28,83.33,4244.0,83.42,83.44,83.28,83.33,4244.0
2022-06-06 10:50:00,83.37,83.48,83.35,83.37,4500.0,83.37,83.48,83.35,83.37,4500.0
2022-06-06 10:55:00,83.38,83.5,83.29,83.46,3835.0,83.38,83.5,83.29,83.46,3835.0
2022-06-06 11:00:00,83.43,83.48,83.38,83.43,14208.0,83.43,83.48,83.38,83.43,14208.0
2022-06-06 11:05:00,83.44,83.46,83.35,83.43,5490.0,83.44,83.46,83.35,83.43,5490.0
2022-06-06 11:10:00,83.43,83.43,83.18,83.2,7704.0,83.43,83.43,83.18,83.2,7704.0
2022-06-06 11:15:00,83.21,83.21,82.96,82.98,16115.0,83.21,83.21,82.96,82.98,16115.0
2022-06-06 11:20:00,83.01,83.01,82.92,82.97,3667.0,83.01,83.01,82.92,82.97,3667.0
2022-06-06 11:25:00,82.95,83.06,82.94,83.03,3575.0,82.95,83.06,82.94,83.03,3575.0
2022-06-06 11:30:00,83.02,83.12,82.99,83.1,5688.0,83.02,83.12,82.99,83.1,5688.0
2022-06-06 11:35:00,83.08,83.1,83.03,83.08,1949.0,83.08,83.1,83.03,83.08,1949.0
2022-06-06 11:40:00,83.08,83.34,83.08,83.34,3900.0,83.08,83.34,83.08,83.34,3900.0
2022-06-06 11:45:00,83.42,83.55,83.41,83.46,6138.0,83.42,83.55,83.41,83.46,6138.0
2022-06-06 11:50:00,83.44,83.61,83.43,83.61,6570.0,83.44,83.61,83.43,83.61,6570.0
2022-06-06 11:55:00,83.56,83.69,83.51,83.69,15240.0,83.56,83.69,83.51,83.69,15240.0
2022-06-06 12:00:00,83.67,83.71,83.44,83.48,8678.0,83.67,83.71,83.44,83.48,8678.0
2022-06-06 12:05:00,83.5,83.5,83.32,83.34,5977.0,83.5,83.5,83.32,83.34,5977.0
2022-06-06 12:10:00,83.31,83.35,83.17,83.17,3489.0,83.31,83.35,83.17,83.17,3489.0
2022-06-06 12:15:00,83.21,83.35,83.2,83.35,3649.0,83.21,83.35,83.2,83.35,3649.0
2022-06-06 12:20:00,83.34,83.45,83.22,83.22,5401.0,83.34,83.45,83.22,83.22,5401.0
2022-06-06 12:25:00,83.27,83.34,83.18,83.18,7116.0,83.27,83.34,83.18,83.18,7116.0
2022-06-06 12:30:00,83.19,83.26,83.13,83.24,3715.0,83.19,83.26,83.13,83.24,3715.0
2022-06-06 12:35:00,83.21,83.24,83.13,83.22,3350.0,83.21,83.24,83.13,83.22,3350.0
2022-06-06 12:40:00,83.2,83.29,83.19,83.29,3641.0,83.2,83.29,83.19,83.29,3641.0
2022-06-06 12:45:00,83.26,83.27,83.14,83.2,1612.0,83.26,83.27,83.14,83.2,1612.0
2022-06-06 12:50:00,83.14,83.18,82.96,83.12,4696.0,83.14,83.18,82.96,83.12,4696.0
2022-06-06 12:55:00,83.14,83.26,83.14,83.2,3499.0,83.14,83.26,83.14,83.2,3499.0
2022-06-06 13:00:00,83.2,83.2,82.92,82.92,32479.0,83.2,83.2,82.92,82.92,32479.0
2022-06-06 13:05:00,82.99,83.11,82.95,83.08,5063.0,82.99,83.11,82.95,83.08,5063.0
2022-06-06 13:10:00,83.1,83.11,83.01,83.05,6414.0,83.1,83.11,83.01,83.05,6414.0
2022-06-06 13:15:00,83.03,83.07,82.96,83.06,4305.0,83.03,83.07,82.96,83.06,4305.0
2022-06-06 13:20:00,83.05,83.11,83.02,83.1,4666.0,83.05,83.11,83.02,83.1,4666.0
2022-06-06 13:25:00,83.08,83.09,82.96,82.96,4575.0,83.08,83.09,82.96,82.96,4575.0
2022-06-06 13:30:00,83.0,83.1,82.98,83.1,3624.0,83.0,83.1,82.98,83.1,3624.0
2022-06-06 13:35:00,83.09,83.15,83.06,83.06,12944.0,83.09,83.15,83.06,83.06,12944.0
2022-06-06 13:40:00,83.08,83.23,83.04,83.19,12274.0,83.08,83.23,83.04,83.19,12274.0
2022-06-06 13:45:00,83.19,83.2,83.12,83.2,3561.0,83.19,83.2,83.12,83.2,3561.0
2022-06-06 13:50:00,83.26,83.3,83.22,83.26,4604.0,83.26,83.3,83.22,83.26,4604.0
2022-06-06 13:55:00,83.27,83.39,83.26,83.39,5289.0,83.27,83.39,83.26,83.39,5289.0
2022-06-06 14:00:00,83.38,83.39,83.32,83.34,3870.0,83.38,83.39,83.32,83.34,3870.0
2022-06-06 14:05:00,83.34,83.35,83.21,83.21,6737.0,83.34,83.35,83.21,83.21,6737.0
2022-06-06 14:10:00,83.28,83.36,83.23,83.33,10518.0,83.28,83.36,83.23,83.33,10518.0
2022-06-06 14:15:00,83.38,83.38,83.25,83.31,7671.0,83.38,83.38,83.25,83.31,7671.0
2022-06-06 14:20:00,83.34,83.37,83.29,83.3,12196.0,83.34,83.37,83.29,83.3,12196.0
2022-06-06 14:25:00,83.3,83.36,83.19,83.27,9239.0,83.3,83.36,83.19,83.27,9239.0
2022-06-06 14:30:00,83.24,83.34,83.21,83.24,11039.0,83.24,83.34,83.21,83.24,11039.0
2022-06-06 14:35:00,83.21,83.26,83.16,83.2,4279.0,83.21,83.26,83.16,83.2,4279.0
2022-06-06 14:40:00,83.22,83.22,83.07,83.17,4712.0,83.22,83.22,83.07,83.17,4712.0
2022-06-06 14:45:00,83.17,83.18,83.1,83.1,5174.0,83.17,83.18,83.1,83.1,5174.0
2022-06-06 14:50:00,83.09,83.09,82.92,83.04,6338.0,83.09,83.09,82.92,83.04,6338.0
2022-06-06 14:55:00,83.04,83.1,83.02,83.1,4242.0,83.04,83.1,83.02,83.1,4242.0
2022-06-06 15:00:00,83.07,83.08,83.0,83.0,8776.0,83.07,83.08,83.0,83.0,8776.0
2022-06-06 15:05:00,82.98,83.03,82.9,82.92,7285.0,82.98,83.03,82.9,82.92,7285.0
2022-06-06 15:10:00,82.93,82.93,82.87,82.91,5394.0,82.93,82.93,82.87,82.91,5394.0
2022-06-06 15:15:00,82.92,83.0,82.88,82.88,8165.0,82.92,83.0,82.88,82.88,8165.0
2022-06-06 15:20:00,82.85,82.97,82.8,82.93,7082.0,82.85,82.97,82.8,82.93,7082.0
2022-06-06 15:25:00,82.91,82.94,82.84,82.89,6890.0,82.91,82.94,82.84,82.89,6890.0
2022-06-06 15:30:00,82.89,82.99,82.85,82.96,9851.0,82.89,82.99,82.85,82.96,9851.0
2022-06-06 15:35:00,82.97,83.0,82.83,82.93,12439.0,82.97,83.0,82.83,82.93,12439.0
2022-06-06 15:40:00,82.92,83.16,82.88,83.16,38661.0,82.92,83.16,82.88,83.16,38661.0
2022-06-06 15:45:00,83.15,83.16,83.05,83.13,27640.0,83.15,83.16,83.05,83.13,27640.0
2022-06-06 15:50:00,83.14,83.3,83.08,83.3,34276.0,83.14,83.3,83.08,83.3,34276.0
2022-06-06 15:55:00,83.28,83.36,83.23,83.25,64062.0,83.28,83.36,83.23,83.25,64062.0
2022-06-07 09:30:00,83.03,83.32,83.03,83.2,26048.0,83.03,83.32,83.03,83.2,26048.0
2022-06-07 09:35:00,83.15,83.45,82.85,83.4,9288.0,83.15,83.45,82.85,83.4,9288.0
2022-06-07 09:40:00,83.4,83.45,83.05,83.16,16246.0,83.4,83.45,83.05,83.16,16246.0
2022-06-07 09:45:00,83.19,83.31,82.74,82.77,10858.0,83.19,83.31,82.74,82.77,10858.0
2022-06-07 09:50:00,82.74,82.97,82.69,82.92,7168.0,82.74,82.97,82.69,82.92,7168.0
2022-06-07 09:55:00,82.95,83.03,82.85,83.01,7385.0,82.95,83.03,82.85,83.01,7385.0
2022-06-07 10:00:00,83.09,83.29,83.04,83.14,7979.0,83.09,83.29,83.04,83.14,7979.0
2022-06-07 10:05:00,83.08,83.08,82.71,82.71,7065.0,83.08,83.08,82.71,82.71,7065.0
2022-06-07 10:10:00,82.72,82.72,82.56,82.58,4825.0,82.72,82.72,82.56,82.58,4825.0
2022-06-07 10:15:00,82.6,82.66,82.46,82.55,3516.0,82.6,82.66,82.46,82.55,3516.0
2022-06-07 10:20:00,82.54,82.68,82.43,82.43,4324.0,82.54,82.68,82.43,82.43,4324.0
2022-06-07 10:25:00,82.44,82.58,82.35,82.54,8241.0,82.44,82.58,82.35,82.54,8241.0
2022-06-07 10:30:00,82.52,82.52,82.34,82.39,11380.0,82.52,82.52,82.34,82.39,11380.0
2022-06-07 10:35:00,82.39,82.76,82.32,82.74,12086.0,82.39,82.76,82.32,82.74,12086.0
2022-06-07 10:40:00,82.67,82.8,82.6,82.78,5157.0,82.67,82.8,82.6,82.78,5157.0
2022-06-07 10:45:00,82.76,82.83,82.69,82.79,5750.0,82.76,82.83,82.69,82.79,5750.0
2022-06-07 10:50:00,82.78,82.79,82.67,82.76,5479.0,82.78,82.79,82.67,82.76,5479.0
2022-06-07 10:55:00,82.79,82.81,82.66,82.81,4153.0,82.79,82.81,82.66,82.81,4153.0
2022-06-07 11:00:00,82.83,82.98,82.81,82.9,5996.0,82.83,82.98,82.81,82.9,5996.0
2022-06-07 11:05:00,82.92,82.92,82.77,82.83,4188.0,82.92,82.92,82.77,82.83,4188.0
2022-06-07 11:10:00,82.8,82.81,82.61,82.77,6852.0,82.8,82.81,82.61,82.77,6852.0
2022-06-07 11:15:00,82.77,82.82,82.65,82.76,5506.0,82.77,82.82,82.65,82.76,5506.0
2022-06-07 11:20:00,82.75,82.78,82.55,82.55,7126.0,82.75,82.78,82.55,82.55,7126.0
2022-06-07 11:25:00,82.57,82.6,82.51,82.54,5329.0,82.57,82.6,82.51,82.54,5329.0
2022-06-07 11:30:00,82.56,82.59,82.5,82.5,6879.0,82.56,82.59,82.5,82.5,6879.0
2022-06-07 11:35:00,82.51,82.62,82.5,82.59,6627.0,82.51,82.62,82.5,82.59,6627.0
2022-06-07 11:40:00,82.64,82.67,82.53,82.58,3306.0,82.64,82.67,82.53,82.58,3306.0
2022-06-07 11:45:00,82.57,82.58,82.47,82.5,14873.0,82.57,82.58,82.47,82.5,14873.0
2022-06-07 11:50:00,82.5,82.53,82.38,82.4,4673.0,82.5,82.53,82.38,82.4,4673.0
2022-06-07 11:55:00,82.41,82.6,82.41,82.57,3758.0,82.41,82.6,82.41,82.57,3758.0
2022-06-07 12:00:00,82.61,82.64,82.49,82.51,4419.0,82.61,82.64,82.49,82.51,4419.0
2022-06-07 12:05:00,82.49,82.52,82.42,82.48,3589.0,82.49,82.52,82.42,82.48,3589.0
2022-06-07 12:10:00,82.53,82.53,82.42,82.42,2394.0,82.53,82.53,82.42,82.42,2394.0
2022-06-07 12:15:00,82.42,82.47,82.37,82.43,3905.0,82.42,82.47,82.37,82.43,3905.0
2022-06-07 12:20:00,82.46,82.58,82.44,82.56,2360.0,82.46,82.58,82.44,82.56,2360.0
2022-06-07 12:25:00,82.57,82.64,82.53,82.62,4474.0,82.57,82.64,82.53,82.62,4474.0
2022-06-07 12:30:00,82.61,82.69,82.56,82.67,6743.0,82.61,82.69,82.56,82.67,6743.0
2022-06-07 12:35:00,82.67,82.82,82.64,82.78,5001.0,82.67,82.82,82.64,82.78,5001.0
2022-06-07 12:40:00,82.76,82.83,82.7,82.7,4386.0,82.76,82.83,82.7,82.7,4386.0
2022-06-07 12:45:00,82.71,82.74,82.67,82.71,2356.0,82.71,82.74,82.67,82.71,2356.0
2022-06-07 12:50:00,82.69,82.8,82.64,82.8,2871.0,82.69,82.8,82.64,82.8,2871.0
2022-06-07 12:55:00,82.79,82.82,82.74,82.77,10130.0,82.79,82.82,82.74,82.77,10130.0
2022-06-07 13:00:00,82.81,82.81,82.69,82.75,4474.0,82.81,82.81,82.69,82.75,4474.0
2022-06-07 13:05:00,82.72,82.85,82.71,82.84,2903.0,82.72,82.85,82.71,82.84,2903.0
2022-06-07 13:10:00,82.88,82.88,82.76,82.82,4253.0,82.88,82.88,82.76,82.82,4253.0
2022-06-07 13:15:00,82.82,82.88,82.77,82.78,4915.0,82.82,82.88,82.77,82.78,4915.0
2022-06-07 13:20:00,82.74,82.81,82.69,82.73,5590.0,82.74,82.81,82.69,82.73,5590.0
2022-06-07 13:25:00,82.77,82.81,82.67,82.67,3803.0,82.77,82.81,82.67,82.67,3803.0
2022-06-07 13:30:00,82.69,82.82,82.65,82.79,4713.0,82.69,82.82,82.65,82.79,4713.0
2022-06-07 13:35:00,82.79,82.82,82.71,82.76,8664.0,82.79,82.82,82.71,82.76,8664.0
2022-06-07 13:40:00,82.78,82.82,82.74,82.75,7712.0,82.78,82.82,82.74,82.75,7712.0
2022-06-07 13:45:00,82.78,82.86,82.75,82.81,5879.0,82.78,82.86,82.75,82.81,5879.0
2022-06-07 13:50:00,82.79,82.79,82.71,82.74,3830.0,82.79,82.79,82.71,82.74,3830.0
2022-06-07 13:55:00,82.75,82.75,82.67,82.67,4316.0,82.75,82.75,82.67,82.67,4316.0
2022-06-07 14:00:00,82.65,82.72,82.61,82.72,3718.0,82.65,82.72,82.61,82.72,3718.0
2022-06-07 14:05:00,82.74,82.85,82.7,82.82,8670.0,82.74,82.85,82.7,82.82,8670.0
2022-06-07 14:10:00,82.82,82.96,82.8,82.96,3500.0,82.82,82.96,82.8,82.96,3500.0
2022-06-07 14:15:00,82.97,82.97,82.8,82.85,5340.0,82.97,82.97,82.8,82.85,5340.0
2022-06-07 14:20:00,82.83,82.83,82.78,82.83,5304.0,82.83,82.83,82.78,82.83,5304.0
2022-06-07 14:25:00,82.82,82.87,82.8,82.84,6444.0,82.82,82.87,82.8,82.84,6444.0
2022-06-07 14:30:00,82.85,82.95,82.8,82.89,13036.0,82.85,82.95,82.8,82.89,13036.0
2022-06-07 14:35:00,82.93,82.95,82.86,82.86,6637.0,82.93,82.95,82.86,82.86,6637.0
2022-06-07 14:40:00,82.88,82.89,82.72,82.75,5790.0,82.88,82.89,82.72,82.75,5790.0
2022-06-07 14:45:00,82.72,82.83,82.67,82.69,12872.0,82.72,82.83,82.67,82.69,12872.0
2022-06-07 14:50:00,82.72,82.77,82.7,82.73,6264.0,82.72,82.77,82.7,82.73,6264.0
2022-06-07 14:55:00,82.72,82.82,82.65,82.79,12119.0,82.72,82.82,82.65,82.79,12119.0
2022-06-07 15:00:00,82.81,82.91,82.75,82.89,10318.0,82.81,82.91,82.75,82.89,10318.0
2022-06-07 15:05:00,82.9,82.9,82.79,82.81,6776.0,82.9,82.9,82.79,82.81,6776.0
2022-06-07 15:10:00,82.82,82.84,82.76,82.82,8804.0,82.82,82.84,82.76,82.82,8804.0
2022-06-07 15:15:00,82.85,82.91,82.81,82.89,5861.0,82.85,82.91,82.81,82.89,5861.0
2022-06-07 15:20:00,82.92,82.98,82.89,82.95,11062.0,82.92,82.98,82.89,82.95,11062.0
2022-06-07 15:25:00,82.95,83.08,82.93,83.02,38407.0,82.95,83.08,82.93,83.02,38407.0
2022-06-07 15:30:00,83.0,83.15,82.98,83.15,18633.0,83.0,83.15,82.98,83.15,18633.0
2022-06-07 15:35:00,83.14,83.28,83.13,83.27,18444.0,83.14,83.28,83.13,83.27,18444.0
2022-06-07 15:40:00,83.29,83.34,83.27,83.33,11228.0,83.29,83.34,83.27,83.33,11228.0
2022-06-07 15:45:00,83.33,83.35,83.27,83.34,18020.0,83.33,83.35,83.27,83.34,18020.0
2022-06-07 15:50:00,83.33,83.39,83.23,83.38,28456.0,83.33,83.39,83.23,83.38,28456.0
2022-06-07 15:55:00,83.38,83.5,83.32,83.34,80170.0,83.38,83.5,83.32,83.34,80170.0
2022-06-08 09:30:00,82.89,83.07,82.69,82.77,29851.0,82.89,83.07,82.69,82.77,29851.0
2022-06-08 09:35:00,82.78,82.97,82.46,82.91,10180.0,82.78,82.97,82.46,82.91,10180.0
2022-06-08 09:40:00,82.86,82.86,82.51,82.73,12520.0,82.86,82.86,82.51,82.73,12520.0
2022-06-08 09:45:00,82.71,82.73,82.48,82.73,4858.0,82.71,82.73,82.48,82.73,4858.0
2022-06-08 09:50:00,82.7,83.11,82.68,83.11,5210.0,82.7,83.11,82.68,83.11,5210.0
2022-06-08 09:55:00,83.07,83.14,82.95,83.02,12017.0,83.07,83.14,82.95,83.02,12017.0
2022-06-08 10:00:00,83.15,83.24,82.98,83.03,9636.0,83.15,83.24,82.98,83.03,9636.0
2022-06-08 10:05:00,83.02,83.21,83.02,83.08,4744.0,83.02,83.21,83.02,83.08,4744.0
2022-06-08 10:10:00,83.08,83.15,82.95,82.99,11271.0,83.08,83.15,82.95,82.99,11271.0
2022-06-08 10:15:00,82.99,83.19,82.97,83.15,5654.0,82.99,83.19,82.97,83.15,5654.0
2022-06-08 10:20:00,83.27,83.37,83.15,83.17,7446.0,83.27,83.37,83.15,83.17,7446.0
2022-06-08 10:25:00,83.14,83.26,83.13,83.17,8104.0,83.14,83.26,83.13,83.17,8104.0
2022-06-08 10:30:00,83.07,83.35,83.07,83.21,6133.0,83.07,83.35,83.07,83.21,6133.0
2022-06-08 10:35:00,83.19,83.32,83.19,83.3,4343.0,83.19,83.32,83.19,83.3,4343.0
2022-06-08 10:40:00,83.29,83.31,83.15,83.2,7129.0,83.29,83.31,83.15,83.2,7129.0
2022-06-08 10:45:00,83.23,83.32,83.21,83.3,2009.0,83.23,83.32,83.21,83.3,2009.0
2022-06-08 10:50:00,83.31,83.31,83.21,83.26,2599.0,83.31,83.31,83.21,83.26,2599.0
2022-06-08 10:55:00,83.23,83.28,83.21,83.25,2479.0,83.23,83.28,83.21,83.25,2479.0
2022-06-08 11:00:00,83.25,83.29,83.19,83.22,2600.0,83.25,83.29,83.19,83.22,2600.0
2022-06-08 11:05:00,83.21,83.24,83.15,83.23,2920.0,83.21,83.24,83.15,83.23,2920.0
2022-06-08 11:10:00,83.24,83.35,83.24,83.32,5510.0,83.24,83.35,83.24,83.32,5510.0
2022-06-08 11:15:00,83.38,83.43,83.32,83.37,5406.0,83.38,83.43,83.32,83.37,5406.0
2022-06-08 11:20:00,83.31,83.35,83.14,83.14,3594.0,83.31,83.35,83.14,83.14,3594.0
2022-06-08 11:25:00,83.13,83.34,83.13,83.25,2821.0,83.13,83.34,83.13,83.25,2821.0
2022-06-08 11:30:00,83.26,83.33,83.25,83.27,4077.0,83.26,83.33,83.25,83.27,4077.0
2022-06-08 11:35:00,83.3,83.38,83.3,83.31,2658.0,83.3,83.38,83.3,83.31,2658.0
2022-06-08 11:40:00,83.34,83.37,83.22,83.25,3033.0,83.34,83.37,83.22,83.25,3033.0
2022-06-08 11:45:00,83.26,83.33,83.23,83.29,3488.0,83.26,83.33,83.23,83.29,3488.0
2022-06-08 11:50:00,83.29,83.31,83.16,83.2,3495.0,83.29,83.31,83.16,83.2,3495.0
2022-06-08 11:55:00,83.16,83.28,83.16,83.25,2613.0,83.16,83.28,83.16,83.25,2613.0
2022-06-08 12:00:00,83.24,83.42,83.23,83.36,8587.0,83.24,83.42,83.23,83.36,8587.0
2022-06-08 12:05:00,83.33,83.33,83.23,83.28,2028.0,83.33,83.33,83.23,83.28,2028.0
2022-06-08 12:10:00,83.31,83.35,83.28,83.31,1945.0,83.31,83.35,83.28,83.31,1945.0
2022-06-08 12:15:00,83.31,83.32,83.25,83.26,2367.0,83.31,83.32,83.25,83.26,2367.0
2022-06-08 12:20:00,83.24,83.31,83.24,83.31,1856.0,83.24,83.31,83.24,83.31,1856.0
2022-06-08 12:25:00,83.31,83.36,83.23,83.32,2000.0,83.31,83.36,83.23,83.32,2000.0
2022-06-08 12:30:00,83.31,83.32,83.14,83.16,2000.0,83.31,83.32,83.14,83.16,2000.0
2022-06-08 12:35:00,83.14,83.14,82.98,82.99,3844.0,83.14,83.14,82.98,82.99,3844.0
2022-06-08 12:40:00,83.0,83.04,82.94,82.96,8310.0,83.0,83.04,82.94,82.96,8310.0
2022-06-08 12:45:00,82.95,83.01,82.91,82.97,6118.0,82.95,83.01,82.91,82.97,6118.0
2022-06-08 12:50:00,82.96,82.96,82.87,82.87,1348.0,82.96,82.96,82.87,82.87,1348.0
2022-06-08 12:55:00,82.89,82.93,82.85,82.91,2940.0,82.89,82.93,82.85,82.91,2940.0
2022-06-08 13:00:00,82.88,82.9,82.72,82.72,1408.0,82.88,82.9,82.72,82.72,1408.0
2022-06-08 13:05:00,82.7,82.77,82.69,82.74,1501.0,82.7,82.77,82.69,82.74,1501.0
2022-06-08 13:10:00,82.74,82.74,82.62,82.65,4657.0,82.74,82.74,82.62,82.65,4657.0
2022-06-08 13:15:00,82.63,82.64,82.59,82.63,1980.0,82.63,82.64,82.59,82.63,1980.0
2022-06-08 13:20:00,82.61,82.62,82.53,82.53,2200.0,82.61,82.62,82.53,82.53,2200.0
2022-06-08 13:25:00,82.52,82.54,82.45,82.45,3094.0,82.52,82.54,82.45,82.45,3094.0
2022-06-08 13:30:00,82.43,82.47,82.28,82.3,7050.0,82.43,82.47,82.28,82.3,7050.0
2022-06-08 13:35:00,82.29,82.36,82.28,82.32,2754.0,82.29,82.36,82.28,82.32,2754.0
2022-06-08 13:40:00,82.29,82.45,82.27,82.43,3222.0,82.29,82.45,82.27,82.43,3222.0
2022-06-08 13:45:00,82.46,82.53,82.45,82.5,5800.0,82.46,82.53,82.45,82.5,5800.0
2022-06-08 13:50:00,82.5,82.56,82.48,82.52,8430.0,82.5,82.56,82.48,82.52,8430.0
2022-06-08 13:55:00,82.49,82.54,82.48,82.51,11193.0,82.49,82.54,82.48,82.51,11193.0
2022-06-08 14:00:00,82.51,82.63,82.5,82.6,4037.0,82.51,82.63,82.5,82.6,4037.0
2022-06-08 14:05:00,82.57,82.6,82.52,82.55,2196.0,82.57,82.6,82.52,82.55,2196.0
2022-06-08 14:10:00,82.56,82.57,82.5,82.53,3290.0,82.56,82.57,82.5,82.53,3290.0
2022-06-08 14:15:00,82.56,82.64,82.54,82.64,2947.0,82.56,82.64,82.54,82.64,2947.0
2022-06-08 14:20:00,82.63,82.67,82.58,82.61,2618.0,82.63,82.67,82.58,82.61,2618.0
2022-06-08 14:25:00,82.61,82.61,82.42,82.53,13709.0,82.61,82.61,82.42,82.53,13709.0
2022-06-08 14:30:00,82.61,82.62,82.5,82.5,2464.0,82.61,82.62,82.5,82.5,2464.0
2022-06-08 14:35:00,82.51,82.59,82.47,82.56,3213.0,82.51,82.59,82.47,82.56,3213.0
2022-06-08 14:40:00,82.58,82.65,82.54,82.62,2457.0,82.58,82.65,82.54,82.62,2457.0
2022-06-08 14:45:00,82.61,82.68,82.56,82.56,3972.0,82.61,82.68,82.56,82.56,3972.0
2022-06-08 14:50:00,82.55,82.58,82.46,82.46,1764.0,82.55,82.58,82.46,82.46,1764.0
2022-06-08 14:55:00,82.45,82.49,82.41,82.44,3108.0,82.45,82.49,82.41,82.44,3108.0
2022-06-08 15:00:00,82.45,82.45,82.33,82.35,4563.0,82.45,82.45,82.33,82.35,4563.0
2022-06-08 15:05:00,82.36,82.38,82.29,82.33,5449.0,82.36,82.38,82.29,82.33,5449.0
2022-06-08 15:10:00,82.34,82.41,82.31,82.41,3818.0,82.34,82.41,82.31,82.41,3818.0
2022-06-08 15:15:00,82.4,82.5,82.4,82.5,5425.0,82.4,82.5,82.4,82.5,5425.0
2022-06-08 15:20:00,82.52,82.63,82.52,82.6,5866.0,82.52,82.63,82.52,82.6,5866.0
2022-06-08 15:25:00,82.61,82.63,82.55,82.6,6709.0,82.61,82.63,82.55,82.6,6709.0
2022-06-08 15:30:00,82.59,82.64,82.53,82.63,8372.0,82.59,82.64,82.53,82.63,8372.0
2022-06-08 15:35:00,82.64,82.69,82.61,82.67,15788.0,82.64,82.69,82.61,82.67,15788.0
2022-06-08 15:40:00,82.67,82.72,82.63,82.7,17890.0,82.67,82.72,82.63,82.7,17890.0
2022-06-08 15:45:00,82.7,82.71,82.63,82.66,27993.0,82.7,82.71,82.63,82.66,27993.0
2022-06-08 15:50:00,82.68,82.71,82.54,82.61,33354.0,82.68,82.71,82.54,82.61,33354.0
2022-06-08 15:55:00,82.62,82.66,82.56,82.61,74692.0,82.62,82.66,82.56,82.61,74692.0
2022-06-09 09:30:00,82.34,82.34,81.67,82.19,15575.0,82.34,82.34,81.67,82.19,15575.0
2022-06-09 09:35:00,82.25,82.32,82.12,82.23,2023.0,82.25,82.32,82.12,82.23,2023.0
2022-06-09 09:40:00,82.14,82.14,81.87,81.88,2812.0,82.14,82.14,81.87,81.88,2812.0
2022-06-09 09:45:00,81.83,82.01,81.81,81.88,4249.0,81.83,82.01,81.81,81.88,4249.0
2022-06-09 09:50:00,81.79,82.09,81.79,82.05,16120.0,81.79,82.09,81.79,82.05,16120.0
2022-06-09 09:55:00,82.05,82.08,81.94,81.96,9807.0,82.05,82.08,81.94,81.96,9807.0
2022-06-09 10:00:00,81.97,82.02,81.74,81.74,26968.0,81.97,82.02,81.74,81.74,26968.0
2022-06-09 10:05:00,81.62,81.63,81.44,81.45,19982.0,81.62,81.63,81.44,81.45,19982.0
2022-06-09 10:10:00,81.43,81.43,81.02,81.29,10350.0,81.43,81.43,81.02,81.29,10350.0
2022-06-09 10:15:00,81.39,81.54,81.39,81.52,4433.0,81.39,81.54,81.39,81.52,4433.0
2022-06-09 10:20:00,81.52,81.52,81.24,81.41,10723.0,81.52,81.52,81.24,81.41,10723.0
2022-06-09 10:25:00,81.4,81.48,81.25,81.47,6589.0,81.4,81.48,81.25,81.47,6589.0
2022-06-09 10:30:00,81.51,81.57,81.25,81.41,14514.0,81.51,81.57,81.25,81.41,14514.0
2022-06-09 10:35:00,81.35,81.44,81.28,81.36,4553.0,81.35,81.44,81.28,81.36,4553.0
2022-06-09 10:40:00,81.41,81.41,81.09,81.29,18685.0,81.41,81.41,81.09,81.29,18685.0
2022-06-09 10:45:00,81.29,81.29,80.97,81.01,8260.0,81.29,81.29,80.97,81.01,8260.0
2022-06-09 10:50:00,81.0,81.01,80.62,80.62,25105.0,81.0,81.01,80.62,80.62,25105.0
2022-06-09 10:55:00,80.65,80.84,80.59,80.84,24424.0,80.65,80.84,80.59,80.84,24424.0
2022-06-09 11:00:00,80.83,80.83,80.6,80.61,9069.0,80.83,80.83,80.6,80.61,9069.0
2022-06-09 11:05:00,80.57,80.72,80.57,80.72,9895.0,80.57,80.72,80.57,80.72,9895.0
2022-06-09 11:10:00,80.79,80.84,80.62,80.8,4024.0,80.79,80.84,80.62,80.8,4024.0
2022-06-09 11:15:00,80.8,80.82,80.66,80.82,20861.0,80.8,80.82,80.66,80.82,20861.0
2022-06-09 11:20:00,80.81,81.07,80.78,80.95,5943.0,80.81,81.07,80.78,80.95,5943.0
2022-06-09 11:25:00,80.89,80.99,80.85,80.85,2552.0,80.89,80.99,80.85,80.85,2552.0
2022-06-09 11:30:00,80.8,80.91,80.7,80.72,6286.0,80.8,80.91,80.7,80.72,6286.0
2022-06-09 11:35:00,80.71,80.89,80.71,80.85,23472.0,80.71,80.89,80.71,80.85,23472.0
2022-06-09 11:40:00,80.88,81.09,80.83,80.94,27936.0,80.88,81.09,80.83,80.94,27936.0
2022-06-09 11:45:00,80.94,81.04,80.77,80.78,8060.0,80.94,81.04,80.77,80.78,8060.0
2022-06-09 11:50:00,80.81,80.92,80.77,80.9,3657.0,80.81,80.92,80.77,80.9,3657.0
2022-06-09 11:55:00,80.93,81.03,80.92,80.97,9121.0,80.93,81.03,80.92,80.97,9121.0
2022-06-09 12:00:00,80.97,81.03,80.89,80.91,9457.0,80.97,81.03,80.89,80.91,9457.0
2022-06-09 12:05:00,80.87,80.88,80.71,80.76,10985.0,80.87,80.88,80.71,80.76,10985.0
2022-06-09 12:10:00,80.76,80.83,80.7,80.78,13017.0,80.76,80.83,80.7,80.78,13017.0
2022-06-09 12:15:00,80.77,80.78,80.68,80.73,5849.0,80.77,80.78,80.68,80.73,5849.0
2022-06-09 12:20:00,80.73,80.82,80.73,80.81,13017.0,80.73,80.82,80.73,80.81,13017.0
2022-06-09 12:25:00,80.79,80.99,80.77,80.95,8752.0,80.79,80.99,80.77,80.95,8752.0
2022-06-09 12:30:00,80.97,81.05,80.94,81.05,11333.0,80.97,81.05,80.94,81.05,11333.0
2022-06-09 12:35:00,81.04,81.12,81.01,81.01,7372.0,81.04,81.12,81.01,81.01,7372.0
2022-06-09 12:40:00,81.04,81.2,81.01,81.17,19008.0,81.04,81.2,81.01,81.17,19008.0
2022-06-09 12:45:00,81.17,81.26,80.98,81.04,7326.0,81.17,81.26,80.98,81.04,7326.0
2022-06-09 12:50:00,81.07,81.18,81.06,81.06,5922.0,81.07,81.18,81.06,81.06,5922.0
2022-06-09 12:55:00,81.04,81.27,81.03,81.25,7174.0,81.04,81.27,81.03,81.25,7174.0
2022-06-09 13:00:00,81.34,81.38,81.16,81.26,6152.0,81.34,81.38,81.16,81.26,6152.0
2022-06-09 13:05:00,81.26,81.4,81.26,81.4,2463.0,81.26,81.4,81.26,81.4,2463.0
2022-06-09 13:10:00,81.41,81.41,81.33,81.34,5343.0,81.41,81.41,81.33,81.34,5343.0
2022-06-09 13:15:00,81.38,81.5,81.35,81.38,36786.0,81.38,81.5,81.35,81.38,36786.0
2022-06-09 13:20:00,81.37,81.42,81.17,81.17,30045.0,81.37,81.42,81.17,81.17,30045.0
2022-06-09 13:25:00,81.16,81.25,81.1,81.23,18096.0,81.16,81.25,81.1,81.23,18096.0
2022-06-09 13:30:00,81.23,81.25,81.11,81.22,6162.0,81.23,81.25,81.11,81.22,6162.0
2022-06-09 13:35:00,81.2,81.24,81.15,81.19,5190.0,81.2,81.24,81.15,81.19,5190.0
2022-06-09 13:40:00,81.17,81.18,81.06,81.14,6180.0,81.17,81.18,81.06,81.14,6180.0
2022-06-09 13:45:00,81.17,81.26,81.08,81.08,7897.0,81.17,81.26,81.08,81.08,7897.0
2022-06-09 13:50:00,81.1,81.14,81.02,81.03,6958.0,81.1,81.14,81.02,81.03,6958.0
2022-06-09 13:55:00,81.03,81.15,81.03,81.15,4743.0,81.03,81.15,81.03,81.15,4743.0
2022-06-09 14:00:00,81.13,81.14,81.02,81.02,6657.0,81.13,81.14,81.02,81.02,6657.0
2022-06-09 14:05:00,81.04,81.09,81.0,81.06,7773.0,81.04,81.09,81.0,81.06,7773.0
2022-06-09 14:10:00,81.07,81.15,81.0,81.15,8962.0,81.07,81.15,81.0,81.15,8962.0
2022-06-09 14:15:00,81.09,81.16,81.07,81.16,6361.0,81.09,81.16,81.07,81.16,6361.0
2022-06-09 14:20:00,81.16,81.17,81.0,81.01,4573.0,81.16,81.17,81.0,81.01,4573.0
2022-06-09 14:25:00,81.02,81.19,81.01,81.03,5993.0,81.02,81.19,81.01,81.03,5993.0
2022-06-09 14:30:00,81.04,81.06,80.71,80.77,20238.0,81.04,81.06,80.71,80.77,20238.0
2022-06-09 14:35:00,80.8,80.8,80.69,80.74,14079.0,80.8,80.8,80.69,80.74,14079.0
2022-06-09 14:40:00,80.74,80.78,80.68,80.72,10072.0,80.74,80.78,80.68,80.72,10072.0
2022-06-09 14:45:00,80.75,80.87,80.75,80.87,8252.0,80.75,80.87,80.75,80.87,8252.0
2022-06-09 14:50:00,80.85,80.86,80.75,80.79,8599.0,80.85,80.86,80.75,80.79,8599.0
2022-06-09 14:55:00,80.77,80.79,80.64,80.65,16188.0,80.77,80.79,80.64,80.65,16188.0
2022-06-09 15:00:00,80.63,80.65,80.49,80.5,16887.0,80.63,80.65,80.49,80.5,16887.0
2022-06-09 15:05:00,80.48,80.48,80.32,80.35,15065.0,80.48,80.48,80.32,80.35,15065.0
2022-06-09 15:10:00,80.35,80.43,80.35,80.38,13204.0,80.35,80.43,80.35,80.38,13204.0
2022-06-09 15:15:00,80.37,80.48,80.33,80.43,14380.0,80.37,80.48,80.33,80.43,14380.0
2022-06-09 15:20:00,80.42,80.44,80.33,80.41,12428.0,80.42,80.44,80.33,80.41,12428.0
2022-06-09 15:25:00,80.4,80.4,80.14,80.17,15950.0,80.4,80.4,80.14,80.17,15950.0
2022-06-09 15:30:00,80.14,80.23,80.08,80.19,20226.0,80.14,80.23,80.08,80.19,20226.0
2022-06-09 15:35:00,80.18,80.27,80.16,80.22,35996.0,80.18,80.27,80.16,80.22,35996.0
2022-06-09 15:40:00,80.21,80.22,80.03,80.06,28478.0,80.21,80.22,80.03,80.06,28478.0
2022-06-09 15:45:00,80.05,80.1,80.0,80.06,52223.0,80.05,80.1,80.0,80.06,52223.0
2022-06-09 15:50:00,80.05,80.28,79.97,80.25,77572.0,80.05,80.28,79.97,80.25,77572.0
2022-06-09 15:55:00,80.25,80.28,79.98,80.01,119682.0,80.25,80.28,79.98,80.01,119682.0
2022-06-10 09:30:00,78.23,78.43,78.1,78.1,43097.0,78.23,78.43,78.1,78.1,43097.0
2022-06-10 09:35:00,78.17,78.23,77.66,78.23,22189.0,78.17,78.23,77.66,78.23,22189.0
2022-06-10 09:40:00,78.28,79.22,78.27,79.11,20019.0,78.28,79.22,78.27,79.11,20019.0
2022-06-10 09:45:00,79.16,79.27,78.92,79.04,16555.0,79.16,79.27,78.92,79.04,16555.0
2022-06-10 09:50:00,78.98,79.27,78.81,78.94,11869.0,78.98,79.27,78.81,78.94,11869.0
2022-06-10 09:55:00,78.96,79.03,78.73,79.01,13931.0,78.96,79.03,78.73,79.01,13931.0
2022-06-10 10:00:00,78.94,79.0,78.36,78.47,18644.0,78.94,79.0,78.36,78.47,18644.0
2022-06-10 10:05:00,78.5,78.68,78.4,78.58,12209.0,78.5,78.68,78.4,78.58,12209.0
2022-06-10 10:10:00,78.58,78.58,78.22,78.38,14362.0,78.58,78.58,78.22,78.38,14362.0
2022-06-10 10:15:00,78.36,78.65,78.35,78.5,23615.0,78.36,78.65,78.35,78.5,23615.0
2022-06-10 10:20:00,78.56,78.62,78.43,78.44,7133.0,78.56,78.62,78.43,78.44,7133.0
2022-06-10 10:25:00,78.41,78.55,78.33,78.5,10002.0,78.41,78.55,78.33,78.5,10002.0
2022-06-10 10:30:00,78.45,78.96,78.44,78.85,34549.0,78.45,78.96,78.44,78.85,34549.0
2022-06-10 10:35:00,78.89,79.21,78.89,78.93,14130.0,78.89,79.21,78.89,78.93,14130.0
2022-06-10 10:40:00,78.94,79.22,78.9,79.22,13289.0,78.94,79.22,78.9,79.22,13289.0
2022-06-10 10:45:00,79.23,79.38,79.13,79.34,10577.0,79.23,79.38,79.13,79.34,10577.0
2022-06-10 10:50:00,79.34,79.35,79.06,79.17,31886.0,79.34,79.35,79.06,79.17,31886.0
2022-06-10 10:55:00,79.19,79.26,79.06,79.07,10568.0,79.19,79.26,79.06,79.07,10568.0
2022-06-10 11:00:00,79.05,79.22,79.01,79.22,19546.0,79.05,79.22,79.01,79.22,19546.0
2022-06-10 11:05:00,79.17,79.28,79.14,79.24,4702.0,79.17,79.28,79.14,79.24,4702.0
2022-06-10 11:10:00,79.19,79.4,79.19,79.36,2986.0,79.19,79.4,79.19,79.36,2986.0
2022-06-10 11:15:00,79.3,79.44,79.27,79.44,6496.0,79.3,79.44,79.27,79.44,6496.0
2022-06-10 11:20:00,79.48,79.51,79.08,79.08,23086.0,79.48,79.51,79.08,79.08,23086.0
2022-06-10 11:25:00,79.08,79.13,78.95,79.0,22298.0,79.08,79.13,78.95,79.0,22298.0
2022-06-10 11:30:00,78.97,78.97,78.74,78.86,31905.0,78.97,78.97,78.74,78.86,31905.0
2022-06-10 11:35:00,78.85,78.91,78.7,78.71,43789.0,78.85,78.91,78.7,78.71,43789.0
2022-06-10 11:40:00,78.74,79.0,78.73,78.97,41039.0,78.74,79.0,78.73,78.97,41039.0
2022-06-10 11:45:00,78.97,79.11,78.96,78.96,5734.0,78.97,79.11,78.96,78.96,5734.0
2022-06-10 11:50:00,78.97,79.17,78.92,79.17,7284.0,78.97,79.17,78.92,79.17,7284.0
2022-06-10 11:55:00,79.13,79.29,79.1,79.27,4443.0,79.13,79.29,79.1,79.27,4443.0
2022-06-10 12:00:00,79.28,79.32,79.22,79.27,4208.0,79.28,79.32,79.22,79.27,4208.0
2022-06-10 12:05:00,79.34,79.56,79.3,79.54,22591.0,79.34,79.56,79.3,79.54,22591.0
2022-06-10 12:10:00,79.52,79.53,79.26,79.33,13032.0,79.52,79.53,79.26,79.33,13032.0
2022-06-10 12:15:00,79.29,79.29,79.03,79.12,8174.0,79.29,79.29,79.03,79.12,8174.0
2022-06-10 12:20:00,79.12,79.16,79.02,79.02,7561.0,79.12,79.16,79.02,79.02,7561.0
2022-06-10 12:25:00,78.99,79.13,78.96,79.08,6917.0,78.99,79.13,78.96,79.08,6917.0
2022-06-10 12:30:00,79.13,79.2,79.06,79.2,6848.0,79.13,79.2,79.06,79.2,6848.0
2022-06-10 12:35:00,79.2,79.4,79.18,79.34,7691.0,79.2,79.4,79.18,79.34,7691.0
2022-06-10 12:40:00,79.32,79.55,79.28,79.5,5588.0,79.32,79.55,79.28,79.5,5588.0
2022-06-10 12:45:00,79.49,79.53,79.4,79.48,4555.0,79.49,79.53,79.4,79.48,4555.0
2022-06-10 12:50:00,79.44,79.44,79.31,79.39,15894.0,79.44,79.44,79.31,79.39,15894.0
2022-06-10 12:55:00,79.34,79.58,79.34,79.53,4946.0,79.34,79.58,79.34,79.53,4946.0
2022-06-10 13:00:00,79.54,79.54,79.35,79.41,3697.0,79.54,79.54,79.35,79.41,3697.0
2022-06-10 13:05:00,79.38,79.41,79.2,79.31,11250.0,79.38,79.41,79.2,79.31,11250.0
2022-06-10 13:10:00,79.29,79.35,79.19,79.31,11504.0,79.29,79.35,79.19,79.31,11504.0
2022-06-10 13:15:00,79.25,79.43,79.22,79.43,6877.0,79.25,79.43,79.22,79.43,6877.0
2022-06-10 13:20:00,79.4,79.52,79.37,79.46,3616.0,79.4,79.52,79.37,79.46,3616.0
2022-06-10 13:25:00,79.48,79.67,79.48,79.67,4469.0,79.48,79.67,79.48,79.67,4469.0
2022-06-10 13:30:00,79.63,79.67,79.42,79.52,8185.0,79.63,79.67,79.42,79.52,8185.0
2022-06-10 13:35:00,79.56,79.71,79.56,79.7,5351.0,79.56,79.71,79.56,79.7,5351.0
2022-06-10 13:40:00,79.69,79.75,79.57,79.75,40936.0,79.69,79.75,79.57,79.75,40936.0
2022-06-10 13:45:00,79.71,79.8,79.63,79.77,8630.0,79.71,79.8,79.63,79.77,8630.0
2022-06-10 13:50:00,79.81,79.88,79.75,79.81,10398.0,79.81,79.88,79.75,79.81,10398.0
2022-06-10 13:55:00,79.81,79.83,79.7,79.8,5703.0,79.81,79.83,79.7,79.8,5703.0
2022-06-10 14:00:00,79.82,79.82,79.59,79.59,11449.0,79.82,79.82,79.59,79.59,11449.0
2022-06-10 14:05:00,79.59,79.86,79.56,79.86,9127.0,79.59,79.86,79.56,79.86,9127.0
2022-06-10 14:10:00,79.89,79.99,79.86,79.93,9354.0,79.89,79.99,79.86,79.93,9354.0
2022-06-10 14:15:00,79.9,80.19,79.87,80.17,9537.0,79.9,80.19,79.87,80.17,9537.0
2022-06-10 14:20:00,80.2,80.3,80.18,80.25,14015.0,80.2,80.3,80.18,80.25,14015.0
2022-06-10 14:25:00,80.27,80.28,80.03,80.11,10784.0,80.27,80.28,80.03,80.11,10784.0
2022-06-10 14:30:00,80.08,80.23,80.07,80.17,7452.0,80.08,80.23,80.07,80.17,7452.0
2022-06-10 14:35:00,80.17,80.21,79.99,79.99,10596.0,80.17,80.21,79.99,79.99,10596.0
2022-06-10 14:40:00,79.98,79.99,79.91,79.97,8455.0,79.98,79.99,79.91,79.97,8455.0
2022-06-10 14:45:00,79.97,80.18,79.97,80.13,13347.0,79.97,80.18,79.97,80.13,13347.0
2022-06-10 14:50:00,80.13,80.21,80.04,80.14,25502.0,80.13,80.21,80.04,80.14,25502.0
2022-06-10 14:55:00,80.15,80.17,80.02,80.12,18153.0,80.15,80.17,80.02,80.12,18153.0
2022-06-10 15:00:00,80.12,80.15,79.88,79.92,13792.0,80.12,80.15,79.88,79.92,13792.0
2022-06-10 15:05:00,79.91,79.92,79.78,79.84,13395.0,79.91,79.92,79.78,79.84,13395.0
2022-06-10 15:10:00,79.8,79.95,79.8,79.95,9303.0,79.8,79.95,79.8,79.95,9303.0
2022-06-10 15:15:00,79.93,80.02,79.9,80.01,10682.0,79.93,80.02,79.9,80.01,10682.0
2022-06-10 15:20:00,80.0,80.05,79.87,80.02,25302.0,80.0,80.05,79.87,80.02,25302.0
2022-06-10 15:25:00,80.03,80.26,80.03,80.08,16297.0,80.03,80.26,80.03,80.08,16297.0
2022-06-10 15:30:00,80.06,80.2,79.96,80.14,22095.0,80.06,80.2,79.96,80.14,22095.0
2022-06-10 15:35:00,80.16,80.4,80.1,80.3,22227.0,80.16,80.4,80.1,80.3,22227.0
2022-06-10 15:40:00,80.29,80.39,80.14,80.18,22856.0,80.29,80.39,80.14,80.18,22856.0
2022-06-10 15:45:00,80.19,80.23,79.72,79.73,57870.0,80.19,80.23,79.72,79.73,57870.0
2022-06-10 15:50:00,79.68,79.92,79.62,79.77,68790.0,79.68,79.92,79.62,79.77,68790.0
2022-06-10 15:55:00,79.81,79.85,79.48,79.52,134200.0,79.81,79.85,79.48,79.52,134200.0
2022-06-13 09:30:00,77.99,78.05,77.84,77.84,1300.0,77.99,78.05,77.84,77.84,1300.0
2022-06-13 09:35:00,78.03,78.11,77.79,78.05,53776.0,78.03,78.11,77.79,78.05,53776.0
2022-06-13 09:40:00,77.92,77.92,77.5,77.82,9248.0,77.92,77.92,77.5,77.82,9248.0
2022-06-13 09:45:00,77.75,77.86,77.5,77.5,8729.0,77.75,77.86,77.5,77.5,8729.0
2022-06-13 09:50:00,77.47,77.62,77.23,77.28,14555.0,77.47,77.62,77.23,77.28,14555.0
2022-06-13 09:55:00,77.35,77.4,77.08,77.1,19310.0,77.35,77.4,77.08,77.1,19310.0
2022-06-13 10:00:00,77.08,77.17,76.88,76.88,29643.0,77.08,77.17,76.88,76.88,29643.0
2022-06-13 10:05:00,76.88,77.13,76.83,76.95,10207.0,76.88,77.13,76.83,76.95,10207.0
2022-06-13 10:10:00,76.95,76.95,76.39,76.41,12971.0,76.95,76.95,76.39,76.41,12971.0
2022-06-13 10:15:00,76.41,76.47,76.32,76.45,21486.0,76.41,76.47,76.32,76.45,21486.0
2022-06-13 10:20:00,76.46,76.62,76.37,76.54,23154.0,76.46,76.62,76.37,76.54,23154.0
2022-06-13 10:25:00,76.53,76.56,76.31,76.46,10974.0,76.53,76.56,76.31,76.46,10974.0
2022-06-13 10:30:00,76.45,76.67,76.42,76.62,14917.0,76.45,76.67,76.42,76.62,14917.0
2022-06-13 10:35:00,76.6,76.89,76.58,76.89,9640.0,76.6,76.89,76.58,76.89,9640.0
2022-06-13 10:40:00,76.87,76.9,76.67,76.71,6586.0,76.87,76.9,76.67,76.71,6586.0
2022-06-13 10:45:00,76.69,76.69,76.41,76.49,6237.0,76.69,76.69,76.41,76.49,6237.0
2022-06-13 10:50:00,76.49,76.68,76.44,76.67,6138.0,76.49,76.68,76.44,76.67,6138.0
2022-06-13 10:55:00,76.63,76.83,76.63,76.81,5616.0,76.63,76.83,76.63,76.81,5616.0
2022-06-13 11:00:00,76.78,76.86,76.64,76.66,8418.0,76.78,76.86,76.64,76.66,8418.0
2022-06-13 11:05:00,76.62,76.64,76.49,76.54,9577.0,76.62,76.64,76.49,76.54,9577.0
2022-06-13 11:10:00,76.49,76.67,76.43,76.63,10138.0,76.49,76.67,76.43,76.63,10138.0
2022-06-13 11:15:00,76.63,76.93,76.63,76.93,8989.0,76.63,76.93,76.63,76.93,8989.0
2022-06-13 11:20:00,76.9,77.02,76.8,77.02,9859.0,76.9,77.02,76.8,77.02,9859.0
2022-06-13 11:25:00,77.03,77.04,76.84,76.87,8832.0,77.03,77.04,76.84,76.87,8832.0
2022-06-13 11:30:00,76.89,77.01,76.72,76.78,26646.0,76.89,77.01,76.72,76.78,26646.0
2022-06-13 11:35:00,76.8,76.96,76.79,76.9,8424.0,76.8,76.96,76.79,76.9,8424.0
2022-06-13 11:40:00,76.89,77.15,76.89,77.06,6936.0,76.89,77.15,76.89,77.06,6936.0
2022-06-13 11:45:00,77.05,77.06,76.89,76.93,9039.0,77.05,77.06,76.89,76.93,9039.0
2022-06-13 11:50:00,76.94,77.0,76.65,76.73,11878.0,76.94,77.0,76.65,76.73,11878.0
2022-06-13 11:55:00,76.72,76.82,76.7,76.76,16187.0,76.72,76.82,76.7,76.76,16187.0
2022-06-13 12:00:00,76.73,76.82,76.61,76.65,10373.0,76.73,76.82,76.61,76.65,10373.0
2022-06-13 12:05:00,76.67,76.77,76.58,76.64,7725.0,76.67,76.77,76.58,76.64,7725.0
2022-06-13 12:10:00,76.6,76.78,76.59,76.72,13007.0,76.6,76.78,76.59,76.72,13007.0
2022-06-13 12:15:00,76.75,76.78,76.64,76.68,6202.0,76.75,76.78,76.64,76.68,6202.0
2022-06-13 12:20:00,76.7,76.81,76.53,76.55,23809.0,76.7,76.81,76.53,76.55,23809.0
2022-06-13 12:25:00,76.59,76.73,76.56,76.58,13284.0,76.59,76.73,76.56,76.58,13284.0
2022-06-13 12:30:00,76.58,76.78,76.38,76.76,9726.0,76.58,76.78,76.38,76.76,9726.0
2022-06-13 12:35:00,76.76,76.85,76.73,76.82,6291.0,76.76,76.85,76.73,76.82,6291.0
2022-06-13 12:40:00,76.83,76.83,76.69,76.7,7834.0,76.83,76.83,76.69,76.7,7834.0
2022-06-13 12:45:00,76.66,76.75,76.6,76.62,4610.0,76.66,76.75,76.6,76.62,4610.0
2022-06-13 12:50:00,76.58,76.75,76.57,76.58,12105.0,76.58,76.75,76.57,76.58,12105.0
2022-06-13 12:55:00,76.55,76.58,76.32,76.34,13057.0,76.55,76.58,76.32,76.34,13057.0
2022-06-13 13:00:00,76.34,76.35,76.09,76.12,22870.0,76.34,76.35,76.09,76.12,22870.0
2022-06-13 13:05:00,76.12,76.18,76.05,76.13,11868.0,76.12,76.18,76.05,76.13,11868.0
2022-06-13 13:10:00,76.12,76.13,76.03,76.13,17916.0,76.12,76.13,76.03,76.13,17916.0
2022-06-13 13:15:00,76.12,76.17,76.08,76.16,10098.0,76.12,76.17,76.08,76.16,10098.0
2022-06-13 13:20:00,76.14,76.21,76.1,76.12,11714.0,76.14,76.21,76.1,76.12,11714.0
2022-06-13 13:25:00,76.12,76.18,76.06,76.11,11987.0,76.12,76.18,76.06,76.11,11987.0
2022-06-13 13:30:00,76.09,76.18,75.98,76.02,13019.0,76.09,76.18,75.98,76.02,13019.0
2022-06-13 13:35:00,76.0,76.08,75.95,76.06,14454.0,76.0,76.08,75.95,76.06,14454.0
2022-06-13 13:40:00,76.05,76.34,76.02,76.34,32073.0,76.05,76.34,76.02,76.34,32073.0
2022-06-13 13:45:00,76.37,76.48,76.36,76.47,18623.0,76.37,76.48,76.36,76.47,18623.0
2022-06-13 13:50:00,76.47,76.53,76.14,76.19,25577.0,76.47,76.53,76.14,76.19,25577.0
2022-06-13 13:55:00,76.2,76.48,76.2,76.45,15010.0,76.2,76.48,76.2,76.45,15010.0
2022-06-13 14:00:00,76.44,76.44,76.18,76.25,15364.0,76.44,76.44,76.18,76.25,15364.0
2022-06-13 14:05:00,76.27,76.27,76.07,76.09,14160.0,76.27,76.27,76.07,76.09,14160.0
2022-06-13 14:10:00,76.09,76.18,76.06,76.14,10974.0,76.09,76.18,76.06,76.14,10974.0
2022-06-13 14:15:00,76.14,76.31,76.13,76.27,10977.0,76.14,76.31,76.13,76.27,10977.0
2022-06-13 14:20:00,76.27,76.35,76.22,76.22,10413.0,76.27,76.35,76.22,76.22,10413.0
2022-06-13 14:25:00,76.22,76.31,76.19,76.23,12218.0,76.22,76.31,76.19,76.23,12218.0
2022-06-13 14:30:00,76.25,76.27,76.05,76.19,17196.0,76.25,76.27,76.05,76.19,17196.0
2022-06-13 14:35:00,76.2,76.43,76.19,76.41,59742.0,76.2,76.43,76.19,76.41,59742.0
2022-06-13 14:40:00,76.39,76.49,76.37,76.42,19670.0,76.39,76.49,76.37,76.42,19670.0
2022-06-13 14:45:00,76.45,76.54,76.36,76.4,16393.0,76.45,76.54,76.36,76.4,16393.0
2022-06-13 14:50:00,76.38,76.41,76.24,76.32,13587.0,76.38,76.41,76.24,76.32,13587.0
2022-06-13 14:55:00,76.3,76.3,76.12,76.13,16455.0,76.3,76.3,76.12,76.13,16455.0
2022-06-13 15:00:00,76.11,76.11,75.9,76.03,24172.0,76.11,76.11,75.9,76.03,24172.0
2022-06-13 15:05:00,76.01,76.05,75.9,75.96,12869.0,76.01,76.05,75.9,75.96,12869.0
2022-06-13 15:10:00,75.97,75.97,75.86,75.89,16841.0,75.97,75.97,75.86,75.89,16841.0
2022-06-13 15:15:00,75.89,76.08,75.72,75.9,29301.0,75.89,76.08,75.72,75.9,29301.0
2022-06-13 15:20:00,75.88,75.98,75.77,75.8,33200.0,75.88,75.98,75.77,75.8,33200.0
2022-06-13 15:25:00,75.86,75.92,75.79,75.85,34887.0,75.86,75.92,75.79,75.85,34887.0
2022-06-13 15:30:00,75.85,75.85,75.66,75.78,39522.0,75.85,75.85,75.66,75.78,39522.0
2022-06-13 15:35:00,75.81,75.97,75.62,75.67,36438.0,75.81,75.97,75.62,75.67,36438.0
2022-06-13 15:40:00,75.66,75.68,75.4,75.54,37930.0,75.66,75.68,75.4,75.54,37930.0
2022-06-13 15:45:00,75.54,75.66,75.51,75.58,65781.0,75.54,75.66,75.51,75.58,65781.0
2022-06-13 15:50:00,75.59,75.67,75.42,75.65,151615.0,75.59,75.67,75.42,75.65,151615.0
2022-06-13 15:55:00,75.66,75.81,75.6,75.73,251946.0,75.66,75.81,75.6,75.73,251946.0
2022-06-14 09:30:00,76.01,76.01,74.86,75.39,40234.0,76.01,76.01,74.86,75.39,40234.0
2022-06-14 09:35:00,75.49,75.73,75.34,75.65,3267.0,75.49,75.73,75.34,75.65,3267.0
2022-06-14 09:40:00,75.68,75.78,75.48,75.48,88329.0,75.68,75.78,75.48,75.48,88329.0
2022-06-14 09:45:00,75.53,75.88,75.53,75.67,17106.0,75.53,75.88,75.53,75.67,17106.0
2022-06-14 09:50:00,75.52,75.99,75.4,75.99,12769.0,75.52,75.99,75.4,75.99,12769.0
2022-06-14 09:55:00,76.03,76.15,75.96,75.99,23023.0,76.03,76.15,75.96,75.99,23023.0
2022-06-14 10:00:00,76.0,76.34,75.95,76.01,38250.0,76.0,76.34,75.95,76.01,38250.0
2022-06-14 10:05:00,76.03,76.3,75.94,76.02,11285.0,76.03,76.3,75.94,76.02,11285.0
2022-06-14 10:10:00,75.97,75.97,75.66,75.77,9871.0,75.97,75.97,75.66,75.77,9871.0
2022-06-14 10:15:00,75.82,75.84,75.67,75.74,8445.0,75.82,75.84,75.67,75.74,8445.0
2022-06-14 10:20:00,75.73,75.82,75.57,75.74,6422.0,75.73,75.82,75.57,75.74,6422.0
2022-06-14 10:25:00,75.69,75.74,75.52,75.54,11859.0,75.69,75.74,75.52,75.54,11859.0
2022-06-14 10:30:00,75.52,75.73,75.49,75.58,9548.0,75.52,75.73,75.49,75.58,9548.0
2022-06-14 10:35:00,75.59,75.61,75.29,75.42,10360.0,75.59,75.61,75.29,75.42,10360.0
2022-06-14 10:40:00,75.37,75.39,75.14,75.28,11892.0,75.37,75.39,75.14,75.28,11892.0
2022-06-14 10:45:00,75.3,75.55,75.28,75.55,5997.0,75.3,75.55,75.28,75.55,5997.0
2022-06-14 10:50:00,75.56,75.9,75.56,75.8,7642.0,75.56,75.9,75.56,75.8,7642.0
2022-06-14 10:55:00,75.81,75.93,75.67,75.72,10935.0,75.81,75.93,75.67,75.72,10935.0
2022-06-14 11:00:00,75.7,75.89,75.68,75.78,11393.0,75.7,75.89,75.68,75.78,11393.0
2022-06-14 11:05:00,75.74,75.78,75.53,75.53,6867.0,75.74,75.78,75.53,75.53,6867.0
2022-06-14 11:10:00,75.54,75.55,75.4,75.51,7081.0,75.54,75.55,75.4,75.51,7081.0
2022-06-14 11:15:00,75.51,75.64,75.46,75.51,9879.0,75.51,75.64,75.46,75.51,9879.0
2022-06-14 11:20:00,75.57,75.74,75.41,75.73,9309.0,75.57,75.74,75.41,75.73,9309.0
2022-06-14 11:25:00,75.75,75.81,75.64,75.64,6906.0,75.75,75.81,75.64,75.64,6906.0
2022-06-14 11:30:00,75.64,75.72,75.54,75.71,10404.0,75.64,75.72,75.54,75.71,10404.0
2022-06-14 11:35:00,75.69,75.89,75.68,75.8,8605.0,75.69,75.89,75.68,75.8,8605.0
2022-06-14 11:40:00,75.8,75.95,75.73,75.89,5861.0,75.8,75.95,75.73,75.89,5861.0
2022-06-14 11:45:00,75.89,75.92,75.78,75.82,6957.0,75.89,75.92,75.78,75.82,6957.0
2022-06-14 11:50:00,75.79,75.81,75.63,75.74,20500.0,75.79,75.81,75.63,75.74,20500.0
2022-06-14 11:55:00,75.8,75.95,75.79,75.9,5525.0,75.8,75.95,75.79,75.9,5525.0
2022-06-14 12:00:00,75.88,75.88,75.65,75.69,2943.0,75.88,75.88,75.65,75.69,2943.0
2022-06-14 12:05:00,75.68,75.91,75.64,75.85,14501.0,75.68,75.91,75.64,75.85,14501.0
2022-06-14 12:10:00,75.83,75.86,75.66,75.66,4884.0,75.83,75.86,75.66,75.66,4884.0
2022-06-14 12:15:00,75.65,76.0,75.62,76.0,12312.0,75.65,76.0,75.62,76.0,12312.0
2022-06-14 12:20:00,76.0,76.03,75.82,75.99,11619.0,76.0,76.03,75.82,75.99,11619.0
2022-06-14 12:25:00,75.98,75.98,75.9,75.96,6021.0,75.98,75.98,75.9,75.96,6021.0
2022-06-14 12:30:00,75.96,75.97,75.83,75.91,6456.0,75.96,75.97,75.83,75.91,6456.0
2022-06-14 12:35:00,75.9,76.0,75.82,75.93,6968.0,75.9,76.0,75.82,75.93,6968.0
2022-06-14 12:40:00,75.9,76.11,75.9,76.03,10528.0,75.9,76.11,75.9,76.03,10528.0
2022-06-14 12:45:00,76.0,76.06,75.95,76.06,5146.0,76.0,76.06,75.95,76.06,5146.0
2022-06-14 12:50:00,76.14,76.17,76.05,76.14,6488.0,76.14,76.17,76.05,76.14,6488.0
2022-06-14 12:55:00,76.14,76.25,76.13,76.18,15239.0,76.14,76.25,76.13,76.18,15239.0
2022-06-14 13:00:00,76.17,76.26,76.11,76.14,17006.0,76.17,76.26,76.11,76.14,17006.0
2022-06-14 13:05:00,76.14,76.28,76.09,76.28,15392.0,76.14,76.28,76.09,76.28,15392.0
2022-06-14 13:10:00,76.28,76.41,76.24,76.28,7277.0,76.28,76.41,76.24,76.28,7277.0
2022-06-14 13:15:00,76.22,76.54,76.22,76.47,9632.0,76.22,76.54,76.22,76.47,9632.0
2022-06-14 13:20:00,76.5,76.63,76.48,76.51,7114.0,76.5,76.63,76.48,76.51,7114.0
2022-06-14 13:25:00,76.5,76.5,76.18,76.2,10471.0,76.5,76.5,76.18,76.2,10471.0
2022-06-14 13:30:00,76.1,76.17,75.95,75.95,11782.0,76.1,76.17,75.95,75.95,11782.0
2022-06-14 13:35:00,75.93,75.99,75.84,75.92,10132.0,75.93,75.99,75.84,75.92,10132.0
2022-06-14 13:40:00,75.88,75.93,75.74,75.8,15056.0,75.88,75.93,75.74,75.8,15056.0
2022-06-14 13:45:00,75.82,75.98,75.82,75.9,8455.0,75.82,75.98,75.82,75.9,8455.0
2022-06-14 13:50:00,75.94,76.03,75.86,76.03,5731.0,75.94,76.03,75.86,76.03,5731.0
2022-06-14 13:55:00,75.98,76.09,75.95,76.07,7796.0,75.98,76.09,75.95,76.07,7796.0
2022-06-14 14:00:00,76.06,76.17,76.03,76.06,7130.0,76.06,76.17,76.03,76.06,7130.0
2022-06-14 14:05:00,76.02,76.21,76.0,76.2,10714.0,76.02,76.21,76.0,76.2,10714.0
2022-06-14 14:10:00,76.18,76.18,76.0,76.03,6110.0,76.18,76.18,76.0,76.03,6110.0
2022-06-14 14:15:00,76.03,76.15,76.03,76.15,7218.0,76.03,76.15,76.03,76.15,7218.0
2022-06-14 14:20:00,76.13,76.26,75.97,75.99,8877.0,76.13,76.26,75.97,75.99,8877.0
2022-06-14 14:25:00,75.98,76.03,75.92,75.97,4868.0,75.98,76.03,75.92,75.97,4868.0
2022-06-14 14:30:00,75.95,76.16,75.9,76.15,8307.0,75.95,76.16,75.9,76.15,8307.0
2022-06-14 14:35:00,76.14,76.22,76.08,76.2,11246.0,76.14,76.22,76.08,76.2,11246.0
2022-06-14 14:40:00,76.14,76.18,75.98,75.99,18426.0,76.14,76.18,75.98,75.99,18426.0
2022-06-14 14:45:00,76.01,76.06,75.97,75.98,6974.0,76.01,76.06,75.97,75.98,6974.0
2022-06-14 14:50:00,75.99,76.09,75.94,75.99,7058.0,75.99,76.09,75.94,75.99,7058.0
2022-06-14 14:55:00,75.97,76.06,75.94,76.01,16084.0,75.97,76.06,75.94,76.01,16084.0
2022-06-14 15:00:00,76.01,76.18,75.96,76.17,7920.0,76.01,76.18,75.96,76.17,7920.0
2022-06-14 15:05:00,76.17,76.21,75.98,76.0,13809.0,76.17,76.21,75.98,76.0,13809.0
2022-06-14 15:10:00,76.01,76.07,75.85,75.87,9013.0,76.01,76.07,75.85,75.87,9013.0
2022-06-14 15:15:00,75.87,75.95,75.83,75.94,27389.0,75.87,75.95,75.83,75.94,27389.0
2022-06-14 15:20:00,75.96,76.04,75.93,75.97,14342.0,75.96,76.04,75.93,75.97,14342.0
2022-06-14 15:25:00,75.95,76.16,75.94,76.13,18430.0,75.95,76.16,75.94,76.13,18430.0
2022-06-14 15:30:00,76.14,76.37,76.13,76.27,20308.0,76.14,76.37,76.13,76.27,20308.0
2022-06-14 15:35:00,76.26,76.57,76.23,76.46,29479.0,76.26,76.57,76.23,76.46,29479.0
2022-06-14 15:40:00,76.46,76.47,76.02,76.07,58069.0,76.46,76.47,76.02,76.07,58069.0
2022-06-14 15:45:00,76.09,76.54,76.08,76.52,70652.0,76.09,76.54,76.08,76.52,70652.0
2022-06-14 15:50:00,76.52,76.52,76.28,76.38,47132.0,76.52,76.52,76.28,76.38,47132.0
2022-06-14 15:55:00,76.36,76.4,76.18,76.29,141785.0,76.36,76.4,76.18,76.29,141785.0
2022-06-15 09:30:00,76.98,77.35,76.93,77.17,37660.0,76.98,77.35,76.93,77.17,37660.0
2022-06-15 09:35:00,77.15,77.43,77.01,77.22,13941.0,77.15,77.43,77.01,77.22,13941.0
2022-06-15 09:40:00,77.2,77.71,77.1,77.53,18319.0,77.2,77.71,77.1,77.53,18319.0
2022-06-15 09:45:00,77.46,77.46,77.1,77.39,15980.0,77.46,77.46,77.1,77.39,15980.0
2022-06-15 09:50:00,77.4,77.6,77.29,77.37,16571.0,77.4,77.6,77.29,77.37,16571.0
2022-06-15 09:55:00,77.39,77.59,77.23,77.25,12590.0,77.39,77.59,77.23,77.25,12590.0
2022-06-15 10:00:00,77.27,77.38,77.13,77.3,9778.0,77.27,77.38,77.13,77.3,9778.0
2022-06-15 10:05:00,77.24,77.32,76.92,77.08,9312.0,77.24,77.32,76.92,77.08,9312.0
2022-06-15 10:10:00,77.08,77.25,76.98,77.07,5770.0,77.08,77.25,76.98,77.07,5770.0
2022-06-15 10:15:00,77.03,77.22,77.03,77.22,5991.0,77.03,77.22,77.03,77.22,5991.0
2022-06-15 10:20:00,77.2,77.32,77.09,77.11,6330.0,77.2,77.32,77.09,77.11,6330.0
2022-06-15 10:25:00,77.12,77.42,77.12,77.4,7338.0,77.12,77.42,77.12,77.4,7338.0
2022-06-15 10:30:00,77.4,77.43,77.2,77.42,29121.0,77.4,77.43,77.2,77.42,29121.0
2022-06-15 10:35:00,77.44,77.52,77.35,77.35,52781.0,77.44,77.52,77.35,77.35,52781.0
2022-06-15 10:40:00,77.35,77.49,77.3,77.31,8184.0,77.35,77.49,77.3,77.31,8184.0
2022-06-15 10:45:00,77.34,77.39,77.28,77.33,6203.0,77.34,77.39,77.28,77.33,6203.0
2022-06-15 10:50:00,77.28,77.3,77.04,77.06,3798.0,77.28,77.3,77.04,77.06,3798.0
2022-06-15 10:55:00,77.1,77.32,77.1,77.23,11711.0,77.1,77.32,77.1,77.23,11711.0
2022-06-15 11:00:00,77.27,77.29,77.17,77.23,7992.0,77.27,77.29,77.17,77.23,7992.0
2022-06-15 11:05:00,77.2,77.22,77.11,77.18,6669.0,77.2,77.22,77.11,77.18,6669.0
2022-06-15 11:10:00,77.16,77.2,77.06,77.09,11087.0,77.16,77.2,77.06,77.09,11087.0
2022-06-15 11:15:00,77.08,77.12,77.0,77.06,11018.0,77.08,77.12,77.0,77.06,11018.0
2022-06-15 11:20:00,77.11,77.27,77.11,77.26,2943.0,77.11,77.27,77.11,77.26,2943.0
2022-06-15 11:25:00,77.29,77.3,77.14,77.29,5455.0,77.29,77.3,77.14,77.29,5455.0
2022-06-15 11:30:00,77.28,77.31,77.18,77.18,7245.0,77.28,77.31,77.18,77.18,7245.0
2022-06-15 11:35:00,77.18,77.3,77.18,77.27,4228.0,77.18,77.3,77.18,77.27,4228.0
2022-06-15 11:40:00,77.28,77.29,77.18,77.18,8312.0,77.28,77.29,77.18,77.18,8312.0
2022-06-15 11:45:00,77.18,77.29,77.16,77.23,5815.0,77.18,77.29,77.16,77.23,5815.0
2022-06-15 11:50:00,77.24,77.3,77.22,77.3,9432.0,77.24,77.3,77.22,77.3,9432.0
2022-06-15 11:55:00,77.3,77.32,77.17,77.22,18459.0,77.3,77.32,77.17,77.22,18459.0
2022-06-15 12:00:00,77.25,77.25,77.13,77.13,6003.0,77.25,77.25,77.13,77.13,6003.0
2022-06-15 12:05:00,77.16,77.19,76.98,76.98,3954.0,77.16,77.19,76.98,76.98,3954.0
2022-06-15 12:10:00,76.98,77.05,76.96,77.05,5690.0,76.98,77.05,76.96,77.05,5690.0
2022-06-15 12:15:00,77.08,77.15,76.98,77.03,7994.0,77.08,77.15,76.98,77.03,7994.0
2022-06-15 12:20:00,77.04,77.09,77.03,77.05,4667.0,77.04,77.09,77.03,77.05,4667.0
2022-06-15 12:25:00,77.03,77.06,76.98,77.02,6114.0,77.03,77.06,76.98,77.02,6114.0
2022-06-15 12:30:00,77.01,77.16,77.01,77.16,3158.0,77.01,77.16,77.01,77.16,3158.0
2022-06-15 12:35:00,77.17,77.19,77.06,77.06,5921.0,77.17,77.19,77.06,77.06,5921.0
2022-06-15 12:40:00,77.07,77.07,76.85,76.91,3920.0,77.07,77.07,76.85,76.91,3920.0
2022-06-15 12:45:00,76.85,77.05,76.83,77.02,8208.0,76.85,77.05,76.83,77.02,8208.0
2022-06-15 12:50:00,77.04,77.04,76.89,76.91,5481.0,77.04,77.04,76.89,76.91,5481.0
2022-06-15 12:55:00,76.89,76.93,76.86,76.91,8546.0,76.89,76.93,76.86,76.91,8546.0
2022-06-15 13:00:00,76.88,77.0,76.86,76.98,5281.0,76.88,77.0,76.86,76.98,5281.0
2022-06-15 13:05:00,76.98,77.11,76.97,77.07,8563.0,76.98,77.11,76.97,77.07,8563.0
2022-06-15 13:10:00,77.07,77.16,77.05,77.12,10228.0,77.07,77.16,77.05,77.12,10228.0
2022-06-15 13:15:00,77.13,77.17,77.01,77.07,6421.0,77.13,77.17,77.01,77.07,6421.0
2022-06-15 13:20:00,77.1,77.17,77.09,77.15,7235.0,77.1,77.17,77.09,77.15,7235.0
2022-06-15 13:25:00,77.14,77.27,77.13,77.16,33732.0,77.14,77.27,77.13,77.16,33732.0
2022-06-15 13:30:00,77.15,77.21,77.09,77.14,17429.0,77.15,77.21,77.09,77.14,17429.0
2022-06-15 13:35:00,77.13,77.23,77.11,77.19,6047.0,77.13,77.23,77.11,77.19,6047.0
2022-06-15 13:40:00,77.19,77.32,77.19,77.3,12195.0,77.19,77.32,77.19,77.3,12195.0
2022-06-15 13:45:00,77.3,77.45,77.27,77.33,18492.0,77.3,77.45,77.27,77.33,18492.0
2022-06-15 13:50:00,77.31,77.37,77.2,77.29,18072.0,77.31,77.37,77.2,77.29,18072.0
2022-06-15 13:55:00,77.29,77.37,77.15,77.33,16495.0,77.29,77.37,77.15,77.33,16495.0
2022-06-15 14:00:00,77.18,77.43,76.77,76.85,10123.0,77.18,77.43,76.77,76.85,10123.0
2022-06-15 14:05:00,76.81,76.91,76.43,76.81,16544.0,76.81,76.91,76.43,76.81,16544.0
2022-06-15 14:10:00,76.82,77.02,76.62,77.02,17854.0,76.82,77.02,76.62,77.02,17854.0
2022-06-15 14:15:00,76.98,77.25,76.85,77.17,13524.0,76.98,77.25,76.85,77.17,13524.0
2022-06-15 14:20:00,77.17,77.3,76.82,76.88,8738.0,77.17,77.3,76.82,76.88,8738.0
2022-06-15 14:25:00,76.92,76.98,76.79,76.9,7028.0,76.92,76.98,76.79,76.9,7028.0
2022-06-15 14:30:00,76.84,76.9,76.27,76.54,9979.0,76.84,76.9,76.27,76.54,9979.0
2022-06-15 14:35:00,76.53,77.38,76.52,77.32,13725.0,76.53,77.38,76.52,77.32,13725.0
2022-06-15 14:40:00,77.2,78.29,77.19,78.11,12495.0,77.2,78.29,77.19,78.11,12495.0
2022-06-15 14:45:00,78.18,78.33,77.94,77.96,15881.0,78.18,78.33,77.94,77.96,15881.0
2022-06-15 14:50:00,77.98,78.06,77.5,77.52,18710.0,77.98,78.06,77.5,77.52,18710.0
2022-06-15 14:55:00,77.53,77.72,77.39,77.55,13621.0,77.53,77.72,77.39,77.55,13621.0
2022-06-15 15:00:00,77.49,77.87,77.44,77.48,23048.0,77.49,77.87,77.44,77.48,23048.0
2022-06-15 15:05:00,77.5,77.68,77.43,77.63,28739.0,77.5,77.68,77.43,77.63,28739.0
2022-06-15 15:10:00,77.65,77.77,77.33,77.48,17662.0,77.65,77.77,77.33,77.48,17662.0
2022-06-15 15:15:00,77.39,77.55,77.3,77.44,31452.0,77.39,77.55,77.3,77.44,31452.0
2022-06-15 15:20:00,77.44,77.83,77.41,77.82,24837.0,77.44,77.83,77.41,77.82,24837.0
2022-06-15 15:25:00,77.81,78.09,77.79,78.08,23911.0,77.81,78.09,77.79,78.08,23911.0
2022-06-15 15:30:00,78.09,78.28,77.99,78.23,43360.0,78.09,78.28,77.99,78.23,43360.0
2022-06-15 15:35:00,78.23,78.28,77.81,77.85,54622.0,78.23,78.28,77.81,77.85,54622.0
2022-06-15 15:40:00,77.85,77.98,77.67,77.92,104183.0,77.85,77.98,77.67,77.92,104183.0
2022-06-15 15:45:00,77.89,78.07,77.8,78.07,96437.0,77.89,78.07,77.8,78.07,96437.0
2022-06-15 15:50:00,78.08,78.08,77.5,77.64,109677.0,78.08,78.08,77.5,77.64,109677.0
2022-06-15 15:55:00,77.61,77.77,77.43,77.47,226096.0,77.61,77.77,77.43,77.47,226096.0
2022-06-16 09:30:00,76.3,76.44,76.14,76.44,5242.0,76.3,76.44,76.14,76.44,5242.0
2022-06-16 09:35:00,76.2,76.2,75.17,75.4,60032.0,76.2,76.2,75.17,75.4,60032.0
2022-06-16 09:40:00,75.46,75.79,75.44,75.49,16644.0,75.46,75.79,75.44,75.49,16644.0
2022-06-16 09:45:00,75.5,75.71,75.34,75.5,29506.0,75.5,75.71,75.34,75.5,29506.0
2022-06-16 09:50:00,75.5,75.76,75.26,75.75,23075.0,75.5,75.76,75.26,75.75,23075.0
2022-06-16 09:55:00,75.73,76.0,75.73,75.91,9798.0,75.73,76.0,75.73,75.91,9798.0
2022-06-16 10:00:00,75.91,76.17,75.74,76.02,11456.0,75.91,76.17,75.74,76.02,11456.0
2022-06-16 10:05:00,75.96,76.16,75.81,76.16,11874.0,75.96,76.16,75.81,76.16,11874.0
2022-06-16 10:10:00,76.08,76.23,75.97,76.2,9126.0,76.08,76.23,75.97,76.2,9126.0
2022-06-16 10:15:00,76.3,76.49,76.16,76.26,9623.0,76.3,76.49,76.16,76.26,9623.0
2022-06-16 10:20:00,76.21,76.57,76.21,76.56,12092.0,76.21,76.57,76.21,76.56,12092.0
2022-06-16 10:25:00,76.53,76.58,76.33,76.46,9883.0,76.53,76.58,76.33,76.46,9883.0
2022-06-16 10:30:00,76.4,76.66,76.4,76.64,7042.0,76.4,76.66,76.4,76.64,7042.0
2022-06-16 10:35:00,76.66,76.66,76.42,76.45,8185.0,76.66,76.66,76.42,76.45,8185.0
2022-06-16 10:40:00,76.45,76.59,76.24,76.24,8783.0,76.45,76.59,76.24,76.24,8783.0
2022-06-16 10:45:00,76.24,76.37,76.14,76.16,19489.0,76.24,76.37,76.14,76.16,19489.0
2022-06-16 10:50:00,76.16,76.16,75.98,76.09,6793.0,76.16,76.16,75.98,76.09,6793.0
2022-06-16 10:55:00,76.13,76.19,75.95,76.08,21191.0,76.13,76.19,75.95,76.08,21191.0
2022-06-16 11:00:00,76.11,76.28,76.08,76.14,4443.0,76.11,76.28,76.08,76.14,4443.0
2022-06-16 11:05:00,76.11,76.21,76.06,76.19,6469.0,76.11,76.21,76.06,76.19,6469.0
2022-06-16 11:10:00,76.19,76.4,76.12,76.33,12158.0,76.19,76.4,76.12,76.33,12158.0
2022-06-16 11:15:00,76.3,76.47,76.27,76.44,5674.0,76.3,76.47,76.27,76.44,5674.0
2022-06-16 11:20:00,76.41,76.5,76.26,76.5,7143.0,76.41,76.5,76.26,76.5,7143.0
2022-06-16 11:25:00,76.47,76.65,76.43,76.55,11809.0,76.47,76.65,76.43,76.55,11809.0
2022-06-16 11:30:00,76.58,76.69,76.48,76.69,9443.0,76.58,76.69,76.48,76.69,9443.0
2022-06-16 11:35:00,76.68,76.75,76.53,76.75,11531.0,76.68,76.75,76.53,76.75,11531.0
2022-06-16 11:40:00,76.77,76.78,76.54,76.59,10218.0,76.77,76.78,76.54,76.59,10218.0
2022-06-16 11:45:00,76.55,76.7,76.55,76.67,7918.0,76.55,76.7,76.55,76.67,7918.0
2022-06-16 11:50:00,76.69,76.71,76.5,76.65,5511.0,76.69,76.71,76.5,76.65,5511.0
2022-06-16 11:55:00,76.65,76.94,76.62,76.93,17184.0,76.65,76.94,76.62,76.93,17184.0
2022-06-16 12:00:00,76.96,76.96,76.64,76.72,7347.0,76.96,76.96,76.64,76.72,7347.0
2022-06-16 12:05:00,76.69,76.79,76.63,76.75,21329.0,76.69,76.79,76.63,76.75,21329.0
2022-06-16 12:10:00,76.75,76.84,76.72,76.74,10435.0,76.75,76.84,76.72,76.74,10435.0
2022-06-16 12:15:00,76.79,77.0,76.79,76.94,6457.0,76.79,77.0,76.79,76.94,6457.0
2022-06-16 12:20:00,76.91,77.04,76.85,76.98,8542.0,76.91,77.04,76.85,76.98,8542.0
2022-06-16 12:25:00,76.98,77.12,76.96,77.03,21467.0,76.98,77.12,76.96,77.03,21467.0
2022-06-16 12:30:00,77.03,77.16,76.91,77.05,28968.0,77.03,77.16,76.91,77.05,28968.0
2022-06-16 12:35:00,77.0,77.02,76.89,76.94,8769.0,77.0,77.02,76.89,76.94,8769.0
2022-06-16 12:40:00,76.98,77.04,76.88,76.98,7803.0,76.98,77.04,76.88,76.98,7803.0
2022-06-16 12:45:00,76.93,77.12,76.89,77.09,9608.0,76.93,77.12,76.89,77.09,9608.0
2022-06-16 12:50:00,77.09,77.1,76.94,76.98,8258.0,77.09,77.1,76.94,76.98,8258.0
2022-06-16 12:55:00,76.96,77.09,76.93,77.09,12182.0,76.96,77.09,76.93,77.09,12182.0
2022-06-16 13:00:00,77.1,77.25,77.07,77.08,14131.0,77.1,77.25,77.07,77.08,14131.0
2022-06-16 13:05:00,77.1,77.39,77.09,77.3,9908.0,77.1,77.39,77.09,77.3,9908.0
2022-06-16 13:10:00,77.3,77.39,77.22,77.28,10180.0,77.3,77.39,77.22,77.28,10180.0
2022-06-16 13:15:00,77.28,77.32,77.17,77.19,15222.0,77.28,77.32,77.17,77.19,15222.0
2022-06-16 13:20:00,77.19,77.2,76.99,77.09,20014.0,77.19,77.2,76.99,77.09,20014.0
2022-06-16 13:25:00,77.07,77.34,77.03,77.26,76844.0,77.07,77.34,77.03,77.26,76844.0
2022-06-16 13:30:00,77.21,77.3,77.01,77.27,41877.0,77.21,77.3,77.01,77.27,41877.0
2022-06-16 13:35:00,77.29,77.29,77.1,77.23,30263.0,77.29,77.29,77.1,77.23,30263.0
2022-06-16 13:40:00,77.25,77.25,76.93,76.95,17125.0,77.25,77.25,76.93,76.95,17125.0
2022-06-16 13:45:00,76.92,76.95,76.67,76.92,35119.0,76.92,76.95,76.67,76.92,35119.0
2022-06-16 13:50:00,76.94,77.08,76.9,77.05,32066.0,76.94,77.08,76.9,77.05,32066.0
2022-06-16 13:55:00,77.05,77.08,76.91,76.92,27027.0,77.05,77.08,76.91,76.92,27027.0
2022-06-16 14:00:00,76.9,76.94,76.82,76.88,7426.0,76.9,76.94,76.82,76.88,7426.0
2022-06-16 14:05:00,76.9,76.92,76.75,76.81,7324.0,76.9,76.92,76.75,76.81,7324.0
2022-06-16 14:10:00,76.81,76.89,76.76,76.89,8993.0,76.81,76.89,76.76,76.89,8993.0
2022-06-16 14:15:00,76.86,76.87,76.73,76.85,19658.0,76.86,76.87,76.73,76.85,19658.0
2022-06-16 14:20:00,76.84,76.87,76.73,76.84,20163.0,76.84,76.87,76.73,76.84,20163.0
2022-06-16 14:25:00,76.84,76.92,76.65,76.69,26845.0,76.84,76.92,76.65,76.69,26845.0
2022-06-16 14:30:00,76.7,76.77,76.54,76.68,40391.0,76.7,76.77,76.54,76.68,40391.0
2022-06-16 14:35:00,76.67,76.74,76.59,76.63,104631.0,76.67,76.74,76.59,76.63,104631.0
2022-06-16 14:40:00,76.62,76.8,76.62,76.67,36681.0,76.62,76.8,76.62,76.67,36681.0
2022-06-16 14:45:00,76.67,76.7,76.38,76.41,14604.0,76.67,76.7,76.38,76.41,14604.0
2022-06-16 14:50:00,76.42,76.47,76.35,76.45,15880.0,76.42,76.47,76.35,76.45,15880.0
2022-06-16 14:55:00,76.43,76.5,76.32,76.5,18057.0,76.43,76.5,76.32,76.5,18057.0
2022-06-16 15:00:00,76.48,76.67,76.46,76.59,71148.0,76.48,76.67,76.46,76.59,71148.0
2022-06-16 15:05:00,76.58,76.69,76.44,76.67,45929.0,76.58,76.69,76.44,76.67,45929.0
2022-06-16 15:10:00,76.69,76.94,76.65,76.69,34155.0,76.69,76.94,76.65,76.69,34155.0
2022-06-16 15:15:00,76.66,76.71,76.46,76.63,35094.0,76.66,76.71,76.46,76.63,35094.0
2022-06-16 15:20:00,76.67,76.72,76.53,76.53,36284.0,76.67,76.72,76.53,76.53,36284.0
2022-06-16 15:25:00,76.49,76.8,76.48,76.77,20797.0,76.49,76.8,76.48,76.77,20797.0
2022-06-16 15:30:00,76.73,76.8,76.56,76.61,32793.0,76.73,76.8,76.56,76.61,32793.0
2022-06-16 15:35:00,76.59,76.92,76.58,76.91,30883.0,76.59,76.92,76.58,76.91,30883.0
2022-06-16 15:40:00,76.91,77.05,76.87,76.99,52597.0,76.91,77.05,76.87,76.99,52597.0
2022-06-16 15:45:00,76.98,77.03,76.67,76.69,56906.0,76.98,77.03,76.67,76.69,56906.0
2022-06-16 15:50:00,76.69,76.95,76.49,76.61,171206.0,76.69,76.95,76.49,76.61,171206.0
2022-06-16 15:55:00,76.64,76.72,76.34,76.7,340844.0,76.64,76.72,76.34,76.7,340844.0
2022-06-17 09:30:00,78.5,79.1,78.38,79.0,19942.0,78.5,79.1,78.38,79.0,19942.0
2022-06-17 09:35:00,79.15,79.3,78.74,78.9,552526.0,79.15,79.3,78.74,78.9,552526.0
2022-06-17 09:40:00,78.89,79.02,78.37,78.69,101871.0,78.89,79.02,78.37,78.69,101871.0
2022-06-17 09:45:00,78.63,79.2,78.4,78.59,111633.0,78.63,79.2,78.4,78.59,111633.0
2022-06-17 09:50:00,78.55,78.67,78.27,78.52,31854.0,78.55,78.67,78.27,78.52,31854.0
2022-06-17 09:55:00,78.52,78.6,78.05,78.31,26340.0,78.52,78.6,78.05,78.31,26340.0
2022-06-17 10:00:00,78.36,78.36,77.88,77.95,56534.0,78.36,78.36,77.88,77.95,56534.0
2022-06-17 10:05:00,77.94,78.0,77.35,77.38,26907.0,77.94,78.0,77.35,77.38,26907.0
2022-06-17 10:10:00,77.46,77.54,77.13,77.25,34520.0,77.46,77.54,77.13,77.25,34520.0
2022-06-17 10:15:00,77.24,77.24,76.95,77.08,27980.0,77.24,77.24,76.95,77.08,27980.0
2022-06-17 10:20:00,77.09,77.1,76.81,76.92,36280.0,77.09,77.1,76.81,76.92,36280.0
2022-06-17 10:25:00,76.87,76.94,76.62,76.7,47902.0,76.87,76.94,76.62,76.7,47902.0
2022-06-17 10:30:00,76.68,76.95,76.41,76.41,34422.0,76.68,76.95,76.41,76.41,34422.0
2022-06-17 10:35:00,76.41,76.75,76.36,76.61,40991.0,76.41,76.75,76.36,76.61,40991.0
2022-06-17 10:40:00,76.61,76.7,76.48,76.57,39828.0,76.61,76.7,76.48,76.57,39828.0
2022-06-17 10:45:00,76.55,76.56,76.21,76.38,28583.0,76.55,76.56,76.21,76.38,28583.0
2022-06-17 10:50:00,76.39,76.39,76.11,76.15,14723.0,76.39,76.39,76.11,76.15,14723.0
2022-06-17 10:55:00,76.21,76.35,76.15,76.31,26516.0,76.21,76.35,76.15,76.31,26516.0
2022-06-17 11:00:00,76.26,76.76,76.15,76.59,25437.0,76.26,76.76,76.15,76.59,25437.0
2022-06-17 11:05:00,76.48,76.59,76.31,76.52,10524.0,76.48,76.59,76.31,76.52,10524.0
2022-06-17 11:10:00,76.46,76.5,76.34,76.42,10021.0,76.46,76.5,76.34,76.42,10021.0
2022-06-17 11:15:00,76.45,76.82,76.44,76.74,21722.0,76.45,76.82,76.44,76.74,21722.0
2022-06-17 11:20:00,76.8,76.87,76.48,76.52,14967.0,76.8,76.87,76.48,76.52,14967.0
2022-06-17 11:25:00,76.55,76.97,76.48,76.88,34088.0,76.55,76.97,76.48,76.88,34088.0
2022-06-17 11:30:00,76.91,77.22,76.91,77.01,14797.0,76.91,77.22,76.91,77.01,14797.0
2022-06-17 11:35:00,77.0,77.06,76.7,76.85,7162.0,77.0,77.06,76.7,76.85,7162.0
2022-06-17 11:40:00,76.87,77.03,76.79,76.86,13052.0,76.87,77.03,76.79,76.86,13052.0
2022-06-17 11:45:00,76.8,76.84,76.72,76.78,17245.0,76.8,76.84,76.72,76.78,17245.0
2022-06-17 11:50:00,76.72,76.73,76.45,76.59,38087.0,76.72,76.73,76.45,76.59,38087.0
2022-06-17 11:55:00,76.66,76.79,76.6,76.74,16156.0,76.66,76.79,76.6,76.74,16156.0
2022-06-17 12:00:00,76.72,76.79,76.64,76.72,13516.0,76.72,76.79,76.64,76.72,13516.0
2022-06-17 12:05:00,76.77,76.81,76.62,76.67,12050.0,76.77,76.81,76.62,76.67,12050.0
2022-06-17 12:10:00,76.67,76.79,76.53,76.79,15265.0,76.67,76.79,76.53,76.79,15265.0
2022-06-17 12:15:00,76.77,76.88,76.62,76.63,16162.0,76.77,76.88,76.62,76.63,16162.0
2022-06-17 12:20:00,76.64,76.84,76.6,76.84,15568.0,76.64,76.84,76.6,76.84,15568.0
2022-06-17 12:25:00,76.83,77.04,76.83,76.97,15163.0,76.83,77.04,76.83,76.97,15163.0
2022-06-17 12:30:00,76.93,76.95,76.77,76.86,13784.0,76.93,76.95,76.77,76.86,13784.0
2022-06-17 12:35:00,76.86,76.89,76.78,76.86,9306.0,76.86,76.89,76.78,76.86,9306.0
2022-06-17 12:40:00,76.88,76.96,76.72,76.84,10683.0,76.88,76.96,76.72,76.84,10683.0
2022-06-17 12:45:00,76.87,76.89,76.72,76.85,8395.0,76.87,76.89,76.72,76.85,8395.0
2022-06-17 12:50:00,76.87,76.92,76.55,76.61,12263.0,76.87,76.92,76.55,76.61,12263.0
2022-06-17 12:55:00,76.6,76.83,76.58,76.79,15377.0,76.6,76.83,76.58,76.79,15377.0
2022-06-17 13:00:00,76.8,77.05,76.75,77.0,18889.0,76.8,77.05,76.75,77.0,18889.0
2022-06-17 13:05:00,76.98,77.28,76.96,77.22,29242.0,76.98,77.28,76.96,77.22,29242.0
2022-06-17 13:10:00,77.22,77.35,77.1,77.27,15442.0,77.22,77.35,77.1,77.27,15442.0
2022-06-17 13:15:00,77.26,77.28,77.0,77.06,19826.0,77.26,77.28,77.0,77.06,19826.0
2022-06-17 13:20:00,77.06,77.06,76.84,76.97,16742.0,77.06,77.06,76.84,76.97,16742.0
2022-06-17 13:25:00,76.99,76.99,76.69,76.69,64511.0,76.99,76.99,76.69,76.69,64511.0
2022-06-17 13:30:00,76.71,76.8,76.57,76.79,11720.0,76.71,76.8,76.57,76.79,11720.0
2022-06-17 13:35:00,76.77,76.8,76.68,76.75,15990.0,76.77,76.8,76.68,76.75,15990.0
2022-06-17 13:40:00,76.75,76.97,76.74,76.89,11874.0,76.75,76.97,76.74,76.89,11874.0
2022-06-17 13:45:00,76.88,76.88,76.6,76.73,40366.0,76.88,76.88,76.6,76.73,40366.0
2022-06-17 13:50:00,76.71,76.86,76.67,76.81,11402.0,76.71,76.86,76.67,76.81,11402.0
2022-06-17 13:55:00,76.82,77.09,76.82,76.97,15813.0,76.82,77.09,76.82,76.97,15813.0
2022-06-17 14:00:00,76.97,77.28,76.97,77.17,11476.0,76.97,77.28,76.97,77.17,11476.0
2022-06-17 14:05:00,77.19,77.27,77.12,77.27,10353.0,77.19,77.27,77.12,77.27,10353.0
2022-06-17 14:10:00,77.24,77.35,77.17,77.35,15209.0,77.24,77.35,77.17,77.35,15209.0
2022-06-17 14:15:00,77.31,77.47,77.27,77.33,10078.0,77.31,77.47,77.27,77.33,10078.0
2022-06-17 14:20:00,77.34,77.52,77.33,77.38,14363.0,77.34,77.52,77.33,77.38,14363.0
2022-06-17 14:25:00,77.39,77.41,77.26,77.34,12111.0,77.39,77.41,77.26,77.34,12111.0
2022-06-17 14:30:00,77.31,77.37,77.25,77.33,12916.0,77.31,77.37,77.25,77.33,12916.0
2022-06-17 14:35:00,77.35,77.5,77.29,77.5,14519.0,77.35,77.5,77.29,77.5,14519.0
2022-06-17 14:40:00,77.52,77.59,77.33,77.36,16161.0,77.52,77.59,77.33,77.36,16161.0
2022-06-17 14:45:00,77.35,77.42,77.23,77.29,19056.0,77.35,77.42,77.23,77.29,19056.0
2022-06-17 14:50:00,77.28,77.37,77.17,77.17,29512.0,77.28,77.37,77.17,77.17,29512.0
2022-06-17 14:55:00,77.21,77.31,77.12,77.2,15839.0,77.21,77.31,77.12,77.2,15839.0
2022-06-17 15:00:00,77.23,77.31,77.14,77.18,22649.0,77.23,77.31,77.14,77.18,22649.0
2022-06-17 15:05:00,77.19,77.25,77.09,77.22,24633.0,77.19,77.25,77.09,77.22,24633.0
2022-06-17 15:10:00,77.23,77.28,76.79,76.85,33994.0,77.23,77.28,76.79,76.85,33994.0
2022-06-17 15:15:00,76.85,77.07,76.81,76.96,40062.0,76.85,77.07,76.81,76.96,40062.0
2022-06-17 15:20:00,76.97,77.1,76.93,77.0,43204.0,76.97,77.1,76.93,77.0,43204.0
2022-06-17 15:25:00,77.0,77.22,76.99,77.21,37934.0,77.0,77.22,76.99,77.21,37934.0
2022-06-17 15:30:00,77.23,77.24,76.95,76.99,46321.0,77.23,77.24,76.95,76.99,46321.0
2022-06-17 15:35:00,77.02,77.16,76.99,77.09,47583.0,77.02,77.16,76.99,77.09,47583.0
2022-06-17 15:40:00,77.1,77.15,76.89,76.92,47979.0,77.1,77.15,76.89,76.92,47979.0
2022-06-17 15:45:00,76.91,77.03,76.84,76.98,126695.0,76.91,77.03,76.84,76.98,126695.0
2022-06-17 15:50:00,76.99,76.99,76.67,76.76,96835.0,76.99,76.99,76.67,76.76,96835.0
2022-06-17 15:55:00,76.76,76.96,76.26,76.32,385199.0,76.76,76.96,76.26,76.32,385199.0
2022-06-21 09:30:00,78.19,78.69,77.94,78.19,129174.0,78.19,78.69,77.94,78.19,129174.0
2022-06-21 09:35:00,78.16,78.99,78.1,78.75,100765.0,78.16,78.99,78.1,78.75,100765.0
2022-06-21 09:40:00,78.76,79.31,78.74,79.3,81117.0,78.76,79.31,78.74,79.3,81117.0
2022-06-21 09:45:00,79.24,79.36,79.01,79.25,48322.0,79.24,79.36,79.01,79.25,48322.0
2022-06-21 09:50:00,79.29,79.45,79.05,79.26,51123.0,79.29,79.45,79.05,79.26,51123.0
2022-06-21 09:55:00,79.26,79.74,79.25,79.71,50761.0,79.26,79.74,79.25,79.71,50761.0
2022-06-21 10:00:00,79.69,79.73,79.31,79.46,75814.0,79.69,79.73,79.31,79.46,75814.0
2022-06-21 10:05:00,79.44,79.55,79.22,79.23,61605.0,79.44,79.55,79.22,79.23,61605.0
2022-06-21 10:10:00,79.23,79.26,79.1,79.23,50809.0,79.23,79.26,79.1,79.23,50809.0
2022-06-21 10:15:00,79.23,79.28,79.0,79.0,25017.0,79.23,79.28,79.0,79.0,25017.0
2022-06-21 10:20:00,78.94,79.22,78.88,79.16,23976.0,78.94,79.22,78.88,79.16,23976.0
2022-06-21 10:25:00,79.16,79.4,79.11,79.4,69445.0,79.16,79.4,79.11,79.4,69445.0
2022-06-21 10:30:00,79.4,79.52,79.35,79.4,42224.0,79.4,79.52,79.35,79.4,42224.0
2022-06-21 10:35:00,79.36,79.47,79.25,79.25,38243.0,79.36,79.47,79.25,79.25,38243.0
2022-06-21 10:40:00,79.25,79.3,79.07,79.15,32976.0,79.25,79.3,79.07,79.15,32976.0
2022-06-21 10:45:00,79.16,79.83,79.12,79.8,50212.0,79.16,79.83,79.12,79.8,50212.0
2022-06-21 10:50:00,79.84,80.01,79.77,80.0,22667.0,79.84,80.01,79.77,80.0,22667.0
2022-06-21 10:55:00,79.99,80.13,79.96,80.0,26938.0,79.99,80.13,79.96,80.0,26938.0
2022-06-21 11:00:00,79.99,80.19,79.98,80.16,20367.0,79.99,80.19,79.98,80.16,20367.0
2022-06-21 11:05:00,80.16,80.22,80.0,80.2,20766.0,80.16,80.22,80.0,80.2,20766.0
2022-06-21 11:10:00,80.23,80.28,79.95,79.99,58702.0,80.23,80.28,79.95,79.99,58702.0
2022-06-21 11:15:00,80.0,80.12,79.98,80.02,46644.0,80.0,80.12,79.98,80.02,46644.0
2022-06-21 11:20:00,80.03,80.04,79.78,79.88,51676.0,80.03,80.04,79.78,79.88,51676.0
2022-06-21 11:25:00,79.86,79.94,79.77,79.86,10319.0,79.86,79.94,79.77,79.86,10319.0
2022-06-21 11:30:00,79.86,80.12,79.86,80.12,17769.0,79.86,80.12,79.86,80.12,17769.0
2022-06-21 11:35:00,80.12,80.22,80.02,80.05,64334.0,80.12,80.22,80.02,80.05,64334.0
2022-06-21 11:40:00,80.05,80.13,79.91,79.91,40678.0,80.05,80.13,79.91,79.91,40678.0
2022-06-21 11:45:00,79.92,80.03,79.88,80.03,16982.0,79.92,80.03,79.88,80.03,16982.0
2022-06-21 11:50:00,80.03,80.03,79.85,80.0,37525.0,80.03,80.03,79.85,80.0,37525.0
2022-06-21 11:55:00,79.99,80.05,79.98,80.03,19998.0,79.99,80.05,79.98,80.03,19998.0
2022-06-21 12:00:00,80.03,80.13,79.91,80.0,17739.0,80.03,80.13,79.91,80.0,17739.0
2022-06-21 12:05:00,79.99,80.08,79.97,80.05,12740.0,79.99,80.08,79.97,80.05,12740.0
2022-06-21 12:10:00,80.05,80.08,79.9,79.91,38746.0,80.05,80.08,79.9,79.91,38746.0
2022-06-21 12:15:00,79.9,80.03,79.9,80.02,24215.0,79.9,80.03,79.9,80.02,24215.0
2022-06-21 12:20:00,80.03,80.05,79.92,80.01,14634.0,80.03,80.05,79.92,80.01,14634.0
2022-06-21 12:25:00,80.03,80.03,79.82,79.95,23856.0,80.03,80.03,79.82,79.95,23856.0
2022-06-21 12:30:00,79.93,79.94,79.8,79.91,26386.0,79.93,79.94,79.8,79.91,26386.0
2022-06-21 12:35:00,79.92,80.1,79.92,80.06,40849.0,79.92,80.1,79.92,80.06,40849.0
2022-06-21 12:40:00,80.03,80.07,79.95,80.06,17606.0,80.03,80.07,79.95,80.06,17606.0
2022-06-21 12:45:00,80.06,80.18,79.99,80.15,25268.0,80.06,80.18,79.99,80.15,25268.0
2022-06-21 12:50:00,80.14,80.3,80.13,80.3,21776.0,80.14,80.3,80.13,80.3,21776.0
2022-06-21 12:55:00,80.28,80.4,80.22,80.4,37510.0,80.28,80.4,80.22,80.4,37510.0
2022-06-21 13:00:00,80.38,80.5,80.38,80.43,16445.0,80.38,80.5,80.38,80.43,16445.0
2022-06-21 13:05:00,80.45,80.65,80.36,80.64,14954.0,80.45,80.65,80.36,80.64,14954.0
2022-06-21 13:10:00,80.65,80.8,80.64,80.78,16212.0,80.65,80.8,80.64,80.78,16212.0
2022-06-21 13:15:00,80.76,80.87,80.74,80.79,17158.0,80.76,80.87,80.74,80.79,17158.0
2022-06-21 13:20:00,80.79,80.84,80.74,80.79,22947.0,80.79,80.84,80.74,80.79,22947.0
2022-06-21 13:25:00,80.81,80.92,80.8,80.89,61420.0,80.81,80.92,80.8,80.89,61420.0
2022-06-21 13:30:00,80.9,81.05,80.85,80.87,15577.0,80.9,81.05,80.85,80.87,15577.0
2022-06-21 13:35:00,80.88,80.91,80.78,80.82,22052.0,80.88,80.91,80.78,80.82,22052.0
2022-06-21 13:40:00,80.8,81.06,80.79,81.05,16541.0,80.8,81.06,80.79,81.05,16541.0
2022-06-21 13:45:00,81.06,81.19,80.97,81.15,16438.0,81.06,81.19,80.97,81.15,16438.0
2022-06-21 13:50:00,81.11,81.18,81.08,81.16,18918.0,81.11,81.18,81.08,81.16,18918.0
2022-06-21 13:55:00,81.14,81.14,80.89,81.0,17736.0,81.14,81.14,80.89,81.0,17736.0
2022-06-21 14:00:00,81.0,81.07,80.93,81.01,32701.0,81.0,81.07,80.93,81.01,32701.0
2022-06-21 14:05:00,81.0,81.38,81.0,81.38,21892.0,81.0,81.38,81.0,81.38,21892.0
2022-06-21 14:10:00,81.38,81.52,81.32,81.43,31429.0,81.38,81.52,81.32,81.43,31429.0
2022-06-21 14:15:00,81.44,81.56,81.22,81.27,22943.0,81.44,81.56,81.22,81.27,22943.0
2022-06-21 14:20:00,81.26,81.28,81.04,81.12,26400.0,81.26,81.28,81.04,81.12,26400.0
2022-06-21 14:25:00,81.12,81.18,81.07,81.08,19995.0,81.12,81.18,81.07,81.08,19995.0
2022-06-21 14:30:00,81.09,81.17,81.06,81.14,22957.0,81.09,81.17,81.06,81.14,22957.0
2022-06-21 14:35:00,81.14,81.15,80.82,80.82,45254.0,81.14,81.15,80.82,80.82,45254.0
2022-06-21 14:40:00,80.82,81.13,80.82,81.13,53646.0,80.82,81.13,80.82,81.13,53646.0
2022-06-21 14:45:00,81.13,81.18,80.95,81.17,23967.0,81.13,81.18,80.95,81.17,23967.0
2022-06-21 14:50:00,81.17,81.43,81.17,81.42,21927.0,81.17,81.43,81.17,81.42,21927.0
2022-06-21 14:55:00,81.46,81.53,81.41,81.44,24666.0,81.46,81.53,81.41,81.44,24666.0
2022-06-21 15:00:00,81.42,81.59,81.37,81.41,60118.0,81.42,81.59,81.37,81.41,60118.0
2022-06-21 15:05:00,81.41,81.41,81.26,81.34,25068.0,81.41,81.41,81.26,81.34,25068.0
2022-06-21 15:10:00,81.34,81.39,81.32,81.34,22470.0,81.34,81.39,81.32,81.34,22470.0
2022-06-21 15:15:00,81.35,81.5,81.31,81.45,26949.0,81.35,81.5,81.31,81.45,26949.0
2022-06-21 15:20:00,81.45,81.54,81.36,81.43,28198.0,81.45,81.54,81.36,81.43,28198.0
2022-06-21 15:25:00,81.44,81.44,81.19,81.26,38523.0,81.44,81.44,81.19,81.26,38523.0
2022-06-21 15:30:00,81.25,81.26,81.12,81.15,26857.0,81.25,81.26,81.12,81.15,26857.0
2022-06-21 15:35:00,81.15,81.23,81.12,81.19,38966.0,81.15,81.23,81.12,81.19,38966.0
2022-06-21 15:40:00,81.2,81.22,81.15,81.19,43145.0,81.2,81.22,81.15,81.19,43145.0
2022-06-21 15:45:00,81.19,81.43,81.16,81.38,77727.0,81.19,81.43,81.16,81.38,77727.0
2022-06-21 15:50:00,81.39,81.51,81.19,81.26,104278.0,81.39,81.51,81.19,81.26,104278.0
2022-06-21 15:55:00,81.23,81.24,80.76,80.87,307319.0,81.23,81.24,80.76,80.87,307319.0
2022-06-22 09:30:00,80.44,81.33,80.23,81.33,32305.0,80.44,81.33,80.23,81.33,32305.0
2022-06-22 09:35:00,81.33,81.88,81.2,81.72,29900.0,81.33,81.88,81.2,81.72,29900.0
2022-06-22 09:40:00,81.8,82.0,81.65,81.85,20621.0,81.8,82.0,81.65,81.85,20621.0
2022-06-22 09:45:00,81.85,82.49,81.83,82.46,27199.0,81.85,82.49,81.83,82.46,27199.0
2022-06-22 09:50:00,82.41,82.45,82.07,82.2,18508.0,82.41,82.45,82.07,82.2,18508.0
2022-06-22 09:55:00,82.25,82.29,81.61,81.61,15537.0,82.25,82.29,81.61,81.61,15537.0
2022-06-22 10:00:00,81.62,81.83,81.4,81.63,23078.0,81.62,81.83,81.4,81.63,23078.0
2022-06-22 10:05:00,81.61,81.61,81.22,81.22,14984.0,81.61,81.61,81.22,81.22,14984.0
2022-06-22 10:10:00,81.17,81.28,81.06,81.07,25253.0,81.17,81.28,81.06,81.07,25253.0
2022-06-22 10:15:00,81.05,81.31,80.92,81.29,54713.0,81.05,81.31,80.92,81.29,54713.0
2022-06-22 10:20:00,81.3,81.76,81.23,81.73,20716.0,81.3,81.76,81.23,81.73,20716.0
2022-06-22 10:25:00,81.73,81.8,81.6,81.77,31724.0,81.73,81.8,81.6,81.77,31724.0
2022-06-22 10:30:00,81.77,82.06,81.76,82.01,13873.0,81.77,82.06,81.76,82.01,13873.0
2022-06-22 10:35:00,82.04,82.18,81.96,82.03,11053.0,82.04,82.18,81.96,82.03,11053.0
2022-06-22 10:40:00,82.01,82.08,81.89,81.9,11867.0,82.01,82.08,81.89,81.9,11867.0
2022-06-22 10:45:00,81.86,81.87,81.54,81.7,10368.0,81.86,81.87,81.54,81.7,10368.0
2022-06-22 10:50:00,81.72,81.8,81.5,81.5,10534.0,81.72,81.8,81.5,81.5,10534.0
2022-06-22 10:55:00,81.52,81.63,81.48,81.57,4631.0,81.52,81.63,81.48,81.57,4631.0
2022-06-22 11:00:00,81.59,81.62,81.17,81.31,6224.0,81.59,81.62,81.17,81.31,6224.0
2022-06-22 11:05:00,81.26,81.52,81.21,81.38,7014.0,81.26,81.52,81.21,81.38,7014.0
2022-06-22 11:10:00,81.37,81.48,81.25,81.39,13873.0,81.37,81.48,81.25,81.39,13873.0
2022-06-22 11:15:00,81.43,81.54,81.38,81.45,23955.0,81.43,81.54,81.38,81.45,23955.0
2022-06-22 11:20:00,81.43,81.43,81.23,81.39,8052.0,81.43,81.43,81.23,81.39,8052.0
2022-06-22 11:25:00,81.41,81.45,81.33,81.4,13051.0,81.41,81.45,81.33,81.4,13051.0
2022-06-22 11:30:00,81.42,81.54,81.4,81.51,36466.0,81.42,81.54,81.4,81.51,36466.0
2022-06-22 11:35:00,81.53,81.6,81.45,81.59,23676.0,81.53,81.6,81.45,81.59,23676.0
2022-06-22 11:40:00,81.59,81.66,81.48,81.49,35495.0,81.59,81.66,81.48,81.49,35495.0
2022-06-22 11:45:00,81.5,81.62,81.34,81.58,51446.0,81.5,81.62,81.34,81.58,51446.0
2022-06-22 11:50:00,81.6,81.62,81.42,81.5,21304.0,81.6,81.62,81.42,81.5,21304.0
2022-06-22 11:55:00,81.54,81.58,81.44,81.53,17485.0,81.54,81.58,81.44,81.53,17485.0
2022-06-22 12:00:00,81.58,81.83,81.52,81.55,17740.0,81.58,81.83,81.52,81.55,17740.0
2022-06-22 12:05:00,81.54,81.64,81.49,81.64,12683.0,81.54,81.64,81.49,81.64,12683.0
2022-06-22 12:10:00,81.65,81.91,81.61,81.83,6897.0,81.65,81.91,81.61,81.83,6897.0
2022-06-22 12:15:00,81.86,81.93,81.8,81.88,9800.0,81.86,81.93,81.8,81.88,9800.0
2022-06-22 12:20:00,81.89,82.05,81.85,81.92,10143.0,81.89,82.05,81.85,81.92,10143.0
2022-06-22 12:25:00,81.9,82.0,81.88,81.89,6813.0,81.9,82.0,81.88,81.89,6813.0
2022-06-22 12:30:00,81.91,82.04,81.89,82.02,6032.0,81.91,82.04,81.89,82.02,6032.0
2022-06-22 12:35:00,82.04,82.1,81.84,81.85,7882.0,82.04,82.1,81.84,81.85,7882.0
2022-06-22 12:40:00,81.85,81.98,81.85,81.95,7476.0,81.85,81.98,81.85,81.95,7476.0
2022-06-22 12:45:00,81.97,81.98,81.8,81.88,4957.0,81.97,81.98,81.8,81.88,4957.0
2022-06-22 12:50:00,81.9,81.91,81.82,81.85,8603.0,81.9,81.91,81.82,81.85,8603.0
2022-06-22 12:55:00,81.83,81.87,81.72,81.86,37532.0,81.83,81.87,81.72,81.86,37532.0
2022-06-22 13:00:00,81.89,81.89,81.63,81.65,7640.0,81.89,81.89,81.63,81.65,7640.0
2022-06-22 13:05:00,81.66,81.84,81.64,81.84,7303.0,81.66,81.84,81.64,81.84,7303.0
2022-06-22 13:10:00,81.84,81.96,81.84,81.84,8172.0,81.84,81.96,81.84,81.84,8172.0
2022-06-22 13:15:00,81.86,81.97,81.85,81.97,5294.0,81.86,81.97,81.85,81.97,5294.0
2022-06-22 13:20:00,81.96,82.08,81.93,82.05,6823.0,81.96,82.08,81.93,82.05,6823.0
2022-06-22 13:25:00,82.07,82.08,81.95,82.04,8281.0,82.07,82.08,81.95,82.04,8281.0
2022-06-22 13:30:00,82.01,82.01,81.89,81.97,13835.0,82.01,82.01,81.89,81.97,13835.0
2022-06-22 13:35:00,81.97,82.11,81.91,82.11,12179.0,81.97,82.11,81.91,82.11,12179.0
2022-06-22 13:40:00,82.11,82.11,82.05,82.09,15753.0,82.11,82.11,82.05,82.09,15753.0
2022-06-22 13:45:00,82.1,82.14,82.0,82.14,24515.0,82.1,82.14,82.0,82.14,24515.0
2022-06-22 13:50:00,82.13,82.2,82.11,82.14,11545.0,82.13,82.2,82.11,82.14,11545.0
2022-06-22 13:55:00,82.17,82.34,82.16,82.34,9207.0,82.17,82.34,82.16,82.34,9207.0
2022-06-22 14:00:00,82.35,82.43,82.28,82.41,15345.0,82.35,82.43,82.28,82.41,15345.0
2022-06-22 14:05:00,82.39,82.65,82.38,82.65,11966.0,82.39,82.65,82.38,82.65,11966.0
2022-06-22 14:10:00,82.64,82.66,82.53,82.66,11396.0,82.64,82.66,82.53,82.66,11396.0
2022-06-22 14:15:00,82.67,82.71,82.59,82.63,21436.0,82.67,82.71,82.59,82.63,21436.0
2022-06-22 14:20:00,82.63,82.63,82.42,82.54,14713.0,82.63,82.63,82.42,82.54,14713.0
2022-06-22 14:25:00,82.55,82.55,82.38,82.48,21455.0,82.55,82.55,82.38,82.48,21455.0
2022-06-22 14:30:00,82.48,82.56,82.48,82.5,16051.0,82.48,82.56,82.48,82.5,16051.0
2022-06-22 14:35:00,82.48,82.49,82.35,82.35,15763.0,82.48,82.49,82.35,82.35,15763.0
2022-06-22 14:40:00,82.38,82.4,82.18,82.24,18722.0,82.38,82.4,82.18,82.24,18722.0
2022-06-22 14:45:00,82.24,82.33,82.22,82.25,25744.0,82.24,82.33,82.22,82.25,25744.0
2022-06-22 14:50:00,82.25,82.37,82.25,82.29,14485.0,82.25,82.37,82.25,82.29,14485.0
2022-06-22 14:55:00,82.31,82.44,82.31,82.34,14672.0,82.31,82.44,82.31,82.34,14672.0
2022-06-22 15:00:00,82.36,82.4,82.26,82.38,17568.0,82.36,82.4,82.26,82.38,17568.0
2022-06-22 15:05:00,82.39,82.41,82.29,82.32,7596.0,82.39,82.41,82.29,82.32,7596.0
2022-06-22 15:10:00,82.31,82.33,82.19,82.22,16510.0,82.31,82.33,82.19,82.22,16510.0
2022-06-22 15:15:00,82.25,82.27,82.17,82.17,14375.0,82.25,82.27,82.17,82.17,14375.0
2022-06-22 15:20:00,82.19,82.25,82.05,82.11,20023.0,82.19,82.25,82.05,82.11,20023.0
2022-06-22 15:25:00,82.12,82.13,81.95,82.04,23547.0,82.12,82.13,81.95,82.04,23547.0
2022-06-22 15:30:00,82.04,82.23,82.02,82.07,18584.0,82.04,82.23,82.02,82.07,18584.0
2022-06-22 15:35:00,82.08,82.11,81.96,82.11,22932.0,82.08,82.11,81.96,82.11,22932.0
2022-06-22 15:40:00,82.09,82.29,82.07,82.26,55803.0,82.09,82.29,82.07,82.26,55803.0
2022-06-22 15:45:00,82.26,82.28,82.13,82.25,50724.0,82.26,82.28,82.13,82.25,50724.0
2022-06-22 15:50:00,82.26,82.37,82.14,82.32,51737.0,82.26,82.37,82.14,82.32,51737.0
2022-06-22 15:55:00,82.32,82.35,81.86,81.86,209876.0,82.32,82.35,81.86,81.86,209876.0
2022-06-23 09:30:00,82.33,82.79,82.05,82.52,31273.0,82.33,82.79,82.05,82.52,31273.0
2022-06-23 09:35:00,82.51,83.18,82.46,83.18,27755.0,82.51,83.18,82.46,83.18,27755.0
2022-06-23 09:40:00,83.23,83.4,83.07,83.38,25032.0,83.23,83.4,83.07,83.38,25032.0
2022-06-23 09:45:00,83.48,83.92,83.22,83.8,38809.0,83.48,83.92,83.22,83.8,38809.0
2022-06-23 09:50:00,83.87,84.0,83.69,83.86,45531.0,83.87,84.0,83.69,83.86,45531.0
2022-06-23 09:55:00,83.81,84.28,83.8,84.19,45292.0,83.81,84.28,83.8,84.19,45292.0
2022-06-23 10:00:00,84.19,84.2,83.89,83.93,14733.0,84.19,84.2,83.89,83.93,14733.0
2022-06-23 10:05:00,83.95,84.14,83.93,84.01,26280.0,83.95,84.14,83.93,84.01,26280.0
2022-06-23 10:10:00,84.0,84.22,83.96,84.07,40974.0,84.0,84.22,83.96,84.07,40974.0
2022-06-23 10:15:00,84.05,84.11,83.87,83.88,15067.0,84.05,84.11,83.87,83.88,15067.0
2022-06-23 10:20:00,83.93,84.06,83.79,83.81,10926.0,83.93,84.06,83.79,83.81,10926.0
2022-06-23 10:25:00,83.73,83.9,83.65,83.86,10764.0,83.73,83.9,83.65,83.86,10764.0
2022-06-23 10:30:00,83.88,83.98,83.75,83.85,16378.0,83.88,83.98,83.75,83.85,16378.0
2022-06-23 10:35:00,83.83,84.0,83.79,84.0,11413.0,83.83,84.0,83.79,84.0,11413.0
2022-06-23 10:40:00,84.02,84.04,83.86,84.0,13061.0,84.02,84.04,83.86,84.0,13061.0
2022-06-23 10:45:00,83.97,83.99,83.81,83.83,11124.0,83.97,83.99,83.81,83.83,11124.0
2022-06-23 10:50:00,83.79,83.86,83.72,83.8,9094.0,83.79,83.86,83.72,83.8,9094.0
2022-06-23 10:55:00,83.83,83.96,83.78,83.93,10208.0,83.83,83.96,83.78,83.93,10208.0
2022-06-23 11:00:00,83.89,83.9,83.61,83.65,8237.0,83.89,83.9,83.61,83.65,8237.0
2022-06-23 11:05:00,83.62,83.64,83.44,83.5,8477.0,83.62,83.64,83.44,83.5,8477.0
2022-06-23 11:10:00,83.53,83.62,83.49,83.52,11398.0,83.53,83.62,83.49,83.52,11398.0
2022-06-23 11:15:00,83.49,83.63,83.47,83.63,12771.0,83.49,83.63,83.47,83.63,12771.0
2022-06-23 11:20:00,83.59,83.62,83.37,83.4,23679.0,83.59,83.62,83.37,83.4,23679.0
2022-06-23 11:25:00,83.4,83.63,83.4,83.58,16913.0,83.4,83.63,83.4,83.58,16913.0
2022-06-23 11:30:00,83.59,83.65,83.47,83.57,30202.0,83.59,83.65,83.47,83.57,30202.0
2022-06-23 11:35:00,83.56,83.82,83.52,83.68,67551.0,83.56,83.82,83.52,83.68,67551.0
2022-06-23 11:40:00,83.68,83.78,83.62,83.76,20667.0,83.68,83.78,83.62,83.76,20667.0
2022-06-23 11:45:00,83.75,83.78,83.54,83.63,21678.0,83.75,83.78,83.54,83.63,21678.0
2022-06-23 11:50:00,83.61,83.64,83.37,83.37,7431.0,83.61,83.64,83.37,83.37,7431.0
2022-06-23 11:55:00,83.35,83.4,83.21,83.26,10313.0,83.35,83.4,83.21,83.26,10313.0
2022-06-23 12:00:00,83.31,83.31,83.21,83.23,11117.0,83.31,83.31,83.21,83.23,11117.0
2022-06-23 12:05:00,83.23,83.31,83.21,83.27,14464.0,83.23,83.31,83.21,83.27,14464.0
2022-06-23 12:10:00,83.29,83.29,83.06,83.12,19558.0,83.29,83.29,83.06,83.12,19558.0
2022-06-23 12:15:00,83.1,83.32,83.1,83.27,28619.0,83.1,83.32,83.1,83.27,28619.0
2022-06-23 12:20:00,83.29,83.48,83.29,83.4,11226.0,83.29,83.48,83.29,83.4,11226.0
2022-06-23 12:25:00,83.37,83.38,83.22,83.27,8488.0,83.37,83.38,83.22,83.27,8488.0
2022-06-23 12:30:00,83.27,83.36,83.24,83.28,8636.0,83.27,83.36,83.24,83.28,8636.0
2022-06-23 12:35:00,83.28,83.36,83.24,83.27,7672.0,83.28,83.36,83.24,83.27,7672.0
2022-06-23 12:40:00,83.25,83.39,83.2,83.27,13978.0,83.25,83.39,83.2,83.27,13978.0
2022-06-23 12:45:00,83.24,83.25,83.02,83.06,25581.0,83.24,83.25,83.02,83.06,25581.0
2022-06-23 12:50:00,83.06,83.17,82.98,83.17,22244.0,83.06,83.17,82.98,83.17,22244.0
2022-06-23 12:55:00,83.23,83.41,83.19,83.22,9010.0,83.23,83.41,83.19,83.22,9010.0
2022-06-23 13:00:00,83.28,83.34,83.18,83.34,7861.0,83.28,83.34,83.18,83.34,7861.0
2022-06-23 13:05:00,83.36,83.38,83.25,83.25,10300.0,83.36,83.38,83.25,83.25,10300.0
2022-06-23 13:10:00,83.24,83.31,83.19,83.22,7868.0,83.24,83.31,83.19,83.22,7868.0
2022-06-23 13:15:00,83.29,83.45,83.26,83.42,10683.0,83.29,83.45,83.26,83.42,10683.0
2022-06-23 13:20:00,83.45,83.46,83.27,83.39,11539.0,83.45,83.46,83.27,83.39,11539.0
2022-06-23 13:25:00,83.4,83.43,83.28,83.36,5739.0,83.4,83.43,83.28,83.36,5739.0
2022-06-23 13:30:00,83.4,83.41,83.31,83.34,9735.0,83.4,83.41,83.31,83.34,9735.0
2022-06-23 13:35:00,83.41,83.43,83.25,83.26,9141.0,83.41,83.43,83.25,83.26,9141.0
2022-06-23 13:40:00,83.27,83.33,83.21,83.29,13921.0,83.27,83.33,83.21,83.29,13921.0
2022-06-23 13:45:00,83.29,83.52,83.25,83.52,36116.0,83.29,83.52,83.25,83.52,36116.0
2022-06-23 13:50:00,83.5,83.57,83.49,83.52,13675.0,83.5,83.57,83.49,83.52,13675.0
2022-06-23 13:55:00,83.53,83.61,83.46,83.57,50035.0,83.53,83.61,83.46,83.57,50035.0
2022-06-23 14:00:00,83.57,83.57,83.46,83.49,9752.0,83.57,83.57,83.46,83.49,9752.0
2022-06-23 14:05:00,83.48,83.52,83.43,83.47,9618.0,83.48,83.52,83.43,83.47,9618.0
2022-06-23 14:10:00,83.49,83.52,83.47,83.5,7933.0,83.49,83.52,83.47,83.5,7933.0
2022-06-23 14:15:00,83.51,83.53,83.41,83.43,17321.0,83.51,83.53,83.41,83.43,17321.0
2022-06-23 14:20:00,83.47,83.57,83.43,83.57,7104.0,83.47,83.57,83.43,83.57,7104.0
2022-06-23 14:25:00,83.55,83.63,83.52,83.63,5551.0,83.55,83.63,83.52,83.63,5551.0
2022-06-23 14:30:00,83.64,83.77,83.64,83.76,8985.0,83.64,83.77,83.64,83.76,8985.0
2022-06-23 14:35:00,83.73,83.73,83.56,83.62,14592.0,83.73,83.73,83.56,83.62,14592.0
2022-06-23 14:40:00,83.6,83.67,83.6,83.65,6396.0,83.6,83.67,83.6,83.65,6396.0
2022-06-23 14:45:00,83.65,83.71,83.59,83.65,18080.0,83.65,83.71,83.59,83.65,18080.0
2022-06-23 14:50:00,83.65,83.67,83.57,83.57,7347.0,83.65,83.67,83.57,83.57,7347.0
2022-06-23 14:55:00,83.54,83.58,83.51,83.52,7225.0,83.54,83.58,83.51,83.52,7225.0
2022-06-23 15:00:00,83.51,83.57,83.47,83.57,8846.0,83.51,83.57,83.47,83.57,8846.0
2022-06-23 15:05:00,83.54,83.55,83.45,83.46,12066.0,83.54,83.55,83.45,83.46,12066.0
2022-06-23 15:10:00,83.47,83.56,83.35,83.52,18016.0,83.47,83.56,83.35,83.52,18016.0
2022-06-23 15:15:00,83.52,83.55,83.44,83.52,14930.0,83.52,83.55,83.44,83.52,14930.0
2022-06-23 15:20:00,83.51,83.62,83.5,83.58,15996.0,83.51,83.62,83.5,83.58,15996.0
2022-06-23 15:25:00,83.57,83.67,83.55,83.55,20052.0,83.57,83.67,83.55,83.55,20052.0
2022-06-23 15:30:00,83.55,83.7,83.55,83.68,20466.0,83.55,83.7,83.55,83.68,20466.0
2022-06-23 15:35:00,83.7,83.7,83.44,83.48,13846.0,83.7,83.7,83.44,83.48,13846.0
2022-06-23 15:40:00,83.48,83.54,83.45,83.5,18000.0,83.48,83.54,83.45,83.5,18000.0
2022-06-23 15:45:00,83.5,83.62,83.5,83.53,21813.0,83.5,83.62,83.5,83.53,21813.0
2022-06-23 15:50:00,83.54,83.65,83.47,83.48,44995.0,83.54,83.65,83.47,83.48,44995.0
2022-06-23 15:55:00,83.49,83.74,83.46,83.64,124067.0,83.49,83.74,83.46,83.64,124067.0
2022-06-24 09:30:00,83.79,83.88,82.85,82.97,38741.0,83.79,83.88,82.85,82.97,38741.0
2022-06-24 09:35:00,82.94,82.94,82.3,82.65,22439.0,82.94,82.94,82.3,82.65,22439.0
2022-06-24 09:40:00,82.57,83.1,82.49,82.53,49497.0,82.57,83.1,82.49,82.53,49497.0
2022-06-24 09:45:00,82.56,82.71,82.16,82.27,23694.0,82.56,82.71,82.16,82.27,23694.0
2022-06-24 09:50:00,82.27,82.4,82.13,82.39,31359.0,82.27,82.4,82.13,82.39,31359.0
2022-06-24 09:55:00,82.42,82.53,82.16,82.16,27902.0,82.42,82.53,82.16,82.16,27902.0
2022-06-24 10:00:00,82.24,82.83,82.21,82.77,53910.0,82.24,82.83,82.21,82.77,53910.0
2022-06-24 10:05:00,82.77,82.95,82.71,82.77,11550.0,82.77,82.95,82.71,82.77,11550.0
2022-06-24 10:10:00,82.74,82.86,82.46,82.5,12892.0,82.74,82.86,82.46,82.5,12892.0
2022-06-24 10:15:00,82.5,82.86,82.5,82.73,12792.0,82.5,82.86,82.5,82.73,12792.0
2022-06-24 10:20:00,82.73,82.87,82.54,82.75,21663.0,82.73,82.87,82.54,82.75,21663.0
2022-06-24 10:25:00,82.7,82.75,82.57,82.57,12255.0,82.7,82.75,82.57,82.57,12255.0
2022-06-24 10:30:00,82.61,82.61,82.35,82.38,10050.0,82.61,82.61,82.35,82.38,10050.0
2022-06-24 10:35:00,82.4,82.46,82.24,82.24,8053.0,82.4,82.46,82.24,82.24,8053.0
2022-06-24 10:40:00,82.25,82.57,82.2,82.49,20487.0,82.25,82.57,82.2,82.49,20487.0
2022-06-24 10:45:00,82.47,82.52,82.38,82.47,13171.0,82.47,82.52,82.38,82.47,13171.0
2022-06-24 10:50:00,82.48,82.52,82.21,82.22,20287.0,82.48,82.52,82.21,82.22,20287.0
2022-06-24 10:55:00,82.21,82.28,82.09,82.22,12348.0,82.21,82.28,82.09,82.22,12348.0
2022-06-24 11:00:00,82.2,82.26,82.09,82.24,5433.0,82.2,82.26,82.09,82.24,5433.0
2022-06-24 11:05:00,82.24,82.42,82.24,82.42,4369.0,82.24,82.42,82.24,82.42,4369.0
2022-06-24 11:10:00,82.44,82.53,82.42,82.49,9676.0,82.44,82.53,82.42,82.49,9676.0
2022-06-24 11:15:00,82.51,82.62,82.47,82.56,33738.0,82.51,82.62,82.47,82.56,33738.0
2022-06-24 11:20:00,82.55,82.63,82.47,82.55,31089.0,82.55,82.63,82.47,82.55,31089.0
2022-06-24 11:25:00,82.56,82.78,82.56,82.74,11856.0,82.56,82.78,82.56,82.74,11856.0
2022-06-24 11:30:00,82.72,82.72,82.63,82.69,3746.0,82.72,82.72,82.63,82.69,3746.0
2022-06-24 11:35:00,82.68,82.68,82.56,82.58,3763.0,82.68,82.68,82.56,82.58,3763.0
2022-06-24 11:40:00,82.58,82.58,82.51,82.56,3845.0,82.58,82.58,82.51,82.56,3845.0
2022-06-24 11:45:00,82.54,82.63,82.49,82.57,4937.0,82.54,82.63,82.49,82.57,4937.0
2022-06-24 11:50:00,82.55,82.62,82.49,82.52,12052.0,82.55,82.62,82.49,82.52,12052.0
2022-06-24 11:55:00,82.53,82.53,82.43,82.48,5365.0,82.53,82.53,82.43,82.48,5365.0
2022-06-24 12:00:00,82.46,82.6,82.36,82.6,9559.0,82.46,82.6,82.36,82.6,9559.0
2022-06-24 12:05:00,82.6,82.64,82.55,82.55,7784.0,82.6,82.64,82.55,82.55,7784.0
2022-06-24 12:10:00,82.56,82.67,82.56,82.6,4149.0,82.56,82.67,82.56,82.6,4149.0
2022-06-24 12:15:00,82.63,82.68,82.56,82.66,5013.0,82.63,82.68,82.56,82.66,5013.0
2022-06-24 12:20:00,82.64,82.7,82.54,82.68,23581.0,82.64,82.7,82.54,82.68,23581.0
2022-06-24 12:25:00,82.69,82.79,82.6,82.77,39061.0,82.69,82.79,82.6,82.77,39061.0
2022-06-24 12:30:00,82.78,82.81,82.58,82.64,41457.0,82.78,82.81,82.58,82.64,41457.0
2022-06-24 12:35:00,82.63,82.74,82.63,82.73,4519.0,82.63,82.74,82.63,82.73,4519.0
2022-06-24 12:40:00,82.75,82.85,82.75,82.84,6161.0,82.75,82.85,82.75,82.84,6161.0
2022-06-24 12:45:00,82.82,82.85,82.65,82.65,19328.0,82.82,82.85,82.65,82.65,19328.0
2022-06-24 12:50:00,82.65,82.71,82.56,82.71,19584.0,82.65,82.71,82.56,82.71,19584.0
2022-06-24 12:55:00,82.72,82.75,82.66,82.67,15525.0,82.72,82.75,82.66,82.67,15525.0
2022-06-24 13:00:00,82.69,82.78,82.64,82.68,32692.0,82.69,82.78,82.64,82.68,32692.0
2022-06-24 13:05:00,82.64,82.75,82.6,82.67,14470.0,82.64,82.75,82.6,82.67,14470.0
2022-06-24 13:10:00,82.65,82.69,82.64,82.68,5063.0,82.65,82.69,82.64,82.68,5063.0
2022-06-24 13:15:00,82.67,82.76,82.6,82.66,17841.0,82.67,82.76,82.6,82.66,17841.0
2022-06-24 13:20:00,82.65,82.67,82.57,82.61,17188.0,82.65,82.67,82.57,82.61,17188.0
2022-06-24 13:25:00,82.59,82.61,82.53,82.55,8525.0,82.59,82.61,82.53,82.55,8525.0
2022-06-24 13:30:00,82.55,82.6,82.5,82.54,18152.0,82.55,82.6,82.5,82.54,18152.0
2022-06-24 13:35:00,82.53,82.56,82.5,82.54,29990.0,82.53,82.56,82.5,82.54,29990.0
2022-06-24 13:40:00,82.53,82.7,82.53,82.69,11560.0,82.53,82.7,82.53,82.69,11560.0
2022-06-24 13:45:00,82.69,82.7,82.52,82.58,24286.0,82.69,82.7,82.52,82.58,24286.0
2022-06-24 13:50:00,82.57,82.76,82.55,82.71,47374.0,82.57,82.76,82.55,82.71,47374.0
2022-06-24 13:55:00,82.7,82.76,82.56,82.58,11721.0,82.7,82.76,82.56,82.58,11721.0
2022-06-24 14:00:00,82.59,82.65,82.57,82.6,11956.0,82.59,82.65,82.57,82.6,11956.0
2022-06-24 14:05:00,82.58,82.63,82.58,82.62,9243.0,82.58,82.63,82.58,82.62,9243.0
2022-06-24 14:10:00,82.61,82.63,82.53,82.55,10275.0,82.61,82.63,82.53,82.55,10275.0
2022-06-24 14:15:00,82.52,82.61,82.5,82.59,21367.0,82.52,82.61,82.5,82.59,21367.0
2022-06-24 14:20:00,82.6,82.63,82.5,82.52,22108.0,82.6,82.63,82.5,82.52,22108.0
2022-06-24 14:25:00,82.5,82.6,82.49,82.57,9731.0,82.5,82.6,82.49,82.57,9731.0
2022-06-24 14:30:00,82.58,82.65,82.57,82.62,13380.0,82.58,82.65,82.57,82.62,13380.0
2022-06-24 14:35:00,82.63,82.65,82.58,82.61,14745.0,82.63,82.65,82.58,82.61,14745.0
2022-06-24 14:40:00,82.61,82.64,82.59,82.61,13217.0,82.61,82.64,82.59,82.61,13217.0
2022-06-24 14:45:00,82.6,82.75,82.6,82.73,21993.0,82.6,82.75,82.6,82.73,21993.0
2022-06-24 14:50:00,82.73,82.82,82.72,82.81,10930.0,82.73,82.82,82.72,82.81,10930.0
2022-06-24 14:55:00,82.8,82.83,82.77,82.81,11926.0,82.8,82.83,82.77,82.81,11926.0
2022-06-24 15:00:00,82.82,82.94,82.82,82.9,6376.0,82.82,82.94,82.82,82.9,6376.0
2022-06-24 15:05:00,82.9,82.95,82.89,82.92,16669.0,82.9,82.95,82.89,82.92,16669.0
2022-06-24 15:10:00,82.91,82.93,82.86,82.92,16518.0,82.91,82.93,82.86,82.92,16518.0
2022-06-24 15:15:00,82.93,82.97,82.91,82.94,12665.0,82.93,82.97,82.91,82.94,12665.0
2022-06-24 15:20:00,82.94,82.98,82.88,82.91,10111.0,82.94,82.98,82.88,82.91,10111.0
2022-06-24 15:25:00,82.91,82.94,82.8,82.85,12799.0,82.91,82.94,82.8,82.85,12799.0
2022-06-24 15:30:00,82.84,82.89,82.81,82.83,11398.0,82.84,82.89,82.81,82.83,11398.0
2022-06-24 15:35:00,82.83,82.89,82.79,82.86,24179.0,82.83,82.89,82.79,82.86,24179.0
2022-06-24 15:40:00,82.87,82.95,82.77,82.93,37686.0,82.87,82.95,82.77,82.93,37686.0
2022-06-24 15:45:00,82.93,83.05,82.87,82.92,51552.0,82.93,83.05,82.87,82.92,51552.0
2022-06-24 15:50:00,82.92,82.93,82.75,82.86,89820.0,82.92,82.93,82.75,82.86,89820.0
2022-06-24 15:55:00,82.87,82.99,82.7,82.98,222507.0,82.87,82.99,82.7,82.98,222507.0
2022-06-27 09:30:00,83.25,83.47,82.79,83.47,42577.0,83.25,83.47,82.79,83.47,42577.0
2022-06-27 09:35:00,83.42,83.84,83.33,83.76,25106.0,83.42,83.84,83.33,83.76,25106.0
2022-06-27 09:40:00,83.75,83.78,83.37,83.57,13072.0,83.75,83.78,83.37,83.57,13072.0
2022-06-27 09:45:00,83.52,83.86,83.51,83.7,18421.0,83.52,83.86,83.51,83.7,18421.0
2022-06-27 09:50:00,83.75,83.98,83.74,83.77,18871.0,83.75,83.98,83.74,83.77,18871.0
2022-06-27 09:55:00,83.79,83.81,83.35,83.51,14373.0,83.79,83.81,83.35,83.51,14373.0
2022-06-27 10:00:00,83.54,84.02,83.54,83.84,26061.0,83.54,84.02,83.54,83.84,26061.0
2022-06-27 10:05:00,83.83,84.12,83.71,84.08,17853.0,83.83,84.12,83.71,84.08,17853.0
2022-06-27 10:10:00,84.11,84.37,84.09,84.31,29039.0,84.11,84.37,84.09,84.31,29039.0
2022-06-27 10:15:00,84.35,84.53,84.21,84.49,25104.0,84.35,84.53,84.21,84.49,25104.0
2022-06-27 10:20:00,84.55,84.58,84.37,84.47,15764.0,84.55,84.58,84.37,84.47,15764.0
2022-06-27 10:25:00,84.44,84.58,84.42,84.45,17336.0,84.44,84.58,84.42,84.45,17336.0
2022-06-27 10:30:00,84.52,84.52,84.32,84.41,13838.0,84.52,84.52,84.32,84.41,13838.0
2022-06-27 10:35:00,84.43,84.47,84.3,84.35,11499.0,84.43,84.47,84.3,84.35,11499.0
2022-06-27 10:40:00,84.33,84.48,84.25,84.45,36154.0,84.33,84.48,84.25,84.45,36154.0
2022-06-27 10:45:00,84.43,84.44,84.2,84.4,33669.0,84.43,84.44,84.2,84.4,33669.0
2022-06-27 10:50:00,84.4,84.64,84.37,84.58,45337.0,84.4,84.64,84.37,84.58,45337.0
2022-06-27 10:55:00,84.59,84.65,84.44,84.44,31538.0,84.59,84.65,84.44,84.44,31538.0
2022-06-27 11:00:00,84.45,84.55,84.38,84.38,29467.0,84.45,84.55,84.38,84.38,29467.0
2022-06-27 11:05:00,84.35,84.56,84.32,84.47,56687.0,84.35,84.56,84.32,84.47,56687.0
2022-06-27 11:10:00,84.48,84.5,84.31,84.39,15363.0,84.48,84.5,84.31,84.39,15363.0
2022-06-27 11:15:00,84.4,84.59,84.36,84.59,33606.0,84.4,84.59,84.36,84.59,33606.0
2022-06-27 11:20:00,84.57,84.78,84.46,84.75,12413.0,84.57,84.78,84.46,84.75,12413.0
2022-06-27 11:25:00,84.87,84.92,84.74,84.8,21313.0,84.87,84.92,84.74,84.8,21313.0
2022-06-27 11:30:00,84.83,84.83,84.71,84.73,9884.0,84.83,84.83,84.71,84.73,9884.0
2022-06-27 11:35:00,84.72,84.87,84.7,84.82,4110.0,84.72,84.87,84.7,84.82,4110.0
2022-06-27 11:40:00,84.83,84.95,84.81,84.86,10586.0,84.83,84.95,84.81,84.86,10586.0
2022-06-27 11:45:00,84.81,84.86,84.75,84.77,6813.0,84.81,84.86,84.75,84.77,6813.0
2022-06-27 11:50:00,84.79,84.81,84.7,84.79,7757.0,84.79,84.81,84.7,84.79,7757.0
2022-06-27 11:55:00,84.78,84.97,84.77,84.85,16792.0,84.78,84.97,84.77,84.85,16792.0
2022-06-27 12:00:00,84.84,84.84,84.69,84.75,15656.0,84.84,84.84,84.69,84.75,15656.0
2022-06-27 12:05:00,84.78,84.94,84.75,84.88,9317.0,84.78,84.94,84.75,84.88,9317.0
2022-06-27 12:10:00,84.86,84.9,84.77,84.87,5447.0,84.86,84.9,84.77,84.87,5447.0
2022-06-27 12:15:00,84.88,84.95,84.88,84.89,8974.0,84.88,84.95,84.88,84.89,8974.0
2022-06-27 12:20:00,84.93,84.93,84.82,84.89,9722.0,84.93,84.93,84.82,84.89,9722.0
2022-06-27 12:25:00,84.92,84.92,84.7,84.8,9563.0,84.92,84.92,84.7,84.8,9563.0
2022-06-27 12:30:00,84.79,84.82,84.73,84.78,8372.0,84.79,84.82,84.73,84.78,8372.0
2022-06-27 12:35:00,84.77,84.82,84.74,84.79,3186.0,84.77,84.82,84.74,84.79,3186.0
2022-06-27 12:40:00,84.77,84.93,84.7,84.88,17892.0,84.77,84.93,84.7,84.88,17892.0
2022-06-27 12:45:00,84.88,84.95,84.82,84.89,6283.0,84.88,84.95,84.82,84.89,6283.0
2022-06-27 12:50:00,84.89,85.16,84.89,85.01,26442.0,84.89,85.16,84.89,85.01,26442.0
2022-06-27 12:55:00,85.01,85.03,84.93,84.97,6082.0,85.01,85.03,84.93,84.97,6082.0
2022-06-27 13:00:00,84.96,84.98,84.83,84.83,7709.0,84.96,84.98,84.83,84.83,7709.0
2022-06-27 13:05:00,84.81,84.81,84.71,84.76,8309.0,84.81,84.81,84.71,84.76,8309.0
2022-06-27 13:10:00,84.75,84.76,84.68,84.75,8158.0,84.75,84.76,84.68,84.75,8158.0
2022-06-27 13:15:00,84.78,84.79,84.65,84.72,8387.0,84.78,84.79,84.65,84.72,8387.0
2022-06-27 13:20:00,84.74,84.78,84.67,84.68,12292.0,84.74,84.78,84.67,84.68,12292.0
2022-06-27 13:25:00,84.68,84.79,84.63,84.78,16454.0,84.68,84.79,84.63,84.78,16454.0
2022-06-27 13:30:00,84.77,84.77,84.68,84.73,12123.0,84.77,84.77,84.68,84.73,12123.0
2022-06-27 13:35:00,84.71,84.73,84.64,84.66,9941.0,84.71,84.73,84.64,84.66,9941.0
2022-06-27 13:40:00,84.66,84.68,84.53,84.56,9183.0,84.66,84.68,84.53,84.56,9183.0
2022-06-27 13:45:00,84.56,84.61,84.47,84.61,5150.0,84.56,84.61,84.47,84.61,5150.0
2022-06-27 13:50:00,84.61,84.63,84.55,84.55,5386.0,84.61,84.63,84.55,84.55,5386.0
2022-06-27 13:55:00,84.58,84.68,84.51,84.54,10626.0,84.58,84.68,84.51,84.54,10626.0
2022-06-27 14:00:00,84.54,84.59,84.45,84.55,10979.0,84.54,84.59,84.45,84.55,10979.0
2022-06-27 14:05:00,84.59,84.65,84.54,84.59,15793.0,84.59,84.65,84.54,84.59,15793.0
2022-06-27 14:10:00,84.59,84.76,84.56,84.75,11657.0,84.59,84.76,84.56,84.75,11657.0
2022-06-27 14:15:00,84.76,84.82,84.73,84.82,4506.0,84.76,84.82,84.73,84.82,4506.0
2022-06-27 14:20:00,84.83,84.84,84.73,84.73,13877.0,84.83,84.84,84.73,84.73,13877.0
2022-06-27 14:25:00,84.7,84.7,84.61,84.64,7014.0,84.7,84.7,84.61,84.64,7014.0
2022-06-27 14:30:00,84.64,84.69,84.57,84.67,7593.0,84.64,84.69,84.57,84.67,7593.0
2022-06-27 14:35:00,84.66,84.67,84.59,84.63,7054.0,84.66,84.67,84.59,84.63,7054.0
2022-06-27 14:40:00,84.64,84.65,84.55,84.59,4824.0,84.64,84.65,84.55,84.59,4824.0
2022-06-27 14:45:00,84.6,84.71,84.56,84.7,7155.0,84.6,84.71,84.56,84.7,7155.0
2022-06-27 14:50:00,84.67,84.69,84.63,84.66,5033.0,84.67,84.69,84.63,84.66,5033.0
2022-06-27 14:55:00,84.64,84.7,84.61,84.64,5531.0,84.64,84.7,84.61,84.64,5531.0
2022-06-27 15:00:00,84.65,84.65,84.45,84.45,11371.0,84.65,84.65,84.45,84.45,11371.0
2022-06-27 15:05:00,84.44,84.53,84.4,84.52,14702.0,84.44,84.53,84.4,84.52,14702.0
2022-06-27 15:10:00,84.5,84.69,84.5,84.67,23205.0,84.5,84.69,84.5,84.67,23205.0
2022-06-27 15:15:00,84.69,84.76,84.67,84.73,12064.0,84.69,84.76,84.67,84.73,12064.0
2022-06-27 15:20:00,84.72,84.77,84.69,84.76,13973.0,84.72,84.77,84.69,84.76,13973.0
2022-06-27 15:25:00,84.76,84.76,84.66,84.67,21689.0,84.76,84.76,84.66,84.67,21689.0
2022-06-27 15:30:00,84.66,84.68,84.45,84.48,20773.0,84.66,84.68,84.45,84.48,20773.0
2022-06-27 15:35:00,84.49,84.58,84.44,84.46,20712.0,84.49,84.58,84.44,84.46,20712.0
2022-06-27 15:40:00,84.47,84.7,84.46,84.65,25841.0,84.47,84.7,84.46,84.65,25841.0
2022-06-27 15:45:00,84.65,84.7,84.55,84.61,41128.0,84.65,84.7,84.55,84.61,41128.0
2022-06-27 15:50:00,84.58,84.61,84.42,84.5,54383.0,84.58,84.61,84.42,84.5,54383.0
2022-06-27 15:55:00,84.51,84.59,84.47,84.57,117902.0,84.51,84.59,84.47,84.57,117902.0
2022-06-28 09:30:00,85.33,86.56,85.19,86.55,80476.0,85.33,86.56,85.19,86.55,80476.0
2022-06-28 09:35:00,86.6,86.79,85.73,86.13,42455.0,86.6,86.79,85.73,86.13,42455.0
2022-06-28 09:40:00,86.17,86.47,86.15,86.4,26655.0,86.17,86.47,86.15,86.4,26655.0
2022-06-28 09:45:00,86.4,86.8,86.26,86.77,38068.0,86.4,86.8,86.26,86.77,38068.0
2022-06-28 09:50:00,86.79,86.95,86.67,86.88,52280.0,86.79,86.95,86.67,86.88,52280.0
2022-06-28 09:55:00,86.94,86.98,86.34,86.41,21125.0,86.94,86.98,86.34,86.41,21125.0
2022-06-28 10:00:00,86.44,86.74,86.42,86.64,18613.0,86.44,86.74,86.42,86.64,18613.0
2022-06-28 10:05:00,86.68,86.73,86.46,86.52,63593.0,86.68,86.73,86.46,86.52,63593.0
2022-06-28 10:10:00,86.52,86.85,86.48,86.82,55920.0,86.52,86.85,86.48,86.82,55920.0
2022-06-28 10:15:00,86.82,86.83,86.61,86.71,35550.0,86.82,86.83,86.61,86.71,35550.0
2022-06-28 10:20:00,86.72,86.76,86.63,86.72,29961.0,86.72,86.76,86.63,86.72,29961.0
2022-06-28 10:25:00,86.7,86.72,86.42,86.55,18256.0,86.7,86.72,86.42,86.55,18256.0
2022-06-28 10:30:00,86.55,86.59,86.44,86.55,14812.0,86.55,86.59,86.44,86.55,14812.0
2022-06-28 10:35:00,86.55,86.55,86.25,86.32,24443.0,86.55,86.55,86.25,86.32,24443.0
2022-06-28 10:40:00,86.32,86.47,86.3,86.47,11648.0,86.32,86.47,86.3,86.47,11648.0
2022-06-28 10:45:00,86.48,86.48,86.15,86.15,35078.0,86.48,86.48,86.15,86.15,35078.0
2022-06-28 10:50:00,86.13,86.21,86.05,86.16,11565.0,86.13,86.21,86.05,86.16,11565.0
2022-06-28 10:55:00,86.16,86.33,86.15,86.26,12888.0,86.16,86.33,86.15,86.26,12888.0
2022-06-28 11:00:00,86.26,86.26,86.08,86.12,11072.0,86.26,86.26,86.08,86.12,11072.0
2022-06-28 11:05:00,86.16,86.17,86.03,86.05,8497.0,86.16,86.17,86.03,86.05,8497.0
2022-06-28 11:10:00,86.06,86.08,85.98,86.03,15168.0,86.06,86.08,85.98,86.03,15168.0
2022-06-28 11:15:00,86.04,86.04,85.83,85.84,8915.0,86.04,86.04,85.83,85.84,8915.0
2022-06-28 11:20:00,85.84,85.84,85.64,85.64,12359.0,85.84,85.84,85.64,85.64,12359.0
2022-06-28 11:25:00,85.64,85.64,85.43,85.43,9902.0,85.64,85.64,85.43,85.43,9902.0
2022-06-28 11:30:00,85.4,85.55,85.37,85.55,7124.0,85.4,85.55,85.37,85.55,7124.0
2022-06-28 11:35:00,85.57,85.58,85.41,85.48,21580.0,85.57,85.58,85.41,85.48,21580.0
2022-06-28 11:40:00,85.5,85.61,85.46,85.58,20211.0,85.5,85.61,85.46,85.58,20211.0
2022-06-28 11:45:00,85.63,85.64,85.42,85.51,14027.0,85.63,85.64,85.42,85.51,14027.0
2022-06-28 11:50:00,85.51,85.71,85.47,85.69,15029.0,85.51,85.71,85.47,85.69,15029.0
2022-06-28 11:55:00,85.69,85.7,85.46,85.53,19135.0,85.69,85.7,85.46,85.53,19135.0
2022-06-28 12:00:00,85.54,85.54,85.28,85.31,12784.0,85.54,85.54,85.28,85.31,12784.0
2022-06-28 12:05:00,85.32,85.38,85.1,85.35,21041.0,85.32,85.38,85.1,85.35,21041.0
2022-06-28 12:10:00,85.33,85.35,85.14,85.14,10671.0,85.33,85.35,85.14,85.14,10671.0
2022-06-28 12:15:00,85.15,85.17,84.97,85.06,14541.0,85.15,85.17,84.97,85.06,14541.0
2022-06-28 12:20:00,85.05,85.1,84.97,85.05,8382.0,85.05,85.1,84.97,85.05,8382.0
2022-06-28 12:25:00,85.06,85.22,85.02,85.15,18024.0,85.06,85.22,85.02,85.15,18024.0
2022-06-28 12:30:00,85.17,85.21,85.07,85.16,42287.0,85.17,85.21,85.07,85.16,42287.0
2022-06-28 12:35:00,85.17,85.33,85.16,85.17,25686.0,85.17,85.33,85.16,85.17,25686.0
2022-06-28 12:40:00,85.2,85.25,85.16,85.22,16933.0,85.2,85.25,85.16,85.22,16933.0
2022-06-28 12:45:00,85.23,85.3,85.2,85.22,12548.0,85.23,85.3,85.2,85.22,12548.0
2022-06-28 12:50:00,85.21,85.22,85.03,85.03,7765.0,85.21,85.22,85.03,85.03,7765.0
2022-06-28 12:55:00,85.05,85.05,84.85,85.0,8364.0,85.05,85.05,84.85,85.0,8364.0
2022-06-28 13:00:00,85.0,85.01,84.87,84.99,21076.0,85.0,85.01,84.87,84.99,21076.0
2022-06-28 13:05:00,84.98,84.98,84.6,84.61,13581.0,84.98,84.98,84.6,84.61,13581.0
2022-06-28 13:10:00,84.61,84.63,84.48,84.48,11831.0,84.61,84.63,84.48,84.48,11831.0
2022-06-28 13:15:00,84.47,84.56,84.44,84.45,14768.0,84.47,84.56,84.44,84.45,14768.0
2022-06-28 13:20:00,84.45,84.52,84.41,84.52,9144.0,84.45,84.52,84.41,84.52,9144.0
2022-06-28 13:25:00,84.52,84.56,84.47,84.56,7850.0,84.52,84.56,84.47,84.56,7850.0
2022-06-28 13:30:00,84.56,84.57,84.45,84.51,18984.0,84.56,84.57,84.45,84.51,18984.0
2022-06-28 13:35:00,84.5,84.53,84.34,84.34,15035.0,84.5,84.53,84.34,84.34,15035.0
2022-06-28 13:40:00,84.33,84.6,84.29,84.53,26341.0,84.33,84.6,84.29,84.53,26341.0
2022-06-28 13:45:00,84.54,84.57,84.49,84.53,15650.0,84.54,84.57,84.49,84.53,15650.0
2022-06-28 13:50:00,84.55,84.56,84.47,84.47,8444.0,84.55,84.56,84.47,84.47,8444.0
2022-06-28 13:55:00,84.46,84.61,84.45,84.61,7902.0,84.46,84.61,84.45,84.61,7902.0
2022-06-28 14:00:00,84.64,84.79,84.64,84.64,12155.0,84.64,84.79,84.64,84.64,12155.0
2022-06-28 14:05:00,84.64,84.73,84.64,84.67,4874.0,84.64,84.73,84.64,84.67,4874.0
2022-06-28 14:10:00,84.65,84.68,84.55,84.56,6058.0,84.65,84.68,84.55,84.56,6058.0
2022-06-28 14:15:00,84.57,84.57,84.44,84.45,5527.0,84.57,84.57,84.44,84.45,5527.0
2022-06-28 14:20:00,84.43,84.47,84.39,84.42,11605.0,84.43,84.47,84.39,84.42,11605.0
2022-06-28 14:25:00,84.41,84.42,84.36,84.38,17122.0,84.41,84.42,84.36,84.38,17122.0
2022-06-28 14:30:00,84.37,84.38,84.28,84.28,23365.0,84.37,84.38,84.28,84.28,23365.0
2022-06-28 14:35:00,84.29,84.29,84.1,84.11,14154.0,84.29,84.29,84.1,84.11,14154.0
2022-06-28 14:40:00,84.09,84.24,84.07,84.23,17509.0,84.09,84.24,84.07,84.23,17509.0
2022-06-28 14:45:00,84.22,84.4,84.19,84.32,13126.0,84.22,84.4,84.19,84.32,13126.0
2022-06-28 14:50:00,84.3,84.32,84.24,84.26,8330.0,84.3,84.32,84.24,84.26,8330.0
2022-06-28 14:55:00,84.28,84.31,84.2,84.29,7028.0,84.28,84.31,84.2,84.29,7028.0
2022-06-28 15:00:00,84.27,84.32,84.21,84.24,10039.0,84.27,84.32,84.21,84.24,10039.0
2022-06-28 15:05:00,84.23,84.32,84.2,84.31,10103.0,84.23,84.32,84.2,84.31,10103.0
2022-06-28 15:10:00,84.31,84.37,84.28,84.31,6537.0,84.31,84.37,84.28,84.31,6537.0
2022-06-28 15:15:00,84.37,84.44,84.32,84.42,9202.0,84.37,84.44,84.32,84.42,9202.0
2022-06-28 15:20:00,84.42,84.54,84.39,84.54,11339.0,84.42,84.54,84.39,84.54,11339.0
2022-06-28 15:25:00,84.54,84.6,84.43,84.49,14145.0,84.54,84.6,84.43,84.49,14145.0
2022-06-28 15:30:00,84.48,84.51,84.37,84.39,14578.0,84.48,84.51,84.37,84.39,14578.0
2022-06-28 15:35:00,84.4,84.55,84.37,84.53,30501.0,84.4,84.55,84.37,84.53,30501.0
2022-06-28 15:40:00,84.53,84.57,84.35,84.41,37357.0,84.53,84.57,84.35,84.41,37357.0
2022-06-28 15:45:00,84.39,84.45,84.31,84.45,61920.0,84.39,84.45,84.31,84.45,61920.0
2022-06-28 15:50:00,84.45,84.54,84.34,84.48,71058.0,84.45,84.54,84.34,84.48,71058.0
2022-06-28 15:55:00,84.48,84.48,84.28,84.34,119481.0,84.48,84.48,84.28,84.34,119481.0
2022-06-29 09:30:00,84.5,85.09,83.89,84.13,40503.0,84.5,85.09,83.89,84.13,40503.0
2022-06-29 09:35:00,84.2,85.0,84.05,84.98,55841.0,84.2,85.0,84.05,84.98,55841.0
2022-06-29 09:40:00,85.01,85.01,84.11,84.34,20624.0,85.01,85.01,84.11,84.34,20624.0
2022-06-29 09:45:00,84.34,84.79,84.22,84.54,4365.0,84.34,84.79,84.22,84.54,4365.0
2022-06-29 09:50:00,84.63,84.94,84.59,84.94,4839.0,84.63,84.94,84.59,84.94,4839.0
2022-06-29 09:55:00,84.89,85.01,84.66,85.01,9905.0,84.89,85.01,84.66,85.01,9905.0
2022-06-29 10:00:00,85.03,85.14,84.98,85.02,14820.0,85.03,85.14,84.98,85.02,14820.0
2022-06-29 10:05:00,84.99,85.24,84.99,85.24,31486.0,84.99,85.24,84.99,85.24,31486.0
2022-06-29 10:10:00,85.27,85.3,85.04,85.12,14532.0,85.27,85.3,85.04,85.12,14532.0
2022-06-29 10:15:00,85.17,85.28,84.99,85.28,22735.0,85.17,85.28,84.99,85.28,22735.0
2022-06-29 10:20:00,85.3,85.33,85.16,85.25,10077.0,85.3,85.33,85.16,85.25,10077.0
2022-06-29 10:25:00,85.23,85.38,85.14,85.22,10623.0,85.23,85.38,85.14,85.22,10623.0
2022-06-29 10:30:00,85.26,85.38,85.21,85.25,13437.0,85.26,85.38,85.21,85.25,13437.0
2022-06-29 10:35:00,85.24,85.33,85.1,85.26,10164.0,85.24,85.33,85.1,85.26,10164.0
2022-06-29 10:40:00,85.26,85.61,85.19,85.61,47899.0,85.26,85.61,85.19,85.61,47899.0
2022-06-29 10:45:00,85.61,85.62,85.38,85.41,17926.0,85.61,85.62,85.38,85.41,17926.0
2022-06-29 10:50:00,85.41,85.45,85.29,85.29,14778.0,85.41,85.45,85.29,85.29,14778.0
2022-06-29 10:55:00,85.29,85.4,85.19,85.19,6667.0,85.29,85.4,85.19,85.19,6667.0
2022-06-29 11:00:00,85.22,85.22,85.06,85.11,7407.0,85.22,85.22,85.06,85.11,7407.0
2022-06-29 11:05:00,85.11,85.15,84.98,85.0,9042.0,85.11,85.15,84.98,85.0,9042.0
2022-06-29 11:10:00,85.0,85.1,84.92,85.01,10715.0,85.0,85.1,84.92,85.01,10715.0
2022-06-29 11:15:00,85.0,85.02,84.93,84.98,8399.0,85.0,85.02,84.93,84.98,8399.0
2022-06-29 11:20:00,84.98,85.05,84.93,85.04,19123.0,84.98,85.05,84.93,85.04,19123.0
2022-06-29 11:25:00,85.05,85.16,85.03,85.08,6809.0,85.05,85.16,85.03,85.08,6809.0
2022-06-29 11:30:00,85.05,85.06,85.01,85.05,9732.0,85.05,85.06,85.01,85.05,9732.0
2022-06-29 11:35:00,85.02,85.11,85.02,85.04,4620.0,85.02,85.11,85.02,85.04,4620.0
2022-06-29 11:40:00,85.04,85.09,84.99,85.01,7142.0,85.04,85.09,84.99,85.01,7142.0
2022-06-29 11:45:00,84.99,84.99,84.9,84.93,9351.0,84.99,84.99,84.9,84.93,9351.0
2022-06-29 11:50:00,84.92,85.22,84.92,85.16,22791.0,84.92,85.22,84.92,85.16,22791.0
2022-06-29 11:55:00,85.16,85.16,84.98,85.03,25390.0,85.16,85.16,84.98,85.03,25390.0
2022-06-29 12:00:00,85.04,85.08,84.99,85.08,7858.0,85.04,85.08,84.99,85.08,7858.0
2022-06-29 12:05:00,85.09,85.15,85.05,85.05,19470.0,85.09,85.15,85.05,85.05,19470.0
2022-06-29 12:10:00,85.01,85.04,84.73,84.85,14265.0,85.01,85.04,84.73,84.85,14265.0
2022-06-29 12:15:00,84.86,84.89,84.63,84.77,16185.0,84.86,84.89,84.63,84.77,16185.0
2022-06-29 12:20:00,84.77,84.83,84.69,84.71,12403.0,84.77,84.83,84.69,84.71,12403.0
2022-06-29 12:25:00,84.67,84.71,84.53,84.54,15214.0,84.67,84.71,84.53,84.54,15214.0
2022-06-29 12:30:00,84.56,84.7,84.56,84.68,11299.0,84.56,84.7,84.56,84.68,11299.0
2022-06-29 12:35:00,84.67,84.96,84.67,84.91,14536.0,84.67,84.96,84.67,84.91,14536.0
2022-06-29 12:40:00,84.9,85.01,84.88,85.0,10069.0,84.9,85.01,84.88,85.0,10069.0
2022-06-29 12:45:00,85.01,85.13,84.96,84.97,10964.0,85.01,85.13,84.96,84.97,10964.0
2022-06-29 12:50:00,84.98,85.09,84.94,84.94,12771.0,84.98,85.09,84.94,84.94,12771.0
2022-06-29 12:55:00,84.95,85.12,84.94,85.03,6526.0,84.95,85.12,84.94,85.03,6526.0
2022-06-29 13:00:00,85.03,85.06,84.96,84.99,8419.0,85.03,85.06,84.96,84.99,8419.0
2022-06-29 13:05:00,85.01,85.12,84.99,85.12,9691.0,85.01,85.12,84.99,85.12,9691.0
2022-06-29 13:10:00,85.12,85.18,84.99,85.02,14554.0,85.12,85.18,84.99,85.02,14554.0
2022-06-29 13:15:00,84.99,85.03,84.89,84.89,11260.0,84.99,85.03,84.89,84.89,11260.0
2022-06-29 13:20:00,84.9,84.9,84.84,84.85,9531.0,84.9,84.9,84.84,84.85,9531.0
2022-06-29 13:25:00,84.84,85.0,84.8,85.0,15830.0,84.84,85.0,84.8,85.0,15830.0
2022-06-29 13:30:00,85.0,85.04,84.87,84.94,18168.0,85.0,85.04,84.87,84.94,18168.0
2022-06-29 13:35:00,84.96,85.04,84.94,85.03,10273.0,84.96,85.04,84.94,85.03,10273.0
2022-06-29 13:40:00,85.04,85.14,85.01,85.03,12005.0,85.04,85.14,85.01,85.03,12005.0
2022-06-29 13:45:00,85.06,85.13,85.02,85.13,8598.0,85.06,85.13,85.02,85.13,8598.0
2022-06-29 13:50:00,85.15,85.29,85.14,85.29,9022.0,85.15,85.29,85.14,85.29,9022.0
2022-06-29 13:55:00,85.31,85.42,85.31,85.34,14867.0,85.31,85.42,85.31,85.34,14867.0
2022-06-29 14:00:00,85.34,85.48,85.34,85.48,8553.0,85.34,85.48,85.34,85.48,8553.0
2022-06-29 14:05:00,85.45,85.51,85.43,85.49,14844.0,85.45,85.51,85.43,85.49,14844.0
2022-06-29 14:10:00,85.48,85.65,85.48,85.61,10234.0,85.48,85.65,85.48,85.61,10234.0
2022-06-29 14:15:00,85.6,85.71,85.57,85.57,18251.0,85.6,85.71,85.57,85.57,18251.0
2022-06-29 14:20:00,85.58,85.58,85.37,85.37,9405.0,85.58,85.58,85.37,85.37,9405.0
2022-06-29 14:25:00,85.36,85.51,85.33,85.46,7776.0,85.36,85.51,85.33,85.46,7776.0
2022-06-29 14:30:00,85.47,85.47,85.3,85.33,8085.0,85.47,85.47,85.3,85.33,8085.0
2022-06-29 14:35:00,85.34,85.34,85.18,85.18,7519.0,85.34,85.34,85.18,85.18,7519.0
2022-06-29 14:40:00,85.19,85.24,85.17,85.19,10356.0,85.19,85.24,85.17,85.19,10356.0
2022-06-29 14:45:00,85.19,85.24,85.09,85.16,12194.0,85.19,85.24,85.09,85.16,12194.0
2022-06-29 14:50:00,85.14,85.2,85.1,85.18,8273.0,85.14,85.2,85.1,85.18,8273.0
2022-06-29 14:55:00,85.19,85.22,85.02,85.02,16890.0,85.19,85.22,85.02,85.02,16890.0
2022-06-29 15:00:00,85.04,85.06,84.87,84.94,20324.0,85.04,85.06,84.87,84.94,20324.0
2022-06-29 15:05:00,84.94,84.99,84.92,84.98,24292.0,84.94,84.99,84.92,84.98,24292.0
2022-06-29 15:10:00,84.97,84.97,84.87,84.93,31780.0,84.97,84.97,84.87,84.93,31780.0
2022-06-29 15:15:00,84.94,85.13,84.92,85.08,26006.0,84.94,85.13,84.92,85.08,26006.0
2022-06-29 15:20:00,85.08,85.1,85.02,85.07,18313.0,85.08,85.1,85.02,85.07,18313.0
2022-06-29 15:25:00,85.06,85.19,85.03,85.18,23170.0,85.06,85.19,85.03,85.18,23170.0
2022-06-29 15:30:00,85.17,85.17,84.95,85.01,18512.0,85.17,85.17,84.95,85.01,18512.0
2022-06-29 15:35:00,85.0,85.05,84.96,85.0,19939.0,85.0,85.05,84.96,85.0,19939.0
2022-06-29 15:40:00,84.99,85.06,84.95,85.0,26173.0,84.99,85.06,84.95,85.0,26173.0
2022-06-29 15:45:00,85.01,85.06,84.97,85.06,86121.0,85.01,85.06,84.97,85.06,86121.0
2022-06-29 15:50:00,85.08,85.11,84.88,84.91,78362.0,85.08,85.11,84.88,84.91,78362.0
2022-06-29 15:55:00,84.91,84.98,84.87,84.94,167093.0,84.91,84.98,84.87,84.94,167093.0
2022-06-30 09:30:00,84.4,84.46,83.63,83.67,50264.0,84.4,84.46,83.63,83.67,50264.0
2022-06-30 09:35:00,83.6,83.79,83.45,83.61,34738.0,83.6,83.79,83.45,83.61,34738.0
2022-06-30 09:40:00,83.61,83.86,83.44,83.82,19322.0,83.61,83.86,83.44,83.82,19322.0
2022-06-30 09:45:00,83.79,84.56,83.64,84.55,39883.0,83.79,84.56,83.64,84.55,39883.0
2022-06-30 09:50:00,84.53,84.72,84.45,84.71,17655.0,84.53,84.72,84.45,84.71,17655.0
2022-06-30 09:55:00,84.66,84.68,84.34,84.63,19653.0,84.66,84.68,84.34,84.63,19653.0
2022-06-30 10:00:00,84.62,84.62,84.28,84.51,25895.0,84.62,84.62,84.28,84.51,25895.0
2022-06-30 10:05:00,84.47,84.8,84.41,84.78,20253.0,84.47,84.8,84.41,84.78,20253.0
2022-06-30 10:10:00,84.78,84.82,84.28,84.35,6898.0,84.78,84.82,84.28,84.35,6898.0
2022-06-30 10:15:00,84.35,84.4,84.17,84.17,5513.0,84.35,84.4,84.17,84.17,5513.0
2022-06-30 10:20:00,84.13,84.27,84.05,84.22,15199.0,84.13,84.27,84.05,84.22,15199.0
2022-06-30 10:25:00,84.25,84.45,84.25,84.45,13499.0,84.25,84.45,84.25,84.45,13499.0
2022-06-30 10:30:00,84.42,84.71,84.41,84.71,21276.0,84.42,84.71,84.41,84.71,21276.0
2022-06-30 10:35:00,84.7,84.91,84.69,84.83,18851.0,84.7,84.91,84.69,84.83,18851.0
2022-06-30 10:40:00,84.81,84.85,84.7,84.84,12163.0,84.81,84.85,84.7,84.84,12163.0
2022-06-30 10:45:00,84.84,84.96,84.84,84.95,22883.0,84.84,84.96,84.84,84.95,22883.0
2022-06-30 10:50:00,84.95,85.07,84.93,85.07,12184.0,84.95,85.07,84.93,85.07,12184.0
2022-06-30 10:55:00,85.07,85.15,84.93,85.05,15512.0,85.07,85.15,84.93,85.05,15512.0
2022-06-30 11:00:00,85.07,85.07,84.88,84.95,12722.0,85.07,85.07,84.88,84.95,12722.0
2022-06-30 11:05:00,84.94,85.04,84.71,84.84,15119.0,84.94,85.04,84.71,84.84,15119.0
2022-06-30 11:10:00,84.84,84.84,84.72,84.75,15254.0,84.84,84.84,84.72,84.75,15254.0
2022-06-30 11:15:00,84.8,84.89,84.67,84.69,9202.0,84.8,84.89,84.67,84.69,9202.0
2022-06-30 11:20:00,84.67,84.71,84.52,84.67,12104.0,84.67,84.71,84.52,84.67,12104.0
2022-06-30 11:25:00,84.69,84.91,84.69,84.74,20908.0,84.69,84.91,84.69,84.74,20908.0
2022-06-30 11:30:00,84.75,84.79,84.67,84.74,7294.0,84.75,84.79,84.67,84.74,7294.0
2022-06-30 11:35:00,84.71,84.8,84.69,84.8,3702.0,84.71,84.8,84.69,84.8,3702.0
2022-06-30 11:40:00,84.8,84.87,84.74,84.85,6524.0,84.8,84.87,84.74,84.85,6524.0
2022-06-30 11:45:00,84.87,84.99,84.86,84.93,9176.0,84.87,84.99,84.86,84.93,9176.0
2022-06-30 11:50:00,84.91,85.07,84.9,85.06,7171.0,84.91,85.07,84.9,85.06,7171.0
2022-06-30 11:55:00,85.08,85.19,85.04,85.16,11547.0,85.08,85.19,85.04,85.16,11547.0
2022-06-30 12:00:00,85.16,85.24,85.14,85.15,10238.0,85.16,85.24,85.14,85.15,10238.0
2022-06-30 12:05:00,85.16,85.28,85.14,85.2,10240.0,85.16,85.28,85.14,85.2,10240.0
2022-06-30 12:10:00,85.18,85.21,85.09,85.16,8785.0,85.18,85.21,85.09,85.16,8785.0
2022-06-30 12:15:00,85.2,85.25,85.12,85.16,3191.0,85.2,85.25,85.12,85.16,3191.0
2022-06-30 12:20:00,85.17,85.29,85.16,85.29,5678.0,85.17,85.29,85.16,85.29,5678.0
2022-06-30 12:25:00,85.3,85.39,85.27,85.3,8133.0,85.3,85.39,85.27,85.3,8133.0
2022-06-30 12:30:00,85.28,85.34,85.21,85.23,3741.0,85.28,85.34,85.21,85.23,3741.0
2022-06-30 12:35:00,85.21,85.27,85.16,85.26,9709.0,85.21,85.27,85.16,85.26,9709.0
2022-06-30 12:40:00,85.27,85.31,85.19,85.19,4751.0,85.27,85.31,85.19,85.19,4751.0
2022-06-30 12:45:00,85.22,85.31,85.18,85.19,5227.0,85.22,85.31,85.18,85.19,5227.0
2022-06-30 12:50:00,85.17,85.22,85.13,85.21,3225.0,85.17,85.22,85.13,85.21,3225.0
2022-06-30 12:55:00,85.24,85.29,85.13,85.2,8772.0,85.24,85.29,85.13,85.2,8772.0
2022-06-30 13:00:00,85.19,85.27,85.17,85.24,5548.0,85.19,85.27,85.17,85.24,5548.0
2022-06-30 13:05:00,85.23,85.23,85.0,85.0,3842.0,85.23,85.23,85.0,85.0,3842.0
2022-06-30 13:10:00,84.91,84.92,84.67,84.7,4266.0,84.91,84.92,84.67,84.7,4266.0
2022-06-30 13:15:00,84.67,84.73,84.64,84.66,6097.0,84.67,84.73,84.64,84.66,6097.0
2022-06-30 13:20:00,84.67,84.76,84.62,84.67,11522.0,84.67,84.76,84.62,84.67,11522.0
2022-06-30 13:25:00,84.68,84.72,84.64,84.64,7719.0,84.68,84.72,84.64,84.64,7719.0
2022-06-30 13:30:00,84.66,84.71,84.61,84.63,5666.0,84.66,84.71,84.61,84.63,5666.0
2022-06-30 13:35:00,84.63,84.69,84.56,84.59,6272.0,84.63,84.69,84.56,84.59,6272.0
2022-06-30 13:40:00,84.61,84.68,84.38,84.38,9344.0,84.61,84.68,84.38,84.38,9344.0
2022-06-30 13:45:00,84.4,84.7,84.39,84.69,5750.0,84.4,84.7,84.39,84.69,5750.0
2022-06-30 13:50:00,84.69,84.82,84.68,84.75,12008.0,84.69,84.82,84.68,84.75,12008.0
2022-06-30 13:55:00,84.75,84.82,84.72,84.77,5031.0,84.75,84.82,84.72,84.77,5031.0
2022-06-30 14:00:00,84.82,84.84,84.68,84.76,7166.0,84.82,84.84,84.68,84.76,7166.0
2022-06-30 14:05:00,84.76,84.83,84.64,84.67,7259.0,84.76,84.83,84.64,84.67,7259.0
2022-06-30 14:10:00,84.68,84.75,84.64,84.7,5654.0,84.68,84.75,84.64,84.7,5654.0
2022-06-30 14:15:00,84.69,84.73,84.64,84.64,6845.0,84.69,84.73,84.64,84.64,6845.0
2022-06-30 14:20:00,84.68,84.75,84.59,84.61,7308.0,84.68,84.75,84.59,84.61,7308.0
2022-06-30 14:25:00,84.52,84.67,84.47,84.63,22576.0,84.52,84.67,84.47,84.63,22576.0
2022-06-30 14:30:00,84.63,84.79,84.63,84.7,6545.0,84.63,84.79,84.63,84.7,6545.0
2022-06-30 14:35:00,84.67,84.87,84.67,84.83,14198.0,84.67,84.87,84.67,84.83,14198.0
2022-06-30 14:40:00,84.81,84.82,84.46,84.46,11336.0,84.81,84.82,84.46,84.46,11336.0
2022-06-30 14:45:00,84.41,84.52,84.39,84.39,13148.0,84.41,84.52,84.39,84.39,13148.0
2022-06-30 14:50:00,84.39,84.42,84.26,84.3,9570.0,84.39,84.42,84.26,84.3,9570.0
2022-06-30 14:55:00,84.29,84.44,84.29,84.38,6585.0,84.29,84.44,84.29,84.38,6585.0
2022-06-30 15:00:00,84.37,84.41,84.31,84.4,13076.0,84.37,84.41,84.31,84.4,13076.0
2022-06-30 15:05:00,84.4,84.4,84.15,84.17,16900.0,84.4,84.4,84.15,84.17,16900.0
2022-06-30 15:10:00,84.18,84.26,84.17,84.26,13067.0,84.18,84.26,84.17,84.26,13067.0
2022-06-30 15:15:00,84.25,84.26,84.08,84.09,19009.0,84.25,84.26,84.08,84.09,19009.0
2022-06-30 15:20:00,84.11,84.32,84.07,84.31,28863.0,84.11,84.32,84.07,84.31,28863.0
2022-06-30 15:25:00,84.35,84.64,84.32,84.63,30050.0,84.35,84.64,84.32,84.63,30050.0
2022-06-30 15:30:00,84.61,84.72,84.54,84.69,45819.0,84.61,84.72,84.54,84.69,45819.0
2022-06-30 15:35:00,84.68,84.72,84.57,84.63,61796.0,84.68,84.72,84.57,84.63,61796.0
2022-06-30 15:40:00,84.63,84.66,84.48,84.58,67726.0,84.63,84.66,84.48,84.58,67726.0
2022-06-30 15:45:00,84.57,84.91,84.56,84.7,61060.0,84.57,84.91,84.56,84.7,61060.0
2022-06-30 15:50:00,84.69,84.82,84.34,84.38,95473.0,84.69,84.82,84.34,84.38,95473.0
2022-06-30 15:55:00,84.37,84.72,84.32,84.67,165976.0,84.37,84.72,84.32,84.67,165976.0
2022-07-01 09:30:00,84.73,84.79,84.35,84.74,46220.0,84.73,84.79,84.35,84.74,46220.0
2022-07-01 09:35:00,84.8,84.88,84.65,84.65,14655.0,84.8,84.88,84.65,84.65,14655.0
2022-07-01 09:40:00,84.49,84.79,84.47,84.49,6358.0,84.49,84.79,84.47,84.49,6358.0
2022-07-01 09:45:00,84.25,84.25,84.05,84.14,7457.0,84.25,84.25,84.05,84.14,7457.0
2022-07-01 09:50:00,84.22,84.22,83.84,83.95,4945.0,84.22,84.22,83.84,83.95,4945.0
2022-07-01 09:55:00,83.92,84.08,83.86,84.02,9866.0,83.92,84.08,83.86,84.02,9866.0
2022-07-01 10:00:00,84.01,84.13,83.86,84.12,36974.0,84.01,84.13,83.86,84.12,36974.0
2022-07-01 10:05:00,84.17,84.31,84.17,84.25,54923.0,84.17,84.31,84.17,84.25,54923.0
2022-07-01 10:10:00,84.21,84.46,83.95,83.98,34513.0,84.21,84.46,83.95,83.98,34513.0
2022-07-01 10:15:00,83.92,84.12,83.88,84.06,17092.0,83.92,84.12,83.88,84.06,17092.0
2022-07-01 10:20:00,83.99,84.11,83.88,84.04,21531.0,83.99,84.11,83.88,84.04,21531.0
2022-07-01 10:25:00,84.05,84.07,83.88,83.91,25043.0,84.05,84.07,83.88,83.91,25043.0
2022-07-01 10:30:00,83.87,83.95,83.79,83.92,25634.0,83.87,83.95,83.79,83.92,25634.0
2022-07-01 10:35:00,83.95,83.97,83.69,83.74,16448.0,83.95,83.97,83.69,83.74,16448.0
2022-07-01 10:40:00,83.74,83.86,83.56,83.79,49832.0,83.74,83.86,83.56,83.79,49832.0
2022-07-01 10:45:00,83.76,83.82,83.63,83.68,18175.0,83.76,83.82,83.63,83.68,18175.0
2022-07-01 10:50:00,83.69,83.81,83.56,83.72,10026.0,83.69,83.81,83.56,83.72,10026.0
2022-07-01 10:55:00,83.73,84.07,83.72,84.01,62384.0,83.73,84.07,83.72,84.01,62384.0
2022-07-01 11:00:00,84.05,84.18,84.0,84.14,20709.0,84.05,84.18,84.0,84.14,20709.0
2022-07-01 11:05:00,84.16,84.42,84.15,84.42,7721.0,84.16,84.42,84.15,84.42,7721.0
2022-07-01 11:10:00,84.4,84.54,84.33,84.53,29896.0,84.4,84.54,84.33,84.53,29896.0
2022-07-01 11:15:00,84.54,84.7,84.42,84.45,22763.0,84.54,84.7,84.42,84.45,22763.0
2022-07-01 11:20:00,84.45,84.67,84.45,84.5,38111.0,84.45,84.67,84.45,84.5,38111.0
2022-07-01 11:25:00,84.56,84.64,84.53,84.55,8340.0,84.56,84.64,84.53,84.55,8340.0
2022-07-01 11:30:00,84.56,84.73,84.56,84.72,5928.0,84.56,84.73,84.56,84.72,5928.0
2022-07-01 11:35:00,84.73,84.82,84.7,84.78,8255.0,84.73,84.82,84.7,84.78,8255.0
2022-07-01 11:40:00,84.79,84.86,84.79,84.79,7533.0,84.79,84.86,84.79,84.79,7533.0
2022-07-01 11:45:00,84.75,84.8,84.68,84.68,9262.0,84.75,84.8,84.68,84.68,9262.0
2022-07-01 11:50:00,84.7,84.72,84.35,84.36,6515.0,84.7,84.72,84.35,84.36,6515.0
2022-07-01 11:55:00,84.34,84.4,84.21,84.28,4578.0,84.34,84.4,84.21,84.28,4578.0
2022-07-01 12:00:00,84.27,84.3,84.18,84.3,8436.0,84.27,84.3,84.18,84.3,8436.0
2022-07-01 12:05:00,84.3,84.35,84.26,84.29,5443.0,84.3,84.35,84.26,84.29,5443.0
2022-07-01 12:10:00,84.29,84.29,84.2,84.29,3801.0,84.29,84.29,84.2,84.29,3801.0
2022-07-01 12:15:00,84.23,84.4,84.2,84.35,11923.0,84.23,84.4,84.2,84.35,11923.0
2022-07-01 12:20:00,84.32,84.45,84.32,84.42,14925.0,84.32,84.45,84.32,84.42,14925.0
2022-07-01 12:25:00,84.41,84.47,84.4,84.44,5535.0,84.41,84.47,84.4,84.44,5535.0
2022-07-01 12:30:00,84.41,84.5,84.37,84.39,13144.0,84.41,84.5,84.37,84.39,13144.0
2022-07-01 12:35:00,84.39,84.44,84.33,84.38,5163.0,84.39,84.44,84.33,84.38,5163.0
2022-07-01 12:40:00,84.36,84.44,84.36,84.44,5048.0,84.36,84.44,84.36,84.44,5048.0
2022-07-01 12:45:00,84.42,84.44,84.37,84.43,3472.0,84.42,84.44,84.37,84.43,3472.0
2022-07-01 12:50:00,84.45,84.54,84.42,84.52,5016.0,84.45,84.54,84.42,84.52,5016.0
2022-07-01 12:55:00,84.52,84.58,84.46,84.49,6189.0,84.52,84.58,84.46,84.49,6189.0
2022-07-01 13:00:00,84.45,84.5,84.35,84.37,3577.0,84.45,84.5,84.35,84.37,3577.0
2022-07-01 13:05:00,84.39,84.5,84.36,84.5,4946.0,84.39,84.5,84.36,84.5,4946.0
2022-07-01 13:10:00,84.47,84.51,84.42,84.51,4135.0,84.47,84.51,84.42,84.51,4135.0
2022-07-01 13:15:00,84.51,84.57,84.42,84.56,6046.0,84.51,84.57,84.42,84.56,6046.0
2022-07-01 13:20:00,84.53,84.56,84.47,84.56,9328.0,84.53,84.56,84.47,84.56,9328.0
2022-07-01 13:25:00,84.56,84.66,84.55,84.65,5227.0,84.56,84.66,84.55,84.65,5227.0
2022-07-01 13:30:00,84.65,84.78,84.65,84.74,9469.0,84.65,84.78,84.65,84.74,9469.0
2022-07-01 13:35:00,84.75,84.95,84.73,84.89,15187.0,84.75,84.95,84.73,84.89,15187.0
2022-07-01 13:40:00,84.88,84.96,84.85,84.93,4630.0,84.88,84.96,84.85,84.93,4630.0
2022-07-01 13:45:00,84.94,85.02,84.89,85.02,6011.0,84.94,85.02,84.89,85.02,6011.0
2022-07-01 13:50:00,85.01,85.15,85.0,85.12,5748.0,85.01,85.15,85.0,85.12,5748.0
2022-07-01 13:55:00,85.13,85.18,85.11,85.18,4312.0,85.13,85.18,85.11,85.18,4312.0
2022-07-01 14:00:00,85.17,85.26,85.17,85.23,6311.0,85.17,85.26,85.17,85.23,6311.0
2022-07-01 14:05:00,85.22,85.25,85.15,85.19,4782.0,85.22,85.25,85.15,85.19,4782.0
2022-07-01 14:10:00,85.2,85.25,85.15,85.25,6305.0,85.2,85.25,85.15,85.25,6305.0
2022-07-01 14:15:00,85.27,85.37,85.24,85.35,23241.0,85.27,85.37,85.24,85.35,23241.0
2022-07-01 14:20:00,85.34,85.6,85.34,85.58,10871.0,85.34,85.6,85.34,85.58,10871.0
2022-07-01 14:25:00,85.6,85.6,85.44,85.45,5622.0,85.6,85.6,85.44,85.45,5622.0
2022-07-01 14:30:00,85.45,85.49,85.43,85.45,6962.0,85.45,85.49,85.43,85.45,6962.0
2022-07-01 14:35:00,85.46,85.55,85.45,85.53,8730.0,85.46,85.55,85.45,85.53,8730.0
2022-07-01 14:40:00,85.54,85.54,85.48,85.52,4661.0,85.54,85.54,85.48,85.52,4661.0
2022-07-01 14:45:00,85.51,85.63,85.5,85.58,5847.0,85.51,85.63,85.5,85.58,5847.0
2022-07-01 14:50:00,85.59,85.61,85.45,85.47,5749.0,85.59,85.61,85.45,85.47,5749.0
2022-07-01 14:55:00,85.47,85.61,85.47,85.59,5507.0,85.47,85.61,85.47,85.59,5507.0
2022-07-01 15:00:00,85.61,85.61,85.52,85.52,11789.0,85.61,85.61,85.52,85.52,11789.0
2022-07-01 15:05:00,85.52,85.76,85.52,85.76,14049.0,85.52,85.76,85.52,85.76,14049.0
2022-07-01 15:10:00,85.73,85.95,85.73,85.94,35335.0,85.73,85.95,85.73,85.94,35335.0
2022-07-01 15:15:00,85.92,85.96,85.89,85.92,9035.0,85.92,85.96,85.89,85.92,9035.0
2022-07-01 15:20:00,85.92,86.01,85.85,86.0,17019.0,85.92,86.01,85.85,86.0,17019.0
2022-07-01 15:25:00,86.0,86.02,85.91,86.0,17061.0,86.0,86.02,85.91,86.0,17061.0
2022-07-01 15:30:00,86.01,86.15,86.0,86.12,27715.0,86.01,86.15,86.0,86.12,27715.0
2022-07-01 15:35:00,86.14,86.31,86.14,86.28,14662.0,86.14,86.31,86.14,86.28,14662.0
2022-07-01 15:40:00,86.28,86.38,86.25,86.31,26407.0,86.28,86.38,86.25,86.31,26407.0
2022-07-01 15:45:00,86.3,86.39,86.23,86.23,26958.0,86.3,86.39,86.23,86.23,26958.0
2022-07-01 15:50:00,86.28,86.28,86.03,86.14,44419.0,86.28,86.28,86.03,86.14,44419.0
2022-07-01 15:55:00,86.14,86.22,86.07,86.21,114694.0,86.14,86.22,86.07,86.21,114694.0
2022-07-05 09:30:00,85.12,85.23,84.83,84.99,37991.0,85.12,85.23,84.83,84.99,37991.0
2022-07-05 09:35:00,84.95,85.21,84.62,84.71,18212.0,84.95,85.21,84.62,84.71,18212.0
2022-07-05 09:40:00,84.7,85.03,84.63,84.9,61057.0,84.7,85.03,84.63,84.9,61057.0
2022-07-05 09:45:00,84.65,85.01,84.65,84.78,29269.0,84.65,85.01,84.65,84.78,29269.0
2022-07-05 09:50:00,84.78,84.79,84.07,84.22,21436.0,84.78,84.79,84.07,84.22,21436.0
2022-07-05 09:55:00,84.23,84.3,83.98,83.98,10571.0,84.23,84.3,83.98,83.98,10571.0
2022-07-05 10:00:00,83.95,83.96,83.36,83.36,16208.0,83.95,83.96,83.36,83.36,16208.0
2022-07-05 10:05:00,83.38,83.63,83.33,83.58,20407.0,83.38,83.63,83.33,83.58,20407.0
2022-07-05 10:10:00,83.69,83.99,83.67,83.86,37853.0,83.69,83.99,83.67,83.86,37853.0
2022-07-05 10:15:00,83.87,83.87,83.43,83.68,29379.0,83.87,83.87,83.43,83.68,29379.0
2022-07-05 10:20:00,83.64,83.64,83.31,83.38,17062.0,83.64,83.64,83.31,83.38,17062.0
2022-07-05 10:25:00,83.34,83.38,83.08,83.14,14045.0,83.34,83.38,83.08,83.14,14045.0
2022-07-05 10:30:00,83.14,83.15,82.46,82.47,18626.0,83.14,83.15,82.46,82.47,18626.0
2022-07-05 10:35:00,82.49,82.84,82.44,82.7,21231.0,82.49,82.84,82.44,82.7,21231.0
2022-07-05 10:40:00,82.7,82.7,82.22,82.22,31365.0,82.7,82.7,82.22,82.22,31365.0
2022-07-05 10:45:00,82.19,82.27,81.99,82.16,19067.0,82.19,82.27,81.99,82.16,19067.0
2022-07-05 10:50:00,82.16,82.19,81.81,81.85,59946.0,82.16,82.19,81.81,81.85,59946.0
2022-07-05 10:55:00,81.85,82.11,81.85,81.91,40405.0,81.85,82.11,81.85,81.91,40405.0
2022-07-05 11:00:00,81.91,82.15,81.75,82.06,44155.0,81.91,82.15,81.75,82.06,44155.0
2022-07-05 11:05:00,82.05,82.21,81.96,82.17,9190.0,82.05,82.21,81.96,82.17,9190.0
2022-07-05 11:10:00,82.18,82.66,82.16,82.66,21586.0,82.18,82.66,82.16,82.66,21586.0
2022-07-05 11:15:00,82.65,82.92,82.61,82.92,22219.0,82.65,82.92,82.61,82.92,22219.0
2022-07-05 11:20:00,82.91,83.02,82.7,82.81,24335.0,82.91,83.02,82.7,82.81,24335.0
2022-07-05 11:25:00,82.84,82.92,82.77,82.88,11788.0,82.84,82.92,82.77,82.88,11788.0
2022-07-05 11:30:00,82.86,83.11,82.84,82.95,8592.0,82.86,83.11,82.84,82.95,8592.0
2022-07-05 11:35:00,82.98,83.13,82.97,83.13,25867.0,82.98,83.13,82.97,83.13,25867.0
2022-07-05 11:40:00,83.14,83.24,83.07,83.22,8331.0,83.14,83.24,83.07,83.22,8331.0
2022-07-05 11:45:00,83.25,83.25,83.11,83.23,7470.0,83.25,83.25,83.11,83.23,7470.0
2022-07-05 11:50:00,83.23,83.23,82.95,83.14,17009.0,83.23,83.23,82.95,83.14,17009.0
2022-07-05 11:55:00,83.15,83.18,82.84,82.84,21087.0,83.15,83.18,82.84,82.84,21087.0
2022-07-05 12:00:00,82.86,83.06,82.85,82.94,26781.0,82.86,83.06,82.85,82.94,26781.0
2022-07-05 12:05:00,82.98,83.08,82.93,83.01,17353.0,82.98,83.08,82.93,83.01,17353.0
2022-07-05 12:10:00,82.99,83.0,82.79,82.83,5527.0,82.99,83.0,82.79,82.83,5527.0
2022-07-05 12:15:00,82.79,82.9,82.71,82.89,29435.0,82.79,82.9,82.71,82.89,29435.0
2022-07-05 12:20:00,82.92,83.09,82.89,83.08,7610.0,82.92,83.09,82.89,83.08,7610.0
2022-07-05 12:25:00,83.1,83.13,82.99,83.03,24218.0,83.1,83.13,82.99,83.03,24218.0
2022-07-05 12:30:00,83.02,83.07,82.99,83.0,7856.0,83.02,83.07,82.99,83.0,7856.0
2022-07-05 12:35:00,83.0,83.14,82.99,83.11,45786.0,83.0,83.14,82.99,83.11,45786.0
2022-07-05 12:40:00,83.11,83.15,82.97,82.99,5629.0,83.11,83.15,82.97,82.99,5629.0
2022-07-05 12:45:00,83.01,83.02,82.87,82.97,6765.0,83.01,83.02,82.87,82.97,6765.0
2022-07-05 12:50:00,82.98,83.03,82.92,82.98,4248.0,82.98,83.03,82.92,82.98,4248.0
2022-07-05 12:55:00,82.97,82.99,82.88,82.96,4904.0,82.97,82.99,82.88,82.96,4904.0
2022-07-05 13:00:00,82.96,83.07,82.96,83.03,11874.0,82.96,83.07,82.96,83.03,11874.0
2022-07-05 13:05:00,83.03,83.08,82.91,83.08,47743.0,83.03,83.08,82.91,83.08,47743.0
2022-07-05 13:10:00,83.09,83.14,83.01,83.03,22071.0,83.09,83.14,83.01,83.03,22071.0
2022-07-05 13:15:00,83.05,83.24,83.03,83.18,10826.0,83.05,83.24,83.03,83.18,10826.0
2022-07-05 13:20:00,83.18,83.35,83.17,83.25,12753.0,83.18,83.35,83.17,83.25,12753.0
2022-07-05 13:25:00,83.24,83.27,83.14,83.14,41923.0,83.24,83.27,83.14,83.14,41923.0
2022-07-05 13:30:00,83.15,83.26,83.03,83.21,48534.0,83.15,83.26,83.03,83.21,48534.0
2022-07-05 13:35:00,83.21,83.31,83.18,83.26,10071.0,83.21,83.31,83.18,83.26,10071.0
2022-07-05 13:40:00,83.28,83.31,83.18,83.22,11289.0,83.28,83.31,83.18,83.22,11289.0
2022-07-05 13:45:00,83.24,83.33,83.19,83.26,25048.0,83.24,83.33,83.19,83.26,25048.0
2022-07-05 13:50:00,83.3,83.35,83.22,83.33,5606.0,83.3,83.35,83.22,83.33,5606.0
2022-07-05 13:55:00,83.33,83.37,83.24,83.34,19238.0,83.33,83.37,83.24,83.34,19238.0
2022-07-05 14:00:00,83.34,83.58,83.33,83.58,7712.0,83.34,83.58,83.33,83.58,7712.0
2022-07-05 14:05:00,83.58,83.76,83.54,83.57,24625.0,83.58,83.76,83.54,83.57,24625.0
2022-07-05 14:10:00,83.59,83.7,83.57,83.64,17833.0,83.59,83.7,83.57,83.64,17833.0
2022-07-05 14:15:00,83.65,83.65,83.46,83.58,7565.0,83.65,83.65,83.46,83.58,7565.0
2022-07-05 14:20:00,83.57,83.7,83.56,83.69,12705.0,83.57,83.7,83.56,83.69,12705.0
2022-07-05 14:25:00,83.7,83.85,83.68,83.85,18839.0,83.7,83.85,83.68,83.85,18839.0
2022-07-05 14:30:00,83.85,83.89,83.78,83.89,22047.0,83.85,83.89,83.78,83.89,22047.0
2022-07-05 14:35:00,83.91,84.03,83.88,84.03,6527.0,83.91,84.03,83.88,84.03,6527.0
2022-07-05 14:40:00,84.02,84.1,84.01,84.08,11559.0,84.02,84.1,84.01,84.08,11559.0
2022-07-05 14:45:00,84.05,84.21,84.04,84.17,22287.0,84.05,84.21,84.04,84.17,22287.0
2022-07-05 14:50:00,84.17,84.23,84.15,84.22,13368.0,84.17,84.23,84.15,84.22,13368.0
2022-07-05 14:55:00,84.21,84.38,84.18,84.33,16157.0,84.21,84.38,84.18,84.33,16157.0
2022-07-05 15:00:00,84.32,84.33,84.24,84.28,13922.0,84.32,84.33,84.24,84.28,13922.0
2022-07-05 15:05:00,84.32,84.52,84.3,84.52,9694.0,84.32,84.52,84.3,84.52,9694.0
2022-07-05 15:10:00,84.52,84.67,84.48,84.66,17134.0,84.52,84.67,84.48,84.66,17134.0
2022-07-05 15:15:00,84.65,84.66,84.45,84.51,17615.0,84.65,84.66,84.45,84.51,17615.0
2022-07-05 15:20:00,84.54,84.72,84.54,84.69,15118.0,84.54,84.72,84.54,84.69,15118.0
2022-07-05 15:25:00,84.72,84.83,84.65,84.78,30604.0,84.72,84.83,84.65,84.78,30604.0
2022-07-05 15:30:00,84.79,84.84,84.69,84.8,25475.0,84.79,84.84,84.69,84.8,25475.0
2022-07-05 15:35:00,84.8,84.8,84.66,84.69,28551.0,84.8,84.8,84.66,84.69,28551.0
2022-07-05 15:40:00,84.69,84.86,84.67,84.82,27394.0,84.69,84.86,84.67,84.82,27394.0
2022-07-05 15:45:00,84.81,84.98,84.81,84.97,66554.0,84.81,84.98,84.81,84.97,66554.0
2022-07-05 15:50:00,84.96,84.97,84.7,84.74,90770.0,84.96,84.97,84.7,84.74,90770.0
2022-07-05 15:55:00,84.74,84.81,84.61,84.76,115981.0,84.74,84.81,84.61,84.76,115981.0
2022-07-06 09:30:00,85.09,85.28,84.68,85.24,29698.0,85.09,85.28,84.68,85.24,29698.0
2022-07-06 09:35:00,85.21,85.65,85.21,85.49,11665.0,85.21,85.65,85.21,85.49,11665.0
2022-07-06 09:40:00,85.45,85.45,85.03,85.07,6348.0,85.45,85.45,85.03,85.07,6348.0
2022-07-06 09:45:00,85.13,85.19,84.97,85.02,19109.0,85.13,85.19,84.97,85.02,19109.0
2022-07-06 09:50:00,85.03,85.18,84.9,85.02,8935.0,85.03,85.18,84.9,85.02,8935.0
2022-07-06 09:55:00,85.0,85.77,84.99,85.52,38357.0,85.0,85.77,84.99,85.52,38357.0
2022-07-06 10:00:00,85.43,85.75,85.42,85.6,16170.0,85.43,85.75,85.42,85.6,16170.0
2022-07-06 10:05:00,85.68,85.99,85.68,85.91,11273.0,85.68,85.99,85.68,85.91,11273.0
2022-07-06 10:10:00,85.88,85.88,85.3,85.3,9702.0,85.88,85.88,85.3,85.3,9702.0
2022-07-06 10:15:00,85.34,85.41,85.17,85.17,16107.0,85.34,85.41,85.17,85.17,16107.0
2022-07-06 10:20:00,85.2,85.56,85.13,85.47,22263.0,85.2,85.56,85.13,85.47,22263.0
2022-07-06 10:25:00,85.45,85.86,85.44,85.78,10062.0,85.45,85.86,85.44,85.78,10062.0
2022-07-06 10:30:00,85.73,85.83,85.67,85.69,13698.0,85.73,85.83,85.67,85.69,13698.0
2022-07-06 10:35:00,85.69,85.74,85.49,85.49,7772.0,85.69,85.74,85.49,85.49,7772.0
2022-07-06 10:40:00,85.44,85.53,85.37,85.41,6433.0,85.44,85.53,85.37,85.41,6433.0
2022-07-06 10:45:00,85.44,85.44,85.11,85.14,7266.0,85.44,85.44,85.11,85.14,7266.0
2022-07-06 10:50:00,85.15,85.25,85.04,85.25,7678.0,85.15,85.25,85.04,85.25,7678.0
2022-07-06 10:55:00,85.23,85.29,85.15,85.2,11421.0,85.23,85.29,85.15,85.2,11421.0
2022-07-06 11:00:00,85.2,85.26,85.06,85.2,206631.0,85.2,85.26,85.06,85.2,206631.0
2022-07-06 11:05:00,85.2,85.46,85.2,85.46,26508.0,85.2,85.46,85.2,85.46,26508.0
2022-07-06 11:10:00,85.49,85.69,85.47,85.64,5706.0,85.49,85.69,85.47,85.64,5706.0
2022-07-06 11:15:00,85.66,85.69,85.51,85.52,7023.0,85.66,85.69,85.51,85.52,7023.0
2022-07-06 11:20:00,85.52,85.59,85.52,85.53,21775.0,85.52,85.59,85.52,85.53,21775.0
2022-07-06 11:25:00,85.53,85.53,85.35,85.47,15765.0,85.53,85.53,85.35,85.47,15765.0
2022-07-06 11:30:00,85.44,85.52,85.32,85.52,8871.0,85.44,85.52,85.32,85.52,8871.0
2022-07-06 11:35:00,85.49,85.57,85.41,85.5,10266.0,85.49,85.57,85.41,85.5,10266.0
2022-07-06 11:40:00,85.47,85.47,85.3,85.38,5309.0,85.47,85.47,85.3,85.38,5309.0
2022-07-06 11:45:00,85.36,85.4,85.27,85.27,31545.0,85.36,85.4,85.27,85.27,31545.0
2022-07-06 11:50:00,85.21,85.3,85.06,85.06,10282.0,85.21,85.3,85.06,85.06,10282.0
2022-07-06 11:55:00,85.09,85.18,85.05,85.15,7390.0,85.09,85.18,85.05,85.15,7390.0
2022-07-06 12:00:00,85.18,85.19,84.99,85.01,6610.0,85.18,85.19,84.99,85.01,6610.0
2022-07-06 12:05:00,85.04,85.06,84.95,84.95,11256.0,85.04,85.06,84.95,84.95,11256.0
2022-07-06 12:10:00,84.98,85.09,84.98,85.05,5207.0,84.98,85.09,84.98,85.05,5207.0
2022-07-06 12:15:00,85.06,85.08,84.96,84.98,7850.0,85.06,85.08,84.96,84.98,7850.0
2022-07-06 12:20:00,84.99,85.05,84.91,84.92,2796.0,84.99,85.05,84.91,84.92,2796.0
2022-07-06 12:25:00,84.9,84.93,84.86,84.93,4003.0,84.9,84.93,84.86,84.93,4003.0
2022-07-06 12:30:00,84.9,84.96,84.83,84.96,7248.0,84.9,84.96,84.83,84.96,7248.0
2022-07-06 12:35:00,84.96,85.02,84.96,84.97,1911.0,84.96,85.02,84.96,84.97,1911.0
2022-07-06 12:40:00,84.98,85.1,84.97,85.05,5743.0,84.98,85.1,84.97,85.05,5743.0
2022-07-06 12:45:00,85.03,85.08,85.03,85.06,2557.0,85.03,85.08,85.03,85.06,2557.0
2022-07-06 12:50:00,85.04,85.07,85.02,85.05,3628.0,85.04,85.07,85.02,85.05,3628.0
2022-07-06 12:55:00,85.08,85.14,85.05,85.14,2625.0,85.08,85.14,85.05,85.14,2625.0
2022-07-06 13:00:00,85.13,85.28,85.13,85.25,8136.0,85.13,85.28,85.13,85.25,8136.0
2022-07-06 13:05:00,85.24,85.42,85.24,85.39,6764.0,85.24,85.42,85.24,85.39,6764.0
2022-07-06 13:10:00,85.39,85.47,85.39,85.44,3800.0,85.39,85.47,85.39,85.44,3800.0
2022-07-06 13:15:00,85.44,85.52,85.43,85.47,5739.0,85.44,85.52,85.43,85.47,5739.0
2022-07-06 13:20:00,85.47,85.54,85.41,85.54,11380.0,85.47,85.54,85.41,85.54,11380.0
2022-07-06 13:25:00,85.53,85.54,85.34,85.34,5918.0,85.53,85.54,85.34,85.34,5918.0
2022-07-06 13:30:00,85.32,85.48,85.3,85.48,8908.0,85.32,85.48,85.3,85.48,8908.0
2022-07-06 13:35:00,85.47,85.55,85.46,85.5,10213.0,85.47,85.55,85.46,85.5,10213.0
2022-07-06 13:40:00,85.5,85.52,85.44,85.44,5703.0,85.5,85.52,85.44,85.44,5703.0
2022-07-06 13:45:00,85.45,85.57,85.44,85.45,11395.0,85.45,85.57,85.44,85.45,11395.0
2022-07-06 13:50:00,85.45,85.53,85.42,85.47,16410.0,85.45,85.53,85.42,85.47,16410.0
2022-07-06 13:55:00,85.46,85.55,85.44,85.5,12483.0,85.46,85.55,85.44,85.5,12483.0
2022-07-06 14:00:00,85.5,85.56,85.31,85.43,22568.0,85.5,85.56,85.31,85.43,22568.0
2022-07-06 14:05:00,85.48,85.61,85.47,85.52,13878.0,85.48,85.61,85.47,85.52,13878.0
2022-07-06 14:10:00,85.49,85.53,85.34,85.48,15518.0,85.49,85.53,85.34,85.48,15518.0
2022-07-06 14:15:00,85.51,85.63,85.45,85.61,22157.0,85.51,85.63,85.45,85.61,22157.0
2022-07-06 14:20:00,85.63,85.76,85.63,85.76,24663.0,85.63,85.76,85.63,85.76,24663.0
2022-07-06 14:25:00,85.72,86.13,85.66,86.13,13558.0,85.72,86.13,85.66,86.13,13558.0
2022-07-06 14:30:00,86.11,86.44,86.07,86.38,13850.0,86.11,86.44,86.07,86.38,13850.0
2022-07-06 14:35:00,86.4,86.47,86.28,86.34,34327.0,86.4,86.47,86.28,86.34,34327.0
2022-07-06 14:40:00,86.37,86.51,86.34,86.35,20340.0,86.37,86.51,86.34,86.35,20340.0
2022-07-06 14:45:00,86.33,86.33,86.03,86.03,20786.0,86.33,86.33,86.03,86.03,20786.0
2022-07-06 14:50:00,85.99,86.01,85.77,85.94,42005.0,85.99,86.01,85.77,85.94,42005.0
2022-07-06 14:55:00,85.91,85.95,85.81,85.86,10691.0,85.91,85.95,85.81,85.86,10691.0
2022-07-06 15:00:00,85.88,85.92,85.73,85.82,13649.0,85.88,85.92,85.73,85.82,13649.0
2022-07-06 15:05:00,85.8,85.93,85.78,85.88,15688.0,85.8,85.93,85.78,85.88,15688.0
2022-07-06 15:10:00,85.89,86.09,85.89,86.09,23479.0,85.89,86.09,85.89,86.09,23479.0
2022-07-06 15:15:00,86.1,86.3,86.08,86.26,28601.0,86.1,86.3,86.08,86.26,28601.0
2022-07-06 15:20:00,86.28,86.4,86.25,86.39,20467.0,86.28,86.4,86.25,86.39,20467.0
2022-07-06 15:25:00,86.38,86.46,86.36,86.46,13095.0,86.38,86.46,86.36,86.46,13095.0
2022-07-06 15:30:00,86.45,86.52,86.41,86.52,24479.0,86.45,86.52,86.41,86.52,24479.0
2022-07-06 15:35:00,86.51,86.57,86.35,86.37,30791.0,86.51,86.57,86.35,86.37,30791.0
2022-07-06 15:40:00,86.36,86.39,86.28,86.34,27929.0,86.36,86.39,86.28,86.34,27929.0
2022-07-06 15:45:00,86.32,86.37,86.19,86.21,41185.0,86.32,86.37,86.19,86.21,41185.0
2022-07-06 15:50:00,86.25,86.25,85.9,86.0,50227.0,86.25,86.25,85.9,86.0,50227.0
2022-07-06 15:55:00,86.0,86.09,85.91,86.03,148387.0,86.0,86.09,85.91,86.03,148387.0
2022-07-07 09:30:00,85.83,86.84,85.83,86.84,37811.0,85.83,86.84,85.83,86.84,37811.0
2022-07-07 09:35:00,86.76,86.78,86.28,86.35,17416.0,86.76,86.78,86.28,86.35,17416.0
2022-07-07 09:40:00,86.3,86.4,86.18,86.18,9526.0,86.3,86.4,86.18,86.18,9526.0
2022-07-07 09:45:00,86.17,86.51,85.93,86.4,8155.0,86.17,86.51,85.93,86.4,8155.0
2022-07-07 09:50:00,86.36,86.66,86.31,86.33,11232.0,86.36,86.66,86.31,86.33,11232.0
2022-07-07 09:55:00,86.29,86.45,86.14,86.45,9186.0,86.29,86.45,86.14,86.45,9186.0
2022-07-07 10:00:00,86.45,86.47,86.14,86.16,14689.0,86.45,86.47,86.14,86.16,14689.0
2022-07-07 10:05:00,86.11,86.35,86.1,86.11,10298.0,86.11,86.35,86.1,86.11,10298.0
2022-07-07 10:10:00,86.08,86.43,86.07,86.39,15337.0,86.08,86.43,86.07,86.39,15337.0
2022-07-07 10:15:00,86.39,86.39,86.02,86.02,9880.0,86.39,86.39,86.02,86.02,9880.0
2022-07-07 10:20:00,85.99,86.4,85.99,86.3,35927.0,85.99,86.4,85.99,86.3,35927.0
2022-07-07 10:25:00,86.3,86.43,86.15,86.15,15793.0,86.3,86.43,86.15,86.15,15793.0
2022-07-07 10:30:00,86.17,86.41,86.16,86.39,31389.0,86.17,86.41,86.16,86.39,31389.0
2022-07-07 10:35:00,86.39,86.44,86.03,86.03,4632.0,86.39,86.44,86.03,86.03,4632.0
2022-07-07 10:40:00,86.05,86.08,85.78,85.81,8884.0,86.05,86.08,85.78,85.81,8884.0
2022-07-07 10:45:00,85.76,85.84,85.72,85.72,9948.0,85.76,85.84,85.72,85.72,9948.0
2022-07-07 10:50:00,85.72,86.05,85.5,86.02,24509.0,85.72,86.05,85.5,86.02,24509.0
2022-07-07 10:55:00,86.03,86.2,86.02,86.17,7320.0,86.03,86.2,86.02,86.17,7320.0
2022-07-07 11:00:00,86.16,86.25,86.11,86.23,7539.0,86.16,86.25,86.11,86.23,7539.0
2022-07-07 11:05:00,86.22,86.4,86.22,86.22,12304.0,86.22,86.4,86.22,86.22,12304.0
2022-07-07 11:10:00,86.26,86.27,86.13,86.15,6006.0,86.26,86.27,86.13,86.15,6006.0
2022-07-07 11:15:00,86.2,86.25,86.09,86.12,8586.0,86.2,86.25,86.09,86.12,8586.0
2022-07-07 11:20:00,86.12,86.22,85.98,86.11,6079.0,86.12,86.22,85.98,86.11,6079.0
2022-07-07 11:25:00,86.19,86.28,86.09,86.22,26570.0,86.19,86.28,86.09,86.22,26570.0
2022-07-07 11:30:00,86.22,86.26,85.96,86.08,10340.0,86.22,86.26,85.96,86.08,10340.0
2022-07-07 11:35:00,86.08,86.19,86.07,86.19,11854.0,86.08,86.19,86.07,86.19,11854.0
2022-07-07 11:40:00,86.19,86.19,85.99,86.01,6271.0,86.19,86.19,85.99,86.01,6271.0
2022-07-07 11:45:00,85.99,86.12,85.94,86.1,10523.0,85.99,86.12,85.94,86.1,10523.0
2022-07-07 11:50:00,86.15,86.15,85.92,85.92,7587.0,86.15,86.15,85.92,85.92,7587.0
2022-07-07 11:55:00,85.93,85.98,85.91,85.91,2928.0,85.93,85.98,85.91,85.91,2928.0
2022-07-07 12:00:00,85.94,86.0,85.89,86.0,8388.0,85.94,86.0,85.89,86.0,8388.0
2022-07-07 12:05:00,86.0,86.06,85.88,85.88,34887.0,86.0,86.06,85.88,85.88,34887.0
2022-07-07 12:10:00,85.91,85.91,85.69,85.8,4939.0,85.91,85.91,85.69,85.8,4939.0
2022-07-07 12:15:00,85.83,85.96,85.82,85.94,5124.0,85.83,85.96,85.82,85.94,5124.0
2022-07-07 12:20:00,85.91,85.95,85.86,85.92,3275.0,85.91,85.95,85.86,85.92,3275.0
2022-07-07 12:25:00,85.9,85.92,85.85,85.89,3308.0,85.9,85.92,85.85,85.89,3308.0
2022-07-07 12:30:00,85.91,86.07,85.91,85.99,4874.0,85.91,86.07,85.91,85.99,4874.0
2022-07-07 12:35:00,85.98,86.09,85.98,86.06,9421.0,85.98,86.09,85.98,86.06,9421.0
2022-07-07 12:40:00,86.04,86.04,85.9,85.9,2606.0,86.04,86.04,85.9,85.9,2606.0
2022-07-07 12:45:00,85.88,85.88,85.77,85.8,6424.0,85.88,85.88,85.77,85.8,6424.0
2022-07-07 12:50:00,85.8,85.82,85.72,85.72,5813.0,85.8,85.82,85.72,85.72,5813.0
2022-07-07 12:55:00,85.67,85.83,85.66,85.83,7860.0,85.67,85.83,85.66,85.83,7860.0
2022-07-07 13:00:00,85.83,85.85,85.74,85.78,6451.0,85.83,85.85,85.74,85.78,6451.0
2022-07-07 13:05:00,85.74,85.8,85.7,85.79,6811.0,85.74,85.8,85.7,85.79,6811.0
2022-07-07 13:10:00,85.74,85.74,85.63,85.69,9305.0,85.74,85.74,85.63,85.69,9305.0
2022-07-07 13:15:00,85.7,85.83,85.69,85.81,10160.0,85.7,85.83,85.69,85.81,10160.0
2022-07-07 13:20:00,85.81,85.82,85.64,85.66,6343.0,85.81,85.82,85.64,85.66,6343.0
2022-07-07 13:25:00,85.62,85.71,85.62,85.7,7420.0,85.62,85.71,85.62,85.7,7420.0
2022-07-07 13:30:00,85.68,85.71,85.67,85.69,3782.0,85.68,85.71,85.67,85.69,3782.0
2022-07-07 13:35:00,85.69,85.74,85.61,85.71,11857.0,85.69,85.74,85.61,85.71,11857.0
2022-07-07 13:40:00,85.71,85.75,85.66,85.75,8745.0,85.71,85.75,85.66,85.75,8745.0
2022-07-07 13:45:00,85.76,85.82,85.74,85.77,3878.0,85.76,85.82,85.74,85.77,3878.0
2022-07-07 13:50:00,85.79,85.82,85.7,85.75,7470.0,85.79,85.82,85.7,85.75,7470.0
2022-07-07 13:55:00,85.79,85.81,85.72,85.72,6707.0,85.79,85.81,85.72,85.72,6707.0
2022-07-07 14:00:00,85.76,85.79,85.71,85.72,6638.0,85.76,85.79,85.71,85.72,6638.0
2022-07-07 14:05:00,85.7,85.73,85.66,85.69,5751.0,85.7,85.73,85.66,85.69,5751.0
2022-07-07 14:10:00,85.7,85.73,85.66,85.66,5480.0,85.7,85.73,85.66,85.66,5480.0
2022-07-07 14:15:00,85.63,85.67,85.61,85.66,6972.0,85.63,85.67,85.61,85.66,6972.0
2022-07-07 14:20:00,85.66,85.71,85.58,85.61,7754.0,85.66,85.71,85.58,85.61,7754.0
2022-07-07 14:25:00,85.58,85.62,85.55,85.62,5590.0,85.58,85.62,85.55,85.62,5590.0
2022-07-07 14:30:00,85.62,85.62,85.5,85.5,6645.0,85.62,85.62,85.5,85.5,6645.0
2022-07-07 14:35:00,85.45,85.46,85.39,85.45,7911.0,85.45,85.46,85.39,85.45,7911.0
2022-07-07 14:40:00,85.44,85.47,85.39,85.4,8652.0,85.44,85.47,85.39,85.4,8652.0
2022-07-07 14:45:00,85.4,85.45,85.38,85.39,7537.0,85.4,85.45,85.38,85.39,7537.0
2022-07-07 14:50:00,85.39,85.41,85.34,85.4,12162.0,85.39,85.41,85.34,85.4,12162.0
2022-07-07 14:55:00,85.4,85.4,85.33,85.33,4767.0,85.4,85.4,85.33,85.33,4767.0
2022-07-07 15:00:00,85.35,85.45,85.32,85.42,10737.0,85.35,85.45,85.32,85.42,10737.0
2022-07-07 15:05:00,85.43,85.47,85.4,85.44,16228.0,85.43,85.47,85.4,85.44,16228.0
2022-07-07 15:10:00,85.45,85.5,85.37,85.44,15326.0,85.45,85.5,85.37,85.44,15326.0
2022-07-07 15:15:00,85.43,85.62,85.43,85.51,21494.0,85.43,85.62,85.43,85.51,21494.0
2022-07-07 15:20:00,85.5,85.56,85.48,85.49,7484.0,85.5,85.56,85.48,85.49,7484.0
2022-07-07 15:25:00,85.45,85.51,85.37,85.37,13764.0,85.45,85.51,85.37,85.37,13764.0
2022-07-07 15:30:00,85.38,85.43,85.36,85.42,32304.0,85.38,85.43,85.36,85.42,32304.0
2022-07-07 15:35:00,85.43,85.47,85.27,85.29,23212.0,85.43,85.47,85.27,85.29,23212.0
2022-07-07 15:40:00,85.29,85.34,85.22,85.26,28575.0,85.29,85.34,85.22,85.26,28575.0
2022-07-07 15:45:00,85.26,85.42,85.26,85.36,40200.0,85.26,85.42,85.26,85.36,40200.0
2022-07-07 15:50:00,85.37,85.39,85.15,85.25,43691.0,85.37,85.39,85.15,85.25,43691.0
2022-07-07 15:55:00,85.27,85.38,85.19,85.25,142275.0,85.27,85.38,85.19,85.25,142275.0
2022-07-08 09:30:00,85.06,85.24,84.72,84.81,35149.0,85.06,85.24,84.72,84.81,35149.0
2022-07-08 09:35:00,84.81,85.59,84.8,85.59,16067.0,84.81,85.59,84.8,85.59,16067.0
2022-07-08 09:40:00,85.6,86.33,85.52,86.2,47086.0,85.6,86.33,85.52,86.2,47086.0
2022-07-08 09:45:00,86.27,86.9,86.27,86.86,27983.0,86.27,86.9,86.27,86.86,27983.0
2022-07-08 09:50:00,86.83,87.3,86.82,87.23,58192.0,86.83,87.3,86.82,87.23,58192.0
2022-07-08 09:55:00,87.22,87.55,87.07,87.32,65910.0,87.22,87.55,87.07,87.32,65910.0
2022-07-08 10:00:00,87.32,87.44,86.94,87.05,62133.0,87.32,87.44,86.94,87.05,62133.0
2022-07-08 10:05:00,87.02,87.27,86.98,87.0,95198.0,87.02,87.27,86.98,87.0,95198.0
2022-07-08 10:10:00,87.0,87.24,86.94,87.2,61050.0,87.0,87.24,86.94,87.2,61050.0
2022-07-08 10:15:00,87.26,88.18,87.24,88.12,269188.0,87.26,88.18,87.24,88.12,269188.0
2022-07-08 10:20:00,88.09,88.6,88.08,88.57,81460.0,88.09,88.6,88.08,88.57,81460.0
2022-07-08 10:25:00,88.54,88.54,88.19,88.31,113595.0,88.54,88.54,88.19,88.31,113595.0
2022-07-08 10:30:00,88.29,88.53,88.29,88.37,48341.0,88.29,88.53,88.29,88.37,48341.0
2022-07-08 10:35:00,88.37,88.7,88.36,88.47,27242.0,88.37,88.7,88.36,88.47,27242.0
2022-07-08 10:40:00,88.47,88.7,88.37,88.69,41588.0,88.47,88.7,88.37,88.69,41588.0
2022-07-08 10:45:00,88.7,88.77,88.52,88.71,39370.0,88.7,88.77,88.52,88.71,39370.0
2022-07-08 10:50:00,88.7,88.72,88.4,88.42,45433.0,88.7,88.72,88.4,88.42,45433.0
2022-07-08 10:55:00,88.45,88.51,88.35,88.48,22081.0,88.45,88.51,88.35,88.48,22081.0
2022-07-08 11:00:00,88.48,88.51,88.27,88.3,23453.0,88.48,88.51,88.27,88.3,23453.0
2022-07-08 11:05:00,88.3,88.49,88.28,88.48,21778.0,88.3,88.49,88.28,88.48,21778.0
2022-07-08 11:10:00,88.48,88.49,88.27,88.31,75332.0,88.48,88.49,88.27,88.31,75332.0
2022-07-08 11:15:00,88.3,88.32,88.02,88.08,40693.0,88.3,88.32,88.02,88.08,40693.0
2022-07-08 11:20:00,88.08,88.23,88.01,88.21,27343.0,88.08,88.23,88.01,88.21,27343.0
2022-07-08 11:25:00,88.2,88.5,88.18,88.4,49465.0,88.2,88.5,88.18,88.4,49465.0
2022-07-08 11:30:00,88.44,88.56,88.38,88.53,20079.0,88.44,88.56,88.38,88.53,20079.0
2022-07-08 11:35:00,88.53,88.53,88.36,88.42,16689.0,88.53,88.53,88.36,88.42,16689.0
2022-07-08 11:40:00,88.44,88.49,88.38,88.42,12015.0,88.44,88.49,88.38,88.42,12015.0
2022-07-08 11:45:00,88.44,88.44,88.12,88.31,20513.0,88.44,88.44,88.12,88.31,20513.0
2022-07-08 11:50:00,88.3,88.43,88.26,88.33,11424.0,88.3,88.43,88.26,88.33,11424.0
2022-07-08 11:55:00,88.31,88.39,88.23,88.39,18184.0,88.31,88.39,88.23,88.39,18184.0
2022-07-08 12:00:00,88.37,88.38,88.31,88.31,8979.0,88.37,88.38,88.31,88.31,8979.0
2022-07-08 12:05:00,88.31,88.31,88.19,88.26,12644.0,88.31,88.31,88.19,88.26,12644.0
2022-07-08 12:10:00,88.24,88.34,88.22,88.34,38335.0,88.24,88.34,88.22,88.34,38335.0
2022-07-08 12:15:00,88.3,88.46,88.29,88.39,24236.0,88.3,88.46,88.29,88.39,24236.0
2022-07-08 12:20:00,88.41,88.45,88.22,88.22,7930.0,88.41,88.45,88.22,88.22,7930.0
2022-07-08 12:25:00,88.24,88.31,88.16,88.28,18930.0,88.24,88.31,88.16,88.28,18930.0
2022-07-08 12:30:00,88.27,88.4,88.25,88.33,17450.0,88.27,88.4,88.25,88.33,17450.0
2022-07-08 12:35:00,88.31,88.4,88.29,88.33,20247.0,88.31,88.4,88.29,88.33,20247.0
2022-07-08 12:40:00,88.35,88.43,88.27,88.37,30197.0,88.35,88.43,88.27,88.37,30197.0
2022-07-08 12:45:00,88.4,88.45,88.27,88.42,38071.0,88.4,88.45,88.27,88.42,38071.0
2022-07-08 12:50:00,88.42,88.45,88.2,88.22,27213.0,88.42,88.45,88.2,88.22,27213.0
2022-07-08 12:55:00,88.22,88.48,88.18,88.23,46681.0,88.22,88.48,88.18,88.23,46681.0
2022-07-08 13:00:00,88.23,88.25,87.97,88.03,21216.0,88.23,88.25,87.97,88.03,21216.0
2022-07-08 13:05:00,88.01,88.15,87.98,88.13,13024.0,88.01,88.15,87.98,88.13,13024.0
2022-07-08 13:10:00,88.16,88.32,88.13,88.31,11167.0,88.16,88.32,88.13,88.31,11167.0
2022-07-08 13:15:00,88.32,88.33,88.14,88.16,12502.0,88.32,88.33,88.14,88.16,12502.0
2022-07-08 13:20:00,88.17,88.2,88.08,88.14,17782.0,88.17,88.2,88.08,88.14,17782.0
2022-07-08 13:25:00,88.13,88.24,88.12,88.19,20159.0,88.13,88.24,88.12,88.19,20159.0
2022-07-08 13:30:00,88.19,88.19,88.1,88.11,13266.0,88.19,88.19,88.1,88.11,13266.0
2022-07-08 13:35:00,88.1,88.12,87.85,87.95,30648.0,88.1,88.12,87.85,87.95,30648.0
2022-07-08 13:40:00,87.95,87.96,87.85,87.94,7805.0,87.95,87.96,87.85,87.94,7805.0
2022-07-08 13:45:00,87.97,88.11,87.96,88.05,11543.0,87.97,88.11,87.96,88.05,11543.0
2022-07-08 13:50:00,88.05,88.05,87.99,88.04,10906.0,88.05,88.05,87.99,88.04,10906.0
2022-07-08 13:55:00,88.04,88.06,87.92,88.0,25574.0,88.04,88.06,87.92,88.0,25574.0
2022-07-08 14:00:00,88.02,88.07,87.96,88.05,13175.0,88.02,88.07,87.96,88.05,13175.0
2022-07-08 14:05:00,88.05,88.05,87.9,87.96,17203.0,88.05,88.05,87.9,87.96,17203.0
2022-07-08 14:10:00,87.96,88.09,87.93,88.02,9761.0,87.96,88.09,87.93,88.02,9761.0
2022-07-08 14:15:00,88.02,88.06,88.0,88.06,10932.0,88.02,88.06,88.0,88.06,10932.0
2022-07-08 14:20:00,88.08,88.18,88.06,88.11,12021.0,88.08,88.18,88.06,88.11,12021.0
2022-07-08 14:25:00,88.12,88.12,88.01,88.05,9794.0,88.12,88.12,88.01,88.05,9794.0
2022-07-08 14:30:00,88.05,88.08,88.02,88.04,12862.0,88.05,88.08,88.02,88.04,12862.0
2022-07-08 14:35:00,88.04,88.09,87.94,87.98,24629.0,88.04,88.09,87.94,87.98,24629.0
2022-07-08 14:40:00,87.99,88.04,87.96,88.02,5474.0,87.99,88.04,87.96,88.02,5474.0
2022-07-08 14:45:00,88.02,88.07,87.98,88.0,14753.0,88.02,88.07,87.98,88.0,14753.0
2022-07-08 14:50:00,88.01,88.05,87.94,87.94,17347.0,88.01,88.05,87.94,87.94,17347.0
2022-07-08 14:55:00,87.92,87.99,87.91,87.97,7436.0,87.92,87.99,87.91,87.97,7436.0
2022-07-08 15:00:00,87.96,88.11,87.96,88.08,11304.0,87.96,88.11,87.96,88.08,11304.0
2022-07-08 15:05:00,88.1,88.14,88.0,88.0,21874.0,88.1,88.14,88.0,88.0,21874.0
2022-07-08 15:10:00,88.0,88.1,87.96,87.98,14939.0,88.0,88.1,87.96,87.98,14939.0
2022-07-08 15:15:00,87.98,88.03,87.96,88.02,27867.0,87.98,88.03,87.96,88.02,27867.0
2022-07-08 15:20:00,88.0,88.04,87.99,88.01,13822.0,88.0,88.04,87.99,88.01,13822.0
2022-07-08 15:25:00,88.02,88.07,87.94,88.06,35125.0,88.02,88.07,87.94,88.06,35125.0
2022-07-08 15:30:00,88.07,88.13,87.8,87.85,44051.0,88.07,88.13,87.8,87.85,44051.0
2022-07-08 15:35:00,87.85,87.91,87.8,87.82,27800.0,87.85,87.91,87.8,87.82,27800.0
2022-07-08 15:40:00,87.82,87.96,87.8,87.9,42416.0,87.82,87.96,87.8,87.9,42416.0
2022-07-08 15:45:00,87.89,87.95,87.85,87.93,72729.0,87.89,87.95,87.85,87.93,72729.0
2022-07-08 15:50:00,87.92,88.04,87.83,88.04,169382.0,87.92,88.04,87.83,88.04,169382.0
2022-07-08 15:55:00,88.03,88.11,87.98,88.02,289137.0,88.03,88.11,87.98,88.02,289137.0
2022-07-11 09:30:00,87.15,87.64,86.95,87.14,44684.0,87.15,87.64,86.95,87.14,44684.0
2022-07-11 09:35:00,87.09,87.32,86.9,87.2,14249.0,87.09,87.32,86.9,87.2,14249.0
2022-07-11 09:40:00,87.21,87.94,87.21,87.85,15782.0,87.21,87.94,87.21,87.85,15782.0
2022-07-11 09:45:00,87.76,87.99,87.64,87.97,8149.0,87.76,87.99,87.64,87.97,8149.0
2022-07-11 09:50:00,88.01,88.37,87.99,88.12,20187.0,88.01,88.37,87.99,88.12,20187.0
2022-07-11 09:55:00,88.12,88.12,87.93,88.04,10164.0,88.12,88.12,87.93,88.04,10164.0
2022-07-11 10:00:00,88.01,88.02,87.47,87.48,64172.0,88.01,88.02,87.47,87.48,64172.0
2022-07-11 10:05:00,87.51,87.55,87.35,87.44,26243.0,87.51,87.55,87.35,87.44,26243.0
2022-07-11 10:10:00,87.47,87.54,87.32,87.32,13162.0,87.47,87.54,87.32,87.32,13162.0
2022-07-11 10:15:00,87.31,87.48,87.27,87.28,22611.0,87.31,87.48,87.27,87.28,22611.0
2022-07-11 10:20:00,87.28,87.28,86.91,86.97,14712.0,87.28,87.28,86.91,86.97,14712.0
2022-07-11 10:25:00,86.96,87.19,86.96,87.08,12069.0,86.96,87.19,86.96,87.08,12069.0
2022-07-11 10:30:00,87.05,87.29,87.05,87.27,11717.0,87.05,87.29,87.05,87.27,11717.0
2022-07-11 10:35:00,87.29,87.39,87.23,87.29,4368.0,87.29,87.39,87.23,87.29,4368.0
2022-07-11 10:40:00,87.26,87.52,87.23,87.33,43720.0,87.26,87.52,87.23,87.33,43720.0
2022-07-11 10:45:00,87.32,87.5,87.32,87.5,13320.0,87.32,87.5,87.32,87.5,13320.0
2022-07-11 10:50:00,87.52,87.58,87.46,87.52,18794.0,87.52,87.58,87.46,87.52,18794.0
2022-07-11 10:55:00,87.49,87.56,87.37,87.56,14680.0,87.49,87.56,87.37,87.56,14680.0
2022-07-11 11:00:00,87.53,87.61,87.44,87.57,21729.0,87.53,87.61,87.44,87.57,21729.0
2022-07-11 11:05:00,87.54,87.61,87.46,87.56,6910.0,87.54,87.61,87.46,87.56,6910.0
2022-07-11 11:10:00,87.55,87.6,87.43,87.44,8950.0,87.55,87.6,87.43,87.44,8950.0
2022-07-11 11:15:00,87.48,87.61,87.47,87.6,6722.0,87.48,87.61,87.47,87.6,6722.0
2022-07-11 11:20:00,87.5,87.6,87.45,87.54,6261.0,87.5,87.6,87.45,87.54,6261.0
2022-07-11 11:25:00,87.57,87.59,87.5,87.56,5670.0,87.57,87.59,87.5,87.56,5670.0
2022-07-11 11:30:00,87.57,87.58,87.44,87.47,11420.0,87.57,87.58,87.44,87.47,11420.0
2022-07-11 11:35:00,87.48,87.7,87.48,87.6,6769.0,87.48,87.7,87.48,87.6,6769.0
2022-07-11 11:40:00,87.59,87.63,87.5,87.63,5804.0,87.59,87.63,87.5,87.63,5804.0
2022-07-11 11:45:00,87.67,87.67,87.57,87.59,3234.0,87.67,87.67,87.57,87.59,3234.0
2022-07-11 11:50:00,87.54,87.66,87.54,87.64,6857.0,87.54,87.66,87.54,87.64,6857.0
2022-07-11 11:55:00,87.62,87.76,87.62,87.75,6356.0,87.62,87.76,87.62,87.75,6356.0
2022-07-11 12:00:00,87.77,87.82,87.72,87.81,5750.0,87.77,87.82,87.72,87.81,5750.0
2022-07-11 12:05:00,87.8,87.92,87.79,87.83,8378.0,87.8,87.92,87.79,87.83,8378.0
2022-07-11 12:10:00,87.8,87.83,87.77,87.82,12417.0,87.8,87.83,87.77,87.82,12417.0
2022-07-11 12:15:00,87.81,87.83,87.61,87.66,8429.0,87.81,87.83,87.61,87.66,8429.0
2022-07-11 12:20:00,87.62,87.62,87.5,87.6,4329.0,87.62,87.62,87.5,87.6,4329.0
2022-07-11 12:25:00,87.59,87.6,87.53,87.56,2284.0,87.59,87.6,87.53,87.56,2284.0
2022-07-11 12:30:00,87.53,87.62,87.51,87.59,2723.0,87.53,87.62,87.51,87.59,2723.0
2022-07-11 12:35:00,87.59,87.59,87.55,87.58,3444.0,87.59,87.59,87.55,87.58,3444.0
2022-07-11 12:40:00,87.58,87.58,87.46,87.48,59229.0,87.58,87.58,87.46,87.48,59229.0
2022-07-11 12:45:00,87.48,87.55,87.44,87.47,37156.0,87.48,87.55,87.44,87.47,37156.0
2022-07-11 12:50:00,87.48,87.48,87.34,87.41,8276.0,87.48,87.48,87.34,87.41,8276.0
2022-07-11 12:55:00,87.44,87.45,87.34,87.39,6616.0,87.44,87.45,87.34,87.39,6616.0
2022-07-11 13:00:00,87.42,87.6,87.41,87.54,3955.0,87.42,87.6,87.41,87.54,3955.0
2022-07-11 13:05:00,87.55,87.73,87.54,87.65,4816.0,87.55,87.73,87.54,87.65,4816.0
2022-07-11 13:10:00,87.63,87.71,87.61,87.69,4103.0,87.63,87.71,87.61,87.69,4103.0
2022-07-11 13:15:00,87.69,87.7,87.62,87.67,3697.0,87.69,87.7,87.62,87.67,3697.0
2022-07-11 13:20:00,87.69,87.77,87.65,87.65,5915.0,87.69,87.77,87.65,87.65,5915.0
2022-07-11 13:25:00,87.68,87.85,87.62,87.78,71395.0,87.68,87.85,87.62,87.78,71395.0
2022-07-11 13:30:00,87.78,87.86,87.75,87.76,7181.0,87.78,87.86,87.75,87.76,7181.0
2022-07-11 13:35:00,87.77,87.88,87.77,87.87,5323.0,87.77,87.88,87.77,87.87,5323.0
2022-07-11 13:40:00,87.87,87.99,87.86,87.94,16164.0,87.87,87.99,87.86,87.94,16164.0
2022-07-11 13:45:00,87.92,88.1,87.92,88.06,7227.0,87.92,88.1,87.92,88.06,7227.0
2022-07-11 13:50:00,88.05,88.13,88.02,88.09,9713.0,88.05,88.13,88.02,88.09,9713.0
2022-07-11 13:55:00,88.07,88.15,88.05,88.08,3275.0,88.07,88.15,88.05,88.08,3275.0
2022-07-11 14:00:00,88.09,88.23,87.99,87.99,37637.0,88.09,88.23,87.99,87.99,37637.0
2022-07-11 14:05:00,87.97,88.02,87.9,87.9,8700.0,87.97,88.02,87.9,87.9,8700.0
2022-07-11 14:10:00,87.9,87.97,87.84,87.85,6619.0,87.9,87.97,87.84,87.85,6619.0
2022-07-11 14:15:00,87.87,87.92,87.77,87.88,11162.0,87.87,87.92,87.77,87.88,11162.0
2022-07-11 14:20:00,87.84,87.85,87.71,87.74,19865.0,87.84,87.85,87.71,87.74,19865.0
2022-07-11 14:25:00,87.7,87.76,87.65,87.75,8601.0,87.7,87.76,87.65,87.75,8601.0
2022-07-11 14:30:00,87.73,87.75,87.67,87.71,6174.0,87.73,87.75,87.67,87.71,6174.0
2022-07-11 14:35:00,87.72,87.77,87.71,87.74,3382.0,87.72,87.77,87.71,87.74,3382.0
2022-07-11 14:40:00,87.75,87.86,87.75,87.86,4665.0,87.75,87.86,87.75,87.86,4665.0
2022-07-11 14:45:00,87.85,87.86,87.76,87.76,3359.0,87.85,87.86,87.76,87.76,3359.0
2022-07-11 14:50:00,87.76,87.79,87.69,87.72,13997.0,87.76,87.79,87.69,87.72,13997.0
2022-07-11 14:55:00,87.72,87.74,87.65,87.66,16394.0,87.72,87.74,87.65,87.66,16394.0
2022-07-11 15:00:00,87.66,87.68,87.47,87.48,17916.0,87.66,87.68,87.47,87.48,17916.0
2022-07-11 15:05:00,87.47,87.62,87.45,87.58,19807.0,87.47,87.62,87.45,87.58,19807.0
2022-07-11 15:10:00,87.58,87.61,87.55,87.58,10403.0,87.58,87.61,87.55,87.58,10403.0
2022-07-11 15:15:00,87.57,87.57,87.5,87.53,13185.0,87.57,87.57,87.5,87.53,13185.0
2022-07-11 15:20:00,87.53,87.54,87.41,87.42,13698.0,87.53,87.54,87.41,87.42,13698.0
2022-07-11 15:25:00,87.43,87.45,87.35,87.39,14256.0,87.43,87.45,87.35,87.39,14256.0
2022-07-11 15:30:00,87.39,87.42,87.36,87.37,24534.0,87.39,87.42,87.36,87.37,24534.0
2022-07-11 15:35:00,87.37,87.38,87.14,87.16,19260.0,87.37,87.38,87.14,87.16,19260.0
2022-07-11 15:40:00,87.11,87.17,87.01,87.02,32271.0,87.11,87.17,87.01,87.02,32271.0
2022-07-11 15:45:00,87.02,87.17,87.01,87.06,33856.0,87.02,87.17,87.01,87.06,33856.0
2022-07-11 15:50:00,87.06,87.1,86.98,87.07,59020.0,87.06,87.1,86.98,87.07,59020.0
2022-07-11 15:55:00,87.06,87.24,87.05,87.22,114321.0,87.06,87.24,87.05,87.22,114321.0
2022-07-12 09:30:00,86.63,87.32,86.26,87.04,48512.0,86.63,87.32,86.26,87.04,48512.0
2022-07-12 09:35:00,87.0,87.51,86.92,87.38,24479.0,87.0,87.51,86.92,87.38,24479.0
2022-07-12 09:40:00,87.4,87.45,86.93,87.11,17533.0,87.4,87.45,86.93,87.11,17533.0
2022-07-12 09:45:00,87.05,87.18,86.93,87.01,9949.0,87.05,87.18,86.93,87.01,9949.0
2022-07-12 09:50:00,87.07,87.28,86.97,87.18,14354.0,87.07,87.28,86.97,87.18,14354.0
2022-07-12 09:55:00,87.09,87.18,86.96,87.02,12693.0,87.09,87.18,86.96,87.02,12693.0
2022-07-12 10:00:00,87.0,87.0,86.65,86.81,20035.0,87.0,87.0,86.65,86.81,20035.0
2022-07-12 10:05:00,86.84,87.12,86.81,87.04,16193.0,86.84,87.12,86.81,87.04,16193.0
2022-07-12 10:10:00,86.91,86.93,86.66,86.88,20226.0,86.91,86.93,86.66,86.88,20226.0
2022-07-12 10:15:00,86.77,86.8,86.4,86.54,14692.0,86.77,86.8,86.4,86.54,14692.0
2022-07-12 10:20:00,86.55,86.88,86.55,86.64,44334.0,86.55,86.88,86.55,86.64,44334.0
2022-07-12 10:25:00,86.58,86.62,86.45,86.5,17384.0,86.58,86.62,86.45,86.5,17384.0
2022-07-12 10:30:00,86.5,86.55,86.31,86.41,31776.0,86.5,86.55,86.31,86.41,31776.0
2022-07-12 10:35:00,86.43,86.52,86.27,86.28,14345.0,86.43,86.52,86.27,86.28,14345.0
2022-07-12 10:40:00,86.28,86.8,86.26,86.77,21839.0,86.28,86.8,86.26,86.77,21839.0
2022-07-12 10:45:00,86.77,86.84,86.68,86.75,24472.0,86.77,86.84,86.68,86.75,24472.0
2022-07-12 10:50:00,86.74,86.81,86.62,86.75,32654.0,86.74,86.81,86.62,86.75,32654.0
2022-07-12 10:55:00,86.71,87.02,86.71,87.0,7946.0,86.71,87.02,86.71,87.0,7946.0
2022-07-12 11:00:00,87.0,87.05,86.6,86.62,112134.0,87.0,87.05,86.6,86.62,112134.0
2022-07-12 11:05:00,86.61,86.67,86.45,86.62,10726.0,86.61,86.67,86.45,86.62,10726.0
2022-07-12 11:10:00,86.63,86.78,86.62,86.72,8537.0,86.63,86.78,86.62,86.72,8537.0
2022-07-12 11:15:00,86.66,86.7,86.52,86.61,9247.0,86.66,86.7,86.52,86.61,9247.0
2022-07-12 11:20:00,86.59,86.63,86.51,86.52,7804.0,86.59,86.63,86.51,86.52,7804.0
2022-07-12 11:25:00,86.52,86.67,86.45,86.65,10949.0,86.52,86.67,86.45,86.65,10949.0
2022-07-12 11:30:00,86.65,86.74,86.55,86.61,10512.0,86.65,86.74,86.55,86.61,10512.0
2022-07-12 11:35:00,86.62,86.72,86.59,86.65,20678.0,86.62,86.72,86.59,86.65,20678.0
2022-07-12 11:40:00,86.65,86.67,86.63,86.65,14182.0,86.65,86.67,86.63,86.65,14182.0
2022-07-12 11:45:00,86.63,86.77,86.63,86.75,11856.0,86.63,86.77,86.63,86.75,11856.0
2022-07-12 11:50:00,86.75,86.89,86.74,86.79,7870.0,86.75,86.89,86.74,86.79,7870.0
2022-07-12 11:55:00,86.77,87.03,86.77,87.03,9982.0,86.77,87.03,86.77,87.03,9982.0
2022-07-12 12:00:00,87.01,87.03,86.82,86.92,7529.0,87.01,87.03,86.82,86.92,7529.0
2022-07-12 12:05:00,86.95,87.13,86.85,87.09,32450.0,86.95,87.13,86.85,87.09,32450.0
2022-07-12 12:10:00,87.1,87.15,86.91,86.91,8438.0,87.1,87.15,86.91,86.91,8438.0
2022-07-12 12:15:00,86.93,87.02,86.73,86.75,18051.0,86.93,87.02,86.73,86.75,18051.0
2022-07-12 12:20:00,86.72,86.81,86.63,86.67,12742.0,86.72,86.81,86.63,86.67,12742.0
2022-07-12 12:25:00,86.69,86.8,86.64,86.78,11010.0,86.69,86.8,86.64,86.78,11010.0
2022-07-12 12:30:00,86.78,86.81,86.73,86.78,7309.0,86.78,86.81,86.73,86.78,7309.0
2022-07-12 12:35:00,86.77,86.81,86.7,86.7,9951.0,86.77,86.81,86.7,86.7,9951.0
2022-07-12 12:40:00,86.71,86.79,86.68,86.79,7875.0,86.71,86.79,86.68,86.79,7875.0
2022-07-12 12:45:00,86.77,86.77,86.68,86.7,7851.0,86.77,86.77,86.68,86.7,7851.0
2022-07-12 12:50:00,86.71,86.86,86.68,86.84,9616.0,86.71,86.86,86.68,86.84,9616.0
2022-07-12 12:55:00,86.83,86.87,86.79,86.85,3977.0,86.83,86.87,86.79,86.85,3977.0
2022-07-12 13:00:00,86.83,86.86,86.71,86.75,10250.0,86.83,86.86,86.71,86.75,10250.0
2022-07-12 13:05:00,86.76,87.11,86.72,86.77,68767.0,86.76,87.11,86.72,86.77,68767.0
2022-07-12 13:10:00,86.75,86.76,86.7,86.72,10234.0,86.75,86.76,86.7,86.72,10234.0
2022-07-12 13:15:00,86.7,86.85,86.63,86.8,16727.0,86.7,86.85,86.63,86.8,16727.0
2022-07-12 13:20:00,86.81,87.07,86.79,87.07,7332.0,86.81,87.07,86.79,87.07,7332.0
2022-07-12 13:25:00,87.07,87.24,87.05,87.24,8233.0,87.07,87.24,87.05,87.24,8233.0
2022-07-12 13:30:00,87.24,87.24,87.14,87.16,4335.0,87.24,87.24,87.14,87.16,4335.0
2022-07-12 13:35:00,87.15,87.21,87.13,87.14,28531.0,87.15,87.21,87.13,87.14,28531.0
2022-07-12 13:40:00,87.15,87.22,87.14,87.22,11369.0,87.15,87.22,87.14,87.22,11369.0
2022-07-12 13:45:00,87.21,87.29,87.14,87.14,14731.0,87.21,87.29,87.14,87.14,14731.0
2022-07-12 13:50:00,87.14,87.16,87.1,87.12,5783.0,87.14,87.16,87.1,87.12,5783.0
2022-07-12 13:55:00,87.09,87.14,87.09,87.12,8375.0,87.09,87.14,87.09,87.12,8375.0
2022-07-12 14:00:00,87.12,87.18,87.06,87.06,10618.0,87.12,87.18,87.06,87.06,10618.0
2022-07-12 14:05:00,87.05,87.12,87.04,87.07,9237.0,87.05,87.12,87.04,87.07,9237.0
2022-07-12 14:10:00,87.05,87.17,87.02,87.15,13351.0,87.05,87.17,87.02,87.15,13351.0
2022-07-12 14:15:00,87.13,87.21,87.13,87.17,6556.0,87.13,87.21,87.13,87.17,6556.0
2022-07-12 14:20:00,87.16,87.27,87.16,87.27,8069.0,87.16,87.27,87.16,87.27,8069.0
2022-07-12 14:25:00,87.26,87.26,87.15,87.2,8833.0,87.26,87.26,87.15,87.2,8833.0
2022-07-12 14:30:00,87.22,87.25,87.2,87.25,7641.0,87.22,87.25,87.2,87.25,7641.0
2022-07-12 14:35:00,87.21,87.31,87.15,87.18,20770.0,87.21,87.31,87.15,87.18,20770.0
2022-07-12 14:40:00,87.18,87.26,87.18,87.25,3698.0,87.18,87.26,87.18,87.25,3698.0
2022-07-12 14:45:00,87.26,87.29,87.21,87.27,5884.0,87.26,87.29,87.21,87.27,5884.0
2022-07-12 14:50:00,87.24,87.27,87.19,87.2,5452.0,87.24,87.27,87.19,87.2,5452.0
2022-07-12 14:55:00,87.19,87.27,87.17,87.25,15708.0,87.19,87.27,87.17,87.25,15708.0
2022-07-12 15:00:00,87.22,87.26,86.96,86.96,28851.0,87.22,87.26,86.96,86.96,28851.0
2022-07-12 15:05:00,86.95,87.03,86.84,86.85,16915.0,86.95,87.03,86.84,86.85,16915.0
2022-07-12 15:10:00,86.86,86.94,86.78,86.92,20828.0,86.86,86.94,86.78,86.92,20828.0
2022-07-12 15:15:00,86.91,86.91,86.75,86.79,19508.0,86.91,86.91,86.75,86.79,19508.0
2022-07-12 15:20:00,86.8,86.88,86.74,86.78,24317.0,86.8,86.88,86.74,86.78,24317.0
2022-07-12 15:25:00,86.75,86.81,86.65,86.66,18575.0,86.75,86.81,86.65,86.66,18575.0
2022-07-12 15:30:00,86.67,86.76,86.58,86.58,23215.0,86.67,86.76,86.58,86.58,23215.0
2022-07-12 15:35:00,86.58,86.58,86.41,86.52,35114.0,86.58,86.58,86.41,86.52,35114.0
2022-07-12 15:40:00,86.53,86.54,86.38,86.53,24559.0,86.53,86.54,86.38,86.53,24559.0
2022-07-12 15:45:00,86.53,86.8,86.51,86.78,39989.0,86.53,86.8,86.51,86.78,39989.0
2022-07-12 15:50:00,86.75,86.97,86.74,86.92,50695.0,86.75,86.97,86.74,86.92,50695.0
2022-07-12 15:55:00,86.91,86.96,86.75,86.92,102406.0,86.91,86.96,86.75,86.92,102406.0
2022-07-13 09:30:00,85.71,86.33,85.65,86.12,59574.0,85.71,86.33,85.65,86.12,59574.0
2022-07-13 09:35:00,86.18,86.4,85.6,86.37,46197.0,86.18,86.4,85.6,86.37,46197.0
2022-07-13 09:40:00,86.34,86.73,86.3,86.44,23623.0,86.34,86.73,86.3,86.44,23623.0
2022-07-13 09:45:00,86.54,86.78,86.39,86.59,14180.0,86.54,86.78,86.39,86.59,14180.0
2022-07-13 09:50:00,86.63,86.69,86.38,86.62,11120.0,86.63,86.69,86.38,86.62,11120.0
2022-07-13 09:55:00,86.67,86.75,86.46,86.68,16529.0,86.67,86.75,86.46,86.68,16529.0
2022-07-13 10:00:00,86.69,86.77,86.33,86.33,57257.0,86.69,86.77,86.33,86.33,57257.0
2022-07-13 10:05:00,86.31,86.32,85.82,85.88,15837.0,86.31,86.32,85.82,85.88,15837.0
2022-07-13 10:10:00,85.87,85.99,85.77,85.98,9868.0,85.87,85.99,85.77,85.98,9868.0
2022-07-13 10:15:00,85.99,86.1,85.83,86.0,25781.0,85.99,86.1,85.83,86.0,25781.0
2022-07-13 10:20:00,85.99,85.99,85.68,85.71,12357.0,85.99,85.99,85.68,85.71,12357.0
2022-07-13 10:25:00,85.7,86.04,85.7,85.95,11988.0,85.7,86.04,85.7,85.95,11988.0
2022-07-13 10:30:00,85.97,86.29,85.97,86.18,7633.0,85.97,86.29,85.97,86.18,7633.0
2022-07-13 10:35:00,86.26,86.27,86.03,86.05,6453.0,86.26,86.27,86.03,86.05,6453.0
2022-07-13 10:40:00,86.06,86.1,85.89,85.98,8919.0,86.06,86.1,85.89,85.98,8919.0
2022-07-13 10:45:00,85.98,86.09,85.87,85.97,12270.0,85.98,86.09,85.87,85.97,12270.0
2022-07-13 10:50:00,86.04,86.32,85.95,86.31,14250.0,86.04,86.32,85.95,86.31,14250.0
2022-07-13 10:55:00,86.33,86.42,86.03,86.1,15495.0,86.33,86.42,86.03,86.1,15495.0
2022-07-13 11:00:00,86.1,86.27,86.06,86.24,14123.0,86.1,86.27,86.06,86.24,14123.0
2022-07-13 11:05:00,86.27,86.37,86.08,86.12,16775.0,86.27,86.37,86.08,86.12,16775.0
2022-07-13 11:10:00,86.12,86.27,86.11,86.18,7405.0,86.12,86.27,86.11,86.18,7405.0
2022-07-13 11:15:00,86.21,86.35,86.17,86.35,8786.0,86.21,86.35,86.17,86.35,8786.0
2022-07-13 11:20:00,86.36,86.38,86.22,86.24,27123.0,86.36,86.38,86.22,86.24,27123.0
2022-07-13 11:25:00,86.2,86.23,86.0,86.06,14623.0,86.2,86.23,86.0,86.06,14623.0
2022-07-13 11:30:00,86.08,86.17,86.04,86.08,9956.0,86.08,86.17,86.04,86.08,9956.0
2022-07-13 11:35:00,86.08,86.18,86.06,86.18,23708.0,86.08,86.18,86.06,86.18,23708.0
2022-07-13 11:40:00,86.15,86.29,86.1,86.21,13782.0,86.15,86.29,86.1,86.21,13782.0
2022-07-13 11:45:00,86.21,86.27,86.14,86.24,15702.0,86.21,86.27,86.14,86.24,15702.0
2022-07-13 11:50:00,86.26,86.39,86.14,86.14,10121.0,86.26,86.39,86.14,86.14,10121.0
2022-07-13 11:55:00,86.1,86.19,86.07,86.12,3613.0,86.1,86.19,86.07,86.12,3613.0
2022-07-13 12:00:00,86.12,86.23,86.12,86.23,68649.0,86.12,86.23,86.12,86.23,68649.0
2022-07-13 12:05:00,86.23,86.25,86.06,86.2,4936.0,86.23,86.25,86.06,86.2,4936.0
2022-07-13 12:10:00,86.11,86.12,86.07,86.07,3734.0,86.11,86.12,86.07,86.07,3734.0
2022-07-13 12:15:00,86.04,86.11,86.0,86.11,4156.0,86.04,86.11,86.0,86.11,4156.0
2022-07-13 12:20:00,86.12,86.36,86.1,86.36,10105.0,86.12,86.36,86.1,86.36,10105.0
2022-07-13 12:25:00,86.42,86.44,86.32,86.44,2316.0,86.42,86.44,86.32,86.44,2316.0
2022-07-13 12:30:00,86.44,86.58,86.41,86.5,5523.0,86.44,86.58,86.41,86.5,5523.0
2022-07-13 12:35:00,86.5,86.5,86.43,86.48,5104.0,86.5,86.5,86.43,86.48,5104.0
2022-07-13 12:40:00,86.49,86.54,86.43,86.54,6362.0,86.49,86.54,86.43,86.54,6362.0
2022-07-13 12:45:00,86.55,86.58,86.48,86.58,5208.0,86.55,86.58,86.48,86.58,5208.0
2022-07-13 12:50:00,86.56,86.6,86.52,86.58,3521.0,86.56,86.6,86.52,86.58,3521.0
2022-07-13 12:55:00,86.56,86.58,86.49,86.58,4920.0,86.56,86.58,86.49,86.58,4920.0
2022-07-13 13:00:00,86.56,86.75,86.55,86.69,7835.0,86.56,86.75,86.55,86.69,7835.0
2022-07-13 13:05:00,86.71,86.79,86.58,86.58,16890.0,86.71,86.79,86.58,86.58,16890.0
2022-07-13 13:10:00,86.54,86.66,86.52,86.64,2803.0,86.54,86.66,86.52,86.64,2803.0
2022-07-13 13:15:00,86.61,86.61,86.41,86.51,20864.0,86.61,86.61,86.41,86.51,20864.0
2022-07-13 13:20:00,86.52,86.6,86.47,86.58,12621.0,86.52,86.6,86.47,86.58,12621.0
2022-07-13 13:25:00,86.61,86.64,86.56,86.62,4923.0,86.61,86.64,86.56,86.62,4923.0
2022-07-13 13:30:00,86.61,86.61,86.47,86.56,6520.0,86.61,86.61,86.47,86.56,6520.0
2022-07-13 13:35:00,86.58,86.58,86.45,86.45,7273.0,86.58,86.58,86.45,86.45,7273.0
2022-07-13 13:40:00,86.47,86.51,86.44,86.51,8715.0,86.47,86.51,86.44,86.51,8715.0
2022-07-13 13:45:00,86.51,86.59,86.49,86.59,6781.0,86.51,86.59,86.49,86.59,6781.0
2022-07-13 13:50:00,86.58,86.58,86.49,86.53,8682.0,86.58,86.58,86.49,86.53,8682.0
2022-07-13 13:55:00,86.49,86.51,86.45,86.5,4838.0,86.49,86.51,86.45,86.5,4838.0
2022-07-13 14:00:00,86.51,86.51,86.21,86.24,26881.0,86.51,86.51,86.21,86.24,26881.0
2022-07-13 14:05:00,86.26,86.38,86.2,86.3,12376.0,86.26,86.38,86.2,86.3,12376.0
2022-07-13 14:10:00,86.31,86.37,86.28,86.33,10178.0,86.31,86.37,86.28,86.33,10178.0
2022-07-13 14:15:00,86.34,86.39,86.29,86.38,16210.0,86.34,86.39,86.29,86.38,16210.0
2022-07-13 14:20:00,86.4,86.44,86.16,86.2,29606.0,86.4,86.44,86.16,86.2,29606.0
2022-07-13 14:25:00,86.17,86.26,86.07,86.26,17349.0,86.17,86.26,86.07,86.26,17349.0
2022-07-13 14:30:00,86.29,86.38,86.15,86.23,18306.0,86.29,86.38,86.15,86.23,18306.0
2022-07-13 14:35:00,86.23,86.33,86.22,86.33,25123.0,86.23,86.33,86.22,86.33,25123.0
2022-07-13 14:40:00,86.36,86.45,86.31,86.39,11844.0,86.36,86.45,86.31,86.39,11844.0
2022-07-13 14:45:00,86.4,86.42,86.31,86.34,7026.0,86.4,86.42,86.31,86.34,7026.0
2022-07-13 14:50:00,86.33,86.36,86.14,86.14,12465.0,86.33,86.36,86.14,86.14,12465.0
2022-07-13 14:55:00,86.11,86.3,86.05,86.29,14228.0,86.11,86.3,86.05,86.29,14228.0
2022-07-13 15:00:00,86.31,86.31,86.12,86.22,8867.0,86.31,86.31,86.12,86.22,8867.0
2022-07-13 15:05:00,86.22,86.22,86.05,86.07,18771.0,86.22,86.22,86.05,86.07,18771.0
2022-07-13 15:10:00,86.08,86.2,86.07,86.17,8249.0,86.08,86.2,86.07,86.17,8249.0
2022-07-13 15:15:00,86.17,86.21,86.11,86.16,8888.0,86.17,86.21,86.11,86.16,8888.0
2022-07-13 15:20:00,86.15,86.15,86.07,86.11,11584.0,86.15,86.15,86.07,86.11,11584.0
2022-07-13 15:25:00,86.11,86.12,86.04,86.08,29092.0,86.11,86.12,86.04,86.08,29092.0
2022-07-13 15:30:00,86.07,86.11,85.84,85.85,24042.0,86.07,86.11,85.84,85.85,24042.0
2022-07-13 15:35:00,85.85,85.89,85.75,85.87,15104.0,85.85,85.89,85.75,85.87,15104.0
2022-07-13 15:40:00,85.84,85.84,85.65,85.67,27345.0,85.84,85.84,85.65,85.67,27345.0
2022-07-13 15:45:00,85.64,85.66,85.54,85.62,28690.0,85.64,85.66,85.54,85.62,28690.0
2022-07-13 15:50:00,85.6,85.6,85.28,85.36,107481.0,85.6,85.6,85.28,85.36,107481.0
2022-07-13 15:55:00,85.38,85.43,85.11,85.18,201304.0,85.38,85.43,85.11,85.18,201304.0
2022-07-14 09:30:00,85.1,85.89,84.9,85.72,83642.0,85.1,85.89,84.9,85.72,83642.0
2022-07-14 09:35:00,85.72,86.12,85.37,86.09,57311.0,85.72,86.12,85.37,86.09,57311.0
2022-07-14 09:40:00,86.04,86.14,85.12,85.21,47316.0,86.04,86.14,85.12,85.21,47316.0
2022-07-14 09:45:00,85.19,85.59,85.06,85.43,36703.0,85.19,85.59,85.06,85.43,36703.0
2022-07-14 09:50:00,85.4,85.43,85.03,85.11,19669.0,85.4,85.43,85.03,85.11,19669.0
2022-07-14 09:55:00,85.08,85.11,84.5,84.74,39487.0,85.08,85.11,84.5,84.74,39487.0
2022-07-14 10:00:00,84.79,85.19,84.79,85.06,43202.0,84.79,85.19,84.79,85.06,43202.0
2022-07-14 10:05:00,85.07,85.41,85.0,85.29,23450.0,85.07,85.41,85.0,85.29,23450.0
2022-07-14 10:10:00,85.22,85.43,85.17,85.25,18834.0,85.22,85.43,85.17,85.25,18834.0
2022-07-14 10:15:00,85.25,85.3,85.03,85.08,17386.0,85.25,85.3,85.03,85.08,17386.0
2022-07-14 10:20:00,85.09,85.17,84.8,85.04,12697.0,85.09,85.17,84.8,85.04,12697.0
2022-07-14 10:25:00,85.02,85.02,84.66,84.79,10640.0,85.02,85.02,84.66,84.79,10640.0
2022-07-14 10:30:00,84.73,84.81,84.33,84.55,13549.0,84.73,84.81,84.33,84.55,13549.0
2022-07-14 10:35:00,84.58,84.74,84.5,84.54,17578.0,84.58,84.74,84.5,84.54,17578.0
2022-07-14 10:40:00,84.52,84.64,84.43,84.63,30466.0,84.52,84.64,84.43,84.63,30466.0
2022-07-14 10:45:00,84.63,84.73,84.58,84.68,17355.0,84.63,84.73,84.58,84.68,17355.0
2022-07-14 10:50:00,84.69,84.74,84.18,84.34,16874.0,84.69,84.74,84.18,84.34,16874.0
2022-07-14 10:55:00,84.28,84.34,84.14,84.25,9373.0,84.28,84.34,84.14,84.25,9373.0
2022-07-14 11:00:00,84.25,84.51,84.25,84.43,8646.0,84.25,84.51,84.25,84.43,8646.0
2022-07-14 11:05:00,84.47,84.61,84.47,84.57,5802.0,84.47,84.61,84.47,84.57,5802.0
2022-07-14 11:10:00,84.57,84.57,84.4,84.48,6850.0,84.57,84.57,84.4,84.48,6850.0
2022-07-14 11:15:00,84.47,84.49,84.38,84.44,10349.0,84.47,84.49,84.38,84.44,10349.0
2022-07-14 11:20:00,84.42,84.57,84.35,84.39,14541.0,84.42,84.57,84.35,84.39,14541.0
2022-07-14 11:25:00,84.35,84.54,84.33,84.54,13832.0,84.35,84.54,84.33,84.54,13832.0
2022-07-14 11:30:00,84.56,84.61,84.47,84.54,8267.0,84.56,84.61,84.47,84.54,8267.0
2022-07-14 11:35:00,84.59,84.78,84.57,84.74,21194.0,84.59,84.78,84.57,84.74,21194.0
2022-07-14 11:40:00,84.74,84.92,84.71,84.86,21113.0,84.74,84.92,84.71,84.86,21113.0
2022-07-14 11:45:00,84.86,84.89,84.62,84.63,8728.0,84.86,84.89,84.62,84.63,8728.0
2022-07-14 11:50:00,84.65,84.73,84.53,84.59,9430.0,84.65,84.73,84.53,84.59,9430.0
2022-07-14 11:55:00,84.56,84.6,84.42,84.59,7326.0,84.56,84.6,84.42,84.59,7326.0
2022-07-14 12:00:00,84.63,84.85,84.63,84.82,9293.0,84.63,84.85,84.63,84.82,9293.0
2022-07-14 12:05:00,84.84,84.84,84.7,84.76,5107.0,84.84,84.84,84.7,84.76,5107.0
2022-07-14 12:10:00,84.8,84.93,84.75,84.93,8907.0,84.8,84.93,84.75,84.93,8907.0
2022-07-14 12:15:00,84.92,84.95,84.75,84.76,4229.0,84.92,84.95,84.75,84.76,4229.0
2022-07-14 12:20:00,84.73,84.83,84.73,84.73,6322.0,84.73,84.83,84.73,84.73,6322.0
2022-07-14 12:25:00,84.74,84.75,84.55,84.55,6734.0,84.74,84.75,84.55,84.55,6734.0
2022-07-14 12:30:00,84.61,84.68,84.6,84.6,6202.0,84.61,84.68,84.6,84.6,6202.0
2022-07-14 12:35:00,84.62,84.78,84.61,84.74,6733.0,84.62,84.78,84.61,84.74,6733.0
2022-07-14 12:40:00,84.74,84.74,84.49,84.57,33168.0,84.74,84.74,84.49,84.57,33168.0
2022-07-14 12:45:00,84.58,84.6,84.47,84.47,8327.0,84.58,84.6,84.47,84.47,8327.0
2022-07-14 12:50:00,84.42,84.63,84.4,84.54,12168.0,84.42,84.63,84.4,84.54,12168.0
2022-07-14 12:55:00,84.52,84.68,84.47,84.68,4231.0,84.52,84.68,84.47,84.68,4231.0
2022-07-14 13:00:00,84.66,84.66,84.42,84.45,14386.0,84.66,84.66,84.42,84.45,14386.0
2022-07-14 13:05:00,84.45,84.52,84.4,84.5,5998.0,84.45,84.52,84.4,84.5,5998.0
2022-07-14 13:10:00,84.5,84.52,84.42,84.44,7924.0,84.5,84.52,84.42,84.44,7924.0
2022-07-14 13:15:00,84.45,84.8,84.41,84.75,10101.0,84.45,84.8,84.41,84.75,10101.0
2022-07-14 13:20:00,84.74,84.84,84.69,84.8,10568.0,84.74,84.84,84.69,84.8,10568.0
2022-07-14 13:25:00,84.78,84.98,84.73,84.95,10914.0,84.78,84.98,84.73,84.95,10914.0
2022-07-14 13:30:00,84.92,84.99,84.75,84.93,57684.0,84.92,84.99,84.75,84.93,57684.0
2022-07-14 13:35:00,84.95,84.97,84.79,84.95,12894.0,84.95,84.97,84.79,84.95,12894.0
2022-07-14 13:40:00,84.95,85.09,84.9,84.92,9648.0,84.95,85.09,84.9,84.92,9648.0
2022-07-14 13:45:00,84.91,85.01,84.87,84.96,19670.0,84.91,85.01,84.87,84.96,19670.0
2022-07-14 13:50:00,84.96,84.98,84.8,84.87,15208.0,84.96,84.98,84.8,84.87,15208.0
2022-07-14 13:55:00,84.92,85.03,84.92,85.0,5730.0,84.92,85.03,84.92,85.0,5730.0
2022-07-14 14:00:00,84.99,85.08,84.94,85.0,6931.0,84.99,85.08,84.94,85.0,6931.0
2022-07-14 14:05:00,85.05,85.17,85.05,85.13,12117.0,85.05,85.17,85.05,85.13,12117.0
2022-07-14 14:10:00,85.13,85.35,85.07,85.31,16628.0,85.13,85.35,85.07,85.31,16628.0
2022-07-14 14:15:00,85.32,85.55,85.27,85.49,9448.0,85.32,85.55,85.27,85.49,9448.0
2022-07-14 14:20:00,85.48,85.67,85.48,85.57,11928.0,85.48,85.67,85.48,85.57,11928.0
2022-07-14 14:25:00,85.55,85.67,85.52,85.63,7045.0,85.55,85.67,85.52,85.63,7045.0
2022-07-14 14:30:00,85.66,85.75,85.62,85.72,11735.0,85.66,85.75,85.62,85.72,11735.0
2022-07-14 14:35:00,85.75,85.76,85.6,85.67,26458.0,85.75,85.76,85.6,85.67,26458.0
2022-07-14 14:40:00,85.69,85.69,85.39,85.47,23382.0,85.69,85.69,85.39,85.47,23382.0
2022-07-14 14:45:00,85.47,85.54,85.38,85.53,19424.0,85.47,85.54,85.38,85.53,19424.0
2022-07-14 14:50:00,85.54,85.54,85.43,85.47,9315.0,85.54,85.54,85.43,85.47,9315.0
2022-07-14 14:55:00,85.48,85.64,85.47,85.54,8720.0,85.48,85.64,85.47,85.54,8720.0
2022-07-14 15:00:00,85.56,85.67,85.52,85.52,17586.0,85.56,85.67,85.52,85.52,17586.0
2022-07-14 15:05:00,85.54,85.64,85.46,85.63,23863.0,85.54,85.64,85.46,85.63,23863.0
2022-07-14 15:10:00,85.62,85.79,85.62,85.79,22693.0,85.62,85.79,85.62,85.79,22693.0
2022-07-14 15:15:00,85.78,85.78,85.61,85.67,24512.0,85.78,85.78,85.61,85.67,24512.0
2022-07-14 15:20:00,85.67,85.8,85.65,85.78,29082.0,85.67,85.8,85.65,85.78,29082.0
2022-07-14 15:25:00,85.78,85.78,85.69,85.73,18776.0,85.78,85.78,85.69,85.73,18776.0
2022-07-14 15:30:00,85.76,85.76,85.57,85.59,15314.0,85.76,85.76,85.57,85.59,15314.0
2022-07-14 15:35:00,85.56,85.63,85.52,85.57,21494.0,85.56,85.63,85.52,85.57,21494.0
2022-07-14 15:40:00,85.55,85.72,85.52,85.66,29240.0,85.55,85.72,85.52,85.66,29240.0
2022-07-14 15:45:00,85.65,85.79,85.65,85.7,36729.0,85.65,85.79,85.65,85.7,36729.0
2022-07-14 15:50:00,85.74,85.95,85.73,85.89,72540.0,85.74,85.95,85.73,85.89,72540.0
2022-07-14 15:55:00,85.88,85.94,85.7,85.76,172809.0,85.88,85.94,85.7,85.76,172809.0
2022-07-15 09:30:00,87.72,88.0,87.21,87.39,104700.0,87.72,88.0,87.21,87.39,104700.0
2022-07-15 09:35:00,87.49,87.74,87.19,87.59,25389.0,87.49,87.74,87.19,87.59,25389.0
2022-07-15 09:40:00,87.59,87.65,86.86,87.15,9665.0,87.59,87.65,86.86,87.15,9665.0
2022-07-15 09:45:00,87.2,87.72,87.17,87.57,26590.0,87.2,87.72,87.17,87.57,26590.0
2022-07-15 09:50:00,87.57,87.58,87.22,87.23,21713.0,87.57,87.58,87.22,87.23,21713.0
2022-07-15 09:55:00,87.19,87.74,87.18,87.41,30763.0,87.19,87.74,87.18,87.41,30763.0
2022-07-15 10:00:00,87.53,87.9,87.4,87.75,25741.0,87.53,87.9,87.4,87.75,25741.0
2022-07-15 10:05:00,87.77,87.77,87.43,87.77,20572.0,87.77,87.77,87.43,87.77,20572.0
2022-07-15 10:10:00,87.73,87.87,87.64,87.85,16296.0,87.73,87.87,87.64,87.85,16296.0
2022-07-15 10:15:00,87.84,88.2,87.83,88.2,53356.0,87.84,88.2,87.83,88.2,53356.0
2022-07-15 10:20:00,88.21,88.32,88.02,88.09,46123.0,88.21,88.32,88.02,88.09,46123.0
2022-07-15 10:25:00,88.09,88.5,88.03,88.5,36423.0,88.09,88.5,88.03,88.5,36423.0
2022-07-15 10:30:00,88.47,88.6,88.43,88.5,41231.0,88.47,88.6,88.43,88.5,41231.0
2022-07-15 10:35:00,88.51,88.67,88.38,88.46,23755.0,88.51,88.67,88.38,88.46,23755.0
2022-07-15 10:40:00,88.48,89.17,88.46,89.09,75977.0,88.48,89.17,88.46,89.09,75977.0
2022-07-15 10:45:00,89.1,89.11,88.65,88.65,80935.0,89.1,89.11,88.65,88.65,80935.0
2022-07-15 10:50:00,88.66,89.0,88.64,89.0,59765.0,88.66,89.0,88.64,89.0,59765.0
2022-07-15 10:55:00,88.96,89.0,88.86,88.88,22088.0,88.96,89.0,88.86,88.88,22088.0
2022-07-15 11:00:00,88.91,88.99,88.81,88.87,24192.0,88.91,88.99,88.81,88.87,24192.0
2022-07-15 11:05:00,88.89,89.08,88.87,88.98,33832.0,88.89,89.08,88.87,88.98,33832.0
2022-07-15 11:10:00,88.98,89.1,88.9,89.06,26054.0,88.98,89.1,88.9,89.06,26054.0
2022-07-15 11:15:00,89.09,89.12,88.93,88.98,41972.0,89.09,89.12,88.93,88.98,41972.0
2022-07-15 11:20:00,88.98,89.06,88.91,88.96,27435.0,88.98,89.06,88.91,88.96,27435.0
2022-07-15 11:25:00,88.97,89.12,88.91,89.09,13304.0,88.97,89.12,88.91,89.09,13304.0
2022-07-15 11:30:00,89.11,89.13,88.93,88.96,17852.0,89.11,89.13,88.93,88.96,17852.0
2022-07-15 11:35:00,88.96,89.1,88.86,89.0,29288.0,88.96,89.1,88.86,89.0,29288.0
2022-07-15 11:40:00,88.98,89.1,88.9,89.05,12155.0,88.98,89.1,88.9,89.05,12155.0
2022-07-15 11:45:00,89.02,89.25,89.01,89.25,36131.0,89.02,89.25,89.01,89.25,36131.0
2022-07-15 11:50:00,89.25,89.36,89.18,89.35,36138.0,89.25,89.36,89.18,89.35,36138.0
2022-07-15 11:55:00,89.35,89.35,89.13,89.2,17584.0,89.35,89.35,89.13,89.2,17584.0
2022-07-15 12:00:00,89.26,89.62,89.24,89.52,47100.0,89.26,89.62,89.24,89.52,47100.0
2022-07-15 12:05:00,89.5,89.58,89.2,89.2,30099.0,89.5,89.58,89.2,89.2,30099.0
2022-07-15 12:10:00,89.19,89.32,89.13,89.25,40949.0,89.19,89.32,89.13,89.25,40949.0
2022-07-15 12:15:00,89.27,89.48,89.25,89.42,7412.0,89.27,89.48,89.25,89.42,7412.0
2022-07-15 12:20:00,89.42,89.5,89.35,89.44,18176.0,89.42,89.5,89.35,89.44,18176.0
2022-07-15 12:25:00,89.42,89.44,89.17,89.27,27685.0,89.42,89.44,89.17,89.27,27685.0
2022-07-15 12:30:00,89.27,89.33,89.21,89.29,41103.0,89.27,89.33,89.21,89.29,41103.0
2022-07-15 12:35:00,89.27,89.37,89.23,89.3,20057.0,89.27,89.37,89.23,89.3,20057.0
2022-07-15 12:40:00,89.31,89.45,89.23,89.43,22300.0,89.31,89.45,89.23,89.43,22300.0
2022-07-15 12:45:00,89.45,89.47,89.32,89.4,18397.0,89.45,89.47,89.32,89.4,18397.0
2022-07-15 12:50:00,89.42,89.5,89.37,89.4,22561.0,89.42,89.5,89.37,89.4,22561.0
2022-07-15 12:55:00,89.4,89.51,89.4,89.49,91310.0,89.4,89.51,89.4,89.49,91310.0
2022-07-15 13:00:00,89.51,89.68,89.46,89.59,28769.0,89.51,89.68,89.46,89.59,28769.0
2022-07-15 13:05:00,89.58,89.73,89.57,89.68,20688.0,89.58,89.73,89.57,89.68,20688.0
2022-07-15 13:10:00,89.7,89.72,89.6,89.66,14365.0,89.7,89.72,89.6,89.66,14365.0
2022-07-15 13:15:00,89.64,89.68,89.61,89.61,35995.0,89.64,89.68,89.61,89.61,35995.0
2022-07-15 13:20:00,89.6,89.68,89.52,89.65,11754.0,89.6,89.68,89.52,89.65,11754.0
2022-07-15 13:25:00,89.66,89.72,89.64,89.7,29580.0,89.66,89.72,89.64,89.7,29580.0
2022-07-15 13:30:00,89.68,89.77,89.67,89.7,20787.0,89.68,89.77,89.67,89.7,20787.0
2022-07-15 13:35:00,89.7,89.72,89.65,89.72,12354.0,89.7,89.72,89.65,89.72,12354.0
2022-07-15 13:40:00,89.74,89.84,89.46,89.47,9542.0,89.74,89.84,89.46,89.47,9542.0
2022-07-15 13:45:00,89.46,89.53,89.37,89.41,11061.0,89.46,89.53,89.37,89.41,11061.0
2022-07-15 13:50:00,89.42,89.42,89.14,89.16,13996.0,89.42,89.42,89.14,89.16,13996.0
2022-07-15 13:55:00,89.14,89.23,89.12,89.23,6900.0,89.14,89.23,89.12,89.23,6900.0
2022-07-15 14:00:00,89.21,89.27,89.09,89.09,24476.0,89.21,89.27,89.09,89.09,24476.0
2022-07-15 14:05:00,89.08,89.14,88.92,89.03,21917.0,89.08,89.14,88.92,89.03,21917.0
2022-07-15 14:10:00,89.06,89.07,88.84,89.02,25998.0,89.06,89.07,88.84,89.02,25998.0
2022-07-15 14:15:00,89.01,89.06,88.94,89.06,16916.0,89.01,89.06,88.94,89.06,16916.0
2022-07-15 14:20:00,89.03,89.04,88.94,88.98,13063.0,89.03,89.04,88.94,88.98,13063.0
2022-07-15 14:25:00,88.99,89.07,88.94,89.06,18604.0,88.99,89.07,88.94,89.06,18604.0
2022-07-15 14:30:00,89.06,89.07,88.96,89.05,19652.0,89.06,89.07,88.96,89.05,19652.0
2022-07-15 14:35:00,89.05,89.05,88.9,89.0,19231.0,89.05,89.05,88.9,89.0,19231.0
2022-07-15 14:40:00,89.01,89.02,88.92,88.95,19189.0,89.01,89.02,88.92,88.95,19189.0
2022-07-15 14:45:00,88.95,89.02,88.94,88.99,22947.0,88.95,89.02,88.94,88.99,22947.0
2022-07-15 14:50:00,89.01,89.03,88.86,88.93,43163.0,89.01,89.03,88.86,88.93,43163.0
2022-07-15 14:55:00,88.92,88.96,88.84,88.93,18199.0,88.92,88.96,88.84,88.93,18199.0
2022-07-15 15:00:00,88.9,89.06,88.87,89.0,21474.0,88.9,89.06,88.87,89.0,21474.0
2022-07-15 15:05:00,89.02,89.07,88.95,89.03,16646.0,89.02,89.07,88.95,89.03,16646.0
2022-07-15 15:10:00,89.03,89.12,88.99,89.11,23980.0,89.03,89.12,88.99,89.11,23980.0
2022-07-15 15:15:00,89.12,89.19,89.11,89.19,23820.0,89.12,89.19,89.11,89.19,23820.0
2022-07-15 15:20:00,89.18,89.24,89.1,89.15,28181.0,89.18,89.24,89.1,89.15,28181.0
2022-07-15 15:25:00,89.14,89.14,89.04,89.09,35535.0,89.14,89.14,89.04,89.09,35535.0
2022-07-15 15:30:00,89.08,89.11,89.01,89.09,37974.0,89.08,89.11,89.01,89.09,37974.0
2022-07-15 15:35:00,89.09,89.17,89.05,89.17,50264.0,89.09,89.17,89.05,89.17,50264.0
2022-07-15 15:40:00,89.17,89.48,89.13,89.45,50347.0,89.17,89.48,89.13,89.45,50347.0
2022-07-15 15:45:00,89.46,89.54,89.45,89.52,62031.0,89.46,89.54,89.45,89.52,62031.0
2022-07-15 15:50:00,89.51,89.65,89.36,89.65,150379.0,89.51,89.65,89.36,89.65,150379.0
2022-07-15 15:55:00,89.66,89.72,89.47,89.66,151662.0,89.66,89.72,89.47,89.66,151662.0
2022-07-18 09:30:00,89.85,89.85,89.16,89.29,55970.0,89.85,89.85,89.16,89.29,55970.0
2022-07-18 09:35:00,89.33,89.54,89.13,89.54,15053.0,89.33,89.54,89.13,89.54,15053.0
2022-07-18 09:40:00,89.64,89.99,89.64,89.77,18307.0,89.64,89.99,89.64,89.77,18307.0
2022-07-18 09:45:00,89.74,89.94,89.57,89.75,16440.0,89.74,89.94,89.57,89.75,16440.0
2022-07-18 09:50:00,89.73,89.82,89.34,89.34,16389.0,89.73,89.82,89.34,89.34,16389.0
2022-07-18 09:55:00,89.34,89.4,89.15,89.24,13114.0,89.34,89.4,89.15,89.24,13114.0
2022-07-18 10:00:00,89.17,89.64,89.11,89.45,17507.0,89.17,89.64,89.11,89.45,17507.0
2022-07-18 10:05:00,89.46,89.68,89.27,89.68,11716.0,89.46,89.68,89.27,89.68,11716.0
2022-07-18 10:10:00,89.68,89.81,89.59,89.76,14097.0,89.68,89.81,89.59,89.76,14097.0
2022-07-18 10:15:00,89.82,89.98,89.71,89.85,25377.0,89.82,89.98,89.71,89.85,25377.0
2022-07-18 10:20:00,89.86,89.95,89.8,89.91,27267.0,89.86,89.95,89.8,89.91,27267.0
2022-07-18 10:25:00,89.94,90.2,89.91,90.09,101209.0,89.94,90.2,89.91,90.09,101209.0
2022-07-18 10:30:00,90.15,90.35,90.08,90.27,28736.0,90.15,90.35,90.08,90.27,28736.0
2022-07-18 10:35:00,90.29,90.38,90.2,90.25,22255.0,90.29,90.38,90.2,90.25,22255.0
2022-07-18 10:40:00,90.22,90.47,90.22,90.42,13467.0,90.22,90.47,90.22,90.42,13467.0
2022-07-18 10:45:00,90.46,90.58,90.34,90.37,44708.0,90.46,90.58,90.34,90.37,44708.0
2022-07-18 10:50:00,90.34,90.52,90.28,90.46,14727.0,90.34,90.52,90.28,90.46,14727.0
2022-07-18 10:55:00,90.46,90.47,90.32,90.43,71354.0,90.46,90.47,90.32,90.43,71354.0
2022-07-18 11:00:00,90.44,90.46,90.26,90.35,53132.0,90.44,90.46,90.26,90.35,53132.0
2022-07-18 11:05:00,90.33,90.38,90.26,90.3,15141.0,90.33,90.38,90.26,90.3,15141.0
2022-07-18 11:10:00,90.29,90.43,90.23,90.43,21532.0,90.29,90.43,90.23,90.43,21532.0
2022-07-18 11:15:00,90.5,90.58,90.44,90.56,11477.0,90.5,90.58,90.44,90.56,11477.0
2022-07-18 11:20:00,90.55,90.68,90.5,90.64,8481.0,90.55,90.68,90.5,90.64,8481.0
2022-07-18 11:25:00,90.68,90.76,90.61,90.65,15953.0,90.68,90.76,90.61,90.65,15953.0
2022-07-18 11:30:00,90.66,90.75,90.64,90.67,12858.0,90.66,90.75,90.64,90.67,12858.0
2022-07-18 11:35:00,90.62,90.62,90.48,90.49,13001.0,90.62,90.62,90.48,90.49,13001.0
2022-07-18 11:40:00,90.53,90.62,90.45,90.62,8880.0,90.53,90.62,90.45,90.62,8880.0
2022-07-18 11:45:00,90.64,90.71,90.43,90.46,14703.0,90.64,90.71,90.43,90.46,14703.0
2022-07-18 11:50:00,90.47,90.59,90.38,90.53,13987.0,90.47,90.59,90.38,90.53,13987.0
2022-07-18 11:55:00,90.51,90.54,90.4,90.5,51682.0,90.51,90.54,90.4,90.5,51682.0
2022-07-18 12:00:00,90.53,90.6,90.43,90.48,19415.0,90.53,90.6,90.43,90.48,19415.0
2022-07-18 12:05:00,90.49,90.58,90.45,90.46,8887.0,90.49,90.58,90.45,90.46,8887.0
2022-07-18 12:10:00,90.46,90.62,90.4,90.58,8687.0,90.46,90.62,90.4,90.58,8687.0
2022-07-18 12:15:00,90.59,90.59,90.42,90.42,23976.0,90.59,90.59,90.42,90.42,23976.0
2022-07-18 12:20:00,90.42,90.5,90.41,90.45,7436.0,90.42,90.5,90.41,90.45,7436.0
2022-07-18 12:25:00,90.44,90.5,90.4,90.42,8557.0,90.44,90.5,90.4,90.42,8557.0
2022-07-18 12:30:00,90.45,90.51,90.45,90.48,6664.0,90.45,90.51,90.45,90.48,6664.0
2022-07-18 12:35:00,90.48,90.76,90.47,90.71,28094.0,90.48,90.76,90.47,90.71,28094.0
2022-07-18 12:40:00,90.69,90.74,90.63,90.63,5539.0,90.69,90.74,90.63,90.63,5539.0
2022-07-18 12:45:00,90.63,90.74,90.62,90.7,11423.0,90.63,90.74,90.62,90.7,11423.0
2022-07-18 12:50:00,90.68,90.69,90.55,90.63,22865.0,90.68,90.69,90.55,90.63,22865.0
2022-07-18 12:55:00,90.63,90.71,90.54,90.54,16213.0,90.63,90.71,90.54,90.54,16213.0
2022-07-18 13:00:00,90.53,90.57,90.5,90.54,6172.0,90.53,90.57,90.5,90.54,6172.0
2022-07-18 13:05:00,90.6,90.62,90.54,90.61,13814.0,90.6,90.62,90.54,90.61,13814.0
2022-07-18 13:10:00,90.62,90.78,90.58,90.78,12627.0,90.62,90.78,90.58,90.78,12627.0
2022-07-18 13:15:00,90.81,90.83,90.69,90.73,13086.0,90.81,90.83,90.69,90.73,13086.0
2022-07-18 13:20:00,90.73,90.74,90.63,90.65,20249.0,90.73,90.74,90.63,90.65,20249.0
2022-07-18 13:25:00,90.65,90.69,90.63,90.64,15336.0,90.65,90.69,90.63,90.64,15336.0
2022-07-18 13:30:00,90.64,90.7,90.58,90.69,21046.0,90.64,90.7,90.58,90.69,21046.0
2022-07-18 13:35:00,90.69,90.85,90.69,90.74,19884.0,90.69,90.85,90.69,90.74,19884.0
2022-07-18 13:40:00,90.76,90.85,90.69,90.77,72669.0,90.76,90.85,90.69,90.77,72669.0
2022-07-18 13:45:00,90.74,90.91,90.66,90.79,45690.0,90.74,90.91,90.66,90.79,45690.0
2022-07-18 13:50:00,90.78,90.84,90.7,90.82,12628.0,90.78,90.84,90.7,90.82,12628.0
2022-07-18 13:55:00,90.83,90.83,90.59,90.61,35407.0,90.83,90.83,90.59,90.61,35407.0
2022-07-18 14:00:00,90.63,90.69,90.56,90.63,38731.0,90.63,90.69,90.56,90.63,38731.0
2022-07-18 14:05:00,90.61,90.64,90.35,90.37,58551.0,90.61,90.64,90.35,90.37,58551.0
2022-07-18 14:10:00,90.35,90.41,90.3,90.37,19513.0,90.35,90.41,90.3,90.37,19513.0
2022-07-18 14:15:00,90.36,90.42,90.33,90.4,13527.0,90.36,90.42,90.33,90.4,13527.0
2022-07-18 14:20:00,90.42,90.49,90.39,90.46,11178.0,90.42,90.49,90.39,90.46,11178.0
2022-07-18 14:25:00,90.48,90.5,90.26,90.31,12355.0,90.48,90.5,90.26,90.31,12355.0
2022-07-18 14:30:00,90.28,90.34,90.26,90.28,44355.0,90.28,90.34,90.26,90.28,44355.0
2022-07-18 14:35:00,90.28,90.58,90.27,90.49,23942.0,90.28,90.58,90.27,90.49,23942.0
2022-07-18 14:40:00,90.5,90.63,90.47,90.5,18938.0,90.5,90.63,90.47,90.5,18938.0
2022-07-18 14:45:00,90.49,90.59,90.45,90.53,9766.0,90.49,90.59,90.45,90.53,9766.0
2022-07-18 14:50:00,90.53,90.62,90.51,90.62,12824.0,90.53,90.62,90.51,90.62,12824.0
2022-07-18 14:55:00,90.62,90.71,90.57,90.69,13843.0,90.62,90.71,90.57,90.69,13843.0
2022-07-18 15:00:00,90.7,90.7,90.46,90.58,20725.0,90.7,90.7,90.46,90.58,20725.0
2022-07-18 15:05:00,90.59,90.62,90.55,90.61,31981.0,90.59,90.62,90.55,90.61,31981.0
2022-07-18 15:10:00,90.6,90.62,90.47,90.55,21324.0,90.6,90.62,90.47,90.55,21324.0
2022-07-18 15:15:00,90.54,90.68,90.53,90.66,26577.0,90.54,90.68,90.53,90.66,26577.0
2022-07-18 15:20:00,90.66,90.69,90.54,90.54,22376.0,90.66,90.69,90.54,90.54,22376.0
2022-07-18 15:25:00,90.55,90.59,90.34,90.35,20286.0,90.55,90.59,90.34,90.35,20286.0
2022-07-18 15:30:00,90.34,90.35,90.25,90.26,28002.0,90.34,90.35,90.25,90.26,28002.0
2022-07-18 15:35:00,90.25,90.29,89.73,89.81,40079.0,90.25,90.29,89.73,89.81,40079.0
2022-07-18 15:40:00,89.81,89.84,89.7,89.7,34880.0,89.81,89.84,89.7,89.7,34880.0
2022-07-18 15:45:00,89.71,89.71,89.54,89.55,53101.0,89.71,89.71,89.54,89.55,53101.0
2022-07-18 15:50:00,89.55,89.83,89.5,89.73,110224.0,89.55,89.83,89.5,89.73,110224.0
2022-07-18 15:55:00,89.73,89.88,89.57,89.7,170275.0,89.73,89.88,89.57,89.7,170275.0
2022-07-19 09:30:00,90.37,91.11,90.37,90.54,64395.0,90.37,91.11,90.37,90.54,64395.0
2022-07-19 09:35:00,90.48,90.71,90.27,90.28,26588.0,90.48,90.71,90.27,90.28,26588.0
2022-07-19 09:40:00,90.2,90.45,90.09,90.41,28979.0,90.2,90.45,90.09,90.41,28979.0
2022-07-19 09:45:00,90.35,90.5,90.25,90.3,26626.0,90.35,90.5,90.25,90.3,26626.0
2022-07-19 09:50:00,90.26,90.89,90.22,90.78,19608.0,90.26,90.89,90.22,90.78,19608.0
2022-07-19 09:55:00,90.79,90.88,90.52,90.87,18873.0,90.79,90.88,90.52,90.87,18873.0
2022-07-19 10:00:00,90.87,91.02,90.64,90.91,23400.0,90.87,91.02,90.64,90.91,23400.0
2022-07-19 10:05:00,90.91,90.92,90.6,90.81,14729.0,90.91,90.92,90.6,90.81,14729.0
2022-07-19 10:10:00,90.81,91.08,90.71,90.85,70963.0,90.81,91.08,90.71,90.85,70963.0
2022-07-19 10:15:00,90.89,91.0,90.81,90.9,20557.0,90.89,91.0,90.81,90.9,20557.0
2022-07-19 10:20:00,90.9,91.06,90.89,91.02,15499.0,90.9,91.06,90.89,91.02,15499.0
2022-07-19 10:25:00,91.01,91.25,90.93,91.25,53208.0,91.01,91.25,90.93,91.25,53208.0
2022-07-19 10:30:00,91.27,91.27,90.98,91.01,17958.0,91.27,91.27,90.98,91.01,17958.0
2022-07-19 10:35:00,91.0,91.14,90.92,91.09,59236.0,91.0,91.14,90.92,91.09,59236.0
2022-07-19 10:40:00,91.09,91.44,91.07,91.19,23847.0,91.09,91.44,91.07,91.19,23847.0
2022-07-19 10:45:00,91.21,91.33,91.14,91.16,7022.0,91.21,91.33,91.14,91.16,7022.0
2022-07-19 10:50:00,91.14,91.39,91.14,91.25,22530.0,91.14,91.39,91.14,91.25,22530.0
2022-07-19 10:55:00,91.24,91.28,91.11,91.13,10237.0,91.24,91.28,91.11,91.13,10237.0
2022-07-19 11:00:00,91.15,91.35,91.13,91.34,8276.0,91.15,91.35,91.13,91.34,8276.0
2022-07-19 11:05:00,91.35,91.36,91.26,91.31,10368.0,91.35,91.36,91.26,91.31,10368.0
2022-07-19 11:10:00,91.32,91.49,91.32,91.33,18562.0,91.32,91.49,91.32,91.33,18562.0
2022-07-19 11:15:00,91.35,91.36,91.26,91.31,55031.0,91.35,91.36,91.26,91.31,55031.0
2022-07-19 11:20:00,91.31,91.31,91.18,91.26,10712.0,91.31,91.31,91.18,91.26,10712.0
2022-07-19 11:25:00,91.28,91.42,91.28,91.36,12126.0,91.28,91.42,91.28,91.36,12126.0
2022-07-19 11:30:00,91.37,91.47,91.3,91.45,9253.0,91.37,91.47,91.3,91.45,9253.0
2022-07-19 11:35:00,91.43,91.5,91.43,91.43,7111.0,91.43,91.5,91.43,91.43,7111.0
2022-07-19 11:40:00,91.45,91.45,91.31,91.34,9423.0,91.45,91.45,91.31,91.34,9423.0
2022-07-19 11:45:00,91.33,91.41,91.33,91.34,7547.0,91.33,91.41,91.33,91.34,7547.0
2022-07-19 11:50:00,91.33,91.47,91.3,91.44,8015.0,91.33,91.47,91.3,91.44,8015.0
2022-07-19 11:55:00,91.45,91.5,91.43,91.44,5271.0,91.45,91.5,91.43,91.44,5271.0
2022-07-19 12:00:00,91.45,91.46,91.19,91.23,8562.0,91.45,91.46,91.19,91.23,8562.0
2022-07-19 12:05:00,91.22,91.23,91.09,91.21,7360.0,91.22,91.23,91.09,91.21,7360.0
2022-07-19 12:10:00,91.21,91.3,91.2,91.2,16365.0,91.21,91.3,91.2,91.2,16365.0
2022-07-19 12:15:00,91.21,91.31,91.18,91.28,9158.0,91.21,91.31,91.18,91.28,9158.0
2022-07-19 12:20:00,91.3,91.42,91.25,91.41,5732.0,91.3,91.42,91.25,91.41,5732.0
2022-07-19 12:25:00,91.41,91.47,91.4,91.4,6888.0,91.41,91.47,91.4,91.4,6888.0
2022-07-19 12:30:00,91.41,91.51,91.41,91.48,9863.0,91.41,91.51,91.41,91.48,9863.0
2022-07-19 12:35:00,91.49,91.51,91.36,91.39,12407.0,91.49,91.51,91.36,91.39,12407.0
2022-07-19 12:40:00,91.4,91.53,91.4,91.5,6447.0,91.4,91.53,91.4,91.5,6447.0
2022-07-19 12:45:00,91.51,91.61,91.49,91.56,11032.0,91.51,91.61,91.49,91.56,11032.0
2022-07-19 12:50:00,91.56,91.6,91.47,91.5,16666.0,91.56,91.6,91.47,91.5,16666.0
2022-07-19 12:55:00,91.5,91.55,91.45,91.52,4855.0,91.5,91.55,91.45,91.52,4855.0
2022-07-19 13:00:00,91.54,91.57,91.5,91.57,11113.0,91.54,91.57,91.5,91.57,11113.0
2022-07-19 13:05:00,91.57,91.57,91.46,91.49,6847.0,91.57,91.57,91.46,91.49,6847.0
2022-07-19 13:10:00,91.5,91.5,91.41,91.42,6580.0,91.5,91.5,91.41,91.42,6580.0
2022-07-19 13:15:00,91.43,91.46,91.35,91.39,25716.0,91.43,91.46,91.35,91.39,25716.0
2022-07-19 13:20:00,91.39,91.48,91.38,91.46,20980.0,91.39,91.48,91.38,91.46,20980.0
2022-07-19 13:25:00,91.44,91.44,91.18,91.19,10099.0,91.44,91.44,91.18,91.19,10099.0
2022-07-19 13:30:00,91.19,91.31,91.18,91.29,10533.0,91.19,91.31,91.18,91.29,10533.0
2022-07-19 13:35:00,91.28,91.39,91.23,91.39,8077.0,91.28,91.39,91.23,91.39,8077.0
2022-07-19 13:40:00,91.39,91.42,91.33,91.38,11552.0,91.39,91.42,91.33,91.38,11552.0
2022-07-19 13:45:00,91.39,91.39,91.25,91.29,16593.0,91.39,91.39,91.25,91.29,16593.0
2022-07-19 13:50:00,91.27,91.31,91.17,91.22,9680.0,91.27,91.31,91.17,91.22,9680.0
2022-07-19 13:55:00,91.21,91.35,91.21,91.34,11476.0,91.21,91.35,91.21,91.34,11476.0
2022-07-19 14:00:00,91.34,91.44,91.33,91.41,21149.0,91.34,91.44,91.33,91.41,21149.0
2022-07-19 14:05:00,91.38,91.49,91.37,91.48,14804.0,91.38,91.49,91.37,91.48,14804.0
2022-07-19 14:10:00,91.47,91.52,91.45,91.45,10610.0,91.47,91.52,91.45,91.45,10610.0
2022-07-19 14:15:00,91.46,91.48,91.41,91.45,9335.0,91.46,91.48,91.41,91.45,9335.0
2022-07-19 14:20:00,91.45,91.47,91.41,91.44,9533.0,91.45,91.47,91.41,91.44,9533.0
2022-07-19 14:25:00,91.47,91.47,91.26,91.34,9284.0,91.47,91.47,91.26,91.34,9284.0
2022-07-19 14:30:00,91.34,91.45,91.33,91.43,12738.0,91.34,91.45,91.33,91.43,12738.0
2022-07-19 14:35:00,91.43,91.44,91.35,91.36,16075.0,91.43,91.44,91.35,91.36,16075.0
2022-07-19 14:40:00,91.34,91.34,91.22,91.22,7507.0,91.34,91.34,91.22,91.22,7507.0
2022-07-19 14:45:00,91.2,91.26,91.16,91.18,8893.0,91.2,91.26,91.16,91.18,8893.0
2022-07-19 14:50:00,91.18,91.3,91.17,91.29,11756.0,91.18,91.3,91.17,91.29,11756.0
2022-07-19 14:55:00,91.28,91.31,91.19,91.24,14093.0,91.28,91.31,91.19,91.24,14093.0
2022-07-19 15:00:00,91.22,91.22,91.09,91.16,15969.0,91.22,91.22,91.09,91.16,15969.0
2022-07-19 15:05:00,91.16,91.24,91.14,91.23,11735.0,91.16,91.24,91.14,91.23,11735.0
2022-07-19 15:10:00,91.23,91.31,91.18,91.3,19178.0,91.23,91.31,91.18,91.3,19178.0
2022-07-19 15:15:00,91.32,91.33,91.26,91.33,9204.0,91.32,91.33,91.26,91.33,9204.0
2022-07-19 15:20:00,91.32,91.39,91.29,91.39,19775.0,91.32,91.39,91.29,91.39,19775.0
2022-07-19 15:25:00,91.4,91.43,91.33,91.35,18836.0,91.4,91.43,91.33,91.35,18836.0
2022-07-19 15:30:00,91.33,91.43,91.23,91.24,14372.0,91.33,91.43,91.23,91.24,14372.0
2022-07-19 15:35:00,91.24,91.43,91.23,91.42,19923.0,91.24,91.43,91.23,91.42,19923.0
2022-07-19 15:40:00,91.42,91.46,91.36,91.45,38349.0,91.42,91.46,91.36,91.45,38349.0
2022-07-19 15:45:00,91.45,91.59,91.44,91.55,57438.0,91.45,91.59,91.44,91.55,57438.0
2022-07-19 15:50:00,91.59,91.62,91.36,91.44,146447.0,91.59,91.62,91.36,91.44,146447.0
2022-07-19 15:55:00,91.45,91.45,91.31,91.33,153088.0,91.45,91.45,91.31,91.33,153088.0
2022-07-20 09:30:00,91.0,91.3,90.5,90.71,63508.0,91.0,91.3,90.5,90.71,63508.0
2022-07-20 09:35:00,90.71,91.03,90.54,90.64,18612.0,90.71,91.03,90.54,90.64,18612.0
2022-07-20 09:40:00,90.69,90.77,90.09,90.09,48569.0,90.69,90.77,90.09,90.09,48569.0
2022-07-20 09:45:00,90.11,90.29,89.82,90.0,82717.0,90.11,90.29,89.82,90.0,82717.0
2022-07-20 09:50:00,90.01,90.01,89.31,89.36,95156.0,90.01,90.01,89.31,89.36,95156.0
2022-07-20 09:55:00,89.34,89.4,89.04,89.2,49946.0,89.34,89.4,89.04,89.2,49946.0
2022-07-20 10:00:00,89.2,89.69,89.16,89.39,41699.0,89.2,89.69,89.16,89.39,41699.0
2022-07-20 10:05:00,89.42,89.54,88.9,89.04,44855.0,89.42,89.54,88.9,89.04,44855.0
2022-07-20 10:10:00,89.07,89.28,89.04,89.14,17746.0,89.07,89.28,89.04,89.14,17746.0
2022-07-20 10:15:00,89.14,89.4,89.05,89.22,12260.0,89.14,89.4,89.05,89.22,12260.0
2022-07-20 10:20:00,89.25,89.8,89.22,89.78,33562.0,89.25,89.8,89.22,89.78,33562.0
2022-07-20 10:25:00,89.75,89.92,89.65,89.88,9774.0,89.75,89.92,89.65,89.88,9774.0
2022-07-20 10:30:00,89.9,90.01,89.61,90.01,125355.0,89.9,90.01,89.61,90.01,125355.0
2022-07-20 10:35:00,90.0,90.14,89.82,89.85,51805.0,90.0,90.14,89.82,89.85,51805.0
2022-07-20 10:40:00,89.78,89.83,89.59,89.71,77863.0,89.78,89.83,89.59,89.71,77863.0
2022-07-20 10:45:00,89.77,89.94,89.61,89.94,28122.0,89.77,89.94,89.61,89.94,28122.0
2022-07-20 10:50:00,90.0,90.24,89.99,90.12,17533.0,90.0,90.24,89.99,90.12,17533.0
2022-07-20 10:55:00,90.14,90.31,90.07,90.29,18665.0,90.14,90.31,90.07,90.29,18665.0
2022-07-20 11:00:00,90.28,90.38,90.01,90.23,14193.0,90.28,90.38,90.01,90.23,14193.0
2022-07-20 11:05:00,90.21,90.21,89.96,90.07,12439.0,90.21,90.21,89.96,90.07,12439.0
2022-07-20 11:10:00,90.09,90.14,90.0,90.05,34707.0,90.09,90.14,90.0,90.05,34707.0
2022-07-20 11:15:00,90.04,90.04,89.78,89.88,16181.0,90.04,90.04,89.78,89.88,16181.0
2022-07-20 11:20:00,89.87,89.87,89.55,89.7,9025.0,89.87,89.87,89.55,89.7,9025.0
2022-07-20 11:25:00,89.7,89.7,89.46,89.47,9833.0,89.7,89.7,89.46,89.47,9833.0
2022-07-20 11:30:00,89.47,89.68,89.47,89.67,10743.0,89.47,89.68,89.47,89.67,10743.0
2022-07-20 11:35:00,89.68,89.76,89.51,89.55,11142.0,89.68,89.76,89.51,89.55,11142.0
2022-07-20 11:40:00,89.56,89.68,89.52,89.63,10091.0,89.56,89.68,89.52,89.63,10091.0
2022-07-20 11:45:00,89.67,89.75,89.66,89.75,8531.0,89.67,89.75,89.66,89.75,8531.0
2022-07-20 11:50:00,89.76,89.86,89.76,89.85,11003.0,89.76,89.86,89.76,89.85,11003.0
2022-07-20 11:55:00,89.85,89.96,89.85,89.89,6844.0,89.85,89.96,89.85,89.89,6844.0
2022-07-20 12:00:00,89.86,90.02,89.86,90.01,21246.0,89.86,90.02,89.86,90.01,21246.0
2022-07-20 12:05:00,90.0,90.0,89.75,89.8,16755.0,90.0,90.0,89.75,89.8,16755.0
2022-07-20 12:10:00,89.79,89.87,89.76,89.87,7358.0,89.79,89.87,89.76,89.87,7358.0
2022-07-20 12:15:00,89.87,89.87,89.69,89.71,7554.0,89.87,89.87,89.69,89.71,7554.0
2022-07-20 12:20:00,89.72,89.79,89.72,89.79,6023.0,89.72,89.79,89.72,89.79,6023.0
2022-07-20 12:25:00,89.81,89.87,89.79,89.81,9692.0,89.81,89.87,89.79,89.81,9692.0
2022-07-20 12:30:00,89.83,89.98,89.82,89.98,8808.0,89.83,89.98,89.82,89.98,8808.0
2022-07-20 12:35:00,89.96,90.0,89.89,89.93,26669.0,89.96,90.0,89.89,89.93,26669.0
2022-07-20 12:40:00,89.97,89.97,89.76,89.77,11622.0,89.97,89.97,89.76,89.77,11622.0
2022-07-20 12:45:00,89.77,89.81,89.62,89.74,43776.0,89.77,89.81,89.62,89.74,43776.0
2022-07-20 12:50:00,89.75,89.98,89.75,89.91,13214.0,89.75,89.98,89.75,89.91,13214.0
2022-07-20 12:55:00,89.91,89.98,89.87,89.95,6430.0,89.91,89.98,89.87,89.95,6430.0
2022-07-20 13:00:00,89.93,89.94,89.78,89.86,15685.0,89.93,89.94,89.78,89.86,15685.0
2022-07-20 13:05:00,89.84,89.92,89.77,89.82,14222.0,89.84,89.92,89.77,89.82,14222.0
2022-07-20 13:10:00,89.82,89.82,89.68,89.76,19275.0,89.82,89.82,89.68,89.76,19275.0
2022-07-20 13:15:00,89.73,89.84,89.73,89.83,11831.0,89.73,89.84,89.73,89.83,11831.0
2022-07-20 13:20:00,89.84,89.91,89.81,89.81,7333.0,89.84,89.91,89.81,89.81,7333.0
2022-07-20 13:25:00,89.81,89.86,89.77,89.82,6136.0,89.81,89.86,89.77,89.82,6136.0
2022-07-20 13:30:00,89.84,89.96,89.78,89.93,9496.0,89.84,89.96,89.78,89.93,9496.0
2022-07-20 13:35:00,89.93,89.93,89.66,89.66,45749.0,89.93,89.93,89.66,89.66,45749.0
2022-07-20 13:40:00,89.67,89.77,89.61,89.7,14185.0,89.67,89.77,89.61,89.7,14185.0
2022-07-20 13:45:00,89.7,89.7,89.56,89.56,7968.0,89.7,89.7,89.56,89.56,7968.0
2022-07-20 13:50:00,89.57,89.64,89.56,89.58,8444.0,89.57,89.64,89.56,89.58,8444.0
2022-07-20 13:55:00,89.57,89.57,89.44,89.44,18011.0,89.57,89.57,89.44,89.44,18011.0
2022-07-20 14:00:00,89.44,89.54,89.4,89.45,12242.0,89.44,89.54,89.4,89.45,12242.0
2022-07-20 14:05:00,89.45,89.5,89.39,89.49,11442.0,89.45,89.5,89.39,89.49,11442.0
2022-07-20 14:10:00,89.49,89.49,89.38,89.38,9499.0,89.49,89.49,89.38,89.38,9499.0
2022-07-20 14:15:00,89.37,89.48,89.31,89.44,28072.0,89.37,89.48,89.31,89.44,28072.0
2022-07-20 14:20:00,89.44,89.54,89.41,89.52,10951.0,89.44,89.54,89.41,89.52,10951.0
2022-07-20 14:25:00,89.53,89.79,89.52,89.79,8023.0,89.53,89.79,89.52,89.79,8023.0
2022-07-20 14:30:00,89.75,89.84,89.64,89.82,15973.0,89.75,89.84,89.64,89.82,15973.0
2022-07-20 14:35:00,89.83,89.84,89.68,89.7,24700.0,89.83,89.84,89.68,89.7,24700.0
2022-07-20 14:40:00,89.67,89.67,89.56,89.63,10904.0,89.67,89.67,89.56,89.63,10904.0
2022-07-20 14:45:00,89.63,89.67,89.59,89.64,13884.0,89.63,89.67,89.59,89.64,13884.0
2022-07-20 14:50:00,89.66,89.7,89.54,89.55,16786.0,89.66,89.7,89.54,89.55,16786.0
2022-07-20 14:55:00,89.54,89.7,89.46,89.67,16011.0,89.54,89.7,89.46,89.67,16011.0
2022-07-20 15:00:00,89.67,89.9,89.66,89.9,18659.0,89.67,89.9,89.66,89.9,18659.0
2022-07-20 15:05:00,89.91,90.01,89.91,89.97,28323.0,89.91,90.01,89.91,89.97,28323.0
2022-07-20 15:10:00,89.96,90.1,89.94,90.06,37047.0,89.96,90.1,89.94,90.06,37047.0
2022-07-20 15:15:00,90.06,90.2,90.04,90.15,22157.0,90.06,90.2,90.04,90.15,22157.0
2022-07-20 15:20:00,90.15,90.27,90.08,90.11,29266.0,90.15,90.27,90.08,90.11,29266.0
2022-07-20 15:25:00,90.11,90.23,90.1,90.22,21443.0,90.11,90.23,90.1,90.22,21443.0
2022-07-20 15:30:00,90.22,90.22,90.0,90.03,38550.0,90.22,90.22,90.0,90.03,38550.0
2022-07-20 15:35:00,90.02,90.08,89.96,90.03,22356.0,90.02,90.08,89.96,90.03,22356.0
2022-07-20 15:40:00,90.04,90.12,90.02,90.12,28951.0,90.04,90.12,90.02,90.12,28951.0
2022-07-20 15:45:00,90.11,90.29,90.01,90.22,45520.0,90.11,90.29,90.01,90.22,45520.0
2022-07-20 15:50:00,90.19,90.27,89.98,90.02,71577.0,90.19,90.27,89.98,90.02,71577.0
2022-07-20 15:55:00,90.02,90.17,89.99,90.17,173568.0,90.02,90.17,89.99,90.17,173568.0
2022-07-21 09:30:00,90.11,90.26,89.66,89.92,40560.0,90.11,90.26,89.66,89.92,40560.0
2022-07-21 09:35:00,89.88,90.3,89.57,90.3,15359.0,89.88,90.3,89.57,90.3,15359.0
2022-07-21 09:40:00,90.25,90.37,89.83,90.05,45584.0,90.25,90.37,89.83,90.05,45584.0
2022-07-21 09:45:00,90.03,90.16,89.76,89.76,40768.0,90.03,90.16,89.76,89.76,40768.0
2022-07-21 09:50:00,89.77,90.02,89.65,90.01,23225.0,89.77,90.02,89.65,90.01,23225.0
2022-07-21 09:55:00,90.09,90.16,89.45,89.47,28915.0,90.09,90.16,89.45,89.47,28915.0
2022-07-21 10:00:00,89.49,89.88,89.32,89.36,76837.0,89.49,89.88,89.32,89.36,76837.0
2022-07-21 10:05:00,89.4,89.62,89.32,89.53,21980.0,89.4,89.62,89.32,89.53,21980.0
2022-07-21 10:10:00,89.53,89.6,89.38,89.44,69612.0,89.53,89.6,89.38,89.44,69612.0
2022-07-21 10:15:00,89.39,89.62,89.39,89.51,80717.0,89.39,89.62,89.39,89.51,80717.0
2022-07-21 10:20:00,89.54,89.58,89.23,89.23,42784.0,89.54,89.58,89.23,89.23,42784.0
2022-07-21 10:25:00,89.27,89.29,88.95,88.99,101627.0,89.27,89.29,88.95,88.99,101627.0
2022-07-21 10:30:00,89.02,89.35,88.99,89.15,38732.0,89.02,89.35,88.99,89.15,38732.0
2022-07-21 10:35:00,89.17,89.29,89.13,89.19,62850.0,89.17,89.29,89.13,89.19,62850.0
2022-07-21 10:40:00,89.22,89.25,89.1,89.18,20713.0,89.22,89.25,89.1,89.18,20713.0
2022-07-21 10:45:00,89.17,89.23,89.07,89.23,39866.0,89.17,89.23,89.07,89.23,39866.0
2022-07-21 10:50:00,89.26,89.37,89.12,89.17,32385.0,89.26,89.37,89.12,89.17,32385.0
2022-07-21 10:55:00,89.16,89.23,88.01,88.9,221108.0,89.16,89.23,88.01,88.9,221108.0
2022-07-21 11:00:00,88.9,89.45,88.86,89.41,44413.0,88.9,89.45,88.86,89.41,44413.0
2022-07-21 11:05:00,89.43,89.49,89.24,89.41,21356.0,89.43,89.49,89.24,89.41,21356.0
2022-07-21 11:10:00,89.4,89.55,89.37,89.53,10011.0,89.4,89.55,89.37,89.53,10011.0
2022-07-21 11:15:00,89.55,89.67,89.4,89.61,12182.0,89.55,89.67,89.4,89.61,12182.0
2022-07-21 11:20:00,89.61,89.76,89.59,89.72,11016.0,89.61,89.76,89.59,89.72,11016.0
2022-07-21 11:25:00,89.75,89.77,89.66,89.75,7425.0,89.75,89.77,89.66,89.75,7425.0
2022-07-21 11:30:00,89.75,89.9,89.69,89.9,10535.0,89.75,89.9,89.69,89.9,10535.0
2022-07-21 11:35:00,89.91,90.0,89.87,89.88,8689.0,89.91,90.0,89.87,89.88,8689.0
2022-07-21 11:40:00,89.89,89.94,89.86,89.89,8285.0,89.89,89.94,89.86,89.89,8285.0
2022-07-21 11:45:00,89.91,89.92,89.77,89.77,6739.0,89.91,89.92,89.77,89.77,6739.0
2022-07-21 11:50:00,89.74,89.75,89.66,89.67,4523.0,89.74,89.75,89.66,89.67,4523.0
2022-07-21 11:55:00,89.66,89.68,89.6,89.66,6868.0,89.66,89.68,89.6,89.66,6868.0
2022-07-21 12:00:00,89.65,89.77,89.59,89.77,8397.0,89.65,89.77,89.59,89.77,8397.0
2022-07-21 12:05:00,89.76,89.89,89.75,89.86,9478.0,89.76,89.89,89.75,89.86,9478.0
2022-07-21 12:10:00,89.86,89.97,89.86,89.86,6693.0,89.86,89.97,89.86,89.86,6693.0
2022-07-21 12:15:00,89.88,89.99,89.88,89.99,11555.0,89.88,89.99,89.88,89.99,11555.0
2022-07-21 12:20:00,89.98,90.17,89.98,90.15,35260.0,89.98,90.17,89.98,90.15,35260.0
2022-07-21 12:25:00,90.18,90.33,90.16,90.26,6565.0,90.18,90.33,90.16,90.26,6565.0
2022-07-21 12:30:00,90.27,90.35,90.26,90.27,7585.0,90.27,90.35,90.26,90.27,7585.0
2022-07-21 12:35:00,90.28,90.36,90.23,90.35,15605.0,90.28,90.36,90.23,90.35,15605.0
2022-07-21 12:40:00,90.37,90.4,90.34,90.34,5328.0,90.37,90.4,90.34,90.34,5328.0
2022-07-21 12:45:00,90.35,90.38,90.26,90.29,7700.0,90.35,90.38,90.26,90.29,7700.0
2022-07-21 12:50:00,90.27,90.38,90.27,90.29,7456.0,90.27,90.38,90.27,90.29,7456.0
2022-07-21 12:55:00,90.31,90.32,90.06,90.09,89650.0,90.31,90.32,90.06,90.09,89650.0
2022-07-21 13:00:00,90.08,90.22,90.01,90.19,36451.0,90.08,90.22,90.01,90.19,36451.0
2022-07-21 13:05:00,90.17,90.17,90.06,90.11,8672.0,90.17,90.17,90.06,90.11,8672.0
2022-07-21 13:10:00,90.11,90.11,89.93,90.0,14543.0,90.11,90.11,89.93,90.0,14543.0
2022-07-21 13:15:00,90.0,90.08,89.96,90.06,15929.0,90.0,90.08,89.96,90.06,15929.0
2022-07-21 13:20:00,90.05,90.25,90.02,90.07,25603.0,90.05,90.25,90.02,90.07,25603.0
2022-07-21 13:25:00,90.08,90.09,89.99,90.05,22219.0,90.08,90.09,89.99,90.05,22219.0
2022-07-21 13:30:00,90.05,90.06,89.91,90.0,6898.0,90.05,90.06,89.91,90.0,6898.0
2022-07-21 13:35:00,89.97,90.3,89.97,90.2,10752.0,89.97,90.3,89.97,90.2,10752.0
2022-07-21 13:40:00,90.19,90.36,90.19,90.35,4678.0,90.19,90.36,90.19,90.35,4678.0
2022-07-21 13:45:00,90.36,90.36,90.23,90.26,4396.0,90.36,90.36,90.23,90.26,4396.0
2022-07-21 13:50:00,90.21,90.27,90.18,90.18,3954.0,90.21,90.27,90.18,90.18,3954.0
2022-07-21 13:55:00,90.17,90.39,90.16,90.38,6761.0,90.17,90.39,90.16,90.38,6761.0
2022-07-21 14:00:00,90.37,90.44,90.36,90.42,7207.0,90.37,90.44,90.36,90.42,7207.0
2022-07-21 14:05:00,90.44,90.62,90.41,90.58,7178.0,90.44,90.62,90.41,90.58,7178.0
2022-07-21 14:10:00,90.58,90.6,90.41,90.56,16161.0,90.58,90.6,90.41,90.56,16161.0
2022-07-21 14:15:00,90.56,90.57,90.49,90.52,8929.0,90.56,90.57,90.49,90.52,8929.0
2022-07-21 14:20:00,90.54,90.64,90.51,90.63,12168.0,90.54,90.64,90.51,90.63,12168.0
2022-07-21 14:25:00,90.63,90.73,90.59,90.62,9208.0,90.63,90.73,90.59,90.62,9208.0
2022-07-21 14:30:00,90.62,90.62,90.55,90.55,6510.0,90.62,90.62,90.55,90.55,6510.0
2022-07-21 14:35:00,90.56,90.62,90.51,90.62,6760.0,90.56,90.62,90.51,90.62,6760.0
2022-07-21 14:40:00,90.66,90.74,90.64,90.65,5909.0,90.66,90.74,90.64,90.65,5909.0
2022-07-21 14:45:00,90.64,90.64,90.55,90.58,4838.0,90.64,90.64,90.55,90.58,4838.0
2022-07-21 14:50:00,90.58,90.6,90.53,90.58,7576.0,90.58,90.6,90.53,90.58,7576.0
2022-07-21 14:55:00,90.61,90.7,90.56,90.65,7117.0,90.61,90.7,90.56,90.65,7117.0
2022-07-21 15:00:00,90.63,90.68,90.62,90.67,5883.0,90.63,90.68,90.62,90.67,5883.0
2022-07-21 15:05:00,90.66,90.79,90.61,90.79,6452.0,90.66,90.79,90.61,90.79,6452.0
2022-07-21 15:10:00,90.77,90.79,90.63,90.68,15189.0,90.77,90.79,90.63,90.68,15189.0
2022-07-21 15:15:00,90.66,90.67,90.57,90.62,16760.0,90.66,90.67,90.57,90.62,16760.0
2022-07-21 15:20:00,90.6,90.63,90.53,90.53,11695.0,90.6,90.63,90.53,90.53,11695.0
2022-07-21 15:25:00,90.57,90.64,90.53,90.58,14497.0,90.57,90.64,90.53,90.58,14497.0
2022-07-21 15:30:00,90.59,90.59,90.35,90.44,13819.0,90.59,90.59,90.35,90.44,13819.0
2022-07-21 15:35:00,90.45,90.53,90.37,90.4,19573.0,90.45,90.53,90.37,90.4,19573.0
2022-07-21 15:40:00,90.39,90.51,90.39,90.48,20249.0,90.39,90.51,90.39,90.48,20249.0
2022-07-21 15:45:00,90.48,90.51,90.42,90.44,23318.0,90.48,90.51,90.42,90.44,23318.0
2022-07-21 15:50:00,90.43,90.56,90.36,90.39,55376.0,90.43,90.56,90.36,90.39,55376.0
2022-07-21 15:55:00,90.39,90.54,90.38,90.52,124228.0,90.39,90.54,90.38,90.52,124228.0
2022-07-22 09:30:00,91.16,91.5,90.2,90.3,55198.0,91.16,91.5,90.2,90.3,55198.0
2022-07-22 09:35:00,90.2,90.28,89.7,89.99,41911.0,90.2,90.28,89.7,89.99,41911.0
2022-07-22 09:40:00,89.97,90.5,89.84,90.38,101305.0,89.97,90.5,89.84,90.38,101305.0
2022-07-22 09:45:00,90.39,90.4,89.98,90.05,17481.0,90.39,90.4,89.98,90.05,17481.0
2022-07-22 09:50:00,90.13,90.13,89.7,89.77,104917.0,90.13,90.13,89.7,89.77,104917.0
2022-07-22 09:55:00,89.76,89.9,89.51,89.79,29269.0,89.76,89.9,89.51,89.79,29269.0
2022-07-22 10:00:00,89.76,90.27,89.76,90.12,26923.0,89.76,90.27,89.76,90.12,26923.0
2022-07-22 10:05:00,90.12,90.28,89.88,90.28,17107.0,90.12,90.28,89.88,90.28,17107.0
2022-07-22 10:10:00,90.33,90.35,90.13,90.33,26426.0,90.33,90.35,90.13,90.33,26426.0
2022-07-22 10:15:00,90.35,90.43,90.14,90.28,17439.0,90.35,90.43,90.14,90.28,17439.0
2022-07-22 10:20:00,90.3,90.6,90.27,90.49,33078.0,90.3,90.6,90.27,90.49,33078.0
2022-07-22 10:25:00,90.51,90.81,90.43,90.74,37762.0,90.51,90.81,90.43,90.74,37762.0
2022-07-22 10:30:00,90.73,90.89,90.59,90.72,10900.0,90.73,90.89,90.59,90.72,10900.0
2022-07-22 10:35:00,90.73,90.83,90.72,90.83,11580.0,90.73,90.83,90.72,90.83,11580.0
2022-07-22 10:40:00,90.83,90.91,90.69,90.79,23849.0,90.83,90.91,90.69,90.79,23849.0
2022-07-22 10:45:00,90.79,90.87,90.74,90.77,57561.0,90.79,90.87,90.74,90.77,57561.0
2022-07-22 10:50:00,90.77,90.85,90.66,90.68,36883.0,90.77,90.85,90.66,90.68,36883.0
2022-07-22 10:55:00,90.6,90.72,90.44,90.72,16228.0,90.6,90.72,90.44,90.72,16228.0
2022-07-22 11:00:00,90.7,90.71,90.54,90.66,8396.0,90.7,90.71,90.54,90.66,8396.0
2022-07-22 11:05:00,90.65,90.91,90.6,90.91,9034.0,90.65,90.91,90.6,90.91,9034.0
2022-07-22 11:10:00,90.92,91.07,90.88,90.91,10263.0,90.92,91.07,90.88,90.91,10263.0
2022-07-22 11:15:00,90.91,90.94,90.8,90.91,13974.0,90.91,90.94,90.8,90.91,13974.0
2022-07-22 11:20:00,90.91,91.05,90.85,91.0,12060.0,90.91,91.05,90.85,91.0,12060.0
2022-07-22 11:25:00,91.0,91.14,90.93,91.09,9595.0,91.0,91.14,90.93,91.09,9595.0
2022-07-22 11:30:00,91.08,91.13,90.98,91.12,5640.0,91.08,91.13,90.98,91.12,5640.0
2022-07-22 11:35:00,91.09,91.12,90.93,91.08,22469.0,91.09,91.12,90.93,91.08,22469.0
2022-07-22 11:40:00,91.1,91.15,91.0,91.08,5692.0,91.1,91.15,91.0,91.08,5692.0
2022-07-22 11:45:00,91.06,91.14,90.98,91.0,21848.0,91.06,91.14,90.98,91.0,21848.0
2022-07-22 11:50:00,91.0,91.04,90.9,91.03,8006.0,91.0,91.04,90.9,91.03,8006.0
2022-07-22 11:55:00,91.08,91.08,91.0,91.06,7202.0,91.08,91.08,91.0,91.06,7202.0
2022-07-22 12:00:00,91.08,91.28,91.08,91.28,15364.0,91.08,91.28,91.08,91.28,15364.0
2022-07-22 12:05:00,91.29,91.29,90.92,91.01,9439.0,91.29,91.29,90.92,91.01,9439.0
2022-07-22 12:10:00,91.0,91.06,90.94,91.0,10558.0,91.0,91.06,90.94,91.0,10558.0
2022-07-22 12:15:00,90.99,91.02,90.84,90.84,8573.0,90.99,91.02,90.84,90.84,8573.0
2022-07-22 12:20:00,90.82,90.89,90.75,90.86,7166.0,90.82,90.89,90.75,90.86,7166.0
2022-07-22 12:25:00,90.85,90.95,90.79,90.87,11109.0,90.85,90.95,90.79,90.87,11109.0
2022-07-22 12:30:00,90.86,91.12,90.86,91.12,4746.0,90.86,91.12,90.86,91.12,4746.0
2022-07-22 12:35:00,91.11,91.11,90.88,90.92,6138.0,91.11,91.11,90.88,90.92,6138.0
2022-07-22 12:40:00,90.92,90.99,90.84,90.86,8599.0,90.92,90.99,90.84,90.86,8599.0
2022-07-22 12:45:00,90.82,90.83,90.7,90.77,11581.0,90.82,90.83,90.7,90.77,11581.0
2022-07-22 12:50:00,90.77,90.86,90.75,90.84,7773.0,90.77,90.86,90.75,90.84,7773.0
2022-07-22 12:55:00,90.82,90.84,90.69,90.7,6239.0,90.82,90.84,90.69,90.7,6239.0
2022-07-22 13:00:00,90.68,90.68,90.61,90.66,10071.0,90.68,90.68,90.61,90.66,10071.0
2022-07-22 13:05:00,90.65,90.76,90.65,90.76,7310.0,90.65,90.76,90.65,90.76,7310.0
2022-07-22 13:10:00,90.76,90.76,90.61,90.61,10100.0,90.76,90.76,90.61,90.61,10100.0
2022-07-22 13:15:00,90.61,90.62,90.4,90.4,9986.0,90.61,90.62,90.4,90.4,9986.0
2022-07-22 13:20:00,90.43,90.47,90.42,90.43,6882.0,90.43,90.47,90.42,90.43,6882.0
2022-07-22 13:25:00,90.44,90.47,90.37,90.41,9327.0,90.44,90.47,90.37,90.41,9327.0
2022-07-22 13:30:00,90.39,90.41,90.26,90.32,8597.0,90.39,90.41,90.26,90.32,8597.0
2022-07-22 13:35:00,90.32,90.37,90.27,90.31,6981.0,90.32,90.37,90.27,90.31,6981.0
2022-07-22 13:40:00,90.34,90.36,90.29,90.36,7478.0,90.34,90.36,90.29,90.36,7478.0
2022-07-22 13:45:00,90.34,90.36,90.14,90.21,11268.0,90.34,90.36,90.14,90.21,11268.0
2022-07-22 13:50:00,90.24,90.25,90.06,90.14,8312.0,90.24,90.25,90.06,90.14,8312.0
2022-07-22 13:55:00,90.12,90.35,90.12,90.19,21035.0,90.12,90.35,90.12,90.19,21035.0
2022-07-22 14:00:00,90.24,90.28,90.1,90.19,15018.0,90.24,90.28,90.1,90.19,15018.0
2022-07-22 14:05:00,90.2,90.3,90.15,90.2,17658.0,90.2,90.3,90.15,90.2,17658.0
2022-07-22 14:10:00,90.21,90.23,90.14,90.22,13473.0,90.21,90.23,90.14,90.22,13473.0
2022-07-22 14:15:00,90.22,90.26,90.18,90.24,18798.0,90.22,90.26,90.18,90.24,18798.0
2022-07-22 14:20:00,90.23,90.36,90.22,90.31,9336.0,90.23,90.36,90.22,90.31,9336.0
2022-07-22 14:25:00,90.3,90.32,90.25,90.31,8565.0,90.3,90.32,90.25,90.31,8565.0
2022-07-22 14:30:00,90.31,90.33,90.21,90.27,13327.0,90.31,90.33,90.21,90.27,13327.0
2022-07-22 14:35:00,90.27,90.3,90.19,90.28,9945.0,90.27,90.3,90.19,90.28,9945.0
2022-07-22 14:40:00,90.27,90.28,90.22,90.26,7797.0,90.27,90.28,90.22,90.26,7797.0
2022-07-22 14:45:00,90.26,90.26,90.17,90.23,9119.0,90.26,90.26,90.17,90.23,9119.0
2022-07-22 14:50:00,90.23,90.34,90.19,90.3,10234.0,90.23,90.34,90.19,90.3,10234.0
2022-07-22 14:55:00,90.32,90.39,90.3,90.31,11269.0,90.32,90.39,90.3,90.31,11269.0
2022-07-22 15:00:00,90.31,90.4,90.29,90.4,10799.0,90.31,90.4,90.29,90.4,10799.0
2022-07-22 15:05:00,90.4,90.42,90.33,90.34,14016.0,90.4,90.42,90.33,90.34,14016.0
2022-07-22 15:10:00,90.35,90.6,90.33,90.6,14421.0,90.35,90.6,90.33,90.6,14421.0
2022-07-22 15:15:00,90.59,90.59,90.46,90.49,21904.0,90.59,90.59,90.46,90.49,21904.0
2022-07-22 15:20:00,90.5,90.74,90.5,90.73,23956.0,90.5,90.74,90.5,90.73,23956.0
2022-07-22 15:25:00,90.73,90.79,90.64,90.78,29770.0,90.73,90.79,90.64,90.78,29770.0
2022-07-22 15:30:00,90.78,90.83,90.74,90.8,34758.0,90.78,90.83,90.74,90.8,34758.0
2022-07-22 15:35:00,90.8,90.84,90.73,90.73,22986.0,90.8,90.84,90.73,90.73,22986.0
2022-07-22 15:40:00,90.74,90.82,90.68,90.75,39229.0,90.74,90.82,90.68,90.75,39229.0
2022-07-22 15:45:00,90.74,90.85,90.7,90.77,50785.0,90.74,90.85,90.7,90.77,50785.0
2022-07-22 15:50:00,90.75,90.88,90.71,90.83,174021.0,90.75,90.88,90.71,90.83,174021.0
2022-07-22 15:55:00,90.83,90.99,90.78,90.95,203203.0,90.83,90.99,90.78,90.95,203203.0
2022-07-25 09:30:00,91.2,91.93,91.03,91.86,45557.0,91.2,91.93,91.03,91.86,45557.0
2022-07-25 09:35:00,91.86,91.99,91.62,91.99,12594.0,91.86,91.99,91.62,91.99,12594.0
2022-07-25 09:40:00,91.99,92.31,91.99,92.22,32838.0,91.99,92.31,91.99,92.22,32838.0
2022-07-25 09:45:00,92.13,92.28,92.0,92.26,33972.0,92.13,92.28,92.0,92.26,33972.0
2022-07-25 09:50:00,92.27,92.65,92.23,92.32,26406.0,92.27,92.65,92.23,92.32,26406.0
2022-07-25 09:55:00,92.33,92.61,92.28,92.34,15075.0,92.33,92.61,92.28,92.34,15075.0
2022-07-25 10:00:00,92.4,92.49,92.16,92.16,22392.0,92.4,92.49,92.16,92.16,22392.0
2022-07-25 10:05:00,92.18,92.42,92.06,92.29,49237.0,92.18,92.42,92.06,92.29,49237.0
2022-07-25 10:10:00,92.31,92.37,91.95,92.2,21177.0,92.31,92.37,91.95,92.2,21177.0
2022-07-25 10:15:00,92.2,92.22,92.0,92.06,54825.0,92.2,92.22,92.0,92.06,54825.0
2022-07-25 10:20:00,92.06,92.17,91.94,92.0,20517.0,92.06,92.17,91.94,92.0,20517.0
2022-07-25 10:25:00,91.98,92.06,91.79,91.88,25705.0,91.98,92.06,91.79,91.88,25705.0
2022-07-25 10:30:00,91.9,92.06,91.83,91.99,35987.0,91.9,92.06,91.83,91.99,35987.0
2022-07-25 10:35:00,91.99,92.15,91.89,91.98,27684.0,91.99,92.15,91.89,91.98,27684.0
2022-07-25 10:40:00,91.95,92.16,91.9,91.97,21855.0,91.95,92.16,91.9,91.97,21855.0
2022-07-25 10:45:00,91.97,92.26,91.97,92.26,15633.0,91.97,92.26,91.97,92.26,15633.0
2022-07-25 10:50:00,92.28,92.29,92.18,92.29,17580.0,92.28,92.29,92.18,92.29,17580.0
2022-07-25 10:55:00,92.28,92.32,92.17,92.26,36015.0,92.28,92.32,92.17,92.26,36015.0
2022-07-25 11:00:00,92.24,92.29,92.12,92.25,26289.0,92.24,92.29,92.12,92.25,26289.0
2022-07-25 11:05:00,92.23,92.37,92.17,92.33,15800.0,92.23,92.37,92.17,92.33,15800.0
2022-07-25 11:10:00,92.34,92.4,92.21,92.28,12190.0,92.34,92.4,92.21,92.28,12190.0
2022-07-25 11:15:00,92.28,92.34,92.18,92.33,20451.0,92.28,92.34,92.18,92.33,20451.0
2022-07-25 11:20:00,92.35,92.43,92.27,92.3,15163.0,92.35,92.43,92.27,92.3,15163.0
2022-07-25 11:25:00,92.29,92.51,92.29,92.36,14598.0,92.29,92.51,92.29,92.36,14598.0
2022-07-25 11:30:00,92.34,92.45,92.33,92.4,10234.0,92.34,92.45,92.33,92.4,10234.0
2022-07-25 11:35:00,92.45,92.48,92.28,92.45,17695.0,92.45,92.48,92.28,92.45,17695.0
2022-07-25 11:40:00,92.43,92.43,92.22,92.23,29754.0,92.43,92.43,92.22,92.23,29754.0
2022-07-25 11:45:00,92.2,92.3,92.18,92.28,77757.0,92.2,92.3,92.18,92.28,77757.0
2022-07-25 11:50:00,92.28,92.3,92.19,92.2,16354.0,92.28,92.3,92.19,92.2,16354.0
2022-07-25 11:55:00,92.21,92.28,92.13,92.15,48131.0,92.21,92.28,92.13,92.15,48131.0
2022-07-25 12:00:00,92.17,92.28,92.07,92.23,25044.0,92.17,92.28,92.07,92.23,25044.0
2022-07-25 12:05:00,92.25,92.25,92.05,92.13,8096.0,92.25,92.25,92.05,92.13,8096.0
2022-07-25 12:10:00,92.1,92.16,92.04,92.12,10035.0,92.1,92.16,92.04,92.12,10035.0
2022-07-25 12:15:00,92.12,92.15,92.03,92.1,33894.0,92.12,92.15,92.03,92.1,33894.0
2022-07-25 12:20:00,92.1,92.26,92.06,92.24,26347.0,92.1,92.26,92.06,92.24,26347.0
2022-07-25 12:25:00,92.22,92.25,92.16,92.2,11691.0,92.22,92.25,92.16,92.2,11691.0
2022-07-25 12:30:00,92.21,92.28,92.19,92.24,16687.0,92.21,92.28,92.19,92.24,16687.0
2022-07-25 12:35:00,92.25,92.35,92.24,92.31,26818.0,92.25,92.35,92.24,92.31,26818.0
2022-07-25 12:40:00,92.33,92.34,92.23,92.27,33191.0,92.33,92.34,92.23,92.27,33191.0
2022-07-25 12:45:00,92.27,92.3,92.19,92.29,18105.0,92.27,92.3,92.19,92.29,18105.0
2022-07-25 12:50:00,92.24,92.29,92.18,92.2,30455.0,92.24,92.29,92.18,92.2,30455.0
2022-07-25 12:55:00,92.16,92.28,92.15,92.15,69218.0,92.16,92.28,92.15,92.15,69218.0
2022-07-25 13:00:00,92.16,92.3,92.16,92.2,33872.0,92.16,92.3,92.16,92.2,33872.0
2022-07-25 13:05:00,92.18,92.21,92.15,92.18,28150.0,92.18,92.21,92.15,92.18,28150.0
2022-07-25 13:10:00,92.18,92.29,92.16,92.28,27597.0,92.18,92.29,92.16,92.28,27597.0
2022-07-25 13:15:00,92.28,92.37,92.24,92.25,25564.0,92.28,92.37,92.24,92.25,25564.0
2022-07-25 13:20:00,92.26,92.3,92.19,92.19,36570.0,92.26,92.3,92.19,92.19,36570.0
2022-07-25 13:25:00,92.19,92.27,92.18,92.23,24933.0,92.19,92.27,92.18,92.23,24933.0
2022-07-25 13:30:00,92.21,92.26,92.19,92.2,10563.0,92.21,92.26,92.19,92.2,10563.0
2022-07-25 13:35:00,92.21,92.22,92.06,92.07,15607.0,92.21,92.22,92.06,92.07,15607.0
2022-07-25 13:40:00,92.07,92.15,91.99,92.08,23767.0,92.07,92.15,91.99,92.08,23767.0
2022-07-25 13:45:00,92.08,92.24,92.08,92.13,23132.0,92.08,92.24,92.08,92.13,23132.0
2022-07-25 13:50:00,92.14,92.19,92.1,92.12,28073.0,92.14,92.19,92.1,92.12,28073.0
2022-07-25 13:55:00,92.12,92.19,92.02,92.03,28500.0,92.12,92.19,92.02,92.03,28500.0
2022-07-25 14:00:00,92.03,92.03,91.94,91.95,18000.0,92.03,92.03,91.94,91.95,18000.0
2022-07-25 14:05:00,91.96,92.11,91.91,92.0,30082.0,91.96,92.11,91.91,92.0,30082.0
2022-07-25 14:10:00,92.0,92.11,91.96,92.0,42537.0,92.0,92.11,91.96,92.0,42537.0
2022-07-25 14:15:00,91.98,92.01,91.89,91.93,31069.0,91.98,92.01,91.89,91.93,31069.0
2022-07-25 14:20:00,91.94,92.01,91.92,92.0,22686.0,91.94,92.01,91.92,92.0,22686.0
2022-07-25 14:25:00,92.0,92.06,91.94,91.97,15939.0,92.0,92.06,91.94,91.97,15939.0
2022-07-25 14:30:00,91.95,92.02,91.92,91.98,19366.0,91.95,92.02,91.92,91.98,19366.0
2022-07-25 14:35:00,91.98,92.0,91.94,91.98,18304.0,91.98,92.0,91.94,91.98,18304.0
2022-07-25 14:40:00,91.98,92.02,91.93,91.99,84749.0,91.98,92.02,91.93,91.99,84749.0
2022-07-25 14:45:00,92.0,92.01,91.93,91.97,33837.0,92.0,92.01,91.93,91.97,33837.0
2022-07-25 14:50:00,91.97,92.02,91.85,91.86,23937.0,91.97,92.02,91.85,91.86,23937.0
2022-07-25 14:55:00,91.87,91.91,91.74,91.77,20451.0,91.87,91.91,91.74,91.77,20451.0
2022-07-25 15:00:00,91.77,91.88,91.72,91.76,46446.0,91.77,91.88,91.72,91.76,46446.0
2022-07-25 15:05:00,91.76,91.79,91.6,91.66,49273.0,91.76,91.79,91.6,91.66,49273.0
2022-07-25 15:10:00,91.67,91.76,91.67,91.7,22384.0,91.67,91.76,91.67,91.7,22384.0
2022-07-25 15:15:00,91.68,91.75,91.64,91.7,21155.0,91.68,91.75,91.64,91.7,21155.0
2022-07-25 15:20:00,91.7,91.8,91.68,91.77,40555.0,91.7,91.8,91.68,91.77,40555.0
2022-07-25 15:25:00,91.75,91.82,91.65,91.69,23304.0,91.75,91.82,91.65,91.69,23304.0
2022-07-25 15:30:00,91.7,91.77,91.67,91.76,62271.0,91.7,91.77,91.67,91.76,62271.0
2022-07-25 15:35:00,91.76,91.88,91.7,91.87,45409.0,91.76,91.88,91.7,91.87,45409.0
2022-07-25 15:40:00,91.87,91.91,91.82,91.9,50534.0,91.87,91.91,91.82,91.9,50534.0
2022-07-25 15:45:00,91.9,91.94,91.79,91.94,74596.0,91.9,91.94,91.79,91.94,74596.0
2022-07-25 15:50:00,91.94,92.0,91.89,91.9,126678.0,91.94,92.0,91.89,91.9,126678.0
2022-07-25 15:55:00,91.89,92.02,91.88,91.89,225733.0,91.89,92.02,91.88,91.89,225733.0
2022-07-26 09:30:00,92.61,93.5,92.25,93.5,62962.0,92.61,93.5,92.25,93.5,62962.0
2022-07-26 09:35:00,93.26,93.98,93.21,93.81,47923.0,93.26,93.98,93.21,93.81,47923.0
2022-07-26 09:40:00,93.79,94.58,93.36,93.64,96707.0,93.79,94.58,93.36,93.64,96707.0
2022-07-26 09:45:00,93.73,93.88,93.2,93.2,36290.0,93.73,93.88,93.2,93.2,36290.0
2022-07-26 09:50:00,93.3,93.36,92.3,92.34,57861.0,93.3,93.36,92.3,92.34,57861.0
2022-07-26 09:55:00,92.31,92.56,91.88,92.38,67913.0,92.31,92.56,91.88,92.38,67913.0
2022-07-26 10:00:00,92.25,92.59,91.97,91.97,26685.0,92.25,92.59,91.97,91.97,26685.0
2022-07-26 10:05:00,91.92,92.57,91.85,92.38,18611.0,91.92,92.57,91.85,92.38,18611.0
2022-07-26 10:10:00,92.44,92.44,91.89,92.32,22728.0,92.44,92.44,91.89,92.32,22728.0
2022-07-26 10:15:00,92.31,92.38,92.08,92.19,30902.0,92.31,92.38,92.08,92.19,30902.0
2022-07-26 10:20:00,92.21,92.34,92.05,92.05,21055.0,92.21,92.34,92.05,92.05,21055.0
2022-07-26 10:25:00,92.11,92.48,92.1,92.38,28015.0,92.11,92.48,92.1,92.38,28015.0
2022-07-26 10:30:00,92.38,92.57,92.38,92.57,19591.0,92.38,92.57,92.38,92.57,19591.0
2022-07-26 10:35:00,92.56,92.57,92.23,92.45,30538.0,92.56,92.57,92.23,92.45,30538.0
2022-07-26 10:40:00,92.45,92.57,92.36,92.4,11623.0,92.45,92.57,92.36,92.4,11623.0
2022-07-26 10:45:00,92.45,92.56,92.28,92.34,17050.0,92.45,92.56,92.28,92.34,17050.0
2022-07-26 10:50:00,92.33,92.68,92.28,92.53,28168.0,92.33,92.68,92.28,92.53,28168.0
2022-07-26 10:55:00,92.59,92.82,92.5,92.78,64817.0,92.59,92.82,92.5,92.78,64817.0
2022-07-26 11:00:00,92.78,92.92,92.61,92.86,19444.0,92.78,92.92,92.61,92.86,19444.0
2022-07-26 11:05:00,92.91,93.08,92.88,92.97,28437.0,92.91,93.08,92.88,92.97,28437.0
2022-07-26 11:10:00,92.95,93.2,92.8,93.16,22967.0,92.95,93.2,92.8,93.16,22967.0
2022-07-26 11:15:00,93.14,93.36,93.1,93.18,30800.0,93.14,93.36,93.1,93.18,30800.0
2022-07-26 11:20:00,93.19,93.51,93.17,93.45,33815.0,93.19,93.51,93.17,93.45,33815.0
2022-07-26 11:25:00,93.48,93.73,93.42,93.53,67993.0,93.48,93.73,93.42,93.53,67993.0
2022-07-26 11:30:00,93.51,93.81,93.47,93.7,32431.0,93.51,93.81,93.47,93.7,32431.0
2022-07-26 11:35:00,93.73,93.92,93.69,93.78,44624.0,93.73,93.92,93.69,93.78,44624.0
2022-07-26 11:40:00,93.77,94.06,93.74,93.96,25878.0,93.77,94.06,93.74,93.96,25878.0
2022-07-26 11:45:00,93.95,94.11,93.89,93.95,70296.0,93.95,94.11,93.89,93.95,70296.0
2022-07-26 11:50:00,93.99,94.04,93.87,94.02,94699.0,93.99,94.04,93.87,94.02,94699.0
2022-07-26 11:55:00,94.06,94.12,93.8,93.98,40399.0,94.06,94.12,93.8,93.98,40399.0
2022-07-26 12:00:00,93.99,94.07,93.89,93.96,45648.0,93.99,94.07,93.89,93.96,45648.0
2022-07-26 12:05:00,93.98,94.01,93.8,94.01,80910.0,93.98,94.01,93.8,94.01,80910.0
2022-07-26 12:10:00,94.02,94.13,93.94,93.99,22622.0,94.02,94.13,93.94,93.99,22622.0
2022-07-26 12:15:00,94.0,94.16,93.94,93.96,26225.0,94.0,94.16,93.94,93.96,26225.0
2022-07-26 12:20:00,93.94,94.01,93.83,93.98,30132.0,93.94,94.01,93.83,93.98,30132.0
2022-07-26 12:25:00,93.98,94.0,93.93,93.95,28226.0,93.98,94.0,93.93,93.95,28226.0
2022-07-26 12:30:00,93.99,94.01,93.9,93.96,23826.0,93.99,94.01,93.9,93.96,23826.0
2022-07-26 12:35:00,93.96,94.05,93.94,94.04,47870.0,93.96,94.05,93.94,94.04,47870.0
2022-07-26 12:40:00,94.05,94.23,93.95,93.98,17117.0,94.05,94.23,93.95,93.98,17117.0
2022-07-26 12:45:00,93.99,94.05,93.94,94.02,19304.0,93.99,94.05,93.94,94.02,19304.0
2022-07-26 12:50:00,94.03,94.21,93.94,94.2,11974.0,94.03,94.21,93.94,94.2,11974.0
2022-07-26 12:55:00,94.2,94.25,94.11,94.11,37878.0,94.2,94.25,94.11,94.11,37878.0
2022-07-26 13:00:00,94.12,94.21,94.11,94.12,39310.0,94.12,94.21,94.11,94.12,39310.0
2022-07-26 13:05:00,94.12,94.19,94.0,94.05,12305.0,94.12,94.19,94.0,94.05,12305.0
2022-07-26 13:10:00,94.05,94.32,94.05,94.17,23706.0,94.05,94.32,94.05,94.17,23706.0
2022-07-26 13:15:00,94.16,94.16,94.04,94.06,16823.0,94.16,94.16,94.04,94.06,16823.0
2022-07-26 13:20:00,94.06,94.18,94.05,94.1,25161.0,94.06,94.18,94.05,94.1,25161.0
2022-07-26 13:25:00,94.09,94.14,94.04,94.1,19752.0,94.09,94.14,94.04,94.1,19752.0
2022-07-26 13:30:00,94.07,94.13,93.77,93.83,94384.0,94.07,94.13,93.77,93.83,94384.0
2022-07-26 13:35:00,93.86,93.86,93.6,93.8,28342.0,93.86,93.86,93.6,93.8,28342.0
2022-07-26 13:40:00,93.78,93.85,93.63,93.69,23428.0,93.78,93.85,93.63,93.69,23428.0
2022-07-26 13:45:00,93.7,93.79,93.38,93.43,42739.0,93.7,93.79,93.38,93.43,42739.0
2022-07-26 13:50:00,93.43,93.69,93.42,93.62,40735.0,93.43,93.69,93.42,93.62,40735.0
2022-07-26 13:55:00,93.61,93.78,93.61,93.68,22105.0,93.61,93.78,93.61,93.68,22105.0
2022-07-26 14:00:00,93.68,93.81,93.62,93.79,20398.0,93.68,93.81,93.62,93.79,20398.0
2022-07-26 14:05:00,93.77,93.85,93.5,93.53,32910.0,93.77,93.85,93.5,93.53,32910.0
2022-07-26 14:10:00,93.56,93.59,93.39,93.59,14231.0,93.56,93.59,93.39,93.59,14231.0
2022-07-26 14:15:00,93.57,93.72,93.56,93.6,17323.0,93.57,93.72,93.56,93.6,17323.0
2022-07-26 14:20:00,93.62,93.78,93.62,93.76,13969.0,93.62,93.78,93.62,93.76,13969.0
2022-07-26 14:25:00,93.78,93.81,93.7,93.73,23562.0,93.78,93.81,93.7,93.73,23562.0
2022-07-26 14:30:00,93.73,93.84,93.7,93.74,20675.0,93.73,93.84,93.7,93.74,20675.0
2022-07-26 14:35:00,93.75,93.79,93.63,93.67,10432.0,93.75,93.79,93.63,93.67,10432.0
2022-07-26 14:40:00,93.69,93.72,93.51,93.57,12529.0,93.69,93.72,93.51,93.57,12529.0
2022-07-26 14:45:00,93.57,93.66,93.56,93.61,16056.0,93.57,93.66,93.56,93.61,16056.0
2022-07-26 14:50:00,93.64,93.72,93.59,93.61,20700.0,93.64,93.72,93.59,93.61,20700.0
2022-07-26 14:55:00,93.61,93.63,93.22,93.27,31671.0,93.61,93.63,93.22,93.27,31671.0
2022-07-26 15:00:00,93.3,93.32,93.16,93.23,24277.0,93.3,93.32,93.16,93.23,24277.0
2022-07-26 15:05:00,93.25,93.34,93.24,93.32,9111.0,93.25,93.34,93.24,93.32,9111.0
2022-07-26 15:10:00,93.32,93.41,93.28,93.37,26680.0,93.32,93.41,93.28,93.37,26680.0
2022-07-26 15:15:00,93.36,93.38,93.1,93.16,25082.0,93.36,93.38,93.1,93.16,25082.0
2022-07-26 15:20:00,93.16,93.29,93.16,93.19,37339.0,93.16,93.29,93.16,93.19,37339.0
2022-07-26 15:25:00,93.19,93.19,93.02,93.16,39136.0,93.19,93.19,93.02,93.16,39136.0
2022-07-26 15:30:00,93.16,93.25,93.15,93.19,30021.0,93.16,93.25,93.15,93.19,30021.0
2022-07-26 15:35:00,93.21,93.21,93.1,93.19,23740.0,93.21,93.21,93.1,93.19,23740.0
2022-07-26 15:40:00,93.2,93.24,93.02,93.06,50577.0,93.2,93.24,93.02,93.06,50577.0
2022-07-26 15:45:00,93.08,93.09,92.95,93.0,49572.0,93.08,93.09,92.95,93.0,49572.0
2022-07-26 15:50:00,93.0,93.18,92.96,93.17,89033.0,93.0,93.18,92.96,93.17,89033.0
2022-07-26 15:55:00,93.17,93.22,92.99,93.14,171847.0,93.17,93.22,92.99,93.14,171847.0
2022-07-27 09:30:00,92.41,92.9,92.06,92.67,72445.0,92.41,92.9,92.06,92.67,72445.0
2022-07-27 09:35:00,92.76,92.95,92.44,92.54,18646.0,92.76,92.95,92.44,92.54,18646.0
2022-07-27 09:40:00,92.49,92.6,92.34,92.4,12246.0,92.49,92.6,92.34,92.4,12246.0
2022-07-27 09:45:00,92.38,92.38,91.48,91.56,28562.0,92.38,92.38,91.48,91.56,28562.0
2022-07-27 09:50:00,91.58,91.94,91.23,91.64,30438.0,91.58,91.94,91.23,91.64,30438.0
2022-07-27 09:55:00,91.71,92.08,91.69,91.97,30953.0,91.71,92.08,91.69,91.97,30953.0
2022-07-27 10:00:00,91.94,92.21,91.94,92.07,14534.0,91.94,92.21,91.94,92.07,14534.0
2022-07-27 10:05:00,92.06,92.17,91.9,92.08,13875.0,92.06,92.17,91.9,92.08,13875.0
2022-07-27 10:10:00,92.12,92.24,91.93,92.24,10325.0,92.12,92.24,91.93,92.24,10325.0
2022-07-27 10:15:00,92.28,92.42,92.16,92.28,26376.0,92.28,92.42,92.16,92.28,26376.0
2022-07-27 10:20:00,92.32,92.59,92.32,92.51,14679.0,92.32,92.59,92.32,92.51,14679.0
2022-07-27 10:25:00,92.54,92.68,92.54,92.56,11941.0,92.54,92.68,92.54,92.56,11941.0
2022-07-27 10:30:00,92.57,92.59,92.28,92.34,14618.0,92.57,92.59,92.28,92.34,14618.0
2022-07-27 10:35:00,92.36,92.4,92.28,92.33,11593.0,92.36,92.4,92.28,92.33,11593.0
2022-07-27 10:40:00,92.34,92.48,92.3,92.4,9853.0,92.34,92.48,92.3,92.4,9853.0
2022-07-27 10:45:00,92.4,92.57,92.38,92.38,10440.0,92.4,92.57,92.38,92.38,10440.0
2022-07-27 10:50:00,92.38,92.53,92.38,92.43,9890.0,92.38,92.53,92.38,92.43,9890.0
2022-07-27 10:55:00,92.47,92.57,92.46,92.48,11473.0,92.47,92.57,92.46,92.48,11473.0
2022-07-27 11:00:00,92.51,92.6,92.37,92.37,24972.0,92.51,92.6,92.37,92.37,24972.0
2022-07-27 11:05:00,92.35,92.41,92.32,92.41,5720.0,92.35,92.41,92.32,92.41,5720.0
2022-07-27 11:10:00,92.41,92.42,92.31,92.31,5414.0,92.41,92.42,92.31,92.31,5414.0
2022-07-27 11:15:00,92.3,92.32,92.11,92.2,15424.0,92.3,92.32,92.11,92.2,15424.0
2022-07-27 11:20:00,92.21,92.21,91.99,92.03,10510.0,92.21,92.21,91.99,92.03,10510.0
2022-07-27 11:25:00,92.0,92.13,91.97,92.06,8471.0,92.0,92.13,91.97,92.06,8471.0
2022-07-27 11:30:00,92.06,92.12,91.82,91.85,36617.0,92.06,92.12,91.82,91.85,36617.0
2022-07-27 11:35:00,91.83,91.89,91.72,91.78,21625.0,91.83,91.89,91.72,91.78,21625.0
2022-07-27 11:40:00,91.78,91.88,91.77,91.85,23169.0,91.78,91.88,91.77,91.85,23169.0
2022-07-27 11:45:00,91.82,91.86,91.78,91.8,17839.0,91.82,91.86,91.78,91.8,17839.0
2022-07-27 11:50:00,91.82,91.84,91.69,91.7,15592.0,91.82,91.84,91.69,91.7,15592.0
2022-07-27 11:55:00,91.71,91.81,91.58,91.75,25786.0,91.71,91.81,91.58,91.75,25786.0
2022-07-27 12:00:00,91.75,91.8,91.51,91.54,16199.0,91.75,91.8,91.51,91.54,16199.0
2022-07-27 12:05:00,91.54,91.64,91.5,91.62,13775.0,91.54,91.64,91.5,91.62,13775.0
2022-07-27 12:10:00,91.61,91.67,91.5,91.5,9574.0,91.61,91.67,91.5,91.5,9574.0
2022-07-27 12:15:00,91.48,91.57,91.46,91.54,14617.0,91.48,91.57,91.46,91.54,14617.0
2022-07-27 12:20:00,91.54,91.6,91.5,91.51,12880.0,91.54,91.6,91.5,91.51,12880.0
2022-07-27 12:25:00,91.49,91.6,91.48,91.59,15326.0,91.49,91.6,91.48,91.59,15326.0
2022-07-27 12:30:00,91.56,91.58,91.48,91.56,11900.0,91.56,91.58,91.48,91.56,11900.0
2022-07-27 12:35:00,91.58,91.58,91.47,91.5,15481.0,91.58,91.58,91.47,91.5,15481.0
2022-07-27 12:40:00,91.51,91.66,91.5,91.63,10609.0,91.51,91.66,91.5,91.63,10609.0
2022-07-27 12:45:00,91.61,91.65,91.54,91.57,9621.0,91.61,91.65,91.54,91.57,9621.0
2022-07-27 12:50:00,91.56,91.68,91.55,91.55,11937.0,91.56,91.68,91.55,91.55,11937.0
2022-07-27 12:55:00,91.55,91.58,91.48,91.58,17460.0,91.55,91.58,91.48,91.58,17460.0
2022-07-27 13:00:00,91.57,91.6,91.55,91.56,6269.0,91.57,91.6,91.55,91.56,6269.0
2022-07-27 13:05:00,91.58,91.67,91.57,91.63,11767.0,91.58,91.67,91.57,91.63,11767.0
2022-07-27 13:10:00,91.63,91.63,91.48,91.55,8447.0,91.63,91.63,91.48,91.55,8447.0
2022-07-27 13:15:00,91.56,91.61,91.53,91.55,8859.0,91.56,91.61,91.53,91.55,8859.0
2022-07-27 13:20:00,91.53,91.69,91.53,91.64,31895.0,91.53,91.69,91.53,91.64,31895.0
2022-07-27 13:25:00,91.65,91.67,91.56,91.6,5823.0,91.65,91.67,91.56,91.6,5823.0
2022-07-27 13:30:00,91.62,91.74,91.61,91.63,12385.0,91.62,91.74,91.61,91.63,12385.0
2022-07-27 13:35:00,91.64,91.73,91.64,91.72,6802.0,91.64,91.73,91.64,91.72,6802.0
2022-07-27 13:40:00,91.71,91.9,91.7,91.84,11278.0,91.71,91.9,91.7,91.84,11278.0
2022-07-27 13:45:00,91.86,91.98,91.83,91.95,11575.0,91.86,91.98,91.83,91.95,11575.0
2022-07-27 13:50:00,91.96,92.04,91.9,92.0,17440.0,91.96,92.04,91.9,92.0,17440.0
2022-07-27 13:55:00,91.99,92.06,91.95,91.96,11903.0,91.99,92.06,91.95,91.96,11903.0
2022-07-27 14:00:00,91.99,92.13,91.85,92.01,13690.0,91.99,92.13,91.85,92.01,13690.0
2022-07-27 14:05:00,91.99,92.07,91.95,92.02,17342.0,91.99,92.07,91.95,92.02,17342.0
2022-07-27 14:10:00,92.03,92.15,92.02,92.1,11227.0,92.03,92.15,92.02,92.1,11227.0
2022-07-27 14:15:00,92.13,92.21,92.01,92.1,12920.0,92.13,92.21,92.01,92.1,12920.0
2022-07-27 14:20:00,92.13,92.23,92.13,92.2,10959.0,92.13,92.23,92.13,92.2,10959.0
2022-07-27 14:25:00,92.22,92.33,92.17,92.23,14281.0,92.22,92.33,92.17,92.23,14281.0
2022-07-27 14:30:00,92.22,92.26,92.08,92.11,11556.0,92.22,92.26,92.08,92.11,11556.0
2022-07-27 14:35:00,92.16,92.7,92.13,92.62,25566.0,92.16,92.7,92.13,92.62,25566.0
2022-07-27 14:40:00,92.64,92.82,92.52,92.66,12257.0,92.64,92.82,92.52,92.66,12257.0
2022-07-27 14:45:00,92.68,92.7,92.51,92.58,10724.0,92.68,92.7,92.51,92.58,10724.0
2022-07-27 14:50:00,92.59,92.83,92.47,92.78,19104.0,92.59,92.83,92.47,92.78,19104.0
2022-07-27 14:55:00,92.79,92.84,92.44,92.51,21699.0,92.79,92.84,92.44,92.51,21699.0
2022-07-27 15:00:00,92.53,92.79,92.49,92.79,22023.0,92.53,92.79,92.49,92.79,22023.0
2022-07-27 15:05:00,92.8,92.87,92.71,92.81,23853.0,92.8,92.87,92.71,92.81,23853.0
2022-07-27 15:10:00,92.8,92.87,92.65,92.68,15581.0,92.8,92.87,92.65,92.68,15581.0
2022-07-27 15:15:00,92.69,92.71,92.52,92.7,29937.0,92.69,92.71,92.52,92.7,29937.0
2022-07-27 15:20:00,92.72,92.77,92.62,92.72,23124.0,92.72,92.77,92.62,92.72,23124.0
2022-07-27 15:25:00,92.72,92.89,92.7,92.88,24376.0,92.72,92.89,92.7,92.88,24376.0
2022-07-27 15:30:00,92.9,92.9,92.71,92.78,22731.0,92.9,92.9,92.71,92.78,22731.0
2022-07-27 15:35:00,92.78,92.87,92.72,92.75,34320.0,92.78,92.87,92.72,92.75,34320.0
2022-07-27 15:40:00,92.74,93.13,92.74,93.08,49649.0,92.74,93.13,92.74,93.08,49649.0
2022-07-27 15:45:00,93.07,93.17,92.93,92.97,51791.0,93.07,93.17,92.93,92.97,51791.0
2022-07-27 15:50:00,92.97,93.0,92.69,92.87,74074.0,92.97,93.0,92.69,92.87,74074.0
2022-07-27 15:55:00,92.86,92.88,92.49,92.5,155396.0,92.86,92.88,92.49,92.5,155396.0
2022-07-28 09:30:00,92.77,93.0,92.09,92.16,69942.0,92.77,93.0,92.09,92.16,69942.0
2022-07-28 09:35:00,92.15,92.58,91.86,92.47,16736.0,92.15,92.58,91.86,92.47,16736.0
2022-07-28 09:40:00,92.45,92.57,92.22,92.28,18609.0,92.45,92.57,92.22,92.28,18609.0
2022-07-28 09:45:00,92.28,92.37,91.87,92.03,19631.0,92.28,92.37,91.87,92.03,19631.0
2022-07-28 09:50:00,92.07,92.27,91.84,92.08,14702.0,92.07,92.27,91.84,92.08,14702.0
2022-07-28 09:55:00,92.11,92.22,91.85,91.93,57201.0,92.11,92.22,91.85,91.93,57201.0
2022-07-28 10:00:00,91.94,92.1,91.8,91.93,25696.0,91.94,92.1,91.8,91.93,25696.0
2022-07-28 10:05:00,91.93,92.03,91.7,91.87,22733.0,91.93,92.03,91.7,91.87,22733.0
2022-07-28 10:10:00,91.89,91.89,91.73,91.77,11552.0,91.89,91.89,91.73,91.77,11552.0
2022-07-28 10:15:00,91.8,91.84,91.63,91.84,10153.0,91.8,91.84,91.63,91.84,10153.0
2022-07-28 10:20:00,91.84,91.96,91.79,91.86,11615.0,91.84,91.96,91.79,91.86,11615.0
2022-07-28 10:25:00,91.87,92.01,91.82,91.84,11137.0,91.87,92.01,91.82,91.84,11137.0
2022-07-28 10:30:00,91.84,92.01,91.82,91.82,13094.0,91.84,92.01,91.82,91.82,13094.0
2022-07-28 10:35:00,91.85,92.1,91.75,92.06,16235.0,91.85,92.1,91.75,92.06,16235.0
2022-07-28 10:40:00,92.08,92.24,92.0,92.24,20757.0,92.08,92.24,92.0,92.24,20757.0
2022-07-28 10:45:00,92.25,92.37,92.16,92.35,21947.0,92.25,92.37,92.16,92.35,21947.0
2022-07-28 10:50:00,92.36,92.37,92.19,92.19,10322.0,92.36,92.37,92.19,92.19,10322.0
2022-07-28 10:55:00,92.19,92.49,92.15,92.45,18048.0,92.19,92.49,92.15,92.45,18048.0
2022-07-28 11:00:00,92.45,92.46,92.23,92.38,14957.0,92.45,92.46,92.23,92.38,14957.0
2022-07-28 11:05:00,92.38,92.41,92.16,92.16,15900.0,92.38,92.41,92.16,92.16,15900.0
2022-07-28 11:10:00,92.19,92.5,92.16,92.42,22753.0,92.19,92.5,92.16,92.42,22753.0
2022-07-28 11:15:00,92.43,92.62,92.38,92.59,19756.0,92.43,92.62,92.38,92.59,19756.0
2022-07-28 11:20:00,92.55,92.64,92.44,92.55,22554.0,92.55,92.64,92.44,92.55,22554.0
2022-07-28 11:25:00,92.54,92.82,92.51,92.8,15582.0,92.54,92.82,92.51,92.8,15582.0
2022-07-28 11:30:00,92.8,92.82,92.54,92.69,10738.0,92.8,92.82,92.54,92.69,10738.0
2022-07-28 11:35:00,92.7,92.72,92.52,92.55,7811.0,92.7,92.72,92.52,92.55,7811.0
2022-07-28 11:40:00,92.59,92.71,92.48,92.67,8442.0,92.59,92.71,92.48,92.67,8442.0
2022-07-28 11:45:00,92.76,92.85,92.69,92.76,12236.0,92.76,92.85,92.69,92.76,12236.0
2022-07-28 11:50:00,92.76,92.77,92.55,92.56,17292.0,92.76,92.77,92.55,92.56,17292.0
2022-07-28 11:55:00,92.54,92.7,92.43,92.45,12469.0,92.54,92.7,92.43,92.45,12469.0
2022-07-28 12:00:00,92.49,92.58,92.47,92.55,15097.0,92.49,92.58,92.47,92.55,15097.0
2022-07-28 12:05:00,92.56,92.61,92.46,92.61,12600.0,92.56,92.61,92.46,92.61,12600.0
2022-07-28 12:10:00,92.62,92.74,92.62,92.73,11728.0,92.62,92.74,92.62,92.73,11728.0
2022-07-28 12:15:00,92.73,92.85,92.71,92.85,18577.0,92.73,92.85,92.71,92.85,18577.0
2022-07-28 12:20:00,92.85,92.97,92.83,92.92,14186.0,92.85,92.97,92.83,92.92,14186.0
2022-07-28 12:25:00,92.94,93.03,92.92,92.99,12395.0,92.94,93.03,92.92,92.99,12395.0
2022-07-28 12:30:00,92.98,93.0,92.66,92.66,13520.0,92.98,93.0,92.66,92.66,13520.0
2022-07-28 12:35:00,92.69,92.78,92.61,92.77,14538.0,92.69,92.78,92.61,92.77,14538.0
2022-07-28 12:40:00,92.76,92.84,92.74,92.83,19666.0,92.76,92.84,92.74,92.83,19666.0
2022-07-28 12:45:00,92.84,92.89,92.73,92.76,14331.0,92.84,92.89,92.73,92.76,14331.0
2022-07-28 12:50:00,92.77,92.82,92.69,92.78,11991.0,92.77,92.82,92.69,92.78,11991.0
2022-07-28 12:55:00,92.78,92.81,92.66,92.73,17568.0,92.78,92.81,92.66,92.73,17568.0
2022-07-28 13:00:00,92.72,92.74,92.64,92.66,8804.0,92.72,92.74,92.64,92.66,8804.0
2022-07-28 13:05:00,92.66,92.77,92.65,92.75,12346.0,92.66,92.77,92.65,92.75,12346.0
2022-07-28 13:10:00,92.76,92.83,92.74,92.79,10106.0,92.76,92.83,92.74,92.79,10106.0
2022-07-28 13:15:00,92.77,92.8,92.74,92.8,22649.0,92.77,92.8,92.74,92.8,22649.0
2022-07-28 13:20:00,92.8,93.0,92.78,92.8,40785.0,92.8,93.0,92.78,92.8,40785.0
2022-07-28 13:25:00,92.81,92.85,92.69,92.77,13999.0,92.81,92.85,92.69,92.77,13999.0
2022-07-28 13:30:00,92.8,92.85,92.76,92.82,17013.0,92.8,92.85,92.76,92.82,17013.0
2022-07-28 13:35:00,92.81,92.85,92.74,92.74,12305.0,92.81,92.85,92.74,92.74,12305.0
2022-07-28 13:40:00,92.8,92.87,92.77,92.81,13044.0,92.8,92.87,92.77,92.81,13044.0
2022-07-28 13:45:00,92.83,92.85,92.78,92.83,5869.0,92.83,92.85,92.78,92.83,5869.0
2022-07-28 13:50:00,92.82,93.0,92.82,92.98,8834.0,92.82,93.0,92.82,92.98,8834.0
2022-07-28 13:55:00,93.02,93.04,92.94,92.94,17822.0,93.02,93.04,92.94,92.94,17822.0
2022-07-28 14:00:00,92.93,93.0,92.85,92.85,8334.0,92.93,93.0,92.85,92.85,8334.0
2022-07-28 14:05:00,92.84,92.94,92.8,92.9,7279.0,92.84,92.94,92.8,92.9,7279.0
2022-07-28 14:10:00,92.9,92.97,92.87,92.94,10643.0,92.9,92.97,92.87,92.94,10643.0
2022-07-28 14:15:00,92.93,92.97,92.91,92.94,6972.0,92.93,92.97,92.91,92.94,6972.0
2022-07-28 14:20:00,92.93,92.93,92.8,92.8,8062.0,92.93,92.93,92.8,92.8,8062.0
2022-07-28 14:25:00,92.81,92.86,92.74,92.74,7508.0,92.81,92.86,92.74,92.74,7508.0
2022-07-28 14:30:00,92.77,92.79,92.72,92.75,6327.0,92.77,92.79,92.72,92.75,6327.0
2022-07-28 14:35:00,92.76,92.8,92.7,92.8,7994.0,92.76,92.8,92.7,92.8,7994.0
2022-07-28 14:40:00,92.8,92.8,92.72,92.74,7886.0,92.8,92.8,92.72,92.74,7886.0
2022-07-28 14:45:00,92.73,92.76,92.71,92.73,4741.0,92.73,92.76,92.71,92.73,4741.0
2022-07-28 14:50:00,92.74,92.76,92.71,92.73,9004.0,92.74,92.76,92.71,92.73,9004.0
2022-07-28 14:55:00,92.74,92.74,92.63,92.69,9315.0,92.74,92.74,92.63,92.69,9315.0
2022-07-28 15:00:00,92.68,92.77,92.66,92.7,41238.0,92.68,92.77,92.66,92.7,41238.0
2022-07-28 15:05:00,92.69,92.7,92.53,92.64,14551.0,92.69,92.7,92.53,92.64,14551.0
2022-07-28 15:10:00,92.63,92.7,92.59,92.69,12625.0,92.63,92.7,92.59,92.69,12625.0
2022-07-28 15:15:00,92.69,92.77,92.64,92.77,18485.0,92.69,92.77,92.64,92.77,18485.0
2022-07-28 15:20:00,92.78,92.81,92.71,92.79,25694.0,92.78,92.81,92.71,92.79,25694.0
2022-07-28 15:25:00,92.79,92.81,92.62,92.64,25721.0,92.79,92.81,92.62,92.64,25721.0
2022-07-28 15:30:00,92.63,92.68,92.6,92.65,18875.0,92.63,92.68,92.6,92.65,18875.0
2022-07-28 15:35:00,92.65,92.66,92.52,92.54,19075.0,92.65,92.66,92.52,92.54,19075.0
2022-07-28 15:40:00,92.55,92.57,92.43,92.53,35748.0,92.55,92.57,92.43,92.53,35748.0
2022-07-28 15:45:00,92.52,92.52,92.42,92.51,43817.0,92.52,92.52,92.42,92.51,43817.0
2022-07-28 15:50:00,92.51,92.57,92.26,92.35,67039.0,92.51,92.57,92.26,92.35,67039.0
2022-07-28 15:55:00,92.34,92.47,92.3,92.33,170142.0,92.34,92.47,92.3,92.33,170142.0
2022-07-29 09:30:00,92.21,92.65,92.17,92.2,55652.0,92.21,92.65,92.17,92.2,55652.0
2022-07-29 09:35:00,92.34,92.54,91.94,92.19,13689.0,92.34,92.54,91.94,92.19,13689.0
2022-07-29 09:40:00,92.21,92.41,91.9,92.09,17593.0,92.21,92.41,91.9,92.09,17593.0
2022-07-29 09:45:00,92.09,92.11,91.73,91.91,21165.0,92.09,92.11,91.73,91.91,21165.0
2022-07-29 09:50:00,91.96,92.0,91.46,91.56,12694.0,91.96,92.0,91.46,91.56,12694.0
2022-07-29 09:55:00,91.56,91.83,91.49,91.69,10560.0,91.56,91.83,91.49,91.69,10560.0
2022-07-29 10:00:00,91.61,91.78,91.47,91.74,12034.0,91.61,91.78,91.47,91.74,12034.0
2022-07-29 10:05:00,91.8,91.89,91.63,91.87,17057.0,91.8,91.89,91.63,91.87,17057.0
2022-07-29 10:10:00,91.92,91.92,91.72,91.72,12785.0,91.92,91.92,91.72,91.72,12785.0
2022-07-29 10:15:00,91.75,91.75,91.56,91.68,10348.0,91.75,91.75,91.56,91.68,10348.0
2022-07-29 10:20:00,91.71,91.77,91.62,91.62,9439.0,91.71,91.77,91.62,91.62,9439.0
2022-07-29 10:25:00,91.66,91.82,91.63,91.73,14409.0,91.66,91.82,91.63,91.73,14409.0
2022-07-29 10:30:00,91.73,92.05,91.73,92.04,36869.0,91.73,92.05,91.73,92.04,36869.0
2022-07-29 10:35:00,92.02,92.22,91.99,91.99,15378.0,92.02,92.22,91.99,91.99,15378.0
2022-07-29 10:40:00,91.99,92.1,91.99,92.02,20857.0,91.99,92.1,91.99,92.02,20857.0
2022-07-29 10:45:00,92.03,92.05,91.81,91.86,14261.0,92.03,92.05,91.81,91.86,14261.0
2022-07-29 10:50:00,91.84,91.98,91.8,91.97,12163.0,91.84,91.98,91.8,91.97,12163.0
2022-07-29 10:55:00,91.96,92.0,91.88,91.94,15592.0,91.96,92.0,91.88,91.94,15592.0
2022-07-29 11:00:00,91.94,92.0,91.9,91.96,16296.0,91.94,92.0,91.9,91.96,16296.0
2022-07-29 11:05:00,91.97,92.0,91.93,91.98,25257.0,91.97,92.0,91.93,91.98,25257.0
2022-07-29 11:10:00,91.98,92.03,91.95,91.97,16654.0,91.98,92.03,91.95,91.97,16654.0
2022-07-29 11:15:00,92.0,92.25,91.99,92.14,29189.0,92.0,92.25,91.99,92.14,29189.0
2022-07-29 11:20:00,92.13,92.33,92.12,92.32,10749.0,92.13,92.33,92.12,92.32,10749.0
2022-07-29 11:25:00,92.3,92.44,92.3,92.33,16614.0,92.3,92.44,92.3,92.33,16614.0
2022-07-29 11:30:00,92.41,92.42,92.27,92.31,11202.0,92.41,92.42,92.27,92.31,11202.0
2022-07-29 11:35:00,92.33,92.49,92.31,92.46,9732.0,92.33,92.49,92.31,92.46,9732.0
2022-07-29 11:40:00,92.48,92.76,92.47,92.68,12292.0,92.48,92.76,92.47,92.68,12292.0
2022-07-29 11:45:00,92.72,92.72,92.62,92.66,9526.0,92.72,92.72,92.62,92.66,9526.0
2022-07-29 11:50:00,92.67,92.79,92.65,92.75,13663.0,92.67,92.79,92.65,92.75,13663.0
2022-07-29 11:55:00,92.77,92.78,92.63,92.64,10481.0,92.77,92.78,92.63,92.64,10481.0
2022-07-29 12:00:00,92.64,92.82,92.62,92.82,6446.0,92.64,92.82,92.62,92.82,6446.0
2022-07-29 12:05:00,92.81,92.84,92.69,92.7,11557.0,92.81,92.84,92.69,92.7,11557.0
2022-07-29 12:10:00,92.72,92.88,92.72,92.86,5296.0,92.72,92.88,92.72,92.86,5296.0
2022-07-29 12:15:00,92.84,92.98,92.81,92.97,11665.0,92.84,92.98,92.81,92.97,11665.0
2022-07-29 12:20:00,92.98,92.98,92.79,92.81,7106.0,92.98,92.98,92.79,92.81,7106.0
2022-07-29 12:25:00,92.82,93.09,92.82,92.97,15568.0,92.82,93.09,92.82,92.97,15568.0
2022-07-29 12:30:00,92.95,93.05,92.9,93.02,8477.0,92.95,93.05,92.9,93.02,8477.0
2022-07-29 12:35:00,93.0,93.17,93.0,93.16,16085.0,93.0,93.17,93.0,93.16,16085.0
2022-07-29 12:40:00,93.15,93.3,93.14,93.24,13719.0,93.15,93.3,93.14,93.24,13719.0
2022-07-29 12:45:00,93.27,93.45,93.24,93.41,18545.0,93.27,93.45,93.24,93.41,18545.0
2022-07-29 12:50:00,93.44,93.54,93.32,93.53,15035.0,93.44,93.54,93.32,93.53,15035.0
2022-07-29 12:55:00,93.54,93.54,93.34,93.35,17950.0,93.54,93.54,93.34,93.35,17950.0
2022-07-29 13:00:00,93.31,93.4,93.23,93.31,7542.0,93.31,93.4,93.23,93.31,7542.0
2022-07-29 13:05:00,93.3,93.38,93.21,93.24,7331.0,93.3,93.38,93.21,93.24,7331.0
2022-07-29 13:10:00,93.25,93.32,93.19,93.22,6473.0,93.25,93.32,93.19,93.22,6473.0
2022-07-29 13:15:00,93.22,93.24,93.15,93.15,5999.0,93.22,93.24,93.15,93.15,5999.0
2022-07-29 13:20:00,93.16,93.19,92.85,92.93,17491.0,93.16,93.19,92.85,92.93,17491.0
2022-07-29 13:25:00,92.93,92.97,92.83,92.83,5445.0,92.93,92.97,92.83,92.83,5445.0
2022-07-29 13:30:00,92.85,92.89,92.72,92.73,7614.0,92.85,92.89,92.72,92.73,7614.0
2022-07-29 13:35:00,92.77,92.77,92.55,92.67,13795.0,92.77,92.77,92.55,92.67,13795.0
2022-07-29 13:40:00,92.68,92.71,92.57,92.61,5331.0,92.68,92.71,92.57,92.61,5331.0
2022-07-29 13:45:00,92.58,92.62,92.57,92.6,10076.0,92.58,92.62,92.57,92.6,10076.0
2022-07-29 13:50:00,92.6,92.7,92.57,92.69,12514.0,92.6,92.7,92.57,92.69,12514.0
2022-07-29 13:55:00,92.71,92.71,92.63,92.66,6349.0,92.71,92.71,92.63,92.66,6349.0
2022-07-29 14:00:00,92.67,92.68,92.57,92.61,8366.0,92.67,92.68,92.57,92.61,8366.0
2022-07-29 14:05:00,92.62,92.73,92.61,92.71,8058.0,92.62,92.73,92.61,92.71,8058.0
2022-07-29 14:10:00,92.71,92.75,92.67,92.72,7307.0,92.71,92.75,92.67,92.72,7307.0
2022-07-29 14:15:00,92.7,92.79,92.65,92.79,8666.0,92.7,92.79,92.65,92.79,8666.0
2022-07-29 14:20:00,92.77,92.77,92.63,92.66,7795.0,92.77,92.77,92.63,92.66,7795.0
2022-07-29 14:25:00,92.68,92.77,92.68,92.76,7016.0,92.68,92.77,92.68,92.76,7016.0
2022-07-29 14:30:00,92.79,92.85,92.73,92.75,8801.0,92.79,92.85,92.73,92.75,8801.0
2022-07-29 14:35:00,92.77,92.85,92.76,92.79,6285.0,92.77,92.85,92.76,92.79,6285.0
2022-07-29 14:40:00,92.78,92.82,92.69,92.8,7743.0,92.78,92.82,92.69,92.8,7743.0
2022-07-29 14:45:00,92.8,92.87,92.8,92.82,9089.0,92.8,92.87,92.8,92.82,9089.0
2022-07-29 14:50:00,92.86,92.94,92.84,92.89,8796.0,92.86,92.94,92.84,92.89,8796.0
2022-07-29 14:55:00,92.89,93.05,92.89,93.02,7959.0,92.89,93.05,92.89,93.02,7959.0
2022-07-29 15:00:00,93.03,93.08,93.0,93.06,10402.0,93.03,93.08,93.0,93.06,10402.0
2022-07-29 15:05:00,93.06,93.1,93.03,93.09,9885.0,93.06,93.1,93.03,93.09,9885.0
2022-07-29 15:10:00,93.07,93.1,93.0,93.1,7887.0,93.07,93.1,93.0,93.1,7887.0
2022-07-29 15:15:00,93.12,93.19,93.02,93.03,18548.0,93.12,93.19,93.02,93.03,18548.0
2022-07-29 15:20:00,93.01,93.1,92.99,93.09,42680.0,93.01,93.1,92.99,93.09,42680.0
2022-07-29 15:25:00,93.08,93.2,93.03,93.19,46532.0,93.08,93.2,93.03,93.19,46532.0
2022-07-29 15:30:00,93.2,93.27,93.13,93.25,25039.0,93.2,93.27,93.13,93.25,25039.0
2022-07-29 15:35:00,93.25,93.33,93.19,93.21,28589.0,93.25,93.33,93.19,93.21,28589.0
2022-07-29 15:40:00,93.2,93.34,93.18,93.29,38767.0,93.2,93.34,93.18,93.29,38767.0
2022-07-29 15:45:00,93.28,93.32,93.15,93.22,50544.0,93.28,93.32,93.15,93.22,50544.0
2022-07-29 15:50:00,93.22,93.31,92.95,92.98,113060.0,93.22,93.31,92.95,92.98,113060.0
2022-07-29 15:55:00,92.99,93.04,92.82,92.99,235789.0,92.99,93.04,92.82,92.99,235789.0
2022-08-01 09:30:00,93.15,93.48,92.79,93.05,93116.0,93.15,93.48,92.79,93.05,93116.0
2022-08-01 09:35:00,92.87,93.16,92.75,93.06,33353.0,92.87,93.16,92.75,93.06,33353.0
2022-08-01 09:40:00,93.17,93.92,93.08,93.87,46422.0,93.17,93.92,93.08,93.87,46422.0
2022-08-01 09:45:00,93.87,94.22,93.87,94.04,31545.0,93.87,94.22,93.87,94.04,31545.0
2022-08-01 09:50:00,94.06,94.25,93.61,93.84,24846.0,94.06,94.25,93.61,93.84,24846.0
2022-08-01 09:55:00,93.77,93.8,93.53,93.6,14835.0,93.77,93.8,93.53,93.6,14835.0
2022-08-01 10:00:00,93.64,93.75,93.54,93.63,18209.0,93.64,93.75,93.54,93.63,18209.0
2022-08-01 10:05:00,93.67,93.8,93.63,93.75,17314.0,93.67,93.8,93.63,93.75,17314.0
2022-08-01 10:10:00,93.75,93.94,93.57,93.61,29869.0,93.75,93.94,93.57,93.61,29869.0
2022-08-01 10:15:00,93.6,93.69,93.34,93.35,16002.0,93.6,93.69,93.34,93.35,16002.0
2022-08-01 10:20:00,93.35,93.35,93.04,93.17,16051.0,93.35,93.35,93.04,93.17,16051.0
2022-08-01 10:25:00,93.12,93.17,92.93,92.94,13036.0,93.12,93.17,92.93,92.94,13036.0
2022-08-01 10:30:00,92.96,93.37,92.9,92.9,29084.0,92.96,93.37,92.9,92.9,29084.0
2022-08-01 10:35:00,92.96,93.21,92.93,93.08,12146.0,92.96,93.21,92.93,93.08,12146.0
2022-08-01 10:40:00,93.14,93.29,93.06,93.29,10204.0,93.14,93.29,93.06,93.29,10204.0
2022-08-01 10:45:00,93.25,93.37,92.98,93.03,20353.0,93.25,93.37,92.98,93.03,20353.0
2022-08-01 10:50:00,93.08,93.1,92.78,92.81,14956.0,93.08,93.1,92.78,92.81,14956.0
2022-08-01 10:55:00,92.75,92.79,92.52,92.63,19472.0,92.75,92.79,92.52,92.63,19472.0
2022-08-01 11:00:00,92.66,92.83,92.58,92.61,14431.0,92.66,92.83,92.58,92.61,14431.0
2022-08-01 11:05:00,92.61,92.68,92.52,92.6,11837.0,92.61,92.68,92.52,92.6,11837.0
2022-08-01 11:10:00,92.61,92.73,92.52,92.59,8956.0,92.61,92.73,92.52,92.59,8956.0
2022-08-01 11:15:00,92.61,92.72,92.52,92.52,12043.0,92.61,92.72,92.52,92.52,12043.0
2022-08-01 11:20:00,92.55,92.78,92.51,92.76,8761.0,92.55,92.78,92.51,92.76,8761.0
2022-08-01 11:25:00,92.76,92.89,92.65,92.84,15944.0,92.76,92.89,92.65,92.84,15944.0
2022-08-01 11:30:00,92.87,93.01,92.83,92.97,7586.0,92.87,93.01,92.83,92.97,7586.0
2022-08-01 11:35:00,93.0,93.01,92.84,92.95,10196.0,93.0,93.01,92.84,92.95,10196.0
2022-08-01 11:40:00,92.98,92.98,92.79,92.79,6186.0,92.98,92.98,92.79,92.79,6186.0
2022-08-01 11:45:00,92.75,92.76,92.61,92.67,11118.0,92.75,92.76,92.61,92.67,11118.0
2022-08-01 11:50:00,92.62,92.73,92.51,92.57,13282.0,92.62,92.73,92.51,92.57,13282.0
2022-08-01 11:55:00,92.54,92.55,92.41,92.44,11397.0,92.54,92.55,92.41,92.44,11397.0
2022-08-01 12:00:00,92.41,92.42,92.25,92.33,14945.0,92.41,92.42,92.25,92.33,14945.0
2022-08-01 12:05:00,92.33,92.48,92.31,92.31,16312.0,92.33,92.48,92.31,92.31,16312.0
2022-08-01 12:10:00,92.27,92.29,92.06,92.06,16486.0,92.27,92.29,92.06,92.06,16486.0
2022-08-01 12:15:00,92.08,92.36,92.08,92.29,17358.0,92.08,92.36,92.08,92.29,17358.0
2022-08-01 12:20:00,92.28,92.52,92.23,92.52,11216.0,92.28,92.52,92.23,92.52,11216.0
2022-08-01 12:25:00,92.47,92.54,92.38,92.43,9234.0,92.47,92.54,92.38,92.43,9234.0
2022-08-01 12:30:00,92.45,92.46,92.31,92.4,9209.0,92.45,92.46,92.31,92.4,9209.0
2022-08-01 12:35:00,92.41,92.42,92.36,92.36,5555.0,92.41,92.42,92.36,92.36,5555.0
2022-08-01 12:40:00,92.35,92.41,92.31,92.4,9360.0,92.35,92.41,92.31,92.4,9360.0
2022-08-01 12:45:00,92.38,92.43,92.33,92.33,10462.0,92.38,92.43,92.33,92.33,10462.0
2022-08-01 12:50:00,92.35,92.43,92.27,92.3,6332.0,92.35,92.43,92.27,92.3,6332.0
2022-08-01 12:55:00,92.29,92.32,92.2,92.28,5473.0,92.29,92.32,92.2,92.28,5473.0
2022-08-01 13:00:00,92.3,92.31,92.14,92.15,7111.0,92.3,92.31,92.14,92.15,7111.0
2022-08-01 13:05:00,92.19,92.39,92.19,92.3,10258.0,92.19,92.39,92.19,92.3,10258.0
2022-08-01 13:10:00,92.28,92.32,92.19,92.3,5855.0,92.28,92.32,92.19,92.3,5855.0
2022-08-01 13:15:00,92.34,92.34,92.13,92.14,9350.0,92.34,92.34,92.13,92.14,9350.0
2022-08-01 13:20:00,92.15,92.16,92.05,92.09,6614.0,92.15,92.16,92.05,92.09,6614.0
2022-08-01 13:25:00,92.07,92.11,92.02,92.03,9150.0,92.07,92.11,92.02,92.03,9150.0
2022-08-01 13:30:00,92.03,92.04,91.89,91.89,10803.0,92.03,92.04,91.89,91.89,10803.0
2022-08-01 13:35:00,91.89,91.93,91.75,91.76,10971.0,91.89,91.93,91.75,91.76,10971.0
2022-08-01 13:40:00,91.75,91.78,91.63,91.66,13653.0,91.75,91.78,91.63,91.66,13653.0
2022-08-01 13:45:00,91.68,91.68,91.48,91.61,9571.0,91.68,91.68,91.48,91.61,9571.0
2022-08-01 13:50:00,91.59,91.67,91.56,91.61,5505.0,91.59,91.67,91.56,91.61,5505.0
2022-08-01 13:55:00,91.59,91.64,91.48,91.63,10248.0,91.59,91.64,91.48,91.63,10248.0
2022-08-01 14:00:00,91.63,91.63,91.45,91.52,7727.0,91.63,91.63,91.45,91.52,7727.0
2022-08-01 14:05:00,91.51,91.65,91.47,91.62,7165.0,91.51,91.65,91.47,91.62,7165.0
2022-08-01 14:10:00,91.66,91.7,91.48,91.69,8156.0,91.66,91.7,91.48,91.69,8156.0
2022-08-01 14:15:00,91.7,91.75,91.49,91.51,11399.0,91.7,91.75,91.49,91.51,11399.0
2022-08-01 14:20:00,91.5,91.56,91.42,91.48,10144.0,91.5,91.56,91.42,91.48,10144.0
2022-08-01 14:25:00,91.53,91.55,91.41,91.55,7921.0,91.53,91.55,91.41,91.55,7921.0
2022-08-01 14:30:00,91.53,91.58,91.44,91.52,33096.0,91.53,91.58,91.44,91.52,33096.0
2022-08-01 14:35:00,91.53,91.59,91.51,91.59,9438.0,91.53,91.59,91.51,91.59,9438.0
2022-08-01 14:40:00,91.62,91.62,91.51,91.54,6779.0,91.62,91.62,91.51,91.54,6779.0
2022-08-01 14:45:00,91.57,91.59,91.49,91.53,12668.0,91.57,91.59,91.49,91.53,12668.0
2022-08-01 14:50:00,91.51,91.73,91.49,91.67,7667.0,91.51,91.73,91.49,91.67,7667.0
2022-08-01 14:55:00,91.69,91.87,91.65,91.83,38245.0,91.69,91.87,91.65,91.83,38245.0
2022-08-01 15:00:00,91.85,91.94,91.74,91.92,12102.0,91.85,91.94,91.74,91.92,12102.0
2022-08-01 15:05:00,91.94,92.12,91.91,92.07,15365.0,91.94,92.12,91.91,92.07,15365.0
2022-08-01 15:10:00,92.09,92.13,92.0,92.09,10645.0,92.09,92.13,92.0,92.09,10645.0
2022-08-01 15:15:00,92.1,92.1,92.02,92.03,12412.0,92.1,92.1,92.02,92.03,12412.0
2022-08-01 15:20:00,92.04,92.15,92.01,92.13,12074.0,92.04,92.15,92.01,92.13,12074.0
2022-08-01 15:25:00,92.12,92.15,92.1,92.14,15093.0,92.12,92.15,92.1,92.14,15093.0
2022-08-01 15:30:00,92.14,92.38,92.1,92.35,22796.0,92.14,92.38,92.1,92.35,22796.0
2022-08-01 15:35:00,92.35,92.38,92.23,92.28,30741.0,92.35,92.38,92.23,92.28,30741.0
2022-08-01 15:40:00,92.32,92.6,92.31,92.45,32742.0,92.32,92.6,92.31,92.45,32742.0
2022-08-01 15:45:00,92.48,92.63,92.44,92.52,41925.0,92.48,92.63,92.44,92.52,41925.0
2022-08-01 15:50:00,92.52,92.59,92.33,92.36,54558.0,92.52,92.59,92.33,92.36,54558.0
2022-08-01 15:55:00,92.36,92.43,92.19,92.28,116453.0,92.36,92.43,92.19,92.28,116453.0
2022-08-02 09:30:00,92.67,92.68,92.25,92.4,27626.0,92.67,92.68,92.25,92.4,27626.0
2022-08-02 09:35:00,92.37,92.45,91.8,91.81,9350.0,92.37,92.45,91.8,91.81,9350.0
2022-08-02 09:40:00,91.84,91.91,91.34,91.35,15709.0,91.84,91.91,91.34,91.35,15709.0
2022-08-02 09:45:00,91.33,91.79,91.32,91.77,21805.0,91.33,91.79,91.32,91.77,21805.0
2022-08-02 09:50:00,91.7,91.71,91.37,91.51,17352.0,91.7,91.71,91.37,91.51,17352.0
2022-08-02 09:55:00,91.56,92.08,91.51,92.08,15309.0,91.56,92.08,91.51,92.08,15309.0
2022-08-02 10:00:00,92.01,92.05,91.67,91.8,33214.0,92.01,92.05,91.67,91.8,33214.0
2022-08-02 10:05:00,91.84,92.07,91.84,92.01,12999.0,91.84,92.07,91.84,92.01,12999.0
2022-08-02 10:10:00,91.98,92.04,91.75,92.04,12491.0,91.98,92.04,91.75,92.04,12491.0
2022-08-02 10:15:00,92.1,92.52,92.09,92.49,14731.0,92.1,92.52,92.09,92.49,14731.0
2022-08-02 10:20:00,92.48,92.7,92.48,92.67,12418.0,92.48,92.7,92.48,92.67,12418.0
2022-08-02 10:25:00,92.67,93.06,92.65,93.06,15336.0,92.67,93.06,92.65,93.06,15336.0
2022-08-02 10:30:00,93.1,93.34,93.1,93.3,27613.0,93.1,93.34,93.1,93.3,27613.0
2022-08-02 10:35:00,93.32,93.44,93.24,93.4,23964.0,93.32,93.44,93.24,93.4,23964.0
2022-08-02 10:40:00,93.39,93.49,93.33,93.43,13847.0,93.39,93.49,93.33,93.43,13847.0
2022-08-02 10:45:00,93.42,93.52,93.22,93.23,21397.0,93.42,93.52,93.22,93.23,21397.0
2022-08-02 10:50:00,93.25,93.44,93.12,93.44,7754.0,93.25,93.44,93.12,93.44,7754.0
2022-08-02 10:55:00,93.41,93.51,93.23,93.27,17845.0,93.41,93.51,93.23,93.27,17845.0
2022-08-02 11:00:00,93.29,93.42,93.2,93.2,7129.0,93.29,93.42,93.2,93.2,7129.0
2022-08-02 11:05:00,93.19,93.19,93.11,93.17,6011.0,93.19,93.19,93.11,93.17,6011.0
2022-08-02 11:10:00,93.18,93.28,93.11,93.28,8427.0,93.18,93.28,93.11,93.28,8427.0
2022-08-02 11:15:00,93.28,93.28,93.16,93.27,6404.0,93.28,93.28,93.16,93.27,6404.0
2022-08-02 11:20:00,93.26,93.26,93.13,93.17,5629.0,93.26,93.26,93.13,93.17,5629.0
2022-08-02 11:25:00,93.15,93.3,93.15,93.25,7135.0,93.15,93.3,93.15,93.25,7135.0
2022-08-02 11:30:00,93.25,93.27,93.06,93.08,9228.0,93.25,93.27,93.06,93.08,9228.0
2022-08-02 11:35:00,93.08,93.23,93.08,93.11,4719.0,93.08,93.23,93.08,93.11,4719.0
2022-08-02 11:40:00,93.11,93.23,93.09,93.2,4024.0,93.11,93.23,93.09,93.2,4024.0
2022-08-02 11:45:00,93.2,93.33,93.2,93.31,17631.0,93.2,93.33,93.2,93.31,17631.0
2022-08-02 11:50:00,93.31,93.38,93.22,93.36,30142.0,93.31,93.38,93.22,93.36,30142.0
2022-08-02 11:55:00,93.36,93.36,93.28,93.32,11270.0,93.36,93.36,93.28,93.32,11270.0
2022-08-02 12:00:00,93.3,93.47,93.3,93.41,6289.0,93.3,93.47,93.3,93.41,6289.0
2022-08-02 12:05:00,93.39,93.44,93.35,93.36,8372.0,93.39,93.44,93.35,93.36,8372.0
2022-08-02 12:10:00,93.37,93.48,93.36,93.44,4642.0,93.37,93.48,93.36,93.44,4642.0
2022-08-02 12:15:00,93.49,93.64,93.49,93.56,14855.0,93.49,93.64,93.49,93.56,14855.0
2022-08-02 12:20:00,93.55,93.78,93.55,93.72,18011.0,93.55,93.78,93.55,93.72,18011.0
2022-08-02 12:25:00,93.72,93.78,93.53,93.56,17452.0,93.72,93.78,93.53,93.56,17452.0
2022-08-02 12:30:00,93.59,93.67,93.54,93.54,7625.0,93.59,93.67,93.54,93.54,7625.0
2022-08-02 12:35:00,93.59,93.72,93.59,93.72,6547.0,93.59,93.72,93.59,93.72,6547.0
2022-08-02 12:40:00,93.69,93.84,93.69,93.79,11231.0,93.69,93.84,93.69,93.79,11231.0
2022-08-02 12:45:00,93.78,93.87,93.7,93.87,10724.0,93.78,93.87,93.7,93.87,10724.0
2022-08-02 12:50:00,93.85,93.97,93.84,93.97,6376.0,93.85,93.97,93.84,93.97,6376.0
2022-08-02 12:55:00,93.94,93.97,93.85,93.94,7862.0,93.94,93.97,93.85,93.94,7862.0
2022-08-02 13:00:00,93.93,93.94,93.83,93.87,3659.0,93.93,93.94,93.83,93.87,3659.0
2022-08-02 13:05:00,93.87,93.87,93.78,93.84,8204.0,93.87,93.87,93.78,93.84,8204.0
2022-08-02 13:10:00,93.84,93.88,93.71,93.71,5438.0,93.84,93.88,93.71,93.71,5438.0
2022-08-02 13:15:00,93.75,93.77,93.65,93.69,8844.0,93.75,93.77,93.65,93.69,8844.0
2022-08-02 13:20:00,93.67,93.7,93.59,93.59,6217.0,93.67,93.7,93.59,93.59,6217.0
2022-08-02 13:25:00,93.59,93.62,93.48,93.49,41863.0,93.59,93.62,93.48,93.49,41863.0
2022-08-02 13:30:00,93.51,93.61,93.38,93.59,28885.0,93.51,93.61,93.38,93.59,28885.0
2022-08-02 13:35:00,93.6,93.62,93.35,93.4,24041.0,93.6,93.62,93.35,93.4,24041.0
2022-08-02 13:40:00,93.43,93.6,93.38,93.59,32926.0,93.43,93.6,93.38,93.59,32926.0
2022-08-02 13:45:00,93.62,93.69,93.5,93.52,21985.0,93.62,93.69,93.5,93.52,21985.0
2022-08-02 13:50:00,93.53,93.65,93.47,93.48,8066.0,93.53,93.65,93.47,93.48,8066.0
2022-08-02 13:55:00,93.46,93.53,93.43,93.48,9222.0,93.46,93.53,93.43,93.48,9222.0
2022-08-02 14:00:00,93.5,93.51,93.38,93.44,7242.0,93.5,93.51,93.38,93.44,7242.0
2022-08-02 14:05:00,93.45,93.64,93.38,93.64,8368.0,93.45,93.64,93.38,93.64,8368.0
2022-08-02 14:10:00,93.65,93.69,93.57,93.64,9695.0,93.65,93.69,93.57,93.64,9695.0
2022-08-02 14:15:00,93.64,93.69,93.54,93.58,6220.0,93.64,93.69,93.54,93.58,6220.0
2022-08-02 14:20:00,93.59,93.7,93.55,93.68,6822.0,93.59,93.7,93.55,93.68,6822.0
2022-08-02 14:25:00,93.71,93.74,93.64,93.68,8121.0,93.71,93.74,93.64,93.68,8121.0
2022-08-02 14:30:00,93.72,93.75,93.67,93.68,6359.0,93.72,93.75,93.67,93.68,6359.0
2022-08-02 14:35:00,93.69,93.71,93.51,93.64,8156.0,93.69,93.71,93.51,93.64,8156.0
2022-08-02 14:40:00,93.64,93.68,93.56,93.57,7590.0,93.64,93.68,93.56,93.57,7590.0
2022-08-02 14:45:00,93.57,93.57,93.45,93.52,5057.0,93.57,93.57,93.45,93.52,5057.0
2022-08-02 14:50:00,93.5,93.53,93.41,93.44,6809.0,93.5,93.53,93.41,93.44,6809.0
2022-08-02 14:55:00,93.45,93.45,93.34,93.39,8406.0,93.45,93.45,93.34,93.39,8406.0
2022-08-02 15:00:00,93.42,93.44,93.35,93.44,9340.0,93.42,93.44,93.35,93.44,9340.0
2022-08-02 15:05:00,93.43,93.51,93.36,93.38,10354.0,93.43,93.51,93.36,93.38,10354.0
2022-08-02 15:10:00,93.36,93.4,93.33,93.35,19906.0,93.36,93.4,93.33,93.35,19906.0
2022-08-02 15:15:00,93.37,93.42,93.31,93.34,19175.0,93.37,93.42,93.31,93.34,19175.0
2022-08-02 15:20:00,93.34,93.44,93.32,93.43,13404.0,93.34,93.44,93.32,93.43,13404.0
2022-08-02 15:25:00,93.43,93.58,93.42,93.58,11032.0,93.43,93.58,93.42,93.58,11032.0
2022-08-02 15:30:00,93.55,93.68,93.55,93.68,17547.0,93.55,93.68,93.55,93.68,17547.0
2022-08-02 15:35:00,93.68,93.88,93.67,93.87,15901.0,93.68,93.88,93.67,93.87,15901.0
2022-08-02 15:40:00,93.87,93.87,93.72,93.8,23294.0,93.87,93.87,93.72,93.8,23294.0
2022-08-02 15:45:00,93.81,93.85,93.69,93.72,34782.0,93.81,93.85,93.69,93.72,34782.0
2022-08-02 15:50:00,93.71,93.71,93.39,93.41,78387.0,93.71,93.71,93.39,93.41,78387.0
2022-08-02 15:55:00,93.4,93.49,93.25,93.32,157635.0,93.4,93.49,93.25,93.32,157635.0
2022-08-03 09:30:00,93.31,93.79,93.25,93.36,43004.0,93.31,93.79,93.25,93.36,43004.0
2022-08-03 09:35:00,93.43,94.12,93.43,93.71,26798.0,93.43,94.12,93.43,93.71,26798.0
2022-08-03 09:40:00,93.71,93.71,93.28,93.45,4175.0,93.71,93.71,93.28,93.45,4175.0
2022-08-03 09:45:00,93.44,93.68,93.33,93.68,5173.0,93.44,93.68,93.33,93.68,5173.0
2022-08-03 09:50:00,93.75,93.77,93.37,93.37,19854.0,93.75,93.77,93.37,93.37,19854.0
2022-08-03 09:55:00,93.4,93.66,93.29,93.55,13584.0,93.4,93.66,93.29,93.55,13584.0
2022-08-03 10:00:00,93.53,93.53,93.05,93.48,31116.0,93.53,93.53,93.05,93.48,31116.0
2022-08-03 10:05:00,93.54,93.58,93.17,93.32,15528.0,93.54,93.58,93.17,93.32,15528.0
2022-08-03 10:10:00,93.35,93.38,93.09,93.14,16179.0,93.35,93.38,93.09,93.14,16179.0
2022-08-03 10:15:00,93.18,93.19,92.88,92.88,21705.0,93.18,93.19,92.88,92.88,21705.0
2022-08-03 10:20:00,92.88,93.05,92.81,92.84,11229.0,92.88,93.05,92.81,92.84,11229.0
2022-08-03 10:25:00,92.85,92.95,92.78,92.91,9796.0,92.85,92.95,92.78,92.91,9796.0
2022-08-03 10:30:00,92.91,92.99,92.8,92.86,16272.0,92.91,92.99,92.8,92.86,16272.0
2022-08-03 10:35:00,92.86,92.88,92.65,92.65,12353.0,92.86,92.88,92.65,92.65,12353.0
2022-08-03 10:40:00,92.68,92.8,92.62,92.8,27607.0,92.68,92.8,92.62,92.8,27607.0
2022-08-03 10:45:00,92.84,93.14,92.82,93.08,16979.0,92.84,93.14,92.82,93.08,16979.0
2022-08-03 10:50:00,93.06,93.16,92.95,93.03,12110.0,93.06,93.16,92.95,93.03,12110.0
2022-08-03 10:55:00,93.09,93.1,92.92,92.92,5938.0,93.09,93.1,92.92,92.92,5938.0
2022-08-03 11:00:00,92.97,93.09,92.92,93.03,25418.0,92.97,93.09,92.92,93.03,25418.0
2022-08-03 11:05:00,93.02,93.14,92.95,93.1,6943.0,93.02,93.14,92.95,93.1,6943.0
2022-08-03 11:10:00,93.1,93.12,93.0,93.01,7869.0,93.1,93.12,93.0,93.01,7869.0
2022-08-03 11:15:00,93.03,93.07,92.94,92.94,15909.0,93.03,93.07,92.94,92.94,15909.0
2022-08-03 11:20:00,92.95,93.14,92.86,93.14,9320.0,92.95,93.14,92.86,93.14,9320.0
2022-08-03 11:25:00,93.13,93.23,93.04,93.04,8721.0,93.13,93.23,93.04,93.04,8721.0
2022-08-03 11:30:00,93.04,93.25,93.04,93.23,12108.0,93.04,93.25,93.04,93.23,12108.0
2022-08-03 11:35:00,93.21,93.22,93.07,93.12,19753.0,93.21,93.22,93.07,93.12,19753.0
2022-08-03 11:40:00,93.12,93.14,92.97,92.97,6240.0,93.12,93.14,92.97,92.97,6240.0
2022-08-03 11:45:00,92.95,92.95,92.74,92.74,10495.0,92.95,92.95,92.74,92.74,10495.0
2022-08-03 11:50:00,92.78,92.91,92.74,92.9,22410.0,92.78,92.91,92.74,92.9,22410.0
2022-08-03 11:55:00,92.92,93.1,92.89,93.08,11201.0,92.92,93.1,92.89,93.08,11201.0
2022-08-03 12:00:00,93.07,93.15,92.99,93.13,24904.0,93.07,93.15,92.99,93.13,24904.0
2022-08-03 12:05:00,93.13,93.15,92.96,92.96,24009.0,93.13,93.15,92.96,92.96,24009.0
2022-08-03 12:10:00,92.99,93.05,92.94,93.02,11725.0,92.99,93.05,92.94,93.02,11725.0
2022-08-03 12:15:00,93.01,93.06,92.93,93.06,7781.0,93.01,93.06,92.93,93.06,7781.0
2022-08-03 12:20:00,93.07,93.11,93.06,93.06,14684.0,93.07,93.11,93.06,93.06,14684.0
2022-08-03 12:25:00,93.06,93.16,93.06,93.09,13690.0,93.06,93.16,93.06,93.09,13690.0
2022-08-03 12:30:00,93.09,93.13,93.03,93.09,16252.0,93.09,93.13,93.03,93.09,16252.0
2022-08-03 12:35:00,93.11,93.18,93.06,93.06,4976.0,93.11,93.18,93.06,93.06,4976.0
2022-08-03 12:40:00,93.03,93.07,92.94,92.99,6272.0,93.03,93.07,92.94,92.99,6272.0
2022-08-03 12:45:00,92.97,92.97,92.81,92.86,14151.0,92.97,92.97,92.81,92.86,14151.0
2022-08-03 12:50:00,92.88,92.89,92.69,92.75,17209.0,92.88,92.89,92.69,92.75,17209.0
2022-08-03 12:55:00,92.77,92.82,92.72,92.73,16523.0,92.77,92.82,92.72,92.73,16523.0
2022-08-03 13:00:00,92.73,93.01,92.71,93.01,24589.0,92.73,93.01,92.71,93.01,24589.0
2022-08-03 13:05:00,93.03,93.06,92.95,93.03,15853.0,93.03,93.06,92.95,93.03,15853.0
2022-08-03 13:10:00,93.04,93.15,92.94,92.94,11808.0,93.04,93.15,92.94,92.94,11808.0
2022-08-03 13:15:00,92.97,93.0,92.88,92.88,11834.0,92.97,93.0,92.88,92.88,11834.0
2022-08-03 13:20:00,92.85,92.89,92.79,92.8,17045.0,92.85,92.89,92.79,92.8,17045.0
2022-08-03 13:25:00,92.77,92.81,92.7,92.81,15783.0,92.77,92.81,92.7,92.81,15783.0
2022-08-03 13:30:00,92.81,93.0,92.78,92.99,10042.0,92.81,93.0,92.78,92.99,10042.0
2022-08-03 13:35:00,92.97,93.08,92.93,93.02,14532.0,92.97,93.08,92.93,93.02,14532.0
2022-08-03 13:40:00,93.01,93.13,92.97,93.04,13151.0,93.01,93.13,92.97,93.04,13151.0
2022-08-03 13:45:00,93.06,93.08,92.95,92.99,24692.0,93.06,93.08,92.95,92.99,24692.0
2022-08-03 13:50:00,92.99,93.03,92.96,93.01,15772.0,92.99,93.03,92.96,93.01,15772.0
2022-08-03 13:55:00,93.01,93.1,92.93,93.04,35005.0,93.01,93.1,92.93,93.04,35005.0
2022-08-03 14:00:00,93.04,93.05,92.87,93.0,62939.0,93.04,93.05,92.87,93.0,62939.0
2022-08-03 14:05:00,92.99,93.32,92.99,93.29,39852.0,92.99,93.32,92.99,93.29,39852.0
2022-08-03 14:10:00,93.3,93.37,93.18,93.27,14387.0,93.3,93.37,93.18,93.27,14387.0
2022-08-03 14:15:00,93.29,93.46,93.27,93.32,11988.0,93.29,93.46,93.27,93.32,11988.0
2022-08-03 14:20:00,93.32,93.38,93.22,93.22,30001.0,93.32,93.38,93.22,93.22,30001.0
2022-08-03 14:25:00,93.26,93.36,93.23,93.23,32231.0,93.26,93.36,93.23,93.23,32231.0
2022-08-03 14:30:00,93.19,93.26,93.13,93.14,12397.0,93.19,93.26,93.13,93.14,12397.0
2022-08-03 14:35:00,93.13,93.2,93.03,93.05,21156.0,93.13,93.2,93.03,93.05,21156.0
2022-08-03 14:40:00,93.02,93.06,92.92,93.04,10578.0,93.02,93.06,92.92,93.04,10578.0
2022-08-03 14:45:00,93.05,93.11,93.04,93.07,9598.0,93.05,93.11,93.04,93.07,9598.0
2022-08-03 14:50:00,93.1,93.25,93.08,93.25,16353.0,93.1,93.25,93.08,93.25,16353.0
2022-08-03 14:55:00,93.23,93.34,93.18,93.19,13243.0,93.23,93.34,93.18,93.19,13243.0
2022-08-03 15:00:00,93.18,93.24,93.1,93.19,18756.0,93.18,93.24,93.1,93.19,18756.0
2022-08-03 15:05:00,93.2,93.36,93.14,93.33,12794.0,93.2,93.36,93.14,93.33,12794.0
2022-08-03 15:10:00,93.32,93.34,93.21,93.23,17488.0,93.32,93.34,93.21,93.23,17488.0
2022-08-03 15:15:00,93.22,93.32,93.21,93.28,29205.0,93.22,93.32,93.21,93.28,29205.0
2022-08-03 15:20:00,93.28,93.3,93.21,93.27,17091.0,93.28,93.3,93.21,93.27,17091.0
2022-08-03 15:25:00,93.26,93.26,93.11,93.17,16251.0,93.26,93.26,93.11,93.17,16251.0
2022-08-03 15:30:00,93.17,93.21,93.09,93.09,22511.0,93.17,93.21,93.09,93.09,22511.0
2022-08-03 15:35:00,93.09,93.17,93.07,93.16,27774.0,93.09,93.17,93.07,93.16,27774.0
2022-08-03 15:40:00,93.16,93.26,93.15,93.19,50894.0,93.16,93.26,93.15,93.19,50894.0
2022-08-03 15:45:00,93.18,93.22,93.17,93.2,63878.0,93.18,93.22,93.17,93.2,63878.0
2022-08-03 15:50:00,93.21,93.22,93.14,93.15,64714.0,93.21,93.22,93.14,93.15,64714.0
2022-08-03 15:55:00,93.15,93.15,92.69,92.81,174895.0,93.15,93.15,92.69,92.81,174895.0
2022-08-04 09:30:00,92.91,92.98,92.37,92.38,41511.0,92.91,92.98,92.37,92.38,41511.0
2022-08-04 09:35:00,92.53,92.97,92.2,92.79,39488.0,92.53,92.97,92.2,92.79,39488.0
2022-08-04 09:40:00,92.8,93.02,92.25,92.35,18655.0,92.8,93.02,92.25,92.35,18655.0
2022-08-04 09:45:00,92.27,92.92,92.27,92.67,13958.0,92.27,92.92,92.27,92.67,13958.0
2022-08-04 09:50:00,92.66,92.74,92.34,92.39,29133.0,92.66,92.74,92.34,92.39,29133.0
2022-08-04 09:55:00,92.38,92.49,92.12,92.14,40417.0,92.38,92.49,92.12,92.14,40417.0
2022-08-04 10:00:00,92.17,92.68,92.13,92.65,18737.0,92.17,92.68,92.13,92.65,18737.0
2022-08-04 10:05:00,92.73,92.85,92.6,92.61,12411.0,92.73,92.85,92.6,92.61,12411.0
2022-08-04 10:10:00,92.62,92.83,92.61,92.76,20518.0,92.62,92.83,92.61,92.76,20518.0
2022-08-04 10:15:00,92.78,92.93,92.7,92.72,13934.0,92.78,92.93,92.7,92.72,13934.0
2022-08-04 10:20:00,92.71,92.96,92.64,92.66,20941.0,92.71,92.96,92.64,92.66,20941.0
2022-08-04 10:25:00,92.64,92.82,92.53,92.67,9724.0,92.64,92.82,92.53,92.67,9724.0
2022-08-04 10:30:00,92.74,92.9,92.6,92.75,19046.0,92.74,92.9,92.6,92.75,19046.0
2022-08-04 10:35:00,92.76,92.9,92.75,92.87,17572.0,92.76,92.9,92.75,92.87,17572.0
2022-08-04 10:40:00,92.84,93.1,92.78,93.05,21199.0,92.84,93.1,92.78,93.05,21199.0
2022-08-04 10:45:00,93.08,93.12,92.92,93.08,37212.0,93.08,93.12,92.92,93.08,37212.0
2022-08-04 10:50:00,93.1,93.1,92.85,93.08,12677.0,93.1,93.1,92.85,93.08,12677.0
2022-08-04 10:55:00,93.08,93.11,92.93,92.97,11177.0,93.08,93.11,92.93,92.97,11177.0
2022-08-04 11:00:00,93.02,93.02,92.86,92.94,20703.0,93.02,93.02,92.86,92.94,20703.0
2022-08-04 11:05:00,92.92,93.05,92.92,92.95,19735.0,92.92,93.05,92.92,92.95,19735.0
2022-08-04 11:10:00,92.97,92.99,92.89,92.9,18537.0,92.97,92.99,92.89,92.9,18537.0
2022-08-04 11:15:00,92.88,92.92,92.67,92.72,14580.0,92.88,92.92,92.67,92.72,14580.0
2022-08-04 11:20:00,92.75,92.84,92.63,92.68,10959.0,92.75,92.84,92.63,92.68,10959.0
2022-08-04 11:25:00,92.68,92.73,92.51,92.51,18959.0,92.68,92.73,92.51,92.51,18959.0
2022-08-04 11:30:00,92.49,92.61,92.44,92.51,16847.0,92.49,92.61,92.44,92.51,16847.0
2022-08-04 11:35:00,92.5,92.56,92.42,92.43,11057.0,92.5,92.56,92.42,92.43,11057.0
2022-08-04 11:40:00,92.42,92.53,92.32,92.45,14761.0,92.42,92.53,92.32,92.45,14761.0
2022-08-04 11:45:00,92.47,92.65,92.4,92.64,11105.0,92.47,92.65,92.4,92.64,11105.0
2022-08-04 11:50:00,92.66,92.75,92.65,92.75,12107.0,92.66,92.75,92.65,92.75,12107.0
2022-08-04 11:55:00,92.75,92.86,92.72,92.86,10180.0,92.75,92.86,92.72,92.86,10180.0
2022-08-04 12:00:00,92.87,92.98,92.87,92.91,12275.0,92.87,92.98,92.87,92.91,12275.0
2022-08-04 12:05:00,92.89,92.92,92.79,92.87,11998.0,92.89,92.92,92.79,92.87,11998.0
2022-08-04 12:10:00,92.9,93.12,92.9,93.09,11975.0,92.9,93.12,92.9,93.09,11975.0
2022-08-04 12:15:00,93.08,93.13,93.0,93.12,6759.0,93.08,93.13,93.0,93.12,6759.0
2022-08-04 12:20:00,93.14,93.15,93.04,93.13,7931.0,93.14,93.15,93.04,93.13,7931.0
2022-08-04 12:25:00,93.12,93.26,93.11,93.26,6783.0,93.12,93.26,93.11,93.26,6783.0
2022-08-04 12:30:00,93.24,93.32,93.23,93.31,8471.0,93.24,93.32,93.23,93.31,8471.0
2022-08-04 12:35:00,93.29,93.39,93.24,93.34,10722.0,93.29,93.39,93.24,93.34,10722.0
2022-08-04 12:40:00,93.34,93.35,93.17,93.22,11695.0,93.34,93.35,93.17,93.22,11695.0
2022-08-04 12:45:00,93.22,93.27,93.15,93.16,15457.0,93.22,93.27,93.15,93.16,15457.0
2022-08-04 12:50:00,93.14,93.17,93.09,93.11,5337.0,93.14,93.17,93.09,93.11,5337.0
2022-08-04 12:55:00,93.12,93.19,93.08,93.1,5399.0,93.12,93.19,93.08,93.1,5399.0
2022-08-04 13:00:00,93.09,93.13,93.0,93.03,7547.0,93.09,93.13,93.0,93.03,7547.0
2022-08-04 13:05:00,93.03,93.04,92.97,92.98,6292.0,93.03,93.04,92.97,92.98,6292.0
2022-08-04 13:10:00,92.97,93.05,92.93,93.01,6333.0,92.97,93.05,92.93,93.01,6333.0
2022-08-04 13:15:00,93.01,93.06,92.93,92.93,7645.0,93.01,93.06,92.93,92.93,7645.0
2022-08-04 13:20:00,92.95,93.02,92.89,93.02,11897.0,92.95,93.02,92.89,93.02,11897.0
2022-08-04 13:25:00,93.0,93.07,92.98,93.04,6415.0,93.0,93.07,92.98,93.04,6415.0
2022-08-04 13:30:00,93.04,93.07,93.0,93.05,10092.0,93.04,93.07,93.0,93.05,10092.0
2022-08-04 13:35:00,93.07,93.16,93.07,93.09,18253.0,93.07,93.16,93.07,93.09,18253.0
2022-08-04 13:40:00,93.09,93.17,93.07,93.15,8264.0,93.09,93.17,93.07,93.15,8264.0
2022-08-04 13:45:00,93.15,93.24,93.1,93.24,6847.0,93.15,93.24,93.1,93.24,6847.0
2022-08-04 13:50:00,93.23,93.26,93.2,93.21,6717.0,93.23,93.26,93.2,93.21,6717.0
2022-08-04 13:55:00,93.2,93.22,93.13,93.19,12652.0,93.2,93.22,93.13,93.19,12652.0
2022-08-04 14:00:00,93.2,93.38,93.19,93.38,12046.0,93.2,93.38,93.19,93.38,12046.0
2022-08-04 14:05:00,93.39,93.39,93.2,93.2,4806.0,93.39,93.39,93.2,93.2,4806.0
2022-08-04 14:10:00,93.2,93.26,93.16,93.19,8082.0,93.2,93.26,93.16,93.19,8082.0
2022-08-04 14:15:00,93.2,93.21,93.14,93.2,6957.0,93.2,93.21,93.14,93.2,6957.0
2022-08-04 14:20:00,93.19,93.23,93.16,93.19,8499.0,93.19,93.23,93.16,93.19,8499.0
2022-08-04 14:25:00,93.19,93.27,93.16,93.26,6708.0,93.19,93.27,93.16,93.26,6708.0
2022-08-04 14:30:00,93.26,93.31,93.22,93.24,11749.0,93.26,93.31,93.22,93.24,11749.0
2022-08-04 14:35:00,93.23,93.32,93.12,93.31,10889.0,93.23,93.32,93.12,93.31,10889.0
2022-08-04 14:40:00,93.33,93.39,93.31,93.39,14335.0,93.33,93.39,93.31,93.39,14335.0
2022-08-04 14:45:00,93.37,93.37,93.23,93.24,11791.0,93.37,93.37,93.23,93.24,11791.0
2022-08-04 14:50:00,93.23,93.31,93.16,93.28,11813.0,93.23,93.31,93.16,93.28,11813.0
2022-08-04 14:55:00,93.26,93.31,93.24,93.26,11024.0,93.26,93.31,93.24,93.26,11024.0
2022-08-04 15:00:00,93.28,93.34,93.24,93.33,18137.0,93.28,93.34,93.24,93.33,18137.0
2022-08-04 15:05:00,93.32,93.33,93.23,93.25,12035.0,93.32,93.33,93.23,93.25,12035.0
2022-08-04 15:10:00,93.26,93.32,93.23,93.31,8188.0,93.26,93.32,93.23,93.31,8188.0
2022-08-04 15:15:00,93.31,93.32,93.21,93.31,20550.0,93.31,93.32,93.21,93.31,20550.0
2022-08-04 15:20:00,93.32,93.32,93.24,93.27,19990.0,93.32,93.32,93.24,93.27,19990.0
2022-08-04 15:25:00,93.25,93.35,93.22,93.32,19466.0,93.25,93.35,93.22,93.32,19466.0
2022-08-04 15:30:00,93.3,93.41,93.28,93.36,22261.0,93.3,93.41,93.28,93.36,22261.0
2022-08-04 15:35:00,93.35,93.36,93.14,93.15,24870.0,93.35,93.36,93.14,93.15,24870.0
2022-08-04 15:40:00,93.16,93.16,93.01,93.12,49758.0,93.16,93.16,93.01,93.12,49758.0
2022-08-04 15:45:00,93.13,93.17,93.09,93.15,44433.0,93.13,93.17,93.09,93.15,44433.0
2022-08-04 15:50:00,93.15,93.23,92.96,92.97,79002.0,93.15,93.23,92.96,92.97,79002.0
2022-08-04 15:55:00,92.97,93.01,92.8,92.98,104907.0,92.97,93.01,92.8,92.98,104907.0
2022-08-05 09:30:00,92.12,93.27,92.03,93.11,26319.0,92.12,93.27,92.03,93.11,26319.0
2022-08-05 09:35:00,93.11,93.12,92.5,92.66,14723.0,93.11,93.12,92.5,92.66,14723.0
2022-08-05 09:40:00,92.73,93.04,92.52,92.72,14845.0,92.73,93.04,92.52,92.72,14845.0
2022-08-05 09:45:00,92.83,93.04,92.76,92.94,10326.0,92.83,93.04,92.76,92.94,10326.0
2022-08-05 09:50:00,93.03,93.33,93.02,93.17,12107.0,93.03,93.33,93.02,93.17,12107.0
2022-08-05 09:55:00,93.13,93.15,92.9,92.98,7740.0,93.13,93.15,92.9,92.98,7740.0
2022-08-05 10:00:00,93.12,93.22,92.92,93.04,10231.0,93.12,93.22,92.92,93.04,10231.0
2022-08-05 10:05:00,93.03,93.09,92.78,93.01,7941.0,93.03,93.09,92.78,93.01,7941.0
2022-08-05 10:10:00,92.96,92.98,92.78,92.8,9538.0,92.96,92.98,92.78,92.8,9538.0
2022-08-05 10:15:00,92.81,93.02,92.78,92.83,9192.0,92.81,93.02,92.78,92.83,9192.0
2022-08-05 10:20:00,92.81,92.88,92.69,92.71,7400.0,92.81,92.88,92.69,92.71,7400.0
2022-08-05 10:25:00,92.69,92.7,92.54,92.68,7536.0,92.69,92.7,92.54,92.68,7536.0
2022-08-05 10:30:00,92.7,92.8,92.64,92.73,13737.0,92.7,92.8,92.64,92.73,13737.0
2022-08-05 10:35:00,92.76,93.04,92.76,93.0,10490.0,92.76,93.04,92.76,93.0,10490.0
2022-08-05 10:40:00,93.02,93.02,92.86,92.88,10084.0,93.02,93.02,92.86,92.88,10084.0
2022-08-05 10:45:00,92.86,92.9,92.79,92.79,8227.0,92.86,92.9,92.79,92.79,8227.0
2022-08-05 10:50:00,92.79,92.86,92.7,92.86,12699.0,92.79,92.86,92.7,92.86,12699.0
2022-08-05 10:55:00,92.92,93.0,92.85,92.86,9443.0,92.92,93.0,92.85,92.86,9443.0
2022-08-05 11:00:00,92.88,92.99,92.78,92.97,13639.0,92.88,92.99,92.78,92.97,13639.0
2022-08-05 11:05:00,92.98,93.19,92.91,93.17,27940.0,92.98,93.19,92.91,93.17,27940.0
2022-08-05 11:10:00,93.21,93.4,93.18,93.34,9726.0,93.21,93.4,93.18,93.34,9726.0
2022-08-05 11:15:00,93.33,93.51,93.33,93.42,30525.0,93.33,93.51,93.33,93.42,30525.0
2022-08-05 11:20:00,93.43,93.47,93.22,93.23,7808.0,93.43,93.47,93.22,93.23,7808.0
2022-08-05 11:25:00,93.26,93.26,93.06,93.09,13815.0,93.26,93.26,93.06,93.09,13815.0
2022-08-05 11:30:00,93.1,93.14,93.01,93.04,9009.0,93.1,93.14,93.01,93.04,9009.0
2022-08-05 11:35:00,93.03,93.09,92.93,93.07,9597.0,93.03,93.09,92.93,93.07,9597.0
2022-08-05 11:40:00,93.05,93.22,93.04,93.14,8481.0,93.05,93.22,93.04,93.14,8481.0
2022-08-05 11:45:00,93.1,93.26,93.1,93.13,10030.0,93.1,93.26,93.1,93.13,10030.0
2022-08-05 11:50:00,93.15,93.26,93.15,93.19,5293.0,93.15,93.26,93.15,93.19,5293.0
2022-08-05 11:55:00,93.22,93.27,93.16,93.17,5688.0,93.22,93.27,93.16,93.17,5688.0
2022-08-05 12:00:00,93.17,93.29,93.15,93.28,6647.0,93.17,93.29,93.15,93.28,6647.0
2022-08-05 12:05:00,93.26,93.31,93.15,93.15,10009.0,93.26,93.31,93.15,93.15,10009.0
2022-08-05 12:10:00,93.17,93.23,93.16,93.22,5821.0,93.17,93.23,93.16,93.22,5821.0
2022-08-05 12:15:00,93.23,93.23,93.07,93.07,6395.0,93.23,93.23,93.07,93.07,6395.0
2022-08-05 12:20:00,93.04,93.09,93.03,93.08,7572.0,93.04,93.09,93.03,93.08,7572.0
2022-08-05 12:25:00,93.08,93.09,93.01,93.06,5435.0,93.08,93.09,93.01,93.06,5435.0
2022-08-05 12:30:00,93.07,93.14,93.05,93.12,4630.0,93.07,93.14,93.05,93.12,4630.0
2022-08-05 12:35:00,93.11,93.12,93.04,93.06,4817.0,93.11,93.12,93.04,93.06,4817.0
2022-08-05 12:40:00,93.05,93.08,92.98,93.08,5939.0,93.05,93.08,92.98,93.08,5939.0
2022-08-05 12:45:00,93.08,93.17,93.08,93.11,7547.0,93.08,93.17,93.08,93.11,7547.0
2022-08-05 12:50:00,93.1,93.1,92.92,93.08,16871.0,93.1,93.1,92.92,93.08,16871.0
2022-08-05 12:55:00,93.07,93.1,92.99,93.06,3207.0,93.07,93.1,92.99,93.06,3207.0
2022-08-05 13:00:00,93.12,93.12,92.95,93.03,5916.0,93.12,93.12,92.95,93.03,5916.0
2022-08-05 13:05:00,93.03,93.04,92.95,92.95,13178.0,93.03,93.04,92.95,92.95,13178.0
2022-08-05 13:10:00,92.95,92.97,92.89,92.91,8656.0,92.95,92.97,92.89,92.91,8656.0
2022-08-05 13:15:00,92.91,92.94,92.63,92.64,11276.0,92.91,92.94,92.63,92.64,11276.0
2022-08-05 13:20:00,92.61,92.66,92.56,92.61,19960.0,92.61,92.66,92.56,92.61,19960.0
2022-08-05 13:25:00,92.59,92.59,92.46,92.47,13463.0,92.59,92.59,92.46,92.47,13463.0
2022-08-05 13:30:00,92.46,92.54,92.44,92.52,18134.0,92.46,92.54,92.44,92.52,18134.0
2022-08-05 13:35:00,92.52,92.75,92.47,92.73,18882.0,92.52,92.75,92.47,92.73,18882.0
2022-08-05 13:40:00,92.75,92.84,92.69,92.74,10841.0,92.75,92.84,92.69,92.74,10841.0
2022-08-05 13:45:00,92.71,92.82,92.71,92.82,8278.0,92.71,92.82,92.71,92.82,8278.0
2022-08-05 13:50:00,92.83,92.84,92.73,92.73,4234.0,92.83,92.84,92.73,92.73,4234.0
2022-08-05 13:55:00,92.71,92.76,92.67,92.69,5830.0,92.71,92.76,92.67,92.69,5830.0
2022-08-05 14:00:00,92.69,92.69,92.55,92.58,11341.0,92.69,92.69,92.55,92.58,11341.0
2022-08-05 14:05:00,92.63,92.63,92.48,92.48,5019.0,92.63,92.63,92.48,92.48,5019.0
2022-08-05 14:10:00,92.51,92.53,92.44,92.51,13868.0,92.51,92.53,92.44,92.51,13868.0
2022-08-05 14:15:00,92.5,92.56,92.44,92.52,5042.0,92.5,92.56,92.44,92.52,5042.0
2022-08-05 14:20:00,92.56,92.56,92.47,92.49,9878.0,92.56,92.56,92.47,92.49,9878.0
2022-08-05 14:25:00,92.5,92.5,92.44,92.46,7599.0,92.5,92.5,92.44,92.46,7599.0
2022-08-05 14:30:00,92.43,92.54,92.43,92.47,6211.0,92.43,92.54,92.43,92.47,6211.0
2022-08-05 14:35:00,92.48,92.51,92.47,92.5,11986.0,92.48,92.51,92.47,92.5,11986.0
2022-08-05 14:40:00,92.49,92.53,92.48,92.52,11975.0,92.49,92.53,92.48,92.52,11975.0
2022-08-05 14:45:00,92.51,92.52,92.45,92.48,5094.0,92.51,92.52,92.45,92.48,5094.0
2022-08-05 14:50:00,92.47,92.52,92.4,92.4,16171.0,92.47,92.52,92.4,92.4,16171.0
2022-08-05 14:55:00,92.42,92.52,92.39,92.52,16061.0,92.42,92.52,92.39,92.52,16061.0
2022-08-05 15:00:00,92.51,92.54,92.5,92.54,16710.0,92.51,92.54,92.5,92.54,16710.0
2022-08-05 15:05:00,92.55,92.6,92.54,92.6,7191.0,92.55,92.6,92.54,92.6,7191.0
2022-08-05 15:10:00,92.61,92.66,92.55,92.6,8127.0,92.61,92.66,92.55,92.6,8127.0
2022-08-05 15:15:00,92.62,92.65,92.59,92.61,8484.0,92.62,92.65,92.59,92.61,8484.0
2022-08-05 15:20:00,92.62,92.67,92.58,92.66,11154.0,92.62,92.67,92.58,92.66,11154.0
2022-08-05 15:25:00,92.67,92.81,92.66,92.8,13904.0,92.67,92.81,92.66,92.8,13904.0
2022-08-05 15:30:00,92.81,93.03,92.8,93.03,15393.0,92.81,93.03,92.8,93.03,15393.0
2022-08-05 15:35:00,93.03,93.19,93.02,93.14,17709.0,93.03,93.19,93.02,93.14,17709.0
2022-08-05 15:40:00,93.13,93.2,93.1,93.18,23924.0,93.13,93.2,93.1,93.18,23924.0
2022-08-05 15:45:00,93.19,93.27,93.17,93.25,22850.0,93.19,93.27,93.17,93.25,22850.0
2022-08-05 15:50:00,93.24,93.28,93.03,93.08,48156.0,93.24,93.28,93.03,93.08,48156.0
2022-08-05 15:55:00,93.06,93.1,93.01,93.05,91077.0,93.06,93.1,93.01,93.05,91077.0
2022-08-08 09:30:00,93.25,93.85,93.01,93.19,28171.0,93.25,93.85,93.01,93.19,28171.0
2022-08-08 09:35:00,93.23,93.65,93.12,93.46,19888.0,93.23,93.65,93.12,93.46,19888.0
2022-08-08 09:40:00,93.29,93.49,93.2,93.26,14020.0,93.29,93.49,93.2,93.26,14020.0
2022-08-08 09:45:00,93.26,93.53,93.13,93.4,25450.0,93.26,93.53,93.13,93.4,25450.0
2022-08-08 09:50:00,93.45,93.56,93.34,93.44,24512.0,93.45,93.56,93.34,93.44,24512.0
2022-08-08 09:55:00,93.44,93.5,93.13,93.13,9594.0,93.44,93.5,93.13,93.13,9594.0
2022-08-08 10:00:00,93.15,93.38,93.13,93.22,13202.0,93.15,93.38,93.13,93.22,13202.0
2022-08-08 10:05:00,93.21,93.46,93.2,93.34,20223.0,93.21,93.46,93.2,93.34,20223.0
2022-08-08 10:10:00,93.34,93.41,93.21,93.25,18441.0,93.34,93.41,93.21,93.25,18441.0
2022-08-08 10:15:00,93.27,93.35,93.25,93.31,12465.0,93.27,93.35,93.25,93.31,12465.0
2022-08-08 10:20:00,93.3,93.36,93.11,93.27,20938.0,93.3,93.36,93.11,93.27,20938.0
2022-08-08 10:25:00,93.3,93.4,93.22,93.38,31325.0,93.3,93.4,93.22,93.38,31325.0
2022-08-08 10:30:00,93.37,93.44,93.22,93.34,37405.0,93.37,93.44,93.22,93.34,37405.0
2022-08-08 10:35:00,93.4,93.69,93.32,93.61,22909.0,93.4,93.69,93.32,93.61,22909.0
2022-08-08 10:40:00,93.62,93.65,93.52,93.61,10052.0,93.62,93.65,93.52,93.61,10052.0
2022-08-08 10:45:00,93.64,93.74,93.6,93.71,14811.0,93.64,93.74,93.6,93.71,14811.0
2022-08-08 10:50:00,93.72,93.83,93.65,93.81,26340.0,93.72,93.83,93.65,93.81,26340.0
2022-08-08 10:55:00,93.84,93.84,93.66,93.66,19390.0,93.84,93.84,93.66,93.66,19390.0
2022-08-08 11:00:00,93.7,93.94,93.69,93.8,8998.0,93.7,93.94,93.69,93.8,8998.0
2022-08-08 11:05:00,93.8,93.92,93.78,93.85,6479.0,93.8,93.92,93.78,93.85,6479.0
2022-08-08 11:10:00,93.85,93.86,93.77,93.82,10178.0,93.85,93.86,93.77,93.82,10178.0
2022-08-08 11:15:00,93.84,93.92,93.8,93.87,10316.0,93.84,93.92,93.8,93.87,10316.0
2022-08-08 11:20:00,93.87,94.0,93.86,93.91,9319.0,93.87,94.0,93.86,93.91,9319.0
2022-08-08 11:25:00,93.91,94.05,93.91,93.98,8822.0,93.91,94.05,93.91,93.98,8822.0
2022-08-08 11:30:00,93.99,94.02,93.85,93.9,6991.0,93.99,94.02,93.85,93.9,6991.0
2022-08-08 11:35:00,93.89,93.94,93.69,93.69,7783.0,93.89,93.94,93.69,93.69,7783.0
2022-08-08 11:40:00,93.67,93.7,93.45,93.48,7661.0,93.67,93.7,93.45,93.48,7661.0
2022-08-08 11:45:00,93.45,93.67,93.45,93.48,5637.0,93.45,93.67,93.45,93.48,5637.0
2022-08-08 11:50:00,93.45,93.55,93.45,93.48,6607.0,93.45,93.55,93.45,93.48,6607.0
2022-08-08 11:55:00,93.46,93.51,93.37,93.42,7157.0,93.46,93.51,93.37,93.42,7157.0
2022-08-08 12:00:00,93.4,93.45,93.34,93.34,5511.0,93.4,93.45,93.34,93.34,5511.0
2022-08-08 12:05:00,93.33,93.34,93.04,93.05,8655.0,93.33,93.34,93.04,93.05,8655.0
2022-08-08 12:10:00,93.04,93.15,93.04,93.12,10009.0,93.04,93.15,93.04,93.12,10009.0
2022-08-08 12:15:00,93.11,93.14,92.96,93.0,11388.0,93.11,93.14,92.96,93.0,11388.0
2022-08-08 12:20:00,92.97,93.08,92.97,93.06,7435.0,92.97,93.08,92.97,93.06,7435.0
2022-08-08 12:25:00,93.04,93.07,93.01,93.04,5594.0,93.04,93.07,93.01,93.04,5594.0
2022-08-08 12:30:00,93.03,93.07,93.0,93.03,3473.0,93.03,93.07,93.0,93.03,3473.0
2022-08-08 12:35:00,93.04,93.16,93.03,93.16,13785.0,93.04,93.16,93.03,93.16,13785.0
2022-08-08 12:40:00,93.17,93.24,93.11,93.18,18583.0,93.17,93.24,93.11,93.18,18583.0
2022-08-08 12:45:00,93.23,93.32,93.08,93.12,14826.0,93.23,93.32,93.08,93.12,14826.0
2022-08-08 12:50:00,93.14,93.21,93.11,93.11,7459.0,93.14,93.21,93.11,93.11,7459.0
2022-08-08 12:55:00,93.13,93.16,93.01,93.12,4919.0,93.13,93.16,93.01,93.12,4919.0
2022-08-08 13:00:00,93.12,93.13,92.99,93.05,12305.0,93.12,93.13,92.99,93.05,12305.0
2022-08-08 13:05:00,93.07,93.07,92.98,93.05,24683.0,93.07,93.07,92.98,93.05,24683.0
2022-08-08 13:10:00,93.06,93.11,92.95,93.08,9875.0,93.06,93.11,92.95,93.08,9875.0
2022-08-08 13:15:00,93.11,93.21,93.11,93.2,6513.0,93.11,93.21,93.11,93.2,6513.0
2022-08-08 13:20:00,93.2,93.27,93.17,93.27,6438.0,93.2,93.27,93.17,93.27,6438.0
2022-08-08 13:25:00,93.27,93.33,93.25,93.25,9759.0,93.27,93.33,93.25,93.25,9759.0
2022-08-08 13:30:00,93.22,93.24,93.14,93.2,7820.0,93.22,93.24,93.14,93.2,7820.0
2022-08-08 13:35:00,93.22,93.25,93.07,93.13,9076.0,93.22,93.25,93.07,93.13,9076.0
2022-08-08 13:40:00,93.11,93.15,93.11,93.13,4529.0,93.11,93.15,93.11,93.13,4529.0
2022-08-08 13:45:00,93.1,93.26,93.1,93.25,6935.0,93.1,93.26,93.1,93.25,6935.0
2022-08-08 13:50:00,93.23,93.36,93.23,93.35,9692.0,93.23,93.36,93.23,93.35,9692.0
2022-08-08 13:55:00,93.34,93.39,93.3,93.38,9892.0,93.34,93.39,93.3,93.38,9892.0
2022-08-08 14:00:00,93.38,93.41,93.22,93.25,9060.0,93.38,93.41,93.22,93.25,9060.0
2022-08-08 14:05:00,93.22,93.36,93.15,93.32,7628.0,93.22,93.36,93.15,93.32,7628.0
2022-08-08 14:10:00,93.3,93.3,93.23,93.25,5717.0,93.3,93.3,93.23,93.25,5717.0
2022-08-08 14:15:00,93.26,93.27,93.13,93.2,8045.0,93.26,93.27,93.13,93.2,8045.0
2022-08-08 14:20:00,93.23,93.32,93.21,93.29,6772.0,93.23,93.32,93.21,93.29,6772.0
2022-08-08 14:25:00,93.3,93.37,93.25,93.35,16658.0,93.3,93.37,93.25,93.35,16658.0
2022-08-08 14:30:00,93.33,93.51,93.33,93.43,10673.0,93.33,93.51,93.33,93.43,10673.0
2022-08-08 14:35:00,93.43,93.43,93.33,93.33,7471.0,93.43,93.43,93.33,93.33,7471.0
2022-08-08 14:40:00,93.34,93.41,93.27,93.33,7547.0,93.34,93.41,93.27,93.33,7547.0
2022-08-08 14:45:00,93.36,93.36,93.25,93.29,7400.0,93.36,93.36,93.25,93.29,7400.0
2022-08-08 14:50:00,93.24,93.33,93.24,93.27,8550.0,93.24,93.33,93.24,93.27,8550.0
2022-08-08 14:55:00,93.24,93.37,93.24,93.35,5272.0,93.24,93.37,93.24,93.35,5272.0
2022-08-08 15:00:00,93.35,93.47,93.35,93.42,5826.0,93.35,93.47,93.35,93.42,5826.0
2022-08-08 15:05:00,93.45,93.49,93.45,93.46,7332.0,93.45,93.49,93.45,93.46,7332.0
2022-08-08 15:10:00,93.46,93.49,93.44,93.46,9447.0,93.46,93.49,93.44,93.46,9447.0
2022-08-08 15:15:00,93.46,93.47,93.31,93.35,8525.0,93.46,93.47,93.31,93.35,8525.0
2022-08-08 15:20:00,93.34,93.35,93.16,93.17,6806.0,93.34,93.35,93.16,93.17,6806.0
2022-08-08 15:25:00,93.17,93.25,93.17,93.18,7193.0,93.17,93.25,93.17,93.18,7193.0
2022-08-08 15:30:00,93.17,93.26,93.14,93.22,9633.0,93.17,93.26,93.14,93.22,9633.0
2022-08-08 15:35:00,93.23,93.34,93.22,93.24,29164.0,93.23,93.34,93.22,93.24,29164.0
2022-08-08 15:40:00,93.24,93.31,93.13,93.3,24715.0,93.24,93.31,93.13,93.3,24715.0
2022-08-08 15:45:00,93.29,93.45,93.28,93.38,22189.0,93.29,93.45,93.28,93.38,22189.0
2022-08-08 15:50:00,93.36,93.45,93.28,93.33,36037.0,93.36,93.45,93.28,93.33,36037.0
2022-08-08 15:55:00,93.33,93.33,93.22,93.31,92229.0,93.33,93.33,93.22,93.31,92229.0
2022-08-09 09:30:00,93.56,94.75,93.56,94.75,56368.0,93.56,94.75,93.56,94.75,56368.0
2022-08-09 09:35:00,94.89,94.89,94.26,94.65,19499.0,94.89,94.89,94.26,94.65,19499.0
2022-08-09 09:40:00,94.65,94.8,94.39,94.75,17552.0,94.65,94.8,94.39,94.75,17552.0
2022-08-09 09:45:00,94.69,95.4,94.59,95.17,65907.0,94.69,95.4,94.59,95.17,65907.0
2022-08-09 09:50:00,95.11,95.12,94.69,94.87,12643.0,95.11,95.12,94.69,94.87,12643.0
2022-08-09 09:55:00,94.97,95.2,94.9,95.12,13107.0,94.97,95.2,94.9,95.12,13107.0
2022-08-09 10:00:00,95.09,95.11,94.85,94.85,14547.0,95.09,95.11,94.85,94.85,14547.0
2022-08-09 10:05:00,94.81,95.23,94.78,95.13,14003.0,94.81,95.23,94.78,95.13,14003.0
2022-08-09 10:10:00,95.13,95.28,95.09,95.13,11178.0,95.13,95.28,95.09,95.13,11178.0
2022-08-09 10:15:00,95.14,95.31,95.07,95.24,16449.0,95.14,95.31,95.07,95.24,16449.0
2022-08-09 10:20:00,95.22,95.4,95.17,95.31,14787.0,95.22,95.4,95.17,95.31,14787.0
2022-08-09 10:25:00,95.28,95.36,95.21,95.27,12102.0,95.28,95.36,95.21,95.27,12102.0
2022-08-09 10:30:00,95.22,95.39,95.2,95.28,14466.0,95.22,95.39,95.2,95.28,14466.0
2022-08-09 10:35:00,95.24,95.38,95.21,95.37,15802.0,95.24,95.38,95.21,95.37,15802.0
2022-08-09 10:40:00,95.35,95.49,95.35,95.48,13937.0,95.35,95.49,95.35,95.48,13937.0
2022-08-09 10:45:00,95.49,95.51,95.22,95.26,15840.0,95.49,95.51,95.22,95.26,15840.0
2022-08-09 10:50:00,95.31,95.35,95.24,95.31,13180.0,95.31,95.35,95.24,95.31,13180.0
2022-08-09 10:55:00,95.35,95.41,95.21,95.29,9452.0,95.35,95.41,95.21,95.29,9452.0
2022-08-09 11:00:00,95.31,95.42,95.23,95.3,16064.0,95.31,95.42,95.23,95.3,16064.0
2022-08-09 11:05:00,95.3,95.39,95.23,95.38,14034.0,95.3,95.39,95.23,95.38,14034.0
2022-08-09 11:10:00,95.37,95.78,95.36,95.74,27930.0,95.37,95.78,95.36,95.74,27930.0
2022-08-09 11:15:00,95.78,95.88,95.54,95.63,28634.0,95.78,95.88,95.54,95.63,28634.0
2022-08-09 11:20:00,95.65,95.66,95.51,95.54,10359.0,95.65,95.66,95.51,95.54,10359.0
2022-08-09 11:25:00,95.54,95.56,95.42,95.5,11690.0,95.54,95.56,95.42,95.5,11690.0
2022-08-09 11:30:00,95.51,95.51,95.42,95.46,8966.0,95.51,95.51,95.42,95.46,8966.0
2022-08-09 11:35:00,95.42,95.56,95.39,95.46,21505.0,95.42,95.56,95.39,95.46,21505.0
2022-08-09 11:40:00,95.47,95.62,95.45,95.56,4959.0,95.47,95.62,95.45,95.56,4959.0
2022-08-09 11:45:00,95.55,95.75,95.53,95.75,9612.0,95.55,95.75,95.53,95.75,9612.0
2022-08-09 11:50:00,95.73,95.87,95.73,95.79,20699.0,95.73,95.87,95.73,95.79,20699.0
2022-08-09 11:55:00,95.78,95.81,95.69,95.73,8680.0,95.78,95.81,95.69,95.73,8680.0
2022-08-09 12:00:00,95.73,95.85,95.73,95.79,14295.0,95.73,95.85,95.73,95.79,14295.0
2022-08-09 12:05:00,95.8,95.92,95.75,95.83,17126.0,95.8,95.92,95.75,95.83,17126.0
2022-08-09 12:10:00,95.81,95.88,95.79,95.86,9165.0,95.81,95.88,95.79,95.86,9165.0
2022-08-09 12:15:00,95.86,95.86,95.74,95.75,10033.0,95.86,95.86,95.74,95.75,10033.0
2022-08-09 12:20:00,95.73,95.82,95.71,95.75,7209.0,95.73,95.82,95.71,95.75,7209.0
2022-08-09 12:25:00,95.77,95.8,95.71,95.71,14199.0,95.77,95.8,95.71,95.71,14199.0
2022-08-09 12:30:00,95.72,95.73,95.51,95.55,14603.0,95.72,95.73,95.51,95.55,14603.0
2022-08-09 12:35:00,95.55,95.55,95.47,95.51,17363.0,95.55,95.55,95.47,95.51,17363.0
2022-08-09 12:40:00,95.49,95.49,95.36,95.39,9267.0,95.49,95.49,95.36,95.39,9267.0
2022-08-09 12:45:00,95.37,95.41,95.26,95.31,9053.0,95.37,95.41,95.26,95.31,9053.0
2022-08-09 12:50:00,95.29,95.29,95.21,95.23,6179.0,95.29,95.29,95.21,95.23,6179.0
2022-08-09 12:55:00,95.22,95.33,95.19,95.32,15616.0,95.22,95.33,95.19,95.32,15616.0
2022-08-09 13:00:00,95.35,95.36,95.2,95.22,16233.0,95.35,95.36,95.2,95.22,16233.0
2022-08-09 13:05:00,95.22,95.23,95.17,95.19,12532.0,95.22,95.23,95.17,95.19,12532.0
2022-08-09 13:10:00,95.16,95.19,95.1,95.15,7122.0,95.16,95.19,95.1,95.15,7122.0
2022-08-09 13:15:00,95.16,95.24,95.16,95.23,10118.0,95.16,95.24,95.16,95.23,10118.0
2022-08-09 13:20:00,95.24,95.25,95.16,95.2,7879.0,95.24,95.25,95.16,95.2,7879.0
2022-08-09 13:25:00,95.19,95.22,94.97,95.03,7007.0,95.19,95.22,94.97,95.03,7007.0
2022-08-09 13:30:00,95.04,95.04,94.84,94.92,7613.0,95.04,95.04,94.84,94.92,7613.0
2022-08-09 13:35:00,94.92,94.96,94.79,94.8,11310.0,94.92,94.96,94.79,94.8,11310.0
2022-08-09 13:40:00,94.81,94.95,94.81,94.95,6406.0,94.81,94.95,94.81,94.95,6406.0
2022-08-09 13:45:00,94.92,94.96,94.87,94.94,20267.0,94.92,94.96,94.87,94.94,20267.0
2022-08-09 13:50:00,94.93,94.93,94.84,94.87,9077.0,94.93,94.93,94.84,94.87,9077.0
2022-08-09 13:55:00,94.88,94.97,94.88,94.95,8469.0,94.88,94.97,94.88,94.95,8469.0
2022-08-09 14:00:00,94.94,95.07,94.94,95.03,10248.0,94.94,95.07,94.94,95.03,10248.0
2022-08-09 14:05:00,95.02,95.06,94.92,94.94,11602.0,95.02,95.06,94.92,94.94,11602.0
2022-08-09 14:10:00,94.95,94.96,94.89,94.93,11533.0,94.95,94.96,94.89,94.93,11533.0
2022-08-09 14:15:00,94.95,94.95,94.85,94.88,15763.0,94.95,94.95,94.85,94.88,15763.0
2022-08-09 14:20:00,94.86,95.06,94.85,95.06,19944.0,94.86,95.06,94.85,95.06,19944.0
2022-08-09 14:25:00,95.05,95.07,95.01,95.03,13370.0,95.05,95.07,95.01,95.03,13370.0
2022-08-09 14:30:00,95.02,95.23,95.02,95.23,8339.0,95.02,95.23,95.02,95.23,8339.0
2022-08-09 14:35:00,95.21,95.27,95.13,95.18,16142.0,95.21,95.27,95.13,95.18,16142.0
2022-08-09 14:40:00,95.2,95.29,95.15,95.15,8657.0,95.2,95.29,95.15,95.15,8657.0
2022-08-09 14:45:00,95.18,95.21,95.16,95.19,7642.0,95.18,95.21,95.16,95.19,7642.0
2022-08-09 14:50:00,95.18,95.26,95.1,95.22,11840.0,95.18,95.26,95.1,95.22,11840.0
2022-08-09 14:55:00,95.22,95.22,95.13,95.15,11114.0,95.22,95.22,95.13,95.15,11114.0
2022-08-09 15:00:00,95.15,95.18,95.08,95.11,6810.0,95.15,95.18,95.08,95.11,6810.0
2022-08-09 15:05:00,95.11,95.13,95.08,95.08,6740.0,95.11,95.13,95.08,95.08,6740.0
2022-08-09 15:10:00,95.07,95.07,94.95,94.99,13026.0,95.07,95.07,94.95,94.99,13026.0
2022-08-09 15:15:00,94.98,95.06,94.96,94.96,9819.0,94.98,95.06,94.96,94.96,9819.0
2022-08-09 15:20:00,94.96,95.12,94.96,95.12,14364.0,94.96,95.12,94.96,95.12,14364.0
2022-08-09 15:25:00,95.11,95.12,95.06,95.06,20676.0,95.11,95.12,95.06,95.06,20676.0
2022-08-09 15:30:00,95.05,95.05,94.88,94.89,30505.0,95.05,95.05,94.88,94.89,30505.0
2022-08-09 15:35:00,94.88,94.98,94.87,94.95,33672.0,94.88,94.98,94.87,94.95,33672.0
2022-08-09 15:40:00,94.94,94.94,94.74,94.75,30767.0,94.94,94.94,94.74,94.75,30767.0
2022-08-09 15:45:00,94.74,94.74,94.61,94.7,46331.0,94.74,94.74,94.61,94.7,46331.0
2022-08-09 15:50:00,94.71,94.81,94.7,94.73,92793.0,94.71,94.81,94.7,94.73,92793.0
2022-08-09 15:55:00,94.74,94.81,94.62,94.78,120272.0,94.74,94.81,94.62,94.78,120272.0
2022-08-10 09:30:00,95.3,95.41,94.81,95.18,40073.0,95.3,95.41,94.81,95.18,40073.0
2022-08-10 09:35:00,95.05,95.44,94.61,94.7,30762.0,95.05,95.44,94.61,94.7,30762.0
2022-08-10 09:40:00,94.66,94.86,94.54,94.75,25156.0,94.66,94.86,94.54,94.75,25156.0
2022-08-10 09:45:00,94.84,95.04,94.59,94.79,10656.0,94.84,95.04,94.59,94.79,10656.0
2022-08-10 09:50:00,94.79,94.86,94.55,94.84,9936.0,94.79,94.86,94.55,94.84,9936.0
2022-08-10 09:55:00,94.89,95.2,94.77,94.9,11405.0,94.89,95.2,94.77,94.9,11405.0
2022-08-10 10:00:00,94.93,95.06,94.84,94.91,16432.0,94.93,95.06,94.84,94.91,16432.0
2022-08-10 10:05:00,94.98,95.06,94.74,94.9,13377.0,94.98,95.06,94.74,94.9,13377.0
2022-08-10 10:10:00,94.94,95.16,94.83,95.01,10046.0,94.94,95.16,94.83,95.01,10046.0
2022-08-10 10:15:00,95.06,95.21,94.97,95.15,6562.0,95.06,95.21,94.97,95.15,6562.0
2022-08-10 10:20:00,95.18,95.19,94.99,95.11,9887.0,95.18,95.19,94.99,95.11,9887.0
2022-08-10 10:25:00,95.19,95.2,95.09,95.2,6035.0,95.19,95.2,95.09,95.2,6035.0
2022-08-10 10:30:00,95.2,95.29,95.15,95.22,7128.0,95.2,95.29,95.15,95.22,7128.0
2022-08-10 10:35:00,95.25,95.26,95.1,95.15,5255.0,95.25,95.26,95.1,95.15,5255.0
2022-08-10 10:40:00,95.17,95.3,95.16,95.23,8834.0,95.17,95.3,95.16,95.23,8834.0
2022-08-10 10:45:00,95.22,95.29,95.15,95.22,9408.0,95.22,95.29,95.15,95.22,9408.0
2022-08-10 10:50:00,95.26,95.36,95.21,95.34,15701.0,95.26,95.36,95.21,95.34,15701.0
2022-08-10 10:55:00,95.34,95.46,95.29,95.37,18433.0,95.34,95.46,95.29,95.37,18433.0
2022-08-10 11:00:00,95.4,95.48,95.38,95.44,13998.0,95.4,95.48,95.38,95.44,13998.0
2022-08-10 11:05:00,95.47,95.63,95.46,95.58,13355.0,95.47,95.63,95.46,95.58,13355.0
2022-08-10 11:10:00,95.59,95.66,95.52,95.53,11550.0,95.59,95.66,95.52,95.53,11550.0
2022-08-10 11:15:00,95.53,95.58,95.44,95.44,8630.0,95.53,95.58,95.44,95.44,8630.0
2022-08-10 11:20:00,95.43,95.55,95.37,95.4,16377.0,95.43,95.55,95.37,95.4,16377.0
2022-08-10 11:25:00,95.42,95.54,95.38,95.41,16023.0,95.42,95.54,95.38,95.41,16023.0
2022-08-10 11:30:00,95.41,95.48,95.29,95.34,14711.0,95.41,95.48,95.29,95.34,14711.0
2022-08-10 11:35:00,95.33,95.35,95.25,95.26,5661.0,95.33,95.35,95.25,95.26,5661.0
2022-08-10 11:40:00,95.26,95.37,95.24,95.36,6257.0,95.26,95.37,95.24,95.36,6257.0
2022-08-10 11:45:00,95.37,95.41,95.28,95.3,7763.0,95.37,95.41,95.28,95.3,7763.0
2022-08-10 11:50:00,95.28,95.36,95.28,95.29,3994.0,95.28,95.36,95.28,95.29,3994.0
2022-08-10 11:55:00,95.32,95.36,95.24,95.32,6491.0,95.32,95.36,95.24,95.32,6491.0
2022-08-10 12:00:00,95.32,95.42,95.31,95.38,6433.0,95.32,95.42,95.31,95.38,6433.0
2022-08-10 12:05:00,95.38,95.48,95.28,95.31,9128.0,95.38,95.48,95.28,95.31,9128.0
2022-08-10 12:10:00,95.29,95.32,95.2,95.22,10466.0,95.29,95.32,95.2,95.22,10466.0
2022-08-10 12:15:00,95.21,95.25,95.19,95.19,7136.0,95.21,95.25,95.19,95.19,7136.0
2022-08-10 12:20:00,95.22,95.25,95.16,95.2,5318.0,95.22,95.25,95.16,95.2,5318.0
2022-08-10 12:25:00,95.2,95.2,95.12,95.16,3972.0,95.2,95.2,95.12,95.16,3972.0
2022-08-10 12:30:00,95.19,95.24,95.15,95.15,5225.0,95.19,95.24,95.15,95.15,5225.0
2022-08-10 12:35:00,95.18,95.22,95.0,95.04,12176.0,95.18,95.22,95.0,95.04,12176.0
2022-08-10 12:40:00,95.04,95.08,94.97,95.0,7848.0,95.04,95.08,94.97,95.0,7848.0
2022-08-10 12:45:00,95.01,95.07,94.99,95.03,9070.0,95.01,95.07,94.99,95.03,9070.0
2022-08-10 12:50:00,95.05,95.19,95.04,95.1,7975.0,95.05,95.19,95.04,95.1,7975.0
2022-08-10 12:55:00,95.09,95.2,95.04,95.17,5357.0,95.09,95.2,95.04,95.17,5357.0
2022-08-10 13:00:00,95.19,95.2,95.13,95.15,10405.0,95.19,95.2,95.13,95.15,10405.0
2022-08-10 13:05:00,95.15,95.21,95.13,95.19,9813.0,95.15,95.21,95.13,95.19,9813.0
2022-08-10 13:10:00,95.19,95.23,95.13,95.15,6455.0,95.19,95.23,95.13,95.15,6455.0
2022-08-10 13:15:00,95.14,95.19,95.08,95.17,8053.0,95.14,95.19,95.08,95.17,8053.0
2022-08-10 13:20:00,95.17,95.19,95.1,95.18,6987.0,95.17,95.19,95.1,95.18,6987.0
2022-08-10 13:25:00,95.17,95.18,95.0,95.0,9919.0,95.17,95.18,95.0,95.0,9919.0
2022-08-10 13:30:00,95.01,95.07,94.88,94.9,12444.0,95.01,95.07,94.88,94.9,12444.0
2022-08-10 13:35:00,94.88,94.92,94.86,94.92,20136.0,94.88,94.92,94.86,94.92,20136.0
2022-08-10 13:40:00,94.93,94.98,94.9,94.97,13794.0,94.93,94.98,94.9,94.97,13794.0
2022-08-10 13:45:00,94.98,95.08,94.96,95.06,11553.0,94.98,95.08,94.96,95.06,11553.0
2022-08-10 13:50:00,95.05,95.09,95.02,95.08,12342.0,95.05,95.09,95.02,95.08,12342.0
2022-08-10 13:55:00,95.07,95.07,94.92,94.93,6984.0,95.07,95.07,94.92,94.93,6984.0
2022-08-10 14:00:00,94.93,94.97,94.9,94.93,10539.0,94.93,94.97,94.9,94.93,10539.0
2022-08-10 14:05:00,94.95,95.0,94.91,94.99,11815.0,94.95,95.0,94.91,94.99,11815.0
2022-08-10 14:10:00,94.99,95.1,94.98,94.98,11456.0,94.99,95.1,94.98,94.98,11456.0
2022-08-10 14:15:00,94.96,94.98,94.9,94.9,8731.0,94.96,94.98,94.9,94.9,8731.0
2022-08-10 14:20:00,94.89,94.91,94.79,94.79,14947.0,94.89,94.91,94.79,94.79,14947.0
2022-08-10 14:25:00,94.77,94.8,94.62,94.63,4651.0,94.77,94.8,94.62,94.63,4651.0
2022-08-10 14:30:00,94.64,94.76,94.64,94.71,8796.0,94.64,94.76,94.64,94.71,8796.0
2022-08-10 14:35:00,94.71,94.72,94.63,94.69,9852.0,94.71,94.72,94.63,94.69,9852.0
2022-08-10 14:40:00,94.71,94.74,94.68,94.69,8884.0,94.71,94.74,94.68,94.69,8884.0
2022-08-10 14:45:00,94.66,94.67,94.4,94.45,21316.0,94.66,94.67,94.4,94.45,21316.0
2022-08-10 14:50:00,94.43,94.5,94.42,94.49,7505.0,94.43,94.5,94.42,94.49,7505.0
2022-08-10 14:55:00,94.5,94.61,94.48,94.58,12409.0,94.5,94.61,94.48,94.58,12409.0
2022-08-10 15:00:00,94.59,94.69,94.59,94.6,8929.0,94.59,94.69,94.59,94.6,8929.0
2022-08-10 15:05:00,94.61,94.62,94.51,94.55,11434.0,94.61,94.62,94.51,94.55,11434.0
2022-08-10 15:10:00,94.54,94.6,94.54,94.59,9719.0,94.54,94.6,94.54,94.59,9719.0
2022-08-10 15:15:00,94.59,94.6,94.52,94.53,9130.0,94.59,94.6,94.52,94.53,9130.0
2022-08-10 15:20:00,94.54,94.66,94.54,94.64,14483.0,94.54,94.66,94.54,94.64,14483.0
2022-08-10 15:25:00,94.63,94.71,94.61,94.68,12671.0,94.63,94.71,94.61,94.68,12671.0
2022-08-10 15:30:00,94.68,94.78,94.66,94.78,17941.0,94.68,94.78,94.66,94.78,17941.0
2022-08-10 15:35:00,94.77,94.87,94.76,94.81,17052.0,94.77,94.87,94.76,94.81,17052.0
2022-08-10 15:40:00,94.81,95.0,94.81,95.0,25388.0,94.81,95.0,94.81,95.0,25388.0
2022-08-10 15:45:00,94.98,95.04,94.93,94.93,27821.0,94.98,95.04,94.93,94.93,27821.0
2022-08-10 15:50:00,94.92,94.94,94.69,94.69,37406.0,94.92,94.94,94.69,94.69,37406.0
2022-08-10 15:55:00,94.69,94.86,94.63,94.8,111026.0,94.69,94.86,94.63,94.8,111026.0
2022-08-11 09:30:00,94.8,94.91,94.61,94.76,40917.0,94.8,94.91,94.61,94.76,40917.0
2022-08-11 09:35:00,94.69,94.95,94.61,94.95,11764.0,94.69,94.95,94.61,94.95,11764.0
2022-08-11 09:40:00,94.87,95.2,94.75,95.08,9930.0,94.87,95.2,94.75,95.08,9930.0
2022-08-11 09:45:00,95.1,95.23,94.81,95.01,18179.0,95.1,95.23,94.81,95.01,18179.0
2022-08-11 09:50:00,94.94,94.94,94.7,94.7,7467.0,94.94,94.94,94.7,94.7,7467.0
2022-08-11 09:55:00,94.61,94.62,94.42,94.5,15810.0,94.61,94.62,94.42,94.5,15810.0
2022-08-11 10:00:00,94.5,94.5,93.92,94.33,19239.0,94.5,94.5,93.92,94.33,19239.0
2022-08-11 10:05:00,94.35,94.54,94.29,94.42,13982.0,94.35,94.54,94.29,94.42,13982.0
2022-08-11 10:10:00,94.45,94.73,94.42,94.73,6112.0,94.45,94.73,94.42,94.73,6112.0
2022-08-11 10:15:00,94.75,95.06,94.74,94.98,13244.0,94.75,95.06,94.74,94.98,13244.0
2022-08-11 10:20:00,94.97,95.26,94.95,95.21,8508.0,94.97,95.26,94.95,95.21,8508.0
2022-08-11 10:25:00,95.18,95.33,95.13,95.16,5753.0,95.18,95.33,95.13,95.16,5753.0
2022-08-11 10:30:00,95.19,95.27,95.11,95.17,5111.0,95.19,95.27,95.11,95.17,5111.0
2022-08-11 10:35:00,95.23,95.34,95.16,95.16,7267.0,95.23,95.34,95.16,95.16,7267.0
2022-08-11 10:40:00,95.15,95.24,94.99,95.14,7276.0,95.15,95.24,94.99,95.14,7276.0
2022-08-11 10:45:00,95.11,95.32,95.06,95.29,4077.0,95.11,95.32,95.06,95.29,4077.0
2022-08-11 10:50:00,95.3,95.45,95.3,95.42,6780.0,95.3,95.45,95.3,95.42,6780.0
2022-08-11 10:55:00,95.47,95.58,95.31,95.32,46606.0,95.47,95.58,95.31,95.32,46606.0
2022-08-11 11:00:00,95.29,95.29,95.13,95.2,6251.0,95.29,95.29,95.13,95.2,6251.0
2022-08-11 11:05:00,95.16,95.39,95.16,95.25,10184.0,95.16,95.39,95.16,95.25,10184.0
2022-08-11 11:10:00,95.23,95.32,95.18,95.26,6006.0,95.23,95.32,95.18,95.26,6006.0
2022-08-11 11:15:00,95.26,95.32,95.13,95.15,6760.0,95.26,95.32,95.13,95.15,6760.0
2022-08-11 11:20:00,95.16,95.36,95.14,95.32,11232.0,95.16,95.36,95.14,95.32,11232.0
2022-08-11 11:25:00,95.31,95.31,94.89,94.96,7610.0,95.31,95.31,94.89,94.96,7610.0
2022-08-11 11:30:00,94.99,95.11,94.9,94.9,5913.0,94.99,95.11,94.9,94.9,5913.0
2022-08-11 11:35:00,94.86,94.88,94.73,94.88,3231.0,94.86,94.88,94.73,94.88,3231.0
2022-08-11 11:40:00,94.86,94.94,94.8,94.85,9311.0,94.86,94.94,94.8,94.85,9311.0
2022-08-11 11:45:00,94.84,94.97,94.77,94.96,7684.0,94.84,94.97,94.77,94.96,7684.0
2022-08-11 11:50:00,94.95,95.05,94.87,94.95,6647.0,94.95,95.05,94.87,94.95,6647.0
2022-08-11 11:55:00,94.97,94.97,94.88,94.88,4888.0,94.97,94.97,94.88,94.88,4888.0
2022-08-11 12:00:00,94.88,94.94,94.77,94.84,8368.0,94.88,94.94,94.77,94.84,8368.0
2022-08-11 12:05:00,94.87,94.93,94.77,94.8,6674.0,94.87,94.93,94.77,94.8,6674.0
2022-08-11 12:10:00,94.84,94.91,94.79,94.88,6329.0,94.84,94.91,94.79,94.88,6329.0
2022-08-11 12:15:00,94.87,94.93,94.84,94.88,8442.0,94.87,94.93,94.84,94.88,8442.0
2022-08-11 12:20:00,94.9,94.9,94.66,94.73,13028.0,94.9,94.9,94.66,94.73,13028.0
2022-08-11 12:25:00,94.72,94.75,94.67,94.74,5996.0,94.72,94.75,94.67,94.74,5996.0
2022-08-11 12:30:00,94.76,94.83,94.74,94.8,4179.0,94.76,94.83,94.74,94.8,4179.0
2022-08-11 12:35:00,94.8,94.83,94.74,94.77,5599.0,94.8,94.83,94.74,94.77,5599.0
2022-08-11 12:40:00,94.76,94.76,94.58,94.63,9380.0,94.76,94.76,94.58,94.63,9380.0
2022-08-11 12:45:00,94.66,94.76,94.62,94.75,6224.0,94.66,94.76,94.62,94.75,6224.0
2022-08-11 12:50:00,94.75,94.77,94.56,94.61,12865.0,94.75,94.77,94.56,94.61,12865.0
2022-08-11 12:55:00,94.63,94.75,94.61,94.75,7067.0,94.63,94.75,94.61,94.75,7067.0
2022-08-11 13:00:00,94.75,94.77,94.7,94.77,12960.0,94.75,94.77,94.7,94.77,12960.0
2022-08-11 13:05:00,94.79,94.8,94.66,94.67,17806.0,94.79,94.8,94.66,94.67,17806.0
2022-08-11 13:10:00,94.67,94.88,94.62,94.82,8604.0,94.67,94.88,94.62,94.82,8604.0
2022-08-11 13:15:00,94.8,94.83,94.76,94.76,5943.0,94.8,94.83,94.76,94.76,5943.0
2022-08-11 13:20:00,94.78,94.78,94.69,94.74,4580.0,94.78,94.78,94.69,94.74,4580.0
2022-08-11 13:25:00,94.74,94.77,94.68,94.7,18697.0,94.74,94.77,94.68,94.7,18697.0
2022-08-11 13:30:00,94.72,94.78,94.64,94.68,7802.0,94.72,94.78,94.64,94.68,7802.0
2022-08-11 13:35:00,94.68,94.68,94.42,94.47,15809.0,94.68,94.68,94.42,94.47,15809.0
2022-08-11 13:40:00,94.43,94.51,94.35,94.35,8093.0,94.43,94.51,94.35,94.35,8093.0
2022-08-11 13:45:00,94.37,94.37,94.13,94.2,17863.0,94.37,94.37,94.13,94.2,17863.0
2022-08-11 13:50:00,94.2,94.32,94.15,94.3,20942.0,94.2,94.32,94.15,94.3,20942.0
2022-08-11 13:55:00,94.3,94.45,94.27,94.42,12283.0,94.3,94.45,94.27,94.42,12283.0
2022-08-11 14:00:00,94.42,94.46,94.24,94.3,41296.0,94.42,94.46,94.24,94.3,41296.0
2022-08-11 14:05:00,94.31,94.34,94.14,94.16,23492.0,94.31,94.34,94.14,94.16,23492.0
2022-08-11 14:10:00,94.17,94.28,93.97,93.99,32954.0,94.17,94.28,93.97,93.99,32954.0
2022-08-11 14:15:00,93.99,94.07,93.85,93.85,10938.0,93.99,94.07,93.85,93.85,10938.0
2022-08-11 14:20:00,93.84,93.85,93.76,93.83,10501.0,93.84,93.85,93.76,93.83,10501.0
2022-08-11 14:25:00,93.8,94.0,93.74,93.93,39680.0,93.8,94.0,93.74,93.93,39680.0
2022-08-11 14:30:00,93.94,94.04,93.89,93.92,21851.0,93.94,94.04,93.89,93.92,21851.0
2022-08-11 14:35:00,93.94,93.99,93.91,93.94,8544.0,93.94,93.99,93.91,93.94,8544.0
2022-08-11 14:40:00,93.92,93.96,93.81,93.81,29208.0,93.92,93.96,93.81,93.81,29208.0
2022-08-11 14:45:00,93.78,93.99,93.78,93.91,14851.0,93.78,93.99,93.78,93.91,14851.0
2022-08-11 14:50:00,93.9,94.03,93.9,93.98,11597.0,93.9,94.03,93.9,93.98,11597.0
2022-08-11 14:55:00,93.98,94.09,93.97,94.04,10889.0,93.98,94.09,93.97,94.04,10889.0
2022-08-11 15:00:00,94.04,94.08,93.96,94.05,14540.0,94.04,94.08,93.96,94.05,14540.0
2022-08-11 15:05:00,94.05,94.07,93.87,93.97,15455.0,94.05,94.07,93.87,93.97,15455.0
2022-08-11 15:10:00,94.01,94.04,93.82,93.88,10970.0,94.01,94.04,93.82,93.88,10970.0
2022-08-11 15:15:00,93.88,93.98,93.82,93.98,15168.0,93.88,93.98,93.82,93.98,15168.0
2022-08-11 15:20:00,93.97,94.04,93.96,93.97,21750.0,93.97,94.04,93.96,93.97,21750.0
2022-08-11 15:25:00,93.97,94.01,93.93,93.96,16949.0,93.97,94.01,93.93,93.96,16949.0
2022-08-11 15:30:00,93.96,94.02,93.9,94.01,19092.0,93.96,94.02,93.9,94.01,19092.0
2022-08-11 15:35:00,94.01,94.1,93.99,94.1,18209.0,94.01,94.1,93.99,94.1,18209.0
2022-08-11 15:40:00,94.08,94.09,93.96,93.97,13825.0,94.08,94.09,93.96,93.97,13825.0
2022-08-11 15:45:00,93.98,94.01,93.91,93.99,25999.0,93.98,94.01,93.91,93.99,25999.0
2022-08-11 15:50:00,93.98,94.05,93.9,94.0,72025.0,93.98,94.05,93.9,94.0,72025.0
2022-08-11 15:55:00,94.0,94.07,93.87,94.02,122490.0,94.0,94.07,93.87,94.02,122490.0
2022-08-12 09:30:00,94.26,95.25,94.26,95.11,153686.0,94.26,95.25,94.26,95.11,153686.0
2022-08-12 09:35:00,95.23,95.5,95.11,95.47,30085.0,95.23,95.5,95.11,95.47,30085.0
2022-08-12 09:40:00,95.47,95.6,95.37,95.45,27814.0,95.47,95.6,95.37,95.45,27814.0
2022-08-12 09:45:00,95.52,95.73,95.38,95.48,24992.0,95.52,95.73,95.38,95.48,24992.0
2022-08-12 09:50:00,95.38,95.78,95.38,95.66,9875.0,95.38,95.78,95.38,95.66,9875.0
2022-08-12 09:55:00,95.72,96.0,95.63,95.99,28755.0,95.72,96.0,95.63,95.99,28755.0
2022-08-12 10:00:00,95.94,95.94,95.5,95.9,24414.0,95.94,95.94,95.5,95.9,24414.0
2022-08-12 10:05:00,95.87,96.14,95.75,96.12,22027.0,95.87,96.14,95.75,96.12,22027.0
2022-08-12 10:10:00,96.13,96.17,96.0,96.07,36349.0,96.13,96.17,96.0,96.07,36349.0
2022-08-12 10:15:00,96.13,96.22,95.64,95.67,14049.0,96.13,96.22,95.64,95.67,14049.0
2022-08-12 10:20:00,95.63,96.02,95.62,95.86,26190.0,95.63,96.02,95.62,95.86,26190.0
2022-08-12 10:25:00,95.86,95.96,95.73,95.76,10821.0,95.86,95.96,95.73,95.76,10821.0
2022-08-12 10:30:00,95.75,95.9,95.52,95.76,7872.0,95.75,95.9,95.52,95.76,7872.0
2022-08-12 10:35:00,95.74,95.82,95.55,95.66,21549.0,95.74,95.82,95.55,95.66,21549.0
2022-08-12 10:40:00,95.69,95.82,95.63,95.82,9705.0,95.69,95.82,95.63,95.82,9705.0
2022-08-12 10:45:00,95.81,95.82,95.69,95.72,8816.0,95.81,95.82,95.69,95.72,8816.0
2022-08-12 10:50:00,95.72,95.72,95.61,95.63,5106.0,95.72,95.72,95.61,95.63,5106.0
2022-08-12 10:55:00,95.61,95.66,95.55,95.58,8001.0,95.61,95.66,95.55,95.58,8001.0
2022-08-12 11:00:00,95.6,95.67,95.51,95.64,8185.0,95.6,95.67,95.51,95.64,8185.0
2022-08-12 11:05:00,95.63,95.77,95.63,95.77,10694.0,95.63,95.77,95.63,95.77,10694.0
2022-08-12 11:10:00,95.8,95.87,95.7,95.7,12576.0,95.8,95.87,95.7,95.7,12576.0
2022-08-12 11:15:00,95.69,95.7,95.55,95.61,5549.0,95.69,95.7,95.55,95.61,5549.0
2022-08-12 11:20:00,95.61,95.64,95.55,95.61,5387.0,95.61,95.64,95.55,95.61,5387.0
2022-08-12 11:25:00,95.61,95.71,95.59,95.67,5696.0,95.61,95.71,95.59,95.67,5696.0
2022-08-12 11:30:00,95.65,95.77,95.63,95.63,6179.0,95.65,95.77,95.63,95.63,6179.0
2022-08-12 11:35:00,95.67,95.9,95.66,95.84,4844.0,95.67,95.9,95.66,95.84,4844.0
2022-08-12 11:40:00,95.84,95.93,95.77,95.92,9406.0,95.84,95.93,95.77,95.92,9406.0
2022-08-12 11:45:00,95.9,96.18,95.89,96.17,10355.0,95.9,96.18,95.89,96.17,10355.0
2022-08-12 11:50:00,96.16,96.23,96.09,96.22,10812.0,96.16,96.23,96.09,96.22,10812.0
2022-08-12 11:55:00,96.23,96.4,96.13,96.15,39769.0,96.23,96.4,96.13,96.15,39769.0
2022-08-12 12:00:00,96.19,96.29,96.18,96.25,7998.0,96.19,96.29,96.18,96.25,7998.0
2022-08-12 12:05:00,96.23,96.37,96.17,96.37,9290.0,96.23,96.37,96.17,96.37,9290.0
2022-08-12 12:10:00,96.37,96.44,96.34,96.37,47982.0,96.37,96.44,96.34,96.37,47982.0
2022-08-12 12:15:00,96.37,96.42,96.34,96.37,11651.0,96.37,96.42,96.34,96.37,11651.0
2022-08-12 12:20:00,96.36,96.42,96.25,96.28,16001.0,96.36,96.42,96.25,96.28,16001.0
2022-08-12 12:25:00,96.26,96.37,96.15,96.21,84077.0,96.26,96.37,96.15,96.21,84077.0
2022-08-12 12:30:00,96.22,96.33,96.16,96.31,109038.0,96.22,96.33,96.16,96.31,109038.0
2022-08-12 12:35:00,96.33,96.33,96.26,96.29,48088.0,96.33,96.33,96.26,96.29,48088.0
2022-08-12 12:40:00,96.28,96.35,96.2,96.29,6358.0,96.28,96.35,96.2,96.29,6358.0
2022-08-12 12:45:00,96.31,96.38,96.25,96.37,9097.0,96.31,96.38,96.25,96.37,9097.0
2022-08-12 12:50:00,96.37,96.45,96.27,96.27,17043.0,96.37,96.45,96.27,96.27,17043.0
2022-08-12 12:55:00,96.27,96.4,96.26,96.34,41986.0,96.27,96.4,96.26,96.34,41986.0
2022-08-12 13:00:00,96.34,96.37,96.29,96.34,9597.0,96.34,96.37,96.29,96.34,9597.0
2022-08-12 13:05:00,96.34,96.37,96.14,96.15,58198.0,96.34,96.37,96.14,96.15,58198.0
2022-08-12 13:10:00,96.17,96.17,95.91,95.91,6060.0,96.17,96.17,95.91,95.91,6060.0
2022-08-12 13:15:00,95.95,95.96,95.8,95.87,5840.0,95.95,95.96,95.8,95.87,5840.0
2022-08-12 13:20:00,95.86,95.89,95.75,95.81,10773.0,95.86,95.89,95.75,95.81,10773.0
2022-08-12 13:25:00,95.84,95.9,95.75,95.78,61697.0,95.84,95.9,95.75,95.78,61697.0
2022-08-12 13:30:00,95.79,95.81,95.67,95.74,7518.0,95.79,95.81,95.67,95.74,7518.0
2022-08-12 13:35:00,95.73,95.76,95.63,95.64,5958.0,95.73,95.76,95.63,95.64,5958.0
2022-08-12 13:40:00,95.64,95.85,95.63,95.79,26804.0,95.64,95.85,95.63,95.79,26804.0
2022-08-12 13:45:00,95.77,95.88,95.76,95.85,5100.0,95.77,95.88,95.76,95.85,5100.0
2022-08-12 13:50:00,95.83,95.87,95.8,95.85,41311.0,95.83,95.87,95.8,95.85,41311.0
2022-08-12 13:55:00,95.84,95.86,95.73,95.77,4980.0,95.84,95.86,95.73,95.77,4980.0
2022-08-12 14:00:00,95.77,95.81,95.64,95.67,7646.0,95.77,95.81,95.64,95.67,7646.0
2022-08-12 14:05:00,95.69,95.81,95.63,95.8,11854.0,95.69,95.81,95.63,95.8,11854.0
2022-08-12 14:10:00,95.8,95.89,95.8,95.8,8607.0,95.8,95.89,95.8,95.8,8607.0
2022-08-12 14:15:00,95.79,95.86,95.73,95.84,12022.0,95.79,95.86,95.73,95.84,12022.0
2022-08-12 14:20:00,95.84,95.85,95.76,95.8,6052.0,95.84,95.85,95.76,95.8,6052.0
2022-08-12 14:25:00,95.81,95.87,95.79,95.85,9290.0,95.81,95.87,95.79,95.85,9290.0
2022-08-12 14:30:00,95.85,95.93,95.8,95.92,14402.0,95.85,95.93,95.8,95.92,14402.0
2022-08-12 14:35:00,95.91,95.91,95.84,95.89,6580.0,95.91,95.91,95.84,95.89,6580.0
2022-08-12 14:40:00,95.89,95.92,95.86,95.9,10067.0,95.89,95.92,95.86,95.9,10067.0
2022-08-12 14:45:00,95.88,95.88,95.77,95.78,6313.0,95.88,95.88,95.77,95.78,6313.0
2022-08-12 14:50:00,95.78,95.84,95.72,95.73,31519.0,95.78,95.84,95.72,95.73,31519.0
2022-08-12 14:55:00,95.75,95.83,95.69,95.69,12332.0,95.75,95.83,95.69,95.69,12332.0
2022-08-12 15:00:00,95.68,95.84,95.66,95.83,9964.0,95.68,95.84,95.66,95.83,9964.0
2022-08-12 15:05:00,95.83,95.91,95.83,95.88,10035.0,95.83,95.91,95.83,95.88,10035.0
2022-08-12 15:10:00,95.86,95.96,95.86,95.9,8352.0,95.86,95.96,95.86,95.9,8352.0
2022-08-12 15:15:00,95.9,95.94,95.79,95.93,8300.0,95.9,95.94,95.79,95.93,8300.0
2022-08-12 15:20:00,95.91,95.99,95.88,95.97,21669.0,95.91,95.99,95.88,95.97,21669.0
2022-08-12 15:25:00,95.95,96.07,95.94,96.05,8940.0,95.95,96.07,95.94,96.05,8940.0
2022-08-12 15:30:00,96.04,96.1,95.99,96.0,22239.0,96.04,96.1,95.99,96.0,22239.0
2022-08-12 15:35:00,96.0,96.1,95.96,96.06,24222.0,96.0,96.1,95.96,96.06,24222.0
2022-08-12 15:40:00,96.07,96.32,96.07,96.31,24590.0,96.07,96.32,96.07,96.31,24590.0
2022-08-12 15:45:00,96.31,96.36,96.19,96.34,42662.0,96.31,96.36,96.19,96.34,42662.0
2022-08-12 15:50:00,96.36,96.67,96.36,96.64,99184.0,96.36,96.67,96.36,96.64,99184.0
2022-08-12 15:55:00,96.63,96.8,96.59,96.62,136009.0,96.63,96.8,96.59,96.62,136009.0
2022-08-15 09:30:00,96.14,96.94,96.0,96.55,63956.0,96.14,96.94,96.0,96.55,63956.0
2022-08-15 09:35:00,96.55,96.91,96.42,96.86,27839.0,96.55,96.91,96.42,96.86,27839.0
2022-08-15 09:40:00,96.86,97.44,96.86,97.31,29005.0,96.86,97.44,96.86,97.31,29005.0
2022-08-15 09:45:00,97.31,98.21,97.31,98.17,62476.0,97.31,98.21,97.31,98.17,62476.0
2022-08-15 09:50:00,98.15,98.53,98.11,98.17,46758.0,98.15,98.53,98.11,98.17,46758.0
2022-08-15 09:55:00,98.09,98.24,97.82,98.13,45824.0,98.09,98.24,97.82,98.13,45824.0
2022-08-15 10:00:00,98.11,98.12,97.78,97.91,33627.0,98.11,98.12,97.78,97.91,33627.0
2022-08-15 10:05:00,97.94,97.99,97.6,97.89,22875.0,97.94,97.99,97.6,97.89,22875.0
2022-08-15 10:10:00,97.88,97.96,97.54,97.54,195029.0,97.88,97.96,97.54,97.54,195029.0
2022-08-15 10:15:00,97.57,97.65,97.41,97.41,14542.0,97.57,97.65,97.41,97.41,14542.0
2022-08-15 10:20:00,97.41,97.72,97.25,97.63,53553.0,97.41,97.72,97.25,97.63,53553.0
2022-08-15 10:25:00,97.62,97.96,97.61,97.85,37896.0,97.62,97.96,97.61,97.85,37896.0
2022-08-15 10:30:00,97.8,97.95,97.39,97.54,128995.0,97.8,97.95,97.39,97.54,128995.0
2022-08-15 10:35:00,97.56,97.62,97.25,97.48,45846.0,97.56,97.62,97.25,97.48,45846.0
2022-08-15 10:40:00,97.49,97.77,97.49,97.55,27205.0,97.49,97.77,97.49,97.55,27205.0
2022-08-15 10:45:00,97.52,97.71,97.42,97.65,14068.0,97.52,97.71,97.42,97.65,14068.0
2022-08-15 10:50:00,97.63,97.73,97.45,97.54,12140.0,97.63,97.73,97.45,97.54,12140.0
2022-08-15 10:55:00,97.55,97.56,97.43,97.51,15404.0,97.55,97.56,97.43,97.51,15404.0
2022-08-15 11:00:00,97.51,97.6,97.4,97.4,17613.0,97.51,97.6,97.4,97.4,17613.0
2022-08-15 11:05:00,97.4,97.53,97.3,97.36,12333.0,97.4,97.53,97.3,97.36,12333.0
2022-08-15 11:10:00,97.37,97.37,97.17,97.27,21981.0,97.37,97.37,97.17,97.27,21981.0
2022-08-15 11:15:00,97.23,97.24,97.07,97.11,15168.0,97.23,97.24,97.07,97.11,15168.0
2022-08-15 11:20:00,97.1,97.19,97.03,97.17,9631.0,97.1,97.19,97.03,97.17,9631.0
2022-08-15 11:25:00,97.14,97.15,96.99,97.02,7769.0,97.14,97.15,96.99,97.02,7769.0
2022-08-15 11:30:00,97.04,97.09,96.91,97.02,11192.0,97.04,97.09,96.91,97.02,11192.0
2022-08-15 11:35:00,97.0,97.0,96.8,96.93,7674.0,97.0,97.0,96.8,96.93,7674.0
2022-08-15 11:40:00,96.95,97.0,96.9,96.97,13339.0,96.95,97.0,96.9,96.97,13339.0
2022-08-15 11:45:00,97.0,97.22,97.0,97.22,13273.0,97.0,97.22,97.0,97.22,13273.0
2022-08-15 11:50:00,97.23,97.45,97.21,97.33,18904.0,97.23,97.45,97.21,97.33,18904.0
2022-08-15 11:55:00,97.33,97.45,97.31,97.41,11124.0,97.33,97.45,97.31,97.41,11124.0
2022-08-15 12:00:00,97.41,97.41,97.29,97.38,7253.0,97.41,97.41,97.29,97.38,7253.0
2022-08-15 12:05:00,97.37,97.41,97.29,97.33,8537.0,97.37,97.41,97.29,97.33,8537.0
2022-08-15 12:10:00,97.32,97.33,97.15,97.23,16944.0,97.32,97.33,97.15,97.23,16944.0
2022-08-15 12:15:00,97.24,97.53,97.22,97.47,17935.0,97.24,97.53,97.22,97.47,17935.0
2022-08-15 12:20:00,97.48,97.53,97.4,97.53,8659.0,97.48,97.53,97.4,97.53,8659.0
2022-08-15 12:25:00,97.53,97.64,97.52,97.59,5623.0,97.53,97.64,97.52,97.59,5623.0
2022-08-15 12:30:00,97.57,97.64,97.55,97.57,8375.0,97.57,97.64,97.55,97.57,8375.0
2022-08-15 12:35:00,97.57,97.63,97.55,97.56,8915.0,97.57,97.63,97.55,97.56,8915.0
2022-08-15 12:40:00,97.58,97.76,97.58,97.73,7196.0,97.58,97.76,97.58,97.73,7196.0
2022-08-15 12:45:00,97.72,97.77,97.64,97.71,13762.0,97.72,97.77,97.64,97.71,13762.0
2022-08-15 12:50:00,97.69,97.72,97.61,97.61,27395.0,97.69,97.72,97.61,97.61,27395.0
2022-08-15 12:55:00,97.58,97.68,97.56,97.57,5802.0,97.58,97.68,97.56,97.57,5802.0
2022-08-15 13:00:00,97.56,97.62,97.53,97.54,6594.0,97.56,97.62,97.53,97.54,6594.0
2022-08-15 13:05:00,97.54,97.62,97.53,97.6,8283.0,97.54,97.62,97.53,97.6,8283.0
2022-08-15 13:10:00,97.59,97.63,97.32,97.34,5464.0,97.59,97.63,97.32,97.34,5464.0
2022-08-15 13:15:00,97.36,97.42,97.27,97.27,4142.0,97.36,97.42,97.27,97.27,4142.0
2022-08-15 13:20:00,97.27,97.27,97.18,97.24,3641.0,97.27,97.27,97.18,97.24,3641.0
2022-08-15 13:25:00,97.26,97.34,97.24,97.28,6419.0,97.26,97.34,97.24,97.28,6419.0
2022-08-15 13:30:00,97.3,97.31,97.21,97.21,3569.0,97.3,97.31,97.21,97.21,3569.0
2022-08-15 13:35:00,97.23,97.23,97.09,97.12,8176.0,97.23,97.23,97.09,97.12,8176.0
2022-08-15 13:40:00,97.14,97.2,97.14,97.18,5155.0,97.14,97.2,97.14,97.18,5155.0
2022-08-15 13:45:00,97.2,97.38,97.18,97.3,60751.0,97.2,97.38,97.18,97.3,60751.0
2022-08-15 13:50:00,97.3,97.44,97.25,97.44,11870.0,97.3,97.44,97.25,97.44,11870.0
2022-08-15 13:55:00,97.45,97.51,97.43,97.49,8663.0,97.45,97.51,97.43,97.49,8663.0
2022-08-15 14:00:00,97.48,97.49,97.27,97.3,9110.0,97.48,97.49,97.27,97.3,9110.0
2022-08-15 14:05:00,97.22,97.37,97.22,97.28,11870.0,97.22,97.37,97.22,97.28,11870.0
2022-08-15 14:10:00,97.28,97.33,97.26,97.33,8533.0,97.28,97.33,97.26,97.33,8533.0
2022-08-15 14:15:00,97.35,97.39,97.32,97.38,8083.0,97.35,97.39,97.32,97.38,8083.0
2022-08-15 14:20:00,97.38,97.51,97.37,97.44,15846.0,97.38,97.51,97.37,97.44,15846.0
2022-08-15 14:25:00,97.45,97.49,97.41,97.43,6045.0,97.45,97.49,97.41,97.43,6045.0
2022-08-15 14:30:00,97.42,97.47,97.28,97.29,6545.0,97.42,97.47,97.28,97.29,6545.0
2022-08-15 14:35:00,97.27,97.35,97.25,97.28,7287.0,97.27,97.35,97.25,97.28,7287.0
2022-08-15 14:40:00,97.28,97.3,97.1,97.12,7027.0,97.28,97.3,97.1,97.12,7027.0
2022-08-15 14:45:00,97.11,97.17,97.05,97.15,6921.0,97.11,97.17,97.05,97.15,6921.0
2022-08-15 14:50:00,97.18,97.2,97.11,97.19,6476.0,97.18,97.2,97.11,97.19,6476.0
2022-08-15 14:55:00,97.2,97.28,97.17,97.28,6127.0,97.2,97.28,97.17,97.28,6127.0
2022-08-15 15:00:00,97.26,97.29,97.22,97.27,8287.0,97.26,97.29,97.22,97.27,8287.0
2022-08-15 15:05:00,97.23,97.32,97.16,97.17,10123.0,97.23,97.32,97.16,97.17,10123.0
2022-08-15 15:10:00,97.17,97.19,97.09,97.12,15454.0,97.17,97.19,97.09,97.12,15454.0
2022-08-15 15:15:00,97.09,97.14,97.04,97.1,11136.0,97.09,97.14,97.04,97.1,11136.0
2022-08-15 15:20:00,97.1,97.13,97.08,97.13,15440.0,97.1,97.13,97.08,97.13,15440.0
2022-08-15 15:25:00,97.13,97.24,97.13,97.2,15969.0,97.13,97.24,97.13,97.2,15969.0
2022-08-15 15:30:00,97.2,97.24,97.17,97.2,9597.0,97.2,97.24,97.17,97.2,9597.0
2022-08-15 15:35:00,97.2,97.36,97.18,97.33,12559.0,97.2,97.36,97.18,97.33,12559.0
2022-08-15 15:40:00,97.34,97.35,97.2,97.2,19788.0,97.34,97.35,97.2,97.2,19788.0
2022-08-15 15:45:00,97.19,97.37,97.16,97.35,30465.0,97.19,97.37,97.16,97.35,30465.0
2022-08-15 15:50:00,97.34,97.39,97.19,97.2,55039.0,97.34,97.39,97.19,97.2,55039.0
2022-08-15 15:55:00,97.2,97.32,97.14,97.22,147530.0,97.2,97.32,97.14,97.22,147530.0
2022-08-16 09:30:00,96.94,97.01,96.27,96.27,44566.0,96.94,97.01,96.27,96.27,44566.0
2022-08-16 09:35:00,96.51,96.75,96.4,96.51,16718.0,96.51,96.75,96.4,96.51,16718.0
2022-08-16 09:40:00,96.52,97.01,96.51,96.86,17754.0,96.52,97.01,96.51,96.86,17754.0
2022-08-16 09:45:00,96.89,96.89,96.61,96.79,14504.0,96.89,96.89,96.61,96.79,14504.0
2022-08-16 09:50:00,96.76,97.3,96.7,97.3,11987.0,96.76,97.3,96.7,97.3,11987.0
2022-08-16 09:55:00,97.36,97.51,97.07,97.07,9944.0,97.36,97.51,97.07,97.07,9944.0
2022-08-16 10:00:00,97.04,97.12,96.75,96.75,16543.0,97.04,97.12,96.75,96.75,16543.0
2022-08-16 10:05:00,96.75,96.79,96.65,96.65,16403.0,96.75,96.79,96.65,96.65,16403.0
2022-08-16 10:10:00,96.65,96.83,96.65,96.78,9708.0,96.65,96.83,96.65,96.78,9708.0
2022-08-16 10:15:00,96.77,96.8,96.68,96.69,6989.0,96.77,96.8,96.68,96.69,6989.0
2022-08-16 10:20:00,96.65,96.72,96.6,96.6,11332.0,96.65,96.72,96.6,96.6,11332.0
2022-08-16 10:25:00,96.61,96.66,96.48,96.6,11647.0,96.61,96.66,96.48,96.6,11647.0
2022-08-16 10:30:00,96.58,96.67,96.45,96.46,7316.0,96.58,96.67,96.45,96.46,7316.0
2022-08-16 10:35:00,96.46,96.46,96.31,96.38,12412.0,96.46,96.46,96.31,96.38,12412.0
2022-08-16 10:40:00,96.38,96.4,96.31,96.36,9064.0,96.38,96.4,96.31,96.36,9064.0
2022-08-16 10:45:00,96.36,96.38,96.27,96.33,14791.0,96.36,96.38,96.27,96.33,14791.0
2022-08-16 10:50:00,96.31,96.33,96.08,96.08,11429.0,96.31,96.33,96.08,96.08,11429.0
2022-08-16 10:55:00,96.09,96.26,96.03,96.22,33383.0,96.09,96.26,96.03,96.22,33383.0
2022-08-16 11:00:00,96.21,96.23,96.12,96.17,11442.0,96.21,96.23,96.12,96.17,11442.0
2022-08-16 11:05:00,96.17,96.36,96.16,96.24,9397.0,96.17,96.36,96.16,96.24,9397.0
2022-08-16 11:10:00,96.24,96.42,96.24,96.38,6705.0,96.24,96.42,96.24,96.38,6705.0
2022-08-16 11:15:00,96.4,96.48,96.39,96.47,6659.0,96.4,96.48,96.39,96.47,6659.0
2022-08-16 11:20:00,96.46,96.52,96.4,96.47,9459.0,96.46,96.52,96.4,96.47,9459.0
2022-08-16 11:25:00,96.46,96.57,96.44,96.53,5473.0,96.46,96.57,96.44,96.53,5473.0
2022-08-16 11:30:00,96.52,96.69,96.5,96.65,6281.0,96.52,96.69,96.5,96.65,6281.0
2022-08-16 11:35:00,96.63,96.65,96.57,96.58,3025.0,96.63,96.65,96.57,96.58,3025.0
2022-08-16 11:40:00,96.54,96.58,96.46,96.49,10367.0,96.54,96.58,96.46,96.49,10367.0
2022-08-16 11:45:00,96.44,96.49,96.42,96.45,3787.0,96.44,96.49,96.42,96.45,3787.0
2022-08-16 11:50:00,96.45,96.49,96.35,96.36,8893.0,96.45,96.49,96.35,96.36,8893.0
2022-08-16 11:55:00,96.36,96.41,96.32,96.33,9350.0,96.36,96.41,96.32,96.33,9350.0
2022-08-16 12:00:00,96.33,96.33,96.16,96.17,8344.0,96.33,96.33,96.16,96.17,8344.0
2022-08-16 12:05:00,96.17,96.18,96.08,96.13,9252.0,96.17,96.18,96.08,96.13,9252.0
2022-08-16 12:10:00,96.11,96.2,96.11,96.17,8683.0,96.11,96.2,96.11,96.17,8683.0
2022-08-16 12:15:00,96.17,96.2,96.15,96.2,4649.0,96.17,96.2,96.15,96.2,4649.0
2022-08-16 12:20:00,96.2,96.34,96.2,96.29,14383.0,96.2,96.34,96.2,96.29,14383.0
2022-08-16 12:25:00,96.28,96.39,96.26,96.34,4604.0,96.28,96.39,96.26,96.34,4604.0
2022-08-16 12:30:00,96.32,96.49,96.29,96.48,8501.0,96.32,96.49,96.29,96.48,8501.0
2022-08-16 12:35:00,96.46,96.53,96.45,96.48,6646.0,96.46,96.53,96.45,96.48,6646.0
2022-08-16 12:40:00,96.47,96.5,96.4,96.44,6114.0,96.47,96.5,96.4,96.44,6114.0
2022-08-16 12:45:00,96.43,96.43,96.38,96.41,7939.0,96.43,96.43,96.38,96.41,7939.0
2022-08-16 12:50:00,96.42,96.46,96.34,96.36,11046.0,96.42,96.46,96.34,96.36,11046.0
2022-08-16 12:55:00,96.34,96.34,96.22,96.29,6675.0,96.34,96.34,96.22,96.29,6675.0
2022-08-16 13:00:00,96.28,96.29,96.19,96.22,11251.0,96.28,96.29,96.19,96.22,11251.0
2022-08-16 13:05:00,96.23,96.23,96.12,96.15,13310.0,96.23,96.23,96.12,96.15,13310.0
2022-08-16 13:10:00,96.15,96.29,96.15,96.27,9339.0,96.15,96.29,96.15,96.27,9339.0
2022-08-16 13:15:00,96.28,96.43,96.25,96.41,7565.0,96.28,96.43,96.25,96.41,7565.0
2022-08-16 13:20:00,96.39,96.43,96.32,96.35,8886.0,96.39,96.43,96.32,96.35,8886.0
2022-08-16 13:25:00,96.34,96.42,96.29,96.4,8642.0,96.34,96.42,96.29,96.4,8642.0
2022-08-16 13:30:00,96.37,96.53,96.37,96.43,7479.0,96.37,96.53,96.37,96.43,7479.0
2022-08-16 13:35:00,96.45,96.59,96.43,96.59,8106.0,96.45,96.59,96.43,96.59,8106.0
2022-08-16 13:40:00,96.59,96.61,96.53,96.55,6396.0,96.59,96.61,96.53,96.55,6396.0
2022-08-16 13:45:00,96.55,96.67,96.54,96.65,7880.0,96.55,96.67,96.54,96.65,7880.0
2022-08-16 13:50:00,96.68,96.73,96.64,96.65,10286.0,96.68,96.73,96.64,96.65,10286.0
2022-08-16 13:55:00,96.66,96.66,96.57,96.61,5808.0,96.66,96.66,96.57,96.61,5808.0
2022-08-16 14:00:00,96.61,96.64,96.55,96.57,7548.0,96.61,96.64,96.55,96.57,7548.0
2022-08-16 14:05:00,96.57,96.66,96.55,96.58,8587.0,96.57,96.66,96.55,96.58,8587.0
2022-08-16 14:10:00,96.6,96.7,96.57,96.6,8761.0,96.6,96.7,96.57,96.6,8761.0
2022-08-16 14:15:00,96.6,96.77,96.6,96.71,16298.0,96.6,96.77,96.6,96.71,16298.0
2022-08-16 14:20:00,96.71,96.72,96.51,96.53,13122.0,96.71,96.72,96.51,96.53,13122.0
2022-08-16 14:25:00,96.55,96.62,96.53,96.62,10543.0,96.55,96.62,96.53,96.62,10543.0
2022-08-16 14:30:00,96.6,96.69,96.51,96.59,10755.0,96.6,96.69,96.51,96.59,10755.0
2022-08-16 14:35:00,96.56,96.61,96.32,96.33,21916.0,96.56,96.61,96.32,96.33,21916.0
2022-08-16 14:40:00,96.32,96.37,96.26,96.33,15986.0,96.32,96.37,96.26,96.33,15986.0
2022-08-16 14:45:00,96.34,96.35,96.13,96.19,9298.0,96.34,96.35,96.13,96.19,9298.0
2022-08-16 14:50:00,96.17,96.22,96.13,96.21,13482.0,96.17,96.22,96.13,96.21,13482.0
2022-08-16 14:55:00,96.21,96.31,96.19,96.2,13533.0,96.21,96.31,96.19,96.2,13533.0
2022-08-16 15:00:00,96.18,96.2,96.09,96.13,15848.0,96.18,96.2,96.09,96.13,15848.0
2022-08-16 15:05:00,96.12,96.17,96.05,96.06,14914.0,96.12,96.17,96.05,96.06,14914.0
2022-08-16 15:10:00,96.04,96.25,96.04,96.23,18088.0,96.04,96.25,96.04,96.23,18088.0
2022-08-16 15:15:00,96.23,96.23,96.09,96.15,17214.0,96.23,96.23,96.09,96.15,17214.0
2022-08-16 15:20:00,96.14,96.19,96.14,96.18,15699.0,96.14,96.19,96.14,96.18,15699.0
2022-08-16 15:25:00,96.18,96.26,96.14,96.16,17083.0,96.18,96.26,96.14,96.16,17083.0
2022-08-16 15:30:00,96.16,96.34,96.15,96.34,21026.0,96.16,96.34,96.15,96.34,21026.0
2022-08-16 15:35:00,96.34,96.39,96.3,96.34,13590.0,96.34,96.39,96.3,96.34,13590.0
2022-08-16 15:40:00,96.33,96.41,96.28,96.32,37616.0,96.33,96.41,96.28,96.32,37616.0
2022-08-16 15:45:00,96.32,96.33,96.19,96.25,79693.0,96.32,96.33,96.19,96.25,79693.0
2022-08-16 15:50:00,96.24,96.28,96.0,96.2,110646.0,96.24,96.28,96.0,96.2,110646.0
2022-08-16 15:55:00,96.22,96.36,96.1,96.33,89630.0,96.22,96.36,96.1,96.33,89630.0
2022-08-17 09:30:00,95.5,95.64,94.76,95.45,53718.0,95.5,95.64,94.76,95.45,53718.0
2022-08-17 09:35:00,95.48,95.64,95.27,95.59,39998.0,95.48,95.64,95.27,95.59,39998.0
2022-08-17 09:40:00,95.59,95.65,95.14,95.46,71480.0,95.59,95.65,95.14,95.46,71480.0
2022-08-17 09:45:00,95.46,95.47,95.11,95.45,42628.0,95.46,95.47,95.11,95.45,42628.0
2022-08-17 09:50:00,95.47,95.66,95.39,95.4,18696.0,95.47,95.66,95.39,95.4,18696.0
2022-08-17 09:55:00,95.34,95.48,95.26,95.48,24948.0,95.34,95.48,95.26,95.48,24948.0
2022-08-17 10:00:00,95.44,95.47,95.34,95.37,8736.0,95.44,95.47,95.34,95.37,8736.0
2022-08-17 10:05:00,95.39,95.43,95.17,95.17,21847.0,95.39,95.43,95.17,95.17,21847.0
2022-08-17 10:10:00,95.19,95.33,95.09,95.18,17372.0,95.19,95.33,95.09,95.18,17372.0
2022-08-17 10:15:00,95.17,95.38,95.12,95.23,18219.0,95.17,95.38,95.12,95.23,18219.0
2022-08-17 10:20:00,95.19,95.19,95.09,95.17,10785.0,95.19,95.19,95.09,95.17,10785.0
2022-08-17 10:25:00,95.14,95.19,94.97,94.97,10885.0,95.14,95.19,94.97,94.97,10885.0
2022-08-17 10:30:00,94.98,95.04,94.93,94.99,16439.0,94.98,95.04,94.93,94.99,16439.0
2022-08-17 10:35:00,94.96,95.1,94.92,94.98,32832.0,94.96,95.1,94.92,94.98,32832.0
2022-08-17 10:40:00,94.98,95.06,94.97,95.06,13165.0,94.98,95.06,94.97,95.06,13165.0
2022-08-17 10:45:00,95.08,95.13,95.01,95.01,10256.0,95.08,95.13,95.01,95.01,10256.0
2022-08-17 10:50:00,95.01,95.01,94.54,94.54,18543.0,95.01,95.01,94.54,94.54,18543.0
2022-08-17 10:55:00,94.58,94.85,94.48,94.84,63093.0,94.58,94.85,94.48,94.84,63093.0
2022-08-17 11:00:00,94.87,94.91,94.78,94.88,12564.0,94.87,94.91,94.78,94.88,12564.0
2022-08-17 11:05:00,94.9,94.98,94.83,94.94,12081.0,94.9,94.98,94.83,94.94,12081.0
2022-08-17 11:10:00,94.96,95.06,94.91,95.06,15281.0,94.96,95.06,94.91,95.06,15281.0
2022-08-17 11:15:00,95.04,95.18,94.97,95.14,7842.0,95.04,95.18,94.97,95.14,7842.0
2022-08-17 11:20:00,95.14,95.21,95.1,95.1,9307.0,95.14,95.21,95.1,95.1,9307.0
2022-08-17 11:25:00,95.13,95.24,95.12,95.21,10578.0,95.13,95.24,95.12,95.21,10578.0
2022-08-17 11:30:00,95.2,95.24,95.13,95.22,27355.0,95.2,95.24,95.13,95.22,27355.0
2022-08-17 11:35:00,95.22,95.22,95.0,95.03,10184.0,95.22,95.22,95.0,95.03,10184.0
2022-08-17 11:40:00,95.02,95.02,94.85,94.87,5884.0,95.02,95.02,94.85,94.87,5884.0
2022-08-17 11:45:00,94.88,94.91,94.81,94.81,5485.0,94.88,94.91,94.81,94.81,5485.0
2022-08-17 11:50:00,94.83,94.9,94.8,94.86,13088.0,94.83,94.9,94.8,94.86,13088.0
2022-08-17 11:55:00,94.88,94.9,94.84,94.86,7790.0,94.88,94.9,94.84,94.86,7790.0
2022-08-17 12:00:00,94.86,95.01,94.86,94.91,17632.0,94.86,95.01,94.86,94.91,17632.0
2022-08-17 12:05:00,94.91,94.94,94.87,94.92,7602.0,94.91,94.94,94.87,94.92,7602.0
2022-08-17 12:10:00,94.93,94.98,94.88,94.98,6190.0,94.93,94.98,94.88,94.98,6190.0
2022-08-17 12:15:00,94.97,95.03,94.95,95.01,9390.0,94.97,95.03,94.95,95.01,9390.0
2022-08-17 12:20:00,95.03,95.03,94.97,95.02,6923.0,95.03,95.03,94.97,95.02,6923.0
2022-08-17 12:25:00,95.01,95.1,94.99,95.1,8613.0,95.01,95.1,94.99,95.1,8613.0
2022-08-17 12:30:00,95.1,95.11,95.09,95.09,4359.0,95.1,95.11,95.09,95.09,4359.0
2022-08-17 12:35:00,95.09,95.15,95.08,95.13,15563.0,95.09,95.15,95.08,95.13,15563.0
2022-08-17 12:40:00,95.15,95.29,95.14,95.25,11080.0,95.15,95.29,95.14,95.25,11080.0
2022-08-17 12:45:00,95.25,95.29,95.22,95.24,16290.0,95.25,95.29,95.22,95.24,16290.0
2022-08-17 12:50:00,95.24,95.26,95.18,95.2,15089.0,95.24,95.26,95.18,95.2,15089.0
2022-08-17 12:55:00,95.2,95.21,95.06,95.09,18831.0,95.2,95.21,95.06,95.09,18831.0
2022-08-17 13:00:00,95.07,95.08,94.97,95.07,16498.0,95.07,95.08,94.97,95.07,16498.0
2022-08-17 13:05:00,95.09,95.36,95.09,95.35,10154.0,95.09,95.36,95.09,95.35,10154.0
2022-08-17 13:10:00,95.34,95.42,95.32,95.33,12983.0,95.34,95.42,95.32,95.33,12983.0
2022-08-17 13:15:00,95.29,95.39,95.29,95.33,6862.0,95.29,95.39,95.29,95.33,6862.0
2022-08-17 13:20:00,95.34,95.44,95.34,95.36,7770.0,95.34,95.44,95.34,95.36,7770.0
2022-08-17 13:25:00,95.36,95.46,95.33,95.39,6621.0,95.36,95.46,95.33,95.39,6621.0
2022-08-17 13:30:00,95.35,95.39,95.32,95.34,6643.0,95.35,95.39,95.32,95.34,6643.0
2022-08-17 13:35:00,95.34,95.38,95.3,95.33,7077.0,95.34,95.38,95.3,95.33,7077.0
2022-08-17 13:40:00,95.34,95.42,95.26,95.26,6431.0,95.34,95.42,95.26,95.26,6431.0
2022-08-17 13:45:00,95.28,95.32,95.21,95.32,8372.0,95.28,95.32,95.21,95.32,8372.0
2022-08-17 13:50:00,95.32,95.32,95.25,95.25,8969.0,95.32,95.32,95.25,95.25,8969.0
2022-08-17 13:55:00,95.25,95.26,95.19,95.2,8290.0,95.25,95.26,95.19,95.2,8290.0
2022-08-17 14:00:00,95.24,95.41,95.14,95.3,21226.0,95.24,95.41,95.14,95.3,21226.0
2022-08-17 14:05:00,95.33,95.36,95.18,95.33,10509.0,95.33,95.36,95.18,95.33,10509.0
2022-08-17 14:10:00,95.29,95.38,95.22,95.38,10993.0,95.29,95.38,95.22,95.38,10993.0
2022-08-17 14:15:00,95.46,95.46,95.3,95.32,9930.0,95.46,95.46,95.3,95.32,9930.0
2022-08-17 14:20:00,95.3,95.31,95.16,95.22,7235.0,95.3,95.31,95.16,95.22,7235.0
2022-08-17 14:25:00,95.21,95.29,95.14,95.29,9795.0,95.21,95.29,95.14,95.29,9795.0
2022-08-17 14:30:00,95.29,95.33,95.26,95.26,11127.0,95.29,95.33,95.26,95.26,11127.0
2022-08-17 14:35:00,95.29,95.3,95.24,95.28,9962.0,95.29,95.3,95.24,95.28,9962.0
2022-08-17 14:40:00,95.3,95.3,95.11,95.15,16774.0,95.3,95.3,95.11,95.15,16774.0
2022-08-17 14:45:00,95.13,95.16,95.09,95.12,11362.0,95.13,95.16,95.09,95.12,11362.0
2022-08-17 14:50:00,95.12,95.15,95.02,95.06,21811.0,95.12,95.15,95.02,95.06,21811.0
2022-08-17 14:55:00,95.06,95.06,94.89,94.89,19395.0,95.06,95.06,94.89,94.89,19395.0
2022-08-17 15:00:00,94.9,94.98,94.86,94.94,11995.0,94.9,94.98,94.86,94.94,11995.0
2022-08-17 15:05:00,94.96,94.98,94.79,94.81,11835.0,94.96,94.98,94.79,94.81,11835.0
2022-08-17 15:10:00,94.81,94.84,94.61,94.78,10449.0,94.81,94.84,94.61,94.78,10449.0
2022-08-17 15:15:00,94.81,94.81,94.68,94.68,10074.0,94.81,94.81,94.68,94.68,10074.0
2022-08-17 15:20:00,94.67,94.73,94.63,94.72,13365.0,94.67,94.73,94.63,94.72,13365.0
2022-08-17 15:25:00,94.71,94.8,94.7,94.8,14949.0,94.71,94.8,94.7,94.8,14949.0
2022-08-17 15:30:00,94.79,94.94,94.76,94.92,18291.0,94.79,94.94,94.76,94.92,18291.0
2022-08-17 15:35:00,94.93,95.02,94.92,94.94,17267.0,94.93,95.02,94.92,94.94,17267.0
2022-08-17 15:40:00,94.95,95.05,94.94,94.99,20932.0,94.95,95.05,94.94,94.99,20932.0
2022-08-17 15:45:00,94.99,95.01,94.85,94.85,26223.0,94.99,95.01,94.85,94.85,26223.0
2022-08-17 15:50:00,94.88,94.89,94.68,94.8,37843.0,94.88,94.89,94.68,94.8,37843.0
2022-08-17 15:55:00,94.81,94.9,94.69,94.79,126896.0,94.81,94.9,94.69,94.79,126896.0
2022-08-18 09:30:00,94.97,95.29,94.89,95.23,44559.0,94.97,95.29,94.89,95.23,44559.0
2022-08-18 09:35:00,95.29,95.33,95.04,95.1,26018.0,95.29,95.33,95.04,95.1,26018.0
2022-08-18 09:40:00,95.1,95.1,94.64,94.77,12984.0,95.1,95.1,94.64,94.77,12984.0
2022-08-18 09:45:00,94.71,94.78,94.58,94.78,13552.0,94.71,94.78,94.58,94.78,13552.0
2022-08-18 09:50:00,94.76,94.99,94.75,94.98,32063.0,94.76,94.99,94.75,94.98,32063.0
2022-08-18 09:55:00,94.98,95.11,94.97,94.99,16306.0,94.98,95.11,94.97,94.99,16306.0
2022-08-18 10:00:00,95.05,95.16,94.75,94.98,36717.0,95.05,95.16,94.75,94.98,36717.0
2022-08-18 10:05:00,95.0,95.0,94.63,94.69,9262.0,95.0,95.0,94.63,94.69,9262.0
2022-08-18 10:10:00,94.7,94.7,94.57,94.57,13921.0,94.7,94.7,94.57,94.57,13921.0
2022-08-18 10:15:00,94.57,94.76,94.4,94.5,40369.0,94.57,94.76,94.4,94.5,40369.0
2022-08-18 10:20:00,94.52,94.59,94.46,94.59,24862.0,94.52,94.59,94.46,94.59,24862.0
2022-08-18 10:25:00,94.6,94.68,94.51,94.53,11414.0,94.6,94.68,94.51,94.53,11414.0
2022-08-18 10:30:00,94.55,94.6,94.48,94.54,22523.0,94.55,94.6,94.48,94.54,22523.0
2022-08-18 10:35:00,94.54,94.56,94.44,94.55,7948.0,94.54,94.56,94.44,94.55,7948.0
2022-08-18 10:40:00,94.54,94.65,94.54,94.58,5907.0,94.54,94.65,94.54,94.58,5907.0
2022-08-18 10:45:00,94.54,94.59,94.39,94.54,9239.0,94.54,94.59,94.39,94.54,9239.0
2022-08-18 10:50:00,94.55,94.72,94.54,94.68,24641.0,94.55,94.72,94.54,94.68,24641.0
2022-08-18 10:55:00,94.7,94.81,94.7,94.73,9245.0,94.7,94.81,94.7,94.73,9245.0
2022-08-18 11:00:00,94.72,94.9,94.65,94.81,8637.0,94.72,94.9,94.65,94.81,8637.0
2022-08-18 11:05:00,94.72,94.8,94.65,94.77,8284.0,94.72,94.8,94.65,94.77,8284.0
2022-08-18 11:10:00,94.79,94.98,94.76,94.84,28868.0,94.79,94.98,94.76,94.84,28868.0
2022-08-18 11:15:00,94.86,94.93,94.81,94.86,12665.0,94.86,94.93,94.81,94.86,12665.0
2022-08-18 11:20:00,94.84,94.98,94.84,94.95,13644.0,94.84,94.98,94.84,94.95,13644.0
2022-08-18 11:25:00,94.95,94.95,94.88,94.88,5872.0,94.95,94.95,94.88,94.88,5872.0
2022-08-18 11:30:00,94.85,94.85,94.76,94.8,11713.0,94.85,94.85,94.76,94.8,11713.0
2022-08-18 11:35:00,94.78,94.8,94.63,94.67,13900.0,94.78,94.8,94.63,94.67,13900.0
2022-08-18 11:40:00,94.68,94.79,94.65,94.73,8507.0,94.68,94.79,94.65,94.73,8507.0
2022-08-18 11:45:00,94.72,94.85,94.71,94.82,8782.0,94.72,94.85,94.71,94.82,8782.0
2022-08-18 11:50:00,94.81,95.0,94.81,94.94,30321.0,94.81,95.0,94.81,94.94,30321.0
2022-08-18 11:55:00,94.93,94.97,94.85,94.88,10905.0,94.93,94.97,94.85,94.88,10905.0
2022-08-18 12:00:00,94.89,94.95,94.86,94.95,7158.0,94.89,94.95,94.86,94.95,7158.0
2022-08-18 12:05:00,94.93,94.99,94.91,94.96,4361.0,94.93,94.99,94.91,94.96,4361.0
2022-08-18 12:10:00,94.96,95.04,94.91,94.98,11486.0,94.96,95.04,94.91,94.98,11486.0
2022-08-18 12:15:00,94.97,95.0,94.86,94.87,8805.0,94.97,95.0,94.86,94.87,8805.0
2022-08-18 12:20:00,94.84,94.86,94.69,94.7,9340.0,94.84,94.86,94.69,94.7,9340.0
2022-08-18 12:25:00,94.69,94.74,94.65,94.65,7674.0,94.69,94.74,94.65,94.65,7674.0
2022-08-18 12:30:00,94.64,94.69,94.55,94.68,11942.0,94.64,94.69,94.55,94.68,11942.0
2022-08-18 12:35:00,94.66,94.72,94.6,94.72,7284.0,94.66,94.72,94.6,94.72,7284.0
2022-08-18 12:40:00,94.7,94.7,94.59,94.62,7570.0,94.7,94.7,94.59,94.62,7570.0
2022-08-18 12:45:00,94.62,94.67,94.62,94.64,6761.0,94.62,94.67,94.62,94.64,6761.0
2022-08-18 12:50:00,94.63,94.74,94.63,94.71,8030.0,94.63,94.74,94.63,94.71,8030.0
2022-08-18 12:55:00,94.7,94.73,94.63,94.71,6592.0,94.7,94.73,94.63,94.71,6592.0
2022-08-18 13:00:00,94.69,94.78,94.67,94.7,9223.0,94.69,94.78,94.67,94.7,9223.0
2022-08-18 13:05:00,94.7,94.77,94.7,94.76,8488.0,94.7,94.77,94.7,94.76,8488.0
2022-08-18 13:10:00,94.79,94.8,94.68,94.69,14231.0,94.79,94.8,94.68,94.69,14231.0
2022-08-18 13:15:00,94.7,94.81,94.69,94.78,8755.0,94.7,94.81,94.69,94.78,8755.0
2022-08-18 13:20:00,94.78,94.81,94.66,94.7,9352.0,94.78,94.81,94.66,94.7,9352.0
2022-08-18 13:25:00,94.71,94.76,94.66,94.74,29121.0,94.71,94.76,94.66,94.74,29121.0
2022-08-18 13:30:00,94.75,94.77,94.73,94.77,4967.0,94.75,94.77,94.73,94.77,4967.0
2022-08-18 13:35:00,94.77,94.81,94.66,94.71,14783.0,94.77,94.81,94.66,94.71,14783.0
2022-08-18 13:40:00,94.73,94.81,94.72,94.81,5735.0,94.73,94.81,94.72,94.81,5735.0
2022-08-18 13:45:00,94.82,94.93,94.82,94.92,6324.0,94.82,94.93,94.82,94.92,6324.0
2022-08-18 13:50:00,94.92,94.93,94.69,94.69,14575.0,94.92,94.93,94.69,94.69,14575.0
2022-08-18 13:55:00,94.7,94.74,94.66,94.74,7743.0,94.7,94.74,94.66,94.74,7743.0
2022-08-18 14:00:00,94.73,94.95,94.73,94.92,7045.0,94.73,94.95,94.73,94.92,7045.0
2022-08-18 14:05:00,94.94,94.98,94.89,94.98,12568.0,94.94,94.98,94.89,94.98,12568.0
2022-08-18 14:10:00,94.95,95.01,94.93,94.99,11157.0,94.95,95.01,94.93,94.99,11157.0
2022-08-18 14:15:00,94.98,95.03,94.96,94.99,12992.0,94.98,95.03,94.96,94.99,12992.0
2022-08-18 14:20:00,94.98,95.02,94.9,95.02,13354.0,94.98,95.02,94.9,95.02,13354.0
2022-08-18 14:25:00,95.02,95.11,95.0,95.0,15971.0,95.02,95.11,95.0,95.0,15971.0
2022-08-18 14:30:00,95.0,95.15,94.99,95.11,7204.0,95.0,95.15,94.99,95.11,7204.0
2022-08-18 14:35:00,95.14,95.2,95.13,95.2,7201.0,95.14,95.2,95.13,95.2,7201.0
2022-08-18 14:40:00,95.22,95.31,95.22,95.27,18335.0,95.22,95.31,95.22,95.27,18335.0
2022-08-18 14:45:00,95.26,95.3,95.24,95.3,6545.0,95.26,95.3,95.24,95.3,6545.0
2022-08-18 14:50:00,95.28,95.33,95.28,95.3,7374.0,95.28,95.33,95.28,95.3,7374.0
2022-08-18 14:55:00,95.31,95.43,95.31,95.36,8120.0,95.31,95.43,95.31,95.36,8120.0
2022-08-18 15:00:00,95.38,95.4,95.29,95.38,8280.0,95.38,95.4,95.29,95.38,8280.0
2022-08-18 15:05:00,95.38,95.4,95.29,95.39,9635.0,95.38,95.4,95.29,95.39,9635.0
2022-08-18 15:10:00,95.38,95.44,95.38,95.42,6155.0,95.38,95.44,95.38,95.42,6155.0
2022-08-18 15:15:00,95.43,95.53,95.41,95.48,6281.0,95.43,95.53,95.41,95.48,6281.0
2022-08-18 15:20:00,95.51,95.51,95.43,95.47,9815.0,95.51,95.51,95.43,95.47,9815.0
2022-08-18 15:25:00,95.47,95.52,95.36,95.39,15061.0,95.47,95.52,95.36,95.39,15061.0
2022-08-18 15:30:00,95.4,95.41,95.31,95.39,14441.0,95.4,95.41,95.31,95.39,14441.0
2022-08-18 15:35:00,95.38,95.49,95.36,95.48,18925.0,95.38,95.49,95.36,95.48,18925.0
2022-08-18 15:40:00,95.48,95.51,95.34,95.35,21043.0,95.48,95.51,95.34,95.35,21043.0
2022-08-18 15:45:00,95.36,95.4,95.34,95.38,28057.0,95.36,95.4,95.34,95.38,28057.0
2022-08-18 15:50:00,95.38,95.4,95.28,95.37,56341.0,95.38,95.4,95.28,95.37,56341.0
2022-08-18 15:55:00,95.37,95.38,95.18,95.35,127424.0,95.37,95.38,95.18,95.35,127424.0
2022-08-19 09:30:00,95.62,96.47,95.61,96.15,115715.0,95.62,96.47,95.61,96.15,115715.0
2022-08-19 09:35:00,96.08,96.15,95.58,95.78,7142.0,96.08,96.15,95.58,95.78,7142.0
2022-08-19 09:40:00,95.81,95.97,95.72,95.9,7085.0,95.81,95.97,95.72,95.9,7085.0
2022-08-19 09:45:00,95.87,96.14,95.87,96.1,17820.0,95.87,96.14,95.87,96.1,17820.0
2022-08-19 09:50:00,96.03,96.21,95.95,95.95,29138.0,96.03,96.21,95.95,95.95,29138.0
2022-08-19 09:55:00,95.95,96.02,95.73,95.87,9044.0,95.95,96.02,95.73,95.87,9044.0
2022-08-19 10:00:00,95.9,96.12,95.8,96.1,11361.0,95.9,96.12,95.8,96.1,11361.0
2022-08-19 10:05:00,96.11,96.17,95.9,95.9,20855.0,96.11,96.17,95.9,95.9,20855.0
2022-08-19 10:10:00,95.85,96.17,95.85,95.98,31585.0,95.85,96.17,95.85,95.98,31585.0
2022-08-19 10:15:00,95.96,96.02,95.78,95.95,6499.0,95.96,96.02,95.78,95.95,6499.0
2022-08-19 10:20:00,96.02,96.29,96.02,96.27,10554.0,96.02,96.29,96.02,96.27,10554.0
2022-08-19 10:25:00,96.29,96.4,96.19,96.33,22251.0,96.29,96.4,96.19,96.33,22251.0
2022-08-19 10:30:00,96.34,96.5,96.26,96.26,12341.0,96.34,96.5,96.26,96.26,12341.0
2022-08-19 10:35:00,96.25,96.51,96.25,96.48,13979.0,96.25,96.51,96.25,96.48,13979.0
2022-08-19 10:40:00,96.51,96.64,96.51,96.57,11780.0,96.51,96.64,96.51,96.57,11780.0
2022-08-19 10:45:00,96.6,96.75,96.57,96.62,8980.0,96.6,96.75,96.57,96.62,8980.0
2022-08-19 10:50:00,96.66,96.78,96.65,96.78,15477.0,96.66,96.78,96.65,96.78,15477.0
2022-08-19 10:55:00,96.76,96.76,96.56,96.72,13393.0,96.76,96.76,96.56,96.72,13393.0
2022-08-19 11:00:00,96.74,96.78,96.53,96.62,18439.0,96.74,96.78,96.53,96.62,18439.0
2022-08-19 11:05:00,96.56,96.64,96.52,96.62,13982.0,96.56,96.64,96.52,96.62,13982.0
2022-08-19 11:10:00,96.59,96.61,96.5,96.5,12350.0,96.59,96.61,96.5,96.5,12350.0
2022-08-19 11:15:00,96.53,96.63,96.46,96.54,25825.0,96.53,96.63,96.46,96.54,25825.0
2022-08-19 11:20:00,96.58,96.61,96.45,96.49,10091.0,96.58,96.61,96.45,96.49,10091.0
2022-08-19 11:25:00,96.5,96.61,96.47,96.57,12634.0,96.5,96.61,96.47,96.57,12634.0
2022-08-19 11:30:00,96.54,96.57,96.35,96.35,22952.0,96.54,96.57,96.35,96.35,22952.0
2022-08-19 11:35:00,96.36,96.67,96.35,96.54,23246.0,96.36,96.67,96.35,96.54,23246.0
2022-08-19 11:40:00,96.51,96.73,96.51,96.72,23504.0,96.51,96.73,96.51,96.72,23504.0
2022-08-19 11:45:00,96.79,96.85,96.72,96.8,16266.0,96.79,96.85,96.72,96.8,16266.0
2022-08-19 11:50:00,96.8,96.95,96.8,96.86,16068.0,96.8,96.95,96.8,96.86,16068.0
2022-08-19 11:55:00,96.88,96.94,96.83,96.83,7161.0,96.88,96.94,96.83,96.83,7161.0
2022-08-19 12:00:00,96.81,96.86,96.77,96.83,24491.0,96.81,96.86,96.77,96.83,24491.0
2022-08-19 12:05:00,96.85,96.92,96.81,96.84,13217.0,96.85,96.92,96.81,96.84,13217.0
2022-08-19 12:10:00,96.83,97.13,96.83,97.09,35496.0,96.83,97.13,96.83,97.09,35496.0
2022-08-19 12:15:00,97.09,97.25,97.03,97.24,11946.0,97.09,97.25,97.03,97.24,11946.0
2022-08-19 12:20:00,97.24,97.35,97.22,97.26,14170.0,97.24,97.35,97.22,97.26,14170.0
2022-08-19 12:25:00,97.22,97.3,97.22,97.27,10145.0,97.22,97.3,97.22,97.27,10145.0
2022-08-19 12:30:00,97.29,97.34,97.19,97.24,17263.0,97.29,97.34,97.19,97.24,17263.0
2022-08-19 12:35:00,97.22,97.36,97.18,97.36,26143.0,97.22,97.36,97.18,97.36,26143.0
2022-08-19 12:40:00,97.32,97.5,97.26,97.44,39975.0,97.32,97.5,97.26,97.44,39975.0
2022-08-19 12:45:00,97.44,97.54,97.42,97.52,14278.0,97.44,97.54,97.42,97.52,14278.0
2022-08-19 12:50:00,97.51,97.64,97.48,97.53,40915.0,97.51,97.64,97.48,97.53,40915.0
2022-08-19 12:55:00,97.55,97.55,97.4,97.41,12831.0,97.55,97.55,97.4,97.41,12831.0
2022-08-19 13:00:00,97.42,97.59,97.42,97.59,42042.0,97.42,97.59,97.42,97.59,42042.0
2022-08-19 13:05:00,97.57,97.61,97.29,97.38,7222.0,97.57,97.61,97.29,97.38,7222.0
2022-08-19 13:10:00,97.43,97.55,97.42,97.52,6433.0,97.43,97.55,97.42,97.52,6433.0
2022-08-19 13:15:00,97.54,97.62,97.52,97.55,12559.0,97.54,97.62,97.52,97.55,12559.0
2022-08-19 13:20:00,97.54,97.61,97.52,97.61,6747.0,97.54,97.61,97.52,97.61,6747.0
2022-08-19 13:25:00,97.64,97.73,97.59,97.71,5585.0,97.64,97.73,97.59,97.71,5585.0
2022-08-19 13:30:00,97.68,97.72,97.36,97.44,23046.0,97.68,97.72,97.36,97.44,23046.0
2022-08-19 13:35:00,97.4,97.43,97.36,97.43,4720.0,97.4,97.43,97.36,97.43,4720.0
2022-08-19 13:40:00,97.4,97.49,97.2,97.31,9882.0,97.4,97.49,97.2,97.31,9882.0
2022-08-19 13:45:00,97.32,97.42,97.32,97.39,5114.0,97.32,97.42,97.32,97.39,5114.0
2022-08-19 13:50:00,97.4,97.54,97.35,97.5,19989.0,97.4,97.54,97.35,97.5,19989.0
2022-08-19 13:55:00,97.49,97.53,97.4,97.44,9901.0,97.49,97.53,97.4,97.44,9901.0
2022-08-19 14:00:00,97.43,97.53,97.36,97.53,3425.0,97.43,97.53,97.36,97.53,3425.0
2022-08-19 14:05:00,97.48,97.49,97.39,97.4,4667.0,97.48,97.49,97.39,97.4,4667.0
2022-08-19 14:10:00,97.41,97.47,97.38,97.4,7754.0,97.41,97.47,97.38,97.4,7754.0
2022-08-19 14:15:00,97.4,97.45,97.39,97.44,7888.0,97.4,97.45,97.39,97.44,7888.0
2022-08-19 14:20:00,97.44,97.45,97.33,97.42,4708.0,97.44,97.45,97.33,97.42,4708.0
2022-08-19 14:25:00,97.39,97.45,97.37,97.44,8255.0,97.39,97.45,97.37,97.44,8255.0
2022-08-19 14:30:00,97.45,97.53,97.34,97.34,18009.0,97.45,97.53,97.34,97.34,18009.0
2022-08-19 14:35:00,97.28,97.28,97.15,97.17,8358.0,97.28,97.28,97.15,97.17,8358.0
2022-08-19 14:40:00,97.2,97.2,97.13,97.14,6595.0,97.2,97.2,97.13,97.14,6595.0
2022-08-19 14:45:00,97.15,97.19,97.08,97.19,5030.0,97.15,97.19,97.08,97.19,5030.0
2022-08-19 14:50:00,97.2,97.21,97.12,97.14,8486.0,97.2,97.21,97.12,97.14,8486.0
2022-08-19 14:55:00,97.15,97.18,97.13,97.18,19514.0,97.15,97.18,97.13,97.18,19514.0
2022-08-19 15:00:00,97.16,97.21,97.03,97.07,7270.0,97.16,97.21,97.03,97.07,7270.0
2022-08-19 15:05:00,97.08,97.11,97.04,97.07,12381.0,97.08,97.11,97.04,97.07,12381.0
2022-08-19 15:10:00,97.09,97.26,97.09,97.22,8328.0,97.09,97.26,97.09,97.22,8328.0
2022-08-19 15:15:00,97.24,97.34,97.18,97.21,7228.0,97.24,97.34,97.18,97.21,7228.0
2022-08-19 15:20:00,97.22,97.24,97.13,97.15,59969.0,97.22,97.24,97.13,97.15,59969.0
2022-08-19 15:25:00,97.16,97.2,97.09,97.19,56664.0,97.16,97.2,97.09,97.19,56664.0
2022-08-19 15:30:00,97.19,97.3,97.13,97.14,22014.0,97.19,97.3,97.13,97.14,22014.0
2022-08-19 15:35:00,97.15,97.17,97.04,97.1,19126.0,97.15,97.17,97.04,97.1,19126.0
2022-08-19 15:40:00,97.1,97.19,97.1,97.17,18349.0,97.1,97.19,97.1,97.17,18349.0
2022-08-19 15:45:00,97.18,97.27,97.08,97.15,98394.0,97.18,97.27,97.08,97.15,98394.0
2022-08-19 15:50:00,97.16,97.32,97.07,97.1,71747.0,97.16,97.32,97.07,97.1,71747.0
2022-08-19 15:55:00,97.08,97.11,96.89,96.9,159538.0,97.08,97.11,96.89,96.9,159538.0
2022-08-22 09:30:00,96.04,96.56,96.01,96.5,46605.0,96.04,96.56,96.01,96.5,46605.0
2022-08-22 09:35:00,96.42,96.67,96.33,96.55,14155.0,96.42,96.67,96.33,96.55,14155.0
2022-08-22 09:40:00,96.6,96.7,96.2,96.52,10220.0,96.6,96.7,96.2,96.52,10220.0
2022-08-22 09:45:00,96.58,96.7,96.48,96.55,19807.0,96.58,96.7,96.48,96.55,19807.0
2022-08-22 09:50:00,96.51,96.76,96.44,96.7,8255.0,96.51,96.76,96.44,96.7,8255.0
2022-08-22 09:55:00,96.7,96.78,96.46,96.62,9797.0,96.7,96.78,96.46,96.62,9797.0
2022-08-22 10:00:00,96.46,96.47,96.28,96.42,11935.0,96.46,96.47,96.28,96.42,11935.0
2022-08-22 10:05:00,96.42,96.68,96.42,96.48,16216.0,96.42,96.68,96.42,96.48,16216.0
2022-08-22 10:10:00,96.53,96.74,96.53,96.72,8597.0,96.53,96.74,96.53,96.72,8597.0
2022-08-22 10:15:00,96.79,96.98,96.69,96.9,13734.0,96.79,96.98,96.69,96.9,13734.0
2022-08-22 10:20:00,96.93,96.98,96.82,96.82,12764.0,96.93,96.98,96.82,96.82,12764.0
2022-08-22 10:25:00,96.85,96.85,96.6,96.6,9436.0,96.85,96.85,96.6,96.6,9436.0
2022-08-22 10:30:00,96.67,96.76,96.45,96.45,8798.0,96.67,96.76,96.45,96.45,8798.0
2022-08-22 10:35:00,96.48,96.62,96.44,96.48,16297.0,96.48,96.62,96.44,96.48,16297.0
2022-08-22 10:40:00,96.49,96.62,96.45,96.54,6311.0,96.49,96.62,96.45,96.54,6311.0
2022-08-22 10:45:00,96.53,96.57,96.45,96.55,7181.0,96.53,96.57,96.45,96.55,7181.0
2022-08-22 10:50:00,96.56,96.56,96.44,96.52,9610.0,96.56,96.56,96.44,96.52,9610.0
2022-08-22 10:55:00,96.5,96.55,96.44,96.54,19369.0,96.5,96.55,96.44,96.54,19369.0
2022-08-22 11:00:00,96.53,96.56,96.48,96.55,4375.0,96.53,96.56,96.48,96.55,4375.0
2022-08-22 11:05:00,96.58,96.62,96.53,96.53,6408.0,96.58,96.62,96.53,96.53,6408.0
2022-08-22 11:10:00,96.5,96.67,96.5,96.63,7434.0,96.5,96.67,96.5,96.63,7434.0
2022-08-22 11:15:00,96.65,96.77,96.65,96.75,9117.0,96.65,96.77,96.65,96.75,9117.0
2022-08-22 11:20:00,96.77,96.77,96.65,96.71,11564.0,96.77,96.77,96.65,96.71,11564.0
2022-08-22 11:25:00,96.71,96.71,96.58,96.68,8774.0,96.71,96.71,96.58,96.68,8774.0
2022-08-22 11:30:00,96.67,96.79,96.66,96.73,9368.0,96.67,96.79,96.66,96.73,9368.0
2022-08-22 11:35:00,96.74,96.82,96.74,96.78,5706.0,96.74,96.82,96.74,96.78,5706.0
2022-08-22 11:40:00,96.79,96.93,96.72,96.72,19667.0,96.79,96.93,96.72,96.72,19667.0
2022-08-22 11:45:00,96.7,96.8,96.59,96.63,12866.0,96.7,96.8,96.59,96.63,12866.0
2022-08-22 11:50:00,96.65,96.79,96.65,96.7,11474.0,96.65,96.79,96.65,96.7,11474.0
2022-08-22 11:55:00,96.68,96.75,96.64,96.72,8266.0,96.68,96.75,96.64,96.72,8266.0
2022-08-22 12:00:00,96.7,96.76,96.65,96.72,7619.0,96.7,96.76,96.65,96.72,7619.0
2022-08-22 12:05:00,96.71,96.73,96.53,96.54,4616.0,96.71,96.73,96.53,96.54,4616.0
2022-08-22 12:10:00,96.56,96.57,96.39,96.45,30114.0,96.56,96.57,96.39,96.45,30114.0
2022-08-22 12:15:00,96.47,96.57,96.44,96.55,8505.0,96.47,96.57,96.44,96.55,8505.0
2022-08-22 12:20:00,96.57,96.63,96.55,96.56,5608.0,96.57,96.63,96.55,96.56,5608.0
2022-08-22 12:25:00,96.55,96.59,96.45,96.46,5759.0,96.55,96.59,96.45,96.46,5759.0
2022-08-22 12:30:00,96.46,96.56,96.46,96.52,42038.0,96.46,96.56,96.46,96.52,42038.0
2022-08-22 12:35:00,96.53,96.61,96.51,96.58,9899.0,96.53,96.61,96.51,96.58,9899.0
2022-08-22 12:40:00,96.6,96.61,96.45,96.45,8272.0,96.6,96.61,96.45,96.45,8272.0
2022-08-22 12:45:00,96.45,96.55,96.45,96.52,7472.0,96.45,96.55,96.45,96.52,7472.0
2022-08-22 12:50:00,96.5,96.52,96.45,96.5,5077.0,96.5,96.52,96.45,96.5,5077.0
2022-08-22 12:55:00,96.5,96.55,96.43,96.44,13160.0,96.5,96.55,96.43,96.44,13160.0
2022-08-22 13:00:00,96.45,96.49,96.29,96.36,4237.0,96.45,96.49,96.29,96.36,4237.0
2022-08-22 13:05:00,96.39,96.53,96.38,96.48,54934.0,96.39,96.53,96.38,96.48,54934.0
2022-08-22 13:10:00,96.48,96.49,96.41,96.46,6431.0,96.48,96.49,96.41,96.46,6431.0
2022-08-22 13:15:00,96.48,96.51,96.45,96.47,7061.0,96.48,96.51,96.45,96.47,7061.0
2022-08-22 13:20:00,96.5,96.52,96.39,96.4,6459.0,96.5,96.52,96.39,96.4,6459.0
2022-08-22 13:25:00,96.41,96.46,96.39,96.42,8633.0,96.41,96.46,96.39,96.42,8633.0
2022-08-22 13:30:00,96.44,96.46,96.39,96.42,9131.0,96.44,96.46,96.39,96.42,9131.0
2022-08-22 13:35:00,96.43,96.54,96.41,96.53,26326.0,96.43,96.54,96.41,96.53,26326.0
2022-08-22 13:40:00,96.51,96.51,96.44,96.48,6112.0,96.51,96.51,96.44,96.48,6112.0
2022-08-22 13:45:00,96.45,96.52,96.42,96.44,6744.0,96.45,96.52,96.42,96.44,6744.0
2022-08-22 13:50:00,96.42,96.48,96.39,96.4,11547.0,96.42,96.48,96.39,96.4,11547.0
2022-08-22 13:55:00,96.39,96.42,96.34,96.4,12510.0,96.39,96.42,96.34,96.4,12510.0
2022-08-22 14:00:00,96.4,96.43,96.34,96.4,10234.0,96.4,96.43,96.34,96.4,10234.0
2022-08-22 14:05:00,96.42,96.43,96.36,96.39,5758.0,96.42,96.43,96.36,96.39,5758.0
2022-08-22 14:10:00,96.39,96.45,96.36,96.42,10001.0,96.39,96.45,96.36,96.42,10001.0
2022-08-22 14:15:00,96.42,96.44,96.36,96.44,8214.0,96.42,96.44,96.36,96.44,8214.0
2022-08-22 14:20:00,96.45,96.47,96.35,96.35,8097.0,96.45,96.47,96.35,96.35,8097.0
2022-08-22 14:25:00,96.34,96.38,96.31,96.31,8086.0,96.34,96.38,96.31,96.31,8086.0
2022-08-22 14:30:00,96.31,96.38,96.31,96.36,6895.0,96.31,96.38,96.31,96.36,6895.0
2022-08-22 14:35:00,96.36,96.37,96.29,96.35,34020.0,96.36,96.37,96.29,96.35,34020.0
2022-08-22 14:40:00,96.36,96.36,96.33,96.34,11133.0,96.36,96.36,96.33,96.34,11133.0
2022-08-22 14:45:00,96.34,96.37,96.33,96.37,10950.0,96.34,96.37,96.33,96.37,10950.0
2022-08-22 14:50:00,96.37,96.37,96.28,96.31,9830.0,96.37,96.37,96.28,96.31,9830.0
2022-08-22 14:55:00,96.32,96.4,96.31,96.4,13124.0,96.32,96.4,96.31,96.4,13124.0
2022-08-22 15:00:00,96.4,96.52,96.37,96.52,12019.0,96.4,96.52,96.37,96.52,12019.0
2022-08-22 15:05:00,96.52,96.53,96.43,96.53,9410.0,96.52,96.53,96.43,96.53,9410.0
2022-08-22 15:10:00,96.54,96.92,96.54,96.91,42840.0,96.54,96.92,96.54,96.91,42840.0
2022-08-22 15:15:00,96.91,96.91,96.56,96.63,22828.0,96.91,96.91,96.56,96.63,22828.0
2022-08-22 15:20:00,96.65,96.69,96.55,96.66,9144.0,96.65,96.69,96.55,96.66,9144.0
2022-08-22 15:25:00,96.67,96.71,96.59,96.61,15902.0,96.67,96.71,96.59,96.61,15902.0
2022-08-22 15:30:00,96.6,96.6,96.49,96.52,27385.0,96.6,96.6,96.49,96.52,27385.0
2022-08-22 15:35:00,96.53,96.63,96.53,96.6,24121.0,96.53,96.63,96.53,96.6,24121.0
2022-08-22 15:40:00,96.59,96.61,96.53,96.56,35511.0,96.59,96.61,96.53,96.56,35511.0
2022-08-22 15:45:00,96.56,96.68,96.56,96.67,43395.0,96.56,96.68,96.56,96.67,43395.0
2022-08-22 15:50:00,96.65,96.81,96.63,96.65,66924.0,96.65,96.81,96.63,96.65,66924.0
2022-08-22 15:55:00,96.63,96.84,96.61,96.84,145236.0,96.63,96.84,96.61,96.84,145236.0
2022-08-23 09:30:00,96.85,96.85,96.25,96.55,32700.0,96.85,96.85,96.25,96.55,32700.0
2022-08-23 09:35:00,96.39,96.57,96.34,96.41,20211.0,96.39,96.57,96.34,96.41,20211.0
2022-08-23 09:40:00,96.41,96.55,96.28,96.49,20636.0,96.41,96.55,96.28,96.49,20636.0
2022-08-23 09:45:00,96.48,96.72,96.21,96.25,23859.0,96.48,96.72,96.21,96.25,23859.0
2022-08-23 09:50:00,96.32,96.38,96.0,96.12,18323.0,96.32,96.38,96.0,96.12,18323.0
2022-08-23 09:55:00,96.11,96.2,95.99,96.15,9973.0,96.11,96.2,95.99,96.15,9973.0
2022-08-23 10:00:00,96.11,96.23,96.05,96.12,15562.0,96.11,96.23,96.05,96.12,15562.0
2022-08-23 10:05:00,96.12,96.14,95.93,96.02,17085.0,96.12,96.14,95.93,96.02,17085.0
2022-08-23 10:10:00,96.04,96.24,96.03,96.1,11361.0,96.04,96.24,96.03,96.1,11361.0
2022-08-23 10:15:00,96.09,96.15,96.07,96.08,19222.0,96.09,96.15,96.07,96.08,19222.0
2022-08-23 10:20:00,96.08,96.15,95.93,96.1,18513.0,96.08,96.15,95.93,96.1,18513.0
2022-08-23 10:25:00,96.1,96.11,95.92,95.95,12018.0,96.1,96.11,95.92,95.95,12018.0
2022-08-23 10:30:00,95.98,96.17,95.96,96.16,49894.0,95.98,96.17,95.96,96.16,49894.0
2022-08-23 10:35:00,96.18,96.3,96.08,96.15,19647.0,96.18,96.3,96.08,96.15,19647.0
2022-08-23 10:40:00,96.15,96.15,96.03,96.15,15230.0,96.15,96.15,96.03,96.15,15230.0
2022-08-23 10:45:00,96.15,96.19,96.01,96.11,28523.0,96.15,96.19,96.01,96.11,28523.0
2022-08-23 10:50:00,96.11,96.16,96.04,96.07,15381.0,96.11,96.16,96.04,96.07,15381.0
2022-08-23 10:55:00,96.08,96.08,95.96,96.04,24605.0,96.08,96.08,95.96,96.04,24605.0
2022-08-23 11:00:00,96.08,96.1,95.82,95.92,20595.0,96.08,96.1,95.82,95.92,20595.0
2022-08-23 11:05:00,95.92,96.04,95.84,95.9,25135.0,95.92,96.04,95.84,95.9,25135.0
2022-08-23 11:10:00,95.92,95.97,95.8,95.84,12546.0,95.92,95.97,95.8,95.84,12546.0
2022-08-23 11:15:00,95.87,95.94,95.82,95.92,11647.0,95.87,95.94,95.82,95.92,11647.0
2022-08-23 11:20:00,95.93,95.98,95.86,95.86,14465.0,95.93,95.98,95.86,95.86,14465.0
2022-08-23 11:25:00,95.86,95.91,95.83,95.86,16499.0,95.86,95.91,95.83,95.86,16499.0
2022-08-23 11:30:00,95.86,95.96,95.85,95.92,12746.0,95.86,95.96,95.85,95.92,12746.0
2022-08-23 11:35:00,95.93,96.03,95.93,95.96,7810.0,95.93,96.03,95.93,95.96,7810.0
2022-08-23 11:40:00,95.98,95.98,95.77,95.78,7910.0,95.98,95.98,95.77,95.78,7910.0
2022-08-23 11:45:00,95.71,95.8,95.61,95.63,10353.0,95.71,95.8,95.61,95.63,10353.0
2022-08-23 11:50:00,95.65,95.65,95.35,95.48,20369.0,95.65,95.65,95.35,95.48,20369.0
2022-08-23 11:55:00,95.46,95.46,95.34,95.36,6600.0,95.46,95.46,95.34,95.36,6600.0
2022-08-23 12:00:00,95.36,95.37,95.28,95.34,10636.0,95.36,95.37,95.28,95.34,10636.0
2022-08-23 12:05:00,95.34,95.41,95.28,95.41,8956.0,95.34,95.41,95.28,95.41,8956.0
2022-08-23 12:10:00,95.41,95.41,95.22,95.35,7862.0,95.41,95.41,95.22,95.35,7862.0
2022-08-23 12:15:00,95.35,95.37,95.28,95.37,10564.0,95.35,95.37,95.28,95.37,10564.0
2022-08-23 12:20:00,95.36,95.36,95.15,95.18,7962.0,95.36,95.36,95.15,95.18,7962.0
2022-08-23 12:25:00,95.18,95.19,95.03,95.05,6670.0,95.18,95.19,95.03,95.05,6670.0
2022-08-23 12:30:00,95.05,95.11,95.03,95.09,5707.0,95.05,95.11,95.03,95.09,5707.0
2022-08-23 12:35:00,95.08,95.18,95.08,95.16,7031.0,95.08,95.18,95.08,95.16,7031.0
2022-08-23 12:40:00,95.16,95.22,95.11,95.18,7810.0,95.16,95.22,95.11,95.18,7810.0
2022-08-23 12:45:00,95.19,95.23,95.17,95.18,5649.0,95.19,95.23,95.17,95.18,5649.0
2022-08-23 12:50:00,95.21,95.3,95.18,95.28,5346.0,95.21,95.3,95.18,95.28,5346.0
2022-08-23 12:55:00,95.27,95.33,95.27,95.33,7872.0,95.27,95.33,95.27,95.33,7872.0
2022-08-23 13:00:00,95.32,95.39,95.31,95.39,5214.0,95.32,95.39,95.31,95.39,5214.0
2022-08-23 13:05:00,95.36,95.37,95.29,95.31,7887.0,95.36,95.37,95.29,95.31,7887.0
2022-08-23 13:10:00,95.35,95.46,95.26,95.45,6913.0,95.35,95.46,95.26,95.45,6913.0
2022-08-23 13:15:00,95.44,95.56,95.42,95.48,6755.0,95.44,95.56,95.42,95.48,6755.0
2022-08-23 13:20:00,95.45,95.51,95.42,95.44,7177.0,95.45,95.51,95.42,95.44,7177.0
2022-08-23 13:25:00,95.41,95.53,95.35,95.53,6075.0,95.41,95.53,95.35,95.53,6075.0
2022-08-23 13:30:00,95.52,95.55,95.47,95.55,11131.0,95.52,95.55,95.47,95.55,11131.0
2022-08-23 13:35:00,95.55,95.56,95.44,95.45,6622.0,95.55,95.56,95.44,95.45,6622.0
2022-08-23 13:40:00,95.46,95.46,95.34,95.37,5865.0,95.46,95.46,95.34,95.37,5865.0
2022-08-23 13:45:00,95.35,95.36,95.28,95.34,10545.0,95.35,95.36,95.28,95.34,10545.0
2022-08-23 13:50:00,95.36,95.46,95.24,95.39,9468.0,95.36,95.46,95.24,95.39,9468.0
2022-08-23 13:55:00,95.38,95.4,95.31,95.33,12698.0,95.38,95.4,95.31,95.33,12698.0
2022-08-23 14:00:00,95.33,95.42,95.3,95.37,11314.0,95.33,95.42,95.3,95.37,11314.0
2022-08-23 14:05:00,95.37,95.46,95.34,95.37,12118.0,95.37,95.46,95.34,95.37,12118.0
2022-08-23 14:10:00,95.37,95.42,95.33,95.34,13055.0,95.37,95.42,95.33,95.34,13055.0
2022-08-23 14:15:00,95.34,95.4,95.29,95.4,11983.0,95.34,95.4,95.29,95.4,11983.0
2022-08-23 14:20:00,95.41,95.41,95.32,95.41,14111.0,95.41,95.41,95.32,95.41,14111.0
2022-08-23 14:25:00,95.39,95.43,95.32,95.43,13904.0,95.39,95.43,95.32,95.43,13904.0
2022-08-23 14:30:00,95.44,95.51,95.4,95.4,9643.0,95.44,95.51,95.4,95.4,9643.0
2022-08-23 14:35:00,95.4,95.45,95.34,95.45,8109.0,95.4,95.45,95.34,95.45,8109.0
2022-08-23 14:40:00,95.44,95.47,95.43,95.44,6860.0,95.44,95.47,95.43,95.44,6860.0
2022-08-23 14:45:00,95.43,95.43,95.34,95.35,10786.0,95.43,95.43,95.34,95.35,10786.0
2022-08-23 14:50:00,95.34,95.41,95.34,95.38,13080.0,95.34,95.41,95.34,95.38,13080.0
2022-08-23 14:55:00,95.38,95.44,95.36,95.36,11463.0,95.38,95.44,95.36,95.36,11463.0
2022-08-23 15:00:00,95.38,95.44,95.34,95.43,9472.0,95.38,95.44,95.34,95.43,9472.0
2022-08-23 15:05:00,95.44,95.47,95.33,95.39,20320.0,95.44,95.47,95.33,95.39,20320.0
2022-08-23 15:10:00,95.39,95.46,95.37,95.43,12325.0,95.39,95.46,95.37,95.43,12325.0
2022-08-23 15:15:00,95.46,95.53,95.43,95.52,8231.0,95.46,95.53,95.43,95.52,8231.0
2022-08-23 15:20:00,95.52,95.52,95.38,95.39,12488.0,95.52,95.52,95.38,95.39,12488.0
2022-08-23 15:25:00,95.38,95.39,95.28,95.3,18106.0,95.38,95.39,95.28,95.3,18106.0
2022-08-23 15:30:00,95.3,95.33,95.18,95.25,16932.0,95.3,95.33,95.18,95.25,16932.0
2022-08-23 15:35:00,95.25,95.27,95.19,95.22,21864.0,95.25,95.27,95.19,95.22,21864.0
2022-08-23 15:40:00,95.24,95.33,95.23,95.3,34290.0,95.24,95.33,95.23,95.3,34290.0
2022-08-23 15:45:00,95.3,95.32,95.19,95.2,38933.0,95.3,95.32,95.19,95.2,38933.0
2022-08-23 15:50:00,95.2,95.23,95.07,95.16,60320.0,95.2,95.23,95.07,95.16,60320.0
2022-08-23 15:55:00,95.13,95.19,94.97,95.13,232183.0,95.13,95.19,94.97,95.13,232183.0
2022-08-24 09:30:00,95.2,95.52,94.98,95.42,22954.0,95.2,95.52,94.98,95.42,22954.0
2022-08-24 09:35:00,95.55,95.55,95.18,95.44,12725.0,95.55,95.55,95.18,95.44,12725.0
2022-08-24 09:40:00,95.34,95.6,95.2,95.59,8717.0,95.34,95.6,95.2,95.59,8717.0
2022-08-24 09:45:00,95.59,95.59,95.35,95.37,13404.0,95.59,95.59,95.35,95.37,13404.0
2022-08-24 09:50:00,95.41,95.45,95.25,95.34,6617.0,95.41,95.45,95.25,95.34,6617.0
2022-08-24 09:55:00,95.38,95.48,95.34,95.41,11715.0,95.38,95.48,95.34,95.41,11715.0
2022-08-24 10:00:00,95.45,95.52,95.32,95.47,13719.0,95.45,95.52,95.32,95.47,13719.0
2022-08-24 10:05:00,95.44,95.49,95.34,95.46,5983.0,95.44,95.49,95.34,95.46,5983.0
2022-08-24 10:10:00,95.4,95.56,95.37,95.54,8306.0,95.4,95.56,95.37,95.54,8306.0
2022-08-24 10:15:00,95.54,95.55,95.41,95.43,6356.0,95.54,95.55,95.41,95.43,6356.0
2022-08-24 10:20:00,95.45,95.58,95.4,95.46,10245.0,95.45,95.58,95.4,95.46,10245.0
2022-08-24 10:25:00,95.48,95.59,95.45,95.55,6186.0,95.48,95.59,95.45,95.55,6186.0
2022-08-24 10:30:00,95.53,95.55,95.43,95.43,7883.0,95.53,95.55,95.43,95.43,7883.0
2022-08-24 10:35:00,95.45,95.5,95.34,95.41,9777.0,95.45,95.5,95.34,95.41,9777.0
2022-08-24 10:40:00,95.41,95.42,95.32,95.33,24090.0,95.41,95.42,95.32,95.33,24090.0
2022-08-24 10:45:00,95.34,95.34,95.21,95.31,10478.0,95.34,95.34,95.21,95.31,10478.0
2022-08-24 10:50:00,95.34,95.44,95.32,95.41,13843.0,95.34,95.44,95.32,95.41,13843.0
2022-08-24 10:55:00,95.41,95.46,95.28,95.28,29129.0,95.41,95.46,95.28,95.28,29129.0
2022-08-24 11:00:00,95.28,95.33,95.21,95.26,11341.0,95.28,95.33,95.21,95.26,11341.0
2022-08-24 11:05:00,95.28,95.4,95.28,95.32,7804.0,95.28,95.4,95.28,95.32,7804.0
2022-08-24 11:10:00,95.3,95.36,95.25,95.35,8098.0,95.3,95.36,95.25,95.35,8098.0
2022-08-24 11:15:00,95.37,95.49,95.35,95.46,4225.0,95.37,95.49,95.35,95.46,4225.0
2022-08-24 11:20:00,95.45,95.51,95.44,95.46,7534.0,95.45,95.51,95.44,95.46,7534.0
2022-08-24 11:25:00,95.48,95.71,95.48,95.7,6400.0,95.48,95.71,95.48,95.7,6400.0
2022-08-24 11:30:00,95.73,95.78,95.71,95.75,8256.0,95.73,95.78,95.71,95.75,8256.0
2022-08-24 11:35:00,95.76,95.86,95.76,95.82,7063.0,95.76,95.86,95.76,95.82,7063.0
2022-08-24 11:40:00,95.82,95.97,95.81,95.97,10590.0,95.82,95.97,95.81,95.97,10590.0
2022-08-24 11:45:00,95.95,95.97,95.79,95.81,9976.0,95.95,95.97,95.79,95.81,9976.0
2022-08-24 11:50:00,95.82,95.89,95.82,95.89,4662.0,95.82,95.89,95.82,95.89,4662.0
2022-08-24 11:55:00,95.92,95.92,95.83,95.83,7261.0,95.92,95.92,95.83,95.83,7261.0
2022-08-24 12:00:00,95.85,95.87,95.77,95.84,4695.0,95.85,95.87,95.77,95.84,4695.0
2022-08-24 12:05:00,95.85,95.86,95.81,95.83,6282.0,95.85,95.86,95.81,95.83,6282.0
2022-08-24 12:10:00,95.84,95.85,95.75,95.75,8834.0,95.84,95.85,95.75,95.75,8834.0
2022-08-24 12:15:00,95.72,95.79,95.68,95.73,6891.0,95.72,95.79,95.68,95.73,6891.0
2022-08-24 12:20:00,95.73,95.79,95.65,95.7,17773.0,95.73,95.79,95.65,95.7,17773.0
2022-08-24 12:25:00,95.7,95.73,95.67,95.67,4560.0,95.7,95.73,95.67,95.67,4560.0
2022-08-24 12:30:00,95.65,95.67,95.55,95.62,9836.0,95.65,95.67,95.55,95.62,9836.0
2022-08-24 12:35:00,95.61,95.61,95.44,95.44,9507.0,95.61,95.61,95.44,95.44,9507.0
2022-08-24 12:40:00,95.44,95.53,95.35,95.4,15176.0,95.44,95.53,95.35,95.4,15176.0
2022-08-24 12:45:00,95.37,95.58,95.36,95.54,10606.0,95.37,95.58,95.36,95.54,10606.0
2022-08-24 12:50:00,95.55,95.55,95.43,95.48,6766.0,95.55,95.55,95.43,95.48,6766.0
2022-08-24 12:55:00,95.49,95.51,95.44,95.5,15795.0,95.49,95.51,95.44,95.5,15795.0
2022-08-24 13:00:00,95.5,95.54,95.47,95.54,6041.0,95.5,95.54,95.47,95.54,6041.0
2022-08-24 13:05:00,95.56,95.58,95.52,95.54,10545.0,95.56,95.58,95.52,95.54,10545.0
2022-08-24 13:10:00,95.55,95.62,95.54,95.62,16441.0,95.55,95.62,95.54,95.62,16441.0
2022-08-24 13:15:00,95.61,95.65,95.57,95.59,11059.0,95.61,95.65,95.57,95.59,11059.0
2022-08-24 13:20:00,95.6,95.65,95.6,95.65,5640.0,95.6,95.65,95.6,95.65,5640.0
2022-08-24 13:25:00,95.65,95.67,95.59,95.65,10231.0,95.65,95.67,95.59,95.65,10231.0
2022-08-24 13:30:00,95.64,95.66,95.61,95.63,4828.0,95.64,95.66,95.61,95.63,4828.0
2022-08-24 13:35:00,95.61,95.65,95.56,95.59,7758.0,95.61,95.65,95.56,95.59,7758.0
2022-08-24 13:40:00,95.57,95.61,95.57,95.6,4480.0,95.57,95.61,95.57,95.6,4480.0
2022-08-24 13:45:00,95.58,95.62,95.47,95.48,8304.0,95.58,95.62,95.47,95.48,8304.0
2022-08-24 13:50:00,95.5,95.61,95.5,95.58,3611.0,95.5,95.61,95.5,95.58,3611.0
2022-08-24 13:55:00,95.58,95.62,95.58,95.59,9199.0,95.58,95.62,95.58,95.59,9199.0
2022-08-24 14:00:00,95.6,95.65,95.57,95.65,8402.0,95.6,95.65,95.57,95.65,8402.0
2022-08-24 14:05:00,95.66,95.67,95.61,95.67,11222.0,95.66,95.67,95.61,95.67,11222.0
2022-08-24 14:10:00,95.65,95.67,95.64,95.64,7083.0,95.65,95.67,95.64,95.64,7083.0
2022-08-24 14:15:00,95.65,95.78,95.65,95.73,7316.0,95.65,95.78,95.65,95.73,7316.0
2022-08-24 14:20:00,95.75,95.86,95.74,95.86,5259.0,95.75,95.86,95.74,95.86,5259.0
2022-08-24 14:25:00,95.85,95.88,95.81,95.86,10232.0,95.85,95.88,95.81,95.86,10232.0
2022-08-24 14:30:00,95.81,95.83,95.67,95.7,4581.0,95.81,95.83,95.67,95.7,4581.0
2022-08-24 14:35:00,95.71,95.71,95.65,95.71,4730.0,95.71,95.71,95.65,95.71,4730.0
2022-08-24 14:40:00,95.72,95.8,95.69,95.73,15833.0,95.72,95.8,95.69,95.73,15833.0
2022-08-24 14:45:00,95.72,95.74,95.7,95.71,5240.0,95.72,95.74,95.7,95.71,5240.0
2022-08-24 14:50:00,95.72,95.75,95.69,95.74,4427.0,95.72,95.75,95.69,95.74,4427.0
2022-08-24 14:55:00,95.73,95.79,95.7,95.71,4730.0,95.73,95.79,95.7,95.71,4730.0
2022-08-24 15:00:00,95.69,95.77,95.67,95.75,6558.0,95.69,95.77,95.67,95.75,6558.0
2022-08-24 15:05:00,95.77,95.92,95.76,95.92,4603.0,95.77,95.92,95.76,95.92,4603.0
2022-08-24 15:10:00,95.92,95.97,95.88,95.97,6575.0,95.92,95.97,95.88,95.97,6575.0
2022-08-24 15:15:00,95.98,96.01,95.92,95.92,10720.0,95.98,96.01,95.92,95.92,10720.0
2022-08-24 15:20:00,95.93,95.93,95.82,95.93,10209.0,95.93,95.93,95.82,95.93,10209.0
2022-08-24 15:25:00,95.91,95.94,95.81,95.89,14948.0,95.91,95.94,95.81,95.89,14948.0
2022-08-24 15:30:00,95.89,95.93,95.78,95.84,13881.0,95.89,95.93,95.78,95.84,13881.0
2022-08-24 15:35:00,95.86,95.98,95.82,95.88,15671.0,95.86,95.98,95.82,95.88,15671.0
2022-08-24 15:40:00,95.89,95.91,95.71,95.73,16323.0,95.89,95.91,95.71,95.73,16323.0
2022-08-24 15:45:00,95.71,95.73,95.53,95.55,26242.0,95.71,95.73,95.53,95.55,26242.0
2022-08-24 15:50:00,95.55,95.58,95.46,95.56,29361.0,95.55,95.58,95.46,95.56,29361.0
2022-08-24 15:55:00,95.54,95.68,95.49,95.64,104004.0,95.54,95.68,95.49,95.64,104004.0
2022-08-25 09:30:00,95.99,95.99,95.38,95.45,24125.0,95.99,95.99,95.38,95.45,24125.0
2022-08-25 09:35:00,95.45,95.7,95.33,95.44,28169.0,95.45,95.7,95.33,95.44,28169.0
2022-08-25 09:40:00,95.48,95.61,95.4,95.53,6208.0,95.48,95.61,95.4,95.53,6208.0
2022-08-25 09:45:00,95.55,95.78,95.54,95.72,11962.0,95.55,95.78,95.54,95.72,11962.0
2022-08-25 09:50:00,95.69,95.83,95.62,95.74,13591.0,95.69,95.83,95.62,95.74,13591.0
2022-08-25 09:55:00,95.73,95.88,95.72,95.77,9390.0,95.73,95.88,95.72,95.77,9390.0
2022-08-25 10:00:00,95.76,95.88,95.76,95.78,13217.0,95.76,95.88,95.76,95.78,13217.0
2022-08-25 10:05:00,95.8,95.81,95.51,95.51,14533.0,95.8,95.81,95.51,95.51,14533.0
2022-08-25 10:10:00,95.53,95.65,95.46,95.65,12993.0,95.53,95.65,95.46,95.65,12993.0
2022-08-25 10:15:00,95.64,95.75,95.63,95.73,26357.0,95.64,95.75,95.63,95.73,26357.0
2022-08-25 10:20:00,95.75,95.77,95.67,95.76,9426.0,95.75,95.77,95.67,95.76,9426.0
2022-08-25 10:25:00,95.79,95.92,95.79,95.91,7885.0,95.79,95.92,95.79,95.91,7885.0
2022-08-25 10:30:00,95.91,96.03,95.84,95.86,7711.0,95.91,96.03,95.84,95.86,7711.0
2022-08-25 10:35:00,95.91,95.98,95.85,95.88,6293.0,95.91,95.98,95.85,95.88,6293.0
2022-08-25 10:40:00,95.85,95.88,95.74,95.87,6794.0,95.85,95.88,95.74,95.87,6794.0
2022-08-25 10:45:00,95.89,95.9,95.78,95.9,10347.0,95.89,95.9,95.78,95.9,10347.0
2022-08-25 10:50:00,95.94,95.96,95.88,95.88,7083.0,95.94,95.96,95.88,95.88,7083.0
2022-08-25 10:55:00,95.9,96.07,95.88,96.04,13871.0,95.9,96.07,95.88,96.04,13871.0
2022-08-25 11:00:00,96.05,96.12,96.0,96.08,11960.0,96.05,96.12,96.0,96.08,11960.0
2022-08-25 11:05:00,96.05,96.06,96.0,96.0,6042.0,96.05,96.06,96.0,96.0,6042.0
2022-08-25 11:10:00,96.0,96.07,95.92,95.92,16298.0,96.0,96.07,95.92,95.92,16298.0
2022-08-25 11:15:00,95.95,95.96,95.83,95.92,12095.0,95.95,95.96,95.83,95.92,12095.0
2022-08-25 11:20:00,95.9,95.92,95.77,95.84,16680.0,95.9,95.92,95.77,95.84,16680.0
2022-08-25 11:25:00,95.82,95.84,95.74,95.79,8633.0,95.82,95.84,95.74,95.79,8633.0
2022-08-25 11:30:00,95.76,95.82,95.75,95.81,6189.0,95.76,95.82,95.75,95.81,6189.0
2022-08-25 11:35:00,95.83,95.83,95.74,95.82,7627.0,95.83,95.83,95.74,95.82,7627.0
2022-08-25 11:40:00,95.8,95.89,95.71,95.87,8820.0,95.8,95.89,95.71,95.87,8820.0
2022-08-25 11:45:00,95.87,95.9,95.81,95.84,6469.0,95.87,95.9,95.81,95.84,6469.0
2022-08-25 11:50:00,95.84,95.87,95.8,95.83,8479.0,95.84,95.87,95.8,95.83,8479.0
2022-08-25 11:55:00,95.82,95.91,95.82,95.91,5621.0,95.82,95.91,95.82,95.91,5621.0
2022-08-25 12:00:00,95.91,95.95,95.89,95.91,4759.0,95.91,95.95,95.89,95.91,4759.0
2022-08-25 12:05:00,95.91,95.91,95.81,95.82,4400.0,95.91,95.91,95.81,95.82,4400.0
2022-08-25 12:10:00,95.79,95.83,95.67,95.7,6581.0,95.79,95.83,95.67,95.7,6581.0
2022-08-25 12:15:00,95.69,95.71,95.64,95.71,4229.0,95.69,95.71,95.64,95.71,4229.0
2022-08-25 12:20:00,95.72,95.77,95.71,95.75,3566.0,95.72,95.77,95.71,95.75,3566.0
2022-08-25 12:25:00,95.7,95.74,95.65,95.67,1944.0,95.7,95.74,95.65,95.67,1944.0
2022-08-25 12:30:00,95.66,95.68,95.52,95.52,8737.0,95.66,95.68,95.52,95.52,8737.0
2022-08-25 12:35:00,95.53,95.64,95.53,95.58,4525.0,95.53,95.64,95.53,95.58,4525.0
2022-08-25 12:40:00,95.57,95.57,95.39,95.47,7773.0,95.57,95.57,95.39,95.47,7773.0
2022-08-25 12:45:00,95.48,95.52,95.37,95.41,6001.0,95.48,95.52,95.37,95.41,6001.0
2022-08-25 12:50:00,95.42,95.49,95.38,95.47,8627.0,95.42,95.49,95.38,95.47,8627.0
2022-08-25 12:55:00,95.47,95.5,95.41,95.49,3397.0,95.47,95.5,95.41,95.49,3397.0
2022-08-25 13:00:00,95.47,95.54,95.43,95.51,6476.0,95.47,95.54,95.43,95.51,6476.0
2022-08-25 13:05:00,95.51,95.56,95.47,95.48,5097.0,95.51,95.56,95.47,95.48,5097.0
2022-08-25 13:10:00,95.48,95.57,95.48,95.57,5289.0,95.48,95.57,95.48,95.57,5289.0
2022-08-25 13:15:00,95.56,95.58,95.52,95.53,5762.0,95.56,95.58,95.52,95.53,5762.0
2022-08-25 13:20:00,95.53,95.55,95.49,95.55,1926.0,95.53,95.55,95.49,95.55,1926.0
2022-08-25 13:25:00,95.52,95.53,95.47,95.52,13116.0,95.52,95.53,95.47,95.52,13116.0
2022-08-25 13:30:00,95.54,95.57,95.46,95.51,3415.0,95.54,95.57,95.46,95.51,3415.0
2022-08-25 13:35:00,95.51,95.54,95.44,95.51,11008.0,95.51,95.54,95.44,95.51,11008.0
2022-08-25 13:40:00,95.5,95.61,95.48,95.61,5977.0,95.5,95.61,95.48,95.61,5977.0
2022-08-25 13:45:00,95.58,95.58,95.51,95.53,3422.0,95.58,95.58,95.51,95.53,3422.0
2022-08-25 13:50:00,95.55,95.57,95.49,95.5,2649.0,95.55,95.57,95.49,95.5,2649.0
2022-08-25 13:55:00,95.51,95.54,95.39,95.44,7678.0,95.51,95.54,95.39,95.44,7678.0
2022-08-25 14:00:00,95.42,95.46,95.39,95.44,10610.0,95.42,95.46,95.39,95.44,10610.0
2022-08-25 14:05:00,95.44,95.57,95.41,95.54,9296.0,95.44,95.57,95.41,95.54,9296.0
2022-08-25 14:10:00,95.52,95.6,95.49,95.59,22757.0,95.52,95.6,95.49,95.59,22757.0
2022-08-25 14:15:00,95.59,95.67,95.58,95.59,11725.0,95.59,95.67,95.58,95.59,11725.0
2022-08-25 14:20:00,95.56,95.62,95.54,95.55,8241.0,95.56,95.62,95.54,95.55,8241.0
2022-08-25 14:25:00,95.55,95.6,95.47,95.6,40344.0,95.55,95.6,95.47,95.6,40344.0
2022-08-25 14:30:00,95.6,95.7,95.59,95.68,7588.0,95.6,95.7,95.59,95.68,7588.0
2022-08-25 14:35:00,95.68,95.84,95.67,95.81,42496.0,95.68,95.84,95.67,95.81,42496.0
2022-08-25 14:40:00,95.79,95.79,95.66,95.72,54004.0,95.79,95.79,95.66,95.72,54004.0
2022-08-25 14:45:00,95.72,95.76,95.68,95.75,35282.0,95.72,95.76,95.68,95.75,35282.0
2022-08-25 14:50:00,95.75,95.78,95.66,95.68,36355.0,95.75,95.78,95.66,95.68,36355.0
2022-08-25 14:55:00,95.68,95.74,95.67,95.72,16399.0,95.68,95.74,95.67,95.72,16399.0
2022-08-25 15:00:00,95.72,95.72,95.6,95.68,57297.0,95.72,95.72,95.6,95.68,57297.0
2022-08-25 15:05:00,95.67,95.68,95.6,95.64,96996.0,95.67,95.68,95.6,95.64,96996.0
2022-08-25 15:10:00,95.66,95.71,95.59,95.67,17798.0,95.66,95.71,95.59,95.67,17798.0
2022-08-25 15:15:00,95.67,95.68,95.58,95.68,20707.0,95.67,95.68,95.58,95.68,20707.0
2022-08-25 15:20:00,95.68,95.73,95.6,95.68,33043.0,95.68,95.73,95.6,95.68,33043.0
2022-08-25 15:25:00,95.68,95.73,95.66,95.71,19983.0,95.68,95.73,95.66,95.71,19983.0
2022-08-25 15:30:00,95.72,95.72,95.58,95.64,41603.0,95.72,95.72,95.58,95.64,41603.0
2022-08-25 15:35:00,95.63,95.69,95.6,95.68,25052.0,95.63,95.69,95.6,95.68,25052.0
2022-08-25 15:40:00,95.68,95.72,95.61,95.71,36160.0,95.68,95.72,95.61,95.71,36160.0
2022-08-25 15:45:00,95.69,95.74,95.6,95.65,46002.0,95.69,95.74,95.6,95.65,46002.0
2022-08-25 15:50:00,95.64,95.7,95.55,95.67,78053.0,95.64,95.7,95.55,95.67,78053.0
2022-08-25 15:55:00,95.68,95.74,95.62,95.74,197144.0,95.68,95.74,95.62,95.74,197144.0
2022-08-26 09:30:00,91.42,92.13,91.07,91.81,329512.0,91.42,92.13,91.07,91.81,329512.0
2022-08-26 09:35:00,91.81,92.21,90.85,91.24,298848.0,91.81,92.21,90.85,91.24,298848.0
2022-08-26 09:40:00,91.18,91.24,90.45,90.5,183655.0,91.18,91.24,90.45,90.5,183655.0
2022-08-26 09:45:00,90.55,91.09,90.4,90.45,112505.0,90.55,91.09,90.4,90.45,112505.0
2022-08-26 09:50:00,90.42,90.57,90.1,90.45,164643.0,90.42,90.57,90.1,90.45,164643.0
2022-08-26 09:55:00,90.43,90.86,90.35,90.74,119742.0,90.43,90.86,90.35,90.74,119742.0
2022-08-26 10:00:00,90.72,90.81,89.98,90.29,140710.0,90.72,90.81,89.98,90.29,140710.0
2022-08-26 10:05:00,90.3,90.88,90.26,90.76,151518.0,90.3,90.88,90.26,90.76,151518.0
2022-08-26 10:10:00,90.75,90.8,90.53,90.8,44235.0,90.75,90.8,90.53,90.8,44235.0
2022-08-26 10:15:00,90.84,91.08,90.75,91.02,44938.0,90.84,91.08,90.75,91.02,44938.0
2022-08-26 10:20:00,91.05,91.07,90.71,90.75,156195.0,91.05,91.07,90.71,90.75,156195.0
2022-08-26 10:25:00,90.78,90.99,90.67,90.73,145217.0,90.78,90.99,90.67,90.73,145217.0
2022-08-26 10:30:00,90.73,90.81,90.44,90.76,132099.0,90.73,90.81,90.44,90.76,132099.0
2022-08-26 10:35:00,90.76,90.95,90.62,90.68,91754.0,90.76,90.95,90.62,90.68,91754.0
2022-08-26 10:40:00,90.7,91.04,90.68,90.91,148610.0,90.7,91.04,90.68,90.91,148610.0
2022-08-26 10:45:00,90.91,91.37,90.89,91.26,87277.0,90.91,91.37,90.89,91.26,87277.0
2022-08-26 10:50:00,91.25,91.27,91.08,91.2,58894.0,91.25,91.27,91.08,91.2,58894.0
2022-08-26 10:55:00,91.22,91.72,91.17,91.58,48036.0,91.22,91.72,91.17,91.58,48036.0
2022-08-26 11:00:00,91.56,91.58,91.3,91.36,46736.0,91.56,91.58,91.3,91.36,46736.0
2022-08-26 11:05:00,91.34,91.36,91.01,91.15,78979.0,91.34,91.36,91.01,91.15,78979.0
2022-08-26 11:10:00,91.16,91.21,91.04,91.2,43955.0,91.16,91.21,91.04,91.2,43955.0
2022-08-26 11:15:00,91.18,91.21,91.08,91.09,32265.0,91.18,91.21,91.08,91.09,32265.0
2022-08-26 11:20:00,91.09,91.22,90.94,90.98,52114.0,91.09,91.22,90.94,90.98,52114.0
2022-08-26 11:25:00,90.98,91.09,90.98,91.06,33855.0,90.98,91.09,90.98,91.06,33855.0
2022-08-26 11:30:00,91.08,91.18,91.03,91.13,28918.0,91.08,91.18,91.03,91.13,28918.0
2022-08-26 11:35:00,91.14,91.15,90.99,91.0,33169.0,91.14,91.15,90.99,91.0,33169.0
2022-08-26 11:40:00,90.98,91.03,90.84,90.85,31512.0,90.98,91.03,90.84,90.85,31512.0
2022-08-26 11:45:00,90.84,91.02,90.84,91.01,24625.0,90.84,91.02,90.84,91.01,24625.0
2022-08-26 11:50:00,91.01,91.06,90.89,90.99,35096.0,91.01,91.06,90.89,90.99,35096.0
2022-08-26 11:55:00,90.98,91.01,90.78,90.78,56041.0,90.98,91.01,90.78,90.78,56041.0
2022-08-26 12:00:00,90.79,90.81,90.72,90.74,29280.0,90.79,90.81,90.72,90.74,29280.0
2022-08-26 12:05:00,90.73,90.77,90.56,90.76,76351.0,90.73,90.77,90.56,90.76,76351.0
2022-08-26 12:10:00,90.77,90.8,90.37,90.37,45942.0,90.77,90.8,90.37,90.37,45942.0
2022-08-26 12:15:00,90.39,90.47,90.2,90.37,69687.0,90.39,90.47,90.2,90.37,69687.0
2022-08-26 12:20:00,90.38,90.62,90.32,90.48,27869.0,90.38,90.62,90.32,90.48,27869.0
2022-08-26 12:25:00,90.5,90.55,90.42,90.49,29154.0,90.5,90.55,90.42,90.49,29154.0
2022-08-26 12:30:00,90.51,90.51,90.24,90.25,25216.0,90.51,90.51,90.24,90.25,25216.0
2022-08-26 12:35:00,90.23,90.52,90.22,90.46,47841.0,90.23,90.52,90.22,90.46,47841.0
2022-08-26 12:40:00,90.47,90.64,90.44,90.62,18997.0,90.47,90.64,90.44,90.62,18997.0
2022-08-26 12:45:00,90.64,90.7,90.5,90.62,29049.0,90.64,90.7,90.5,90.62,29049.0
2022-08-26 12:50:00,90.62,90.64,90.51,90.57,19466.0,90.62,90.64,90.51,90.57,19466.0
2022-08-26 12:55:00,90.56,90.59,90.43,90.47,28760.0,90.56,90.59,90.43,90.47,28760.0
2022-08-26 13:00:00,90.47,90.65,90.46,90.63,20274.0,90.47,90.65,90.46,90.63,20274.0
2022-08-26 13:05:00,90.63,90.72,90.61,90.71,18895.0,90.63,90.72,90.61,90.71,18895.0
2022-08-26 13:10:00,90.72,90.85,90.68,90.82,27924.0,90.72,90.85,90.68,90.82,27924.0
2022-08-26 13:15:00,90.82,90.9,90.68,90.69,20707.0,90.82,90.9,90.68,90.69,20707.0
2022-08-26 13:20:00,90.7,90.72,90.63,90.71,28217.0,90.7,90.72,90.63,90.71,28217.0
2022-08-26 13:25:00,90.72,90.75,90.65,90.71,30278.0,90.72,90.75,90.65,90.71,30278.0
2022-08-26 13:30:00,90.73,90.73,90.56,90.63,11417.0,90.73,90.73,90.56,90.63,11417.0
2022-08-26 13:35:00,90.64,90.69,90.56,90.62,21161.0,90.64,90.69,90.56,90.62,21161.0
2022-08-26 13:40:00,90.62,90.63,90.52,90.57,23796.0,90.62,90.63,90.52,90.57,23796.0
2022-08-26 13:45:00,90.56,90.67,90.39,90.41,33251.0,90.56,90.67,90.39,90.41,33251.0
2022-08-26 13:50:00,90.39,90.48,90.37,90.45,20819.0,90.39,90.48,90.37,90.45,20819.0
2022-08-26 13:55:00,90.44,90.48,90.33,90.45,26039.0,90.44,90.48,90.33,90.45,26039.0
2022-08-26 14:00:00,90.46,90.54,90.4,90.48,18805.0,90.46,90.54,90.4,90.48,18805.0
2022-08-26 14:05:00,90.48,90.52,90.41,90.45,16487.0,90.48,90.52,90.41,90.45,16487.0
2022-08-26 14:10:00,90.46,90.52,90.35,90.37,24405.0,90.46,90.52,90.35,90.37,24405.0
2022-08-26 14:15:00,90.39,90.47,90.32,90.38,13886.0,90.39,90.47,90.32,90.38,13886.0
2022-08-26 14:20:00,90.39,90.39,90.13,90.13,39433.0,90.39,90.39,90.13,90.13,39433.0
2022-08-26 14:25:00,90.15,90.15,90.0,90.03,42168.0,90.15,90.15,90.0,90.03,42168.0
2022-08-26 14:30:00,90.02,90.05,89.86,89.99,61607.0,90.02,90.05,89.86,89.99,61607.0
2022-08-26 14:35:00,90.0,90.05,89.93,90.02,20437.0,90.0,90.05,89.93,90.02,20437.0
2022-08-26 14:40:00,90.02,90.03,89.94,90.0,33715.0,90.02,90.03,89.94,90.0,33715.0
2022-08-26 14:45:00,89.99,90.01,89.82,89.86,21807.0,89.99,90.01,89.82,89.86,21807.0
2022-08-26 14:50:00,89.87,89.93,89.73,89.85,25839.0,89.87,89.93,89.73,89.85,25839.0
2022-08-26 14:55:00,89.86,89.94,89.63,89.65,38392.0,89.86,89.94,89.63,89.65,38392.0
2022-08-26 15:00:00,89.66,89.74,89.6,89.6,24875.0,89.66,89.74,89.6,89.6,24875.0
2022-08-26 15:05:00,89.6,89.63,89.23,89.34,49074.0,89.6,89.63,89.23,89.34,49074.0
2022-08-26 15:10:00,89.32,89.33,89.1,89.18,57654.0,89.32,89.33,89.1,89.18,57654.0
2022-08-26 15:15:00,89.17,89.6,89.17,89.48,42154.0,89.17,89.6,89.17,89.48,42154.0
2022-08-26 15:20:00,89.5,89.73,89.34,89.73,184503.0,89.5,89.73,89.34,89.73,184503.0
2022-08-26 15:25:00,89.73,89.94,89.65,89.84,36550.0,89.73,89.94,89.65,89.84,36550.0
2022-08-26 15:30:00,89.86,89.99,89.8,89.81,88405.0,89.86,89.99,89.8,89.81,88405.0
2022-08-26 15:35:00,89.81,89.86,89.7,89.86,36072.0,89.81,89.86,89.7,89.86,36072.0
2022-08-26 15:40:00,89.85,89.98,89.84,89.89,82864.0,89.85,89.98,89.84,89.89,82864.0
2022-08-26 15:45:00,89.9,90.0,89.84,89.97,102982.0,89.9,90.0,89.84,89.97,102982.0
2022-08-26 15:50:00,89.96,90.03,89.72,89.73,175645.0,89.96,90.03,89.72,89.73,175645.0
2022-08-26 15:55:00,89.73,90.05,89.71,89.95,405170.0,89.73,90.05,89.71,89.95,405170.0
2022-08-29 09:30:00,89.27,89.59,89.0,89.3,125605.0,89.27,89.59,89.0,89.3,125605.0
2022-08-29 09:35:00,89.14,89.57,89.0,89.54,19269.0,89.14,89.57,89.0,89.54,19269.0
2022-08-29 09:40:00,89.49,89.99,89.46,89.94,23379.0,89.49,89.99,89.46,89.94,23379.0
2022-08-29 09:45:00,89.98,90.4,89.95,90.35,35162.0,89.98,90.4,89.95,90.35,35162.0
2022-08-29 09:50:00,90.38,90.54,90.29,90.29,18376.0,90.38,90.54,90.29,90.29,18376.0
2022-08-29 09:55:00,90.3,90.6,90.29,90.57,19245.0,90.3,90.6,90.29,90.57,19245.0
2022-08-29 10:00:00,90.56,90.77,90.56,90.69,32671.0,90.56,90.77,90.56,90.69,32671.0
2022-08-29 10:05:00,90.65,90.84,90.59,90.79,27466.0,90.65,90.84,90.59,90.79,27466.0
2022-08-29 10:10:00,90.78,91.06,90.78,91.06,28520.0,90.78,91.06,90.78,91.06,28520.0
2022-08-29 10:15:00,91.05,91.12,90.97,91.08,23140.0,91.05,91.12,90.97,91.08,23140.0
2022-08-29 10:20:00,91.08,91.27,91.08,91.11,24530.0,91.08,91.27,91.08,91.11,24530.0
2022-08-29 10:25:00,91.02,91.23,91.01,91.16,22359.0,91.02,91.23,91.01,91.16,22359.0
2022-08-29 10:30:00,91.19,91.49,91.19,91.3,29566.0,91.19,91.49,91.19,91.3,29566.0
2022-08-29 10:35:00,91.3,91.3,90.9,90.96,20270.0,91.3,91.3,90.9,90.96,20270.0
2022-08-29 10:40:00,90.95,91.01,90.86,90.93,24615.0,90.95,91.01,90.86,90.93,24615.0
2022-08-29 10:45:00,90.93,91.11,90.92,91.06,18887.0,90.93,91.11,90.92,91.06,18887.0
2022-08-29 10:50:00,91.08,91.1,90.88,91.01,12009.0,91.08,91.1,90.88,91.01,12009.0
2022-08-29 10:55:00,91.03,91.05,90.91,90.96,23597.0,91.03,91.05,90.91,90.96,23597.0
2022-08-29 11:00:00,90.98,91.31,90.98,91.17,18424.0,90.98,91.31,90.98,91.17,18424.0
2022-08-29 11:05:00,91.17,91.2,91.03,91.08,17564.0,91.17,91.2,91.03,91.08,17564.0
2022-08-29 11:10:00,91.09,91.23,91.09,91.18,13095.0,91.09,91.23,91.09,91.18,13095.0
2022-08-29 11:15:00,91.19,91.34,91.16,91.29,33927.0,91.19,91.34,91.16,91.29,33927.0
2022-08-29 11:20:00,91.32,91.54,91.31,91.49,19197.0,91.32,91.54,91.31,91.49,19197.0
2022-08-29 11:25:00,91.51,91.67,91.42,91.44,16224.0,91.51,91.67,91.42,91.44,16224.0
2022-08-29 11:30:00,91.45,91.46,91.2,91.34,10369.0,91.45,91.46,91.2,91.34,10369.0
2022-08-29 11:35:00,91.36,91.36,91.04,91.07,18139.0,91.36,91.36,91.04,91.07,18139.0
2022-08-29 11:40:00,91.09,91.35,91.05,91.22,16775.0,91.09,91.35,91.05,91.22,16775.0
2022-08-29 11:45:00,91.23,91.42,91.07,91.42,7474.0,91.23,91.42,91.07,91.42,7474.0
2022-08-29 11:50:00,91.41,91.42,91.17,91.36,37500.0,91.41,91.42,91.17,91.36,37500.0
2022-08-29 11:55:00,91.38,91.55,91.38,91.5,8002.0,91.38,91.55,91.38,91.5,8002.0
2022-08-29 12:00:00,91.52,91.7,91.52,91.68,8316.0,91.52,91.7,91.52,91.68,8316.0
2022-08-29 12:05:00,91.7,91.79,91.63,91.69,19386.0,91.7,91.79,91.63,91.69,19386.0
2022-08-29 12:10:00,91.69,91.78,91.54,91.59,9290.0,91.69,91.78,91.54,91.59,9290.0
2022-08-29 12:15:00,91.57,91.71,91.55,91.65,10320.0,91.57,91.71,91.55,91.65,10320.0
2022-08-29 12:20:00,91.67,91.81,91.61,91.61,10729.0,91.67,91.81,91.61,91.61,10729.0
2022-08-29 12:25:00,91.63,91.73,91.61,91.66,10025.0,91.63,91.73,91.61,91.66,10025.0
2022-08-29 12:30:00,91.68,91.74,91.66,91.68,6908.0,91.68,91.74,91.66,91.68,6908.0
2022-08-29 12:35:00,91.68,91.85,91.68,91.77,10833.0,91.68,91.85,91.68,91.77,10833.0
2022-08-29 12:40:00,91.78,91.92,91.77,91.9,7756.0,91.78,91.92,91.77,91.9,7756.0
2022-08-29 12:45:00,91.88,91.99,91.85,91.94,10664.0,91.88,91.99,91.85,91.94,10664.0
2022-08-29 12:50:00,91.93,91.98,91.9,91.92,5330.0,91.93,91.98,91.9,91.92,5330.0
2022-08-29 12:55:00,91.94,91.98,91.9,91.93,8103.0,91.94,91.98,91.9,91.93,8103.0
2022-08-29 13:00:00,91.93,92.01,91.81,91.81,10594.0,91.93,92.01,91.81,91.81,10594.0
2022-08-29 13:05:00,91.81,91.86,91.74,91.79,6165.0,91.81,91.86,91.74,91.79,6165.0
2022-08-29 13:10:00,91.8,91.8,91.59,91.64,7639.0,91.8,91.8,91.59,91.64,7639.0
2022-08-29 13:15:00,91.64,91.68,91.59,91.68,9012.0,91.64,91.68,91.59,91.68,9012.0
2022-08-29 13:20:00,91.69,91.76,91.67,91.7,7752.0,91.69,91.76,91.67,91.7,7752.0
2022-08-29 13:25:00,91.7,91.71,91.62,91.63,7911.0,91.7,91.71,91.62,91.63,7911.0
2022-08-29 13:30:00,91.65,91.69,91.62,91.69,12538.0,91.65,91.69,91.62,91.69,12538.0
2022-08-29 13:35:00,91.67,91.82,91.66,91.76,7587.0,91.67,91.82,91.66,91.76,7587.0
2022-08-29 13:40:00,91.74,91.98,91.74,91.97,7173.0,91.74,91.98,91.74,91.97,7173.0
2022-08-29 13:45:00,91.95,92.09,91.93,92.02,10554.0,91.95,92.09,91.93,92.02,10554.0
2022-08-29 13:50:00,92.0,92.04,91.95,91.98,5879.0,92.0,92.04,91.95,91.98,5879.0
2022-08-29 13:55:00,91.99,92.07,91.97,92.04,10732.0,91.99,92.07,91.97,92.04,10732.0
2022-08-29 14:00:00,92.05,92.05,91.94,91.94,6802.0,92.05,92.05,91.94,91.94,6802.0
2022-08-29 14:05:00,91.93,91.99,91.84,91.86,12775.0,91.93,91.99,91.84,91.86,12775.0
2022-08-29 14:10:00,91.86,91.88,91.72,91.72,12251.0,91.86,91.88,91.72,91.72,12251.0
2022-08-29 14:15:00,91.7,91.76,91.66,91.74,9278.0,91.7,91.76,91.66,91.74,9278.0
2022-08-29 14:20:00,91.75,91.77,91.68,91.76,9743.0,91.75,91.77,91.68,91.76,9743.0
2022-08-29 14:25:00,91.78,91.79,91.62,91.78,13375.0,91.78,91.79,91.62,91.78,13375.0
2022-08-29 14:30:00,91.81,91.91,91.79,91.84,15254.0,91.81,91.91,91.79,91.84,15254.0
2022-08-29 14:35:00,91.85,91.87,91.81,91.85,13330.0,91.85,91.87,91.81,91.85,13330.0
2022-08-29 14:40:00,91.84,91.87,91.72,91.84,19979.0,91.84,91.87,91.72,91.84,19979.0
2022-08-29 14:45:00,91.84,91.87,91.79,91.86,11574.0,91.84,91.87,91.79,91.86,11574.0
2022-08-29 14:50:00,91.87,91.9,91.78,91.81,11557.0,91.87,91.9,91.78,91.81,11557.0
2022-08-29 14:55:00,91.8,91.83,91.64,91.76,16598.0,91.8,91.83,91.64,91.76,16598.0
2022-08-29 15:00:00,91.78,91.8,91.67,91.69,15958.0,91.78,91.8,91.67,91.69,15958.0
2022-08-29 15:05:00,91.69,91.71,91.58,91.68,17693.0,91.69,91.71,91.58,91.68,17693.0
2022-08-29 15:10:00,91.69,91.78,91.64,91.73,22290.0,91.69,91.78,91.64,91.73,22290.0
2022-08-29 15:15:00,91.72,91.79,91.67,91.68,16664.0,91.72,91.79,91.67,91.68,16664.0
2022-08-29 15:20:00,91.67,91.82,91.67,91.8,16667.0,91.67,91.82,91.67,91.8,16667.0
2022-08-29 15:25:00,91.79,91.8,91.64,91.68,15079.0,91.79,91.8,91.64,91.68,15079.0
2022-08-29 15:30:00,91.68,91.76,91.61,91.75,21464.0,91.68,91.76,91.61,91.75,21464.0
2022-08-29 15:35:00,91.74,91.81,91.68,91.72,24200.0,91.74,91.81,91.68,91.72,24200.0
2022-08-29 15:40:00,91.73,91.8,91.69,91.79,23345.0,91.73,91.8,91.69,91.79,23345.0
2022-08-29 15:45:00,91.79,91.79,91.63,91.66,46548.0,91.79,91.79,91.63,91.66,46548.0
2022-08-29 15:50:00,91.66,91.67,91.42,91.47,56041.0,91.66,91.67,91.42,91.47,56041.0
2022-08-29 15:55:00,91.46,91.51,91.34,91.43,141063.0,91.46,91.51,91.34,91.43,141063.0
2022-08-30 09:30:00,91.65,91.65,90.84,91.0,31145.0,91.65,91.65,90.84,91.0,31145.0
2022-08-30 09:35:00,91.0,91.36,90.9,91.35,17318.0,91.0,91.36,90.9,91.35,17318.0
2022-08-30 09:40:00,91.34,91.34,90.67,90.67,19317.0,91.34,91.34,90.67,90.67,19317.0
2022-08-30 09:45:00,90.69,91.01,90.68,90.79,26202.0,90.69,91.01,90.68,90.79,26202.0
2022-08-30 09:50:00,90.8,90.97,90.75,90.81,20806.0,90.8,90.97,90.75,90.81,20806.0
2022-08-30 09:55:00,90.81,91.14,90.81,91.0,15163.0,90.81,91.14,90.81,91.0,15163.0
2022-08-30 10:00:00,91.02,91.25,91.02,91.17,11830.0,91.02,91.25,91.02,91.17,11830.0
2022-08-30 10:05:00,91.15,91.2,90.98,91.1,13036.0,91.15,91.2,90.98,91.1,13036.0
2022-08-30 10:10:00,91.08,91.09,90.93,91.06,14700.0,91.08,91.09,90.93,91.06,14700.0
2022-08-30 10:15:00,91.05,91.2,91.01,91.18,15328.0,91.05,91.2,91.01,91.18,15328.0
2022-08-30 10:20:00,91.19,91.24,91.0,91.04,12477.0,91.19,91.24,91.0,91.04,12477.0
2022-08-30 10:25:00,91.05,91.28,91.04,91.2,17842.0,91.05,91.28,91.04,91.2,17842.0
2022-08-30 10:30:00,91.19,91.19,91.01,91.01,18431.0,91.19,91.19,91.01,91.01,18431.0
2022-08-30 10:35:00,91.02,91.03,90.91,90.98,24683.0,91.02,91.03,90.91,90.98,24683.0
2022-08-30 10:40:00,90.98,91.01,90.86,90.92,13718.0,90.98,91.01,90.86,90.92,13718.0
2022-08-30 10:45:00,90.92,90.92,90.56,90.58,16802.0,90.92,90.92,90.56,90.58,16802.0
2022-08-30 10:50:00,90.59,90.81,90.45,90.63,97866.0,90.59,90.81,90.45,90.63,97866.0
2022-08-30 10:55:00,90.63,90.67,90.48,90.63,68071.0,90.63,90.67,90.48,90.63,68071.0
2022-08-30 11:00:00,90.63,91.07,90.63,91.06,42638.0,90.63,91.07,90.63,91.06,42638.0
2022-08-30 11:05:00,91.04,91.21,90.98,91.09,17900.0,91.04,91.21,90.98,91.09,17900.0
2022-08-30 11:10:00,91.13,91.2,91.04,91.19,18248.0,91.13,91.2,91.04,91.19,18248.0
2022-08-30 11:15:00,91.21,91.35,91.18,91.3,13105.0,91.21,91.35,91.18,91.3,13105.0
2022-08-30 11:20:00,91.31,91.33,91.21,91.21,6722.0,91.31,91.33,91.21,91.21,6722.0
2022-08-30 11:25:00,91.2,91.28,91.12,91.2,16128.0,91.2,91.28,91.12,91.2,16128.0
2022-08-30 11:30:00,91.19,91.38,91.1,91.29,11395.0,91.19,91.38,91.1,91.29,11395.0
2022-08-30 11:35:00,91.31,91.32,91.13,91.16,7709.0,91.31,91.32,91.13,91.16,7709.0
2022-08-30 11:40:00,91.14,91.24,91.08,91.15,7738.0,91.14,91.24,91.08,91.15,7738.0
2022-08-30 11:45:00,91.14,91.14,90.94,90.97,14300.0,91.14,91.14,90.94,90.97,14300.0
2022-08-30 11:50:00,90.98,91.08,90.95,91.06,16403.0,90.98,91.08,90.95,91.06,16403.0
2022-08-30 11:55:00,91.13,91.17,91.04,91.07,7501.0,91.13,91.17,91.04,91.07,7501.0
2022-08-30 12:00:00,91.07,91.16,91.01,91.06,9507.0,91.07,91.16,91.01,91.06,9507.0
2022-08-30 12:05:00,91.07,91.11,91.02,91.09,6171.0,91.07,91.11,91.02,91.09,6171.0
2022-08-30 12:10:00,91.09,91.11,91.01,91.1,9225.0,91.09,91.11,91.01,91.1,9225.0
2022-08-30 12:15:00,91.16,91.18,90.98,91.0,9480.0,91.16,91.18,90.98,91.0,9480.0
2022-08-30 12:20:00,91.03,91.03,90.9,90.95,9909.0,91.03,91.03,90.9,90.95,9909.0
2022-08-30 12:25:00,90.94,90.94,90.8,90.89,8730.0,90.94,90.94,90.8,90.89,8730.0
2022-08-30 12:30:00,90.91,90.92,90.84,90.86,10601.0,90.91,90.92,90.84,90.86,10601.0
2022-08-30 12:35:00,90.86,90.88,90.75,90.84,14950.0,90.86,90.88,90.75,90.84,14950.0
2022-08-30 12:40:00,90.83,90.84,90.76,90.76,11676.0,90.83,90.84,90.76,90.76,11676.0
2022-08-30 12:45:00,90.74,90.76,90.69,90.72,12986.0,90.74,90.76,90.69,90.72,12986.0
2022-08-30 12:50:00,90.72,90.8,90.7,90.77,11592.0,90.72,90.8,90.7,90.77,11592.0
2022-08-30 12:55:00,90.77,90.88,90.77,90.84,8603.0,90.77,90.88,90.77,90.84,8603.0
2022-08-30 13:00:00,90.83,90.83,90.76,90.78,6641.0,90.83,90.83,90.76,90.78,6641.0
2022-08-30 13:05:00,90.79,90.86,90.75,90.79,11031.0,90.79,90.86,90.75,90.79,11031.0
2022-08-30 13:10:00,90.79,90.83,90.61,90.61,13597.0,90.79,90.83,90.61,90.61,13597.0
2022-08-30 13:15:00,90.62,90.69,90.55,90.6,14042.0,90.62,90.69,90.55,90.6,14042.0
2022-08-30 13:20:00,90.6,90.65,90.59,90.64,11685.0,90.6,90.65,90.59,90.64,11685.0
2022-08-30 13:25:00,90.63,90.69,90.58,90.69,8326.0,90.63,90.69,90.58,90.69,8326.0
2022-08-30 13:30:00,90.7,90.74,90.63,90.64,10839.0,90.7,90.74,90.63,90.64,10839.0
2022-08-30 13:35:00,90.64,90.76,90.56,90.76,22645.0,90.64,90.76,90.56,90.76,22645.0
2022-08-30 13:40:00,90.76,90.88,90.76,90.78,13846.0,90.76,90.88,90.76,90.78,13846.0
2022-08-30 13:45:00,90.77,90.96,90.76,90.83,9705.0,90.77,90.96,90.76,90.83,9705.0
2022-08-30 13:50:00,90.83,90.95,90.79,90.91,11778.0,90.83,90.95,90.79,90.91,11778.0
2022-08-30 13:55:00,90.89,90.92,90.85,90.87,11350.0,90.89,90.92,90.85,90.87,11350.0
2022-08-30 14:00:00,90.88,90.97,90.85,90.87,13204.0,90.88,90.97,90.85,90.87,13204.0
2022-08-30 14:05:00,90.9,90.93,90.83,90.87,10940.0,90.9,90.93,90.83,90.87,10940.0
2022-08-30 14:10:00,90.86,90.92,90.83,90.86,9818.0,90.86,90.92,90.83,90.86,9818.0
2022-08-30 14:15:00,90.87,90.87,90.83,90.85,9565.0,90.87,90.87,90.83,90.85,9565.0
2022-08-30 14:20:00,90.85,90.89,90.8,90.86,11789.0,90.85,90.89,90.8,90.86,11789.0
2022-08-30 14:25:00,90.85,90.85,90.74,90.77,11370.0,90.85,90.85,90.74,90.77,11370.0
2022-08-30 14:30:00,90.77,90.92,90.76,90.86,16107.0,90.77,90.92,90.76,90.86,16107.0
2022-08-30 14:35:00,90.86,90.87,90.74,90.81,13360.0,90.86,90.87,90.74,90.81,13360.0
2022-08-30 14:40:00,90.83,90.83,90.69,90.73,13874.0,90.83,90.83,90.69,90.73,13874.0
2022-08-30 14:45:00,90.74,90.82,90.73,90.8,7735.0,90.74,90.82,90.73,90.8,7735.0
2022-08-30 14:50:00,90.8,90.8,90.71,90.77,16793.0,90.8,90.8,90.71,90.77,16793.0
2022-08-30 14:55:00,90.76,90.86,90.73,90.8,13812.0,90.76,90.86,90.73,90.8,13812.0
2022-08-30 15:00:00,90.79,90.9,90.77,90.83,18081.0,90.79,90.9,90.77,90.83,18081.0
2022-08-30 15:05:00,90.83,91.13,90.83,91.12,30931.0,90.83,91.13,90.83,91.12,30931.0
2022-08-30 15:10:00,91.13,91.21,91.12,91.2,13074.0,91.13,91.21,91.12,91.2,13074.0
2022-08-30 15:15:00,91.22,91.22,91.05,91.17,23559.0,91.22,91.22,91.05,91.17,23559.0
2022-08-30 15:20:00,91.17,91.18,91.11,91.14,18882.0,91.17,91.18,91.11,91.14,18882.0
2022-08-30 15:25:00,91.14,91.15,90.97,90.98,25444.0,91.14,91.15,90.97,90.98,25444.0
2022-08-30 15:30:00,90.97,91.0,90.88,90.98,29445.0,90.97,91.0,90.88,90.98,29445.0
2022-08-30 15:35:00,90.98,91.04,90.98,91.01,24572.0,90.98,91.04,90.98,91.01,24572.0
2022-08-30 15:40:00,91.03,91.14,90.99,91.12,28452.0,91.03,91.14,90.99,91.12,28452.0
2022-08-30 15:45:00,91.11,91.15,90.9,90.98,43722.0,91.11,91.15,90.9,90.98,43722.0
2022-08-30 15:50:00,90.98,91.11,90.88,90.97,62804.0,90.98,91.11,90.88,90.97,62804.0
2022-08-30 15:55:00,90.97,91.28,90.95,91.19,146991.0,90.97,91.28,90.95,91.19,146991.0
2022-08-31 09:30:00,91.34,91.91,91.2,91.91,44129.0,91.34,91.91,91.2,91.91,44129.0
2022-08-31 09:35:00,91.9,92.12,91.7,91.7,13753.0,91.9,92.12,91.7,91.7,13753.0
2022-08-31 09:40:00,91.69,92.05,91.47,92.05,23983.0,91.69,92.05,91.47,92.05,23983.0
2022-08-31 09:45:00,92.1,92.51,92.03,92.51,39674.0,92.1,92.51,92.03,92.51,39674.0
2022-08-31 09:50:00,92.52,92.69,92.37,92.38,30007.0,92.52,92.69,92.37,92.38,30007.0
2022-08-31 09:55:00,92.34,92.34,91.96,91.99,28749.0,92.34,92.34,91.96,91.99,28749.0
2022-08-31 10:00:00,91.97,91.97,91.68,91.74,8785.0,91.97,91.97,91.68,91.74,8785.0
2022-08-31 10:05:00,91.73,91.93,91.69,91.91,13843.0,91.73,91.93,91.69,91.91,13843.0
2022-08-31 10:10:00,91.93,91.96,91.63,91.64,181003.0,91.93,91.96,91.63,91.64,181003.0
2022-08-31 10:15:00,91.58,91.93,91.34,91.92,22225.0,91.58,91.93,91.34,91.92,22225.0
2022-08-31 10:20:00,91.93,91.96,91.8,91.87,16493.0,91.93,91.96,91.8,91.87,16493.0
2022-08-31 10:25:00,91.88,92.01,91.76,91.86,163690.0,91.88,92.01,91.76,91.86,163690.0
2022-08-31 10:30:00,91.82,91.93,91.82,91.87,12962.0,91.82,91.93,91.82,91.87,12962.0
2022-08-31 10:35:00,91.87,91.98,91.87,91.95,14514.0,91.87,91.98,91.87,91.95,14514.0
2022-08-31 10:40:00,91.93,92.05,91.87,92.02,17472.0,91.93,92.05,91.87,92.02,17472.0
2022-08-31 10:45:00,92.02,92.1,91.99,92.06,72460.0,92.02,92.1,91.99,92.06,72460.0
2022-08-31 10:50:00,92.03,92.23,92.02,92.15,30324.0,92.03,92.23,92.02,92.15,30324.0
2022-08-31 10:55:00,92.13,92.14,91.88,91.93,11956.0,92.13,92.14,91.88,91.93,11956.0
2022-08-31 11:00:00,91.93,91.95,91.69,91.74,14743.0,91.93,91.95,91.69,91.74,14743.0
2022-08-31 11:05:00,91.74,91.74,91.45,91.61,13810.0,91.74,91.74,91.45,91.61,13810.0
2022-08-31 11:10:00,91.59,91.61,91.46,91.58,11381.0,91.59,91.61,91.46,91.58,11381.0
2022-08-31 11:15:00,91.56,91.67,91.52,91.67,11206.0,91.56,91.67,91.52,91.67,11206.0
2022-08-31 11:20:00,91.68,91.7,91.6,91.65,13802.0,91.68,91.7,91.6,91.65,13802.0
2022-08-31 11:25:00,91.65,91.66,91.43,91.46,11745.0,91.65,91.66,91.43,91.46,11745.0
2022-08-31 11:30:00,91.46,91.47,91.27,91.28,15438.0,91.46,91.47,91.27,91.28,15438.0
2022-08-31 11:35:00,91.26,91.37,91.18,91.36,15254.0,91.26,91.37,91.18,91.36,15254.0
2022-08-31 11:40:00,91.37,91.4,91.26,91.3,14290.0,91.37,91.4,91.26,91.3,14290.0
2022-08-31 11:45:00,91.31,91.46,91.29,91.39,13060.0,91.31,91.46,91.29,91.39,13060.0
2022-08-31 11:50:00,91.4,91.44,91.36,91.44,13402.0,91.4,91.44,91.36,91.44,13402.0
2022-08-31 11:55:00,91.45,91.59,91.45,91.58,13525.0,91.45,91.59,91.45,91.58,13525.0
2022-08-31 12:00:00,91.57,91.61,91.49,91.61,10044.0,91.57,91.61,91.49,91.61,10044.0
2022-08-31 12:05:00,91.6,91.6,91.47,91.47,8524.0,91.6,91.6,91.47,91.47,8524.0
2022-08-31 12:10:00,91.47,91.48,91.37,91.44,6885.0,91.47,91.48,91.37,91.44,6885.0
2022-08-31 12:15:00,91.43,91.51,91.43,91.46,12362.0,91.43,91.51,91.43,91.46,12362.0
2022-08-31 12:20:00,91.46,91.46,91.2,91.24,5846.0,91.46,91.46,91.2,91.24,5846.0
2022-08-31 12:25:00,91.24,91.26,91.19,91.21,5983.0,91.24,91.26,91.19,91.21,5983.0
2022-08-31 12:30:00,91.22,91.27,91.2,91.21,5939.0,91.22,91.27,91.2,91.21,5939.0
2022-08-31 12:35:00,91.21,91.22,91.08,91.15,5696.0,91.21,91.22,91.08,91.15,5696.0
2022-08-31 12:40:00,91.14,91.15,91.01,91.04,8999.0,91.14,91.15,91.01,91.04,8999.0
2022-08-31 12:45:00,91.02,91.1,91.0,91.06,16232.0,91.02,91.1,91.0,91.06,16232.0
2022-08-31 12:50:00,91.06,91.06,90.94,90.98,12925.0,91.06,91.06,90.94,90.98,12925.0
2022-08-31 12:55:00,90.98,91.02,90.94,91.02,10702.0,90.98,91.02,90.94,91.02,10702.0
2022-08-31 13:00:00,91.03,91.04,90.99,91.0,9333.0,91.03,91.04,90.99,91.0,9333.0
2022-08-31 13:05:00,91.0,91.02,90.92,90.94,15929.0,91.0,91.02,90.92,90.94,15929.0
2022-08-31 13:10:00,90.94,91.11,90.94,91.05,9341.0,90.94,91.11,90.94,91.05,9341.0
2022-08-31 13:15:00,91.05,91.13,91.03,91.03,7191.0,91.05,91.13,91.03,91.03,7191.0
2022-08-31 13:20:00,91.0,91.01,90.9,90.91,7370.0,91.0,91.01,90.9,90.91,7370.0
2022-08-31 13:25:00,90.9,90.93,90.79,90.91,17261.0,90.9,90.93,90.79,90.91,17261.0
2022-08-31 13:30:00,90.91,91.07,90.89,91.04,7624.0,90.91,91.07,90.89,91.04,7624.0
2022-08-31 13:35:00,91.03,91.06,90.91,90.93,7947.0,91.03,91.06,90.91,90.93,7947.0
2022-08-31 13:40:00,90.93,91.05,90.88,91.05,6061.0,90.93,91.05,90.88,91.05,6061.0
2022-08-31 13:45:00,91.06,91.08,90.97,91.0,18134.0,91.06,91.08,90.97,91.0,18134.0
2022-08-31 13:50:00,91.0,91.04,90.77,90.83,115786.0,91.0,91.04,90.77,90.83,115786.0
2022-08-31 13:55:00,90.84,90.88,90.01,90.14,577806.0,90.84,90.88,90.01,90.14,577806.0
2022-08-31 14:00:00,90.17,90.35,87.16,87.44,650417.0,90.17,90.35,87.16,87.44,650417.0
2022-08-31 14:05:00,87.42,88.91,87.28,88.7,258940.0,87.42,88.91,87.28,88.7,258940.0
2022-08-31 14:10:00,88.73,89.06,87.61,87.73,278298.0,88.73,89.06,87.61,87.73,278298.0
2022-08-31 14:15:00,87.62,89.23,87.34,89.11,432810.0,87.62,89.23,87.34,89.11,432810.0
2022-08-31 14:20:00,89.15,90.06,89.06,89.57,292804.0,89.15,90.06,89.06,89.57,292804.0
2022-08-31 14:25:00,89.59,90.07,89.52,89.79,187331.0,89.59,90.07,89.52,89.79,187331.0
2022-08-31 14:30:00,89.78,89.93,89.34,89.66,149648.0,89.78,89.93,89.34,89.66,149648.0
2022-08-31 14:35:00,89.65,90.26,89.61,89.89,222600.0,89.65,90.26,89.61,89.89,222600.0
2022-08-31 14:40:00,89.93,90.1,89.62,89.95,116880.0,89.93,90.1,89.62,89.95,116880.0
2022-08-31 14:45:00,89.93,90.2,89.8,90.14,97398.0,89.93,90.2,89.8,90.14,97398.0
2022-08-31 14:50:00,90.1,90.19,89.99,90.09,71239.0,90.1,90.19,89.99,90.09,71239.0
2022-08-31 14:55:00,90.1,90.18,89.68,90.18,90843.0,90.1,90.18,89.68,90.18,90843.0
2022-08-31 15:00:00,90.18,90.35,90.05,90.33,91800.0,90.18,90.35,90.05,90.33,91800.0
2022-08-31 15:05:00,90.33,90.53,90.12,90.42,108523.0,90.33,90.53,90.12,90.42,108523.0
2022-08-31 15:10:00,90.42,90.75,90.4,90.53,116383.0,90.42,90.75,90.4,90.53,116383.0
2022-08-31 15:15:00,90.55,90.83,90.36,90.36,150260.0,90.55,90.83,90.36,90.36,150260.0
2022-08-31 15:20:00,90.32,90.42,90.22,90.24,105665.0,90.32,90.42,90.22,90.24,105665.0
2022-08-31 15:25:00,90.24,90.3,90.18,90.22,41924.0,90.24,90.3,90.18,90.22,41924.0
2022-08-31 15:30:00,90.2,90.37,90.1,90.23,73217.0,90.2,90.37,90.1,90.23,73217.0
2022-08-31 15:35:00,90.2,90.2,89.98,90.02,46299.0,90.2,90.2,89.98,90.02,46299.0
2022-08-31 15:40:00,90.0,90.14,89.98,90.13,56789.0,90.0,90.14,89.98,90.13,56789.0
2022-08-31 15:45:00,90.12,90.16,89.97,89.98,63086.0,90.12,90.16,89.97,89.98,63086.0
2022-08-31 15:50:00,89.98,90.0,89.79,89.85,146191.0,89.98,90.0,89.79,89.85,146191.0
2022-08-31 15:55:00,89.83,89.84,89.5,89.75,428621.0,89.83,89.84,89.5,89.75,428621.0
2022-09-01 09:30:00,89.45,89.96,89.41,89.71,55089.0,89.45,89.96,89.41,89.71,55089.0
2022-09-01 09:35:00,89.69,89.93,89.68,89.78,33875.0,89.69,89.93,89.68,89.78,33875.0
2022-09-01 09:40:00,89.82,89.95,89.72,89.72,39003.0,89.82,89.95,89.72,89.72,39003.0
2022-09-01 09:45:00,89.75,90.05,89.72,89.84,92728.0,89.75,90.05,89.72,89.84,92728.0
2022-09-01 09:50:00,89.83,90.19,89.82,90.11,77810.0,89.83,90.19,89.82,90.11,77810.0
2022-09-01 09:55:00,90.13,90.25,89.88,90.25,60293.0,90.13,90.25,89.88,90.25,60293.0
2022-09-01 10:00:00,90.28,90.3,90.04,90.11,30672.0,90.28,90.3,90.04,90.11,30672.0
2022-09-01 10:05:00,90.13,90.27,89.98,90.08,29250.0,90.13,90.27,89.98,90.08,29250.0
2022-09-01 10:10:00,90.08,90.23,90.0,90.06,38710.0,90.08,90.23,90.0,90.06,38710.0
2022-09-01 10:15:00,90.05,90.18,89.91,90.1,60637.0,90.05,90.18,89.91,90.1,60637.0
2022-09-01 10:20:00,90.09,90.26,90.0,90.26,58292.0,90.09,90.26,90.0,90.26,58292.0
2022-09-01 10:25:00,90.28,90.29,90.1,90.1,38044.0,90.28,90.29,90.1,90.1,38044.0
2022-09-01 10:30:00,90.11,90.18,89.97,90.15,47335.0,90.11,90.18,89.97,90.15,47335.0
2022-09-01 10:35:00,90.14,90.38,90.11,90.15,23720.0,90.14,90.38,90.11,90.15,23720.0
2022-09-01 10:40:00,90.14,90.36,90.14,90.18,19411.0,90.14,90.36,90.14,90.18,19411.0
2022-09-01 10:45:00,90.2,90.21,90.0,90.03,16114.0,90.2,90.21,90.0,90.03,16114.0
2022-09-01 10:50:00,90.03,90.12,89.96,90.04,27449.0,90.03,90.12,89.96,90.04,27449.0
2022-09-01 10:55:00,90.04,90.11,89.97,90.06,28045.0,90.04,90.11,89.97,90.06,28045.0
2022-09-01 11:00:00,90.09,90.21,90.07,90.08,37936.0,90.09,90.21,90.07,90.08,37936.0
2022-09-01 11:05:00,90.08,90.3,90.05,90.29,63972.0,90.08,90.3,90.05,90.29,63972.0
2022-09-01 11:10:00,90.37,90.53,90.2,90.28,37901.0,90.37,90.53,90.2,90.28,37901.0
2022-09-01 11:15:00,90.28,90.35,90.24,90.31,37526.0,90.28,90.35,90.24,90.31,37526.0
2022-09-01 11:20:00,90.32,90.4,90.31,90.4,32393.0,90.32,90.4,90.31,90.4,32393.0
2022-09-01 11:25:00,90.4,90.46,90.3,90.3,30399.0,90.4,90.46,90.3,90.3,30399.0
2022-09-01 11:30:00,90.32,90.61,90.31,90.6,57926.0,90.32,90.61,90.31,90.6,57926.0
2022-09-01 11:35:00,90.6,90.76,90.56,90.69,35520.0,90.6,90.76,90.56,90.69,35520.0
2022-09-01 11:40:00,90.7,90.71,90.42,90.46,20475.0,90.7,90.71,90.42,90.46,20475.0
2022-09-01 11:45:00,90.48,90.52,90.4,90.48,22821.0,90.48,90.52,90.4,90.48,22821.0
2022-09-01 11:50:00,90.47,90.47,90.25,90.28,18357.0,90.47,90.47,90.25,90.28,18357.0
2022-09-01 11:55:00,90.28,90.45,90.25,90.45,53431.0,90.28,90.45,90.25,90.45,53431.0
2022-09-01 12:00:00,90.47,90.56,90.37,90.44,23797.0,90.47,90.56,90.37,90.44,23797.0
2022-09-01 12:05:00,90.45,90.61,90.38,90.6,14953.0,90.45,90.61,90.38,90.6,14953.0
2022-09-01 12:10:00,90.61,90.64,90.53,90.64,24484.0,90.61,90.64,90.53,90.64,24484.0
2022-09-01 12:15:00,90.67,90.68,90.57,90.61,26320.0,90.67,90.68,90.57,90.61,26320.0
2022-09-01 12:20:00,90.61,90.63,90.53,90.59,15812.0,90.61,90.63,90.53,90.59,15812.0
2022-09-01 12:25:00,90.6,90.68,90.59,90.61,21398.0,90.6,90.68,90.59,90.61,21398.0
2022-09-01 12:30:00,90.6,90.6,90.51,90.53,17776.0,90.6,90.6,90.51,90.53,17776.0
2022-09-01 12:35:00,90.53,90.53,90.41,90.41,9154.0,90.53,90.53,90.41,90.41,9154.0
2022-09-01 12:40:00,90.41,90.45,90.39,90.45,15576.0,90.41,90.45,90.39,90.45,15576.0
2022-09-01 12:45:00,90.45,90.46,90.33,90.43,19945.0,90.45,90.46,90.33,90.43,19945.0
2022-09-01 12:50:00,90.43,90.44,90.31,90.31,13444.0,90.43,90.44,90.31,90.31,13444.0
2022-09-01 12:55:00,90.33,90.35,90.23,90.27,12299.0,90.33,90.35,90.23,90.27,12299.0
2022-09-01 13:00:00,90.28,90.3,90.17,90.2,22859.0,90.28,90.3,90.17,90.2,22859.0
2022-09-01 13:05:00,90.21,90.36,90.21,90.36,55931.0,90.21,90.36,90.21,90.36,55931.0
2022-09-01 13:10:00,90.38,90.39,90.25,90.29,25756.0,90.38,90.39,90.25,90.29,25756.0
2022-09-01 13:15:00,90.29,90.38,90.28,90.33,40420.0,90.29,90.38,90.28,90.33,40420.0
2022-09-01 13:20:00,90.33,90.47,90.33,90.4,30431.0,90.33,90.47,90.33,90.4,30431.0
2022-09-01 13:25:00,90.4,90.41,90.33,90.4,13752.0,90.4,90.41,90.33,90.4,13752.0
2022-09-01 13:30:00,90.39,90.43,90.37,90.41,22612.0,90.39,90.43,90.37,90.41,22612.0
2022-09-01 13:35:00,90.4,90.42,90.34,90.41,11947.0,90.4,90.42,90.34,90.41,11947.0
2022-09-01 13:40:00,90.41,90.42,90.37,90.41,15781.0,90.41,90.42,90.37,90.41,15781.0
2022-09-01 13:45:00,90.4,90.41,90.31,90.36,13760.0,90.4,90.41,90.31,90.36,13760.0
2022-09-01 13:50:00,90.37,90.58,90.37,90.55,28585.0,90.37,90.58,90.37,90.55,28585.0
2022-09-01 13:55:00,90.53,90.61,90.46,90.59,14591.0,90.53,90.61,90.46,90.59,14591.0
2022-09-01 14:00:00,90.61,90.73,90.54,90.72,19196.0,90.61,90.73,90.54,90.72,19196.0
2022-09-01 14:05:00,90.72,90.72,90.62,90.71,14915.0,90.72,90.72,90.62,90.71,14915.0
2022-09-01 14:10:00,90.71,90.73,90.64,90.69,9115.0,90.71,90.73,90.64,90.69,9115.0
2022-09-01 14:15:00,90.68,90.73,90.66,90.73,12039.0,90.68,90.73,90.66,90.73,12039.0
2022-09-01 14:20:00,90.73,90.93,90.69,90.88,32360.0,90.73,90.93,90.69,90.88,32360.0
2022-09-01 14:25:00,90.87,90.99,90.84,90.99,13674.0,90.87,90.99,90.84,90.99,13674.0
2022-09-01 14:30:00,91.01,91.14,91.01,91.05,15449.0,91.01,91.14,91.01,91.05,15449.0
2022-09-01 14:35:00,91.09,91.11,90.72,90.74,27078.0,91.09,91.11,90.72,90.74,27078.0
2022-09-01 14:40:00,90.75,90.75,90.58,90.66,25154.0,90.75,90.75,90.58,90.66,25154.0
2022-09-01 14:45:00,90.61,90.66,90.43,90.46,21280.0,90.61,90.66,90.43,90.46,21280.0
2022-09-01 14:50:00,90.47,90.61,90.44,90.6,10073.0,90.47,90.61,90.44,90.6,10073.0
2022-09-01 14:55:00,90.6,90.67,90.51,90.66,18631.0,90.6,90.67,90.51,90.66,18631.0
2022-09-01 15:00:00,90.62,90.71,90.59,90.61,11081.0,90.62,90.71,90.59,90.61,11081.0
2022-09-01 15:05:00,90.6,90.89,90.6,90.85,16177.0,90.6,90.89,90.6,90.85,16177.0
2022-09-01 15:10:00,90.85,90.89,90.77,90.86,37091.0,90.85,90.89,90.77,90.86,37091.0
2022-09-01 15:15:00,90.86,90.86,90.71,90.73,26610.0,90.86,90.86,90.71,90.73,26610.0
2022-09-01 15:20:00,90.74,90.78,90.61,90.63,30486.0,90.74,90.78,90.61,90.63,30486.0
2022-09-01 15:25:00,90.66,90.66,90.57,90.58,11873.0,90.66,90.66,90.57,90.58,11873.0
2022-09-01 15:30:00,90.58,90.6,90.49,90.56,26252.0,90.58,90.6,90.49,90.56,26252.0
2022-09-01 15:35:00,90.56,90.75,90.55,90.67,22862.0,90.56,90.75,90.55,90.67,22862.0
2022-09-01 15:40:00,90.67,90.92,90.67,90.88,22658.0,90.67,90.92,90.67,90.88,22658.0
2022-09-01 15:45:00,90.89,90.92,90.77,90.83,25778.0,90.89,90.92,90.77,90.83,25778.0
2022-09-01 15:50:00,90.84,91.0,90.84,90.99,61944.0,90.84,91.0,90.84,90.99,61944.0
2022-09-01 15:55:00,91.0,91.29,90.99,91.24,169164.0,91.0,91.29,90.99,91.24,169164.0
2022-09-02 09:30:00,91.38,91.51,90.89,91.08,32699.0,91.38,91.51,90.89,91.08,32699.0
2022-09-02 09:35:00,91.08,91.36,90.89,91.19,15393.0,91.08,91.36,90.89,91.19,15393.0
2022-09-02 09:40:00,91.11,91.23,90.93,91.0,11246.0,91.11,91.23,90.93,91.0,11246.0
2022-09-02 09:45:00,91.08,91.34,91.06,91.12,11046.0,91.08,91.34,91.06,91.12,11046.0
2022-09-02 09:50:00,91.12,91.24,90.99,91.09,12721.0,91.12,91.24,90.99,91.09,12721.0
2022-09-02 09:55:00,91.06,91.22,91.06,91.15,8904.0,91.06,91.22,91.06,91.15,8904.0
2022-09-02 10:00:00,91.17,91.19,90.94,91.0,12265.0,91.17,91.19,90.94,91.0,12265.0
2022-09-02 10:05:00,90.97,91.22,90.97,91.22,13654.0,90.97,91.22,90.97,91.22,13654.0
2022-09-02 10:10:00,91.25,91.53,91.22,91.53,15184.0,91.25,91.53,91.22,91.53,15184.0
2022-09-02 10:15:00,91.5,91.59,91.49,91.53,25420.0,91.5,91.59,91.49,91.53,25420.0
2022-09-02 10:20:00,91.53,91.55,91.36,91.36,28782.0,91.53,91.55,91.36,91.36,28782.0
2022-09-02 10:25:00,91.38,91.46,91.31,91.33,24655.0,91.38,91.46,91.31,91.33,24655.0
2022-09-02 10:30:00,91.35,91.5,91.33,91.4,63381.0,91.35,91.5,91.33,91.4,63381.0
2022-09-02 10:35:00,91.41,91.42,91.33,91.35,25601.0,91.41,91.42,91.33,91.35,25601.0
2022-09-02 10:40:00,91.36,91.66,91.36,91.64,30780.0,91.36,91.66,91.36,91.64,30780.0
2022-09-02 10:45:00,91.61,91.64,91.5,91.52,15367.0,91.61,91.64,91.5,91.52,15367.0
2022-09-02 10:50:00,91.52,91.76,91.52,91.75,12368.0,91.52,91.76,91.52,91.75,12368.0
2022-09-02 10:55:00,91.76,91.77,91.52,91.62,19076.0,91.76,91.77,91.52,91.62,19076.0
2022-09-02 11:00:00,91.61,91.76,91.57,91.74,15093.0,91.61,91.76,91.57,91.74,15093.0
2022-09-02 11:05:00,91.75,91.84,91.59,91.59,23729.0,91.75,91.84,91.59,91.59,23729.0
2022-09-02 11:10:00,91.59,91.64,91.49,91.5,12676.0,91.59,91.64,91.49,91.5,12676.0
2022-09-02 11:15:00,91.51,91.59,91.5,91.52,11614.0,91.51,91.59,91.5,91.52,11614.0
2022-09-02 11:20:00,91.53,91.64,91.45,91.56,25559.0,91.53,91.64,91.45,91.56,25559.0
2022-09-02 11:25:00,91.58,91.58,91.52,91.55,9797.0,91.58,91.58,91.52,91.55,9797.0
2022-09-02 11:30:00,91.54,91.64,91.51,91.55,13486.0,91.54,91.64,91.51,91.55,13486.0
2022-09-02 11:35:00,91.56,91.56,91.32,91.32,9803.0,91.56,91.56,91.32,91.32,9803.0
2022-09-02 11:40:00,91.31,91.34,91.26,91.29,12293.0,91.31,91.34,91.26,91.29,12293.0
2022-09-02 11:45:00,91.34,91.36,91.24,91.34,10941.0,91.34,91.36,91.24,91.34,10941.0
2022-09-02 11:50:00,91.34,91.37,91.26,91.26,10960.0,91.34,91.37,91.26,91.26,10960.0
2022-09-02 11:55:00,91.28,91.35,91.22,91.25,11414.0,91.28,91.35,91.22,91.25,11414.0
2022-09-02 12:00:00,91.26,91.43,91.26,91.41,8947.0,91.26,91.43,91.26,91.41,8947.0
2022-09-02 12:05:00,91.42,91.49,91.4,91.47,18104.0,91.42,91.49,91.4,91.47,18104.0
2022-09-02 12:10:00,91.48,91.52,91.39,91.39,23591.0,91.48,91.52,91.39,91.39,23591.0
2022-09-02 12:15:00,91.39,91.39,91.14,91.14,11285.0,91.39,91.39,91.14,91.14,11285.0
2022-09-02 12:20:00,91.15,91.16,90.9,91.05,26696.0,91.15,91.16,90.9,91.05,26696.0
2022-09-02 12:25:00,91.05,91.07,90.96,90.96,7757.0,91.05,91.07,90.96,90.96,7757.0
2022-09-02 12:30:00,90.94,91.02,90.86,90.94,24417.0,90.94,91.02,90.86,90.94,24417.0
2022-09-02 12:35:00,90.92,90.97,90.79,90.81,14961.0,90.92,90.97,90.79,90.81,14961.0
2022-09-02 12:40:00,90.82,90.84,90.64,90.65,15069.0,90.82,90.84,90.64,90.65,15069.0
2022-09-02 12:45:00,90.62,90.73,90.58,90.61,23341.0,90.62,90.73,90.58,90.61,23341.0
2022-09-02 12:50:00,90.63,90.63,90.45,90.61,11001.0,90.63,90.63,90.45,90.61,11001.0
2022-09-02 12:55:00,90.62,90.63,90.38,90.47,9988.0,90.62,90.63,90.38,90.47,9988.0
2022-09-02 13:00:00,90.44,90.44,90.11,90.18,26824.0,90.44,90.44,90.11,90.18,26824.0
2022-09-02 13:05:00,90.16,90.24,90.06,90.07,18171.0,90.16,90.24,90.06,90.07,18171.0
2022-09-02 13:10:00,90.07,90.16,90.05,90.11,24449.0,90.07,90.16,90.05,90.11,24449.0
2022-09-02 13:15:00,90.12,90.21,90.08,90.11,36665.0,90.12,90.21,90.08,90.11,36665.0
2022-09-02 13:20:00,90.11,90.11,89.79,89.84,35286.0,90.11,90.11,89.79,89.84,35286.0
2022-09-02 13:25:00,89.82,89.86,89.73,89.77,21311.0,89.82,89.86,89.73,89.77,21311.0
2022-09-02 13:30:00,89.74,89.83,89.63,89.83,20240.0,89.74,89.83,89.63,89.83,20240.0
2022-09-02 13:35:00,89.83,89.98,89.81,89.94,21068.0,89.83,89.98,89.81,89.94,21068.0
2022-09-02 13:40:00,89.92,90.11,89.92,90.05,15083.0,89.92,90.11,89.92,90.05,15083.0
2022-09-02 13:45:00,90.04,90.07,89.79,89.83,17035.0,90.04,90.07,89.79,89.83,17035.0
2022-09-02 13:50:00,89.8,89.89,89.68,89.89,11381.0,89.8,89.89,89.68,89.89,11381.0
2022-09-02 13:55:00,89.86,89.9,89.81,89.85,10971.0,89.86,89.9,89.81,89.85,10971.0
2022-09-02 14:00:00,89.86,89.97,89.86,89.93,20846.0,89.86,89.97,89.86,89.93,20846.0
2022-09-02 14:05:00,89.94,89.96,89.81,89.84,20944.0,89.94,89.96,89.81,89.84,20944.0
2022-09-02 14:10:00,89.85,89.85,89.68,89.68,18552.0,89.85,89.85,89.68,89.68,18552.0
2022-09-02 14:15:00,89.67,89.67,89.58,89.62,11499.0,89.67,89.67,89.58,89.62,11499.0
2022-09-02 14:20:00,89.62,89.68,89.59,89.66,12773.0,89.62,89.68,89.59,89.66,12773.0
2022-09-02 14:25:00,89.67,89.87,89.64,89.86,11611.0,89.67,89.87,89.64,89.86,11611.0
2022-09-02 14:30:00,89.84,89.9,89.81,89.88,12902.0,89.84,89.9,89.81,89.88,12902.0
2022-09-02 14:35:00,89.89,90.01,89.89,89.96,10239.0,89.89,90.01,89.89,89.96,10239.0
2022-09-02 14:40:00,89.95,90.02,89.91,90.0,9837.0,89.95,90.02,89.91,90.0,9837.0
2022-09-02 14:45:00,89.98,90.03,89.94,89.99,8565.0,89.98,90.03,89.94,89.99,8565.0
2022-09-02 14:50:00,90.0,90.0,89.85,89.88,9377.0,90.0,90.0,89.85,89.88,9377.0
2022-09-02 14:55:00,89.87,89.88,89.78,89.79,16673.0,89.87,89.88,89.78,89.79,16673.0
2022-09-02 15:00:00,89.79,90.02,89.78,89.97,10548.0,89.79,90.02,89.78,89.97,10548.0
2022-09-02 15:05:00,89.98,90.08,89.96,89.99,6885.0,89.98,90.08,89.96,89.99,6885.0
2022-09-02 15:10:00,90.0,90.1,89.99,90.03,9478.0,90.0,90.1,89.99,90.03,9478.0
2022-09-02 15:15:00,90.06,90.17,90.05,90.14,15167.0,90.06,90.17,90.05,90.14,15167.0
2022-09-02 15:20:00,90.14,90.2,89.87,89.9,14871.0,90.14,90.2,89.87,89.9,14871.0
2022-09-02 15:25:00,89.88,89.99,89.82,89.95,10206.0,89.88,89.99,89.82,89.95,10206.0
2022-09-02 15:30:00,89.93,89.94,89.73,89.75,18946.0,89.93,89.94,89.73,89.75,18946.0
2022-09-02 15:35:00,89.73,89.73,89.58,89.67,20538.0,89.73,89.73,89.58,89.67,20538.0
2022-09-02 15:40:00,89.67,89.67,89.52,89.53,31889.0,89.67,89.67,89.52,89.53,31889.0
2022-09-02 15:45:00,89.54,89.73,89.54,89.73,44847.0,89.54,89.73,89.54,89.73,44847.0
2022-09-02 15:50:00,89.74,89.94,89.73,89.94,54415.0,89.74,89.94,89.73,89.94,54415.0
2022-09-02 15:55:00,89.94,90.08,89.89,90.06,175533.0,89.94,90.08,89.89,90.06,175533.0
2022-09-06 09:30:00,89.34,89.84,89.15,89.31,81644.0,89.34,89.84,89.15,89.31,81644.0
2022-09-06 09:35:00,89.25,89.27,88.87,88.93,44403.0,89.25,89.27,88.87,88.93,44403.0
2022-09-06 09:40:00,88.92,88.99,88.42,88.67,57834.0,88.92,88.99,88.42,88.67,57834.0
2022-09-06 09:45:00,88.66,88.97,88.54,88.91,48275.0,88.66,88.97,88.54,88.91,48275.0
2022-09-06 09:50:00,88.91,89.04,88.67,88.75,37589.0,88.91,89.04,88.67,88.75,37589.0
2022-09-06 09:55:00,88.73,88.95,88.6,88.89,35951.0,88.73,88.95,88.6,88.89,35951.0
2022-09-06 10:00:00,88.88,89.03,88.41,88.53,40651.0,88.88,89.03,88.41,88.53,40651.0
2022-09-06 10:05:00,88.53,88.73,88.5,88.67,34276.0,88.53,88.73,88.5,88.67,34276.0
2022-09-06 10:10:00,88.67,88.8,88.4,88.55,36723.0,88.67,88.8,88.4,88.55,36723.0
2022-09-06 10:15:00,88.53,88.63,88.47,88.52,39692.0,88.53,88.63,88.47,88.52,39692.0
2022-09-06 10:20:00,88.5,88.53,88.16,88.18,28539.0,88.5,88.53,88.16,88.18,28539.0
2022-09-06 10:25:00,88.18,88.37,88.17,88.29,37345.0,88.18,88.37,88.17,88.29,37345.0
2022-09-06 10:30:00,88.3,88.4,88.1,88.34,30916.0,88.3,88.4,88.1,88.34,30916.0
2022-09-06 10:35:00,88.35,88.61,88.25,88.61,35489.0,88.35,88.61,88.25,88.61,35489.0
2022-09-06 10:40:00,88.61,88.83,88.56,88.72,50356.0,88.61,88.83,88.56,88.72,50356.0
2022-09-06 10:45:00,88.72,89.07,88.68,88.99,42285.0,88.72,89.07,88.68,88.99,42285.0
2022-09-06 10:50:00,88.97,89.16,88.94,89.01,35101.0,88.97,89.16,88.94,89.01,35101.0
2022-09-06 10:55:00,89.03,89.22,88.99,89.17,31333.0,89.03,89.22,88.99,89.17,31333.0
2022-09-06 11:00:00,89.17,89.25,89.02,89.23,31656.0,89.17,89.25,89.02,89.23,31656.0
2022-09-06 11:05:00,89.21,89.37,89.12,89.25,23019.0,89.21,89.37,89.12,89.25,23019.0
2022-09-06 11:10:00,89.26,89.35,89.19,89.28,24216.0,89.26,89.35,89.19,89.28,24216.0
2022-09-06 11:15:00,89.27,89.3,89.0,89.03,20425.0,89.27,89.3,89.0,89.03,20425.0
2022-09-06 11:20:00,89.0,89.08,88.87,88.97,20739.0,89.0,89.08,88.87,88.97,20739.0
2022-09-06 11:25:00,88.96,89.01,88.67,88.74,22291.0,88.96,89.01,88.67,88.74,22291.0
2022-09-06 11:30:00,88.72,89.0,88.7,88.87,25054.0,88.72,89.0,88.7,88.87,25054.0
2022-09-06 11:35:00,88.86,88.93,88.65,88.69,16388.0,88.86,88.93,88.65,88.69,16388.0
2022-09-06 11:40:00,88.68,88.96,88.65,88.72,28013.0,88.68,88.96,88.65,88.72,28013.0
2022-09-06 11:45:00,88.72,88.75,88.55,88.55,20800.0,88.72,88.75,88.55,88.55,20800.0
2022-09-06 11:50:00,88.57,88.72,88.57,88.66,22534.0,88.57,88.72,88.57,88.66,22534.0
2022-09-06 11:55:00,88.64,88.68,88.55,88.58,23154.0,88.64,88.68,88.55,88.58,23154.0
2022-09-06 12:00:00,88.58,88.75,88.51,88.65,20138.0,88.58,88.75,88.51,88.65,20138.0
2022-09-06 12:05:00,88.62,88.75,88.41,88.41,20342.0,88.62,88.75,88.41,88.41,20342.0
2022-09-06 12:10:00,88.42,88.43,88.27,88.31,92460.0,88.42,88.43,88.27,88.31,92460.0
2022-09-06 12:15:00,88.31,88.32,88.05,88.09,44855.0,88.31,88.32,88.05,88.09,44855.0
2022-09-06 12:20:00,88.08,88.08,87.92,87.99,54219.0,88.08,88.08,87.92,87.99,54219.0
2022-09-06 12:25:00,87.99,88.2,87.96,88.08,16847.0,87.99,88.2,87.96,88.08,16847.0
2022-09-06 12:30:00,88.06,88.17,87.97,88.08,16447.0,88.06,88.17,87.97,88.08,16447.0
2022-09-06 12:35:00,88.1,88.16,87.9,87.93,25783.0,88.1,88.16,87.9,87.93,25783.0
2022-09-06 12:40:00,87.95,88.09,87.88,88.09,14776.0,87.95,88.09,87.88,88.09,14776.0
2022-09-06 12:45:00,88.1,88.12,88.04,88.07,15539.0,88.1,88.12,88.04,88.07,15539.0
2022-09-06 12:50:00,88.09,88.13,87.93,88.03,16200.0,88.09,88.13,87.93,88.03,16200.0
2022-09-06 12:55:00,88.03,88.1,87.97,87.98,14854.0,88.03,88.1,87.97,87.98,14854.0
2022-09-06 13:00:00,87.98,87.99,87.69,87.72,35545.0,87.98,87.99,87.69,87.72,35545.0
2022-09-06 13:05:00,87.73,87.74,87.51,87.53,27020.0,87.73,87.74,87.51,87.53,27020.0
2022-09-06 13:10:00,87.53,87.63,87.39,87.52,17914.0,87.53,87.63,87.39,87.52,17914.0
2022-09-06 13:15:00,87.51,87.59,87.44,87.53,29134.0,87.51,87.59,87.44,87.53,29134.0
2022-09-06 13:20:00,87.52,87.65,87.48,87.52,19978.0,87.52,87.65,87.48,87.52,19978.0
2022-09-06 13:25:00,87.54,87.56,87.41,87.52,17239.0,87.54,87.56,87.41,87.52,17239.0
2022-09-06 13:30:00,87.52,87.81,87.51,87.81,28000.0,87.52,87.81,87.51,87.81,28000.0
2022-09-06 13:35:00,87.79,87.79,87.61,87.61,18731.0,87.79,87.79,87.61,87.61,18731.0
2022-09-06 13:40:00,87.62,87.68,87.45,87.66,42877.0,87.62,87.68,87.45,87.66,42877.0
2022-09-06 13:45:00,87.69,87.78,87.66,87.71,16979.0,87.69,87.78,87.66,87.71,16979.0
2022-09-06 13:50:00,87.75,87.84,87.67,87.7,18334.0,87.75,87.84,87.67,87.7,18334.0
2022-09-06 13:55:00,87.73,87.85,87.72,87.84,16019.0,87.73,87.85,87.72,87.84,16019.0
2022-09-06 14:00:00,87.84,87.93,87.78,87.86,29754.0,87.84,87.93,87.78,87.86,29754.0
2022-09-06 14:05:00,87.83,87.83,87.72,87.81,18882.0,87.83,87.83,87.72,87.81,18882.0
2022-09-06 14:10:00,87.81,88.07,87.77,88.05,27458.0,87.81,88.07,87.77,88.05,27458.0
2022-09-06 14:15:00,88.03,88.04,87.96,88.0,31590.0,88.03,88.04,87.96,88.0,31590.0
2022-09-06 14:20:00,88.01,88.03,87.92,87.95,14003.0,88.01,88.03,87.92,87.95,14003.0
2022-09-06 14:25:00,87.96,88.05,87.94,88.03,31016.0,87.96,88.05,87.94,88.03,31016.0
2022-09-06 14:30:00,88.03,88.13,87.95,88.06,12432.0,88.03,88.13,87.95,88.06,12432.0
2022-09-06 14:35:00,88.06,88.2,88.05,88.17,15549.0,88.06,88.2,88.05,88.17,15549.0
2022-09-06 14:40:00,88.17,88.26,88.12,88.16,16867.0,88.17,88.26,88.12,88.16,16867.0
2022-09-06 14:45:00,88.16,88.17,87.97,88.04,23758.0,88.16,88.17,87.97,88.04,23758.0
2022-09-06 14:50:00,88.03,88.14,87.98,88.11,29455.0,88.03,88.14,87.98,88.11,29455.0
2022-09-06 14:55:00,88.09,88.21,88.08,88.1,26815.0,88.09,88.21,88.08,88.1,26815.0
2022-09-06 15:00:00,88.12,88.16,88.04,88.1,29597.0,88.12,88.16,88.04,88.1,29597.0
2022-09-06 15:05:00,88.09,88.25,88.07,88.24,27799.0,88.09,88.25,88.07,88.24,27799.0
2022-09-06 15:10:00,88.24,88.33,88.22,88.26,30614.0,88.24,88.33,88.22,88.26,30614.0
2022-09-06 15:15:00,88.26,88.4,88.13,88.14,27461.0,88.26,88.4,88.13,88.14,27461.0
2022-09-06 15:20:00,88.12,88.23,88.04,88.23,29453.0,88.12,88.23,88.04,88.23,29453.0
2022-09-06 15:25:00,88.22,88.29,88.17,88.2,33072.0,88.22,88.29,88.17,88.2,33072.0
2022-09-06 15:30:00,88.19,88.2,88.07,88.15,56155.0,88.19,88.2,88.07,88.15,56155.0
2022-09-06 15:35:00,88.15,88.3,88.1,88.17,44839.0,88.15,88.3,88.1,88.17,44839.0
2022-09-06 15:40:00,88.17,88.48,88.16,88.44,92365.0,88.17,88.48,88.16,88.44,92365.0
2022-09-06 15:45:00,88.42,88.42,88.2,88.26,78937.0,88.42,88.42,88.2,88.26,78937.0
2022-09-06 15:50:00,88.25,88.31,88.14,88.2,113935.0,88.25,88.31,88.14,88.2,113935.0
2022-09-06 15:55:00,88.21,88.45,88.13,88.39,275295.0,88.21,88.45,88.13,88.39,275295.0
2022-09-07 09:30:00,88.0,88.47,88.0,88.07,55050.0,88.0,88.47,88.0,88.07,55050.0
2022-09-07 09:35:00,88.08,88.12,87.7,88.11,22547.0,88.08,88.12,87.7,88.11,22547.0
2022-09-07 09:40:00,88.06,88.37,88.0,88.3,26818.0,88.06,88.37,88.0,88.3,26818.0
2022-09-07 09:45:00,88.33,88.46,88.04,88.06,34833.0,88.33,88.46,88.04,88.06,34833.0
2022-09-07 09:50:00,88.08,88.11,87.87,88.0,25315.0,88.08,88.11,87.87,88.0,25315.0
2022-09-07 09:55:00,88.01,88.23,88.01,88.19,20948.0,88.01,88.23,88.01,88.19,20948.0
2022-09-07 10:00:00,88.21,88.47,87.97,88.43,25666.0,88.21,88.47,87.97,88.43,25666.0
2022-09-07 10:05:00,88.43,88.55,88.2,88.5,24188.0,88.43,88.55,88.2,88.5,24188.0
2022-09-07 10:10:00,88.49,88.54,88.24,88.38,19912.0,88.49,88.54,88.24,88.38,19912.0
2022-09-07 10:15:00,88.33,88.57,88.33,88.53,15082.0,88.33,88.57,88.33,88.53,15082.0
2022-09-07 10:20:00,88.54,88.85,88.5,88.84,18876.0,88.54,88.85,88.5,88.84,18876.0
2022-09-07 10:25:00,88.85,89.08,88.77,89.06,17724.0,88.85,89.08,88.77,89.06,17724.0
2022-09-07 10:30:00,89.09,89.42,89.09,89.25,24332.0,89.09,89.42,89.09,89.25,24332.0
2022-09-07 10:35:00,89.24,89.37,89.03,89.09,13953.0,89.24,89.37,89.03,89.09,13953.0
2022-09-07 10:40:00,89.11,89.12,88.98,88.99,11751.0,89.11,89.12,88.98,88.99,11751.0
2022-09-07 10:45:00,88.99,89.04,88.92,89.04,9738.0,88.99,89.04,88.92,89.04,9738.0
2022-09-07 10:50:00,89.06,89.16,88.94,88.97,10219.0,89.06,89.16,88.94,88.97,10219.0
2022-09-07 10:55:00,89.0,89.13,88.99,89.08,11606.0,89.0,89.13,88.99,89.08,11606.0
2022-09-07 11:00:00,89.08,89.37,89.07,89.37,12149.0,89.08,89.37,89.07,89.37,12149.0
2022-09-07 11:05:00,89.33,89.33,89.17,89.17,13355.0,89.33,89.33,89.17,89.17,13355.0
2022-09-07 11:10:00,89.19,89.4,89.1,89.4,16838.0,89.19,89.4,89.1,89.4,16838.0
2022-09-07 11:15:00,89.44,89.46,89.18,89.22,33822.0,89.44,89.46,89.18,89.22,33822.0
2022-09-07 11:20:00,89.21,89.35,89.16,89.18,10873.0,89.21,89.35,89.16,89.18,10873.0
2022-09-07 11:25:00,89.19,89.23,89.04,89.05,13548.0,89.19,89.23,89.04,89.05,13548.0
2022-09-07 11:30:00,89.07,89.18,89.03,89.06,13674.0,89.07,89.18,89.03,89.06,13674.0
2022-09-07 11:35:00,89.04,89.1,88.93,89.04,13922.0,89.04,89.1,88.93,89.04,13922.0
2022-09-07 11:40:00,89.06,89.16,88.94,88.99,12451.0,89.06,89.16,88.94,88.99,12451.0
2022-09-07 11:45:00,88.98,89.04,88.91,89.01,12233.0,88.98,89.04,88.91,89.01,12233.0
2022-09-07 11:50:00,88.99,89.13,88.98,89.06,13952.0,88.99,89.13,88.98,89.06,13952.0
2022-09-07 11:55:00,89.05,89.09,88.93,88.93,13378.0,89.05,89.09,88.93,88.93,13378.0
2022-09-07 12:00:00,88.95,89.06,88.92,88.95,14121.0,88.95,89.06,88.92,88.95,14121.0
2022-09-07 12:05:00,88.97,89.09,88.94,89.06,14695.0,88.97,89.09,88.94,89.06,14695.0
2022-09-07 12:10:00,89.05,89.14,89.05,89.1,9952.0,89.05,89.14,89.05,89.1,9952.0
2022-09-07 12:15:00,89.1,89.15,88.97,89.0,14901.0,89.1,89.15,88.97,89.0,14901.0
2022-09-07 12:20:00,89.03,89.05,88.89,89.04,18571.0,89.03,89.05,88.89,89.04,18571.0
2022-09-07 12:25:00,89.05,89.08,88.97,88.97,15923.0,89.05,89.08,88.97,88.97,15923.0
2022-09-07 12:30:00,88.99,89.08,88.98,89.05,16817.0,88.99,89.08,88.98,89.05,16817.0
2022-09-07 12:35:00,89.06,89.16,89.04,89.15,16652.0,89.06,89.16,89.04,89.15,16652.0
2022-09-07 12:40:00,89.18,89.28,89.17,89.23,11462.0,89.18,89.28,89.17,89.23,11462.0
2022-09-07 12:45:00,89.24,89.26,89.11,89.18,26991.0,89.24,89.26,89.11,89.18,26991.0
2022-09-07 12:50:00,89.18,89.28,89.15,89.21,41830.0,89.18,89.28,89.15,89.21,41830.0
2022-09-07 12:55:00,89.2,89.23,89.11,89.23,13073.0,89.2,89.23,89.11,89.23,13073.0
2022-09-07 13:00:00,89.23,89.29,89.16,89.25,11667.0,89.23,89.29,89.16,89.25,11667.0
2022-09-07 13:05:00,89.26,89.28,89.06,89.13,12011.0,89.26,89.28,89.06,89.13,12011.0
2022-09-07 13:10:00,89.11,89.16,88.9,88.9,15106.0,89.11,89.16,88.9,88.9,15106.0
2022-09-07 13:15:00,88.93,89.02,88.85,88.9,27545.0,88.93,89.02,88.85,88.9,27545.0
2022-09-07 13:20:00,88.9,88.95,88.85,88.93,12442.0,88.9,88.95,88.85,88.93,12442.0
2022-09-07 13:25:00,88.93,89.01,88.89,89.01,13223.0,88.93,89.01,88.89,89.01,13223.0
2022-09-07 13:30:00,89.04,89.05,88.94,88.97,11643.0,89.04,89.05,88.94,88.97,11643.0
2022-09-07 13:35:00,88.96,89.03,88.85,88.98,16050.0,88.96,89.03,88.85,88.98,16050.0
2022-09-07 13:40:00,88.97,89.1,88.97,89.09,11479.0,88.97,89.1,88.97,89.09,11479.0
2022-09-07 13:45:00,89.1,89.12,89.04,89.07,11306.0,89.1,89.12,89.04,89.07,11306.0
2022-09-07 13:50:00,89.13,89.33,89.11,89.33,28110.0,89.13,89.33,89.11,89.33,28110.0
2022-09-07 13:55:00,89.33,89.42,89.33,89.38,23147.0,89.33,89.42,89.33,89.38,23147.0
2022-09-07 14:00:00,89.4,89.59,89.34,89.56,19077.0,89.4,89.59,89.34,89.56,19077.0
2022-09-07 14:05:00,89.59,89.6,89.39,89.43,9165.0,89.59,89.6,89.39,89.43,9165.0
2022-09-07 14:10:00,89.4,89.44,89.25,89.44,13642.0,89.4,89.44,89.25,89.44,13642.0
2022-09-07 14:15:00,89.44,89.44,89.26,89.29,14852.0,89.44,89.44,89.26,89.29,14852.0
2022-09-07 14:20:00,89.29,89.35,89.26,89.31,14505.0,89.29,89.35,89.26,89.31,14505.0
2022-09-07 14:25:00,89.32,89.44,89.31,89.35,15286.0,89.32,89.44,89.31,89.35,15286.0
2022-09-07 14:30:00,89.36,89.55,89.36,89.54,14889.0,89.36,89.55,89.36,89.54,14889.0
2022-09-07 14:35:00,89.57,89.65,89.48,89.52,52344.0,89.57,89.65,89.48,89.52,52344.0
2022-09-07 14:40:00,89.55,89.57,89.51,89.53,11194.0,89.55,89.57,89.51,89.53,11194.0
2022-09-07 14:45:00,89.53,89.63,89.52,89.6,58739.0,89.53,89.63,89.52,89.6,58739.0
2022-09-07 14:50:00,89.6,89.67,89.57,89.62,17431.0,89.6,89.67,89.57,89.62,17431.0
2022-09-07 14:55:00,89.6,89.67,89.52,89.53,27554.0,89.6,89.67,89.52,89.53,27554.0
2022-09-07 15:00:00,89.56,89.6,89.49,89.5,15791.0,89.56,89.6,89.49,89.5,15791.0
2022-09-07 15:05:00,89.49,89.63,89.49,89.63,14956.0,89.49,89.63,89.49,89.63,14956.0
2022-09-07 15:10:00,89.65,89.65,89.53,89.58,20228.0,89.65,89.65,89.53,89.58,20228.0
2022-09-07 15:15:00,89.57,89.64,89.48,89.53,25270.0,89.57,89.64,89.48,89.53,25270.0
2022-09-07 15:20:00,89.52,89.6,89.43,89.57,18198.0,89.52,89.6,89.43,89.57,18198.0
2022-09-07 15:25:00,89.55,89.68,89.54,89.67,13339.0,89.55,89.68,89.54,89.67,13339.0
2022-09-07 15:30:00,89.67,89.69,89.54,89.64,22548.0,89.67,89.69,89.54,89.64,22548.0
2022-09-07 15:35:00,89.64,89.65,89.39,89.44,26808.0,89.64,89.65,89.39,89.44,26808.0
2022-09-07 15:40:00,89.42,89.45,89.28,89.32,30918.0,89.42,89.45,89.28,89.32,30918.0
2022-09-07 15:45:00,89.31,89.43,89.28,89.4,51604.0,89.31,89.43,89.28,89.4,51604.0
2022-09-07 15:50:00,89.4,89.43,89.25,89.39,84350.0,89.4,89.43,89.25,89.39,84350.0
2022-09-07 15:55:00,89.38,89.38,89.22,89.36,168095.0,89.38,89.38,89.22,89.36,168095.0
2022-09-08 09:30:00,89.34,90.22,89.34,90.17,60838.0,89.34,90.22,89.34,90.17,60838.0
2022-09-08 09:35:00,90.17,90.76,90.04,90.63,80760.0,90.17,90.76,90.04,90.63,80760.0
2022-09-08 09:40:00,90.62,90.97,90.52,90.97,59428.0,90.62,90.97,90.52,90.97,59428.0
2022-09-08 09:45:00,90.94,91.36,90.87,91.36,49702.0,90.94,91.36,90.87,91.36,49702.0
2022-09-08 09:50:00,91.37,91.56,91.21,91.48,74088.0,91.37,91.56,91.21,91.48,74088.0
2022-09-08 09:55:00,91.48,92.09,91.37,91.98,119360.0,91.48,92.09,91.37,91.98,119360.0
2022-09-08 10:00:00,92.02,92.05,91.74,91.98,63514.0,92.02,92.05,91.74,91.98,63514.0
2022-09-08 10:05:00,91.98,92.47,91.97,92.18,57601.0,91.98,92.47,91.97,92.18,57601.0
2022-09-08 10:10:00,92.18,92.3,91.74,91.89,51827.0,92.18,92.3,91.74,91.89,51827.0
2022-09-08 10:15:00,91.89,92.25,91.75,92.23,26672.0,91.89,92.25,91.75,92.23,26672.0
2022-09-08 10:20:00,92.23,92.35,91.96,91.98,39096.0,92.23,92.35,91.96,91.98,39096.0
2022-09-08 10:25:00,91.97,92.23,91.91,92.16,66489.0,91.97,92.23,91.91,92.16,66489.0
2022-09-08 10:30:00,92.15,92.27,92.04,92.27,22163.0,92.15,92.27,92.04,92.27,22163.0
2022-09-08 10:35:00,92.21,92.35,92.21,92.21,18137.0,92.21,92.35,92.21,92.21,18137.0
2022-09-08 10:40:00,92.23,92.24,92.03,92.03,11784.0,92.23,92.24,92.03,92.03,11784.0
2022-09-08 10:45:00,92.06,92.14,91.96,92.03,15350.0,92.06,92.14,91.96,92.03,15350.0
2022-09-08 10:50:00,92.03,92.17,92.01,92.16,12755.0,92.03,92.17,92.01,92.16,12755.0
2022-09-08 10:55:00,92.15,92.22,92.05,92.12,14954.0,92.15,92.22,92.05,92.12,14954.0
2022-09-08 11:00:00,92.1,92.15,91.93,91.98,23610.0,92.1,92.15,91.93,91.98,23610.0
2022-09-08 11:05:00,91.98,92.1,91.96,92.0,37135.0,91.98,92.1,91.96,92.0,37135.0
2022-09-08 11:10:00,92.03,92.04,91.91,91.99,21242.0,92.03,92.04,91.91,91.99,21242.0
2022-09-08 11:15:00,91.99,92.08,91.81,91.82,29300.0,91.99,92.08,91.81,91.82,29300.0
2022-09-08 11:20:00,91.86,91.91,91.62,91.67,17842.0,91.86,91.91,91.62,91.67,17842.0
2022-09-08 11:25:00,91.64,91.73,91.52,91.71,14865.0,91.64,91.73,91.52,91.71,14865.0
2022-09-08 11:30:00,91.73,91.73,91.52,91.59,14903.0,91.73,91.73,91.52,91.59,14903.0
2022-09-08 11:35:00,91.6,91.62,91.33,91.33,15166.0,91.6,91.62,91.33,91.33,15166.0
2022-09-08 11:40:00,91.35,91.4,91.24,91.24,16799.0,91.35,91.4,91.24,91.24,16799.0
2022-09-08 11:45:00,91.26,91.41,91.15,91.17,17578.0,91.26,91.41,91.15,91.17,17578.0
2022-09-08 11:50:00,91.19,91.19,91.02,91.13,11262.0,91.19,91.19,91.02,91.13,11262.0
2022-09-08 11:55:00,91.06,91.26,91.01,91.25,11155.0,91.06,91.26,91.01,91.25,11155.0
2022-09-08 12:00:00,91.23,91.25,90.9,90.9,13395.0,91.23,91.25,90.9,90.9,13395.0
2022-09-08 12:05:00,90.9,90.92,90.71,90.78,9577.0,90.9,90.92,90.71,90.78,9577.0
2022-09-08 12:10:00,90.82,90.82,90.57,90.62,45469.0,90.82,90.82,90.57,90.62,45469.0
2022-09-08 12:15:00,90.62,90.69,90.52,90.52,14658.0,90.62,90.69,90.52,90.52,14658.0
2022-09-08 12:20:00,90.46,90.57,90.34,90.44,10523.0,90.46,90.57,90.34,90.44,10523.0
2022-09-08 12:25:00,90.45,90.57,90.39,90.5,11229.0,90.45,90.57,90.39,90.5,11229.0
2022-09-08 12:30:00,90.5,90.65,90.46,90.56,17334.0,90.5,90.65,90.46,90.56,17334.0
2022-09-08 12:35:00,90.55,90.68,90.49,90.49,15308.0,90.55,90.68,90.49,90.49,15308.0
2022-09-08 12:40:00,90.51,90.69,90.45,90.65,8775.0,90.51,90.69,90.45,90.65,8775.0
2022-09-08 12:45:00,90.69,90.71,90.6,90.61,13964.0,90.69,90.71,90.6,90.61,13964.0
2022-09-08 12:50:00,90.63,90.75,90.62,90.68,13212.0,90.63,90.75,90.62,90.68,13212.0
2022-09-08 12:55:00,90.67,90.89,90.58,90.77,41097.0,90.67,90.89,90.58,90.77,41097.0
2022-09-08 13:00:00,90.76,90.86,90.71,90.86,10658.0,90.76,90.86,90.71,90.86,10658.0
2022-09-08 13:05:00,90.86,90.87,90.72,90.85,10241.0,90.86,90.87,90.72,90.85,10241.0
2022-09-08 13:10:00,90.8,91.06,90.8,90.98,12601.0,90.8,91.06,90.8,90.98,12601.0
2022-09-08 13:15:00,90.97,91.1,90.96,91.06,9805.0,90.97,91.1,90.96,91.06,9805.0
2022-09-08 13:20:00,91.06,91.18,91.06,91.18,6941.0,91.06,91.18,91.06,91.18,6941.0
2022-09-08 13:25:00,91.16,91.22,91.09,91.15,9324.0,91.16,91.22,91.09,91.15,9324.0
2022-09-08 13:30:00,91.17,91.21,91.1,91.13,9311.0,91.17,91.21,91.1,91.13,9311.0
2022-09-08 13:35:00,91.12,91.3,91.12,91.28,8951.0,91.12,91.3,91.12,91.28,8951.0
2022-09-08 13:40:00,91.28,91.33,91.26,91.3,18653.0,91.28,91.33,91.26,91.3,18653.0
2022-09-08 13:45:00,91.29,91.32,91.25,91.29,14142.0,91.29,91.32,91.25,91.29,14142.0
2022-09-08 13:50:00,91.29,91.32,91.03,91.12,28935.0,91.29,91.32,91.03,91.12,28935.0
2022-09-08 13:55:00,91.15,91.19,90.96,91.14,12018.0,91.15,91.19,90.96,91.14,12018.0
2022-09-08 14:00:00,91.15,91.25,91.08,91.23,15665.0,91.15,91.25,91.08,91.23,15665.0
2022-09-08 14:05:00,91.23,91.26,91.08,91.13,11474.0,91.23,91.26,91.08,91.13,11474.0
2022-09-08 14:10:00,91.14,91.16,91.07,91.07,10869.0,91.14,91.16,91.07,91.07,10869.0
2022-09-08 14:15:00,91.07,91.21,91.02,91.18,14444.0,91.07,91.21,91.02,91.18,14444.0
2022-09-08 14:20:00,91.16,91.28,91.15,91.17,11672.0,91.16,91.28,91.15,91.17,11672.0
2022-09-08 14:25:00,91.18,91.26,91.12,91.2,13818.0,91.18,91.26,91.12,91.2,13818.0
2022-09-08 14:30:00,91.2,91.5,91.2,91.29,27748.0,91.2,91.5,91.2,91.29,27748.0
2022-09-08 14:35:00,91.3,91.44,91.26,91.4,18632.0,91.3,91.44,91.26,91.4,18632.0
2022-09-08 14:40:00,91.4,91.44,91.07,91.18,13608.0,91.4,91.44,91.07,91.18,13608.0
2022-09-08 14:45:00,91.18,91.24,90.95,91.04,11233.0,91.18,91.24,90.95,91.04,11233.0
2022-09-08 14:50:00,91.05,91.19,91.02,91.11,11440.0,91.05,91.19,91.02,91.11,11440.0
2022-09-08 14:55:00,91.12,91.12,91.0,91.06,11223.0,91.12,91.12,91.0,91.06,11223.0
2022-09-08 15:00:00,91.04,91.1,90.85,90.9,19115.0,91.04,91.1,90.85,90.9,19115.0
2022-09-08 15:05:00,90.91,90.95,90.74,90.8,14155.0,90.91,90.95,90.74,90.8,14155.0
2022-09-08 15:10:00,90.79,90.83,90.68,90.8,16286.0,90.79,90.83,90.68,90.8,16286.0
2022-09-08 15:15:00,90.81,90.92,90.81,90.86,35086.0,90.81,90.92,90.81,90.86,35086.0
2022-09-08 15:20:00,90.87,90.95,90.8,90.89,23029.0,90.87,90.95,90.8,90.89,23029.0
2022-09-08 15:25:00,90.89,90.97,90.88,90.88,29087.0,90.89,90.97,90.88,90.88,29087.0
2022-09-08 15:30:00,90.87,90.94,90.81,90.84,43069.0,90.87,90.94,90.81,90.84,43069.0
2022-09-08 15:35:00,90.83,90.96,90.82,90.91,43130.0,90.83,90.96,90.82,90.91,43130.0
2022-09-08 15:40:00,90.91,90.95,90.81,90.83,45642.0,90.91,90.95,90.81,90.83,45642.0
2022-09-08 15:45:00,90.83,90.99,90.78,90.94,70881.0,90.83,90.99,90.78,90.94,70881.0
2022-09-08 15:50:00,90.92,91.25,90.92,91.22,148287.0,90.92,91.25,90.92,91.22,148287.0
2022-09-08 15:55:00,91.21,91.28,91.17,91.26,233199.0,91.21,91.28,91.17,91.26,233199.0
2022-09-09 09:30:00,92.04,92.04,91.3,91.75,34981.0,92.04,92.04,91.3,91.75,34981.0
2022-09-09 09:35:00,91.59,91.65,91.29,91.36,7125.0,91.59,91.65,91.29,91.36,7125.0
2022-09-09 09:40:00,91.36,91.75,91.36,91.73,18824.0,91.36,91.75,91.36,91.73,18824.0
2022-09-09 09:45:00,91.73,91.77,91.37,91.43,22390.0,91.73,91.77,91.37,91.43,22390.0
2022-09-09 09:50:00,91.41,91.41,91.18,91.33,14807.0,91.41,91.41,91.18,91.33,14807.0
2022-09-09 09:55:00,91.31,91.63,91.24,91.63,12942.0,91.31,91.63,91.24,91.63,12942.0
2022-09-09 10:00:00,91.55,91.79,91.55,91.78,20752.0,91.55,91.79,91.55,91.78,20752.0
2022-09-09 10:05:00,91.78,91.91,91.72,91.87,10955.0,91.78,91.91,91.72,91.87,10955.0
2022-09-09 10:10:00,91.84,92.05,91.83,92.05,21670.0,91.84,92.05,91.83,92.05,21670.0
2022-09-09 10:15:00,92.06,92.15,91.92,91.95,29642.0,92.06,92.15,91.92,91.95,29642.0
2022-09-09 10:20:00,91.94,91.99,91.84,91.98,24922.0,91.94,91.99,91.84,91.98,24922.0
2022-09-09 10:25:00,92.0,92.28,92.0,92.23,20956.0,92.0,92.28,92.0,92.23,20956.0
2022-09-09 10:30:00,92.25,92.42,92.22,92.22,32236.0,92.25,92.42,92.22,92.22,32236.0
2022-09-09 10:35:00,92.23,92.31,92.19,92.21,10899.0,92.23,92.31,92.19,92.21,10899.0
2022-09-09 10:40:00,92.2,92.44,92.2,92.43,17356.0,92.2,92.44,92.2,92.43,17356.0
2022-09-09 10:45:00,92.43,92.54,92.43,92.46,29405.0,92.43,92.54,92.43,92.46,29405.0
2022-09-09 10:50:00,92.48,92.56,92.45,92.52,15859.0,92.48,92.56,92.45,92.52,15859.0
2022-09-09 10:55:00,92.52,92.53,92.46,92.5,17288.0,92.52,92.53,92.46,92.5,17288.0
2022-09-09 11:00:00,92.53,92.54,92.38,92.45,10484.0,92.53,92.54,92.38,92.45,10484.0
2022-09-09 11:05:00,92.44,92.57,92.44,92.53,13075.0,92.44,92.57,92.44,92.53,13075.0
2022-09-09 11:10:00,92.54,92.55,92.35,92.35,10149.0,92.54,92.55,92.35,92.35,10149.0
2022-09-09 11:15:00,92.35,92.49,92.35,92.43,15264.0,92.35,92.49,92.35,92.43,15264.0
2022-09-09 11:20:00,92.44,92.53,92.41,92.51,23837.0,92.44,92.53,92.41,92.51,23837.0
2022-09-09 11:25:00,92.52,92.66,92.52,92.57,16869.0,92.52,92.66,92.52,92.57,16869.0
2022-09-09 11:30:00,92.56,92.56,92.41,92.48,26425.0,92.56,92.56,92.41,92.48,26425.0
2022-09-09 11:35:00,92.45,92.53,92.38,92.5,10184.0,92.45,92.53,92.38,92.5,10184.0
2022-09-09 11:40:00,92.5,92.54,92.45,92.5,7760.0,92.5,92.54,92.45,92.5,7760.0
2022-09-09 11:45:00,92.49,92.59,92.48,92.54,12686.0,92.49,92.59,92.48,92.54,12686.0
2022-09-09 11:50:00,92.53,92.65,92.48,92.61,10115.0,92.53,92.65,92.48,92.61,10115.0
2022-09-09 11:55:00,92.63,92.75,92.58,92.69,8577.0,92.63,92.75,92.58,92.69,8577.0
2022-09-09 12:00:00,92.67,92.75,92.5,92.53,20352.0,92.67,92.75,92.5,92.53,20352.0
2022-09-09 12:05:00,92.55,92.64,92.51,92.64,7324.0,92.55,92.64,92.51,92.64,7324.0
2022-09-09 12:10:00,92.66,92.7,92.56,92.67,9162.0,92.66,92.7,92.56,92.67,9162.0
2022-09-09 12:15:00,92.65,92.69,92.56,92.66,10768.0,92.65,92.69,92.56,92.66,10768.0
2022-09-09 12:20:00,92.66,92.66,92.4,92.44,12282.0,92.66,92.66,92.4,92.44,12282.0
2022-09-09 12:25:00,92.44,92.44,92.29,92.32,7270.0,92.44,92.44,92.29,92.32,7270.0
2022-09-09 12:30:00,92.33,92.46,92.31,92.45,10619.0,92.33,92.46,92.31,92.45,10619.0
2022-09-09 12:35:00,92.42,92.45,92.31,92.33,8743.0,92.42,92.45,92.31,92.33,8743.0
2022-09-09 12:40:00,92.34,92.45,92.34,92.43,9906.0,92.34,92.45,92.34,92.43,9906.0
2022-09-09 12:45:00,92.42,92.46,92.36,92.45,6712.0,92.42,92.46,92.36,92.45,6712.0
2022-09-09 12:50:00,92.45,92.53,92.37,92.41,9049.0,92.45,92.53,92.37,92.41,9049.0
2022-09-09 12:55:00,92.39,92.46,92.35,92.36,10316.0,92.39,92.46,92.35,92.36,10316.0
2022-09-09 13:00:00,92.35,92.41,92.32,92.38,8659.0,92.35,92.41,92.32,92.38,8659.0
2022-09-09 13:05:00,92.39,92.45,92.39,92.44,6986.0,92.39,92.45,92.39,92.44,6986.0
2022-09-09 13:10:00,92.45,92.52,92.44,92.49,7478.0,92.45,92.52,92.44,92.49,7478.0
2022-09-09 13:15:00,92.48,92.52,92.44,92.47,8002.0,92.48,92.52,92.44,92.47,8002.0
2022-09-09 13:20:00,92.47,92.52,92.44,92.46,5777.0,92.47,92.52,92.44,92.46,5777.0
2022-09-09 13:25:00,92.45,92.47,92.39,92.42,9444.0,92.45,92.47,92.39,92.42,9444.0
2022-09-09 13:30:00,92.4,92.49,92.39,92.48,31982.0,92.4,92.49,92.39,92.48,31982.0
2022-09-09 13:35:00,92.5,92.5,92.36,92.41,14931.0,92.5,92.5,92.36,92.41,14931.0
2022-09-09 13:40:00,92.4,92.46,92.28,92.29,10474.0,92.4,92.46,92.28,92.29,10474.0
2022-09-09 13:45:00,92.31,92.33,92.2,92.28,20561.0,92.31,92.33,92.2,92.28,20561.0
2022-09-09 13:50:00,92.3,92.31,92.22,92.28,11091.0,92.3,92.31,92.22,92.28,11091.0
2022-09-09 13:55:00,92.27,92.3,92.25,92.28,6943.0,92.27,92.3,92.25,92.28,6943.0
2022-09-09 14:00:00,92.3,92.34,92.24,92.34,9139.0,92.3,92.34,92.24,92.34,9139.0
2022-09-09 14:05:00,92.35,92.44,92.34,92.42,5172.0,92.35,92.44,92.34,92.42,5172.0
2022-09-09 14:10:00,92.4,92.41,92.26,92.33,8853.0,92.4,92.41,92.26,92.33,8853.0
2022-09-09 14:15:00,92.32,92.41,92.32,92.4,6343.0,92.32,92.41,92.32,92.4,6343.0
2022-09-09 14:20:00,92.4,92.43,92.38,92.41,5812.0,92.4,92.43,92.38,92.41,5812.0
2022-09-09 14:25:00,92.42,92.51,92.41,92.47,11456.0,92.42,92.51,92.41,92.47,11456.0
2022-09-09 14:30:00,92.46,92.54,92.46,92.51,6996.0,92.46,92.54,92.46,92.51,6996.0
2022-09-09 14:35:00,92.52,92.62,92.5,92.61,5650.0,92.52,92.62,92.5,92.61,5650.0
2022-09-09 14:40:00,92.6,92.61,92.52,92.55,5476.0,92.6,92.61,92.52,92.55,5476.0
2022-09-09 14:45:00,92.53,92.55,92.5,92.51,6931.0,92.53,92.55,92.5,92.51,6931.0
2022-09-09 14:50:00,92.51,92.52,92.43,92.46,7905.0,92.51,92.52,92.43,92.46,7905.0
2022-09-09 14:55:00,92.47,92.54,92.47,92.48,9702.0,92.47,92.54,92.47,92.48,9702.0
2022-09-09 15:00:00,92.48,92.52,92.45,92.47,4637.0,92.48,92.52,92.45,92.47,4637.0
2022-09-09 15:05:00,92.46,92.47,92.4,92.43,9496.0,92.46,92.47,92.4,92.43,9496.0
2022-09-09 15:10:00,92.44,92.49,92.4,92.46,9602.0,92.44,92.49,92.4,92.46,9602.0
2022-09-09 15:15:00,92.48,92.48,92.42,92.48,7562.0,92.48,92.48,92.42,92.48,7562.0
2022-09-09 15:20:00,92.47,92.48,92.3,92.35,12152.0,92.47,92.48,92.3,92.35,12152.0
2022-09-09 15:25:00,92.38,92.4,92.34,92.35,18253.0,92.38,92.4,92.34,92.35,18253.0
2022-09-09 15:30:00,92.34,92.34,92.22,92.34,20216.0,92.34,92.34,92.22,92.34,20216.0
2022-09-09 15:35:00,92.34,92.34,92.18,92.19,21912.0,92.34,92.34,92.18,92.19,21912.0
2022-09-09 15:40:00,92.18,92.35,92.18,92.32,19717.0,92.18,92.35,92.18,92.32,19717.0
2022-09-09 15:45:00,92.31,92.31,92.2,92.24,25637.0,92.31,92.31,92.2,92.24,25637.0
2022-09-09 15:50:00,92.23,92.26,92.13,92.21,41005.0,92.23,92.26,92.13,92.21,41005.0
2022-09-09 15:55:00,92.21,92.21,91.95,92.0,129935.0,92.21,92.21,91.95,92.0,129935.0
2022-09-12 09:30:00,92.39,92.68,91.64,91.74,29145.0,92.39,92.68,91.64,91.74,29145.0
2022-09-12 09:35:00,91.75,91.77,91.46,91.58,15467.0,91.75,91.77,91.46,91.58,15467.0
2022-09-12 09:40:00,91.53,91.85,91.53,91.83,7224.0,91.53,91.85,91.53,91.83,7224.0
2022-09-12 09:45:00,91.79,92.11,91.71,92.03,20776.0,91.79,92.11,91.71,92.03,20776.0
2022-09-12 09:50:00,91.98,92.26,91.96,92.18,7822.0,91.98,92.26,91.96,92.18,7822.0
2022-09-12 09:55:00,92.23,92.32,92.09,92.29,11677.0,92.23,92.32,92.09,92.29,11677.0
2022-09-12 10:00:00,92.27,92.48,92.22,92.47,6211.0,92.27,92.48,92.22,92.47,6211.0
2022-09-12 10:05:00,92.5,92.67,92.5,92.51,12553.0,92.5,92.67,92.5,92.51,12553.0
2022-09-12 10:10:00,92.49,92.7,92.39,92.64,21715.0,92.49,92.7,92.39,92.64,21715.0
2022-09-12 10:15:00,92.65,92.93,92.64,92.88,7418.0,92.65,92.93,92.64,92.88,7418.0
2022-09-12 10:20:00,92.84,93.05,92.83,93.05,7317.0,92.84,93.05,92.83,93.05,7317.0
2022-09-12 10:25:00,93.09,93.13,93.0,93.03,7876.0,93.09,93.13,93.0,93.03,7876.0
2022-09-12 10:30:00,93.05,93.11,92.97,93.07,12486.0,93.05,93.11,92.97,93.07,12486.0
2022-09-12 10:35:00,93.04,93.16,93.0,93.14,15350.0,93.04,93.16,93.0,93.14,15350.0
2022-09-12 10:40:00,93.14,93.45,93.14,93.4,11245.0,93.14,93.45,93.14,93.4,11245.0
2022-09-12 10:45:00,93.41,93.58,93.26,93.4,27351.0,93.41,93.58,93.26,93.4,27351.0
2022-09-12 10:50:00,93.38,93.57,93.36,93.48,12521.0,93.38,93.57,93.36,93.48,12521.0
2022-09-12 10:55:00,93.49,93.51,93.37,93.43,13380.0,93.49,93.51,93.37,93.43,13380.0
2022-09-12 11:00:00,93.44,93.49,93.41,93.47,9999.0,93.44,93.49,93.41,93.47,9999.0
2022-09-12 11:05:00,93.5,93.54,93.42,93.52,7136.0,93.5,93.54,93.42,93.52,7136.0
2022-09-12 11:10:00,93.51,93.57,93.4,93.41,3649.0,93.51,93.57,93.4,93.41,3649.0
2022-09-12 11:15:00,93.4,93.4,93.25,93.36,6645.0,93.4,93.4,93.25,93.36,6645.0
2022-09-12 11:20:00,93.34,93.39,93.31,93.37,5286.0,93.34,93.39,93.31,93.37,5286.0
2022-09-12 11:25:00,93.39,93.4,93.27,93.29,4496.0,93.39,93.4,93.27,93.29,4496.0
2022-09-12 11:30:00,93.3,93.36,93.28,93.35,7656.0,93.3,93.36,93.28,93.35,7656.0
2022-09-12 11:35:00,93.36,93.37,93.23,93.25,4240.0,93.36,93.37,93.23,93.25,4240.0
2022-09-12 11:40:00,93.27,93.28,93.1,93.1,6340.0,93.27,93.28,93.1,93.1,6340.0
2022-09-12 11:45:00,93.13,93.13,93.05,93.07,4093.0,93.13,93.13,93.05,93.07,4093.0
2022-09-12 11:50:00,93.09,93.18,92.99,93.02,8454.0,93.09,93.18,92.99,93.02,8454.0
2022-09-12 11:55:00,93.07,93.07,92.93,92.96,5641.0,93.07,93.07,92.93,92.96,5641.0
2022-09-12 12:00:00,92.98,93.03,92.96,93.01,4340.0,92.98,93.03,92.96,93.01,4340.0
2022-09-12 12:05:00,93.0,93.07,92.9,92.9,5836.0,93.0,93.07,92.9,92.9,5836.0
2022-09-12 12:10:00,92.86,93.04,92.86,92.98,6208.0,92.86,93.04,92.86,92.98,6208.0
2022-09-12 12:15:00,92.95,92.96,92.84,92.87,10153.0,92.95,92.96,92.84,92.87,10153.0
2022-09-12 12:20:00,92.84,92.99,92.84,92.95,5973.0,92.84,92.99,92.84,92.95,5973.0
2022-09-12 12:25:00,92.89,92.91,92.8,92.8,3183.0,92.89,92.91,92.8,92.8,3183.0
2022-09-12 12:30:00,92.83,92.84,92.79,92.79,2414.0,92.83,92.84,92.79,92.79,2414.0
2022-09-12 12:35:00,92.78,92.78,92.69,92.75,5133.0,92.78,92.78,92.69,92.75,5133.0
2022-09-12 12:40:00,92.74,92.78,92.65,92.78,3734.0,92.74,92.78,92.65,92.78,3734.0
2022-09-12 12:45:00,92.78,92.83,92.7,92.73,6532.0,92.78,92.83,92.7,92.73,6532.0
2022-09-12 12:50:00,92.73,92.75,92.71,92.74,10532.0,92.73,92.75,92.71,92.74,10532.0
2022-09-12 12:55:00,92.74,92.75,92.68,92.69,3004.0,92.74,92.75,92.68,92.69,3004.0
2022-09-12 13:00:00,92.71,92.71,92.48,92.56,6276.0,92.71,92.71,92.48,92.56,6276.0
2022-09-12 13:05:00,92.55,92.6,92.55,92.59,8806.0,92.55,92.6,92.55,92.59,8806.0
2022-09-12 13:10:00,92.59,92.76,92.58,92.75,18556.0,92.59,92.76,92.58,92.75,18556.0
2022-09-12 13:15:00,92.77,92.88,92.73,92.86,4480.0,92.77,92.88,92.73,92.86,4480.0
2022-09-12 13:20:00,92.88,93.02,92.86,93.0,3924.0,92.88,93.02,92.86,93.0,3924.0
2022-09-12 13:25:00,93.01,93.07,92.99,93.01,4009.0,93.01,93.07,92.99,93.01,4009.0
2022-09-12 13:30:00,93.0,93.0,92.96,92.98,4359.0,93.0,93.0,92.96,92.98,4359.0
2022-09-12 13:35:00,93.0,93.0,92.92,92.99,3699.0,93.0,93.0,92.92,92.99,3699.0
2022-09-12 13:40:00,92.97,92.99,92.95,92.96,2492.0,92.97,92.99,92.95,92.96,2492.0
2022-09-12 13:45:00,92.96,92.96,92.88,92.9,3067.0,92.96,92.96,92.88,92.9,3067.0
2022-09-12 13:50:00,92.93,93.01,92.93,92.99,2911.0,92.93,93.01,92.93,92.99,2911.0
2022-09-12 13:55:00,92.98,92.98,92.94,92.96,2402.0,92.98,92.98,92.94,92.96,2402.0
2022-09-12 14:00:00,92.92,92.94,92.89,92.92,4058.0,92.92,92.94,92.89,92.92,4058.0
2022-09-12 14:05:00,92.91,92.98,92.9,92.98,5004.0,92.91,92.98,92.9,92.98,5004.0
2022-09-12 14:10:00,92.97,93.1,92.97,93.1,8903.0,92.97,93.1,92.97,93.1,8903.0
2022-09-12 14:15:00,93.11,93.14,92.96,93.01,9942.0,93.11,93.14,92.96,93.01,9942.0
2022-09-12 14:20:00,93.02,93.05,92.92,92.97,9640.0,93.02,93.05,92.92,92.97,9640.0
2022-09-12 14:25:00,92.98,93.0,92.9,92.92,9189.0,92.98,93.0,92.9,92.92,9189.0
2022-09-12 14:30:00,92.93,93.0,92.9,92.98,6685.0,92.93,93.0,92.9,92.98,6685.0
2022-09-12 14:35:00,92.99,93.05,92.95,93.05,5358.0,92.99,93.05,92.95,93.05,5358.0
2022-09-12 14:40:00,93.05,93.08,93.01,93.04,7637.0,93.05,93.08,93.01,93.04,7637.0
2022-09-12 14:45:00,93.04,93.14,93.0,93.09,7236.0,93.04,93.14,93.0,93.09,7236.0
2022-09-12 14:50:00,93.13,93.13,93.07,93.09,4327.0,93.13,93.13,93.07,93.09,4327.0
2022-09-12 14:55:00,93.09,93.17,92.98,93.01,9721.0,93.09,93.17,92.98,93.01,9721.0
2022-09-12 15:00:00,93.01,93.07,92.94,93.03,9529.0,93.01,93.07,92.94,93.03,9529.0
2022-09-12 15:05:00,93.03,93.1,93.0,93.08,3508.0,93.03,93.1,93.0,93.08,3508.0
2022-09-12 15:10:00,93.06,93.08,92.98,93.0,5743.0,93.06,93.08,92.98,93.0,5743.0
2022-09-12 15:15:00,92.99,92.99,92.76,92.77,7817.0,92.99,92.99,92.76,92.77,7817.0
2022-09-12 15:20:00,92.8,92.84,92.72,92.73,6704.0,92.8,92.84,92.72,92.73,6704.0
2022-09-12 15:25:00,92.72,92.74,92.66,92.7,6365.0,92.72,92.74,92.66,92.7,6365.0
2022-09-12 15:30:00,92.68,92.72,92.66,92.68,9154.0,92.68,92.72,92.66,92.68,9154.0
2022-09-12 15:35:00,92.69,92.79,92.67,92.79,28594.0,92.69,92.79,92.67,92.79,28594.0
2022-09-12 15:40:00,92.78,92.83,92.69,92.81,11408.0,92.78,92.83,92.69,92.81,11408.0
2022-09-12 15:45:00,92.8,92.98,92.79,92.98,21460.0,92.8,92.98,92.79,92.98,21460.0
2022-09-12 15:50:00,92.96,92.98,92.81,92.93,30450.0,92.96,92.98,92.81,92.93,30450.0
2022-09-12 15:55:00,92.94,93.03,92.81,92.93,119820.0,92.94,93.03,92.81,92.93,119820.0
2022-09-13 09:30:00,91.7,92.17,91.7,91.91,26155.0,91.7,92.17,91.7,91.91,26155.0
2022-09-13 09:35:00,91.9,91.91,90.87,90.92,12407.0,91.9,91.91,90.87,90.92,12407.0
2022-09-13 09:40:00,91.01,91.33,91.0,91.17,10366.0,91.01,91.33,91.0,91.17,10366.0
2022-09-13 09:45:00,91.21,91.27,91.04,91.12,36909.0,91.21,91.27,91.04,91.12,36909.0
2022-09-13 09:50:00,91.09,91.3,91.08,91.27,14923.0,91.09,91.3,91.08,91.27,14923.0
2022-09-13 09:55:00,91.19,91.19,90.84,90.95,9105.0,91.19,91.19,90.84,90.95,9105.0
2022-09-13 10:00:00,90.91,91.0,90.71,90.76,20064.0,90.91,91.0,90.71,90.76,20064.0
2022-09-13 10:05:00,90.8,90.81,90.64,90.69,8706.0,90.8,90.81,90.64,90.69,8706.0
2022-09-13 10:10:00,90.66,91.02,90.66,90.97,10080.0,90.66,91.02,90.66,90.97,10080.0
2022-09-13 10:15:00,90.95,91.36,90.85,91.33,21333.0,90.95,91.36,90.85,91.33,21333.0
2022-09-13 10:20:00,91.32,91.38,91.19,91.24,12635.0,91.32,91.38,91.19,91.24,12635.0
2022-09-13 10:25:00,91.24,91.43,91.16,91.39,16844.0,91.24,91.43,91.16,91.39,16844.0
2022-09-13 10:30:00,91.36,91.44,91.31,91.37,11087.0,91.36,91.44,91.31,91.37,11087.0
2022-09-13 10:35:00,91.39,91.48,91.37,91.43,11834.0,91.39,91.48,91.37,91.43,11834.0
2022-09-13 10:40:00,91.42,91.44,91.31,91.36,9773.0,91.42,91.44,91.31,91.36,9773.0
2022-09-13 10:45:00,91.33,91.5,91.31,91.45,11134.0,91.33,91.5,91.31,91.45,11134.0
2022-09-13 10:50:00,91.44,91.46,91.27,91.29,9498.0,91.44,91.46,91.27,91.29,9498.0
2022-09-13 10:55:00,91.31,91.44,91.27,91.38,19490.0,91.31,91.44,91.27,91.38,19490.0
2022-09-13 11:00:00,91.35,91.46,91.33,91.42,19911.0,91.35,91.46,91.33,91.42,19911.0
2022-09-13 11:05:00,91.38,91.49,91.36,91.47,13218.0,91.38,91.49,91.36,91.47,13218.0
2022-09-13 11:10:00,91.47,91.57,91.45,91.45,9850.0,91.47,91.57,91.45,91.45,9850.0
2022-09-13 11:15:00,91.44,91.5,91.37,91.39,7670.0,91.44,91.5,91.37,91.39,7670.0
2022-09-13 11:20:00,91.37,91.39,91.21,91.21,13461.0,91.37,91.39,91.21,91.21,13461.0
2022-09-13 11:25:00,91.2,91.23,91.12,91.17,6130.0,91.2,91.23,91.12,91.17,6130.0
2022-09-13 11:30:00,91.14,91.3,91.02,91.28,5128.0,91.14,91.3,91.02,91.28,5128.0
2022-09-13 11:35:00,91.28,91.3,91.22,91.26,7016.0,91.28,91.3,91.22,91.26,7016.0
2022-09-13 11:40:00,91.25,91.3,91.16,91.3,8149.0,91.25,91.3,91.16,91.3,8149.0
2022-09-13 11:45:00,91.34,91.48,91.23,91.25,10641.0,91.34,91.48,91.23,91.25,10641.0
2022-09-13 11:50:00,91.25,91.25,91.13,91.16,10400.0,91.25,91.25,91.13,91.16,10400.0
2022-09-13 11:55:00,91.15,91.15,90.97,91.03,5633.0,91.15,91.15,90.97,91.03,5633.0
2022-09-13 12:00:00,91.02,91.04,90.97,91.01,6295.0,91.02,91.04,90.97,91.01,6295.0
2022-09-13 12:05:00,91.01,91.01,90.86,90.98,8621.0,91.01,91.01,90.86,90.98,8621.0
2022-09-13 12:10:00,90.98,91.11,90.93,91.09,7390.0,90.98,91.11,90.93,91.09,7390.0
2022-09-13 12:15:00,91.08,91.25,91.06,91.24,12992.0,91.08,91.25,91.06,91.24,12992.0
2022-09-13 12:20:00,91.23,91.23,91.1,91.1,7955.0,91.23,91.23,91.1,91.1,7955.0
2022-09-13 12:25:00,91.07,91.17,91.05,91.07,7961.0,91.07,91.17,91.05,91.07,7961.0
2022-09-13 12:30:00,91.05,91.09,90.95,91.08,14420.0,91.05,91.09,90.95,91.08,14420.0
2022-09-13 12:35:00,91.12,91.12,91.0,91.01,9875.0,91.12,91.12,91.0,91.01,9875.0
2022-09-13 12:40:00,91.03,91.04,90.85,90.88,23057.0,91.03,91.04,90.85,90.88,23057.0
2022-09-13 12:45:00,90.87,90.92,90.74,90.91,10238.0,90.87,90.92,90.74,90.91,10238.0
2022-09-13 12:50:00,90.89,90.93,90.86,90.91,10343.0,90.89,90.93,90.86,90.91,10343.0
2022-09-13 12:55:00,90.95,91.02,90.94,91.01,4454.0,90.95,91.02,90.94,91.01,4454.0
2022-09-13 13:00:00,91.0,91.19,90.97,91.02,23727.0,91.0,91.19,90.97,91.02,23727.0
2022-09-13 13:05:00,91.02,91.11,91.02,91.03,8379.0,91.02,91.11,91.02,91.03,8379.0
2022-09-13 13:10:00,91.02,91.05,90.96,91.02,8798.0,91.02,91.05,90.96,91.02,8798.0
2022-09-13 13:15:00,91.02,91.05,90.94,90.94,10007.0,91.02,91.05,90.94,90.94,10007.0
2022-09-13 13:20:00,90.94,91.03,90.9,91.01,4536.0,90.94,91.03,90.9,91.01,4536.0
2022-09-13 13:25:00,91.03,91.16,91.02,91.03,13135.0,91.03,91.16,91.02,91.03,13135.0
2022-09-13 13:30:00,91.03,91.07,90.87,90.93,19403.0,91.03,91.07,90.87,90.93,19403.0
2022-09-13 13:35:00,90.9,90.93,90.78,90.79,8900.0,90.9,90.93,90.78,90.79,8900.0
2022-09-13 13:40:00,90.78,90.79,90.7,90.73,23558.0,90.78,90.79,90.7,90.73,23558.0
2022-09-13 13:45:00,90.72,90.8,90.72,90.8,8762.0,90.72,90.8,90.72,90.8,8762.0
2022-09-13 13:50:00,90.81,90.82,90.67,90.7,13225.0,90.81,90.82,90.67,90.7,13225.0
2022-09-13 13:55:00,90.72,90.74,90.65,90.69,5107.0,90.72,90.74,90.65,90.69,5107.0
2022-09-13 14:00:00,90.72,90.74,90.55,90.58,9867.0,90.72,90.74,90.55,90.58,9867.0
2022-09-13 14:05:00,90.56,90.6,90.51,90.55,11016.0,90.56,90.6,90.51,90.55,11016.0
2022-09-13 14:10:00,90.6,90.65,90.51,90.63,17557.0,90.6,90.65,90.51,90.63,17557.0
2022-09-13 14:15:00,90.64,90.92,90.64,90.92,5590.0,90.64,90.92,90.64,90.92,5590.0
2022-09-13 14:20:00,90.94,90.96,90.78,90.81,8375.0,90.94,90.96,90.78,90.81,8375.0
2022-09-13 14:25:00,90.83,90.85,90.71,90.75,11413.0,90.83,90.85,90.71,90.75,11413.0
2022-09-13 14:30:00,90.75,90.75,90.58,90.59,59737.0,90.75,90.75,90.58,90.59,59737.0
2022-09-13 14:35:00,90.57,90.62,90.55,90.59,5233.0,90.57,90.62,90.55,90.59,5233.0
2022-09-13 14:40:00,90.58,90.6,90.55,90.55,3801.0,90.58,90.6,90.55,90.55,3801.0
2022-09-13 14:45:00,90.55,90.62,90.51,90.52,9241.0,90.55,90.62,90.51,90.52,9241.0
2022-09-13 14:50:00,90.52,90.54,90.38,90.45,7762.0,90.52,90.54,90.38,90.45,7762.0
2022-09-13 14:55:00,90.46,90.6,90.44,90.57,16864.0,90.46,90.6,90.44,90.57,16864.0
2022-09-13 15:00:00,90.57,90.62,90.48,90.48,10381.0,90.57,90.62,90.48,90.48,10381.0
2022-09-13 15:05:00,90.49,90.52,90.42,90.43,7935.0,90.49,90.52,90.42,90.43,7935.0
2022-09-13 15:10:00,90.44,90.45,90.27,90.32,14689.0,90.44,90.45,90.27,90.32,14689.0
2022-09-13 15:15:00,90.34,90.35,90.18,90.26,16868.0,90.34,90.35,90.18,90.26,16868.0
2022-09-13 15:20:00,90.25,90.3,90.19,90.22,20180.0,90.25,90.3,90.19,90.22,20180.0
2022-09-13 15:25:00,90.23,90.29,90.17,90.17,159619.0,90.23,90.29,90.17,90.17,159619.0
2022-09-13 15:30:00,90.18,90.2,90.06,90.11,22415.0,90.18,90.2,90.06,90.11,22415.0
2022-09-13 15:35:00,90.1,90.23,90.01,90.18,27811.0,90.1,90.23,90.01,90.18,27811.0
2022-09-13 15:40:00,90.18,90.18,89.9,89.94,34917.0,90.18,90.18,89.9,89.94,34917.0
2022-09-13 15:45:00,89.94,90.18,89.88,90.12,99522.0,89.94,90.18,89.88,90.12,99522.0
2022-09-13 15:50:00,90.11,90.27,90.08,90.26,137707.0,90.11,90.27,90.08,90.26,137707.0
2022-09-13 15:55:00,90.26,90.28,89.98,90.05,257400.0,90.26,90.28,89.98,90.05,257400.0
2022-09-14 09:30:00,89.94,90.04,89.62,89.84,32607.0,89.94,90.04,89.62,89.84,32607.0
2022-09-14 09:35:00,89.79,89.87,89.57,89.61,32587.0,89.79,89.87,89.57,89.61,32587.0
2022-09-14 09:40:00,89.58,89.72,89.47,89.63,38458.0,89.58,89.72,89.47,89.63,38458.0
2022-09-14 09:45:00,89.63,89.68,89.2,89.22,74646.0,89.63,89.68,89.2,89.22,74646.0
2022-09-14 09:50:00,89.2,89.41,89.09,89.22,74511.0,89.2,89.41,89.09,89.22,74511.0
2022-09-14 09:55:00,89.22,89.24,89.03,89.16,52672.0,89.22,89.24,89.03,89.16,52672.0
2022-09-14 10:00:00,89.17,89.28,88.93,88.99,83401.0,89.17,89.28,88.93,88.99,83401.0
2022-09-14 10:05:00,88.98,89.02,88.81,88.91,74363.0,88.98,89.02,88.81,88.91,74363.0
2022-09-14 10:10:00,88.92,89.28,88.75,89.06,588502.0,88.92,89.28,88.75,89.06,588502.0
2022-09-14 10:15:00,89.08,89.13,88.26,88.27,41912.0,89.08,89.13,88.26,88.27,41912.0
2022-09-14 10:20:00,88.28,88.39,87.03,87.23,220218.0,88.28,88.39,87.03,87.23,220218.0
2022-09-14 10:25:00,87.23,87.35,86.45,86.45,257840.0,87.23,87.35,86.45,86.45,257840.0
2022-09-14 10:30:00,86.41,86.64,86.31,86.49,212984.0,86.41,86.64,86.31,86.49,212984.0
2022-09-14 10:35:00,86.52,87.33,86.46,87.21,78224.0,86.52,87.33,86.46,87.21,78224.0
2022-09-14 10:40:00,87.19,87.22,86.76,86.88,68308.0,87.19,87.22,86.76,86.88,68308.0
2022-09-14 10:45:00,86.91,87.03,86.59,86.63,85899.0,86.91,87.03,86.59,86.63,85899.0
2022-09-14 10:50:00,86.62,87.07,86.53,87.0,135852.0,86.62,87.07,86.53,87.0,135852.0
2022-09-14 10:55:00,87.0,87.17,86.9,87.03,94557.0,87.0,87.17,86.9,87.03,94557.0
2022-09-14 11:00:00,87.03,87.48,87.02,87.44,112268.0,87.03,87.48,87.02,87.44,112268.0
2022-09-14 11:05:00,87.41,87.55,87.25,87.41,18101.0,87.41,87.55,87.25,87.41,18101.0
2022-09-14 11:10:00,87.39,87.48,87.21,87.23,33131.0,87.39,87.48,87.21,87.23,33131.0
2022-09-14 11:15:00,87.21,87.27,86.98,87.05,38019.0,87.21,87.27,86.98,87.05,38019.0
2022-09-14 11:20:00,87.03,87.05,86.9,86.93,35550.0,87.03,87.05,86.9,86.93,35550.0
2022-09-14 11:25:00,86.88,86.94,86.78,86.92,39156.0,86.88,86.94,86.78,86.92,39156.0
2022-09-14 11:30:00,86.88,86.88,86.48,86.67,95000.0,86.88,86.88,86.48,86.67,95000.0
2022-09-14 11:35:00,86.7,87.02,86.64,86.96,21268.0,86.7,87.02,86.64,86.96,21268.0
2022-09-14 11:40:00,86.94,87.03,86.84,87.03,17669.0,86.94,87.03,86.84,87.03,17669.0
2022-09-14 11:45:00,87.03,87.1,86.93,87.04,14948.0,87.03,87.1,86.93,87.04,14948.0
2022-09-14 11:50:00,87.02,87.21,86.93,87.2,38674.0,87.02,87.21,86.93,87.2,38674.0
2022-09-14 11:55:00,87.2,87.24,87.07,87.07,18517.0,87.2,87.24,87.07,87.07,18517.0
2022-09-14 12:00:00,87.1,87.23,87.04,87.04,28061.0,87.1,87.23,87.04,87.04,28061.0
2022-09-14 12:05:00,87.04,87.06,86.81,86.83,21630.0,87.04,87.06,86.81,86.83,21630.0
2022-09-14 12:10:00,86.8,86.86,86.74,86.78,27117.0,86.8,86.86,86.74,86.78,27117.0
2022-09-14 12:15:00,86.79,86.8,86.53,86.56,40094.0,86.79,86.8,86.53,86.56,40094.0
2022-09-14 12:20:00,86.56,86.72,86.51,86.68,27292.0,86.56,86.72,86.51,86.68,27292.0
2022-09-14 12:25:00,86.69,86.69,86.35,86.38,34334.0,86.69,86.69,86.35,86.38,34334.0
2022-09-14 12:30:00,86.39,86.65,86.37,86.63,28048.0,86.39,86.65,86.37,86.63,28048.0
2022-09-14 12:35:00,86.63,86.7,86.52,86.52,28313.0,86.63,86.7,86.52,86.52,28313.0
2022-09-14 12:40:00,86.52,86.72,86.46,86.66,28685.0,86.52,86.72,86.46,86.66,28685.0
2022-09-14 12:45:00,86.68,86.87,86.64,86.81,120572.0,86.68,86.87,86.64,86.81,120572.0
2022-09-14 12:50:00,86.79,86.95,86.74,86.95,20210.0,86.79,86.95,86.74,86.95,20210.0
2022-09-14 12:55:00,86.96,86.99,86.82,86.84,21475.0,86.96,86.99,86.82,86.84,21475.0
2022-09-14 13:00:00,86.86,86.98,86.74,86.78,34622.0,86.86,86.98,86.74,86.78,34622.0
2022-09-14 13:05:00,86.79,86.8,86.69,86.73,20744.0,86.79,86.8,86.69,86.73,20744.0
2022-09-14 13:10:00,86.72,86.88,86.69,86.81,26197.0,86.72,86.88,86.69,86.81,26197.0
2022-09-14 13:15:00,86.81,86.82,86.61,86.62,19709.0,86.81,86.82,86.61,86.62,19709.0
2022-09-14 13:20:00,86.62,86.69,86.6,86.63,30321.0,86.62,86.69,86.6,86.63,30321.0
2022-09-14 13:25:00,86.64,86.67,86.45,86.45,16829.0,86.64,86.67,86.45,86.45,16829.0
2022-09-14 13:30:00,86.44,86.45,86.31,86.37,22604.0,86.44,86.45,86.31,86.37,22604.0
2022-09-14 13:35:00,86.35,86.36,86.09,86.13,23451.0,86.35,86.36,86.09,86.13,23451.0
2022-09-14 13:40:00,86.14,86.16,85.92,85.92,39730.0,86.14,86.16,85.92,85.92,39730.0
2022-09-14 13:45:00,85.92,85.92,85.41,85.41,37287.0,85.92,85.92,85.41,85.41,37287.0
2022-09-14 13:50:00,85.4,85.81,85.38,85.78,145248.0,85.4,85.81,85.38,85.78,145248.0
2022-09-14 13:55:00,85.79,85.81,85.43,85.47,113761.0,85.79,85.81,85.43,85.47,113761.0
2022-09-14 14:00:00,85.46,85.48,85.13,85.21,78484.0,85.46,85.48,85.13,85.21,78484.0
2022-09-14 14:05:00,85.19,85.25,85.01,85.05,82742.0,85.19,85.25,85.01,85.05,82742.0
2022-09-14 14:10:00,85.07,85.32,84.88,85.06,65775.0,85.07,85.32,84.88,85.06,65775.0
2022-09-14 14:15:00,85.05,85.19,84.99,85.09,42229.0,85.05,85.19,84.99,85.09,42229.0
2022-09-14 14:20:00,85.09,85.1,84.79,84.88,56205.0,85.09,85.1,84.79,84.88,56205.0
2022-09-14 14:25:00,84.88,84.89,84.73,84.81,91519.0,84.88,84.89,84.73,84.81,91519.0
2022-09-14 14:30:00,84.81,84.93,84.75,84.79,107386.0,84.81,84.93,84.75,84.79,107386.0
2022-09-14 14:35:00,84.78,84.8,84.62,84.62,82157.0,84.78,84.8,84.62,84.62,82157.0
2022-09-14 14:40:00,84.64,84.83,84.55,84.57,161544.0,84.64,84.83,84.55,84.57,161544.0
2022-09-14 14:45:00,84.55,84.64,84.44,84.45,74262.0,84.55,84.64,84.44,84.45,74262.0
2022-09-14 14:50:00,84.45,84.5,82.85,83.07,327290.0,84.45,84.5,82.85,83.07,327290.0
2022-09-14 14:55:00,83.17,83.25,82.1,82.88,413097.0,83.17,83.25,82.1,82.88,413097.0
2022-09-14 15:00:00,82.88,82.97,82.46,82.66,232231.0,82.88,82.97,82.46,82.66,232231.0
2022-09-14 15:05:00,82.64,82.98,82.43,82.64,249382.0,82.64,82.98,82.43,82.64,249382.0
2022-09-14 15:10:00,82.65,82.7,82.4,82.63,125699.0,82.65,82.7,82.4,82.63,125699.0
2022-09-14 15:15:00,82.64,82.9,82.28,82.8,165360.0,82.64,82.9,82.28,82.8,165360.0
2022-09-14 15:20:00,82.81,83.43,82.78,83.06,131217.0,82.81,83.43,82.78,83.06,131217.0
2022-09-14 15:25:00,83.05,83.37,82.95,83.08,102686.0,83.05,83.37,82.95,83.08,102686.0
2022-09-14 15:30:00,83.07,83.14,82.86,83.14,80065.0,83.07,83.14,82.86,83.14,80065.0
2022-09-14 15:35:00,83.15,83.3,83.02,83.23,124526.0,83.15,83.3,83.02,83.23,124526.0
2022-09-14 15:40:00,83.24,83.34,83.15,83.25,148095.0,83.24,83.34,83.15,83.25,148095.0
2022-09-14 15:45:00,83.27,83.67,83.25,83.65,143136.0,83.27,83.67,83.25,83.65,143136.0
2022-09-14 15:50:00,83.64,84.26,83.62,84.24,231921.0,83.64,84.26,83.62,84.24,231921.0
2022-09-14 15:55:00,84.26,84.26,83.82,83.92,573632.0,84.26,84.26,83.82,83.92,573632.0
2022-09-15 09:30:00,84.0,84.91,83.55,84.78,234080.0,84.0,84.91,83.55,84.78,234080.0
2022-09-15 09:35:00,84.77,85.3,84.49,84.95,194363.0,84.77,85.3,84.49,84.95,194363.0
2022-09-15 09:40:00,84.98,85.45,84.92,85.3,175032.0,84.98,85.45,84.92,85.3,175032.0
2022-09-15 09:45:00,85.34,85.59,85.15,85.27,105328.0,85.34,85.59,85.15,85.27,105328.0
2022-09-15 09:50:00,85.25,85.7,84.95,85.51,95844.0,85.25,85.7,84.95,85.51,95844.0
2022-09-15 09:55:00,85.48,85.69,85.31,85.53,168045.0,85.48,85.69,85.31,85.53,168045.0
2022-09-15 10:00:00,85.5,85.92,85.43,85.9,181532.0,85.5,85.92,85.43,85.9,181532.0
2022-09-15 10:05:00,85.92,86.44,85.88,86.15,89015.0,85.92,86.44,85.88,86.15,89015.0
2022-09-15 10:10:00,86.15,86.27,86.02,86.15,53239.0,86.15,86.27,86.02,86.15,53239.0
2022-09-15 10:15:00,86.12,86.64,86.06,86.51,66309.0,86.12,86.64,86.06,86.51,66309.0
2022-09-15 10:20:00,86.5,86.54,86.19,86.54,46377.0,86.5,86.54,86.19,86.54,46377.0
2022-09-15 10:25:00,86.5,86.55,86.23,86.23,64747.0,86.5,86.55,86.23,86.23,64747.0
2022-09-15 10:30:00,86.22,86.25,85.95,85.99,83447.0,86.22,86.25,85.95,85.99,83447.0
2022-09-15 10:35:00,85.99,86.05,85.79,86.0,75068.0,85.99,86.05,85.79,86.0,75068.0
2022-09-15 10:40:00,86.02,86.75,86.02,86.75,60698.0,86.02,86.75,86.02,86.75,60698.0
2022-09-15 10:45:00,86.78,86.85,86.53,86.56,93543.0,86.78,86.85,86.53,86.56,93543.0
2022-09-15 10:50:00,86.56,86.6,86.26,86.4,120072.0,86.56,86.6,86.26,86.4,120072.0
2022-09-15 10:55:00,86.4,86.88,86.35,86.81,98008.0,86.4,86.88,86.35,86.81,98008.0
2022-09-15 11:00:00,86.79,86.84,86.56,86.61,88860.0,86.79,86.84,86.56,86.61,88860.0
2022-09-15 11:05:00,86.63,86.63,86.33,86.33,49080.0,86.63,86.63,86.33,86.33,49080.0
2022-09-15 11:10:00,86.35,86.37,86.0,86.03,30063.0,86.35,86.37,86.0,86.03,30063.0
2022-09-15 11:15:00,86.03,86.15,85.88,86.15,39550.0,86.03,86.15,85.88,86.15,39550.0
2022-09-15 11:20:00,86.17,86.17,85.91,85.95,52916.0,86.17,86.17,85.91,85.95,52916.0
2022-09-15 11:25:00,85.93,85.94,85.79,85.86,23356.0,85.93,85.94,85.79,85.86,23356.0
2022-09-15 11:30:00,85.85,85.89,85.69,85.69,32686.0,85.85,85.89,85.69,85.69,32686.0
2022-09-15 11:35:00,85.7,85.77,85.63,85.65,35508.0,85.7,85.77,85.63,85.65,35508.0
2022-09-15 11:40:00,85.67,85.7,85.58,85.59,29398.0,85.67,85.7,85.58,85.59,29398.0
2022-09-15 11:45:00,85.6,85.88,85.56,85.84,39158.0,85.6,85.88,85.56,85.84,39158.0
2022-09-15 11:50:00,85.85,86.08,85.82,86.02,30534.0,85.85,86.08,85.82,86.02,30534.0
2022-09-15 11:55:00,86.03,86.05,85.86,85.97,32660.0,86.03,86.05,85.86,85.97,32660.0
2022-09-15 12:00:00,85.97,86.07,85.92,86.04,52602.0,85.97,86.07,85.92,86.04,52602.0
2022-09-15 12:05:00,86.03,86.12,85.9,85.95,63724.0,86.03,86.12,85.9,85.95,63724.0
2022-09-15 12:10:00,85.95,86.02,85.9,85.99,31410.0,85.95,86.02,85.9,85.99,31410.0
2022-09-15 12:15:00,85.99,86.08,85.99,86.04,59787.0,85.99,86.08,85.99,86.04,59787.0
2022-09-15 12:20:00,86.06,86.06,85.92,85.93,51118.0,86.06,86.06,85.92,85.93,51118.0
2022-09-15 12:25:00,85.94,86.01,85.89,85.94,24681.0,85.94,86.01,85.89,85.94,24681.0
2022-09-15 12:30:00,85.95,86.02,85.89,86.0,29965.0,85.95,86.02,85.89,86.0,29965.0
2022-09-15 12:35:00,86.0,86.28,85.98,86.06,95919.0,86.0,86.28,85.98,86.06,95919.0
2022-09-15 12:40:00,86.08,86.19,86.04,86.17,29247.0,86.08,86.19,86.04,86.17,29247.0
2022-09-15 12:45:00,86.17,86.18,86.0,86.01,42822.0,86.17,86.18,86.0,86.01,42822.0
2022-09-15 12:50:00,86.01,86.05,85.99,86.03,33658.0,86.01,86.05,85.99,86.03,33658.0
2022-09-15 12:55:00,86.04,86.1,86.0,86.02,38347.0,86.04,86.1,86.0,86.02,38347.0
2022-09-15 13:00:00,86.03,86.33,86.02,86.24,95421.0,86.03,86.33,86.02,86.24,95421.0
2022-09-15 13:05:00,86.24,86.27,86.06,86.13,112676.0,86.24,86.27,86.06,86.13,112676.0
2022-09-15 13:10:00,86.16,86.25,86.05,86.14,163957.0,86.16,86.25,86.05,86.14,163957.0
2022-09-15 13:15:00,86.13,86.18,85.96,86.04,138558.0,86.13,86.18,85.96,86.04,138558.0
2022-09-15 13:20:00,86.06,86.38,86.0,86.15,115442.0,86.06,86.38,86.0,86.15,115442.0
2022-09-15 13:25:00,86.16,86.34,86.13,86.22,107173.0,86.16,86.34,86.13,86.22,107173.0
2022-09-15 13:30:00,86.21,86.27,86.08,86.15,88714.0,86.21,86.27,86.08,86.15,88714.0
2022-09-15 13:35:00,86.15,86.21,86.14,86.2,33727.0,86.15,86.21,86.14,86.2,33727.0
2022-09-15 13:40:00,86.2,86.43,86.11,86.2,122484.0,86.2,86.43,86.11,86.2,122484.0
2022-09-15 13:45:00,86.23,86.29,86.0,86.08,27983.0,86.23,86.29,86.0,86.08,27983.0
2022-09-15 13:50:00,86.08,86.18,86.03,86.15,32972.0,86.08,86.18,86.03,86.15,32972.0
2022-09-15 13:55:00,86.15,86.15,86.0,86.04,35777.0,86.15,86.15,86.0,86.04,35777.0
2022-09-15 14:00:00,86.04,86.04,85.91,86.02,24606.0,86.04,86.04,85.91,86.02,24606.0
2022-09-15 14:05:00,86.03,86.3,85.99,86.28,30544.0,86.03,86.3,85.99,86.28,30544.0
2022-09-15 14:10:00,86.29,86.52,86.24,86.52,45764.0,86.29,86.52,86.24,86.52,45764.0
2022-09-15 14:15:00,86.51,86.57,86.4,86.55,32521.0,86.51,86.57,86.4,86.55,32521.0
2022-09-15 14:20:00,86.54,86.87,86.54,86.75,34138.0,86.54,86.87,86.54,86.75,34138.0
2022-09-15 14:25:00,86.75,87.08,86.75,86.97,25816.0,86.75,87.08,86.75,86.97,25816.0
2022-09-15 14:30:00,86.99,87.0,86.91,86.95,18854.0,86.99,87.0,86.91,86.95,18854.0
2022-09-15 14:35:00,86.95,87.05,86.87,87.04,30135.0,86.95,87.05,86.87,87.04,30135.0
2022-09-15 14:40:00,87.04,87.04,86.85,86.88,22285.0,87.04,87.04,86.85,86.88,22285.0
2022-09-15 14:45:00,86.88,86.88,86.64,86.67,25955.0,86.88,86.88,86.64,86.67,25955.0
2022-09-15 14:50:00,86.66,86.71,86.47,86.62,36375.0,86.66,86.71,86.47,86.62,36375.0
2022-09-15 14:55:00,86.62,86.64,86.45,86.5,26292.0,86.62,86.64,86.45,86.5,26292.0
2022-09-15 15:00:00,86.53,86.53,86.4,86.45,23942.0,86.53,86.53,86.4,86.45,23942.0
2022-09-15 15:05:00,86.47,86.56,86.43,86.49,33669.0,86.47,86.56,86.43,86.49,33669.0
2022-09-15 15:10:00,86.48,86.51,86.31,86.38,35831.0,86.48,86.51,86.31,86.38,35831.0
2022-09-15 15:15:00,86.39,86.67,86.39,86.54,39683.0,86.39,86.67,86.39,86.54,39683.0
2022-09-15 15:20:00,86.53,86.63,86.4,86.63,59963.0,86.53,86.63,86.4,86.63,59963.0
2022-09-15 15:25:00,86.61,86.72,86.38,86.41,70931.0,86.61,86.72,86.38,86.41,70931.0
2022-09-15 15:30:00,86.4,86.43,86.24,86.31,73715.0,86.4,86.43,86.24,86.31,73715.0
2022-09-15 15:35:00,86.31,86.47,86.14,86.42,73463.0,86.31,86.47,86.14,86.42,73463.0
2022-09-15 15:40:00,86.41,86.41,86.19,86.28,140790.0,86.41,86.41,86.19,86.28,140790.0
2022-09-15 15:45:00,86.28,86.44,86.25,86.35,112981.0,86.28,86.44,86.25,86.35,112981.0
2022-09-15 15:50:00,86.37,86.51,86.02,86.06,204038.0,86.37,86.51,86.02,86.06,204038.0
2022-09-15 15:55:00,86.07,86.08,85.8,85.99,492152.0,86.07,86.08,85.8,85.99,492152.0
2022-09-16 09:30:00,85.44,85.44,85.1,85.33,4542.0,85.44,85.44,85.1,85.33,4542.0
2022-09-16 09:35:00,85.32,85.55,84.84,84.84,468933.0,85.32,85.55,84.84,84.84,468933.0
2022-09-16 09:40:00,84.92,85.57,84.75,84.75,49675.0,84.92,85.57,84.75,84.75,49675.0
2022-09-16 09:45:00,84.83,84.84,84.0,84.18,80184.0,84.83,84.84,84.0,84.18,80184.0
2022-09-16 09:50:00,84.16,84.48,84.01,84.4,23842.0,84.16,84.48,84.01,84.4,23842.0
2022-09-16 09:55:00,84.46,84.52,84.14,84.14,26986.0,84.46,84.52,84.14,84.14,26986.0
2022-09-16 10:00:00,84.16,84.22,83.83,83.91,33740.0,84.16,84.22,83.83,83.91,33740.0
2022-09-16 10:05:00,83.91,84.1,83.8,83.86,29033.0,83.91,84.1,83.8,83.86,29033.0
2022-09-16 10:10:00,83.91,84.55,83.91,84.5,84109.0,83.91,84.55,83.91,84.5,84109.0
2022-09-16 10:15:00,84.5,84.58,84.39,84.47,30744.0,84.5,84.58,84.39,84.47,30744.0
2022-09-16 10:20:00,84.48,84.91,84.48,84.87,29072.0,84.48,84.91,84.48,84.87,29072.0
2022-09-16 10:25:00,84.87,85.03,84.72,84.76,34148.0,84.87,85.03,84.72,84.76,34148.0
2022-09-16 10:30:00,84.76,84.96,84.74,84.84,17172.0,84.76,84.96,84.74,84.84,17172.0
2022-09-16 10:35:00,84.83,84.94,84.58,84.58,25076.0,84.83,84.94,84.58,84.58,25076.0
2022-09-16 10:40:00,84.54,84.75,84.37,84.45,20196.0,84.54,84.75,84.37,84.45,20196.0
2022-09-16 10:45:00,84.47,84.63,84.45,84.52,22707.0,84.47,84.63,84.45,84.52,22707.0
2022-09-16 10:50:00,84.53,84.7,84.5,84.63,17166.0,84.53,84.7,84.5,84.63,17166.0
2022-09-16 10:55:00,84.61,84.63,84.45,84.52,43707.0,84.61,84.63,84.45,84.52,43707.0
2022-09-16 11:00:00,84.52,84.62,84.37,84.37,29651.0,84.52,84.62,84.37,84.37,29651.0
2022-09-16 11:05:00,84.4,84.8,84.39,84.59,49663.0,84.4,84.8,84.39,84.59,49663.0
2022-09-16 11:10:00,84.59,84.59,84.37,84.37,32985.0,84.59,84.59,84.37,84.37,32985.0
2022-09-16 11:15:00,84.34,84.46,84.29,84.29,19819.0,84.34,84.46,84.29,84.29,19819.0
2022-09-16 11:20:00,84.28,84.28,84.11,84.22,10413.0,84.28,84.28,84.11,84.22,10413.0
2022-09-16 11:25:00,84.21,84.4,84.21,84.21,24264.0,84.21,84.4,84.21,84.21,24264.0
2022-09-16 11:30:00,84.21,84.21,84.06,84.19,20760.0,84.21,84.21,84.06,84.19,20760.0
2022-09-16 11:35:00,84.21,84.24,83.96,84.03,30235.0,84.21,84.24,83.96,84.03,30235.0
2022-09-16 11:40:00,84.08,84.24,84.03,84.2,25545.0,84.08,84.24,84.03,84.2,25545.0
2022-09-16 11:45:00,84.18,84.24,84.1,84.22,69640.0,84.18,84.24,84.1,84.22,69640.0
2022-09-16 11:50:00,84.2,84.24,84.02,84.02,64586.0,84.2,84.24,84.02,84.02,64586.0
2022-09-16 11:55:00,84.05,84.05,83.9,83.97,27486.0,84.05,84.05,83.9,83.97,27486.0
2022-09-16 12:00:00,83.97,83.97,83.8,83.82,18649.0,83.97,83.97,83.8,83.82,18649.0
2022-09-16 12:05:00,83.81,83.96,83.68,83.74,128471.0,83.81,83.96,83.68,83.74,128471.0
2022-09-16 12:10:00,83.76,83.83,83.64,83.65,31883.0,83.76,83.83,83.64,83.65,31883.0
2022-09-16 12:15:00,83.67,83.75,83.56,83.56,41572.0,83.67,83.75,83.56,83.56,41572.0
2022-09-16 12:20:00,83.58,83.59,83.44,83.52,28410.0,83.58,83.59,83.44,83.52,28410.0
2022-09-16 12:25:00,83.51,83.55,83.43,83.46,28252.0,83.51,83.55,83.43,83.46,28252.0
2022-09-16 12:30:00,83.47,83.47,83.2,83.21,27978.0,83.47,83.47,83.2,83.21,27978.0
2022-09-16 12:35:00,83.2,83.25,83.11,83.13,41273.0,83.2,83.25,83.11,83.13,41273.0
2022-09-16 12:40:00,83.15,83.19,83.12,83.16,14010.0,83.15,83.19,83.12,83.16,14010.0
2022-09-16 12:45:00,83.15,83.21,83.04,83.16,22305.0,83.15,83.21,83.04,83.16,22305.0
2022-09-16 12:50:00,83.16,83.44,83.16,83.33,41650.0,83.16,83.44,83.16,83.33,41650.0
2022-09-16 12:55:00,83.31,83.5,83.26,83.5,33633.0,83.31,83.5,83.26,83.5,33633.0
2022-09-16 13:00:00,83.5,83.64,83.46,83.62,28094.0,83.5,83.64,83.46,83.62,28094.0
2022-09-16 13:05:00,83.6,83.6,83.47,83.5,34173.0,83.6,83.6,83.47,83.5,34173.0
2022-09-16 13:10:00,83.49,83.62,83.49,83.57,12879.0,83.49,83.62,83.49,83.57,12879.0
2022-09-16 13:15:00,83.56,83.59,83.48,83.5,18886.0,83.56,83.59,83.48,83.5,18886.0
2022-09-16 13:20:00,83.5,83.53,83.39,83.4,21727.0,83.5,83.53,83.39,83.4,21727.0
2022-09-16 13:25:00,83.39,83.41,83.29,83.3,20169.0,83.39,83.41,83.29,83.3,20169.0
2022-09-16 13:30:00,83.34,83.51,83.27,83.29,60232.0,83.34,83.51,83.27,83.29,60232.0
2022-09-16 13:35:00,83.3,83.35,83.23,83.28,20344.0,83.3,83.35,83.23,83.28,20344.0
2022-09-16 13:40:00,83.28,83.36,83.21,83.35,17060.0,83.28,83.36,83.21,83.35,17060.0
2022-09-16 13:45:00,83.35,83.36,83.11,83.14,22638.0,83.35,83.36,83.11,83.14,22638.0
2022-09-16 13:50:00,83.14,83.17,82.93,83.01,43654.0,83.14,83.17,82.93,83.01,43654.0
2022-09-16 13:55:00,83.03,83.13,82.98,83.07,31736.0,83.03,83.13,82.98,83.07,31736.0
2022-09-16 14:00:00,83.06,83.26,83.02,83.25,39430.0,83.06,83.26,83.02,83.25,39430.0
2022-09-16 14:05:00,83.27,83.29,83.14,83.23,32709.0,83.27,83.29,83.14,83.23,32709.0
2022-09-16 14:10:00,83.23,83.35,83.23,83.34,28280.0,83.23,83.35,83.23,83.34,28280.0
2022-09-16 14:15:00,83.34,83.58,83.34,83.4,27740.0,83.34,83.58,83.34,83.4,27740.0
2022-09-16 14:20:00,83.4,83.62,83.34,83.55,23485.0,83.4,83.62,83.34,83.55,23485.0
2022-09-16 14:25:00,83.54,83.84,83.54,83.82,50042.0,83.54,83.84,83.54,83.82,50042.0
2022-09-16 14:30:00,83.83,83.92,83.71,83.91,29375.0,83.83,83.92,83.71,83.91,29375.0
2022-09-16 14:35:00,83.91,83.91,83.73,83.82,22615.0,83.91,83.91,83.73,83.82,22615.0
2022-09-16 14:40:00,83.84,83.94,83.81,83.89,24513.0,83.84,83.94,83.81,83.89,24513.0
2022-09-16 14:45:00,83.9,84.11,83.9,84.09,35358.0,83.9,84.11,83.9,84.09,35358.0
2022-09-16 14:50:00,84.08,84.08,83.96,84.01,29697.0,84.08,84.08,83.96,84.01,29697.0
2022-09-16 14:55:00,83.99,83.99,83.85,83.95,24794.0,83.99,83.99,83.85,83.95,24794.0
2022-09-16 15:00:00,83.95,84.03,83.92,83.98,32964.0,83.95,84.03,83.92,83.98,32964.0
2022-09-16 15:05:00,83.99,84.07,83.96,83.99,53474.0,83.99,84.07,83.96,83.99,53474.0
2022-09-16 15:10:00,83.99,83.99,83.67,83.7,36967.0,83.99,83.99,83.67,83.7,36967.0
2022-09-16 15:15:00,83.69,83.84,83.68,83.76,74969.0,83.69,83.84,83.68,83.76,74969.0
2022-09-16 15:20:00,83.79,84.05,83.79,84.04,55066.0,83.79,84.05,83.79,84.04,55066.0
2022-09-16 15:25:00,84.01,84.03,83.85,83.98,31024.0,84.01,84.03,83.85,83.98,31024.0
2022-09-16 15:30:00,83.97,84.17,83.91,84.02,110258.0,83.97,84.17,83.91,84.02,110258.0
2022-09-16 15:35:00,84.0,84.24,83.98,84.24,62556.0,84.0,84.24,83.98,84.24,62556.0
2022-09-16 15:40:00,84.25,84.58,84.25,84.46,83936.0,84.25,84.58,84.25,84.46,83936.0
2022-09-16 15:45:00,84.48,84.52,84.23,84.3,130652.0,84.48,84.52,84.23,84.3,130652.0
2022-09-16 15:50:00,84.3,84.56,84.26,84.26,291394.0,84.3,84.56,84.26,84.26,291394.0
2022-09-16 15:55:00,84.27,84.33,84.08,84.25,353438.0,84.27,84.33,84.08,84.25,353438.0
2022-09-19 09:30:00,83.84,84.41,83.51,84.25,52829.0,83.84,84.41,83.51,84.25,52829.0
2022-09-19 09:35:00,84.23,84.25,83.71,83.82,19426.0,84.23,84.25,83.71,83.82,19426.0
2022-09-19 09:40:00,83.9,84.39,83.84,84.31,19205.0,83.9,84.39,83.84,84.31,19205.0
2022-09-19 09:45:00,84.34,84.76,84.26,84.65,25962.0,84.34,84.76,84.26,84.65,25962.0
2022-09-19 09:50:00,84.62,84.65,84.35,84.42,35303.0,84.62,84.65,84.35,84.42,35303.0
2022-09-19 09:55:00,84.45,84.68,84.4,84.68,15995.0,84.45,84.68,84.4,84.68,15995.0
2022-09-19 10:00:00,84.67,84.75,84.42,84.5,19727.0,84.67,84.75,84.42,84.5,19727.0
2022-09-19 10:05:00,84.53,84.53,84.43,84.48,16125.0,84.53,84.53,84.43,84.48,16125.0
2022-09-19 10:10:00,84.47,84.47,84.23,84.29,24360.0,84.47,84.47,84.23,84.29,24360.0
2022-09-19 10:15:00,84.26,84.26,84.13,84.19,9953.0,84.26,84.26,84.13,84.19,9953.0
2022-09-19 10:20:00,84.19,84.22,83.92,84.09,13812.0,84.19,84.22,83.92,84.09,13812.0
2022-09-19 10:25:00,84.17,84.31,84.02,84.12,38177.0,84.17,84.31,84.02,84.12,38177.0
2022-09-19 10:30:00,84.12,84.14,83.93,84.01,27508.0,84.12,84.14,83.93,84.01,27508.0
2022-09-19 10:35:00,84.01,84.25,84.01,84.15,28989.0,84.01,84.25,84.01,84.15,28989.0
2022-09-19 10:40:00,84.15,84.23,84.11,84.2,41754.0,84.15,84.23,84.11,84.2,41754.0
2022-09-19 10:45:00,84.2,84.3,84.11,84.13,98841.0,84.2,84.3,84.11,84.13,98841.0
2022-09-19 10:50:00,84.13,84.25,84.09,84.23,38920.0,84.13,84.25,84.09,84.23,38920.0
2022-09-19 10:55:00,84.29,84.43,84.2,84.32,94410.0,84.29,84.43,84.2,84.32,94410.0
2022-09-19 11:00:00,84.33,84.78,84.33,84.77,22154.0,84.33,84.78,84.33,84.77,22154.0
2022-09-19 11:05:00,84.76,84.8,84.55,84.66,27933.0,84.76,84.8,84.55,84.66,27933.0
2022-09-19 11:10:00,84.68,84.7,84.51,84.69,10787.0,84.68,84.7,84.51,84.69,10787.0
2022-09-19 11:15:00,84.71,84.83,84.62,84.62,15382.0,84.71,84.83,84.62,84.62,15382.0
2022-09-19 11:20:00,84.66,84.77,84.58,84.59,16701.0,84.66,84.77,84.58,84.59,16701.0
2022-09-19 11:25:00,84.6,84.64,84.41,84.43,18992.0,84.6,84.64,84.41,84.43,18992.0
2022-09-19 11:30:00,84.42,84.48,84.28,84.47,15165.0,84.42,84.48,84.28,84.47,15165.0
2022-09-19 11:35:00,84.46,84.67,84.46,84.61,12531.0,84.46,84.67,84.46,84.61,12531.0
2022-09-19 11:40:00,84.6,84.7,84.55,84.65,13509.0,84.6,84.7,84.55,84.65,13509.0
2022-09-19 11:45:00,84.64,84.71,84.6,84.67,12882.0,84.64,84.71,84.6,84.67,12882.0
2022-09-19 11:50:00,84.68,84.69,84.59,84.59,18159.0,84.68,84.69,84.59,84.59,18159.0
2022-09-19 11:55:00,84.62,84.63,84.47,84.55,32202.0,84.62,84.63,84.47,84.55,32202.0
2022-09-19 12:00:00,84.57,84.68,84.57,84.6,9834.0,84.57,84.68,84.57,84.6,9834.0
2022-09-19 12:05:00,84.62,84.64,84.47,84.58,14059.0,84.62,84.64,84.47,84.58,14059.0
2022-09-19 12:10:00,84.58,84.64,84.51,84.58,37805.0,84.58,84.64,84.51,84.58,37805.0
2022-09-19 12:15:00,84.58,84.75,84.51,84.71,17659.0,84.58,84.75,84.51,84.71,17659.0
2022-09-19 12:20:00,84.7,84.7,84.56,84.59,32861.0,84.7,84.7,84.56,84.59,32861.0
2022-09-19 12:25:00,84.61,84.65,84.47,84.53,45677.0,84.61,84.65,84.47,84.53,45677.0
2022-09-19 12:30:00,84.54,84.63,84.49,84.57,19963.0,84.54,84.63,84.49,84.57,19963.0
2022-09-19 12:35:00,84.57,84.71,84.57,84.6,12786.0,84.57,84.71,84.57,84.6,12786.0
2022-09-19 12:40:00,84.59,84.59,84.47,84.58,18142.0,84.59,84.59,84.47,84.58,18142.0
2022-09-19 12:45:00,84.59,84.61,84.43,84.44,19256.0,84.59,84.61,84.43,84.44,19256.0
2022-09-19 12:50:00,84.46,84.52,84.46,84.5,8369.0,84.46,84.52,84.46,84.5,8369.0
2022-09-19 12:55:00,84.52,84.59,84.5,84.56,15670.0,84.52,84.59,84.5,84.56,15670.0
2022-09-19 13:00:00,84.57,84.69,84.56,84.67,12267.0,84.57,84.69,84.56,84.67,12267.0
2022-09-19 13:05:00,84.65,84.84,84.65,84.84,10950.0,84.65,84.84,84.65,84.84,10950.0
2022-09-19 13:10:00,84.84,84.84,84.75,84.8,18410.0,84.84,84.84,84.75,84.8,18410.0
2022-09-19 13:15:00,84.78,84.82,84.7,84.72,11252.0,84.78,84.82,84.7,84.72,11252.0
2022-09-19 13:20:00,84.73,84.87,84.73,84.87,11142.0,84.73,84.87,84.73,84.87,11142.0
2022-09-19 13:25:00,84.88,84.9,84.78,84.78,14917.0,84.88,84.9,84.78,84.78,14917.0
2022-09-19 13:30:00,84.78,84.79,84.7,84.72,11419.0,84.78,84.79,84.7,84.72,11419.0
2022-09-19 13:35:00,84.72,84.73,84.6,84.69,18598.0,84.72,84.73,84.6,84.69,18598.0
2022-09-19 13:40:00,84.69,84.74,84.57,84.72,23382.0,84.69,84.74,84.57,84.72,23382.0
2022-09-19 13:45:00,84.76,84.8,84.71,84.71,9802.0,84.76,84.8,84.71,84.71,9802.0
2022-09-19 13:50:00,84.74,84.77,84.6,84.63,13351.0,84.74,84.77,84.6,84.63,13351.0
2022-09-19 13:55:00,84.63,84.69,84.62,84.68,23509.0,84.63,84.69,84.62,84.68,23509.0
2022-09-19 14:00:00,84.69,84.7,84.5,84.53,11915.0,84.69,84.7,84.5,84.53,11915.0
2022-09-19 14:05:00,84.54,84.56,84.48,84.53,9710.0,84.54,84.56,84.48,84.53,9710.0
2022-09-19 14:10:00,84.53,84.57,84.45,84.45,13922.0,84.53,84.57,84.45,84.45,13922.0
2022-09-19 14:15:00,84.45,84.55,84.45,84.52,14404.0,84.45,84.55,84.45,84.52,14404.0
2022-09-19 14:20:00,84.51,84.62,84.5,84.56,12941.0,84.51,84.62,84.5,84.56,12941.0
2022-09-19 14:25:00,84.58,84.7,84.57,84.65,12396.0,84.58,84.7,84.57,84.65,12396.0
2022-09-19 14:30:00,84.66,84.68,84.51,84.54,25688.0,84.66,84.68,84.51,84.54,25688.0
2022-09-19 14:35:00,84.54,84.63,84.44,84.61,9642.0,84.54,84.63,84.44,84.61,9642.0
2022-09-19 14:40:00,84.6,84.63,84.56,84.61,13938.0,84.6,84.63,84.56,84.61,13938.0
2022-09-19 14:45:00,84.61,84.64,84.52,84.56,14317.0,84.61,84.64,84.52,84.56,14317.0
2022-09-19 14:50:00,84.54,84.62,84.53,84.56,21717.0,84.54,84.62,84.53,84.56,21717.0
2022-09-19 14:55:00,84.57,84.66,84.57,84.63,20783.0,84.57,84.66,84.57,84.63,20783.0
2022-09-19 15:00:00,84.64,84.73,84.64,84.71,61707.0,84.64,84.73,84.64,84.71,61707.0
2022-09-19 15:05:00,84.71,84.8,84.68,84.75,21706.0,84.71,84.8,84.68,84.75,21706.0
2022-09-19 15:10:00,84.76,84.98,84.73,84.9,58993.0,84.76,84.98,84.73,84.9,58993.0
2022-09-19 15:15:00,84.91,84.93,84.84,84.87,20686.0,84.91,84.93,84.84,84.87,20686.0
2022-09-19 15:20:00,84.85,84.95,84.84,84.89,23816.0,84.85,84.95,84.84,84.89,23816.0
2022-09-19 15:25:00,84.9,84.92,84.84,84.87,39249.0,84.9,84.92,84.84,84.87,39249.0
2022-09-19 15:30:00,84.86,84.91,84.76,84.77,41312.0,84.86,84.91,84.76,84.77,41312.0
2022-09-19 15:35:00,84.75,84.91,84.71,84.88,45181.0,84.75,84.91,84.71,84.88,45181.0
2022-09-19 15:40:00,84.89,84.98,84.87,84.92,91085.0,84.89,84.98,84.87,84.92,91085.0
2022-09-19 15:45:00,84.91,84.93,84.77,84.77,62966.0,84.91,84.93,84.77,84.77,62966.0
2022-09-19 15:50:00,84.77,84.81,84.57,84.69,81725.0,84.77,84.81,84.57,84.69,81725.0
2022-09-19 15:55:00,84.7,84.81,84.64,84.77,162854.0,84.7,84.81,84.64,84.77,162854.0
2022-09-20 09:30:00,84.83,84.83,84.0,84.25,42733.0,84.83,84.83,84.0,84.25,42733.0
2022-09-20 09:35:00,84.18,84.22,83.54,83.57,20772.0,84.18,84.22,83.54,83.57,20772.0
2022-09-20 09:40:00,83.54,83.84,83.13,83.26,26884.0,83.54,83.84,83.13,83.26,26884.0
2022-09-20 09:45:00,83.23,83.31,82.93,82.97,33063.0,83.23,83.31,82.93,82.97,33063.0
2022-09-20 09:50:00,82.93,83.05,82.78,83.0,50121.0,82.93,83.05,82.78,83.0,50121.0
2022-09-20 09:55:00,83.0,83.44,82.94,83.37,45810.0,83.0,83.44,82.94,83.37,45810.0
2022-09-20 10:00:00,83.4,83.4,83.02,83.23,45003.0,83.4,83.4,83.02,83.23,45003.0
2022-09-20 10:05:00,83.17,83.38,83.1,83.38,19764.0,83.17,83.38,83.1,83.38,19764.0
2022-09-20 10:10:00,83.34,83.47,83.19,83.43,28909.0,83.34,83.47,83.19,83.43,28909.0
2022-09-20 10:15:00,83.47,83.83,83.42,83.64,42361.0,83.47,83.83,83.42,83.64,42361.0
2022-09-20 10:20:00,83.62,83.67,83.47,83.52,47109.0,83.62,83.67,83.47,83.52,47109.0
2022-09-20 10:25:00,83.51,83.74,83.49,83.67,28734.0,83.51,83.74,83.49,83.67,28734.0
2022-09-20 10:30:00,83.67,83.73,83.61,83.72,30867.0,83.67,83.73,83.61,83.72,30867.0
2022-09-20 10:35:00,83.73,83.81,83.69,83.78,15376.0,83.73,83.81,83.69,83.78,15376.0
2022-09-20 10:40:00,83.83,83.87,83.7,83.83,22483.0,83.83,83.87,83.7,83.83,22483.0
2022-09-20 10:45:00,83.86,83.98,83.86,83.98,16986.0,83.86,83.98,83.86,83.98,16986.0
2022-09-20 10:50:00,83.99,84.08,83.96,84.04,16012.0,83.99,84.08,83.96,84.04,16012.0
2022-09-20 10:55:00,84.04,84.15,83.87,84.01,136201.0,84.04,84.15,83.87,84.01,136201.0
2022-09-20 11:00:00,83.99,84.14,83.89,83.98,46485.0,83.99,84.14,83.89,83.98,46485.0
2022-09-20 11:05:00,84.0,84.02,83.84,83.93,23916.0,84.0,84.02,83.84,83.93,23916.0
2022-09-20 11:10:00,83.93,83.94,83.73,83.75,18607.0,83.93,83.94,83.73,83.75,18607.0
2022-09-20 11:15:00,83.77,83.88,83.7,83.85,37751.0,83.77,83.88,83.7,83.85,37751.0
2022-09-20 11:20:00,83.83,83.83,83.66,83.66,19294.0,83.83,83.83,83.66,83.66,19294.0
2022-09-20 11:25:00,83.64,83.74,83.57,83.74,22172.0,83.64,83.74,83.57,83.74,22172.0
2022-09-20 11:30:00,83.74,83.76,83.58,83.64,40985.0,83.74,83.76,83.58,83.64,40985.0
2022-09-20 11:35:00,83.65,83.68,83.5,83.56,125312.0,83.65,83.68,83.5,83.56,125312.0
2022-09-20 11:40:00,83.56,83.7,83.5,83.7,57575.0,83.56,83.7,83.5,83.7,57575.0
2022-09-20 11:45:00,83.69,84.14,83.67,84.14,22564.0,83.69,84.14,83.67,84.14,22564.0
2022-09-20 11:50:00,84.14,84.19,83.96,84.01,23128.0,84.14,84.19,83.96,84.01,23128.0
2022-09-20 11:55:00,84.01,84.04,83.98,83.99,13051.0,84.01,84.04,83.98,83.99,13051.0
2022-09-20 12:00:00,83.99,84.12,83.97,83.99,30612.0,83.99,84.12,83.97,83.99,30612.0
2022-09-20 12:05:00,84.0,84.04,83.85,83.93,18514.0,84.0,84.04,83.85,83.93,18514.0
2022-09-20 12:10:00,83.99,84.02,83.92,83.97,24795.0,83.99,84.02,83.92,83.97,24795.0
2022-09-20 12:15:00,83.97,84.1,83.97,84.02,10458.0,83.97,84.1,83.97,84.02,10458.0
2022-09-20 12:20:00,84.01,84.16,84.01,84.07,11251.0,84.01,84.16,84.01,84.07,11251.0
2022-09-20 12:25:00,84.07,84.07,83.97,83.97,11969.0,84.07,84.07,83.97,83.97,11969.0
2022-09-20 12:30:00,84.0,84.01,83.81,83.94,6969.0,84.0,84.01,83.81,83.94,6969.0
2022-09-20 12:35:00,83.94,84.01,83.93,83.98,10381.0,83.94,84.01,83.93,83.98,10381.0
2022-09-20 12:40:00,83.95,84.02,83.91,83.95,10062.0,83.95,84.02,83.91,83.95,10062.0
2022-09-20 12:45:00,83.95,84.06,83.95,84.01,12620.0,83.95,84.06,83.95,84.01,12620.0
2022-09-20 12:50:00,84.03,84.12,83.98,84.12,12080.0,84.03,84.12,83.98,84.12,12080.0
2022-09-20 12:55:00,84.11,84.11,83.89,83.94,20569.0,84.11,84.11,83.89,83.94,20569.0
2022-09-20 13:00:00,83.93,83.94,83.86,83.87,8251.0,83.93,83.94,83.86,83.87,8251.0
2022-09-20 13:05:00,83.87,83.88,83.71,83.88,17835.0,83.87,83.88,83.71,83.88,17835.0
2022-09-20 13:10:00,83.86,83.87,83.77,83.83,11282.0,83.86,83.87,83.77,83.83,11282.0
2022-09-20 13:15:00,83.81,83.84,83.72,83.8,12290.0,83.81,83.84,83.72,83.8,12290.0
2022-09-20 13:20:00,83.83,83.91,83.79,83.84,24096.0,83.83,83.91,83.79,83.84,24096.0
2022-09-20 13:25:00,83.86,83.89,83.54,83.57,13963.0,83.86,83.89,83.54,83.57,13963.0
2022-09-20 13:30:00,83.55,83.62,83.5,83.53,55499.0,83.55,83.62,83.5,83.53,55499.0
2022-09-20 13:35:00,83.54,83.8,83.53,83.79,46076.0,83.54,83.8,83.53,83.79,46076.0
2022-09-20 13:40:00,83.77,83.84,83.7,83.73,17447.0,83.77,83.84,83.7,83.73,17447.0
2022-09-20 13:45:00,83.69,83.73,83.58,83.58,13453.0,83.69,83.73,83.58,83.58,13453.0
2022-09-20 13:50:00,83.59,83.59,83.49,83.56,37813.0,83.59,83.59,83.49,83.56,37813.0
2022-09-20 13:55:00,83.54,83.61,83.49,83.56,19523.0,83.54,83.61,83.49,83.56,19523.0
2022-09-20 14:00:00,83.55,83.64,83.54,83.56,20067.0,83.55,83.64,83.54,83.56,20067.0
2022-09-20 14:05:00,83.58,83.64,83.5,83.5,25156.0,83.58,83.64,83.5,83.5,25156.0
2022-09-20 14:10:00,83.5,83.51,83.23,83.42,89059.0,83.5,83.51,83.23,83.42,89059.0
2022-09-20 14:15:00,83.41,83.48,83.33,83.48,23374.0,83.41,83.48,83.33,83.48,23374.0
2022-09-20 14:20:00,83.48,83.62,83.37,83.53,57585.0,83.48,83.62,83.37,83.53,57585.0
2022-09-20 14:25:00,83.54,83.58,83.46,83.53,43104.0,83.54,83.58,83.46,83.53,43104.0
2022-09-20 14:30:00,83.49,83.5,83.27,83.32,50247.0,83.49,83.5,83.27,83.32,50247.0
2022-09-20 14:35:00,83.32,83.32,83.02,83.06,177789.0,83.32,83.32,83.02,83.06,177789.0
2022-09-20 14:40:00,83.05,83.18,82.9,83.18,204953.0,83.05,83.18,82.9,83.18,204953.0
2022-09-20 14:45:00,83.18,83.42,83.03,83.35,670875.0,83.18,83.42,83.03,83.35,670875.0
2022-09-20 14:50:00,83.37,83.43,83.16,83.25,70453.0,83.37,83.43,83.16,83.25,70453.0
2022-09-20 14:55:00,83.22,83.29,83.08,83.26,52224.0,83.22,83.29,83.08,83.26,52224.0
2022-09-20 15:00:00,83.27,83.32,83.22,83.24,82295.0,83.27,83.32,83.22,83.24,82295.0
2022-09-20 15:05:00,83.26,83.26,83.07,83.21,111548.0,83.26,83.26,83.07,83.21,111548.0
2022-09-20 15:10:00,83.21,83.29,83.2,83.24,56089.0,83.21,83.29,83.2,83.24,56089.0
2022-09-20 15:15:00,83.24,83.47,83.19,83.47,138220.0,83.24,83.47,83.19,83.47,138220.0
2022-09-20 15:20:00,83.49,83.54,83.37,83.53,55228.0,83.49,83.54,83.37,83.53,55228.0
2022-09-20 15:25:00,83.54,83.62,83.47,83.5,66104.0,83.54,83.62,83.47,83.5,66104.0
2022-09-20 15:30:00,83.5,83.53,83.33,83.52,48909.0,83.5,83.53,83.33,83.52,48909.0
2022-09-20 15:35:00,83.52,83.65,83.47,83.53,117666.0,83.52,83.65,83.47,83.53,117666.0
2022-09-20 15:40:00,83.53,83.65,83.47,83.55,169896.0,83.53,83.65,83.47,83.55,169896.0
2022-09-20 15:45:00,83.57,83.77,83.52,83.57,139635.0,83.57,83.77,83.52,83.57,139635.0
2022-09-20 15:50:00,83.56,83.63,83.42,83.49,93500.0,83.56,83.63,83.42,83.49,93500.0
2022-09-20 15:55:00,83.49,83.49,83.29,83.4,192283.0,83.49,83.49,83.29,83.4,192283.0
2022-09-21 09:30:00,83.73,84.49,83.45,83.72,77440.0,83.73,84.49,83.45,83.72,77440.0
2022-09-21 09:35:00,83.73,83.73,83.38,83.4,24904.0,83.73,83.73,83.38,83.4,24904.0
2022-09-21 09:40:00,83.38,83.46,83.0,83.02,17770.0,83.38,83.46,83.0,83.02,17770.0
2022-09-21 09:45:00,83.03,83.07,82.81,82.89,36783.0,83.03,83.07,82.81,82.89,36783.0
2022-09-21 09:50:00,82.95,83.06,82.77,83.01,27842.0,82.95,83.06,82.77,83.01,27842.0
2022-09-21 09:55:00,83.06,83.26,82.87,83.2,34710.0,83.06,83.26,82.87,83.2,34710.0
2022-09-21 10:00:00,83.21,83.6,83.08,83.56,80102.0,83.21,83.6,83.08,83.56,80102.0
2022-09-21 10:05:00,83.54,83.66,83.43,83.5,42892.0,83.54,83.66,83.43,83.5,42892.0
2022-09-21 10:10:00,83.5,83.92,83.5,83.86,111133.0,83.5,83.92,83.5,83.86,111133.0
2022-09-21 10:15:00,83.88,84.08,83.86,84.06,37135.0,83.88,84.08,83.86,84.06,37135.0
2022-09-21 10:20:00,84.1,84.1,83.75,83.82,61058.0,84.1,84.1,83.75,83.82,61058.0
2022-09-21 10:25:00,83.79,83.88,83.66,83.88,14975.0,83.79,83.88,83.66,83.88,14975.0
2022-09-21 10:30:00,83.91,84.0,83.74,83.81,17858.0,83.91,84.0,83.74,83.81,17858.0
2022-09-21 10:35:00,83.85,83.86,83.63,83.74,16841.0,83.85,83.86,83.63,83.74,16841.0
2022-09-21 10:40:00,83.75,83.75,83.57,83.57,13966.0,83.75,83.75,83.57,83.57,13966.0
2022-09-21 10:45:00,83.54,83.54,83.37,83.37,14611.0,83.54,83.54,83.37,83.37,14611.0
2022-09-21 10:50:00,83.41,83.49,83.37,83.44,15541.0,83.41,83.49,83.37,83.44,15541.0
2022-09-21 10:55:00,83.44,83.44,83.28,83.38,29010.0,83.44,83.44,83.28,83.38,29010.0
2022-09-21 11:00:00,83.37,83.51,83.35,83.36,24482.0,83.37,83.51,83.35,83.36,24482.0
2022-09-21 11:05:00,83.37,83.41,83.23,83.25,11092.0,83.37,83.41,83.23,83.25,11092.0
2022-09-21 11:10:00,83.25,83.39,83.25,83.26,19891.0,83.25,83.39,83.25,83.26,19891.0
2022-09-21 11:15:00,83.26,83.46,83.26,83.44,17485.0,83.26,83.46,83.26,83.44,17485.0
2022-09-21 11:20:00,83.42,83.5,83.26,83.28,22517.0,83.42,83.5,83.26,83.28,22517.0
2022-09-21 11:25:00,83.26,83.27,83.12,83.26,63094.0,83.26,83.27,83.12,83.26,63094.0
2022-09-21 11:30:00,83.26,83.31,82.97,82.98,32539.0,83.26,83.31,82.97,82.98,32539.0
2022-09-21 11:35:00,83.0,83.13,82.95,83.12,14742.0,83.0,83.13,82.95,83.12,14742.0
2022-09-21 11:40:00,83.15,83.17,83.06,83.11,15092.0,83.15,83.17,83.06,83.11,15092.0
2022-09-21 11:45:00,83.11,83.12,82.98,83.01,18015.0,83.11,83.12,82.98,83.01,18015.0
2022-09-21 11:50:00,82.99,83.04,82.95,82.96,23745.0,82.99,83.04,82.95,82.96,23745.0
2022-09-21 11:55:00,82.96,83.06,82.95,83.0,14191.0,82.96,83.06,82.95,83.0,14191.0
2022-09-21 12:00:00,83.01,83.12,82.98,83.05,25637.0,83.01,83.12,82.98,83.05,25637.0
2022-09-21 12:05:00,83.05,83.1,82.97,82.99,25072.0,83.05,83.1,82.97,82.99,25072.0
2022-09-21 12:10:00,83.0,83.01,82.97,82.98,10691.0,83.0,83.01,82.97,82.98,10691.0
2022-09-21 12:15:00,82.98,83.02,82.85,82.85,15076.0,82.98,83.02,82.85,82.85,15076.0
2022-09-21 12:20:00,82.85,82.85,82.65,82.68,16685.0,82.85,82.85,82.65,82.68,16685.0
2022-09-21 12:25:00,82.72,82.86,82.71,82.84,22968.0,82.72,82.86,82.71,82.84,22968.0
2022-09-21 12:30:00,82.82,82.83,82.64,82.69,16869.0,82.82,82.83,82.64,82.69,16869.0
2022-09-21 12:35:00,82.66,82.68,82.55,82.6,13895.0,82.66,82.68,82.55,82.6,13895.0
2022-09-21 12:40:00,82.57,82.63,82.51,82.56,17910.0,82.57,82.63,82.51,82.56,17910.0
2022-09-21 12:45:00,82.55,82.6,82.53,82.55,20459.0,82.55,82.6,82.53,82.55,20459.0
2022-09-21 12:50:00,82.58,82.59,82.36,82.38,21880.0,82.58,82.59,82.36,82.38,21880.0
2022-09-21 12:55:00,82.39,82.53,82.37,82.47,31242.0,82.39,82.53,82.37,82.47,31242.0
2022-09-21 13:00:00,82.47,82.52,82.42,82.44,14782.0,82.47,82.52,82.42,82.44,14782.0
2022-09-21 13:05:00,82.44,82.46,82.27,82.33,33303.0,82.44,82.46,82.27,82.33,33303.0
2022-09-21 13:10:00,82.31,82.45,82.31,82.43,18078.0,82.31,82.45,82.31,82.43,18078.0
2022-09-21 13:15:00,82.43,82.44,82.26,82.26,24116.0,82.43,82.44,82.26,82.26,24116.0
2022-09-21 13:20:00,82.27,82.3,82.15,82.22,27415.0,82.27,82.3,82.15,82.22,27415.0
2022-09-21 13:25:00,82.22,82.44,82.22,82.44,34252.0,82.22,82.44,82.22,82.44,34252.0
2022-09-21 13:30:00,82.44,82.61,82.43,82.61,22186.0,82.44,82.61,82.43,82.61,22186.0
2022-09-21 13:35:00,82.6,82.72,82.56,82.71,22165.0,82.6,82.72,82.56,82.71,22165.0
2022-09-21 13:40:00,82.75,82.9,82.73,82.77,29407.0,82.75,82.9,82.73,82.77,29407.0
2022-09-21 13:45:00,82.76,82.85,82.73,82.77,26015.0,82.76,82.85,82.73,82.77,26015.0
2022-09-21 13:50:00,82.78,82.93,82.77,82.89,26296.0,82.78,82.93,82.77,82.89,26296.0
2022-09-21 13:55:00,82.9,83.0,82.74,82.9,42946.0,82.9,83.0,82.74,82.9,42946.0
2022-09-21 14:00:00,82.79,82.8,82.21,82.21,29733.0,82.79,82.8,82.21,82.21,29733.0
2022-09-21 14:05:00,82.23,82.43,81.95,82.29,140778.0,82.23,82.43,81.95,82.29,140778.0
2022-09-21 14:10:00,82.32,82.39,81.89,81.89,20511.0,82.32,82.39,81.89,81.89,20511.0
2022-09-21 14:15:00,81.91,82.28,81.91,82.22,31045.0,81.91,82.28,81.91,82.22,31045.0
2022-09-21 14:20:00,82.2,82.27,82.09,82.27,59907.0,82.2,82.27,82.09,82.27,59907.0
2022-09-21 14:25:00,82.27,82.29,82.1,82.17,103231.0,82.27,82.29,82.1,82.17,103231.0
2022-09-21 14:30:00,82.15,82.4,81.93,82.33,91941.0,82.15,82.4,81.93,82.33,91941.0
2022-09-21 14:35:00,82.32,82.45,82.0,82.16,105537.0,82.32,82.45,82.0,82.16,105537.0
2022-09-21 14:40:00,82.12,82.86,82.11,82.85,84461.0,82.12,82.86,82.11,82.85,84461.0
2022-09-21 14:45:00,82.87,83.06,82.55,82.65,60876.0,82.87,83.06,82.55,82.65,60876.0
2022-09-21 14:50:00,82.65,82.88,82.42,82.84,120228.0,82.65,82.88,82.42,82.84,120228.0
2022-09-21 14:55:00,82.85,83.01,82.62,82.69,59019.0,82.85,83.01,82.62,82.69,59019.0
2022-09-21 15:00:00,82.7,82.82,82.61,82.62,28315.0,82.7,82.82,82.61,82.62,28315.0
2022-09-21 15:05:00,82.62,82.81,82.37,82.39,57146.0,82.62,82.81,82.37,82.39,57146.0
2022-09-21 15:10:00,82.36,82.37,81.69,82.17,101095.0,82.36,82.37,81.69,82.17,101095.0
2022-09-21 15:15:00,82.19,82.43,82.0,82.09,113525.0,82.19,82.43,82.0,82.09,113525.0
2022-09-21 15:20:00,82.08,82.24,81.75,82.14,95807.0,82.08,82.24,81.75,82.14,95807.0
2022-09-21 15:25:00,82.15,82.15,81.68,81.73,70767.0,82.15,82.15,81.68,81.73,70767.0
2022-09-21 15:30:00,81.72,81.92,81.58,81.83,61759.0,81.72,81.92,81.58,81.83,61759.0
2022-09-21 15:35:00,81.84,81.84,81.44,81.49,43286.0,81.84,81.84,81.44,81.49,43286.0
2022-09-21 15:40:00,81.5,81.5,81.15,81.16,91041.0,81.5,81.5,81.15,81.16,91041.0
2022-09-21 15:45:00,81.14,81.39,81.08,81.17,113174.0,81.14,81.39,81.08,81.17,113174.0
2022-09-21 15:50:00,81.16,81.43,81.13,81.21,179477.0,81.16,81.43,81.13,81.21,179477.0
2022-09-21 15:55:00,81.2,81.2,80.79,80.84,404069.0,81.2,81.2,80.79,80.84,404069.0
2022-09-22 09:30:00,80.21,80.21,79.06,79.14,76904.0,80.21,80.21,79.06,79.14,76904.0
2022-09-22 09:35:00,79.14,79.68,79.07,79.58,146459.0,79.14,79.68,79.07,79.58,146459.0
2022-09-22 09:40:00,79.61,79.77,79.23,79.36,122146.0,79.61,79.77,79.23,79.36,122146.0
2022-09-22 09:45:00,79.32,79.49,79.3,79.39,160454.0,79.32,79.49,79.3,79.39,160454.0
2022-09-22 09:50:00,79.39,79.88,79.38,79.88,164047.0,79.39,79.88,79.38,79.88,164047.0
2022-09-22 09:55:00,79.88,80.61,79.88,80.22,57687.0,79.88,80.61,79.88,80.22,57687.0
2022-09-22 10:00:00,80.24,80.31,79.74,79.87,97849.0,80.24,80.31,79.74,79.87,97849.0
2022-09-22 10:05:00,79.87,79.93,79.66,79.84,87165.0,79.87,79.93,79.66,79.84,87165.0
2022-09-22 10:10:00,79.84,79.85,79.62,79.75,67398.0,79.84,79.85,79.62,79.75,67398.0
2022-09-22 10:15:00,79.74,79.76,79.29,79.3,175450.0,79.74,79.76,79.29,79.3,175450.0
2022-09-22 10:20:00,79.32,79.8,79.29,79.55,45364.0,79.32,79.8,79.29,79.55,45364.0
2022-09-22 10:25:00,79.55,79.88,79.5,79.59,62890.0,79.55,79.88,79.5,79.59,62890.0
2022-09-22 10:30:00,79.56,79.63,79.3,79.36,94630.0,79.56,79.63,79.3,79.36,94630.0
2022-09-22 10:35:00,79.35,79.43,79.22,79.37,59193.0,79.35,79.43,79.22,79.37,59193.0
2022-09-22 10:40:00,79.35,79.44,79.26,79.36,55180.0,79.35,79.44,79.26,79.36,55180.0
2022-09-22 10:45:00,79.36,79.41,79.06,79.39,65624.0,79.36,79.41,79.06,79.39,65624.0
2022-09-22 10:50:00,79.38,79.39,78.85,78.87,58143.0,79.38,79.39,78.85,78.87,58143.0
2022-09-22 10:55:00,78.89,79.17,78.85,79.02,78252.0,78.89,79.17,78.85,79.02,78252.0
2022-09-22 11:00:00,79.01,79.34,78.99,79.33,69493.0,79.01,79.34,78.99,79.33,69493.0
2022-09-22 11:05:00,79.31,79.44,79.21,79.23,50633.0,79.31,79.44,79.21,79.23,50633.0
2022-09-22 11:10:00,79.22,79.31,79.14,79.25,47790.0,79.22,79.31,79.14,79.25,47790.0
2022-09-22 11:15:00,79.25,79.39,79.19,79.29,39973.0,79.25,79.39,79.19,79.29,39973.0
2022-09-22 11:20:00,79.3,79.48,79.26,79.39,31833.0,79.3,79.48,79.26,79.39,31833.0
2022-09-22 11:25:00,79.39,79.42,79.25,79.38,39546.0,79.39,79.42,79.25,79.38,39546.0
2022-09-22 11:30:00,79.38,79.44,79.26,79.31,33077.0,79.38,79.44,79.26,79.31,33077.0
2022-09-22 11:35:00,79.3,79.36,79.2,79.35,37776.0,79.3,79.36,79.2,79.35,37776.0
2022-09-22 11:40:00,79.35,79.36,79.18,79.26,29394.0,79.35,79.36,79.18,79.26,29394.0
2022-09-22 11:45:00,79.28,79.38,79.24,79.37,39766.0,79.28,79.38,79.24,79.37,39766.0
2022-09-22 11:50:00,79.37,79.49,79.34,79.38,38699.0,79.37,79.49,79.34,79.38,38699.0
2022-09-22 11:55:00,79.37,79.37,79.16,79.33,93096.0,79.37,79.37,79.16,79.33,93096.0
2022-09-22 12:00:00,79.33,79.51,79.29,79.46,24477.0,79.33,79.51,79.29,79.46,24477.0
2022-09-22 12:05:00,79.49,79.61,79.42,79.61,15320.0,79.49,79.61,79.42,79.61,15320.0
2022-09-22 12:10:00,79.6,79.8,79.58,79.78,15321.0,79.6,79.8,79.58,79.78,15321.0
2022-09-22 12:15:00,79.78,80.01,79.77,79.97,12305.0,79.78,80.01,79.77,79.97,12305.0
2022-09-22 12:20:00,79.95,80.07,79.78,80.02,58023.0,79.95,80.07,79.78,80.02,58023.0
2022-09-22 12:25:00,80.02,80.04,79.86,79.86,20080.0,80.02,80.04,79.86,79.86,20080.0
2022-09-22 12:30:00,79.85,79.85,79.51,79.54,25911.0,79.85,79.85,79.51,79.54,25911.0
2022-09-22 12:35:00,79.52,79.55,79.41,79.51,76005.0,79.52,79.55,79.41,79.51,76005.0
2022-09-22 12:40:00,79.49,79.67,79.36,79.5,81888.0,79.49,79.67,79.36,79.5,81888.0
2022-09-22 12:45:00,79.52,79.54,79.33,79.37,25038.0,79.52,79.54,79.33,79.37,25038.0
2022-09-22 12:50:00,79.38,79.64,79.36,79.61,14710.0,79.38,79.64,79.36,79.61,14710.0
2022-09-22 12:55:00,79.61,79.71,79.43,79.44,19643.0,79.61,79.71,79.43,79.44,19643.0
2022-09-22 13:00:00,79.45,79.53,79.42,79.53,17288.0,79.45,79.53,79.42,79.53,17288.0
2022-09-22 13:05:00,79.52,79.62,79.42,79.42,17112.0,79.52,79.62,79.42,79.42,17112.0
2022-09-22 13:10:00,79.41,79.45,79.36,79.38,20659.0,79.41,79.45,79.36,79.38,20659.0
2022-09-22 13:15:00,79.37,79.44,79.25,79.44,19027.0,79.37,79.44,79.25,79.44,19027.0
2022-09-22 13:20:00,79.44,79.54,79.43,79.46,14822.0,79.44,79.54,79.43,79.46,14822.0
2022-09-22 13:25:00,79.47,79.58,79.47,79.54,25391.0,79.47,79.58,79.47,79.54,25391.0
2022-09-22 13:30:00,79.54,79.56,79.4,79.45,27222.0,79.54,79.56,79.4,79.45,27222.0
2022-09-22 13:35:00,79.47,79.51,79.42,79.47,19298.0,79.47,79.51,79.42,79.47,19298.0
2022-09-22 13:40:00,79.45,79.7,79.43,79.59,30748.0,79.45,79.7,79.43,79.59,30748.0
2022-09-22 13:45:00,79.58,79.61,79.46,79.48,19733.0,79.58,79.61,79.46,79.48,19733.0
2022-09-22 13:50:00,79.48,79.56,79.42,79.45,31689.0,79.48,79.56,79.42,79.45,31689.0
2022-09-22 13:55:00,79.45,79.51,79.25,79.31,40204.0,79.45,79.51,79.25,79.31,40204.0
2022-09-22 14:00:00,79.31,79.35,79.2,79.2,31495.0,79.31,79.35,79.2,79.2,31495.0
2022-09-22 14:05:00,79.23,79.27,79.15,79.16,20985.0,79.23,79.27,79.15,79.16,20985.0
2022-09-22 14:10:00,79.17,79.24,79.07,79.08,54530.0,79.17,79.24,79.07,79.08,54530.0
2022-09-22 14:15:00,79.07,79.28,78.98,79.27,41500.0,79.07,79.28,78.98,79.27,41500.0
2022-09-22 14:20:00,79.27,79.27,79.03,79.19,30689.0,79.27,79.27,79.03,79.19,30689.0
2022-09-22 14:25:00,79.17,79.49,79.17,79.38,23329.0,79.17,79.49,79.17,79.38,23329.0
2022-09-22 14:30:00,79.36,79.41,79.27,79.33,30220.0,79.36,79.41,79.27,79.33,30220.0
2022-09-22 14:35:00,79.32,79.36,79.23,79.34,38901.0,79.32,79.36,79.23,79.34,38901.0
2022-09-22 14:40:00,79.34,79.35,79.14,79.24,63919.0,79.34,79.35,79.14,79.24,63919.0
2022-09-22 14:45:00,79.24,79.27,79.15,79.25,86327.0,79.24,79.27,79.15,79.25,86327.0
2022-09-22 14:50:00,79.25,79.48,79.18,79.28,67048.0,79.25,79.48,79.18,79.28,67048.0
2022-09-22 14:55:00,79.31,79.36,79.26,79.29,37405.0,79.31,79.36,79.26,79.29,37405.0
2022-09-22 15:00:00,79.31,79.4,79.26,79.28,107630.0,79.31,79.4,79.26,79.28,107630.0
2022-09-22 15:05:00,79.28,79.41,79.24,79.4,105753.0,79.28,79.41,79.24,79.4,105753.0
2022-09-22 15:10:00,79.42,79.69,79.42,79.61,103080.0,79.42,79.69,79.42,79.61,103080.0
2022-09-22 15:15:00,79.6,79.6,79.49,79.53,47555.0,79.6,79.6,79.49,79.53,47555.0
2022-09-22 15:20:00,79.53,79.53,79.42,79.48,75479.0,79.53,79.53,79.42,79.48,75479.0
2022-09-22 15:25:00,79.48,79.51,79.45,79.47,97314.0,79.48,79.51,79.45,79.47,97314.0
2022-09-22 15:30:00,79.47,79.54,79.41,79.45,98881.0,79.47,79.54,79.41,79.45,98881.0
2022-09-22 15:35:00,79.45,79.5,79.24,79.24,129096.0,79.45,79.5,79.24,79.24,129096.0
2022-09-22 15:40:00,79.23,79.33,79.16,79.24,116676.0,79.23,79.33,79.16,79.24,116676.0
2022-09-22 15:45:00,79.24,79.37,79.22,79.36,182008.0,79.24,79.37,79.22,79.36,182008.0
2022-09-22 15:50:00,79.35,79.37,78.9,78.99,221895.0,79.35,79.37,78.9,78.99,221895.0
2022-09-22 15:55:00,78.98,79.04,78.89,78.93,381458.0,78.98,79.04,78.89,78.93,381458.0
2022-09-23 09:30:00,78.38,78.55,78.06,78.09,64670.0,78.38,78.55,78.06,78.09,64670.0
2022-09-23 09:35:00,78.03,78.1,77.33,77.49,28109.0,78.03,78.1,77.33,77.49,28109.0
2022-09-23 09:40:00,77.46,77.81,77.37,77.77,31132.0,77.46,77.81,77.37,77.77,31132.0
2022-09-23 09:45:00,77.72,78.18,77.62,77.95,55218.0,77.72,78.18,77.62,77.95,55218.0
2022-09-23 09:50:00,77.93,77.95,77.62,77.75,17427.0,77.93,77.95,77.62,77.75,17427.0
2022-09-23 09:55:00,77.76,77.99,77.67,77.98,30677.0,77.76,77.99,77.67,77.98,30677.0
2022-09-23 10:00:00,78.01,78.11,77.79,78.09,35423.0,78.01,78.11,77.79,78.09,35423.0
2022-09-23 10:05:00,78.12,78.12,77.74,77.98,79941.0,78.12,78.12,77.74,77.98,79941.0
2022-09-23 10:10:00,77.99,78.06,77.86,77.86,32925.0,77.99,78.06,77.86,77.86,32925.0
2022-09-23 10:15:00,77.87,77.89,77.77,77.84,30370.0,77.87,77.89,77.77,77.84,30370.0
2022-09-23 10:20:00,77.86,77.86,77.75,77.81,40917.0,77.86,77.86,77.75,77.81,40917.0
2022-09-23 10:25:00,77.83,78.01,77.83,77.95,23491.0,77.83,78.01,77.83,77.95,23491.0
2022-09-23 10:30:00,77.94,78.07,77.89,78.07,23367.0,77.94,78.07,77.89,78.07,23367.0
2022-09-23 10:35:00,78.07,78.08,77.72,77.81,127289.0,78.07,78.08,77.72,77.81,127289.0
2022-09-23 10:40:00,77.81,77.93,77.56,77.6,21555.0,77.81,77.93,77.56,77.6,21555.0
2022-09-23 10:45:00,77.6,77.77,77.57,77.66,401885.0,77.6,77.77,77.57,77.66,401885.0
2022-09-23 10:50:00,77.61,77.7,77.47,77.53,116753.0,77.61,77.7,77.47,77.53,116753.0
2022-09-23 10:55:00,77.56,77.58,77.33,77.34,21702.0,77.56,77.58,77.33,77.34,21702.0
2022-09-23 11:00:00,77.34,77.48,77.27,77.42,35299.0,77.34,77.48,77.27,77.42,35299.0
2022-09-23 11:05:00,77.44,77.54,77.35,77.46,62017.0,77.44,77.54,77.35,77.46,62017.0
2022-09-23 11:10:00,77.47,77.65,77.41,77.55,23336.0,77.47,77.65,77.41,77.55,23336.0
2022-09-23 11:15:00,77.59,77.89,77.59,77.87,20494.0,77.59,77.89,77.59,77.87,20494.0
2022-09-23 11:20:00,77.87,77.87,77.67,77.75,20976.0,77.87,77.87,77.67,77.75,20976.0
2022-09-23 11:25:00,77.75,77.75,77.58,77.66,25520.0,77.75,77.75,77.58,77.66,25520.0
2022-09-23 11:30:00,77.66,77.71,77.58,77.64,20281.0,77.66,77.71,77.58,77.64,20281.0
2022-09-23 11:35:00,77.67,77.67,77.57,77.59,15365.0,77.67,77.67,77.57,77.59,15365.0
2022-09-23 11:40:00,77.59,77.68,77.58,77.58,26874.0,77.59,77.68,77.58,77.58,26874.0
2022-09-23 11:45:00,77.58,77.58,77.38,77.44,40684.0,77.58,77.58,77.38,77.44,40684.0
2022-09-23 11:50:00,77.42,77.51,77.38,77.44,43557.0,77.42,77.51,77.38,77.44,43557.0
2022-09-23 11:55:00,77.45,77.51,77.39,77.48,20996.0,77.45,77.51,77.39,77.48,20996.0
2022-09-23 12:00:00,77.46,77.47,77.38,77.45,15386.0,77.46,77.47,77.38,77.45,15386.0
2022-09-23 12:05:00,77.47,77.58,77.32,77.36,15571.0,77.47,77.58,77.32,77.36,15571.0
2022-09-23 12:10:00,77.35,77.35,77.23,77.23,15496.0,77.35,77.35,77.23,77.23,15496.0
2022-09-23 12:15:00,77.22,77.22,77.1,77.22,13833.0,77.22,77.22,77.1,77.22,13833.0
2022-09-23 12:20:00,77.2,77.26,76.97,77.04,27604.0,77.2,77.26,76.97,77.04,27604.0
2022-09-23 12:25:00,77.02,77.19,77.01,77.11,52670.0,77.02,77.19,77.01,77.11,52670.0
2022-09-23 12:30:00,77.11,77.26,77.1,77.21,18257.0,77.11,77.26,77.1,77.21,18257.0
2022-09-23 12:35:00,77.22,77.39,77.17,77.33,14129.0,77.22,77.39,77.17,77.33,14129.0
2022-09-23 12:40:00,77.33,77.33,77.23,77.28,20604.0,77.33,77.33,77.23,77.28,20604.0
2022-09-23 12:45:00,77.28,77.36,77.18,77.2,21541.0,77.28,77.36,77.18,77.2,21541.0
2022-09-23 12:50:00,77.19,77.29,77.15,77.19,22510.0,77.19,77.29,77.15,77.19,22510.0
2022-09-23 12:55:00,77.17,77.41,77.13,77.4,121728.0,77.17,77.41,77.13,77.4,121728.0
2022-09-23 13:00:00,77.38,77.54,77.29,77.51,41830.0,77.38,77.54,77.29,77.51,41830.0
2022-09-23 13:05:00,77.5,77.56,77.42,77.42,44819.0,77.5,77.56,77.42,77.42,44819.0
2022-09-23 13:10:00,77.43,77.6,77.42,77.59,73193.0,77.43,77.6,77.42,77.59,73193.0
2022-09-23 13:15:00,77.62,78.21,77.61,78.19,124025.0,77.62,78.21,77.61,78.19,124025.0
2022-09-23 13:20:00,78.22,78.45,77.85,77.87,236178.0,78.22,78.45,77.85,77.87,236178.0
2022-09-23 13:25:00,77.88,77.94,77.45,77.47,144305.0,77.88,77.94,77.45,77.47,144305.0
2022-09-23 13:30:00,77.45,77.55,77.35,77.53,26317.0,77.45,77.55,77.35,77.53,26317.0
2022-09-23 13:35:00,77.53,77.83,77.35,77.73,60823.0,77.53,77.83,77.35,77.73,60823.0
2022-09-23 13:40:00,77.75,78.04,77.69,78.02,94415.0,77.75,78.04,77.69,78.02,94415.0
2022-09-23 13:45:00,78.0,78.18,77.97,78.16,36054.0,78.0,78.18,77.97,78.16,36054.0
2022-09-23 13:50:00,78.15,78.48,78.11,78.45,49288.0,78.15,78.48,78.11,78.45,49288.0
2022-09-23 13:55:00,78.43,78.45,78.22,78.22,39490.0,78.43,78.45,78.22,78.22,39490.0
2022-09-23 14:00:00,78.22,78.42,78.02,78.4,36330.0,78.22,78.42,78.02,78.4,36330.0
2022-09-23 14:05:00,78.38,78.53,78.18,78.2,24482.0,78.38,78.53,78.18,78.2,24482.0
2022-09-23 14:10:00,78.18,78.21,77.93,77.97,21238.0,78.18,78.21,77.93,77.97,21238.0
2022-09-23 14:15:00,77.97,78.0,77.88,77.91,18311.0,77.97,78.0,77.88,77.91,18311.0
2022-09-23 14:20:00,77.91,78.01,77.86,77.87,29329.0,77.91,78.01,77.86,77.87,29329.0
2022-09-23 14:25:00,77.86,77.99,77.86,77.92,26815.0,77.86,77.99,77.86,77.92,26815.0
2022-09-23 14:30:00,77.92,77.99,77.82,77.99,27502.0,77.92,77.99,77.82,77.99,27502.0
2022-09-23 14:35:00,77.98,78.03,77.9,77.91,18896.0,77.98,78.03,77.9,77.91,18896.0
2022-09-23 14:40:00,77.92,78.0,77.85,77.98,42865.0,77.92,78.0,77.85,77.98,42865.0
2022-09-23 14:45:00,77.98,77.98,77.7,77.73,26083.0,77.98,77.98,77.7,77.73,26083.0
2022-09-23 14:50:00,77.73,77.86,77.68,77.78,42449.0,77.73,77.86,77.68,77.78,42449.0
2022-09-23 14:55:00,77.76,77.76,77.57,77.59,32483.0,77.76,77.76,77.57,77.59,32483.0
2022-09-23 15:00:00,77.59,77.87,77.56,77.85,67224.0,77.59,77.87,77.56,77.85,67224.0
2022-09-23 15:05:00,77.85,78.05,77.78,77.91,54169.0,77.85,78.05,77.78,77.91,54169.0
2022-09-23 15:10:00,77.92,78.05,77.89,78.03,46267.0,77.92,78.05,77.89,78.03,46267.0
2022-09-23 15:15:00,78.04,78.35,78.02,78.29,33052.0,78.04,78.35,78.02,78.29,33052.0
2022-09-23 15:20:00,78.28,78.29,78.06,78.12,26329.0,78.28,78.29,78.06,78.12,26329.0
2022-09-23 15:25:00,78.12,78.33,78.02,78.3,39961.0,78.12,78.33,78.02,78.3,39961.0
2022-09-23 15:30:00,78.31,78.45,78.22,78.36,58817.0,78.31,78.45,78.22,78.36,58817.0
2022-09-23 15:35:00,78.34,78.51,78.23,78.51,40406.0,78.34,78.51,78.23,78.51,40406.0
2022-09-23 15:40:00,78.5,78.67,78.46,78.67,57976.0,78.5,78.67,78.46,78.67,57976.0
2022-09-23 15:45:00,78.65,78.66,78.43,78.48,87924.0,78.65,78.66,78.43,78.48,87924.0
2022-09-23 15:50:00,78.5,78.77,78.38,78.76,155451.0,78.5,78.77,78.38,78.76,155451.0
2022-09-23 15:55:00,78.76,78.81,78.52,78.71,361351.0,78.76,78.81,78.52,78.71,361351.0
2022-09-26 09:30:00,78.05,78.32,77.91,78.28,64802.0,78.05,78.32,77.91,78.28,64802.0
2022-09-26 09:35:00,78.19,78.91,78.19,78.7,16471.0,78.19,78.91,78.19,78.7,16471.0
2022-09-26 09:40:00,78.7,78.89,78.35,78.35,28090.0,78.7,78.89,78.35,78.35,28090.0
2022-09-26 09:45:00,78.29,78.48,78.1,78.14,16031.0,78.29,78.48,78.1,78.14,16031.0
2022-09-26 09:50:00,78.13,78.14,77.86,77.88,26700.0,78.13,78.14,77.86,77.88,26700.0
2022-09-26 09:55:00,77.87,77.9,77.67,77.77,23405.0,77.87,77.9,77.67,77.77,23405.0
2022-09-26 10:00:00,77.74,77.97,77.7,77.88,53183.0,77.74,77.97,77.7,77.88,53183.0
2022-09-26 10:05:00,77.92,77.95,77.68,77.68,21632.0,77.92,77.95,77.68,77.68,21632.0
2022-09-26 10:10:00,77.72,77.85,77.48,77.81,18658.0,77.72,77.85,77.48,77.81,18658.0
2022-09-26 10:15:00,77.86,78.44,77.84,78.37,51013.0,77.86,78.44,77.84,78.37,51013.0
2022-09-26 10:20:00,78.39,79.03,78.39,78.99,64379.0,78.39,79.03,78.39,78.99,64379.0
2022-09-26 10:25:00,78.97,79.27,78.94,79.03,64754.0,78.97,79.27,78.94,79.03,64754.0
2022-09-26 10:30:00,79.03,79.08,78.89,78.93,43866.0,79.03,79.08,78.89,78.93,43866.0
2022-09-26 10:35:00,78.93,79.04,78.66,78.67,20972.0,78.93,79.04,78.66,78.67,20972.0
2022-09-26 10:40:00,78.67,78.67,78.36,78.51,19502.0,78.67,78.67,78.36,78.51,19502.0
2022-09-26 10:45:00,78.5,78.5,78.0,78.04,22511.0,78.5,78.5,78.0,78.04,22511.0
2022-09-26 10:50:00,78.1,78.38,78.1,78.38,16031.0,78.1,78.38,78.1,78.38,16031.0
2022-09-26 10:55:00,78.39,78.55,78.39,78.46,15480.0,78.39,78.55,78.39,78.46,15480.0
2022-09-26 11:00:00,78.48,78.75,78.48,78.74,16625.0,78.48,78.75,78.48,78.74,16625.0
2022-09-26 11:05:00,78.75,78.77,78.42,78.42,17500.0,78.75,78.77,78.42,78.42,17500.0
2022-09-26 11:10:00,78.4,78.55,78.38,78.55,14135.0,78.4,78.55,78.38,78.55,14135.0
2022-09-26 11:15:00,78.58,78.65,78.53,78.59,15576.0,78.58,78.65,78.53,78.59,15576.0
2022-09-26 11:20:00,78.58,78.58,78.24,78.24,23991.0,78.58,78.58,78.24,78.24,23991.0
2022-09-26 11:25:00,78.23,78.25,78.08,78.08,13140.0,78.23,78.25,78.08,78.08,13140.0
2022-09-26 11:30:00,78.07,78.18,78.03,78.04,14762.0,78.07,78.18,78.03,78.04,14762.0
2022-09-26 11:35:00,78.06,78.2,78.04,78.12,17487.0,78.06,78.2,78.04,78.12,17487.0
2022-09-26 11:40:00,78.13,78.27,78.12,78.16,19606.0,78.13,78.27,78.12,78.16,19606.0
2022-09-26 11:45:00,78.14,78.39,78.1,78.35,8805.0,78.14,78.39,78.1,78.35,8805.0
2022-09-26 11:50:00,78.34,78.35,78.18,78.22,14311.0,78.34,78.35,78.18,78.22,14311.0
2022-09-26 11:55:00,78.24,78.45,78.24,78.41,13992.0,78.24,78.45,78.24,78.41,13992.0
2022-09-26 12:00:00,78.41,78.41,78.23,78.27,6974.0,78.41,78.41,78.23,78.27,6974.0
2022-09-26 12:05:00,78.3,78.35,78.23,78.34,8951.0,78.3,78.35,78.23,78.34,8951.0
2022-09-26 12:10:00,78.37,78.39,78.24,78.25,10516.0,78.37,78.39,78.24,78.25,10516.0
2022-09-26 12:15:00,78.25,78.34,78.23,78.25,11285.0,78.25,78.34,78.23,78.25,11285.0
2022-09-26 12:20:00,78.24,78.24,78.05,78.07,20282.0,78.24,78.24,78.05,78.07,20282.0
2022-09-26 12:25:00,78.04,78.16,78.02,78.14,7969.0,78.04,78.16,78.02,78.14,7969.0
2022-09-26 12:30:00,78.14,78.19,78.0,78.02,23067.0,78.14,78.19,78.0,78.02,23067.0
2022-09-26 12:35:00,78.01,78.07,77.97,77.98,21418.0,78.01,78.07,77.97,77.98,21418.0
2022-09-26 12:40:00,78.0,78.0,77.91,77.93,9630.0,78.0,78.0,77.91,77.93,9630.0
2022-09-26 12:45:00,77.94,78.0,77.88,77.92,17080.0,77.94,78.0,77.88,77.92,17080.0
2022-09-26 12:50:00,77.9,77.96,77.9,77.91,11865.0,77.9,77.96,77.9,77.91,11865.0
2022-09-26 12:55:00,77.92,77.97,77.9,77.96,35783.0,77.92,77.97,77.9,77.96,35783.0
2022-09-26 13:00:00,77.96,77.96,77.77,77.78,10801.0,77.96,77.96,77.77,77.78,10801.0
2022-09-26 13:05:00,77.77,77.81,77.5,77.55,33204.0,77.77,77.81,77.5,77.55,33204.0
2022-09-26 13:10:00,77.56,77.56,77.4,77.55,12804.0,77.56,77.56,77.4,77.55,12804.0
2022-09-26 13:15:00,77.53,77.54,77.32,77.37,24092.0,77.53,77.54,77.32,77.37,24092.0
2022-09-26 13:20:00,77.35,77.39,77.32,77.37,13380.0,77.35,77.39,77.32,77.37,13380.0
2022-09-26 13:25:00,77.36,77.48,77.26,77.48,13673.0,77.36,77.48,77.26,77.48,13673.0
2022-09-26 13:30:00,77.46,77.68,77.44,77.64,19980.0,77.46,77.68,77.44,77.64,19980.0
2022-09-26 13:35:00,77.65,77.69,77.55,77.57,24154.0,77.65,77.69,77.55,77.57,24154.0
2022-09-26 13:40:00,77.59,77.59,77.45,77.47,17782.0,77.59,77.59,77.45,77.47,17782.0
2022-09-26 13:45:00,77.48,77.51,77.35,77.35,30354.0,77.48,77.51,77.35,77.35,30354.0
2022-09-26 13:50:00,77.37,77.49,77.33,77.47,15519.0,77.37,77.49,77.33,77.47,15519.0
2022-09-26 13:55:00,77.48,77.51,77.35,77.37,10451.0,77.48,77.51,77.35,77.37,10451.0
2022-09-26 14:00:00,77.35,77.59,77.34,77.51,17756.0,77.35,77.59,77.34,77.51,17756.0
2022-09-26 14:05:00,77.51,77.66,77.48,77.66,13194.0,77.51,77.66,77.48,77.66,13194.0
2022-09-26 14:10:00,77.67,77.77,77.62,77.77,12315.0,77.67,77.77,77.62,77.77,12315.0
2022-09-26 14:15:00,77.76,77.88,77.73,77.82,9011.0,77.76,77.88,77.73,77.82,9011.0
2022-09-26 14:20:00,77.82,77.82,77.6,77.6,15097.0,77.82,77.82,77.6,77.6,15097.0
2022-09-26 14:25:00,77.62,77.62,77.48,77.49,13161.0,77.62,77.62,77.48,77.49,13161.0
2022-09-26 14:30:00,77.48,77.63,77.48,77.6,8278.0,77.48,77.63,77.48,77.6,8278.0
2022-09-26 14:35:00,77.6,77.61,77.32,77.47,68282.0,77.6,77.61,77.32,77.47,68282.0
2022-09-26 14:40:00,77.47,77.52,77.35,77.41,14840.0,77.47,77.52,77.35,77.41,14840.0
2022-09-26 14:45:00,77.4,77.7,77.4,77.67,31666.0,77.4,77.7,77.4,77.67,31666.0
2022-09-26 14:50:00,77.64,77.82,77.59,77.81,21348.0,77.64,77.82,77.59,77.81,21348.0
2022-09-26 14:55:00,77.81,77.82,77.69,77.74,21054.0,77.81,77.82,77.69,77.74,21054.0
2022-09-26 15:00:00,77.75,77.85,77.71,77.74,26622.0,77.75,77.85,77.71,77.74,26622.0
2022-09-26 15:05:00,77.77,77.82,77.68,77.82,20113.0,77.77,77.82,77.68,77.82,20113.0
2022-09-26 15:10:00,77.81,77.82,77.69,77.73,31546.0,77.81,77.82,77.69,77.73,31546.0
2022-09-26 15:15:00,77.72,77.97,77.64,77.91,23873.0,77.72,77.97,77.64,77.91,23873.0
2022-09-26 15:20:00,77.9,77.94,77.84,77.85,17433.0,77.9,77.94,77.84,77.85,17433.0
2022-09-26 15:25:00,77.83,77.89,77.75,77.84,27480.0,77.83,77.89,77.75,77.84,27480.0
2022-09-26 15:30:00,77.84,77.84,77.63,77.75,30299.0,77.84,77.84,77.63,77.75,30299.0
2022-09-26 15:35:00,77.75,77.93,77.73,77.83,37152.0,77.75,77.93,77.73,77.83,37152.0
2022-09-26 15:40:00,77.83,78.0,77.81,77.97,37139.0,77.83,78.0,77.81,77.97,37139.0
2022-09-26 15:45:00,77.98,78.08,77.94,77.99,53335.0,77.98,78.08,77.94,77.99,53335.0
2022-09-26 15:50:00,77.98,78.12,77.83,78.0,136284.0,77.98,78.12,77.83,78.0,136284.0
2022-09-26 15:55:00,77.99,77.99,77.62,77.71,160296.0,77.99,77.99,77.62,77.71,160296.0
2022-09-27 09:30:00,77.98,78.44,77.94,78.08,41416.0,77.98,78.44,77.94,78.08,41416.0
2022-09-27 09:35:00,78.06,78.47,77.88,78.39,89168.0,78.06,78.47,77.88,78.39,89168.0
2022-09-27 09:40:00,78.37,78.94,78.36,78.93,32388.0,78.37,78.94,78.36,78.93,32388.0
2022-09-27 09:45:00,78.9,79.03,78.79,78.79,35922.0,78.9,79.03,78.79,78.79,35922.0
2022-09-27 09:50:00,78.8,78.8,78.43,78.52,56534.0,78.8,78.8,78.43,78.52,56534.0
2022-09-27 09:55:00,78.5,78.53,78.1,78.31,38825.0,78.5,78.53,78.1,78.31,38825.0
2022-09-27 10:00:00,78.36,78.51,78.1,78.47,29727.0,78.36,78.51,78.1,78.47,29727.0
2022-09-27 10:05:00,78.5,78.55,78.24,78.35,99139.0,78.5,78.55,78.24,78.35,99139.0
2022-09-27 10:10:00,78.37,78.48,78.3,78.41,24316.0,78.37,78.48,78.3,78.41,24316.0
2022-09-27 10:15:00,78.4,78.41,78.2,78.38,22384.0,78.4,78.41,78.2,78.38,22384.0
2022-09-27 10:20:00,78.39,78.61,78.31,78.52,22615.0,78.39,78.61,78.31,78.52,22615.0
2022-09-27 10:25:00,78.53,78.64,78.4,78.4,16836.0,78.53,78.64,78.4,78.4,16836.0
2022-09-27 10:30:00,78.42,78.59,78.39,78.47,24529.0,78.42,78.59,78.39,78.47,24529.0
2022-09-27 10:35:00,78.43,78.66,78.41,78.54,19845.0,78.43,78.66,78.41,78.54,19845.0
2022-09-27 10:40:00,78.54,78.74,78.45,78.74,24011.0,78.54,78.74,78.45,78.74,24011.0
2022-09-27 10:45:00,78.74,78.92,78.69,78.87,17015.0,78.74,78.92,78.69,78.87,17015.0
2022-09-27 10:50:00,78.88,78.9,78.75,78.77,13456.0,78.88,78.9,78.75,78.77,13456.0
2022-09-27 10:55:00,78.78,78.81,78.55,78.57,14602.0,78.78,78.81,78.55,78.57,14602.0
2022-09-27 11:00:00,78.54,78.62,78.47,78.56,19411.0,78.54,78.62,78.47,78.56,19411.0
2022-09-27 11:05:00,78.56,78.85,78.55,78.75,18479.0,78.56,78.85,78.55,78.75,18479.0
2022-09-27 11:10:00,78.77,78.8,78.65,78.68,20065.0,78.77,78.8,78.65,78.68,20065.0
2022-09-27 11:15:00,78.68,78.74,78.51,78.69,26102.0,78.68,78.74,78.51,78.69,26102.0
2022-09-27 11:20:00,78.69,78.73,78.34,78.34,23632.0,78.69,78.73,78.34,78.34,23632.0
2022-09-27 11:25:00,78.34,78.4,77.98,77.99,29588.0,78.34,78.4,77.98,77.99,29588.0
2022-09-27 11:30:00,77.97,78.09,77.93,78.07,20482.0,77.97,78.09,77.93,78.07,20482.0
2022-09-27 11:35:00,78.05,78.15,78.01,78.14,9815.0,78.05,78.15,78.01,78.14,9815.0
2022-09-27 11:40:00,78.12,78.2,77.92,77.96,16008.0,78.12,78.2,77.92,77.96,16008.0
2022-09-27 11:45:00,77.93,78.09,77.92,77.99,18383.0,77.93,78.09,77.92,77.99,18383.0
2022-09-27 11:50:00,78.01,78.11,77.88,77.88,30463.0,78.01,78.11,77.88,77.88,30463.0
2022-09-27 11:55:00,77.88,77.91,77.6,77.72,51552.0,77.88,77.91,77.6,77.72,51552.0
2022-09-27 12:00:00,77.76,77.84,77.66,77.76,24577.0,77.76,77.84,77.66,77.76,24577.0
2022-09-27 12:05:00,77.74,77.75,77.61,77.67,12783.0,77.74,77.75,77.61,77.67,12783.0
2022-09-27 12:10:00,77.66,77.72,77.55,77.72,13166.0,77.66,77.72,77.55,77.72,13166.0
2022-09-27 12:15:00,77.72,77.72,77.56,77.56,16325.0,77.72,77.72,77.56,77.56,16325.0
2022-09-27 12:20:00,77.54,77.67,77.53,77.57,10716.0,77.54,77.67,77.53,77.57,10716.0
2022-09-27 12:25:00,77.57,77.61,77.51,77.55,16320.0,77.57,77.61,77.51,77.55,16320.0
2022-09-27 12:30:00,77.55,77.61,77.54,77.55,17618.0,77.55,77.61,77.54,77.55,17618.0
2022-09-27 12:35:00,77.55,77.56,77.37,77.45,14166.0,77.55,77.56,77.37,77.45,14166.0
2022-09-27 12:40:00,77.44,77.51,77.39,77.45,8984.0,77.44,77.51,77.39,77.45,8984.0
2022-09-27 12:45:00,77.43,77.57,77.4,77.53,25971.0,77.43,77.57,77.4,77.53,25971.0
2022-09-27 12:50:00,77.53,77.61,77.38,77.55,13541.0,77.53,77.61,77.38,77.55,13541.0
2022-09-27 12:55:00,77.55,77.58,77.44,77.44,25011.0,77.55,77.58,77.44,77.44,25011.0
2022-09-27 13:00:00,77.41,77.47,77.29,77.32,21799.0,77.41,77.47,77.29,77.32,21799.0
2022-09-27 13:05:00,77.32,77.53,77.32,77.46,97297.0,77.32,77.53,77.32,77.46,97297.0
2022-09-27 13:10:00,77.45,77.54,77.42,77.54,16684.0,77.45,77.54,77.42,77.54,16684.0
2022-09-27 13:15:00,77.54,77.69,77.54,77.67,11196.0,77.54,77.69,77.54,77.67,11196.0
2022-09-27 13:20:00,77.66,77.67,77.54,77.57,19112.0,77.66,77.67,77.54,77.57,19112.0
2022-09-27 13:25:00,77.58,77.62,77.53,77.57,15816.0,77.58,77.62,77.53,77.57,15816.0
2022-09-27 13:30:00,77.56,77.67,77.53,77.65,11292.0,77.56,77.67,77.53,77.65,11292.0
2022-09-27 13:35:00,77.66,77.66,77.53,77.53,13112.0,77.66,77.66,77.53,77.53,13112.0
2022-09-27 13:40:00,77.53,77.54,77.35,77.46,19099.0,77.53,77.54,77.35,77.46,19099.0
2022-09-27 13:45:00,77.49,77.52,77.35,77.35,30471.0,77.49,77.52,77.35,77.35,30471.0
2022-09-27 13:50:00,77.34,77.46,77.33,77.46,45916.0,77.34,77.46,77.33,77.46,45916.0
2022-09-27 13:55:00,77.44,77.54,77.39,77.52,84105.0,77.44,77.54,77.39,77.52,84105.0
2022-09-27 14:00:00,77.56,77.86,77.47,77.84,51922.0,77.56,77.86,77.47,77.84,51922.0
2022-09-27 14:05:00,77.84,77.91,77.65,77.89,123989.0,77.84,77.91,77.65,77.89,123989.0
2022-09-27 14:10:00,77.88,77.92,77.75,77.75,29626.0,77.88,77.92,77.75,77.75,29626.0
2022-09-27 14:15:00,77.72,77.73,77.66,77.68,30553.0,77.72,77.73,77.66,77.68,30553.0
2022-09-27 14:20:00,77.7,77.73,77.6,77.72,46300.0,77.7,77.73,77.6,77.72,46300.0
2022-09-27 14:25:00,77.71,77.75,77.66,77.73,18421.0,77.71,77.75,77.66,77.73,18421.0
2022-09-27 14:30:00,77.73,77.77,77.65,77.72,16914.0,77.73,77.77,77.65,77.72,16914.0
2022-09-27 14:35:00,77.71,77.99,77.7,77.96,18838.0,77.71,77.99,77.7,77.96,18838.0
2022-09-27 14:40:00,77.96,78.07,77.94,77.94,25299.0,77.96,78.07,77.94,77.94,25299.0
2022-09-27 14:45:00,77.99,78.28,77.96,78.27,27498.0,77.99,78.28,77.96,78.27,27498.0
2022-09-27 14:50:00,78.24,78.24,78.11,78.16,19948.0,78.24,78.24,78.11,78.16,19948.0
2022-09-27 14:55:00,78.14,78.26,78.13,78.22,15386.0,78.14,78.26,78.13,78.22,15386.0
2022-09-27 15:00:00,78.21,78.21,77.95,78.18,19897.0,78.21,78.21,77.95,78.18,19897.0
2022-09-27 15:05:00,78.16,78.16,78.06,78.16,25494.0,78.16,78.16,78.06,78.16,25494.0
2022-09-27 15:10:00,78.14,78.15,77.95,77.95,32480.0,78.14,78.15,77.95,77.95,32480.0
2022-09-27 15:15:00,77.9,77.98,77.81,77.94,71612.0,77.9,77.98,77.81,77.94,71612.0
2022-09-27 15:20:00,77.95,77.98,77.7,77.71,60140.0,77.95,77.98,77.7,77.71,60140.0
2022-09-27 15:25:00,77.72,77.75,77.64,77.68,24953.0,77.72,77.75,77.64,77.68,24953.0
2022-09-27 15:30:00,77.7,77.72,77.53,77.67,51761.0,77.7,77.72,77.53,77.67,51761.0
2022-09-27 15:35:00,77.67,77.71,77.38,77.39,38420.0,77.67,77.71,77.38,77.39,38420.0
2022-09-27 15:40:00,77.39,77.54,77.33,77.53,64232.0,77.39,77.54,77.33,77.53,64232.0
2022-09-27 15:45:00,77.52,77.55,77.39,77.47,89403.0,77.52,77.55,77.39,77.47,89403.0
2022-09-27 15:50:00,77.47,77.6,77.45,77.55,123285.0,77.47,77.6,77.45,77.55,123285.0
2022-09-27 15:55:00,77.55,77.55,77.25,77.36,283500.0,77.55,77.55,77.25,77.36,283500.0
2022-09-28 09:30:00,77.69,77.69,77.03,77.11,52230.0,77.69,77.69,77.03,77.11,52230.0
2022-09-28 09:35:00,77.1,77.22,76.8,76.97,45075.0,77.1,77.22,76.8,76.97,45075.0
2022-09-28 09:40:00,76.97,77.66,76.96,77.66,15933.0,76.97,77.66,76.96,77.66,15933.0
2022-09-28 09:45:00,77.59,77.64,77.33,77.5,20437.0,77.59,77.64,77.33,77.5,20437.0
2022-09-28 09:50:00,77.46,77.77,77.41,77.7,19879.0,77.46,77.77,77.41,77.7,19879.0
2022-09-28 09:55:00,77.75,77.89,77.66,77.79,37567.0,77.75,77.89,77.66,77.79,37567.0
2022-09-28 10:00:00,77.81,78.14,77.74,77.77,15701.0,77.81,78.14,77.74,77.77,15701.0
2022-09-28 10:05:00,77.79,77.83,77.49,77.49,15559.0,77.79,77.83,77.49,77.49,15559.0
2022-09-28 10:10:00,77.53,77.85,77.48,77.75,51421.0,77.53,77.85,77.48,77.75,51421.0
2022-09-28 10:15:00,77.73,77.87,77.59,77.85,15747.0,77.73,77.87,77.59,77.85,15747.0
2022-09-28 10:20:00,77.86,78.04,77.76,77.81,18889.0,77.86,78.04,77.76,77.81,18889.0
2022-09-28 10:25:00,77.8,78.13,77.78,78.13,26796.0,77.8,78.13,77.78,78.13,26796.0
2022-09-28 10:30:00,78.16,78.16,78.01,78.11,21557.0,78.16,78.16,78.01,78.11,21557.0
2022-09-28 10:35:00,78.12,78.37,78.12,78.31,20886.0,78.12,78.37,78.12,78.31,20886.0
2022-09-28 10:40:00,78.33,78.4,78.21,78.31,14475.0,78.33,78.4,78.21,78.31,14475.0
2022-09-28 10:45:00,78.29,78.44,78.29,78.4,15502.0,78.29,78.44,78.29,78.4,15502.0
2022-09-28 10:50:00,78.38,78.42,78.31,78.38,17708.0,78.38,78.42,78.31,78.38,17708.0
2022-09-28 10:55:00,78.38,78.41,78.19,78.2,11633.0,78.38,78.41,78.19,78.2,11633.0
2022-09-28 11:00:00,78.18,78.48,78.17,78.31,14520.0,78.18,78.48,78.17,78.31,14520.0
2022-09-28 11:05:00,78.3,78.35,78.2,78.33,7442.0,78.3,78.35,78.2,78.33,7442.0
2022-09-28 11:10:00,78.33,78.47,78.32,78.36,13341.0,78.33,78.47,78.32,78.36,13341.0
2022-09-28 11:15:00,78.34,78.47,78.28,78.3,16748.0,78.34,78.47,78.28,78.3,16748.0
2022-09-28 11:20:00,78.28,78.57,78.27,78.51,19780.0,78.28,78.57,78.27,78.51,19780.0
2022-09-28 11:25:00,78.52,78.57,78.39,78.39,14981.0,78.52,78.57,78.39,78.39,14981.0
2022-09-28 11:30:00,78.43,78.46,78.28,78.34,10473.0,78.43,78.46,78.28,78.34,10473.0
2022-09-28 11:35:00,78.34,78.46,78.27,78.28,19229.0,78.34,78.46,78.27,78.28,19229.0
2022-09-28 11:40:00,78.27,78.36,78.21,78.32,14013.0,78.27,78.36,78.21,78.32,14013.0
2022-09-28 11:45:00,78.32,78.33,78.21,78.27,18365.0,78.32,78.33,78.21,78.27,18365.0
2022-09-28 11:50:00,78.28,78.36,78.21,78.34,14560.0,78.28,78.36,78.21,78.34,14560.0
2022-09-28 11:55:00,78.39,78.42,78.36,78.4,7337.0,78.39,78.42,78.36,78.4,7337.0
2022-09-28 12:00:00,78.41,78.43,78.32,78.39,18249.0,78.41,78.43,78.32,78.39,18249.0
2022-09-28 12:05:00,78.4,78.4,78.29,78.33,10827.0,78.4,78.4,78.29,78.33,10827.0
2022-09-28 12:10:00,78.34,78.5,78.28,78.5,23200.0,78.34,78.5,78.28,78.5,23200.0
2022-09-28 12:15:00,78.5,78.66,78.45,78.66,21462.0,78.5,78.66,78.45,78.66,21462.0
2022-09-28 12:20:00,78.66,78.72,78.59,78.6,9412.0,78.66,78.72,78.59,78.6,9412.0
2022-09-28 12:25:00,78.6,78.7,78.58,78.69,14084.0,78.6,78.7,78.58,78.69,14084.0
2022-09-28 12:30:00,78.7,78.75,78.64,78.73,18531.0,78.7,78.75,78.64,78.73,18531.0
2022-09-28 12:35:00,78.73,78.74,78.56,78.56,20309.0,78.73,78.74,78.56,78.56,20309.0
2022-09-28 12:40:00,78.55,78.8,78.48,78.79,15697.0,78.55,78.8,78.48,78.79,15697.0
2022-09-28 12:45:00,78.8,78.94,78.79,78.88,19025.0,78.8,78.94,78.79,78.88,19025.0
2022-09-28 12:50:00,78.86,78.89,78.77,78.89,12373.0,78.86,78.89,78.77,78.89,12373.0
2022-09-28 12:55:00,78.87,78.88,78.72,78.78,13802.0,78.87,78.88,78.72,78.78,13802.0
2022-09-28 13:00:00,78.79,78.86,78.73,78.76,15899.0,78.79,78.86,78.73,78.76,15899.0
2022-09-28 13:05:00,78.76,78.94,78.75,78.87,18819.0,78.76,78.94,78.75,78.87,18819.0
2022-09-28 13:10:00,78.88,78.9,78.81,78.84,14331.0,78.88,78.9,78.81,78.84,14331.0
2022-09-28 13:15:00,78.84,78.87,78.76,78.84,12003.0,78.84,78.87,78.76,78.84,12003.0
2022-09-28 13:20:00,78.82,78.82,78.62,78.63,15490.0,78.82,78.82,78.62,78.63,15490.0
2022-09-28 13:25:00,78.64,78.64,78.53,78.55,16438.0,78.64,78.64,78.53,78.55,16438.0
2022-09-28 13:30:00,78.53,78.57,78.44,78.56,21423.0,78.53,78.57,78.44,78.56,21423.0
2022-09-28 13:35:00,78.57,78.58,78.37,78.42,59584.0,78.57,78.58,78.37,78.42,59584.0
2022-09-28 13:40:00,78.42,78.42,78.3,78.32,19015.0,78.42,78.42,78.3,78.32,19015.0
2022-09-28 13:45:00,78.36,78.41,78.24,78.38,44243.0,78.36,78.41,78.24,78.38,44243.0
2022-09-28 13:50:00,78.39,78.39,78.28,78.37,18947.0,78.39,78.39,78.28,78.37,18947.0
2022-09-28 13:55:00,78.38,78.39,78.28,78.28,19664.0,78.38,78.39,78.28,78.28,19664.0
2022-09-28 14:00:00,78.3,78.41,78.29,78.41,12448.0,78.3,78.41,78.29,78.41,12448.0
2022-09-28 14:05:00,78.41,78.52,78.37,78.52,14698.0,78.41,78.52,78.37,78.52,14698.0
2022-09-28 14:10:00,78.49,78.49,78.25,78.28,18288.0,78.49,78.49,78.25,78.28,18288.0
2022-09-28 14:15:00,78.29,78.32,78.14,78.18,11662.0,78.29,78.32,78.14,78.18,11662.0
2022-09-28 14:20:00,78.16,78.24,78.14,78.2,12234.0,78.16,78.24,78.14,78.2,12234.0
2022-09-28 14:25:00,78.19,78.22,78.11,78.16,11974.0,78.19,78.22,78.11,78.16,11974.0
2022-09-28 14:30:00,78.15,78.26,78.14,78.25,19402.0,78.15,78.26,78.14,78.25,19402.0
2022-09-28 14:35:00,78.25,78.37,78.22,78.32,15294.0,78.25,78.37,78.22,78.32,15294.0
2022-09-28 14:40:00,78.33,78.33,78.17,78.26,26058.0,78.33,78.33,78.17,78.26,26058.0
2022-09-28 14:45:00,78.28,78.39,78.22,78.39,15720.0,78.28,78.39,78.22,78.39,15720.0
2022-09-28 14:50:00,78.38,78.44,78.36,78.41,14545.0,78.38,78.44,78.36,78.41,14545.0
2022-09-28 14:55:00,78.41,78.44,78.38,78.38,12761.0,78.41,78.44,78.38,78.38,12761.0
2022-09-28 15:00:00,78.34,78.58,78.34,78.56,16758.0,78.34,78.58,78.34,78.56,16758.0
2022-09-28 15:05:00,78.56,78.67,78.51,78.58,18822.0,78.56,78.67,78.51,78.58,18822.0
2022-09-28 15:10:00,78.57,78.59,78.4,78.46,19042.0,78.57,78.59,78.4,78.46,19042.0
2022-09-28 15:15:00,78.45,78.46,78.33,78.36,18152.0,78.45,78.46,78.33,78.36,18152.0
2022-09-28 15:20:00,78.37,78.46,78.33,78.45,23916.0,78.37,78.46,78.33,78.45,23916.0
2022-09-28 15:25:00,78.44,78.47,78.4,78.41,25957.0,78.44,78.47,78.4,78.41,25957.0
2022-09-28 15:30:00,78.43,78.6,78.41,78.56,36857.0,78.43,78.6,78.41,78.56,36857.0
2022-09-28 15:35:00,78.55,78.57,78.49,78.53,29136.0,78.55,78.57,78.49,78.53,29136.0
2022-09-28 15:40:00,78.53,78.64,78.44,78.57,41921.0,78.53,78.64,78.44,78.57,41921.0
2022-09-28 15:45:00,78.58,78.62,78.48,78.48,41869.0,78.58,78.62,78.48,78.48,41869.0
2022-09-28 15:50:00,78.49,78.52,78.38,78.4,58324.0,78.49,78.52,78.38,78.4,58324.0
2022-09-28 15:55:00,78.38,78.47,78.08,78.18,205948.0,78.38,78.47,78.08,78.18,205948.0
2022-09-29 09:30:00,77.66,77.66,77.22,77.42,60161.0,77.66,77.66,77.22,77.42,60161.0
2022-09-29 09:35:00,77.37,77.5,77.24,77.39,28818.0,77.37,77.5,77.24,77.39,28818.0
2022-09-29 09:40:00,77.39,77.5,77.08,77.14,129644.0,77.39,77.5,77.08,77.14,129644.0
2022-09-29 09:45:00,77.12,77.44,77.07,77.34,15456.0,77.12,77.44,77.07,77.34,15456.0
2022-09-29 09:50:00,77.35,77.54,77.22,77.31,47808.0,77.35,77.54,77.22,77.31,47808.0
2022-09-29 09:55:00,77.29,77.34,77.13,77.21,23891.0,77.29,77.34,77.13,77.21,23891.0
2022-09-29 10:00:00,77.23,77.25,76.93,77.01,28461.0,77.23,77.25,76.93,77.01,28461.0
2022-09-29 10:05:00,77.0,77.1,76.81,76.85,40586.0,77.0,77.1,76.81,76.85,40586.0
2022-09-29 10:10:00,76.83,76.9,76.68,76.76,21776.0,76.83,76.9,76.68,76.76,21776.0
2022-09-29 10:15:00,76.73,76.8,76.6,76.7,29378.0,76.73,76.8,76.6,76.7,29378.0
2022-09-29 10:20:00,76.69,77.12,76.66,76.88,26397.0,76.69,77.12,76.66,76.88,26397.0
2022-09-29 10:25:00,76.89,77.08,76.85,76.94,29537.0,76.89,77.08,76.85,76.94,29537.0
2022-09-29 10:30:00,76.94,77.1,76.9,76.92,12183.0,76.94,77.1,76.9,76.92,12183.0
2022-09-29 10:35:00,76.9,76.94,76.78,76.78,20964.0,76.9,76.94,76.78,76.78,20964.0
2022-09-29 10:40:00,76.75,77.02,76.75,76.89,30290.0,76.75,77.02,76.75,76.89,30290.0
2022-09-29 10:45:00,76.94,77.12,76.89,77.06,15752.0,76.94,77.12,76.89,77.06,15752.0
2022-09-29 10:50:00,77.07,77.31,77.07,77.25,30139.0,77.07,77.31,77.07,77.25,30139.0
2022-09-29 10:55:00,77.26,77.33,77.09,77.11,20982.0,77.26,77.33,77.09,77.11,20982.0
2022-09-29 11:00:00,77.12,77.17,77.05,77.06,12658.0,77.12,77.17,77.05,77.06,12658.0
2022-09-29 11:05:00,77.05,77.36,77.0,77.29,82471.0,77.05,77.36,77.0,77.29,82471.0
2022-09-29 11:10:00,77.31,77.31,77.15,77.23,21684.0,77.31,77.31,77.15,77.23,21684.0
2022-09-29 11:15:00,77.27,77.29,77.19,77.26,12954.0,77.27,77.29,77.19,77.26,12954.0
2022-09-29 11:20:00,77.24,77.26,77.12,77.12,27630.0,77.24,77.26,77.12,77.12,27630.0
2022-09-29 11:25:00,77.11,77.3,77.1,77.3,11847.0,77.11,77.3,77.1,77.3,11847.0
2022-09-29 11:30:00,77.29,77.38,77.21,77.37,19511.0,77.29,77.38,77.21,77.37,19511.0
2022-09-29 11:35:00,77.35,77.45,77.3,77.34,17275.0,77.35,77.45,77.3,77.34,17275.0
2022-09-29 11:40:00,77.33,77.57,77.33,77.51,16769.0,77.33,77.57,77.33,77.51,16769.0
2022-09-29 11:45:00,77.52,77.66,77.52,77.66,13382.0,77.52,77.66,77.52,77.66,13382.0
2022-09-29 11:50:00,77.68,77.93,77.64,77.92,9005.0,77.68,77.93,77.64,77.92,9005.0
2022-09-29 11:55:00,77.89,77.94,77.78,77.79,10866.0,77.89,77.94,77.78,77.79,10866.0
2022-09-29 12:00:00,77.81,77.84,77.73,77.83,6019.0,77.81,77.84,77.73,77.83,6019.0
2022-09-29 12:05:00,77.82,77.98,77.76,77.95,28303.0,77.82,77.98,77.76,77.95,28303.0
2022-09-29 12:10:00,77.95,77.97,77.81,77.81,10216.0,77.95,77.97,77.81,77.81,10216.0
2022-09-29 12:15:00,77.84,77.86,77.67,77.67,7956.0,77.84,77.86,77.67,77.67,7956.0
2022-09-29 12:20:00,77.69,77.7,77.57,77.64,11393.0,77.69,77.7,77.57,77.64,11393.0
2022-09-29 12:25:00,77.64,77.67,77.54,77.63,11940.0,77.64,77.67,77.54,77.63,11940.0
2022-09-29 12:30:00,77.61,77.78,77.6,77.78,6410.0,77.61,77.78,77.6,77.78,6410.0
2022-09-29 12:35:00,77.79,77.83,77.71,77.78,12428.0,77.79,77.83,77.71,77.78,12428.0
2022-09-29 12:40:00,77.77,77.85,77.72,77.84,10593.0,77.77,77.85,77.72,77.84,10593.0
2022-09-29 12:45:00,77.85,77.86,77.75,77.8,12100.0,77.85,77.86,77.75,77.8,12100.0
2022-09-29 12:50:00,77.79,77.8,77.73,77.77,8776.0,77.79,77.8,77.73,77.77,8776.0
2022-09-29 12:55:00,77.77,77.77,77.58,77.58,8317.0,77.77,77.77,77.58,77.58,8317.0
2022-09-29 13:00:00,77.58,77.63,77.55,77.63,7979.0,77.58,77.63,77.55,77.63,7979.0
2022-09-29 13:05:00,77.64,77.67,77.56,77.61,10476.0,77.64,77.67,77.56,77.61,10476.0
2022-09-29 13:10:00,77.62,77.64,77.54,77.62,33231.0,77.62,77.64,77.54,77.62,33231.0
2022-09-29 13:15:00,77.65,77.68,77.61,77.63,12562.0,77.65,77.68,77.61,77.63,12562.0
2022-09-29 13:20:00,77.62,77.63,77.48,77.51,16356.0,77.62,77.63,77.48,77.51,16356.0
2022-09-29 13:25:00,77.51,77.56,77.46,77.5,17825.0,77.51,77.56,77.46,77.5,17825.0
2022-09-29 13:30:00,77.48,77.57,77.44,77.56,17593.0,77.48,77.57,77.44,77.56,17593.0
2022-09-29 13:35:00,77.55,77.64,77.54,77.63,14081.0,77.55,77.64,77.54,77.63,14081.0
2022-09-29 13:40:00,77.62,77.66,77.55,77.59,14795.0,77.62,77.66,77.55,77.59,14795.0
2022-09-29 13:45:00,77.59,77.64,77.56,77.63,12705.0,77.59,77.64,77.56,77.63,12705.0
2022-09-29 13:50:00,77.63,77.64,77.43,77.47,15202.0,77.63,77.64,77.43,77.47,15202.0
2022-09-29 13:55:00,77.47,77.48,77.34,77.41,8721.0,77.47,77.48,77.34,77.41,8721.0
2022-09-29 14:00:00,77.41,77.41,77.22,77.3,16521.0,77.41,77.41,77.22,77.3,16521.0
2022-09-29 14:05:00,77.32,77.37,77.26,77.35,16469.0,77.32,77.37,77.26,77.35,16469.0
2022-09-29 14:10:00,77.37,77.38,77.28,77.28,13471.0,77.37,77.38,77.28,77.28,13471.0
2022-09-29 14:15:00,77.28,77.29,77.15,77.15,19193.0,77.28,77.29,77.15,77.15,19193.0
2022-09-29 14:20:00,77.17,77.22,77.13,77.2,7581.0,77.17,77.22,77.13,77.2,7581.0
2022-09-29 14:25:00,77.18,77.37,77.18,77.3,13849.0,77.18,77.37,77.18,77.3,13849.0
2022-09-29 14:30:00,77.3,77.37,77.29,77.32,12383.0,77.3,77.37,77.29,77.32,12383.0
2022-09-29 14:35:00,77.32,77.51,77.31,77.45,17393.0,77.32,77.51,77.31,77.45,17393.0
2022-09-29 14:40:00,77.47,77.47,77.38,77.39,20574.0,77.47,77.47,77.38,77.39,20574.0
2022-09-29 14:45:00,77.38,77.5,77.37,77.44,19352.0,77.38,77.5,77.37,77.44,19352.0
2022-09-29 14:50:00,77.44,77.45,77.3,77.35,11428.0,77.44,77.45,77.3,77.35,11428.0
2022-09-29 14:55:00,77.36,77.39,77.32,77.34,17463.0,77.36,77.39,77.32,77.34,17463.0
2022-09-29 15:00:00,77.34,77.49,77.32,77.42,21992.0,77.34,77.49,77.32,77.42,21992.0
2022-09-29 15:05:00,77.44,77.58,77.44,77.51,18817.0,77.44,77.58,77.44,77.51,18817.0
2022-09-29 15:10:00,77.5,77.71,77.48,77.7,17373.0,77.5,77.71,77.48,77.7,17373.0
2022-09-29 15:15:00,77.7,77.79,77.67,77.75,22415.0,77.7,77.79,77.67,77.75,22415.0
2022-09-29 15:20:00,77.74,77.75,77.6,77.63,30041.0,77.74,77.75,77.6,77.63,30041.0
2022-09-29 15:25:00,77.6,77.6,77.42,77.47,28897.0,77.6,77.6,77.42,77.47,28897.0
2022-09-29 15:30:00,77.48,77.68,77.47,77.64,26266.0,77.48,77.68,77.47,77.64,26266.0
2022-09-29 15:35:00,77.64,77.73,77.55,77.62,29668.0,77.64,77.73,77.55,77.62,29668.0
2022-09-29 15:40:00,77.64,77.73,77.59,77.71,35086.0,77.64,77.73,77.59,77.71,35086.0
2022-09-29 15:45:00,77.7,77.77,77.62,77.67,51830.0,77.7,77.77,77.62,77.67,51830.0
2022-09-29 15:50:00,77.67,77.74,77.5,77.59,46025.0,77.67,77.74,77.5,77.59,46025.0
2022-09-29 15:55:00,77.6,77.79,77.55,77.66,153872.0,77.6,77.79,77.55,77.66,153872.0
2022-09-30 09:30:00,78.35,78.93,78.31,78.84,80317.0,78.35,78.93,78.31,78.84,80317.0
2022-09-30 09:35:00,78.83,78.91,78.56,78.86,39678.0,78.83,78.91,78.56,78.86,39678.0
2022-09-30 09:40:00,78.86,78.98,78.64,78.92,51362.0,78.86,78.98,78.64,78.92,51362.0
2022-09-30 09:45:00,78.99,79.22,78.72,78.78,36430.0,78.99,79.22,78.72,78.78,36430.0
2022-09-30 09:50:00,78.74,78.85,78.46,78.84,20818.0,78.74,78.85,78.46,78.84,20818.0
2022-09-30 09:55:00,78.85,79.05,78.83,79.05,31873.0,78.85,79.05,78.83,79.05,31873.0
2022-09-30 10:00:00,79.05,79.13,78.86,78.94,43699.0,79.05,79.13,78.86,78.94,43699.0
2022-09-30 10:05:00,78.95,79.1,78.83,78.84,21253.0,78.95,79.1,78.83,78.84,21253.0
2022-09-30 10:10:00,78.82,79.01,78.81,78.89,8169.0,78.82,79.01,78.81,78.89,8169.0
2022-09-30 10:15:00,78.91,78.99,78.6,78.71,26759.0,78.91,78.99,78.6,78.71,26759.0
2022-09-30 10:20:00,78.69,78.87,78.61,78.87,11454.0,78.69,78.87,78.61,78.87,11454.0
2022-09-30 10:25:00,78.87,78.91,78.63,78.74,14255.0,78.87,78.91,78.63,78.74,14255.0
2022-09-30 10:30:00,78.72,78.83,78.68,78.76,77940.0,78.72,78.83,78.68,78.76,77940.0
2022-09-30 10:35:00,78.75,79.06,78.7,79.02,45830.0,78.75,79.06,78.7,79.02,45830.0
2022-09-30 10:40:00,79.05,79.08,78.99,79.02,29870.0,79.05,79.08,78.99,79.02,29870.0
2022-09-30 10:45:00,79.04,79.16,79.0,79.02,25220.0,79.04,79.16,79.0,79.02,25220.0
2022-09-30 10:50:00,79.02,79.06,78.74,78.83,47509.0,79.02,79.06,78.74,78.83,47509.0
2022-09-30 10:55:00,78.84,78.85,78.63,78.66,18781.0,78.84,78.85,78.63,78.66,18781.0
2022-09-30 11:00:00,78.69,78.93,78.69,78.9,21924.0,78.69,78.93,78.69,78.9,21924.0
2022-09-30 11:05:00,78.91,79.37,78.89,79.37,34882.0,78.91,79.37,78.89,79.37,34882.0
2022-09-30 11:10:00,79.33,79.53,79.32,79.4,18148.0,79.33,79.53,79.32,79.4,18148.0
2022-09-30 11:15:00,79.4,79.43,79.22,79.29,52030.0,79.4,79.43,79.22,79.29,52030.0
2022-09-30 11:20:00,79.29,79.33,79.18,79.3,25969.0,79.29,79.33,79.18,79.3,25969.0
2022-09-30 11:25:00,79.29,79.44,79.26,79.39,22488.0,79.29,79.44,79.26,79.39,22488.0
2022-09-30 11:30:00,79.41,79.47,79.37,79.41,17173.0,79.41,79.47,79.37,79.41,17173.0
2022-09-30 11:35:00,79.43,79.43,79.18,79.27,28808.0,79.43,79.43,79.18,79.27,28808.0
2022-09-30 11:40:00,79.26,79.27,78.87,78.88,13115.0,79.26,79.27,78.87,78.88,13115.0
2022-09-30 11:45:00,78.85,78.94,78.84,78.87,14298.0,78.85,78.94,78.84,78.87,14298.0
2022-09-30 11:50:00,78.86,78.9,78.7,78.71,16787.0,78.86,78.9,78.7,78.71,16787.0
2022-09-30 11:55:00,78.7,78.75,78.63,78.7,12154.0,78.7,78.75,78.63,78.7,12154.0
2022-09-30 12:00:00,78.7,78.83,78.66,78.79,16983.0,78.7,78.83,78.66,78.79,16983.0
2022-09-30 12:05:00,78.8,78.82,78.71,78.73,17342.0,78.8,78.82,78.71,78.73,17342.0
2022-09-30 12:10:00,78.72,78.76,78.57,78.59,20934.0,78.72,78.76,78.57,78.59,20934.0
2022-09-30 12:15:00,78.59,78.59,78.41,78.44,12103.0,78.59,78.59,78.41,78.44,12103.0
2022-09-30 12:20:00,78.41,78.5,78.28,78.46,13793.0,78.41,78.5,78.28,78.46,13793.0
2022-09-30 12:25:00,78.47,78.54,78.4,78.41,21193.0,78.47,78.54,78.4,78.41,21193.0
2022-09-30 12:30:00,78.39,78.44,78.29,78.36,17237.0,78.39,78.44,78.29,78.36,17237.0
2022-09-30 12:35:00,78.38,78.39,78.25,78.29,32571.0,78.38,78.39,78.25,78.29,32571.0
2022-09-30 12:40:00,78.3,78.52,78.28,78.44,30040.0,78.3,78.52,78.28,78.44,30040.0
2022-09-30 12:45:00,78.43,78.46,78.37,78.45,27171.0,78.43,78.46,78.37,78.45,27171.0
2022-09-30 12:50:00,78.43,78.43,78.29,78.3,19514.0,78.43,78.43,78.29,78.3,19514.0
2022-09-30 12:55:00,78.31,78.47,78.19,78.41,41606.0,78.31,78.47,78.19,78.41,41606.0
2022-09-30 13:00:00,78.42,78.51,78.37,78.48,19352.0,78.42,78.51,78.37,78.48,19352.0
2022-09-30 13:05:00,78.48,78.61,78.47,78.59,14639.0,78.48,78.61,78.47,78.59,14639.0
2022-09-30 13:10:00,78.59,78.63,78.42,78.42,14755.0,78.59,78.63,78.42,78.42,14755.0
2022-09-30 13:15:00,78.44,78.49,78.38,78.43,19421.0,78.44,78.49,78.38,78.43,19421.0
2022-09-30 13:20:00,78.42,78.54,78.4,78.41,12617.0,78.42,78.54,78.4,78.41,12617.0
2022-09-30 13:25:00,78.42,78.52,78.36,78.5,14297.0,78.42,78.52,78.36,78.5,14297.0
2022-09-30 13:30:00,78.49,78.52,78.34,78.34,16881.0,78.49,78.52,78.34,78.34,16881.0
2022-09-30 13:35:00,78.32,78.32,78.11,78.15,10345.0,78.32,78.32,78.11,78.15,10345.0
2022-09-30 13:40:00,78.14,78.22,78.13,78.17,19699.0,78.14,78.22,78.13,78.17,19699.0
2022-09-30 13:45:00,78.18,78.19,78.12,78.13,18742.0,78.18,78.19,78.12,78.13,18742.0
2022-09-30 13:50:00,78.14,78.25,78.07,78.18,31874.0,78.14,78.25,78.07,78.18,31874.0
2022-09-30 13:55:00,78.18,78.18,78.02,78.04,21509.0,78.18,78.18,78.02,78.04,21509.0
2022-09-30 14:00:00,78.04,78.09,77.98,78.01,28325.0,78.04,78.09,77.98,78.01,28325.0
2022-09-30 14:05:00,78.02,78.15,78.01,78.1,13375.0,78.02,78.15,78.01,78.1,13375.0
2022-09-30 14:10:00,78.11,78.24,78.1,78.13,19992.0,78.11,78.24,78.1,78.13,19992.0
2022-09-30 14:15:00,78.12,78.22,78.07,78.08,16497.0,78.12,78.22,78.07,78.08,16497.0
2022-09-30 14:20:00,78.07,78.11,77.99,78.03,24966.0,78.07,78.11,77.99,78.03,24966.0
2022-09-30 14:25:00,78.02,78.02,77.77,77.87,23609.0,78.02,78.02,77.77,77.87,23609.0
2022-09-30 14:30:00,77.85,78.01,77.83,78.0,31501.0,77.85,78.01,77.83,78.0,31501.0
2022-09-30 14:35:00,78.0,78.0,77.88,77.97,27763.0,78.0,78.0,77.88,77.97,27763.0
2022-09-30 14:40:00,77.99,78.0,77.61,77.67,29140.0,77.99,78.0,77.61,77.67,29140.0
2022-09-30 14:45:00,77.69,77.74,77.52,77.74,16031.0,77.69,77.74,77.52,77.74,16031.0
2022-09-30 14:50:00,77.72,77.77,77.63,77.74,15085.0,77.72,77.77,77.63,77.74,15085.0
2022-09-30 14:55:00,77.74,77.74,77.6,77.63,21703.0,77.74,77.74,77.6,77.63,21703.0
2022-09-30 15:00:00,77.62,77.91,77.59,77.8,16885.0,77.62,77.91,77.59,77.8,16885.0
2022-09-30 15:05:00,77.79,77.9,77.75,77.78,12494.0,77.79,77.9,77.75,77.78,12494.0
2022-09-30 15:10:00,77.77,77.92,77.68,77.81,30219.0,77.77,77.92,77.68,77.81,30219.0
2022-09-30 15:15:00,77.79,77.96,77.74,77.87,33193.0,77.79,77.96,77.74,77.87,33193.0
2022-09-30 15:20:00,77.86,77.93,77.79,77.86,21722.0,77.86,77.93,77.79,77.86,21722.0
2022-09-30 15:25:00,77.86,77.99,77.74,77.96,40954.0,77.86,77.99,77.74,77.96,40954.0
2022-09-30 15:30:00,77.99,78.1,77.82,77.89,43294.0,77.99,78.1,77.82,77.89,43294.0
2022-09-30 15:35:00,77.88,78.01,77.77,77.84,52369.0,77.88,78.01,77.77,77.84,52369.0
2022-09-30 15:40:00,77.85,77.99,77.83,77.97,48419.0,77.85,77.99,77.83,77.97,48419.0
2022-09-30 15:45:00,77.98,78.06,77.83,77.95,73480.0,77.98,78.06,77.83,77.95,73480.0
2022-09-30 15:50:00,77.94,77.98,77.67,77.76,112817.0,77.94,77.98,77.67,77.76,112817.0
2022-09-30 15:55:00,77.77,77.93,77.75,77.84,482311.0,77.77,77.93,77.75,77.84,482311.0
2022-10-03 09:30:00,78.44,79.21,78.44,78.6,57128.0,78.44,79.21,78.44,78.6,57128.0
2022-10-03 09:35:00,78.5,78.81,78.41,78.78,19622.0,78.5,78.81,78.41,78.78,19622.0
2022-10-03 09:40:00,78.78,79.3,78.75,79.22,44807.0,78.78,79.3,78.75,79.22,44807.0
2022-10-03 09:45:00,79.31,79.5,79.18,79.29,29231.0,79.31,79.5,79.18,79.29,29231.0
2022-10-03 09:50:00,79.26,79.62,79.25,79.44,13188.0,79.26,79.62,79.25,79.44,13188.0
2022-10-03 09:55:00,79.45,79.69,79.41,79.59,30008.0,79.45,79.69,79.41,79.59,30008.0
2022-10-03 10:00:00,79.63,80.05,79.35,79.4,33310.0,79.63,80.05,79.35,79.4,33310.0
2022-10-03 10:05:00,79.37,79.73,79.36,79.63,36278.0,79.37,79.73,79.36,79.63,36278.0
2022-10-03 10:10:00,79.73,79.82,79.63,79.78,38471.0,79.73,79.82,79.63,79.78,38471.0
2022-10-03 10:15:00,79.83,79.89,79.72,79.83,14021.0,79.83,79.89,79.72,79.83,14021.0
2022-10-03 10:20:00,79.84,79.97,79.79,79.87,28694.0,79.84,79.97,79.79,79.87,28694.0
2022-10-03 10:25:00,79.84,79.9,79.6,79.63,10889.0,79.84,79.9,79.6,79.63,10889.0
2022-10-03 10:30:00,79.67,79.73,79.59,79.59,11720.0,79.67,79.73,79.59,79.59,11720.0
2022-10-03 10:35:00,79.61,79.66,79.26,79.3,9265.0,79.61,79.66,79.26,79.3,9265.0
2022-10-03 10:40:00,79.3,79.38,79.24,79.29,17390.0,79.3,79.38,79.24,79.29,17390.0
2022-10-03 10:45:00,79.29,79.58,79.29,79.52,24434.0,79.29,79.58,79.29,79.52,24434.0
2022-10-03 10:50:00,79.56,79.58,79.4,79.52,11356.0,79.56,79.58,79.4,79.52,11356.0
2022-10-03 10:55:00,79.5,79.52,79.45,79.46,8816.0,79.5,79.52,79.45,79.46,8816.0
2022-10-03 11:00:00,79.51,79.51,79.23,79.24,9484.0,79.51,79.51,79.23,79.24,9484.0
2022-10-03 11:05:00,79.25,79.47,79.23,79.41,23098.0,79.25,79.47,79.23,79.41,23098.0
2022-10-03 11:10:00,79.42,79.48,79.27,79.29,31802.0,79.42,79.48,79.27,79.29,31802.0
2022-10-03 11:15:00,79.29,79.47,79.29,79.35,38017.0,79.29,79.47,79.29,79.35,38017.0
2022-10-03 11:20:00,79.33,79.33,79.16,79.28,17460.0,79.33,79.33,79.16,79.28,17460.0
2022-10-03 11:25:00,79.3,79.3,79.14,79.3,15347.0,79.3,79.3,79.14,79.3,15347.0
2022-10-03 11:30:00,79.35,79.38,79.25,79.28,7910.0,79.35,79.38,79.25,79.28,7910.0
2022-10-03 11:35:00,79.29,79.31,79.13,79.24,14718.0,79.29,79.31,79.13,79.24,14718.0
2022-10-03 11:40:00,79.27,79.27,79.14,79.17,19152.0,79.27,79.27,79.14,79.17,19152.0
2022-10-03 11:45:00,79.17,79.21,79.13,79.19,13337.0,79.17,79.21,79.13,79.19,13337.0
2022-10-03 11:50:00,79.19,79.27,79.18,79.24,8189.0,79.19,79.27,79.18,79.24,8189.0
2022-10-03 11:55:00,79.22,79.26,79.15,79.19,10361.0,79.22,79.26,79.15,79.19,10361.0
2022-10-03 12:00:00,79.2,79.29,79.19,79.28,6231.0,79.2,79.29,79.19,79.28,6231.0
2022-10-03 12:05:00,79.28,79.32,79.24,79.26,14525.0,79.28,79.32,79.24,79.26,14525.0
2022-10-03 12:10:00,79.27,79.31,79.19,79.22,6422.0,79.27,79.31,79.19,79.22,6422.0
2022-10-03 12:15:00,79.2,79.26,79.14,79.17,7352.0,79.2,79.26,79.14,79.17,7352.0
2022-10-03 12:20:00,79.14,79.19,79.06,79.18,24115.0,79.14,79.19,79.06,79.18,24115.0
2022-10-03 12:25:00,79.17,79.23,79.08,79.11,19244.0,79.17,79.23,79.08,79.11,19244.0
2022-10-03 12:30:00,79.1,79.24,79.08,79.22,11996.0,79.1,79.24,79.08,79.22,11996.0
2022-10-03 12:35:00,79.23,79.25,79.12,79.23,12923.0,79.23,79.25,79.12,79.23,12923.0
2022-10-03 12:40:00,79.22,79.27,79.17,79.23,13513.0,79.22,79.27,79.17,79.23,13513.0
2022-10-03 12:45:00,79.24,79.25,79.18,79.2,7142.0,79.24,79.25,79.18,79.2,7142.0
2022-10-03 12:50:00,79.2,79.2,79.09,79.14,14216.0,79.2,79.2,79.09,79.14,14216.0
2022-10-03 12:55:00,79.13,79.23,79.11,79.22,7665.0,79.13,79.23,79.11,79.22,7665.0
2022-10-03 13:00:00,79.24,79.27,79.18,79.27,10389.0,79.24,79.27,79.18,79.27,10389.0
2022-10-03 13:05:00,79.27,79.39,79.26,79.39,23134.0,79.27,79.39,79.26,79.39,23134.0
2022-10-03 13:10:00,79.39,79.41,79.31,79.36,11978.0,79.39,79.41,79.31,79.36,11978.0
2022-10-03 13:15:00,79.34,79.44,79.34,79.42,8027.0,79.34,79.44,79.34,79.42,8027.0
2022-10-03 13:20:00,79.42,79.66,79.41,79.65,15396.0,79.42,79.66,79.41,79.65,15396.0
2022-10-03 13:25:00,79.66,79.67,79.51,79.52,12915.0,79.66,79.67,79.51,79.52,12915.0
2022-10-03 13:30:00,79.53,79.76,79.52,79.73,15191.0,79.53,79.76,79.52,79.73,15191.0
2022-10-03 13:35:00,79.73,79.74,79.55,79.56,14117.0,79.73,79.74,79.55,79.56,14117.0
2022-10-03 13:40:00,79.54,79.71,79.54,79.69,11507.0,79.54,79.71,79.54,79.69,11507.0
2022-10-03 13:45:00,79.7,79.77,79.63,79.65,7792.0,79.7,79.77,79.63,79.65,7792.0
2022-10-03 13:50:00,79.65,79.66,79.57,79.58,10947.0,79.65,79.66,79.57,79.58,10947.0
2022-10-03 13:55:00,79.57,79.64,79.54,79.63,8534.0,79.57,79.64,79.54,79.63,8534.0
2022-10-03 14:00:00,79.63,79.77,79.63,79.76,11611.0,79.63,79.77,79.63,79.76,11611.0
2022-10-03 14:05:00,79.77,79.89,79.76,79.81,13237.0,79.77,79.89,79.76,79.81,13237.0
2022-10-03 14:10:00,79.83,79.91,79.81,79.87,13482.0,79.83,79.91,79.81,79.87,13482.0
2022-10-03 14:15:00,79.89,79.89,79.78,79.8,14114.0,79.89,79.89,79.78,79.8,14114.0
2022-10-03 14:20:00,79.82,79.9,79.8,79.89,10919.0,79.82,79.9,79.8,79.89,10919.0
2022-10-03 14:25:00,79.89,80.02,79.85,79.98,30623.0,79.89,80.02,79.85,79.98,30623.0
2022-10-03 14:30:00,79.99,80.07,79.98,80.02,26309.0,79.99,80.07,79.98,80.02,26309.0
2022-10-03 14:35:00,80.02,80.19,79.97,80.17,20149.0,80.02,80.19,79.97,80.17,20149.0
2022-10-03 14:40:00,80.17,80.25,80.16,80.25,12750.0,80.17,80.25,80.16,80.25,12750.0
2022-10-03 14:45:00,80.26,80.33,80.22,80.29,22090.0,80.26,80.33,80.22,80.29,22090.0
2022-10-03 14:50:00,80.3,80.45,80.3,80.45,15453.0,80.3,80.45,80.3,80.45,15453.0
2022-10-03 14:55:00,80.45,80.48,80.28,80.28,14338.0,80.45,80.48,80.28,80.28,14338.0
2022-10-03 15:00:00,80.28,80.29,80.16,80.2,9593.0,80.28,80.29,80.16,80.2,9593.0
2022-10-03 15:05:00,80.21,80.27,80.19,80.22,17910.0,80.21,80.27,80.19,80.22,17910.0
2022-10-03 15:10:00,80.22,80.22,80.08,80.09,27198.0,80.22,80.22,80.08,80.09,27198.0
2022-10-03 15:15:00,80.08,80.08,79.94,80.07,19877.0,80.08,80.08,79.94,80.07,19877.0
2022-10-03 15:20:00,80.08,80.16,80.04,80.12,16557.0,80.08,80.16,80.04,80.12,16557.0
2022-10-03 15:25:00,80.12,80.18,80.09,80.12,16870.0,80.12,80.18,80.09,80.12,16870.0
2022-10-03 15:30:00,80.12,80.26,80.11,80.18,20395.0,80.12,80.26,80.11,80.18,20395.0
2022-10-03 15:35:00,80.19,80.2,80.05,80.15,41276.0,80.19,80.2,80.05,80.15,41276.0
2022-10-03 15:40:00,80.15,80.24,80.06,80.08,37354.0,80.15,80.24,80.06,80.08,37354.0
2022-10-03 15:45:00,80.08,80.18,79.98,80.02,82655.0,80.08,80.18,79.98,80.02,82655.0
2022-10-03 15:50:00,80.03,80.09,79.96,80.06,59430.0,80.03,80.09,79.96,80.06,59430.0
2022-10-03 15:55:00,80.06,80.06,79.84,80.0,177768.0,80.06,80.06,79.84,80.0,177768.0
2022-10-04 09:30:00,80.39,80.85,79.88,80.75,79981.0,80.39,80.85,79.88,80.75,79981.0
2022-10-04 09:35:00,80.81,81.17,80.81,81.16,29591.0,80.81,81.17,80.81,81.16,29591.0
2022-10-04 09:40:00,81.13,81.48,81.12,81.48,24667.0,81.13,81.48,81.12,81.48,24667.0
2022-10-04 09:45:00,81.47,81.49,81.02,81.05,24183.0,81.47,81.49,81.02,81.05,24183.0
2022-10-04 09:50:00,81.08,81.08,80.76,80.99,33660.0,81.08,81.08,80.76,80.99,33660.0
2022-10-04 09:55:00,81.01,81.06,80.76,80.93,20639.0,81.01,81.06,80.76,80.93,20639.0
2022-10-04 10:00:00,81.01,81.1,80.78,80.89,17524.0,81.01,81.1,80.78,80.89,17524.0
2022-10-04 10:05:00,80.87,81.0,80.8,81.0,22140.0,80.87,81.0,80.8,81.0,22140.0
2022-10-04 10:10:00,80.98,81.12,80.79,80.79,15188.0,80.98,81.12,80.79,80.79,15188.0
2022-10-04 10:15:00,80.8,80.9,80.78,80.79,17050.0,80.8,80.9,80.78,80.79,17050.0
2022-10-04 10:20:00,80.78,80.78,80.52,80.65,19128.0,80.78,80.78,80.52,80.65,19128.0
2022-10-04 10:25:00,80.62,80.69,80.47,80.5,27098.0,80.62,80.69,80.47,80.5,27098.0
2022-10-04 10:30:00,80.5,80.6,80.35,80.59,41650.0,80.5,80.6,80.35,80.59,41650.0
2022-10-04 10:35:00,80.62,80.62,80.28,80.28,30562.0,80.62,80.62,80.28,80.28,30562.0
2022-10-04 10:40:00,80.28,80.43,80.16,80.3,97405.0,80.28,80.43,80.16,80.3,97405.0
2022-10-04 10:45:00,80.3,80.56,80.25,80.43,24310.0,80.3,80.56,80.25,80.43,24310.0
2022-10-04 10:50:00,80.44,80.51,80.25,80.4,24334.0,80.44,80.51,80.25,80.4,24334.0
2022-10-04 10:55:00,80.4,80.87,80.4,80.76,20736.0,80.4,80.87,80.4,80.76,20736.0
2022-10-04 11:00:00,80.78,80.91,80.65,80.84,21167.0,80.78,80.91,80.65,80.84,21167.0
2022-10-04 11:05:00,80.86,80.92,80.76,80.83,13445.0,80.86,80.92,80.76,80.83,13445.0
2022-10-04 11:10:00,80.8,80.84,80.71,80.76,11905.0,80.8,80.84,80.71,80.76,11905.0
2022-10-04 11:15:00,80.81,80.97,80.74,80.96,9963.0,80.81,80.97,80.74,80.96,9963.0
2022-10-04 11:20:00,80.97,81.14,80.95,81.07,16546.0,80.97,81.14,80.95,81.07,16546.0
2022-10-04 11:25:00,81.06,81.21,81.04,81.14,7627.0,81.06,81.21,81.04,81.14,7627.0
2022-10-04 11:30:00,81.16,81.18,80.98,81.08,13559.0,81.16,81.18,80.98,81.08,13559.0
2022-10-04 11:35:00,81.09,81.14,81.01,81.13,6717.0,81.09,81.14,81.01,81.13,6717.0
2022-10-04 11:40:00,81.15,81.15,80.96,81.03,7506.0,81.15,81.15,80.96,81.03,7506.0
2022-10-04 11:45:00,80.99,81.01,80.71,80.77,17471.0,80.99,81.01,80.71,80.77,17471.0
2022-10-04 11:50:00,80.78,80.8,80.64,80.71,17059.0,80.78,80.8,80.64,80.71,17059.0
2022-10-04 11:55:00,80.68,80.76,80.64,80.73,8737.0,80.68,80.76,80.64,80.73,8737.0
2022-10-04 12:00:00,80.74,80.83,80.71,80.72,6701.0,80.74,80.83,80.71,80.72,6701.0
2022-10-04 12:05:00,80.73,80.76,80.63,80.64,23896.0,80.73,80.76,80.63,80.64,23896.0
2022-10-04 12:10:00,80.63,80.68,80.51,80.64,12448.0,80.63,80.68,80.51,80.64,12448.0
2022-10-04 12:15:00,80.64,80.76,80.64,80.76,13124.0,80.64,80.76,80.64,80.76,13124.0
2022-10-04 12:20:00,80.75,80.76,80.67,80.71,11873.0,80.75,80.76,80.67,80.71,11873.0
2022-10-04 12:25:00,80.71,80.83,80.69,80.79,9959.0,80.71,80.83,80.69,80.79,9959.0
2022-10-04 12:30:00,80.79,80.89,80.77,80.85,5985.0,80.79,80.89,80.77,80.85,5985.0
2022-10-04 12:35:00,80.83,80.89,80.8,80.87,14685.0,80.83,80.89,80.8,80.87,14685.0
2022-10-04 12:40:00,80.85,80.92,80.84,80.9,4449.0,80.85,80.92,80.84,80.9,4449.0
2022-10-04 12:45:00,80.89,80.89,80.66,80.67,13967.0,80.89,80.89,80.66,80.67,13967.0
2022-10-04 12:50:00,80.65,80.71,80.59,80.66,17376.0,80.65,80.71,80.59,80.66,17376.0
2022-10-04 12:55:00,80.65,80.74,80.62,80.74,10696.0,80.65,80.74,80.62,80.74,10696.0
2022-10-04 13:00:00,80.74,80.75,80.62,80.66,18349.0,80.74,80.75,80.62,80.66,18349.0
2022-10-04 13:05:00,80.65,80.65,80.54,80.6,13599.0,80.65,80.65,80.54,80.6,13599.0
2022-10-04 13:10:00,80.63,80.67,80.5,80.5,13751.0,80.63,80.67,80.5,80.5,13751.0
2022-10-04 13:15:00,80.5,80.54,80.45,80.5,15469.0,80.5,80.54,80.45,80.5,15469.0
2022-10-04 13:20:00,80.48,80.52,80.41,80.44,18502.0,80.48,80.52,80.41,80.44,18502.0
2022-10-04 13:25:00,80.42,80.55,80.38,80.53,18628.0,80.42,80.55,80.38,80.53,18628.0
2022-10-04 13:30:00,80.52,80.61,80.51,80.56,18498.0,80.52,80.61,80.51,80.56,18498.0
2022-10-04 13:35:00,80.55,80.59,80.52,80.55,11772.0,80.55,80.59,80.52,80.55,11772.0
2022-10-04 13:40:00,80.54,80.67,80.52,80.65,15649.0,80.54,80.67,80.52,80.65,15649.0
2022-10-04 13:45:00,80.66,80.77,80.65,80.76,13710.0,80.66,80.77,80.65,80.76,13710.0
2022-10-04 13:50:00,80.74,80.85,80.74,80.81,9232.0,80.74,80.85,80.74,80.81,9232.0
2022-10-04 13:55:00,80.82,80.93,80.78,80.88,43296.0,80.82,80.93,80.78,80.88,43296.0
2022-10-04 14:00:00,80.89,80.91,80.73,80.83,27018.0,80.89,80.91,80.73,80.83,27018.0
2022-10-04 14:05:00,80.82,80.85,80.76,80.76,7485.0,80.82,80.85,80.76,80.76,7485.0
2022-10-04 14:10:00,80.78,80.85,80.74,80.76,14973.0,80.78,80.85,80.74,80.76,14973.0
2022-10-04 14:15:00,80.77,80.82,80.71,80.71,9688.0,80.77,80.82,80.71,80.71,9688.0
2022-10-04 14:20:00,80.71,80.79,80.68,80.79,11614.0,80.71,80.79,80.68,80.79,11614.0
2022-10-04 14:25:00,80.75,80.78,80.56,80.56,10796.0,80.75,80.78,80.56,80.56,10796.0
2022-10-04 14:30:00,80.55,80.73,80.55,80.69,15770.0,80.55,80.73,80.55,80.69,15770.0
2022-10-04 14:35:00,80.67,80.73,80.6,80.71,10737.0,80.67,80.73,80.6,80.71,10737.0
2022-10-04 14:40:00,80.71,80.75,80.64,80.69,16008.0,80.71,80.75,80.64,80.69,16008.0
2022-10-04 14:45:00,80.69,80.85,80.69,80.83,9923.0,80.69,80.85,80.69,80.83,9923.0
2022-10-04 14:50:00,80.82,80.86,80.76,80.8,10185.0,80.82,80.86,80.76,80.8,10185.0
2022-10-04 14:55:00,80.78,80.86,80.75,80.76,18315.0,80.78,80.86,80.75,80.76,18315.0
2022-10-04 15:00:00,80.75,80.82,80.72,80.81,23583.0,80.75,80.82,80.72,80.81,23583.0
2022-10-04 15:05:00,80.8,80.83,80.74,80.78,19108.0,80.8,80.83,80.74,80.78,19108.0
2022-10-04 15:10:00,80.76,80.78,80.63,80.77,16932.0,80.76,80.78,80.63,80.77,16932.0
2022-10-04 15:15:00,80.73,80.79,80.71,80.73,18269.0,80.73,80.79,80.71,80.73,18269.0
2022-10-04 15:20:00,80.73,80.81,80.68,80.78,31683.0,80.73,80.81,80.68,80.78,31683.0
2022-10-04 15:25:00,80.76,80.93,80.74,80.93,46977.0,80.76,80.93,80.74,80.93,46977.0
2022-10-04 15:30:00,80.92,80.99,80.83,80.89,70048.0,80.92,80.99,80.83,80.89,70048.0
2022-10-04 15:35:00,80.9,81.22,80.89,81.19,54702.0,80.9,81.22,80.89,81.19,54702.0
2022-10-04 15:40:00,81.19,81.2,80.95,80.99,60654.0,81.19,81.2,80.95,80.99,60654.0
2022-10-04 15:45:00,81.0,81.0,80.79,80.81,49917.0,81.0,81.0,80.79,80.81,49917.0
2022-10-04 15:50:00,80.81,80.95,80.8,80.89,100223.0,80.81,80.95,80.8,80.89,100223.0
2022-10-04 15:55:00,80.88,80.91,80.72,80.88,171909.0,80.88,80.91,80.72,80.88,171909.0
2022-10-05 09:30:00,80.39,80.91,80.12,80.56,48265.0,80.39,80.91,80.12,80.56,48265.0
2022-10-05 09:35:00,80.63,80.71,80.2,80.27,24512.0,80.63,80.71,80.2,80.27,24512.0
2022-10-05 09:40:00,80.24,80.33,80.16,80.19,43729.0,80.24,80.33,80.16,80.19,43729.0
2022-10-05 09:45:00,80.17,80.48,79.97,80.27,81338.0,80.17,80.48,79.97,80.27,81338.0
2022-10-05 09:50:00,80.24,80.29,80.08,80.24,25468.0,80.24,80.29,80.08,80.24,25468.0
2022-10-05 09:55:00,80.25,80.42,80.22,80.25,31375.0,80.25,80.42,80.22,80.25,31375.0
2022-10-05 10:00:00,80.22,80.22,79.86,80.11,41713.0,80.22,80.22,79.86,80.11,41713.0
2022-10-05 10:05:00,80.1,80.26,80.1,80.16,39877.0,80.1,80.26,80.1,80.16,39877.0
2022-10-05 10:10:00,80.16,80.25,80.09,80.23,25014.0,80.16,80.25,80.09,80.23,25014.0
2022-10-05 10:15:00,80.21,80.21,80.04,80.17,22002.0,80.21,80.21,80.04,80.17,22002.0
2022-10-05 10:20:00,80.17,80.39,80.14,80.27,19191.0,80.17,80.39,80.14,80.27,19191.0
2022-10-05 10:25:00,80.27,80.3,80.19,80.28,20751.0,80.27,80.3,80.19,80.28,20751.0
2022-10-05 10:30:00,80.26,80.32,80.16,80.22,23758.0,80.26,80.32,80.16,80.22,23758.0
2022-10-05 10:35:00,80.19,80.19,79.95,80.03,52352.0,80.19,80.19,79.95,80.03,52352.0
2022-10-05 10:40:00,80.03,80.03,79.88,79.98,24757.0,80.03,80.03,79.88,79.98,24757.0
2022-10-05 10:45:00,79.99,79.99,79.8,79.89,24757.0,79.99,79.99,79.8,79.89,24757.0
2022-10-05 10:50:00,79.89,79.97,79.79,79.94,29034.0,79.89,79.97,79.79,79.94,29034.0
2022-10-05 10:55:00,79.93,79.93,79.76,79.79,32980.0,79.93,79.93,79.76,79.79,32980.0
2022-10-05 11:00:00,79.78,79.92,79.76,79.9,26676.0,79.78,79.92,79.76,79.9,26676.0
2022-10-05 11:05:00,79.89,79.9,79.71,79.75,20019.0,79.89,79.9,79.71,79.75,20019.0
2022-10-05 11:10:00,79.74,79.92,79.69,79.92,14088.0,79.74,79.92,79.69,79.92,14088.0
2022-10-05 11:15:00,79.92,79.99,79.82,79.99,17478.0,79.92,79.99,79.82,79.99,17478.0
2022-10-05 11:20:00,79.99,80.08,79.91,80.08,19907.0,79.99,80.08,79.91,80.08,19907.0
2022-10-05 11:25:00,80.09,80.11,80.0,80.09,28133.0,80.09,80.11,80.0,80.09,28133.0
2022-10-05 11:30:00,80.09,80.18,80.04,80.18,13201.0,80.09,80.18,80.04,80.18,13201.0
2022-10-05 11:35:00,80.18,80.4,80.18,80.3,20777.0,80.18,80.4,80.18,80.3,20777.0
2022-10-05 11:40:00,80.3,80.39,80.3,80.39,10109.0,80.3,80.39,80.3,80.39,10109.0
2022-10-05 11:45:00,80.37,80.41,80.32,80.33,11806.0,80.37,80.41,80.32,80.33,11806.0
2022-10-05 11:50:00,80.35,80.38,80.33,80.38,12708.0,80.35,80.38,80.33,80.38,12708.0
2022-10-05 11:55:00,80.38,80.38,80.27,80.29,13612.0,80.38,80.38,80.27,80.29,13612.0
2022-10-05 12:00:00,80.3,80.31,80.19,80.2,12334.0,80.3,80.31,80.19,80.2,12334.0
2022-10-05 12:05:00,80.23,80.41,80.21,80.37,13874.0,80.23,80.41,80.21,80.37,13874.0
2022-10-05 12:10:00,80.4,80.59,80.37,80.59,15800.0,80.4,80.59,80.37,80.59,15800.0
2022-10-05 12:15:00,80.6,80.72,80.58,80.69,14364.0,80.6,80.72,80.58,80.69,14364.0
2022-10-05 12:20:00,80.7,80.7,80.62,80.65,14888.0,80.7,80.7,80.62,80.65,14888.0
2022-10-05 12:25:00,80.65,80.7,80.56,80.58,11268.0,80.65,80.7,80.56,80.58,11268.0
2022-10-05 12:30:00,80.59,80.63,80.51,80.56,18105.0,80.59,80.63,80.51,80.56,18105.0
2022-10-05 12:35:00,80.56,80.68,80.56,80.67,12310.0,80.56,80.68,80.56,80.67,12310.0
2022-10-05 12:40:00,80.66,80.67,80.59,80.66,10428.0,80.66,80.67,80.59,80.66,10428.0
2022-10-05 12:45:00,80.67,80.81,80.66,80.81,14031.0,80.67,80.81,80.66,80.81,14031.0
2022-10-05 12:50:00,80.82,80.82,80.68,80.8,11204.0,80.82,80.82,80.68,80.8,11204.0
2022-10-05 12:55:00,80.81,80.83,80.72,80.72,9033.0,80.81,80.83,80.72,80.72,9033.0
2022-10-05 13:00:00,80.72,80.8,80.72,80.79,14238.0,80.72,80.8,80.72,80.79,14238.0
2022-10-05 13:05:00,80.79,80.89,80.79,80.84,16325.0,80.79,80.89,80.79,80.84,16325.0
2022-10-05 13:10:00,80.85,80.93,80.85,80.93,9507.0,80.85,80.93,80.85,80.93,9507.0
2022-10-05 13:15:00,80.93,81.05,80.9,81.05,18955.0,80.93,81.05,80.9,81.05,18955.0
2022-10-05 13:20:00,81.07,81.12,80.97,81.0,24752.0,81.07,81.12,80.97,81.0,24752.0
2022-10-05 13:25:00,81.0,81.0,80.81,80.84,25842.0,81.0,81.0,80.81,80.84,25842.0
2022-10-05 13:30:00,80.84,80.86,80.65,80.7,15699.0,80.84,80.86,80.65,80.7,15699.0
2022-10-05 13:35:00,80.69,80.75,80.63,80.72,19062.0,80.69,80.75,80.63,80.72,19062.0
2022-10-05 13:40:00,80.72,80.8,80.7,80.8,17075.0,80.72,80.8,80.7,80.8,17075.0
2022-10-05 13:45:00,80.79,80.82,80.74,80.74,11501.0,80.79,80.82,80.74,80.74,11501.0
2022-10-05 13:50:00,80.73,80.77,80.69,80.7,14215.0,80.73,80.77,80.69,80.7,14215.0
2022-10-05 13:55:00,80.7,80.76,80.61,80.66,9518.0,80.7,80.76,80.61,80.66,9518.0
2022-10-05 14:00:00,80.66,80.73,80.61,80.72,17569.0,80.66,80.73,80.61,80.72,17569.0
2022-10-05 14:05:00,80.73,80.79,80.69,80.7,14472.0,80.73,80.79,80.69,80.7,14472.0
2022-10-05 14:10:00,80.69,80.85,80.68,80.78,14062.0,80.69,80.85,80.68,80.78,14062.0
2022-10-05 14:15:00,80.76,80.91,80.74,80.91,18235.0,80.76,80.91,80.74,80.91,18235.0
2022-10-05 14:20:00,80.89,80.92,80.85,80.86,10686.0,80.89,80.92,80.85,80.86,10686.0
2022-10-05 14:25:00,80.86,80.94,80.82,80.92,18069.0,80.86,80.94,80.82,80.92,18069.0
2022-10-05 14:30:00,80.94,80.94,80.8,80.83,11334.0,80.94,80.94,80.8,80.83,11334.0
2022-10-05 14:35:00,80.82,80.94,80.82,80.91,14862.0,80.82,80.94,80.82,80.91,14862.0
2022-10-05 14:40:00,80.91,80.94,80.88,80.93,15410.0,80.91,80.94,80.88,80.93,15410.0
2022-10-05 14:45:00,80.92,81.0,80.91,80.94,16364.0,80.92,81.0,80.91,80.94,16364.0
2022-10-05 14:50:00,80.95,81.0,80.92,80.98,25087.0,80.95,81.0,80.92,80.98,25087.0
2022-10-05 14:55:00,80.97,81.02,80.93,81.01,16747.0,80.97,81.02,80.93,81.01,16747.0
2022-10-05 15:00:00,81.04,81.16,81.04,81.14,18017.0,81.04,81.16,81.04,81.14,18017.0
2022-10-05 15:05:00,81.15,81.18,81.05,81.17,15486.0,81.15,81.18,81.05,81.17,15486.0
2022-10-05 15:10:00,81.17,81.34,81.16,81.31,21247.0,81.17,81.34,81.16,81.31,21247.0
2022-10-05 15:15:00,81.32,81.34,81.24,81.3,21073.0,81.32,81.34,81.24,81.3,21073.0
2022-10-05 15:20:00,81.3,81.3,81.16,81.18,12907.0,81.3,81.3,81.16,81.18,12907.0
2022-10-05 15:25:00,81.19,81.2,81.01,81.03,22269.0,81.19,81.2,81.01,81.03,22269.0
2022-10-05 15:30:00,81.02,81.09,80.97,81.01,23740.0,81.02,81.09,80.97,81.01,23740.0
2022-10-05 15:35:00,81.0,81.04,80.8,80.8,22367.0,81.0,81.04,80.8,80.8,22367.0
2022-10-05 15:40:00,80.81,80.86,80.74,80.8,33130.0,80.81,80.86,80.74,80.8,33130.0
2022-10-05 15:45:00,80.79,80.92,80.78,80.87,67927.0,80.79,80.92,80.78,80.87,67927.0
2022-10-05 15:50:00,80.86,80.87,80.65,80.7,122523.0,80.86,80.87,80.65,80.7,122523.0
2022-10-05 15:55:00,80.69,80.85,80.69,80.81,286915.0,80.69,80.85,80.69,80.81,286915.0
2022-10-06 09:30:00,80.8,81.25,80.46,81.12,43020.0,80.8,81.25,80.46,81.12,43020.0
2022-10-06 09:35:00,81.05,81.1,80.79,80.95,35906.0,81.05,81.1,80.79,80.95,35906.0
2022-10-06 09:40:00,80.96,81.1,80.69,80.69,63100.0,80.96,81.1,80.69,80.69,63100.0
2022-10-06 09:45:00,80.69,80.96,80.58,80.79,74870.0,80.69,80.96,80.58,80.79,74870.0
2022-10-06 09:50:00,80.76,81.14,80.72,81.02,51249.0,80.76,81.14,80.72,81.02,51249.0
2022-10-06 09:55:00,81.0,81.05,80.7,80.83,16244.0,81.0,81.05,80.7,80.83,16244.0
2022-10-06 10:00:00,80.82,80.89,80.49,80.51,41380.0,80.82,80.89,80.49,80.51,41380.0
2022-10-06 10:05:00,80.5,80.59,80.15,80.29,26386.0,80.5,80.59,80.15,80.29,26386.0
2022-10-06 10:10:00,80.25,80.25,80.0,80.2,20110.0,80.25,80.25,80.0,80.2,20110.0
2022-10-06 10:15:00,80.22,80.34,80.18,80.34,28261.0,80.22,80.34,80.18,80.34,28261.0
2022-10-06 10:20:00,80.33,80.59,80.3,80.55,32699.0,80.33,80.59,80.3,80.55,32699.0
2022-10-06 10:25:00,80.57,80.85,80.56,80.62,33696.0,80.57,80.85,80.56,80.62,33696.0
2022-10-06 10:30:00,80.64,80.73,80.58,80.64,31727.0,80.64,80.73,80.58,80.64,31727.0
2022-10-06 10:35:00,80.66,80.78,80.65,80.65,23170.0,80.66,80.78,80.65,80.65,23170.0
2022-10-06 10:40:00,80.65,80.8,80.64,80.76,23625.0,80.65,80.8,80.64,80.76,23625.0
2022-10-06 10:45:00,80.78,81.03,80.73,80.85,37017.0,80.78,81.03,80.73,80.85,37017.0
2022-10-06 10:50:00,80.84,80.88,80.75,80.81,24455.0,80.84,80.88,80.75,80.81,24455.0
2022-10-06 10:55:00,80.8,80.93,80.77,80.93,77727.0,80.8,80.93,80.77,80.93,77727.0
2022-10-06 11:00:00,80.91,80.97,80.76,80.93,38757.0,80.91,80.97,80.76,80.93,38757.0
2022-10-06 11:05:00,80.92,81.09,80.92,80.95,25602.0,80.92,81.09,80.92,80.95,25602.0
2022-10-06 11:10:00,80.97,80.97,80.82,80.83,29690.0,80.97,80.97,80.82,80.83,29690.0
2022-10-06 11:15:00,80.84,80.97,80.78,80.95,15973.0,80.84,80.97,80.78,80.95,15973.0
2022-10-06 11:20:00,80.95,81.0,80.82,80.92,17410.0,80.95,81.0,80.82,80.92,17410.0
2022-10-06 11:25:00,80.9,80.9,80.74,80.78,29517.0,80.9,80.9,80.74,80.78,29517.0
2022-10-06 11:30:00,80.81,80.81,80.7,80.74,40374.0,80.81,80.81,80.7,80.74,40374.0
2022-10-06 11:35:00,80.76,80.83,80.55,80.64,56918.0,80.76,80.83,80.55,80.64,56918.0
2022-10-06 11:40:00,80.62,80.72,80.6,80.67,15147.0,80.62,80.72,80.6,80.67,15147.0
2022-10-06 11:45:00,80.7,80.9,80.66,80.87,14386.0,80.7,80.9,80.66,80.87,14386.0
2022-10-06 11:50:00,80.86,80.93,80.84,80.9,42159.0,80.86,80.93,80.84,80.9,42159.0
2022-10-06 11:55:00,80.91,80.96,80.66,80.7,16265.0,80.91,80.96,80.66,80.7,16265.0
2022-10-06 12:00:00,80.69,80.8,80.67,80.68,12849.0,80.69,80.8,80.67,80.68,12849.0
2022-10-06 12:05:00,80.68,80.77,80.68,80.71,16271.0,80.68,80.77,80.68,80.71,16271.0
2022-10-06 12:10:00,80.73,80.73,80.61,80.66,11621.0,80.73,80.73,80.61,80.66,11621.0
2022-10-06 12:15:00,80.64,80.69,80.55,80.67,9973.0,80.64,80.69,80.55,80.67,9973.0
2022-10-06 12:20:00,80.67,80.8,80.67,80.72,15189.0,80.67,80.8,80.67,80.72,15189.0
2022-10-06 12:25:00,80.72,80.79,80.7,80.77,24379.0,80.72,80.79,80.7,80.77,24379.0
2022-10-06 12:30:00,80.77,80.77,80.64,80.72,38756.0,80.77,80.77,80.64,80.72,38756.0
2022-10-06 12:35:00,80.73,80.75,80.66,80.7,17220.0,80.73,80.75,80.66,80.7,17220.0
2022-10-06 12:40:00,80.69,80.79,80.68,80.79,24972.0,80.69,80.79,80.68,80.79,24972.0
2022-10-06 12:45:00,80.79,80.79,80.65,80.69,31794.0,80.79,80.79,80.65,80.69,31794.0
2022-10-06 12:50:00,80.67,80.68,80.58,80.58,9439.0,80.67,80.68,80.58,80.58,9439.0
2022-10-06 12:55:00,80.55,80.57,80.45,80.5,41830.0,80.55,80.57,80.45,80.5,41830.0
2022-10-06 13:00:00,80.51,80.59,80.4,80.45,29022.0,80.51,80.59,80.4,80.45,29022.0
2022-10-06 13:05:00,80.44,80.46,80.31,80.38,54487.0,80.44,80.46,80.31,80.38,54487.0
2022-10-06 13:10:00,80.39,80.59,80.39,80.54,33490.0,80.39,80.59,80.39,80.54,33490.0
2022-10-06 13:15:00,80.57,80.64,80.55,80.59,28342.0,80.57,80.64,80.55,80.59,28342.0
2022-10-06 13:20:00,80.59,80.62,80.51,80.55,24130.0,80.59,80.62,80.51,80.55,24130.0
2022-10-06 13:25:00,80.54,80.56,80.49,80.56,9011.0,80.54,80.56,80.49,80.56,9011.0
2022-10-06 13:30:00,80.56,80.56,80.45,80.52,67934.0,80.56,80.56,80.45,80.52,67934.0
2022-10-06 13:35:00,80.52,80.52,80.4,80.42,14666.0,80.52,80.52,80.4,80.42,14666.0
2022-10-06 13:40:00,80.42,80.46,80.35,80.42,53169.0,80.42,80.46,80.35,80.42,53169.0
2022-10-06 13:45:00,80.42,80.52,80.36,80.39,45814.0,80.42,80.52,80.36,80.39,45814.0
2022-10-06 13:50:00,80.38,80.48,80.37,80.45,79151.0,80.38,80.48,80.37,80.45,79151.0
2022-10-06 13:55:00,80.45,80.53,80.4,80.47,15914.0,80.45,80.53,80.4,80.47,15914.0
2022-10-06 14:00:00,80.46,80.64,80.46,80.49,16162.0,80.46,80.64,80.46,80.49,16162.0
2022-10-06 14:05:00,80.5,80.5,80.4,80.48,19757.0,80.5,80.5,80.4,80.48,19757.0
2022-10-06 14:10:00,80.49,80.56,80.45,80.46,19289.0,80.49,80.56,80.45,80.46,19289.0
2022-10-06 14:15:00,80.45,80.48,80.35,80.37,13857.0,80.45,80.48,80.35,80.37,13857.0
2022-10-06 14:20:00,80.37,80.42,80.31,80.35,19239.0,80.37,80.42,80.31,80.35,19239.0
2022-10-06 14:25:00,80.34,80.39,80.31,80.34,15344.0,80.34,80.39,80.31,80.34,15344.0
2022-10-06 14:30:00,80.35,80.44,80.26,80.29,27669.0,80.35,80.44,80.26,80.29,27669.0
2022-10-06 14:35:00,80.3,80.39,80.3,80.33,20204.0,80.3,80.39,80.3,80.33,20204.0
2022-10-06 14:40:00,80.33,80.34,80.28,80.3,21086.0,80.33,80.34,80.28,80.3,21086.0
2022-10-06 14:45:00,80.29,80.3,80.22,80.23,24327.0,80.29,80.3,80.22,80.23,24327.0
2022-10-06 14:50:00,80.22,80.24,80.11,80.23,24052.0,80.22,80.24,80.11,80.23,24052.0
2022-10-06 14:55:00,80.23,80.34,80.16,80.2,33259.0,80.23,80.34,80.16,80.2,33259.0
2022-10-06 15:00:00,80.19,80.19,79.88,79.97,66572.0,80.19,80.19,79.88,79.97,66572.0
2022-10-06 15:05:00,79.96,80.04,79.94,80.02,26629.0,79.96,80.04,79.94,80.02,26629.0
2022-10-06 15:10:00,80.04,80.17,79.96,80.15,22465.0,80.04,80.17,79.96,80.15,22465.0
2022-10-06 15:15:00,80.15,80.18,79.91,79.99,41151.0,80.15,80.18,79.91,79.99,41151.0
2022-10-06 15:20:00,79.99,80.17,79.98,80.09,63285.0,79.99,80.17,79.98,80.09,63285.0
2022-10-06 15:25:00,80.09,80.36,80.06,80.36,29625.0,80.09,80.36,80.06,80.36,29625.0
2022-10-06 15:30:00,80.35,80.38,80.2,80.24,43021.0,80.35,80.38,80.2,80.24,43021.0
2022-10-06 15:35:00,80.24,80.37,80.19,80.33,41788.0,80.24,80.37,80.19,80.33,41788.0
2022-10-06 15:40:00,80.33,80.37,80.2,80.34,53707.0,80.33,80.37,80.2,80.34,53707.0
2022-10-06 15:45:00,80.34,80.42,80.27,80.27,68009.0,80.34,80.42,80.27,80.27,68009.0
2022-10-06 15:50:00,80.27,80.34,80.16,80.32,87358.0,80.27,80.34,80.16,80.32,87358.0
2022-10-06 15:55:00,80.32,80.44,80.07,80.25,293689.0,80.32,80.44,80.07,80.25,293689.0
2022-10-07 09:30:00,76.95,77.0,75.31,75.63,308857.0,76.95,77.0,75.31,75.63,308857.0
2022-10-07 09:35:00,75.65,76.39,75.5,76.25,134605.0,75.65,76.39,75.5,76.25,134605.0
2022-10-07 09:40:00,76.26,76.55,76.05,76.18,90864.0,76.26,76.55,76.05,76.18,90864.0
2022-10-07 09:45:00,76.13,76.5,76.0,76.1,98819.0,76.13,76.5,76.0,76.1,98819.0
2022-10-07 09:50:00,76.12,76.46,76.07,76.35,61601.0,76.12,76.46,76.07,76.35,61601.0
2022-10-07 09:55:00,76.34,76.4,76.17,76.37,55124.0,76.34,76.4,76.17,76.37,55124.0
2022-10-07 10:00:00,76.32,76.36,76.2,76.3,98980.0,76.32,76.36,76.2,76.3,98980.0
2022-10-07 10:05:00,76.28,76.44,76.18,76.28,98920.0,76.28,76.44,76.18,76.28,98920.0
2022-10-07 10:10:00,76.26,76.32,76.08,76.26,63510.0,76.26,76.32,76.08,76.26,63510.0
2022-10-07 10:15:00,76.27,76.27,75.98,76.01,71788.0,76.27,76.27,75.98,76.01,71788.0
2022-10-07 10:20:00,76.0,76.21,75.95,76.1,105731.0,76.0,76.21,75.95,76.1,105731.0
2022-10-07 10:25:00,76.09,76.3,76.07,76.19,54977.0,76.09,76.3,76.07,76.19,54977.0
2022-10-07 10:30:00,76.21,76.26,76.05,76.16,30482.0,76.21,76.26,76.05,76.16,30482.0
2022-10-07 10:35:00,76.15,76.2,75.99,76.05,70670.0,76.15,76.2,75.99,76.05,70670.0
2022-10-07 10:40:00,76.07,76.08,75.96,76.02,83581.0,76.07,76.08,75.96,76.02,83581.0
2022-10-07 10:45:00,76.02,76.03,75.5,75.52,49597.0,76.02,76.03,75.5,75.52,49597.0
2022-10-07 10:50:00,75.54,75.58,75.31,75.52,122779.0,75.54,75.58,75.31,75.52,122779.0
2022-10-07 10:55:00,75.51,75.62,75.28,75.32,67408.0,75.51,75.62,75.28,75.32,67408.0
2022-10-07 11:00:00,75.32,75.32,74.92,74.99,128937.0,75.32,75.32,74.92,74.99,128937.0
2022-10-07 11:05:00,74.99,74.99,74.7,74.76,50504.0,74.99,74.99,74.7,74.76,50504.0
2022-10-07 11:10:00,74.72,74.93,74.6,74.63,28345.0,74.72,74.93,74.6,74.63,28345.0
2022-10-07 11:15:00,74.63,74.69,74.52,74.52,42251.0,74.63,74.69,74.52,74.52,42251.0
2022-10-07 11:20:00,74.5,74.6,74.13,74.25,68195.0,74.5,74.6,74.13,74.25,68195.0
2022-10-07 11:25:00,74.26,74.97,74.11,74.97,131649.0,74.26,74.97,74.11,74.97,131649.0
2022-10-07 11:30:00,74.95,75.26,74.87,75.15,59991.0,74.95,75.26,74.87,75.15,59991.0
2022-10-07 11:35:00,75.12,75.55,75.09,75.45,67640.0,75.12,75.55,75.09,75.45,67640.0
2022-10-07 11:40:00,75.45,75.45,75.01,75.06,31215.0,75.45,75.45,75.01,75.06,31215.0
2022-10-07 11:45:00,75.06,75.38,75.05,75.34,117240.0,75.06,75.38,75.05,75.34,117240.0
2022-10-07 11:50:00,75.34,75.45,75.17,75.19,24382.0,75.34,75.45,75.17,75.19,24382.0
2022-10-07 11:55:00,75.2,75.22,75.0,75.0,28561.0,75.2,75.22,75.0,75.0,28561.0
2022-10-07 12:00:00,75.01,75.08,74.92,75.02,28252.0,75.01,75.08,74.92,75.02,28252.0
2022-10-07 12:05:00,75.03,75.12,74.77,74.8,56432.0,75.03,75.12,74.77,74.8,56432.0
2022-10-07 12:10:00,74.8,74.84,74.54,74.59,62480.0,74.8,74.84,74.54,74.59,62480.0
2022-10-07 12:15:00,74.58,74.61,74.32,74.34,96767.0,74.58,74.61,74.32,74.34,96767.0
2022-10-07 12:20:00,74.35,74.49,74.2,74.24,143839.0,74.35,74.49,74.2,74.24,143839.0
2022-10-07 12:25:00,74.24,74.5,74.21,74.42,46928.0,74.24,74.5,74.21,74.42,46928.0
2022-10-07 12:30:00,74.42,74.42,74.29,74.39,43590.0,74.42,74.42,74.29,74.39,43590.0
2022-10-07 12:35:00,74.4,74.47,74.36,74.43,32051.0,74.4,74.47,74.36,74.43,32051.0
2022-10-07 12:40:00,74.43,74.43,74.21,74.33,49034.0,74.43,74.43,74.21,74.33,49034.0
2022-10-07 12:45:00,74.34,74.44,74.29,74.29,44681.0,74.34,74.44,74.29,74.29,44681.0
2022-10-07 12:50:00,74.3,74.3,74.07,74.11,47605.0,74.3,74.3,74.07,74.11,47605.0
2022-10-07 12:55:00,74.11,74.18,74.07,74.16,41337.0,74.11,74.18,74.07,74.16,41337.0
2022-10-07 13:00:00,74.16,74.28,74.11,74.26,47337.0,74.16,74.28,74.11,74.26,47337.0
2022-10-07 13:05:00,74.26,74.36,74.19,74.33,50829.0,74.26,74.36,74.19,74.33,50829.0
2022-10-07 13:10:00,74.33,74.57,74.27,74.51,33372.0,74.33,74.57,74.27,74.51,33372.0
2022-10-07 13:15:00,74.51,74.65,74.49,74.59,22804.0,74.51,74.65,74.49,74.59,22804.0
2022-10-07 13:20:00,74.58,74.69,74.54,74.57,29961.0,74.58,74.69,74.54,74.57,29961.0
2022-10-07 13:25:00,74.57,74.6,74.51,74.52,23091.0,74.57,74.6,74.51,74.52,23091.0
2022-10-07 13:30:00,74.51,74.58,74.45,74.52,71593.0,74.51,74.58,74.45,74.52,71593.0
2022-10-07 13:35:00,74.52,74.61,74.5,74.61,24188.0,74.52,74.61,74.5,74.61,24188.0
2022-10-07 13:40:00,74.63,74.83,74.63,74.83,36422.0,74.63,74.83,74.63,74.83,36422.0
2022-10-07 13:45:00,74.83,74.89,74.55,74.57,45977.0,74.83,74.89,74.55,74.57,45977.0
2022-10-07 13:50:00,74.55,74.64,74.55,74.63,25468.0,74.55,74.64,74.55,74.63,25468.0
2022-10-07 13:55:00,74.66,74.71,74.54,74.64,24963.0,74.66,74.71,74.54,74.64,24963.0
2022-10-07 14:00:00,74.63,74.76,74.59,74.72,21072.0,74.63,74.76,74.59,74.72,21072.0
2022-10-07 14:05:00,74.74,74.77,74.62,74.64,17420.0,74.74,74.77,74.62,74.64,17420.0
2022-10-07 14:10:00,74.64,74.64,74.49,74.55,25070.0,74.64,74.64,74.49,74.55,25070.0
2022-10-07 14:15:00,74.54,74.58,74.51,74.53,16608.0,74.54,74.58,74.51,74.53,16608.0
2022-10-07 14:20:00,74.53,74.55,74.43,74.44,35150.0,74.53,74.55,74.43,74.44,35150.0
2022-10-07 14:25:00,74.44,74.59,74.41,74.54,57633.0,74.44,74.59,74.41,74.54,57633.0
2022-10-07 14:30:00,74.53,74.56,74.49,74.49,31231.0,74.53,74.56,74.49,74.49,31231.0
2022-10-07 14:35:00,74.5,74.54,74.43,74.44,27483.0,74.5,74.54,74.43,74.44,27483.0
2022-10-07 14:40:00,74.42,74.46,74.32,74.33,25357.0,74.42,74.46,74.32,74.33,25357.0
2022-10-07 14:45:00,74.34,74.49,74.33,74.48,33585.0,74.34,74.49,74.33,74.48,33585.0
2022-10-07 14:50:00,74.48,74.57,74.46,74.56,62774.0,74.48,74.57,74.46,74.56,62774.0
2022-10-07 14:55:00,74.55,74.63,74.52,74.63,33071.0,74.55,74.63,74.52,74.63,33071.0
2022-10-07 15:00:00,74.62,74.92,74.61,74.91,64253.0,74.62,74.92,74.61,74.91,64253.0
2022-10-07 15:05:00,74.9,74.9,74.76,74.78,39875.0,74.9,74.9,74.76,74.78,39875.0
2022-10-07 15:10:00,74.78,74.84,74.66,74.67,39473.0,74.78,74.84,74.66,74.67,39473.0
2022-10-07 15:15:00,74.64,74.69,74.5,74.52,35942.0,74.64,74.69,74.5,74.52,35942.0
2022-10-07 15:20:00,74.53,74.57,74.45,74.51,43364.0,74.53,74.57,74.45,74.51,43364.0
2022-10-07 15:25:00,74.5,74.51,74.34,74.42,51577.0,74.5,74.51,74.34,74.42,51577.0
2022-10-07 15:30:00,74.42,74.43,74.3,74.43,54292.0,74.42,74.43,74.3,74.43,54292.0
2022-10-07 15:35:00,74.43,74.66,74.42,74.65,77316.0,74.43,74.66,74.42,74.65,77316.0
2022-10-07 15:40:00,74.65,74.84,74.59,74.83,97988.0,74.65,74.84,74.59,74.83,97988.0
2022-10-07 15:45:00,74.82,74.86,74.67,74.7,111407.0,74.82,74.86,74.67,74.7,111407.0
2022-10-07 15:50:00,74.7,75.01,74.69,74.82,214826.0,74.7,75.01,74.69,74.82,214826.0
2022-10-07 15:55:00,74.83,74.94,74.78,74.82,407126.0,74.83,74.94,74.78,74.82,407126.0
2022-10-10 09:30:00,75.11,75.23,74.5,74.98,77077.0,75.11,75.23,74.5,74.98,77077.0
2022-10-10 09:35:00,75.02,75.21,74.92,74.98,11787.0,75.02,75.21,74.92,74.98,11787.0
2022-10-10 09:40:00,74.98,75.17,74.87,74.97,21270.0,74.98,75.17,74.87,74.97,21270.0
2022-10-10 09:45:00,74.96,74.98,74.52,74.56,33230.0,74.96,74.98,74.52,74.56,33230.0
2022-10-10 09:50:00,74.6,74.65,74.19,74.23,27568.0,74.6,74.65,74.19,74.23,27568.0
2022-10-10 09:55:00,74.25,74.45,74.07,74.1,77343.0,74.25,74.45,74.07,74.1,77343.0
2022-10-10 10:00:00,74.08,74.44,74.08,74.3,40811.0,74.08,74.44,74.08,74.3,40811.0
2022-10-10 10:05:00,74.24,74.31,74.08,74.12,22669.0,74.24,74.31,74.08,74.12,22669.0
2022-10-10 10:10:00,74.12,74.25,74.07,74.1,46614.0,74.12,74.25,74.07,74.1,46614.0
2022-10-10 10:15:00,74.07,74.18,73.96,74.04,18014.0,74.07,74.18,73.96,74.04,18014.0
2022-10-10 10:20:00,74.05,74.1,73.99,74.07,55342.0,74.05,74.1,73.99,74.07,55342.0
2022-10-10 10:25:00,74.06,74.18,73.96,74.1,52117.0,74.06,74.18,73.96,74.1,52117.0
2022-10-10 10:30:00,74.11,74.14,73.78,73.82,43998.0,74.11,74.14,73.78,73.82,43998.0
2022-10-10 10:35:00,73.83,73.9,73.59,73.65,46349.0,73.83,73.9,73.59,73.65,46349.0
2022-10-10 10:40:00,73.65,73.96,73.64,73.75,26449.0,73.65,73.96,73.64,73.75,26449.0
2022-10-10 10:45:00,73.74,73.8,73.49,73.5,21540.0,73.74,73.8,73.49,73.5,21540.0
2022-10-10 10:50:00,73.49,73.6,73.32,73.35,24458.0,73.49,73.6,73.32,73.35,24458.0
2022-10-10 10:55:00,73.32,73.38,73.19,73.33,82156.0,73.32,73.38,73.19,73.33,82156.0
2022-10-10 11:00:00,73.31,73.51,73.3,73.42,118641.0,73.31,73.51,73.3,73.42,118641.0
2022-10-10 11:05:00,73.42,73.81,73.4,73.75,21186.0,73.42,73.81,73.4,73.75,21186.0
2022-10-10 11:10:00,73.76,73.97,73.68,73.85,82214.0,73.76,73.97,73.68,73.85,82214.0
2022-10-10 11:15:00,73.87,73.92,73.77,73.92,15647.0,73.87,73.92,73.77,73.92,15647.0
2022-10-10 11:20:00,73.9,74.18,73.9,74.1,9850.0,73.9,74.18,73.9,74.1,9850.0
2022-10-10 11:25:00,74.14,74.14,73.93,73.97,13570.0,74.14,74.14,73.93,73.97,13570.0
2022-10-10 11:30:00,73.97,74.12,73.94,74.1,10573.0,73.97,74.12,73.94,74.1,10573.0
2022-10-10 11:35:00,74.12,74.17,74.04,74.17,8540.0,74.12,74.17,74.04,74.17,8540.0
2022-10-10 11:40:00,74.14,74.26,74.1,74.23,34823.0,74.14,74.26,74.1,74.23,34823.0
2022-10-10 11:45:00,74.24,74.3,74.14,74.19,73075.0,74.24,74.3,74.14,74.19,73075.0
2022-10-10 11:50:00,74.19,74.41,74.16,74.34,43661.0,74.19,74.41,74.16,74.34,43661.0
2022-10-10 11:55:00,74.34,74.39,74.21,74.22,57895.0,74.34,74.39,74.21,74.22,57895.0
2022-10-10 12:00:00,74.21,74.46,74.15,74.33,62258.0,74.21,74.46,74.15,74.33,62258.0
2022-10-10 12:05:00,74.33,74.44,74.3,74.34,108202.0,74.33,74.44,74.3,74.34,108202.0
2022-10-10 12:10:00,74.32,74.45,74.32,74.39,45525.0,74.32,74.45,74.32,74.39,45525.0
2022-10-10 12:15:00,74.39,74.55,74.38,74.39,128746.0,74.39,74.55,74.38,74.39,128746.0
2022-10-10 12:20:00,74.39,74.4,74.2,74.23,20262.0,74.39,74.4,74.2,74.23,20262.0
2022-10-10 12:25:00,74.22,74.24,74.1,74.22,12820.0,74.22,74.24,74.1,74.22,12820.0
2022-10-10 12:30:00,74.23,74.24,74.16,74.22,12848.0,74.23,74.24,74.16,74.22,12848.0
2022-10-10 12:35:00,74.23,74.23,74.15,74.2,30616.0,74.23,74.23,74.15,74.2,30616.0
2022-10-10 12:40:00,74.2,74.26,74.16,74.18,27030.0,74.2,74.26,74.16,74.18,27030.0
2022-10-10 12:45:00,74.18,74.25,74.15,74.16,33811.0,74.18,74.25,74.15,74.16,33811.0
2022-10-10 12:50:00,74.16,74.17,74.09,74.1,18112.0,74.16,74.17,74.09,74.1,18112.0
2022-10-10 12:55:00,74.1,74.14,74.0,74.03,21429.0,74.1,74.14,74.0,74.03,21429.0
2022-10-10 13:00:00,74.02,74.04,73.85,73.9,49292.0,74.02,74.04,73.85,73.9,49292.0
2022-10-10 13:05:00,73.9,73.98,73.86,73.86,23194.0,73.9,73.98,73.86,73.86,23194.0
2022-10-10 13:10:00,73.86,74.0,73.81,73.95,34572.0,73.86,74.0,73.81,73.95,34572.0
2022-10-10 13:15:00,73.95,74.03,73.94,73.98,37811.0,73.95,74.03,73.94,73.98,37811.0
2022-10-10 13:20:00,74.0,74.15,74.0,74.09,35213.0,74.0,74.15,74.0,74.09,35213.0
2022-10-10 13:25:00,74.14,74.14,74.05,74.12,44834.0,74.14,74.14,74.05,74.12,44834.0
2022-10-10 13:30:00,74.11,74.25,74.11,74.24,23592.0,74.11,74.25,74.11,74.24,23592.0
2022-10-10 13:35:00,74.24,74.3,74.16,74.17,57572.0,74.24,74.3,74.16,74.17,57572.0
2022-10-10 13:40:00,74.18,74.28,74.16,74.22,24111.0,74.18,74.28,74.16,74.22,24111.0
2022-10-10 13:45:00,74.24,74.52,74.24,74.44,167705.0,74.24,74.52,74.24,74.44,167705.0
2022-10-10 13:50:00,74.44,74.64,74.36,74.64,152304.0,74.44,74.64,74.36,74.64,152304.0
2022-10-10 13:55:00,74.66,74.72,74.43,74.43,33243.0,74.66,74.72,74.43,74.43,33243.0
2022-10-10 14:00:00,74.46,74.46,74.32,74.34,22371.0,74.46,74.46,74.32,74.34,22371.0
2022-10-10 14:05:00,74.32,74.32,74.17,74.25,22692.0,74.32,74.32,74.17,74.25,22692.0
2022-10-10 14:10:00,74.26,74.29,74.09,74.09,35323.0,74.26,74.29,74.09,74.09,35323.0
2022-10-10 14:15:00,74.1,74.19,74.05,74.11,39328.0,74.1,74.19,74.05,74.11,39328.0
2022-10-10 14:20:00,74.12,74.32,74.11,74.19,50445.0,74.12,74.32,74.11,74.19,50445.0
2022-10-10 14:25:00,74.22,74.32,74.21,74.25,20845.0,74.22,74.32,74.21,74.25,20845.0
2022-10-10 14:30:00,74.23,74.28,74.19,74.22,55381.0,74.23,74.28,74.19,74.22,55381.0
2022-10-10 14:35:00,74.21,74.41,74.21,74.36,52221.0,74.21,74.41,74.21,74.36,52221.0
2022-10-10 14:40:00,74.38,74.54,74.37,74.41,45906.0,74.38,74.54,74.37,74.41,45906.0
2022-10-10 14:45:00,74.41,74.42,74.28,74.3,34529.0,74.41,74.42,74.28,74.3,34529.0
2022-10-10 14:50:00,74.29,74.37,74.28,74.33,17950.0,74.29,74.37,74.28,74.33,17950.0
2022-10-10 14:55:00,74.33,74.34,74.23,74.23,24761.0,74.33,74.34,74.23,74.23,24761.0
2022-10-10 15:00:00,74.22,74.28,74.17,74.19,33591.0,74.22,74.28,74.17,74.19,33591.0
2022-10-10 15:05:00,74.19,74.24,74.13,74.2,66228.0,74.19,74.24,74.13,74.2,66228.0
2022-10-10 15:10:00,74.2,74.22,74.14,74.19,112696.0,74.2,74.22,74.14,74.19,112696.0
2022-10-10 15:15:00,74.2,74.44,74.19,74.33,105354.0,74.2,74.44,74.19,74.33,105354.0
2022-10-10 15:20:00,74.33,74.38,74.26,74.36,54366.0,74.33,74.38,74.26,74.36,54366.0
2022-10-10 15:25:00,74.35,74.36,74.11,74.15,36689.0,74.35,74.36,74.11,74.15,36689.0
2022-10-10 15:30:00,74.15,74.19,74.06,74.16,51054.0,74.15,74.19,74.06,74.16,51054.0
2022-10-10 15:35:00,74.16,74.19,74.03,74.14,90246.0,74.16,74.19,74.03,74.14,90246.0
2022-10-10 15:40:00,74.14,74.16,73.99,74.08,64109.0,74.14,74.16,73.99,74.08,64109.0
2022-10-10 15:45:00,74.07,74.27,74.02,74.03,56974.0,74.07,74.27,74.02,74.03,56974.0
2022-10-10 15:50:00,74.05,74.1,73.91,74.01,137408.0,74.05,74.1,73.91,74.01,137408.0
2022-10-10 15:55:00,74.0,74.0,73.72,73.78,269130.0,74.0,74.0,73.72,73.78,269130.0
2022-10-11 09:30:00,74.09,74.56,74.07,74.47,86480.0,74.09,74.56,74.07,74.47,86480.0
2022-10-11 09:35:00,74.46,74.85,74.43,74.61,28731.0,74.46,74.85,74.43,74.61,28731.0
2022-10-11 09:40:00,74.6,74.69,74.27,74.27,44920.0,74.6,74.69,74.27,74.27,44920.0
2022-10-11 09:45:00,74.27,74.42,73.85,73.88,53337.0,74.27,74.42,73.85,73.88,53337.0
2022-10-11 09:50:00,73.89,74.18,73.88,74.11,69838.0,73.89,74.18,73.88,74.11,69838.0
2022-10-11 09:55:00,74.11,74.59,74.1,74.56,49939.0,74.11,74.59,74.1,74.56,49939.0
2022-10-11 10:00:00,74.55,74.56,74.23,74.46,34151.0,74.55,74.56,74.23,74.46,34151.0
2022-10-11 10:05:00,74.45,74.5,74.38,74.5,26129.0,74.45,74.5,74.38,74.5,26129.0
2022-10-11 10:10:00,74.54,74.54,74.26,74.36,27562.0,74.54,74.54,74.26,74.36,27562.0
2022-10-11 10:15:00,74.35,74.69,74.29,74.45,46444.0,74.35,74.69,74.29,74.45,46444.0
2022-10-11 10:20:00,74.45,74.83,74.45,74.65,62296.0,74.45,74.83,74.45,74.65,62296.0
2022-10-11 10:25:00,74.65,74.92,74.62,74.81,53184.0,74.65,74.92,74.62,74.81,53184.0
2022-10-11 10:30:00,74.8,75.1,74.78,75.08,23787.0,74.8,75.1,74.78,75.08,23787.0
2022-10-11 10:35:00,75.08,75.19,74.95,75.15,52628.0,75.08,75.19,74.95,75.15,52628.0
2022-10-11 10:40:00,75.2,75.43,75.2,75.35,27007.0,75.2,75.43,75.2,75.35,27007.0
2022-10-11 10:45:00,75.34,75.38,75.09,75.09,18878.0,75.34,75.38,75.09,75.09,18878.0
2022-10-11 10:50:00,75.08,75.15,75.03,75.12,38803.0,75.08,75.15,75.03,75.12,38803.0
2022-10-11 10:55:00,75.12,75.24,74.99,75.02,17491.0,75.12,75.24,74.99,75.02,17491.0
2022-10-11 11:00:00,75.03,75.32,75.03,75.26,17151.0,75.03,75.32,75.03,75.26,17151.0
2022-10-11 11:05:00,75.24,75.29,75.07,75.19,30356.0,75.24,75.29,75.07,75.19,30356.0
2022-10-11 11:10:00,75.2,75.33,75.19,75.29,31176.0,75.2,75.33,75.19,75.29,31176.0
2022-10-11 11:15:00,75.32,75.39,75.21,75.21,18332.0,75.32,75.39,75.21,75.21,18332.0
2022-10-11 11:20:00,75.2,75.21,74.91,74.93,33982.0,75.2,75.21,74.91,74.93,33982.0
2022-10-11 11:25:00,74.92,75.04,74.89,75.01,25989.0,74.92,75.04,74.89,75.01,25989.0
2022-10-11 11:30:00,75.02,75.09,74.92,74.92,25383.0,75.02,75.09,74.92,74.92,25383.0
2022-10-11 11:35:00,74.92,75.03,74.92,74.96,28962.0,74.92,75.03,74.92,74.96,28962.0
2022-10-11 11:40:00,75.0,75.21,75.0,75.21,15957.0,75.0,75.21,75.0,75.21,15957.0
2022-10-11 11:45:00,75.21,75.26,75.15,75.19,20919.0,75.21,75.26,75.15,75.19,20919.0
2022-10-11 11:50:00,75.19,75.21,75.08,75.12,14384.0,75.19,75.21,75.08,75.12,14384.0
2022-10-11 11:55:00,75.11,75.27,75.1,75.18,16582.0,75.11,75.27,75.1,75.18,16582.0
2022-10-11 12:00:00,75.18,75.18,74.97,75.04,27406.0,75.18,75.18,74.97,75.04,27406.0
2022-10-11 12:05:00,75.04,75.06,74.94,75.06,12890.0,75.04,75.06,74.94,75.06,12890.0
2022-10-11 12:10:00,75.05,75.24,75.0,75.2,13355.0,75.05,75.24,75.0,75.2,13355.0
2022-10-11 12:15:00,75.21,75.46,75.2,75.46,14519.0,75.21,75.46,75.2,75.46,14519.0
2022-10-11 12:20:00,75.46,75.55,75.43,75.51,17932.0,75.46,75.55,75.43,75.51,17932.0
2022-10-11 12:25:00,75.52,75.61,75.47,75.54,13717.0,75.52,75.61,75.47,75.54,13717.0
2022-10-11 12:30:00,75.53,75.67,75.52,75.67,28958.0,75.53,75.67,75.52,75.67,28958.0
2022-10-11 12:35:00,75.67,75.67,75.46,75.5,15310.0,75.67,75.67,75.46,75.5,15310.0
2022-10-11 12:40:00,75.5,75.66,75.48,75.61,22963.0,75.5,75.66,75.48,75.61,22963.0
2022-10-11 12:45:00,75.57,75.74,75.53,75.73,11411.0,75.57,75.74,75.53,75.73,11411.0
2022-10-11 12:50:00,75.74,75.93,75.74,75.9,47595.0,75.74,75.93,75.74,75.9,47595.0
2022-10-11 12:55:00,75.91,75.98,75.87,75.88,28390.0,75.91,75.98,75.87,75.88,28390.0
2022-10-11 13:00:00,75.87,75.91,75.76,75.77,28199.0,75.87,75.91,75.76,75.77,28199.0
2022-10-11 13:05:00,75.77,75.94,75.74,75.9,30653.0,75.77,75.94,75.74,75.9,30653.0
2022-10-11 13:10:00,75.89,76.06,75.87,75.95,51287.0,75.89,76.06,75.87,75.95,51287.0
2022-10-11 13:15:00,75.95,76.07,75.87,76.04,39252.0,75.95,76.07,75.87,76.04,39252.0
2022-10-11 13:20:00,76.03,76.29,76.01,76.18,32607.0,76.03,76.29,76.01,76.18,32607.0
2022-10-11 13:25:00,76.17,76.19,76.07,76.12,33225.0,76.17,76.19,76.07,76.12,33225.0
2022-10-11 13:30:00,76.13,76.2,76.09,76.19,32931.0,76.13,76.2,76.09,76.19,32931.0
2022-10-11 13:35:00,76.19,76.22,75.96,76.02,16848.0,76.19,76.22,75.96,76.02,16848.0
2022-10-11 13:40:00,76.01,76.06,75.92,75.94,16370.0,76.01,76.06,75.92,75.94,16370.0
2022-10-11 13:45:00,75.94,76.01,75.8,75.86,22472.0,75.94,76.01,75.8,75.86,22472.0
2022-10-11 13:50:00,75.84,75.91,75.83,75.83,12652.0,75.84,75.91,75.83,75.83,12652.0
2022-10-11 13:55:00,75.81,75.92,75.78,75.9,13737.0,75.81,75.92,75.78,75.9,13737.0
2022-10-11 14:00:00,75.92,76.16,75.89,76.12,28110.0,75.92,76.16,75.89,76.12,28110.0
2022-10-11 14:05:00,76.1,76.11,75.97,75.98,34118.0,76.1,76.11,75.97,75.98,34118.0
2022-10-11 14:10:00,75.98,76.03,75.81,76.02,16386.0,75.98,76.03,75.81,76.02,16386.0
2022-10-11 14:15:00,76.01,76.03,75.92,75.97,18143.0,76.01,76.03,75.92,75.97,18143.0
2022-10-11 14:20:00,75.96,76.06,75.93,76.06,19639.0,75.96,76.06,75.93,76.06,19639.0
2022-10-11 14:25:00,76.07,76.16,76.03,76.1,32672.0,76.07,76.16,76.03,76.1,32672.0
2022-10-11 14:30:00,76.09,76.19,76.07,76.13,46460.0,76.09,76.19,76.07,76.13,46460.0
2022-10-11 14:35:00,76.12,76.12,75.91,75.97,31462.0,76.12,76.12,75.91,75.97,31462.0
2022-10-11 14:40:00,75.96,76.04,75.9,75.9,29460.0,75.96,76.04,75.9,75.9,29460.0
2022-10-11 14:45:00,75.91,75.93,75.66,75.78,34302.0,75.91,75.93,75.66,75.78,34302.0
2022-10-11 14:50:00,75.77,75.81,75.5,75.53,25313.0,75.77,75.81,75.5,75.53,25313.0
2022-10-11 14:55:00,75.54,75.57,75.39,75.4,35174.0,75.54,75.57,75.39,75.4,35174.0
2022-10-11 15:00:00,75.39,75.44,75.24,75.28,27258.0,75.39,75.44,75.24,75.28,27258.0
2022-10-11 15:05:00,75.28,75.35,75.06,75.1,32479.0,75.28,75.35,75.06,75.1,32479.0
2022-10-11 15:10:00,75.1,75.12,74.92,75.04,25632.0,75.1,75.12,74.92,75.04,25632.0
2022-10-11 15:15:00,75.02,75.04,74.88,74.99,24206.0,75.02,75.04,74.88,74.99,24206.0
2022-10-11 15:20:00,74.98,75.07,74.91,74.96,25932.0,74.98,75.07,74.91,74.96,25932.0
2022-10-11 15:25:00,74.96,75.03,74.81,74.97,30775.0,74.96,75.03,74.81,74.97,30775.0
2022-10-11 15:30:00,74.97,75.06,74.9,74.96,24427.0,74.97,75.06,74.9,74.96,24427.0
2022-10-11 15:35:00,74.96,75.21,74.94,75.2,58497.0,74.96,75.21,74.94,75.2,58497.0
2022-10-11 15:40:00,75.2,75.22,74.98,75.2,39186.0,75.2,75.22,74.98,75.2,39186.0
2022-10-11 15:45:00,75.21,75.34,75.18,75.28,46041.0,75.21,75.34,75.18,75.28,46041.0
2022-10-11 15:50:00,75.28,75.45,75.14,75.44,99887.0,75.28,75.45,75.14,75.44,99887.0
2022-10-11 15:55:00,75.43,75.47,75.24,75.31,202060.0,75.43,75.47,75.24,75.31,202060.0
2022-10-12 09:30:00,75.29,75.29,74.37,74.38,50549.0,75.29,75.29,74.37,74.38,50549.0
2022-10-12 09:35:00,74.38,75.14,74.37,75.0,53149.0,74.38,75.14,74.37,75.0,53149.0
2022-10-12 09:40:00,74.97,75.22,74.8,75.22,19659.0,74.97,75.22,74.8,75.22,19659.0
2022-10-12 09:45:00,75.21,75.43,75.11,75.43,48400.0,75.21,75.43,75.11,75.43,48400.0
2022-10-12 09:50:00,75.46,75.52,75.38,75.41,38108.0,75.46,75.52,75.38,75.41,38108.0
2022-10-12 09:55:00,75.42,75.69,75.39,75.61,20422.0,75.42,75.69,75.39,75.61,20422.0
2022-10-12 10:00:00,75.61,75.93,75.51,75.92,25132.0,75.61,75.93,75.51,75.92,25132.0
2022-10-12 10:05:00,75.92,76.01,75.75,75.89,52306.0,75.92,76.01,75.75,75.89,52306.0
2022-10-12 10:10:00,75.91,75.93,75.62,75.63,34239.0,75.91,75.93,75.62,75.63,34239.0
2022-10-12 10:15:00,75.65,75.66,75.46,75.58,61705.0,75.65,75.66,75.46,75.58,61705.0
2022-10-12 10:20:00,75.57,75.59,75.27,75.48,21513.0,75.57,75.59,75.27,75.48,21513.0
2022-10-12 10:25:00,75.48,75.63,75.43,75.51,19747.0,75.48,75.63,75.43,75.51,19747.0
2022-10-12 10:30:00,75.5,75.64,75.45,75.6,11264.0,75.5,75.64,75.45,75.6,11264.0
2022-10-12 10:35:00,75.65,75.7,75.59,75.62,11904.0,75.65,75.7,75.59,75.62,11904.0
2022-10-12 10:40:00,75.58,75.6,75.44,75.48,6946.0,75.58,75.6,75.44,75.48,6946.0
2022-10-12 10:45:00,75.48,75.55,75.44,75.45,11699.0,75.48,75.55,75.44,75.45,11699.0
2022-10-12 10:50:00,75.46,75.6,75.46,75.6,8485.0,75.46,75.6,75.46,75.6,8485.0
2022-10-12 10:55:00,75.62,75.63,75.35,75.35,10665.0,75.62,75.63,75.35,75.35,10665.0
2022-10-12 11:00:00,75.34,75.46,75.34,75.46,10215.0,75.34,75.46,75.34,75.46,10215.0
2022-10-12 11:05:00,75.45,75.45,75.31,75.4,7887.0,75.45,75.45,75.31,75.4,7887.0
2022-10-12 11:10:00,75.43,75.45,75.32,75.32,27403.0,75.43,75.45,75.32,75.32,27403.0
2022-10-12 11:15:00,75.32,75.33,75.22,75.25,15251.0,75.32,75.33,75.22,75.25,15251.0
2022-10-12 11:20:00,75.23,75.37,75.18,75.23,29393.0,75.23,75.37,75.18,75.23,29393.0
2022-10-12 11:25:00,75.25,75.31,75.19,75.28,18702.0,75.25,75.31,75.19,75.28,18702.0
2022-10-12 11:30:00,75.26,75.3,75.12,75.13,26296.0,75.26,75.3,75.12,75.13,26296.0
2022-10-12 11:35:00,75.15,75.26,75.11,75.19,18951.0,75.15,75.26,75.11,75.19,18951.0
2022-10-12 11:40:00,75.19,75.46,75.15,75.42,15749.0,75.19,75.46,75.15,75.42,15749.0
2022-10-12 11:45:00,75.43,75.52,75.32,75.44,20078.0,75.43,75.52,75.32,75.44,20078.0
2022-10-12 11:50:00,75.44,75.48,75.21,75.25,13803.0,75.44,75.48,75.21,75.25,13803.0
2022-10-12 11:55:00,75.26,75.31,75.18,75.21,8100.0,75.26,75.31,75.18,75.21,8100.0
2022-10-12 12:00:00,75.21,75.23,75.04,75.08,10556.0,75.21,75.23,75.04,75.08,10556.0
2022-10-12 12:05:00,75.08,75.15,74.94,74.95,23077.0,75.08,75.15,74.94,74.95,23077.0
2022-10-12 12:10:00,74.95,74.95,74.84,74.85,15122.0,74.95,74.95,74.84,74.85,15122.0
2022-10-12 12:15:00,74.87,74.88,74.83,74.88,5011.0,74.87,74.88,74.83,74.88,5011.0
2022-10-12 12:20:00,74.88,74.94,74.83,74.84,10505.0,74.88,74.94,74.83,74.84,10505.0
2022-10-12 12:25:00,74.83,74.85,74.71,74.71,8114.0,74.83,74.85,74.71,74.71,8114.0
2022-10-12 12:30:00,74.72,74.72,74.62,74.68,4806.0,74.72,74.72,74.62,74.68,4806.0
2022-10-12 12:35:00,74.69,74.71,74.6,74.63,5737.0,74.69,74.71,74.6,74.63,5737.0
2022-10-12 12:40:00,74.62,74.62,74.53,74.59,9408.0,74.62,74.62,74.53,74.59,9408.0
2022-10-12 12:45:00,74.61,74.75,74.61,74.73,5281.0,74.61,74.75,74.61,74.73,5281.0
2022-10-12 12:50:00,74.75,74.88,74.75,74.85,9195.0,74.75,74.88,74.75,74.85,9195.0
2022-10-12 12:55:00,74.86,74.91,74.83,74.87,6641.0,74.86,74.91,74.83,74.87,6641.0
2022-10-12 13:00:00,74.87,74.88,74.76,74.77,5526.0,74.87,74.88,74.76,74.77,5526.0
2022-10-12 13:05:00,74.77,74.84,74.76,74.82,5406.0,74.77,74.84,74.76,74.82,5406.0
2022-10-12 13:10:00,74.82,74.84,74.79,74.83,6588.0,74.82,74.84,74.79,74.83,6588.0
2022-10-12 13:15:00,74.85,74.85,74.7,74.72,3824.0,74.85,74.85,74.7,74.72,3824.0
2022-10-12 13:20:00,74.71,74.71,74.66,74.68,3055.0,74.71,74.71,74.66,74.68,3055.0
2022-10-12 13:25:00,74.69,74.74,74.66,74.73,21667.0,74.69,74.74,74.66,74.73,21667.0
2022-10-12 13:30:00,74.74,74.77,74.59,74.6,20843.0,74.74,74.77,74.59,74.6,20843.0
2022-10-12 13:35:00,74.59,74.61,74.55,74.6,14701.0,74.59,74.61,74.55,74.6,14701.0
2022-10-12 13:40:00,74.6,74.6,74.52,74.6,8638.0,74.6,74.6,74.52,74.6,8638.0
2022-10-12 13:45:00,74.61,74.71,74.57,74.7,7878.0,74.61,74.71,74.57,74.7,7878.0
2022-10-12 13:50:00,74.69,74.71,74.62,74.67,7451.0,74.69,74.71,74.62,74.67,7451.0
2022-10-12 13:55:00,74.66,74.67,74.57,74.62,17591.0,74.66,74.67,74.57,74.62,17591.0
2022-10-12 14:00:00,74.64,74.83,74.62,74.68,20902.0,74.64,74.83,74.62,74.68,20902.0
2022-10-12 14:05:00,74.68,74.89,74.64,74.84,13523.0,74.68,74.89,74.64,74.84,13523.0
2022-10-12 14:10:00,74.78,74.92,74.71,74.88,13826.0,74.78,74.92,74.71,74.88,13826.0
2022-10-12 14:15:00,74.89,74.91,74.73,74.76,12070.0,74.89,74.91,74.73,74.76,12070.0
2022-10-12 14:20:00,74.73,74.76,74.62,74.71,14680.0,74.73,74.76,74.62,74.71,14680.0
2022-10-12 14:25:00,74.7,74.8,74.68,74.77,16673.0,74.7,74.8,74.68,74.77,16673.0
2022-10-12 14:30:00,74.78,74.82,74.64,74.75,19155.0,74.78,74.82,74.64,74.75,19155.0
2022-10-12 14:35:00,74.76,74.83,74.75,74.81,23304.0,74.76,74.83,74.75,74.81,23304.0
2022-10-12 14:40:00,74.81,74.92,74.79,74.9,10380.0,74.81,74.92,74.79,74.9,10380.0
2022-10-12 14:45:00,74.88,75.05,74.86,74.9,7607.0,74.88,75.05,74.86,74.9,7607.0
2022-10-12 14:50:00,74.9,74.9,74.78,74.82,16419.0,74.9,74.9,74.78,74.82,16419.0
2022-10-12 14:55:00,74.8,74.85,74.76,74.83,10250.0,74.8,74.85,74.76,74.83,10250.0
2022-10-12 15:00:00,74.82,74.84,74.74,74.83,12758.0,74.82,74.84,74.74,74.83,12758.0
2022-10-12 15:05:00,74.83,74.89,74.81,74.86,9899.0,74.83,74.89,74.81,74.86,9899.0
2022-10-12 15:10:00,74.88,74.9,74.85,74.85,12099.0,74.88,74.9,74.85,74.85,12099.0
2022-10-12 15:15:00,74.86,74.88,74.79,74.83,45350.0,74.86,74.88,74.79,74.83,45350.0
2022-10-12 15:20:00,74.83,74.88,74.79,74.81,46251.0,74.83,74.88,74.79,74.81,46251.0
2022-10-12 15:25:00,74.81,74.81,74.71,74.72,39836.0,74.81,74.81,74.71,74.72,39836.0
2022-10-12 15:30:00,74.71,74.83,74.71,74.76,53717.0,74.71,74.83,74.71,74.76,53717.0
2022-10-12 15:35:00,74.77,74.77,74.67,74.69,21155.0,74.77,74.77,74.67,74.69,21155.0
2022-10-12 15:40:00,74.7,74.75,74.59,74.74,61894.0,74.7,74.75,74.59,74.74,61894.0
2022-10-12 15:45:00,74.74,74.74,74.53,74.57,44536.0,74.74,74.74,74.53,74.57,44536.0
2022-10-12 15:50:00,74.55,74.57,74.44,74.51,98824.0,74.55,74.57,74.44,74.51,98824.0
2022-10-12 15:55:00,74.49,74.49,74.27,74.29,141208.0,74.49,74.49,74.27,74.29,141208.0
2022-10-13 09:30:00,73.5,73.78,73.37,73.73,38193.0,73.5,73.78,73.37,73.73,38193.0
2022-10-13 09:35:00,73.73,73.74,73.35,73.46,22948.0,73.73,73.74,73.35,73.46,22948.0
2022-10-13 09:40:00,73.44,73.62,73.21,73.62,181871.0,73.44,73.62,73.21,73.62,181871.0
2022-10-13 09:45:00,73.64,73.93,73.52,73.6,29963.0,73.64,73.93,73.52,73.6,29963.0
2022-10-13 09:50:00,73.6,74.06,73.57,74.0,12871.0,73.6,74.06,73.57,74.0,12871.0
2022-10-13 09:55:00,73.94,74.07,73.85,74.0,14758.0,73.94,74.07,73.85,74.0,14758.0
2022-10-13 10:00:00,73.96,74.02,73.71,74.02,40209.0,73.96,74.02,73.71,74.02,40209.0
2022-10-13 10:05:00,74.15,74.17,73.61,73.75,25794.0,74.15,74.17,73.61,73.75,25794.0
2022-10-13 10:10:00,73.8,74.17,73.7,74.07,41301.0,73.8,74.17,73.7,74.07,41301.0
2022-10-13 10:15:00,74.15,74.38,74.12,74.18,16719.0,74.15,74.38,74.12,74.18,16719.0
2022-10-13 10:20:00,74.22,74.3,74.12,74.21,12254.0,74.22,74.3,74.12,74.21,12254.0
2022-10-13 10:25:00,74.25,74.25,74.06,74.16,45430.0,74.25,74.25,74.06,74.16,45430.0
2022-10-13 10:30:00,74.12,74.28,74.07,74.07,15427.0,74.12,74.28,74.07,74.07,15427.0
2022-10-13 10:35:00,74.08,74.08,73.93,73.99,16400.0,74.08,74.08,73.93,73.99,16400.0
2022-10-13 10:40:00,73.95,74.04,73.91,73.91,8991.0,73.95,74.04,73.91,73.91,8991.0
2022-10-13 10:45:00,73.91,73.99,73.83,73.89,30890.0,73.91,73.99,73.83,73.89,30890.0
2022-10-13 10:50:00,73.87,73.92,73.74,73.84,19401.0,73.87,73.92,73.74,73.84,19401.0
2022-10-13 10:55:00,73.81,74.07,73.81,73.85,32434.0,73.81,74.07,73.81,73.85,32434.0
2022-10-13 11:00:00,73.85,73.93,73.74,73.93,13110.0,73.85,73.93,73.74,73.93,13110.0
2022-10-13 11:05:00,73.91,74.27,73.91,74.15,21325.0,73.91,74.27,73.91,74.15,21325.0
2022-10-13 11:10:00,74.13,74.25,74.02,74.22,30960.0,74.13,74.25,74.02,74.22,30960.0
2022-10-13 11:15:00,74.23,74.56,74.15,74.42,38824.0,74.23,74.56,74.15,74.42,38824.0
2022-10-13 11:20:00,74.46,74.94,74.44,74.57,56603.0,74.46,74.94,74.44,74.57,56603.0
2022-10-13 11:25:00,74.49,74.52,74.34,74.47,40854.0,74.49,74.52,74.34,74.47,40854.0
2022-10-13 11:30:00,74.45,74.51,74.41,74.47,48145.0,74.45,74.51,74.41,74.47,48145.0
2022-10-13 11:35:00,74.51,75.0,74.49,74.85,114251.0,74.51,75.0,74.49,74.85,114251.0
2022-10-13 11:40:00,74.92,75.16,74.92,75.01,18785.0,74.92,75.16,74.92,75.01,18785.0
2022-10-13 11:45:00,75.0,75.01,74.78,74.79,14960.0,75.0,75.01,74.78,74.79,14960.0
2022-10-13 11:50:00,74.77,74.91,74.69,74.79,14035.0,74.77,74.91,74.69,74.79,14035.0
2022-10-13 11:55:00,74.78,74.82,74.64,74.69,29572.0,74.78,74.82,74.64,74.69,29572.0
2022-10-13 12:00:00,74.69,75.03,74.68,74.93,42128.0,74.69,75.03,74.68,74.93,42128.0
2022-10-13 12:05:00,74.96,75.0,74.82,74.87,11614.0,74.96,75.0,74.82,74.87,11614.0
2022-10-13 12:10:00,74.89,74.92,74.8,74.86,16257.0,74.89,74.92,74.8,74.86,16257.0
2022-10-13 12:15:00,74.86,74.9,74.67,74.72,17309.0,74.86,74.9,74.67,74.72,17309.0
2022-10-13 12:20:00,74.7,74.85,74.67,74.74,15023.0,74.7,74.85,74.67,74.74,15023.0
2022-10-13 12:25:00,74.72,74.75,74.63,74.67,18717.0,74.72,74.75,74.63,74.67,18717.0
2022-10-13 12:30:00,74.67,74.76,74.64,74.76,10381.0,74.67,74.76,74.64,74.76,10381.0
2022-10-13 12:35:00,74.79,74.87,74.67,74.8,12051.0,74.79,74.87,74.67,74.8,12051.0
2022-10-13 12:40:00,74.83,75.04,74.82,75.03,21848.0,74.83,75.04,74.82,75.03,21848.0
2022-10-13 12:45:00,75.02,75.04,74.9,74.97,50857.0,75.02,75.04,74.9,74.97,50857.0
2022-10-13 12:50:00,75.01,75.01,74.83,74.84,19113.0,75.01,75.01,74.83,74.84,19113.0
2022-10-13 12:55:00,74.86,74.95,74.85,74.89,15580.0,74.86,74.95,74.85,74.89,15580.0
2022-10-13 13:00:00,74.87,74.92,74.82,74.86,11002.0,74.87,74.92,74.82,74.86,11002.0
2022-10-13 13:05:00,74.86,74.89,74.77,74.81,12203.0,74.86,74.89,74.77,74.81,12203.0
2022-10-13 13:10:00,74.86,74.94,74.83,74.87,23468.0,74.86,74.94,74.83,74.87,23468.0
2022-10-13 13:15:00,74.89,74.91,74.82,74.85,25612.0,74.89,74.91,74.82,74.85,25612.0
2022-10-13 13:20:00,74.87,74.95,74.85,74.91,10671.0,74.87,74.95,74.85,74.91,10671.0
2022-10-13 13:25:00,74.89,75.2,74.87,75.11,29119.0,74.89,75.2,74.87,75.11,29119.0
2022-10-13 13:30:00,75.24,75.24,75.09,75.19,64567.0,75.24,75.24,75.09,75.19,64567.0
2022-10-13 13:35:00,75.19,75.2,75.03,75.14,51496.0,75.19,75.2,75.03,75.14,51496.0
2022-10-13 13:40:00,75.16,75.17,75.0,75.0,29124.0,75.16,75.17,75.0,75.0,29124.0
2022-10-13 13:45:00,75.03,75.14,74.99,75.03,50555.0,75.03,75.14,74.99,75.03,50555.0
2022-10-13 13:50:00,75.03,75.17,75.0,75.07,32820.0,75.03,75.17,75.0,75.07,32820.0
2022-10-13 13:55:00,75.07,75.17,75.01,75.15,58359.0,75.07,75.17,75.01,75.15,58359.0
2022-10-13 14:00:00,75.15,75.26,75.11,75.24,39622.0,75.15,75.26,75.11,75.24,39622.0
2022-10-13 14:05:00,75.26,75.34,75.15,75.21,35093.0,75.26,75.34,75.15,75.21,35093.0
2022-10-13 14:10:00,75.22,75.34,75.14,75.33,12931.0,75.22,75.34,75.14,75.33,12931.0
2022-10-13 14:15:00,75.31,75.36,75.23,75.23,40641.0,75.31,75.36,75.23,75.23,40641.0
2022-10-13 14:20:00,75.23,75.26,75.17,75.25,11526.0,75.23,75.26,75.17,75.25,11526.0
2022-10-13 14:25:00,75.25,75.26,75.11,75.2,7866.0,75.25,75.26,75.11,75.2,7866.0
2022-10-13 14:30:00,75.21,75.29,75.13,75.18,8276.0,75.21,75.29,75.13,75.18,8276.0
2022-10-13 14:35:00,75.19,75.31,75.18,75.29,18921.0,75.19,75.31,75.18,75.29,18921.0
2022-10-13 14:40:00,75.3,75.41,75.27,75.35,14875.0,75.3,75.41,75.27,75.35,14875.0
2022-10-13 14:45:00,75.37,75.4,75.3,75.36,18621.0,75.37,75.4,75.3,75.36,18621.0
2022-10-13 14:50:00,75.35,75.52,75.34,75.42,48762.0,75.35,75.52,75.34,75.42,48762.0
2022-10-13 14:55:00,75.42,75.54,75.39,75.43,35470.0,75.42,75.54,75.39,75.43,35470.0
2022-10-13 15:00:00,75.43,75.51,75.29,75.48,22339.0,75.43,75.51,75.29,75.48,22339.0
2022-10-13 15:05:00,75.5,75.8,75.5,75.8,16618.0,75.5,75.8,75.5,75.8,16618.0
2022-10-13 15:10:00,75.8,75.83,75.55,75.55,61695.0,75.8,75.83,75.55,75.55,61695.0
2022-10-13 15:15:00,75.56,75.65,75.55,75.62,44937.0,75.56,75.65,75.55,75.62,44937.0
2022-10-13 15:20:00,75.62,75.7,75.57,75.61,22419.0,75.62,75.7,75.57,75.61,22419.0
2022-10-13 15:25:00,75.62,75.64,75.33,75.34,32650.0,75.62,75.64,75.33,75.34,32650.0
2022-10-13 15:30:00,75.34,75.48,75.3,75.36,19164.0,75.34,75.48,75.3,75.36,19164.0
2022-10-13 15:35:00,75.34,75.47,75.31,75.36,33569.0,75.34,75.47,75.31,75.36,33569.0
2022-10-13 15:40:00,75.35,75.38,75.28,75.35,47287.0,75.35,75.38,75.28,75.35,47287.0
2022-10-13 15:45:00,75.35,75.42,75.2,75.23,85880.0,75.35,75.42,75.2,75.23,85880.0
2022-10-13 15:50:00,75.22,75.33,75.14,75.26,125408.0,75.22,75.33,75.14,75.26,125408.0
2022-10-13 15:55:00,75.26,75.33,75.2,75.28,178682.0,75.26,75.33,75.2,75.28,178682.0
2022-10-14 09:30:00,75.69,75.72,74.97,75.12,53592.0,75.69,75.72,74.97,75.12,53592.0
2022-10-14 09:35:00,75.13,75.67,75.01,75.64,103491.0,75.13,75.67,75.01,75.64,103491.0
2022-10-14 09:40:00,75.67,75.68,74.78,74.87,49111.0,75.67,75.68,74.78,74.87,49111.0
2022-10-14 09:45:00,74.85,75.09,74.67,74.9,57920.0,74.85,75.09,74.67,74.9,57920.0
2022-10-14 09:50:00,74.9,75.04,74.63,74.73,89598.0,74.9,75.04,74.63,74.73,89598.0
2022-10-14 09:55:00,74.83,75.0,74.75,74.91,52631.0,74.83,75.0,74.75,74.91,52631.0
2022-10-14 10:00:00,74.88,74.91,74.2,74.51,31467.0,74.88,74.91,74.2,74.51,31467.0
2022-10-14 10:05:00,74.57,74.65,74.4,74.49,24379.0,74.57,74.65,74.4,74.49,24379.0
2022-10-14 10:10:00,74.48,74.53,73.83,73.9,25205.0,74.48,74.53,73.83,73.9,25205.0
2022-10-14 10:15:00,73.89,74.12,73.83,74.01,41540.0,73.89,74.12,73.83,74.01,41540.0
2022-10-14 10:20:00,74.03,74.03,73.79,73.85,26372.0,74.03,74.03,73.79,73.85,26372.0
2022-10-14 10:25:00,73.86,73.95,73.74,73.89,31699.0,73.86,73.95,73.74,73.89,31699.0
2022-10-14 10:30:00,73.87,74.07,73.79,73.98,47622.0,73.87,74.07,73.79,73.98,47622.0
2022-10-14 10:35:00,73.98,74.02,73.75,73.88,51822.0,73.98,74.02,73.75,73.88,51822.0
2022-10-14 10:40:00,73.89,73.94,73.45,73.45,26916.0,73.89,73.94,73.45,73.45,26916.0
2022-10-14 10:45:00,73.45,73.71,73.44,73.6,66430.0,73.45,73.71,73.44,73.6,66430.0
2022-10-14 10:50:00,73.6,73.8,73.53,73.78,98297.0,73.6,73.8,73.53,73.78,98297.0
2022-10-14 10:55:00,73.77,74.2,73.73,74.19,47553.0,73.77,74.2,73.73,74.19,47553.0
2022-10-14 11:00:00,74.24,74.43,74.17,74.38,34241.0,74.24,74.43,74.17,74.38,34241.0
2022-10-14 11:05:00,74.37,74.41,74.23,74.25,45671.0,74.37,74.41,74.23,74.25,45671.0
2022-10-14 11:10:00,74.27,74.28,74.15,74.17,15748.0,74.27,74.28,74.15,74.17,15748.0
2022-10-14 11:15:00,74.18,74.21,73.96,73.99,16689.0,74.18,74.21,73.96,73.99,16689.0
2022-10-14 11:20:00,74.0,74.1,73.96,74.0,26208.0,74.0,74.1,73.96,74.0,26208.0
2022-10-14 11:25:00,74.01,74.19,73.98,74.13,32886.0,74.01,74.19,73.98,74.13,32886.0
2022-10-14 11:30:00,74.12,74.12,73.77,73.79,27405.0,74.12,74.12,73.77,73.79,27405.0
2022-10-14 11:35:00,73.71,73.8,73.57,73.74,14498.0,73.71,73.8,73.57,73.74,14498.0
2022-10-14 11:40:00,73.73,73.9,73.71,73.8,15522.0,73.73,73.9,73.71,73.8,15522.0
2022-10-14 11:45:00,73.78,73.9,73.67,73.89,40700.0,73.78,73.9,73.67,73.89,40700.0
2022-10-14 11:50:00,73.9,73.94,73.69,73.8,55478.0,73.9,73.94,73.69,73.8,55478.0
2022-10-14 11:55:00,73.81,73.85,73.72,73.73,19141.0,73.81,73.85,73.72,73.73,19141.0
2022-10-14 12:00:00,73.72,73.92,73.6,73.83,54173.0,73.72,73.92,73.6,73.83,54173.0
2022-10-14 12:05:00,73.82,73.85,73.68,73.71,22730.0,73.82,73.85,73.68,73.71,22730.0
2022-10-14 12:10:00,73.72,73.77,73.67,73.71,39622.0,73.72,73.77,73.67,73.71,39622.0
2022-10-14 12:15:00,73.69,73.87,73.67,73.81,15399.0,73.69,73.87,73.67,73.81,15399.0
2022-10-14 12:20:00,73.81,73.9,73.76,73.8,12679.0,73.81,73.9,73.76,73.8,12679.0
2022-10-14 12:25:00,73.8,73.87,73.75,73.84,12628.0,73.8,73.87,73.75,73.84,12628.0
2022-10-14 12:30:00,73.85,74.04,73.85,74.02,12232.0,73.85,74.04,73.85,74.02,12232.0
2022-10-14 12:35:00,74.03,74.22,74.02,74.21,12285.0,74.03,74.22,74.02,74.21,12285.0
2022-10-14 12:40:00,74.23,74.4,74.23,74.31,17646.0,74.23,74.4,74.23,74.31,17646.0
2022-10-14 12:45:00,74.32,74.36,74.22,74.27,13826.0,74.32,74.36,74.22,74.27,13826.0
2022-10-14 12:50:00,74.26,74.28,74.18,74.19,12122.0,74.26,74.28,74.18,74.19,12122.0
2022-10-14 12:55:00,74.19,74.3,74.14,74.3,14009.0,74.19,74.3,74.14,74.3,14009.0
2022-10-14 13:00:00,74.31,74.42,74.29,74.39,11611.0,74.31,74.42,74.29,74.39,11611.0
2022-10-14 13:05:00,74.38,74.38,74.18,74.22,11256.0,74.38,74.38,74.18,74.22,11256.0
2022-10-14 13:10:00,74.22,74.25,74.18,74.19,8055.0,74.22,74.25,74.18,74.19,8055.0
2022-10-14 13:15:00,74.18,74.33,74.18,74.27,8042.0,74.18,74.33,74.18,74.27,8042.0
2022-10-14 13:20:00,74.26,74.26,74.13,74.21,7938.0,74.26,74.26,74.13,74.21,7938.0
2022-10-14 13:25:00,74.22,74.27,74.18,74.27,13268.0,74.22,74.27,74.18,74.27,13268.0
2022-10-14 13:30:00,74.25,74.39,74.24,74.33,21363.0,74.25,74.39,74.24,74.33,21363.0
2022-10-14 13:35:00,74.34,74.46,74.3,74.46,21555.0,74.34,74.46,74.3,74.46,21555.0
2022-10-14 13:40:00,74.44,74.46,74.34,74.44,9884.0,74.44,74.46,74.34,74.44,9884.0
2022-10-14 13:45:00,74.42,74.48,74.4,74.42,10113.0,74.42,74.48,74.4,74.42,10113.0
2022-10-14 13:50:00,74.41,74.42,74.33,74.41,14990.0,74.41,74.42,74.33,74.41,14990.0
2022-10-14 13:55:00,74.41,74.56,74.41,74.55,16065.0,74.41,74.56,74.41,74.55,16065.0
2022-10-14 14:00:00,74.54,74.54,74.39,74.43,7701.0,74.54,74.54,74.39,74.43,7701.0
2022-10-14 14:05:00,74.43,74.45,74.33,74.35,10837.0,74.43,74.45,74.33,74.35,10837.0
2022-10-14 14:10:00,74.34,74.35,74.25,74.27,7304.0,74.34,74.35,74.25,74.27,7304.0
2022-10-14 14:15:00,74.27,74.29,74.13,74.17,6962.0,74.27,74.29,74.13,74.17,6962.0
2022-10-14 14:20:00,74.17,74.22,74.15,74.17,7514.0,74.17,74.22,74.15,74.17,7514.0
2022-10-14 14:25:00,74.17,74.18,74.02,74.14,19193.0,74.17,74.18,74.02,74.14,19193.0
2022-10-14 14:30:00,74.17,74.17,74.06,74.15,10819.0,74.17,74.17,74.06,74.15,10819.0
2022-10-14 14:35:00,74.14,74.2,74.1,74.17,7288.0,74.14,74.2,74.1,74.17,7288.0
2022-10-14 14:40:00,74.18,74.27,74.1,74.23,10130.0,74.18,74.27,74.1,74.23,10130.0
2022-10-14 14:45:00,74.23,74.25,74.18,74.23,9747.0,74.23,74.25,74.18,74.23,9747.0
2022-10-14 14:50:00,74.22,74.28,74.18,74.23,6406.0,74.22,74.28,74.18,74.23,6406.0
2022-10-14 14:55:00,74.24,74.32,74.22,74.3,10758.0,74.24,74.32,74.22,74.3,10758.0
2022-10-14 15:00:00,74.3,74.35,74.22,74.3,21137.0,74.3,74.35,74.22,74.3,21137.0
2022-10-14 15:05:00,74.3,74.3,74.16,74.2,11293.0,74.3,74.3,74.16,74.2,11293.0
2022-10-14 15:10:00,74.19,74.19,74.09,74.13,9626.0,74.19,74.19,74.09,74.13,9626.0
2022-10-14 15:15:00,74.11,74.13,74.01,74.09,12734.0,74.11,74.13,74.01,74.09,12734.0
2022-10-14 15:20:00,74.08,74.22,74.05,74.22,9459.0,74.08,74.22,74.05,74.22,9459.0
2022-10-14 15:25:00,74.2,74.41,74.17,74.39,16992.0,74.2,74.41,74.17,74.39,16992.0
2022-10-14 15:30:00,74.4,74.51,74.31,74.47,24642.0,74.4,74.51,74.31,74.47,24642.0
2022-10-14 15:35:00,74.47,74.5,74.25,74.27,19169.0,74.47,74.5,74.25,74.27,19169.0
2022-10-14 15:40:00,74.28,74.29,74.19,74.25,16808.0,74.28,74.29,74.19,74.25,16808.0
2022-10-14 15:45:00,74.23,74.28,74.18,74.28,26181.0,74.23,74.28,74.18,74.28,26181.0
2022-10-14 15:50:00,74.29,74.38,74.2,74.29,84199.0,74.29,74.38,74.2,74.29,84199.0
2022-10-14 15:55:00,74.28,74.32,74.07,74.32,230238.0,74.28,74.32,74.07,74.32,230238.0
2022-10-17 09:30:00,75.01,75.01,74.35,74.74,39032.0,75.01,75.01,74.35,74.74,39032.0
2022-10-17 09:35:00,74.76,75.06,74.76,74.92,18756.0,74.76,75.06,74.76,74.92,18756.0
2022-10-17 09:40:00,74.92,75.02,74.53,74.67,21827.0,74.92,75.02,74.53,74.67,21827.0
2022-10-17 09:45:00,74.7,74.99,74.7,74.98,28742.0,74.7,74.99,74.7,74.98,28742.0
2022-10-17 09:50:00,75.0,75.13,74.9,75.01,23469.0,75.0,75.13,74.9,75.01,23469.0
2022-10-17 09:55:00,74.99,75.07,74.88,74.89,14390.0,74.99,75.07,74.88,74.89,14390.0
2022-10-17 10:00:00,74.92,75.12,74.9,74.99,13183.0,74.92,75.12,74.9,74.99,13183.0
2022-10-17 10:05:00,75.01,75.13,74.98,75.09,21041.0,75.01,75.13,74.98,75.09,21041.0
2022-10-17 10:10:00,75.1,75.16,75.02,75.08,29927.0,75.1,75.16,75.02,75.08,29927.0
2022-10-17 10:15:00,75.07,75.12,75.04,75.08,14186.0,75.07,75.12,75.04,75.08,14186.0
2022-10-17 10:20:00,75.1,75.2,75.1,75.11,16048.0,75.1,75.2,75.1,75.11,16048.0
2022-10-17 10:25:00,75.13,75.16,75.01,75.04,10391.0,75.13,75.16,75.01,75.04,10391.0
2022-10-17 10:30:00,75.06,75.09,74.95,75.01,10109.0,75.06,75.09,74.95,75.01,10109.0
2022-10-17 10:35:00,75.02,75.11,74.97,75.04,22761.0,75.02,75.11,74.97,75.04,22761.0
2022-10-17 10:40:00,75.05,75.11,75.03,75.07,13531.0,75.05,75.11,75.03,75.07,13531.0
2022-10-17 10:45:00,75.06,75.11,75.04,75.1,12093.0,75.06,75.11,75.04,75.1,12093.0
2022-10-17 10:50:00,75.06,75.06,74.82,74.95,14166.0,75.06,75.06,74.82,74.95,14166.0
2022-10-17 10:55:00,74.95,75.04,74.88,75.0,19478.0,74.95,75.04,74.88,75.0,19478.0
2022-10-17 11:00:00,75.02,75.12,75.0,75.05,8136.0,75.02,75.12,75.0,75.05,8136.0
2022-10-17 11:05:00,75.07,75.07,74.87,74.87,12780.0,75.07,75.07,74.87,74.87,12780.0
2022-10-17 11:10:00,74.88,74.92,74.74,74.75,8268.0,74.88,74.92,74.74,74.75,8268.0
2022-10-17 11:15:00,74.73,74.81,74.68,74.77,9638.0,74.73,74.81,74.68,74.77,9638.0
2022-10-17 11:20:00,74.76,74.86,74.71,74.86,19333.0,74.76,74.86,74.71,74.86,19333.0
2022-10-17 11:25:00,74.86,75.03,74.84,74.97,19071.0,74.86,75.03,74.84,74.97,19071.0
2022-10-17 11:30:00,74.98,75.08,74.97,75.06,7261.0,74.98,75.08,74.97,75.06,7261.0
2022-10-17 11:35:00,75.07,75.1,75.03,75.06,7126.0,75.07,75.1,75.03,75.06,7126.0
2022-10-17 11:40:00,75.05,75.11,74.97,75.01,15208.0,75.05,75.11,74.97,75.01,15208.0
2022-10-17 11:45:00,75.0,75.1,75.0,75.06,9609.0,75.0,75.1,75.0,75.06,9609.0
2022-10-17 11:50:00,75.06,75.11,75.04,75.08,18663.0,75.06,75.11,75.04,75.08,18663.0
2022-10-17 11:55:00,75.06,75.06,74.78,74.96,26649.0,75.06,75.06,74.78,74.96,26649.0
2022-10-17 12:00:00,74.98,75.1,74.98,75.04,14732.0,74.98,75.1,74.98,75.04,14732.0
2022-10-17 12:05:00,75.03,75.13,75.0,75.09,17957.0,75.03,75.13,75.0,75.09,17957.0
2022-10-17 12:10:00,75.08,75.1,74.91,75.03,9686.0,75.08,75.1,74.91,75.03,9686.0
2022-10-17 12:15:00,75.03,75.04,74.91,74.93,9701.0,75.03,75.04,74.91,74.93,9701.0
2022-10-17 12:20:00,74.92,74.93,74.86,74.93,11608.0,74.92,74.93,74.86,74.93,11608.0
2022-10-17 12:25:00,74.92,74.95,74.88,74.88,12573.0,74.92,74.95,74.88,74.88,12573.0
2022-10-17 12:30:00,74.89,74.97,74.86,74.95,39495.0,74.89,74.97,74.86,74.95,39495.0
2022-10-17 12:35:00,74.95,74.96,74.88,74.96,6183.0,74.95,74.96,74.88,74.96,6183.0
2022-10-17 12:40:00,74.99,75.06,74.95,75.0,9364.0,74.99,75.06,74.95,75.0,9364.0
2022-10-17 12:45:00,74.98,75.03,74.91,75.0,19424.0,74.98,75.03,74.91,75.0,19424.0
2022-10-17 12:50:00,75.01,75.1,74.99,75.08,16934.0,75.01,75.1,74.99,75.08,16934.0
2022-10-17 12:55:00,75.09,75.09,75.01,75.04,8762.0,75.09,75.09,75.01,75.04,8762.0
2022-10-17 13:00:00,75.05,75.06,74.94,75.0,9818.0,75.05,75.06,74.94,75.0,9818.0
2022-10-17 13:05:00,75.01,75.12,75.01,75.03,8225.0,75.01,75.12,75.01,75.03,8225.0
2022-10-17 13:10:00,75.03,75.05,74.98,75.01,11851.0,75.03,75.05,74.98,75.01,11851.0
2022-10-17 13:15:00,75.01,75.11,74.99,75.01,12840.0,75.01,75.11,74.99,75.01,12840.0
2022-10-17 13:20:00,75.0,75.22,74.98,75.22,16903.0,75.0,75.22,74.98,75.22,16903.0
2022-10-17 13:25:00,75.21,75.22,75.09,75.13,19964.0,75.21,75.22,75.09,75.13,19964.0
2022-10-17 13:30:00,75.15,75.16,75.06,75.1,20941.0,75.15,75.16,75.06,75.1,20941.0
2022-10-17 13:35:00,75.1,75.1,74.96,74.99,13343.0,75.1,75.1,74.96,74.99,13343.0
2022-10-17 13:40:00,75.0,75.04,74.96,74.98,8987.0,75.0,75.04,74.96,74.98,8987.0
2022-10-17 13:45:00,74.96,75.11,74.96,75.07,16094.0,74.96,75.11,74.96,75.07,16094.0
2022-10-17 13:50:00,75.07,75.11,75.06,75.1,20824.0,75.07,75.11,75.06,75.1,20824.0
2022-10-17 13:55:00,75.08,75.11,75.06,75.11,14067.0,75.08,75.11,75.06,75.11,14067.0
2022-10-17 14:00:00,75.12,75.26,75.11,75.2,24289.0,75.12,75.26,75.11,75.2,24289.0
2022-10-17 14:05:00,75.19,75.26,75.18,75.21,11788.0,75.19,75.26,75.18,75.21,11788.0
2022-10-17 14:10:00,75.2,75.22,75.13,75.14,7563.0,75.2,75.22,75.13,75.14,7563.0
2022-10-17 14:15:00,75.13,75.21,75.13,75.2,8641.0,75.13,75.21,75.13,75.2,8641.0
2022-10-17 14:20:00,75.2,75.2,75.02,75.04,10757.0,75.2,75.2,75.02,75.04,10757.0
2022-10-17 14:25:00,75.03,75.03,74.93,75.0,9760.0,75.03,75.03,74.93,75.0,9760.0
2022-10-17 14:30:00,75.0,75.01,74.93,74.93,10519.0,75.0,75.01,74.93,74.93,10519.0
2022-10-17 14:35:00,74.93,75.0,74.93,74.95,9800.0,74.93,75.0,74.93,74.95,9800.0
2022-10-17 14:40:00,74.95,74.95,74.89,74.92,7282.0,74.95,74.95,74.89,74.92,7282.0
2022-10-17 14:45:00,74.94,74.95,74.83,74.85,6959.0,74.94,74.95,74.83,74.85,6959.0
2022-10-17 14:50:00,74.86,74.86,74.81,74.82,7478.0,74.86,74.86,74.81,74.82,7478.0
2022-10-17 14:55:00,74.81,74.88,74.79,74.81,10016.0,74.81,74.88,74.79,74.81,10016.0
2022-10-17 15:00:00,74.81,74.88,74.78,74.8,23986.0,74.81,74.88,74.78,74.8,23986.0
2022-10-17 15:05:00,74.83,74.85,74.75,74.81,11243.0,74.83,74.85,74.75,74.81,11243.0
2022-10-17 15:10:00,74.8,74.83,74.72,74.76,26743.0,74.8,74.83,74.72,74.76,26743.0
2022-10-17 15:15:00,74.75,74.91,74.75,74.9,17336.0,74.75,74.91,74.75,74.9,17336.0
2022-10-17 15:20:00,74.91,74.99,74.84,74.98,13810.0,74.91,74.99,74.84,74.98,13810.0
2022-10-17 15:25:00,74.98,75.03,74.95,75.02,29220.0,74.98,75.03,74.95,75.02,29220.0
2022-10-17 15:30:00,75.02,75.02,74.97,74.99,20404.0,75.02,75.02,74.97,74.99,20404.0
2022-10-17 15:35:00,74.98,75.12,74.98,75.04,20547.0,74.98,75.12,74.98,75.04,20547.0
2022-10-17 15:40:00,75.03,75.23,74.99,75.18,25505.0,75.03,75.23,74.99,75.18,25505.0
2022-10-17 15:45:00,75.18,75.2,75.1,75.14,25281.0,75.18,75.2,75.1,75.14,25281.0
2022-10-17 15:50:00,75.14,75.27,75.13,75.26,53786.0,75.14,75.27,75.13,75.26,53786.0
2022-10-17 15:55:00,75.26,75.26,75.07,75.18,162508.0,75.26,75.26,75.07,75.18,162508.0
2022-10-18 09:30:00,76.84,77.26,76.84,76.88,58202.0,76.84,77.26,76.84,76.88,58202.0
2022-10-18 09:35:00,76.93,77.05,76.77,76.79,28723.0,76.93,77.05,76.77,76.79,28723.0
2022-10-18 09:40:00,76.8,76.94,76.42,76.5,20943.0,76.8,76.94,76.42,76.5,20943.0
2022-10-18 09:45:00,76.5,76.56,76.29,76.44,18190.0,76.5,76.56,76.29,76.44,18190.0
2022-10-18 09:50:00,76.41,76.43,76.02,76.02,16926.0,76.41,76.43,76.02,76.02,16926.0
2022-10-18 09:55:00,76.02,76.02,75.74,75.84,15544.0,76.02,76.02,75.74,75.84,15544.0
2022-10-18 10:00:00,75.86,76.01,75.76,75.96,19798.0,75.86,76.01,75.76,75.96,19798.0
2022-10-18 10:05:00,75.95,76.0,75.8,75.95,30054.0,75.95,76.0,75.8,75.95,30054.0
2022-10-18 10:10:00,75.87,75.96,75.84,75.95,16888.0,75.87,75.96,75.84,75.95,16888.0
2022-10-18 10:15:00,75.93,75.93,75.76,75.81,21532.0,75.93,75.93,75.76,75.81,21532.0
2022-10-18 10:20:00,75.82,75.85,75.61,75.62,15278.0,75.82,75.85,75.61,75.62,15278.0
2022-10-18 10:25:00,75.66,75.66,75.55,75.65,15791.0,75.66,75.66,75.55,75.65,15791.0
2022-10-18 10:30:00,75.66,75.72,75.57,75.72,9675.0,75.66,75.72,75.57,75.72,9675.0
2022-10-18 10:35:00,75.75,75.77,75.54,75.62,17005.0,75.75,75.77,75.54,75.62,17005.0
2022-10-18 10:40:00,75.63,75.82,75.63,75.82,15891.0,75.63,75.82,75.63,75.82,15891.0
2022-10-18 10:45:00,75.8,75.8,75.68,75.73,17020.0,75.8,75.8,75.68,75.73,17020.0
2022-10-18 10:50:00,75.69,75.78,75.67,75.73,16324.0,75.69,75.78,75.67,75.73,16324.0
2022-10-18 10:55:00,75.73,75.76,75.68,75.71,26825.0,75.73,75.76,75.68,75.71,26825.0
2022-10-18 11:00:00,75.69,75.8,75.59,75.8,13535.0,75.69,75.8,75.59,75.8,13535.0
2022-10-18 11:05:00,75.8,75.8,75.57,75.67,17691.0,75.8,75.8,75.57,75.67,17691.0
2022-10-18 11:10:00,75.69,75.72,75.4,75.46,14445.0,75.69,75.72,75.4,75.46,14445.0
2022-10-18 11:15:00,75.44,75.46,75.34,75.35,27758.0,75.44,75.46,75.34,75.35,27758.0
2022-10-18 11:20:00,75.37,75.44,75.29,75.3,12197.0,75.37,75.44,75.29,75.3,12197.0
2022-10-18 11:25:00,75.28,75.41,75.24,75.41,13454.0,75.28,75.41,75.24,75.41,13454.0
2022-10-18 11:30:00,75.42,75.43,75.23,75.25,11232.0,75.42,75.43,75.23,75.25,11232.0
2022-10-18 11:35:00,75.25,75.35,75.15,75.34,9638.0,75.25,75.35,75.15,75.34,9638.0
2022-10-18 11:40:00,75.33,75.35,75.18,75.24,15955.0,75.33,75.35,75.18,75.24,15955.0
2022-10-18 11:45:00,75.25,75.32,75.16,75.31,14384.0,75.25,75.32,75.16,75.31,14384.0
2022-10-18 11:50:00,75.3,75.41,75.26,75.26,13548.0,75.3,75.41,75.26,75.26,13548.0
2022-10-18 11:55:00,75.27,75.28,75.12,75.26,17995.0,75.27,75.28,75.12,75.26,17995.0
2022-10-18 12:00:00,75.25,75.3,75.21,75.24,13319.0,75.25,75.3,75.21,75.24,13319.0
2022-10-18 12:05:00,75.23,75.29,75.09,75.26,16519.0,75.23,75.29,75.09,75.26,16519.0
2022-10-18 12:10:00,75.26,75.35,75.26,75.33,7517.0,75.26,75.35,75.26,75.33,7517.0
2022-10-18 12:15:00,75.3,75.32,75.24,75.31,13992.0,75.3,75.32,75.24,75.31,13992.0
2022-10-18 12:20:00,75.3,75.3,75.21,75.22,10181.0,75.3,75.3,75.21,75.22,10181.0
2022-10-18 12:25:00,75.2,75.21,75.15,75.16,9824.0,75.2,75.21,75.15,75.16,9824.0
2022-10-18 12:30:00,75.16,75.17,75.08,75.15,15219.0,75.16,75.17,75.08,75.15,15219.0
2022-10-18 12:35:00,75.16,75.24,75.13,75.19,13520.0,75.16,75.24,75.13,75.19,13520.0
2022-10-18 12:40:00,75.17,75.21,75.11,75.17,9526.0,75.17,75.21,75.11,75.17,9526.0
2022-10-18 12:45:00,75.15,75.2,75.12,75.2,9037.0,75.15,75.2,75.12,75.2,9037.0
2022-10-18 12:50:00,75.21,75.37,75.2,75.36,11026.0,75.21,75.37,75.2,75.36,11026.0
2022-10-18 12:55:00,75.35,75.38,75.24,75.24,7348.0,75.35,75.38,75.24,75.24,7348.0
2022-10-18 13:00:00,75.25,75.26,75.06,75.06,11856.0,75.25,75.26,75.06,75.06,11856.0
2022-10-18 13:05:00,75.08,75.24,75.08,75.15,9740.0,75.08,75.24,75.08,75.15,9740.0
2022-10-18 13:10:00,75.19,75.32,75.16,75.32,7405.0,75.19,75.32,75.16,75.32,7405.0
2022-10-18 13:15:00,75.31,75.32,75.19,75.24,10482.0,75.31,75.32,75.19,75.24,10482.0
2022-10-18 13:20:00,75.25,75.34,75.25,75.33,7564.0,75.25,75.34,75.25,75.33,7564.0
2022-10-18 13:25:00,75.32,75.46,75.31,75.45,10964.0,75.32,75.46,75.31,75.45,10964.0
2022-10-18 13:30:00,75.45,75.51,75.36,75.51,11634.0,75.45,75.51,75.36,75.51,11634.0
2022-10-18 13:35:00,75.54,75.64,75.53,75.56,9986.0,75.54,75.64,75.53,75.56,9986.0
2022-10-18 13:40:00,75.57,75.64,75.51,75.63,29341.0,75.57,75.64,75.51,75.63,29341.0
2022-10-18 13:45:00,75.63,75.72,75.62,75.66,29733.0,75.63,75.72,75.62,75.66,29733.0
2022-10-18 13:50:00,75.7,75.72,75.63,75.7,8385.0,75.7,75.72,75.63,75.7,8385.0
2022-10-18 13:55:00,75.71,75.75,75.65,75.72,16190.0,75.71,75.75,75.65,75.72,16190.0
2022-10-18 14:00:00,75.71,75.75,75.62,75.65,12198.0,75.71,75.75,75.62,75.65,12198.0
2022-10-18 14:05:00,75.67,75.75,75.63,75.68,11981.0,75.67,75.75,75.63,75.68,11981.0
2022-10-18 14:10:00,75.7,75.74,75.65,75.66,7501.0,75.7,75.74,75.65,75.66,7501.0
2022-10-18 14:15:00,75.65,75.66,75.58,75.58,10423.0,75.65,75.66,75.58,75.58,10423.0
2022-10-18 14:20:00,75.6,75.64,75.54,75.61,9384.0,75.6,75.64,75.54,75.61,9384.0
2022-10-18 14:25:00,75.62,75.72,75.58,75.7,8256.0,75.62,75.72,75.58,75.7,8256.0
2022-10-18 14:30:00,75.71,75.8,75.69,75.72,16861.0,75.71,75.8,75.69,75.72,16861.0
2022-10-18 14:35:00,75.7,75.74,75.52,75.52,11806.0,75.7,75.74,75.52,75.52,11806.0
2022-10-18 14:40:00,75.53,75.58,75.39,75.42,11388.0,75.53,75.58,75.39,75.42,11388.0
2022-10-18 14:45:00,75.43,75.46,75.33,75.42,11349.0,75.43,75.46,75.33,75.42,11349.0
2022-10-18 14:50:00,75.41,75.42,75.36,75.39,9154.0,75.41,75.42,75.36,75.39,9154.0
2022-10-18 14:55:00,75.38,75.44,75.37,75.4,8711.0,75.38,75.44,75.37,75.4,8711.0
2022-10-18 15:00:00,75.41,75.41,75.28,75.34,9913.0,75.41,75.41,75.28,75.34,9913.0
2022-10-18 15:05:00,75.32,75.37,75.29,75.29,12601.0,75.32,75.37,75.29,75.29,12601.0
2022-10-18 15:10:00,75.29,75.32,75.25,75.29,16147.0,75.29,75.32,75.25,75.29,16147.0
2022-10-18 15:15:00,75.31,75.34,75.19,75.34,15983.0,75.31,75.34,75.19,75.34,15983.0
2022-10-18 15:20:00,75.33,75.35,75.23,75.35,11166.0,75.33,75.35,75.23,75.35,11166.0
2022-10-18 15:25:00,75.34,75.34,75.24,75.25,28521.0,75.34,75.34,75.24,75.25,28521.0
2022-10-18 15:30:00,75.25,75.48,75.21,75.44,55553.0,75.25,75.48,75.21,75.44,55553.0
2022-10-18 15:35:00,75.45,75.45,75.26,75.34,23698.0,75.45,75.45,75.26,75.34,23698.0
2022-10-18 15:40:00,75.35,75.4,75.31,75.37,26132.0,75.35,75.4,75.31,75.37,26132.0
2022-10-18 15:45:00,75.36,75.36,75.22,75.3,47405.0,75.36,75.36,75.22,75.3,47405.0
2022-10-18 15:50:00,75.29,75.38,75.17,75.19,95103.0,75.29,75.38,75.17,75.19,95103.0
2022-10-18 15:55:00,75.19,75.4,75.09,75.38,196886.0,75.19,75.4,75.09,75.38,196886.0
2022-10-19 09:30:00,75.32,76.16,75.32,76.05,44922.0,75.32,76.16,75.32,76.05,44922.0
2022-10-19 09:35:00,76.08,76.46,75.92,76.21,32305.0,76.08,76.46,75.92,76.21,32305.0
2022-10-19 09:40:00,76.2,76.45,76.05,76.1,51000.0,76.2,76.45,76.05,76.1,51000.0
2022-10-19 09:45:00,76.07,76.07,75.76,75.77,34667.0,76.07,76.07,75.76,75.77,34667.0
2022-10-19 09:50:00,75.77,76.13,75.73,76.09,46734.0,75.77,76.13,75.73,76.09,46734.0
2022-10-19 09:55:00,76.11,76.27,75.92,75.96,26990.0,76.11,76.27,75.92,75.96,26990.0
2022-10-19 10:00:00,75.95,76.05,75.83,75.88,20784.0,75.95,76.05,75.83,75.88,20784.0
2022-10-19 10:05:00,75.87,75.97,75.8,75.9,18453.0,75.87,75.97,75.8,75.9,18453.0
2022-10-19 10:10:00,75.92,75.94,75.69,75.92,18743.0,75.92,75.94,75.69,75.92,18743.0
2022-10-19 10:15:00,75.97,76.07,75.82,75.87,24160.0,75.97,76.07,75.82,75.87,24160.0
2022-10-19 10:20:00,75.87,76.04,75.87,75.98,22446.0,75.87,76.04,75.87,75.98,22446.0
2022-10-19 10:25:00,76.01,76.09,75.94,76.05,16953.0,76.01,76.09,75.94,76.05,16953.0
2022-10-19 10:30:00,76.06,76.13,76.04,76.07,11006.0,76.06,76.13,76.04,76.07,11006.0
2022-10-19 10:35:00,76.06,76.18,76.02,76.1,10090.0,76.06,76.18,76.02,76.1,10090.0
2022-10-19 10:40:00,76.12,76.15,76.05,76.15,12021.0,76.12,76.15,76.05,76.15,12021.0
2022-10-19 10:45:00,76.14,76.2,76.09,76.14,10672.0,76.14,76.2,76.09,76.14,10672.0
2022-10-19 10:50:00,76.16,76.18,76.01,76.02,12875.0,76.16,76.18,76.01,76.02,12875.0
2022-10-19 10:55:00,76.01,76.01,75.83,75.88,11822.0,76.01,76.01,75.83,75.88,11822.0
2022-10-19 11:00:00,75.88,75.95,75.8,75.8,8925.0,75.88,75.95,75.8,75.8,8925.0
2022-10-19 11:05:00,75.81,75.85,75.71,75.71,8083.0,75.81,75.85,75.71,75.71,8083.0
2022-10-19 11:10:00,75.72,75.87,75.7,75.82,12028.0,75.72,75.87,75.7,75.82,12028.0
2022-10-19 11:15:00,75.82,75.84,75.73,75.76,12405.0,75.82,75.84,75.73,75.76,12405.0
2022-10-19 11:20:00,75.76,75.76,75.57,75.58,9214.0,75.76,75.76,75.57,75.58,9214.0
2022-10-19 11:25:00,75.56,75.58,75.5,75.57,12401.0,75.56,75.58,75.5,75.57,12401.0
2022-10-19 11:30:00,75.57,75.57,75.35,75.37,12137.0,75.57,75.57,75.35,75.37,12137.0
2022-10-19 11:35:00,75.36,75.47,75.33,75.47,11299.0,75.36,75.47,75.33,75.47,11299.0
2022-10-19 11:40:00,75.48,75.52,75.39,75.4,10223.0,75.48,75.52,75.39,75.4,10223.0
2022-10-19 11:45:00,75.41,75.43,75.34,75.36,11235.0,75.41,75.43,75.34,75.36,11235.0
2022-10-19 11:50:00,75.33,75.39,75.3,75.39,9302.0,75.33,75.39,75.3,75.39,9302.0
2022-10-19 11:55:00,75.38,75.42,75.33,75.39,12771.0,75.38,75.42,75.33,75.39,12771.0
2022-10-19 12:00:00,75.39,75.4,75.16,75.16,10366.0,75.39,75.4,75.16,75.16,10366.0
2022-10-19 12:05:00,75.15,75.15,74.92,74.95,12080.0,75.15,75.15,74.92,74.95,12080.0
2022-10-19 12:10:00,74.95,75.09,74.95,75.09,8894.0,74.95,75.09,74.95,75.09,8894.0
2022-10-19 12:15:00,75.07,75.26,75.02,75.26,11896.0,75.07,75.26,75.02,75.26,11896.0
2022-10-19 12:20:00,75.26,75.26,75.15,75.2,8804.0,75.26,75.26,75.15,75.2,8804.0
2022-10-19 12:25:00,75.2,75.23,75.09,75.16,13468.0,75.2,75.23,75.09,75.16,13468.0
2022-10-19 12:30:00,75.18,75.29,75.16,75.27,12406.0,75.18,75.29,75.16,75.27,12406.0
2022-10-19 12:35:00,75.28,75.34,75.26,75.26,7579.0,75.28,75.34,75.26,75.26,7579.0
2022-10-19 12:40:00,75.27,75.28,75.12,75.15,15507.0,75.27,75.28,75.12,75.15,15507.0
2022-10-19 12:45:00,75.14,75.14,74.97,75.01,9585.0,75.14,75.14,74.97,75.01,9585.0
2022-10-19 12:50:00,75.02,75.06,75.0,75.01,8295.0,75.02,75.06,75.0,75.01,8295.0
2022-10-19 12:55:00,75.01,75.03,74.96,74.97,5908.0,75.01,75.03,74.96,74.97,5908.0
2022-10-19 13:00:00,74.95,75.04,74.78,74.81,19853.0,74.95,75.04,74.78,74.81,19853.0
2022-10-19 13:05:00,74.8,74.89,74.77,74.84,8538.0,74.8,74.89,74.77,74.84,8538.0
2022-10-19 13:10:00,74.84,74.89,74.81,74.88,9607.0,74.84,74.89,74.81,74.88,9607.0
2022-10-19 13:15:00,74.88,74.92,74.83,74.86,7196.0,74.88,74.92,74.83,74.86,7196.0
2022-10-19 13:20:00,74.86,75.09,74.85,75.09,25227.0,74.86,75.09,74.85,75.09,25227.0
2022-10-19 13:25:00,75.08,75.22,75.07,75.14,14554.0,75.08,75.22,75.07,75.14,14554.0
2022-10-19 13:30:00,75.12,75.15,75.04,75.04,11988.0,75.12,75.15,75.04,75.04,11988.0
2022-10-19 13:35:00,75.05,75.06,75.01,75.02,10086.0,75.05,75.06,75.01,75.02,10086.0
2022-10-19 13:40:00,75.03,75.28,75.01,75.28,8084.0,75.03,75.28,75.01,75.28,8084.0
2022-10-19 13:45:00,75.28,75.28,75.12,75.12,13873.0,75.28,75.28,75.12,75.12,13873.0
2022-10-19 13:50:00,75.13,75.25,75.11,75.24,7983.0,75.13,75.25,75.11,75.24,7983.0
2022-10-19 13:55:00,75.24,75.32,75.22,75.3,10879.0,75.24,75.32,75.22,75.3,10879.0
2022-10-19 14:00:00,75.3,75.43,75.2,75.43,62517.0,75.3,75.43,75.2,75.43,62517.0
2022-10-19 14:05:00,75.44,75.45,75.32,75.43,39326.0,75.44,75.45,75.32,75.43,39326.0
2022-10-19 14:10:00,75.43,75.47,75.4,75.44,12009.0,75.43,75.47,75.4,75.44,12009.0
2022-10-19 14:15:00,75.44,75.44,75.27,75.27,13025.0,75.44,75.44,75.27,75.27,13025.0
2022-10-19 14:20:00,75.27,75.29,75.11,75.21,42195.0,75.27,75.29,75.11,75.21,42195.0
2022-10-19 14:25:00,75.24,75.3,75.16,75.3,17684.0,75.24,75.3,75.16,75.3,17684.0
2022-10-19 14:30:00,75.3,75.41,75.29,75.36,16592.0,75.3,75.41,75.29,75.36,16592.0
2022-10-19 14:35:00,75.37,75.37,75.29,75.3,7687.0,75.37,75.37,75.29,75.3,7687.0
2022-10-19 14:40:00,75.29,75.39,75.22,75.37,13017.0,75.29,75.39,75.22,75.37,13017.0
2022-10-19 14:45:00,75.38,75.41,75.32,75.34,12152.0,75.38,75.41,75.32,75.34,12152.0
2022-10-19 14:50:00,75.34,75.35,75.28,75.29,9633.0,75.34,75.35,75.28,75.29,9633.0
2022-10-19 14:55:00,75.28,75.34,75.25,75.27,10609.0,75.28,75.34,75.25,75.27,10609.0
2022-10-19 15:00:00,75.27,75.32,75.23,75.24,10992.0,75.27,75.32,75.23,75.24,10992.0
2022-10-19 15:05:00,75.25,75.34,75.22,75.33,9864.0,75.25,75.34,75.22,75.33,9864.0
2022-10-19 15:10:00,75.34,75.38,75.33,75.36,10951.0,75.34,75.38,75.33,75.36,10951.0
2022-10-19 15:15:00,75.35,75.57,75.34,75.57,18706.0,75.35,75.57,75.34,75.57,18706.0
2022-10-19 15:20:00,75.58,75.58,75.41,75.42,38257.0,75.58,75.58,75.41,75.42,38257.0
2022-10-19 15:25:00,75.43,75.45,75.32,75.38,16919.0,75.43,75.45,75.32,75.38,16919.0
2022-10-19 15:30:00,75.39,75.44,75.29,75.33,18466.0,75.39,75.44,75.29,75.33,18466.0
2022-10-19 15:35:00,75.34,75.44,75.33,75.36,17102.0,75.34,75.44,75.33,75.36,17102.0
2022-10-19 15:40:00,75.37,75.47,75.33,75.45,22177.0,75.37,75.47,75.33,75.45,22177.0
2022-10-19 15:45:00,75.46,75.52,75.39,75.5,27231.0,75.46,75.52,75.39,75.5,27231.0
2022-10-19 15:50:00,75.52,75.62,75.48,75.62,45513.0,75.52,75.62,75.48,75.62,45513.0
2022-10-19 15:55:00,75.61,75.75,75.59,75.71,187819.0,75.61,75.75,75.59,75.71,187819.0
2022-10-20 09:30:00,76.37,76.5,75.9,76.5,55955.0,76.37,76.5,75.9,76.5,55955.0
2022-10-20 09:35:00,76.53,76.55,76.0,76.19,19411.0,76.53,76.55,76.0,76.19,19411.0
2022-10-20 09:40:00,76.2,76.34,75.99,76.34,19728.0,76.2,76.34,75.99,76.34,19728.0
2022-10-20 09:45:00,76.34,76.49,76.3,76.37,12788.0,76.34,76.49,76.3,76.37,12788.0
2022-10-20 09:50:00,76.36,76.38,76.19,76.29,15833.0,76.36,76.38,76.19,76.29,15833.0
2022-10-20 09:55:00,76.27,76.53,76.26,76.3,21681.0,76.27,76.53,76.26,76.3,21681.0
2022-10-20 10:00:00,76.36,76.42,76.14,76.16,18756.0,76.36,76.42,76.14,76.16,18756.0
2022-10-20 10:05:00,76.22,76.43,76.19,76.41,24856.0,76.22,76.43,76.19,76.41,24856.0
2022-10-20 10:10:00,76.43,76.44,76.23,76.26,15834.0,76.43,76.44,76.23,76.26,15834.0
2022-10-20 10:15:00,76.26,76.56,76.23,76.56,30961.0,76.26,76.56,76.23,76.56,30961.0
2022-10-20 10:20:00,76.55,76.55,76.28,76.44,44890.0,76.55,76.55,76.28,76.44,44890.0
2022-10-20 10:25:00,76.42,76.42,76.16,76.19,12644.0,76.42,76.42,76.16,76.19,12644.0
2022-10-20 10:30:00,76.2,76.22,75.98,76.09,9544.0,76.2,76.22,75.98,76.09,9544.0
2022-10-20 10:35:00,76.09,76.2,76.03,76.2,21716.0,76.09,76.2,76.03,76.2,21716.0
2022-10-20 10:40:00,76.21,76.21,76.0,76.05,8623.0,76.21,76.21,76.0,76.05,8623.0
2022-10-20 10:45:00,76.05,76.25,76.05,76.24,22558.0,76.05,76.25,76.05,76.24,22558.0
2022-10-20 10:50:00,76.22,76.29,76.19,76.24,9348.0,76.22,76.29,76.19,76.24,9348.0
2022-10-20 10:55:00,76.26,76.43,76.26,76.4,9277.0,76.26,76.43,76.26,76.4,9277.0
2022-10-20 11:00:00,76.42,76.55,76.41,76.51,9997.0,76.42,76.55,76.41,76.51,9997.0
2022-10-20 11:05:00,76.53,76.57,76.48,76.49,10253.0,76.53,76.57,76.48,76.49,10253.0
2022-10-20 11:10:00,76.49,76.49,76.31,76.33,15948.0,76.49,76.49,76.31,76.33,15948.0
2022-10-20 11:15:00,76.32,76.33,76.07,76.07,14714.0,76.32,76.33,76.07,76.07,14714.0
2022-10-20 11:20:00,76.06,76.18,76.05,76.15,11242.0,76.06,76.18,76.05,76.15,11242.0
2022-10-20 11:25:00,76.13,76.13,75.88,75.92,12039.0,76.13,76.13,75.88,75.92,12039.0
2022-10-20 11:30:00,75.93,76.12,75.92,76.07,20426.0,75.93,76.12,75.92,76.07,20426.0
2022-10-20 11:35:00,76.08,76.19,76.05,76.1,5748.0,76.08,76.19,76.05,76.1,5748.0
2022-10-20 11:40:00,76.1,76.14,76.0,76.06,5122.0,76.1,76.14,76.0,76.06,5122.0
2022-10-20 11:45:00,76.06,76.07,75.9,75.9,16406.0,76.06,76.07,75.9,75.9,16406.0
2022-10-20 11:50:00,75.86,75.87,75.71,75.73,8480.0,75.86,75.87,75.71,75.73,8480.0
2022-10-20 11:55:00,75.7,75.71,75.59,75.59,11584.0,75.7,75.71,75.59,75.59,11584.0
2022-10-20 12:00:00,75.57,75.66,75.57,75.64,8209.0,75.57,75.66,75.57,75.64,8209.0
2022-10-20 12:05:00,75.62,75.63,75.41,75.42,7469.0,75.62,75.63,75.41,75.42,7469.0
2022-10-20 12:10:00,75.41,75.43,75.34,75.36,14789.0,75.41,75.43,75.34,75.36,14789.0
2022-10-20 12:15:00,75.36,75.44,75.36,75.41,8086.0,75.36,75.44,75.36,75.41,8086.0
2022-10-20 12:20:00,75.4,75.44,75.32,75.34,11193.0,75.4,75.44,75.32,75.34,11193.0
2022-10-20 12:25:00,75.36,75.37,75.22,75.26,6784.0,75.36,75.37,75.22,75.26,6784.0
2022-10-20 12:30:00,75.25,75.25,75.16,75.17,10487.0,75.25,75.25,75.16,75.17,10487.0
2022-10-20 12:35:00,75.17,75.21,75.1,75.21,19827.0,75.17,75.21,75.1,75.21,19827.0
2022-10-20 12:40:00,75.25,75.27,75.2,75.2,4219.0,75.25,75.27,75.2,75.2,4219.0
2022-10-20 12:45:00,75.18,75.18,75.08,75.17,7637.0,75.18,75.18,75.08,75.17,7637.0
2022-10-20 12:50:00,75.17,75.2,75.1,75.13,8046.0,75.17,75.2,75.1,75.13,8046.0
2022-10-20 12:55:00,75.1,75.23,75.08,75.2,16035.0,75.1,75.23,75.08,75.2,16035.0
2022-10-20 13:00:00,75.2,75.22,75.03,75.08,9063.0,75.2,75.22,75.03,75.08,9063.0
2022-10-20 13:05:00,75.09,75.11,74.85,74.87,17027.0,75.09,75.11,74.85,74.87,17027.0
2022-10-20 13:10:00,74.88,75.05,74.86,74.98,30487.0,74.88,75.05,74.86,74.98,30487.0
2022-10-20 13:15:00,74.95,75.03,74.9,74.9,9846.0,74.95,75.03,74.9,74.9,9846.0
2022-10-20 13:20:00,74.9,75.04,74.89,74.91,20237.0,74.9,75.04,74.89,74.91,20237.0
2022-10-20 13:25:00,74.93,74.98,74.81,74.92,11375.0,74.93,74.98,74.81,74.92,11375.0
2022-10-20 13:30:00,74.91,74.92,74.85,74.85,5390.0,74.91,74.92,74.85,74.85,5390.0
2022-10-20 13:35:00,74.82,74.91,74.75,74.77,29349.0,74.82,74.91,74.75,74.77,29349.0
2022-10-20 13:40:00,74.78,74.78,74.64,74.71,16670.0,74.78,74.78,74.64,74.71,16670.0
2022-10-20 13:45:00,74.67,74.74,74.57,74.58,18449.0,74.67,74.74,74.57,74.58,18449.0
2022-10-20 13:50:00,74.58,74.63,74.52,74.54,10610.0,74.58,74.63,74.52,74.54,10610.0
2022-10-20 13:55:00,74.5,74.62,74.46,74.61,10126.0,74.5,74.62,74.46,74.61,10126.0
2022-10-20 14:00:00,74.61,74.65,74.46,74.47,11174.0,74.61,74.65,74.46,74.47,11174.0
2022-10-20 14:05:00,74.44,74.44,74.34,74.34,7901.0,74.44,74.44,74.34,74.34,7901.0
2022-10-20 14:10:00,74.35,74.35,74.26,74.33,13210.0,74.35,74.35,74.26,74.33,13210.0
2022-10-20 14:15:00,74.3,74.35,74.25,74.3,10368.0,74.3,74.35,74.25,74.3,10368.0
2022-10-20 14:20:00,74.31,74.33,74.25,74.29,6969.0,74.31,74.33,74.25,74.29,6969.0
2022-10-20 14:25:00,74.3,74.31,74.24,74.28,11557.0,74.3,74.31,74.24,74.28,11557.0
2022-10-20 14:30:00,74.27,74.4,74.23,74.39,10104.0,74.27,74.4,74.23,74.39,10104.0
2022-10-20 14:35:00,74.37,74.37,74.27,74.3,16920.0,74.37,74.37,74.27,74.3,16920.0
2022-10-20 14:40:00,74.31,74.36,74.28,74.34,10871.0,74.31,74.36,74.28,74.34,10871.0
2022-10-20 14:45:00,74.3,74.33,74.23,74.25,9577.0,74.3,74.33,74.23,74.25,9577.0
2022-10-20 14:50:00,74.26,74.31,74.18,74.3,11468.0,74.26,74.31,74.18,74.3,11468.0
2022-10-20 14:55:00,74.3,74.41,74.28,74.34,21296.0,74.3,74.41,74.28,74.34,21296.0
2022-10-20 15:00:00,74.33,74.41,74.32,74.36,12681.0,74.33,74.41,74.32,74.36,12681.0
2022-10-20 15:05:00,74.37,74.61,74.36,74.59,23143.0,74.37,74.61,74.36,74.59,23143.0
2022-10-20 15:10:00,74.61,74.63,74.45,74.49,15722.0,74.61,74.63,74.45,74.49,15722.0
2022-10-20 15:15:00,74.48,74.51,74.34,74.35,20568.0,74.48,74.51,74.34,74.35,20568.0
2022-10-20 15:20:00,74.34,74.38,74.16,74.2,78078.0,74.34,74.38,74.16,74.2,78078.0
2022-10-20 15:25:00,74.2,74.21,74.01,74.06,35915.0,74.2,74.21,74.01,74.06,35915.0
2022-10-20 15:30:00,74.06,74.13,74.01,74.07,38327.0,74.06,74.13,74.01,74.07,38327.0
2022-10-20 15:35:00,74.06,74.13,73.95,74.05,52052.0,74.06,74.13,73.95,74.05,52052.0
2022-10-20 15:40:00,74.02,74.22,73.95,74.2,52724.0,74.02,74.22,73.95,74.2,52724.0
2022-10-20 15:45:00,74.2,74.2,73.96,74.09,95025.0,74.2,74.2,73.96,74.09,95025.0
2022-10-20 15:50:00,74.09,74.27,74.04,74.19,117142.0,74.09,74.27,74.04,74.19,117142.0
2022-10-20 15:55:00,74.18,74.24,74.05,74.08,174125.0,74.18,74.24,74.05,74.08,174125.0
2022-10-21 09:30:00,74.26,74.26,73.53,73.69,199659.0,74.26,74.26,73.53,73.69,199659.0
2022-10-21 09:35:00,73.76,74.08,73.72,74.04,10601.0,73.76,74.08,73.72,74.04,10601.0
2022-10-21 09:40:00,74.13,74.87,74.1,74.84,12442.0,74.13,74.87,74.1,74.84,12442.0
2022-10-21 09:45:00,74.84,75.03,74.68,74.84,14807.0,74.84,75.03,74.68,74.84,14807.0
2022-10-21 09:50:00,74.84,75.08,74.65,75.01,9892.0,74.84,75.08,74.65,75.01,9892.0
2022-10-21 09:55:00,75.03,75.19,74.88,75.19,29816.0,75.03,75.19,74.88,75.19,29816.0
2022-10-21 10:00:00,75.22,75.27,74.99,75.16,10109.0,75.22,75.27,74.99,75.16,10109.0
2022-10-21 10:05:00,75.15,75.37,75.1,75.28,11388.0,75.15,75.37,75.1,75.28,11388.0
2022-10-21 10:10:00,75.29,75.3,75.03,75.03,8486.0,75.29,75.3,75.03,75.03,8486.0
2022-10-21 10:15:00,75.03,75.04,74.83,74.84,9285.0,75.03,75.04,74.83,74.84,9285.0
2022-10-21 10:20:00,74.84,74.94,74.63,74.66,8620.0,74.84,74.94,74.63,74.66,8620.0
2022-10-21 10:25:00,74.63,74.63,74.31,74.36,17340.0,74.63,74.63,74.31,74.36,17340.0
2022-10-21 10:30:00,74.36,74.36,74.07,74.09,25472.0,74.36,74.36,74.07,74.09,25472.0
2022-10-21 10:35:00,74.11,74.24,73.91,74.22,16732.0,74.11,74.24,73.91,74.22,16732.0
2022-10-21 10:40:00,74.21,74.26,74.04,74.11,15904.0,74.21,74.26,74.04,74.11,15904.0
2022-10-21 10:45:00,74.13,74.24,74.04,74.15,16286.0,74.13,74.24,74.04,74.15,16286.0
2022-10-21 10:50:00,74.16,74.2,74.06,74.1,12094.0,74.16,74.2,74.06,74.1,12094.0
2022-10-21 10:55:00,74.07,74.1,73.89,74.0,8860.0,74.07,74.1,73.89,74.0,8860.0
2022-10-21 11:00:00,74.01,74.01,73.77,73.88,13744.0,74.01,74.01,73.77,73.88,13744.0
2022-10-21 11:05:00,73.87,73.94,73.79,73.92,16199.0,73.87,73.94,73.79,73.92,16199.0
2022-10-21 11:10:00,73.94,74.06,73.86,73.87,19062.0,73.94,74.06,73.86,73.87,19062.0
2022-10-21 11:15:00,73.87,73.99,73.74,73.78,18220.0,73.87,73.99,73.74,73.78,18220.0
2022-10-21 11:20:00,73.77,73.84,73.6,73.61,19527.0,73.77,73.84,73.6,73.61,19527.0
2022-10-21 11:25:00,73.61,73.73,73.57,73.7,12714.0,73.61,73.73,73.57,73.7,12714.0
2022-10-21 11:30:00,73.69,73.85,73.67,73.74,17944.0,73.69,73.85,73.67,73.74,17944.0
2022-10-21 11:35:00,73.74,73.78,73.55,73.59,18121.0,73.74,73.78,73.55,73.59,18121.0
2022-10-21 11:40:00,73.59,73.8,73.55,73.73,14555.0,73.59,73.8,73.55,73.73,14555.0
2022-10-21 11:45:00,73.72,73.88,73.72,73.85,51110.0,73.72,73.88,73.72,73.85,51110.0
2022-10-21 11:50:00,73.83,73.88,73.65,73.66,30924.0,73.83,73.88,73.65,73.66,30924.0
2022-10-21 11:55:00,73.68,73.77,73.63,73.76,16319.0,73.68,73.77,73.63,73.76,16319.0
2022-10-21 12:00:00,73.77,74.11,73.76,73.96,31568.0,73.77,74.11,73.76,73.96,31568.0
2022-10-21 12:05:00,73.96,73.98,73.74,73.8,28306.0,73.96,73.98,73.74,73.8,28306.0
2022-10-21 12:10:00,73.79,73.87,73.72,73.85,22065.0,73.79,73.87,73.72,73.85,22065.0
2022-10-21 12:15:00,73.85,73.86,73.71,73.8,20989.0,73.85,73.86,73.71,73.8,20989.0
2022-10-21 12:20:00,73.8,73.9,73.74,73.9,20452.0,73.8,73.9,73.74,73.9,20452.0
2022-10-21 12:25:00,73.89,73.96,73.66,73.7,16489.0,73.89,73.96,73.66,73.7,16489.0
2022-10-21 12:30:00,73.7,73.85,73.66,73.84,40743.0,73.7,73.85,73.66,73.84,40743.0
2022-10-21 12:35:00,73.85,73.98,73.79,73.84,13476.0,73.85,73.98,73.79,73.84,13476.0
2022-10-21 12:40:00,73.82,73.94,73.82,73.9,42041.0,73.82,73.94,73.82,73.9,42041.0
2022-10-21 12:45:00,73.92,74.13,73.9,74.06,34151.0,73.92,74.13,73.9,74.06,34151.0
2022-10-21 12:50:00,74.06,74.28,73.94,74.27,22788.0,74.06,74.28,73.94,74.27,22788.0
2022-10-21 12:55:00,74.29,74.32,74.16,74.24,11544.0,74.29,74.32,74.16,74.24,11544.0
2022-10-21 13:00:00,74.23,74.34,74.22,74.23,19425.0,74.23,74.34,74.22,74.23,19425.0
2022-10-21 13:05:00,74.21,74.25,74.08,74.08,12503.0,74.21,74.25,74.08,74.08,12503.0
2022-10-21 13:10:00,74.11,74.16,73.99,74.0,13209.0,74.11,74.16,73.99,74.0,13209.0
2022-10-21 13:15:00,74.0,74.1,73.97,74.1,13013.0,74.0,74.1,73.97,74.1,13013.0
2022-10-21 13:20:00,74.09,74.1,73.72,73.75,32920.0,74.09,74.1,73.72,73.75,32920.0
2022-10-21 13:25:00,73.75,73.86,73.71,73.82,24856.0,73.75,73.86,73.71,73.82,24856.0
2022-10-21 13:30:00,73.82,73.97,73.81,73.88,57368.0,73.82,73.97,73.81,73.88,57368.0
2022-10-21 13:35:00,73.86,73.89,73.74,73.79,18857.0,73.86,73.89,73.74,73.79,18857.0
2022-10-21 13:40:00,73.81,73.86,73.79,73.81,22360.0,73.81,73.86,73.79,73.81,22360.0
2022-10-21 13:45:00,73.83,73.98,73.82,73.92,49519.0,73.83,73.98,73.82,73.92,49519.0
2022-10-21 13:50:00,73.94,74.11,73.94,74.06,42179.0,73.94,74.11,73.94,74.06,42179.0
2022-10-21 13:55:00,74.07,74.13,74.04,74.13,9529.0,74.07,74.13,74.04,74.13,9529.0
2022-10-21 14:00:00,74.13,74.22,74.12,74.2,13372.0,74.13,74.22,74.12,74.2,13372.0
2022-10-21 14:05:00,74.2,74.42,74.19,74.42,22712.0,74.2,74.42,74.19,74.42,22712.0
2022-10-21 14:10:00,74.43,74.47,74.3,74.32,32551.0,74.43,74.47,74.3,74.32,32551.0
2022-10-21 14:15:00,74.36,74.37,74.18,74.23,30070.0,74.36,74.37,74.18,74.23,30070.0
2022-10-21 14:20:00,74.26,74.28,74.13,74.13,13118.0,74.26,74.28,74.13,74.13,13118.0
2022-10-21 14:25:00,74.12,74.18,74.09,74.15,10575.0,74.12,74.18,74.09,74.15,10575.0
2022-10-21 14:30:00,74.16,74.21,74.08,74.09,12132.0,74.16,74.21,74.08,74.09,12132.0
2022-10-21 14:35:00,74.07,74.09,73.99,74.03,17943.0,74.07,74.09,73.99,74.03,17943.0
2022-10-21 14:40:00,74.05,74.08,74.02,74.03,6743.0,74.05,74.08,74.02,74.03,6743.0
2022-10-21 14:45:00,74.02,74.11,74.01,74.08,21875.0,74.02,74.11,74.01,74.08,21875.0
2022-10-21 14:50:00,74.09,74.09,73.97,73.97,9689.0,74.09,74.09,73.97,73.97,9689.0
2022-10-21 14:55:00,73.99,74.18,73.98,74.12,12639.0,73.99,74.18,73.98,74.12,12639.0
2022-10-21 15:00:00,74.11,74.18,74.1,74.15,14141.0,74.11,74.18,74.1,74.15,14141.0
2022-10-21 15:05:00,74.13,74.17,74.1,74.14,12190.0,74.13,74.17,74.1,74.14,12190.0
2022-10-21 15:10:00,74.13,74.26,74.13,74.26,17385.0,74.13,74.26,74.13,74.26,17385.0
2022-10-21 15:15:00,74.25,74.48,74.24,74.48,28661.0,74.25,74.48,74.24,74.48,28661.0
2022-10-21 15:20:00,74.49,74.63,74.49,74.61,17516.0,74.49,74.63,74.49,74.61,17516.0
2022-10-21 15:25:00,74.62,74.73,74.58,74.71,99054.0,74.62,74.73,74.58,74.71,99054.0
2022-10-21 15:30:00,74.7,74.76,74.5,74.51,40144.0,74.7,74.76,74.5,74.51,40144.0
2022-10-21 15:35:00,74.51,74.51,74.39,74.41,83621.0,74.51,74.51,74.39,74.41,83621.0
2022-10-21 15:40:00,74.4,74.41,74.05,74.05,102715.0,74.4,74.41,74.05,74.05,102715.0
2022-10-21 15:45:00,74.05,74.23,74.01,74.15,114085.0,74.05,74.23,74.01,74.15,114085.0
2022-10-21 15:50:00,74.17,74.19,73.81,73.94,187948.0,74.17,74.19,73.81,73.94,187948.0
2022-10-21 15:55:00,73.93,74.01,73.78,73.89,392426.0,73.93,74.01,73.78,73.89,392426.0
2022-10-24 09:30:00,74.72,75.84,74.72,75.41,68056.0,74.72,75.84,74.72,75.41,68056.0
2022-10-24 09:35:00,75.3,75.58,74.89,75.14,35684.0,75.3,75.58,74.89,75.14,35684.0
2022-10-24 09:40:00,75.18,75.3,74.82,74.98,92835.0,75.18,75.3,74.82,74.98,92835.0
2022-10-24 09:45:00,75.05,75.84,75.05,75.23,42969.0,75.05,75.84,75.05,75.23,42969.0
2022-10-24 09:50:00,75.19,75.69,75.16,75.69,21304.0,75.19,75.69,75.16,75.69,21304.0
2022-10-24 09:55:00,75.66,75.86,75.6,75.63,30682.0,75.66,75.86,75.6,75.63,30682.0
2022-10-24 10:00:00,75.6,75.65,75.2,75.2,42744.0,75.6,75.65,75.2,75.2,42744.0
2022-10-24 10:05:00,75.25,75.27,75.02,75.1,24714.0,75.25,75.27,75.02,75.1,24714.0
2022-10-24 10:10:00,75.09,75.48,75.06,75.47,16872.0,75.09,75.48,75.06,75.47,16872.0
2022-10-24 10:15:00,75.5,75.53,75.14,75.19,23065.0,75.5,75.53,75.14,75.19,23065.0
2022-10-24 10:20:00,75.19,75.27,75.07,75.16,32967.0,75.19,75.27,75.07,75.16,32967.0
2022-10-24 10:25:00,75.18,75.5,75.03,75.5,23988.0,75.18,75.5,75.03,75.5,23988.0
2022-10-24 10:30:00,75.5,75.76,75.45,75.67,20197.0,75.5,75.76,75.45,75.67,20197.0
2022-10-24 10:35:00,75.67,75.82,75.67,75.79,20198.0,75.67,75.82,75.67,75.79,20198.0
2022-10-24 10:40:00,75.79,75.84,75.59,75.73,33052.0,75.79,75.84,75.59,75.73,33052.0
2022-10-24 10:45:00,75.72,75.75,75.55,75.68,17308.0,75.72,75.75,75.55,75.68,17308.0
2022-10-24 10:50:00,75.69,75.83,75.63,75.67,18053.0,75.69,75.83,75.63,75.67,18053.0
2022-10-24 10:55:00,75.67,75.79,75.52,75.73,28422.0,75.67,75.79,75.52,75.73,28422.0
2022-10-24 11:00:00,75.73,75.81,75.64,75.66,20191.0,75.73,75.81,75.64,75.66,20191.0
2022-10-24 11:05:00,75.66,75.69,75.47,75.48,32644.0,75.66,75.69,75.47,75.48,32644.0
2022-10-24 11:10:00,75.49,75.65,75.43,75.65,37593.0,75.49,75.65,75.43,75.65,37593.0
2022-10-24 11:15:00,75.64,75.64,75.39,75.62,29404.0,75.64,75.64,75.39,75.62,29404.0
2022-10-24 11:20:00,75.62,75.89,75.62,75.89,16195.0,75.62,75.89,75.62,75.89,16195.0
2022-10-24 11:25:00,75.87,75.94,75.73,75.81,32390.0,75.87,75.94,75.73,75.81,32390.0
2022-10-24 11:30:00,75.82,76.0,75.8,75.88,9654.0,75.82,76.0,75.8,75.88,9654.0
2022-10-24 11:35:00,75.85,76.08,75.84,76.07,83297.0,75.85,76.08,75.84,76.07,83297.0
2022-10-24 11:40:00,76.09,76.23,76.06,76.14,26889.0,76.09,76.23,76.06,76.14,26889.0
2022-10-24 11:45:00,76.11,76.22,76.06,76.17,15855.0,76.11,76.22,76.06,76.17,15855.0
2022-10-24 11:50:00,76.17,76.3,76.12,76.28,15823.0,76.17,76.3,76.12,76.28,15823.0
2022-10-24 11:55:00,76.28,76.29,76.05,76.05,14542.0,76.28,76.29,76.05,76.05,14542.0
2022-10-24 12:00:00,76.04,76.08,75.91,75.96,11372.0,76.04,76.08,75.91,75.96,11372.0
2022-10-24 12:05:00,75.94,76.06,75.94,76.05,11505.0,75.94,76.06,75.94,76.05,11505.0
2022-10-24 12:10:00,76.05,76.05,75.91,75.94,13214.0,76.05,76.05,75.91,75.94,13214.0
2022-10-24 12:15:00,75.93,75.97,75.72,75.9,12329.0,75.93,75.97,75.72,75.9,12329.0
2022-10-24 12:20:00,75.93,76.02,75.92,76.02,10920.0,75.93,76.02,75.92,76.02,10920.0
2022-10-24 12:25:00,76.01,76.02,75.88,75.88,9786.0,76.01,76.02,75.88,75.88,9786.0
2022-10-24 12:30:00,75.89,75.98,75.89,75.98,15220.0,75.89,75.98,75.89,75.98,15220.0
2022-10-24 12:35:00,75.96,75.96,75.84,75.84,16193.0,75.96,75.96,75.84,75.84,16193.0
2022-10-24 12:40:00,75.83,75.83,75.69,75.78,18381.0,75.83,75.83,75.69,75.78,18381.0
2022-10-24 12:45:00,75.75,75.75,75.65,75.71,10720.0,75.75,75.75,75.65,75.71,10720.0
2022-10-24 12:50:00,75.72,75.76,75.69,75.72,11271.0,75.72,75.76,75.69,75.72,11271.0
2022-10-24 12:55:00,75.71,75.75,75.59,75.6,22125.0,75.71,75.75,75.59,75.6,22125.0
2022-10-24 13:00:00,75.6,75.6,75.41,75.46,16366.0,75.6,75.6,75.41,75.46,16366.0
2022-10-24 13:05:00,75.44,75.45,75.36,75.42,14020.0,75.44,75.45,75.36,75.42,14020.0
2022-10-24 13:10:00,75.42,75.43,75.37,75.42,14657.0,75.42,75.43,75.37,75.42,14657.0
2022-10-24 13:15:00,75.42,75.44,75.34,75.34,11624.0,75.42,75.44,75.34,75.34,11624.0
2022-10-24 13:20:00,75.34,75.35,75.16,75.19,17414.0,75.34,75.35,75.16,75.19,17414.0
2022-10-24 13:25:00,75.18,75.27,75.15,75.2,23360.0,75.18,75.27,75.15,75.2,23360.0
2022-10-24 13:30:00,75.19,75.26,75.15,75.25,13430.0,75.19,75.26,75.15,75.25,13430.0
2022-10-24 13:35:00,75.25,75.29,75.21,75.24,16170.0,75.25,75.29,75.21,75.24,16170.0
2022-10-24 13:40:00,75.25,75.43,75.25,75.42,11650.0,75.25,75.43,75.25,75.42,11650.0
2022-10-24 13:45:00,75.42,75.51,75.39,75.5,19396.0,75.42,75.51,75.39,75.5,19396.0
2022-10-24 13:50:00,75.48,75.61,75.46,75.61,20920.0,75.48,75.61,75.46,75.61,20920.0
2022-10-24 13:55:00,75.59,75.64,75.46,75.59,17865.0,75.59,75.64,75.46,75.59,17865.0
2022-10-24 14:00:00,75.6,75.79,75.58,75.75,15966.0,75.6,75.79,75.58,75.75,15966.0
2022-10-24 14:05:00,75.76,75.77,75.62,75.62,12302.0,75.76,75.77,75.62,75.62,12302.0
2022-10-24 14:10:00,75.61,75.83,75.56,75.82,46650.0,75.61,75.83,75.56,75.82,46650.0
2022-10-24 14:15:00,75.84,75.85,75.75,75.77,30925.0,75.84,75.85,75.75,75.77,30925.0
2022-10-24 14:20:00,75.77,75.77,75.66,75.69,10713.0,75.77,75.77,75.66,75.69,10713.0
2022-10-24 14:25:00,75.68,75.78,75.66,75.75,15221.0,75.68,75.78,75.66,75.75,15221.0
2022-10-24 14:30:00,75.75,75.75,75.67,75.69,10855.0,75.75,75.75,75.67,75.69,10855.0
2022-10-24 14:35:00,75.69,75.75,75.63,75.65,17518.0,75.69,75.75,75.63,75.65,17518.0
2022-10-24 14:40:00,75.64,75.82,75.6,75.77,18127.0,75.64,75.82,75.6,75.77,18127.0
2022-10-24 14:45:00,75.76,75.79,75.69,75.77,11686.0,75.76,75.79,75.69,75.77,11686.0
2022-10-24 14:50:00,75.76,75.77,75.71,75.75,16495.0,75.76,75.77,75.71,75.75,16495.0
2022-10-24 14:55:00,75.74,75.89,75.73,75.86,15024.0,75.74,75.89,75.73,75.86,15024.0
2022-10-24 15:00:00,75.87,75.9,75.81,75.85,17631.0,75.87,75.9,75.81,75.85,17631.0
2022-10-24 15:05:00,75.84,75.84,75.77,75.77,14591.0,75.84,75.84,75.77,75.77,14591.0
2022-10-24 15:10:00,75.77,75.9,75.77,75.88,17218.0,75.77,75.9,75.77,75.88,17218.0
2022-10-24 15:15:00,75.88,75.97,75.88,75.92,33817.0,75.88,75.97,75.88,75.92,33817.0
2022-10-24 15:20:00,75.91,75.91,75.77,75.81,32195.0,75.91,75.91,75.77,75.81,32195.0
2022-10-24 15:25:00,75.81,76.01,75.8,75.98,33220.0,75.81,76.01,75.8,75.98,33220.0
2022-10-24 15:30:00,75.99,76.07,75.98,76.06,43390.0,75.99,76.07,75.98,76.06,43390.0
2022-10-24 15:35:00,76.07,76.14,76.01,76.13,42873.0,76.07,76.14,76.01,76.13,42873.0
2022-10-24 15:40:00,76.13,76.13,75.92,75.97,56930.0,76.13,76.13,75.92,75.97,56930.0
2022-10-24 15:45:00,75.97,76.02,75.87,75.98,160542.0,75.97,76.02,75.87,75.98,160542.0
2022-10-24 15:50:00,75.97,76.0,75.79,75.84,154435.0,75.97,76.0,75.79,75.84,154435.0
2022-10-24 15:55:00,75.82,75.94,75.8,75.87,243967.0,75.82,75.94,75.8,75.87,243967.0
2022-10-25 09:30:00,77.8,80.95,77.8,79.98,323983.0,77.8,80.95,77.8,79.98,323983.0
2022-10-25 09:35:00,79.88,80.46,79.41,80.44,201161.0,79.88,80.46,79.41,80.44,201161.0
2022-10-25 09:40:00,80.38,80.55,79.91,80.22,112705.0,80.38,80.55,79.91,80.22,112705.0
2022-10-25 09:45:00,80.22,80.82,80.09,80.39,170331.0,80.22,80.82,80.09,80.39,170331.0
2022-10-25 09:50:00,80.36,81.67,80.36,81.44,146729.0,80.36,81.67,80.36,81.44,146729.0
2022-10-25 09:55:00,81.42,81.68,80.98,81.55,126187.0,81.42,81.68,80.98,81.55,126187.0
2022-10-25 10:00:00,81.56,81.62,80.96,81.04,107570.0,81.56,81.62,80.96,81.04,107570.0
2022-10-25 10:05:00,81.04,81.5,80.96,81.26,59969.0,81.04,81.5,80.96,81.26,59969.0
2022-10-25 10:10:00,81.29,81.36,80.96,81.13,180950.0,81.29,81.36,80.96,81.13,180950.0
2022-10-25 10:15:00,81.13,81.22,80.88,81.01,206128.0,81.13,81.22,80.88,81.01,206128.0
2022-10-25 10:20:00,81.02,81.06,80.94,81.04,74460.0,81.02,81.06,80.94,81.04,74460.0
2022-10-25 10:25:00,81.06,81.1,80.95,81.0,62501.0,81.06,81.1,80.95,81.0,62501.0
2022-10-25 10:30:00,80.98,81.49,80.98,81.31,81629.0,80.98,81.49,80.98,81.31,81629.0
2022-10-25 10:35:00,81.31,81.36,81.09,81.11,87677.0,81.31,81.36,81.09,81.11,87677.0
2022-10-25 10:40:00,81.11,81.5,81.04,81.5,65273.0,81.11,81.5,81.04,81.5,65273.0
2022-10-25 10:45:00,81.47,82.03,81.32,81.99,63304.0,81.47,82.03,81.32,81.99,63304.0
2022-10-25 10:50:00,82.02,82.6,82.0,82.39,111953.0,82.02,82.6,82.0,82.39,111953.0
2022-10-25 10:55:00,82.39,82.41,81.81,82.04,72248.0,82.39,82.41,81.81,82.04,72248.0
2022-10-25 11:00:00,82.06,83.11,81.95,82.54,83682.0,82.06,83.11,81.95,82.54,83682.0
2022-10-25 11:05:00,82.52,83.18,82.5,83.09,78938.0,82.52,83.18,82.5,83.09,78938.0
2022-10-25 11:10:00,83.08,83.22,82.93,83.17,52914.0,83.08,83.22,82.93,83.17,52914.0
2022-10-25 11:15:00,83.2,83.42,82.83,83.04,67297.0,83.2,83.42,82.83,83.04,67297.0
2022-10-25 11:20:00,83.03,83.32,82.94,83.0,51214.0,83.03,83.32,82.94,83.0,51214.0
2022-10-25 11:25:00,82.96,83.01,82.35,82.62,93607.0,82.96,83.01,82.35,82.62,93607.0
2022-10-25 11:30:00,82.62,82.65,81.92,82.44,42685.0,82.62,82.65,81.92,82.44,42685.0
2022-10-25 11:35:00,82.5,82.97,82.33,82.97,30217.0,82.5,82.97,82.33,82.97,30217.0
2022-10-25 11:40:00,82.95,82.95,82.64,82.67,21791.0,82.95,82.95,82.64,82.67,21791.0
2022-10-25 11:45:00,82.67,82.69,82.35,82.43,16082.0,82.67,82.69,82.35,82.43,16082.0
2022-10-25 11:50:00,82.47,82.71,82.47,82.59,48201.0,82.47,82.71,82.47,82.59,48201.0
2022-10-25 11:55:00,82.59,82.6,82.36,82.57,22707.0,82.59,82.6,82.36,82.57,22707.0
2022-10-25 12:00:00,82.54,82.68,82.41,82.67,34470.0,82.54,82.68,82.41,82.67,34470.0
2022-10-25 12:05:00,82.67,82.95,82.56,82.95,25795.0,82.67,82.95,82.56,82.95,25795.0
2022-10-25 12:10:00,82.93,83.0,82.83,82.83,26630.0,82.93,83.0,82.83,82.83,26630.0
2022-10-25 12:15:00,82.83,82.91,82.53,82.77,28815.0,82.83,82.91,82.53,82.77,28815.0
2022-10-25 12:20:00,82.77,82.94,82.7,82.85,27711.0,82.77,82.94,82.7,82.85,27711.0
2022-10-25 12:25:00,82.81,82.95,82.46,82.46,110420.0,82.81,82.95,82.46,82.46,110420.0
2022-10-25 12:30:00,82.47,82.48,81.7,81.71,103902.0,82.47,82.48,81.7,81.71,103902.0
2022-10-25 12:35:00,81.75,81.76,81.23,81.29,61301.0,81.75,81.76,81.23,81.29,61301.0
2022-10-25 12:40:00,81.3,81.36,81.18,81.22,49086.0,81.3,81.36,81.18,81.22,49086.0
2022-10-25 12:45:00,81.23,81.48,81.09,81.46,44756.0,81.23,81.48,81.09,81.46,44756.0
2022-10-25 12:50:00,81.45,81.79,81.41,81.67,25552.0,81.45,81.79,81.41,81.67,25552.0
2022-10-25 12:55:00,81.68,81.98,81.68,81.97,22541.0,81.68,81.98,81.68,81.97,22541.0
2022-10-25 13:00:00,81.98,82.15,81.93,82.1,60010.0,81.98,82.15,81.93,82.1,60010.0
2022-10-25 13:05:00,82.1,82.32,82.05,82.32,65871.0,82.1,82.32,82.05,82.32,65871.0
2022-10-25 13:10:00,82.3,82.4,82.15,82.29,73874.0,82.3,82.4,82.15,82.29,73874.0
2022-10-25 13:15:00,82.27,82.38,82.19,82.31,39702.0,82.27,82.38,82.19,82.31,39702.0
2022-10-25 13:20:00,82.3,82.31,82.15,82.3,52808.0,82.3,82.31,82.15,82.3,52808.0
2022-10-25 13:25:00,82.31,82.49,82.26,82.48,51020.0,82.31,82.49,82.26,82.48,51020.0
2022-10-25 13:30:00,82.48,82.69,82.47,82.68,47165.0,82.48,82.69,82.47,82.68,47165.0
2022-10-25 13:35:00,82.67,82.68,82.14,82.28,50694.0,82.67,82.68,82.14,82.28,50694.0
2022-10-25 13:40:00,82.28,82.34,82.25,82.33,22659.0,82.28,82.34,82.25,82.33,22659.0
2022-10-25 13:45:00,82.33,82.35,82.14,82.34,85160.0,82.33,82.35,82.14,82.34,85160.0
2022-10-25 13:50:00,82.34,82.34,82.19,82.3,27470.0,82.34,82.34,82.19,82.3,27470.0
2022-10-25 13:55:00,82.28,82.31,82.24,82.26,39276.0,82.28,82.31,82.24,82.26,39276.0
2022-10-25 14:00:00,82.26,82.73,82.25,82.68,33805.0,82.26,82.73,82.25,82.68,33805.0
2022-10-25 14:05:00,82.68,82.73,82.44,82.57,31501.0,82.68,82.73,82.44,82.57,31501.0
2022-10-25 14:10:00,82.57,82.57,82.4,82.43,27362.0,82.57,82.57,82.4,82.43,27362.0
2022-10-25 14:15:00,82.44,82.57,82.34,82.55,22313.0,82.44,82.57,82.34,82.55,22313.0
2022-10-25 14:20:00,82.57,82.77,82.57,82.77,26348.0,82.57,82.77,82.57,82.77,26348.0
2022-10-25 14:25:00,82.78,82.78,82.62,82.74,24193.0,82.78,82.78,82.62,82.74,24193.0
2022-10-25 14:30:00,82.75,82.87,82.72,82.87,19913.0,82.75,82.87,82.72,82.87,19913.0
2022-10-25 14:35:00,82.86,82.9,82.84,82.88,16587.0,82.86,82.9,82.84,82.88,16587.0
2022-10-25 14:40:00,82.86,82.91,82.77,82.82,24344.0,82.86,82.91,82.77,82.82,24344.0
2022-10-25 14:45:00,82.83,82.91,82.77,82.88,33524.0,82.83,82.91,82.77,82.88,33524.0
2022-10-25 14:50:00,82.9,83.0,82.87,82.99,29901.0,82.9,83.0,82.87,82.99,29901.0
2022-10-25 14:55:00,82.98,83.08,82.82,82.83,40464.0,82.98,83.08,82.82,82.83,40464.0
2022-10-25 15:00:00,82.82,83.0,82.82,82.97,32192.0,82.82,83.0,82.82,82.97,32192.0
2022-10-25 15:05:00,82.98,83.18,82.97,83.17,35097.0,82.98,83.18,82.97,83.17,35097.0
2022-10-25 15:10:00,83.19,83.26,83.13,83.16,44555.0,83.19,83.26,83.13,83.16,44555.0
2022-10-25 15:15:00,83.15,83.29,83.15,83.25,44528.0,83.15,83.29,83.15,83.25,44528.0
2022-10-25 15:20:00,83.26,83.51,83.23,83.47,75248.0,83.26,83.51,83.23,83.47,75248.0
2022-10-25 15:25:00,83.46,83.63,83.46,83.63,66252.0,83.46,83.63,83.46,83.63,66252.0
2022-10-25 15:30:00,83.64,83.7,83.54,83.57,118050.0,83.64,83.7,83.54,83.57,118050.0
2022-10-25 15:35:00,83.57,83.74,83.46,83.74,116748.0,83.57,83.74,83.46,83.74,116748.0
2022-10-25 15:40:00,83.73,83.88,83.57,83.67,170575.0,83.73,83.88,83.57,83.67,170575.0
2022-10-25 15:45:00,83.66,83.87,83.57,83.85,122519.0,83.66,83.87,83.57,83.85,122519.0
2022-10-25 15:50:00,83.84,83.85,83.56,83.65,216304.0,83.84,83.85,83.56,83.65,216304.0
2022-10-25 15:55:00,83.64,83.86,83.55,83.67,366223.0,83.64,83.86,83.55,83.67,366223.0
2022-10-26 09:30:00,83.67,84.69,83.67,84.59,77480.0,83.67,84.69,83.67,84.59,77480.0
2022-10-26 09:35:00,84.59,85.13,84.17,85.05,29681.0,84.59,85.13,84.17,85.05,29681.0
2022-10-26 09:40:00,84.94,84.96,84.42,84.61,24387.0,84.94,84.96,84.42,84.61,24387.0
2022-10-26 09:45:00,84.59,84.7,84.37,84.53,25056.0,84.59,84.7,84.37,84.53,25056.0
2022-10-26 09:50:00,84.55,84.6,84.3,84.46,28577.0,84.55,84.6,84.3,84.46,28577.0
2022-10-26 09:55:00,84.47,84.68,84.47,84.58,11164.0,84.47,84.68,84.47,84.58,11164.0
2022-10-26 10:00:00,84.59,85.16,84.59,84.7,47657.0,84.59,85.16,84.59,84.7,47657.0
2022-10-26 10:05:00,84.68,85.34,84.64,85.33,58204.0,84.68,85.34,84.64,85.33,58204.0
2022-10-26 10:10:00,85.29,85.31,84.98,85.15,25465.0,85.29,85.31,84.98,85.15,25465.0
2022-10-26 10:15:00,85.15,85.39,85.11,85.39,21701.0,85.15,85.39,85.11,85.39,21701.0
2022-10-26 10:20:00,85.38,85.53,85.28,85.3,20394.0,85.38,85.53,85.28,85.3,20394.0
2022-10-26 10:25:00,85.31,85.44,85.19,85.36,29612.0,85.31,85.44,85.19,85.36,29612.0
2022-10-26 10:30:00,85.35,85.4,85.17,85.21,19970.0,85.35,85.4,85.17,85.21,19970.0
2022-10-26 10:35:00,85.2,85.25,85.03,85.18,24728.0,85.2,85.25,85.03,85.18,24728.0
2022-10-26 10:40:00,85.17,85.23,85.09,85.15,21329.0,85.17,85.23,85.09,85.15,21329.0
2022-10-26 10:45:00,85.16,85.26,85.11,85.17,26318.0,85.16,85.26,85.11,85.17,26318.0
2022-10-26 10:50:00,85.15,85.33,85.15,85.33,21690.0,85.15,85.33,85.15,85.33,21690.0
2022-10-26 10:55:00,85.34,85.55,85.32,85.41,19441.0,85.34,85.55,85.32,85.41,19441.0
2022-10-26 11:00:00,85.43,85.82,85.43,85.82,47782.0,85.43,85.82,85.43,85.82,47782.0
2022-10-26 11:05:00,85.82,86.04,85.77,85.95,24214.0,85.82,86.04,85.77,85.95,24214.0
2022-10-26 11:10:00,85.97,86.25,85.94,86.24,76335.0,85.97,86.25,85.94,86.24,76335.0
2022-10-26 11:15:00,86.24,86.41,86.17,86.32,47482.0,86.24,86.41,86.17,86.32,47482.0
2022-10-26 11:20:00,86.33,86.35,86.19,86.26,54242.0,86.33,86.35,86.19,86.26,54242.0
2022-10-26 11:25:00,86.26,86.3,86.0,86.02,87692.0,86.26,86.3,86.0,86.02,87692.0
2022-10-26 11:30:00,86.02,86.35,86.01,86.34,22164.0,86.02,86.35,86.01,86.34,22164.0
2022-10-26 11:35:00,86.34,86.37,86.25,86.31,19495.0,86.34,86.37,86.25,86.31,19495.0
2022-10-26 11:40:00,86.3,86.41,86.29,86.34,20278.0,86.3,86.41,86.29,86.34,20278.0
2022-10-26 11:45:00,86.34,86.34,86.12,86.2,19856.0,86.34,86.34,86.12,86.2,19856.0
2022-10-26 11:50:00,86.2,86.26,86.13,86.2,22361.0,86.2,86.26,86.13,86.2,22361.0
2022-10-26 11:55:00,86.16,86.52,86.16,86.42,22355.0,86.16,86.52,86.16,86.42,22355.0
2022-10-26 12:00:00,86.42,86.56,86.4,86.51,13166.0,86.42,86.56,86.4,86.51,13166.0
2022-10-26 12:05:00,86.51,86.56,86.44,86.51,14534.0,86.51,86.56,86.44,86.51,14534.0
2022-10-26 12:10:00,86.51,86.61,86.43,86.43,26006.0,86.51,86.61,86.43,86.43,26006.0
2022-10-26 12:15:00,86.42,86.42,86.16,86.19,15869.0,86.42,86.42,86.16,86.19,15869.0
2022-10-26 12:20:00,86.13,86.16,86.04,86.14,16220.0,86.13,86.16,86.04,86.14,16220.0
2022-10-26 12:25:00,86.13,86.16,86.07,86.13,18224.0,86.13,86.16,86.07,86.13,18224.0
2022-10-26 12:30:00,86.15,86.29,86.09,86.09,58186.0,86.15,86.29,86.09,86.09,58186.0
2022-10-26 12:35:00,86.09,86.09,85.96,86.02,16260.0,86.09,86.09,85.96,86.02,16260.0
2022-10-26 12:40:00,86.03,86.06,85.99,86.01,15714.0,86.03,86.06,85.99,86.01,15714.0
2022-10-26 12:45:00,85.99,86.06,85.94,85.98,27614.0,85.99,86.06,85.94,85.98,27614.0
2022-10-26 12:50:00,85.97,86.06,85.95,85.98,14019.0,85.97,86.06,85.95,85.98,14019.0
2022-10-26 12:55:00,85.97,86.05,85.83,86.02,20397.0,85.97,86.05,85.83,86.02,20397.0
2022-10-26 13:00:00,86.02,86.11,85.92,86.02,14996.0,86.02,86.11,85.92,86.02,14996.0
2022-10-26 13:05:00,86.0,86.01,85.87,85.96,14306.0,86.0,86.01,85.87,85.96,14306.0
2022-10-26 13:10:00,85.97,85.98,85.86,85.86,15500.0,85.97,85.98,85.86,85.86,15500.0
2022-10-26 13:15:00,85.86,86.0,85.81,85.95,14975.0,85.86,86.0,85.81,85.95,14975.0
2022-10-26 13:20:00,85.96,86.04,85.94,86.03,18649.0,85.96,86.04,85.94,86.03,18649.0
2022-10-26 13:25:00,86.02,86.02,85.81,85.85,10494.0,86.02,86.02,85.81,85.85,10494.0
2022-10-26 13:30:00,85.86,85.92,85.81,85.9,15209.0,85.86,85.92,85.81,85.9,15209.0
2022-10-26 13:35:00,85.9,85.91,85.81,85.87,14856.0,85.9,85.91,85.81,85.87,14856.0
2022-10-26 13:40:00,85.86,85.88,85.71,85.76,15423.0,85.86,85.88,85.71,85.76,15423.0
2022-10-26 13:45:00,85.75,85.75,85.56,85.58,23910.0,85.75,85.75,85.56,85.58,23910.0
2022-10-26 13:50:00,85.58,85.69,85.57,85.69,16721.0,85.58,85.69,85.57,85.69,16721.0
2022-10-26 13:55:00,85.68,85.69,85.5,85.53,12718.0,85.68,85.69,85.5,85.53,12718.0
2022-10-26 14:00:00,85.51,85.56,85.49,85.5,21280.0,85.51,85.56,85.49,85.5,21280.0
2022-10-26 14:05:00,85.51,85.51,85.39,85.42,18164.0,85.51,85.51,85.39,85.42,18164.0
2022-10-26 14:10:00,85.41,85.51,85.39,85.4,17029.0,85.41,85.51,85.39,85.4,17029.0
2022-10-26 14:15:00,85.4,85.41,85.31,85.34,12410.0,85.4,85.41,85.31,85.34,12410.0
2022-10-26 14:20:00,85.33,85.35,85.13,85.15,12621.0,85.33,85.35,85.13,85.15,12621.0
2022-10-26 14:25:00,85.14,85.16,84.9,84.9,18468.0,85.14,85.16,84.9,84.9,18468.0
2022-10-26 14:30:00,84.9,84.93,84.82,84.84,18271.0,84.9,84.93,84.82,84.84,18271.0
2022-10-26 14:35:00,84.84,85.08,84.82,85.05,22238.0,84.84,85.08,84.82,85.05,22238.0
2022-10-26 14:40:00,85.04,85.04,84.78,84.82,19129.0,85.04,85.04,84.78,84.82,19129.0
2022-10-26 14:45:00,84.83,84.98,84.81,84.97,24455.0,84.83,84.98,84.81,84.97,24455.0
2022-10-26 14:50:00,84.94,85.04,84.94,84.99,11623.0,84.94,85.04,84.94,84.99,11623.0
2022-10-26 14:55:00,84.97,85.05,84.94,84.97,9879.0,84.97,85.05,84.94,84.97,9879.0
2022-10-26 15:00:00,84.95,84.95,84.79,84.79,14252.0,84.95,84.95,84.79,84.79,14252.0
2022-10-26 15:05:00,84.78,84.92,84.75,84.9,21980.0,84.78,84.92,84.75,84.9,21980.0
2022-10-26 15:10:00,84.9,85.02,84.85,85.02,18482.0,84.9,85.02,84.85,85.02,18482.0
2022-10-26 15:15:00,85.02,85.15,85.01,85.12,20804.0,85.02,85.15,85.01,85.12,20804.0
2022-10-26 15:20:00,85.11,85.13,85.02,85.06,18832.0,85.11,85.13,85.02,85.06,18832.0
2022-10-26 15:25:00,85.06,85.12,84.97,85.12,21745.0,85.06,85.12,84.97,85.12,21745.0
2022-10-26 15:30:00,85.1,85.15,85.02,85.03,25879.0,85.1,85.15,85.02,85.03,25879.0
2022-10-26 15:35:00,85.01,85.06,84.98,85.01,33674.0,85.01,85.06,84.98,85.01,33674.0
2022-10-26 15:40:00,85.01,85.26,85.01,85.21,62126.0,85.01,85.26,85.01,85.21,62126.0
2022-10-26 15:45:00,85.21,85.29,85.14,85.15,75117.0,85.21,85.29,85.14,85.15,75117.0
2022-10-26 15:50:00,85.14,85.15,85.04,85.09,107742.0,85.14,85.15,85.04,85.09,107742.0
2022-10-26 15:55:00,85.07,85.08,84.77,84.83,281343.0,85.07,85.08,84.77,84.83,281343.0
2022-10-27 09:30:00,84.61,84.78,84.08,84.27,70818.0,84.61,84.78,84.08,84.27,70818.0
2022-10-27 09:35:00,84.29,84.38,83.96,84.07,33071.0,84.29,84.38,83.96,84.07,33071.0
2022-10-27 09:40:00,84.0,84.0,83.28,83.34,28054.0,84.0,84.0,83.28,83.34,28054.0
2022-10-27 09:45:00,83.37,83.52,83.18,83.32,38075.0,83.37,83.52,83.18,83.32,38075.0
2022-10-27 09:50:00,83.39,83.88,83.37,83.86,33664.0,83.39,83.88,83.37,83.86,33664.0
2022-10-27 09:55:00,83.86,84.08,83.78,83.91,33370.0,83.86,84.08,83.78,83.91,33370.0
2022-10-27 10:00:00,83.9,84.09,83.62,84.08,19826.0,83.9,84.09,83.62,84.08,19826.0
2022-10-27 10:05:00,84.06,84.39,84.06,84.08,36764.0,84.06,84.39,84.06,84.08,36764.0
2022-10-27 10:10:00,84.09,84.89,84.01,84.88,11372.0,84.09,84.89,84.01,84.88,11372.0
2022-10-27 10:15:00,84.81,84.81,84.59,84.59,12601.0,84.81,84.81,84.59,84.59,12601.0
2022-10-27 10:20:00,84.55,84.75,84.54,84.67,30115.0,84.55,84.75,84.54,84.67,30115.0
2022-10-27 10:25:00,84.69,84.85,84.61,84.68,27933.0,84.69,84.85,84.61,84.68,27933.0
2022-10-27 10:30:00,84.7,84.89,84.63,84.64,13626.0,84.7,84.89,84.63,84.64,13626.0
2022-10-27 10:35:00,84.6,84.7,84.46,84.55,43756.0,84.6,84.7,84.46,84.55,43756.0
2022-10-27 10:40:00,84.55,84.62,84.38,84.47,32699.0,84.55,84.62,84.38,84.47,32699.0
2022-10-27 10:45:00,84.49,84.49,84.23,84.44,19644.0,84.49,84.49,84.23,84.44,19644.0
2022-10-27 10:50:00,84.44,84.47,84.31,84.39,9990.0,84.44,84.47,84.31,84.39,9990.0
2022-10-27 10:55:00,84.37,84.52,84.2,84.2,12761.0,84.37,84.52,84.2,84.2,12761.0
2022-10-27 11:00:00,84.2,84.35,84.15,84.32,12665.0,84.2,84.35,84.15,84.32,12665.0
2022-10-27 11:05:00,84.33,84.45,84.29,84.37,11747.0,84.33,84.45,84.29,84.37,11747.0
2022-10-27 11:10:00,84.37,84.53,84.35,84.53,8722.0,84.37,84.53,84.35,84.53,8722.0
2022-10-27 11:15:00,84.5,84.66,84.5,84.55,13646.0,84.5,84.66,84.5,84.55,13646.0
2022-10-27 11:20:00,84.52,84.86,84.5,84.86,11905.0,84.52,84.86,84.5,84.86,11905.0
2022-10-27 11:25:00,84.87,84.98,84.84,84.92,14797.0,84.87,84.98,84.84,84.92,14797.0
2022-10-27 11:30:00,84.91,84.95,84.71,84.72,21617.0,84.91,84.95,84.71,84.72,21617.0
2022-10-27 11:35:00,84.7,84.87,84.54,84.59,17173.0,84.7,84.87,84.54,84.59,17173.0
2022-10-27 11:40:00,84.59,84.65,84.41,84.45,8505.0,84.59,84.65,84.41,84.45,8505.0
2022-10-27 11:45:00,84.42,84.42,84.32,84.36,9377.0,84.42,84.42,84.32,84.36,9377.0
2022-10-27 11:50:00,84.37,84.43,84.27,84.43,25321.0,84.37,84.43,84.27,84.43,25321.0
2022-10-27 11:55:00,84.44,84.46,84.31,84.4,9767.0,84.44,84.46,84.31,84.4,9767.0
2022-10-27 12:00:00,84.41,84.54,84.32,84.46,16134.0,84.41,84.54,84.32,84.46,16134.0
2022-10-27 12:05:00,84.44,84.51,84.4,84.42,7581.0,84.44,84.51,84.4,84.42,7581.0
2022-10-27 12:10:00,84.38,84.57,84.34,84.53,38775.0,84.38,84.57,84.34,84.53,38775.0
2022-10-27 12:15:00,84.56,84.56,84.44,84.45,12570.0,84.56,84.56,84.44,84.45,12570.0
2022-10-27 12:20:00,84.44,84.46,84.33,84.44,7499.0,84.44,84.46,84.33,84.44,7499.0
2022-10-27 12:25:00,84.45,84.46,84.13,84.17,18893.0,84.45,84.46,84.13,84.17,18893.0
2022-10-27 12:30:00,84.15,84.27,84.15,84.27,11465.0,84.15,84.27,84.15,84.27,11465.0
2022-10-27 12:35:00,84.28,84.34,84.23,84.29,10899.0,84.28,84.34,84.23,84.29,10899.0
2022-10-27 12:40:00,84.28,84.28,84.19,84.26,8694.0,84.28,84.28,84.19,84.26,8694.0
2022-10-27 12:45:00,84.26,84.49,84.24,84.47,11579.0,84.26,84.49,84.24,84.47,11579.0
2022-10-27 12:50:00,84.44,84.53,84.37,84.39,6243.0,84.44,84.53,84.37,84.39,6243.0
2022-10-27 12:55:00,84.4,84.4,84.28,84.33,5091.0,84.4,84.4,84.28,84.33,5091.0
2022-10-27 13:00:00,84.32,84.4,84.27,84.4,10103.0,84.32,84.4,84.27,84.4,10103.0
2022-10-27 13:05:00,84.37,84.5,84.35,84.48,8631.0,84.37,84.5,84.35,84.48,8631.0
2022-10-27 13:10:00,84.49,84.62,84.49,84.5,19156.0,84.49,84.62,84.49,84.5,19156.0
2022-10-27 13:15:00,84.51,84.59,84.47,84.53,9667.0,84.51,84.59,84.47,84.53,9667.0
2022-10-27 13:20:00,84.51,84.56,84.44,84.44,5936.0,84.51,84.56,84.44,84.44,5936.0
2022-10-27 13:25:00,84.39,84.39,84.24,84.24,7281.0,84.39,84.39,84.24,84.24,7281.0
2022-10-27 13:30:00,84.25,84.29,84.18,84.18,6691.0,84.25,84.29,84.18,84.18,6691.0
2022-10-27 13:35:00,84.16,84.36,84.16,84.33,14748.0,84.16,84.36,84.16,84.33,14748.0
2022-10-27 13:40:00,84.34,84.47,84.34,84.42,7375.0,84.34,84.47,84.34,84.42,7375.0
2022-10-27 13:45:00,84.4,84.45,84.21,84.24,8256.0,84.4,84.45,84.21,84.24,8256.0
2022-10-27 13:50:00,84.25,84.26,84.12,84.17,19280.0,84.25,84.26,84.12,84.17,19280.0
2022-10-27 13:55:00,84.19,84.21,84.1,84.14,13834.0,84.19,84.21,84.1,84.14,13834.0
2022-10-27 14:00:00,84.13,84.22,84.12,84.22,11428.0,84.13,84.22,84.12,84.22,11428.0
2022-10-27 14:05:00,84.21,84.25,84.13,84.2,9923.0,84.21,84.25,84.13,84.2,9923.0
2022-10-27 14:10:00,84.19,84.25,84.1,84.1,22413.0,84.19,84.25,84.1,84.1,22413.0
2022-10-27 14:15:00,84.1,84.33,84.1,84.3,9707.0,84.1,84.33,84.1,84.3,9707.0
2022-10-27 14:20:00,84.29,84.39,84.29,84.38,6913.0,84.29,84.39,84.29,84.38,6913.0
2022-10-27 14:25:00,84.38,84.48,84.38,84.4,6208.0,84.38,84.48,84.38,84.4,6208.0
2022-10-27 14:30:00,84.37,84.39,84.34,84.37,8348.0,84.37,84.39,84.34,84.37,8348.0
2022-10-27 14:35:00,84.36,84.39,84.32,84.37,10937.0,84.36,84.39,84.32,84.37,10937.0
2022-10-27 14:40:00,84.38,84.45,84.37,84.39,8688.0,84.38,84.45,84.37,84.39,8688.0
2022-10-27 14:45:00,84.38,84.4,84.31,84.34,9419.0,84.38,84.4,84.31,84.34,9419.0
2022-10-27 14:50:00,84.33,84.36,84.29,84.31,11324.0,84.33,84.36,84.29,84.31,11324.0
2022-10-27 14:55:00,84.32,84.34,84.24,84.32,15153.0,84.32,84.34,84.24,84.32,15153.0
2022-10-27 15:00:00,84.33,84.41,84.33,84.37,7873.0,84.33,84.41,84.33,84.37,7873.0
2022-10-27 15:05:00,84.37,84.4,84.17,84.19,11140.0,84.37,84.4,84.17,84.19,11140.0
2022-10-27 15:10:00,84.19,84.31,84.16,84.31,21918.0,84.19,84.31,84.16,84.31,21918.0
2022-10-27 15:15:00,84.3,84.37,84.27,84.3,10741.0,84.3,84.37,84.27,84.3,10741.0
2022-10-27 15:20:00,84.26,84.31,84.24,84.29,11207.0,84.26,84.31,84.24,84.29,11207.0
2022-10-27 15:25:00,84.28,84.4,84.27,84.39,16657.0,84.28,84.4,84.27,84.39,16657.0
2022-10-27 15:30:00,84.37,84.49,84.28,84.44,21344.0,84.37,84.49,84.28,84.44,21344.0
2022-10-27 15:35:00,84.44,84.47,84.35,84.36,34087.0,84.44,84.47,84.35,84.36,34087.0
2022-10-27 15:40:00,84.35,84.48,84.32,84.4,24671.0,84.35,84.48,84.32,84.4,24671.0
2022-10-27 15:45:00,84.39,84.41,84.17,84.33,68006.0,84.39,84.41,84.17,84.33,68006.0
2022-10-27 15:50:00,84.34,84.37,84.02,84.02,73544.0,84.34,84.37,84.02,84.02,73544.0
2022-10-27 15:55:00,84.03,84.18,83.97,84.1,242484.0,84.03,84.18,83.97,84.1,242484.0
2022-10-28 09:30:00,84.59,84.94,84.16,84.18,40994.0,84.59,84.94,84.16,84.18,40994.0
2022-10-28 09:35:00,84.13,84.51,84.08,84.5,11346.0,84.13,84.51,84.08,84.5,11346.0
2022-10-28 09:40:00,84.55,84.68,84.52,84.66,5960.0,84.55,84.68,84.52,84.66,5960.0
2022-10-28 09:45:00,84.7,84.88,84.7,84.85,15741.0,84.7,84.88,84.7,84.85,15741.0
2022-10-28 09:50:00,84.84,84.92,84.72,84.84,14183.0,84.84,84.92,84.72,84.84,14183.0
2022-10-28 09:55:00,84.85,85.07,84.83,84.96,15210.0,84.85,85.07,84.83,84.96,15210.0
2022-10-28 10:00:00,84.96,85.15,84.85,84.85,23583.0,84.96,85.15,84.85,84.85,23583.0
2022-10-28 10:05:00,84.87,84.91,84.55,84.8,7365.0,84.87,84.91,84.55,84.8,7365.0
2022-10-28 10:10:00,84.81,84.82,84.54,84.79,10156.0,84.81,84.82,84.54,84.79,10156.0
2022-10-28 10:15:00,84.76,85.17,84.7,85.04,9954.0,84.76,85.17,84.7,85.04,9954.0
2022-10-28 10:20:00,85.08,85.19,85.01,85.12,6860.0,85.08,85.19,85.01,85.12,6860.0
2022-10-28 10:25:00,85.16,85.33,85.03,85.07,12755.0,85.16,85.33,85.03,85.07,12755.0
2022-10-28 10:30:00,85.06,85.25,85.0,85.25,11771.0,85.06,85.25,85.0,85.25,11771.0
2022-10-28 10:35:00,85.22,85.24,84.92,84.97,9699.0,85.22,85.24,84.92,84.97,9699.0
2022-10-28 10:40:00,85.0,85.19,84.86,85.18,18395.0,85.0,85.19,84.86,85.18,18395.0
2022-10-28 10:45:00,85.2,85.28,85.05,85.15,11380.0,85.2,85.28,85.05,85.15,11380.0
2022-10-28 10:50:00,85.18,85.2,84.93,85.05,41333.0,85.18,85.2,84.93,85.05,41333.0
2022-10-28 10:55:00,85.04,85.05,84.84,84.86,17725.0,85.04,85.05,84.84,84.86,17725.0
2022-10-28 11:00:00,84.87,84.96,84.82,84.83,9205.0,84.87,84.96,84.82,84.83,9205.0
2022-10-28 11:05:00,84.84,84.89,84.73,84.88,7981.0,84.84,84.89,84.73,84.88,7981.0
2022-10-28 11:10:00,84.89,85.02,84.88,84.91,6244.0,84.89,85.02,84.88,84.91,6244.0
2022-10-28 11:15:00,84.92,84.92,84.77,84.85,9156.0,84.92,84.92,84.77,84.85,9156.0
2022-10-28 11:20:00,84.86,84.95,84.77,84.78,7433.0,84.86,84.95,84.77,84.78,7433.0
2022-10-28 11:25:00,84.79,84.84,84.73,84.84,9326.0,84.79,84.84,84.73,84.84,9326.0
2022-10-28 11:30:00,84.83,84.9,84.69,84.69,24717.0,84.83,84.9,84.69,84.69,24717.0
2022-10-28 11:35:00,84.66,84.67,84.49,84.49,8534.0,84.66,84.67,84.49,84.49,8534.0
2022-10-28 11:40:00,84.47,84.72,84.47,84.67,37236.0,84.47,84.72,84.47,84.67,37236.0
2022-10-28 11:45:00,84.66,84.71,84.61,84.68,6378.0,84.66,84.71,84.61,84.68,6378.0
2022-10-28 11:50:00,84.68,84.72,84.54,84.56,3599.0,84.68,84.72,84.54,84.56,3599.0
2022-10-28 11:55:00,84.54,84.71,84.54,84.64,8817.0,84.54,84.71,84.54,84.64,8817.0
2022-10-28 12:00:00,84.65,84.77,84.6,84.6,13462.0,84.65,84.77,84.6,84.6,13462.0
2022-10-28 12:05:00,84.61,84.68,84.54,84.54,26628.0,84.61,84.68,84.54,84.54,26628.0
2022-10-28 12:10:00,84.59,84.87,84.59,84.86,35170.0,84.59,84.87,84.59,84.86,35170.0
2022-10-28 12:15:00,84.87,85.0,84.87,84.94,18098.0,84.87,85.0,84.87,84.94,18098.0
2022-10-28 12:20:00,84.91,85.1,84.91,85.08,15191.0,84.91,85.1,84.91,85.08,15191.0
2022-10-28 12:25:00,85.11,85.18,85.1,85.16,8942.0,85.11,85.18,85.1,85.16,8942.0
2022-10-28 12:30:00,85.16,85.19,85.1,85.13,10249.0,85.16,85.19,85.1,85.13,10249.0
2022-10-28 12:35:00,85.13,85.18,85.11,85.12,7952.0,85.13,85.18,85.11,85.12,7952.0
2022-10-28 12:40:00,85.14,85.14,85.03,85.03,6261.0,85.14,85.14,85.03,85.03,6261.0
2022-10-28 12:45:00,85.03,85.1,84.96,85.06,9820.0,85.03,85.1,84.96,85.06,9820.0
2022-10-28 12:50:00,85.06,85.12,85.05,85.06,5644.0,85.06,85.12,85.05,85.06,5644.0
2022-10-28 12:55:00,85.06,85.07,84.98,84.99,11352.0,85.06,85.07,84.98,84.99,11352.0
2022-10-28 13:00:00,85.02,85.03,84.96,84.96,21445.0,85.02,85.03,84.96,84.96,21445.0
2022-10-28 13:05:00,84.96,85.07,84.95,85.06,12214.0,84.96,85.07,84.95,85.06,12214.0
2022-10-28 13:10:00,85.03,85.04,84.97,84.99,18532.0,85.03,85.04,84.97,84.99,18532.0
2022-10-28 13:15:00,84.99,85.02,84.93,84.95,15317.0,84.99,85.02,84.93,84.95,15317.0
2022-10-28 13:20:00,84.94,84.98,84.85,84.98,19431.0,84.94,84.98,84.85,84.98,19431.0
2022-10-28 13:25:00,84.98,85.05,84.95,84.98,21167.0,84.98,85.05,84.95,84.98,21167.0
2022-10-28 13:30:00,84.99,85.1,84.98,85.08,15395.0,84.99,85.1,84.98,85.08,15395.0
2022-10-28 13:35:00,85.08,85.15,85.04,85.12,24530.0,85.08,85.15,85.04,85.12,24530.0
2022-10-28 13:40:00,85.14,85.14,85.08,85.1,13584.0,85.14,85.14,85.08,85.1,13584.0
2022-10-28 13:45:00,85.11,85.28,85.11,85.25,11388.0,85.11,85.28,85.11,85.25,11388.0
2022-10-28 13:50:00,85.27,85.42,85.27,85.38,12407.0,85.27,85.42,85.27,85.38,12407.0
2022-10-28 13:55:00,85.38,85.43,85.36,85.41,15114.0,85.38,85.43,85.36,85.41,15114.0
2022-10-28 14:00:00,85.42,85.7,85.42,85.7,23639.0,85.42,85.7,85.42,85.7,23639.0
2022-10-28 14:05:00,85.7,85.71,85.51,85.56,14688.0,85.7,85.71,85.51,85.56,14688.0
2022-10-28 14:10:00,85.55,85.66,85.53,85.64,15862.0,85.55,85.66,85.53,85.64,15862.0
2022-10-28 14:15:00,85.64,85.72,85.61,85.68,15214.0,85.64,85.72,85.61,85.68,15214.0
2022-10-28 14:20:00,85.67,85.71,85.63,85.63,14555.0,85.67,85.71,85.63,85.63,14555.0
2022-10-28 14:25:00,85.62,85.62,85.37,85.42,10852.0,85.62,85.62,85.37,85.42,10852.0
2022-10-28 14:30:00,85.45,85.51,85.4,85.49,10559.0,85.45,85.51,85.4,85.49,10559.0
2022-10-28 14:35:00,85.52,85.54,85.42,85.48,18513.0,85.52,85.54,85.42,85.48,18513.0
2022-10-28 14:40:00,85.49,85.53,85.45,85.5,17925.0,85.49,85.53,85.45,85.5,17925.0
2022-10-28 14:45:00,85.49,85.54,85.43,85.53,14201.0,85.49,85.54,85.43,85.53,14201.0
2022-10-28 14:50:00,85.53,85.61,85.52,85.61,13487.0,85.53,85.61,85.52,85.61,13487.0
2022-10-28 14:55:00,85.62,85.7,85.6,85.69,14914.0,85.62,85.7,85.6,85.69,14914.0
2022-10-28 15:00:00,85.67,85.9,85.66,85.81,24988.0,85.67,85.9,85.66,85.81,24988.0
2022-10-28 15:05:00,85.8,85.81,85.7,85.78,14341.0,85.8,85.81,85.7,85.78,14341.0
2022-10-28 15:10:00,85.8,85.84,85.76,85.81,17643.0,85.8,85.84,85.76,85.81,17643.0
2022-10-28 15:15:00,85.8,85.82,85.69,85.72,17160.0,85.8,85.82,85.69,85.72,17160.0
2022-10-28 15:20:00,85.73,85.76,85.63,85.72,17462.0,85.73,85.76,85.63,85.72,17462.0
2022-10-28 15:25:00,85.72,85.83,85.7,85.76,17939.0,85.72,85.83,85.7,85.76,17939.0
2022-10-28 15:30:00,85.76,85.86,85.69,85.77,29359.0,85.76,85.86,85.69,85.77,29359.0
2022-10-28 15:35:00,85.77,85.96,85.74,85.95,31000.0,85.77,85.96,85.74,85.95,31000.0
2022-10-28 15:40:00,85.95,86.0,85.87,85.93,42272.0,85.95,86.0,85.87,85.93,42272.0
2022-10-28 15:45:00,85.92,86.01,85.87,85.97,79358.0,85.92,86.01,85.87,85.97,79358.0
2022-10-28 15:50:00,85.97,86.07,85.9,85.98,112333.0,85.97,86.07,85.9,85.98,112333.0
2022-10-28 15:55:00,85.98,85.99,85.72,85.82,198620.0,85.98,85.99,85.72,85.82,198620.0
2022-10-31 09:30:00,85.31,85.69,85.17,85.62,36418.0,85.31,85.69,85.17,85.62,36418.0
2022-10-31 09:35:00,85.66,85.78,85.42,85.54,47633.0,85.66,85.78,85.42,85.54,47633.0
2022-10-31 09:40:00,85.59,85.83,85.48,85.78,8193.0,85.59,85.83,85.48,85.78,8193.0
2022-10-31 09:45:00,85.82,85.85,85.25,85.29,29294.0,85.82,85.85,85.25,85.29,29294.0
2022-10-31 09:50:00,85.25,85.42,85.17,85.35,14239.0,85.25,85.42,85.17,85.35,14239.0
2022-10-31 09:55:00,85.38,85.38,85.18,85.18,10304.0,85.38,85.38,85.18,85.18,10304.0
2022-10-31 10:00:00,85.19,85.36,85.0,85.25,30497.0,85.19,85.36,85.0,85.25,30497.0
2022-10-31 10:05:00,85.16,85.23,85.0,85.2,17326.0,85.16,85.23,85.0,85.2,17326.0
2022-10-31 10:10:00,85.2,85.48,85.18,85.38,37360.0,85.2,85.48,85.18,85.38,37360.0
2022-10-31 10:15:00,85.37,85.69,85.35,85.55,54008.0,85.37,85.69,85.35,85.55,54008.0
2022-10-31 10:20:00,85.49,85.6,85.42,85.5,12321.0,85.49,85.6,85.42,85.5,12321.0
2022-10-31 10:25:00,85.5,85.58,85.23,85.27,11931.0,85.5,85.58,85.23,85.27,11931.0
2022-10-31 10:30:00,85.27,85.33,85.16,85.22,7614.0,85.27,85.33,85.16,85.22,7614.0
2022-10-31 10:35:00,85.19,85.19,85.0,85.05,9695.0,85.19,85.19,85.0,85.05,9695.0
2022-10-31 10:40:00,85.02,85.11,84.96,85.08,9175.0,85.02,85.11,84.96,85.08,9175.0
2022-10-31 10:45:00,85.12,85.29,85.04,85.09,24505.0,85.12,85.29,85.04,85.09,24505.0
2022-10-31 10:50:00,85.04,85.12,84.97,85.0,5510.0,85.04,85.12,84.97,85.0,5510.0
2022-10-31 10:55:00,84.98,85.02,84.86,84.98,17457.0,84.98,85.02,84.86,84.98,17457.0
2022-10-31 11:00:00,84.99,85.28,84.98,85.23,7594.0,84.99,85.28,84.98,85.23,7594.0
2022-10-31 11:05:00,85.22,85.51,85.18,85.45,16541.0,85.22,85.51,85.18,85.45,16541.0
2022-10-31 11:10:00,85.49,85.55,85.4,85.47,7300.0,85.49,85.55,85.4,85.47,7300.0
2022-10-31 11:15:00,85.47,85.56,85.45,85.47,6923.0,85.47,85.56,85.45,85.47,6923.0
2022-10-31 11:20:00,85.48,85.6,85.48,85.59,7287.0,85.48,85.6,85.48,85.59,7287.0
2022-10-31 11:25:00,85.59,85.66,85.59,85.62,5326.0,85.59,85.66,85.59,85.62,5326.0
2022-10-31 11:30:00,85.56,85.63,85.56,85.62,4604.0,85.56,85.63,85.56,85.62,4604.0
2022-10-31 11:35:00,85.62,85.64,85.51,85.59,5432.0,85.62,85.64,85.51,85.59,5432.0
2022-10-31 11:40:00,85.6,85.69,85.58,85.68,5865.0,85.6,85.69,85.58,85.68,5865.0
2022-10-31 11:45:00,85.66,85.75,85.59,85.69,21059.0,85.66,85.75,85.59,85.69,21059.0
2022-10-31 11:50:00,85.69,85.81,85.69,85.76,7427.0,85.69,85.81,85.69,85.76,7427.0
2022-10-31 11:55:00,85.75,85.8,85.5,85.58,9861.0,85.75,85.8,85.5,85.58,9861.0
2022-10-31 12:00:00,85.59,85.6,85.51,85.6,4747.0,85.59,85.6,85.51,85.6,4747.0
2022-10-31 12:05:00,85.59,85.59,85.38,85.41,4255.0,85.59,85.59,85.38,85.41,4255.0
2022-10-31 12:10:00,85.41,85.57,85.4,85.57,6694.0,85.41,85.57,85.4,85.57,6694.0
2022-10-31 12:15:00,85.58,85.6,85.47,85.47,6372.0,85.58,85.6,85.47,85.47,6372.0
2022-10-31 12:20:00,85.48,85.51,85.36,85.42,7628.0,85.48,85.51,85.36,85.42,7628.0
2022-10-31 12:25:00,85.41,85.42,85.28,85.3,10447.0,85.41,85.42,85.28,85.3,10447.0
2022-10-31 12:30:00,85.27,85.28,85.15,85.15,8547.0,85.27,85.28,85.15,85.15,8547.0
2022-10-31 12:35:00,85.16,85.27,85.14,85.19,7183.0,85.16,85.27,85.14,85.19,7183.0
2022-10-31 12:40:00,85.17,85.24,85.12,85.15,5024.0,85.17,85.24,85.12,85.15,5024.0
2022-10-31 12:45:00,85.16,85.2,85.05,85.06,6275.0,85.16,85.2,85.05,85.06,6275.0
2022-10-31 12:50:00,85.06,85.13,84.98,85.0,6195.0,85.06,85.13,84.98,85.0,6195.0
2022-10-31 12:55:00,85.03,85.11,85.0,85.07,6039.0,85.03,85.11,85.0,85.07,6039.0
2022-10-31 13:00:00,85.08,85.12,85.01,85.02,7891.0,85.08,85.12,85.01,85.02,7891.0
2022-10-31 13:05:00,85.01,85.09,84.98,85.03,8849.0,85.01,85.09,84.98,85.03,8849.0
2022-10-31 13:10:00,85.03,85.05,84.96,85.05,14736.0,85.03,85.05,84.96,85.05,14736.0
2022-10-31 13:15:00,85.01,85.17,85.0,85.16,6004.0,85.01,85.17,85.0,85.16,6004.0
2022-10-31 13:20:00,85.15,85.18,85.09,85.11,7846.0,85.15,85.18,85.09,85.11,7846.0
2022-10-31 13:25:00,85.09,85.11,85.06,85.1,11401.0,85.09,85.11,85.06,85.1,11401.0
2022-10-31 13:30:00,85.09,85.1,85.0,85.06,12434.0,85.09,85.1,85.0,85.06,12434.0
2022-10-31 13:35:00,85.06,85.15,85.02,85.03,6986.0,85.06,85.15,85.02,85.03,6986.0
2022-10-31 13:40:00,85.02,85.1,84.99,85.1,20978.0,85.02,85.1,84.99,85.1,20978.0
2022-10-31 13:45:00,85.12,85.12,85.07,85.08,6552.0,85.12,85.12,85.07,85.08,6552.0
2022-10-31 13:50:00,85.09,85.11,85.02,85.03,16687.0,85.09,85.11,85.02,85.03,16687.0
2022-10-31 13:55:00,85.02,85.08,85.01,85.03,11938.0,85.02,85.08,85.01,85.03,11938.0
2022-10-31 14:00:00,85.01,85.05,84.97,85.01,13476.0,85.01,85.05,84.97,85.01,13476.0
2022-10-31 14:05:00,85.01,85.13,84.99,85.1,8967.0,85.01,85.13,84.99,85.1,8967.0
2022-10-31 14:10:00,85.09,85.16,85.01,85.13,17544.0,85.09,85.16,85.01,85.13,17544.0
2022-10-31 14:15:00,85.12,85.15,85.06,85.14,6147.0,85.12,85.15,85.06,85.14,6147.0
2022-10-31 14:20:00,85.13,85.2,85.11,85.12,4527.0,85.13,85.2,85.11,85.12,4527.0
2022-10-31 14:25:00,85.11,85.14,85.03,85.04,6855.0,85.11,85.14,85.03,85.04,6855.0
2022-10-31 14:30:00,85.01,85.11,84.98,85.06,11291.0,85.01,85.11,84.98,85.06,11291.0
2022-10-31 14:35:00,85.06,85.08,85.01,85.05,13070.0,85.06,85.08,85.01,85.05,13070.0
2022-10-31 14:40:00,85.04,85.06,85.01,85.03,8892.0,85.04,85.06,85.01,85.03,8892.0
2022-10-31 14:45:00,85.05,85.05,84.96,85.02,15664.0,85.05,85.05,84.96,85.02,15664.0
2022-10-31 14:50:00,85.04,85.12,85.04,85.11,6956.0,85.04,85.12,85.04,85.11,6956.0
2022-10-31 14:55:00,85.11,85.13,84.92,84.98,14991.0,85.11,85.13,84.92,84.98,14991.0
2022-10-31 15:00:00,84.98,84.99,84.88,84.9,25238.0,84.98,84.99,84.88,84.9,25238.0
2022-10-31 15:05:00,84.91,85.0,84.87,84.88,21826.0,84.91,85.0,84.87,84.88,21826.0
2022-10-31 15:10:00,84.88,85.0,84.87,84.97,18772.0,84.88,85.0,84.87,84.97,18772.0
2022-10-31 15:15:00,84.98,85.03,84.88,85.02,23112.0,84.98,85.03,84.88,85.02,23112.0
2022-10-31 15:20:00,85.02,85.09,84.99,85.09,11938.0,85.02,85.09,84.99,85.09,11938.0
2022-10-31 15:25:00,85.09,85.15,85.08,85.14,17371.0,85.09,85.15,85.08,85.14,17371.0
2022-10-31 15:30:00,85.1,85.24,85.09,85.24,15112.0,85.1,85.24,85.09,85.24,15112.0
2022-10-31 15:35:00,85.24,85.27,85.19,85.2,12683.0,85.24,85.27,85.19,85.2,12683.0
2022-10-31 15:40:00,85.19,85.32,85.17,85.26,20743.0,85.19,85.32,85.17,85.26,20743.0
2022-10-31 15:45:00,85.26,85.29,85.09,85.09,43184.0,85.26,85.29,85.09,85.09,43184.0
2022-10-31 15:50:00,85.09,85.16,85.0,85.06,103290.0,85.09,85.16,85.0,85.06,103290.0
2022-10-31 15:55:00,85.06,85.19,85.04,85.13,208267.0,85.06,85.19,85.04,85.13,208267.0
2022-11-01 09:30:00,85.21,85.67,84.8,85.47,54877.0,85.21,85.67,84.8,85.47,54877.0
2022-11-01 09:35:00,85.48,86.0,85.41,86.0,25167.0,85.48,86.0,85.41,86.0,25167.0
2022-11-01 09:40:00,86.0,86.25,85.93,86.18,16058.0,86.0,86.25,85.93,86.18,16058.0
2022-11-01 09:45:00,86.19,86.23,85.92,85.92,16541.0,86.19,86.23,85.92,85.92,16541.0
2022-11-01 09:50:00,85.92,86.02,85.74,85.9,25324.0,85.92,86.02,85.74,85.9,25324.0
2022-11-01 09:55:00,85.91,86.03,85.86,86.02,24534.0,85.91,86.03,85.86,86.02,24534.0
2022-11-01 10:00:00,86.04,86.06,85.56,85.62,27848.0,86.04,86.06,85.56,85.62,27848.0
2022-11-01 10:05:00,85.64,85.68,85.4,85.44,14099.0,85.64,85.68,85.4,85.44,14099.0
2022-11-01 10:10:00,85.42,85.54,85.34,85.52,12868.0,85.42,85.54,85.34,85.52,12868.0
2022-11-01 10:15:00,85.51,85.69,85.51,85.61,13764.0,85.51,85.69,85.51,85.61,13764.0
2022-11-01 10:20:00,85.6,85.77,85.56,85.61,18074.0,85.6,85.77,85.56,85.61,18074.0
2022-11-01 10:25:00,85.6,85.74,85.53,85.73,13448.0,85.6,85.74,85.53,85.73,13448.0
2022-11-01 10:30:00,85.75,85.98,85.7,85.98,14243.0,85.75,85.98,85.7,85.98,14243.0
2022-11-01 10:35:00,85.99,85.99,85.71,85.71,16965.0,85.99,85.99,85.71,85.71,16965.0
2022-11-01 10:40:00,85.65,85.69,85.47,85.48,40829.0,85.65,85.69,85.47,85.48,40829.0
2022-11-01 10:45:00,85.48,85.48,85.3,85.37,21615.0,85.48,85.48,85.3,85.37,21615.0
2022-11-01 10:50:00,85.37,85.58,85.36,85.58,16535.0,85.37,85.58,85.36,85.58,16535.0
2022-11-01 10:55:00,85.58,85.59,85.38,85.52,25549.0,85.58,85.59,85.38,85.52,25549.0
2022-11-01 11:00:00,85.52,85.59,85.38,85.46,11219.0,85.52,85.59,85.38,85.46,11219.0
2022-11-01 11:05:00,85.46,85.52,85.41,85.52,16232.0,85.46,85.52,85.41,85.52,16232.0
2022-11-01 11:10:00,85.53,85.67,85.51,85.67,11792.0,85.53,85.67,85.51,85.67,11792.0
2022-11-01 11:15:00,85.66,85.7,85.57,85.58,15339.0,85.66,85.7,85.57,85.58,15339.0
2022-11-01 11:20:00,85.59,85.69,85.55,85.62,10427.0,85.59,85.69,85.55,85.62,10427.0
2022-11-01 11:25:00,85.62,85.7,85.57,85.7,9825.0,85.62,85.7,85.57,85.7,9825.0
2022-11-01 11:30:00,85.71,85.8,85.69,85.71,11578.0,85.71,85.8,85.69,85.71,11578.0
2022-11-01 11:35:00,85.74,85.75,85.55,85.61,19814.0,85.74,85.75,85.55,85.61,19814.0
2022-11-01 11:40:00,85.63,85.9,85.62,85.83,19200.0,85.63,85.9,85.62,85.83,19200.0
2022-11-01 11:45:00,85.85,85.93,85.81,85.91,11967.0,85.85,85.93,85.81,85.91,11967.0
2022-11-01 11:50:00,85.91,86.04,85.9,86.01,13862.0,85.91,86.04,85.9,86.01,13862.0
2022-11-01 11:55:00,85.99,86.05,85.97,85.99,11074.0,85.99,86.05,85.97,85.99,11074.0
2022-11-01 12:00:00,86.01,86.09,85.96,86.08,13955.0,86.01,86.09,85.96,86.08,13955.0
2022-11-01 12:05:00,86.09,86.39,86.08,86.23,19384.0,86.09,86.39,86.08,86.23,19384.0
2022-11-01 12:10:00,86.24,86.31,86.04,86.04,17799.0,86.24,86.31,86.04,86.04,17799.0
2022-11-01 12:15:00,86.04,86.04,85.93,85.98,19588.0,86.04,86.04,85.93,85.98,19588.0
2022-11-01 12:20:00,86.0,86.01,85.85,85.9,12607.0,86.0,86.01,85.85,85.9,12607.0
2022-11-01 12:25:00,85.89,85.93,85.85,85.87,10793.0,85.89,85.93,85.85,85.87,10793.0
2022-11-01 12:30:00,85.89,86.08,85.84,86.04,24689.0,85.89,86.08,85.84,86.04,24689.0
2022-11-01 12:35:00,86.06,86.08,85.96,86.02,9879.0,86.06,86.08,85.96,86.02,9879.0
2022-11-01 12:40:00,85.99,86.06,85.94,86.04,8629.0,85.99,86.06,85.94,86.04,8629.0
2022-11-01 12:45:00,86.04,86.07,85.96,86.04,9119.0,86.04,86.07,85.96,86.04,9119.0
2022-11-01 12:50:00,86.02,86.03,85.98,86.02,7351.0,86.02,86.03,85.98,86.02,7351.0
2022-11-01 12:55:00,86.02,86.11,85.98,86.09,8213.0,86.02,86.11,85.98,86.09,8213.0
2022-11-01 13:00:00,86.07,86.09,86.04,86.08,6794.0,86.07,86.09,86.04,86.08,6794.0
2022-11-01 13:05:00,86.1,86.18,86.06,86.08,9894.0,86.1,86.18,86.06,86.08,9894.0
2022-11-01 13:10:00,86.11,86.34,86.09,86.3,8451.0,86.11,86.34,86.09,86.3,8451.0
2022-11-01 13:15:00,86.29,86.47,86.26,86.45,14443.0,86.29,86.47,86.26,86.45,14443.0
2022-11-01 13:20:00,86.47,86.6,86.46,86.52,30079.0,86.47,86.6,86.46,86.52,30079.0
2022-11-01 13:25:00,86.5,86.59,86.47,86.5,25505.0,86.5,86.59,86.47,86.5,25505.0
2022-11-01 13:30:00,86.49,86.5,86.42,86.5,16930.0,86.49,86.5,86.42,86.5,16930.0
2022-11-01 13:35:00,86.49,86.52,86.43,86.45,20244.0,86.49,86.52,86.43,86.45,20244.0
2022-11-01 13:40:00,86.44,86.52,86.4,86.4,9010.0,86.44,86.52,86.4,86.4,9010.0
2022-11-01 13:45:00,86.39,86.39,86.22,86.22,10249.0,86.39,86.39,86.22,86.22,10249.0
2022-11-01 13:50:00,86.22,86.29,86.22,86.24,9295.0,86.22,86.29,86.22,86.24,9295.0
2022-11-01 13:55:00,86.23,86.31,86.11,86.12,26344.0,86.23,86.31,86.11,86.12,26344.0
2022-11-01 14:00:00,86.12,86.15,85.97,86.01,26783.0,86.12,86.15,85.97,86.01,26783.0
2022-11-01 14:05:00,86.01,86.06,85.91,86.05,11433.0,86.01,86.06,85.91,86.05,11433.0
2022-11-01 14:10:00,86.04,86.05,85.93,85.94,7927.0,86.04,86.05,85.93,85.94,7927.0
2022-11-01 14:15:00,85.92,85.94,85.85,85.87,6681.0,85.92,85.94,85.85,85.87,6681.0
2022-11-01 14:20:00,85.85,85.96,85.83,85.88,11029.0,85.85,85.96,85.83,85.88,11029.0
2022-11-01 14:25:00,85.86,85.91,85.84,85.91,15968.0,85.86,85.91,85.84,85.91,15968.0
2022-11-01 14:30:00,85.92,86.03,85.91,86.03,25175.0,85.92,86.03,85.91,86.03,25175.0
2022-11-01 14:35:00,86.07,86.1,86.0,86.06,12966.0,86.07,86.1,86.0,86.06,12966.0
2022-11-01 14:40:00,86.09,86.12,86.04,86.09,10163.0,86.09,86.12,86.04,86.09,10163.0
2022-11-01 14:45:00,86.08,86.09,85.94,85.95,13130.0,86.08,86.09,85.94,85.95,13130.0
2022-11-01 14:50:00,85.92,86.01,85.87,85.98,13537.0,85.92,86.01,85.87,85.98,13537.0
2022-11-01 14:55:00,85.98,86.16,85.98,86.13,14461.0,85.98,86.16,85.98,86.13,14461.0
2022-11-01 15:00:00,86.13,86.13,86.05,86.12,12494.0,86.13,86.13,86.05,86.12,12494.0
2022-11-01 15:05:00,86.12,86.19,86.11,86.17,10428.0,86.12,86.19,86.11,86.17,10428.0
2022-11-01 15:10:00,86.16,86.16,86.05,86.08,15791.0,86.16,86.16,86.05,86.08,15791.0
2022-11-01 15:15:00,86.07,86.07,85.98,86.04,17964.0,86.07,86.07,85.98,86.04,17964.0
2022-11-01 15:20:00,86.03,86.06,86.01,86.02,12815.0,86.03,86.06,86.01,86.02,12815.0
2022-11-01 15:25:00,86.02,86.02,85.91,85.94,22474.0,86.02,86.02,85.91,85.94,22474.0
2022-11-01 15:30:00,85.94,86.03,85.9,85.99,20634.0,85.94,86.03,85.9,85.99,20634.0
2022-11-01 15:35:00,85.99,86.12,85.99,86.06,25695.0,85.99,86.12,85.99,86.06,25695.0
2022-11-01 15:40:00,86.06,86.18,86.05,86.15,40651.0,86.06,86.18,86.05,86.15,40651.0
2022-11-01 15:45:00,86.15,86.28,86.13,86.27,52893.0,86.15,86.28,86.13,86.27,52893.0
2022-11-01 15:50:00,86.28,86.29,86.15,86.18,65180.0,86.28,86.29,86.15,86.18,65180.0
2022-11-01 15:55:00,86.18,86.18,85.91,85.95,151794.0,86.18,86.18,85.91,85.95,151794.0
2022-11-02 09:30:00,85.79,86.0,85.37,85.76,30697.0,85.79,86.0,85.37,85.76,30697.0
2022-11-02 09:35:00,85.77,85.85,85.42,85.42,16544.0,85.77,85.85,85.42,85.42,16544.0
2022-11-02 09:40:00,85.49,85.55,85.34,85.34,3639.0,85.49,85.55,85.34,85.34,3639.0
2022-11-02 09:45:00,85.31,85.36,84.97,85.14,13501.0,85.31,85.36,84.97,85.14,13501.0
2022-11-02 09:50:00,85.14,85.55,85.14,85.52,8878.0,85.14,85.55,85.14,85.52,8878.0
2022-11-02 09:55:00,85.52,85.63,85.48,85.53,39313.0,85.52,85.63,85.48,85.53,39313.0
2022-11-02 10:00:00,85.51,85.63,85.4,85.59,13640.0,85.51,85.63,85.4,85.59,13640.0
2022-11-02 10:05:00,85.59,85.61,85.4,85.51,7947.0,85.59,85.61,85.4,85.51,7947.0
2022-11-02 10:10:00,85.52,85.74,85.44,85.64,19511.0,85.52,85.74,85.44,85.64,19511.0
2022-11-02 10:15:00,85.59,85.59,85.46,85.59,11932.0,85.59,85.59,85.46,85.59,11932.0
2022-11-02 10:20:00,85.59,85.71,85.47,85.7,10492.0,85.59,85.71,85.47,85.7,10492.0
2022-11-02 10:25:00,85.67,85.72,85.52,85.55,7585.0,85.67,85.72,85.52,85.55,7585.0
2022-11-02 10:30:00,85.56,85.58,85.47,85.58,20063.0,85.56,85.58,85.47,85.58,20063.0
2022-11-02 10:35:00,85.51,85.57,85.48,85.57,7238.0,85.51,85.57,85.48,85.57,7238.0
2022-11-02 10:40:00,85.56,85.59,85.48,85.54,4835.0,85.56,85.59,85.48,85.54,4835.0
2022-11-02 10:45:00,85.5,85.64,85.5,85.61,7847.0,85.5,85.64,85.5,85.61,7847.0
2022-11-02 10:50:00,85.58,85.66,85.49,85.63,8049.0,85.58,85.66,85.49,85.63,8049.0
2022-11-02 10:55:00,85.64,85.83,85.64,85.68,9000.0,85.64,85.83,85.64,85.68,9000.0
2022-11-02 11:00:00,85.7,85.82,85.69,85.81,16557.0,85.7,85.82,85.69,85.81,16557.0
2022-11-02 11:05:00,85.8,85.84,85.67,85.68,7991.0,85.8,85.84,85.67,85.68,7991.0
2022-11-02 11:10:00,85.66,85.8,85.63,85.71,8212.0,85.66,85.8,85.63,85.71,8212.0
2022-11-02 11:15:00,85.73,85.98,85.69,85.98,16935.0,85.73,85.98,85.69,85.98,16935.0
2022-11-02 11:20:00,85.98,86.09,85.96,85.97,15521.0,85.98,86.09,85.96,85.97,15521.0
2022-11-02 11:25:00,85.92,86.01,85.82,85.93,8120.0,85.92,86.01,85.82,85.93,8120.0
2022-11-02 11:30:00,85.92,86.1,85.88,86.1,18996.0,85.92,86.1,85.88,86.1,18996.0
2022-11-02 11:35:00,86.08,86.11,86.0,86.02,3784.0,86.08,86.11,86.0,86.02,3784.0
2022-11-02 11:40:00,85.99,86.14,85.91,86.09,7477.0,85.99,86.14,85.91,86.09,7477.0
2022-11-02 11:45:00,86.05,86.13,85.98,86.11,7393.0,86.05,86.13,85.98,86.11,7393.0
2022-11-02 11:50:00,86.14,86.26,86.08,86.16,10125.0,86.14,86.26,86.08,86.16,10125.0
2022-11-02 11:55:00,86.18,86.2,86.08,86.08,5633.0,86.18,86.2,86.08,86.08,5633.0
2022-11-02 12:00:00,86.09,86.24,86.09,86.19,4368.0,86.09,86.24,86.09,86.19,4368.0
2022-11-02 12:05:00,86.22,86.24,86.06,86.07,8605.0,86.22,86.24,86.06,86.07,8605.0
2022-11-02 12:10:00,86.09,86.1,85.92,85.96,12388.0,86.09,86.1,85.92,85.96,12388.0
2022-11-02 12:15:00,85.99,86.06,85.99,86.02,4158.0,85.99,86.06,85.99,86.02,4158.0
2022-11-02 12:20:00,85.99,86.0,85.83,85.85,5156.0,85.99,86.0,85.83,85.85,5156.0
2022-11-02 12:25:00,85.84,85.86,85.79,85.82,10968.0,85.84,85.86,85.79,85.82,10968.0
2022-11-02 12:30:00,85.81,85.87,85.73,85.74,13057.0,85.81,85.87,85.73,85.74,13057.0
2022-11-02 12:35:00,85.73,85.74,85.55,85.69,28236.0,85.73,85.74,85.55,85.69,28236.0
2022-11-02 12:40:00,85.7,85.75,85.61,85.62,7493.0,85.7,85.75,85.61,85.62,7493.0
2022-11-02 12:45:00,85.64,85.68,85.54,85.64,8173.0,85.64,85.68,85.54,85.64,8173.0
2022-11-02 12:50:00,85.66,85.69,85.56,85.59,2647.0,85.66,85.69,85.56,85.59,2647.0
2022-11-02 12:55:00,85.6,85.62,85.52,85.58,3168.0,85.6,85.62,85.52,85.58,3168.0
2022-11-02 13:00:00,85.54,85.71,85.52,85.66,12152.0,85.54,85.71,85.52,85.66,12152.0
2022-11-02 13:05:00,85.66,85.72,85.65,85.7,7129.0,85.66,85.72,85.65,85.7,7129.0
2022-11-02 13:10:00,85.71,85.72,85.63,85.69,6054.0,85.71,85.72,85.63,85.69,6054.0
2022-11-02 13:15:00,85.7,85.78,85.68,85.77,16997.0,85.7,85.78,85.68,85.77,16997.0
2022-11-02 13:20:00,85.74,85.74,85.66,85.66,4913.0,85.74,85.74,85.66,85.66,4913.0
2022-11-02 13:25:00,85.65,85.78,85.64,85.78,16500.0,85.65,85.78,85.64,85.78,16500.0
2022-11-02 13:30:00,85.78,85.84,85.77,85.84,13734.0,85.78,85.84,85.77,85.84,13734.0
2022-11-02 13:35:00,85.79,85.87,85.79,85.85,5924.0,85.79,85.87,85.79,85.85,5924.0
2022-11-02 13:40:00,85.87,85.93,85.86,85.9,10575.0,85.87,85.93,85.86,85.9,10575.0
2022-11-02 13:45:00,85.91,86.07,85.9,86.04,8058.0,85.91,86.07,85.9,86.04,8058.0
2022-11-02 13:50:00,86.03,86.04,85.94,85.98,9870.0,86.03,86.04,85.94,85.98,9870.0
2022-11-02 13:55:00,86.0,86.01,85.86,85.88,16057.0,86.0,86.01,85.86,85.88,16057.0
2022-11-02 14:00:00,85.89,86.62,85.75,86.37,33939.0,85.89,86.62,85.75,86.37,33939.0
2022-11-02 14:05:00,86.33,86.35,86.05,86.11,27418.0,86.33,86.35,86.05,86.11,27418.0
2022-11-02 14:10:00,86.12,86.23,85.97,86.18,24389.0,86.12,86.23,85.97,86.18,24389.0
2022-11-02 14:15:00,86.2,86.25,85.84,85.95,24462.0,86.2,86.25,85.84,85.95,24462.0
2022-11-02 14:20:00,85.95,86.12,85.86,86.11,19061.0,85.95,86.12,85.86,86.11,19061.0
2022-11-02 14:25:00,86.12,86.24,86.05,86.23,5838.0,86.12,86.24,86.05,86.23,5838.0
2022-11-02 14:30:00,86.27,86.33,85.85,86.07,16527.0,86.27,86.33,85.85,86.07,16527.0
2022-11-02 14:35:00,86.05,86.37,85.49,85.89,60112.0,86.05,86.37,85.49,85.89,60112.0
2022-11-02 14:40:00,85.89,86.23,85.75,85.96,31275.0,85.89,86.23,85.75,85.96,31275.0
2022-11-02 14:45:00,85.91,86.09,85.82,85.85,46240.0,85.91,86.09,85.82,85.85,46240.0
2022-11-02 14:50:00,85.88,85.91,85.26,85.45,60839.0,85.88,85.91,85.26,85.45,60839.0
2022-11-02 14:55:00,85.45,85.7,85.34,85.62,38928.0,85.45,85.7,85.34,85.62,38928.0
2022-11-02 15:00:00,85.61,85.77,85.54,85.65,23939.0,85.61,85.77,85.54,85.65,23939.0
2022-11-02 15:05:00,85.66,86.05,85.66,85.96,14726.0,85.66,86.05,85.66,85.96,14726.0
2022-11-02 15:10:00,85.94,85.97,85.75,85.76,12074.0,85.94,85.97,85.75,85.76,12074.0
2022-11-02 15:15:00,85.73,85.74,85.49,85.49,41820.0,85.73,85.74,85.49,85.49,41820.0
2022-11-02 15:20:00,85.49,85.51,85.38,85.5,32862.0,85.49,85.51,85.38,85.5,32862.0
2022-11-02 15:25:00,85.5,85.51,85.18,85.42,85771.0,85.5,85.51,85.18,85.42,85771.0
2022-11-02 15:30:00,85.38,85.48,85.08,85.25,60265.0,85.38,85.48,85.08,85.25,60265.0
2022-11-02 15:35:00,85.21,85.56,85.16,85.49,52221.0,85.21,85.56,85.16,85.49,52221.0
2022-11-02 15:40:00,85.49,85.64,85.37,85.58,81872.0,85.49,85.64,85.37,85.58,81872.0
2022-11-02 15:45:00,85.5,85.71,85.39,85.64,242253.0,85.5,85.71,85.39,85.64,242253.0
2022-11-02 15:50:00,85.65,85.72,85.12,85.16,97580.0,85.65,85.72,85.12,85.16,97580.0
2022-11-02 15:55:00,85.16,85.33,85.0,85.02,144248.0,85.16,85.33,85.0,85.02,144248.0
2022-11-03 09:30:00,84.53,84.77,83.87,84.27,32409.0,84.53,84.77,83.87,84.27,32409.0
2022-11-03 09:35:00,84.31,85.0,84.1,85.0,14257.0,84.31,85.0,84.1,85.0,14257.0
2022-11-03 09:40:00,84.91,85.37,84.85,85.35,28875.0,84.91,85.37,84.85,85.35,28875.0
2022-11-03 09:45:00,85.3,85.37,85.02,85.18,26557.0,85.3,85.37,85.02,85.18,26557.0
2022-11-03 09:50:00,85.16,85.16,84.89,85.05,16504.0,85.16,85.16,84.89,85.05,16504.0
2022-11-03 09:55:00,85.05,85.05,84.63,84.65,21900.0,85.05,85.05,84.63,84.65,21900.0
2022-11-03 10:00:00,84.67,84.99,84.67,84.92,27196.0,84.67,84.99,84.67,84.92,27196.0
2022-11-03 10:05:00,84.91,85.0,84.85,84.91,15298.0,84.91,85.0,84.85,84.91,15298.0
2022-11-03 10:10:00,84.89,84.92,84.58,84.74,16695.0,84.89,84.92,84.58,84.74,16695.0
2022-11-03 10:15:00,84.76,84.91,84.67,84.9,21882.0,84.76,84.91,84.67,84.9,21882.0
2022-11-03 10:20:00,84.92,85.12,84.92,85.03,14160.0,84.92,85.12,84.92,85.03,14160.0
2022-11-03 10:25:00,85.03,85.05,84.89,84.96,12027.0,85.03,85.05,84.89,84.96,12027.0
2022-11-03 10:30:00,84.85,84.9,84.73,84.87,19683.0,84.85,84.9,84.73,84.87,19683.0
2022-11-03 10:35:00,84.92,85.02,84.82,84.83,11817.0,84.92,85.02,84.82,84.83,11817.0
2022-11-03 10:40:00,84.85,84.88,84.69,84.88,15443.0,84.85,84.88,84.69,84.88,15443.0
2022-11-03 10:45:00,84.89,85.01,84.87,84.89,10522.0,84.89,85.01,84.87,84.89,10522.0
2022-11-03 10:50:00,84.88,84.96,84.79,84.85,12382.0,84.88,84.96,84.79,84.85,12382.0
2022-11-03 10:55:00,84.86,85.08,84.82,85.04,13134.0,84.86,85.08,84.82,85.04,13134.0
2022-11-03 11:00:00,85.03,85.03,84.84,84.88,29928.0,85.03,85.03,84.84,84.88,29928.0
2022-11-03 11:05:00,84.87,84.94,84.85,84.94,10590.0,84.87,84.94,84.85,84.94,10590.0
2022-11-03 11:10:00,84.96,85.13,84.92,85.07,11643.0,84.96,85.13,84.92,85.07,11643.0
2022-11-03 11:15:00,85.13,85.15,84.93,84.97,6452.0,85.13,85.15,84.93,84.97,6452.0
2022-11-03 11:20:00,84.98,85.06,84.93,84.98,12092.0,84.98,85.06,84.93,84.98,12092.0
2022-11-03 11:25:00,84.97,85.01,84.92,84.96,10913.0,84.97,85.01,84.92,84.96,10913.0
2022-11-03 11:30:00,84.96,84.99,84.73,84.83,14626.0,84.96,84.99,84.73,84.83,14626.0
2022-11-03 11:35:00,84.83,84.97,84.78,84.96,10021.0,84.83,84.97,84.78,84.96,10021.0
2022-11-03 11:40:00,84.95,84.96,84.87,84.89,4226.0,84.95,84.96,84.87,84.89,4226.0
2022-11-03 11:45:00,84.89,85.1,84.89,84.91,13282.0,84.89,85.1,84.89,84.91,13282.0
2022-11-03 11:50:00,84.91,85.02,84.87,84.97,7123.0,84.91,85.02,84.87,84.97,7123.0
2022-11-03 11:55:00,84.92,85.02,84.85,85.02,9355.0,84.92,85.02,84.85,85.02,9355.0
2022-11-03 12:00:00,85.02,85.09,84.96,85.09,7865.0,85.02,85.09,84.96,85.09,7865.0
2022-11-03 12:05:00,85.1,85.12,85.0,85.01,8574.0,85.1,85.12,85.0,85.01,8574.0
2022-11-03 12:10:00,85.01,85.15,84.99,85.11,6669.0,85.01,85.15,84.99,85.11,6669.0
2022-11-03 12:15:00,85.07,85.26,85.07,85.24,12248.0,85.07,85.26,85.07,85.24,12248.0
2022-11-03 12:20:00,85.21,85.24,85.14,85.17,14403.0,85.21,85.24,85.14,85.17,14403.0
2022-11-03 12:25:00,85.17,85.25,85.13,85.16,12727.0,85.17,85.25,85.13,85.16,12727.0
2022-11-03 12:30:00,85.18,85.26,85.16,85.23,11219.0,85.18,85.26,85.16,85.23,11219.0
2022-11-03 12:35:00,85.22,85.23,85.05,85.12,17216.0,85.22,85.23,85.05,85.12,17216.0
2022-11-03 12:40:00,85.13,85.25,85.01,85.24,13198.0,85.13,85.25,85.01,85.24,13198.0
2022-11-03 12:45:00,85.22,85.39,85.18,85.32,10929.0,85.22,85.39,85.18,85.32,10929.0
2022-11-03 12:50:00,85.29,85.51,85.28,85.43,9004.0,85.29,85.51,85.28,85.43,9004.0
2022-11-03 12:55:00,85.44,85.45,85.26,85.29,15739.0,85.44,85.45,85.26,85.29,15739.0
2022-11-03 13:00:00,85.29,85.39,85.22,85.22,8098.0,85.29,85.39,85.22,85.22,8098.0
2022-11-03 13:05:00,85.22,85.3,85.22,85.29,12539.0,85.22,85.3,85.22,85.29,12539.0
2022-11-03 13:10:00,85.27,85.35,85.18,85.35,15347.0,85.27,85.35,85.18,85.35,15347.0
2022-11-03 13:15:00,85.35,85.43,85.34,85.42,13467.0,85.35,85.43,85.34,85.42,13467.0
2022-11-03 13:20:00,85.42,85.46,85.38,85.45,13249.0,85.42,85.46,85.38,85.45,13249.0
2022-11-03 13:25:00,85.46,85.51,85.4,85.41,9782.0,85.46,85.51,85.4,85.41,9782.0
2022-11-03 13:30:00,85.41,85.44,85.31,85.38,13571.0,85.41,85.44,85.31,85.38,13571.0
2022-11-03 13:35:00,85.39,85.44,85.36,85.4,8032.0,85.39,85.44,85.36,85.4,8032.0
2022-11-03 13:40:00,85.4,85.42,85.32,85.33,9022.0,85.4,85.42,85.32,85.33,9022.0
2022-11-03 13:45:00,85.33,85.42,85.33,85.39,8976.0,85.33,85.42,85.33,85.39,8976.0
2022-11-03 13:50:00,85.4,85.53,85.39,85.52,10068.0,85.4,85.53,85.39,85.52,10068.0
2022-11-03 13:55:00,85.53,85.54,85.44,85.45,10457.0,85.53,85.54,85.44,85.45,10457.0
2022-11-03 14:00:00,85.44,85.5,85.3,85.36,20912.0,85.44,85.5,85.3,85.36,20912.0
2022-11-03 14:05:00,85.36,85.43,85.28,85.29,10170.0,85.36,85.43,85.28,85.29,10170.0
2022-11-03 14:10:00,85.29,85.35,85.23,85.33,17948.0,85.29,85.35,85.23,85.33,17948.0
2022-11-03 14:15:00,85.33,85.59,85.33,85.59,24346.0,85.33,85.59,85.33,85.59,24346.0
2022-11-03 14:20:00,85.58,85.75,85.55,85.73,36343.0,85.58,85.75,85.55,85.73,36343.0
2022-11-03 14:25:00,85.73,85.73,85.62,85.67,13683.0,85.73,85.73,85.62,85.67,13683.0
2022-11-03 14:30:00,85.66,85.67,85.57,85.59,11645.0,85.66,85.67,85.57,85.59,11645.0
2022-11-03 14:35:00,85.6,85.66,85.51,85.51,12371.0,85.6,85.66,85.51,85.51,12371.0
2022-11-03 14:40:00,85.51,85.54,85.48,85.51,14094.0,85.51,85.54,85.48,85.51,14094.0
2022-11-03 14:45:00,85.51,85.64,85.49,85.57,11510.0,85.51,85.64,85.49,85.57,11510.0
2022-11-03 14:50:00,85.58,85.58,85.45,85.47,14150.0,85.58,85.58,85.45,85.47,14150.0
2022-11-03 14:55:00,85.47,85.56,85.45,85.5,11627.0,85.47,85.56,85.45,85.5,11627.0
2022-11-03 15:00:00,85.48,85.53,85.37,85.37,13395.0,85.48,85.53,85.37,85.37,13395.0
2022-11-03 15:05:00,85.37,85.5,85.31,85.43,40194.0,85.37,85.5,85.31,85.43,40194.0
2022-11-03 15:10:00,85.43,85.51,85.38,85.47,17423.0,85.43,85.51,85.38,85.47,17423.0
2022-11-03 15:15:00,85.47,85.48,85.34,85.34,11628.0,85.47,85.48,85.34,85.34,11628.0
2022-11-03 15:20:00,85.35,85.5,85.35,85.4,38476.0,85.35,85.5,85.35,85.4,38476.0
2022-11-03 15:25:00,85.4,85.5,85.33,85.49,27836.0,85.4,85.5,85.33,85.49,27836.0
2022-11-03 15:30:00,85.47,85.52,85.42,85.49,21256.0,85.47,85.52,85.42,85.49,21256.0
2022-11-03 15:35:00,85.49,85.52,85.38,85.47,31586.0,85.49,85.52,85.38,85.47,31586.0
2022-11-03 15:40:00,85.47,85.51,85.42,85.51,48794.0,85.47,85.51,85.42,85.51,48794.0
2022-11-03 15:45:00,85.5,85.51,85.39,85.41,60550.0,85.5,85.51,85.39,85.41,60550.0
2022-11-03 15:50:00,85.41,85.41,85.2,85.26,58711.0,85.41,85.41,85.2,85.26,58711.0
2022-11-03 15:55:00,85.24,85.26,85.07,85.13,176206.0,85.24,85.26,85.07,85.13,176206.0
2022-11-04 09:30:00,85.65,85.65,85.13,85.28,49298.0,85.65,85.65,85.13,85.28,49298.0
2022-11-04 09:35:00,85.31,85.63,85.03,85.2,36296.0,85.31,85.63,85.03,85.2,36296.0
2022-11-04 09:40:00,85.17,85.23,84.22,84.22,46248.0,85.17,85.23,84.22,84.22,46248.0
2022-11-04 09:45:00,84.25,84.7,84.12,84.19,53053.0,84.25,84.7,84.12,84.19,53053.0
2022-11-04 09:50:00,84.22,84.56,84.16,84.47,25071.0,84.22,84.56,84.16,84.47,25071.0
2022-11-04 09:55:00,84.45,84.52,84.21,84.43,53057.0,84.45,84.52,84.21,84.43,53057.0
2022-11-04 10:00:00,84.44,84.52,84.28,84.4,43984.0,84.44,84.52,84.28,84.4,43984.0
2022-11-04 10:05:00,84.36,84.46,84.2,84.32,37863.0,84.36,84.46,84.2,84.32,37863.0
2022-11-04 10:10:00,84.33,84.5,84.13,84.45,40265.0,84.33,84.5,84.13,84.45,40265.0
2022-11-04 10:15:00,84.44,84.47,84.2,84.31,42729.0,84.44,84.47,84.2,84.31,42729.0
2022-11-04 10:20:00,84.31,84.42,84.24,84.42,63464.0,84.31,84.42,84.24,84.42,63464.0
2022-11-04 10:25:00,84.43,84.63,84.36,84.36,27565.0,84.43,84.63,84.36,84.36,27565.0
2022-11-04 10:30:00,84.38,84.44,84.29,84.43,27764.0,84.38,84.44,84.29,84.43,27764.0
2022-11-04 10:35:00,84.44,84.71,84.36,84.48,97718.0,84.44,84.71,84.36,84.48,97718.0
2022-11-04 10:40:00,84.5,84.61,84.42,84.42,12259.0,84.5,84.61,84.42,84.42,12259.0
2022-11-04 10:45:00,84.41,84.57,84.4,84.54,15535.0,84.41,84.57,84.4,84.54,15535.0
2022-11-04 10:50:00,84.55,84.56,84.44,84.46,16624.0,84.55,84.56,84.44,84.46,16624.0
2022-11-04 10:55:00,84.49,84.49,84.18,84.23,26333.0,84.49,84.49,84.18,84.23,26333.0
2022-11-04 11:00:00,84.24,84.69,84.24,84.66,30768.0,84.24,84.69,84.24,84.66,30768.0
2022-11-04 11:05:00,84.64,84.69,84.31,84.35,21269.0,84.64,84.69,84.31,84.35,21269.0
2022-11-04 11:10:00,84.35,84.4,84.16,84.2,130563.0,84.35,84.4,84.16,84.2,130563.0
2022-11-04 11:15:00,84.2,84.25,84.0,84.03,18221.0,84.2,84.25,84.0,84.03,18221.0
2022-11-04 11:20:00,84.04,84.11,84.03,84.1,12600.0,84.04,84.11,84.03,84.1,12600.0
2022-11-04 11:25:00,84.1,84.1,83.8,83.84,39375.0,84.1,84.1,83.8,83.84,39375.0
2022-11-04 11:30:00,83.85,83.99,83.79,83.79,18351.0,83.85,83.99,83.79,83.79,18351.0
2022-11-04 11:35:00,83.78,83.79,83.54,83.58,32238.0,83.78,83.79,83.54,83.58,32238.0
2022-11-04 11:40:00,83.57,83.6,83.5,83.56,24438.0,83.57,83.6,83.5,83.56,24438.0
2022-11-04 11:45:00,83.56,83.59,83.42,83.46,16500.0,83.56,83.59,83.42,83.46,16500.0
2022-11-04 11:50:00,83.44,83.46,83.22,83.37,34846.0,83.44,83.46,83.22,83.37,34846.0
2022-11-04 11:55:00,83.37,83.46,83.29,83.3,49026.0,83.37,83.46,83.29,83.3,49026.0
2022-11-04 12:00:00,83.28,83.46,83.17,83.17,25822.0,83.28,83.46,83.17,83.17,25822.0
2022-11-04 12:05:00,83.15,83.24,83.07,83.18,22482.0,83.15,83.24,83.07,83.18,22482.0
2022-11-04 12:10:00,83.17,83.22,82.86,83.02,11269.0,83.17,83.22,82.86,83.02,11269.0
2022-11-04 12:15:00,83.0,83.04,82.86,82.88,18365.0,83.0,83.04,82.86,82.88,18365.0
2022-11-04 12:20:00,82.89,82.97,82.86,82.9,20439.0,82.89,82.97,82.86,82.9,20439.0
2022-11-04 12:25:00,82.9,83.28,82.88,83.2,38580.0,82.9,83.28,82.88,83.2,38580.0
2022-11-04 12:30:00,83.16,83.17,82.88,82.92,18749.0,83.16,83.17,82.88,82.92,18749.0
2022-11-04 12:35:00,82.94,82.94,82.72,82.72,18948.0,82.94,82.94,82.72,82.72,18948.0
2022-11-04 12:40:00,82.72,82.75,82.55,82.55,19066.0,82.72,82.75,82.55,82.55,19066.0
2022-11-04 12:45:00,82.55,82.61,82.48,82.54,23294.0,82.55,82.61,82.48,82.54,23294.0
2022-11-04 12:50:00,82.54,82.66,82.47,82.54,14150.0,82.54,82.66,82.47,82.54,14150.0
2022-11-04 12:55:00,82.61,82.62,82.44,82.52,16479.0,82.61,82.62,82.44,82.52,16479.0
2022-11-04 13:00:00,82.48,82.49,82.33,82.46,13828.0,82.48,82.49,82.33,82.46,13828.0
2022-11-04 13:05:00,82.47,82.52,82.08,82.14,23008.0,82.47,82.52,82.08,82.14,23008.0
2022-11-04 13:10:00,82.13,82.42,82.13,82.24,21836.0,82.13,82.42,82.13,82.24,21836.0
2022-11-04 13:15:00,82.24,82.24,81.94,82.04,23343.0,82.24,82.24,81.94,82.04,23343.0
2022-11-04 13:20:00,82.06,82.09,81.87,81.92,24714.0,82.06,82.09,81.87,81.92,24714.0
2022-11-04 13:25:00,81.93,81.95,81.73,81.86,18897.0,81.93,81.95,81.73,81.86,18897.0
2022-11-04 13:30:00,81.86,81.93,81.77,81.88,33436.0,81.86,81.93,81.77,81.88,33436.0
2022-11-04 13:35:00,81.88,81.9,81.71,81.72,41899.0,81.88,81.9,81.71,81.72,41899.0
2022-11-04 13:40:00,81.7,81.7,81.42,81.45,20685.0,81.7,81.7,81.42,81.45,20685.0
2022-11-04 13:45:00,81.46,81.85,81.25,81.38,181768.0,81.46,81.85,81.25,81.38,181768.0
2022-11-04 13:50:00,81.38,81.41,81.09,81.15,39142.0,81.38,81.41,81.09,81.15,39142.0
2022-11-04 13:55:00,81.13,81.14,80.83,81.02,53787.0,81.13,81.14,80.83,81.02,53787.0
2022-11-04 14:00:00,81.01,81.24,81.01,81.2,38053.0,81.01,81.24,81.01,81.2,38053.0
2022-11-04 14:05:00,81.18,81.2,80.98,81.17,22156.0,81.18,81.2,80.98,81.17,22156.0
2022-11-04 14:10:00,81.13,81.3,81.1,81.15,19928.0,81.13,81.3,81.1,81.15,19928.0
2022-11-04 14:15:00,81.16,81.35,81.11,81.33,23104.0,81.16,81.35,81.11,81.33,23104.0
2022-11-04 14:20:00,81.33,81.34,81.03,81.15,22013.0,81.33,81.34,81.03,81.15,22013.0
2022-11-04 14:25:00,81.14,81.17,81.05,81.11,28312.0,81.14,81.17,81.05,81.11,28312.0
2022-11-04 14:30:00,81.12,81.29,81.1,81.21,19649.0,81.12,81.29,81.1,81.21,19649.0
2022-11-04 14:35:00,81.21,81.37,81.19,81.33,17994.0,81.21,81.37,81.19,81.33,17994.0
2022-11-04 14:40:00,81.33,81.65,81.32,81.55,40318.0,81.33,81.65,81.32,81.55,40318.0
2022-11-04 14:45:00,81.56,81.57,81.3,81.32,21137.0,81.56,81.57,81.3,81.32,21137.0
2022-11-04 14:50:00,81.3,81.5,81.3,81.37,41369.0,81.3,81.5,81.3,81.37,41369.0
2022-11-04 14:55:00,81.37,81.62,81.37,81.5,66831.0,81.37,81.62,81.37,81.5,66831.0
2022-11-04 15:00:00,81.51,81.59,81.43,81.54,34243.0,81.51,81.59,81.43,81.54,34243.0
2022-11-04 15:05:00,81.54,81.67,81.54,81.64,33717.0,81.54,81.67,81.54,81.64,33717.0
2022-11-04 15:10:00,81.64,81.68,81.49,81.51,54367.0,81.64,81.68,81.49,81.51,54367.0
2022-11-04 15:15:00,81.51,81.59,81.36,81.37,38574.0,81.51,81.59,81.36,81.37,38574.0
2022-11-04 15:20:00,81.37,81.37,81.18,81.25,75084.0,81.37,81.37,81.18,81.25,75084.0
2022-11-04 15:25:00,81.24,81.46,81.23,81.38,65611.0,81.24,81.46,81.23,81.38,65611.0
2022-11-04 15:30:00,81.38,81.55,81.28,81.54,62257.0,81.38,81.55,81.28,81.54,62257.0
2022-11-04 15:35:00,81.54,81.61,81.4,81.61,41420.0,81.54,81.61,81.4,81.61,41420.0
2022-11-04 15:40:00,81.62,81.8,81.52,81.8,85626.0,81.62,81.8,81.52,81.8,85626.0
2022-11-04 15:45:00,81.79,82.0,81.76,81.81,48874.0,81.79,82.0,81.76,81.81,48874.0
2022-11-04 15:50:00,81.81,81.84,81.57,81.58,81938.0,81.81,81.84,81.57,81.58,81938.0
2022-11-04 15:55:00,81.57,81.77,81.48,81.73,195749.0,81.57,81.77,81.48,81.73,195749.0
2022-11-07 09:30:00,82.38,83.31,82.04,83.12,148152.0,82.38,83.31,82.04,83.12,148152.0
2022-11-07 09:35:00,83.15,83.17,82.24,82.33,76551.0,83.15,83.17,82.24,82.33,76551.0
2022-11-07 09:40:00,82.33,82.66,82.26,82.39,35190.0,82.33,82.66,82.26,82.39,35190.0
2022-11-07 09:45:00,82.36,82.4,81.76,81.76,53829.0,82.36,82.4,81.76,81.76,53829.0
2022-11-07 09:50:00,81.77,81.83,81.03,81.05,27789.0,81.77,81.83,81.03,81.05,27789.0
2022-11-07 09:55:00,81.03,81.23,80.91,81.2,27537.0,81.03,81.23,80.91,81.2,27537.0
2022-11-07 10:00:00,81.21,81.58,81.14,81.56,54526.0,81.21,81.58,81.14,81.56,54526.0
2022-11-07 10:05:00,81.56,81.66,81.36,81.45,33250.0,81.56,81.66,81.36,81.45,33250.0
2022-11-07 10:10:00,81.46,81.65,81.31,81.65,15740.0,81.46,81.65,81.31,81.65,15740.0
2022-11-07 10:15:00,81.63,81.74,81.51,81.59,23131.0,81.63,81.74,81.51,81.59,23131.0
2022-11-07 10:20:00,81.57,81.57,81.25,81.36,30441.0,81.57,81.57,81.25,81.36,30441.0
2022-11-07 10:25:00,81.38,81.61,81.29,81.61,38891.0,81.38,81.61,81.29,81.61,38891.0
2022-11-07 10:30:00,81.61,81.91,81.54,81.81,43534.0,81.61,81.91,81.54,81.81,43534.0
2022-11-07 10:35:00,81.83,81.85,81.6,81.66,25140.0,81.83,81.85,81.6,81.66,25140.0
2022-11-07 10:40:00,81.67,81.73,81.51,81.69,14426.0,81.67,81.73,81.51,81.69,14426.0
2022-11-07 10:45:00,81.71,81.75,81.57,81.6,22430.0,81.71,81.75,81.57,81.6,22430.0
2022-11-07 10:50:00,81.58,81.79,81.56,81.78,16250.0,81.58,81.79,81.56,81.78,16250.0
2022-11-07 10:55:00,81.76,82.0,81.76,81.89,31940.0,81.76,82.0,81.76,81.89,31940.0
2022-11-07 11:00:00,81.91,82.09,81.85,82.09,20383.0,81.91,82.09,81.85,82.09,20383.0
2022-11-07 11:05:00,82.09,82.41,82.09,82.38,22728.0,82.09,82.41,82.09,82.38,22728.0
2022-11-07 11:10:00,82.38,82.52,82.3,82.52,14518.0,82.38,82.52,82.3,82.52,14518.0
2022-11-07 11:15:00,82.53,82.83,82.53,82.79,17523.0,82.53,82.83,82.53,82.79,17523.0
2022-11-07 11:20:00,82.79,82.98,82.74,82.93,19235.0,82.79,82.98,82.74,82.93,19235.0
2022-11-07 11:25:00,82.93,82.93,82.71,82.77,16789.0,82.93,82.93,82.71,82.77,16789.0
2022-11-07 11:30:00,82.74,82.87,82.65,82.72,16959.0,82.74,82.87,82.65,82.72,16959.0
2022-11-07 11:35:00,82.72,82.79,82.67,82.72,9643.0,82.72,82.79,82.67,82.72,9643.0
2022-11-07 11:40:00,82.72,82.75,82.47,82.55,49888.0,82.72,82.75,82.47,82.55,49888.0
2022-11-07 11:45:00,82.53,82.6,82.4,82.5,14809.0,82.53,82.6,82.4,82.5,14809.0
2022-11-07 11:50:00,82.53,82.59,82.31,82.45,21347.0,82.53,82.59,82.31,82.45,21347.0
2022-11-07 11:55:00,82.47,82.55,82.42,82.48,20598.0,82.47,82.55,82.42,82.48,20598.0
2022-11-07 12:00:00,82.45,82.51,82.4,82.43,20129.0,82.45,82.51,82.4,82.43,20129.0
2022-11-07 12:05:00,82.44,82.66,82.43,82.6,19339.0,82.44,82.66,82.43,82.6,19339.0
2022-11-07 12:10:00,82.59,82.68,82.58,82.59,15428.0,82.59,82.68,82.58,82.59,15428.0
2022-11-07 12:15:00,82.59,82.7,82.57,82.65,11351.0,82.59,82.7,82.57,82.65,11351.0
2022-11-07 12:20:00,82.64,82.78,82.61,82.78,22843.0,82.64,82.78,82.61,82.78,22843.0
2022-11-07 12:25:00,82.79,82.81,82.69,82.76,16457.0,82.79,82.81,82.69,82.76,16457.0
2022-11-07 12:30:00,82.78,82.91,82.76,82.87,24295.0,82.78,82.91,82.76,82.87,24295.0
2022-11-07 12:35:00,82.87,82.87,82.72,82.76,32850.0,82.87,82.87,82.72,82.76,32850.0
2022-11-07 12:40:00,82.75,82.79,82.72,82.78,9484.0,82.75,82.79,82.72,82.78,9484.0
2022-11-07 12:45:00,82.77,82.77,82.28,82.35,10563.0,82.77,82.77,82.28,82.35,10563.0
2022-11-07 12:50:00,82.35,82.35,82.25,82.27,8115.0,82.35,82.35,82.25,82.27,8115.0
2022-11-07 12:55:00,82.26,82.55,82.2,82.55,24399.0,82.26,82.55,82.2,82.55,24399.0
2022-11-07 13:00:00,82.57,82.64,82.54,82.55,8355.0,82.57,82.64,82.54,82.55,8355.0
2022-11-07 13:05:00,82.55,82.68,82.53,82.66,10299.0,82.55,82.68,82.53,82.66,10299.0
2022-11-07 13:10:00,82.65,82.66,82.57,82.61,13232.0,82.65,82.66,82.57,82.61,13232.0
2022-11-07 13:15:00,82.63,82.66,82.59,82.63,10604.0,82.63,82.66,82.59,82.63,10604.0
2022-11-07 13:20:00,82.63,82.65,82.52,82.62,14850.0,82.63,82.65,82.52,82.62,14850.0
2022-11-07 13:25:00,82.64,82.76,82.63,82.76,12420.0,82.64,82.76,82.63,82.76,12420.0
2022-11-07 13:30:00,82.8,82.85,82.73,82.8,22442.0,82.8,82.85,82.73,82.8,22442.0
2022-11-07 13:35:00,82.8,82.86,82.77,82.86,16541.0,82.8,82.86,82.77,82.86,16541.0
2022-11-07 13:40:00,82.86,82.86,82.75,82.86,17197.0,82.86,82.86,82.75,82.86,17197.0
2022-11-07 13:45:00,82.88,82.88,82.79,82.83,15190.0,82.88,82.88,82.79,82.83,15190.0
2022-11-07 13:50:00,82.82,82.88,82.72,82.88,18927.0,82.82,82.88,82.72,82.88,18927.0
2022-11-07 13:55:00,82.9,83.02,82.89,83.01,15925.0,82.9,83.02,82.89,83.01,15925.0
2022-11-07 14:00:00,83.0,83.08,82.94,82.98,27741.0,83.0,83.08,82.94,82.98,27741.0
2022-11-07 14:05:00,83.01,83.14,83.01,83.12,8172.0,83.01,83.14,83.01,83.12,8172.0
2022-11-07 14:10:00,83.1,83.21,83.1,83.14,12362.0,83.1,83.21,83.1,83.14,12362.0
2022-11-07 14:15:00,83.13,83.19,83.08,83.11,25790.0,83.13,83.19,83.08,83.11,25790.0
2022-11-07 14:20:00,83.1,83.18,83.06,83.15,31995.0,83.1,83.18,83.06,83.15,31995.0
2022-11-07 14:25:00,83.15,83.44,83.15,83.4,34377.0,83.15,83.44,83.15,83.4,34377.0
2022-11-07 14:30:00,83.4,83.51,83.3,83.33,42246.0,83.4,83.51,83.3,83.33,42246.0
2022-11-07 14:35:00,83.33,83.39,83.24,83.36,33116.0,83.33,83.39,83.24,83.36,33116.0
2022-11-07 14:40:00,83.36,83.36,83.22,83.28,22512.0,83.36,83.36,83.22,83.28,22512.0
2022-11-07 14:45:00,83.29,83.37,83.29,83.32,15211.0,83.29,83.37,83.29,83.32,15211.0
2022-11-07 14:50:00,83.32,83.39,83.29,83.39,30695.0,83.32,83.39,83.29,83.39,30695.0
2022-11-07 14:55:00,83.4,83.44,83.31,83.4,33581.0,83.4,83.44,83.31,83.4,33581.0
2022-11-07 15:00:00,83.41,83.57,83.4,83.56,37742.0,83.41,83.57,83.4,83.56,37742.0
2022-11-07 15:05:00,83.55,83.58,83.29,83.42,25309.0,83.55,83.58,83.29,83.42,25309.0
2022-11-07 15:10:00,83.42,83.53,83.4,83.53,55447.0,83.42,83.53,83.4,83.53,55447.0
2022-11-07 15:15:00,83.52,83.67,83.52,83.58,48376.0,83.52,83.67,83.52,83.58,48376.0
2022-11-07 15:20:00,83.58,83.69,83.38,83.52,73805.0,83.58,83.69,83.38,83.52,73805.0
2022-11-07 15:25:00,83.53,83.6,83.4,83.53,38926.0,83.53,83.6,83.4,83.53,38926.0
2022-11-07 15:30:00,83.53,83.6,83.5,83.5,29394.0,83.53,83.6,83.5,83.5,29394.0
2022-11-07 15:35:00,83.48,83.61,83.37,83.38,53154.0,83.48,83.61,83.37,83.38,53154.0
2022-11-07 15:40:00,83.38,83.38,83.07,83.09,41908.0,83.38,83.38,83.07,83.09,41908.0
2022-11-07 15:45:00,83.09,83.09,82.84,82.94,57630.0,83.09,83.09,82.84,82.94,57630.0
2022-11-07 15:50:00,82.94,82.99,82.81,82.97,78304.0,82.94,82.99,82.81,82.97,78304.0
2022-11-07 15:55:00,82.94,83.0,82.81,83.0,265639.0,82.94,83.0,82.81,83.0,265639.0
2022-11-08 09:30:00,82.83,82.83,82.41,82.53,46577.0,82.83,82.83,82.41,82.53,46577.0
2022-11-08 09:35:00,82.53,82.86,82.53,82.86,18045.0,82.53,82.86,82.53,82.86,18045.0
2022-11-08 09:40:00,82.86,83.24,82.84,83.01,39772.0,82.86,83.24,82.84,83.01,39772.0
2022-11-08 09:45:00,83.03,83.04,82.89,82.89,23246.0,83.03,83.04,82.89,82.89,23246.0
2022-11-08 09:50:00,82.89,82.92,82.52,82.55,19049.0,82.89,82.92,82.52,82.55,19049.0
2022-11-08 09:55:00,82.57,82.78,82.41,82.62,30642.0,82.57,82.78,82.41,82.62,30642.0
2022-11-08 10:00:00,82.59,82.66,82.27,82.5,63211.0,82.59,82.66,82.27,82.5,63211.0
2022-11-08 10:05:00,82.49,82.92,82.49,82.85,21711.0,82.49,82.92,82.49,82.85,21711.0
2022-11-08 10:10:00,82.83,83.5,82.73,83.42,29707.0,82.83,83.5,82.73,83.42,29707.0
2022-11-08 10:15:00,83.32,83.37,83.11,83.32,34123.0,83.32,83.37,83.11,83.32,34123.0
2022-11-08 10:20:00,83.31,83.51,83.26,83.37,30047.0,83.31,83.51,83.26,83.37,30047.0
2022-11-08 10:25:00,83.36,83.44,83.21,83.39,11464.0,83.36,83.44,83.21,83.39,11464.0
2022-11-08 10:30:00,83.39,83.43,83.29,83.36,11618.0,83.39,83.43,83.29,83.36,11618.0
2022-11-08 10:35:00,83.35,83.52,83.35,83.52,22206.0,83.35,83.52,83.35,83.52,22206.0
2022-11-08 10:40:00,83.52,83.63,83.49,83.59,13249.0,83.52,83.63,83.49,83.59,13249.0
2022-11-08 10:45:00,83.62,83.62,83.35,83.42,24780.0,83.62,83.62,83.35,83.42,24780.0
2022-11-08 10:50:00,83.42,83.58,83.4,83.54,11822.0,83.42,83.58,83.4,83.54,11822.0
2022-11-08 10:55:00,83.52,83.53,83.39,83.52,17926.0,83.52,83.53,83.39,83.52,17926.0
2022-11-08 11:00:00,83.52,83.57,83.44,83.55,14746.0,83.52,83.57,83.44,83.55,14746.0
2022-11-08 11:05:00,83.55,83.7,83.51,83.65,12176.0,83.55,83.7,83.51,83.65,12176.0
2022-11-08 11:10:00,83.67,83.74,83.53,83.56,33840.0,83.67,83.74,83.53,83.56,33840.0
2022-11-08 11:15:00,83.57,83.81,83.54,83.81,13372.0,83.57,83.81,83.54,83.81,13372.0
2022-11-08 11:20:00,83.81,83.81,83.61,83.61,18508.0,83.81,83.81,83.61,83.61,18508.0
2022-11-08 11:25:00,83.6,83.68,83.56,83.62,14774.0,83.6,83.68,83.56,83.62,14774.0
2022-11-08 11:30:00,83.59,83.78,83.59,83.61,10543.0,83.59,83.78,83.59,83.61,10543.0
2022-11-08 11:35:00,83.6,83.65,83.55,83.57,14944.0,83.6,83.65,83.55,83.57,14944.0
2022-11-08 11:40:00,83.57,83.61,83.47,83.5,13695.0,83.57,83.61,83.47,83.5,13695.0
2022-11-08 11:45:00,83.5,83.6,83.5,83.56,11235.0,83.5,83.6,83.5,83.56,11235.0
2022-11-08 11:50:00,83.56,83.62,83.52,83.62,14459.0,83.56,83.62,83.52,83.62,14459.0
2022-11-08 11:55:00,83.64,83.7,83.4,83.46,87879.0,83.64,83.7,83.4,83.46,87879.0
2022-11-08 12:00:00,83.48,83.48,83.26,83.36,42249.0,83.48,83.48,83.26,83.36,42249.0
2022-11-08 12:05:00,83.33,83.46,83.27,83.31,31136.0,83.33,83.46,83.27,83.31,31136.0
2022-11-08 12:10:00,83.29,83.33,83.26,83.27,11494.0,83.29,83.33,83.26,83.27,11494.0
2022-11-08 12:15:00,83.26,83.28,83.15,83.15,17616.0,83.26,83.28,83.15,83.15,17616.0
2022-11-08 12:20:00,83.14,83.24,83.08,83.11,19896.0,83.14,83.24,83.08,83.11,19896.0
2022-11-08 12:25:00,83.1,83.31,83.08,83.27,24231.0,83.1,83.31,83.08,83.27,24231.0
2022-11-08 12:30:00,83.28,83.31,83.2,83.21,26821.0,83.28,83.31,83.2,83.21,26821.0
2022-11-08 12:35:00,83.18,83.33,83.18,83.33,8993.0,83.18,83.33,83.18,83.33,8993.0
2022-11-08 12:40:00,83.33,83.64,83.32,83.58,27894.0,83.33,83.64,83.32,83.58,27894.0
2022-11-08 12:45:00,83.57,83.59,83.52,83.58,19655.0,83.57,83.59,83.52,83.58,19655.0
2022-11-08 12:50:00,83.55,83.7,83.52,83.64,19649.0,83.55,83.7,83.52,83.64,19649.0
2022-11-08 12:55:00,83.65,83.7,83.6,83.69,9942.0,83.65,83.7,83.6,83.69,9942.0
2022-11-08 13:00:00,83.72,83.77,83.68,83.77,9432.0,83.72,83.77,83.68,83.77,9432.0
2022-11-08 13:05:00,83.75,84.0,83.73,83.89,24341.0,83.75,84.0,83.73,83.89,24341.0
2022-11-08 13:10:00,83.91,84.02,83.9,84.0,16927.0,83.91,84.02,83.9,84.0,16927.0
2022-11-08 13:15:00,84.0,84.02,83.93,83.93,25133.0,84.0,84.02,83.93,83.93,25133.0
2022-11-08 13:20:00,83.93,83.94,83.66,83.71,45981.0,83.93,83.94,83.66,83.71,45981.0
2022-11-08 13:25:00,83.71,83.73,83.48,83.56,15671.0,83.71,83.73,83.48,83.56,15671.0
2022-11-08 13:30:00,83.54,83.69,83.37,83.63,54425.0,83.54,83.69,83.37,83.63,54425.0
2022-11-08 13:35:00,83.68,83.87,83.67,83.87,38979.0,83.68,83.87,83.67,83.87,38979.0
2022-11-08 13:40:00,83.87,83.93,83.82,83.87,22211.0,83.87,83.93,83.82,83.87,22211.0
2022-11-08 13:45:00,83.89,83.98,83.8,83.91,38635.0,83.89,83.98,83.8,83.91,38635.0
2022-11-08 13:50:00,83.92,84.0,83.84,83.84,48394.0,83.92,84.0,83.84,83.84,48394.0
2022-11-08 13:55:00,83.84,83.87,83.78,83.85,42942.0,83.84,83.87,83.78,83.85,42942.0
2022-11-08 14:00:00,83.84,84.0,83.8,83.9,40364.0,83.84,84.0,83.8,83.9,40364.0
2022-11-08 14:05:00,83.89,83.94,83.83,83.85,23004.0,83.89,83.94,83.83,83.85,23004.0
2022-11-08 14:10:00,83.84,83.99,83.82,83.95,34517.0,83.84,83.99,83.82,83.95,34517.0
2022-11-08 14:15:00,83.95,84.04,83.9,83.9,42201.0,83.95,84.04,83.9,83.9,42201.0
2022-11-08 14:20:00,83.9,83.91,83.49,83.5,54753.0,83.9,83.91,83.49,83.5,54753.0
2022-11-08 14:25:00,83.5,83.69,83.41,83.55,41738.0,83.5,83.69,83.41,83.55,41738.0
2022-11-08 14:30:00,83.52,83.72,83.52,83.69,25062.0,83.52,83.72,83.52,83.69,25062.0
2022-11-08 14:35:00,83.73,83.86,83.65,83.86,19042.0,83.73,83.86,83.65,83.86,19042.0
2022-11-08 14:40:00,83.82,84.01,83.8,84.01,13902.0,83.82,84.01,83.8,84.01,13902.0
2022-11-08 14:45:00,83.98,84.1,83.92,84.08,20410.0,83.98,84.1,83.92,84.08,20410.0
2022-11-08 14:50:00,84.08,84.3,84.05,84.22,39505.0,84.08,84.3,84.05,84.22,39505.0
2022-11-08 14:55:00,84.23,84.28,84.17,84.19,36742.0,84.23,84.28,84.17,84.19,36742.0
2022-11-08 15:00:00,84.19,84.37,84.17,84.28,34961.0,84.19,84.37,84.17,84.28,34961.0
2022-11-08 15:05:00,84.28,84.39,84.24,84.31,26176.0,84.28,84.39,84.24,84.31,26176.0
2022-11-08 15:10:00,84.3,84.5,84.25,84.43,46425.0,84.3,84.5,84.25,84.43,46425.0
2022-11-08 15:15:00,84.42,84.49,84.33,84.42,42134.0,84.42,84.49,84.33,84.42,42134.0
2022-11-08 15:20:00,84.44,84.51,84.39,84.42,33628.0,84.44,84.51,84.39,84.42,33628.0
2022-11-08 15:25:00,84.42,84.49,84.31,84.47,41516.0,84.42,84.49,84.31,84.47,41516.0
2022-11-08 15:30:00,84.48,84.84,84.47,84.77,59155.0,84.48,84.84,84.47,84.77,59155.0
2022-11-08 15:35:00,84.76,84.95,84.69,84.7,85360.0,84.76,84.95,84.69,84.7,85360.0
2022-11-08 15:40:00,84.71,84.85,84.51,84.51,71562.0,84.71,84.85,84.51,84.51,71562.0
2022-11-08 15:45:00,84.51,84.78,84.43,84.46,90575.0,84.51,84.78,84.43,84.46,90575.0
2022-11-08 15:50:00,84.5,84.55,84.13,84.17,105298.0,84.5,84.55,84.13,84.17,105298.0
2022-11-08 15:55:00,84.17,84.17,83.94,84.03,298922.0,84.17,84.17,83.94,84.03,298922.0
2022-11-09 09:30:00,84.45,84.45,83.92,83.96,39878.0,84.45,84.45,83.92,83.96,39878.0
2022-11-09 09:35:00,83.9,84.15,83.86,83.9,23104.0,83.9,84.15,83.86,83.9,23104.0
2022-11-09 09:40:00,83.91,84.19,83.66,84.13,34092.0,83.91,84.19,83.66,84.13,34092.0
2022-11-09 09:45:00,84.09,84.54,84.08,84.3,50641.0,84.09,84.54,84.08,84.3,50641.0
2022-11-09 09:50:00,84.3,84.3,83.76,84.0,15007.0,84.3,84.3,83.76,84.0,15007.0
2022-11-09 09:55:00,84.03,84.08,83.76,83.95,23322.0,84.03,84.08,83.76,83.95,23322.0
2022-11-09 10:00:00,83.91,84.15,83.9,84.12,16559.0,83.91,84.15,83.9,84.12,16559.0
2022-11-09 10:05:00,84.11,84.31,84.04,84.23,19697.0,84.11,84.31,84.04,84.23,19697.0
2022-11-09 10:10:00,84.23,84.39,84.18,84.36,25038.0,84.23,84.39,84.18,84.36,25038.0
2022-11-09 10:15:00,84.34,84.59,84.34,84.41,24367.0,84.34,84.59,84.34,84.41,24367.0
2022-11-09 10:20:00,84.4,84.48,84.32,84.36,12249.0,84.4,84.48,84.32,84.36,12249.0
2022-11-09 10:25:00,84.39,84.39,84.24,84.33,13137.0,84.39,84.39,84.24,84.33,13137.0
2022-11-09 10:30:00,84.32,84.47,84.21,84.34,20876.0,84.32,84.47,84.21,84.34,20876.0
2022-11-09 10:35:00,84.31,84.47,84.3,84.38,17094.0,84.31,84.47,84.3,84.38,17094.0
2022-11-09 10:40:00,84.37,84.45,84.36,84.44,21449.0,84.37,84.45,84.36,84.44,21449.0
2022-11-09 10:45:00,84.43,84.55,84.39,84.44,16993.0,84.43,84.55,84.39,84.44,16993.0
2022-11-09 10:50:00,84.46,84.46,84.22,84.24,14608.0,84.46,84.46,84.22,84.24,14608.0
2022-11-09 10:55:00,84.23,84.37,84.13,84.26,24140.0,84.23,84.37,84.13,84.26,24140.0
2022-11-09 11:00:00,84.27,84.34,84.26,84.29,9614.0,84.27,84.34,84.26,84.29,9614.0
2022-11-09 11:05:00,84.31,84.31,84.13,84.23,13222.0,84.31,84.31,84.13,84.23,13222.0
2022-11-09 11:10:00,84.21,84.35,84.16,84.31,17808.0,84.21,84.35,84.16,84.31,17808.0
2022-11-09 11:15:00,84.3,84.44,84.3,84.44,11353.0,84.3,84.44,84.3,84.44,11353.0
2022-11-09 11:20:00,84.45,84.47,84.36,84.39,9303.0,84.45,84.47,84.36,84.39,9303.0
2022-11-09 11:25:00,84.39,84.61,84.37,84.56,10457.0,84.39,84.61,84.37,84.56,10457.0
2022-11-09 11:30:00,84.56,84.71,84.51,84.67,20814.0,84.56,84.71,84.51,84.67,20814.0
2022-11-09 11:35:00,84.66,84.72,84.61,84.7,15821.0,84.66,84.72,84.61,84.7,15821.0
2022-11-09 11:40:00,84.69,84.85,84.6,84.85,15525.0,84.69,84.85,84.6,84.85,15525.0
2022-11-09 11:45:00,84.83,84.83,84.62,84.63,15287.0,84.83,84.83,84.62,84.63,15287.0
2022-11-09 11:50:00,84.62,84.7,84.52,84.55,17431.0,84.62,84.7,84.52,84.55,17431.0
2022-11-09 11:55:00,84.56,84.61,84.45,84.55,20420.0,84.56,84.61,84.45,84.55,20420.0
2022-11-09 12:00:00,84.54,84.64,84.5,84.64,13598.0,84.54,84.64,84.5,84.64,13598.0
2022-11-09 12:05:00,84.64,84.65,84.56,84.59,34632.0,84.64,84.65,84.56,84.59,34632.0
2022-11-09 12:10:00,84.58,84.66,84.57,84.63,13523.0,84.58,84.66,84.57,84.63,13523.0
2022-11-09 12:15:00,84.63,84.8,84.61,84.71,13924.0,84.63,84.8,84.61,84.71,13924.0
2022-11-09 12:20:00,84.7,84.72,84.58,84.58,11037.0,84.7,84.72,84.58,84.58,11037.0
2022-11-09 12:25:00,84.58,84.61,84.55,84.6,11061.0,84.58,84.61,84.55,84.6,11061.0
2022-11-09 12:30:00,84.59,84.71,84.56,84.68,16682.0,84.59,84.71,84.56,84.68,16682.0
2022-11-09 12:35:00,84.64,84.64,84.45,84.45,13644.0,84.64,84.64,84.45,84.45,13644.0
2022-11-09 12:40:00,84.46,84.6,84.46,84.52,30403.0,84.46,84.6,84.46,84.52,30403.0
2022-11-09 12:45:00,84.52,84.55,84.51,84.52,5381.0,84.52,84.55,84.51,84.52,5381.0
2022-11-09 12:50:00,84.53,84.73,84.53,84.68,15893.0,84.53,84.73,84.53,84.68,15893.0
2022-11-09 12:55:00,84.68,84.76,84.64,84.76,5982.0,84.68,84.76,84.64,84.76,5982.0
2022-11-09 13:00:00,84.74,84.77,84.59,84.7,29743.0,84.74,84.77,84.59,84.7,29743.0
2022-11-09 13:05:00,84.69,84.69,84.58,84.66,16978.0,84.69,84.69,84.58,84.66,16978.0
2022-11-09 13:10:00,84.66,84.68,84.55,84.62,18976.0,84.66,84.68,84.55,84.62,18976.0
2022-11-09 13:15:00,84.63,84.79,84.63,84.73,14908.0,84.63,84.79,84.63,84.73,14908.0
2022-11-09 13:20:00,84.74,84.77,84.65,84.66,12111.0,84.74,84.77,84.65,84.66,12111.0
2022-11-09 13:25:00,84.65,84.65,84.49,84.51,10311.0,84.65,84.65,84.49,84.51,10311.0
2022-11-09 13:30:00,84.5,84.6,84.34,84.45,29138.0,84.5,84.6,84.34,84.45,29138.0
2022-11-09 13:35:00,84.44,84.48,84.32,84.39,33020.0,84.44,84.48,84.32,84.39,33020.0
2022-11-09 13:40:00,84.36,84.42,84.25,84.29,23807.0,84.36,84.42,84.25,84.29,23807.0
2022-11-09 13:45:00,84.28,84.4,84.16,84.36,37297.0,84.28,84.4,84.16,84.36,37297.0
2022-11-09 13:50:00,84.37,84.4,84.25,84.28,30480.0,84.37,84.4,84.25,84.28,30480.0
2022-11-09 13:55:00,84.27,84.42,84.21,84.4,11737.0,84.27,84.42,84.21,84.4,11737.0
2022-11-09 14:00:00,84.38,84.39,84.29,84.37,12938.0,84.38,84.39,84.29,84.37,12938.0
2022-11-09 14:05:00,84.37,84.56,84.36,84.56,22907.0,84.37,84.56,84.36,84.56,22907.0
2022-11-09 14:10:00,84.5,84.59,84.38,84.5,15663.0,84.5,84.59,84.38,84.5,15663.0
2022-11-09 14:15:00,84.5,84.5,84.32,84.43,13824.0,84.5,84.5,84.32,84.43,13824.0
2022-11-09 14:20:00,84.44,84.5,84.32,84.44,19291.0,84.44,84.5,84.32,84.44,19291.0
2022-11-09 14:25:00,84.49,84.56,84.45,84.47,12508.0,84.49,84.56,84.45,84.47,12508.0
2022-11-09 14:30:00,84.44,84.44,84.31,84.31,18380.0,84.44,84.44,84.31,84.31,18380.0
2022-11-09 14:35:00,84.34,84.4,84.2,84.34,23235.0,84.34,84.4,84.2,84.34,23235.0
2022-11-09 14:40:00,84.34,84.38,84.23,84.35,11946.0,84.34,84.38,84.23,84.35,11946.0
2022-11-09 14:45:00,84.35,84.45,84.22,84.37,33225.0,84.35,84.45,84.22,84.37,33225.0
2022-11-09 14:50:00,84.36,84.42,84.27,84.39,23563.0,84.36,84.42,84.27,84.39,23563.0
2022-11-09 14:55:00,84.39,84.39,84.21,84.26,12358.0,84.39,84.39,84.21,84.26,12358.0
2022-11-09 15:00:00,84.27,84.42,84.26,84.4,29599.0,84.27,84.42,84.26,84.4,29599.0
2022-11-09 15:05:00,84.42,84.65,84.42,84.61,18140.0,84.42,84.65,84.42,84.61,18140.0
2022-11-09 15:10:00,84.6,84.63,84.55,84.6,27606.0,84.6,84.63,84.55,84.6,27606.0
2022-11-09 15:15:00,84.59,84.64,84.55,84.6,24073.0,84.59,84.64,84.55,84.6,24073.0
2022-11-09 15:20:00,84.61,84.61,84.28,84.29,23880.0,84.61,84.61,84.28,84.29,23880.0
2022-11-09 15:25:00,84.3,84.54,84.29,84.48,33216.0,84.3,84.54,84.29,84.48,33216.0
2022-11-09 15:30:00,84.49,84.66,84.42,84.6,70991.0,84.49,84.66,84.42,84.6,70991.0
2022-11-09 15:35:00,84.6,84.6,84.43,84.45,95730.0,84.6,84.6,84.43,84.45,95730.0
2022-11-09 15:40:00,84.44,84.57,84.33,84.33,105848.0,84.44,84.57,84.33,84.33,105848.0
2022-11-09 15:45:00,84.32,84.48,84.0,84.0,87476.0,84.32,84.48,84.0,84.0,87476.0
2022-11-09 15:50:00,84.01,84.2,83.99,83.99,60585.0,84.01,84.2,83.99,83.99,60585.0
2022-11-09 15:55:00,83.98,83.99,83.83,83.9,194943.0,83.98,83.99,83.83,83.9,194943.0
2022-11-10 09:30:00,85.96,85.96,84.02,84.02,70639.0,85.96,85.96,84.02,84.02,70639.0
2022-11-10 09:35:00,84.01,84.21,82.41,82.51,142583.0,84.01,84.21,82.41,82.51,142583.0
2022-11-10 09:40:00,82.49,82.86,81.69,82.73,89213.0,82.49,82.86,81.69,82.73,89213.0
2022-11-10 09:45:00,82.63,83.13,82.6,83.02,31735.0,82.63,83.13,82.6,83.02,31735.0
2022-11-10 09:50:00,83.03,83.39,83.02,83.32,25020.0,83.03,83.39,83.02,83.32,25020.0
2022-11-10 09:55:00,83.31,83.69,83.17,83.5,37173.0,83.31,83.69,83.17,83.5,37173.0
2022-11-10 10:00:00,83.53,83.78,83.28,83.58,31332.0,83.53,83.78,83.28,83.58,31332.0
2022-11-10 10:05:00,83.57,83.75,83.41,83.7,35105.0,83.57,83.75,83.41,83.7,35105.0
2022-11-10 10:10:00,83.7,83.81,83.64,83.72,59915.0,83.7,83.81,83.64,83.72,59915.0
2022-11-10 10:15:00,83.74,83.94,83.6,83.69,29670.0,83.74,83.94,83.6,83.69,29670.0
2022-11-10 10:20:00,83.62,83.91,83.62,83.91,18785.0,83.62,83.91,83.62,83.91,18785.0
2022-11-10 10:25:00,83.89,84.18,83.84,84.07,15066.0,83.89,84.18,83.84,84.07,15066.0
2022-11-10 10:30:00,84.03,84.03,83.6,83.68,28582.0,84.03,84.03,83.6,83.68,28582.0
2022-11-10 10:35:00,83.68,83.81,83.35,83.38,15816.0,83.68,83.81,83.35,83.38,15816.0
2022-11-10 10:40:00,83.35,83.82,83.28,83.67,28239.0,83.35,83.82,83.28,83.67,28239.0
2022-11-10 10:45:00,83.67,83.93,83.65,83.9,13399.0,83.67,83.93,83.65,83.9,13399.0
2022-11-10 10:50:00,83.87,83.99,83.83,83.94,22706.0,83.87,83.99,83.83,83.94,22706.0
2022-11-10 10:55:00,83.93,83.93,83.69,83.76,17986.0,83.93,83.93,83.69,83.76,17986.0
2022-11-10 11:00:00,83.77,83.83,83.62,83.64,43693.0,83.77,83.83,83.62,83.64,43693.0
2022-11-10 11:05:00,83.64,83.82,83.63,83.66,17853.0,83.64,83.82,83.63,83.66,17853.0
2022-11-10 11:10:00,83.65,83.74,83.53,83.54,17972.0,83.65,83.74,83.53,83.54,17972.0
2022-11-10 11:15:00,83.47,83.58,83.37,83.55,27579.0,83.47,83.58,83.37,83.55,27579.0
2022-11-10 11:20:00,83.55,83.7,83.54,83.64,21130.0,83.55,83.7,83.54,83.64,21130.0
2022-11-10 11:25:00,83.62,83.7,83.49,83.62,16826.0,83.62,83.7,83.49,83.62,16826.0
2022-11-10 11:30:00,83.61,83.75,83.6,83.69,9690.0,83.61,83.75,83.6,83.69,9690.0
2022-11-10 11:35:00,83.64,83.77,83.62,83.75,15922.0,83.64,83.77,83.62,83.75,15922.0
2022-11-10 11:40:00,83.77,83.77,83.58,83.69,18032.0,83.77,83.77,83.58,83.69,18032.0
2022-11-10 11:45:00,83.69,83.75,83.62,83.74,9488.0,83.69,83.75,83.62,83.74,9488.0
2022-11-10 11:50:00,83.74,83.76,83.6,83.64,13841.0,83.74,83.76,83.6,83.64,13841.0
2022-11-10 11:55:00,83.65,83.68,83.59,83.59,13412.0,83.65,83.68,83.59,83.59,13412.0
2022-11-10 12:00:00,83.6,83.7,83.51,83.62,34427.0,83.6,83.7,83.51,83.62,34427.0
2022-11-10 12:05:00,83.61,83.66,83.37,83.37,17777.0,83.61,83.66,83.37,83.37,17777.0
2022-11-10 12:10:00,83.31,83.59,83.25,83.45,122503.0,83.31,83.59,83.25,83.45,122503.0
2022-11-10 12:15:00,83.49,83.53,83.33,83.37,19331.0,83.49,83.53,83.33,83.37,19331.0
2022-11-10 12:20:00,83.37,83.4,83.14,83.15,28973.0,83.37,83.4,83.14,83.15,28973.0
2022-11-10 12:25:00,83.16,83.28,83.15,83.26,35358.0,83.16,83.28,83.15,83.26,35358.0
2022-11-10 12:30:00,83.25,83.29,83.12,83.14,46260.0,83.25,83.29,83.12,83.14,46260.0
2022-11-10 12:35:00,83.14,83.26,83.03,83.03,23100.0,83.14,83.26,83.03,83.03,23100.0
2022-11-10 12:40:00,83.01,83.07,82.91,83.04,20462.0,83.01,83.07,82.91,83.04,20462.0
2022-11-10 12:45:00,83.04,83.05,82.51,82.61,16050.0,83.04,83.05,82.51,82.61,16050.0
2022-11-10 12:50:00,82.62,82.67,82.2,82.28,20418.0,82.62,82.67,82.2,82.28,20418.0
2022-11-10 12:55:00,82.29,82.59,82.25,82.31,47664.0,82.29,82.59,82.25,82.31,47664.0
2022-11-10 13:00:00,82.33,82.42,82.28,82.37,35987.0,82.33,82.42,82.28,82.37,35987.0
2022-11-10 13:05:00,82.39,82.48,82.3,82.36,24749.0,82.39,82.48,82.3,82.36,24749.0
2022-11-10 13:10:00,82.36,82.48,82.27,82.46,34093.0,82.36,82.48,82.27,82.46,34093.0
2022-11-10 13:15:00,82.47,82.6,82.39,82.54,28719.0,82.47,82.6,82.39,82.54,28719.0
2022-11-10 13:20:00,82.54,82.7,82.53,82.55,26501.0,82.54,82.7,82.53,82.55,26501.0
2022-11-10 13:25:00,82.54,83.0,82.54,82.99,40955.0,82.54,83.0,82.54,82.99,40955.0
2022-11-10 13:30:00,82.98,83.17,82.97,83.13,36038.0,82.98,83.17,82.97,83.13,36038.0
2022-11-10 13:35:00,83.09,83.3,83.07,83.23,18659.0,83.09,83.3,83.07,83.23,18659.0
2022-11-10 13:40:00,83.3,83.34,83.24,83.3,13427.0,83.3,83.34,83.24,83.3,13427.0
2022-11-10 13:45:00,83.3,83.31,83.17,83.27,15813.0,83.3,83.31,83.17,83.27,15813.0
2022-11-10 13:50:00,83.25,83.38,83.2,83.34,12498.0,83.25,83.38,83.2,83.34,12498.0
2022-11-10 13:55:00,83.37,83.46,83.32,83.37,8340.0,83.37,83.46,83.32,83.37,8340.0
2022-11-10 14:00:00,83.38,83.5,83.3,83.46,16783.0,83.38,83.5,83.3,83.46,16783.0
2022-11-10 14:05:00,83.46,83.55,83.45,83.55,9296.0,83.46,83.55,83.45,83.55,9296.0
2022-11-10 14:10:00,83.53,83.59,83.52,83.59,9759.0,83.53,83.59,83.52,83.59,9759.0
2022-11-10 14:15:00,83.6,83.6,83.48,83.5,13028.0,83.6,83.6,83.48,83.5,13028.0
2022-11-10 14:20:00,83.5,83.64,83.46,83.64,21964.0,83.5,83.64,83.46,83.64,21964.0
2022-11-10 14:25:00,83.62,83.7,83.62,83.67,14602.0,83.62,83.7,83.62,83.67,14602.0
2022-11-10 14:30:00,83.67,83.78,83.64,83.74,28172.0,83.67,83.78,83.64,83.74,28172.0
2022-11-10 14:35:00,83.75,83.93,83.69,83.91,33625.0,83.75,83.93,83.69,83.91,33625.0
2022-11-10 14:40:00,83.91,83.93,83.72,83.77,25402.0,83.91,83.93,83.72,83.77,25402.0
2022-11-10 14:45:00,83.76,83.87,83.73,83.85,38785.0,83.76,83.87,83.73,83.85,38785.0
2022-11-10 14:50:00,83.85,84.03,83.84,84.03,20314.0,83.85,84.03,83.84,84.03,20314.0
2022-11-10 14:55:00,84.02,84.16,84.01,84.11,24828.0,84.02,84.16,84.01,84.11,24828.0
2022-11-10 15:00:00,84.12,84.17,84.08,84.14,34442.0,84.12,84.17,84.08,84.14,34442.0
2022-11-10 15:05:00,84.14,84.35,84.13,84.35,32301.0,84.14,84.35,84.13,84.35,32301.0
2022-11-10 15:10:00,84.36,84.49,84.35,84.45,45689.0,84.36,84.49,84.35,84.45,45689.0
2022-11-10 15:15:00,84.43,84.43,84.22,84.23,41476.0,84.43,84.43,84.22,84.23,41476.0
2022-11-10 15:20:00,84.24,84.32,84.18,84.28,35542.0,84.24,84.32,84.18,84.28,35542.0
2022-11-10 15:25:00,84.3,84.47,84.27,84.44,52870.0,84.3,84.47,84.27,84.44,52870.0
2022-11-10 15:30:00,84.42,84.56,84.38,84.41,60214.0,84.42,84.56,84.38,84.41,60214.0
2022-11-10 15:35:00,84.4,84.48,84.37,84.48,40970.0,84.4,84.48,84.37,84.48,40970.0
2022-11-10 15:40:00,84.48,84.53,84.31,84.47,64301.0,84.48,84.53,84.31,84.47,64301.0
2022-11-10 15:45:00,84.47,84.77,84.46,84.64,105560.0,84.47,84.77,84.46,84.64,105560.0
2022-11-10 15:50:00,84.65,84.68,84.49,84.55,44938.0,84.65,84.68,84.49,84.55,44938.0
2022-11-10 15:55:00,84.56,84.57,84.31,84.43,133569.0,84.56,84.57,84.31,84.43,133569.0
2022-11-11 09:30:00,84.43,84.43,83.64,83.91,51516.0,84.43,84.43,83.64,83.91,51516.0
2022-11-11 09:35:00,83.95,84.06,82.93,82.93,28931.0,83.95,84.06,82.93,82.93,28931.0
2022-11-11 09:40:00,82.8,82.98,81.64,81.65,53738.0,82.8,82.98,81.64,81.65,53738.0
2022-11-11 09:45:00,81.65,82.16,81.43,81.57,64321.0,81.65,82.16,81.43,81.57,64321.0
2022-11-11 09:50:00,81.57,82.0,81.35,81.39,67898.0,81.57,82.0,81.35,81.39,67898.0
2022-11-11 09:55:00,81.39,82.13,81.31,82.06,51952.0,81.39,82.13,81.31,82.06,51952.0
2022-11-11 10:00:00,82.0,82.61,81.66,81.66,73330.0,82.0,82.61,81.66,81.66,73330.0
2022-11-11 10:05:00,81.76,81.78,80.62,80.69,39889.0,81.76,81.78,80.62,80.69,39889.0
2022-11-11 10:10:00,80.66,80.89,80.34,80.38,143050.0,80.66,80.89,80.34,80.38,143050.0
2022-11-11 10:15:00,80.41,80.6,80.0,80.23,101984.0,80.41,80.6,80.0,80.23,101984.0
2022-11-11 10:20:00,80.23,80.87,80.23,80.67,67656.0,80.23,80.87,80.23,80.67,67656.0
2022-11-11 10:25:00,80.63,80.75,80.29,80.32,31484.0,80.63,80.75,80.29,80.32,31484.0
2022-11-11 10:30:00,80.3,80.69,80.3,80.62,30488.0,80.3,80.69,80.3,80.62,30488.0
2022-11-11 10:35:00,80.63,80.65,80.18,80.25,48442.0,80.63,80.65,80.18,80.25,48442.0
2022-11-11 10:40:00,80.26,80.39,80.1,80.2,40897.0,80.26,80.39,80.1,80.2,40897.0
2022-11-11 10:45:00,80.22,80.41,80.16,80.18,52022.0,80.22,80.41,80.16,80.18,52022.0
2022-11-11 10:50:00,80.2,80.26,79.48,79.6,34670.0,80.2,80.26,79.48,79.6,34670.0
2022-11-11 10:55:00,79.59,79.9,79.56,79.75,61528.0,79.59,79.9,79.56,79.75,61528.0
2022-11-11 11:00:00,79.79,80.39,79.79,80.2,27150.0,79.79,80.39,79.79,80.2,27150.0
2022-11-11 11:05:00,80.21,80.45,80.11,80.17,70128.0,80.21,80.45,80.11,80.17,70128.0
2022-11-11 11:10:00,80.15,80.5,80.04,80.25,198107.0,80.15,80.5,80.04,80.25,198107.0
2022-11-11 11:15:00,80.25,80.38,80.02,80.25,73164.0,80.25,80.38,80.02,80.25,73164.0
2022-11-11 11:20:00,80.25,80.37,80.11,80.2,38265.0,80.25,80.37,80.11,80.2,38265.0
2022-11-11 11:25:00,80.17,80.27,79.98,80.0,67140.0,80.17,80.27,79.98,80.0,67140.0
2022-11-11 11:30:00,79.96,80.05,79.9,80.03,30169.0,79.96,80.05,79.9,80.03,30169.0
2022-11-11 11:35:00,80.03,80.3,80.02,80.25,21661.0,80.03,80.3,80.02,80.25,21661.0
2022-11-11 11:40:00,80.27,80.51,80.2,80.24,40496.0,80.27,80.51,80.2,80.24,40496.0
2022-11-11 11:45:00,80.23,80.34,80.08,80.21,35692.0,80.23,80.34,80.08,80.21,35692.0
2022-11-11 11:50:00,80.22,80.36,80.15,80.21,12242.0,80.22,80.36,80.15,80.21,12242.0
2022-11-11 11:55:00,80.2,80.29,80.09,80.09,17060.0,80.2,80.29,80.09,80.09,17060.0
2022-11-11 12:00:00,80.09,80.27,80.07,80.07,65654.0,80.09,80.27,80.07,80.07,65654.0
2022-11-11 12:05:00,80.03,80.13,79.97,80.1,5582.0,80.03,80.13,79.97,80.1,5582.0
2022-11-11 12:10:00,80.1,80.18,79.99,80.06,21509.0,80.1,80.18,79.99,80.06,21509.0
2022-11-11 12:15:00,80.06,80.12,79.92,79.99,17771.0,80.06,80.12,79.92,79.99,17771.0
2022-11-11 12:20:00,79.97,80.05,79.9,79.95,10338.0,79.97,80.05,79.9,79.95,10338.0
2022-11-11 12:25:00,80.01,80.06,79.95,79.98,17140.0,80.01,80.06,79.95,79.98,17140.0
2022-11-11 12:30:00,80.0,80.04,79.9,79.98,26431.0,80.0,80.04,79.9,79.98,26431.0
2022-11-11 12:35:00,79.97,80.09,79.96,80.0,9294.0,79.97,80.09,79.96,80.0,9294.0
2022-11-11 12:40:00,79.99,80.25,79.94,80.25,10309.0,79.99,80.25,79.94,80.25,10309.0
2022-11-11 12:45:00,80.23,80.23,79.95,79.99,28852.0,80.23,80.23,79.95,79.99,28852.0
2022-11-11 12:50:00,80.0,80.05,79.91,80.02,12437.0,80.0,80.05,79.91,80.02,12437.0
2022-11-11 12:55:00,80.0,80.24,80.0,80.07,73368.0,80.0,80.24,80.0,80.07,73368.0
2022-11-11 13:00:00,80.07,80.26,80.07,80.14,10942.0,80.07,80.26,80.07,80.14,10942.0
2022-11-11 13:05:00,80.15,80.28,80.04,80.12,24777.0,80.15,80.28,80.04,80.12,24777.0
2022-11-11 13:10:00,80.13,80.45,80.13,80.43,23753.0,80.13,80.45,80.13,80.43,23753.0
2022-11-11 13:15:00,80.42,80.42,80.3,80.34,12658.0,80.42,80.42,80.3,80.34,12658.0
2022-11-11 13:20:00,80.32,80.41,80.29,80.36,13416.0,80.32,80.41,80.29,80.36,13416.0
2022-11-11 13:25:00,80.34,80.56,80.28,80.5,62076.0,80.34,80.56,80.28,80.5,62076.0
2022-11-11 13:30:00,80.51,80.59,80.42,80.55,35909.0,80.51,80.59,80.42,80.55,35909.0
2022-11-11 13:35:00,80.55,80.55,80.2,80.29,38603.0,80.55,80.55,80.2,80.29,38603.0
2022-11-11 13:40:00,80.31,80.44,80.3,80.4,27751.0,80.31,80.44,80.3,80.4,27751.0
2022-11-11 13:45:00,80.42,80.59,80.4,80.52,55787.0,80.42,80.59,80.4,80.52,55787.0
2022-11-11 13:50:00,80.52,80.68,80.41,80.41,37460.0,80.52,80.68,80.41,80.41,37460.0
2022-11-11 13:55:00,80.4,80.58,80.36,80.54,12803.0,80.4,80.58,80.36,80.54,12803.0
2022-11-11 14:00:00,80.56,80.79,80.5,80.79,69227.0,80.56,80.79,80.5,80.79,69227.0
2022-11-11 14:05:00,80.8,80.84,80.69,80.72,38444.0,80.8,80.84,80.69,80.72,38444.0
2022-11-11 14:10:00,80.74,80.76,80.59,80.74,18545.0,80.74,80.76,80.59,80.74,18545.0
2022-11-11 14:15:00,80.75,80.77,80.48,80.54,37423.0,80.75,80.77,80.48,80.54,37423.0
2022-11-11 14:20:00,80.54,80.9,80.46,80.89,14780.0,80.54,80.9,80.46,80.89,14780.0
2022-11-11 14:25:00,80.89,81.11,80.88,81.08,10870.0,80.89,81.11,80.88,81.08,10870.0
2022-11-11 14:30:00,81.06,81.22,81.0,81.17,62614.0,81.06,81.22,81.0,81.17,62614.0
2022-11-11 14:35:00,81.16,81.3,81.1,81.27,121376.0,81.16,81.3,81.1,81.27,121376.0
2022-11-11 14:40:00,81.26,81.51,81.23,81.4,46726.0,81.26,81.51,81.23,81.4,46726.0
2022-11-11 14:45:00,81.41,81.52,81.36,81.41,29914.0,81.41,81.52,81.36,81.41,29914.0
2022-11-11 14:50:00,81.43,81.89,81.41,81.79,56336.0,81.43,81.89,81.41,81.79,56336.0
2022-11-11 14:55:00,81.8,82.05,81.77,81.97,65513.0,81.8,82.05,81.77,81.97,65513.0
2022-11-11 15:00:00,81.98,82.01,81.68,81.72,54247.0,81.98,82.01,81.68,81.72,54247.0
2022-11-11 15:05:00,81.73,81.83,81.64,81.79,38376.0,81.73,81.83,81.64,81.79,38376.0
2022-11-11 15:10:00,81.79,81.81,81.42,81.42,95930.0,81.79,81.81,81.42,81.42,95930.0
2022-11-11 15:15:00,81.41,81.57,81.34,81.56,92944.0,81.41,81.57,81.34,81.56,92944.0
2022-11-11 15:20:00,81.56,81.85,81.54,81.66,63432.0,81.56,81.85,81.54,81.66,63432.0
2022-11-11 15:25:00,81.66,82.19,81.65,82.15,76068.0,81.66,82.19,81.65,82.15,76068.0
2022-11-11 15:30:00,82.13,82.34,81.98,81.98,27760.0,82.13,82.34,81.98,81.98,27760.0
2022-11-11 15:35:00,81.96,81.96,81.73,81.87,79797.0,81.96,81.96,81.73,81.87,79797.0
2022-11-11 15:40:00,81.89,82.29,81.89,82.2,116409.0,81.89,82.29,81.89,82.2,116409.0
2022-11-11 15:45:00,82.2,82.3,82.05,82.23,94560.0,82.2,82.3,82.05,82.23,94560.0
2022-11-11 15:50:00,82.25,82.39,82.13,82.17,109085.0,82.25,82.39,82.13,82.17,109085.0
2022-11-11 15:55:00,82.15,82.21,81.95,82.07,265219.0,82.15,82.21,81.95,82.07,265219.0
2022-11-14 09:30:00,82.0,82.51,82.0,82.06,79819.0,82.0,82.51,82.0,82.06,79819.0
2022-11-14 09:35:00,82.11,82.8,82.1,82.7,112332.0,82.11,82.8,82.1,82.7,112332.0
2022-11-14 09:40:00,82.67,83.02,82.48,82.75,58418.0,82.67,83.02,82.48,82.75,58418.0
2022-11-14 09:45:00,82.75,82.87,82.4,82.4,39840.0,82.75,82.87,82.4,82.4,39840.0
2022-11-14 09:50:00,82.44,82.56,82.25,82.5,46522.0,82.44,82.56,82.25,82.5,46522.0
2022-11-14 09:55:00,82.49,82.51,82.26,82.42,19615.0,82.49,82.51,82.26,82.42,19615.0
2022-11-14 10:00:00,82.43,82.47,82.03,82.04,30042.0,82.43,82.47,82.03,82.04,30042.0
2022-11-14 10:05:00,82.1,82.36,82.0,82.14,29455.0,82.1,82.36,82.0,82.14,29455.0
2022-11-14 10:10:00,82.18,82.25,82.11,82.14,16330.0,82.18,82.25,82.11,82.14,16330.0
2022-11-14 10:15:00,82.17,82.36,82.16,82.28,30219.0,82.17,82.36,82.16,82.28,30219.0
2022-11-14 10:20:00,82.31,82.52,82.29,82.34,13979.0,82.31,82.52,82.29,82.34,13979.0
2022-11-14 10:25:00,82.33,82.38,82.24,82.29,33627.0,82.33,82.38,82.24,82.29,33627.0
2022-11-14 10:30:00,82.26,82.57,82.26,82.36,29976.0,82.26,82.57,82.26,82.36,29976.0
2022-11-14 10:35:00,82.31,82.53,82.3,82.41,32712.0,82.31,82.53,82.3,82.41,32712.0
2022-11-14 10:40:00,82.41,82.52,82.31,82.36,12592.0,82.41,82.52,82.31,82.36,12592.0
2022-11-14 10:45:00,82.39,82.51,82.35,82.38,17221.0,82.39,82.51,82.35,82.38,17221.0
2022-11-14 10:50:00,82.38,82.41,82.12,82.24,45550.0,82.38,82.41,82.12,82.24,45550.0
2022-11-14 10:55:00,82.25,82.49,82.25,82.46,20796.0,82.25,82.49,82.25,82.46,20796.0
2022-11-14 11:00:00,82.48,82.49,82.29,82.35,11348.0,82.48,82.49,82.29,82.35,11348.0
2022-11-14 11:05:00,82.38,82.51,82.36,82.36,20248.0,82.38,82.51,82.36,82.36,20248.0
2022-11-14 11:10:00,82.36,82.44,82.29,82.29,33909.0,82.36,82.44,82.29,82.29,33909.0
2022-11-14 11:15:00,82.28,82.28,81.96,82.03,38482.0,82.28,82.28,81.96,82.03,38482.0
2022-11-14 11:20:00,82.07,82.07,81.97,82.0,81703.0,82.07,82.07,81.97,82.0,81703.0
2022-11-14 11:25:00,82.02,82.16,81.98,82.06,81404.0,82.02,82.16,81.98,82.06,81404.0
2022-11-14 11:30:00,82.05,82.48,82.02,82.48,25501.0,82.05,82.48,82.02,82.48,25501.0
2022-11-14 11:35:00,82.54,82.72,82.52,82.61,12792.0,82.54,82.72,82.52,82.61,12792.0
2022-11-14 11:40:00,82.65,82.68,82.49,82.5,24064.0,82.65,82.68,82.49,82.5,24064.0
2022-11-14 11:45:00,82.51,82.66,82.51,82.63,14762.0,82.51,82.66,82.51,82.63,14762.0
2022-11-14 11:50:00,82.65,82.66,82.4,82.42,7456.0,82.65,82.66,82.4,82.42,7456.0
2022-11-14 11:55:00,82.41,82.47,82.31,82.42,11789.0,82.41,82.47,82.31,82.42,11789.0
2022-11-14 12:00:00,82.46,82.56,82.4,82.5,5779.0,82.46,82.56,82.4,82.5,5779.0
2022-11-14 12:05:00,82.49,82.59,82.43,82.57,7775.0,82.49,82.59,82.43,82.57,7775.0
2022-11-14 12:10:00,82.59,82.66,82.57,82.58,7735.0,82.59,82.66,82.57,82.58,7735.0
2022-11-14 12:15:00,82.57,82.62,82.54,82.55,6173.0,82.57,82.62,82.54,82.55,6173.0
2022-11-14 12:20:00,82.53,82.53,82.41,82.49,5846.0,82.53,82.53,82.41,82.49,5846.0
2022-11-14 12:25:00,82.52,82.62,82.4,82.6,9933.0,82.52,82.62,82.4,82.6,9933.0
2022-11-14 12:30:00,82.58,82.71,82.58,82.68,7663.0,82.58,82.71,82.58,82.68,7663.0
2022-11-14 12:35:00,82.71,82.79,82.69,82.76,4854.0,82.71,82.79,82.69,82.76,4854.0
2022-11-14 12:40:00,82.75,82.79,82.71,82.71,11388.0,82.75,82.79,82.71,82.71,11388.0
2022-11-14 12:45:00,82.75,82.88,82.75,82.85,9270.0,82.75,82.88,82.75,82.85,9270.0
2022-11-14 12:50:00,82.84,82.9,82.78,82.8,12622.0,82.84,82.9,82.78,82.8,12622.0
2022-11-14 12:55:00,82.77,82.77,82.72,82.72,10392.0,82.77,82.77,82.72,82.72,10392.0
2022-11-14 13:00:00,82.73,82.79,82.7,82.74,10261.0,82.73,82.79,82.7,82.74,10261.0
2022-11-14 13:05:00,82.73,82.83,82.7,82.74,16100.0,82.73,82.83,82.7,82.74,16100.0
2022-11-14 13:10:00,82.75,82.85,82.72,82.85,12187.0,82.75,82.85,82.72,82.85,12187.0
2022-11-14 13:15:00,82.84,82.91,82.81,82.91,12885.0,82.84,82.91,82.81,82.91,12885.0
2022-11-14 13:20:00,82.92,83.07,82.91,83.07,22392.0,82.92,83.07,82.91,83.07,22392.0
2022-11-14 13:25:00,83.06,83.2,83.02,83.16,30509.0,83.06,83.2,83.02,83.16,30509.0
2022-11-14 13:30:00,83.15,83.19,83.1,83.19,14685.0,83.15,83.19,83.1,83.19,14685.0
2022-11-14 13:35:00,83.2,83.28,83.19,83.25,22826.0,83.2,83.28,83.19,83.25,22826.0
2022-11-14 13:40:00,83.26,83.35,83.19,83.29,17598.0,83.26,83.35,83.19,83.29,17598.0
2022-11-14 13:45:00,83.28,83.28,83.16,83.25,16946.0,83.28,83.28,83.16,83.25,16946.0
2022-11-14 13:50:00,83.25,83.28,83.23,83.27,11373.0,83.25,83.28,83.23,83.27,11373.0
2022-11-14 13:55:00,83.26,83.35,83.24,83.33,11698.0,83.26,83.35,83.24,83.33,11698.0
2022-11-14 14:00:00,83.33,83.36,83.29,83.32,15109.0,83.33,83.36,83.29,83.32,15109.0
2022-11-14 14:05:00,83.31,83.35,83.16,83.16,28401.0,83.31,83.35,83.16,83.16,28401.0
2022-11-14 14:10:00,83.17,83.31,83.15,83.28,15196.0,83.17,83.31,83.15,83.28,15196.0
2022-11-14 14:15:00,83.28,83.3,83.24,83.24,24645.0,83.28,83.3,83.24,83.24,24645.0
2022-11-14 14:20:00,83.23,83.25,83.15,83.21,13050.0,83.23,83.25,83.15,83.21,13050.0
2022-11-14 14:25:00,83.2,83.29,83.19,83.27,29940.0,83.2,83.29,83.19,83.27,29940.0
2022-11-14 14:30:00,83.28,83.35,83.17,83.17,18396.0,83.28,83.35,83.17,83.17,18396.0
2022-11-14 14:35:00,83.18,83.23,83.15,83.16,18281.0,83.18,83.23,83.15,83.16,18281.0
2022-11-14 14:40:00,83.17,83.25,83.17,83.22,26014.0,83.17,83.25,83.17,83.22,26014.0
2022-11-14 14:45:00,83.21,83.28,83.17,83.22,21012.0,83.21,83.28,83.17,83.22,21012.0
2022-11-14 14:50:00,83.22,83.33,83.18,83.19,20959.0,83.22,83.33,83.18,83.19,20959.0
2022-11-14 14:55:00,83.2,83.21,82.88,82.88,13304.0,83.2,83.21,82.88,82.88,13304.0
2022-11-14 15:00:00,82.89,83.02,82.88,82.95,11732.0,82.89,83.02,82.88,82.95,11732.0
2022-11-14 15:05:00,82.96,82.96,82.66,82.67,12292.0,82.96,82.96,82.66,82.67,12292.0
2022-11-14 15:10:00,82.66,82.71,82.5,82.52,23912.0,82.66,82.71,82.5,82.52,23912.0
2022-11-14 15:15:00,82.52,82.59,82.47,82.57,41110.0,82.52,82.59,82.47,82.57,41110.0
2022-11-14 15:20:00,82.57,82.65,82.54,82.63,17994.0,82.57,82.65,82.54,82.63,17994.0
2022-11-14 15:25:00,82.63,82.69,82.58,82.65,11454.0,82.63,82.69,82.58,82.65,11454.0
2022-11-14 15:30:00,82.65,82.71,82.6,82.6,20137.0,82.65,82.71,82.6,82.6,20137.0
2022-11-14 15:35:00,82.6,82.68,82.56,82.56,17532.0,82.6,82.68,82.56,82.56,17532.0
2022-11-14 15:40:00,82.57,82.59,82.5,82.53,32424.0,82.57,82.59,82.5,82.53,32424.0
2022-11-14 15:45:00,82.54,82.64,82.5,82.57,133958.0,82.54,82.64,82.5,82.57,133958.0
2022-11-14 15:50:00,82.55,82.64,82.24,82.26,56540.0,82.55,82.64,82.24,82.26,56540.0
2022-11-14 15:55:00,82.25,82.29,82.03,82.08,118458.0,82.25,82.29,82.03,82.08,118458.0
2022-11-15 09:30:00,82.85,82.96,82.56,82.82,47084.0,82.85,82.96,82.56,82.82,47084.0
2022-11-15 09:35:00,82.76,83.37,82.76,83.13,44766.0,82.76,83.37,82.76,83.13,44766.0
2022-11-15 09:40:00,83.17,83.25,82.82,82.88,31261.0,83.17,83.25,82.82,82.88,31261.0
2022-11-15 09:45:00,82.9,82.98,82.6,82.8,49138.0,82.9,82.98,82.6,82.8,49138.0
2022-11-15 09:50:00,82.81,82.87,82.69,82.78,38320.0,82.81,82.87,82.69,82.78,38320.0
2022-11-15 09:55:00,82.79,82.93,82.56,82.59,45604.0,82.79,82.93,82.56,82.59,45604.0
2022-11-15 10:00:00,82.57,82.57,82.1,82.17,35802.0,82.57,82.57,82.1,82.17,35802.0
2022-11-15 10:05:00,82.16,82.3,81.94,82.06,83542.0,82.16,82.3,81.94,82.06,83542.0
2022-11-15 10:10:00,82.07,82.51,82.07,82.49,49006.0,82.07,82.51,82.07,82.49,49006.0
2022-11-15 10:15:00,82.52,82.55,82.36,82.45,39078.0,82.52,82.55,82.36,82.45,39078.0
2022-11-15 10:20:00,82.46,82.57,82.39,82.53,32291.0,82.46,82.57,82.39,82.53,32291.0
2022-11-15 10:25:00,82.55,82.55,82.25,82.25,25962.0,82.55,82.55,82.25,82.25,25962.0
2022-11-15 10:30:00,82.27,82.46,82.24,82.37,20290.0,82.27,82.46,82.24,82.37,20290.0
2022-11-15 10:35:00,82.37,82.4,82.28,82.35,19685.0,82.37,82.4,82.28,82.35,19685.0
2022-11-15 10:40:00,82.35,82.54,82.28,82.47,29179.0,82.35,82.54,82.28,82.47,29179.0
2022-11-15 10:45:00,82.47,82.54,82.42,82.47,25752.0,82.47,82.54,82.42,82.47,25752.0
2022-11-15 10:50:00,82.47,82.55,82.45,82.53,23554.0,82.47,82.55,82.45,82.53,23554.0
2022-11-15 10:55:00,82.54,82.58,82.28,82.28,33551.0,82.54,82.58,82.28,82.28,33551.0
2022-11-15 11:00:00,82.26,82.33,82.1,82.29,28931.0,82.26,82.33,82.1,82.29,28931.0
2022-11-15 11:05:00,82.3,82.46,82.26,82.37,22825.0,82.3,82.46,82.26,82.37,22825.0
2022-11-15 11:10:00,82.36,82.52,82.36,82.47,15800.0,82.36,82.52,82.36,82.47,15800.0
2022-11-15 11:15:00,82.47,82.51,82.4,82.44,22409.0,82.47,82.51,82.4,82.44,22409.0
2022-11-15 11:20:00,82.44,82.52,82.41,82.5,27281.0,82.44,82.52,82.41,82.5,27281.0
2022-11-15 11:25:00,82.5,82.52,82.35,82.43,31233.0,82.5,82.52,82.35,82.43,31233.0
2022-11-15 11:30:00,82.46,82.57,82.46,82.53,24999.0,82.46,82.57,82.46,82.53,24999.0
2022-11-15 11:35:00,82.51,82.51,82.3,82.48,9692.0,82.51,82.51,82.3,82.48,9692.0
2022-11-15 11:40:00,82.5,82.51,82.34,82.37,14315.0,82.5,82.51,82.34,82.37,14315.0
2022-11-15 11:45:00,82.35,82.4,82.28,82.3,17323.0,82.35,82.4,82.28,82.3,17323.0
2022-11-15 11:50:00,82.32,82.37,82.23,82.27,18290.0,82.32,82.37,82.23,82.27,18290.0
2022-11-15 11:55:00,82.28,82.3,82.17,82.3,22298.0,82.28,82.3,82.17,82.3,22298.0
2022-11-15 12:00:00,82.31,82.31,82.01,82.16,22925.0,82.31,82.31,82.01,82.16,22925.0
2022-11-15 12:05:00,82.18,82.2,82.09,82.09,13054.0,82.18,82.2,82.09,82.09,13054.0
2022-11-15 12:10:00,82.11,82.13,81.88,81.93,12951.0,82.11,82.13,81.88,81.93,12951.0
2022-11-15 12:15:00,81.92,82.1,81.92,82.0,19673.0,81.92,82.1,81.92,82.0,19673.0
2022-11-15 12:20:00,81.98,82.07,81.98,81.99,26826.0,81.98,82.07,81.98,81.99,26826.0
2022-11-15 12:25:00,81.99,82.05,81.92,82.0,17265.0,81.99,82.05,81.92,82.0,17265.0
2022-11-15 12:30:00,81.98,82.0,81.84,81.98,12491.0,81.98,82.0,81.84,81.98,12491.0
2022-11-15 12:35:00,81.99,82.05,81.96,82.02,14477.0,81.99,82.05,81.96,82.02,14477.0
2022-11-15 12:40:00,82.01,82.04,81.96,81.99,11875.0,82.01,82.04,81.96,81.99,11875.0
2022-11-15 12:45:00,82.0,82.03,81.94,81.94,18541.0,82.0,82.03,81.94,81.94,18541.0
2022-11-15 12:50:00,81.93,81.93,81.81,81.86,7022.0,81.93,81.93,81.81,81.86,7022.0
2022-11-15 12:55:00,81.87,81.87,81.69,81.71,19555.0,81.87,81.87,81.69,81.71,19555.0
2022-11-15 13:00:00,81.7,81.82,81.66,81.76,23190.0,81.7,81.82,81.66,81.76,23190.0
2022-11-15 13:05:00,81.75,81.86,81.73,81.73,17555.0,81.75,81.86,81.73,81.73,17555.0
2022-11-15 13:10:00,81.75,81.76,81.61,81.63,23349.0,81.75,81.76,81.61,81.63,23349.0
2022-11-15 13:15:00,81.62,81.62,81.27,81.28,33345.0,81.62,81.62,81.27,81.28,33345.0
2022-11-15 13:20:00,81.28,81.28,80.89,81.08,28099.0,81.28,81.28,80.89,81.08,28099.0
2022-11-15 13:25:00,81.16,81.23,80.87,80.9,15165.0,81.16,81.23,80.87,80.9,15165.0
2022-11-15 13:30:00,80.86,81.06,80.86,80.91,35449.0,80.86,81.06,80.86,80.91,35449.0
2022-11-15 13:35:00,80.91,81.26,80.85,81.23,53512.0,80.91,81.26,80.85,81.23,53512.0
2022-11-15 13:40:00,81.21,81.5,81.04,81.44,42596.0,81.21,81.5,81.04,81.44,42596.0
2022-11-15 13:45:00,81.43,81.57,81.08,81.08,30056.0,81.43,81.57,81.08,81.08,30056.0
2022-11-15 13:50:00,81.08,81.36,81.02,81.35,43862.0,81.08,81.36,81.02,81.35,43862.0
2022-11-15 13:55:00,81.34,81.46,81.24,81.25,16546.0,81.34,81.46,81.24,81.25,16546.0
2022-11-15 14:00:00,81.26,81.29,80.86,80.86,23267.0,81.26,81.29,80.86,80.86,23267.0
2022-11-15 14:05:00,80.88,81.27,80.87,81.27,36494.0,80.88,81.27,80.87,81.27,36494.0
2022-11-15 14:10:00,81.27,81.51,81.27,81.42,35392.0,81.27,81.51,81.27,81.42,35392.0
2022-11-15 14:15:00,81.4,81.62,81.3,81.49,27103.0,81.4,81.62,81.3,81.49,27103.0
2022-11-15 14:20:00,81.5,81.58,81.44,81.51,22540.0,81.5,81.58,81.44,81.51,22540.0
2022-11-15 14:25:00,81.5,81.5,81.15,81.2,23652.0,81.5,81.5,81.15,81.2,23652.0
2022-11-15 14:30:00,81.2,81.24,81.07,81.08,122647.0,81.2,81.24,81.07,81.08,122647.0
2022-11-15 14:35:00,81.09,81.51,81.05,81.31,44478.0,81.09,81.51,81.05,81.31,44478.0
2022-11-15 14:40:00,81.32,81.41,81.16,81.2,24008.0,81.32,81.41,81.16,81.2,24008.0
2022-11-15 14:45:00,81.19,81.24,81.04,81.06,37402.0,81.19,81.24,81.04,81.06,37402.0
2022-11-15 14:50:00,81.06,81.11,80.94,81.08,27221.0,81.06,81.11,80.94,81.08,27221.0
2022-11-15 14:55:00,81.09,81.32,81.09,81.2,36181.0,81.09,81.32,81.09,81.2,36181.0
2022-11-15 15:00:00,81.2,81.25,81.09,81.09,23773.0,81.2,81.25,81.09,81.09,23773.0
2022-11-15 15:05:00,81.09,81.09,80.92,80.96,39698.0,81.09,81.09,80.92,80.96,39698.0
2022-11-15 15:10:00,80.98,81.01,80.76,80.78,36931.0,80.98,81.01,80.76,80.78,36931.0
2022-11-15 15:15:00,80.79,80.9,80.75,80.87,49771.0,80.79,80.9,80.75,80.87,49771.0
2022-11-15 15:20:00,80.87,80.87,80.73,80.81,44829.0,80.87,80.87,80.73,80.81,44829.0
2022-11-15 15:25:00,80.81,80.81,80.55,80.61,65408.0,80.81,80.81,80.55,80.61,65408.0
2022-11-15 15:30:00,80.6,80.6,80.24,80.24,88394.0,80.6,80.6,80.24,80.24,88394.0
2022-11-15 15:35:00,80.25,80.34,80.16,80.19,132791.0,80.25,80.34,80.16,80.19,132791.0
2022-11-15 15:40:00,80.22,80.26,79.97,79.97,143913.0,80.22,80.26,79.97,79.97,143913.0
2022-11-15 15:45:00,79.97,79.97,79.61,79.7,250539.0,79.97,79.97,79.61,79.7,250539.0
2022-11-15 15:50:00,79.71,79.75,79.3,79.37,326785.0,79.71,79.75,79.3,79.37,326785.0
2022-11-15 15:55:00,79.37,79.75,79.31,79.69,539978.0,79.37,79.75,79.31,79.69,539978.0
2022-11-16 09:30:00,80.29,80.5,79.95,80.41,68310.0,80.29,80.5,79.95,80.41,68310.0
2022-11-16 09:35:00,80.4,80.67,80.16,80.24,49505.0,80.4,80.67,80.16,80.24,49505.0
2022-11-16 09:40:00,80.23,80.41,80.14,80.18,26299.0,80.23,80.41,80.14,80.18,26299.0
2022-11-16 09:45:00,80.18,80.18,79.86,79.9,46445.0,80.18,80.18,79.86,79.9,46445.0
2022-11-16 09:50:00,79.91,79.95,79.34,79.48,54625.0,79.91,79.95,79.34,79.48,54625.0
2022-11-16 09:55:00,79.51,79.53,79.01,79.35,50084.0,79.51,79.53,79.01,79.35,50084.0
2022-11-16 10:00:00,79.39,79.86,79.38,79.77,29254.0,79.39,79.86,79.38,79.77,29254.0
2022-11-16 10:05:00,79.82,79.84,79.45,79.53,19075.0,79.82,79.84,79.45,79.53,19075.0
2022-11-16 10:10:00,79.57,79.57,79.25,79.27,37104.0,79.57,79.57,79.25,79.27,37104.0
2022-11-16 10:15:00,79.28,79.73,79.27,79.47,40965.0,79.28,79.73,79.27,79.47,40965.0
2022-11-16 10:20:00,79.5,79.63,79.49,79.53,32300.0,79.5,79.63,79.49,79.53,32300.0
2022-11-16 10:25:00,79.54,79.66,79.5,79.66,12212.0,79.54,79.66,79.5,79.66,12212.0
2022-11-16 10:30:00,79.68,79.79,79.46,79.46,42923.0,79.68,79.79,79.46,79.46,42923.0
2022-11-16 10:35:00,79.48,79.73,79.46,79.62,66908.0,79.48,79.73,79.46,79.62,66908.0
2022-11-16 10:40:00,79.64,79.86,79.64,79.71,23729.0,79.64,79.86,79.64,79.71,23729.0
2022-11-16 10:45:00,79.71,80.02,79.71,79.76,30863.0,79.71,80.02,79.71,79.76,30863.0
2022-11-16 10:50:00,79.77,79.83,79.72,79.73,26187.0,79.77,79.83,79.72,79.73,26187.0
2022-11-16 10:55:00,79.73,79.75,79.63,79.74,13291.0,79.73,79.75,79.63,79.74,13291.0
2022-11-16 11:00:00,79.73,79.82,79.69,79.81,19965.0,79.73,79.82,79.69,79.81,19965.0
2022-11-16 11:05:00,79.81,79.81,79.59,79.65,29467.0,79.81,79.81,79.59,79.65,29467.0
2022-11-16 11:10:00,79.64,79.67,79.48,79.67,30730.0,79.64,79.67,79.48,79.67,30730.0
2022-11-16 11:15:00,79.68,79.75,79.55,79.58,15914.0,79.68,79.75,79.55,79.58,15914.0
2022-11-16 11:20:00,79.59,79.67,79.56,79.67,23845.0,79.59,79.67,79.56,79.67,23845.0
2022-11-16 11:25:00,79.67,79.79,79.64,79.65,10438.0,79.67,79.79,79.64,79.65,10438.0
2022-11-16 11:30:00,79.64,79.8,79.6,79.75,24799.0,79.64,79.8,79.6,79.75,24799.0
2022-11-16 11:35:00,79.73,79.76,79.65,79.72,9095.0,79.73,79.76,79.65,79.72,9095.0
2022-11-16 11:40:00,79.72,79.79,79.69,79.74,12421.0,79.72,79.79,79.69,79.74,12421.0
2022-11-16 11:45:00,79.75,79.78,79.63,79.67,20693.0,79.75,79.78,79.63,79.67,20693.0
2022-11-16 11:50:00,79.68,79.73,79.67,79.69,15271.0,79.68,79.73,79.67,79.69,15271.0
2022-11-16 11:55:00,79.68,79.74,79.66,79.73,12883.0,79.68,79.74,79.66,79.73,12883.0
2022-11-16 12:00:00,79.73,79.92,79.67,79.89,37493.0,79.73,79.92,79.67,79.89,37493.0
2022-11-16 12:05:00,79.9,79.91,79.78,79.83,16257.0,79.9,79.91,79.78,79.83,16257.0
2022-11-16 12:10:00,79.83,79.9,79.73,79.76,22656.0,79.83,79.9,79.73,79.76,22656.0
2022-11-16 12:15:00,79.77,79.79,79.67,79.68,50067.0,79.77,79.79,79.67,79.68,50067.0
2022-11-16 12:20:00,79.69,79.77,79.69,79.75,57094.0,79.69,79.77,79.69,79.75,57094.0
2022-11-16 12:25:00,79.73,79.76,79.67,79.67,50050.0,79.73,79.76,79.67,79.67,50050.0
2022-11-16 12:30:00,79.68,79.69,79.46,79.46,31571.0,79.68,79.69,79.46,79.46,31571.0
2022-11-16 12:35:00,79.48,79.6,79.44,79.51,28904.0,79.48,79.6,79.44,79.51,28904.0
2022-11-16 12:40:00,79.51,79.63,79.46,79.58,38820.0,79.51,79.63,79.46,79.58,38820.0
2022-11-16 12:45:00,79.57,79.59,79.4,79.5,20568.0,79.57,79.59,79.4,79.5,20568.0
2022-11-16 12:50:00,79.5,79.6,79.48,79.49,27754.0,79.5,79.6,79.48,79.49,27754.0
2022-11-16 12:55:00,79.5,79.53,79.48,79.52,16382.0,79.5,79.53,79.48,79.52,16382.0
2022-11-16 13:00:00,79.51,79.51,79.35,79.45,26402.0,79.51,79.51,79.35,79.45,26402.0
2022-11-16 13:05:00,79.45,79.54,79.43,79.54,21769.0,79.45,79.54,79.43,79.54,21769.0
2022-11-16 13:10:00,79.54,79.62,79.53,79.56,19779.0,79.54,79.62,79.53,79.56,19779.0
2022-11-16 13:15:00,79.54,79.66,79.53,79.57,19396.0,79.54,79.66,79.53,79.57,19396.0
2022-11-16 13:20:00,79.57,79.58,79.46,79.46,22240.0,79.57,79.58,79.46,79.46,22240.0
2022-11-16 13:25:00,79.47,79.56,79.44,79.53,17424.0,79.47,79.56,79.44,79.53,17424.0
2022-11-16 13:30:00,79.51,79.57,79.29,79.38,48774.0,79.51,79.57,79.29,79.38,48774.0
2022-11-16 13:35:00,79.41,79.53,79.35,79.53,19121.0,79.41,79.53,79.35,79.53,19121.0
2022-11-16 13:40:00,79.53,79.55,79.43,79.43,30478.0,79.53,79.55,79.43,79.43,30478.0
2022-11-16 13:45:00,79.42,79.5,79.35,79.48,13907.0,79.42,79.5,79.35,79.48,13907.0
2022-11-16 13:50:00,79.47,79.52,79.46,79.48,33442.0,79.47,79.52,79.46,79.48,33442.0
2022-11-16 13:55:00,79.48,79.51,79.39,79.4,23964.0,79.48,79.51,79.39,79.4,23964.0
2022-11-16 14:00:00,79.4,79.4,79.28,79.29,49009.0,79.4,79.4,79.28,79.29,49009.0
2022-11-16 14:05:00,79.28,79.43,79.26,79.39,30925.0,79.28,79.43,79.26,79.39,30925.0
2022-11-16 14:10:00,79.38,79.44,79.35,79.38,32306.0,79.38,79.44,79.35,79.38,32306.0
2022-11-16 14:15:00,79.39,79.41,79.35,79.41,34986.0,79.39,79.41,79.35,79.41,34986.0
2022-11-16 14:20:00,79.41,79.47,79.39,79.42,20604.0,79.41,79.47,79.39,79.42,20604.0
2022-11-16 14:25:00,79.45,79.48,79.4,79.41,16719.0,79.45,79.48,79.4,79.41,16719.0
2022-11-16 14:30:00,79.41,79.42,79.24,79.33,17028.0,79.41,79.42,79.24,79.33,17028.0
2022-11-16 14:35:00,79.33,79.49,79.28,79.46,39843.0,79.33,79.49,79.28,79.46,39843.0
2022-11-16 14:40:00,79.45,79.58,79.41,79.42,23504.0,79.45,79.58,79.41,79.42,23504.0
2022-11-16 14:45:00,79.42,79.48,79.41,79.45,28596.0,79.42,79.48,79.41,79.45,28596.0
2022-11-16 14:50:00,79.45,79.52,79.41,79.44,40782.0,79.45,79.52,79.41,79.44,40782.0
2022-11-16 14:55:00,79.45,79.53,79.45,79.51,16475.0,79.45,79.53,79.45,79.51,16475.0
2022-11-16 15:00:00,79.5,79.52,79.41,79.45,37827.0,79.5,79.52,79.41,79.45,37827.0
2022-11-16 15:05:00,79.45,79.52,79.38,79.44,57222.0,79.45,79.52,79.38,79.44,57222.0
2022-11-16 15:10:00,79.45,79.6,79.43,79.57,48782.0,79.45,79.6,79.43,79.57,48782.0
2022-11-16 15:15:00,79.58,79.59,79.48,79.56,38876.0,79.58,79.59,79.48,79.56,38876.0
2022-11-16 15:20:00,79.56,79.61,79.54,79.6,29325.0,79.56,79.61,79.54,79.6,29325.0
2022-11-16 15:25:00,79.59,79.65,79.57,79.64,45378.0,79.59,79.65,79.57,79.64,45378.0
2022-11-16 15:30:00,79.64,79.64,79.53,79.58,33700.0,79.64,79.64,79.53,79.58,33700.0
2022-11-16 15:35:00,79.58,79.61,79.36,79.4,97094.0,79.58,79.61,79.36,79.4,97094.0
2022-11-16 15:40:00,79.41,79.6,79.35,79.52,67482.0,79.41,79.6,79.35,79.52,67482.0
2022-11-16 15:45:00,79.52,79.59,79.42,79.58,182633.0,79.52,79.59,79.42,79.58,182633.0
2022-11-16 15:50:00,79.6,79.61,79.53,79.56,127437.0,79.6,79.61,79.53,79.56,127437.0
2022-11-16 15:55:00,79.55,79.55,79.35,79.55,236682.0,79.55,79.55,79.35,79.55,236682.0
2022-11-17 09:30:00,79.63,80.24,79.63,79.73,46562.0,79.63,80.24,79.63,79.73,46562.0
2022-11-17 09:35:00,79.79,80.03,79.63,79.97,54145.0,79.79,80.03,79.63,79.97,54145.0
2022-11-17 09:40:00,80.02,80.59,79.88,80.29,70439.0,80.02,80.59,79.88,80.29,70439.0
2022-11-17 09:45:00,80.33,81.01,80.22,80.8,35009.0,80.33,81.01,80.22,80.8,35009.0
2022-11-17 09:50:00,80.8,81.05,80.49,80.77,27281.0,80.8,81.05,80.49,80.77,27281.0
2022-11-17 09:55:00,80.84,81.03,80.39,80.58,42591.0,80.84,81.03,80.39,80.58,42591.0
2022-11-17 10:00:00,80.55,81.0,80.46,80.78,54091.0,80.55,81.0,80.46,80.78,54091.0
2022-11-17 10:05:00,80.74,80.86,80.59,80.67,20300.0,80.74,80.86,80.59,80.67,20300.0
2022-11-17 10:10:00,80.66,80.93,80.65,80.88,67379.0,80.66,80.93,80.65,80.88,67379.0
2022-11-17 10:15:00,80.92,81.18,80.76,81.13,38714.0,80.92,81.18,80.76,81.13,38714.0
2022-11-17 10:20:00,81.15,81.45,81.14,81.3,34984.0,81.15,81.45,81.14,81.3,34984.0
2022-11-17 10:25:00,81.32,81.42,81.12,81.13,18823.0,81.32,81.42,81.12,81.13,18823.0
2022-11-17 10:30:00,81.23,81.35,81.15,81.35,15876.0,81.23,81.35,81.15,81.35,15876.0
2022-11-17 10:35:00,81.32,81.43,81.3,81.34,34746.0,81.32,81.43,81.3,81.34,34746.0
2022-11-17 10:40:00,81.35,81.54,81.26,81.52,19319.0,81.35,81.54,81.26,81.52,19319.0
2022-11-17 10:45:00,81.52,81.52,81.24,81.26,28426.0,81.52,81.52,81.24,81.26,28426.0
2022-11-17 10:50:00,81.29,81.34,81.16,81.33,26290.0,81.29,81.34,81.16,81.33,26290.0
2022-11-17 10:55:00,81.33,81.46,81.27,81.36,19532.0,81.33,81.46,81.27,81.36,19532.0
2022-11-17 11:00:00,81.33,81.42,81.24,81.38,12795.0,81.33,81.42,81.24,81.38,12795.0
2022-11-17 11:05:00,81.37,81.46,81.28,81.42,14960.0,81.37,81.46,81.28,81.42,14960.0
2022-11-17 11:10:00,81.4,81.54,81.39,81.48,12804.0,81.4,81.54,81.39,81.48,12804.0
2022-11-17 11:15:00,81.5,81.55,81.44,81.47,10589.0,81.5,81.55,81.44,81.47,10589.0
2022-11-17 11:20:00,81.49,81.53,81.39,81.51,10052.0,81.49,81.53,81.39,81.51,10052.0
2022-11-17 11:25:00,81.5,81.55,81.45,81.46,11712.0,81.5,81.55,81.45,81.46,11712.0
2022-11-17 11:30:00,81.5,81.63,81.46,81.56,8652.0,81.5,81.63,81.46,81.56,8652.0
2022-11-17 11:35:00,81.61,81.69,81.57,81.61,27017.0,81.61,81.69,81.57,81.61,27017.0
2022-11-17 11:40:00,81.59,81.71,81.56,81.67,12866.0,81.59,81.71,81.56,81.67,12866.0
2022-11-17 11:45:00,81.69,81.91,81.66,81.81,6993.0,81.69,81.91,81.66,81.81,6993.0
2022-11-17 11:50:00,81.83,81.93,81.83,81.91,11975.0,81.83,81.93,81.83,81.91,11975.0
2022-11-17 11:55:00,81.9,82.12,81.86,82.12,14719.0,81.9,82.12,81.86,82.12,14719.0
2022-11-17 12:00:00,82.13,82.25,82.11,82.18,16214.0,82.13,82.25,82.11,82.18,16214.0
2022-11-17 12:05:00,82.19,82.23,82.13,82.15,13455.0,82.19,82.23,82.13,82.15,13455.0
2022-11-17 12:10:00,82.14,82.18,82.06,82.1,7618.0,82.14,82.18,82.06,82.1,7618.0
2022-11-17 12:15:00,82.12,82.22,82.11,82.22,10423.0,82.12,82.22,82.11,82.22,10423.0
2022-11-17 12:20:00,82.21,82.24,82.06,82.06,5665.0,82.21,82.24,82.06,82.06,5665.0
2022-11-17 12:25:00,82.06,82.07,81.91,81.96,12025.0,82.06,82.07,81.91,81.96,12025.0
2022-11-17 12:30:00,81.98,82.0,81.71,81.71,13414.0,81.98,82.0,81.71,81.71,13414.0
2022-11-17 12:35:00,81.73,81.75,81.63,81.66,11858.0,81.73,81.75,81.63,81.66,11858.0
2022-11-17 12:40:00,81.66,81.91,81.65,81.8,21159.0,81.66,81.91,81.65,81.8,21159.0
2022-11-17 12:45:00,81.77,81.84,81.77,81.81,16480.0,81.77,81.84,81.77,81.81,16480.0
2022-11-17 12:50:00,81.81,82.01,81.74,81.91,22281.0,81.81,82.01,81.74,81.91,22281.0
2022-11-17 12:55:00,81.91,81.98,81.81,81.81,9841.0,81.91,81.98,81.81,81.81,9841.0
2022-11-17 13:00:00,81.83,81.93,81.77,81.77,8712.0,81.83,81.93,81.77,81.77,8712.0
2022-11-17 13:05:00,81.79,81.85,81.72,81.8,32647.0,81.79,81.85,81.72,81.8,32647.0
2022-11-17 13:10:00,81.8,81.97,81.8,81.93,22640.0,81.8,81.97,81.8,81.93,22640.0
2022-11-17 13:15:00,81.92,81.97,81.89,81.91,7361.0,81.92,81.97,81.89,81.91,7361.0
2022-11-17 13:20:00,81.89,81.9,81.75,81.76,21295.0,81.89,81.9,81.75,81.76,21295.0
2022-11-17 13:25:00,81.72,81.76,81.65,81.66,4445.0,81.72,81.76,81.65,81.66,4445.0
2022-11-17 13:30:00,81.66,81.68,81.5,81.56,9152.0,81.66,81.68,81.5,81.56,9152.0
2022-11-17 13:35:00,81.58,81.66,81.57,81.65,8511.0,81.58,81.66,81.57,81.65,8511.0
2022-11-17 13:40:00,81.66,81.72,81.6,81.6,7239.0,81.66,81.72,81.6,81.6,7239.0
2022-11-17 13:45:00,81.59,81.64,81.55,81.55,17894.0,81.59,81.64,81.55,81.55,17894.0
2022-11-17 13:50:00,81.53,81.55,81.47,81.49,6861.0,81.53,81.55,81.47,81.49,6861.0
2022-11-17 13:55:00,81.46,81.6,81.46,81.56,12819.0,81.46,81.6,81.46,81.56,12819.0
2022-11-17 14:00:00,81.57,81.78,81.55,81.69,11134.0,81.57,81.78,81.55,81.69,11134.0
2022-11-17 14:05:00,81.7,81.7,81.52,81.52,13026.0,81.7,81.7,81.52,81.52,13026.0
2022-11-17 14:10:00,81.53,81.56,81.5,81.52,9812.0,81.53,81.56,81.5,81.52,9812.0
2022-11-17 14:15:00,81.5,81.55,81.44,81.53,15212.0,81.5,81.55,81.44,81.53,15212.0
2022-11-17 14:20:00,81.51,81.59,81.41,81.59,9264.0,81.51,81.59,81.41,81.59,9264.0
2022-11-17 14:25:00,81.56,81.61,81.5,81.54,12477.0,81.56,81.61,81.5,81.54,12477.0
2022-11-17 14:30:00,81.52,81.54,81.44,81.47,6372.0,81.52,81.54,81.44,81.47,6372.0
2022-11-17 14:35:00,81.49,81.51,81.41,81.47,9237.0,81.49,81.51,81.41,81.47,9237.0
2022-11-17 14:40:00,81.47,81.49,81.39,81.48,13709.0,81.47,81.49,81.39,81.48,13709.0
2022-11-17 14:45:00,81.48,81.49,81.35,81.47,10066.0,81.48,81.49,81.35,81.47,10066.0
2022-11-17 14:50:00,81.44,81.49,81.41,81.46,14419.0,81.44,81.49,81.41,81.46,14419.0
2022-11-17 14:55:00,81.51,81.51,81.41,81.42,23101.0,81.51,81.51,81.41,81.42,23101.0
2022-11-17 15:00:00,81.44,81.49,81.25,81.26,19541.0,81.44,81.49,81.25,81.26,19541.0
2022-11-17 15:05:00,81.29,81.34,81.26,81.27,14396.0,81.29,81.34,81.26,81.27,14396.0
2022-11-17 15:10:00,81.28,81.3,81.04,81.04,14769.0,81.28,81.3,81.04,81.04,14769.0
2022-11-17 15:15:00,81.05,81.08,80.97,80.98,14855.0,81.05,81.08,80.97,80.98,14855.0
2022-11-17 15:20:00,80.97,81.21,80.97,81.19,36195.0,80.97,81.21,80.97,81.19,36195.0
2022-11-17 15:25:00,81.21,81.25,81.13,81.25,15854.0,81.21,81.25,81.13,81.25,15854.0
2022-11-17 15:30:00,81.23,81.35,81.23,81.3,21880.0,81.23,81.35,81.23,81.3,21880.0
2022-11-17 15:35:00,81.29,81.3,81.19,81.23,21893.0,81.29,81.3,81.19,81.23,21893.0
2022-11-17 15:40:00,81.22,81.27,81.16,81.24,40335.0,81.22,81.27,81.16,81.24,40335.0
2022-11-17 15:45:00,81.22,81.26,81.11,81.2,76073.0,81.22,81.26,81.11,81.2,76073.0
2022-11-17 15:50:00,81.15,81.19,80.91,80.92,88415.0,81.15,81.19,80.91,80.92,88415.0
2022-11-17 15:55:00,80.91,80.96,80.77,80.95,194482.0,80.91,80.96,80.77,80.95,194482.0
2022-11-18 09:30:00,82.56,82.56,82.24,82.45,86157.0,82.56,82.56,82.24,82.45,86157.0
2022-11-18 09:35:00,82.37,83.27,82.37,83.12,30070.0,82.37,83.27,82.37,83.12,30070.0
2022-11-18 09:40:00,83.15,83.16,82.63,82.98,22007.0,83.15,83.16,82.63,82.98,22007.0
2022-11-18 09:45:00,83.0,83.13,82.33,82.33,40470.0,83.0,83.13,82.33,82.33,40470.0
2022-11-18 09:50:00,82.39,82.56,82.19,82.48,24883.0,82.39,82.56,82.19,82.48,24883.0
2022-11-18 09:55:00,82.44,82.57,82.29,82.39,35705.0,82.44,82.57,82.29,82.39,35705.0
2022-11-18 10:00:00,82.47,82.71,82.46,82.7,14470.0,82.47,82.71,82.46,82.7,14470.0
2022-11-18 10:05:00,82.73,82.74,82.39,82.42,14487.0,82.73,82.74,82.39,82.42,14487.0
2022-11-18 10:10:00,82.43,82.63,82.38,82.58,15508.0,82.43,82.63,82.38,82.58,15508.0
2022-11-18 10:15:00,82.58,82.61,82.43,82.54,11800.0,82.58,82.61,82.43,82.54,11800.0
2022-11-18 10:20:00,82.55,82.69,82.48,82.65,14074.0,82.55,82.69,82.48,82.65,14074.0
2022-11-18 10:25:00,82.62,82.65,82.47,82.55,16768.0,82.62,82.65,82.47,82.55,16768.0
2022-11-18 10:30:00,82.53,82.66,82.44,82.52,13209.0,82.53,82.66,82.44,82.52,13209.0
2022-11-18 10:35:00,82.54,82.65,82.54,82.58,14195.0,82.54,82.65,82.54,82.58,14195.0
2022-11-18 10:40:00,82.59,82.71,82.59,82.7,7100.0,82.59,82.71,82.59,82.7,7100.0
2022-11-18 10:45:00,82.67,82.72,82.55,82.72,15729.0,82.67,82.72,82.55,82.72,15729.0
2022-11-18 10:50:00,82.74,82.75,82.49,82.54,10640.0,82.74,82.75,82.49,82.54,10640.0
2022-11-18 10:55:00,82.52,82.52,82.26,82.4,23158.0,82.52,82.52,82.26,82.4,23158.0
2022-11-18 11:00:00,82.37,82.37,81.98,81.98,16762.0,82.37,82.37,81.98,81.98,16762.0
2022-11-18 11:05:00,81.99,82.11,81.95,82.11,15198.0,81.99,82.11,81.95,82.11,15198.0
2022-11-18 11:10:00,82.14,82.24,82.08,82.16,14529.0,82.14,82.24,82.08,82.16,14529.0
2022-11-18 11:15:00,82.16,82.33,82.14,82.31,9635.0,82.16,82.33,82.14,82.31,9635.0
2022-11-18 11:20:00,82.32,82.4,82.21,82.3,12516.0,82.32,82.4,82.21,82.3,12516.0
2022-11-18 11:25:00,82.33,82.5,82.3,82.45,52354.0,82.33,82.5,82.3,82.45,52354.0
2022-11-18 11:30:00,82.45,82.71,82.45,82.67,30844.0,82.45,82.71,82.45,82.67,30844.0
2022-11-18 11:35:00,82.7,82.77,82.56,82.56,31691.0,82.7,82.77,82.56,82.56,31691.0
2022-11-18 11:40:00,82.56,82.81,82.53,82.81,26967.0,82.56,82.81,82.53,82.81,26967.0
2022-11-18 11:45:00,82.81,82.85,82.68,82.7,20059.0,82.81,82.85,82.68,82.7,20059.0
2022-11-18 11:50:00,82.72,82.8,82.63,82.75,22424.0,82.72,82.8,82.63,82.75,22424.0
2022-11-18 11:55:00,82.75,82.88,82.73,82.8,22473.0,82.75,82.88,82.73,82.8,22473.0
2022-11-18 12:00:00,82.78,82.78,82.68,82.71,12026.0,82.78,82.78,82.68,82.71,12026.0
2022-11-18 12:05:00,82.69,82.71,82.39,82.39,24342.0,82.69,82.71,82.39,82.39,24342.0
2022-11-18 12:10:00,82.39,82.4,82.05,82.05,18173.0,82.39,82.4,82.05,82.05,18173.0
2022-11-18 12:15:00,82.0,82.11,81.89,82.09,24339.0,82.0,82.11,81.89,82.09,24339.0
2022-11-18 12:20:00,82.09,82.27,82.09,82.09,16015.0,82.09,82.27,82.09,82.09,16015.0
2022-11-18 12:25:00,82.07,82.33,82.07,82.29,9158.0,82.07,82.33,82.07,82.29,9158.0
2022-11-18 12:30:00,82.29,82.29,82.18,82.22,7358.0,82.29,82.29,82.18,82.22,7358.0
2022-11-18 12:35:00,82.25,82.31,82.13,82.13,15533.0,82.25,82.31,82.13,82.13,15533.0
2022-11-18 12:40:00,82.14,82.28,82.12,82.15,18343.0,82.14,82.28,82.12,82.15,18343.0
2022-11-18 12:45:00,82.17,82.23,82.14,82.14,13988.0,82.17,82.23,82.14,82.14,13988.0
2022-11-18 12:50:00,82.15,82.26,82.14,82.18,11193.0,82.15,82.26,82.14,82.18,11193.0
2022-11-18 12:55:00,82.17,82.3,82.04,82.29,10847.0,82.17,82.3,82.04,82.29,10847.0
2022-11-18 13:00:00,82.27,82.34,82.24,82.29,11511.0,82.27,82.34,82.24,82.29,11511.0
2022-11-18 13:05:00,82.29,82.33,82.27,82.31,8798.0,82.29,82.33,82.27,82.31,8798.0
2022-11-18 13:10:00,82.31,82.31,82.23,82.3,11591.0,82.31,82.31,82.23,82.3,11591.0
2022-11-18 13:15:00,82.29,82.36,82.24,82.36,13143.0,82.29,82.36,82.24,82.36,13143.0
2022-11-18 13:20:00,82.36,82.36,82.2,82.27,12543.0,82.36,82.36,82.2,82.27,12543.0
2022-11-18 13:25:00,82.3,82.36,82.26,82.34,4665.0,82.3,82.36,82.26,82.34,4665.0
2022-11-18 13:30:00,82.35,82.42,82.32,82.4,12210.0,82.35,82.42,82.32,82.4,12210.0
2022-11-18 13:35:00,82.42,82.42,82.22,82.23,16890.0,82.42,82.42,82.22,82.23,16890.0
2022-11-18 13:40:00,82.25,82.27,82.11,82.12,18302.0,82.25,82.27,82.11,82.12,18302.0
2022-11-18 13:45:00,82.14,82.21,82.12,82.16,12123.0,82.14,82.21,82.12,82.16,12123.0
2022-11-18 13:50:00,82.15,82.17,82.07,82.09,14347.0,82.15,82.17,82.07,82.09,14347.0
2022-11-18 13:55:00,82.11,82.22,82.08,82.17,27280.0,82.11,82.22,82.08,82.17,27280.0
2022-11-18 14:00:00,82.19,82.3,82.19,82.27,6752.0,82.19,82.3,82.19,82.27,6752.0
2022-11-18 14:05:00,82.29,82.31,82.26,82.29,18936.0,82.29,82.31,82.26,82.29,18936.0
2022-11-18 14:10:00,82.29,82.31,82.2,82.2,9977.0,82.29,82.31,82.2,82.2,9977.0
2022-11-18 14:15:00,82.2,82.27,82.15,82.22,14592.0,82.2,82.27,82.15,82.22,14592.0
2022-11-18 14:20:00,82.26,82.31,82.26,82.29,6119.0,82.26,82.31,82.26,82.29,6119.0
2022-11-18 14:25:00,82.27,82.42,82.25,82.39,29907.0,82.27,82.42,82.25,82.39,29907.0
2022-11-18 14:30:00,82.39,82.44,82.29,82.33,19873.0,82.39,82.44,82.29,82.33,19873.0
2022-11-18 14:35:00,82.34,82.34,82.25,82.32,26425.0,82.34,82.34,82.25,82.32,26425.0
2022-11-18 14:40:00,82.31,82.4,82.27,82.39,13851.0,82.31,82.4,82.27,82.39,13851.0
2022-11-18 14:45:00,82.39,82.42,82.31,82.32,25896.0,82.39,82.42,82.31,82.32,25896.0
2022-11-18 14:50:00,82.32,82.41,82.31,82.31,24246.0,82.32,82.41,82.31,82.31,24246.0
2022-11-18 14:55:00,82.32,82.44,82.28,82.44,16701.0,82.32,82.44,82.28,82.44,16701.0
2022-11-18 15:00:00,82.44,82.63,82.44,82.59,11036.0,82.44,82.63,82.44,82.59,11036.0
2022-11-18 15:05:00,82.61,82.7,82.61,82.69,11438.0,82.61,82.7,82.61,82.69,11438.0
2022-11-18 15:10:00,82.71,82.76,82.64,82.66,25836.0,82.71,82.76,82.64,82.66,25836.0
2022-11-18 15:15:00,82.66,82.66,82.5,82.59,12371.0,82.66,82.66,82.5,82.59,12371.0
2022-11-18 15:20:00,82.57,82.6,82.47,82.54,11138.0,82.57,82.6,82.47,82.54,11138.0
2022-11-18 15:25:00,82.55,82.68,82.54,82.67,14021.0,82.55,82.68,82.54,82.67,14021.0
2022-11-18 15:30:00,82.69,82.71,82.57,82.58,31373.0,82.69,82.71,82.57,82.58,31373.0
2022-11-18 15:35:00,82.56,82.7,82.56,82.65,27901.0,82.56,82.7,82.56,82.65,27901.0
2022-11-18 15:40:00,82.65,82.72,82.61,82.69,32161.0,82.65,82.72,82.61,82.69,32161.0
2022-11-18 15:45:00,82.69,82.86,82.62,82.86,102752.0,82.69,82.86,82.62,82.86,102752.0
2022-11-18 15:50:00,82.88,82.93,82.51,82.51,49040.0,82.88,82.93,82.51,82.51,49040.0
2022-11-18 15:55:00,82.53,82.74,82.46,82.69,130301.0,82.53,82.74,82.46,82.69,130301.0
2022-11-21 09:30:00,82.58,82.85,82.38,82.42,51716.0,82.58,82.85,82.38,82.42,51716.0
2022-11-21 09:35:00,82.41,82.43,81.97,82.2,26577.0,82.41,82.43,81.97,82.2,26577.0
2022-11-21 09:40:00,82.17,82.47,82.07,82.4,24735.0,82.17,82.47,82.07,82.4,24735.0
2022-11-21 09:45:00,82.34,82.44,82.25,82.42,10632.0,82.34,82.44,82.25,82.42,10632.0
2022-11-21 09:50:00,82.38,82.42,82.25,82.39,22899.0,82.38,82.42,82.25,82.39,22899.0
2022-11-21 09:55:00,82.36,82.52,82.31,82.49,10429.0,82.36,82.52,82.31,82.49,10429.0
2022-11-21 10:00:00,82.45,82.55,82.36,82.55,20258.0,82.45,82.55,82.36,82.55,20258.0
2022-11-21 10:05:00,82.6,82.61,82.36,82.48,11747.0,82.6,82.61,82.36,82.48,11747.0
2022-11-21 10:10:00,82.46,82.53,82.3,82.31,14009.0,82.46,82.53,82.3,82.31,14009.0
2022-11-21 10:15:00,82.32,82.46,82.28,82.42,23920.0,82.32,82.46,82.28,82.42,23920.0
2022-11-21 10:20:00,82.41,82.41,82.18,82.24,16446.0,82.41,82.41,82.18,82.24,16446.0
2022-11-21 10:25:00,82.27,82.38,82.21,82.22,23831.0,82.27,82.38,82.21,82.22,23831.0
2022-11-21 10:30:00,82.22,82.36,82.19,82.2,24991.0,82.22,82.36,82.19,82.2,24991.0
2022-11-21 10:35:00,82.17,82.32,82.12,82.19,14080.0,82.17,82.32,82.12,82.19,14080.0
2022-11-21 10:40:00,82.19,82.21,82.1,82.13,11210.0,82.19,82.21,82.1,82.13,11210.0
2022-11-21 10:45:00,82.14,82.18,82.06,82.1,18776.0,82.14,82.18,82.06,82.1,18776.0
2022-11-21 10:50:00,82.06,82.34,82.04,82.29,46890.0,82.06,82.34,82.04,82.29,46890.0
2022-11-21 10:55:00,82.27,82.27,82.16,82.2,14261.0,82.27,82.27,82.16,82.2,14261.0
2022-11-21 11:00:00,82.22,82.35,82.17,82.35,16326.0,82.22,82.35,82.17,82.35,16326.0
2022-11-21 11:05:00,82.33,82.33,82.17,82.21,12464.0,82.33,82.33,82.17,82.21,12464.0
2022-11-21 11:10:00,82.2,82.32,82.17,82.29,22672.0,82.2,82.32,82.17,82.29,22672.0
2022-11-21 11:15:00,82.28,82.35,82.25,82.26,9090.0,82.28,82.35,82.25,82.26,9090.0
2022-11-21 11:20:00,82.24,82.38,82.24,82.36,11137.0,82.24,82.38,82.24,82.36,11137.0
2022-11-21 11:25:00,82.32,82.35,82.28,82.28,7324.0,82.32,82.35,82.28,82.28,7324.0
2022-11-21 11:30:00,82.28,82.36,82.26,82.28,8878.0,82.28,82.36,82.26,82.28,8878.0
2022-11-21 11:35:00,82.3,82.33,82.21,82.22,8921.0,82.3,82.33,82.21,82.22,8921.0
2022-11-21 11:40:00,82.25,82.25,82.12,82.2,13549.0,82.25,82.25,82.12,82.2,13549.0
2022-11-21 11:45:00,82.17,82.22,82.11,82.12,8660.0,82.17,82.22,82.11,82.12,8660.0
2022-11-21 11:50:00,82.12,82.12,81.88,81.88,14188.0,82.12,82.12,81.88,81.88,14188.0
2022-11-21 11:55:00,81.88,82.02,81.68,81.96,62729.0,81.88,82.02,81.68,81.96,62729.0
2022-11-21 12:00:00,81.95,82.17,81.94,82.01,25407.0,81.95,82.17,81.94,82.01,25407.0
2022-11-21 12:05:00,82.01,82.19,82.0,82.11,26134.0,82.01,82.19,82.0,82.11,26134.0
2022-11-21 12:10:00,82.14,82.2,82.11,82.18,13477.0,82.14,82.2,82.11,82.18,13477.0
2022-11-21 12:15:00,82.16,82.18,82.09,82.15,18093.0,82.16,82.18,82.09,82.15,18093.0
2022-11-21 12:20:00,82.13,82.23,82.1,82.19,10180.0,82.13,82.23,82.1,82.19,10180.0
2022-11-21 12:25:00,82.16,82.28,82.16,82.25,6789.0,82.16,82.28,82.16,82.25,6789.0
2022-11-21 12:30:00,82.23,82.3,82.2,82.3,10022.0,82.23,82.3,82.2,82.3,10022.0
2022-11-21 12:35:00,82.27,82.37,82.27,82.3,4148.0,82.27,82.37,82.27,82.3,4148.0
2022-11-21 12:40:00,82.25,82.28,82.19,82.24,16851.0,82.25,82.28,82.19,82.24,16851.0
2022-11-21 12:45:00,82.26,82.26,82.21,82.23,8044.0,82.26,82.26,82.21,82.23,8044.0
2022-11-21 12:50:00,82.22,82.25,82.16,82.19,14366.0,82.22,82.25,82.16,82.19,14366.0
2022-11-21 12:55:00,82.17,82.2,82.11,82.16,9428.0,82.17,82.2,82.11,82.16,9428.0
2022-11-21 13:00:00,82.16,82.23,82.16,82.22,8841.0,82.16,82.23,82.16,82.22,8841.0
2022-11-21 13:05:00,82.23,82.31,82.17,82.19,9453.0,82.23,82.31,82.17,82.19,9453.0
2022-11-21 13:10:00,82.19,82.25,82.16,82.2,11621.0,82.19,82.25,82.16,82.2,11621.0
2022-11-21 13:15:00,82.18,82.2,82.14,82.17,6985.0,82.18,82.2,82.14,82.17,6985.0
2022-11-21 13:20:00,82.19,82.27,82.16,82.27,9623.0,82.19,82.27,82.16,82.27,9623.0
2022-11-21 13:25:00,82.27,82.27,82.2,82.2,7305.0,82.27,82.27,82.2,82.2,7305.0
2022-11-21 13:30:00,82.23,82.26,82.21,82.25,7720.0,82.23,82.26,82.21,82.25,7720.0
2022-11-21 13:35:00,82.25,82.34,82.23,82.34,5787.0,82.25,82.34,82.23,82.34,5787.0
2022-11-21 13:40:00,82.32,82.42,82.27,82.42,10742.0,82.32,82.42,82.27,82.42,10742.0
2022-11-21 13:45:00,82.42,82.49,82.37,82.46,22538.0,82.42,82.49,82.37,82.46,22538.0
2022-11-21 13:50:00,82.48,82.56,82.47,82.51,9591.0,82.48,82.56,82.47,82.51,9591.0
2022-11-21 13:55:00,82.49,82.53,82.42,82.5,21739.0,82.49,82.53,82.42,82.5,21739.0
2022-11-21 14:00:00,82.48,82.57,82.46,82.53,14565.0,82.48,82.57,82.46,82.53,14565.0
2022-11-21 14:05:00,82.51,82.61,82.51,82.57,7496.0,82.51,82.61,82.51,82.57,7496.0
2022-11-21 14:10:00,82.59,82.63,82.54,82.63,11108.0,82.59,82.63,82.54,82.63,11108.0
2022-11-21 14:15:00,82.63,82.63,82.55,82.55,8520.0,82.63,82.63,82.55,82.55,8520.0
2022-11-21 14:20:00,82.55,82.55,82.45,82.48,11841.0,82.55,82.55,82.45,82.48,11841.0
2022-11-21 14:25:00,82.49,82.5,82.39,82.46,10329.0,82.49,82.5,82.39,82.46,10329.0
2022-11-21 14:30:00,82.46,82.49,82.41,82.46,15950.0,82.46,82.49,82.41,82.46,15950.0
2022-11-21 14:35:00,82.48,82.51,82.44,82.51,15862.0,82.48,82.51,82.44,82.51,15862.0
2022-11-21 14:40:00,82.5,82.5,82.3,82.32,9604.0,82.5,82.5,82.3,82.32,9604.0
2022-11-21 14:45:00,82.3,82.36,82.27,82.28,9123.0,82.3,82.36,82.27,82.28,9123.0
2022-11-21 14:50:00,82.29,82.37,82.24,82.37,14046.0,82.29,82.37,82.24,82.37,14046.0
2022-11-21 14:55:00,82.35,82.43,82.34,82.4,9746.0,82.35,82.43,82.34,82.4,9746.0
2022-11-21 15:00:00,82.41,82.41,82.35,82.41,12840.0,82.41,82.41,82.35,82.41,12840.0
2022-11-21 15:05:00,82.41,82.52,82.39,82.51,12764.0,82.41,82.52,82.39,82.51,12764.0
2022-11-21 15:10:00,82.5,82.57,82.45,82.57,13051.0,82.5,82.57,82.45,82.57,13051.0
2022-11-21 15:15:00,82.58,82.64,82.51,82.57,10017.0,82.58,82.64,82.51,82.57,10017.0
2022-11-21 15:20:00,82.59,82.61,82.45,82.48,20482.0,82.59,82.61,82.45,82.48,20482.0
2022-11-21 15:25:00,82.51,82.53,82.45,82.5,15437.0,82.51,82.53,82.45,82.5,15437.0
2022-11-21 15:30:00,82.49,82.52,82.44,82.45,23079.0,82.49,82.52,82.44,82.45,23079.0
2022-11-21 15:35:00,82.46,82.49,82.42,82.45,27218.0,82.46,82.49,82.42,82.45,27218.0
2022-11-21 15:40:00,82.46,82.57,82.45,82.56,43492.0,82.46,82.57,82.45,82.56,43492.0
2022-11-21 15:45:00,82.56,82.62,82.47,82.55,72076.0,82.56,82.62,82.47,82.55,72076.0
2022-11-21 15:50:00,82.57,82.68,82.28,82.28,51905.0,82.57,82.68,82.28,82.28,51905.0
2022-11-21 15:55:00,82.29,82.3,82.13,82.15,209815.0,82.29,82.3,82.13,82.15,209815.0
2022-11-22 09:30:00,82.73,82.79,82.37,82.77,38510.0,82.73,82.79,82.37,82.77,38510.0
2022-11-22 09:35:00,82.72,83.06,82.71,82.97,28506.0,82.72,83.06,82.71,82.97,28506.0
2022-11-22 09:40:00,83.04,83.11,82.77,82.8,14465.0,83.04,83.11,82.77,82.8,14465.0
2022-11-22 09:45:00,82.83,83.01,82.72,82.74,16252.0,82.83,83.01,82.72,82.74,16252.0
2022-11-22 09:50:00,82.69,82.79,82.61,82.78,16353.0,82.69,82.79,82.61,82.78,16353.0
2022-11-22 09:55:00,82.8,83.07,82.76,82.91,91161.0,82.8,83.07,82.76,82.91,91161.0
2022-11-22 10:00:00,82.9,83.02,82.77,82.84,40543.0,82.9,83.02,82.77,82.84,40543.0
2022-11-22 10:05:00,82.88,83.11,82.88,82.98,8704.0,82.88,83.11,82.88,82.98,8704.0
2022-11-22 10:10:00,83.0,83.0,82.83,82.94,9343.0,83.0,83.0,82.83,82.94,9343.0
2022-11-22 10:15:00,82.92,82.95,82.83,82.85,7016.0,82.92,82.95,82.83,82.85,7016.0
2022-11-22 10:20:00,82.87,82.93,82.82,82.87,8425.0,82.87,82.93,82.82,82.87,8425.0
2022-11-22 10:25:00,82.87,82.93,82.84,82.9,6719.0,82.87,82.93,82.84,82.9,6719.0
2022-11-22 10:30:00,82.91,82.92,82.74,82.87,13067.0,82.91,82.92,82.74,82.87,13067.0
2022-11-22 10:35:00,82.85,82.88,82.78,82.8,10674.0,82.85,82.88,82.78,82.8,10674.0
2022-11-22 10:40:00,82.82,82.89,82.78,82.81,13063.0,82.82,82.89,82.78,82.81,13063.0
2022-11-22 10:45:00,82.8,82.86,82.78,82.79,8816.0,82.8,82.86,82.78,82.79,8816.0
2022-11-22 10:50:00,82.81,82.9,82.79,82.84,16165.0,82.81,82.9,82.79,82.84,16165.0
2022-11-22 10:55:00,82.85,83.01,82.84,82.97,28440.0,82.85,83.01,82.84,82.97,28440.0
2022-11-22 11:00:00,82.97,82.99,82.92,82.92,16473.0,82.97,82.99,82.92,82.92,16473.0
2022-11-22 11:05:00,82.93,82.94,82.83,82.94,7325.0,82.93,82.94,82.83,82.94,7325.0
2022-11-22 11:10:00,82.93,83.05,82.91,83.01,14175.0,82.93,83.05,82.91,83.01,14175.0
2022-11-22 11:15:00,82.97,83.09,82.84,83.05,9165.0,82.97,83.09,82.84,83.05,9165.0
2022-11-22 11:20:00,83.05,83.09,82.88,82.92,10434.0,83.05,83.09,82.88,82.92,10434.0
2022-11-22 11:25:00,82.91,83.03,82.9,82.94,13848.0,82.91,83.03,82.9,82.94,13848.0
2022-11-22 11:30:00,82.94,83.03,82.92,82.96,10593.0,82.94,83.03,82.92,82.96,10593.0
2022-11-22 11:35:00,82.97,82.98,82.91,82.91,6228.0,82.97,82.98,82.91,82.91,6228.0
2022-11-22 11:40:00,82.87,82.94,82.87,82.94,6748.0,82.87,82.94,82.87,82.94,6748.0
2022-11-22 11:45:00,82.95,82.97,82.87,82.97,6893.0,82.95,82.97,82.87,82.97,6893.0
2022-11-22 11:50:00,82.98,82.98,82.9,82.96,6186.0,82.98,82.98,82.9,82.96,6186.0
2022-11-22 11:55:00,82.99,83.1,82.98,83.08,12535.0,82.99,83.1,82.98,83.08,12535.0
2022-11-22 12:00:00,83.09,83.14,83.03,83.04,7432.0,83.09,83.14,83.03,83.04,7432.0
2022-11-22 12:05:00,83.04,83.04,82.93,82.94,9238.0,83.04,83.04,82.93,82.94,9238.0
2022-11-22 12:10:00,82.92,82.95,82.89,82.9,10500.0,82.92,82.95,82.89,82.9,10500.0
2022-11-22 12:15:00,82.91,83.01,82.86,82.87,7228.0,82.91,83.01,82.86,82.87,7228.0
2022-11-22 12:20:00,82.85,82.93,82.82,82.87,6657.0,82.85,82.93,82.82,82.87,6657.0
2022-11-22 12:25:00,82.86,82.96,82.86,82.93,20241.0,82.86,82.96,82.86,82.93,20241.0
2022-11-22 12:30:00,82.96,83.1,82.93,83.07,9292.0,82.96,83.1,82.93,83.07,9292.0
2022-11-22 12:35:00,83.1,83.18,83.1,83.14,9624.0,83.1,83.18,83.1,83.14,9624.0
2022-11-22 12:40:00,83.13,83.23,83.08,83.19,8151.0,83.13,83.23,83.08,83.19,8151.0
2022-11-22 12:45:00,83.19,83.23,83.15,83.18,9137.0,83.19,83.23,83.15,83.18,9137.0
2022-11-22 12:50:00,83.19,83.19,83.09,83.17,8324.0,83.19,83.19,83.09,83.17,8324.0
2022-11-22 12:55:00,83.15,83.24,83.15,83.21,11166.0,83.15,83.24,83.15,83.21,11166.0
2022-11-22 13:00:00,83.22,83.29,83.19,83.25,16427.0,83.22,83.29,83.19,83.25,16427.0
2022-11-22 13:05:00,83.26,83.34,83.24,83.29,9172.0,83.26,83.34,83.24,83.29,9172.0
2022-11-22 13:10:00,83.3,83.35,83.27,83.29,7720.0,83.3,83.35,83.27,83.29,7720.0
2022-11-22 13:15:00,83.31,83.39,83.26,83.39,10633.0,83.31,83.39,83.26,83.39,10633.0
2022-11-22 13:20:00,83.4,83.42,83.37,83.4,7244.0,83.4,83.42,83.37,83.4,7244.0
2022-11-22 13:25:00,83.39,83.41,83.35,83.38,9356.0,83.39,83.41,83.35,83.38,9356.0
2022-11-22 13:30:00,83.37,83.43,83.34,83.4,15157.0,83.37,83.43,83.34,83.4,15157.0
2022-11-22 13:35:00,83.39,83.42,83.3,83.32,13185.0,83.39,83.42,83.3,83.32,13185.0
2022-11-22 13:40:00,83.34,83.36,83.24,83.36,27190.0,83.34,83.36,83.24,83.36,27190.0
2022-11-22 13:45:00,83.37,83.38,83.29,83.33,8686.0,83.37,83.38,83.29,83.33,8686.0
2022-11-22 13:50:00,83.33,83.35,83.26,83.31,12776.0,83.33,83.35,83.26,83.31,12776.0
2022-11-22 13:55:00,83.3,83.39,83.3,83.39,8440.0,83.3,83.39,83.3,83.39,8440.0
2022-11-22 14:00:00,83.39,83.53,83.37,83.53,37536.0,83.39,83.53,83.37,83.53,37536.0
2022-11-22 14:05:00,83.51,83.52,83.42,83.43,4701.0,83.51,83.52,83.42,83.43,4701.0
2022-11-22 14:10:00,83.42,83.44,83.26,83.26,5566.0,83.42,83.44,83.26,83.26,5566.0
2022-11-22 14:15:00,83.26,83.32,83.23,83.31,5339.0,83.26,83.32,83.23,83.31,5339.0
2022-11-22 14:20:00,83.31,83.35,83.26,83.26,5225.0,83.31,83.35,83.26,83.26,5225.0
2022-11-22 14:25:00,83.29,83.3,83.17,83.17,5053.0,83.29,83.3,83.17,83.17,5053.0
2022-11-22 14:30:00,83.18,83.2,83.15,83.17,6629.0,83.18,83.2,83.15,83.17,6629.0
2022-11-22 14:35:00,83.17,83.27,83.17,83.22,18160.0,83.17,83.27,83.17,83.22,18160.0
2022-11-22 14:40:00,83.23,83.23,83.1,83.1,5598.0,83.23,83.23,83.1,83.1,5598.0
2022-11-22 14:45:00,83.12,83.35,83.12,83.3,14887.0,83.12,83.35,83.12,83.3,14887.0
2022-11-22 14:50:00,83.31,83.35,83.28,83.31,15226.0,83.31,83.35,83.28,83.31,15226.0
2022-11-22 14:55:00,83.32,83.38,83.3,83.31,10169.0,83.32,83.38,83.3,83.31,10169.0
2022-11-22 15:00:00,83.31,83.39,83.3,83.37,21366.0,83.31,83.39,83.3,83.37,21366.0
2022-11-22 15:05:00,83.36,83.46,83.35,83.46,27790.0,83.36,83.46,83.35,83.46,27790.0
2022-11-22 15:10:00,83.46,83.51,83.4,83.41,23039.0,83.46,83.51,83.4,83.41,23039.0
2022-11-22 15:15:00,83.39,83.43,83.22,83.22,11922.0,83.39,83.43,83.22,83.22,11922.0
2022-11-22 15:20:00,83.23,83.4,83.23,83.35,28861.0,83.23,83.4,83.23,83.35,28861.0
2022-11-22 15:25:00,83.36,83.42,83.28,83.42,31448.0,83.36,83.42,83.28,83.42,31448.0
2022-11-22 15:30:00,83.42,83.51,83.34,83.46,43768.0,83.42,83.51,83.34,83.46,43768.0
2022-11-22 15:35:00,83.46,83.52,83.37,83.4,37718.0,83.46,83.52,83.37,83.4,37718.0
2022-11-22 15:40:00,83.41,83.51,83.35,83.41,49291.0,83.41,83.51,83.35,83.41,49291.0
2022-11-22 15:45:00,83.41,83.47,83.28,83.3,75106.0,83.41,83.47,83.28,83.3,75106.0
2022-11-22 15:50:00,83.33,83.38,83.02,83.03,129356.0,83.33,83.38,83.02,83.03,129356.0
2022-11-22 15:55:00,83.03,83.12,82.85,83.0,353397.0,83.03,83.12,82.85,83.0,353397.0
2022-11-23 09:30:00,83.09,83.79,82.99,83.7,23481.0,83.09,83.79,82.99,83.7,23481.0
2022-11-23 09:35:00,83.81,84.06,83.64,83.67,46132.0,83.81,84.06,83.64,83.67,46132.0
2022-11-23 09:40:00,83.59,83.59,83.0,83.2,142487.0,83.59,83.59,83.0,83.2,142487.0
2022-11-23 09:45:00,83.23,83.41,82.8,82.81,107804.0,83.23,83.41,82.8,82.81,107804.0
2022-11-23 09:50:00,82.8,83.18,82.8,82.94,49022.0,82.8,83.18,82.8,82.94,49022.0
2022-11-23 09:55:00,82.95,83.19,82.95,83.12,74995.0,82.95,83.19,82.95,83.12,74995.0
2022-11-23 10:00:00,83.12,83.24,82.9,83.16,137540.0,83.12,83.24,82.9,83.16,137540.0
2022-11-23 10:05:00,83.16,83.2,82.98,83.04,65983.0,83.16,83.2,82.98,83.04,65983.0
2022-11-23 10:10:00,83.03,83.05,82.76,82.76,51206.0,83.03,83.05,82.76,82.76,51206.0
2022-11-23 10:15:00,82.79,83.07,82.78,82.92,76898.0,82.79,83.07,82.78,82.92,76898.0
2022-11-23 10:20:00,82.9,83.01,82.84,82.97,19012.0,82.9,83.01,82.84,82.97,19012.0
2022-11-23 10:25:00,82.98,83.1,82.95,83.02,52380.0,82.98,83.1,82.95,83.02,52380.0
2022-11-23 10:30:00,83.03,83.1,82.94,82.95,17878.0,83.03,83.1,82.94,82.95,17878.0
2022-11-23 10:35:00,82.96,83.07,82.96,83.07,28974.0,82.96,83.07,82.96,83.07,28974.0
2022-11-23 10:40:00,83.06,83.14,82.97,82.98,36685.0,83.06,83.14,82.97,82.98,36685.0
2022-11-23 10:45:00,83.01,83.13,82.98,83.1,22900.0,83.01,83.13,82.98,83.1,22900.0
2022-11-23 10:50:00,83.11,83.16,83.02,83.13,19799.0,83.11,83.16,83.02,83.13,19799.0
2022-11-23 10:55:00,83.14,83.18,83.06,83.09,43441.0,83.14,83.18,83.06,83.09,43441.0
2022-11-23 11:00:00,83.09,83.12,83.05,83.12,15304.0,83.09,83.12,83.05,83.12,15304.0
2022-11-23 11:05:00,83.11,83.16,83.09,83.14,17768.0,83.11,83.16,83.09,83.14,17768.0
2022-11-23 11:10:00,83.13,83.24,82.99,83.13,58780.0,83.13,83.24,82.99,83.13,58780.0
2022-11-23 11:15:00,83.13,83.16,83.05,83.05,20270.0,83.13,83.16,83.05,83.05,20270.0
2022-11-23 11:20:00,83.08,83.18,82.97,83.03,112398.0,83.08,83.18,82.97,83.03,112398.0
2022-11-23 11:25:00,83.04,83.1,82.95,83.02,33426.0,83.04,83.1,82.95,83.02,33426.0
2022-11-23 11:30:00,83.04,83.04,82.99,83.03,9561.0,83.04,83.04,82.99,83.03,9561.0
2022-11-23 11:35:00,83.04,83.06,82.95,82.99,16736.0,83.04,83.06,82.95,82.99,16736.0
2022-11-23 11:40:00,83.01,83.01,82.93,83.0,25765.0,83.01,83.01,82.93,83.0,25765.0
2022-11-23 11:45:00,83.01,83.01,82.85,82.89,21432.0,83.01,83.01,82.85,82.89,21432.0
2022-11-23 11:50:00,82.91,83.0,82.81,82.81,39463.0,82.91,83.0,82.81,82.81,39463.0
2022-11-23 11:55:00,82.78,82.94,82.65,82.94,21417.0,82.78,82.94,82.65,82.94,21417.0
2022-11-23 12:00:00,82.92,83.08,82.88,82.97,33305.0,82.92,83.08,82.88,82.97,33305.0
2022-11-23 12:05:00,82.98,83.04,82.95,83.03,10360.0,82.98,83.04,82.95,83.03,10360.0
2022-11-23 12:10:00,83.04,83.11,82.97,82.97,46159.0,83.04,83.11,82.97,82.97,46159.0
2022-11-23 12:15:00,82.99,83.01,82.9,82.98,11643.0,82.99,83.01,82.9,82.98,11643.0
2022-11-23 12:20:00,83.0,83.0,82.87,82.88,8648.0,83.0,83.0,82.87,82.88,8648.0
2022-11-23 12:25:00,82.92,83.04,82.9,83.0,5996.0,82.92,83.04,82.9,83.0,5996.0
2022-11-23 12:30:00,83.01,83.12,82.99,83.02,34779.0,83.01,83.12,82.99,83.02,34779.0
2022-11-23 12:35:00,83.01,83.09,82.96,83.09,24147.0,83.01,83.09,82.96,83.09,24147.0
2022-11-23 12:40:00,83.1,83.11,83.0,83.03,10081.0,83.1,83.11,83.0,83.03,10081.0
2022-11-23 12:45:00,83.05,83.11,83.05,83.1,16051.0,83.05,83.11,83.05,83.1,16051.0
2022-11-23 12:50:00,83.09,83.12,82.96,82.96,19165.0,83.09,83.12,82.96,82.96,19165.0
2022-11-23 12:55:00,82.96,83.02,82.94,82.97,9173.0,82.96,83.02,82.94,82.97,9173.0
2022-11-23 13:00:00,83.01,83.12,82.99,83.09,35600.0,83.01,83.12,82.99,83.09,35600.0
2022-11-23 13:05:00,83.09,83.09,82.96,83.02,46732.0,83.09,83.09,82.96,83.02,46732.0
2022-11-23 13:10:00,83.02,83.14,83.0,83.09,63618.0,83.02,83.14,83.0,83.09,63618.0
2022-11-23 13:15:00,83.05,83.16,83.05,83.11,19811.0,83.05,83.16,83.05,83.11,19811.0
2022-11-23 13:20:00,83.11,83.18,83.04,83.09,27786.0,83.11,83.18,83.04,83.09,27786.0
2022-11-23 13:25:00,83.08,83.09,83.05,83.06,6457.0,83.08,83.09,83.05,83.06,6457.0
2022-11-23 13:30:00,83.05,83.13,83.04,83.08,19728.0,83.05,83.13,83.04,83.08,19728.0
2022-11-23 13:35:00,83.09,83.11,83.02,83.02,9307.0,83.09,83.11,83.02,83.02,9307.0
2022-11-23 13:40:00,83.01,83.07,83.0,83.06,6703.0,83.01,83.07,83.0,83.06,6703.0
2022-11-23 13:45:00,83.05,83.13,83.05,83.09,35213.0,83.05,83.13,83.05,83.09,35213.0
2022-11-23 13:50:00,83.08,83.16,83.08,83.15,27205.0,83.08,83.16,83.08,83.15,27205.0
2022-11-23 13:55:00,83.14,83.17,83.12,83.16,12642.0,83.14,83.17,83.12,83.16,12642.0
2022-11-23 14:00:00,83.16,83.27,83.06,83.23,18497.0,83.16,83.27,83.06,83.23,18497.0
2022-11-23 14:05:00,83.23,83.29,83.15,83.19,34166.0,83.23,83.29,83.15,83.19,34166.0
2022-11-23 14:10:00,83.19,83.23,83.09,83.22,25086.0,83.19,83.23,83.09,83.22,25086.0
2022-11-23 14:15:00,83.24,83.26,83.15,83.17,35295.0,83.24,83.26,83.15,83.17,35295.0
2022-11-23 14:20:00,83.17,83.25,83.14,83.25,23347.0,83.17,83.25,83.14,83.25,23347.0
2022-11-23 14:25:00,83.25,83.31,83.19,83.21,42271.0,83.25,83.31,83.19,83.21,42271.0
2022-11-23 14:30:00,83.2,83.27,83.17,83.17,29453.0,83.2,83.27,83.17,83.17,29453.0
2022-11-23 14:35:00,83.14,83.17,83.09,83.13,16320.0,83.14,83.17,83.09,83.13,16320.0
2022-11-23 14:40:00,83.12,83.21,83.11,83.19,19245.0,83.12,83.21,83.11,83.19,19245.0
2022-11-23 14:45:00,83.19,83.3,83.18,83.3,35058.0,83.19,83.3,83.18,83.3,35058.0
2022-11-23 14:50:00,83.29,83.35,83.26,83.31,28728.0,83.29,83.35,83.26,83.31,28728.0
2022-11-23 14:55:00,83.32,83.43,83.32,83.37,22132.0,83.32,83.43,83.32,83.37,22132.0
2022-11-23 15:00:00,83.36,83.48,83.33,83.44,37118.0,83.36,83.48,83.33,83.44,37118.0
2022-11-23 15:05:00,83.44,83.6,83.43,83.56,14225.0,83.44,83.6,83.43,83.56,14225.0
2022-11-23 15:10:00,83.56,83.62,83.52,83.53,42707.0,83.56,83.62,83.52,83.53,42707.0
2022-11-23 15:15:00,83.53,83.57,83.48,83.56,15238.0,83.53,83.57,83.48,83.56,15238.0
2022-11-23 15:20:00,83.58,83.58,83.49,83.53,7120.0,83.58,83.58,83.49,83.53,7120.0
2022-11-23 15:25:00,83.53,83.59,83.45,83.56,21354.0,83.53,83.59,83.45,83.56,21354.0
2022-11-23 15:30:00,83.57,83.57,83.48,83.48,8338.0,83.57,83.57,83.48,83.48,8338.0
2022-11-23 15:35:00,83.48,83.59,83.47,83.58,14780.0,83.48,83.59,83.47,83.58,14780.0
2022-11-23 15:40:00,83.59,83.6,83.37,83.39,20340.0,83.59,83.6,83.37,83.39,20340.0
2022-11-23 15:45:00,83.39,83.48,83.37,83.48,24981.0,83.39,83.48,83.37,83.48,24981.0
2022-11-23 15:50:00,83.5,83.62,83.49,83.49,51122.0,83.5,83.62,83.49,83.49,51122.0
2022-11-23 15:55:00,83.49,83.64,83.42,83.64,118837.0,83.49,83.64,83.42,83.64,118837.0
2022-11-25 09:30:00,83.8,84.75,83.8,84.45,49308.0,83.8,84.75,83.8,84.45,49308.0
2022-11-25 09:35:00,84.39,84.96,84.29,84.42,77745.0,84.39,84.96,84.29,84.42,77745.0
2022-11-25 09:40:00,84.43,84.52,84.14,84.14,28238.0,84.43,84.52,84.14,84.14,28238.0
2022-11-25 09:45:00,84.14,84.53,84.14,84.33,36549.0,84.14,84.53,84.14,84.33,36549.0
2022-11-25 09:50:00,84.33,84.65,84.3,84.6,22987.0,84.33,84.65,84.3,84.6,22987.0
2022-11-25 09:55:00,84.59,84.73,84.52,84.58,22812.0,84.59,84.73,84.52,84.58,22812.0
2022-11-25 10:00:00,84.6,84.88,84.57,84.88,17887.0,84.6,84.88,84.57,84.88,17887.0
2022-11-25 10:05:00,84.86,85.09,84.83,84.88,20737.0,84.86,85.09,84.83,84.88,20737.0
2022-11-25 10:10:00,84.88,84.96,84.67,84.73,25297.0,84.88,84.96,84.67,84.73,25297.0
2022-11-25 10:15:00,84.73,84.82,84.7,84.76,14262.0,84.73,84.82,84.7,84.76,14262.0
2022-11-25 10:20:00,84.79,84.85,84.7,84.74,7577.0,84.79,84.85,84.7,84.74,7577.0
2022-11-25 10:25:00,84.73,84.97,84.73,84.94,21729.0,84.73,84.97,84.73,84.94,21729.0
2022-11-25 10:30:00,84.97,85.06,84.9,85.06,7428.0,84.97,85.06,84.9,85.06,7428.0
2022-11-25 10:35:00,85.06,85.19,84.99,85.04,25237.0,85.06,85.19,84.99,85.04,25237.0
2022-11-25 10:40:00,85.08,85.09,84.7,84.74,12433.0,85.08,85.09,84.7,84.74,12433.0
2022-11-25 10:45:00,84.74,84.75,84.56,84.63,49215.0,84.74,84.75,84.56,84.63,49215.0
2022-11-25 10:50:00,84.63,84.93,84.63,84.91,18894.0,84.63,84.93,84.63,84.91,18894.0
2022-11-25 10:55:00,84.91,85.1,84.83,84.84,27820.0,84.91,85.1,84.83,84.84,27820.0
2022-11-25 11:00:00,84.87,85.03,84.87,85.0,41787.0,84.87,85.03,84.87,85.0,41787.0
2022-11-25 11:05:00,85.04,85.07,84.99,85.05,9536.0,85.04,85.07,84.99,85.05,9536.0
2022-11-25 11:10:00,85.03,85.04,84.83,84.9,15563.0,85.03,85.04,84.83,84.9,15563.0
2022-11-25 11:15:00,84.89,84.96,84.87,84.95,10818.0,84.89,84.96,84.87,84.95,10818.0
2022-11-25 11:20:00,84.95,85.03,84.9,84.98,12358.0,84.95,85.03,84.9,84.98,12358.0
2022-11-25 11:25:00,85.0,85.16,84.95,85.14,8167.0,85.0,85.16,84.95,85.14,8167.0
2022-11-25 11:30:00,85.15,85.15,84.77,84.97,56007.0,85.15,85.15,84.77,84.97,56007.0
2022-11-25 11:35:00,84.95,84.98,84.92,84.92,6619.0,84.95,84.98,84.92,84.92,6619.0
2022-11-25 11:40:00,84.94,84.96,84.78,84.88,28749.0,84.94,84.96,84.78,84.88,28749.0
2022-11-25 11:45:00,84.89,84.9,84.8,84.8,5616.0,84.89,84.9,84.8,84.8,5616.0
2022-11-25 11:50:00,84.82,84.99,84.81,84.86,16320.0,84.82,84.99,84.81,84.86,16320.0
2022-11-25 11:55:00,84.84,84.94,84.65,84.8,39502.0,84.84,84.94,84.65,84.8,39502.0
2022-11-25 12:00:00,84.82,84.9,84.81,84.88,6943.0,84.82,84.9,84.81,84.88,6943.0
2022-11-25 12:05:00,84.88,84.88,84.65,84.71,16828.0,84.88,84.88,84.65,84.71,16828.0
2022-11-25 12:10:00,84.73,84.81,84.72,84.72,16186.0,84.73,84.81,84.72,84.72,16186.0
2022-11-25 12:15:00,84.72,84.85,84.61,84.76,64407.0,84.72,84.85,84.61,84.76,64407.0
2022-11-25 12:20:00,84.75,84.8,84.66,84.75,13155.0,84.75,84.8,84.66,84.75,13155.0
2022-11-25 12:25:00,84.75,84.81,84.74,84.81,7103.0,84.75,84.81,84.74,84.81,7103.0
2022-11-25 12:30:00,84.81,84.88,84.79,84.83,19479.0,84.81,84.88,84.79,84.83,19479.0
2022-11-25 12:35:00,84.83,84.96,84.77,84.88,9933.0,84.83,84.96,84.77,84.88,9933.0
2022-11-25 12:40:00,84.86,84.9,84.74,84.76,13423.0,84.86,84.9,84.74,84.76,13423.0
2022-11-25 12:45:00,84.75,84.97,84.68,84.89,61044.0,84.75,84.97,84.68,84.89,61044.0
2022-11-25 12:50:00,84.89,84.94,84.81,84.84,39855.0,84.89,84.94,84.81,84.84,39855.0
2022-11-25 12:55:00,84.84,84.93,84.77,84.92,89336.0,84.84,84.93,84.77,84.92,89336.0
2022-11-28 09:30:00,84.86,85.62,84.7,85.14,161740.0,84.86,85.62,84.7,85.14,161740.0
2022-11-28 09:35:00,85.17,85.23,84.82,84.93,39018.0,85.17,85.23,84.82,84.93,39018.0
2022-11-28 09:40:00,84.96,85.1,84.6,84.7,114064.0,84.96,85.1,84.6,84.7,114064.0
2022-11-28 09:45:00,84.7,84.86,84.59,84.68,58513.0,84.7,84.86,84.59,84.68,58513.0
2022-11-28 09:50:00,84.68,84.82,84.59,84.67,84879.0,84.68,84.82,84.59,84.67,84879.0
2022-11-28 09:55:00,84.67,84.78,84.56,84.69,33173.0,84.67,84.78,84.56,84.69,33173.0
2022-11-28 10:00:00,84.69,84.74,84.59,84.71,28633.0,84.69,84.74,84.59,84.71,28633.0
2022-11-28 10:05:00,84.73,84.92,84.72,84.82,25929.0,84.73,84.92,84.72,84.82,25929.0
2022-11-28 10:10:00,84.82,84.9,84.76,84.86,34213.0,84.82,84.9,84.76,84.86,34213.0
2022-11-28 10:15:00,84.87,84.93,84.74,84.82,52928.0,84.87,84.93,84.74,84.82,52928.0
2022-11-28 10:20:00,84.83,84.9,84.63,84.76,43057.0,84.83,84.9,84.63,84.76,43057.0
2022-11-28 10:25:00,84.79,84.97,84.71,84.95,26516.0,84.79,84.97,84.71,84.95,26516.0
2022-11-28 10:30:00,84.92,84.98,84.85,84.85,37339.0,84.92,84.98,84.85,84.85,37339.0
2022-11-28 10:35:00,84.86,85.01,84.84,84.84,56328.0,84.86,85.01,84.84,84.84,56328.0
2022-11-28 10:40:00,84.84,84.9,84.71,84.8,22296.0,84.84,84.9,84.71,84.8,22296.0
2022-11-28 10:45:00,84.76,84.86,84.64,84.68,34720.0,84.76,84.86,84.64,84.68,34720.0
2022-11-28 10:50:00,84.65,84.81,84.6,84.76,28721.0,84.65,84.81,84.6,84.76,28721.0
2022-11-28 10:55:00,84.75,84.78,84.66,84.75,13416.0,84.75,84.78,84.66,84.75,13416.0
2022-11-28 11:00:00,84.8,84.85,84.69,84.82,36773.0,84.8,84.85,84.69,84.82,36773.0
2022-11-28 11:05:00,84.85,84.94,84.8,84.94,8000.0,84.85,84.94,84.8,84.94,8000.0
2022-11-28 11:10:00,84.92,85.0,84.89,84.94,18981.0,84.92,85.0,84.89,84.94,18981.0
2022-11-28 11:15:00,84.91,85.02,84.91,85.0,5445.0,84.91,85.02,84.91,85.0,5445.0
2022-11-28 11:20:00,85.0,85.03,84.96,85.0,8546.0,85.0,85.03,84.96,85.0,8546.0
2022-11-28 11:25:00,85.05,85.08,84.98,85.04,19128.0,85.05,85.08,84.98,85.04,19128.0
2022-11-28 11:30:00,85.05,85.09,85.03,85.08,7406.0,85.05,85.09,85.03,85.08,7406.0
2022-11-28 11:35:00,85.11,85.11,85.03,85.11,10419.0,85.11,85.11,85.03,85.11,10419.0
2022-11-28 11:40:00,85.12,85.21,85.05,85.19,18263.0,85.12,85.21,85.05,85.19,18263.0
2022-11-28 11:45:00,85.19,85.28,85.16,85.21,14541.0,85.19,85.28,85.16,85.21,14541.0
2022-11-28 11:50:00,85.23,85.3,85.13,85.22,9670.0,85.23,85.3,85.13,85.22,9670.0
2022-11-28 11:55:00,85.24,85.3,85.2,85.22,11580.0,85.24,85.3,85.2,85.22,11580.0
2022-11-28 12:00:00,85.22,85.26,85.15,85.26,16675.0,85.22,85.26,85.15,85.26,16675.0
2022-11-28 12:05:00,85.27,85.42,85.27,85.33,9309.0,85.27,85.42,85.27,85.33,9309.0
2022-11-28 12:10:00,85.3,85.32,85.18,85.18,5020.0,85.3,85.32,85.18,85.18,5020.0
2022-11-28 12:15:00,85.23,85.37,85.23,85.29,8524.0,85.23,85.37,85.23,85.29,8524.0
2022-11-28 12:20:00,85.29,85.31,85.16,85.18,12871.0,85.29,85.31,85.16,85.18,12871.0
2022-11-28 12:25:00,85.2,85.25,85.14,85.14,11517.0,85.2,85.25,85.14,85.14,11517.0
2022-11-28 12:30:00,85.13,85.2,85.06,85.12,10624.0,85.13,85.2,85.06,85.12,10624.0
2022-11-28 12:35:00,85.11,85.17,85.1,85.1,1928.0,85.11,85.17,85.1,85.1,1928.0
2022-11-28 12:40:00,85.12,85.14,85.1,85.13,2599.0,85.12,85.14,85.1,85.13,2599.0
2022-11-28 12:45:00,85.12,85.21,85.08,85.08,15120.0,85.12,85.21,85.08,85.08,15120.0
2022-11-28 12:50:00,85.08,85.12,84.99,85.06,14801.0,85.08,85.12,84.99,85.06,14801.0
2022-11-28 12:55:00,85.08,85.2,85.05,85.12,9295.0,85.08,85.2,85.05,85.12,9295.0
2022-11-28 13:00:00,85.13,85.14,85.08,85.1,9566.0,85.13,85.14,85.08,85.1,9566.0
2022-11-28 13:05:00,85.11,85.13,85.08,85.12,7773.0,85.11,85.13,85.08,85.12,7773.0
2022-11-28 13:10:00,85.14,85.22,85.11,85.14,12820.0,85.14,85.22,85.11,85.14,12820.0
2022-11-28 13:15:00,85.16,85.28,85.14,85.22,14624.0,85.16,85.28,85.14,85.22,14624.0
2022-11-28 13:20:00,85.2,85.22,85.1,85.12,6107.0,85.2,85.22,85.1,85.12,6107.0
2022-11-28 13:25:00,85.1,85.15,85.08,85.14,9927.0,85.1,85.15,85.08,85.14,9927.0
2022-11-28 13:30:00,85.12,85.15,85.05,85.09,15146.0,85.12,85.15,85.05,85.09,15146.0
2022-11-28 13:35:00,85.09,85.11,85.02,85.05,25456.0,85.09,85.11,85.02,85.05,25456.0
2022-11-28 13:40:00,85.05,85.07,84.97,84.99,19036.0,85.05,85.07,84.97,84.99,19036.0
2022-11-28 13:45:00,84.99,85.09,84.93,85.06,30697.0,84.99,85.09,84.93,85.06,30697.0
2022-11-28 13:50:00,85.05,85.09,85.05,85.08,8908.0,85.05,85.09,85.05,85.08,8908.0
2022-11-28 13:55:00,85.09,85.15,84.98,85.09,19905.0,85.09,85.15,84.98,85.09,19905.0
2022-11-28 14:00:00,85.09,85.09,85.0,85.0,6345.0,85.09,85.09,85.0,85.0,6345.0
2022-11-28 14:05:00,84.98,85.1,84.92,84.97,20885.0,84.98,85.1,84.92,84.97,20885.0
2022-11-28 14:10:00,84.95,85.0,84.86,85.0,29667.0,84.95,85.0,84.86,85.0,29667.0
2022-11-28 14:15:00,84.95,85.03,84.91,84.98,11816.0,84.95,85.03,84.91,84.98,11816.0
2022-11-28 14:20:00,84.98,85.0,84.89,84.95,30624.0,84.98,85.0,84.89,84.95,30624.0
2022-11-28 14:25:00,84.97,85.03,84.93,84.93,9223.0,84.97,85.03,84.93,84.93,9223.0
2022-11-28 14:30:00,84.91,84.92,84.83,84.88,8214.0,84.91,84.92,84.83,84.88,8214.0
2022-11-28 14:35:00,84.88,84.89,84.79,84.84,5992.0,84.88,84.89,84.79,84.84,5992.0
2022-11-28 14:40:00,84.83,84.84,84.78,84.81,6772.0,84.83,84.84,84.78,84.81,6772.0
2022-11-28 14:45:00,84.81,84.96,84.79,84.89,29935.0,84.81,84.96,84.79,84.89,29935.0
2022-11-28 14:50:00,84.88,84.98,84.83,84.9,27288.0,84.88,84.98,84.83,84.9,27288.0
2022-11-28 14:55:00,84.9,85.0,84.87,84.93,30018.0,84.9,85.0,84.87,84.93,30018.0
2022-11-28 15:00:00,84.91,84.98,84.84,84.88,37105.0,84.91,84.98,84.84,84.88,37105.0
2022-11-28 15:05:00,84.88,84.88,84.79,84.83,15730.0,84.88,84.88,84.79,84.83,15730.0
2022-11-28 15:10:00,84.84,84.96,84.77,84.81,25422.0,84.84,84.96,84.77,84.81,25422.0
2022-11-28 15:15:00,84.82,84.86,84.72,84.72,40005.0,84.82,84.86,84.72,84.72,40005.0
2022-11-28 15:20:00,84.71,84.97,84.71,84.96,84944.0,84.71,84.97,84.71,84.96,84944.0
2022-11-28 15:25:00,84.97,84.98,84.83,84.93,40407.0,84.97,84.98,84.83,84.93,40407.0
2022-11-28 15:30:00,84.93,84.98,84.84,84.92,83918.0,84.93,84.98,84.84,84.92,83918.0
2022-11-28 15:35:00,84.91,85.11,84.91,85.05,61805.0,84.91,85.11,84.91,85.05,61805.0
2022-11-28 15:40:00,85.05,85.18,85.01,85.1,147017.0,85.05,85.18,85.01,85.1,147017.0
2022-11-28 15:45:00,85.08,85.16,85.01,85.01,79071.0,85.08,85.16,85.01,85.01,79071.0
2022-11-28 15:50:00,85.0,85.04,84.93,84.97,98617.0,85.0,85.04,84.93,84.97,98617.0
2022-11-28 15:55:00,84.97,85.07,84.87,84.94,200408.0,84.97,85.07,84.87,84.94,200408.0
2022-11-29 09:30:00,84.14,84.46,83.81,84.45,28018.0,84.14,84.46,83.81,84.45,28018.0
2022-11-29 09:35:00,84.42,84.49,84.2,84.2,20125.0,84.42,84.49,84.2,84.2,20125.0
2022-11-29 09:40:00,84.26,84.43,84.13,84.14,18630.0,84.26,84.43,84.13,84.14,18630.0
2022-11-29 09:45:00,84.12,84.3,84.05,84.13,10061.0,84.12,84.3,84.05,84.13,10061.0
2022-11-29 09:50:00,84.2,84.31,84.06,84.19,30062.0,84.2,84.31,84.06,84.19,30062.0
2022-11-29 09:55:00,84.2,84.28,84.14,84.25,6541.0,84.2,84.28,84.14,84.25,6541.0
2022-11-29 10:00:00,84.29,84.6,84.28,84.59,83180.0,84.29,84.6,84.28,84.59,83180.0
2022-11-29 10:05:00,84.58,84.67,84.45,84.67,11523.0,84.58,84.67,84.45,84.67,11523.0
2022-11-29 10:10:00,84.66,84.73,84.46,84.7,104830.0,84.66,84.73,84.46,84.7,104830.0
2022-11-29 10:15:00,84.69,84.76,84.59,84.66,24697.0,84.69,84.76,84.59,84.66,24697.0
2022-11-29 10:20:00,84.66,84.67,84.34,84.45,131727.0,84.66,84.67,84.34,84.45,131727.0
2022-11-29 10:25:00,84.45,84.54,84.38,84.54,36373.0,84.45,84.54,84.38,84.54,36373.0
2022-11-29 10:30:00,84.54,84.63,84.46,84.48,10018.0,84.54,84.63,84.46,84.48,10018.0
2022-11-29 10:35:00,84.5,84.57,84.46,84.55,5161.0,84.5,84.57,84.46,84.55,5161.0
2022-11-29 10:40:00,84.54,84.54,84.36,84.41,9587.0,84.54,84.54,84.36,84.41,9587.0
2022-11-29 10:45:00,84.38,84.54,84.38,84.51,10649.0,84.38,84.54,84.38,84.51,10649.0
2022-11-29 10:50:00,84.53,84.63,84.4,84.4,10758.0,84.53,84.63,84.4,84.4,10758.0
2022-11-29 10:55:00,84.4,84.6,84.39,84.51,17384.0,84.4,84.6,84.39,84.51,17384.0
2022-11-29 11:00:00,84.54,84.58,84.38,84.43,6644.0,84.54,84.58,84.38,84.43,6644.0
2022-11-29 11:05:00,84.42,84.53,84.35,84.36,18941.0,84.42,84.53,84.35,84.36,18941.0
2022-11-29 11:10:00,84.35,84.5,84.34,84.45,18681.0,84.35,84.5,84.34,84.45,18681.0
2022-11-29 11:15:00,84.49,84.58,84.4,84.54,9315.0,84.49,84.58,84.4,84.54,9315.0
2022-11-29 11:20:00,84.53,84.59,84.5,84.57,5764.0,84.53,84.59,84.5,84.57,5764.0
2022-11-29 11:25:00,84.58,84.59,84.5,84.51,7999.0,84.58,84.59,84.5,84.51,7999.0
2022-11-29 11:30:00,84.51,84.7,84.47,84.61,9784.0,84.51,84.7,84.47,84.61,9784.0
2022-11-29 11:35:00,84.57,84.6,84.52,84.55,4353.0,84.57,84.6,84.52,84.55,4353.0
2022-11-29 11:40:00,84.57,84.65,84.54,84.61,9015.0,84.57,84.65,84.54,84.61,9015.0
2022-11-29 11:45:00,84.56,84.68,84.49,84.65,5158.0,84.56,84.68,84.49,84.65,5158.0
2022-11-29 11:50:00,84.63,84.77,84.63,84.74,5098.0,84.63,84.77,84.63,84.74,5098.0
2022-11-29 11:55:00,84.74,84.88,84.71,84.79,9192.0,84.74,84.88,84.71,84.79,9192.0
2022-11-29 12:00:00,84.76,84.78,84.7,84.72,6385.0,84.76,84.78,84.7,84.72,6385.0
2022-11-29 12:05:00,84.73,84.85,84.66,84.71,9406.0,84.73,84.85,84.66,84.71,9406.0
2022-11-29 12:10:00,84.7,84.77,84.64,84.74,6126.0,84.7,84.77,84.64,84.74,6126.0
2022-11-29 12:15:00,84.76,84.76,84.65,84.66,5810.0,84.76,84.76,84.65,84.66,5810.0
2022-11-29 12:20:00,84.66,84.69,84.59,84.64,5108.0,84.66,84.69,84.59,84.64,5108.0
2022-11-29 12:25:00,84.64,84.66,84.59,84.61,2314.0,84.64,84.66,84.59,84.61,2314.0
2022-11-29 12:30:00,84.58,84.62,84.47,84.52,110651.0,84.58,84.62,84.47,84.52,110651.0
2022-11-29 12:35:00,84.51,84.79,84.51,84.66,14377.0,84.51,84.79,84.51,84.66,14377.0
2022-11-29 12:40:00,84.66,84.69,84.6,84.64,3957.0,84.66,84.69,84.6,84.64,3957.0
2022-11-29 12:45:00,84.65,84.65,84.54,84.56,6957.0,84.65,84.65,84.54,84.56,6957.0
2022-11-29 12:50:00,84.56,84.59,84.5,84.53,12258.0,84.56,84.59,84.5,84.53,12258.0
2022-11-29 12:55:00,84.51,84.6,84.48,84.57,23137.0,84.51,84.6,84.48,84.57,23137.0
2022-11-29 13:00:00,84.56,84.66,84.55,84.56,3954.0,84.56,84.66,84.55,84.56,3954.0
2022-11-29 13:05:00,84.55,84.63,84.52,84.54,5695.0,84.55,84.63,84.52,84.54,5695.0
2022-11-29 13:10:00,84.57,84.61,84.46,84.52,16060.0,84.57,84.61,84.46,84.52,16060.0
2022-11-29 13:15:00,84.52,84.52,84.47,84.48,4736.0,84.52,84.52,84.47,84.48,4736.0
2022-11-29 13:20:00,84.49,84.6,84.48,84.54,15534.0,84.49,84.6,84.48,84.54,15534.0
2022-11-29 13:25:00,84.54,84.64,84.49,84.59,40453.0,84.54,84.64,84.49,84.59,40453.0
2022-11-29 13:30:00,84.59,84.78,84.59,84.65,22203.0,84.59,84.78,84.59,84.65,22203.0
2022-11-29 13:35:00,84.65,84.8,84.63,84.73,6876.0,84.65,84.8,84.63,84.73,6876.0
2022-11-29 13:40:00,84.75,84.83,84.73,84.81,7639.0,84.75,84.83,84.73,84.81,7639.0
2022-11-29 13:45:00,84.82,84.83,84.72,84.73,10150.0,84.82,84.83,84.72,84.73,10150.0
2022-11-29 13:50:00,84.73,84.78,84.68,84.78,10197.0,84.73,84.78,84.68,84.78,10197.0
2022-11-29 13:55:00,84.77,84.82,84.75,84.8,6233.0,84.77,84.82,84.75,84.8,6233.0
2022-11-29 14:00:00,84.8,85.01,84.79,84.97,15737.0,84.8,85.01,84.79,84.97,15737.0
2022-11-29 14:05:00,84.95,85.02,84.88,85.0,11562.0,84.95,85.02,84.88,85.0,11562.0
2022-11-29 14:10:00,84.98,85.07,84.96,85.06,16939.0,84.98,85.07,84.96,85.06,16939.0
2022-11-29 14:15:00,85.04,85.04,84.95,85.0,5400.0,85.04,85.04,84.95,85.0,5400.0
2022-11-29 14:20:00,85.0,85.03,84.92,84.94,4708.0,85.0,85.03,84.92,84.94,4708.0
2022-11-29 14:25:00,84.92,85.01,84.78,84.82,18473.0,84.92,85.01,84.78,84.82,18473.0
2022-11-29 14:30:00,84.8,84.94,84.74,84.8,12870.0,84.8,84.94,84.74,84.8,12870.0
2022-11-29 14:35:00,84.81,84.86,84.7,84.76,8846.0,84.81,84.86,84.7,84.76,8846.0
2022-11-29 14:40:00,84.75,84.75,84.68,84.72,6576.0,84.75,84.75,84.68,84.72,6576.0
2022-11-29 14:45:00,84.72,84.81,84.7,84.71,8055.0,84.72,84.81,84.7,84.71,8055.0
2022-11-29 14:50:00,84.71,84.75,84.68,84.72,10258.0,84.71,84.75,84.68,84.72,10258.0
2022-11-29 14:55:00,84.72,84.79,84.69,84.7,12583.0,84.72,84.79,84.69,84.7,12583.0
2022-11-29 15:00:00,84.69,84.69,84.56,84.6,14436.0,84.69,84.69,84.56,84.6,14436.0
2022-11-29 15:05:00,84.61,84.79,84.6,84.6,27952.0,84.61,84.79,84.6,84.6,27952.0
2022-11-29 15:10:00,84.58,84.72,84.5,84.65,159563.0,84.58,84.72,84.5,84.65,159563.0
2022-11-29 15:15:00,84.65,84.76,84.53,84.56,21953.0,84.65,84.76,84.53,84.56,21953.0
2022-11-29 15:20:00,84.59,84.69,84.58,84.63,13961.0,84.59,84.69,84.58,84.63,13961.0
2022-11-29 15:25:00,84.66,84.77,84.62,84.71,13266.0,84.66,84.77,84.62,84.71,13266.0
2022-11-29 15:30:00,84.71,84.74,84.53,84.6,201469.0,84.71,84.74,84.53,84.6,201469.0
2022-11-29 15:35:00,84.61,84.68,84.49,84.5,28277.0,84.61,84.68,84.49,84.5,28277.0
2022-11-29 15:40:00,84.51,84.64,84.51,84.58,43992.0,84.51,84.64,84.51,84.58,43992.0
2022-11-29 15:45:00,84.58,84.76,84.51,84.72,92194.0,84.58,84.76,84.51,84.72,92194.0
2022-11-29 15:50:00,84.73,84.75,84.47,84.48,64861.0,84.73,84.75,84.47,84.48,64861.0
2022-11-29 15:55:00,84.47,84.55,84.42,84.45,172775.0,84.47,84.55,84.42,84.45,172775.0
2022-11-30 09:30:00,84.12,84.72,84.1,84.62,59794.0,84.12,84.72,84.1,84.62,59794.0
2022-11-30 09:35:00,84.66,84.77,84.28,84.35,39407.0,84.66,84.77,84.28,84.35,39407.0
2022-11-30 09:40:00,84.34,84.54,84.15,84.54,27626.0,84.34,84.54,84.15,84.54,27626.0
2022-11-30 09:45:00,84.53,84.62,84.38,84.53,49006.0,84.53,84.62,84.38,84.53,49006.0
2022-11-30 09:50:00,84.53,84.74,84.47,84.73,38681.0,84.53,84.74,84.47,84.73,38681.0
2022-11-30 09:55:00,84.73,84.75,84.5,84.6,117210.0,84.73,84.75,84.5,84.6,117210.0
2022-11-30 10:00:00,84.64,84.98,84.63,84.7,41537.0,84.64,84.98,84.63,84.7,41537.0
2022-11-30 10:05:00,84.74,84.84,84.63,84.84,27081.0,84.74,84.84,84.63,84.84,27081.0
2022-11-30 10:10:00,84.85,84.96,84.74,84.87,35051.0,84.85,84.96,84.74,84.87,35051.0
2022-11-30 10:15:00,84.85,84.94,84.74,84.8,104407.0,84.85,84.94,84.74,84.8,104407.0
2022-11-30 10:20:00,84.8,84.86,84.64,84.86,15023.0,84.8,84.86,84.64,84.86,15023.0
2022-11-30 10:25:00,84.82,84.84,84.64,84.75,31537.0,84.82,84.84,84.64,84.75,31537.0
2022-11-30 10:30:00,84.75,84.87,84.69,84.79,92832.0,84.75,84.87,84.69,84.79,92832.0
2022-11-30 10:35:00,84.76,84.91,84.68,84.87,34802.0,84.76,84.91,84.68,84.87,34802.0
2022-11-30 10:40:00,84.89,84.98,84.88,84.96,39228.0,84.89,84.98,84.88,84.96,39228.0
2022-11-30 10:45:00,84.96,84.97,84.85,84.93,41033.0,84.96,84.97,84.85,84.93,41033.0
2022-11-30 10:50:00,84.93,84.97,84.87,84.91,21176.0,84.93,84.97,84.87,84.91,21176.0
2022-11-30 10:55:00,84.91,85.07,84.9,85.01,18317.0,84.91,85.07,84.9,85.01,18317.0
2022-11-30 11:00:00,85.03,85.03,84.75,84.77,608708.0,85.03,85.03,84.75,84.77,608708.0
2022-11-30 11:05:00,84.77,85.05,84.77,84.9,65509.0,84.77,85.05,84.77,84.9,65509.0
2022-11-30 11:10:00,84.91,85.0,84.78,84.95,47674.0,84.91,85.0,84.78,84.95,47674.0
2022-11-30 11:15:00,84.96,85.05,84.87,85.03,50677.0,84.96,85.05,84.87,85.03,50677.0
2022-11-30 11:20:00,85.03,85.06,84.86,84.9,19611.0,85.03,85.06,84.86,84.9,19611.0
2022-11-30 11:25:00,84.91,85.18,84.91,85.08,30941.0,84.91,85.18,84.91,85.08,30941.0
2022-11-30 11:30:00,85.12,85.19,85.06,85.14,26361.0,85.12,85.19,85.06,85.14,26361.0
2022-11-30 11:35:00,85.12,85.16,85.07,85.09,260316.0,85.12,85.16,85.07,85.09,260316.0
2022-11-30 11:40:00,85.06,85.12,84.97,85.12,30757.0,85.06,85.12,84.97,85.12,30757.0
2022-11-30 11:45:00,85.13,85.16,84.83,84.87,40412.0,85.13,85.16,84.83,84.87,40412.0
2022-11-30 11:50:00,84.86,84.92,84.75,84.79,12774.0,84.86,84.92,84.75,84.79,12774.0
2022-11-30 11:55:00,84.77,84.84,84.54,84.73,45203.0,84.77,84.84,84.54,84.73,45203.0
2022-11-30 12:00:00,84.73,84.8,84.65,84.73,22480.0,84.73,84.8,84.65,84.73,22480.0
2022-11-30 12:05:00,84.73,84.85,84.72,84.84,23799.0,84.73,84.85,84.72,84.84,23799.0
2022-11-30 12:10:00,84.8,84.85,84.72,84.72,2297.0,84.8,84.85,84.72,84.72,2297.0
2022-11-30 12:15:00,84.72,84.8,84.69,84.76,22637.0,84.72,84.8,84.69,84.76,22637.0
2022-11-30 12:20:00,84.77,84.79,84.66,84.74,13011.0,84.77,84.79,84.66,84.74,13011.0
2022-11-30 12:25:00,84.74,84.76,84.7,84.76,7238.0,84.74,84.76,84.7,84.76,7238.0
2022-11-30 12:30:00,84.76,84.85,84.75,84.76,10950.0,84.76,84.85,84.75,84.76,10950.0
2022-11-30 12:35:00,84.76,84.76,84.62,84.63,3541.0,84.76,84.76,84.62,84.63,3541.0
2022-11-30 12:40:00,84.62,84.73,84.61,84.73,16006.0,84.62,84.73,84.61,84.73,16006.0
2022-11-30 12:45:00,84.74,84.84,84.72,84.81,10463.0,84.74,84.84,84.72,84.81,10463.0
2022-11-30 12:50:00,84.81,84.81,84.71,84.71,1500.0,84.81,84.81,84.71,84.71,1500.0
2022-11-30 12:55:00,84.72,84.84,84.72,84.79,13003.0,84.72,84.84,84.72,84.79,13003.0
2022-11-30 13:00:00,84.77,84.89,84.77,84.88,9284.0,84.77,84.89,84.77,84.88,9284.0
2022-11-30 13:05:00,84.88,84.92,84.85,84.85,2444.0,84.88,84.92,84.85,84.85,2444.0
2022-11-30 13:10:00,84.84,84.9,84.83,84.9,6055.0,84.84,84.9,84.83,84.9,6055.0
2022-11-30 13:15:00,84.92,85.05,84.9,84.95,12151.0,84.92,85.05,84.9,84.95,12151.0
2022-11-30 13:20:00,84.95,85.1,84.95,84.98,15094.0,84.95,85.1,84.95,84.98,15094.0
2022-11-30 13:25:00,84.96,85.01,84.88,84.88,6084.0,84.96,85.01,84.88,84.88,6084.0
2022-11-30 13:30:00,84.87,85.3,84.81,85.3,36239.0,84.87,85.3,84.81,85.3,36239.0
2022-11-30 13:35:00,85.36,85.54,85.3,85.49,6857.0,85.36,85.54,85.3,85.49,6857.0
2022-11-30 13:40:00,85.5,85.66,85.39,85.47,10317.0,85.5,85.66,85.39,85.47,10317.0
2022-11-30 13:45:00,85.44,85.48,85.25,85.41,14141.0,85.44,85.48,85.25,85.41,14141.0
2022-11-30 13:50:00,85.37,85.43,85.28,85.38,9778.0,85.37,85.43,85.28,85.38,9778.0
2022-11-30 13:55:00,85.43,85.58,85.42,85.53,10383.0,85.43,85.58,85.42,85.53,10383.0
2022-11-30 14:00:00,85.54,85.7,85.53,85.55,9961.0,85.54,85.7,85.53,85.55,9961.0
2022-11-30 14:05:00,85.55,85.61,85.35,85.39,18339.0,85.55,85.61,85.35,85.39,18339.0
2022-11-30 14:10:00,85.38,85.52,85.32,85.41,11784.0,85.38,85.52,85.32,85.41,11784.0
2022-11-30 14:15:00,85.45,85.72,85.42,85.71,11753.0,85.45,85.72,85.42,85.71,11753.0
2022-11-30 14:20:00,85.71,85.71,85.46,85.64,15349.0,85.71,85.71,85.46,85.64,15349.0
2022-11-30 14:25:00,85.61,85.67,85.53,85.6,10106.0,85.61,85.67,85.53,85.6,10106.0
2022-11-30 14:30:00,85.59,85.72,85.56,85.68,17797.0,85.59,85.72,85.56,85.68,17797.0
2022-11-30 14:35:00,85.65,85.73,85.63,85.67,14388.0,85.65,85.73,85.63,85.67,14388.0
2022-11-30 14:40:00,85.67,85.81,85.65,85.79,24297.0,85.67,85.81,85.65,85.79,24297.0
2022-11-30 14:45:00,85.81,86.03,85.8,86.01,37483.0,85.81,86.03,85.8,86.01,37483.0
2022-11-30 14:50:00,86.02,86.29,86.02,86.2,17342.0,86.02,86.29,86.02,86.2,17342.0
2022-11-30 14:55:00,86.2,86.23,86.09,86.16,14530.0,86.2,86.23,86.09,86.16,14530.0
2022-11-30 15:00:00,86.14,86.28,86.11,86.28,13948.0,86.14,86.28,86.11,86.28,13948.0
2022-11-30 15:05:00,86.26,86.52,86.26,86.46,22225.0,86.26,86.52,86.26,86.46,22225.0
2022-11-30 15:10:00,86.47,86.53,86.43,86.53,16004.0,86.47,86.53,86.43,86.53,16004.0
2022-11-30 15:15:00,86.52,86.88,86.49,86.87,52663.0,86.52,86.88,86.49,86.87,52663.0
2022-11-30 15:20:00,86.86,86.96,86.75,86.96,34971.0,86.86,86.96,86.75,86.96,34971.0
2022-11-30 15:25:00,86.95,87.01,86.86,86.99,27946.0,86.95,87.01,86.86,86.99,27946.0
2022-11-30 15:30:00,86.98,87.14,86.97,87.14,24312.0,86.98,87.14,86.97,87.14,24312.0
2022-11-30 15:35:00,87.15,87.18,86.77,86.85,56231.0,87.15,87.18,86.77,86.85,56231.0
2022-11-30 15:40:00,86.84,86.99,86.77,86.8,54432.0,86.84,86.99,86.77,86.8,54432.0
2022-11-30 15:45:00,86.81,86.93,86.59,86.73,68766.0,86.81,86.93,86.59,86.73,68766.0
2022-11-30 15:50:00,86.76,86.99,86.7,86.98,73124.0,86.76,86.99,86.7,86.98,73124.0
2022-11-30 15:55:00,87.0,87.13,86.85,87.13,265910.0,87.0,87.13,86.85,87.13,265910.0
2022-12-01 09:30:00,87.41,87.84,87.13,87.13,39928.0,87.41,87.84,87.13,87.13,39928.0
2022-12-01 09:35:00,87.11,87.18,86.61,87.04,17179.0,87.11,87.18,86.61,87.04,17179.0
2022-12-01 09:40:00,87.08,87.16,86.64,86.66,13664.0,87.08,87.16,86.64,86.66,13664.0
2022-12-01 09:45:00,86.7,86.98,86.6,86.96,44608.0,86.7,86.98,86.6,86.96,44608.0
2022-12-01 09:50:00,86.98,87.05,86.66,86.79,24003.0,86.98,87.05,86.66,86.79,24003.0
2022-12-01 09:55:00,86.78,86.84,86.44,86.75,25073.0,86.78,86.84,86.44,86.75,25073.0
2022-12-01 10:00:00,86.82,87.0,86.14,86.28,16257.0,86.82,87.0,86.14,86.28,16257.0
2022-12-01 10:05:00,86.32,86.35,86.12,86.19,12239.0,86.32,86.35,86.12,86.19,12239.0
2022-12-01 10:10:00,86.14,86.23,85.88,86.22,25609.0,86.14,86.23,85.88,86.22,25609.0
2022-12-01 10:15:00,86.27,86.44,86.21,86.25,17544.0,86.27,86.44,86.21,86.25,17544.0
2022-12-01 10:20:00,86.23,86.29,85.9,85.9,12181.0,86.23,86.29,85.9,85.9,12181.0
2022-12-01 10:25:00,85.9,86.09,85.85,85.97,13139.0,85.9,86.09,85.85,85.97,13139.0
2022-12-01 10:30:00,85.99,86.02,85.78,85.95,20857.0,85.99,86.02,85.78,85.95,20857.0
2022-12-01 10:35:00,85.95,86.03,85.91,85.97,9258.0,85.95,86.03,85.91,85.97,9258.0
2022-12-01 10:40:00,85.95,86.01,85.89,86.0,17085.0,85.95,86.01,85.89,86.0,17085.0
2022-12-01 10:45:00,85.98,86.03,85.94,86.0,6204.0,85.98,86.03,85.94,86.0,6204.0
2022-12-01 10:50:00,85.96,86.04,85.78,85.88,12825.0,85.96,86.04,85.78,85.88,12825.0
2022-12-01 10:55:00,85.86,86.03,85.79,86.02,52783.0,85.86,86.03,85.79,86.02,52783.0
2022-12-01 11:00:00,86.03,86.17,85.78,85.78,16836.0,86.03,86.17,85.78,85.78,16836.0
2022-12-01 11:05:00,85.81,85.91,85.7,85.88,17356.0,85.81,85.91,85.7,85.88,17356.0
2022-12-01 11:10:00,85.87,85.87,85.7,85.78,15834.0,85.87,85.87,85.7,85.78,15834.0
2022-12-01 11:15:00,85.79,85.84,85.65,85.75,25132.0,85.79,85.84,85.65,85.75,25132.0
2022-12-01 11:20:00,85.77,85.94,85.73,85.76,17754.0,85.77,85.94,85.73,85.76,17754.0
2022-12-01 11:25:00,85.76,85.81,85.63,85.7,11913.0,85.76,85.81,85.63,85.7,11913.0
2022-12-01 11:30:00,85.66,85.82,85.53,85.65,16750.0,85.66,85.82,85.53,85.65,16750.0
2022-12-01 11:35:00,85.65,85.69,85.57,85.57,14402.0,85.65,85.69,85.57,85.57,14402.0
2022-12-01 11:40:00,85.55,85.75,85.55,85.75,19644.0,85.55,85.75,85.55,85.75,19644.0
2022-12-01 11:45:00,85.75,85.75,85.51,85.56,23645.0,85.75,85.75,85.51,85.56,23645.0
2022-12-01 11:50:00,85.59,85.64,85.49,85.5,13028.0,85.59,85.64,85.49,85.5,13028.0
2022-12-01 11:55:00,85.51,85.57,85.45,85.51,13690.0,85.51,85.57,85.45,85.51,13690.0
2022-12-01 12:00:00,85.52,85.63,85.5,85.52,16503.0,85.52,85.63,85.5,85.52,16503.0
2022-12-01 12:05:00,85.52,85.54,85.44,85.52,36770.0,85.52,85.54,85.44,85.52,36770.0
2022-12-01 12:10:00,85.53,85.67,85.42,85.62,47331.0,85.53,85.67,85.42,85.62,47331.0
2022-12-01 12:15:00,85.6,85.67,85.53,85.63,18666.0,85.6,85.67,85.53,85.63,18666.0
2022-12-01 12:20:00,85.65,85.7,85.53,85.58,21380.0,85.65,85.7,85.53,85.58,21380.0
2022-12-01 12:25:00,85.58,85.75,85.58,85.59,28981.0,85.58,85.75,85.58,85.59,28981.0
2022-12-01 12:30:00,85.59,85.75,85.54,85.71,48334.0,85.59,85.75,85.54,85.71,48334.0
2022-12-01 12:35:00,85.7,85.7,85.52,85.62,95245.0,85.7,85.7,85.52,85.62,95245.0
2022-12-01 12:40:00,85.61,85.75,85.58,85.62,45168.0,85.61,85.75,85.58,85.62,45168.0
2022-12-01 12:45:00,85.63,85.69,85.55,85.59,56042.0,85.63,85.69,85.55,85.59,56042.0
2022-12-01 12:50:00,85.54,85.61,85.5,85.5,40446.0,85.54,85.61,85.5,85.5,40446.0
2022-12-01 12:55:00,85.51,85.54,85.41,85.48,19739.0,85.51,85.54,85.41,85.48,19739.0
2022-12-01 13:00:00,85.5,85.6,85.5,85.52,20014.0,85.5,85.6,85.5,85.52,20014.0
2022-12-01 13:05:00,85.54,85.6,85.47,85.55,37285.0,85.54,85.6,85.47,85.55,37285.0
2022-12-01 13:10:00,85.52,85.56,85.41,85.47,69070.0,85.52,85.56,85.41,85.47,69070.0
2022-12-01 13:15:00,85.48,85.49,85.19,85.34,90993.0,85.48,85.49,85.19,85.34,90993.0
2022-12-01 13:20:00,85.33,85.44,85.27,85.3,23951.0,85.33,85.44,85.27,85.3,23951.0
2022-12-01 13:25:00,85.3,85.5,85.28,85.37,102545.0,85.3,85.5,85.28,85.37,102545.0
2022-12-01 13:30:00,85.36,85.52,85.28,85.42,88538.0,85.36,85.52,85.28,85.42,88538.0
2022-12-01 13:35:00,85.42,85.5,85.35,85.41,70947.0,85.42,85.5,85.35,85.41,70947.0
2022-12-01 13:40:00,85.42,85.5,85.38,85.46,64391.0,85.42,85.5,85.38,85.46,64391.0
2022-12-01 13:45:00,85.48,85.7,85.38,85.7,59924.0,85.48,85.7,85.38,85.7,59924.0
2022-12-01 13:50:00,85.68,85.76,85.61,85.69,50576.0,85.68,85.76,85.61,85.69,50576.0
2022-12-01 13:55:00,85.7,85.74,85.46,85.52,29711.0,85.7,85.74,85.46,85.52,29711.0
2022-12-01 14:00:00,85.5,85.58,85.42,85.51,19584.0,85.5,85.58,85.42,85.51,19584.0
2022-12-01 14:05:00,85.51,85.56,85.45,85.52,15320.0,85.51,85.56,85.45,85.52,15320.0
2022-12-01 14:10:00,85.52,85.57,85.5,85.56,11764.0,85.52,85.57,85.5,85.56,11764.0
2022-12-01 14:15:00,85.54,85.66,85.53,85.64,26434.0,85.54,85.66,85.53,85.64,26434.0
2022-12-01 14:20:00,85.64,85.67,85.41,85.48,46907.0,85.64,85.67,85.41,85.48,46907.0
2022-12-01 14:25:00,85.5,85.59,85.46,85.48,33203.0,85.5,85.59,85.46,85.48,33203.0
2022-12-01 14:30:00,85.48,85.6,85.47,85.55,34953.0,85.48,85.6,85.47,85.55,34953.0
2022-12-01 14:35:00,85.55,85.55,85.48,85.5,10643.0,85.55,85.55,85.48,85.5,10643.0
2022-12-01 14:40:00,85.51,85.54,85.39,85.43,35229.0,85.51,85.54,85.39,85.43,35229.0
2022-12-01 14:45:00,85.41,85.51,85.39,85.5,25352.0,85.41,85.51,85.39,85.5,25352.0
2022-12-01 14:50:00,85.49,85.54,85.45,85.53,13807.0,85.49,85.54,85.45,85.53,13807.0
2022-12-01 14:55:00,85.51,85.54,85.42,85.5,13131.0,85.51,85.54,85.42,85.5,13131.0
2022-12-01 15:00:00,85.49,85.52,85.44,85.48,6448.0,85.49,85.52,85.44,85.48,6448.0
2022-12-01 15:05:00,85.48,85.51,85.45,85.46,8935.0,85.48,85.51,85.45,85.46,8935.0
2022-12-01 15:10:00,85.45,85.54,85.43,85.45,16119.0,85.45,85.54,85.43,85.45,16119.0
2022-12-01 15:15:00,85.47,85.5,85.43,85.49,18411.0,85.47,85.5,85.43,85.49,18411.0
2022-12-01 15:20:00,85.48,85.51,85.43,85.48,17774.0,85.48,85.51,85.43,85.48,17774.0
2022-12-01 15:25:00,85.47,85.51,85.45,85.47,18083.0,85.47,85.51,85.45,85.47,18083.0
2022-12-01 15:30:00,85.48,85.7,85.46,85.69,51266.0,85.48,85.7,85.46,85.69,51266.0
2022-12-01 15:35:00,85.7,85.76,85.67,85.76,32342.0,85.7,85.76,85.67,85.76,32342.0
2022-12-01 15:40:00,85.77,85.87,85.73,85.87,20964.0,85.77,85.87,85.73,85.87,20964.0
2022-12-01 15:45:00,85.86,85.86,85.74,85.79,35733.0,85.86,85.86,85.74,85.79,35733.0
2022-12-01 15:50:00,85.79,85.85,85.73,85.75,69573.0,85.79,85.85,85.73,85.75,69573.0
2022-12-01 15:55:00,85.76,85.84,85.65,85.83,186261.0,85.76,85.84,85.65,85.83,186261.0
2022-12-02 09:30:00,85.37,85.77,85.01,85.73,51625.0,85.37,85.77,85.01,85.73,51625.0
2022-12-02 09:35:00,85.73,85.74,85.11,85.22,48657.0,85.73,85.74,85.11,85.22,48657.0
2022-12-02 09:40:00,85.27,85.45,85.19,85.35,40261.0,85.27,85.45,85.19,85.35,40261.0
2022-12-02 09:45:00,85.35,85.51,85.31,85.5,17784.0,85.35,85.51,85.31,85.5,17784.0
2022-12-02 09:50:00,85.5,85.55,85.42,85.51,33496.0,85.5,85.55,85.42,85.51,33496.0
2022-12-02 09:55:00,85.54,85.63,85.4,85.5,27852.0,85.54,85.63,85.4,85.5,27852.0
2022-12-02 10:00:00,85.5,85.69,85.41,85.48,55668.0,85.5,85.69,85.41,85.48,55668.0
2022-12-02 10:05:00,85.5,85.6,85.42,85.53,49996.0,85.5,85.6,85.42,85.53,49996.0
2022-12-02 10:10:00,85.53,85.6,85.47,85.52,27836.0,85.53,85.6,85.47,85.52,27836.0
2022-12-02 10:15:00,85.53,85.65,85.46,85.48,38193.0,85.53,85.65,85.46,85.48,38193.0
2022-12-02 10:20:00,85.48,85.6,85.45,85.59,81095.0,85.48,85.6,85.45,85.59,81095.0
2022-12-02 10:25:00,85.59,85.6,85.41,85.47,19331.0,85.59,85.6,85.41,85.47,19331.0
2022-12-02 10:30:00,85.47,85.68,85.33,85.64,44928.0,85.47,85.68,85.33,85.64,44928.0
2022-12-02 10:35:00,85.64,85.7,85.49,85.56,48981.0,85.64,85.7,85.49,85.56,48981.0
2022-12-02 10:40:00,85.59,85.63,85.48,85.52,80345.0,85.59,85.63,85.48,85.52,80345.0
2022-12-02 10:45:00,85.52,85.68,85.5,85.53,39709.0,85.52,85.68,85.5,85.53,39709.0
2022-12-02 10:50:00,85.54,85.62,85.47,85.59,51425.0,85.54,85.62,85.47,85.59,51425.0
2022-12-02 10:55:00,85.59,85.71,85.52,85.6,69949.0,85.59,85.71,85.52,85.6,69949.0
2022-12-02 11:00:00,85.61,85.69,85.48,85.48,49604.0,85.61,85.69,85.48,85.48,49604.0
2022-12-02 11:05:00,85.51,85.57,85.39,85.48,26365.0,85.51,85.57,85.39,85.48,26365.0
2022-12-02 11:10:00,85.48,85.52,85.36,85.47,76466.0,85.48,85.52,85.36,85.47,76466.0
2022-12-02 11:15:00,85.47,85.51,85.32,85.38,90962.0,85.47,85.51,85.32,85.38,90962.0
2022-12-02 11:20:00,85.39,85.48,85.23,85.48,74993.0,85.39,85.48,85.23,85.48,74993.0
2022-12-02 11:25:00,85.45,85.49,85.42,85.46,32991.0,85.45,85.49,85.42,85.46,32991.0
2022-12-02 11:30:00,85.47,85.54,85.42,85.45,53749.0,85.47,85.54,85.42,85.45,53749.0
2022-12-02 11:35:00,85.48,85.6,85.45,85.47,28040.0,85.48,85.6,85.45,85.47,28040.0
2022-12-02 11:40:00,85.47,85.6,85.47,85.57,35885.0,85.47,85.6,85.47,85.57,35885.0
2022-12-02 11:45:00,85.56,85.6,85.5,85.57,41456.0,85.56,85.6,85.5,85.57,41456.0
2022-12-02 11:50:00,85.57,85.6,85.45,85.46,34740.0,85.57,85.6,85.45,85.46,34740.0
2022-12-02 11:55:00,85.49,85.51,85.43,85.47,44426.0,85.49,85.51,85.43,85.47,44426.0
2022-12-02 12:00:00,85.49,85.63,85.47,85.56,42211.0,85.49,85.63,85.47,85.56,42211.0
2022-12-02 12:05:00,85.55,85.59,85.5,85.53,81151.0,85.55,85.59,85.5,85.53,81151.0
2022-12-02 12:10:00,85.52,85.8,85.52,85.59,51135.0,85.52,85.8,85.52,85.59,51135.0
2022-12-02 12:15:00,85.55,85.72,85.48,85.7,4746.0,85.55,85.72,85.48,85.7,4746.0
2022-12-02 12:20:00,85.7,85.7,85.55,85.64,9210.0,85.7,85.7,85.55,85.64,9210.0
2022-12-02 12:25:00,85.66,85.67,85.52,85.55,7488.0,85.66,85.67,85.52,85.55,7488.0
2022-12-02 12:30:00,85.54,85.63,85.53,85.61,8825.0,85.54,85.63,85.53,85.61,8825.0
2022-12-02 12:35:00,85.59,85.62,85.51,85.62,19557.0,85.59,85.62,85.51,85.62,19557.0
2022-12-02 12:40:00,85.6,85.72,85.57,85.63,43377.0,85.6,85.72,85.57,85.63,43377.0
2022-12-02 12:45:00,85.63,85.72,85.57,85.67,88134.0,85.63,85.72,85.57,85.67,88134.0
2022-12-02 12:50:00,85.65,85.7,85.59,85.6,353004.0,85.65,85.7,85.59,85.6,353004.0
2022-12-02 12:55:00,85.59,85.68,85.52,85.55,20625.0,85.59,85.68,85.52,85.55,20625.0
2022-12-02 13:00:00,85.56,85.57,85.42,85.47,15150.0,85.56,85.57,85.42,85.47,15150.0
2022-12-02 13:05:00,85.47,85.57,85.38,85.56,41748.0,85.47,85.57,85.38,85.56,41748.0
2022-12-02 13:10:00,85.55,85.73,85.47,85.71,1200811.0,85.55,85.73,85.47,85.71,1200811.0
2022-12-02 13:15:00,85.67,85.72,85.54,85.54,5429.0,85.67,85.72,85.54,85.54,5429.0
2022-12-02 13:20:00,85.55,85.55,85.47,85.53,7525.0,85.55,85.55,85.47,85.53,7525.0
2022-12-02 13:25:00,85.51,85.62,85.5,85.61,14617.0,85.51,85.62,85.5,85.61,14617.0
2022-12-02 13:30:00,85.61,85.61,85.55,85.56,4434.0,85.61,85.61,85.55,85.56,4434.0
2022-12-02 13:35:00,85.55,85.6,85.5,85.54,20267.0,85.55,85.6,85.5,85.54,20267.0
2022-12-02 13:40:00,85.55,85.63,85.55,85.6,7570.0,85.55,85.63,85.55,85.6,7570.0
2022-12-02 13:45:00,85.57,85.64,85.52,85.64,8385.0,85.57,85.64,85.52,85.64,8385.0
2022-12-02 13:50:00,85.64,85.69,85.61,85.66,6237.0,85.64,85.69,85.61,85.66,6237.0
2022-12-02 13:55:00,85.64,85.7,85.57,85.62,27892.0,85.64,85.7,85.57,85.62,27892.0
2022-12-02 14:00:00,85.62,85.67,85.6,85.63,6077.0,85.62,85.67,85.6,85.63,6077.0
2022-12-02 14:05:00,85.63,85.63,85.51,85.51,6084.0,85.63,85.63,85.51,85.51,6084.0
2022-12-02 14:10:00,85.5,85.6,85.5,85.59,16211.0,85.5,85.6,85.5,85.59,16211.0
2022-12-02 14:15:00,85.59,85.63,85.58,85.61,6521.0,85.59,85.63,85.58,85.61,6521.0
2022-12-02 14:20:00,85.61,85.61,85.54,85.6,6830.0,85.61,85.61,85.54,85.6,6830.0
2022-12-02 14:25:00,85.62,85.62,85.56,85.56,6034.0,85.62,85.62,85.56,85.56,6034.0
2022-12-02 14:30:00,85.56,85.61,85.52,85.56,19399.0,85.56,85.61,85.52,85.56,19399.0
2022-12-02 14:35:00,85.55,85.59,85.49,85.5,5276.0,85.55,85.59,85.49,85.5,5276.0
2022-12-02 14:40:00,85.5,85.55,85.44,85.5,14803.0,85.5,85.55,85.44,85.5,14803.0
2022-12-02 14:45:00,85.5,85.6,85.5,85.59,6796.0,85.5,85.6,85.5,85.59,6796.0
2022-12-02 14:50:00,85.61,85.65,85.59,85.65,6211.0,85.61,85.65,85.59,85.65,6211.0
2022-12-02 14:55:00,85.65,85.81,85.65,85.8,9304.0,85.65,85.81,85.65,85.8,9304.0
2022-12-02 15:00:00,85.79,85.87,85.77,85.87,6418.0,85.79,85.87,85.77,85.87,6418.0
2022-12-02 15:05:00,85.86,85.9,85.79,85.87,10853.0,85.86,85.9,85.79,85.87,10853.0
2022-12-02 15:10:00,85.87,85.89,85.81,85.88,9565.0,85.87,85.89,85.81,85.88,9565.0
2022-12-02 15:15:00,85.9,85.93,85.81,85.82,11194.0,85.9,85.93,85.81,85.82,11194.0
2022-12-02 15:20:00,85.81,85.83,85.73,85.73,11984.0,85.81,85.83,85.73,85.73,11984.0
2022-12-02 15:25:00,85.72,85.77,85.67,85.74,19370.0,85.72,85.77,85.67,85.74,19370.0
2022-12-02 15:30:00,85.75,85.79,85.64,85.65,23747.0,85.75,85.79,85.64,85.65,23747.0
2022-12-02 15:35:00,85.65,85.75,85.62,85.71,40304.0,85.65,85.75,85.62,85.71,40304.0
2022-12-02 15:40:00,85.71,85.82,85.7,85.81,19538.0,85.71,85.82,85.7,85.81,19538.0
2022-12-02 15:45:00,85.81,85.82,85.63,85.63,33294.0,85.81,85.82,85.63,85.63,33294.0
2022-12-02 15:50:00,85.64,85.69,85.57,85.63,49283.0,85.64,85.69,85.57,85.63,49283.0
2022-12-02 15:55:00,85.61,85.81,85.61,85.79,112915.0,85.61,85.81,85.61,85.79,112915.0
2022-12-05 09:30:00,85.29,85.8,85.25,85.35,42796.0,85.29,85.8,85.25,85.35,42796.0
2022-12-05 09:35:00,85.36,85.39,85.1,85.29,27914.0,85.36,85.39,85.1,85.29,27914.0
2022-12-05 09:40:00,85.37,85.41,85.22,85.3,11336.0,85.37,85.41,85.22,85.3,11336.0
2022-12-05 09:45:00,85.23,85.36,85.2,85.23,14053.0,85.23,85.36,85.2,85.23,14053.0
2022-12-05 09:50:00,85.18,85.33,85.13,85.31,16116.0,85.18,85.33,85.13,85.31,16116.0
2022-12-05 09:55:00,85.29,85.48,85.26,85.42,11526.0,85.29,85.48,85.26,85.42,11526.0
2022-12-05 10:00:00,85.46,85.5,85.15,85.5,16234.0,85.46,85.5,85.15,85.5,16234.0
2022-12-05 10:05:00,85.48,85.5,85.36,85.38,7676.0,85.48,85.5,85.36,85.38,7676.0
2022-12-05 10:10:00,85.39,85.66,85.36,85.59,14465.0,85.39,85.66,85.36,85.59,14465.0
2022-12-05 10:15:00,85.56,85.66,85.53,85.64,6293.0,85.56,85.66,85.53,85.64,6293.0
2022-12-05 10:20:00,85.62,85.69,85.55,85.67,9301.0,85.62,85.69,85.55,85.67,9301.0
2022-12-05 10:25:00,85.65,85.83,85.65,85.7,8842.0,85.65,85.83,85.65,85.7,8842.0
2022-12-05 10:30:00,85.73,85.86,85.67,85.86,4088.0,85.73,85.86,85.67,85.86,4088.0
2022-12-05 10:35:00,85.82,85.87,85.79,85.84,8626.0,85.82,85.87,85.79,85.84,8626.0
2022-12-05 10:40:00,85.83,85.91,85.78,85.82,8632.0,85.83,85.91,85.78,85.82,8632.0
2022-12-05 10:45:00,85.77,85.9,85.76,85.81,6103.0,85.77,85.9,85.76,85.81,6103.0
2022-12-05 10:50:00,85.83,85.85,85.78,85.84,2914.0,85.83,85.85,85.78,85.84,2914.0
2022-12-05 10:55:00,85.85,85.96,85.84,85.93,9513.0,85.85,85.96,85.84,85.93,9513.0
2022-12-05 11:00:00,85.93,85.95,85.79,85.82,7966.0,85.93,85.95,85.79,85.82,7966.0
2022-12-05 11:05:00,85.83,86.04,85.83,86.03,9645.0,85.83,86.04,85.83,86.03,9645.0
2022-12-05 11:10:00,86.0,86.16,85.96,86.09,8866.0,86.0,86.16,85.96,86.09,8866.0
2022-12-05 11:15:00,86.1,86.14,86.07,86.1,8574.0,86.1,86.14,86.07,86.1,8574.0
2022-12-05 11:20:00,86.1,86.11,86.01,86.08,11319.0,86.1,86.11,86.01,86.08,11319.0
2022-12-05 11:25:00,86.08,86.1,85.89,85.9,13903.0,86.08,86.1,85.89,85.9,13903.0
2022-12-05 11:30:00,85.91,85.93,85.86,85.87,7445.0,85.91,85.93,85.86,85.87,7445.0
2022-12-05 11:35:00,85.89,86.1,85.84,86.03,4407.0,85.89,86.1,85.84,86.03,4407.0
2022-12-05 11:40:00,86.07,86.09,85.99,86.04,6346.0,86.07,86.09,85.99,86.04,6346.0
2022-12-05 11:45:00,86.04,86.18,86.04,86.18,14426.0,86.04,86.18,86.04,86.18,14426.0
2022-12-05 11:50:00,86.17,86.18,86.03,86.04,12032.0,86.17,86.18,86.03,86.04,12032.0
2022-12-05 11:55:00,86.04,86.05,85.98,86.03,7196.0,86.04,86.05,85.98,86.03,7196.0
2022-12-05 12:00:00,86.01,86.09,85.98,85.99,6098.0,86.01,86.09,85.98,85.99,6098.0
2022-12-05 12:05:00,86.0,86.08,85.96,86.06,9352.0,86.0,86.08,85.96,86.06,9352.0
2022-12-05 12:10:00,86.06,86.16,86.06,86.15,7033.0,86.06,86.16,86.06,86.15,7033.0
2022-12-05 12:15:00,86.17,86.24,86.14,86.19,10087.0,86.17,86.24,86.14,86.19,10087.0
2022-12-05 12:20:00,86.23,86.23,86.17,86.18,3291.0,86.23,86.23,86.17,86.18,3291.0
2022-12-05 12:25:00,86.17,86.19,86.11,86.12,11492.0,86.17,86.19,86.11,86.12,11492.0
2022-12-05 12:30:00,86.12,86.12,85.86,85.86,8905.0,86.12,86.12,85.86,85.86,8905.0
2022-12-05 12:35:00,85.85,85.95,85.84,85.91,3667.0,85.85,85.95,85.84,85.91,3667.0
2022-12-05 12:40:00,85.91,85.91,85.7,85.73,4723.0,85.91,85.91,85.7,85.73,4723.0
2022-12-05 12:45:00,85.74,85.81,85.72,85.76,7310.0,85.74,85.81,85.72,85.76,7310.0
2022-12-05 12:50:00,85.77,85.84,85.75,85.8,5070.0,85.77,85.84,85.75,85.8,5070.0
2022-12-05 12:55:00,85.81,85.84,85.74,85.74,8773.0,85.81,85.84,85.74,85.74,8773.0
2022-12-05 13:00:00,85.76,85.91,85.75,85.91,8116.0,85.76,85.91,85.75,85.91,8116.0
2022-12-05 13:05:00,85.91,86.01,85.9,85.94,7931.0,85.91,86.01,85.9,85.94,7931.0
2022-12-05 13:10:00,85.93,86.06,85.88,86.05,11997.0,85.93,86.06,85.88,86.05,11997.0
2022-12-05 13:15:00,86.06,86.07,85.98,86.05,9978.0,86.06,86.07,85.98,86.05,9978.0
2022-12-05 13:20:00,86.04,86.07,85.87,85.93,13013.0,86.04,86.07,85.87,85.93,13013.0
2022-12-05 13:25:00,85.95,85.98,85.83,85.84,13257.0,85.95,85.98,85.83,85.84,13257.0
2022-12-05 13:30:00,85.84,85.93,85.78,85.89,2270.0,85.84,85.93,85.78,85.89,2270.0
2022-12-05 13:35:00,85.89,85.94,85.84,85.92,7215.0,85.89,85.94,85.84,85.92,7215.0
2022-12-05 13:40:00,85.92,85.95,85.87,85.9,5196.0,85.92,85.95,85.87,85.9,5196.0
2022-12-05 13:45:00,85.9,85.92,85.89,85.91,4280.0,85.9,85.92,85.89,85.91,4280.0
2022-12-05 13:50:00,85.91,85.92,85.82,85.87,7400.0,85.91,85.92,85.82,85.87,7400.0
2022-12-05 13:55:00,85.86,85.86,85.66,85.68,10984.0,85.86,85.86,85.66,85.68,10984.0
2022-12-05 14:00:00,85.67,85.7,85.6,85.66,10748.0,85.67,85.7,85.6,85.66,10748.0
2022-12-05 14:05:00,85.64,85.76,85.63,85.73,6176.0,85.64,85.76,85.63,85.73,6176.0
2022-12-05 14:10:00,85.74,85.79,85.7,85.78,8376.0,85.74,85.79,85.7,85.78,8376.0
2022-12-05 14:15:00,85.78,85.87,85.72,85.87,14338.0,85.78,85.87,85.72,85.87,14338.0
2022-12-05 14:20:00,85.86,85.88,85.78,85.81,16610.0,85.86,85.88,85.78,85.81,16610.0
2022-12-05 14:25:00,85.82,85.9,85.79,85.9,8514.0,85.82,85.9,85.79,85.9,8514.0
2022-12-05 14:30:00,85.9,85.91,85.82,85.86,6132.0,85.9,85.91,85.82,85.86,6132.0
2022-12-05 14:35:00,85.87,85.97,85.86,85.93,11320.0,85.87,85.97,85.86,85.93,11320.0
2022-12-05 14:40:00,85.91,85.94,85.77,85.81,11015.0,85.91,85.94,85.77,85.81,11015.0
2022-12-05 14:45:00,85.79,85.92,85.75,85.9,14313.0,85.79,85.92,85.75,85.9,14313.0
2022-12-05 14:50:00,85.91,86.02,85.89,86.02,10985.0,85.91,86.02,85.89,86.02,10985.0
2022-12-05 14:55:00,86.02,86.1,85.99,86.08,11563.0,86.02,86.1,85.99,86.08,11563.0
2022-12-05 15:00:00,86.08,86.11,86.04,86.08,11533.0,86.08,86.11,86.04,86.08,11533.0
2022-12-05 15:05:00,86.08,86.11,86.01,86.08,9817.0,86.08,86.11,86.01,86.08,9817.0
2022-12-05 15:10:00,86.09,86.33,86.08,86.26,16655.0,86.09,86.33,86.08,86.26,16655.0
2022-12-05 15:15:00,86.27,86.31,86.19,86.27,17749.0,86.27,86.31,86.19,86.27,17749.0
2022-12-05 15:20:00,86.27,86.27,86.15,86.2,17295.0,86.27,86.27,86.15,86.2,17295.0
2022-12-05 15:25:00,86.2,86.24,86.12,86.15,28475.0,86.2,86.24,86.12,86.15,28475.0
2022-12-05 15:30:00,86.15,86.32,86.09,86.3,26466.0,86.15,86.32,86.09,86.3,26466.0
2022-12-05 15:35:00,86.29,86.3,86.16,86.16,27698.0,86.29,86.3,86.16,86.16,27698.0
2022-12-05 15:40:00,86.15,86.29,86.1,86.27,23816.0,86.15,86.29,86.1,86.27,23816.0
2022-12-05 15:45:00,86.26,86.4,86.21,86.33,72857.0,86.26,86.4,86.21,86.33,72857.0
2022-12-05 15:50:00,86.28,86.5,86.23,86.48,93099.0,86.28,86.5,86.23,86.48,93099.0
2022-12-05 15:55:00,86.48,86.57,86.36,86.36,228573.0,86.48,86.57,86.36,86.36,228573.0
2022-12-06 09:30:00,86.14,86.53,85.75,86.45,28642.0,86.14,86.53,85.75,86.45,28642.0
2022-12-06 09:35:00,86.44,86.84,86.3,86.84,28973.0,86.44,86.84,86.3,86.84,28973.0
2022-12-06 09:40:00,86.77,87.04,86.66,86.85,22791.0,86.77,87.04,86.66,86.85,22791.0
2022-12-06 09:45:00,86.8,86.83,86.54,86.83,10392.0,86.8,86.83,86.54,86.83,10392.0
2022-12-06 09:50:00,86.83,87.03,86.83,86.94,12411.0,86.83,87.03,86.83,86.94,12411.0
2022-12-06 09:55:00,86.94,87.0,86.62,86.71,19697.0,86.94,87.0,86.62,86.71,19697.0
2022-12-06 10:00:00,86.73,86.73,86.37,86.42,39468.0,86.73,86.73,86.37,86.42,39468.0
2022-12-06 10:05:00,86.43,86.67,86.4,86.59,24516.0,86.43,86.67,86.4,86.59,24516.0
2022-12-06 10:10:00,86.56,86.57,86.21,86.24,18996.0,86.56,86.57,86.21,86.24,18996.0
2022-12-06 10:15:00,86.22,86.34,86.13,86.29,17965.0,86.22,86.34,86.13,86.29,17965.0
2022-12-06 10:20:00,86.31,86.37,86.2,86.29,20895.0,86.31,86.37,86.2,86.29,20895.0
2022-12-06 10:25:00,86.32,86.33,86.02,86.06,14474.0,86.32,86.33,86.02,86.06,14474.0
2022-12-06 10:30:00,86.04,86.08,85.93,86.03,13583.0,86.04,86.08,85.93,86.03,13583.0
2022-12-06 10:35:00,85.99,86.01,85.8,85.9,17717.0,85.99,86.01,85.8,85.9,17717.0
2022-12-06 10:40:00,85.88,85.94,85.84,85.9,16209.0,85.88,85.94,85.84,85.9,16209.0
2022-12-06 10:45:00,85.88,85.98,85.79,85.79,16146.0,85.88,85.98,85.79,85.79,16146.0
2022-12-06 10:50:00,85.81,85.93,85.79,85.86,13023.0,85.81,85.93,85.79,85.86,13023.0
2022-12-06 10:55:00,85.84,85.85,85.42,85.46,23058.0,85.84,85.85,85.42,85.46,23058.0
2022-12-06 11:00:00,85.47,85.61,85.35,85.48,40715.0,85.47,85.61,85.35,85.48,40715.0
2022-12-06 11:05:00,85.5,85.57,85.4,85.48,25668.0,85.5,85.57,85.4,85.48,25668.0
2022-12-06 11:10:00,85.46,85.58,85.42,85.51,12890.0,85.46,85.58,85.42,85.51,12890.0
2022-12-06 11:15:00,85.47,85.55,85.38,85.48,41910.0,85.47,85.55,85.38,85.48,41910.0
2022-12-06 11:20:00,85.47,85.59,85.47,85.53,4966.0,85.47,85.59,85.47,85.53,4966.0
2022-12-06 11:25:00,85.5,85.54,85.31,85.48,85592.0,85.5,85.54,85.31,85.48,85592.0
2022-12-06 11:30:00,85.48,85.59,85.41,85.45,20824.0,85.48,85.59,85.41,85.45,20824.0
2022-12-06 11:35:00,85.45,85.65,85.45,85.65,20071.0,85.45,85.65,85.45,85.65,20071.0
2022-12-06 11:40:00,85.66,85.66,85.49,85.53,8969.0,85.66,85.66,85.49,85.53,8969.0
2022-12-06 11:45:00,85.54,85.56,85.46,85.49,10034.0,85.54,85.56,85.46,85.49,10034.0
2022-12-06 11:50:00,85.53,85.59,85.48,85.5,9718.0,85.53,85.59,85.48,85.5,9718.0
2022-12-06 11:55:00,85.49,85.52,85.39,85.47,12848.0,85.49,85.52,85.39,85.47,12848.0
2022-12-06 12:00:00,85.48,85.6,85.48,85.58,7604.0,85.48,85.6,85.48,85.58,7604.0
2022-12-06 12:05:00,85.59,85.65,85.55,85.6,4318.0,85.59,85.65,85.55,85.6,4318.0
2022-12-06 12:10:00,85.59,85.63,85.48,85.48,8829.0,85.59,85.63,85.48,85.48,8829.0
2022-12-06 12:15:00,85.48,85.52,85.35,85.47,45033.0,85.48,85.52,85.35,85.47,45033.0
2022-12-06 12:20:00,85.47,85.51,85.43,85.43,5569.0,85.47,85.51,85.43,85.43,5569.0
2022-12-06 12:25:00,85.42,85.49,85.36,85.43,11600.0,85.42,85.49,85.36,85.43,11600.0
2022-12-06 12:30:00,85.42,85.51,85.42,85.5,4082.0,85.42,85.51,85.42,85.5,4082.0
2022-12-06 12:35:00,85.48,85.5,85.41,85.46,12723.0,85.48,85.5,85.41,85.46,12723.0
2022-12-06 12:40:00,85.45,85.47,85.38,85.46,7660.0,85.45,85.47,85.38,85.46,7660.0
2022-12-06 12:45:00,85.47,85.54,85.47,85.49,3586.0,85.47,85.54,85.47,85.49,3586.0
2022-12-06 12:50:00,85.51,85.69,85.47,85.69,18227.0,85.51,85.69,85.47,85.69,18227.0
2022-12-06 12:55:00,85.69,85.71,85.65,85.67,3195.0,85.69,85.71,85.65,85.67,3195.0
2022-12-06 13:00:00,85.66,85.66,85.49,85.54,9892.0,85.66,85.66,85.49,85.54,9892.0
2022-12-06 13:05:00,85.53,85.55,85.41,85.41,5828.0,85.53,85.55,85.41,85.41,5828.0
2022-12-06 13:10:00,85.42,85.53,85.4,85.52,18908.0,85.42,85.53,85.4,85.52,18908.0
2022-12-06 13:15:00,85.56,85.56,85.48,85.5,5423.0,85.56,85.56,85.48,85.5,5423.0
2022-12-06 13:20:00,85.49,85.64,85.49,85.59,11302.0,85.49,85.64,85.49,85.59,11302.0
2022-12-06 13:25:00,85.59,85.61,85.55,85.6,10682.0,85.59,85.61,85.55,85.6,10682.0
2022-12-06 13:30:00,85.6,85.63,85.5,85.54,22103.0,85.6,85.63,85.5,85.54,22103.0
2022-12-06 13:35:00,85.52,85.54,85.45,85.48,20973.0,85.52,85.54,85.45,85.48,20973.0
2022-12-06 13:40:00,85.46,85.67,85.46,85.66,19331.0,85.46,85.67,85.46,85.66,19331.0
2022-12-06 13:45:00,85.68,85.8,85.65,85.76,5316.0,85.68,85.8,85.65,85.76,5316.0
2022-12-06 13:50:00,85.73,85.77,85.67,85.67,7266.0,85.73,85.77,85.67,85.67,7266.0
2022-12-06 13:55:00,85.66,85.72,85.63,85.72,4419.0,85.66,85.72,85.63,85.72,4419.0
2022-12-06 14:00:00,85.7,85.73,85.59,85.61,8918.0,85.7,85.73,85.59,85.61,8918.0
2022-12-06 14:05:00,85.58,85.59,85.47,85.47,2575.0,85.58,85.59,85.47,85.47,2575.0
2022-12-06 14:10:00,85.46,85.56,85.44,85.51,16125.0,85.46,85.56,85.44,85.51,16125.0
2022-12-06 14:15:00,85.51,85.61,85.46,85.57,7693.0,85.51,85.61,85.46,85.57,7693.0
2022-12-06 14:20:00,85.59,85.6,85.48,85.58,26025.0,85.59,85.6,85.48,85.58,26025.0
2022-12-06 14:25:00,85.58,85.59,85.51,85.56,6481.0,85.58,85.59,85.51,85.56,6481.0
2022-12-06 14:30:00,85.57,85.6,85.52,85.58,6758.0,85.57,85.6,85.52,85.58,6758.0
2022-12-06 14:35:00,85.56,85.65,85.56,85.64,5686.0,85.56,85.65,85.56,85.64,5686.0
2022-12-06 14:40:00,85.66,85.71,85.62,85.71,5812.0,85.66,85.71,85.62,85.71,5812.0
2022-12-06 14:45:00,85.71,85.76,85.69,85.73,9327.0,85.71,85.76,85.69,85.73,9327.0
2022-12-06 14:50:00,85.73,85.77,85.71,85.76,9030.0,85.73,85.77,85.71,85.76,9030.0
2022-12-06 14:55:00,85.77,85.88,85.75,85.79,14564.0,85.77,85.88,85.75,85.79,14564.0
2022-12-06 15:00:00,85.82,85.89,85.82,85.85,10986.0,85.82,85.89,85.82,85.85,10986.0
2022-12-06 15:05:00,85.87,85.88,85.8,85.85,10320.0,85.87,85.88,85.8,85.85,10320.0
2022-12-06 15:10:00,85.85,85.86,85.73,85.81,13511.0,85.85,85.86,85.73,85.81,13511.0
2022-12-06 15:15:00,85.8,85.89,85.72,85.76,13639.0,85.8,85.89,85.72,85.76,13639.0
2022-12-06 15:20:00,85.76,85.76,85.64,85.69,9833.0,85.76,85.76,85.64,85.69,9833.0
2022-12-06 15:25:00,85.68,85.7,85.5,85.51,11581.0,85.68,85.7,85.5,85.51,11581.0
2022-12-06 15:30:00,85.51,85.69,85.51,85.58,23654.0,85.51,85.69,85.51,85.58,23654.0
2022-12-06 15:35:00,85.58,85.85,85.57,85.85,16089.0,85.58,85.85,85.57,85.85,16089.0
2022-12-06 15:40:00,85.86,85.9,85.77,85.83,35732.0,85.86,85.9,85.77,85.83,35732.0
2022-12-06 15:45:00,85.83,85.95,85.81,85.94,45903.0,85.83,85.95,85.81,85.94,45903.0
2022-12-06 15:50:00,85.93,86.02,85.89,85.95,58783.0,85.93,86.02,85.89,85.95,58783.0
2022-12-06 15:55:00,85.95,86.03,85.83,85.89,140611.0,85.95,86.03,85.83,85.89,140611.0
2022-12-07 09:30:00,86.06,87.0,86.06,86.76,42507.0,86.06,87.0,86.06,86.76,42507.0
2022-12-07 09:35:00,86.76,86.96,86.58,86.59,10696.0,86.76,86.96,86.58,86.59,10696.0
2022-12-07 09:40:00,86.57,86.63,86.25,86.35,13923.0,86.57,86.63,86.25,86.35,13923.0
2022-12-07 09:45:00,86.27,86.55,86.25,86.31,6990.0,86.27,86.55,86.25,86.31,6990.0
2022-12-07 09:50:00,86.24,86.32,86.17,86.23,14022.0,86.24,86.32,86.17,86.23,14022.0
2022-12-07 09:55:00,86.2,86.48,86.17,86.34,12867.0,86.2,86.48,86.17,86.34,12867.0
2022-12-07 10:00:00,86.34,86.73,86.27,86.72,11907.0,86.34,86.73,86.27,86.72,11907.0
2022-12-07 10:05:00,86.7,86.73,86.55,86.62,22601.0,86.7,86.73,86.55,86.62,22601.0
2022-12-07 10:10:00,86.63,86.81,86.35,86.73,28765.0,86.63,86.81,86.35,86.73,28765.0
2022-12-07 10:15:00,86.79,86.85,86.61,86.62,9624.0,86.79,86.85,86.61,86.62,9624.0
2022-12-07 10:20:00,86.64,86.67,86.59,86.66,13940.0,86.64,86.67,86.59,86.66,13940.0
2022-12-07 10:25:00,86.68,86.82,86.61,86.76,8767.0,86.68,86.82,86.61,86.76,8767.0
2022-12-07 10:30:00,86.78,86.94,86.76,86.86,13820.0,86.78,86.94,86.76,86.86,13820.0
2022-12-07 10:35:00,86.87,86.9,86.64,86.66,8279.0,86.87,86.9,86.64,86.66,8279.0
2022-12-07 10:40:00,86.65,86.77,86.65,86.76,6763.0,86.65,86.77,86.65,86.76,6763.0
2022-12-07 10:45:00,86.76,87.03,86.75,87.0,24347.0,86.76,87.03,86.75,87.0,24347.0
2022-12-07 10:50:00,86.99,87.14,86.99,87.06,14403.0,86.99,87.14,86.99,87.06,14403.0
2022-12-07 10:55:00,87.05,87.05,86.76,86.8,9782.0,87.05,87.05,86.76,86.8,9782.0
2022-12-07 11:00:00,86.83,86.87,86.79,86.86,7127.0,86.83,86.87,86.79,86.86,7127.0
2022-12-07 11:05:00,86.85,86.88,86.7,86.7,5759.0,86.85,86.88,86.7,86.7,5759.0
2022-12-07 11:10:00,86.7,86.74,86.65,86.73,11882.0,86.7,86.74,86.65,86.73,11882.0
2022-12-07 11:15:00,86.75,86.77,86.7,86.7,10921.0,86.75,86.77,86.7,86.7,10921.0
2022-12-07 11:20:00,86.68,86.7,86.59,86.69,21492.0,86.68,86.7,86.59,86.69,21492.0
2022-12-07 11:25:00,86.7,86.73,86.63,86.72,17659.0,86.7,86.73,86.63,86.72,17659.0
2022-12-07 11:30:00,86.7,86.72,86.58,86.58,9840.0,86.7,86.72,86.58,86.58,9840.0
2022-12-07 11:35:00,86.59,86.72,86.57,86.72,5448.0,86.59,86.72,86.57,86.72,5448.0
2022-12-07 11:40:00,86.72,86.83,86.7,86.78,7797.0,86.72,86.83,86.7,86.78,7797.0
2022-12-07 11:45:00,86.75,86.89,86.75,86.8,11916.0,86.75,86.89,86.75,86.8,11916.0
2022-12-07 11:50:00,86.81,86.87,86.71,86.75,9402.0,86.81,86.87,86.71,86.75,9402.0
2022-12-07 11:55:00,86.72,87.07,86.71,87.06,44398.0,86.72,87.07,86.71,87.06,44398.0
2022-12-07 12:00:00,87.08,87.14,87.0,87.01,8511.0,87.08,87.14,87.0,87.01,8511.0
2022-12-07 12:05:00,87.0,87.24,86.99,87.24,11098.0,87.0,87.24,86.99,87.24,11098.0
2022-12-07 12:10:00,87.23,87.23,86.97,87.05,11655.0,87.23,87.23,86.97,87.05,11655.0
2022-12-07 12:15:00,87.05,87.09,87.02,87.06,4633.0,87.05,87.09,87.02,87.06,4633.0
2022-12-07 12:20:00,87.04,87.07,87.01,87.01,2983.0,87.04,87.07,87.01,87.01,2983.0
2022-12-07 12:25:00,87.02,87.06,86.92,86.98,11412.0,87.02,87.06,86.92,86.98,11412.0
2022-12-07 12:30:00,86.98,87.03,86.9,86.9,6479.0,86.98,87.03,86.9,86.9,6479.0
2022-12-07 12:35:00,86.9,87.04,86.9,87.02,50250.0,86.9,87.04,86.9,87.02,50250.0
2022-12-07 12:40:00,87.03,87.21,87.02,87.19,8029.0,87.03,87.21,87.02,87.19,8029.0
2022-12-07 12:45:00,87.17,87.24,87.17,87.22,7589.0,87.17,87.24,87.17,87.22,7589.0
2022-12-07 12:50:00,87.2,87.25,87.14,87.25,6131.0,87.2,87.25,87.14,87.25,6131.0
2022-12-07 12:55:00,87.23,87.26,87.16,87.2,4939.0,87.23,87.26,87.16,87.2,4939.0
2022-12-07 13:00:00,87.15,87.2,87.03,87.03,5798.0,87.15,87.2,87.03,87.03,5798.0
2022-12-07 13:05:00,87.03,87.12,87.0,87.1,9086.0,87.03,87.12,87.0,87.1,9086.0
2022-12-07 13:10:00,87.11,87.21,87.06,87.2,9743.0,87.11,87.21,87.06,87.2,9743.0
2022-12-07 13:15:00,87.16,87.26,87.13,87.26,7836.0,87.16,87.26,87.13,87.26,7836.0
2022-12-07 13:20:00,87.24,87.24,87.13,87.16,3867.0,87.24,87.24,87.13,87.16,3867.0
2022-12-07 13:25:00,87.16,87.24,87.11,87.18,9350.0,87.16,87.24,87.11,87.18,9350.0
2022-12-07 13:30:00,87.19,87.19,87.07,87.09,5560.0,87.19,87.19,87.07,87.09,5560.0
2022-12-07 13:35:00,87.09,87.1,86.94,86.95,22141.0,87.09,87.1,86.94,86.95,22141.0
2022-12-07 13:40:00,86.95,87.08,86.95,86.98,43803.0,86.95,87.08,86.95,86.98,43803.0
2022-12-07 13:45:00,86.98,87.02,86.95,87.01,16124.0,86.98,87.02,86.95,87.01,16124.0
2022-12-07 13:50:00,87.01,87.02,86.98,87.01,7582.0,87.01,87.02,86.98,87.01,7582.0
2022-12-07 13:55:00,87.0,87.0,86.86,86.86,15475.0,87.0,87.0,86.86,86.86,15475.0
2022-12-07 14:00:00,86.85,86.92,86.77,86.82,21047.0,86.85,86.92,86.77,86.82,21047.0
2022-12-07 14:05:00,86.8,86.85,86.65,86.65,6591.0,86.8,86.85,86.65,86.65,6591.0
2022-12-07 14:10:00,86.65,86.77,86.62,86.75,13947.0,86.65,86.77,86.62,86.75,13947.0
2022-12-07 14:15:00,86.75,86.75,86.67,86.7,6272.0,86.75,86.75,86.67,86.7,6272.0
2022-12-07 14:20:00,86.68,86.68,86.62,86.66,7223.0,86.68,86.68,86.62,86.66,7223.0
2022-12-07 14:25:00,86.68,86.74,86.65,86.68,9060.0,86.68,86.74,86.65,86.68,9060.0
2022-12-07 14:30:00,86.68,86.71,86.63,86.66,14573.0,86.68,86.71,86.63,86.66,14573.0
2022-12-07 14:35:00,86.66,86.75,86.62,86.73,19822.0,86.66,86.75,86.62,86.73,19822.0
2022-12-07 14:40:00,86.75,86.76,86.71,86.76,30027.0,86.75,86.76,86.71,86.76,30027.0
2022-12-07 14:45:00,86.79,86.91,86.78,86.86,7795.0,86.79,86.91,86.78,86.86,7795.0
2022-12-07 14:50:00,86.85,86.87,86.83,86.87,5499.0,86.85,86.87,86.83,86.87,5499.0
2022-12-07 14:55:00,86.87,86.87,86.77,86.79,18039.0,86.87,86.87,86.77,86.79,18039.0
2022-12-07 15:00:00,86.77,86.83,86.72,86.78,21841.0,86.77,86.83,86.72,86.78,21841.0
2022-12-07 15:05:00,86.79,86.8,86.68,86.7,24511.0,86.79,86.8,86.68,86.7,24511.0
2022-12-07 15:10:00,86.71,86.76,86.66,86.73,34626.0,86.71,86.76,86.66,86.73,34626.0
2022-12-07 15:15:00,86.73,86.89,86.7,86.89,22455.0,86.73,86.89,86.7,86.89,22455.0
2022-12-07 15:20:00,86.92,87.03,86.89,87.02,13380.0,86.92,87.03,86.89,87.02,13380.0
2022-12-07 15:25:00,87.03,87.1,86.97,87.08,26555.0,87.03,87.1,86.97,87.08,26555.0
2022-12-07 15:30:00,87.08,87.16,87.0,87.02,26620.0,87.08,87.16,87.0,87.02,26620.0
2022-12-07 15:35:00,87.04,87.17,87.01,87.15,21387.0,87.04,87.17,87.01,87.15,21387.0
2022-12-07 15:40:00,87.17,87.18,87.04,87.06,21456.0,87.17,87.18,87.04,87.06,21456.0
2022-12-07 15:45:00,87.06,87.09,86.98,86.99,34585.0,87.06,87.09,86.98,86.99,34585.0
2022-12-07 15:50:00,86.99,87.2,86.99,87.16,48256.0,86.99,87.2,86.99,87.16,48256.0
2022-12-07 15:55:00,87.16,87.42,87.15,87.29,258898.0,87.16,87.42,87.15,87.29,258898.0
2022-12-08 09:30:00,87.75,87.77,86.93,87.25,46234.0,87.75,87.77,86.93,87.25,46234.0
2022-12-08 09:35:00,87.25,87.7,87.2,87.65,9378.0,87.25,87.7,87.2,87.65,9378.0
2022-12-08 09:40:00,87.65,87.79,87.12,87.27,26291.0,87.65,87.79,87.12,87.27,26291.0
2022-12-08 09:45:00,87.27,87.39,87.18,87.29,18192.0,87.27,87.39,87.18,87.29,18192.0
2022-12-08 09:50:00,87.32,87.55,87.32,87.47,19848.0,87.32,87.55,87.32,87.47,19848.0
2022-12-08 09:55:00,87.38,87.56,87.23,87.53,13237.0,87.38,87.56,87.23,87.53,13237.0
2022-12-08 10:00:00,87.56,87.68,87.5,87.59,11948.0,87.56,87.68,87.5,87.59,11948.0
2022-12-08 10:05:00,87.58,87.58,87.36,87.4,10400.0,87.58,87.58,87.36,87.4,10400.0
2022-12-08 10:10:00,87.35,87.47,87.33,87.35,11288.0,87.35,87.47,87.33,87.35,11288.0
2022-12-08 10:15:00,87.38,87.49,87.22,87.49,12461.0,87.38,87.49,87.22,87.49,12461.0
2022-12-08 10:20:00,87.48,87.61,87.46,87.61,6672.0,87.48,87.61,87.46,87.61,6672.0
2022-12-08 10:25:00,87.55,87.62,87.43,87.47,12010.0,87.55,87.62,87.43,87.47,12010.0
2022-12-08 10:30:00,87.47,87.47,87.39,87.42,6134.0,87.47,87.47,87.39,87.42,6134.0
2022-12-08 10:35:00,87.36,87.48,87.27,87.4,10449.0,87.36,87.48,87.27,87.4,10449.0
2022-12-08 10:40:00,87.38,87.46,87.3,87.3,19032.0,87.38,87.46,87.3,87.3,19032.0
2022-12-08 10:45:00,87.29,87.44,87.27,87.44,8428.0,87.29,87.44,87.27,87.44,8428.0
2022-12-08 10:50:00,87.44,87.55,87.4,87.52,11663.0,87.44,87.55,87.4,87.52,11663.0
2022-12-08 10:55:00,87.56,87.6,87.43,87.47,8667.0,87.56,87.6,87.43,87.47,8667.0
2022-12-08 11:00:00,87.48,87.48,87.38,87.44,6002.0,87.48,87.48,87.38,87.44,6002.0
2022-12-08 11:05:00,87.4,87.4,87.26,87.28,9049.0,87.4,87.4,87.26,87.28,9049.0
2022-12-08 11:10:00,87.3,87.43,87.3,87.43,5856.0,87.3,87.43,87.3,87.43,5856.0
2022-12-08 11:15:00,87.4,87.4,87.28,87.32,9731.0,87.4,87.4,87.28,87.32,9731.0
2022-12-08 11:20:00,87.3,87.34,87.19,87.33,13449.0,87.3,87.34,87.19,87.33,13449.0
2022-12-08 11:25:00,87.33,87.43,87.32,87.42,7025.0,87.33,87.43,87.32,87.42,7025.0
2022-12-08 11:30:00,87.4,87.49,87.39,87.48,5897.0,87.4,87.49,87.39,87.48,5897.0
2022-12-08 11:35:00,87.48,87.48,87.39,87.47,4649.0,87.48,87.48,87.39,87.47,4649.0
2022-12-08 11:40:00,87.48,87.54,87.44,87.5,5044.0,87.48,87.54,87.44,87.5,5044.0
2022-12-08 11:45:00,87.5,87.58,87.45,87.54,4953.0,87.5,87.58,87.45,87.54,4953.0
2022-12-08 11:50:00,87.56,87.57,87.52,87.54,3724.0,87.56,87.57,87.52,87.54,3724.0
2022-12-08 11:55:00,87.52,87.56,87.51,87.53,4647.0,87.52,87.56,87.51,87.53,4647.0
2022-12-08 12:00:00,87.5,87.53,87.45,87.53,7407.0,87.5,87.53,87.45,87.53,7407.0
2022-12-08 12:05:00,87.53,87.6,87.5,87.6,3592.0,87.53,87.6,87.5,87.6,3592.0
2022-12-08 12:10:00,87.6,87.62,87.55,87.59,9387.0,87.6,87.62,87.55,87.59,9387.0
2022-12-08 12:15:00,87.61,87.64,87.59,87.63,6559.0,87.61,87.64,87.59,87.63,6559.0
2022-12-08 12:20:00,87.62,87.63,87.56,87.59,5385.0,87.62,87.63,87.56,87.59,5385.0
2022-12-08 12:25:00,87.6,87.61,87.56,87.59,4642.0,87.6,87.61,87.56,87.59,4642.0
2022-12-08 12:30:00,87.57,87.58,87.51,87.53,12724.0,87.57,87.58,87.51,87.53,12724.0
2022-12-08 12:35:00,87.56,87.57,87.46,87.47,6787.0,87.56,87.57,87.46,87.47,6787.0
2022-12-08 12:40:00,87.47,87.51,87.42,87.44,8968.0,87.47,87.51,87.42,87.44,8968.0
2022-12-08 12:45:00,87.43,87.43,87.27,87.37,12387.0,87.43,87.43,87.27,87.37,12387.0
2022-12-08 12:50:00,87.38,87.46,87.38,87.45,6557.0,87.38,87.46,87.38,87.45,6557.0
2022-12-08 12:55:00,87.44,87.45,87.4,87.44,5155.0,87.44,87.45,87.4,87.44,5155.0
2022-12-08 13:00:00,87.42,87.46,87.37,87.37,6442.0,87.42,87.46,87.37,87.37,6442.0
2022-12-08 13:05:00,87.39,87.44,87.38,87.42,4608.0,87.39,87.44,87.38,87.42,4608.0
2022-12-08 13:10:00,87.41,87.49,87.39,87.48,4792.0,87.41,87.49,87.39,87.48,4792.0
2022-12-08 13:15:00,87.48,87.5,87.45,87.49,6118.0,87.48,87.5,87.45,87.49,6118.0
2022-12-08 13:20:00,87.48,87.48,87.41,87.45,6377.0,87.48,87.48,87.41,87.45,6377.0
2022-12-08 13:25:00,87.43,87.53,87.43,87.53,5084.0,87.43,87.53,87.43,87.53,5084.0
2022-12-08 13:30:00,87.56,87.63,87.52,87.56,6722.0,87.56,87.63,87.52,87.56,6722.0
2022-12-08 13:35:00,87.55,87.58,87.46,87.51,6835.0,87.55,87.58,87.46,87.51,6835.0
2022-12-08 13:40:00,87.52,87.58,87.45,87.46,4480.0,87.52,87.58,87.45,87.46,4480.0
2022-12-08 13:45:00,87.44,87.49,87.41,87.42,11041.0,87.44,87.49,87.41,87.42,11041.0
2022-12-08 13:50:00,87.42,87.46,87.38,87.39,6930.0,87.42,87.46,87.38,87.39,6930.0
2022-12-08 13:55:00,87.38,87.45,87.38,87.43,9859.0,87.38,87.45,87.38,87.43,9859.0
2022-12-08 14:00:00,87.44,87.44,87.14,87.14,8247.0,87.44,87.44,87.14,87.14,8247.0
2022-12-08 14:05:00,87.08,87.08,86.96,87.01,6595.0,87.08,87.08,86.96,87.01,6595.0
2022-12-08 14:10:00,86.99,87.05,86.91,87.04,12848.0,86.99,87.05,86.91,87.04,12848.0
2022-12-08 14:15:00,87.03,87.09,87.0,87.03,8203.0,87.03,87.09,87.0,87.03,8203.0
2022-12-08 14:20:00,87.02,87.05,86.92,86.97,11031.0,87.02,87.05,86.92,86.97,11031.0
2022-12-08 14:25:00,86.98,87.06,86.94,86.98,11498.0,86.98,87.06,86.94,86.98,11498.0
2022-12-08 14:30:00,86.98,87.04,86.93,86.99,9142.0,86.98,87.04,86.93,86.99,9142.0
2022-12-08 14:35:00,86.97,87.03,86.93,87.0,7606.0,86.97,87.03,86.93,87.0,7606.0
2022-12-08 14:40:00,86.98,87.06,86.97,87.04,6316.0,86.98,87.06,86.97,87.04,6316.0
2022-12-08 14:45:00,87.06,87.08,86.97,86.98,8891.0,87.06,87.08,86.97,86.98,8891.0
2022-12-08 14:50:00,86.99,87.06,86.97,87.04,25350.0,86.99,87.06,86.97,87.04,25350.0
2022-12-08 14:55:00,87.06,87.09,86.97,86.98,10234.0,87.06,87.09,86.97,86.98,10234.0
2022-12-08 15:00:00,86.98,87.01,86.93,86.99,8672.0,86.98,87.01,86.93,86.99,8672.0
2022-12-08 15:05:00,86.98,87.04,86.92,87.0,10694.0,86.98,87.04,86.92,87.0,10694.0
2022-12-08 15:10:00,87.01,87.06,86.96,86.97,10455.0,87.01,87.06,86.96,86.97,10455.0
2022-12-08 15:15:00,86.98,87.03,86.95,87.03,11574.0,86.98,87.03,86.95,87.03,11574.0
2022-12-08 15:20:00,87.02,87.06,86.97,87.03,10868.0,87.02,87.06,86.97,87.03,10868.0
2022-12-08 15:25:00,87.04,87.06,86.96,87.04,13704.0,87.04,87.06,86.96,87.04,13704.0
2022-12-08 15:30:00,87.04,87.06,86.94,86.94,16542.0,87.04,87.06,86.94,86.94,16542.0
2022-12-08 15:35:00,86.95,86.95,86.79,86.81,14788.0,86.95,86.95,86.79,86.81,14788.0
2022-12-08 15:40:00,86.79,86.83,86.75,86.75,13608.0,86.79,86.83,86.75,86.75,13608.0
2022-12-08 15:45:00,86.75,86.77,86.67,86.75,36619.0,86.75,86.77,86.67,86.75,36619.0
2022-12-08 15:50:00,86.74,86.74,86.56,86.59,67316.0,86.74,86.74,86.56,86.59,67316.0
2022-12-08 15:55:00,86.59,86.66,86.47,86.47,253037.0,86.59,86.66,86.47,86.47,253037.0
2022-12-09 09:30:00,86.24,86.95,86.15,86.94,38526.0,86.24,86.95,86.15,86.94,38526.0
2022-12-09 09:35:00,86.92,86.96,86.5,86.58,16037.0,86.92,86.96,86.5,86.58,16037.0
2022-12-09 09:40:00,86.55,86.6,86.26,86.48,10016.0,86.55,86.6,86.26,86.48,10016.0
2022-12-09 09:45:00,86.63,86.64,86.47,86.56,10438.0,86.63,86.64,86.47,86.56,10438.0
2022-12-09 09:50:00,86.61,86.62,86.45,86.53,9067.0,86.61,86.62,86.45,86.53,9067.0
2022-12-09 09:55:00,86.56,86.57,86.42,86.53,13646.0,86.56,86.57,86.42,86.53,13646.0
2022-12-09 10:00:00,86.52,86.73,86.4,86.67,11838.0,86.52,86.73,86.4,86.67,11838.0
2022-12-09 10:05:00,86.64,86.67,86.44,86.61,8751.0,86.64,86.67,86.44,86.61,8751.0
2022-12-09 10:10:00,86.66,86.7,86.4,86.54,8130.0,86.66,86.7,86.4,86.54,8130.0
2022-12-09 10:15:00,86.54,86.61,86.53,86.58,6293.0,86.54,86.61,86.53,86.58,6293.0
2022-12-09 10:20:00,86.56,86.67,86.54,86.58,8047.0,86.56,86.67,86.54,86.58,8047.0
2022-12-09 10:25:00,86.62,86.66,86.53,86.65,36382.0,86.62,86.66,86.53,86.65,36382.0
2022-12-09 10:30:00,86.66,86.7,86.54,86.61,9178.0,86.66,86.7,86.54,86.61,9178.0
2022-12-09 10:35:00,86.63,86.68,86.57,86.68,5533.0,86.63,86.68,86.57,86.68,5533.0
2022-12-09 10:40:00,86.7,86.74,86.63,86.68,11073.0,86.7,86.74,86.63,86.68,11073.0
2022-12-09 10:45:00,86.66,86.69,86.55,86.55,9874.0,86.66,86.69,86.55,86.55,9874.0
2022-12-09 10:50:00,86.54,86.62,86.54,86.6,4183.0,86.54,86.62,86.54,86.6,4183.0
2022-12-09 10:55:00,86.65,86.72,86.61,86.7,10712.0,86.65,86.72,86.61,86.7,10712.0
2022-12-09 11:00:00,86.71,86.77,86.64,86.74,14148.0,86.71,86.77,86.64,86.74,14148.0
2022-12-09 11:05:00,86.75,86.75,86.59,86.6,7611.0,86.75,86.75,86.59,86.6,7611.0
2022-12-09 11:10:00,86.57,86.68,86.55,86.62,11410.0,86.57,86.68,86.55,86.62,11410.0
2022-12-09 11:15:00,86.6,86.77,86.6,86.75,11877.0,86.6,86.77,86.6,86.75,11877.0
2022-12-09 11:20:00,86.75,86.99,86.74,86.96,19238.0,86.75,86.99,86.74,86.96,19238.0
2022-12-09 11:25:00,86.96,87.16,86.92,87.06,58171.0,86.96,87.16,86.92,87.06,58171.0
2022-12-09 11:30:00,87.07,87.26,87.02,87.05,19757.0,87.07,87.26,87.02,87.05,19757.0
2022-12-09 11:35:00,87.06,87.07,86.95,87.02,6983.0,87.06,87.07,86.95,87.02,6983.0
2022-12-09 11:40:00,87.0,87.17,86.96,87.16,10635.0,87.0,87.17,86.96,87.16,10635.0
2022-12-09 11:45:00,87.15,87.21,87.11,87.16,6993.0,87.15,87.21,87.11,87.16,6993.0
2022-12-09 11:50:00,87.16,87.24,87.11,87.23,9063.0,87.16,87.24,87.11,87.23,9063.0
2022-12-09 11:55:00,87.26,87.28,87.15,87.15,7529.0,87.26,87.28,87.15,87.15,7529.0
2022-12-09 12:00:00,87.15,87.2,87.12,87.14,8939.0,87.15,87.2,87.12,87.14,8939.0
2022-12-09 12:05:00,87.15,87.17,87.08,87.1,3961.0,87.15,87.17,87.08,87.1,3961.0
2022-12-09 12:10:00,87.11,87.16,87.07,87.14,10056.0,87.11,87.16,87.07,87.14,10056.0
2022-12-09 12:15:00,87.13,87.17,86.99,87.0,26704.0,87.13,87.17,86.99,87.0,26704.0
2022-12-09 12:20:00,87.01,87.01,86.89,86.94,16320.0,87.01,87.01,86.89,86.94,16320.0
2022-12-09 12:25:00,86.96,87.22,86.96,87.22,9501.0,86.96,87.22,86.96,87.22,9501.0
2022-12-09 12:30:00,87.22,87.26,87.16,87.18,10228.0,87.22,87.26,87.16,87.18,10228.0
2022-12-09 12:35:00,87.17,87.19,87.09,87.15,12314.0,87.17,87.19,87.09,87.15,12314.0
2022-12-09 12:40:00,87.17,87.17,86.99,87.04,6011.0,87.17,87.17,86.99,87.04,6011.0
2022-12-09 12:45:00,87.04,87.05,86.94,86.94,5530.0,87.04,87.05,86.94,86.94,5530.0
2022-12-09 12:50:00,86.94,86.95,86.87,86.95,13409.0,86.94,86.95,86.87,86.95,13409.0
2022-12-09 12:55:00,86.95,87.01,86.93,87.01,5092.0,86.95,87.01,86.93,87.01,5092.0
2022-12-09 13:00:00,86.99,87.0,86.91,86.98,6282.0,86.99,87.0,86.91,86.98,6282.0
2022-12-09 13:05:00,86.97,86.97,86.77,86.9,15043.0,86.97,86.97,86.77,86.9,15043.0
2022-12-09 13:10:00,86.9,86.99,86.88,86.98,4891.0,86.9,86.99,86.88,86.98,4891.0
2022-12-09 13:15:00,86.98,86.99,86.93,86.93,5770.0,86.98,86.99,86.93,86.93,5770.0
2022-12-09 13:20:00,86.94,86.94,86.88,86.89,6863.0,86.94,86.94,86.88,86.89,6863.0
2022-12-09 13:25:00,86.9,86.95,86.89,86.92,4960.0,86.9,86.95,86.89,86.92,4960.0
2022-12-09 13:30:00,86.92,87.01,86.89,86.97,8129.0,86.92,87.01,86.89,86.97,8129.0
2022-12-09 13:35:00,86.96,86.99,86.89,86.97,4988.0,86.96,86.99,86.89,86.97,4988.0
2022-12-09 13:40:00,86.97,86.99,86.87,86.9,5043.0,86.97,86.99,86.87,86.9,5043.0
2022-12-09 13:45:00,86.9,86.92,86.81,86.85,7176.0,86.9,86.92,86.81,86.85,7176.0
2022-12-09 13:50:00,86.87,86.89,86.81,86.82,6579.0,86.87,86.89,86.81,86.82,6579.0
2022-12-09 13:55:00,86.82,86.82,86.75,86.76,6338.0,86.82,86.82,86.75,86.76,6338.0
2022-12-09 14:00:00,86.73,86.74,86.63,86.64,5103.0,86.73,86.74,86.63,86.64,5103.0
2022-12-09 14:05:00,86.64,86.7,86.63,86.7,5657.0,86.64,86.7,86.63,86.7,5657.0
2022-12-09 14:10:00,86.69,86.77,86.66,86.77,10241.0,86.69,86.77,86.66,86.77,10241.0
2022-12-09 14:15:00,86.8,86.83,86.76,86.77,8449.0,86.8,86.83,86.76,86.77,8449.0
2022-12-09 14:20:00,86.77,86.83,86.74,86.83,7737.0,86.77,86.83,86.74,86.83,7737.0
2022-12-09 14:25:00,86.84,86.9,86.78,86.83,46427.0,86.84,86.9,86.78,86.83,46427.0
2022-12-09 14:30:00,86.81,86.83,86.74,86.75,7753.0,86.81,86.83,86.74,86.75,7753.0
2022-12-09 14:35:00,86.76,86.8,86.71,86.71,3936.0,86.76,86.8,86.71,86.71,3936.0
2022-12-09 14:40:00,86.71,86.71,86.62,86.62,6359.0,86.71,86.71,86.62,86.62,6359.0
2022-12-09 14:45:00,86.61,86.73,86.61,86.69,8860.0,86.61,86.73,86.61,86.69,8860.0
2022-12-09 14:50:00,86.72,86.78,86.68,86.77,5903.0,86.72,86.78,86.68,86.77,5903.0
2022-12-09 14:55:00,86.77,86.78,86.71,86.74,9830.0,86.77,86.78,86.71,86.74,9830.0
2022-12-09 15:00:00,86.73,86.73,86.66,86.66,8289.0,86.73,86.73,86.66,86.66,8289.0
2022-12-09 15:05:00,86.65,86.77,86.64,86.71,6673.0,86.65,86.77,86.64,86.71,6673.0
2022-12-09 15:10:00,86.7,86.82,86.66,86.81,7760.0,86.7,86.82,86.66,86.81,7760.0
2022-12-09 15:15:00,86.81,86.81,86.75,86.76,10450.0,86.81,86.81,86.75,86.76,10450.0
2022-12-09 15:20:00,86.75,86.78,86.68,86.68,11197.0,86.75,86.78,86.68,86.68,11197.0
2022-12-09 15:25:00,86.67,86.67,86.6,86.61,11636.0,86.67,86.67,86.6,86.61,11636.0
2022-12-09 15:30:00,86.6,86.61,86.53,86.6,22117.0,86.6,86.61,86.53,86.6,22117.0
2022-12-09 15:35:00,86.6,86.6,86.48,86.48,14660.0,86.6,86.6,86.48,86.48,14660.0
2022-12-09 15:40:00,86.47,86.47,86.38,86.4,22550.0,86.47,86.47,86.38,86.4,22550.0
2022-12-09 15:45:00,86.41,86.53,86.38,86.39,30934.0,86.41,86.53,86.38,86.39,30934.0
2022-12-09 15:50:00,86.38,86.38,86.2,86.27,50600.0,86.38,86.38,86.2,86.27,50600.0
2022-12-09 15:55:00,86.27,86.31,86.15,86.25,129832.0,86.27,86.31,86.15,86.25,129832.0
2022-12-12 09:30:00,86.54,86.85,85.9,86.71,43068.0,86.54,86.85,85.9,86.71,43068.0
2022-12-12 09:35:00,86.54,86.58,86.31,86.48,18824.0,86.54,86.58,86.31,86.48,18824.0
2022-12-12 09:40:00,86.54,86.7,86.37,86.42,21209.0,86.54,86.7,86.37,86.42,21209.0
2022-12-12 09:45:00,86.37,86.65,86.28,86.4,29821.0,86.37,86.65,86.28,86.4,29821.0
2022-12-12 09:50:00,86.41,86.43,86.01,86.21,25539.0,86.41,86.43,86.01,86.21,25539.0
2022-12-12 09:55:00,86.29,86.35,86.1,86.16,26178.0,86.29,86.35,86.1,86.16,26178.0
2022-12-12 10:00:00,86.2,86.35,86.09,86.29,49912.0,86.2,86.35,86.09,86.29,49912.0
2022-12-12 10:05:00,86.3,86.39,86.2,86.25,41407.0,86.3,86.39,86.2,86.25,41407.0
2022-12-12 10:10:00,86.26,86.34,86.19,86.3,8403.0,86.26,86.34,86.19,86.3,8403.0
2022-12-12 10:15:00,86.3,86.62,86.27,86.6,70559.0,86.3,86.62,86.27,86.6,70559.0
2022-12-12 10:20:00,86.61,86.78,86.46,86.73,14309.0,86.61,86.78,86.46,86.73,14309.0
2022-12-12 10:25:00,86.75,86.9,86.73,86.81,22216.0,86.75,86.9,86.73,86.81,22216.0
2022-12-12 10:30:00,86.84,86.98,86.84,86.92,6540.0,86.84,86.98,86.84,86.92,6540.0
2022-12-12 10:35:00,86.9,86.9,86.78,86.81,15483.0,86.9,86.9,86.78,86.81,15483.0
2022-12-12 10:40:00,86.81,87.05,86.81,87.03,11702.0,86.81,87.05,86.81,87.03,11702.0
2022-12-12 10:45:00,87.02,87.18,87.0,87.06,34746.0,87.02,87.18,87.0,87.06,34746.0
2022-12-12 10:50:00,87.05,87.05,86.95,86.98,13986.0,87.05,87.05,86.95,86.98,13986.0
2022-12-12 10:55:00,86.98,87.04,86.89,86.89,9099.0,86.98,87.04,86.89,86.89,9099.0
2022-12-12 11:00:00,86.88,86.91,86.68,86.69,35387.0,86.88,86.91,86.68,86.69,35387.0
2022-12-12 11:05:00,86.69,86.69,86.62,86.65,21096.0,86.69,86.69,86.62,86.65,21096.0
2022-12-12 11:10:00,86.65,86.66,86.52,86.64,15523.0,86.65,86.66,86.52,86.64,15523.0
2022-12-12 11:15:00,86.64,86.72,86.62,86.64,16021.0,86.64,86.72,86.62,86.64,16021.0
2022-12-12 11:20:00,86.63,86.79,86.63,86.75,16900.0,86.63,86.79,86.63,86.75,16900.0
2022-12-12 11:25:00,86.77,86.8,86.63,86.75,21107.0,86.77,86.8,86.63,86.75,21107.0
2022-12-12 11:30:00,86.77,86.81,86.7,86.73,20657.0,86.77,86.81,86.7,86.73,20657.0
2022-12-12 11:35:00,86.74,86.88,86.74,86.88,38877.0,86.74,86.88,86.74,86.88,38877.0
2022-12-12 11:40:00,86.9,87.02,86.87,86.95,11935.0,86.9,87.02,86.87,86.95,11935.0
2022-12-12 11:45:00,86.98,87.13,86.97,87.12,10937.0,86.98,87.13,86.97,87.12,10937.0
2022-12-12 11:50:00,87.11,87.19,87.07,87.07,10180.0,87.11,87.19,87.07,87.07,10180.0
2022-12-12 11:55:00,87.09,87.15,87.0,87.08,10106.0,87.09,87.15,87.0,87.08,10106.0
2022-12-12 12:00:00,87.07,87.12,87.04,87.12,10176.0,87.07,87.12,87.04,87.12,10176.0
2022-12-12 12:05:00,87.13,87.13,86.93,86.98,7622.0,87.13,87.13,86.93,86.98,7622.0
2022-12-12 12:10:00,86.98,86.98,86.81,86.81,5668.0,86.98,86.98,86.81,86.81,5668.0
2022-12-12 12:15:00,86.8,86.9,86.62,86.9,99745.0,86.8,86.9,86.62,86.9,99745.0
2022-12-12 12:20:00,86.88,86.89,86.76,86.76,6017.0,86.88,86.89,86.76,86.76,6017.0
2022-12-12 12:25:00,86.79,86.92,86.79,86.91,19465.0,86.79,86.92,86.79,86.91,19465.0
2022-12-12 12:30:00,86.91,86.95,86.87,86.93,6986.0,86.91,86.95,86.87,86.93,6986.0
2022-12-12 12:35:00,86.93,86.97,86.9,86.95,27969.0,86.93,86.97,86.9,86.95,27969.0
2022-12-12 12:40:00,86.95,87.01,86.8,86.84,23483.0,86.95,87.01,86.8,86.84,23483.0
2022-12-12 12:45:00,86.85,86.85,86.76,86.81,7270.0,86.85,86.85,86.76,86.81,7270.0
2022-12-12 12:50:00,86.84,86.92,86.8,86.88,11793.0,86.84,86.92,86.8,86.88,11793.0
2022-12-12 12:55:00,86.91,86.97,86.83,86.83,106956.0,86.91,86.97,86.83,86.83,106956.0
2022-12-12 13:00:00,86.83,86.86,86.74,86.74,4864.0,86.83,86.86,86.74,86.74,4864.0
2022-12-12 13:05:00,86.75,86.81,86.75,86.79,3424.0,86.75,86.81,86.75,86.79,3424.0
2022-12-12 13:10:00,86.8,86.82,86.74,86.77,5164.0,86.8,86.82,86.74,86.77,5164.0
2022-12-12 13:15:00,86.77,86.92,86.76,86.92,4801.0,86.77,86.92,86.76,86.92,4801.0
2022-12-12 13:20:00,86.91,86.92,86.85,86.88,7996.0,86.91,86.92,86.85,86.88,7996.0
2022-12-12 13:25:00,86.88,86.92,86.85,86.89,23470.0,86.88,86.92,86.85,86.89,23470.0
2022-12-12 13:30:00,86.9,86.96,86.83,86.84,12553.0,86.9,86.96,86.83,86.84,12553.0
2022-12-12 13:35:00,86.83,86.94,86.82,86.94,7784.0,86.83,86.94,86.82,86.94,7784.0
2022-12-12 13:40:00,86.95,86.97,86.93,86.94,12246.0,86.95,86.97,86.93,86.94,12246.0
2022-12-12 13:45:00,86.93,86.93,86.77,86.86,9968.0,86.93,86.93,86.77,86.86,9968.0
2022-12-12 13:50:00,86.87,86.89,86.83,86.86,3737.0,86.87,86.89,86.83,86.86,3737.0
2022-12-12 13:55:00,86.84,86.93,86.84,86.89,10521.0,86.84,86.93,86.84,86.89,10521.0
2022-12-12 14:00:00,86.89,86.93,86.86,86.87,7941.0,86.89,86.93,86.86,86.87,7941.0
2022-12-12 14:05:00,86.87,86.96,86.86,86.95,8527.0,86.87,86.96,86.86,86.95,8527.0
2022-12-12 14:10:00,86.94,86.96,86.87,86.88,11220.0,86.94,86.96,86.87,86.88,11220.0
2022-12-12 14:15:00,86.88,86.93,86.83,86.89,19416.0,86.88,86.93,86.83,86.89,19416.0
2022-12-12 14:20:00,86.92,86.93,86.84,86.87,13956.0,86.92,86.93,86.84,86.87,13956.0
2022-12-12 14:25:00,86.86,86.94,86.82,86.91,12106.0,86.86,86.94,86.82,86.91,12106.0
2022-12-12 14:30:00,86.9,86.99,86.9,86.95,20072.0,86.9,86.99,86.9,86.95,20072.0
2022-12-12 14:35:00,86.94,86.96,86.79,86.84,11367.0,86.94,86.96,86.79,86.84,11367.0
2022-12-12 14:40:00,86.86,86.92,86.86,86.92,9099.0,86.86,86.92,86.86,86.92,9099.0
2022-12-12 14:45:00,86.93,86.94,86.86,86.89,11365.0,86.93,86.94,86.86,86.89,11365.0
2022-12-12 14:50:00,86.89,86.93,86.88,86.9,14935.0,86.89,86.93,86.88,86.9,14935.0
2022-12-12 14:55:00,86.9,87.03,86.9,86.95,34304.0,86.9,87.03,86.9,86.95,34304.0
2022-12-12 15:00:00,86.96,87.03,86.92,86.97,22665.0,86.96,87.03,86.92,86.97,22665.0
2022-12-12 15:05:00,86.98,86.98,86.94,86.97,37439.0,86.98,86.98,86.94,86.97,37439.0
2022-12-12 15:10:00,86.97,86.97,86.88,86.89,42348.0,86.97,86.97,86.88,86.89,42348.0
2022-12-12 15:15:00,86.89,87.0,86.89,86.92,51192.0,86.89,87.0,86.89,86.92,51192.0
2022-12-12 15:20:00,86.92,86.99,86.92,86.98,22935.0,86.92,86.99,86.92,86.98,22935.0
2022-12-12 15:25:00,86.99,86.99,86.93,86.95,34203.0,86.99,86.99,86.93,86.95,34203.0
2022-12-12 15:30:00,86.95,86.97,86.93,86.97,37885.0,86.95,86.97,86.93,86.97,37885.0
2022-12-12 15:35:00,86.97,87.02,86.9,86.9,49973.0,86.97,87.02,86.9,86.9,49973.0
2022-12-12 15:40:00,86.92,86.98,86.83,86.84,52867.0,86.92,86.98,86.83,86.84,52867.0
2022-12-12 15:45:00,86.84,86.91,86.81,86.88,89296.0,86.84,86.91,86.81,86.88,89296.0
2022-12-12 15:50:00,86.88,86.93,86.83,86.89,95464.0,86.88,86.93,86.83,86.89,95464.0
2022-12-12 15:55:00,86.88,86.95,86.83,86.91,198939.0,86.88,86.95,86.83,86.91,198939.0
2022-12-13 09:30:00,85.98,86.06,85.54,85.79,77056.0,85.98,86.06,85.54,85.79,77056.0
2022-12-13 09:35:00,85.74,85.74,85.13,85.61,59067.0,85.74,85.74,85.13,85.61,59067.0
2022-12-13 09:40:00,85.57,85.57,85.01,85.23,51879.0,85.57,85.57,85.01,85.23,51879.0
2022-12-13 09:45:00,85.16,85.41,85.06,85.11,31850.0,85.16,85.41,85.06,85.11,31850.0
2022-12-13 09:50:00,85.12,85.35,85.05,85.27,41338.0,85.12,85.35,85.05,85.27,41338.0
2022-12-13 09:55:00,85.24,85.48,85.19,85.32,24303.0,85.24,85.48,85.19,85.32,24303.0
2022-12-13 10:00:00,85.26,85.28,84.42,84.6,61982.0,85.26,85.28,84.42,84.6,61982.0
2022-12-13 10:05:00,84.62,84.84,84.24,84.8,54267.0,84.62,84.84,84.24,84.8,54267.0
2022-12-13 10:10:00,84.74,84.89,84.52,84.62,62066.0,84.74,84.89,84.52,84.62,62066.0
2022-12-13 10:15:00,84.62,84.77,84.45,84.54,73338.0,84.62,84.77,84.45,84.54,73338.0
2022-12-13 10:20:00,84.5,84.55,84.02,84.09,51033.0,84.5,84.55,84.02,84.09,51033.0
2022-12-13 10:25:00,84.1,84.24,83.96,84.18,24169.0,84.1,84.24,83.96,84.18,24169.0
2022-12-13 10:30:00,84.16,84.23,83.84,84.23,17753.0,84.16,84.23,83.84,84.23,17753.0
2022-12-13 10:35:00,84.26,84.26,83.91,83.98,36761.0,84.26,84.26,83.91,83.98,36761.0
2022-12-13 10:40:00,83.99,84.15,83.92,84.08,57279.0,83.99,84.15,83.92,84.08,57279.0
2022-12-13 10:45:00,84.06,84.22,84.0,84.15,16847.0,84.06,84.22,84.0,84.15,16847.0
2022-12-13 10:50:00,84.13,84.18,84.01,84.17,47525.0,84.13,84.18,84.01,84.17,47525.0
2022-12-13 10:55:00,84.16,84.17,83.91,83.92,46616.0,84.16,84.17,83.91,83.92,46616.0
2022-12-13 11:00:00,83.94,83.96,83.39,83.56,41792.0,83.94,83.96,83.39,83.56,41792.0
2022-12-13 11:05:00,83.54,83.54,83.05,83.12,51060.0,83.54,83.54,83.05,83.12,51060.0
2022-12-13 11:10:00,83.11,83.64,83.09,83.57,58375.0,83.11,83.64,83.09,83.57,58375.0
2022-12-13 11:15:00,83.58,83.58,83.25,83.3,27834.0,83.58,83.58,83.25,83.3,27834.0
2022-12-13 11:20:00,83.3,83.38,83.1,83.11,78544.0,83.3,83.38,83.1,83.11,78544.0
2022-12-13 11:25:00,83.1,83.46,83.09,83.45,47796.0,83.1,83.46,83.09,83.45,47796.0
2022-12-13 11:30:00,83.45,83.7,83.43,83.64,19578.0,83.45,83.7,83.43,83.64,19578.0
2022-12-13 11:35:00,83.65,83.68,83.52,83.57,26692.0,83.65,83.68,83.52,83.57,26692.0
2022-12-13 11:40:00,83.56,83.59,83.43,83.44,66511.0,83.56,83.59,83.43,83.44,66511.0
2022-12-13 11:45:00,83.42,83.46,83.07,83.09,34734.0,83.42,83.46,83.07,83.09,34734.0
2022-12-13 11:50:00,83.08,83.14,82.98,83.09,26215.0,83.08,83.14,82.98,83.09,26215.0
2022-12-13 11:55:00,83.06,83.33,83.04,83.33,21144.0,83.06,83.33,83.04,83.33,21144.0
2022-12-13 12:00:00,83.33,83.46,83.19,83.35,22942.0,83.33,83.46,83.19,83.35,22942.0
2022-12-13 12:05:00,83.36,83.45,83.19,83.22,7859.0,83.36,83.45,83.19,83.22,7859.0
2022-12-13 12:10:00,83.18,83.18,82.95,83.03,19625.0,83.18,83.18,82.95,83.03,19625.0
2022-12-13 12:15:00,83.03,83.17,82.98,83.03,20754.0,83.03,83.17,82.98,83.03,20754.0
2022-12-13 12:20:00,83.0,83.2,82.99,83.1,14668.0,83.0,83.2,82.99,83.1,14668.0
2022-12-13 12:25:00,83.1,83.28,83.08,83.1,13815.0,83.1,83.28,83.08,83.1,13815.0
2022-12-13 12:30:00,83.09,83.12,82.99,83.01,21365.0,83.09,83.12,82.99,83.01,21365.0
2022-12-13 12:35:00,83.0,83.15,82.91,83.15,23860.0,83.0,83.15,82.91,83.15,23860.0
2022-12-13 12:40:00,83.16,83.19,83.02,83.08,12002.0,83.16,83.19,83.02,83.08,12002.0
2022-12-13 12:45:00,83.08,83.24,82.97,83.0,73095.0,83.08,83.24,82.97,83.0,73095.0
2022-12-13 12:50:00,83.0,83.03,82.72,82.73,76207.0,83.0,83.03,82.72,82.73,76207.0
2022-12-13 12:55:00,82.7,82.77,82.6,82.74,39830.0,82.7,82.77,82.6,82.74,39830.0
2022-12-13 13:00:00,82.75,82.89,82.74,82.84,12450.0,82.75,82.89,82.74,82.84,12450.0
2022-12-13 13:05:00,82.84,82.98,82.82,82.9,14026.0,82.84,82.98,82.82,82.9,14026.0
2022-12-13 13:10:00,82.9,83.01,82.88,82.98,20352.0,82.9,83.01,82.88,82.98,20352.0
2022-12-13 13:15:00,83.0,83.17,82.97,83.15,43358.0,83.0,83.17,82.97,83.15,43358.0
2022-12-13 13:20:00,83.15,83.28,83.12,83.28,97166.0,83.15,83.28,83.12,83.28,97166.0
2022-12-13 13:25:00,83.29,83.51,83.29,83.33,15617.0,83.29,83.51,83.29,83.33,15617.0
2022-12-13 13:30:00,83.34,83.48,83.3,83.36,18545.0,83.34,83.48,83.3,83.36,18545.0
2022-12-13 13:35:00,83.36,83.44,83.28,83.34,23382.0,83.36,83.44,83.28,83.34,23382.0
2022-12-13 13:40:00,83.34,83.58,83.29,83.56,19815.0,83.34,83.58,83.29,83.56,19815.0
2022-12-13 13:45:00,83.57,83.66,83.47,83.48,16051.0,83.57,83.66,83.47,83.48,16051.0
2022-12-13 13:50:00,83.48,83.52,83.26,83.26,30782.0,83.48,83.52,83.26,83.26,30782.0
2022-12-13 13:55:00,83.28,83.5,83.19,83.5,17736.0,83.28,83.5,83.19,83.5,17736.0
2022-12-13 14:00:00,83.49,83.52,83.45,83.5,19770.0,83.49,83.52,83.45,83.5,19770.0
2022-12-13 14:05:00,83.49,83.49,83.26,83.3,10523.0,83.49,83.49,83.26,83.3,10523.0
2022-12-13 14:10:00,83.29,83.35,83.15,83.23,16452.0,83.29,83.35,83.15,83.23,16452.0
2022-12-13 14:15:00,83.23,83.42,83.21,83.36,22375.0,83.23,83.42,83.21,83.36,22375.0
2022-12-13 14:20:00,83.37,83.41,83.31,83.33,9812.0,83.37,83.41,83.31,83.33,9812.0
2022-12-13 14:25:00,83.33,83.33,83.22,83.25,15096.0,83.33,83.33,83.22,83.25,15096.0
2022-12-13 14:30:00,83.25,83.31,83.23,83.27,11490.0,83.25,83.31,83.23,83.27,11490.0
2022-12-13 14:35:00,83.25,83.42,83.23,83.39,19422.0,83.25,83.42,83.23,83.39,19422.0
2022-12-13 14:40:00,83.4,83.51,83.38,83.5,22845.0,83.4,83.51,83.38,83.5,22845.0
2022-12-13 14:45:00,83.5,83.52,83.45,83.48,10113.0,83.5,83.52,83.45,83.48,10113.0
2022-12-13 14:50:00,83.46,83.48,83.28,83.29,18030.0,83.46,83.48,83.28,83.29,18030.0
2022-12-13 14:55:00,83.3,83.31,83.12,83.15,18499.0,83.3,83.31,83.12,83.15,18499.0
2022-12-13 15:00:00,83.15,83.15,82.85,82.89,27002.0,83.15,83.15,82.85,82.89,27002.0
2022-12-13 15:05:00,82.91,83.09,82.89,83.09,21745.0,82.91,83.09,82.89,83.09,21745.0
2022-12-13 15:10:00,83.07,83.12,83.01,83.08,13392.0,83.07,83.12,83.01,83.08,13392.0
2022-12-13 15:15:00,83.08,83.25,83.06,83.24,18946.0,83.08,83.25,83.06,83.24,18946.0
2022-12-13 15:20:00,83.24,83.27,83.11,83.26,25220.0,83.24,83.27,83.11,83.26,25220.0
2022-12-13 15:25:00,83.26,83.27,83.15,83.15,21544.0,83.26,83.27,83.15,83.15,21544.0
2022-12-13 15:30:00,83.16,83.42,83.15,83.39,30574.0,83.16,83.42,83.15,83.39,30574.0
2022-12-13 15:35:00,83.4,83.42,83.1,83.16,24543.0,83.4,83.42,83.1,83.16,24543.0
2022-12-13 15:40:00,83.16,83.34,83.12,83.34,51226.0,83.16,83.34,83.12,83.34,51226.0
2022-12-13 15:45:00,83.34,83.38,83.23,83.37,76206.0,83.34,83.38,83.23,83.37,76206.0
2022-12-13 15:50:00,83.38,83.45,83.28,83.34,118563.0,83.38,83.45,83.28,83.34,118563.0
2022-12-13 15:55:00,83.34,83.35,83.19,83.23,210551.0,83.34,83.35,83.19,83.23,210551.0
2022-12-14 09:30:00,83.48,84.39,83.22,83.52,114953.0,83.48,84.39,83.22,83.52,114953.0
2022-12-14 09:35:00,83.5,83.57,82.81,82.81,18773.0,83.5,83.57,82.81,82.81,18773.0
2022-12-14 09:40:00,82.84,83.02,82.72,82.85,10806.0,82.84,83.02,82.72,82.85,10806.0
2022-12-14 09:45:00,82.93,83.0,82.74,82.95,11096.0,82.93,83.0,82.74,82.95,11096.0
2022-12-14 09:50:00,82.98,83.07,82.86,82.87,31597.0,82.98,83.07,82.86,82.87,31597.0
2022-12-14 09:55:00,82.96,82.96,82.77,82.82,15957.0,82.96,82.96,82.77,82.82,15957.0
2022-12-14 10:00:00,82.82,82.86,82.51,82.66,18830.0,82.82,82.86,82.51,82.66,18830.0
2022-12-14 10:05:00,82.69,82.72,82.55,82.62,19968.0,82.69,82.72,82.55,82.62,19968.0
2022-12-14 10:10:00,82.65,82.68,82.49,82.59,28995.0,82.65,82.68,82.49,82.59,28995.0
2022-12-14 10:15:00,82.61,82.77,82.6,82.75,36266.0,82.61,82.77,82.6,82.75,36266.0
2022-12-14 10:20:00,82.76,82.92,82.67,82.87,17954.0,82.76,82.92,82.67,82.87,17954.0
2022-12-14 10:25:00,82.86,83.0,82.75,83.0,25572.0,82.86,83.0,82.75,83.0,25572.0
2022-12-14 10:30:00,82.97,83.0,82.78,82.79,17604.0,82.97,83.0,82.78,82.79,17604.0
2022-12-14 10:35:00,82.8,83.01,82.76,82.99,17566.0,82.8,83.01,82.76,82.99,17566.0
2022-12-14 10:40:00,83.0,83.02,82.89,82.96,17116.0,83.0,83.02,82.89,82.96,17116.0
2022-12-14 10:45:00,82.97,83.01,82.87,82.9,11627.0,82.97,83.01,82.87,82.9,11627.0
2022-12-14 10:50:00,82.91,82.95,82.8,82.85,14882.0,82.91,82.95,82.8,82.85,14882.0
2022-12-14 10:55:00,82.86,82.91,82.68,82.76,23174.0,82.86,82.91,82.68,82.76,23174.0
2022-12-14 11:00:00,82.79,82.98,82.79,82.92,23087.0,82.79,82.98,82.79,82.92,23087.0
2022-12-14 11:05:00,82.91,82.97,82.86,82.89,13197.0,82.91,82.97,82.86,82.89,13197.0
2022-12-14 11:10:00,82.9,82.99,82.87,82.99,6941.0,82.9,82.99,82.87,82.99,6941.0
2022-12-14 11:15:00,82.97,83.0,82.9,82.94,13259.0,82.97,83.0,82.9,82.94,13259.0
2022-12-14 11:20:00,82.93,82.98,82.85,82.91,22981.0,82.93,82.98,82.85,82.91,22981.0
2022-12-14 11:25:00,82.91,83.01,82.89,82.96,39423.0,82.91,83.01,82.89,82.96,39423.0
2022-12-14 11:30:00,82.96,83.01,82.92,82.92,25123.0,82.96,83.01,82.92,82.92,25123.0
2022-12-14 11:35:00,82.9,82.96,82.89,82.94,22562.0,82.9,82.96,82.89,82.94,22562.0
2022-12-14 11:40:00,82.93,82.98,82.89,82.97,11520.0,82.93,82.98,82.89,82.97,11520.0
2022-12-14 11:45:00,82.97,83.0,82.9,82.92,29106.0,82.97,83.0,82.9,82.92,29106.0
2022-12-14 11:50:00,82.92,82.92,82.77,82.77,25232.0,82.92,82.92,82.77,82.77,25232.0
2022-12-14 11:55:00,82.78,82.98,82.77,82.95,18110.0,82.78,82.98,82.77,82.95,18110.0
2022-12-14 12:00:00,82.95,82.98,82.91,82.96,7210.0,82.95,82.98,82.91,82.96,7210.0
2022-12-14 12:05:00,82.96,83.01,82.95,82.96,9074.0,82.96,83.01,82.95,82.96,9074.0
2022-12-14 12:10:00,82.95,82.99,82.92,82.97,7366.0,82.95,82.99,82.92,82.97,7366.0
2022-12-14 12:15:00,82.98,83.01,82.95,82.98,10172.0,82.98,83.01,82.95,82.98,10172.0
2022-12-14 12:20:00,82.99,83.01,82.95,83.0,19277.0,82.99,83.01,82.95,83.0,19277.0
2022-12-14 12:25:00,83.0,83.15,82.97,83.14,125767.0,83.0,83.15,82.97,83.14,125767.0
2022-12-14 12:30:00,83.14,83.37,83.12,83.36,65771.0,83.14,83.37,83.12,83.36,65771.0
2022-12-14 12:35:00,83.37,83.48,83.31,83.43,80736.0,83.37,83.48,83.31,83.43,80736.0
2022-12-14 12:40:00,83.43,83.58,83.41,83.58,16500.0,83.43,83.58,83.41,83.58,16500.0
2022-12-14 12:45:00,83.59,83.63,83.36,83.38,42767.0,83.59,83.63,83.36,83.38,42767.0
2022-12-14 12:50:00,83.36,83.53,83.35,83.37,18315.0,83.36,83.53,83.35,83.37,18315.0
2022-12-14 12:55:00,83.37,83.39,83.32,83.33,12404.0,83.37,83.39,83.32,83.33,12404.0
2022-12-14 13:00:00,83.32,83.33,83.23,83.31,9207.0,83.32,83.33,83.23,83.31,9207.0
2022-12-14 13:05:00,83.33,83.35,83.26,83.26,10499.0,83.33,83.35,83.26,83.26,10499.0
2022-12-14 13:10:00,83.26,83.28,83.18,83.18,34217.0,83.26,83.28,83.18,83.18,34217.0
2022-12-14 13:15:00,83.21,83.22,83.06,83.06,30499.0,83.21,83.22,83.06,83.06,30499.0
2022-12-14 13:20:00,83.06,83.13,83.03,83.06,28009.0,83.06,83.13,83.03,83.06,28009.0
2022-12-14 13:25:00,83.05,83.07,82.94,82.95,23746.0,83.05,83.07,82.94,82.95,23746.0
2022-12-14 13:30:00,82.95,83.04,82.94,83.02,36741.0,82.95,83.04,82.94,83.02,36741.0
2022-12-14 13:35:00,83.02,83.11,82.87,83.05,37887.0,83.02,83.11,82.87,83.05,37887.0
2022-12-14 13:40:00,83.05,83.08,82.96,83.02,55993.0,83.05,83.08,82.96,83.02,55993.0
2022-12-14 13:45:00,83.02,83.05,82.91,82.91,27184.0,83.02,83.05,82.91,82.91,27184.0
2022-12-14 13:50:00,82.93,82.93,82.73,82.8,50778.0,82.93,82.93,82.73,82.8,50778.0
2022-12-14 13:55:00,82.79,82.83,82.61,82.61,30344.0,82.79,82.83,82.61,82.61,30344.0
2022-12-14 14:00:00,82.61,82.62,82.19,82.22,63105.0,82.61,82.62,82.19,82.22,63105.0
2022-12-14 14:05:00,82.17,82.22,81.96,82.09,15451.0,82.17,82.22,81.96,82.09,15451.0
2022-12-14 14:10:00,82.11,82.21,81.99,82.17,24957.0,82.11,82.21,81.99,82.17,24957.0
2022-12-14 14:15:00,82.17,82.57,82.13,82.57,26568.0,82.17,82.57,82.13,82.57,26568.0
2022-12-14 14:20:00,82.49,82.54,82.41,82.5,8747.0,82.49,82.54,82.41,82.5,8747.0
2022-12-14 14:25:00,82.52,82.65,82.49,82.56,15152.0,82.52,82.65,82.49,82.56,15152.0
2022-12-14 14:30:00,82.55,82.66,82.17,82.2,19178.0,82.55,82.66,82.17,82.2,19178.0
2022-12-14 14:35:00,82.13,82.5,82.04,82.45,23684.0,82.13,82.5,82.04,82.45,23684.0
2022-12-14 14:40:00,82.46,82.81,82.37,82.6,16932.0,82.46,82.81,82.37,82.6,16932.0
2022-12-14 14:45:00,82.65,82.82,82.38,82.77,29699.0,82.65,82.82,82.38,82.77,29699.0
2022-12-14 14:50:00,82.8,82.81,82.52,82.67,17146.0,82.8,82.81,82.52,82.67,17146.0
2022-12-14 14:55:00,82.7,83.12,82.64,83.12,76622.0,82.7,83.12,82.64,83.12,76622.0
2022-12-14 15:00:00,83.1,83.52,82.91,83.36,90566.0,83.1,83.52,82.91,83.36,90566.0
2022-12-14 15:05:00,83.4,83.41,83.08,83.3,60949.0,83.4,83.41,83.08,83.3,60949.0
2022-12-14 15:10:00,83.33,83.57,83.32,83.42,71163.0,83.33,83.57,83.32,83.42,71163.0
2022-12-14 15:15:00,83.43,83.47,83.14,83.33,25799.0,83.43,83.47,83.14,83.33,25799.0
2022-12-14 15:20:00,83.33,83.66,83.32,83.35,95105.0,83.33,83.66,83.32,83.35,95105.0
2022-12-14 15:25:00,83.36,83.36,83.05,83.05,64457.0,83.36,83.36,83.05,83.05,64457.0
2022-12-14 15:30:00,83.04,83.04,82.71,82.8,33835.0,83.04,83.04,82.71,82.8,33835.0
2022-12-14 15:35:00,82.78,83.04,82.7,82.97,15149.0,82.78,83.04,82.7,82.97,15149.0
2022-12-14 15:40:00,82.96,83.18,82.96,83.16,35409.0,82.96,83.18,82.96,83.16,35409.0
2022-12-14 15:45:00,83.17,83.2,83.01,83.18,35248.0,83.17,83.2,83.01,83.18,35248.0
2022-12-14 15:50:00,83.17,83.33,83.14,83.26,54763.0,83.17,83.33,83.14,83.26,54763.0
2022-12-14 15:55:00,83.25,83.25,82.98,83.0,286977.0,83.25,83.25,82.98,83.0,286977.0
2022-12-15 09:30:00,82.35,82.9,82.01,82.66,22608.0,82.35,82.9,82.01,82.66,22608.0
2022-12-15 09:35:00,82.67,82.71,82.38,82.66,9245.0,82.67,82.71,82.38,82.66,9245.0
2022-12-15 09:40:00,82.69,82.74,82.25,82.7,23898.0,82.69,82.74,82.25,82.7,23898.0
2022-12-15 09:45:00,82.7,82.7,82.26,82.27,12300.0,82.7,82.7,82.26,82.27,12300.0
2022-12-15 09:50:00,82.3,82.4,82.06,82.08,13124.0,82.3,82.4,82.06,82.08,13124.0
2022-12-15 09:55:00,82.09,82.19,81.89,81.9,15611.0,82.09,82.19,81.89,81.9,15611.0
2022-12-15 10:00:00,81.89,82.2,81.72,82.08,17755.0,81.89,82.2,81.72,82.08,17755.0
2022-12-15 10:05:00,82.05,82.6,82.05,82.6,17649.0,82.05,82.6,82.05,82.6,17649.0
2022-12-15 10:10:00,82.57,82.57,82.35,82.44,15683.0,82.57,82.57,82.35,82.44,15683.0
2022-12-15 10:15:00,82.41,82.54,82.41,82.49,12807.0,82.41,82.54,82.41,82.49,12807.0
2022-12-15 10:20:00,82.48,82.51,82.34,82.41,14489.0,82.48,82.51,82.34,82.41,14489.0
2022-12-15 10:25:00,82.4,82.53,82.3,82.45,20999.0,82.4,82.53,82.3,82.45,20999.0
2022-12-15 10:30:00,82.47,82.47,82.27,82.44,17536.0,82.47,82.47,82.27,82.44,17536.0
2022-12-15 10:35:00,82.44,82.55,82.35,82.41,24959.0,82.44,82.55,82.35,82.41,24959.0
2022-12-15 10:40:00,82.38,82.4,82.26,82.31,15035.0,82.38,82.4,82.26,82.31,15035.0
2022-12-15 10:45:00,82.31,82.33,82.07,82.11,26821.0,82.31,82.33,82.07,82.11,26821.0
2022-12-15 10:50:00,82.11,82.17,81.92,81.96,16482.0,82.11,82.17,81.92,81.96,16482.0
2022-12-15 10:55:00,81.96,81.96,81.67,81.88,26793.0,81.96,81.96,81.67,81.88,26793.0
2022-12-15 11:00:00,81.9,82.17,81.9,82.03,9639.0,81.9,82.17,81.9,82.03,9639.0
2022-12-15 11:05:00,82.0,82.05,81.9,82.03,8908.0,82.0,82.05,81.9,82.03,8908.0
2022-12-15 11:10:00,82.04,82.04,81.79,81.81,9653.0,82.04,82.04,81.79,81.81,9653.0
2022-12-15 11:15:00,81.8,81.8,81.68,81.74,16653.0,81.8,81.8,81.68,81.74,16653.0
2022-12-15 11:20:00,81.72,81.74,81.53,81.55,19252.0,81.72,81.74,81.53,81.55,19252.0
2022-12-15 11:25:00,81.52,81.53,81.32,81.35,18450.0,81.52,81.53,81.32,81.35,18450.0
2022-12-15 11:30:00,81.37,81.5,81.34,81.38,20355.0,81.37,81.5,81.34,81.38,20355.0
2022-12-15 11:35:00,81.39,81.43,81.25,81.39,15259.0,81.39,81.43,81.25,81.39,15259.0
2022-12-15 11:40:00,81.41,81.41,81.06,81.16,24046.0,81.41,81.41,81.06,81.16,24046.0
2022-12-15 11:45:00,81.16,81.24,81.09,81.09,23500.0,81.16,81.24,81.09,81.09,23500.0
2022-12-15 11:50:00,81.11,81.24,81.06,81.23,13280.0,81.11,81.24,81.06,81.23,13280.0
2022-12-15 11:55:00,81.25,81.27,81.12,81.19,16370.0,81.25,81.27,81.12,81.19,16370.0
2022-12-15 12:00:00,81.22,81.39,81.17,81.17,18009.0,81.22,81.39,81.17,81.17,18009.0
2022-12-15 12:05:00,81.18,81.32,81.12,81.13,21936.0,81.18,81.32,81.12,81.13,21936.0
2022-12-15 12:10:00,81.13,81.15,80.98,80.99,17377.0,81.13,81.15,80.98,80.99,17377.0
2022-12-15 12:15:00,81.0,81.17,80.99,81.06,18252.0,81.0,81.17,80.99,81.06,18252.0
2022-12-15 12:20:00,81.05,81.06,80.89,81.01,25099.0,81.05,81.06,80.89,81.01,25099.0
2022-12-15 12:25:00,81.01,81.03,80.92,80.98,10686.0,81.01,81.03,80.92,80.98,10686.0
2022-12-15 12:30:00,80.95,81.0,80.93,80.99,10131.0,80.95,81.0,80.93,80.99,10131.0
2022-12-15 12:35:00,81.0,81.06,80.88,80.88,13842.0,81.0,81.06,80.88,80.88,13842.0
2022-12-15 12:40:00,80.9,80.95,80.8,80.81,11077.0,80.9,80.95,80.8,80.81,11077.0
2022-12-15 12:45:00,80.84,80.86,80.76,80.83,12745.0,80.84,80.86,80.76,80.83,12745.0
2022-12-15 12:50:00,80.81,80.82,80.71,80.77,11315.0,80.81,80.82,80.71,80.77,11315.0
2022-12-15 12:55:00,80.78,80.8,80.68,80.68,11163.0,80.78,80.8,80.68,80.68,11163.0
2022-12-15 13:00:00,80.69,80.69,80.57,80.58,11634.0,80.69,80.69,80.57,80.58,11634.0
2022-12-15 13:05:00,80.58,80.6,80.49,80.59,15482.0,80.58,80.6,80.49,80.59,15482.0
2022-12-15 13:10:00,80.57,80.7,80.57,80.62,17208.0,80.57,80.7,80.57,80.62,17208.0
2022-12-15 13:15:00,80.63,80.68,80.6,80.65,12781.0,80.63,80.68,80.6,80.65,12781.0
2022-12-15 13:20:00,80.64,80.73,80.64,80.7,21840.0,80.64,80.73,80.64,80.7,21840.0
2022-12-15 13:25:00,80.71,80.73,80.63,80.63,18510.0,80.71,80.73,80.63,80.63,18510.0
2022-12-15 13:30:00,80.65,80.68,80.55,80.55,20119.0,80.65,80.68,80.55,80.55,20119.0
2022-12-15 13:35:00,80.55,80.67,80.55,80.61,23370.0,80.55,80.67,80.55,80.61,23370.0
2022-12-15 13:40:00,80.6,80.67,80.51,80.53,26918.0,80.6,80.67,80.51,80.53,26918.0
2022-12-15 13:45:00,80.53,80.57,80.48,80.48,23079.0,80.53,80.57,80.48,80.48,23079.0
2022-12-15 13:50:00,80.5,80.5,80.35,80.35,28613.0,80.5,80.5,80.35,80.35,28613.0
2022-12-15 13:55:00,80.37,80.42,80.24,80.25,35459.0,80.37,80.42,80.24,80.25,35459.0
2022-12-15 14:00:00,80.25,80.32,80.25,80.27,22130.0,80.25,80.32,80.25,80.27,22130.0
2022-12-15 14:05:00,80.26,80.29,80.11,80.13,39761.0,80.26,80.29,80.11,80.13,39761.0
2022-12-15 14:10:00,80.13,80.16,79.99,80.09,34066.0,80.13,80.16,79.99,80.09,34066.0
2022-12-15 14:15:00,80.07,80.07,80.0,80.04,34028.0,80.07,80.07,80.0,80.04,34028.0
2022-12-15 14:20:00,80.05,80.16,79.97,80.16,21101.0,80.05,80.16,79.97,80.16,21101.0
2022-12-15 14:25:00,80.15,80.19,80.11,80.16,26330.0,80.15,80.19,80.11,80.16,26330.0
2022-12-15 14:30:00,80.16,80.28,80.12,80.26,24242.0,80.16,80.28,80.12,80.26,24242.0
2022-12-15 14:35:00,80.26,80.33,80.18,80.33,15883.0,80.26,80.33,80.18,80.33,15883.0
2022-12-15 14:40:00,80.35,80.45,80.32,80.43,15280.0,80.35,80.45,80.32,80.43,15280.0
2022-12-15 14:45:00,80.44,80.5,80.31,80.33,13657.0,80.44,80.5,80.31,80.33,13657.0
2022-12-15 14:50:00,80.32,80.32,79.99,80.01,135276.0,80.32,80.32,79.99,80.01,135276.0
2022-12-15 14:55:00,80.06,80.28,80.03,80.15,37530.0,80.06,80.28,80.03,80.15,37530.0
2022-12-15 15:00:00,80.15,80.31,80.11,80.26,94331.0,80.15,80.31,80.11,80.26,94331.0
2022-12-15 15:05:00,80.26,80.45,80.26,80.37,47157.0,80.26,80.45,80.26,80.37,47157.0
2022-12-15 15:10:00,80.36,80.39,80.2,80.23,46773.0,80.36,80.39,80.2,80.23,46773.0
2022-12-15 15:15:00,80.25,80.31,80.2,80.25,38761.0,80.25,80.31,80.2,80.25,38761.0
2022-12-15 15:20:00,80.25,80.31,80.19,80.28,30593.0,80.25,80.31,80.19,80.28,30593.0
2022-12-15 15:25:00,80.28,80.3,80.16,80.24,38019.0,80.28,80.3,80.16,80.24,38019.0
2022-12-15 15:30:00,80.24,80.31,80.18,80.22,57957.0,80.24,80.31,80.18,80.22,57957.0
2022-12-15 15:35:00,80.22,80.29,80.12,80.16,43679.0,80.22,80.29,80.12,80.16,43679.0
2022-12-15 15:40:00,80.16,80.22,80.14,80.17,42467.0,80.16,80.22,80.14,80.17,42467.0
2022-12-15 15:45:00,80.16,80.31,80.14,80.2,86381.0,80.16,80.31,80.14,80.2,86381.0
2022-12-15 15:50:00,80.19,80.24,80.16,80.22,134897.0,80.19,80.24,80.16,80.22,134897.0
2022-12-15 15:55:00,80.22,80.28,80.14,80.27,293437.0,80.22,80.28,80.14,80.27,293437.0
2022-12-16 09:30:00,80.45,80.45,80.11,80.11,1181.0,80.45,80.45,80.11,80.11,1181.0
2022-12-16 09:35:00,80.55,82.13,80.38,81.91,523004.0,80.55,82.13,80.38,81.91,523004.0
2022-12-16 09:40:00,81.98,82.41,81.54,82.24,66797.0,81.98,82.41,81.54,82.24,66797.0
2022-12-16 09:45:00,82.31,82.5,81.41,81.46,147474.0,82.31,82.5,81.41,81.46,147474.0
2022-12-16 09:50:00,81.57,81.57,80.87,81.2,51850.0,81.57,81.57,80.87,81.2,51850.0
2022-12-16 09:55:00,81.2,81.36,81.06,81.07,65588.0,81.2,81.36,81.06,81.07,65588.0
2022-12-16 10:00:00,81.06,81.09,80.33,80.34,56864.0,81.06,81.09,80.33,80.34,56864.0
2022-12-16 10:05:00,80.33,80.48,80.18,80.37,60943.0,80.33,80.48,80.18,80.37,60943.0
2022-12-16 10:10:00,80.39,80.41,80.13,80.15,46761.0,80.39,80.41,80.13,80.15,46761.0
2022-12-16 10:15:00,80.12,80.33,80.12,80.3,77771.0,80.12,80.33,80.12,80.3,77771.0
2022-12-16 10:20:00,80.3,80.39,80.22,80.3,55367.0,80.3,80.39,80.22,80.3,55367.0
2022-12-16 10:25:00,80.27,80.73,80.26,80.57,55618.0,80.27,80.73,80.26,80.57,55618.0
2022-12-16 10:30:00,80.58,80.66,80.34,80.42,32712.0,80.58,80.66,80.34,80.42,32712.0
2022-12-16 10:35:00,80.45,80.48,80.07,80.25,86746.0,80.45,80.48,80.07,80.25,86746.0
2022-12-16 10:40:00,80.26,80.82,80.23,80.78,70052.0,80.26,80.82,80.23,80.78,70052.0
2022-12-16 10:45:00,80.78,81.0,80.7,80.73,30212.0,80.78,81.0,80.7,80.73,30212.0
2022-12-16 10:50:00,80.72,80.75,80.52,80.66,77712.0,80.72,80.75,80.52,80.66,77712.0
2022-12-16 10:55:00,80.66,80.86,80.6,80.83,34353.0,80.66,80.86,80.6,80.83,34353.0
2022-12-16 11:00:00,80.83,80.92,80.7,80.9,62434.0,80.83,80.92,80.7,80.9,62434.0
2022-12-16 11:05:00,80.9,80.95,80.65,80.71,78387.0,80.9,80.95,80.65,80.71,78387.0
2022-12-16 11:10:00,80.7,80.82,80.52,80.82,63477.0,80.7,80.82,80.52,80.82,63477.0
2022-12-16 11:15:00,80.8,80.8,80.54,80.62,28853.0,80.8,80.8,80.54,80.62,28853.0
2022-12-16 11:20:00,80.6,80.71,80.54,80.59,34922.0,80.6,80.71,80.54,80.59,34922.0
2022-12-16 11:25:00,80.59,80.65,80.46,80.58,24025.0,80.59,80.65,80.46,80.58,24025.0
2022-12-16 11:30:00,80.59,80.67,80.46,80.56,30335.0,80.59,80.67,80.46,80.56,30335.0
2022-12-16 11:35:00,80.58,80.62,80.37,80.4,15107.0,80.58,80.62,80.37,80.4,15107.0
2022-12-16 11:40:00,80.41,80.42,80.27,80.32,13296.0,80.41,80.42,80.27,80.32,13296.0
2022-12-16 11:45:00,80.34,80.39,80.2,80.25,10123.0,80.34,80.39,80.2,80.25,10123.0
2022-12-16 11:50:00,80.26,80.29,80.17,80.19,10899.0,80.26,80.29,80.17,80.19,10899.0
2022-12-16 11:55:00,80.2,80.21,80.1,80.11,12876.0,80.2,80.21,80.1,80.11,12876.0
2022-12-16 12:00:00,80.12,80.15,80.03,80.04,13033.0,80.12,80.15,80.03,80.04,13033.0
2022-12-16 12:05:00,80.04,80.1,79.8,79.81,16489.0,80.04,80.1,79.8,79.81,16489.0
2022-12-16 12:10:00,79.81,79.91,79.76,79.86,15558.0,79.81,79.91,79.76,79.86,15558.0
2022-12-16 12:15:00,79.87,80.11,79.87,80.09,18314.0,79.87,80.11,79.87,80.09,18314.0
2022-12-16 12:20:00,80.1,80.26,80.06,80.22,24217.0,80.1,80.26,80.06,80.22,24217.0
2022-12-16 12:25:00,80.23,80.27,80.14,80.16,15931.0,80.23,80.27,80.14,80.16,15931.0
2022-12-16 12:30:00,80.14,80.37,80.11,80.23,20140.0,80.14,80.37,80.11,80.23,20140.0
2022-12-16 12:35:00,80.24,80.35,80.18,80.31,12834.0,80.24,80.35,80.18,80.31,12834.0
2022-12-16 12:40:00,80.31,80.32,80.1,80.14,16785.0,80.31,80.32,80.1,80.14,16785.0
2022-12-16 12:45:00,80.11,80.19,80.11,80.17,14574.0,80.11,80.19,80.11,80.17,14574.0
2022-12-16 12:50:00,80.17,80.18,79.96,79.98,16901.0,80.17,80.18,79.96,79.98,16901.0
2022-12-16 12:55:00,79.97,80.01,79.9,79.98,19652.0,79.97,80.01,79.9,79.98,19652.0
2022-12-16 13:00:00,79.97,80.05,79.92,79.95,17716.0,79.97,80.05,79.92,79.95,17716.0
2022-12-16 13:05:00,79.97,80.04,79.92,80.03,19173.0,79.97,80.04,79.92,80.03,19173.0
2022-12-16 13:10:00,80.04,80.1,79.96,80.0,15824.0,80.04,80.1,79.96,80.0,15824.0
2022-12-16 13:15:00,80.0,80.13,79.93,80.1,17898.0,80.0,80.13,79.93,80.1,17898.0
2022-12-16 13:20:00,80.07,80.08,80.01,80.04,18975.0,80.07,80.08,80.01,80.04,18975.0
2022-12-16 13:25:00,80.06,80.08,79.82,79.83,28100.0,80.06,80.08,79.82,79.83,28100.0
2022-12-16 13:30:00,79.83,79.97,79.82,79.95,21130.0,79.83,79.97,79.82,79.95,21130.0
2022-12-16 13:35:00,79.95,80.02,79.91,79.98,21812.0,79.95,80.02,79.91,79.98,21812.0
2022-12-16 13:40:00,79.99,80.1,79.96,80.07,28309.0,79.99,80.1,79.96,80.07,28309.0
2022-12-16 13:45:00,80.08,80.1,80.0,80.06,18629.0,80.08,80.1,80.0,80.06,18629.0
2022-12-16 13:50:00,80.06,80.06,79.97,80.01,23243.0,80.06,80.06,79.97,80.01,23243.0
2022-12-16 13:55:00,80.01,80.22,79.96,80.21,33667.0,80.01,80.22,79.96,80.21,33667.0
2022-12-16 14:00:00,80.2,80.6,80.17,80.58,79342.0,80.2,80.6,80.17,80.58,79342.0
2022-12-16 14:05:00,80.59,80.66,80.54,80.6,48336.0,80.59,80.66,80.54,80.6,48336.0
2022-12-16 14:10:00,80.59,80.78,80.55,80.74,39323.0,80.59,80.78,80.55,80.74,39323.0
2022-12-16 14:15:00,80.75,80.8,80.54,80.56,26254.0,80.75,80.8,80.54,80.56,26254.0
2022-12-16 14:20:00,80.56,80.63,80.48,80.62,58249.0,80.56,80.63,80.48,80.62,58249.0
2022-12-16 14:25:00,80.62,80.65,80.48,80.48,20232.0,80.62,80.65,80.48,80.48,20232.0
2022-12-16 14:30:00,80.48,80.62,80.48,80.58,22193.0,80.48,80.62,80.48,80.58,22193.0
2022-12-16 14:35:00,80.59,80.68,80.58,80.62,27685.0,80.59,80.68,80.58,80.62,27685.0
2022-12-16 14:40:00,80.59,80.67,80.58,80.65,17203.0,80.59,80.67,80.58,80.65,17203.0
2022-12-16 14:45:00,80.65,80.71,80.63,80.68,21934.0,80.65,80.71,80.63,80.68,21934.0
2022-12-16 14:50:00,80.69,80.98,80.69,80.98,30136.0,80.69,80.98,80.69,80.98,30136.0
2022-12-16 14:55:00,80.99,81.19,80.98,81.12,39050.0,80.99,81.19,80.98,81.12,39050.0
2022-12-16 15:00:00,81.12,81.3,81.06,81.12,77610.0,81.12,81.3,81.06,81.12,77610.0
2022-12-16 15:05:00,81.11,81.36,81.09,81.31,39244.0,81.11,81.36,81.09,81.31,39244.0
2022-12-16 15:10:00,81.31,81.65,81.28,81.65,33821.0,81.31,81.65,81.28,81.65,33821.0
2022-12-16 15:15:00,81.66,81.67,81.55,81.56,36610.0,81.66,81.67,81.55,81.56,36610.0
2022-12-16 15:20:00,81.56,81.74,81.48,81.67,38900.0,81.56,81.74,81.48,81.67,38900.0
2022-12-16 15:25:00,81.67,81.7,81.56,81.63,38381.0,81.67,81.7,81.56,81.63,38381.0
2022-12-16 15:30:00,81.62,81.74,81.52,81.62,62756.0,81.62,81.74,81.52,81.62,62756.0
2022-12-16 15:35:00,81.62,81.62,81.3,81.31,59516.0,81.62,81.62,81.3,81.31,59516.0
2022-12-16 15:40:00,81.3,81.47,81.28,81.39,75355.0,81.3,81.47,81.28,81.39,75355.0
2022-12-16 15:45:00,81.38,81.67,81.35,81.54,102114.0,81.38,81.67,81.35,81.54,102114.0
2022-12-16 15:50:00,81.53,81.83,81.5,81.75,154791.0,81.53,81.83,81.5,81.75,154791.0
2022-12-16 15:55:00,81.78,81.78,81.29,81.34,395690.0,81.78,81.78,81.29,81.34,395690.0
2022-12-19 09:30:00,81.1,81.28,80.55,81.14,39127.0,81.1,81.28,80.55,81.14,39127.0
2022-12-19 09:35:00,80.97,80.99,80.73,80.89,10544.0,80.97,80.99,80.73,80.89,10544.0
2022-12-19 09:40:00,80.92,81.04,80.59,80.67,28311.0,80.92,81.04,80.59,80.67,28311.0
2022-12-19 09:45:00,80.69,80.69,80.35,80.44,14903.0,80.69,80.69,80.35,80.44,14903.0
2022-12-19 09:50:00,80.45,80.6,80.41,80.53,19656.0,80.45,80.6,80.41,80.53,19656.0
2022-12-19 09:55:00,80.53,80.68,80.5,80.6,20626.0,80.53,80.68,80.5,80.6,20626.0
2022-12-19 10:00:00,80.58,80.85,80.5,80.82,26504.0,80.58,80.85,80.5,80.82,26504.0
2022-12-19 10:05:00,80.8,80.99,80.78,80.9,35906.0,80.8,80.99,80.78,80.9,35906.0
2022-12-19 10:10:00,80.9,81.13,80.85,81.1,44449.0,80.9,81.13,80.85,81.1,44449.0
2022-12-19 10:15:00,81.11,81.4,81.11,81.23,42010.0,81.11,81.4,81.11,81.23,42010.0
2022-12-19 10:20:00,81.25,81.46,81.18,81.46,49479.0,81.25,81.46,81.18,81.46,49479.0
2022-12-19 10:25:00,81.46,81.49,81.28,81.41,40334.0,81.46,81.49,81.28,81.41,40334.0
2022-12-19 10:30:00,81.43,81.46,81.21,81.21,16327.0,81.43,81.46,81.21,81.21,16327.0
2022-12-19 10:35:00,81.22,81.45,81.18,81.45,16353.0,81.22,81.45,81.18,81.45,16353.0
2022-12-19 10:40:00,81.44,81.84,81.42,81.78,25459.0,81.44,81.84,81.42,81.78,25459.0
2022-12-19 10:45:00,81.79,81.9,81.72,81.9,27780.0,81.79,81.9,81.72,81.9,27780.0
2022-12-19 10:50:00,81.91,81.98,81.69,81.81,28490.0,81.91,81.98,81.69,81.81,28490.0
2022-12-19 10:55:00,81.82,81.86,81.63,81.74,13603.0,81.82,81.86,81.63,81.74,13603.0
2022-12-19 11:00:00,81.73,81.76,81.64,81.75,11942.0,81.73,81.76,81.64,81.75,11942.0
2022-12-19 11:05:00,81.75,82.13,81.69,82.11,46772.0,81.75,82.13,81.69,82.11,46772.0
2022-12-19 11:10:00,82.11,82.29,82.09,82.11,26578.0,82.11,82.29,82.09,82.11,26578.0
2022-12-19 11:15:00,82.08,82.16,81.98,82.16,16516.0,82.08,82.16,81.98,82.16,16516.0
2022-12-19 11:20:00,82.16,82.17,81.96,81.97,20083.0,82.16,82.17,81.96,81.97,20083.0
2022-12-19 11:25:00,81.98,82.09,81.85,82.05,15756.0,81.98,82.09,81.85,82.05,15756.0
2022-12-19 11:30:00,82.04,82.07,81.83,81.83,11302.0,82.04,82.07,81.83,81.83,11302.0
2022-12-19 11:35:00,81.83,81.9,81.75,81.85,16437.0,81.83,81.9,81.75,81.85,16437.0
2022-12-19 11:40:00,81.86,81.91,81.78,81.81,12910.0,81.86,81.91,81.78,81.81,12910.0
2022-12-19 11:45:00,81.82,81.89,81.72,81.89,16919.0,81.82,81.89,81.72,81.89,16919.0
2022-12-19 11:50:00,81.89,81.89,81.78,81.86,11417.0,81.89,81.89,81.78,81.86,11417.0
2022-12-19 11:55:00,81.86,81.87,81.77,81.87,7077.0,81.86,81.87,81.77,81.87,7077.0
2022-12-19 12:00:00,81.89,82.0,81.89,81.97,19435.0,81.89,82.0,81.89,81.97,19435.0
2022-12-19 12:05:00,81.97,82.08,81.96,82.03,10555.0,81.97,82.08,81.96,82.03,10555.0
2022-12-19 12:10:00,82.03,82.03,81.9,81.94,7207.0,82.03,82.03,81.9,81.94,7207.0
2022-12-19 12:15:00,81.95,81.96,81.85,81.94,9987.0,81.95,81.96,81.85,81.94,9987.0
2022-12-19 12:20:00,81.93,82.04,81.91,82.01,12144.0,81.93,82.04,81.91,82.01,12144.0
2022-12-19 12:25:00,82.02,82.02,81.81,81.87,11254.0,82.02,82.02,81.81,81.87,11254.0
2022-12-19 12:30:00,81.87,81.88,81.75,81.76,11606.0,81.87,81.88,81.75,81.76,11606.0
2022-12-19 12:35:00,81.76,81.76,81.63,81.67,7027.0,81.76,81.76,81.63,81.67,7027.0
2022-12-19 12:40:00,81.68,81.71,81.57,81.59,7930.0,81.68,81.71,81.57,81.59,7930.0
2022-12-19 12:45:00,81.59,81.72,81.56,81.7,8550.0,81.59,81.72,81.56,81.7,8550.0
2022-12-19 12:50:00,81.69,81.73,81.6,81.66,11430.0,81.69,81.73,81.6,81.66,11430.0
2022-12-19 12:55:00,81.66,81.71,81.6,81.62,6089.0,81.66,81.71,81.6,81.62,6089.0
2022-12-19 13:00:00,81.63,81.67,81.57,81.61,8407.0,81.63,81.67,81.57,81.61,8407.0
2022-12-19 13:05:00,81.61,81.65,81.51,81.54,6353.0,81.61,81.65,81.51,81.54,6353.0
2022-12-19 13:10:00,81.55,81.56,81.48,81.56,6080.0,81.55,81.56,81.48,81.56,6080.0
2022-12-19 13:15:00,81.56,81.62,81.56,81.62,12973.0,81.56,81.62,81.56,81.62,12973.0
2022-12-19 13:20:00,81.63,81.66,81.61,81.65,9198.0,81.63,81.66,81.61,81.65,9198.0
2022-12-19 13:25:00,81.66,81.76,81.65,81.67,8204.0,81.66,81.76,81.65,81.67,8204.0
2022-12-19 13:30:00,81.67,81.68,81.53,81.53,7500.0,81.67,81.68,81.53,81.53,7500.0
2022-12-19 13:35:00,81.54,81.62,81.48,81.62,10881.0,81.54,81.62,81.48,81.62,10881.0
2022-12-19 13:40:00,81.62,81.63,81.49,81.53,11490.0,81.62,81.63,81.49,81.53,11490.0
2022-12-19 13:45:00,81.51,81.55,81.5,81.52,8993.0,81.51,81.55,81.5,81.52,8993.0
2022-12-19 13:50:00,81.51,81.57,81.43,81.55,7467.0,81.51,81.57,81.43,81.55,7467.0
2022-12-19 13:55:00,81.58,81.6,81.5,81.53,6768.0,81.58,81.6,81.5,81.53,6768.0
2022-12-19 14:00:00,81.52,81.55,81.42,81.48,13386.0,81.52,81.55,81.42,81.48,13386.0
2022-12-19 14:05:00,81.47,81.57,81.47,81.54,16069.0,81.47,81.57,81.47,81.54,16069.0
2022-12-19 14:10:00,81.54,81.54,81.47,81.48,7824.0,81.54,81.54,81.47,81.48,7824.0
2022-12-19 14:15:00,81.48,81.48,81.35,81.38,8278.0,81.48,81.48,81.35,81.38,8278.0
2022-12-19 14:20:00,81.37,81.42,81.29,81.3,12856.0,81.37,81.42,81.29,81.3,12856.0
2022-12-19 14:25:00,81.3,81.33,81.25,81.28,10997.0,81.3,81.33,81.25,81.28,10997.0
2022-12-19 14:30:00,81.28,81.33,81.22,81.31,13917.0,81.28,81.33,81.22,81.31,13917.0
2022-12-19 14:35:00,81.31,81.31,81.22,81.23,25098.0,81.31,81.31,81.22,81.23,25098.0
2022-12-19 14:40:00,81.23,81.24,81.12,81.23,12183.0,81.23,81.24,81.12,81.23,12183.0
2022-12-19 14:45:00,81.23,81.36,81.23,81.26,10872.0,81.23,81.36,81.23,81.26,10872.0
2022-12-19 14:50:00,81.26,81.26,81.11,81.14,15841.0,81.26,81.26,81.11,81.14,15841.0
2022-12-19 14:55:00,81.14,81.19,81.09,81.13,25123.0,81.14,81.19,81.09,81.13,25123.0
2022-12-19 15:00:00,81.13,81.14,81.03,81.03,10005.0,81.13,81.14,81.03,81.03,10005.0
2022-12-19 15:05:00,81.0,81.04,80.92,81.03,17549.0,81.0,81.04,80.92,81.03,17549.0
2022-12-19 15:10:00,81.03,81.11,80.99,81.0,18174.0,81.03,81.11,80.99,81.0,18174.0
2022-12-19 15:15:00,81.0,81.14,81.0,81.14,17187.0,81.0,81.14,81.0,81.14,17187.0
2022-12-19 15:20:00,81.14,81.16,80.94,81.0,25567.0,81.14,81.16,80.94,81.0,25567.0
2022-12-19 15:25:00,81.01,81.18,81.01,81.13,21655.0,81.01,81.18,81.01,81.13,21655.0
2022-12-19 15:30:00,81.14,81.2,81.09,81.14,22031.0,81.14,81.2,81.09,81.14,22031.0
2022-12-19 15:35:00,81.14,81.19,81.01,81.04,23023.0,81.14,81.19,81.01,81.04,23023.0
2022-12-19 15:40:00,81.03,81.18,81.02,81.14,39446.0,81.03,81.18,81.02,81.14,39446.0
2022-12-19 15:45:00,81.12,81.33,81.08,81.33,58401.0,81.12,81.33,81.08,81.33,58401.0
2022-12-19 15:50:00,81.33,81.38,81.22,81.36,75813.0,81.33,81.38,81.22,81.36,75813.0
2022-12-19 15:55:00,81.36,81.48,81.34,81.4,159912.0,81.36,81.48,81.34,81.4,159912.0
2022-12-20 09:30:00,81.7,81.85,81.34,81.48,38826.0,81.7,81.85,81.34,81.48,38826.0
2022-12-20 09:35:00,81.48,81.68,81.43,81.62,20160.0,81.48,81.68,81.43,81.62,20160.0
2022-12-20 09:40:00,81.64,81.64,81.18,81.21,24129.0,81.64,81.64,81.18,81.21,24129.0
2022-12-20 09:45:00,81.22,81.22,81.06,81.12,11545.0,81.22,81.22,81.06,81.12,11545.0
2022-12-20 09:50:00,81.08,81.34,81.08,81.29,6651.0,81.08,81.34,81.08,81.29,6651.0
2022-12-20 09:55:00,81.28,81.62,81.28,81.61,5941.0,81.28,81.62,81.28,81.61,5941.0
2022-12-20 10:00:00,81.6,81.73,81.57,81.7,39057.0,81.6,81.73,81.57,81.7,39057.0
2022-12-20 10:05:00,81.7,81.96,81.7,81.83,15373.0,81.7,81.96,81.7,81.83,15373.0
2022-12-20 10:10:00,81.84,81.95,81.64,81.92,13282.0,81.84,81.95,81.64,81.92,13282.0
2022-12-20 10:15:00,81.9,82.01,81.78,81.97,15524.0,81.9,82.01,81.78,81.97,15524.0
2022-12-20 10:20:00,81.96,82.13,81.94,82.0,13684.0,81.96,82.13,81.94,82.0,13684.0
2022-12-20 10:25:00,82.0,82.0,81.87,81.91,11211.0,82.0,82.0,81.87,81.91,11211.0
2022-12-20 10:30:00,81.91,81.95,81.8,81.88,11456.0,81.91,81.95,81.8,81.88,11456.0
2022-12-20 10:35:00,81.9,81.95,81.79,81.81,10828.0,81.9,81.95,81.79,81.81,10828.0
2022-12-20 10:40:00,81.8,81.9,81.6,81.63,22794.0,81.8,81.9,81.6,81.63,22794.0
2022-12-20 10:45:00,81.65,81.83,81.64,81.81,7056.0,81.65,81.83,81.64,81.81,7056.0
2022-12-20 10:50:00,81.8,81.91,81.77,81.9,6445.0,81.8,81.91,81.77,81.9,6445.0
2022-12-20 10:55:00,81.91,81.95,81.79,81.8,13831.0,81.91,81.95,81.79,81.8,13831.0
2022-12-20 11:00:00,81.8,81.81,81.64,81.64,11888.0,81.8,81.81,81.64,81.64,11888.0
2022-12-20 11:05:00,81.64,81.71,81.64,81.68,7406.0,81.64,81.71,81.64,81.68,7406.0
2022-12-20 11:10:00,81.66,81.72,81.6,81.62,12542.0,81.66,81.72,81.6,81.62,12542.0
2022-12-20 11:15:00,81.63,81.63,81.34,81.42,9620.0,81.63,81.63,81.34,81.42,9620.0
2022-12-20 11:20:00,81.45,81.5,81.44,81.47,7555.0,81.45,81.5,81.44,81.47,7555.0
2022-12-20 11:25:00,81.47,81.5,81.36,81.41,11605.0,81.47,81.5,81.36,81.41,11605.0
2022-12-20 11:30:00,81.42,81.48,81.39,81.41,9977.0,81.42,81.48,81.39,81.41,9977.0
2022-12-20 11:35:00,81.41,81.42,81.36,81.41,6655.0,81.41,81.42,81.36,81.41,6655.0
2022-12-20 11:40:00,81.43,81.45,81.27,81.31,9593.0,81.43,81.45,81.27,81.31,9593.0
2022-12-20 11:45:00,81.32,81.32,81.16,81.22,10600.0,81.32,81.32,81.16,81.22,10600.0
2022-12-20 11:50:00,81.23,81.25,81.13,81.23,8769.0,81.23,81.25,81.13,81.23,8769.0
2022-12-20 11:55:00,81.22,81.31,81.21,81.31,7399.0,81.22,81.31,81.21,81.31,7399.0
2022-12-20 12:00:00,81.29,81.38,81.28,81.35,3878.0,81.29,81.38,81.28,81.35,3878.0
2022-12-20 12:05:00,81.37,81.41,81.27,81.31,12546.0,81.37,81.41,81.27,81.31,12546.0
2022-12-20 12:10:00,81.3,81.34,81.27,81.28,7534.0,81.3,81.34,81.27,81.28,7534.0
2022-12-20 12:15:00,81.29,81.36,81.28,81.32,7719.0,81.29,81.36,81.28,81.32,7719.0
2022-12-20 12:20:00,81.32,81.36,81.26,81.36,7035.0,81.32,81.36,81.26,81.36,7035.0
2022-12-20 12:25:00,81.36,81.38,81.31,81.31,7750.0,81.36,81.38,81.31,81.31,7750.0
2022-12-20 12:30:00,81.27,81.31,81.08,81.09,53439.0,81.27,81.31,81.08,81.09,53439.0
2022-12-20 12:35:00,81.09,81.09,80.99,81.0,8247.0,81.09,81.09,80.99,81.0,8247.0
2022-12-20 12:40:00,81.01,81.04,80.93,80.93,11840.0,81.01,81.04,80.93,80.93,11840.0
2022-12-20 12:45:00,80.92,80.99,80.9,80.98,9097.0,80.92,80.99,80.9,80.98,9097.0
2022-12-20 12:50:00,80.96,81.05,80.94,81.05,4626.0,80.96,81.05,80.94,81.05,4626.0
2022-12-20 12:55:00,81.04,81.04,80.99,81.01,3940.0,81.04,81.04,80.99,81.01,3940.0
2022-12-20 13:00:00,80.99,81.03,80.9,80.93,9603.0,80.99,81.03,80.9,80.93,9603.0
2022-12-20 13:05:00,80.93,80.93,80.76,80.81,9359.0,80.93,80.93,80.76,80.81,9359.0
2022-12-20 13:10:00,80.81,80.89,80.76,80.88,9122.0,80.81,80.89,80.76,80.88,9122.0
2022-12-20 13:15:00,80.88,80.94,80.85,80.85,4841.0,80.88,80.94,80.85,80.85,4841.0
2022-12-20 13:20:00,80.84,80.92,80.83,80.89,4422.0,80.84,80.92,80.83,80.89,4422.0
2022-12-20 13:25:00,80.88,80.91,80.85,80.86,7694.0,80.88,80.91,80.85,80.86,7694.0
2022-12-20 13:30:00,80.84,80.91,80.82,80.85,8376.0,80.84,80.91,80.82,80.85,8376.0
2022-12-20 13:35:00,80.85,80.86,80.79,80.83,12917.0,80.85,80.86,80.79,80.83,12917.0
2022-12-20 13:40:00,80.84,80.86,80.75,80.75,10503.0,80.84,80.86,80.75,80.75,10503.0
2022-12-20 13:45:00,80.77,80.77,80.65,80.68,11108.0,80.77,80.77,80.65,80.68,11108.0
2022-12-20 13:50:00,80.67,80.68,80.63,80.67,9793.0,80.67,80.68,80.63,80.67,9793.0
2022-12-20 13:55:00,80.66,80.74,80.66,80.66,9178.0,80.66,80.74,80.66,80.66,9178.0
2022-12-20 14:00:00,80.67,80.76,80.61,80.75,9609.0,80.67,80.76,80.61,80.75,9609.0
2022-12-20 14:05:00,80.74,80.74,80.67,80.67,11722.0,80.74,80.74,80.67,80.67,11722.0
2022-12-20 14:10:00,80.67,80.72,80.65,80.69,12844.0,80.67,80.72,80.65,80.69,12844.0
2022-12-20 14:15:00,80.68,80.77,80.68,80.73,12760.0,80.68,80.77,80.68,80.73,12760.0
2022-12-20 14:20:00,80.73,80.74,80.68,80.7,10501.0,80.73,80.74,80.68,80.7,10501.0
2022-12-20 14:25:00,80.69,80.73,80.63,80.73,9781.0,80.69,80.73,80.63,80.73,9781.0
2022-12-20 14:30:00,80.73,80.76,80.7,80.74,10170.0,80.73,80.76,80.7,80.74,10170.0
2022-12-20 14:35:00,80.75,80.76,80.64,80.69,13728.0,80.75,80.76,80.64,80.69,13728.0
2022-12-20 14:40:00,80.7,80.71,80.59,80.59,8627.0,80.7,80.71,80.59,80.59,8627.0
2022-12-20 14:45:00,80.6,80.64,80.51,80.53,11579.0,80.6,80.64,80.51,80.53,11579.0
2022-12-20 14:50:00,80.52,80.52,80.39,80.42,38534.0,80.52,80.52,80.39,80.42,38534.0
2022-12-20 14:55:00,80.42,80.5,80.33,80.36,52786.0,80.42,80.5,80.33,80.36,52786.0
2022-12-20 15:00:00,80.34,80.35,80.18,80.18,13656.0,80.34,80.35,80.18,80.18,13656.0
2022-12-20 15:05:00,80.17,80.24,80.13,80.16,13648.0,80.17,80.24,80.13,80.16,13648.0
2022-12-20 15:10:00,80.15,80.24,80.14,80.24,18531.0,80.15,80.24,80.14,80.24,18531.0
2022-12-20 15:15:00,80.23,80.35,80.17,80.17,13989.0,80.23,80.35,80.17,80.17,13989.0
2022-12-20 15:20:00,80.17,80.23,80.15,80.19,44007.0,80.17,80.23,80.15,80.19,44007.0
2022-12-20 15:25:00,80.2,80.34,80.2,80.34,15922.0,80.2,80.34,80.2,80.34,15922.0
2022-12-20 15:30:00,80.35,80.46,80.34,80.42,15999.0,80.35,80.46,80.34,80.42,15999.0
2022-12-20 15:35:00,80.43,80.56,80.34,80.56,71310.0,80.43,80.56,80.34,80.56,71310.0
2022-12-20 15:40:00,80.55,80.68,80.51,80.67,86311.0,80.55,80.68,80.51,80.67,86311.0
2022-12-20 15:45:00,80.68,80.74,80.46,80.5,33834.0,80.68,80.74,80.46,80.5,33834.0
2022-12-20 15:50:00,80.5,80.54,80.33,80.44,68155.0,80.5,80.54,80.33,80.44,68155.0
2022-12-20 15:55:00,80.45,80.45,80.26,80.36,233269.0,80.45,80.45,80.26,80.36,233269.0
2022-12-21 09:30:00,80.59,80.82,80.51,80.6,38497.0,80.59,80.82,80.51,80.6,38497.0
2022-12-21 09:35:00,80.64,80.65,80.27,80.27,17559.0,80.64,80.65,80.27,80.27,17559.0
2022-12-21 09:40:00,80.23,80.25,79.93,79.94,15777.0,80.23,80.25,79.93,79.94,15777.0
2022-12-21 09:45:00,79.84,79.92,79.53,79.53,32206.0,79.84,79.92,79.53,79.53,32206.0
2022-12-21 09:50:00,79.54,79.7,79.44,79.53,17481.0,79.54,79.7,79.44,79.53,17481.0
2022-12-21 09:55:00,79.54,79.67,79.39,79.65,22359.0,79.54,79.67,79.39,79.65,22359.0
2022-12-21 10:00:00,79.62,79.98,79.61,79.81,86438.0,79.62,79.98,79.61,79.81,86438.0
2022-12-21 10:05:00,79.82,79.97,79.74,79.9,40012.0,79.82,79.97,79.74,79.9,40012.0
2022-12-21 10:10:00,79.9,80.08,79.84,80.04,30861.0,79.9,80.08,79.84,80.04,30861.0
2022-12-21 10:15:00,80.05,80.21,79.98,80.21,37818.0,80.05,80.21,79.98,80.21,37818.0
2022-12-21 10:20:00,80.21,80.28,80.12,80.21,285967.0,80.21,80.28,80.12,80.21,285967.0
2022-12-21 10:25:00,80.2,80.76,80.2,80.61,32968.0,80.2,80.76,80.2,80.61,32968.0
2022-12-21 10:30:00,80.64,80.75,80.48,80.5,15900.0,80.64,80.75,80.48,80.5,15900.0
2022-12-21 10:35:00,80.52,80.55,80.41,80.5,16585.0,80.52,80.55,80.41,80.5,16585.0
2022-12-21 10:40:00,80.5,80.6,80.39,80.45,24682.0,80.5,80.6,80.39,80.45,24682.0
2022-12-21 10:45:00,80.45,80.54,80.37,80.52,21521.0,80.45,80.54,80.37,80.52,21521.0
2022-12-21 10:50:00,80.53,80.72,80.51,80.72,20320.0,80.53,80.72,80.51,80.72,20320.0
2022-12-21 10:55:00,80.73,80.8,80.67,80.76,12844.0,80.73,80.8,80.67,80.76,12844.0
2022-12-21 11:00:00,80.73,80.82,80.72,80.75,15620.0,80.73,80.82,80.72,80.75,15620.0
2022-12-21 11:05:00,80.76,80.92,80.7,80.91,10191.0,80.76,80.92,80.7,80.91,10191.0
2022-12-21 11:10:00,80.94,80.96,80.74,80.75,14287.0,80.94,80.96,80.74,80.75,14287.0
2022-12-21 11:15:00,80.73,80.84,80.73,80.79,26696.0,80.73,80.84,80.73,80.79,26696.0
2022-12-21 11:20:00,80.79,81.11,80.79,81.1,30693.0,80.79,81.11,80.79,81.1,30693.0
2022-12-21 11:25:00,81.1,81.19,81.03,81.17,14700.0,81.1,81.19,81.03,81.17,14700.0
2022-12-21 11:30:00,81.19,81.25,81.11,81.14,15954.0,81.19,81.25,81.11,81.14,15954.0
2022-12-21 11:35:00,81.15,81.15,80.96,80.98,8829.0,81.15,81.15,80.96,80.98,8829.0
2022-12-21 11:40:00,80.97,81.02,80.92,81.0,8783.0,80.97,81.02,80.92,81.0,8783.0
2022-12-21 11:45:00,81.0,81.02,80.8,80.83,11234.0,81.0,81.02,80.8,80.83,11234.0
2022-12-21 11:50:00,80.83,80.92,80.82,80.9,10236.0,80.83,80.92,80.82,80.9,10236.0
2022-12-21 11:55:00,80.9,81.0,80.9,80.92,9793.0,80.9,81.0,80.9,80.92,9793.0
2022-12-21 12:00:00,80.9,80.91,80.79,80.81,9830.0,80.9,80.91,80.79,80.81,9830.0
2022-12-21 12:05:00,80.83,80.93,80.83,80.85,10734.0,80.83,80.93,80.83,80.85,10734.0
2022-12-21 12:10:00,80.84,81.02,80.84,81.02,9189.0,80.84,81.02,80.84,81.02,9189.0
2022-12-21 12:15:00,81.03,81.06,80.9,80.91,8310.0,81.03,81.06,80.9,80.91,8310.0
2022-12-21 12:20:00,80.93,81.08,80.93,81.06,5377.0,80.93,81.08,80.93,81.06,5377.0
2022-12-21 12:25:00,81.05,81.08,81.01,81.06,11133.0,81.05,81.08,81.01,81.06,11133.0
2022-12-21 12:30:00,81.05,81.13,81.03,81.12,7391.0,81.05,81.13,81.03,81.12,7391.0
2022-12-21 12:35:00,81.12,81.16,81.07,81.12,11820.0,81.12,81.16,81.07,81.12,11820.0
2022-12-21 12:40:00,81.13,81.13,80.97,81.04,11309.0,81.13,81.13,80.97,81.04,11309.0
2022-12-21 12:45:00,81.06,81.15,81.06,81.15,13398.0,81.06,81.15,81.06,81.15,13398.0
2022-12-21 12:50:00,81.14,81.19,81.13,81.18,9810.0,81.14,81.19,81.13,81.18,9810.0
2022-12-21 12:55:00,81.19,81.19,81.04,81.12,10100.0,81.19,81.19,81.04,81.12,10100.0
2022-12-21 13:00:00,81.11,81.18,81.08,81.16,7795.0,81.11,81.18,81.08,81.16,7795.0
2022-12-21 13:05:00,81.17,81.32,81.16,81.29,13242.0,81.17,81.32,81.16,81.29,13242.0
2022-12-21 13:10:00,81.3,81.35,81.25,81.27,10218.0,81.3,81.35,81.25,81.27,10218.0
2022-12-21 13:15:00,81.27,81.37,81.24,81.3,11210.0,81.27,81.37,81.24,81.3,11210.0
2022-12-21 13:20:00,81.29,81.3,81.21,81.22,14602.0,81.29,81.3,81.21,81.22,14602.0
2022-12-21 13:25:00,81.22,81.3,81.2,81.29,11807.0,81.22,81.3,81.2,81.29,11807.0
2022-12-21 13:30:00,81.29,81.32,81.24,81.25,8057.0,81.29,81.32,81.24,81.25,8057.0
2022-12-21 13:35:00,81.24,81.34,81.22,81.26,17494.0,81.24,81.34,81.22,81.26,17494.0
2022-12-21 13:40:00,81.26,81.28,81.19,81.28,9700.0,81.26,81.28,81.19,81.28,9700.0
2022-12-21 13:45:00,81.28,81.38,81.28,81.38,8747.0,81.28,81.38,81.28,81.38,8747.0
2022-12-21 13:50:00,81.38,81.39,81.31,81.39,12096.0,81.38,81.39,81.31,81.39,12096.0
2022-12-21 13:55:00,81.39,81.44,81.36,81.44,9869.0,81.39,81.44,81.36,81.44,9869.0
2022-12-21 14:00:00,81.44,81.57,81.44,81.53,13339.0,81.44,81.57,81.44,81.53,13339.0
2022-12-21 14:05:00,81.54,81.61,81.49,81.53,20957.0,81.54,81.61,81.49,81.53,20957.0
2022-12-21 14:10:00,81.53,81.66,81.52,81.63,11915.0,81.53,81.66,81.52,81.63,11915.0
2022-12-21 14:15:00,81.63,81.63,81.53,81.53,11445.0,81.63,81.63,81.53,81.53,11445.0
2022-12-21 14:20:00,81.53,81.56,81.46,81.53,10257.0,81.53,81.56,81.46,81.53,10257.0
2022-12-21 14:25:00,81.53,81.57,81.41,81.42,12343.0,81.53,81.57,81.41,81.42,12343.0
2022-12-21 14:30:00,81.42,81.51,81.37,81.5,12618.0,81.42,81.51,81.37,81.5,12618.0
2022-12-21 14:35:00,81.49,81.49,81.42,81.48,15294.0,81.49,81.49,81.42,81.48,15294.0
2022-12-21 14:40:00,81.48,81.5,81.4,81.46,14604.0,81.48,81.5,81.4,81.46,14604.0
2022-12-21 14:45:00,81.45,81.45,81.35,81.38,10959.0,81.45,81.45,81.35,81.38,10959.0
2022-12-21 14:50:00,81.38,81.38,81.29,81.36,9718.0,81.38,81.38,81.29,81.36,9718.0
2022-12-21 14:55:00,81.36,81.36,81.28,81.3,17145.0,81.36,81.36,81.28,81.3,17145.0
2022-12-21 15:00:00,81.29,81.36,81.28,81.34,24194.0,81.29,81.36,81.28,81.34,24194.0
2022-12-21 15:05:00,81.34,81.35,81.26,81.28,18386.0,81.34,81.35,81.26,81.28,18386.0
2022-12-21 15:10:00,81.28,81.32,81.25,81.31,14441.0,81.28,81.32,81.25,81.31,14441.0
2022-12-21 15:15:00,81.33,81.33,81.23,81.3,17606.0,81.33,81.33,81.23,81.3,17606.0
2022-12-21 15:20:00,81.3,81.33,81.24,81.31,18284.0,81.3,81.33,81.24,81.31,18284.0
2022-12-21 15:25:00,81.3,81.33,81.2,81.22,20995.0,81.3,81.33,81.2,81.22,20995.0
2022-12-21 15:30:00,81.22,81.32,81.21,81.31,19891.0,81.22,81.32,81.21,81.31,19891.0
2022-12-21 15:35:00,81.31,81.32,81.27,81.3,25959.0,81.31,81.32,81.27,81.3,25959.0
2022-12-21 15:40:00,81.29,81.31,81.21,81.26,39554.0,81.29,81.31,81.21,81.26,39554.0
2022-12-21 15:45:00,81.28,81.33,81.25,81.27,68696.0,81.28,81.33,81.25,81.27,68696.0
2022-12-21 15:50:00,81.27,81.35,81.24,81.34,100777.0,81.27,81.35,81.24,81.34,100777.0
2022-12-21 15:55:00,81.35,81.69,81.35,81.65,255506.0,81.35,81.69,81.35,81.65,255506.0
2022-12-22 09:30:00,81.8,82.51,81.63,82.4,81087.0,81.8,82.51,81.63,82.4,81087.0
2022-12-22 09:35:00,82.4,82.88,82.36,82.49,50291.0,82.4,82.88,82.36,82.49,50291.0
2022-12-22 09:40:00,82.43,82.61,82.29,82.36,54273.0,82.43,82.61,82.29,82.36,54273.0
2022-12-22 09:45:00,82.34,82.45,82.18,82.42,64464.0,82.34,82.45,82.18,82.42,64464.0
2022-12-22 09:50:00,82.42,82.9,82.42,82.82,49358.0,82.42,82.9,82.42,82.82,49358.0
2022-12-22 09:55:00,82.81,82.96,82.4,82.52,49779.0,82.81,82.96,82.4,82.52,49779.0
2022-12-22 10:00:00,82.49,82.6,82.26,82.31,38863.0,82.49,82.6,82.26,82.31,38863.0
2022-12-22 10:05:00,82.29,82.36,82.12,82.16,29806.0,82.29,82.36,82.12,82.16,29806.0
2022-12-22 10:10:00,82.21,82.48,82.16,82.43,43053.0,82.21,82.48,82.16,82.43,43053.0
2022-12-22 10:15:00,82.42,82.53,82.2,82.23,24444.0,82.42,82.53,82.2,82.23,24444.0
2022-12-22 10:20:00,82.2,82.29,82.16,82.22,7241.0,82.2,82.29,82.16,82.22,7241.0
2022-12-22 10:25:00,82.2,82.28,82.11,82.13,5094.0,82.2,82.28,82.11,82.13,5094.0
2022-12-22 10:30:00,82.13,82.28,82.05,82.23,18911.0,82.13,82.28,82.05,82.23,18911.0
2022-12-22 10:35:00,82.23,82.27,82.17,82.19,9795.0,82.23,82.27,82.17,82.19,9795.0
2022-12-22 10:40:00,82.21,82.28,82.18,82.28,16306.0,82.21,82.28,82.18,82.28,16306.0
2022-12-22 10:45:00,82.28,82.38,82.26,82.34,27851.0,82.28,82.38,82.26,82.34,27851.0
2022-12-22 10:50:00,82.35,82.36,82.24,82.24,31097.0,82.35,82.36,82.24,82.24,31097.0
2022-12-22 10:55:00,82.25,82.3,82.12,82.12,14146.0,82.25,82.3,82.12,82.12,14146.0
2022-12-22 11:00:00,82.12,82.17,82.02,82.17,5575.0,82.12,82.17,82.02,82.17,5575.0
2022-12-22 11:05:00,82.19,82.21,82.03,82.03,12418.0,82.19,82.21,82.03,82.03,12418.0
2022-12-22 11:10:00,82.04,82.12,82.0,82.12,7291.0,82.04,82.12,82.0,82.12,7291.0
2022-12-22 11:15:00,82.12,82.19,82.12,82.16,16517.0,82.12,82.19,82.12,82.16,16517.0
2022-12-22 11:20:00,82.16,82.25,82.16,82.24,16190.0,82.16,82.25,82.16,82.24,16190.0
2022-12-22 11:25:00,82.25,82.4,82.25,82.35,15028.0,82.25,82.4,82.25,82.35,15028.0
2022-12-22 11:30:00,82.36,82.47,82.34,82.36,20216.0,82.36,82.47,82.34,82.36,20216.0
2022-12-22 11:35:00,82.34,82.41,82.22,82.22,8087.0,82.34,82.41,82.22,82.22,8087.0
2022-12-22 11:40:00,82.22,82.25,82.14,82.24,8073.0,82.22,82.25,82.14,82.24,8073.0
2022-12-22 11:45:00,82.25,82.25,82.15,82.24,15042.0,82.25,82.25,82.15,82.24,15042.0
2022-12-22 11:50:00,82.25,82.25,82.21,82.23,9006.0,82.25,82.25,82.21,82.23,9006.0
2022-12-22 11:55:00,82.24,82.36,82.23,82.34,8854.0,82.24,82.36,82.23,82.34,8854.0
2022-12-22 12:00:00,82.34,82.35,82.23,82.23,11852.0,82.34,82.35,82.23,82.23,11852.0
2022-12-22 12:05:00,82.24,82.24,82.17,82.18,11200.0,82.24,82.24,82.17,82.18,11200.0
2022-12-22 12:10:00,82.18,82.27,82.18,82.25,12091.0,82.18,82.27,82.18,82.25,12091.0
2022-12-22 12:15:00,82.25,82.27,82.23,82.25,11742.0,82.25,82.27,82.23,82.25,11742.0
2022-12-22 12:20:00,82.26,82.26,82.12,82.12,23863.0,82.26,82.26,82.12,82.12,23863.0
2022-12-22 12:25:00,82.12,82.2,82.04,82.12,22369.0,82.12,82.2,82.04,82.12,22369.0
2022-12-22 12:30:00,82.12,82.16,82.1,82.14,12993.0,82.12,82.16,82.1,82.14,12993.0
2022-12-22 12:35:00,82.15,82.17,82.06,82.13,26432.0,82.15,82.17,82.06,82.13,26432.0
2022-12-22 12:40:00,82.12,82.16,82.09,82.14,13055.0,82.12,82.16,82.09,82.14,13055.0
2022-12-22 12:45:00,82.13,82.18,82.13,82.15,21129.0,82.13,82.18,82.13,82.15,21129.0
2022-12-22 12:50:00,82.16,82.19,82.14,82.17,18763.0,82.16,82.19,82.14,82.17,18763.0
2022-12-22 12:55:00,82.17,82.17,82.03,82.07,22198.0,82.17,82.17,82.03,82.07,22198.0
2022-12-22 13:00:00,82.07,82.07,81.88,81.89,14189.0,82.07,82.07,81.88,81.89,14189.0
2022-12-22 13:05:00,81.89,81.9,81.8,81.83,10900.0,81.89,81.9,81.8,81.83,10900.0
2022-12-22 13:10:00,81.84,81.96,81.83,81.95,17052.0,81.84,81.96,81.83,81.95,17052.0
2022-12-22 13:15:00,81.94,81.99,81.91,81.97,26728.0,81.94,81.99,81.91,81.97,26728.0
2022-12-22 13:20:00,81.97,81.97,81.83,81.88,21487.0,81.97,81.97,81.83,81.88,21487.0
2022-12-22 13:25:00,81.89,81.9,81.73,81.73,14507.0,81.89,81.9,81.73,81.73,14507.0
2022-12-22 13:30:00,81.73,81.75,81.54,81.72,35282.0,81.73,81.75,81.54,81.72,35282.0
2022-12-22 13:35:00,81.71,81.71,81.47,81.57,27692.0,81.71,81.71,81.47,81.57,27692.0
2022-12-22 13:40:00,81.57,81.58,81.46,81.5,21437.0,81.57,81.58,81.46,81.5,21437.0
2022-12-22 13:45:00,81.5,81.56,81.49,81.56,16268.0,81.5,81.56,81.49,81.56,16268.0
2022-12-22 13:50:00,81.56,81.61,81.5,81.53,19952.0,81.56,81.61,81.5,81.53,19952.0
2022-12-22 13:55:00,81.52,81.56,81.45,81.49,21327.0,81.52,81.56,81.45,81.49,21327.0
2022-12-22 14:00:00,81.49,81.72,81.49,81.71,16888.0,81.49,81.72,81.49,81.71,16888.0
2022-12-22 14:05:00,81.73,81.79,81.65,81.66,19995.0,81.73,81.79,81.65,81.66,19995.0
2022-12-22 14:10:00,81.65,81.82,81.65,81.81,20359.0,81.65,81.82,81.65,81.81,20359.0
2022-12-22 14:15:00,81.81,81.81,81.75,81.78,19119.0,81.81,81.81,81.75,81.78,19119.0
2022-12-22 14:20:00,81.77,81.86,81.74,81.86,20910.0,81.77,81.86,81.74,81.86,20910.0
2022-12-22 14:25:00,81.87,81.92,81.8,81.92,33472.0,81.87,81.92,81.8,81.92,33472.0
2022-12-22 14:30:00,81.91,82.12,81.9,82.11,22565.0,81.91,82.12,81.9,82.11,22565.0
2022-12-22 14:35:00,82.14,82.18,81.93,81.94,21132.0,82.14,82.18,81.93,81.94,21132.0
2022-12-22 14:40:00,81.93,81.96,81.79,81.8,37192.0,81.93,81.96,81.79,81.8,37192.0
2022-12-22 14:45:00,81.8,81.89,81.78,81.83,35512.0,81.8,81.89,81.78,81.83,35512.0
2022-12-22 14:50:00,81.83,81.91,81.82,81.91,29973.0,81.83,81.91,81.82,81.91,29973.0
2022-12-22 14:55:00,81.92,82.0,81.91,81.94,31455.0,81.92,82.0,81.91,81.94,31455.0
2022-12-22 15:00:00,81.95,82.07,81.92,82.05,60046.0,81.95,82.07,81.92,82.05,60046.0
2022-12-22 15:05:00,82.05,82.16,82.0,82.09,54491.0,82.05,82.16,82.0,82.09,54491.0
2022-12-22 15:10:00,82.1,82.1,81.99,81.99,34000.0,82.1,82.1,81.99,81.99,34000.0
2022-12-22 15:15:00,81.99,82.08,81.96,82.01,53785.0,81.99,82.08,81.96,82.01,53785.0
2022-12-22 15:20:00,82.01,82.18,82.01,82.18,44418.0,82.01,82.18,82.01,82.18,44418.0
2022-12-22 15:25:00,82.19,82.21,82.11,82.15,27817.0,82.19,82.21,82.11,82.15,27817.0
2022-12-22 15:30:00,82.16,82.17,81.95,81.96,77867.0,82.16,82.17,81.95,81.96,77867.0
2022-12-22 15:35:00,81.96,81.99,81.81,81.94,132710.0,81.96,81.99,81.81,81.94,132710.0
2022-12-22 15:40:00,81.94,82.11,81.87,81.98,141509.0,81.94,82.11,81.87,81.98,141509.0
2022-12-22 15:45:00,81.97,82.17,81.93,82.17,53719.0,81.97,82.17,81.93,82.17,53719.0
2022-12-22 15:50:00,82.17,82.22,82.02,82.08,86556.0,82.17,82.22,82.02,82.08,86556.0
2022-12-22 15:55:00,82.09,82.26,82.06,82.26,152258.0,82.09,82.26,82.06,82.26,152258.0
2022-12-23 09:30:00,81.86,82.45,81.8,82.22,56889.0,81.86,82.45,81.8,82.22,56889.0
2022-12-23 09:35:00,82.22,82.29,81.76,81.89,27494.0,82.22,82.29,81.76,81.89,27494.0
2022-12-23 09:40:00,81.89,82.3,81.8,82.23,25781.0,81.89,82.3,81.8,82.23,25781.0
2022-12-23 09:45:00,82.21,82.26,82.07,82.11,13158.0,82.21,82.26,82.07,82.11,13158.0
2022-12-23 09:50:00,82.13,82.32,82.09,82.09,15466.0,82.13,82.32,82.09,82.09,15466.0
2022-12-23 09:55:00,82.03,82.19,81.92,82.02,56635.0,82.03,82.19,81.92,82.02,56635.0
2022-12-23 10:00:00,82.05,82.32,81.97,82.13,133880.0,82.05,82.32,81.97,82.13,133880.0
2022-12-23 10:05:00,82.04,82.41,82.04,82.37,39251.0,82.04,82.41,82.04,82.37,39251.0
2022-12-23 10:10:00,82.41,82.46,82.3,82.37,27191.0,82.41,82.46,82.3,82.37,27191.0
2022-12-23 10:15:00,82.35,82.54,82.24,82.53,28835.0,82.35,82.54,82.24,82.53,28835.0
2022-12-23 10:20:00,82.52,82.65,82.45,82.48,18664.0,82.52,82.65,82.45,82.48,18664.0
2022-12-23 10:25:00,82.44,82.56,82.32,82.32,15541.0,82.44,82.56,82.32,82.32,15541.0
2022-12-23 10:30:00,82.33,82.38,82.25,82.37,21871.0,82.33,82.38,82.25,82.37,21871.0
2022-12-23 10:35:00,82.35,82.51,82.31,82.5,12752.0,82.35,82.51,82.31,82.5,12752.0
2022-12-23 10:40:00,82.49,82.5,82.39,82.48,9480.0,82.49,82.5,82.39,82.48,9480.0
2022-12-23 10:45:00,82.47,82.47,82.35,82.41,8946.0,82.47,82.47,82.35,82.41,8946.0
2022-12-23 10:50:00,82.37,82.37,82.27,82.3,8582.0,82.37,82.37,82.27,82.3,8582.0
2022-12-23 10:55:00,82.31,82.31,82.11,82.15,6547.0,82.31,82.31,82.11,82.15,6547.0
2022-12-23 11:00:00,82.14,82.21,82.11,82.14,12605.0,82.14,82.21,82.11,82.14,12605.0
2022-12-23 11:05:00,82.15,82.19,82.11,82.12,6276.0,82.15,82.19,82.11,82.12,6276.0
2022-12-23 11:10:00,82.13,82.29,82.13,82.25,6322.0,82.13,82.29,82.13,82.25,6322.0
2022-12-23 11:15:00,82.24,82.33,82.23,82.29,36974.0,82.24,82.33,82.23,82.29,36974.0
2022-12-23 11:20:00,82.3,82.32,82.15,82.18,13496.0,82.3,82.32,82.15,82.18,13496.0
2022-12-23 11:25:00,82.19,82.21,82.06,82.08,12092.0,82.19,82.21,82.06,82.08,12092.0
2022-12-23 11:30:00,82.09,82.12,81.97,81.97,8020.0,82.09,82.12,81.97,81.97,8020.0
2022-12-23 11:35:00,81.95,82.18,81.95,82.16,9600.0,81.95,82.18,81.95,82.16,9600.0
2022-12-23 11:40:00,82.17,82.21,82.04,82.04,18560.0,82.17,82.21,82.04,82.04,18560.0
2022-12-23 11:45:00,82.04,82.15,82.03,82.15,21900.0,82.04,82.15,82.03,82.15,21900.0
2022-12-23 11:50:00,82.14,82.18,81.95,81.98,12818.0,82.14,82.18,81.95,81.98,12818.0
2022-12-23 11:55:00,81.99,82.14,81.94,82.05,21344.0,81.99,82.14,81.94,82.05,21344.0
2022-12-23 12:00:00,82.05,82.09,81.99,81.99,5410.0,82.05,82.09,81.99,81.99,5410.0
2022-12-23 12:05:00,82.0,82.0,81.82,81.86,16291.0,82.0,82.0,81.82,81.86,16291.0
2022-12-23 12:10:00,81.86,81.96,81.84,81.93,16228.0,81.86,81.96,81.84,81.93,16228.0
2022-12-23 12:15:00,81.94,81.95,81.85,81.85,11357.0,81.94,81.95,81.85,81.85,11357.0
2022-12-23 12:20:00,81.84,81.89,81.78,81.87,12228.0,81.84,81.89,81.78,81.87,12228.0
2022-12-23 12:25:00,81.86,81.89,81.78,81.85,12580.0,81.86,81.89,81.78,81.85,12580.0
2022-12-23 12:30:00,81.84,81.85,81.66,81.69,26000.0,81.84,81.85,81.66,81.69,26000.0
2022-12-23 12:35:00,81.69,81.78,81.67,81.69,37371.0,81.69,81.78,81.67,81.69,37371.0
2022-12-23 12:40:00,81.7,81.71,81.48,81.58,15472.0,81.7,81.71,81.48,81.58,15472.0
2022-12-23 12:45:00,81.58,81.62,81.53,81.58,16002.0,81.58,81.62,81.53,81.58,16002.0
2022-12-23 12:50:00,81.58,81.63,81.56,81.61,12166.0,81.58,81.63,81.56,81.61,12166.0
2022-12-23 12:55:00,81.6,81.76,81.6,81.76,12176.0,81.6,81.76,81.6,81.76,12176.0
2022-12-23 13:00:00,81.75,81.77,81.66,81.73,20195.0,81.75,81.77,81.66,81.73,20195.0
2022-12-23 13:05:00,81.73,81.74,81.61,81.62,5824.0,81.73,81.74,81.61,81.62,5824.0
2022-12-23 13:10:00,81.65,81.73,81.63,81.64,10620.0,81.65,81.73,81.63,81.64,10620.0
2022-12-23 13:15:00,81.64,81.69,81.59,81.59,17781.0,81.64,81.69,81.59,81.59,17781.0
2022-12-23 13:20:00,81.56,81.6,81.54,81.57,7594.0,81.56,81.6,81.54,81.57,7594.0
2022-12-23 13:25:00,81.56,81.65,81.54,81.61,20710.0,81.56,81.65,81.54,81.61,20710.0
2022-12-23 13:30:00,81.61,81.68,81.59,81.68,8668.0,81.61,81.68,81.59,81.68,8668.0
2022-12-23 13:35:00,81.68,81.72,81.63,81.67,11388.0,81.68,81.72,81.63,81.67,11388.0
2022-12-23 13:40:00,81.68,81.68,81.51,81.52,15066.0,81.68,81.68,81.51,81.52,15066.0
2022-12-23 13:45:00,81.51,81.53,81.39,81.52,15765.0,81.51,81.53,81.39,81.52,15765.0
2022-12-23 13:50:00,81.51,81.54,81.37,81.37,16588.0,81.51,81.54,81.37,81.37,16588.0
2022-12-23 13:55:00,81.39,81.46,81.34,81.45,15095.0,81.39,81.46,81.34,81.45,15095.0
2022-12-23 14:00:00,81.44,81.47,81.42,81.43,10961.0,81.44,81.47,81.42,81.43,10961.0
2022-12-23 14:05:00,81.42,81.47,81.38,81.42,17799.0,81.42,81.47,81.38,81.42,17799.0
2022-12-23 14:10:00,81.4,81.46,81.36,81.38,14175.0,81.4,81.46,81.36,81.38,14175.0
2022-12-23 14:15:00,81.37,81.41,81.31,81.4,20194.0,81.37,81.41,81.31,81.4,20194.0
2022-12-23 14:20:00,81.4,81.44,81.37,81.44,13831.0,81.4,81.44,81.37,81.44,13831.0
2022-12-23 14:25:00,81.44,81.47,81.38,81.39,17008.0,81.44,81.47,81.38,81.39,17008.0
2022-12-23 14:30:00,81.38,81.54,81.37,81.54,14220.0,81.38,81.54,81.37,81.54,14220.0
2022-12-23 14:35:00,81.53,81.6,81.51,81.59,15013.0,81.53,81.6,81.51,81.59,15013.0
2022-12-23 14:40:00,81.58,81.61,81.51,81.57,10139.0,81.58,81.61,81.51,81.57,10139.0
2022-12-23 14:45:00,81.57,81.57,81.47,81.48,12658.0,81.57,81.57,81.47,81.48,12658.0
2022-12-23 14:50:00,81.5,81.6,81.49,81.6,15197.0,81.5,81.6,81.49,81.6,15197.0
2022-12-23 14:55:00,81.59,81.71,81.59,81.7,14680.0,81.59,81.71,81.59,81.7,14680.0
2022-12-23 15:00:00,81.69,81.77,81.66,81.66,11365.0,81.69,81.77,81.66,81.66,11365.0
2022-12-23 15:05:00,81.65,81.67,81.55,81.61,13206.0,81.65,81.67,81.55,81.61,13206.0
2022-12-23 15:10:00,81.61,81.68,81.6,81.68,15670.0,81.61,81.68,81.6,81.68,15670.0
2022-12-23 15:15:00,81.68,81.71,81.6,81.63,24682.0,81.68,81.71,81.6,81.63,24682.0
2022-12-23 15:20:00,81.63,81.64,81.55,81.56,15414.0,81.63,81.64,81.55,81.56,15414.0
2022-12-23 15:25:00,81.57,81.64,81.57,81.62,22714.0,81.57,81.64,81.57,81.62,22714.0
2022-12-23 15:30:00,81.61,81.61,81.41,81.47,22922.0,81.61,81.61,81.41,81.47,22922.0
2022-12-23 15:35:00,81.47,81.49,81.45,81.47,20535.0,81.47,81.49,81.45,81.47,20535.0
2022-12-23 15:40:00,81.48,81.58,81.47,81.56,21403.0,81.48,81.58,81.47,81.56,21403.0
2022-12-23 15:45:00,81.56,81.8,81.56,81.77,72903.0,81.56,81.8,81.56,81.77,72903.0
2022-12-23 15:50:00,81.78,81.78,81.59,81.63,48613.0,81.78,81.78,81.59,81.63,48613.0
2022-12-23 15:55:00,81.63,81.72,81.59,81.64,115370.0,81.63,81.72,81.59,81.64,115370.0
2022-12-27 09:30:00,81.95,82.25,81.84,82.14,29585.0,81.95,82.25,81.84,82.14,29585.0
2022-12-27 09:35:00,82.19,82.2,81.64,81.8,13206.0,82.19,82.2,81.64,81.8,13206.0
2022-12-27 09:40:00,81.83,82.01,81.76,81.76,6376.0,81.83,82.01,81.76,81.76,6376.0
2022-12-27 09:45:00,81.77,81.89,81.54,81.89,17636.0,81.77,81.89,81.54,81.89,17636.0
2022-12-27 09:50:00,81.9,81.95,81.7,81.73,11620.0,81.9,81.95,81.7,81.73,11620.0
2022-12-27 09:55:00,81.68,81.94,81.68,81.84,9437.0,81.68,81.94,81.68,81.84,9437.0
2022-12-27 10:00:00,81.86,81.88,81.63,81.68,6515.0,81.86,81.88,81.63,81.68,6515.0
2022-12-27 10:05:00,81.7,81.77,81.6,81.63,11751.0,81.7,81.77,81.6,81.63,11751.0
2022-12-27 10:10:00,81.63,81.8,81.5,81.69,31306.0,81.63,81.8,81.5,81.69,31306.0
2022-12-27 10:15:00,81.68,81.8,81.55,81.68,8322.0,81.68,81.8,81.55,81.68,8322.0
2022-12-27 10:20:00,81.69,81.84,81.68,81.84,10638.0,81.69,81.84,81.68,81.84,10638.0
2022-12-27 10:25:00,81.84,81.88,81.83,81.87,3787.0,81.84,81.88,81.83,81.87,3787.0
2022-12-27 10:30:00,81.86,81.97,81.8,81.94,16040.0,81.86,81.97,81.8,81.94,16040.0
2022-12-27 10:35:00,81.9,81.93,81.85,81.88,7963.0,81.9,81.93,81.85,81.88,7963.0
2022-12-27 10:40:00,81.88,81.99,81.82,81.93,10131.0,81.88,81.99,81.82,81.93,10131.0
2022-12-27 10:45:00,81.93,82.0,81.88,81.9,39938.0,81.93,82.0,81.88,81.9,39938.0
2022-12-27 10:50:00,81.89,82.02,81.84,82.0,18756.0,81.89,82.02,81.84,82.0,18756.0
2022-12-27 10:55:00,82.0,82.11,81.9,81.91,32062.0,82.0,82.11,81.9,81.91,32062.0
2022-12-27 11:00:00,81.9,82.01,81.83,82.01,4708.0,81.9,82.01,81.83,82.01,4708.0
2022-12-27 11:05:00,82.01,82.01,81.9,81.97,6665.0,82.01,82.01,81.9,81.97,6665.0
2022-12-27 11:10:00,81.95,81.97,81.88,81.9,8001.0,81.95,81.97,81.88,81.9,8001.0
2022-12-27 11:15:00,81.9,81.91,81.68,81.7,12765.0,81.9,81.91,81.68,81.7,12765.0
2022-12-27 11:20:00,81.7,81.77,81.68,81.76,18063.0,81.7,81.77,81.68,81.76,18063.0
2022-12-27 11:25:00,81.75,81.78,81.67,81.75,15984.0,81.75,81.78,81.67,81.75,15984.0
2022-12-27 11:30:00,81.75,81.82,81.75,81.76,9202.0,81.75,81.82,81.75,81.76,9202.0
2022-12-27 11:35:00,81.77,81.8,81.64,81.75,20672.0,81.77,81.8,81.64,81.75,20672.0
2022-12-27 11:40:00,81.74,81.83,81.73,81.76,8440.0,81.74,81.83,81.73,81.76,8440.0
2022-12-27 11:45:00,81.75,81.85,81.75,81.83,8918.0,81.75,81.85,81.75,81.83,8918.0
2022-12-27 11:50:00,81.83,81.84,81.75,81.8,15320.0,81.83,81.84,81.75,81.8,15320.0
2022-12-27 11:55:00,81.81,81.89,81.8,81.87,5065.0,81.81,81.89,81.8,81.87,5065.0
2022-12-27 12:00:00,81.87,81.91,81.82,81.83,13845.0,81.87,81.91,81.82,81.83,13845.0
2022-12-27 12:05:00,81.84,81.88,81.83,81.85,10713.0,81.84,81.88,81.83,81.85,10713.0
2022-12-27 12:10:00,81.86,81.91,81.85,81.89,8516.0,81.86,81.91,81.85,81.89,8516.0
2022-12-27 12:15:00,81.9,81.9,81.74,81.8,12392.0,81.9,81.9,81.74,81.8,12392.0
2022-12-27 12:20:00,81.8,81.84,81.76,81.78,9808.0,81.8,81.84,81.76,81.78,9808.0
2022-12-27 12:25:00,81.78,81.78,81.64,81.72,8452.0,81.78,81.78,81.64,81.72,8452.0
2022-12-27 12:30:00,81.71,81.77,81.7,81.75,9484.0,81.71,81.77,81.7,81.75,9484.0
2022-12-27 12:35:00,81.75,81.76,81.68,81.75,15570.0,81.75,81.76,81.68,81.75,15570.0
2022-12-27 12:40:00,81.74,81.75,81.66,81.69,12839.0,81.74,81.75,81.66,81.69,12839.0
2022-12-27 12:45:00,81.68,81.7,81.66,81.67,9354.0,81.68,81.7,81.66,81.67,9354.0
2022-12-27 12:50:00,81.66,81.79,81.62,81.79,6789.0,81.66,81.79,81.62,81.79,6789.0
2022-12-27 12:55:00,81.8,81.8,81.75,81.76,7011.0,81.8,81.8,81.75,81.76,7011.0
2022-12-27 13:00:00,81.77,81.83,81.76,81.79,9702.0,81.77,81.83,81.76,81.79,9702.0
2022-12-27 13:05:00,81.78,81.89,81.77,81.86,9970.0,81.78,81.89,81.77,81.86,9970.0
2022-12-27 13:10:00,81.86,82.02,81.86,82.01,52321.0,81.86,82.02,81.86,82.01,52321.0
2022-12-27 13:15:00,82.01,82.03,81.86,81.87,10305.0,82.01,82.03,81.86,81.87,10305.0
2022-12-27 13:20:00,81.86,81.92,81.85,81.87,8813.0,81.86,81.92,81.85,81.87,8813.0
2022-12-27 13:25:00,81.87,81.9,81.85,81.88,6544.0,81.87,81.9,81.85,81.88,6544.0
2022-12-27 13:30:00,81.87,81.87,81.78,81.78,12600.0,81.87,81.87,81.78,81.78,12600.0
2022-12-27 13:35:00,81.78,81.8,81.72,81.74,17741.0,81.78,81.8,81.72,81.74,17741.0
2022-12-27 13:40:00,81.75,81.77,81.7,81.76,13433.0,81.75,81.77,81.7,81.76,13433.0
2022-12-27 13:45:00,81.76,81.77,81.7,81.71,11455.0,81.76,81.77,81.7,81.71,11455.0
2022-12-27 13:50:00,81.72,81.74,81.62,81.67,21669.0,81.72,81.74,81.62,81.67,21669.0
2022-12-27 13:55:00,81.67,81.68,81.57,81.63,11799.0,81.67,81.68,81.57,81.63,11799.0
2022-12-27 14:00:00,81.63,81.75,81.63,81.73,13556.0,81.63,81.75,81.63,81.73,13556.0
2022-12-27 14:05:00,81.73,81.75,81.7,81.72,10342.0,81.73,81.75,81.7,81.72,10342.0
2022-12-27 14:10:00,81.72,81.73,81.68,81.73,14168.0,81.72,81.73,81.68,81.73,14168.0
2022-12-27 14:15:00,81.73,81.73,81.66,81.67,15454.0,81.73,81.73,81.66,81.67,15454.0
2022-12-27 14:20:00,81.66,81.79,81.65,81.78,9534.0,81.66,81.79,81.65,81.78,9534.0
2022-12-27 14:25:00,81.78,81.81,81.63,81.67,14219.0,81.78,81.81,81.63,81.67,14219.0
2022-12-27 14:30:00,81.66,81.74,81.66,81.74,11503.0,81.66,81.74,81.66,81.74,11503.0
2022-12-27 14:35:00,81.73,81.76,81.69,81.7,14025.0,81.73,81.76,81.69,81.7,14025.0
2022-12-27 14:40:00,81.71,81.72,81.64,81.67,13848.0,81.71,81.72,81.64,81.67,13848.0
2022-12-27 14:45:00,81.67,81.75,81.67,81.74,13020.0,81.67,81.75,81.67,81.74,13020.0
2022-12-27 14:50:00,81.73,81.78,81.71,81.72,6573.0,81.73,81.78,81.71,81.72,6573.0
2022-12-27 14:55:00,81.72,81.73,81.69,81.72,14518.0,81.72,81.73,81.69,81.72,14518.0
2022-12-27 15:00:00,81.71,81.76,81.69,81.73,18112.0,81.71,81.76,81.69,81.73,18112.0
2022-12-27 15:05:00,81.72,81.82,81.72,81.81,9762.0,81.72,81.82,81.72,81.81,9762.0
2022-12-27 15:10:00,81.81,81.83,81.75,81.78,8789.0,81.81,81.83,81.75,81.78,8789.0
2022-12-27 15:15:00,81.78,81.79,81.7,81.73,18109.0,81.78,81.79,81.7,81.73,18109.0
2022-12-27 15:20:00,81.73,81.87,81.73,81.87,14442.0,81.73,81.87,81.73,81.87,14442.0
2022-12-27 15:25:00,81.87,81.87,81.77,81.79,19714.0,81.87,81.87,81.77,81.79,19714.0
2022-12-27 15:30:00,81.79,81.8,81.74,81.78,19256.0,81.79,81.8,81.74,81.78,19256.0
2022-12-27 15:35:00,81.78,81.87,81.77,81.85,17529.0,81.78,81.87,81.77,81.85,17529.0
2022-12-27 15:40:00,81.84,81.86,81.72,81.76,37063.0,81.84,81.86,81.72,81.76,37063.0
2022-12-27 15:45:00,81.76,81.82,81.73,81.79,45198.0,81.76,81.82,81.73,81.79,45198.0
2022-12-27 15:50:00,81.79,81.81,81.54,81.57,56718.0,81.79,81.81,81.54,81.57,56718.0
2022-12-27 15:55:00,81.57,81.64,81.54,81.58,123540.0,81.57,81.64,81.54,81.58,123540.0
2022-12-28 09:30:00,81.85,81.94,81.47,81.9,21398.0,81.85,81.94,81.47,81.9,21398.0
2022-12-28 09:35:00,81.9,82.16,81.89,82.03,3934.0,81.9,82.16,81.89,82.03,3934.0
2022-12-28 09:40:00,82.02,82.29,81.86,82.15,13342.0,82.02,82.29,81.86,82.15,13342.0
2022-12-28 09:45:00,82.12,82.36,82.06,82.32,16501.0,82.12,82.36,82.06,82.32,16501.0
2022-12-28 09:50:00,82.32,82.35,82.13,82.27,75825.0,82.32,82.35,82.13,82.27,75825.0
2022-12-28 09:55:00,82.27,82.42,82.2,82.37,13338.0,82.27,82.42,82.2,82.37,13338.0
2022-12-28 10:00:00,82.4,82.58,82.38,82.46,20273.0,82.4,82.58,82.38,82.46,20273.0
2022-12-28 10:05:00,82.48,82.58,82.45,82.5,6527.0,82.48,82.58,82.45,82.5,6527.0
2022-12-28 10:10:00,82.5,82.65,82.42,82.65,8943.0,82.5,82.65,82.42,82.65,8943.0
2022-12-28 10:15:00,82.63,82.77,82.63,82.77,11200.0,82.63,82.77,82.63,82.77,11200.0
2022-12-28 10:20:00,82.75,82.81,82.68,82.79,28889.0,82.75,82.81,82.68,82.79,28889.0
2022-12-28 10:25:00,82.78,82.78,82.68,82.71,17114.0,82.78,82.78,82.68,82.71,17114.0
2022-12-28 10:30:00,82.7,82.7,82.59,82.6,6992.0,82.7,82.7,82.59,82.6,6992.0
2022-12-28 10:35:00,82.58,82.63,82.5,82.63,12140.0,82.58,82.63,82.5,82.63,12140.0
2022-12-28 10:40:00,82.64,82.67,82.57,82.6,27770.0,82.64,82.67,82.57,82.6,27770.0
2022-12-28 10:45:00,82.61,82.76,82.55,82.73,23891.0,82.61,82.76,82.55,82.73,23891.0
2022-12-28 10:50:00,82.74,82.74,82.59,82.7,26626.0,82.74,82.74,82.59,82.7,26626.0
2022-12-28 10:55:00,82.69,82.7,82.51,82.58,19440.0,82.69,82.7,82.51,82.58,19440.0
2022-12-28 11:00:00,82.57,82.6,82.45,82.48,15537.0,82.57,82.6,82.45,82.48,15537.0
2022-12-28 11:05:00,82.46,82.46,82.26,82.26,23838.0,82.46,82.46,82.26,82.26,23838.0
2022-12-28 11:10:00,82.27,82.4,82.2,82.37,14258.0,82.27,82.4,82.2,82.37,14258.0
2022-12-28 11:15:00,82.37,82.43,82.36,82.42,23311.0,82.37,82.43,82.36,82.42,23311.0
2022-12-28 11:20:00,82.42,82.45,82.2,82.22,22403.0,82.42,82.45,82.2,82.22,22403.0
2022-12-28 11:25:00,82.21,82.31,82.2,82.29,8977.0,82.21,82.31,82.2,82.29,8977.0
2022-12-28 11:30:00,82.28,82.37,82.27,82.35,7225.0,82.28,82.37,82.27,82.35,7225.0
2022-12-28 11:35:00,82.37,82.37,82.22,82.25,7540.0,82.37,82.37,82.22,82.25,7540.0
2022-12-28 11:40:00,82.24,82.31,82.2,82.31,5721.0,82.24,82.31,82.2,82.31,5721.0
2022-12-28 11:45:00,82.31,82.32,82.2,82.23,12874.0,82.31,82.32,82.2,82.23,12874.0
2022-12-28 11:50:00,82.22,82.25,82.19,82.23,20039.0,82.22,82.25,82.19,82.23,20039.0
2022-12-28 11:55:00,82.22,82.22,82.07,82.19,8840.0,82.22,82.22,82.07,82.19,8840.0
2022-12-28 12:00:00,82.18,82.22,82.09,82.11,17577.0,82.18,82.22,82.09,82.11,17577.0
2022-12-28 12:05:00,82.09,82.1,82.0,82.06,8979.0,82.09,82.1,82.0,82.06,8979.0
2022-12-28 12:10:00,82.06,82.07,82.0,82.02,7231.0,82.06,82.07,82.0,82.02,7231.0
2022-12-28 12:15:00,82.04,82.05,81.96,81.96,7889.0,82.04,82.05,81.96,81.96,7889.0
2022-12-28 12:20:00,81.95,82.06,81.93,82.0,14002.0,81.95,82.06,81.93,82.0,14002.0
2022-12-28 12:25:00,82.0,82.09,81.97,81.98,20279.0,82.0,82.09,81.97,81.98,20279.0
2022-12-28 12:30:00,81.98,82.11,81.98,82.09,10531.0,81.98,82.11,81.98,82.09,10531.0
2022-12-28 12:35:00,82.06,82.13,81.94,81.95,10158.0,82.06,82.13,81.94,81.95,10158.0
2022-12-28 12:40:00,81.93,81.93,81.79,81.87,7100.0,81.93,81.93,81.79,81.87,7100.0
2022-12-28 12:45:00,81.88,82.0,81.88,81.9,10231.0,81.88,82.0,81.88,81.9,10231.0
2022-12-28 12:50:00,81.93,82.01,81.91,81.95,5848.0,81.93,82.01,81.91,81.95,5848.0
2022-12-28 12:55:00,81.97,82.0,81.9,81.9,12332.0,81.97,82.0,81.9,81.9,12332.0
2022-12-28 13:00:00,81.89,82.15,81.86,82.1,14895.0,81.89,82.15,81.86,82.1,14895.0
2022-12-28 13:05:00,82.11,82.11,82.0,82.07,17089.0,82.11,82.11,82.0,82.07,17089.0
2022-12-28 13:10:00,82.07,82.14,82.0,82.01,17128.0,82.07,82.14,82.0,82.01,17128.0
2022-12-28 13:15:00,82.02,82.03,81.94,81.98,9941.0,82.02,82.03,81.94,81.98,9941.0
2022-12-28 13:20:00,81.97,81.97,81.84,81.86,8982.0,81.97,81.97,81.84,81.86,8982.0
2022-12-28 13:25:00,81.84,81.84,81.75,81.83,10276.0,81.84,81.84,81.75,81.83,10276.0
2022-12-28 13:30:00,81.82,81.87,81.79,81.85,11646.0,81.82,81.87,81.79,81.85,11646.0
2022-12-28 13:35:00,81.84,81.84,81.68,81.74,27740.0,81.84,81.84,81.68,81.74,27740.0
2022-12-28 13:40:00,81.73,81.85,81.73,81.81,27782.0,81.73,81.85,81.73,81.81,27782.0
2022-12-28 13:45:00,81.81,81.84,81.77,81.84,27412.0,81.81,81.84,81.77,81.84,27412.0
2022-12-28 13:50:00,81.83,81.83,81.76,81.82,14844.0,81.83,81.83,81.76,81.82,14844.0
2022-12-28 13:55:00,81.82,81.88,81.81,81.88,8133.0,81.82,81.88,81.81,81.88,8133.0
2022-12-28 14:00:00,81.87,81.9,81.87,81.89,11616.0,81.87,81.9,81.87,81.89,11616.0
2022-12-28 14:05:00,81.88,81.95,81.84,81.88,11777.0,81.88,81.95,81.84,81.88,11777.0
2022-12-28 14:10:00,81.88,81.88,81.76,81.81,7072.0,81.88,81.88,81.76,81.81,7072.0
2022-12-28 14:15:00,81.8,81.92,81.74,81.92,12476.0,81.8,81.92,81.74,81.92,12476.0
2022-12-28 14:20:00,81.91,81.94,81.87,81.94,10187.0,81.91,81.94,81.87,81.94,10187.0
2022-12-28 14:25:00,81.93,82.01,81.9,82.0,18610.0,81.93,82.01,81.9,82.0,18610.0
2022-12-28 14:30:00,81.99,82.17,81.97,82.05,15016.0,81.99,82.17,81.97,82.05,15016.0
2022-12-28 14:35:00,82.03,82.03,81.97,82.02,7488.0,82.03,82.03,81.97,82.02,7488.0
2022-12-28 14:40:00,82.03,82.13,82.02,82.12,10745.0,82.03,82.13,82.02,82.12,10745.0
2022-12-28 14:45:00,82.12,82.17,82.1,82.1,8999.0,82.12,82.17,82.1,82.1,8999.0
2022-12-28 14:50:00,82.1,82.1,82.0,82.03,14023.0,82.1,82.1,82.0,82.03,14023.0
2022-12-28 14:55:00,82.03,82.03,81.97,82.0,16071.0,82.03,82.03,81.97,82.0,16071.0
2022-12-28 15:00:00,81.98,81.98,81.85,81.86,21033.0,81.98,81.98,81.85,81.86,21033.0
2022-12-28 15:05:00,81.86,81.9,81.81,81.85,16242.0,81.86,81.9,81.81,81.85,16242.0
2022-12-28 15:10:00,81.84,81.84,81.6,81.61,19030.0,81.84,81.84,81.6,81.61,19030.0
2022-12-28 15:15:00,81.58,81.72,81.57,81.62,19214.0,81.58,81.72,81.57,81.62,19214.0
2022-12-28 15:20:00,81.63,81.63,81.51,81.53,14312.0,81.63,81.63,81.51,81.53,14312.0
2022-12-28 15:25:00,81.54,81.64,81.53,81.58,19482.0,81.54,81.64,81.53,81.58,19482.0
2022-12-28 15:30:00,81.57,81.63,81.53,81.58,20010.0,81.57,81.63,81.53,81.58,20010.0
2022-12-28 15:35:00,81.59,81.64,81.49,81.54,28266.0,81.59,81.64,81.49,81.54,28266.0
2022-12-28 15:40:00,81.55,81.56,81.44,81.45,28712.0,81.55,81.56,81.44,81.45,28712.0
2022-12-28 15:45:00,81.44,81.64,81.42,81.6,43699.0,81.44,81.64,81.42,81.6,43699.0
2022-12-28 15:50:00,81.6,81.64,81.54,81.63,41545.0,81.6,81.64,81.54,81.63,41545.0
2022-12-28 15:55:00,81.63,81.64,81.55,81.56,115278.0,81.63,81.64,81.55,81.56,115278.0
2022-12-29 09:30:00,81.99,81.99,81.35,81.48,20207.0,81.99,81.99,81.35,81.48,20207.0
2022-12-29 09:35:00,81.51,81.81,81.49,81.81,6193.0,81.51,81.81,81.49,81.81,6193.0
2022-12-29 09:40:00,81.8,82.0,81.79,81.95,4857.0,81.8,82.0,81.79,81.95,4857.0
2022-12-29 09:45:00,81.93,82.12,81.9,82.12,3744.0,81.93,82.12,81.9,82.12,3744.0
2022-12-29 09:50:00,82.11,82.22,82.05,82.18,8341.0,82.11,82.22,82.05,82.18,8341.0
2022-12-29 09:55:00,82.17,82.28,82.15,82.28,6628.0,82.17,82.28,82.15,82.28,6628.0
2022-12-29 10:00:00,82.3,82.35,82.15,82.2,13842.0,82.3,82.35,82.15,82.2,13842.0
2022-12-29 10:05:00,82.21,82.22,82.02,82.02,7817.0,82.21,82.22,82.02,82.02,7817.0
2022-12-29 10:10:00,82.02,82.12,82.02,82.07,6964.0,82.02,82.12,82.02,82.07,6964.0
2022-12-29 10:15:00,82.06,82.14,81.99,82.03,11680.0,82.06,82.14,81.99,82.03,11680.0
2022-12-29 10:20:00,82.0,82.04,81.96,81.98,7749.0,82.0,82.04,81.96,81.98,7749.0
2022-12-29 10:25:00,81.98,82.0,81.86,81.94,11734.0,81.98,82.0,81.86,81.94,11734.0
2022-12-29 10:30:00,81.92,82.01,81.91,82.01,5833.0,81.92,82.01,81.91,82.01,5833.0
2022-12-29 10:35:00,82.01,82.02,81.89,81.9,5272.0,82.01,82.02,81.89,81.9,5272.0
2022-12-29 10:40:00,81.91,81.99,81.91,81.92,5246.0,81.91,81.99,81.91,81.92,5246.0
2022-12-29 10:45:00,81.87,81.91,81.8,81.84,8449.0,81.87,81.91,81.8,81.84,8449.0
2022-12-29 10:50:00,81.84,81.92,81.82,81.91,3176.0,81.84,81.92,81.82,81.91,3176.0
2022-12-29 10:55:00,81.91,81.94,81.89,81.9,11369.0,81.91,81.94,81.89,81.9,11369.0
2022-12-29 11:00:00,81.91,81.97,81.9,81.95,6231.0,81.91,81.97,81.9,81.95,6231.0
2022-12-29 11:05:00,81.93,81.94,81.9,81.94,8651.0,81.93,81.94,81.9,81.94,8651.0
2022-12-29 11:10:00,81.93,81.94,81.8,81.81,10635.0,81.93,81.94,81.8,81.81,10635.0
2022-12-29 11:15:00,81.79,81.81,81.7,81.7,4183.0,81.79,81.81,81.7,81.7,4183.0
2022-12-29 11:20:00,81.68,81.85,81.68,81.84,12915.0,81.68,81.85,81.68,81.84,12915.0
2022-12-29 11:25:00,81.86,81.92,81.86,81.86,10027.0,81.86,81.92,81.86,81.86,10027.0
2022-12-29 11:30:00,81.85,81.9,81.83,81.87,4779.0,81.85,81.9,81.83,81.87,4779.0
2022-12-29 11:35:00,81.88,81.9,81.86,81.87,3966.0,81.88,81.9,81.86,81.87,3966.0
2022-12-29 11:40:00,81.86,81.89,81.84,81.88,2761.0,81.86,81.89,81.84,81.88,2761.0
2022-12-29 11:45:00,81.87,81.92,81.85,81.9,12753.0,81.87,81.92,81.85,81.9,12753.0
2022-12-29 11:50:00,81.89,81.95,81.86,81.9,22415.0,81.89,81.95,81.86,81.9,22415.0
2022-12-29 11:55:00,81.89,81.92,81.85,81.9,6266.0,81.89,81.92,81.85,81.9,6266.0
2022-12-29 12:00:00,81.91,81.91,81.84,81.87,5951.0,81.91,81.91,81.84,81.87,5951.0
2022-12-29 12:05:00,81.84,81.91,81.83,81.89,6033.0,81.84,81.91,81.83,81.89,6033.0
2022-12-29 12:10:00,81.89,81.97,81.89,81.95,6151.0,81.89,81.97,81.89,81.95,6151.0
2022-12-29 12:15:00,81.94,81.95,81.89,81.92,3375.0,81.94,81.95,81.89,81.92,3375.0
2022-12-29 12:20:00,81.93,81.93,81.89,81.89,5782.0,81.93,81.93,81.89,81.89,5782.0
2022-12-29 12:25:00,81.89,81.93,81.87,81.92,6793.0,81.89,81.93,81.87,81.92,6793.0
2022-12-29 12:30:00,81.93,82.03,81.92,82.01,6928.0,81.93,82.03,81.92,82.01,6928.0
2022-12-29 12:35:00,82.01,82.01,81.85,81.87,9645.0,82.01,82.01,81.85,81.87,9645.0
2022-12-29 12:40:00,81.89,81.98,81.88,81.95,5576.0,81.89,81.98,81.88,81.95,5576.0
2022-12-29 12:45:00,81.96,81.99,81.92,81.94,4453.0,81.96,81.99,81.92,81.94,4453.0
2022-12-29 12:50:00,81.95,82.0,81.95,82.0,6328.0,81.95,82.0,81.95,82.0,6328.0
2022-12-29 12:55:00,82.01,82.08,81.99,82.08,8808.0,82.01,82.08,81.99,82.08,8808.0
2022-12-29 13:00:00,82.12,82.15,82.11,82.14,11730.0,82.12,82.15,82.11,82.14,11730.0
2022-12-29 13:05:00,82.14,82.14,82.04,82.06,4872.0,82.14,82.14,82.04,82.06,4872.0
2022-12-29 13:10:00,82.05,82.09,82.04,82.06,11742.0,82.05,82.09,82.04,82.06,11742.0
2022-12-29 13:15:00,82.05,82.06,81.99,82.05,14121.0,82.05,82.06,81.99,82.05,14121.0
2022-12-29 13:20:00,82.04,82.04,81.88,81.91,6258.0,82.04,82.04,81.88,81.91,6258.0
2022-12-29 13:25:00,81.9,81.96,81.88,81.94,3633.0,81.9,81.96,81.88,81.94,3633.0
2022-12-29 13:30:00,81.93,82.05,81.93,82.04,6580.0,81.93,82.05,81.93,82.04,6580.0
2022-12-29 13:35:00,82.05,82.05,81.94,81.94,8134.0,82.05,82.05,81.94,81.94,8134.0
2022-12-29 13:40:00,81.94,81.99,81.89,81.97,12422.0,81.94,81.99,81.89,81.97,12422.0
2022-12-29 13:45:00,81.98,81.99,81.89,81.91,10000.0,81.98,81.99,81.89,81.91,10000.0
2022-12-29 13:50:00,81.92,81.97,81.87,81.96,19050.0,81.92,81.97,81.87,81.96,19050.0
2022-12-29 13:55:00,81.95,81.98,81.92,81.97,9916.0,81.95,81.98,81.92,81.97,9916.0
2022-12-29 14:00:00,81.96,82.01,81.92,81.92,9145.0,81.96,82.01,81.92,81.92,9145.0
2022-12-29 14:05:00,81.89,81.91,81.88,81.89,11212.0,81.89,81.91,81.88,81.89,11212.0
2022-12-29 14:10:00,81.89,81.9,81.86,81.89,25663.0,81.89,81.9,81.86,81.89,25663.0
2022-12-29 14:15:00,81.88,81.95,81.88,81.95,8018.0,81.88,81.95,81.88,81.95,8018.0
2022-12-29 14:20:00,81.95,81.95,81.88,81.9,11616.0,81.95,81.95,81.88,81.9,11616.0
2022-12-29 14:25:00,81.9,81.93,81.88,81.91,6574.0,81.9,81.93,81.88,81.91,6574.0
2022-12-29 14:30:00,81.92,81.99,81.88,81.99,9717.0,81.92,81.99,81.88,81.99,9717.0
2022-12-29 14:35:00,81.98,81.99,81.95,81.96,5231.0,81.98,81.99,81.95,81.96,5231.0
2022-12-29 14:40:00,81.96,82.0,81.9,81.95,11393.0,81.96,82.0,81.9,81.95,11393.0
2022-12-29 14:45:00,81.95,82.0,81.93,81.97,9649.0,81.95,82.0,81.93,81.97,9649.0
2022-12-29 14:50:00,81.97,81.98,81.94,81.95,5958.0,81.97,81.98,81.94,81.95,5958.0
2022-12-29 14:55:00,81.94,81.97,81.91,81.96,19131.0,81.94,81.97,81.91,81.96,19131.0
2022-12-29 15:00:00,81.95,82.0,81.9,82.0,6856.0,81.95,82.0,81.9,82.0,6856.0
2022-12-29 15:05:00,81.99,82.02,81.97,81.98,6651.0,81.99,82.02,81.97,81.98,6651.0
2022-12-29 15:10:00,81.98,81.98,81.91,81.94,9019.0,81.98,81.98,81.91,81.94,9019.0
2022-12-29 15:15:00,81.95,81.95,81.87,81.93,13732.0,81.95,81.95,81.87,81.93,13732.0
2022-12-29 15:20:00,81.94,81.95,81.84,81.87,23837.0,81.94,81.95,81.84,81.87,23837.0
2022-12-29 15:25:00,81.86,81.93,81.85,81.9,40292.0,81.86,81.93,81.85,81.9,40292.0
2022-12-29 15:30:00,81.89,81.91,81.85,81.86,21373.0,81.89,81.91,81.85,81.86,21373.0
2022-12-29 15:35:00,81.85,81.85,81.7,81.78,15955.0,81.85,81.85,81.7,81.78,15955.0
2022-12-29 15:40:00,81.78,81.78,81.71,81.77,30086.0,81.78,81.78,81.71,81.77,30086.0
2022-12-29 15:45:00,81.77,81.88,81.71,81.88,67011.0,81.77,81.88,81.71,81.88,67011.0
2022-12-29 15:50:00,81.9,81.91,81.77,81.8,63688.0,81.9,81.91,81.77,81.8,63688.0
2022-12-29 15:55:00,81.8,81.8,81.62,81.71,150585.0,81.8,81.8,81.62,81.71,150585.0
2022-12-30 09:30:00,81.72,81.93,81.41,81.83,11038.0,81.72,81.93,81.41,81.83,11038.0
2022-12-30 09:35:00,81.77,81.79,81.66,81.73,4436.0,81.77,81.79,81.66,81.73,4436.0
2022-12-30 09:40:00,81.68,81.68,81.56,81.66,6567.0,81.68,81.68,81.56,81.66,6567.0
2022-12-30 09:45:00,81.56,81.61,81.43,81.45,8883.0,81.56,81.61,81.43,81.45,8883.0
2022-12-30 09:50:00,81.46,81.61,81.28,81.61,14721.0,81.46,81.61,81.28,81.61,14721.0
2022-12-30 09:55:00,81.51,81.77,81.5,81.77,4061.0,81.51,81.77,81.5,81.77,4061.0
2022-12-30 10:00:00,81.79,81.79,81.69,81.74,7794.0,81.79,81.79,81.69,81.74,7794.0
2022-12-30 10:05:00,81.71,81.81,81.62,81.64,12619.0,81.71,81.81,81.62,81.64,12619.0
2022-12-30 10:10:00,81.65,81.68,81.6,81.67,4608.0,81.65,81.68,81.6,81.67,4608.0
2022-12-30 10:15:00,81.63,81.75,81.63,81.74,4276.0,81.63,81.75,81.63,81.74,4276.0
2022-12-30 10:20:00,81.73,81.77,81.63,81.69,4313.0,81.73,81.77,81.63,81.69,4313.0
2022-12-30 10:25:00,81.7,81.73,81.6,81.63,6085.0,81.7,81.73,81.6,81.63,6085.0
2022-12-30 10:30:00,81.63,81.65,81.56,81.63,3824.0,81.63,81.65,81.56,81.63,3824.0
2022-12-30 10:35:00,81.64,81.66,81.5,81.5,4243.0,81.64,81.66,81.5,81.5,4243.0
2022-12-30 10:40:00,81.5,81.55,81.49,81.49,12078.0,81.5,81.55,81.49,81.49,12078.0
2022-12-30 10:45:00,81.49,81.67,81.42,81.67,13811.0,81.49,81.67,81.42,81.67,13811.0
2022-12-30 10:50:00,81.66,81.66,81.49,81.5,8258.0,81.66,81.66,81.49,81.5,8258.0
2022-12-30 10:55:00,81.49,81.51,81.35,81.36,14640.0,81.49,81.51,81.35,81.36,14640.0
2022-12-30 11:00:00,81.35,81.35,81.27,81.31,10780.0,81.35,81.35,81.27,81.31,10780.0
2022-12-30 11:05:00,81.34,81.39,81.32,81.35,8287.0,81.34,81.39,81.32,81.35,8287.0
2022-12-30 11:10:00,81.32,81.32,81.22,81.3,9290.0,81.32,81.32,81.22,81.3,9290.0
2022-12-30 11:15:00,81.31,81.35,81.26,81.32,9146.0,81.31,81.35,81.26,81.32,9146.0
2022-12-30 11:20:00,81.32,81.34,81.24,81.25,7388.0,81.32,81.34,81.24,81.25,7388.0
2022-12-30 11:25:00,81.24,81.31,81.22,81.22,15613.0,81.24,81.31,81.22,81.22,15613.0
2022-12-30 11:30:00,81.2,81.33,81.13,81.31,14759.0,81.2,81.33,81.13,81.31,14759.0
2022-12-30 11:35:00,81.27,81.27,81.22,81.27,3770.0,81.27,81.27,81.22,81.27,3770.0
2022-12-30 11:40:00,81.27,81.32,81.26,81.3,6702.0,81.27,81.32,81.26,81.3,6702.0
2022-12-30 11:45:00,81.3,81.3,81.19,81.24,9361.0,81.3,81.3,81.19,81.24,9361.0
2022-12-30 11:50:00,81.24,81.3,81.21,81.28,6059.0,81.24,81.3,81.21,81.28,6059.0
2022-12-30 11:55:00,81.27,81.4,81.26,81.36,10879.0,81.27,81.4,81.26,81.36,10879.0
2022-12-30 12:00:00,81.35,81.4,81.35,81.37,7085.0,81.35,81.4,81.35,81.37,7085.0
2022-12-30 12:05:00,81.37,81.38,81.31,81.36,9219.0,81.37,81.38,81.31,81.36,9219.0
2022-12-30 12:10:00,81.36,81.43,81.3,81.32,15030.0,81.36,81.43,81.3,81.32,15030.0
2022-12-30 12:15:00,81.3,81.35,81.29,81.32,7038.0,81.3,81.35,81.29,81.32,7038.0
2022-12-30 12:20:00,81.35,81.4,81.34,81.4,5307.0,81.35,81.4,81.34,81.4,5307.0
2022-12-30 12:25:00,81.42,81.43,81.34,81.4,11060.0,81.42,81.43,81.34,81.4,11060.0
2022-12-30 12:30:00,81.39,81.45,81.39,81.44,6710.0,81.39,81.45,81.39,81.44,6710.0
2022-12-30 12:35:00,81.44,81.47,81.43,81.47,11048.0,81.44,81.47,81.43,81.47,11048.0
2022-12-30 12:40:00,81.48,81.56,81.48,81.53,9795.0,81.48,81.56,81.48,81.53,9795.0
2022-12-30 12:45:00,81.54,81.55,81.45,81.45,11429.0,81.54,81.55,81.45,81.45,11429.0
2022-12-30 12:50:00,81.46,81.47,81.39,81.47,6833.0,81.46,81.47,81.39,81.47,6833.0
2022-12-30 12:55:00,81.46,81.49,81.41,81.49,6292.0,81.46,81.49,81.41,81.49,6292.0
2022-12-30 13:00:00,81.5,81.51,81.39,81.44,9682.0,81.5,81.51,81.39,81.44,9682.0
2022-12-30 13:05:00,81.42,81.48,81.4,81.46,4790.0,81.42,81.48,81.4,81.46,4790.0
2022-12-30 13:10:00,81.45,81.58,81.44,81.58,5946.0,81.45,81.58,81.44,81.58,5946.0
2022-12-30 13:15:00,81.58,81.6,81.53,81.56,11798.0,81.58,81.6,81.53,81.56,11798.0
2022-12-30 13:20:00,81.56,81.56,81.31,81.31,20278.0,81.56,81.56,81.31,81.31,20278.0
2022-12-30 13:25:00,81.31,81.44,81.24,81.44,19160.0,81.31,81.44,81.24,81.44,19160.0
2022-12-30 13:30:00,81.43,81.54,81.42,81.47,11768.0,81.43,81.54,81.42,81.47,11768.0
2022-12-30 13:35:00,81.48,81.5,81.4,81.41,14685.0,81.48,81.5,81.4,81.41,14685.0
2022-12-30 13:40:00,81.42,81.44,81.4,81.42,7621.0,81.42,81.44,81.4,81.42,7621.0
2022-12-30 13:45:00,81.43,81.44,81.39,81.42,12271.0,81.43,81.44,81.39,81.42,12271.0
2022-12-30 13:50:00,81.42,81.43,81.37,81.43,11892.0,81.42,81.43,81.37,81.43,11892.0
2022-12-30 13:55:00,81.42,81.44,81.38,81.42,14192.0,81.42,81.44,81.38,81.42,14192.0
2022-12-30 14:00:00,81.42,81.51,81.4,81.44,26321.0,81.42,81.51,81.4,81.44,26321.0
2022-12-30 14:05:00,81.42,81.45,81.32,81.32,20876.0,81.42,81.45,81.32,81.32,20876.0
2022-12-30 14:10:00,81.32,81.4,81.3,81.37,12136.0,81.32,81.4,81.3,81.37,12136.0
2022-12-30 14:15:00,81.37,81.37,81.3,81.37,15766.0,81.37,81.37,81.3,81.37,15766.0
2022-12-30 14:20:00,81.39,81.42,81.36,81.39,19254.0,81.39,81.42,81.36,81.39,19254.0
2022-12-30 14:25:00,81.39,81.4,81.28,81.34,22707.0,81.39,81.4,81.28,81.34,22707.0
2022-12-30 14:30:00,81.35,81.43,81.35,81.42,14791.0,81.35,81.43,81.35,81.42,14791.0
2022-12-30 14:35:00,81.42,81.42,81.36,81.4,11151.0,81.42,81.42,81.36,81.4,11151.0
2022-12-30 14:40:00,81.4,81.43,81.31,81.43,16537.0,81.4,81.43,81.31,81.43,16537.0
2022-12-30 14:45:00,81.42,81.42,81.32,81.36,14989.0,81.42,81.42,81.32,81.36,14989.0
2022-12-30 14:50:00,81.36,81.42,81.35,81.38,14444.0,81.36,81.42,81.35,81.38,14444.0
2022-12-30 14:55:00,81.37,81.4,81.34,81.38,12002.0,81.37,81.4,81.34,81.38,12002.0
2022-12-30 15:00:00,81.39,81.51,81.38,81.48,39014.0,81.39,81.51,81.38,81.48,39014.0
2022-12-30 15:05:00,81.48,81.59,81.46,81.58,15712.0,81.48,81.59,81.46,81.58,15712.0
2022-12-30 15:10:00,81.58,81.68,81.57,81.63,13742.0,81.58,81.68,81.57,81.63,13742.0
2022-12-30 15:15:00,81.64,81.75,81.64,81.69,21660.0,81.64,81.75,81.64,81.69,21660.0
2022-12-30 15:20:00,81.69,81.72,81.65,81.67,14286.0,81.69,81.72,81.65,81.67,14286.0
2022-12-30 15:25:00,81.66,81.73,81.61,81.71,15566.0,81.66,81.73,81.61,81.71,15566.0
2022-12-30 15:30:00,81.68,81.87,81.66,81.85,16407.0,81.68,81.87,81.66,81.85,16407.0
2022-12-30 15:35:00,81.85,81.88,81.81,81.83,17793.0,81.85,81.88,81.81,81.83,17793.0
2022-12-30 15:40:00,81.83,81.88,81.8,81.83,22601.0,81.83,81.88,81.8,81.83,22601.0
2022-12-30 15:45:00,81.83,82.06,81.83,82.06,46961.0,81.83,82.06,81.83,82.06,46961.0
2022-12-30 15:50:00,82.07,82.12,81.89,81.89,64642.0,82.07,82.12,81.89,81.89,64642.0
2022-12-30 15:55:00,81.9,82.04,81.84,82.0,110480.0,81.9,82.04,81.84,82.0,110480.0
2023-01-03 09:30:00,82.0,82.86,81.79,82.79,134993.0,82.0,82.86,81.79,82.79,134993.0
2023-01-03 09:35:00,82.81,83.27,82.77,83.14,122186.0,82.81,83.27,82.77,83.14,122186.0
2023-01-03 09:40:00,83.15,83.61,83.11,83.13,91633.0,83.15,83.61,83.11,83.13,91633.0
2023-01-03 09:45:00,83.08,83.15,82.69,83.03,66230.0,83.08,83.15,82.69,83.03,66230.0
2023-01-03 09:50:00,83.03,83.03,82.5,82.59,28343.0,83.03,83.03,82.5,82.59,28343.0
2023-01-03 09:55:00,82.58,82.62,82.31,82.43,130935.0,82.58,82.62,82.31,82.43,130935.0
2023-01-03 10:00:00,82.44,82.75,82.42,82.72,97773.0,82.44,82.75,82.42,82.72,97773.0
2023-01-03 10:05:00,82.7,82.84,82.49,82.58,185078.0,82.7,82.84,82.49,82.58,185078.0
2023-01-03 10:10:00,82.61,82.63,82.03,82.07,96049.0,82.61,82.63,82.03,82.07,96049.0
2023-01-03 10:15:00,82.05,82.09,81.31,81.35,77960.0,82.05,82.09,81.31,81.35,77960.0
2023-01-03 10:20:00,81.36,81.4,80.94,81.33,93538.0,81.36,81.4,80.94,81.33,93538.0
2023-01-03 10:25:00,81.33,81.33,80.5,80.78,73493.0,81.33,81.33,80.5,80.78,73493.0
2023-01-03 10:30:00,80.77,81.17,80.72,81.11,46853.0,80.77,81.17,80.72,81.11,46853.0
2023-01-03 10:35:00,81.11,81.27,81.0,81.12,30290.0,81.11,81.27,81.0,81.12,30290.0
2023-01-03 10:40:00,81.13,81.13,80.76,80.92,23606.0,81.13,81.13,80.76,80.92,23606.0
2023-01-03 10:45:00,80.91,80.95,80.79,80.79,31590.0,80.91,80.95,80.79,80.79,31590.0
2023-01-03 10:50:00,80.72,80.73,80.07,80.15,44162.0,80.72,80.73,80.07,80.15,44162.0
2023-01-03 10:55:00,80.14,80.2,80.01,80.08,34409.0,80.14,80.2,80.01,80.08,34409.0
2023-01-03 11:00:00,80.08,80.23,79.92,80.06,26575.0,80.08,80.23,79.92,80.06,26575.0
2023-01-03 11:05:00,80.06,80.08,79.88,79.92,25013.0,80.06,80.08,79.88,79.92,25013.0
2023-01-03 11:10:00,79.95,79.95,79.31,79.31,29243.0,79.95,79.95,79.31,79.31,29243.0
2023-01-03 11:15:00,79.34,79.53,79.23,79.53,25660.0,79.34,79.53,79.23,79.53,25660.0
2023-01-03 11:20:00,79.53,79.75,79.36,79.65,43118.0,79.53,79.75,79.36,79.65,43118.0
2023-01-03 11:25:00,79.65,79.65,79.38,79.56,26415.0,79.65,79.65,79.38,79.56,26415.0
2023-01-03 11:30:00,79.55,79.79,79.42,79.67,265923.0,79.55,79.79,79.42,79.67,265923.0
2023-01-03 11:35:00,79.67,79.95,79.59,79.89,179965.0,79.67,79.95,79.59,79.89,179965.0
2023-01-03 11:40:00,79.86,79.93,79.63,79.68,24783.0,79.86,79.93,79.63,79.68,24783.0
2023-01-03 11:45:00,79.66,79.87,79.64,79.84,18851.0,79.66,79.87,79.64,79.84,18851.0
2023-01-03 11:50:00,79.84,80.03,79.75,79.78,67186.0,79.84,80.03,79.75,79.78,67186.0
2023-01-03 11:55:00,79.77,80.08,79.71,80.08,27361.0,79.77,80.08,79.71,80.08,27361.0
2023-01-03 12:00:00,80.08,80.33,80.04,80.22,22872.0,80.08,80.33,80.04,80.22,22872.0
2023-01-03 12:05:00,80.2,80.31,80.14,80.29,12615.0,80.2,80.31,80.14,80.29,12615.0
2023-01-03 12:10:00,80.27,80.29,80.12,80.17,12017.0,80.27,80.29,80.12,80.17,12017.0
2023-01-03 12:15:00,80.16,80.22,80.06,80.08,14663.0,80.16,80.22,80.06,80.08,14663.0
2023-01-03 12:20:00,80.08,80.08,79.88,79.94,21805.0,80.08,80.08,79.88,79.94,21805.0
2023-01-03 12:25:00,79.94,79.96,79.82,79.84,14149.0,79.94,79.96,79.82,79.84,14149.0
2023-01-03 12:30:00,79.84,79.84,79.63,79.8,24112.0,79.84,79.84,79.63,79.8,24112.0
2023-01-03 12:35:00,79.81,79.95,79.8,79.83,34241.0,79.81,79.95,79.8,79.83,34241.0
2023-01-03 12:40:00,79.84,79.86,79.63,79.74,22103.0,79.84,79.86,79.63,79.74,22103.0
2023-01-03 12:45:00,79.72,79.75,79.58,79.67,33257.0,79.72,79.75,79.58,79.67,33257.0
2023-01-03 12:50:00,79.65,79.71,79.64,79.67,40063.0,79.65,79.71,79.64,79.67,40063.0
2023-01-03 12:55:00,79.65,79.65,79.46,79.47,30812.0,79.65,79.65,79.46,79.47,30812.0
2023-01-03 13:00:00,79.46,79.46,79.15,79.25,63923.0,79.46,79.46,79.15,79.25,63923.0
2023-01-03 13:05:00,79.27,79.28,79.09,79.18,43721.0,79.27,79.28,79.09,79.18,43721.0
2023-01-03 13:10:00,79.16,79.26,78.86,78.88,43454.0,79.16,79.26,78.86,78.88,43454.0
2023-01-03 13:15:00,78.88,79.03,78.87,79.02,46610.0,78.88,79.03,78.87,79.02,46610.0
2023-01-03 13:20:00,79.02,79.05,78.92,78.96,30816.0,79.02,79.05,78.92,78.96,30816.0
2023-01-03 13:25:00,78.96,79.26,78.91,79.25,36083.0,78.96,79.26,78.91,79.25,36083.0
2023-01-03 13:30:00,79.24,79.42,79.24,79.31,17667.0,79.24,79.42,79.24,79.31,17667.0
2023-01-03 13:35:00,79.32,79.46,79.31,79.4,26703.0,79.32,79.46,79.31,79.4,26703.0
2023-01-03 13:40:00,79.41,79.51,79.38,79.39,8943.0,79.41,79.51,79.38,79.39,8943.0
2023-01-03 13:45:00,79.39,79.4,79.27,79.34,18431.0,79.39,79.4,79.27,79.34,18431.0
2023-01-03 13:50:00,79.33,79.49,79.25,79.49,38934.0,79.33,79.49,79.25,79.49,38934.0
2023-01-03 13:55:00,79.49,79.6,79.46,79.55,15962.0,79.49,79.6,79.46,79.55,15962.0
2023-01-03 14:00:00,79.57,79.6,79.37,79.44,30169.0,79.57,79.6,79.37,79.44,30169.0
2023-01-03 14:05:00,79.44,79.66,79.43,79.52,31928.0,79.44,79.66,79.43,79.52,31928.0
2023-01-03 14:10:00,79.51,79.54,79.37,79.43,25659.0,79.51,79.54,79.37,79.43,25659.0
2023-01-03 14:15:00,79.43,79.54,79.43,79.47,23835.0,79.43,79.54,79.43,79.47,23835.0
2023-01-03 14:20:00,79.46,79.56,79.25,79.27,18051.0,79.46,79.56,79.25,79.27,18051.0
2023-01-03 14:25:00,79.27,79.3,79.18,79.28,28177.0,79.27,79.3,79.18,79.28,28177.0
2023-01-03 14:30:00,79.29,79.33,79.17,79.27,36398.0,79.29,79.33,79.17,79.27,36398.0
2023-01-03 14:35:00,79.27,79.28,79.15,79.19,29254.0,79.27,79.28,79.15,79.19,29254.0
2023-01-03 14:40:00,79.19,79.36,79.12,79.35,45944.0,79.19,79.36,79.12,79.35,45944.0
2023-01-03 14:45:00,79.36,79.51,79.33,79.5,78211.0,79.36,79.51,79.33,79.5,78211.0
2023-01-03 14:50:00,79.52,79.58,79.45,79.45,51161.0,79.52,79.58,79.45,79.45,51161.0
2023-01-03 14:55:00,79.45,79.59,79.45,79.54,42023.0,79.45,79.59,79.45,79.54,42023.0
2023-01-03 15:00:00,79.54,79.71,79.52,79.67,41144.0,79.54,79.71,79.52,79.67,41144.0
2023-01-03 15:05:00,79.67,79.8,79.54,79.57,54682.0,79.67,79.8,79.54,79.57,54682.0
2023-01-03 15:10:00,79.57,79.85,79.56,79.78,65737.0,79.57,79.85,79.56,79.78,65737.0
2023-01-03 15:15:00,79.78,79.81,79.6,79.72,172481.0,79.78,79.81,79.6,79.72,172481.0
2023-01-03 15:20:00,79.72,79.72,79.42,79.42,69896.0,79.72,79.72,79.42,79.42,69896.0
2023-01-03 15:25:00,79.41,79.59,79.37,79.51,50907.0,79.41,79.59,79.37,79.51,50907.0
2023-01-03 15:30:00,79.51,79.66,79.51,79.63,60755.0,79.51,79.66,79.51,79.63,60755.0
2023-01-03 15:35:00,79.62,79.72,79.54,79.55,106830.0,79.62,79.72,79.54,79.55,106830.0
2023-01-03 15:40:00,79.55,79.71,79.54,79.63,153780.0,79.55,79.71,79.54,79.63,153780.0
2023-01-03 15:45:00,79.64,79.72,79.47,79.5,141626.0,79.64,79.72,79.47,79.5,141626.0
2023-01-03 15:50:00,79.53,79.6,79.23,79.46,248718.0,79.53,79.6,79.23,79.46,248718.0
2023-01-03 15:55:00,79.45,79.8,79.45,79.71,252192.0,79.45,79.8,79.45,79.71,252192.0
2023-01-04 09:30:00,80.2,80.2,79.77,80.16,36026.0,80.2,80.2,79.77,80.16,36026.0
2023-01-04 09:35:00,80.13,80.76,79.91,80.51,49957.0,80.13,80.76,79.91,80.51,49957.0
2023-01-04 09:40:00,80.53,80.65,80.31,80.41,22700.0,80.53,80.65,80.31,80.41,22700.0
2023-01-04 09:45:00,80.38,80.46,80.23,80.3,94290.0,80.38,80.46,80.23,80.3,94290.0
2023-01-04 09:50:00,80.29,80.34,79.59,79.91,58917.0,80.29,80.34,79.59,79.91,58917.0
2023-01-04 09:55:00,79.89,80.07,79.81,80.07,14877.0,79.89,80.07,79.81,80.07,14877.0
2023-01-04 10:00:00,80.01,80.13,79.55,79.55,76055.0,80.01,80.13,79.55,79.55,76055.0
2023-01-04 10:05:00,79.47,79.77,79.4,79.71,76404.0,79.47,79.77,79.4,79.71,76404.0
2023-01-04 10:10:00,79.7,79.77,79.09,79.19,33938.0,79.7,79.77,79.09,79.19,33938.0
2023-01-04 10:15:00,79.17,79.23,78.91,79.06,76857.0,79.17,79.23,78.91,79.06,76857.0
2023-01-04 10:20:00,79.07,79.58,79.04,79.56,36924.0,79.07,79.58,79.04,79.56,36924.0
2023-01-04 10:25:00,79.55,79.7,79.44,79.67,18592.0,79.55,79.7,79.44,79.67,18592.0
2023-01-04 10:30:00,79.66,79.66,79.47,79.47,25615.0,79.66,79.66,79.47,79.47,25615.0
2023-01-04 10:35:00,79.48,79.49,79.33,79.33,27255.0,79.48,79.49,79.33,79.33,27255.0
2023-01-04 10:40:00,79.35,79.44,79.19,79.43,18301.0,79.35,79.44,79.19,79.43,18301.0
2023-01-04 10:45:00,79.43,79.61,79.43,79.54,41183.0,79.43,79.61,79.43,79.54,41183.0
2023-01-04 10:50:00,79.55,79.56,79.36,79.36,27111.0,79.55,79.56,79.36,79.36,27111.0
2023-01-04 10:55:00,79.34,79.61,79.34,79.55,65432.0,79.34,79.61,79.34,79.55,65432.0
2023-01-04 11:00:00,79.55,79.55,79.4,79.45,26225.0,79.55,79.55,79.4,79.45,26225.0
2023-01-04 11:05:00,79.46,79.55,79.38,79.39,28630.0,79.46,79.55,79.38,79.39,28630.0
2023-01-04 11:10:00,79.35,79.56,79.34,79.53,78649.0,79.35,79.56,79.34,79.53,78649.0
2023-01-04 11:15:00,79.55,79.6,79.36,79.42,29861.0,79.55,79.6,79.36,79.42,29861.0
2023-01-04 11:20:00,79.43,79.48,79.38,79.41,40784.0,79.43,79.48,79.38,79.41,40784.0
2023-01-04 11:25:00,79.41,79.51,79.35,79.5,50337.0,79.41,79.51,79.35,79.5,50337.0
2023-01-04 11:30:00,79.5,80.02,79.5,79.98,70849.0,79.5,80.02,79.5,79.98,70849.0
2023-01-04 11:35:00,79.95,79.98,79.86,79.94,30695.0,79.95,79.98,79.86,79.94,30695.0
2023-01-04 11:40:00,79.94,80.23,79.94,80.07,42419.0,79.94,80.23,79.94,80.07,42419.0
2023-01-04 11:45:00,80.06,80.07,79.93,80.01,38067.0,80.06,80.07,79.93,80.01,38067.0
2023-01-04 11:50:00,80.01,80.01,79.76,79.85,30444.0,80.01,80.01,79.76,79.85,30444.0
2023-01-04 11:55:00,79.85,79.92,79.67,79.67,42556.0,79.85,79.92,79.67,79.67,42556.0
2023-01-04 12:00:00,79.7,79.82,79.57,79.66,40018.0,79.7,79.82,79.57,79.66,40018.0
2023-01-04 12:05:00,79.67,79.68,79.55,79.57,20969.0,79.67,79.68,79.55,79.57,20969.0
2023-01-04 12:10:00,79.57,79.68,79.47,79.58,49165.0,79.57,79.68,79.47,79.58,49165.0
2023-01-04 12:15:00,79.59,79.73,79.57,79.73,23655.0,79.59,79.73,79.57,79.73,23655.0
2023-01-04 12:20:00,79.72,79.75,79.58,79.59,13255.0,79.72,79.75,79.58,79.59,13255.0
2023-01-04 12:25:00,79.58,79.65,79.55,79.61,22345.0,79.58,79.65,79.55,79.61,22345.0
2023-01-04 12:30:00,79.61,79.66,79.59,79.63,14022.0,79.61,79.66,79.59,79.63,14022.0
2023-01-04 12:35:00,79.61,79.62,79.4,79.47,18870.0,79.61,79.62,79.4,79.47,18870.0
2023-01-04 12:40:00,79.47,79.55,79.41,79.52,61705.0,79.47,79.55,79.41,79.52,61705.0
2023-01-04 12:45:00,79.53,79.54,79.32,79.39,50928.0,79.53,79.54,79.32,79.39,50928.0
2023-01-04 12:50:00,79.39,79.41,79.24,79.33,39890.0,79.39,79.41,79.24,79.33,39890.0
2023-01-04 12:55:00,79.33,79.58,79.32,79.4,56158.0,79.33,79.58,79.32,79.4,56158.0
2023-01-04 13:00:00,79.37,79.4,79.26,79.35,25307.0,79.37,79.4,79.26,79.35,25307.0
2023-01-04 13:05:00,79.35,79.36,79.27,79.32,35594.0,79.35,79.36,79.27,79.32,35594.0
2023-01-04 13:10:00,79.33,79.52,79.3,79.51,34795.0,79.33,79.52,79.3,79.51,34795.0
2023-01-04 13:15:00,79.51,79.68,79.46,79.59,21227.0,79.51,79.68,79.46,79.59,21227.0
2023-01-04 13:20:00,79.59,79.6,79.48,79.59,17545.0,79.59,79.6,79.48,79.59,17545.0
2023-01-04 13:25:00,79.59,79.59,79.55,79.56,15958.0,79.59,79.59,79.55,79.56,15958.0
2023-01-04 13:30:00,79.56,79.66,79.53,79.64,17975.0,79.56,79.66,79.53,79.64,17975.0
2023-01-04 13:35:00,79.64,79.65,79.53,79.55,21687.0,79.64,79.65,79.53,79.55,21687.0
2023-01-04 13:40:00,79.56,79.65,79.5,79.53,21811.0,79.56,79.65,79.5,79.53,21811.0
2023-01-04 13:45:00,79.54,79.59,79.47,79.47,27789.0,79.54,79.59,79.47,79.47,27789.0
2023-01-04 13:50:00,79.47,79.5,79.4,79.49,13987.0,79.47,79.5,79.4,79.49,13987.0
2023-01-04 13:55:00,79.48,79.55,79.4,79.45,21081.0,79.48,79.55,79.4,79.45,21081.0
2023-01-04 14:00:00,79.44,79.6,79.27,79.47,41902.0,79.44,79.6,79.27,79.47,41902.0
2023-01-04 14:05:00,79.5,79.61,79.35,79.37,21469.0,79.5,79.61,79.35,79.37,21469.0
2023-01-04 14:10:00,79.39,79.52,79.31,79.51,23980.0,79.39,79.52,79.31,79.51,23980.0
2023-01-04 14:15:00,79.52,79.63,79.5,79.61,95747.0,79.52,79.63,79.5,79.61,95747.0
2023-01-04 14:20:00,79.6,79.61,79.45,79.53,95747.0,79.6,79.61,79.45,79.53,95747.0
2023-01-04 14:25:00,79.53,79.53,79.26,79.31,27721.0,79.53,79.53,79.26,79.31,27721.0
2023-01-04 14:30:00,79.31,79.34,79.21,79.31,30101.0,79.31,79.34,79.21,79.31,30101.0
2023-01-04 14:35:00,79.31,79.38,79.25,79.34,29051.0,79.31,79.38,79.25,79.34,29051.0
2023-01-04 14:40:00,79.33,79.46,79.23,79.36,21724.0,79.33,79.46,79.23,79.36,21724.0
2023-01-04 14:45:00,79.36,79.4,79.26,79.29,25615.0,79.36,79.4,79.26,79.29,25615.0
2023-01-04 14:50:00,79.28,79.34,79.25,79.33,26574.0,79.28,79.34,79.25,79.33,26574.0
2023-01-04 14:55:00,79.33,79.51,79.33,79.48,37440.0,79.33,79.51,79.33,79.48,37440.0
2023-01-04 15:00:00,79.48,79.56,79.47,79.56,28931.0,79.48,79.56,79.47,79.56,28931.0
2023-01-04 15:05:00,79.56,79.6,79.45,79.51,42410.0,79.56,79.6,79.45,79.51,42410.0
2023-01-04 15:10:00,79.51,79.53,79.44,79.52,59260.0,79.51,79.53,79.44,79.52,59260.0
2023-01-04 15:15:00,79.52,79.57,79.48,79.51,58273.0,79.52,79.57,79.48,79.51,58273.0
2023-01-04 15:20:00,79.51,79.54,79.42,79.5,47046.0,79.51,79.54,79.42,79.5,47046.0
2023-01-04 15:25:00,79.5,79.56,79.49,79.51,96374.0,79.5,79.56,79.49,79.51,96374.0
2023-01-04 15:30:00,79.5,79.58,79.48,79.51,87369.0,79.5,79.58,79.48,79.51,87369.0
2023-01-04 15:35:00,79.5,79.51,79.38,79.42,67854.0,79.5,79.51,79.38,79.42,67854.0
2023-01-04 15:40:00,79.43,79.44,79.28,79.41,76884.0,79.43,79.44,79.28,79.41,76884.0
2023-01-04 15:45:00,79.41,79.49,79.37,79.41,111927.0,79.41,79.49,79.37,79.41,111927.0
2023-01-04 15:50:00,79.41,79.43,79.3,79.36,81362.0,79.41,79.43,79.3,79.36,81362.0
2023-01-04 15:55:00,79.38,79.51,79.37,79.46,277447.0,79.38,79.51,79.37,79.46,277447.0
2023-01-05 09:30:00,78.71,79.11,78.39,78.78,156440.0,78.71,79.11,78.39,78.78,156440.0
2023-01-05 09:35:00,78.81,78.93,78.4,78.65,44298.0,78.81,78.93,78.4,78.65,44298.0
2023-01-05 09:40:00,78.62,78.65,78.18,78.18,117625.0,78.62,78.65,78.18,78.18,117625.0
2023-01-05 09:45:00,78.16,78.2,77.46,77.59,70652.0,78.16,78.2,77.46,77.59,70652.0
2023-01-05 09:50:00,77.57,77.7,77.44,77.68,68798.0,77.57,77.7,77.44,77.68,68798.0
2023-01-05 09:55:00,77.71,77.93,77.64,77.92,49902.0,77.71,77.93,77.64,77.92,49902.0
2023-01-05 10:00:00,77.92,78.21,77.83,78.09,80085.0,77.92,78.21,77.83,78.09,80085.0
2023-01-05 10:05:00,78.11,78.31,78.01,78.07,51736.0,78.11,78.31,78.01,78.07,51736.0
2023-01-05 10:10:00,78.13,78.18,78.0,78.13,24688.0,78.13,78.18,78.0,78.13,24688.0
2023-01-05 10:15:00,78.15,78.32,78.0,78.05,44091.0,78.15,78.32,78.0,78.05,44091.0
2023-01-05 10:20:00,78.03,78.07,77.98,78.04,53188.0,78.03,78.07,77.98,78.04,53188.0
2023-01-05 10:25:00,78.02,78.27,77.92,78.25,29796.0,78.02,78.27,77.92,78.25,29796.0
2023-01-05 10:30:00,78.24,78.31,78.15,78.16,28761.0,78.24,78.31,78.15,78.16,28761.0
2023-01-05 10:35:00,78.15,78.15,77.8,77.86,26540.0,78.15,78.15,77.8,77.86,26540.0
2023-01-05 10:40:00,77.85,78.05,77.82,78.05,43665.0,77.85,78.05,77.82,78.05,43665.0
2023-01-05 10:45:00,78.05,78.15,77.8,77.84,46389.0,78.05,78.15,77.8,77.84,46389.0
2023-01-05 10:50:00,77.84,77.85,77.6,77.63,28673.0,77.84,77.85,77.6,77.63,28673.0
2023-01-05 10:55:00,77.62,77.65,77.39,77.45,22980.0,77.62,77.65,77.39,77.45,22980.0
2023-01-05 11:00:00,77.45,77.54,77.4,77.54,33330.0,77.45,77.54,77.4,77.54,33330.0
2023-01-05 11:05:00,77.55,77.56,77.42,77.42,28858.0,77.55,77.56,77.42,77.42,28858.0
2023-01-05 11:10:00,77.42,77.55,77.39,77.53,57846.0,77.42,77.55,77.39,77.53,57846.0
2023-01-05 11:15:00,77.53,77.54,77.33,77.44,67970.0,77.53,77.54,77.33,77.44,67970.0
2023-01-05 11:20:00,77.43,77.46,77.27,77.36,21881.0,77.43,77.46,77.27,77.36,21881.0
2023-01-05 11:25:00,77.36,77.45,77.34,77.43,38547.0,77.36,77.45,77.34,77.43,38547.0
2023-01-05 11:30:00,77.44,77.49,77.21,77.25,26147.0,77.44,77.49,77.21,77.25,26147.0
2023-01-05 11:35:00,77.23,77.3,77.22,77.23,25444.0,77.23,77.3,77.22,77.23,25444.0
2023-01-05 11:40:00,77.23,77.39,77.16,77.32,61879.0,77.23,77.39,77.16,77.32,61879.0
2023-01-05 11:45:00,77.34,77.38,77.18,77.25,32821.0,77.34,77.38,77.18,77.25,32821.0
2023-01-05 11:50:00,77.26,77.26,76.94,76.95,42213.0,77.26,77.26,76.94,76.95,42213.0
2023-01-05 11:55:00,76.95,77.05,76.95,77.04,32553.0,76.95,77.05,76.95,77.04,32553.0
2023-01-05 12:00:00,77.03,77.12,76.98,77.05,46320.0,77.03,77.12,76.98,77.05,46320.0
2023-01-05 12:05:00,77.03,77.06,76.97,77.01,23239.0,77.03,77.06,76.97,77.01,23239.0
2023-01-05 12:10:00,77.01,77.04,76.8,76.86,18873.0,77.01,77.04,76.8,76.86,18873.0
2023-01-05 12:15:00,76.86,76.97,76.83,76.84,22951.0,76.86,76.97,76.83,76.84,22951.0
2023-01-05 12:20:00,76.83,76.85,76.71,76.78,31743.0,76.83,76.85,76.71,76.78,31743.0
2023-01-05 12:25:00,76.79,76.95,76.72,76.95,43829.0,76.79,76.95,76.72,76.95,43829.0
2023-01-05 12:30:00,76.95,77.01,76.87,76.87,19449.0,76.95,77.01,76.87,76.87,19449.0
2023-01-05 12:35:00,76.87,76.96,76.78,76.96,27859.0,76.87,76.96,76.78,76.96,27859.0
2023-01-05 12:40:00,76.97,77.0,76.89,76.9,15442.0,76.97,77.0,76.89,76.9,15442.0
2023-01-05 12:45:00,76.9,76.92,76.79,76.81,20504.0,76.9,76.92,76.79,76.81,20504.0
2023-01-05 12:50:00,76.81,76.93,76.78,76.91,37276.0,76.81,76.93,76.78,76.91,37276.0
2023-01-05 12:55:00,76.9,77.0,76.86,76.99,17985.0,76.9,77.0,76.86,76.99,17985.0
2023-01-05 13:00:00,76.98,77.01,76.84,76.87,15094.0,76.98,77.01,76.84,76.87,15094.0
2023-01-05 13:05:00,76.86,77.02,76.86,77.02,11397.0,76.86,77.02,76.86,77.02,11397.0
2023-01-05 13:10:00,77.03,77.06,76.96,76.96,24616.0,77.03,77.06,76.96,76.96,24616.0
2023-01-05 13:15:00,76.97,77.02,76.93,77.0,15551.0,76.97,77.02,76.93,77.0,15551.0
2023-01-05 13:20:00,77.02,77.21,77.01,77.2,57794.0,77.02,77.21,77.01,77.2,57794.0
2023-01-05 13:25:00,77.22,77.3,77.16,77.18,26625.0,77.22,77.3,77.16,77.18,26625.0
2023-01-05 13:30:00,77.17,77.33,77.12,77.21,23085.0,77.17,77.33,77.12,77.21,23085.0
2023-01-05 13:35:00,77.22,77.23,77.14,77.15,13790.0,77.22,77.23,77.14,77.15,13790.0
2023-01-05 13:40:00,77.15,77.18,77.03,77.06,24248.0,77.15,77.18,77.03,77.06,24248.0
2023-01-05 13:45:00,77.07,77.09,77.02,77.04,21260.0,77.07,77.09,77.02,77.04,21260.0
2023-01-05 13:50:00,77.04,77.05,76.94,77.0,24315.0,77.04,77.05,76.94,77.0,24315.0
2023-01-05 13:55:00,77.0,77.11,77.0,77.06,29682.0,77.0,77.11,77.0,77.06,29682.0
2023-01-05 14:00:00,77.07,77.2,77.07,77.19,16691.0,77.07,77.2,77.07,77.19,16691.0
2023-01-05 14:05:00,77.18,77.33,77.16,77.33,13670.0,77.18,77.33,77.16,77.33,13670.0
2023-01-05 14:10:00,77.33,77.37,77.21,77.35,103538.0,77.33,77.37,77.21,77.35,103538.0
2023-01-05 14:15:00,77.36,77.43,77.24,77.27,45930.0,77.36,77.43,77.24,77.27,45930.0
2023-01-05 14:20:00,77.27,77.3,77.19,77.25,50958.0,77.27,77.3,77.19,77.25,50958.0
2023-01-05 14:25:00,77.25,77.26,77.13,77.17,108068.0,77.25,77.26,77.13,77.17,108068.0
2023-01-05 14:30:00,77.16,77.18,77.02,77.02,74401.0,77.16,77.18,77.02,77.02,74401.0
2023-01-05 14:35:00,77.02,77.14,77.01,77.08,80505.0,77.02,77.14,77.01,77.08,80505.0
2023-01-05 14:40:00,77.09,77.58,77.08,77.57,81325.0,77.09,77.58,77.08,77.57,81325.0
2023-01-05 14:45:00,77.57,77.71,77.5,77.56,32003.0,77.57,77.71,77.5,77.56,32003.0
2023-01-05 14:50:00,77.56,77.6,77.47,77.48,96150.0,77.56,77.6,77.47,77.48,96150.0
2023-01-05 14:55:00,77.47,77.47,77.23,77.29,60556.0,77.47,77.47,77.23,77.29,60556.0
2023-01-05 15:00:00,77.29,77.32,77.22,77.26,48600.0,77.29,77.32,77.22,77.26,48600.0
2023-01-05 15:05:00,77.25,77.43,77.18,77.42,58355.0,77.25,77.43,77.18,77.42,58355.0
2023-01-05 15:10:00,77.42,77.51,77.35,77.46,30467.0,77.42,77.51,77.35,77.46,30467.0
2023-01-05 15:15:00,77.47,77.58,77.46,77.51,66823.0,77.47,77.58,77.46,77.51,66823.0
2023-01-05 15:20:00,77.51,77.63,77.46,77.47,28322.0,77.51,77.63,77.46,77.47,28322.0
2023-01-05 15:25:00,77.46,77.65,77.43,77.58,31453.0,77.46,77.65,77.43,77.58,31453.0
2023-01-05 15:30:00,77.56,77.56,77.38,77.48,73491.0,77.56,77.56,77.38,77.48,73491.0
2023-01-05 15:35:00,77.48,77.57,77.45,77.56,42726.0,77.48,77.57,77.45,77.56,42726.0
2023-01-05 15:40:00,77.56,77.62,77.45,77.49,72831.0,77.56,77.62,77.45,77.49,72831.0
2023-01-05 15:45:00,77.5,77.59,77.46,77.51,117416.0,77.5,77.59,77.46,77.51,117416.0
2023-01-05 15:50:00,77.5,77.53,77.4,77.48,113660.0,77.5,77.53,77.4,77.48,113660.0
2023-01-05 15:55:00,77.48,77.51,77.1,77.25,477747.0,77.48,77.51,77.1,77.25,477747.0
2023-01-06 09:30:00,77.75,77.82,77.41,77.41,52179.0,77.75,77.82,77.41,77.41,52179.0
2023-01-06 09:35:00,77.5,77.76,77.31,77.66,33036.0,77.5,77.76,77.31,77.66,33036.0
2023-01-06 09:40:00,77.66,77.9,77.66,77.75,33333.0,77.66,77.9,77.66,77.75,33333.0
2023-01-06 09:45:00,77.75,77.82,77.66,77.77,97903.0,77.75,77.82,77.66,77.77,97903.0
2023-01-06 09:50:00,77.78,77.85,77.5,77.56,92567.0,77.78,77.85,77.5,77.56,92567.0
2023-01-06 09:55:00,77.57,77.62,77.33,77.33,37504.0,77.57,77.62,77.33,77.33,37504.0
2023-01-06 10:00:00,77.37,77.53,77.24,77.39,65297.0,77.37,77.53,77.24,77.39,65297.0
2023-01-06 10:05:00,77.38,77.52,77.05,77.49,45220.0,77.38,77.52,77.05,77.49,45220.0
2023-01-06 10:10:00,77.52,77.78,77.45,77.74,52309.0,77.52,77.78,77.45,77.74,52309.0
2023-01-06 10:15:00,77.76,77.98,77.66,77.94,42112.0,77.76,77.98,77.66,77.94,42112.0
2023-01-06 10:20:00,77.93,77.98,77.78,77.81,47582.0,77.93,77.98,77.78,77.81,47582.0
2023-01-06 10:25:00,77.82,77.83,77.63,77.73,43681.0,77.82,77.83,77.63,77.73,43681.0
2023-01-06 10:30:00,77.73,77.84,77.66,77.73,62171.0,77.73,77.84,77.66,77.73,62171.0
2023-01-06 10:35:00,77.73,77.97,77.7,77.92,55021.0,77.73,77.97,77.7,77.92,55021.0
2023-01-06 10:40:00,77.92,77.92,77.75,77.8,41314.0,77.92,77.92,77.75,77.8,41314.0
2023-01-06 10:45:00,77.81,77.81,77.64,77.78,38989.0,77.81,77.81,77.64,77.78,38989.0
2023-01-06 10:50:00,77.79,77.82,77.67,77.81,24648.0,77.79,77.82,77.67,77.81,24648.0
2023-01-06 10:55:00,77.79,77.8,77.65,77.69,44844.0,77.79,77.8,77.65,77.69,44844.0
2023-01-06 11:00:00,77.69,77.78,77.64,77.7,27628.0,77.69,77.78,77.64,77.7,27628.0
2023-01-06 11:05:00,77.72,77.82,77.67,77.71,28251.0,77.72,77.82,77.67,77.71,28251.0
2023-01-06 11:10:00,77.71,78.15,77.7,78.14,37116.0,77.71,78.15,77.7,78.14,37116.0
2023-01-06 11:15:00,78.16,78.31,78.11,78.29,26219.0,78.16,78.31,78.11,78.29,26219.0
2023-01-06 11:20:00,78.3,78.42,78.21,78.24,18616.0,78.3,78.42,78.21,78.24,18616.0
2023-01-06 11:25:00,78.23,78.28,78.08,78.19,30019.0,78.23,78.28,78.08,78.19,30019.0
2023-01-06 11:30:00,78.18,78.24,78.02,78.07,15424.0,78.18,78.24,78.02,78.07,15424.0
2023-01-06 11:35:00,78.09,78.2,78.07,78.2,11405.0,78.09,78.2,78.07,78.2,11405.0
2023-01-06 11:40:00,78.2,78.24,78.15,78.15,16494.0,78.2,78.24,78.15,78.15,16494.0
2023-01-06 11:45:00,78.15,78.29,78.14,78.27,16724.0,78.15,78.29,78.14,78.27,16724.0
2023-01-06 11:50:00,78.25,78.36,78.25,78.36,14031.0,78.25,78.36,78.25,78.36,14031.0
2023-01-06 11:55:00,78.36,78.52,78.31,78.49,36077.0,78.36,78.52,78.31,78.49,36077.0
2023-01-06 12:00:00,78.5,78.72,78.5,78.68,40784.0,78.5,78.72,78.5,78.68,40784.0
2023-01-06 12:05:00,78.7,78.87,78.63,78.85,45662.0,78.7,78.87,78.63,78.85,45662.0
2023-01-06 12:10:00,78.87,78.89,78.66,78.72,46590.0,78.87,78.89,78.66,78.72,46590.0
2023-01-06 12:15:00,78.73,78.92,78.73,78.91,32363.0,78.73,78.92,78.73,78.91,32363.0
2023-01-06 12:20:00,78.94,78.94,78.82,78.83,29234.0,78.94,78.94,78.82,78.83,29234.0
2023-01-06 12:25:00,78.83,78.89,78.78,78.81,20608.0,78.83,78.89,78.78,78.81,20608.0
2023-01-06 12:30:00,78.83,79.05,78.82,78.89,39365.0,78.83,79.05,78.82,78.89,39365.0
2023-01-06 12:35:00,78.89,79.02,78.87,78.98,25025.0,78.89,79.02,78.87,78.98,25025.0
2023-01-06 12:40:00,78.98,78.98,78.92,78.95,13550.0,78.98,78.98,78.92,78.95,13550.0
2023-01-06 12:45:00,78.95,79.04,78.88,79.04,24605.0,78.95,79.04,78.88,79.04,24605.0
2023-01-06 12:50:00,79.04,79.05,78.8,78.82,20448.0,79.04,79.05,78.8,78.82,20448.0
2023-01-06 12:55:00,78.82,78.92,78.81,78.91,16599.0,78.82,78.92,78.81,78.91,16599.0
2023-01-06 13:00:00,78.91,78.96,78.86,78.94,20076.0,78.91,78.96,78.86,78.94,20076.0
2023-01-06 13:05:00,78.95,78.95,78.78,78.79,14657.0,78.95,78.95,78.78,78.79,14657.0
2023-01-06 13:10:00,78.78,78.81,78.58,78.7,22203.0,78.78,78.81,78.58,78.7,22203.0
2023-01-06 13:15:00,78.69,78.71,78.55,78.59,22009.0,78.69,78.71,78.55,78.59,22009.0
2023-01-06 13:20:00,78.58,78.64,78.55,78.57,16769.0,78.58,78.64,78.55,78.57,16769.0
2023-01-06 13:25:00,78.58,78.69,78.56,78.61,18638.0,78.58,78.69,78.56,78.61,18638.0
2023-01-06 13:30:00,78.61,78.77,78.58,78.74,11933.0,78.61,78.77,78.58,78.74,11933.0
2023-01-06 13:35:00,78.75,78.75,78.57,78.59,36490.0,78.75,78.75,78.57,78.59,36490.0
2023-01-06 13:40:00,78.59,78.65,78.48,78.52,15778.0,78.59,78.65,78.48,78.52,15778.0
2023-01-06 13:45:00,78.53,78.54,78.44,78.5,14994.0,78.53,78.54,78.44,78.5,14994.0
2023-01-06 13:50:00,78.48,78.5,78.4,78.45,32816.0,78.48,78.5,78.4,78.45,32816.0
2023-01-06 13:55:00,78.45,78.46,78.38,78.45,15442.0,78.45,78.46,78.38,78.45,15442.0
2023-01-06 14:00:00,78.45,78.61,78.44,78.57,13567.0,78.45,78.61,78.44,78.57,13567.0
2023-01-06 14:05:00,78.57,78.58,78.41,78.46,17005.0,78.57,78.58,78.41,78.46,17005.0
2023-01-06 14:10:00,78.45,78.46,78.35,78.45,25746.0,78.45,78.46,78.35,78.45,25746.0
2023-01-06 14:15:00,78.44,78.45,78.37,78.41,16572.0,78.44,78.45,78.37,78.41,16572.0
2023-01-06 14:20:00,78.41,78.43,78.35,78.38,20268.0,78.41,78.43,78.35,78.38,20268.0
2023-01-06 14:25:00,78.38,78.52,78.36,78.48,35520.0,78.38,78.52,78.36,78.48,35520.0
2023-01-06 14:30:00,78.49,78.6,78.49,78.55,25251.0,78.49,78.6,78.49,78.55,25251.0
2023-01-06 14:35:00,78.52,78.59,78.49,78.57,15711.0,78.52,78.59,78.49,78.57,15711.0
2023-01-06 14:40:00,78.56,78.64,78.53,78.64,11451.0,78.56,78.64,78.53,78.64,11451.0
2023-01-06 14:45:00,78.65,78.69,78.6,78.68,19250.0,78.65,78.69,78.6,78.68,19250.0
2023-01-06 14:50:00,78.68,78.72,78.6,78.63,21699.0,78.68,78.72,78.6,78.63,21699.0
2023-01-06 14:55:00,78.64,78.73,78.63,78.66,19899.0,78.64,78.73,78.63,78.66,19899.0
2023-01-06 15:00:00,78.66,78.78,78.65,78.69,20100.0,78.66,78.78,78.65,78.69,20100.0
2023-01-06 15:05:00,78.65,78.74,78.64,78.73,14854.0,78.65,78.74,78.64,78.73,14854.0
2023-01-06 15:10:00,78.72,78.72,78.61,78.7,19093.0,78.72,78.72,78.61,78.7,19093.0
2023-01-06 15:15:00,78.7,78.78,78.64,78.66,23761.0,78.7,78.78,78.64,78.66,23761.0
2023-01-06 15:20:00,78.66,78.7,78.54,78.7,26576.0,78.66,78.7,78.54,78.7,26576.0
2023-01-06 15:25:00,78.7,78.76,78.62,78.69,25313.0,78.7,78.76,78.62,78.69,25313.0
2023-01-06 15:30:00,78.69,78.71,78.58,78.66,55454.0,78.69,78.71,78.58,78.66,55454.0
2023-01-06 15:35:00,78.66,78.66,78.48,78.57,34422.0,78.66,78.66,78.48,78.57,34422.0
2023-01-06 15:40:00,78.57,78.69,78.54,78.65,45509.0,78.57,78.69,78.54,78.65,45509.0
2023-01-06 15:45:00,78.65,78.79,78.61,78.63,57001.0,78.65,78.79,78.61,78.63,57001.0
2023-01-06 15:50:00,78.63,78.66,78.51,78.64,81624.0,78.63,78.66,78.51,78.64,81624.0
2023-01-06 15:55:00,78.69,78.71,78.56,78.65,193670.0,78.69,78.71,78.56,78.65,193670.0
2023-01-09 09:30:00,78.89,79.21,78.54,79.09,28146.0,78.89,79.21,78.54,79.09,28146.0
2023-01-09 09:35:00,79.1,79.14,78.88,79.07,30931.0,79.1,79.14,78.88,79.07,30931.0
2023-01-09 09:40:00,79.08,79.19,78.94,79.17,32169.0,79.08,79.19,78.94,79.17,32169.0
2023-01-09 09:45:00,79.17,79.5,79.15,79.5,297846.0,79.17,79.5,79.15,79.5,297846.0
2023-01-09 09:50:00,79.5,79.83,79.5,79.73,19794.0,79.5,79.83,79.5,79.73,19794.0
2023-01-09 09:55:00,79.75,79.98,79.69,79.94,24073.0,79.75,79.98,79.69,79.94,24073.0
2023-01-09 10:00:00,79.95,79.95,79.42,79.42,28679.0,79.95,79.95,79.42,79.42,28679.0
2023-01-09 10:05:00,79.33,79.7,79.32,79.7,132652.0,79.33,79.7,79.32,79.7,132652.0
2023-01-09 10:10:00,79.71,79.86,79.7,79.72,33998.0,79.71,79.86,79.7,79.72,33998.0
2023-01-09 10:15:00,79.71,79.91,79.7,79.7,29285.0,79.71,79.91,79.7,79.7,29285.0
2023-01-09 10:20:00,79.68,79.68,79.27,79.27,6438.0,79.68,79.68,79.27,79.27,6438.0
2023-01-09 10:25:00,79.27,79.45,79.26,79.31,17597.0,79.27,79.45,79.26,79.31,17597.0
2023-01-09 10:30:00,79.29,79.75,79.28,79.59,40729.0,79.29,79.75,79.28,79.59,40729.0
2023-01-09 10:35:00,79.58,79.9,79.51,79.63,110932.0,79.58,79.9,79.51,79.63,110932.0
2023-01-09 10:40:00,79.6,79.67,79.33,79.54,21197.0,79.6,79.67,79.33,79.54,21197.0
2023-01-09 10:45:00,79.54,79.73,79.5,79.71,13940.0,79.54,79.73,79.5,79.71,13940.0
2023-01-09 10:50:00,79.74,79.74,79.45,79.45,9008.0,79.74,79.74,79.45,79.45,9008.0
2023-01-09 10:55:00,79.47,79.48,79.28,79.42,55602.0,79.47,79.48,79.28,79.42,55602.0
2023-01-09 11:00:00,79.44,79.46,79.23,79.31,42969.0,79.44,79.46,79.23,79.31,42969.0
2023-01-09 11:05:00,79.32,79.32,78.95,78.95,16423.0,79.32,79.32,78.95,78.95,16423.0
2023-01-09 11:10:00,78.96,79.05,78.76,78.85,15797.0,78.96,79.05,78.76,78.85,15797.0
2023-01-09 11:15:00,78.83,78.89,78.63,78.88,26537.0,78.83,78.89,78.63,78.88,26537.0
2023-01-09 11:20:00,78.88,79.01,78.84,78.94,29515.0,78.88,79.01,78.84,78.94,29515.0
2023-01-09 11:25:00,78.95,78.95,78.83,78.9,14980.0,78.95,78.95,78.83,78.9,14980.0
2023-01-09 11:30:00,78.9,78.96,78.82,78.88,27028.0,78.9,78.96,78.82,78.88,27028.0
2023-01-09 11:35:00,78.87,78.9,78.78,78.82,17952.0,78.87,78.9,78.78,78.82,17952.0
2023-01-09 11:40:00,78.82,78.87,78.66,78.87,37654.0,78.82,78.87,78.66,78.87,37654.0
2023-01-09 11:45:00,78.85,78.85,78.7,78.7,18779.0,78.85,78.85,78.7,78.7,18779.0
2023-01-09 11:50:00,78.72,78.73,78.56,78.65,30214.0,78.72,78.73,78.56,78.65,30214.0
2023-01-09 11:55:00,78.64,78.65,78.42,78.42,15912.0,78.64,78.65,78.42,78.42,15912.0
2023-01-09 12:00:00,78.4,78.42,78.27,78.3,23356.0,78.4,78.42,78.27,78.3,23356.0
2023-01-09 12:05:00,78.3,78.4,78.24,78.4,21821.0,78.3,78.4,78.24,78.4,21821.0
2023-01-09 12:10:00,78.43,78.49,78.4,78.44,25603.0,78.43,78.49,78.4,78.44,25603.0
2023-01-09 12:15:00,78.45,78.54,78.35,78.38,16251.0,78.45,78.54,78.35,78.38,16251.0
2023-01-09 12:20:00,78.39,78.45,78.31,78.32,21590.0,78.39,78.45,78.31,78.32,21590.0
2023-01-09 12:25:00,78.34,78.47,78.31,78.42,29065.0,78.34,78.47,78.31,78.42,29065.0
2023-01-09 12:30:00,78.42,78.44,78.34,78.34,13815.0,78.42,78.44,78.34,78.34,13815.0
2023-01-09 12:35:00,78.34,78.35,78.16,78.16,28772.0,78.34,78.35,78.16,78.16,28772.0
2023-01-09 12:40:00,78.17,78.19,78.1,78.1,16497.0,78.17,78.19,78.1,78.1,16497.0
2023-01-09 12:45:00,78.1,78.2,77.98,78.17,25290.0,78.1,78.2,77.98,78.17,25290.0
2023-01-09 12:50:00,78.18,78.38,78.17,78.37,37336.0,78.18,78.38,78.17,78.37,37336.0
2023-01-09 12:55:00,78.38,78.41,78.2,78.2,19085.0,78.38,78.41,78.2,78.2,19085.0
2023-01-09 13:00:00,78.2,78.25,78.15,78.21,12387.0,78.2,78.25,78.15,78.21,12387.0
2023-01-09 13:05:00,78.2,78.21,78.05,78.06,14769.0,78.2,78.21,78.05,78.06,14769.0
2023-01-09 13:10:00,78.07,78.1,77.87,77.88,41395.0,78.07,78.1,77.87,77.88,41395.0
2023-01-09 13:15:00,77.87,77.94,77.83,77.9,35067.0,77.87,77.94,77.83,77.9,35067.0
2023-01-09 13:20:00,77.89,78.1,77.88,78.08,40471.0,77.89,78.1,77.88,78.08,40471.0
2023-01-09 13:25:00,78.09,78.1,77.92,78.0,74886.0,78.09,78.1,77.92,78.0,74886.0
2023-01-09 13:30:00,78.01,78.01,77.88,77.9,11258.0,78.01,78.01,77.88,77.9,11258.0
2023-01-09 13:35:00,77.89,77.92,77.69,77.73,26322.0,77.89,77.92,77.69,77.73,26322.0
2023-01-09 13:40:00,77.74,77.87,77.72,77.78,60543.0,77.74,77.87,77.72,77.78,60543.0
2023-01-09 13:45:00,77.77,77.8,77.7,77.79,14535.0,77.77,77.8,77.7,77.79,14535.0
2023-01-09 13:50:00,77.78,77.78,77.62,77.65,58578.0,77.78,77.78,77.62,77.65,58578.0
2023-01-09 13:55:00,77.64,77.64,77.49,77.59,23720.0,77.64,77.64,77.49,77.59,23720.0
2023-01-09 14:00:00,77.61,77.73,77.61,77.7,19534.0,77.61,77.73,77.61,77.7,19534.0
2023-01-09 14:05:00,77.7,77.7,77.54,77.64,30260.0,77.7,77.7,77.54,77.64,30260.0
2023-01-09 14:10:00,77.64,77.86,77.64,77.84,26569.0,77.64,77.86,77.64,77.84,26569.0
2023-01-09 14:15:00,77.83,77.96,77.77,77.93,11978.0,77.83,77.96,77.77,77.93,11978.0
2023-01-09 14:20:00,77.95,78.05,77.94,77.99,23291.0,77.95,78.05,77.94,77.99,23291.0
2023-01-09 14:25:00,77.99,78.15,77.99,78.12,18773.0,77.99,78.15,77.99,78.12,18773.0
2023-01-09 14:30:00,78.12,78.15,78.03,78.07,20466.0,78.12,78.15,78.03,78.07,20466.0
2023-01-09 14:35:00,78.07,78.22,78.05,78.15,27376.0,78.07,78.22,78.05,78.15,27376.0
2023-01-09 14:40:00,78.14,78.21,78.07,78.2,19707.0,78.14,78.21,78.07,78.2,19707.0
2023-01-09 14:45:00,78.21,78.22,78.08,78.1,19006.0,78.21,78.22,78.08,78.1,19006.0
2023-01-09 14:50:00,78.11,78.13,78.02,78.08,20925.0,78.11,78.13,78.02,78.08,20925.0
2023-01-09 14:55:00,78.07,78.09,78.03,78.09,33475.0,78.07,78.09,78.03,78.09,33475.0
2023-01-09 15:00:00,78.09,78.13,78.06,78.1,32352.0,78.09,78.13,78.06,78.1,32352.0
2023-01-09 15:05:00,78.09,78.12,77.92,77.94,37927.0,78.09,78.12,77.92,77.94,37927.0
2023-01-09 15:10:00,77.95,77.97,77.87,77.88,29758.0,77.95,77.97,77.87,77.88,29758.0
2023-01-09 15:15:00,77.89,77.95,77.88,77.92,35437.0,77.89,77.95,77.88,77.92,35437.0
2023-01-09 15:20:00,77.92,77.98,77.9,77.9,40077.0,77.92,77.98,77.9,77.9,40077.0
2023-01-09 15:25:00,77.91,77.91,77.62,77.63,48272.0,77.91,77.91,77.62,77.63,48272.0
2023-01-09 15:30:00,77.61,77.73,77.55,77.69,44364.0,77.61,77.73,77.55,77.69,44364.0
2023-01-09 15:35:00,77.69,77.69,77.6,77.67,35300.0,77.69,77.69,77.6,77.67,35300.0
2023-01-09 15:40:00,77.66,77.66,77.5,77.61,29557.0,77.66,77.66,77.5,77.61,29557.0
2023-01-09 15:45:00,77.62,77.62,77.47,77.56,46723.0,77.62,77.62,77.47,77.56,46723.0
2023-01-09 15:50:00,77.59,77.81,77.58,77.77,86196.0,77.59,77.81,77.58,77.77,86196.0
2023-01-09 15:55:00,77.75,77.78,77.52,77.61,246191.0,77.75,77.78,77.52,77.61,246191.0
2023-01-10 09:30:00,77.73,77.84,77.18,77.3,35578.0,77.73,77.84,77.18,77.3,35578.0
2023-01-10 09:35:00,77.24,77.33,77.04,77.33,8665.0,77.24,77.33,77.04,77.33,8665.0
2023-01-10 09:40:00,77.35,77.41,77.21,77.34,19204.0,77.35,77.41,77.21,77.34,19204.0
2023-01-10 09:45:00,77.32,77.44,77.03,77.06,12339.0,77.32,77.44,77.03,77.06,12339.0
2023-01-10 09:50:00,77.01,77.01,76.5,76.73,33053.0,77.01,77.01,76.5,76.73,33053.0
2023-01-10 09:55:00,76.74,77.07,76.69,77.03,26847.0,76.74,77.07,76.69,77.03,26847.0
2023-01-10 10:00:00,77.07,77.11,76.8,76.85,29926.0,77.07,77.11,76.8,76.85,29926.0
2023-01-10 10:05:00,76.9,77.05,76.89,76.91,12347.0,76.9,77.05,76.89,76.91,12347.0
2023-01-10 10:10:00,76.88,77.27,76.87,77.24,26945.0,76.88,77.27,76.87,77.24,26945.0
2023-01-10 10:15:00,77.26,77.37,77.18,77.18,22805.0,77.26,77.37,77.18,77.18,22805.0
2023-01-10 10:20:00,77.16,77.16,76.94,77.08,10190.0,77.16,77.16,76.94,77.08,10190.0
2023-01-10 10:25:00,77.1,77.15,77.02,77.04,6401.0,77.1,77.15,77.02,77.04,6401.0
2023-01-10 10:30:00,76.99,76.99,76.75,76.75,21449.0,76.99,76.99,76.75,76.75,21449.0
2023-01-10 10:35:00,76.79,76.85,76.48,76.62,58492.0,76.79,76.85,76.48,76.62,58492.0
2023-01-10 10:40:00,76.63,76.77,76.6,76.67,21220.0,76.63,76.77,76.6,76.67,21220.0
2023-01-10 10:45:00,76.67,76.75,76.55,76.62,26155.0,76.67,76.75,76.55,76.62,26155.0
2023-01-10 10:50:00,76.64,76.74,76.59,76.62,34646.0,76.64,76.74,76.59,76.62,34646.0
2023-01-10 10:55:00,76.61,76.71,76.51,76.52,13727.0,76.61,76.71,76.51,76.52,13727.0
2023-01-10 11:00:00,76.54,76.66,76.54,76.65,7167.0,76.54,76.66,76.54,76.65,7167.0
2023-01-10 11:05:00,76.65,76.65,76.48,76.48,19437.0,76.65,76.65,76.48,76.48,19437.0
2023-01-10 11:10:00,76.41,76.58,76.38,76.58,63647.0,76.41,76.58,76.38,76.58,63647.0
2023-01-10 11:15:00,76.65,76.69,76.5,76.66,36808.0,76.65,76.69,76.5,76.66,36808.0
2023-01-10 11:20:00,76.67,76.76,76.58,76.68,11107.0,76.67,76.76,76.58,76.68,11107.0
2023-01-10 11:25:00,76.66,76.77,76.66,76.73,7565.0,76.66,76.77,76.66,76.73,7565.0
2023-01-10 11:30:00,76.76,76.78,76.49,76.49,9049.0,76.76,76.78,76.49,76.49,9049.0
2023-01-10 11:35:00,76.51,76.62,76.49,76.5,14432.0,76.51,76.62,76.49,76.5,14432.0
2023-01-10 11:40:00,76.51,76.61,76.5,76.61,9362.0,76.51,76.61,76.5,76.61,9362.0
2023-01-10 11:45:00,76.6,76.64,76.46,76.53,28935.0,76.6,76.64,76.46,76.53,28935.0
2023-01-10 11:50:00,76.53,76.54,76.28,76.28,20060.0,76.53,76.54,76.28,76.28,20060.0
2023-01-10 11:55:00,76.29,76.42,76.29,76.33,13141.0,76.29,76.42,76.29,76.33,13141.0
2023-01-10 12:00:00,76.33,76.4,76.21,76.33,40265.0,76.33,76.4,76.21,76.33,40265.0
2023-01-10 12:05:00,76.33,76.35,76.28,76.3,22569.0,76.33,76.35,76.28,76.3,22569.0
2023-01-10 12:10:00,76.28,76.31,76.2,76.25,19454.0,76.28,76.31,76.2,76.25,19454.0
2023-01-10 12:15:00,76.24,76.27,76.18,76.24,14237.0,76.24,76.27,76.18,76.24,14237.0
2023-01-10 12:20:00,76.23,76.3,76.17,76.3,8469.0,76.23,76.3,76.17,76.3,8469.0
2023-01-10 12:25:00,76.3,76.38,76.27,76.29,11712.0,76.3,76.38,76.27,76.29,11712.0
2023-01-10 12:30:00,76.31,76.37,76.29,76.35,9143.0,76.31,76.37,76.29,76.35,9143.0
2023-01-10 12:35:00,76.37,76.53,76.37,76.53,7217.0,76.37,76.53,76.37,76.53,7217.0
2023-01-10 12:40:00,76.58,76.58,76.44,76.44,21291.0,76.58,76.58,76.44,76.44,21291.0
2023-01-10 12:45:00,76.43,76.47,76.38,76.4,34155.0,76.43,76.47,76.38,76.4,34155.0
2023-01-10 12:50:00,76.39,76.47,76.39,76.42,16021.0,76.39,76.47,76.39,76.42,16021.0
2023-01-10 12:55:00,76.41,76.43,76.37,76.37,15256.0,76.41,76.43,76.37,76.37,15256.0
2023-01-10 13:00:00,76.38,76.48,76.37,76.43,21863.0,76.38,76.48,76.37,76.43,21863.0
2023-01-10 13:05:00,76.44,76.55,76.43,76.53,12011.0,76.44,76.55,76.43,76.53,12011.0
2023-01-10 13:10:00,76.53,76.53,76.48,76.49,5076.0,76.53,76.53,76.48,76.49,5076.0
2023-01-10 13:15:00,76.48,76.48,76.38,76.41,13054.0,76.48,76.48,76.38,76.41,13054.0
2023-01-10 13:20:00,76.4,76.4,76.33,76.39,9580.0,76.4,76.4,76.33,76.39,9580.0
2023-01-10 13:25:00,76.39,76.47,76.34,76.35,13862.0,76.39,76.47,76.34,76.35,13862.0
2023-01-10 13:30:00,76.34,76.38,76.27,76.36,6783.0,76.34,76.38,76.27,76.36,6783.0
2023-01-10 13:35:00,76.36,76.41,76.36,76.39,13349.0,76.36,76.41,76.36,76.39,13349.0
2023-01-10 13:40:00,76.38,76.57,76.38,76.54,10264.0,76.38,76.57,76.38,76.54,10264.0
2023-01-10 13:45:00,76.54,76.56,76.45,76.47,11885.0,76.54,76.56,76.45,76.47,11885.0
2023-01-10 13:50:00,76.47,76.47,76.26,76.3,15078.0,76.47,76.47,76.26,76.3,15078.0
2023-01-10 13:55:00,76.29,76.46,76.26,76.46,15255.0,76.29,76.46,76.26,76.46,15255.0
2023-01-10 14:00:00,76.47,76.51,76.42,76.44,12174.0,76.47,76.51,76.42,76.44,12174.0
2023-01-10 14:05:00,76.43,76.45,76.38,76.45,8981.0,76.43,76.45,76.38,76.45,8981.0
2023-01-10 14:10:00,76.45,76.47,76.3,76.33,17268.0,76.45,76.47,76.3,76.33,17268.0
2023-01-10 14:15:00,76.33,76.36,76.25,76.31,12760.0,76.33,76.36,76.25,76.31,12760.0
2023-01-10 14:20:00,76.31,76.31,76.22,76.22,10463.0,76.31,76.31,76.22,76.22,10463.0
2023-01-10 14:25:00,76.23,76.3,76.21,76.29,11923.0,76.23,76.3,76.21,76.29,11923.0
2023-01-10 14:30:00,76.3,76.39,76.28,76.35,10122.0,76.3,76.39,76.28,76.35,10122.0
2023-01-10 14:35:00,76.36,76.38,76.16,76.18,14801.0,76.36,76.38,76.16,76.18,14801.0
2023-01-10 14:40:00,76.16,76.2,76.09,76.18,16315.0,76.16,76.2,76.09,76.18,16315.0
2023-01-10 14:45:00,76.16,76.17,76.12,76.17,7089.0,76.16,76.17,76.12,76.17,7089.0
2023-01-10 14:50:00,76.15,76.21,76.14,76.21,13948.0,76.15,76.21,76.14,76.21,13948.0
2023-01-10 14:55:00,76.22,76.26,76.09,76.11,15611.0,76.22,76.26,76.09,76.11,15611.0
2023-01-10 15:00:00,76.11,76.22,76.07,76.21,22464.0,76.11,76.22,76.07,76.21,22464.0
2023-01-10 15:05:00,76.2,76.25,76.14,76.16,11492.0,76.2,76.25,76.14,76.16,11492.0
2023-01-10 15:10:00,76.15,76.15,75.96,76.02,33598.0,76.15,76.15,75.96,76.02,33598.0
2023-01-10 15:15:00,76.02,76.02,75.8,75.92,37128.0,76.02,76.02,75.8,75.92,37128.0
2023-01-10 15:20:00,75.91,75.93,75.69,75.73,40811.0,75.91,75.93,75.69,75.73,40811.0
2023-01-10 15:25:00,75.73,75.76,75.63,75.68,21081.0,75.73,75.76,75.63,75.68,21081.0
2023-01-10 15:30:00,75.69,75.74,75.58,75.67,43901.0,75.69,75.74,75.58,75.67,43901.0
2023-01-10 15:35:00,75.68,75.73,75.54,75.59,51368.0,75.68,75.73,75.54,75.59,51368.0
2023-01-10 15:40:00,75.6,75.65,75.54,75.65,72897.0,75.6,75.65,75.54,75.65,72897.0
2023-01-10 15:45:00,75.64,75.87,75.59,75.86,145972.0,75.64,75.87,75.59,75.86,145972.0
2023-01-10 15:50:00,75.87,76.1,75.86,76.09,103366.0,75.87,76.1,75.86,76.09,103366.0
2023-01-10 15:55:00,76.08,76.15,75.98,76.11,214164.0,76.08,76.15,75.98,76.11,214164.0
2023-01-11 09:30:00,76.11,76.38,76.03,76.11,36218.0,76.11,76.38,76.03,76.11,36218.0
2023-01-11 09:35:00,76.15,76.39,75.86,76.29,24094.0,76.15,76.39,75.86,76.29,24094.0
2023-01-11 09:40:00,76.3,76.62,76.3,76.55,25472.0,76.3,76.62,76.3,76.55,25472.0
2023-01-11 09:45:00,76.56,76.65,76.42,76.42,20807.0,76.56,76.65,76.42,76.42,20807.0
2023-01-11 09:50:00,76.41,76.63,76.4,76.62,23574.0,76.41,76.63,76.4,76.62,23574.0
2023-01-11 09:55:00,76.62,76.73,76.58,76.62,21539.0,76.62,76.73,76.58,76.62,21539.0
2023-01-11 10:00:00,76.61,76.71,76.61,76.68,17686.0,76.61,76.71,76.61,76.68,17686.0
2023-01-11 10:05:00,76.68,76.89,76.68,76.83,14974.0,76.68,76.89,76.68,76.83,14974.0
2023-01-11 10:10:00,76.84,76.92,76.76,76.88,20457.0,76.84,76.92,76.76,76.88,20457.0
2023-01-11 10:15:00,76.88,76.95,76.8,76.89,18558.0,76.88,76.95,76.8,76.89,18558.0
2023-01-11 10:20:00,76.87,77.26,76.87,77.25,49679.0,76.87,77.26,76.87,77.25,49679.0
2023-01-11 10:25:00,77.24,77.4,77.18,77.38,18441.0,77.24,77.4,77.18,77.38,18441.0
2023-01-11 10:30:00,77.41,77.48,77.37,77.46,18401.0,77.41,77.48,77.37,77.46,18401.0
2023-01-11 10:35:00,77.47,77.72,77.45,77.68,37241.0,77.47,77.72,77.45,77.68,37241.0
2023-01-11 10:40:00,77.69,77.89,77.67,77.85,30896.0,77.69,77.89,77.67,77.85,30896.0
2023-01-11 10:45:00,77.85,78.13,77.78,78.13,83864.0,77.85,78.13,77.78,78.13,83864.0
2023-01-11 10:50:00,78.13,78.14,77.86,77.97,20863.0,78.13,78.14,77.86,77.97,20863.0
2023-01-11 10:55:00,77.97,77.98,77.81,77.83,16500.0,77.97,77.98,77.81,77.83,16500.0
2023-01-11 11:00:00,77.82,77.84,77.74,77.75,14724.0,77.82,77.84,77.74,77.75,14724.0
2023-01-11 11:05:00,77.75,77.75,77.59,77.62,13758.0,77.75,77.75,77.59,77.62,13758.0
2023-01-11 11:10:00,77.62,77.68,77.53,77.68,11648.0,77.62,77.68,77.53,77.68,11648.0
2023-01-11 11:15:00,77.68,77.8,77.61,77.61,14232.0,77.68,77.8,77.61,77.61,14232.0
2023-01-11 11:20:00,77.62,77.62,77.5,77.55,5287.0,77.62,77.62,77.5,77.55,5287.0
2023-01-11 11:25:00,77.56,77.57,77.46,77.51,12381.0,77.56,77.57,77.46,77.51,12381.0
2023-01-11 11:30:00,77.49,77.52,77.38,77.51,12059.0,77.49,77.52,77.38,77.51,12059.0
2023-01-11 11:35:00,77.48,77.49,77.38,77.39,6823.0,77.48,77.49,77.38,77.39,6823.0
2023-01-11 11:40:00,77.39,77.54,77.38,77.54,9165.0,77.39,77.54,77.38,77.54,9165.0
2023-01-11 11:45:00,77.55,77.56,77.49,77.51,11408.0,77.55,77.56,77.49,77.51,11408.0
2023-01-11 11:50:00,77.52,77.64,77.49,77.64,53622.0,77.52,77.64,77.49,77.64,53622.0
2023-01-11 11:55:00,77.64,77.66,77.5,77.5,11395.0,77.64,77.66,77.5,77.5,11395.0
2023-01-11 12:00:00,77.5,77.55,77.49,77.52,10717.0,77.5,77.55,77.49,77.52,10717.0
2023-01-11 12:05:00,77.53,77.61,77.52,77.6,6047.0,77.53,77.61,77.52,77.6,6047.0
2023-01-11 12:10:00,77.59,77.69,77.57,77.69,10680.0,77.59,77.69,77.57,77.69,10680.0
2023-01-11 12:15:00,77.68,77.73,77.6,77.69,20156.0,77.68,77.73,77.6,77.69,20156.0
2023-01-11 12:20:00,77.7,77.87,77.69,77.87,15283.0,77.7,77.87,77.69,77.87,15283.0
2023-01-11 12:25:00,77.85,77.88,77.74,77.85,28709.0,77.85,77.88,77.74,77.85,28709.0
2023-01-11 12:30:00,77.86,77.86,77.65,77.79,24470.0,77.86,77.86,77.65,77.79,24470.0
2023-01-11 12:35:00,77.77,77.83,77.72,77.83,18119.0,77.77,77.83,77.72,77.83,18119.0
2023-01-11 12:40:00,77.82,77.9,77.8,77.87,13517.0,77.82,77.9,77.8,77.87,13517.0
2023-01-11 12:45:00,77.87,77.88,77.72,77.78,15743.0,77.87,77.88,77.72,77.78,15743.0
2023-01-11 12:50:00,77.78,77.83,77.75,77.77,13070.0,77.78,77.83,77.75,77.77,13070.0
2023-01-11 12:55:00,77.78,77.84,77.63,77.63,24126.0,77.78,77.84,77.63,77.63,24126.0
2023-01-11 13:00:00,77.65,77.74,77.64,77.71,6542.0,77.65,77.74,77.64,77.71,6542.0
2023-01-11 13:05:00,77.72,77.77,77.7,77.72,7681.0,77.72,77.77,77.7,77.72,7681.0
2023-01-11 13:10:00,77.71,77.81,77.71,77.77,25859.0,77.71,77.81,77.71,77.77,25859.0
2023-01-11 13:15:00,77.78,77.81,77.72,77.75,17585.0,77.78,77.81,77.72,77.75,17585.0
2023-01-11 13:20:00,77.75,77.77,77.72,77.75,16611.0,77.75,77.77,77.72,77.75,16611.0
2023-01-11 13:25:00,77.75,77.75,77.56,77.75,17936.0,77.75,77.75,77.56,77.75,17936.0
2023-01-11 13:30:00,77.75,77.82,77.65,77.69,7842.0,77.75,77.82,77.65,77.69,7842.0
2023-01-11 13:35:00,77.67,77.71,77.63,77.71,7342.0,77.67,77.71,77.63,77.71,7342.0
2023-01-11 13:40:00,77.72,77.75,77.68,77.74,6907.0,77.72,77.75,77.68,77.74,6907.0
2023-01-11 13:45:00,77.73,77.74,77.67,77.72,12844.0,77.73,77.74,77.67,77.72,12844.0
2023-01-11 13:50:00,77.74,77.82,77.74,77.77,14095.0,77.74,77.82,77.74,77.77,14095.0
2023-01-11 13:55:00,77.77,77.82,77.75,77.82,6855.0,77.77,77.82,77.75,77.82,6855.0
2023-01-11 14:00:00,77.83,78.01,77.83,77.98,17605.0,77.83,78.01,77.83,77.98,17605.0
2023-01-11 14:05:00,77.99,78.02,77.85,77.86,19530.0,77.99,78.02,77.85,77.86,19530.0
2023-01-11 14:10:00,77.87,77.89,77.84,77.85,9887.0,77.87,77.89,77.84,77.85,9887.0
2023-01-11 14:15:00,77.86,78.05,77.84,78.0,15456.0,77.86,78.05,77.84,78.0,15456.0
2023-01-11 14:20:00,78.0,78.06,77.99,78.03,6785.0,78.0,78.06,77.99,78.03,6785.0
2023-01-11 14:25:00,78.03,78.06,77.99,78.01,12899.0,78.03,78.06,77.99,78.01,12899.0
2023-01-11 14:30:00,78.02,78.08,78.01,78.03,10798.0,78.02,78.08,78.01,78.03,10798.0
2023-01-11 14:35:00,78.02,78.1,77.97,78.1,11653.0,78.02,78.1,77.97,78.1,11653.0
2023-01-11 14:40:00,78.11,78.16,78.06,78.16,11592.0,78.11,78.16,78.06,78.16,11592.0
2023-01-11 14:45:00,78.17,78.19,78.09,78.11,12493.0,78.17,78.19,78.09,78.11,12493.0
2023-01-11 14:50:00,78.12,78.14,78.09,78.13,6661.0,78.12,78.14,78.09,78.13,6661.0
2023-01-11 14:55:00,78.13,78.18,78.12,78.15,10741.0,78.13,78.18,78.12,78.15,10741.0
2023-01-11 15:00:00,78.16,78.21,78.1,78.19,14038.0,78.16,78.21,78.1,78.19,14038.0
2023-01-11 15:05:00,78.19,78.19,78.12,78.13,13385.0,78.19,78.19,78.12,78.13,13385.0
2023-01-11 15:10:00,78.13,78.29,78.11,78.29,24842.0,78.13,78.29,78.11,78.29,24842.0
2023-01-11 15:15:00,78.29,78.42,78.27,78.4,29315.0,78.29,78.42,78.27,78.4,29315.0
2023-01-11 15:20:00,78.41,78.43,78.26,78.28,33192.0,78.41,78.43,78.26,78.28,33192.0
2023-01-11 15:25:00,78.28,78.29,78.09,78.13,11813.0,78.28,78.29,78.09,78.13,11813.0
2023-01-11 15:30:00,78.12,78.14,78.03,78.05,17171.0,78.12,78.14,78.03,78.05,17171.0
2023-01-11 15:35:00,78.04,78.07,78.01,78.04,17698.0,78.04,78.07,78.01,78.04,17698.0
2023-01-11 15:40:00,78.05,78.12,78.0,78.12,21455.0,78.05,78.12,78.0,78.12,21455.0
2023-01-11 15:45:00,78.12,78.13,78.04,78.11,32166.0,78.12,78.13,78.04,78.11,32166.0
2023-01-11 15:50:00,78.11,78.39,78.1,78.36,71898.0,78.11,78.39,78.1,78.36,71898.0
2023-01-11 15:55:00,78.37,78.45,78.3,78.42,173484.0,78.37,78.45,78.3,78.42,173484.0
2023-01-12 09:30:00,78.48,78.76,77.63,77.65,27584.0,78.48,78.76,77.63,77.65,27584.0
2023-01-12 09:35:00,77.62,77.72,77.39,77.42,49323.0,77.62,77.72,77.39,77.42,49323.0
2023-01-12 09:40:00,77.42,77.6,77.21,77.52,58114.0,77.42,77.6,77.21,77.52,58114.0
2023-01-12 09:45:00,77.48,77.5,77.15,77.29,22722.0,77.48,77.5,77.15,77.29,22722.0
2023-01-12 09:50:00,77.29,77.36,76.92,77.05,62970.0,77.29,77.36,76.92,77.05,62970.0
2023-01-12 09:55:00,77.05,77.36,77.02,77.2,43489.0,77.05,77.36,77.02,77.2,43489.0
2023-01-12 10:00:00,77.2,77.42,77.08,77.23,43498.0,77.2,77.42,77.08,77.23,43498.0
2023-01-12 10:05:00,77.22,77.36,77.22,77.28,36534.0,77.22,77.36,77.22,77.28,36534.0
2023-01-12 10:10:00,77.29,77.42,77.15,77.21,26779.0,77.29,77.42,77.15,77.21,26779.0
2023-01-12 10:15:00,77.2,77.32,77.2,77.25,27135.0,77.2,77.32,77.2,77.25,27135.0
2023-01-12 10:20:00,77.26,77.36,77.13,77.19,68400.0,77.26,77.36,77.13,77.19,68400.0
2023-01-12 10:25:00,77.2,77.25,77.14,77.2,19255.0,77.2,77.25,77.14,77.2,19255.0
2023-01-12 10:30:00,77.2,77.37,77.16,77.32,18473.0,77.2,77.37,77.16,77.32,18473.0
2023-01-12 10:35:00,77.33,77.57,77.32,77.52,44642.0,77.33,77.57,77.32,77.52,44642.0
2023-01-12 10:40:00,77.57,77.67,77.49,77.53,26577.0,77.57,77.67,77.49,77.53,26577.0
2023-01-12 10:45:00,77.53,77.64,77.48,77.52,38139.0,77.53,77.64,77.48,77.52,38139.0
2023-01-12 10:50:00,77.52,77.61,77.5,77.54,32052.0,77.52,77.61,77.5,77.54,32052.0
2023-01-12 10:55:00,77.53,77.73,77.53,77.65,20008.0,77.53,77.73,77.53,77.65,20008.0
2023-01-12 11:00:00,77.62,77.65,77.48,77.61,39206.0,77.62,77.65,77.48,77.61,39206.0
2023-01-12 11:05:00,77.63,77.82,77.62,77.8,30570.0,77.63,77.82,77.62,77.8,30570.0
2023-01-12 11:10:00,77.79,78.15,77.79,78.15,39519.0,77.79,78.15,77.79,78.15,39519.0
2023-01-12 11:15:00,78.12,78.13,77.97,78.02,42699.0,78.12,78.13,77.97,78.02,42699.0
2023-01-12 11:20:00,78.03,78.06,77.96,78.05,22005.0,78.03,78.06,77.96,78.05,22005.0
2023-01-12 11:25:00,78.05,78.06,77.94,78.03,28092.0,78.05,78.06,77.94,78.03,28092.0
2023-01-12 11:30:00,78.03,78.03,77.8,77.81,22083.0,78.03,78.03,77.8,77.81,22083.0
2023-01-12 11:35:00,77.81,77.98,77.78,77.98,20881.0,77.81,77.98,77.78,77.98,20881.0
2023-01-12 11:40:00,77.98,78.0,77.87,77.98,18119.0,77.98,78.0,77.87,77.98,18119.0
2023-01-12 11:45:00,77.98,78.09,77.97,78.04,14772.0,77.98,78.09,77.97,78.04,14772.0
2023-01-12 11:50:00,78.03,78.07,77.92,77.92,15326.0,78.03,78.07,77.92,77.92,15326.0
2023-01-12 11:55:00,77.92,77.97,77.86,77.88,17321.0,77.92,77.97,77.86,77.88,17321.0
2023-01-12 12:00:00,77.87,78.01,77.85,77.94,12580.0,77.87,78.01,77.85,77.94,12580.0
2023-01-12 12:05:00,77.94,78.19,77.91,78.18,14440.0,77.94,78.19,77.91,78.18,14440.0
2023-01-12 12:10:00,78.17,78.19,78.1,78.17,15291.0,78.17,78.19,78.1,78.17,15291.0
2023-01-12 12:15:00,78.19,78.31,78.19,78.29,22992.0,78.19,78.31,78.19,78.29,22992.0
2023-01-12 12:20:00,78.3,78.35,78.23,78.28,32321.0,78.3,78.35,78.23,78.28,32321.0
2023-01-12 12:25:00,78.29,78.42,78.25,78.32,58032.0,78.29,78.42,78.25,78.32,58032.0
2023-01-12 12:30:00,78.32,78.5,78.28,78.49,32194.0,78.32,78.5,78.28,78.49,32194.0
2023-01-12 12:35:00,78.5,78.5,78.39,78.44,27565.0,78.5,78.5,78.39,78.44,27565.0
2023-01-12 12:40:00,78.44,78.56,78.44,78.56,26510.0,78.44,78.56,78.44,78.56,26510.0
2023-01-12 12:45:00,78.56,78.62,78.45,78.6,38057.0,78.56,78.62,78.45,78.6,38057.0
2023-01-12 12:50:00,78.58,78.7,78.57,78.65,25332.0,78.58,78.7,78.57,78.65,25332.0
2023-01-12 12:55:00,78.66,78.77,78.64,78.66,29948.0,78.66,78.77,78.64,78.66,29948.0
2023-01-12 13:00:00,78.65,78.77,78.64,78.71,32525.0,78.65,78.77,78.64,78.71,32525.0
2023-01-12 13:05:00,78.72,78.89,78.72,78.87,23916.0,78.72,78.89,78.72,78.87,23916.0
2023-01-12 13:10:00,78.86,78.86,78.74,78.86,43265.0,78.86,78.86,78.74,78.86,43265.0
2023-01-12 13:15:00,78.86,78.97,78.86,78.89,25893.0,78.86,78.97,78.86,78.89,25893.0
2023-01-12 13:20:00,78.88,78.93,78.81,78.81,28346.0,78.88,78.93,78.81,78.81,28346.0
2023-01-12 13:25:00,78.83,78.83,78.51,78.51,43364.0,78.83,78.83,78.51,78.51,43364.0
2023-01-12 13:30:00,78.49,78.52,78.34,78.49,10586.0,78.49,78.52,78.34,78.49,10586.0
2023-01-12 13:35:00,78.48,78.59,78.46,78.48,12323.0,78.48,78.59,78.46,78.48,12323.0
2023-01-12 13:40:00,78.48,78.58,78.47,78.52,11361.0,78.48,78.58,78.47,78.52,11361.0
2023-01-12 13:45:00,78.52,78.56,78.49,78.52,10482.0,78.52,78.56,78.49,78.52,10482.0
2023-01-12 13:50:00,78.53,78.57,78.49,78.52,14142.0,78.53,78.57,78.49,78.52,14142.0
2023-01-12 13:55:00,78.54,78.68,78.54,78.61,13501.0,78.54,78.68,78.54,78.61,13501.0
2023-01-12 14:00:00,78.6,78.62,78.25,78.27,26815.0,78.6,78.62,78.25,78.27,26815.0
2023-01-12 14:05:00,78.27,78.33,78.17,78.22,13343.0,78.27,78.33,78.17,78.22,13343.0
2023-01-12 14:10:00,78.22,78.38,78.22,78.38,11748.0,78.22,78.38,78.22,78.38,11748.0
2023-01-12 14:15:00,78.38,78.38,78.25,78.34,12388.0,78.38,78.38,78.25,78.34,12388.0
2023-01-12 14:20:00,78.34,78.35,78.22,78.31,17489.0,78.34,78.35,78.22,78.31,17489.0
2023-01-12 14:25:00,78.31,78.35,78.29,78.33,18825.0,78.31,78.35,78.29,78.33,18825.0
2023-01-12 14:30:00,78.33,78.52,78.3,78.51,24431.0,78.33,78.52,78.3,78.51,24431.0
2023-01-12 14:35:00,78.51,78.55,78.47,78.5,11215.0,78.51,78.55,78.47,78.5,11215.0
2023-01-12 14:40:00,78.5,78.57,78.47,78.53,16050.0,78.5,78.57,78.47,78.53,16050.0
2023-01-12 14:45:00,78.52,78.54,78.44,78.49,22738.0,78.52,78.54,78.44,78.49,22738.0
2023-01-12 14:50:00,78.48,78.48,78.35,78.35,10216.0,78.48,78.48,78.35,78.35,10216.0
2023-01-12 14:55:00,78.34,78.49,78.32,78.47,14080.0,78.34,78.49,78.32,78.47,14080.0
2023-01-12 15:00:00,78.49,78.52,78.41,78.49,25077.0,78.49,78.52,78.41,78.49,25077.0
2023-01-12 15:05:00,78.5,78.53,78.42,78.51,27761.0,78.5,78.53,78.42,78.51,27761.0
2023-01-12 15:10:00,78.5,78.51,78.42,78.5,21494.0,78.5,78.51,78.42,78.5,21494.0
2023-01-12 15:15:00,78.49,78.49,78.39,78.4,20362.0,78.49,78.49,78.39,78.4,20362.0
2023-01-12 15:20:00,78.4,78.47,78.32,78.45,25384.0,78.4,78.47,78.32,78.45,25384.0
2023-01-12 15:25:00,78.45,78.49,78.4,78.44,26206.0,78.45,78.49,78.4,78.44,26206.0
2023-01-12 15:30:00,78.45,78.48,78.34,78.44,28928.0,78.45,78.48,78.34,78.44,28928.0
2023-01-12 15:35:00,78.43,78.49,78.41,78.49,32156.0,78.43,78.49,78.41,78.49,32156.0
2023-01-12 15:40:00,78.49,78.55,78.43,78.47,42298.0,78.49,78.55,78.43,78.47,42298.0
2023-01-12 15:45:00,78.47,78.47,78.32,78.34,53680.0,78.47,78.47,78.32,78.34,53680.0
2023-01-12 15:50:00,78.34,78.41,78.13,78.13,110556.0,78.34,78.41,78.13,78.13,110556.0
2023-01-12 15:55:00,78.14,78.25,78.03,78.18,262971.0,78.14,78.25,78.03,78.18,262971.0
2023-01-13 09:30:00,77.73,78.03,77.65,77.65,30057.0,77.73,78.03,77.65,77.65,30057.0
2023-01-13 09:35:00,77.65,77.76,77.58,77.61,7706.0,77.65,77.76,77.58,77.61,7706.0
2023-01-13 09:40:00,77.6,78.22,77.57,78.22,22408.0,77.6,78.22,77.57,78.22,22408.0
2023-01-13 09:45:00,78.15,78.58,78.0,78.48,29796.0,78.15,78.58,78.0,78.48,29796.0
2023-01-13 09:50:00,78.45,78.81,78.34,78.76,29307.0,78.45,78.81,78.34,78.76,29307.0
2023-01-13 09:55:00,78.73,78.83,78.51,78.51,57106.0,78.73,78.83,78.51,78.51,57106.0
2023-01-13 10:00:00,78.63,78.93,78.63,78.83,21803.0,78.63,78.93,78.63,78.83,21803.0
2023-01-13 10:05:00,78.86,79.02,78.75,79.02,23943.0,78.86,79.02,78.75,79.02,23943.0
2023-01-13 10:10:00,79.02,79.05,78.85,79.0,15539.0,79.02,79.05,78.85,79.0,15539.0
2023-01-13 10:15:00,78.99,79.07,78.88,78.89,154609.0,78.99,79.07,78.88,78.89,154609.0
2023-01-13 10:20:00,78.86,78.93,78.79,78.87,11160.0,78.86,78.93,78.79,78.87,11160.0
2023-01-13 10:25:00,78.88,79.01,78.86,78.98,31420.0,78.88,79.01,78.86,78.98,31420.0
2023-01-13 10:30:00,78.99,79.02,78.72,78.72,9971.0,78.99,79.02,78.72,78.72,9971.0
2023-01-13 10:35:00,78.69,78.73,78.56,78.65,9657.0,78.69,78.73,78.56,78.65,9657.0
2023-01-13 10:40:00,78.6,78.67,78.5,78.5,118513.0,78.6,78.67,78.5,78.5,118513.0
2023-01-13 10:45:00,78.44,78.53,78.33,78.53,54115.0,78.44,78.53,78.33,78.53,54115.0
2023-01-13 10:50:00,78.52,78.52,78.32,78.42,24047.0,78.52,78.52,78.32,78.42,24047.0
2023-01-13 10:55:00,78.42,78.55,78.39,78.48,19344.0,78.42,78.55,78.39,78.48,19344.0
2023-01-13 11:00:00,78.5,78.59,78.48,78.54,42713.0,78.5,78.59,78.48,78.54,42713.0
2023-01-13 11:05:00,78.57,78.59,78.41,78.45,10037.0,78.57,78.59,78.41,78.45,10037.0
2023-01-13 11:10:00,78.43,78.43,78.34,78.4,11612.0,78.43,78.43,78.34,78.4,11612.0
2023-01-13 11:15:00,78.41,78.5,78.34,78.5,12461.0,78.41,78.5,78.34,78.5,12461.0
2023-01-13 11:20:00,78.51,78.71,78.49,78.71,16661.0,78.51,78.71,78.49,78.71,16661.0
2023-01-13 11:25:00,78.71,78.82,78.7,78.77,18596.0,78.71,78.82,78.7,78.77,18596.0
2023-01-13 11:30:00,78.76,78.82,78.62,78.63,17564.0,78.76,78.82,78.62,78.63,17564.0
2023-01-13 11:35:00,78.6,78.68,78.56,78.64,4277.0,78.6,78.68,78.56,78.64,4277.0
2023-01-13 11:40:00,78.64,78.64,78.5,78.55,5016.0,78.64,78.64,78.5,78.55,5016.0
2023-01-13 11:45:00,78.54,78.55,78.4,78.5,13831.0,78.54,78.55,78.4,78.5,13831.0
2023-01-13 11:50:00,78.5,78.57,78.44,78.55,17969.0,78.5,78.57,78.44,78.55,17969.0
2023-01-13 11:55:00,78.56,78.57,78.31,78.31,5450.0,78.56,78.57,78.31,78.31,5450.0
2023-01-13 12:00:00,78.32,78.54,78.32,78.52,6376.0,78.32,78.54,78.32,78.52,6376.0
2023-01-13 12:05:00,78.54,78.54,78.44,78.44,6881.0,78.54,78.54,78.44,78.44,6881.0
2023-01-13 12:10:00,78.42,78.46,78.32,78.34,6270.0,78.42,78.46,78.32,78.34,6270.0
2023-01-13 12:15:00,78.35,78.38,78.24,78.24,12524.0,78.35,78.38,78.24,78.24,12524.0
2023-01-13 12:20:00,78.23,78.33,78.19,78.2,8444.0,78.23,78.33,78.19,78.2,8444.0
2023-01-13 12:25:00,78.2,78.31,78.17,78.17,9228.0,78.2,78.31,78.17,78.17,9228.0
2023-01-13 12:30:00,78.18,78.22,78.09,78.19,10411.0,78.18,78.22,78.09,78.19,10411.0
2023-01-13 12:35:00,78.18,78.19,78.07,78.08,5763.0,78.18,78.19,78.07,78.08,5763.0
2023-01-13 12:40:00,78.08,78.1,78.05,78.08,10113.0,78.08,78.1,78.05,78.08,10113.0
2023-01-13 12:45:00,78.07,78.12,78.07,78.09,6762.0,78.07,78.12,78.07,78.09,6762.0
2023-01-13 12:50:00,78.09,78.1,77.97,77.98,9656.0,78.09,78.1,77.97,77.98,9656.0
2023-01-13 12:55:00,77.99,78.01,77.9,77.9,7442.0,77.99,78.01,77.9,77.9,7442.0
2023-01-13 13:00:00,77.9,78.02,77.87,78.01,22988.0,77.9,78.02,77.87,78.01,22988.0
2023-01-13 13:05:00,78.0,78.09,77.76,77.82,38772.0,78.0,78.09,77.76,77.82,38772.0
2023-01-13 13:10:00,77.82,77.85,77.68,77.68,6208.0,77.82,77.85,77.68,77.68,6208.0
2023-01-13 13:15:00,77.68,77.72,77.52,77.62,52977.0,77.68,77.72,77.52,77.62,52977.0
2023-01-13 13:20:00,77.63,77.67,77.37,77.42,24216.0,77.63,77.67,77.37,77.42,24216.0
2023-01-13 13:25:00,77.42,77.51,77.42,77.42,7750.0,77.42,77.51,77.42,77.42,7750.0
2023-01-13 13:30:00,77.41,77.61,77.37,77.55,20796.0,77.41,77.61,77.37,77.55,20796.0
2023-01-13 13:35:00,77.56,77.56,77.44,77.5,21455.0,77.56,77.56,77.44,77.5,21455.0
2023-01-13 13:40:00,77.52,77.54,77.38,77.44,27622.0,77.52,77.54,77.38,77.44,27622.0
2023-01-13 13:45:00,77.43,77.5,77.4,77.4,19653.0,77.43,77.5,77.4,77.4,19653.0
2023-01-13 13:50:00,77.39,77.42,77.35,77.37,15257.0,77.39,77.42,77.35,77.37,15257.0
2023-01-13 13:55:00,77.36,77.44,77.35,77.42,16189.0,77.36,77.44,77.35,77.42,16189.0
2023-01-13 14:00:00,77.42,77.5,77.29,77.29,40581.0,77.42,77.5,77.29,77.29,40581.0
2023-01-13 14:05:00,77.28,77.38,77.24,77.24,27943.0,77.28,77.38,77.24,77.24,27943.0
2023-01-13 14:10:00,77.24,77.3,77.21,77.27,35295.0,77.24,77.3,77.21,77.27,35295.0
2023-01-13 14:15:00,77.27,77.37,77.27,77.31,18903.0,77.27,77.37,77.27,77.31,18903.0
2023-01-13 14:20:00,77.32,77.33,77.14,77.17,14096.0,77.32,77.33,77.14,77.17,14096.0
2023-01-13 14:25:00,77.18,77.25,77.1,77.19,29689.0,77.18,77.25,77.1,77.19,29689.0
2023-01-13 14:30:00,77.19,77.22,77.07,77.09,21503.0,77.19,77.22,77.07,77.09,21503.0
2023-01-13 14:35:00,77.08,77.08,76.95,77.0,24041.0,77.08,77.08,76.95,77.0,24041.0
2023-01-13 14:40:00,77.01,77.02,76.92,76.97,35792.0,77.01,77.02,76.92,76.97,35792.0
2023-01-13 14:45:00,76.97,77.03,76.92,76.99,24929.0,76.97,77.03,76.92,76.99,24929.0
2023-01-13 14:50:00,76.99,77.05,76.92,76.92,43191.0,76.99,77.05,76.92,76.92,43191.0
2023-01-13 14:55:00,76.91,76.99,76.87,76.98,19542.0,76.91,76.99,76.87,76.98,19542.0
2023-01-13 15:00:00,76.98,77.04,76.94,77.01,59127.0,76.98,77.04,76.94,77.01,59127.0
2023-01-13 15:05:00,77.01,77.25,77.0,77.21,34142.0,77.01,77.25,77.0,77.21,34142.0
2023-01-13 15:10:00,77.21,77.25,77.04,77.04,33328.0,77.21,77.25,77.04,77.04,33328.0
2023-01-13 15:15:00,77.04,77.06,76.98,77.05,25530.0,77.04,77.06,76.98,77.05,25530.0
2023-01-13 15:20:00,77.05,77.15,77.01,77.12,14526.0,77.05,77.15,77.01,77.12,14526.0
2023-01-13 15:25:00,77.12,77.15,77.0,77.02,23892.0,77.12,77.15,77.0,77.02,23892.0
2023-01-13 15:30:00,77.02,77.11,76.99,77.05,31548.0,77.02,77.11,76.99,77.05,31548.0
2023-01-13 15:35:00,77.06,77.21,77.05,77.19,48598.0,77.06,77.21,77.05,77.19,48598.0
2023-01-13 15:40:00,77.19,77.2,77.04,77.1,39453.0,77.19,77.2,77.04,77.1,39453.0
2023-01-13 15:45:00,77.1,77.12,76.9,77.08,70980.0,77.1,77.12,76.9,77.08,70980.0
2023-01-13 15:50:00,77.11,77.13,77.0,77.03,117327.0,77.11,77.13,77.0,77.03,117327.0
2023-01-13 15:55:00,77.03,77.16,77.02,77.04,171865.0,77.03,77.16,77.02,77.04,171865.0
2023-01-17 09:30:00,77.44,77.51,76.99,77.48,46173.0,77.44,77.51,76.99,77.48,46173.0
2023-01-17 09:35:00,77.37,77.38,77.0,77.0,35863.0,77.37,77.38,77.0,77.0,35863.0
2023-01-17 09:40:00,77.08,77.67,76.99,77.62,23167.0,77.08,77.67,76.99,77.62,23167.0
2023-01-17 09:45:00,77.62,77.87,77.61,77.84,16183.0,77.62,77.87,77.61,77.84,16183.0
2023-01-17 09:50:00,77.88,78.15,77.84,78.06,31762.0,77.88,78.15,77.84,78.06,31762.0
2023-01-17 09:55:00,78.07,78.15,77.88,77.91,22636.0,78.07,78.15,77.88,77.91,22636.0
2023-01-17 10:00:00,77.92,78.03,77.81,77.86,10238.0,77.92,78.03,77.81,77.86,10238.0
2023-01-17 10:05:00,77.86,78.06,77.84,77.96,4925.0,77.86,78.06,77.84,77.96,4925.0
2023-01-17 10:10:00,77.98,78.09,77.93,77.94,11574.0,77.98,78.09,77.93,77.94,11574.0
2023-01-17 10:15:00,77.91,77.97,77.8,77.8,17844.0,77.91,77.97,77.8,77.8,17844.0
2023-01-17 10:20:00,77.79,77.79,77.7,77.71,11334.0,77.79,77.79,77.7,77.71,11334.0
2023-01-17 10:25:00,77.76,77.76,77.62,77.71,24059.0,77.76,77.76,77.62,77.71,24059.0
2023-01-17 10:30:00,77.7,78.08,77.7,78.08,60622.0,77.7,78.08,77.7,78.08,60622.0
2023-01-17 10:35:00,78.08,78.35,78.01,78.18,30343.0,78.08,78.35,78.01,78.18,30343.0
2023-01-17 10:40:00,78.16,78.16,77.95,78.11,13486.0,78.16,78.16,77.95,78.11,13486.0
2023-01-17 10:45:00,78.12,78.17,78.03,78.12,16283.0,78.12,78.17,78.03,78.12,16283.0
2023-01-17 10:50:00,78.12,78.18,78.02,78.17,14796.0,78.12,78.18,78.02,78.17,14796.0
2023-01-17 10:55:00,78.17,78.2,78.09,78.1,31011.0,78.17,78.2,78.09,78.1,31011.0
2023-01-17 11:00:00,78.11,78.2,78.09,78.14,15824.0,78.11,78.2,78.09,78.14,15824.0
2023-01-17 11:05:00,78.19,78.19,78.07,78.08,7301.0,78.19,78.19,78.07,78.08,7301.0
2023-01-17 11:10:00,78.07,78.07,77.95,78.0,11494.0,78.07,78.07,77.95,78.0,11494.0
2023-01-17 11:15:00,78.01,78.08,77.98,78.03,9792.0,78.01,78.08,77.98,78.03,9792.0
2023-01-17 11:20:00,78.04,78.13,78.04,78.06,7692.0,78.04,78.13,78.04,78.06,7692.0
2023-01-17 11:25:00,78.05,78.06,77.95,77.97,26914.0,78.05,78.06,77.95,77.97,26914.0
2023-01-17 11:30:00,77.99,78.01,77.92,77.98,17017.0,77.99,78.01,77.92,77.98,17017.0
2023-01-17 11:35:00,77.97,78.04,77.97,78.0,4004.0,77.97,78.04,77.97,78.0,4004.0
2023-01-17 11:40:00,78.01,78.01,77.87,77.92,23965.0,78.01,78.01,77.87,77.92,23965.0
2023-01-17 11:45:00,77.95,77.97,77.88,77.88,11650.0,77.95,77.97,77.88,77.88,11650.0
2023-01-17 11:50:00,77.86,77.95,77.81,77.83,11263.0,77.86,77.95,77.81,77.83,11263.0
2023-01-17 11:55:00,77.81,77.98,77.81,77.96,31213.0,77.81,77.98,77.81,77.96,31213.0
2023-01-17 12:00:00,77.96,78.02,77.89,78.01,9393.0,77.96,78.02,77.89,78.01,9393.0
2023-01-17 12:05:00,78.03,78.06,77.86,77.86,9451.0,78.03,78.06,77.86,77.86,9451.0
2023-01-17 12:10:00,77.85,77.9,77.61,77.61,20362.0,77.85,77.9,77.61,77.61,20362.0
2023-01-17 12:15:00,77.62,77.68,77.54,77.54,8354.0,77.62,77.68,77.54,77.54,8354.0
2023-01-17 12:20:00,77.52,77.52,77.38,77.42,16332.0,77.52,77.52,77.38,77.42,16332.0
2023-01-17 12:25:00,77.44,77.51,77.2,77.23,63165.0,77.44,77.51,77.2,77.23,63165.0
2023-01-17 12:30:00,77.21,77.5,77.18,77.41,31234.0,77.21,77.5,77.18,77.41,31234.0
2023-01-17 12:35:00,77.36,77.44,77.31,77.4,7569.0,77.36,77.44,77.31,77.4,7569.0
2023-01-17 12:40:00,77.39,77.39,77.3,77.3,5038.0,77.39,77.39,77.3,77.3,5038.0
2023-01-17 12:45:00,77.33,77.39,77.28,77.39,14652.0,77.33,77.39,77.28,77.39,14652.0
2023-01-17 12:50:00,77.42,77.48,77.37,77.45,6241.0,77.42,77.48,77.37,77.45,6241.0
2023-01-17 12:55:00,77.45,77.46,77.31,77.38,12875.0,77.45,77.46,77.31,77.38,12875.0
2023-01-17 13:00:00,77.38,77.39,77.25,77.29,13557.0,77.38,77.39,77.25,77.29,13557.0
2023-01-17 13:05:00,77.31,77.31,77.23,77.31,15631.0,77.31,77.31,77.23,77.31,15631.0
2023-01-17 13:10:00,77.3,77.33,77.22,77.26,17633.0,77.3,77.33,77.22,77.26,17633.0
2023-01-17 13:15:00,77.27,77.3,77.22,77.26,6058.0,77.27,77.3,77.22,77.26,6058.0
2023-01-17 13:20:00,77.26,77.26,77.19,77.2,8604.0,77.26,77.26,77.19,77.2,8604.0
2023-01-17 13:25:00,77.22,77.22,77.16,77.17,6637.0,77.22,77.22,77.16,77.17,6637.0
2023-01-17 13:30:00,77.2,77.3,77.2,77.24,6856.0,77.2,77.3,77.2,77.24,6856.0
2023-01-17 13:35:00,77.22,77.27,77.16,77.26,12100.0,77.22,77.27,77.16,77.26,12100.0
2023-01-17 13:40:00,77.26,77.33,77.25,77.32,50767.0,77.26,77.33,77.25,77.32,50767.0
2023-01-17 13:45:00,77.31,77.33,77.22,77.23,7229.0,77.31,77.33,77.22,77.23,7229.0
2023-01-17 13:50:00,77.23,77.31,77.23,77.28,11291.0,77.23,77.31,77.23,77.28,11291.0
2023-01-17 13:55:00,77.27,77.3,77.23,77.23,10709.0,77.27,77.3,77.23,77.23,10709.0
2023-01-17 14:00:00,77.22,77.23,77.15,77.16,6425.0,77.22,77.23,77.15,77.16,6425.0
2023-01-17 14:05:00,77.14,77.19,77.08,77.1,61748.0,77.14,77.19,77.08,77.1,61748.0
2023-01-17 14:10:00,77.1,77.13,77.01,77.04,12762.0,77.1,77.13,77.01,77.04,12762.0
2023-01-17 14:15:00,77.03,77.07,76.87,77.06,77581.0,77.03,77.07,76.87,77.06,77581.0
2023-01-17 14:20:00,77.06,77.07,76.89,76.91,40858.0,77.06,77.07,76.89,76.91,40858.0
2023-01-17 14:25:00,76.9,76.93,76.85,76.89,19617.0,76.9,76.93,76.85,76.89,19617.0
2023-01-17 14:30:00,76.9,76.95,76.86,76.92,18548.0,76.9,76.95,76.86,76.92,18548.0
2023-01-17 14:35:00,76.93,77.08,76.93,77.02,22323.0,76.93,77.08,76.93,77.02,22323.0
2023-01-17 14:40:00,77.05,77.31,77.04,77.3,91262.0,77.05,77.31,77.04,77.3,91262.0
2023-01-17 14:45:00,77.3,77.33,77.1,77.1,43345.0,77.3,77.33,77.1,77.1,43345.0
2023-01-17 14:50:00,77.11,77.13,76.91,76.96,47040.0,77.11,77.13,76.91,76.96,47040.0
2023-01-17 14:55:00,76.95,77.0,76.92,76.93,32532.0,76.95,77.0,76.92,76.93,32532.0
2023-01-17 15:00:00,76.93,76.96,76.82,76.9,42819.0,76.93,76.96,76.82,76.9,42819.0
2023-01-17 15:05:00,76.92,76.98,76.88,76.95,74918.0,76.92,76.98,76.88,76.95,74918.0
2023-01-17 15:10:00,76.95,76.96,76.73,76.8,21622.0,76.95,76.96,76.73,76.8,21622.0
2023-01-17 15:15:00,76.79,76.95,76.76,76.94,48273.0,76.79,76.95,76.76,76.94,48273.0
2023-01-17 15:20:00,76.93,76.93,76.8,76.87,28329.0,76.93,76.93,76.8,76.87,28329.0
2023-01-17 15:25:00,76.87,76.92,76.82,76.85,27954.0,76.87,76.92,76.82,76.85,27954.0
2023-01-17 15:30:00,76.84,76.88,76.76,76.83,43292.0,76.84,76.88,76.76,76.83,43292.0
2023-01-17 15:35:00,76.83,76.84,76.77,76.78,24472.0,76.83,76.84,76.77,76.78,24472.0
2023-01-17 15:40:00,76.77,76.81,76.72,76.78,45729.0,76.77,76.81,76.72,76.78,45729.0
2023-01-17 15:45:00,76.77,76.82,76.72,76.77,50076.0,76.77,76.82,76.72,76.77,50076.0
2023-01-17 15:50:00,76.77,76.86,76.71,76.74,123862.0,76.77,76.86,76.71,76.74,123862.0
2023-01-17 15:55:00,76.74,76.81,76.67,76.75,178773.0,76.74,76.81,76.67,76.75,178773.0
2023-01-18 09:30:00,76.73,76.76,76.39,76.75,23936.0,76.73,76.76,76.39,76.75,23936.0
2023-01-18 09:35:00,76.8,76.9,76.52,76.59,13420.0,76.8,76.9,76.52,76.59,13420.0
2023-01-18 09:40:00,76.59,76.69,76.11,76.15,26124.0,76.59,76.69,76.11,76.15,26124.0
2023-01-18 09:45:00,76.15,76.19,75.85,76.01,40618.0,76.15,76.19,75.85,76.01,40618.0
2023-01-18 09:50:00,76.09,76.09,75.81,75.9,29271.0,76.09,76.09,75.81,75.9,29271.0
2023-01-18 09:55:00,75.88,76.06,75.86,75.93,52482.0,75.88,76.06,75.86,75.93,52482.0
2023-01-18 10:00:00,75.88,75.96,75.73,75.78,19778.0,75.88,75.96,75.73,75.78,19778.0
2023-01-18 10:05:00,75.76,76.09,75.76,76.09,59371.0,75.76,76.09,75.76,76.09,59371.0
2023-01-18 10:10:00,76.03,76.26,76.02,76.21,22361.0,76.03,76.26,76.02,76.21,22361.0
2023-01-18 10:15:00,76.21,76.22,75.86,75.92,18826.0,76.21,76.22,75.86,75.92,18826.0
2023-01-18 10:20:00,75.91,76.02,75.77,75.77,32474.0,75.91,76.02,75.77,75.77,32474.0
2023-01-18 10:25:00,75.77,75.91,75.7,75.78,27214.0,75.77,75.91,75.7,75.78,27214.0
2023-01-18 10:30:00,75.8,75.83,75.74,75.78,25683.0,75.8,75.83,75.74,75.78,25683.0
2023-01-18 10:35:00,75.77,75.77,75.58,75.64,22994.0,75.77,75.77,75.58,75.64,22994.0
2023-01-18 10:40:00,75.63,75.75,75.6,75.67,21658.0,75.63,75.75,75.6,75.67,21658.0
2023-01-18 10:45:00,75.7,75.76,75.44,75.59,28199.0,75.7,75.76,75.44,75.59,28199.0
2023-01-18 10:50:00,75.56,75.68,75.5,75.5,13558.0,75.56,75.68,75.5,75.5,13558.0
2023-01-18 10:55:00,75.5,75.54,75.28,75.3,28198.0,75.5,75.54,75.28,75.3,28198.0
2023-01-18 11:00:00,75.33,75.4,75.27,75.36,27474.0,75.33,75.4,75.27,75.36,27474.0
2023-01-18 11:05:00,75.35,75.59,75.33,75.41,54269.0,75.35,75.59,75.33,75.41,54269.0
2023-01-18 11:10:00,75.4,75.62,75.33,75.62,36880.0,75.4,75.62,75.33,75.62,36880.0
2023-01-18 11:15:00,75.65,75.68,75.5,75.5,18330.0,75.65,75.68,75.5,75.5,18330.0
2023-01-18 11:20:00,75.52,75.52,75.34,75.47,12075.0,75.52,75.52,75.34,75.47,12075.0
2023-01-18 11:25:00,75.49,75.62,75.46,75.62,9243.0,75.49,75.62,75.46,75.62,9243.0
2023-01-18 11:30:00,75.62,75.63,75.51,75.53,11428.0,75.62,75.63,75.51,75.53,11428.0
2023-01-18 11:35:00,75.52,75.64,75.49,75.56,10459.0,75.52,75.64,75.49,75.56,10459.0
2023-01-18 11:40:00,75.55,75.63,75.53,75.6,11328.0,75.55,75.63,75.53,75.6,11328.0
2023-01-18 11:45:00,75.61,75.63,75.51,75.56,10887.0,75.61,75.63,75.51,75.56,10887.0
2023-01-18 11:50:00,75.59,75.59,75.53,75.55,5050.0,75.59,75.59,75.53,75.55,5050.0
2023-01-18 11:55:00,75.56,75.63,75.52,75.59,12561.0,75.56,75.63,75.52,75.59,12561.0
2023-01-18 12:00:00,75.6,75.63,75.49,75.5,12760.0,75.6,75.63,75.49,75.5,12760.0
2023-01-18 12:05:00,75.49,75.62,75.47,75.59,7823.0,75.49,75.62,75.47,75.59,7823.0
2023-01-18 12:10:00,75.6,75.6,75.52,75.59,7122.0,75.6,75.6,75.52,75.59,7122.0
2023-01-18 12:15:00,75.57,75.57,75.47,75.51,23953.0,75.57,75.57,75.47,75.51,23953.0
2023-01-18 12:20:00,75.51,75.52,75.37,75.37,12368.0,75.51,75.52,75.37,75.37,12368.0
2023-01-18 12:25:00,75.36,75.47,75.3,75.43,10799.0,75.36,75.47,75.3,75.43,10799.0
2023-01-18 12:30:00,75.42,75.45,75.39,75.39,6784.0,75.42,75.45,75.39,75.39,6784.0
2023-01-18 12:35:00,75.39,75.44,75.34,75.38,12724.0,75.39,75.44,75.34,75.38,12724.0
2023-01-18 12:40:00,75.38,75.48,75.33,75.46,46248.0,75.38,75.48,75.33,75.46,46248.0
2023-01-18 12:45:00,75.48,75.52,75.31,75.43,18913.0,75.48,75.52,75.31,75.43,18913.0
2023-01-18 12:50:00,75.45,75.6,75.44,75.47,16445.0,75.45,75.6,75.44,75.47,16445.0
2023-01-18 12:55:00,75.48,75.59,75.45,75.55,13154.0,75.48,75.59,75.45,75.55,13154.0
2023-01-18 13:00:00,75.55,75.6,75.5,75.59,16325.0,75.55,75.6,75.5,75.59,16325.0
2023-01-18 13:05:00,75.6,75.75,75.54,75.58,63240.0,75.6,75.75,75.54,75.58,63240.0
2023-01-18 13:10:00,75.58,75.63,75.47,75.61,18396.0,75.58,75.63,75.47,75.61,18396.0
2023-01-18 13:15:00,75.63,75.67,75.55,75.6,18314.0,75.63,75.67,75.55,75.6,18314.0
2023-01-18 13:20:00,75.61,75.63,75.59,75.61,12739.0,75.61,75.63,75.59,75.61,12739.0
2023-01-18 13:25:00,75.61,75.73,75.59,75.69,19448.0,75.61,75.73,75.59,75.69,19448.0
2023-01-18 13:30:00,75.68,75.77,75.64,75.65,16258.0,75.68,75.77,75.64,75.65,16258.0
2023-01-18 13:35:00,75.67,75.85,75.65,75.8,15817.0,75.67,75.85,75.65,75.8,15817.0
2023-01-18 13:40:00,75.78,75.84,75.76,75.82,22574.0,75.78,75.84,75.76,75.82,22574.0
2023-01-18 13:45:00,75.82,75.85,75.71,75.74,16903.0,75.82,75.85,75.71,75.74,16903.0
2023-01-18 13:50:00,75.75,75.77,75.68,75.72,12026.0,75.75,75.77,75.68,75.72,12026.0
2023-01-18 13:55:00,75.7,75.72,75.67,75.7,10398.0,75.7,75.72,75.67,75.7,10398.0
2023-01-18 14:00:00,75.71,75.73,75.53,75.61,39223.0,75.71,75.73,75.53,75.61,39223.0
2023-01-18 14:05:00,75.62,75.62,75.5,75.61,32074.0,75.62,75.62,75.5,75.61,32074.0
2023-01-18 14:10:00,75.61,75.63,75.5,75.52,31690.0,75.61,75.63,75.5,75.52,31690.0
2023-01-18 14:15:00,75.53,75.62,75.51,75.52,66832.0,75.53,75.62,75.51,75.52,66832.0
2023-01-18 14:20:00,75.53,75.59,75.5,75.56,37818.0,75.53,75.59,75.5,75.56,37818.0
2023-01-18 14:25:00,75.56,75.64,75.56,75.62,8459.0,75.56,75.64,75.56,75.62,8459.0
2023-01-18 14:30:00,75.61,75.65,75.56,75.61,43630.0,75.61,75.65,75.56,75.61,43630.0
2023-01-18 14:35:00,75.6,75.61,75.5,75.5,13007.0,75.6,75.61,75.5,75.5,13007.0
2023-01-18 14:40:00,75.51,75.53,75.46,75.46,28942.0,75.51,75.53,75.46,75.46,28942.0
2023-01-18 14:45:00,75.45,75.51,75.42,75.44,20068.0,75.45,75.51,75.42,75.44,20068.0
2023-01-18 14:50:00,75.43,75.52,75.41,75.5,9944.0,75.43,75.52,75.41,75.5,9944.0
2023-01-18 14:55:00,75.5,75.51,75.46,75.48,10229.0,75.5,75.51,75.46,75.48,10229.0
2023-01-18 15:00:00,75.48,75.49,75.41,75.44,12956.0,75.48,75.49,75.41,75.44,12956.0
2023-01-18 15:05:00,75.42,75.48,75.41,75.43,10393.0,75.42,75.48,75.41,75.43,10393.0
2023-01-18 15:10:00,75.42,75.55,75.42,75.47,14319.0,75.42,75.55,75.42,75.47,14319.0
2023-01-18 15:15:00,75.47,75.5,75.41,75.48,42244.0,75.47,75.5,75.41,75.48,42244.0
2023-01-18 15:20:00,75.47,75.5,75.35,75.39,13411.0,75.47,75.5,75.35,75.39,13411.0
2023-01-18 15:25:00,75.39,75.41,75.35,75.37,12904.0,75.39,75.41,75.35,75.37,12904.0
2023-01-18 15:30:00,75.36,75.36,75.19,75.23,20148.0,75.36,75.36,75.19,75.23,20148.0
2023-01-18 15:35:00,75.25,75.26,75.13,75.15,30378.0,75.25,75.26,75.13,75.15,30378.0
2023-01-18 15:40:00,75.13,75.16,75.06,75.06,33838.0,75.13,75.16,75.06,75.06,33838.0
2023-01-18 15:45:00,75.06,75.07,74.97,75.03,93276.0,75.06,75.07,74.97,75.03,93276.0
2023-01-18 15:50:00,75.02,75.11,74.97,75.07,80419.0,75.02,75.11,74.97,75.07,80419.0
2023-01-18 15:55:00,75.08,75.11,74.97,75.09,225014.0,75.08,75.11,74.97,75.09,225014.0
2023-01-19 09:30:00,75.37,75.74,75.1,75.53,28517.0,75.37,75.74,75.1,75.53,28517.0
2023-01-19 09:35:00,75.58,75.66,75.24,75.62,36688.0,75.58,75.66,75.24,75.62,36688.0
2023-01-19 09:40:00,75.55,75.59,75.27,75.27,14973.0,75.55,75.59,75.27,75.27,14973.0
2023-01-19 09:45:00,75.27,75.35,75.1,75.21,13070.0,75.27,75.35,75.1,75.21,13070.0
2023-01-19 09:50:00,75.2,75.32,75.15,75.23,23147.0,75.2,75.32,75.15,75.23,23147.0
2023-01-19 09:55:00,75.26,75.48,75.17,75.36,26533.0,75.26,75.48,75.17,75.36,26533.0
2023-01-19 10:00:00,75.39,75.47,75.21,75.27,42456.0,75.39,75.47,75.21,75.27,42456.0
2023-01-19 10:05:00,75.25,75.49,75.23,75.45,31882.0,75.25,75.49,75.23,75.45,31882.0
2023-01-19 10:10:00,75.48,75.57,75.29,75.57,61780.0,75.48,75.57,75.29,75.57,61780.0
2023-01-19 10:15:00,75.53,75.6,75.44,75.48,15022.0,75.53,75.6,75.44,75.48,15022.0
2023-01-19 10:20:00,75.51,75.91,75.48,75.91,69639.0,75.51,75.91,75.48,75.91,69639.0
2023-01-19 10:25:00,75.88,75.99,75.84,75.9,28270.0,75.88,75.99,75.84,75.9,28270.0
2023-01-19 10:30:00,75.91,75.95,75.71,75.77,12595.0,75.91,75.95,75.71,75.77,12595.0
2023-01-19 10:35:00,75.73,75.81,75.71,75.77,6390.0,75.73,75.81,75.71,75.77,6390.0
2023-01-19 10:40:00,75.76,75.82,75.72,75.81,17020.0,75.76,75.82,75.72,75.81,17020.0
2023-01-19 10:45:00,75.79,75.93,75.71,75.92,14038.0,75.79,75.93,75.71,75.92,14038.0
2023-01-19 10:50:00,75.94,75.94,75.71,75.76,6759.0,75.94,75.94,75.71,75.76,6759.0
2023-01-19 10:55:00,75.74,75.74,75.61,75.65,31097.0,75.74,75.74,75.61,75.65,31097.0
2023-01-19 11:00:00,75.67,75.87,75.67,75.73,10350.0,75.67,75.87,75.67,75.73,10350.0
2023-01-19 11:05:00,75.73,75.73,75.67,75.7,6243.0,75.73,75.73,75.67,75.7,6243.0
2023-01-19 11:10:00,75.68,75.81,75.68,75.81,7829.0,75.68,75.81,75.68,75.81,7829.0
2023-01-19 11:15:00,75.82,75.88,75.75,75.75,22297.0,75.82,75.88,75.75,75.75,22297.0
2023-01-19 11:20:00,75.77,75.84,75.76,75.77,6464.0,75.77,75.84,75.76,75.77,6464.0
2023-01-19 11:25:00,75.82,76.02,75.82,75.97,7178.0,75.82,76.02,75.82,75.97,7178.0
2023-01-19 11:30:00,75.97,76.01,75.89,75.93,5794.0,75.97,76.01,75.89,75.93,5794.0
2023-01-19 11:35:00,75.94,75.99,75.9,75.98,6486.0,75.94,75.99,75.9,75.98,6486.0
2023-01-19 11:40:00,75.98,76.0,75.87,75.92,8262.0,75.98,76.0,75.87,75.92,8262.0
2023-01-19 11:45:00,75.93,76.12,75.93,76.12,7378.0,75.93,76.12,75.93,76.12,7378.0
2023-01-19 11:50:00,76.13,76.16,76.07,76.16,8555.0,76.13,76.16,76.07,76.16,8555.0
2023-01-19 11:55:00,76.14,76.14,76.03,76.14,6381.0,76.14,76.14,76.03,76.14,6381.0
2023-01-19 12:00:00,76.14,76.23,76.14,76.22,16808.0,76.14,76.23,76.14,76.22,16808.0
2023-01-19 12:05:00,76.24,76.28,76.2,76.2,16021.0,76.24,76.28,76.2,76.2,16021.0
2023-01-19 12:10:00,76.19,76.28,76.17,76.26,22901.0,76.19,76.28,76.17,76.26,22901.0
2023-01-19 12:15:00,76.27,76.38,76.26,76.35,9292.0,76.27,76.38,76.26,76.35,9292.0
2023-01-19 12:20:00,76.38,76.38,76.25,76.26,9585.0,76.38,76.38,76.25,76.26,9585.0
2023-01-19 12:25:00,76.26,76.3,76.07,76.09,30512.0,76.26,76.3,76.07,76.09,30512.0
2023-01-19 12:30:00,76.06,76.06,75.94,76.01,9230.0,76.06,76.06,75.94,76.01,9230.0
2023-01-19 12:35:00,76.03,76.05,75.9,75.91,10839.0,76.03,76.05,75.9,75.91,10839.0
2023-01-19 12:40:00,75.93,75.95,75.81,75.81,7376.0,75.93,75.95,75.81,75.81,7376.0
2023-01-19 12:45:00,75.81,75.88,75.8,75.82,8670.0,75.81,75.88,75.8,75.82,8670.0
2023-01-19 12:50:00,75.81,75.87,75.8,75.87,4251.0,75.81,75.87,75.8,75.87,4251.0
2023-01-19 12:55:00,75.85,75.97,75.84,75.96,6321.0,75.85,75.97,75.84,75.96,6321.0
2023-01-19 13:00:00,75.95,76.14,75.93,76.08,11401.0,75.95,76.14,75.93,76.08,11401.0
2023-01-19 13:05:00,76.08,76.12,76.04,76.1,8017.0,76.08,76.12,76.04,76.1,8017.0
2023-01-19 13:10:00,76.1,76.13,76.06,76.1,9923.0,76.1,76.13,76.06,76.1,9923.0
2023-01-19 13:15:00,76.11,76.2,76.03,76.2,18317.0,76.11,76.2,76.03,76.2,18317.0
2023-01-19 13:20:00,76.2,76.22,76.12,76.18,13005.0,76.2,76.22,76.12,76.18,13005.0
2023-01-19 13:25:00,76.19,76.2,76.09,76.14,8584.0,76.19,76.2,76.09,76.14,8584.0
2023-01-19 13:30:00,76.15,76.16,76.02,76.04,16277.0,76.15,76.16,76.02,76.04,16277.0
2023-01-19 13:35:00,76.04,76.11,76.03,76.11,12214.0,76.04,76.11,76.03,76.11,12214.0
2023-01-19 13:40:00,76.11,76.18,75.91,75.95,15129.0,76.11,76.18,75.91,75.95,15129.0
2023-01-19 13:45:00,75.95,76.02,75.94,75.99,6467.0,75.95,76.02,75.94,75.99,6467.0
2023-01-19 13:50:00,75.98,76.01,75.92,75.92,5612.0,75.98,76.01,75.92,75.92,5612.0
2023-01-19 13:55:00,75.92,76.02,75.92,75.96,25819.0,75.92,76.02,75.92,75.96,25819.0
2023-01-19 14:00:00,75.96,76.01,75.93,75.97,8817.0,75.96,76.01,75.93,75.97,8817.0
2023-01-19 14:05:00,75.98,76.02,75.9,76.02,18578.0,75.98,76.02,75.9,76.02,18578.0
2023-01-19 14:10:00,76.03,76.06,75.98,76.03,15592.0,76.03,76.06,75.98,76.03,15592.0
2023-01-19 14:15:00,76.03,76.07,75.95,76.01,13087.0,76.03,76.07,75.95,76.01,13087.0
2023-01-19 14:20:00,75.99,76.08,75.96,76.08,6087.0,75.99,76.08,75.96,76.08,6087.0
2023-01-19 14:25:00,76.09,76.09,75.96,75.97,12293.0,76.09,76.09,75.96,75.97,12293.0
2023-01-19 14:30:00,75.95,75.95,75.85,75.89,21890.0,75.95,75.95,75.85,75.89,21890.0
2023-01-19 14:35:00,75.89,75.92,75.81,75.83,39342.0,75.89,75.92,75.81,75.83,39342.0
2023-01-19 14:40:00,75.82,75.9,75.78,75.83,6759.0,75.82,75.9,75.78,75.83,6759.0
2023-01-19 14:45:00,75.82,75.87,75.79,75.8,11226.0,75.82,75.87,75.79,75.8,11226.0
2023-01-19 14:50:00,75.81,75.82,75.75,75.81,8328.0,75.81,75.82,75.75,75.81,8328.0
2023-01-19 14:55:00,75.81,75.92,75.81,75.89,10896.0,75.81,75.92,75.81,75.89,10896.0
2023-01-19 15:00:00,75.89,75.95,75.85,75.95,15217.0,75.89,75.95,75.85,75.95,15217.0
2023-01-19 15:05:00,75.95,75.95,75.89,75.9,11865.0,75.95,75.95,75.89,75.9,11865.0
2023-01-19 15:10:00,75.9,75.93,75.85,75.88,25887.0,75.9,75.93,75.85,75.88,25887.0
2023-01-19 15:15:00,75.87,76.01,75.87,76.0,24795.0,75.87,76.01,75.87,76.0,24795.0
2023-01-19 15:20:00,76.01,76.04,75.91,75.95,28560.0,76.01,76.04,75.91,75.95,28560.0
2023-01-19 15:25:00,75.95,76.04,75.92,75.98,20061.0,75.95,76.04,75.92,75.98,20061.0
2023-01-19 15:30:00,75.98,76.05,75.96,76.0,21046.0,75.98,76.05,75.96,76.0,21046.0
2023-01-19 15:35:00,76.0,76.0,75.91,75.94,23289.0,76.0,76.0,75.91,75.94,23289.0
2023-01-19 15:40:00,75.94,76.11,75.88,76.02,76071.0,75.94,76.11,75.88,76.02,76071.0
2023-01-19 15:45:00,76.01,76.06,75.92,75.95,44446.0,76.01,76.06,75.92,75.95,44446.0
2023-01-19 15:50:00,75.94,76.02,75.85,75.96,67859.0,75.94,76.02,75.85,75.96,67859.0
2023-01-19 15:55:00,75.96,75.97,75.77,75.86,133707.0,75.96,75.97,75.77,75.86,133707.0
2023-01-20 09:30:00,75.86,76.0,75.35,75.36,189977.0,75.86,76.0,75.35,75.36,189977.0
2023-01-20 09:35:00,75.44,75.57,75.19,75.23,22140.0,75.44,75.57,75.19,75.23,22140.0
2023-01-20 09:40:00,75.23,75.63,75.19,75.53,21365.0,75.23,75.63,75.19,75.53,21365.0
2023-01-20 09:45:00,75.53,75.68,75.38,75.41,46833.0,75.53,75.68,75.38,75.41,46833.0
2023-01-20 09:50:00,75.42,75.43,75.25,75.27,7990.0,75.42,75.43,75.25,75.27,7990.0
2023-01-20 09:55:00,75.28,75.31,74.97,75.12,12804.0,75.28,75.31,74.97,75.12,12804.0
2023-01-20 10:00:00,75.13,75.13,74.97,75.03,9348.0,75.13,75.13,74.97,75.03,9348.0
2023-01-20 10:05:00,75.03,75.31,75.03,75.29,17659.0,75.03,75.31,75.03,75.29,17659.0
2023-01-20 10:10:00,75.29,75.29,75.06,75.11,18878.0,75.29,75.29,75.06,75.11,18878.0
2023-01-20 10:15:00,75.12,75.2,74.99,75.19,35182.0,75.12,75.2,74.99,75.19,35182.0
2023-01-20 10:20:00,75.19,75.24,75.09,75.2,49724.0,75.19,75.24,75.09,75.2,49724.0
2023-01-20 10:25:00,75.2,75.38,75.17,75.3,201235.0,75.2,75.38,75.17,75.3,201235.0
2023-01-20 10:30:00,75.31,75.34,75.13,75.16,20725.0,75.31,75.34,75.13,75.16,20725.0
2023-01-20 10:35:00,75.16,75.23,75.14,75.19,39839.0,75.16,75.23,75.14,75.19,39839.0
2023-01-20 10:40:00,75.19,75.22,75.1,75.18,16550.0,75.19,75.22,75.1,75.18,16550.0
2023-01-20 10:45:00,75.18,75.27,75.17,75.21,17555.0,75.18,75.27,75.17,75.21,17555.0
2023-01-20 10:50:00,75.23,75.38,75.22,75.34,17744.0,75.23,75.38,75.22,75.34,17744.0
2023-01-20 10:55:00,75.34,75.36,75.19,75.22,38148.0,75.34,75.36,75.19,75.22,38148.0
2023-01-20 11:00:00,75.22,75.32,75.18,75.29,34649.0,75.22,75.32,75.18,75.29,34649.0
2023-01-20 11:05:00,75.3,75.3,75.16,75.16,48047.0,75.3,75.3,75.16,75.16,48047.0
2023-01-20 11:10:00,75.17,75.3,75.16,75.28,17128.0,75.17,75.3,75.16,75.28,17128.0
2023-01-20 11:15:00,75.28,75.3,75.25,75.28,17097.0,75.28,75.3,75.25,75.28,17097.0
2023-01-20 11:20:00,75.28,75.34,75.21,75.27,47864.0,75.28,75.34,75.21,75.27,47864.0
2023-01-20 11:25:00,75.26,75.31,75.2,75.23,17007.0,75.26,75.31,75.2,75.23,17007.0
2023-01-20 11:30:00,75.23,75.53,75.21,75.52,242448.0,75.23,75.53,75.21,75.52,242448.0
2023-01-20 11:35:00,75.59,75.7,75.57,75.66,12488.0,75.59,75.7,75.57,75.66,12488.0
2023-01-20 11:40:00,75.67,75.69,75.51,75.53,7300.0,75.67,75.69,75.51,75.53,7300.0
2023-01-20 11:45:00,75.55,75.6,75.51,75.51,7859.0,75.55,75.6,75.51,75.51,7859.0
2023-01-20 11:50:00,75.52,75.63,75.49,75.61,9051.0,75.52,75.63,75.49,75.61,9051.0
2023-01-20 11:55:00,75.61,75.7,75.58,75.58,7591.0,75.61,75.7,75.58,75.58,7591.0
2023-01-20 12:00:00,75.59,75.59,75.47,75.49,6901.0,75.59,75.59,75.47,75.49,6901.0
2023-01-20 12:05:00,75.48,75.55,75.48,75.5,4914.0,75.48,75.55,75.48,75.5,4914.0
2023-01-20 12:10:00,75.5,75.53,75.46,75.46,13718.0,75.5,75.53,75.46,75.46,13718.0
2023-01-20 12:15:00,75.46,75.55,75.4,75.55,8546.0,75.46,75.55,75.4,75.55,8546.0
2023-01-20 12:20:00,75.56,75.68,75.55,75.64,81681.0,75.56,75.68,75.55,75.64,81681.0
2023-01-20 12:25:00,75.65,75.68,75.6,75.65,5883.0,75.65,75.68,75.6,75.65,5883.0
2023-01-20 12:30:00,75.64,75.64,75.47,75.47,9760.0,75.64,75.64,75.47,75.47,9760.0
2023-01-20 12:35:00,75.47,75.51,75.45,75.5,10531.0,75.47,75.51,75.45,75.5,10531.0
2023-01-20 12:40:00,75.5,75.55,75.49,75.51,7467.0,75.5,75.55,75.49,75.51,7467.0
2023-01-20 12:45:00,75.51,75.54,75.47,75.52,7680.0,75.51,75.54,75.47,75.52,7680.0
2023-01-20 12:50:00,75.51,75.62,75.51,75.61,5271.0,75.51,75.62,75.51,75.61,5271.0
2023-01-20 12:55:00,75.59,75.61,75.53,75.56,7553.0,75.59,75.61,75.53,75.56,7553.0
2023-01-20 13:00:00,75.57,75.61,75.54,75.56,9081.0,75.57,75.61,75.54,75.56,9081.0
2023-01-20 13:05:00,75.56,75.61,75.54,75.6,12988.0,75.56,75.61,75.54,75.6,12988.0
2023-01-20 13:10:00,75.58,75.59,75.46,75.57,14967.0,75.58,75.59,75.46,75.57,14967.0
2023-01-20 13:15:00,75.58,75.59,75.49,75.49,6066.0,75.58,75.59,75.49,75.49,6066.0
2023-01-20 13:20:00,75.47,75.49,75.37,75.37,13228.0,75.47,75.49,75.37,75.37,13228.0
2023-01-20 13:25:00,75.37,75.46,75.37,75.42,10365.0,75.37,75.46,75.37,75.42,10365.0
2023-01-20 13:30:00,75.42,75.53,75.39,75.52,7820.0,75.42,75.53,75.39,75.52,7820.0
2023-01-20 13:35:00,75.52,75.62,75.45,75.62,14597.0,75.52,75.62,75.45,75.62,14597.0
2023-01-20 13:40:00,75.63,75.69,75.61,75.69,9463.0,75.63,75.69,75.61,75.69,9463.0
2023-01-20 13:45:00,75.67,75.74,75.67,75.74,38165.0,75.67,75.74,75.67,75.74,38165.0
2023-01-20 13:50:00,75.73,75.79,75.73,75.78,10576.0,75.73,75.79,75.73,75.78,10576.0
2023-01-20 13:55:00,75.78,75.79,75.66,75.66,10633.0,75.78,75.79,75.66,75.66,10633.0
2023-01-20 14:00:00,75.67,75.68,75.61,75.66,7613.0,75.67,75.68,75.61,75.66,7613.0
2023-01-20 14:05:00,75.66,75.77,75.65,75.77,7435.0,75.66,75.77,75.65,75.77,7435.0
2023-01-20 14:10:00,75.77,75.79,75.72,75.76,13797.0,75.77,75.79,75.72,75.76,13797.0
2023-01-20 14:15:00,75.76,75.79,75.74,75.78,12177.0,75.76,75.79,75.74,75.78,12177.0
2023-01-20 14:20:00,75.78,75.8,75.76,75.8,7051.0,75.78,75.8,75.76,75.8,7051.0
2023-01-20 14:25:00,75.8,75.81,75.74,75.76,39706.0,75.8,75.81,75.74,75.76,39706.0
2023-01-20 14:30:00,75.76,75.87,75.7,75.77,45408.0,75.76,75.87,75.7,75.77,45408.0
2023-01-20 14:35:00,75.77,75.78,75.71,75.76,12986.0,75.77,75.78,75.71,75.76,12986.0
2023-01-20 14:40:00,75.76,75.81,75.75,75.75,9361.0,75.76,75.81,75.75,75.75,9361.0
2023-01-20 14:45:00,75.75,75.78,75.64,75.64,14298.0,75.75,75.78,75.64,75.64,14298.0
2023-01-20 14:50:00,75.65,75.67,75.6,75.65,9114.0,75.65,75.67,75.6,75.65,9114.0
2023-01-20 14:55:00,75.64,75.8,75.64,75.79,16221.0,75.64,75.8,75.64,75.79,16221.0
2023-01-20 15:00:00,75.8,75.9,75.79,75.89,13801.0,75.8,75.9,75.79,75.89,13801.0
2023-01-20 15:05:00,75.89,76.03,75.88,76.02,11441.0,75.89,76.03,75.88,76.02,11441.0
2023-01-20 15:10:00,76.02,76.12,75.97,76.12,15014.0,76.02,76.12,75.97,76.12,15014.0
2023-01-20 15:15:00,76.12,76.14,76.06,76.06,15227.0,76.12,76.14,76.06,76.06,15227.0
2023-01-20 15:20:00,76.06,76.07,75.89,75.94,28822.0,76.06,76.07,75.89,75.94,28822.0
2023-01-20 15:25:00,75.95,76.09,75.94,76.03,18856.0,75.95,76.09,75.94,76.03,18856.0
2023-01-20 15:30:00,76.04,76.07,75.99,75.99,22610.0,76.04,76.07,75.99,75.99,22610.0
2023-01-20 15:35:00,75.99,76.04,75.97,76.03,21667.0,75.99,76.04,75.97,76.03,21667.0
2023-01-20 15:40:00,76.03,76.03,75.94,75.98,23087.0,76.03,76.03,75.94,75.98,23087.0
2023-01-20 15:45:00,75.98,76.01,75.86,76.01,55272.0,75.98,76.01,75.86,76.01,55272.0
2023-01-20 15:50:00,76.01,76.17,75.98,76.17,77704.0,76.01,76.17,75.98,76.17,77704.0
2023-01-20 15:55:00,76.17,76.21,76.07,76.16,190970.0,76.17,76.21,76.07,76.16,190970.0
2023-01-23 09:30:00,76.39,76.97,76.21,76.48,157461.0,76.39,76.97,76.21,76.48,157461.0
2023-01-23 09:35:00,76.49,76.64,76.32,76.47,47666.0,76.49,76.64,76.32,76.47,47666.0
2023-01-23 09:40:00,76.41,76.54,76.13,76.13,23945.0,76.41,76.54,76.13,76.13,23945.0
2023-01-23 09:45:00,76.12,76.38,76.09,76.28,23315.0,76.12,76.38,76.09,76.28,23315.0
2023-01-23 09:50:00,76.32,76.32,75.97,76.06,17813.0,76.32,76.32,75.97,76.06,17813.0
2023-01-23 09:55:00,76.06,76.37,76.06,76.33,27448.0,76.06,76.37,76.06,76.33,27448.0
2023-01-23 10:00:00,76.27,76.43,76.27,76.43,91713.0,76.27,76.43,76.27,76.43,91713.0
2023-01-23 10:05:00,76.45,76.63,76.42,76.63,5621.0,76.45,76.63,76.42,76.63,5621.0
2023-01-23 10:10:00,76.63,76.74,76.54,76.67,13976.0,76.63,76.74,76.54,76.67,13976.0
2023-01-23 10:15:00,76.65,76.74,76.63,76.69,19738.0,76.65,76.74,76.63,76.69,19738.0
2023-01-23 10:20:00,76.68,76.77,76.58,76.66,25486.0,76.68,76.77,76.58,76.66,25486.0
2023-01-23 10:25:00,76.69,76.87,76.66,76.75,57202.0,76.69,76.87,76.66,76.75,57202.0
2023-01-23 10:30:00,76.76,76.93,76.73,76.76,22031.0,76.76,76.93,76.73,76.76,22031.0
2023-01-23 10:35:00,76.75,76.76,76.63,76.68,41993.0,76.75,76.76,76.63,76.68,41993.0
2023-01-23 10:40:00,76.69,76.75,76.6,76.62,8248.0,76.69,76.75,76.6,76.62,8248.0
2023-01-23 10:45:00,76.6,76.7,76.48,76.51,31247.0,76.6,76.7,76.48,76.51,31247.0
2023-01-23 10:50:00,76.51,76.76,76.49,76.7,49421.0,76.51,76.76,76.49,76.7,49421.0
2023-01-23 10:55:00,76.72,76.72,76.56,76.6,13772.0,76.72,76.72,76.56,76.6,13772.0
2023-01-23 11:00:00,76.59,76.76,76.52,76.74,16695.0,76.59,76.76,76.52,76.74,16695.0
2023-01-23 11:05:00,76.72,76.78,76.68,76.75,38336.0,76.72,76.78,76.68,76.75,38336.0
2023-01-23 11:10:00,76.72,76.72,76.57,76.6,12137.0,76.72,76.72,76.57,76.6,12137.0
2023-01-23 11:15:00,76.58,76.61,76.52,76.55,11156.0,76.58,76.61,76.52,76.55,11156.0
2023-01-23 11:20:00,76.57,76.62,76.51,76.53,17075.0,76.57,76.62,76.51,76.53,17075.0
2023-01-23 11:25:00,76.53,76.53,76.37,76.39,26561.0,76.53,76.53,76.37,76.39,26561.0
2023-01-23 11:30:00,76.37,76.45,76.36,76.42,8101.0,76.37,76.45,76.36,76.42,8101.0
2023-01-23 11:35:00,76.44,76.48,76.34,76.34,11922.0,76.44,76.48,76.34,76.34,11922.0
2023-01-23 11:40:00,76.38,76.38,76.25,76.25,25033.0,76.38,76.38,76.25,76.25,25033.0
2023-01-23 11:45:00,76.26,76.34,76.25,76.27,29017.0,76.26,76.34,76.25,76.27,29017.0
2023-01-23 11:50:00,76.26,76.31,76.15,76.22,31948.0,76.26,76.31,76.15,76.22,31948.0
2023-01-23 11:55:00,76.22,76.33,76.22,76.28,17728.0,76.22,76.33,76.22,76.28,17728.0
2023-01-23 12:00:00,76.28,76.33,76.28,76.33,15026.0,76.28,76.33,76.28,76.33,15026.0
2023-01-23 12:05:00,76.32,76.35,76.05,76.06,15430.0,76.32,76.35,76.05,76.06,15430.0
2023-01-23 12:10:00,76.06,76.09,75.98,76.02,14993.0,76.06,76.09,75.98,76.02,14993.0
2023-01-23 12:15:00,76.01,76.04,75.94,75.99,9472.0,76.01,76.04,75.94,75.99,9472.0
2023-01-23 12:20:00,76.0,76.0,75.92,75.93,11413.0,76.0,76.0,75.92,75.93,11413.0
2023-01-23 12:25:00,75.93,75.97,75.84,75.95,11922.0,75.93,75.97,75.84,75.95,11922.0
2023-01-23 12:30:00,75.96,76.09,75.92,76.06,16487.0,75.96,76.09,75.92,76.06,16487.0
2023-01-23 12:35:00,76.05,76.09,76.01,76.04,14057.0,76.05,76.09,76.01,76.04,14057.0
2023-01-23 12:40:00,76.03,76.07,76.0,76.03,16395.0,76.03,76.07,76.0,76.03,16395.0
2023-01-23 12:45:00,76.03,76.04,75.96,75.98,28363.0,76.03,76.04,75.96,75.98,28363.0
2023-01-23 12:50:00,75.98,76.02,75.91,76.0,14294.0,75.98,76.02,75.91,76.0,14294.0
2023-01-23 12:55:00,76.0,76.0,75.92,75.98,13548.0,76.0,76.0,75.92,75.98,13548.0
2023-01-23 13:00:00,75.97,76.02,75.97,75.99,22701.0,75.97,76.02,75.97,75.99,22701.0
2023-01-23 13:05:00,75.99,76.04,75.98,76.02,33063.0,75.99,76.04,75.98,76.02,33063.0
2023-01-23 13:10:00,76.02,76.02,75.95,75.99,8254.0,76.02,76.02,75.95,75.99,8254.0
2023-01-23 13:15:00,76.0,76.01,75.93,75.94,10229.0,76.0,76.01,75.93,75.94,10229.0
2023-01-23 13:20:00,75.95,75.98,75.9,75.93,9981.0,75.95,75.98,75.9,75.93,9981.0
2023-01-23 13:25:00,75.93,76.03,75.92,76.0,20712.0,75.93,76.03,75.92,76.0,20712.0
2023-01-23 13:30:00,76.0,76.03,75.98,75.99,11693.0,76.0,76.03,75.98,75.99,11693.0
2023-01-23 13:35:00,76.0,76.03,75.96,76.02,13833.0,76.0,76.03,75.96,76.02,13833.0
2023-01-23 13:40:00,76.03,76.04,76.0,76.03,12638.0,76.03,76.04,76.0,76.03,12638.0
2023-01-23 13:45:00,76.03,76.13,76.03,76.1,12768.0,76.03,76.13,76.03,76.1,12768.0
2023-01-23 13:50:00,76.1,76.12,76.02,76.03,9960.0,76.1,76.12,76.02,76.03,9960.0
2023-01-23 13:55:00,76.02,76.03,75.98,76.01,16263.0,76.02,76.03,75.98,76.01,16263.0
2023-01-23 14:00:00,76.0,76.02,75.97,75.97,16360.0,76.0,76.02,75.97,75.97,16360.0
2023-01-23 14:05:00,75.98,76.01,75.96,75.97,7839.0,75.98,76.01,75.96,75.97,7839.0
2023-01-23 14:10:00,75.96,75.96,75.87,75.9,11343.0,75.96,75.96,75.87,75.9,11343.0
2023-01-23 14:15:00,75.9,76.01,75.87,75.98,16506.0,75.9,76.01,75.87,75.98,16506.0
2023-01-23 14:20:00,75.97,75.97,75.84,75.87,24393.0,75.97,75.97,75.84,75.87,24393.0
2023-01-23 14:25:00,75.87,75.88,75.73,75.82,31496.0,75.87,75.88,75.73,75.82,31496.0
2023-01-23 14:30:00,75.81,75.87,75.77,75.81,59955.0,75.81,75.87,75.77,75.81,59955.0
2023-01-23 14:35:00,75.81,75.83,75.68,75.72,34590.0,75.81,75.83,75.68,75.72,34590.0
2023-01-23 14:40:00,75.73,75.82,75.68,75.82,54679.0,75.73,75.82,75.68,75.82,54679.0
2023-01-23 14:45:00,75.83,75.86,75.72,75.86,154023.0,75.83,75.86,75.72,75.86,154023.0
2023-01-23 14:50:00,75.86,75.86,75.65,75.7,10706.0,75.86,75.86,75.65,75.7,10706.0
2023-01-23 14:55:00,75.71,75.79,75.67,75.67,20777.0,75.71,75.79,75.67,75.67,20777.0
2023-01-23 15:00:00,75.67,75.72,75.57,75.64,24666.0,75.67,75.72,75.57,75.64,24666.0
2023-01-23 15:05:00,75.65,75.67,75.6,75.65,10651.0,75.65,75.67,75.6,75.65,10651.0
2023-01-23 15:10:00,75.64,75.73,75.62,75.69,21344.0,75.64,75.73,75.62,75.69,21344.0
2023-01-23 15:15:00,75.68,75.74,75.67,75.7,15771.0,75.68,75.74,75.67,75.7,15771.0
2023-01-23 15:20:00,75.7,75.76,75.67,75.76,23126.0,75.7,75.76,75.67,75.76,23126.0
2023-01-23 15:25:00,75.75,75.76,75.62,75.63,13522.0,75.75,75.76,75.62,75.63,13522.0
2023-01-23 15:30:00,75.63,75.66,75.57,75.58,21698.0,75.63,75.66,75.57,75.58,21698.0
2023-01-23 15:35:00,75.57,75.72,75.55,75.71,17933.0,75.57,75.72,75.55,75.71,17933.0
2023-01-23 15:40:00,75.71,75.78,75.67,75.77,24339.0,75.71,75.78,75.67,75.77,24339.0
2023-01-23 15:45:00,75.78,75.81,75.72,75.81,32188.0,75.78,75.81,75.72,75.81,32188.0
2023-01-23 15:50:00,75.82,75.98,75.82,75.92,90572.0,75.82,75.98,75.82,75.92,90572.0
2023-01-23 15:55:00,75.92,75.96,75.74,75.79,153247.0,75.92,75.96,75.74,75.79,153247.0
2023-01-24 09:30:00,75.0,76.25,75.0,75.34,14996.0,75.0,76.25,75.0,75.34,14996.0
2023-01-24 09:35:00,75.34,75.37,74.92,75.16,13013.0,75.34,75.37,74.92,75.16,13013.0
2023-01-24 09:40:00,75.07,75.15,74.95,74.99,10450.0,75.07,75.15,74.95,74.99,10450.0
2023-01-24 09:45:00,74.99,75.0,74.81,74.95,62724.0,74.99,75.0,74.81,74.95,62724.0
2023-01-24 09:50:00,74.94,74.98,74.79,74.88,41598.0,74.94,74.98,74.79,74.88,41598.0
2023-01-24 09:55:00,74.89,75.13,74.87,74.99,51122.0,74.89,75.13,74.87,74.99,51122.0
2023-01-24 10:00:00,75.01,75.04,74.81,74.97,139928.0,75.01,75.04,74.81,74.97,139928.0
2023-01-24 10:05:00,74.95,75.02,74.88,74.88,64222.0,74.95,75.02,74.88,74.88,64222.0
2023-01-24 10:10:00,74.89,75.01,74.81,75.0,16455.0,74.89,75.01,74.81,75.0,16455.0
2023-01-24 10:15:00,75.0,75.02,74.81,74.85,28396.0,75.0,75.02,74.81,74.85,28396.0
2023-01-24 10:20:00,74.85,74.9,74.77,74.8,27349.0,74.85,74.9,74.77,74.8,27349.0
2023-01-24 10:25:00,74.8,74.93,74.79,74.92,10941.0,74.8,74.93,74.79,74.92,10941.0
2023-01-24 10:30:00,74.94,75.17,74.93,75.16,10183.0,74.94,75.17,74.93,75.16,10183.0
2023-01-24 10:35:00,75.14,75.18,75.02,75.11,9497.0,75.14,75.18,75.02,75.11,9497.0
2023-01-24 10:40:00,75.13,75.41,74.86,75.41,57809.0,75.13,75.41,74.86,75.41,57809.0
2023-01-24 10:45:00,75.43,75.47,75.32,75.4,31677.0,75.43,75.47,75.32,75.4,31677.0
2023-01-24 10:50:00,75.39,75.42,75.29,75.39,14321.0,75.39,75.42,75.29,75.39,14321.0
2023-01-24 10:55:00,75.4,75.54,75.4,75.46,29298.0,75.4,75.54,75.4,75.46,29298.0
2023-01-24 11:00:00,75.47,75.5,75.37,75.45,13789.0,75.47,75.5,75.37,75.45,13789.0
2023-01-24 11:05:00,75.44,75.46,75.38,75.41,15411.0,75.44,75.46,75.38,75.41,15411.0
2023-01-24 11:10:00,75.41,75.43,75.29,75.35,15522.0,75.41,75.43,75.29,75.35,15522.0
2023-01-24 11:15:00,75.34,75.4,75.33,75.38,11207.0,75.34,75.4,75.33,75.38,11207.0
2023-01-24 11:20:00,75.38,75.44,75.36,75.42,9592.0,75.38,75.44,75.36,75.42,9592.0
2023-01-24 11:25:00,75.42,75.54,75.41,75.51,13358.0,75.42,75.54,75.41,75.51,13358.0
2023-01-24 11:30:00,75.51,75.53,75.39,75.42,8936.0,75.51,75.53,75.39,75.42,8936.0
2023-01-24 11:35:00,75.42,75.51,75.41,75.46,18576.0,75.42,75.51,75.41,75.46,18576.0
2023-01-24 11:40:00,75.45,75.5,75.44,75.46,7468.0,75.45,75.5,75.44,75.46,7468.0
2023-01-24 11:45:00,75.46,75.51,75.43,75.45,7492.0,75.46,75.51,75.43,75.45,7492.0
2023-01-24 11:50:00,75.45,75.59,75.44,75.53,8928.0,75.45,75.59,75.44,75.53,8928.0
2023-01-24 11:55:00,75.53,75.58,75.51,75.54,10213.0,75.53,75.58,75.51,75.54,10213.0
2023-01-24 12:00:00,75.56,75.56,75.43,75.5,8902.0,75.56,75.56,75.43,75.5,8902.0
2023-01-24 12:05:00,75.5,75.5,75.45,75.48,11040.0,75.5,75.5,75.45,75.48,11040.0
2023-01-24 12:10:00,75.48,75.52,75.47,75.49,13966.0,75.48,75.52,75.47,75.49,13966.0
2023-01-24 12:15:00,75.5,75.51,75.48,75.5,6723.0,75.5,75.51,75.48,75.5,6723.0
2023-01-24 12:20:00,75.5,75.6,75.5,75.6,7237.0,75.5,75.6,75.5,75.6,7237.0
2023-01-24 12:25:00,75.6,75.67,75.5,75.67,45402.0,75.6,75.67,75.5,75.67,45402.0
2023-01-24 12:30:00,75.65,75.68,75.57,75.59,17587.0,75.65,75.68,75.57,75.59,17587.0
2023-01-24 12:35:00,75.59,75.59,75.5,75.52,10668.0,75.59,75.59,75.5,75.52,10668.0
2023-01-24 12:40:00,75.48,75.57,75.46,75.54,13514.0,75.48,75.57,75.46,75.54,13514.0
2023-01-24 12:45:00,75.53,75.6,75.49,75.54,16083.0,75.53,75.6,75.49,75.54,16083.0
2023-01-24 12:50:00,75.54,75.55,75.47,75.48,10703.0,75.54,75.55,75.47,75.48,10703.0
2023-01-24 12:55:00,75.5,75.5,75.45,75.5,27295.0,75.5,75.5,75.45,75.5,27295.0
2023-01-24 13:00:00,75.48,75.49,75.33,75.33,20018.0,75.48,75.49,75.33,75.33,20018.0
2023-01-24 13:05:00,75.33,75.46,75.32,75.42,12644.0,75.33,75.46,75.32,75.42,12644.0
2023-01-24 13:10:00,75.43,75.52,75.43,75.45,22433.0,75.43,75.52,75.43,75.45,22433.0
2023-01-24 13:15:00,75.45,75.61,75.45,75.58,14114.0,75.45,75.61,75.45,75.58,14114.0
2023-01-24 13:20:00,75.57,75.62,75.55,75.61,30460.0,75.57,75.62,75.55,75.61,30460.0
2023-01-24 13:25:00,75.62,75.76,75.61,75.74,16450.0,75.62,75.76,75.61,75.74,16450.0
2023-01-24 13:30:00,75.74,75.75,75.61,75.7,12441.0,75.74,75.75,75.61,75.7,12441.0
2023-01-24 13:35:00,75.7,75.86,75.68,75.85,33172.0,75.7,75.86,75.68,75.85,33172.0
2023-01-24 13:40:00,75.85,75.9,75.82,75.87,18217.0,75.85,75.9,75.82,75.87,18217.0
2023-01-24 13:45:00,75.88,76.03,75.8,75.87,42404.0,75.88,76.03,75.8,75.87,42404.0
2023-01-24 13:50:00,75.86,75.97,75.85,75.93,13509.0,75.86,75.97,75.85,75.93,13509.0
2023-01-24 13:55:00,75.94,75.97,75.92,75.97,13539.0,75.94,75.97,75.92,75.97,13539.0
2023-01-24 14:00:00,75.97,75.97,75.83,75.83,12205.0,75.97,75.97,75.83,75.83,12205.0
2023-01-24 14:05:00,75.83,75.89,75.78,75.87,16573.0,75.83,75.89,75.78,75.87,16573.0
2023-01-24 14:10:00,75.86,75.93,75.84,75.92,24907.0,75.86,75.93,75.84,75.92,24907.0
2023-01-24 14:15:00,75.92,75.92,75.85,75.86,10946.0,75.92,75.92,75.85,75.86,10946.0
2023-01-24 14:20:00,75.85,75.88,75.81,75.81,23701.0,75.85,75.88,75.81,75.81,23701.0
2023-01-24 14:25:00,75.81,75.87,75.81,75.82,12347.0,75.81,75.87,75.81,75.82,12347.0
2023-01-24 14:30:00,75.83,75.91,75.82,75.89,29110.0,75.83,75.91,75.82,75.89,29110.0
2023-01-24 14:35:00,75.9,75.98,75.89,75.95,16774.0,75.9,75.98,75.89,75.95,16774.0
2023-01-24 14:40:00,75.95,76.02,75.95,75.98,17068.0,75.95,76.02,75.95,75.98,17068.0
2023-01-24 14:45:00,75.98,75.98,75.83,75.84,22309.0,75.98,75.98,75.83,75.84,22309.0
2023-01-24 14:50:00,75.84,75.87,75.79,75.79,15112.0,75.84,75.87,75.79,75.79,15112.0
2023-01-24 14:55:00,75.8,75.8,75.75,75.76,21888.0,75.8,75.8,75.75,75.76,21888.0
2023-01-24 15:00:00,75.75,75.87,75.75,75.82,22752.0,75.75,75.87,75.75,75.82,22752.0
2023-01-24 15:05:00,75.81,75.83,75.69,75.7,20497.0,75.81,75.83,75.69,75.7,20497.0
2023-01-24 15:10:00,75.69,75.76,75.68,75.73,22835.0,75.69,75.76,75.68,75.73,22835.0
2023-01-24 15:15:00,75.72,75.74,75.61,75.69,34661.0,75.72,75.74,75.61,75.69,34661.0
2023-01-24 15:20:00,75.69,75.7,75.61,75.62,25990.0,75.69,75.7,75.61,75.62,25990.0
2023-01-24 15:25:00,75.62,75.7,75.59,75.7,25821.0,75.62,75.7,75.59,75.7,25821.0
2023-01-24 15:30:00,75.7,75.73,75.59,75.66,53590.0,75.7,75.73,75.59,75.66,53590.0
2023-01-24 15:35:00,75.66,75.67,75.6,75.63,42632.0,75.66,75.67,75.6,75.63,42632.0
2023-01-24 15:40:00,75.62,75.62,75.48,75.53,55106.0,75.62,75.62,75.48,75.53,55106.0
2023-01-24 15:45:00,75.53,75.64,75.5,75.61,63142.0,75.53,75.64,75.5,75.61,63142.0
2023-01-24 15:50:00,75.62,75.79,75.61,75.79,119063.0,75.62,75.79,75.61,75.79,119063.0
2023-01-24 15:55:00,75.78,75.84,75.54,75.77,335080.0,75.78,75.84,75.54,75.77,335080.0
2023-01-25 09:30:00,75.18,76.0,75.18,75.88,46270.0,75.18,76.0,75.18,75.88,46270.0
2023-01-25 09:35:00,75.91,76.87,75.88,76.66,50454.0,75.91,76.87,75.88,76.66,50454.0
2023-01-25 09:40:00,76.66,76.95,76.57,76.86,12385.0,76.66,76.95,76.57,76.86,12385.0
2023-01-25 09:45:00,76.81,76.83,76.6,76.67,44280.0,76.81,76.83,76.6,76.67,44280.0
2023-01-25 09:50:00,76.64,76.78,76.45,76.63,124547.0,76.64,76.78,76.45,76.63,124547.0
2023-01-25 09:55:00,76.66,76.99,76.66,76.93,34315.0,76.66,76.99,76.66,76.93,34315.0
2023-01-25 10:00:00,76.88,76.92,76.55,76.83,34233.0,76.88,76.92,76.55,76.83,34233.0
2023-01-25 10:05:00,76.83,77.39,76.79,77.36,94039.0,76.83,77.39,76.79,77.36,94039.0
2023-01-25 10:10:00,77.36,77.36,76.93,77.07,81960.0,77.36,77.36,76.93,77.07,81960.0
2023-01-25 10:15:00,77.04,77.19,76.91,76.99,45301.0,77.04,77.19,76.91,76.99,45301.0
2023-01-25 10:20:00,76.99,77.07,76.94,77.01,46530.0,76.99,77.07,76.94,77.01,46530.0
2023-01-25 10:25:00,77.02,77.12,76.82,76.92,160098.0,77.02,77.12,76.82,76.92,160098.0
2023-01-25 10:30:00,76.96,77.02,76.34,76.41,32846.0,76.96,77.02,76.34,76.41,32846.0
2023-01-25 10:35:00,76.42,76.54,76.28,76.31,15833.0,76.42,76.54,76.28,76.31,15833.0
2023-01-25 10:40:00,76.28,76.5,76.16,76.49,12855.0,76.28,76.5,76.16,76.49,12855.0
2023-01-25 10:45:00,76.48,76.56,76.41,76.56,19800.0,76.48,76.56,76.41,76.56,19800.0
2023-01-25 10:50:00,76.59,76.59,76.26,76.26,26455.0,76.59,76.59,76.26,76.26,26455.0
2023-01-25 10:55:00,76.23,76.43,76.23,76.41,30284.0,76.23,76.43,76.23,76.41,30284.0
2023-01-25 11:00:00,76.43,76.54,76.35,76.36,46540.0,76.43,76.54,76.35,76.36,46540.0
2023-01-25 11:05:00,76.38,76.44,76.19,76.2,32782.0,76.38,76.44,76.19,76.2,32782.0
2023-01-25 11:10:00,76.21,76.27,76.0,76.12,110803.0,76.21,76.27,76.0,76.12,110803.0
2023-01-25 11:15:00,76.07,76.08,75.8,75.97,17768.0,76.07,76.08,75.8,75.97,17768.0
2023-01-25 11:20:00,75.98,76.03,75.81,75.85,9805.0,75.98,76.03,75.81,75.85,9805.0
2023-01-25 11:25:00,75.88,76.1,75.88,76.06,41059.0,75.88,76.1,75.88,76.06,41059.0
2023-01-25 11:30:00,76.08,76.16,76.01,76.1,10934.0,76.08,76.16,76.01,76.1,10934.0
2023-01-25 11:35:00,76.12,76.19,76.0,76.15,223923.0,76.12,76.19,76.0,76.15,223923.0
2023-01-25 11:40:00,76.18,76.26,76.15,76.18,22909.0,76.18,76.26,76.15,76.18,22909.0
2023-01-25 11:45:00,76.18,76.28,75.99,76.13,111789.0,76.18,76.28,75.99,76.13,111789.0
2023-01-25 11:50:00,76.13,76.25,76.11,76.12,23012.0,76.13,76.25,76.11,76.12,23012.0
2023-01-25 11:55:00,76.13,76.18,75.97,75.97,11968.0,76.13,76.18,75.97,75.97,11968.0
2023-01-25 12:00:00,75.99,76.1,75.97,76.08,10503.0,75.99,76.1,75.97,76.08,10503.0
2023-01-25 12:05:00,76.07,76.14,75.99,76.06,6402.0,76.07,76.14,75.99,76.06,6402.0
2023-01-25 12:10:00,76.05,76.13,76.03,76.07,22651.0,76.05,76.13,76.03,76.07,22651.0
2023-01-25 12:15:00,76.07,76.12,75.99,75.99,14766.0,76.07,76.12,75.99,75.99,14766.0
2023-01-25 12:20:00,75.98,76.0,75.85,75.85,6892.0,75.98,76.0,75.85,75.85,6892.0
2023-01-25 12:25:00,75.87,75.88,75.74,75.78,14889.0,75.87,75.88,75.74,75.78,14889.0
2023-01-25 12:30:00,75.8,75.8,75.72,75.75,61571.0,75.8,75.8,75.72,75.75,61571.0
2023-01-25 12:35:00,75.73,75.81,75.71,75.73,8443.0,75.73,75.81,75.71,75.73,8443.0
2023-01-25 12:40:00,75.74,75.79,75.68,75.73,39343.0,75.74,75.79,75.68,75.73,39343.0
2023-01-25 12:45:00,75.73,75.76,75.67,75.67,12003.0,75.73,75.76,75.67,75.67,12003.0
2023-01-25 12:50:00,75.69,75.72,75.52,75.56,6510.0,75.69,75.72,75.52,75.56,6510.0
2023-01-25 12:55:00,75.54,75.6,75.46,75.53,15452.0,75.54,75.6,75.46,75.53,15452.0
2023-01-25 13:00:00,75.52,75.75,75.5,75.65,18254.0,75.52,75.75,75.5,75.65,18254.0
2023-01-25 13:05:00,75.69,75.72,75.64,75.67,7185.0,75.69,75.72,75.64,75.67,7185.0
2023-01-25 13:10:00,75.67,75.8,75.66,75.71,59688.0,75.67,75.8,75.66,75.71,59688.0
2023-01-25 13:15:00,75.7,75.76,75.68,75.72,7501.0,75.7,75.76,75.68,75.72,7501.0
2023-01-25 13:20:00,75.69,75.74,75.65,75.65,6882.0,75.69,75.74,75.65,75.65,6882.0
2023-01-25 13:25:00,75.65,75.71,75.63,75.7,6495.0,75.65,75.71,75.63,75.7,6495.0
2023-01-25 13:30:00,75.71,75.76,75.66,75.7,10684.0,75.71,75.76,75.66,75.7,10684.0
2023-01-25 13:35:00,75.7,75.8,75.69,75.72,43038.0,75.7,75.8,75.69,75.72,43038.0
2023-01-25 13:40:00,75.72,75.8,75.7,75.72,18178.0,75.72,75.8,75.7,75.72,18178.0
2023-01-25 13:45:00,75.72,75.94,75.72,75.87,152928.0,75.72,75.94,75.72,75.87,152928.0
2023-01-25 13:50:00,75.87,75.9,75.75,75.76,9362.0,75.87,75.9,75.75,75.76,9362.0
2023-01-25 13:55:00,75.76,75.77,75.67,75.7,7281.0,75.76,75.77,75.67,75.7,7281.0
2023-01-25 14:00:00,75.72,75.77,75.65,75.76,19681.0,75.72,75.77,75.65,75.76,19681.0
2023-01-25 14:05:00,75.76,75.91,75.75,75.82,14821.0,75.76,75.91,75.75,75.82,14821.0
2023-01-25 14:10:00,75.83,75.84,75.74,75.79,15534.0,75.83,75.84,75.74,75.79,15534.0
2023-01-25 14:15:00,75.79,75.98,75.79,75.97,78380.0,75.79,75.98,75.79,75.97,78380.0
2023-01-25 14:20:00,75.98,75.98,75.82,75.87,10084.0,75.98,75.98,75.82,75.87,10084.0
2023-01-25 14:25:00,75.9,75.92,75.84,75.91,5622.0,75.9,75.92,75.84,75.91,5622.0
2023-01-25 14:30:00,75.9,75.96,75.84,75.84,17295.0,75.9,75.96,75.84,75.84,17295.0
2023-01-25 14:35:00,75.81,75.89,75.79,75.85,17595.0,75.81,75.89,75.79,75.85,17595.0
2023-01-25 14:40:00,75.85,75.95,75.84,75.95,22324.0,75.85,75.95,75.84,75.95,22324.0
2023-01-25 14:45:00,75.97,76.09,75.95,76.08,8395.0,75.97,76.09,75.95,76.08,8395.0
2023-01-25 14:50:00,76.08,76.09,75.99,76.06,9202.0,76.08,76.09,75.99,76.06,9202.0
2023-01-25 14:55:00,76.05,76.13,76.05,76.08,44349.0,76.05,76.13,76.05,76.08,44349.0
2023-01-25 15:00:00,76.09,76.35,76.08,76.34,52961.0,76.09,76.35,76.08,76.34,52961.0
2023-01-25 15:05:00,76.34,76.38,76.23,76.33,44088.0,76.34,76.38,76.23,76.33,44088.0
2023-01-25 15:10:00,76.34,76.46,76.34,76.44,10646.0,76.34,76.46,76.34,76.44,10646.0
2023-01-25 15:15:00,76.44,76.45,76.21,76.25,39818.0,76.44,76.45,76.21,76.25,39818.0
2023-01-25 15:20:00,76.25,76.27,76.06,76.06,19594.0,76.25,76.27,76.06,76.06,19594.0
2023-01-25 15:25:00,76.07,76.16,76.07,76.13,62092.0,76.07,76.16,76.07,76.13,62092.0
2023-01-25 15:30:00,76.14,76.2,76.11,76.15,34442.0,76.14,76.2,76.11,76.15,34442.0
2023-01-25 15:35:00,76.14,76.15,75.96,76.09,36133.0,76.14,76.15,75.96,76.09,36133.0
2023-01-25 15:40:00,76.09,76.09,75.96,76.05,26446.0,76.09,76.09,75.96,76.05,26446.0
2023-01-25 15:45:00,76.05,76.07,75.99,76.02,25452.0,76.05,76.07,75.99,76.02,25452.0
2023-01-25 15:50:00,76.01,76.1,75.93,76.07,92032.0,76.01,76.1,75.93,76.07,92032.0
2023-01-25 15:55:00,76.06,76.11,75.99,76.08,318744.0,76.06,76.11,75.99,76.08,318744.0
2023-01-26 09:30:00,76.26,76.84,76.25,76.28,42165.0,76.26,76.84,76.25,76.28,42165.0
2023-01-26 09:35:00,76.25,76.61,76.17,76.55,28300.0,76.25,76.61,76.17,76.55,28300.0
2023-01-26 09:40:00,76.53,76.54,76.04,76.24,36237.0,76.53,76.54,76.04,76.24,36237.0
2023-01-26 09:45:00,76.31,76.44,76.16,76.31,34860.0,76.31,76.44,76.16,76.31,34860.0
2023-01-26 09:50:00,76.29,76.48,76.21,76.22,26645.0,76.29,76.48,76.21,76.22,26645.0
2023-01-26 09:55:00,76.2,76.39,76.16,76.39,21876.0,76.2,76.39,76.16,76.39,21876.0
2023-01-26 10:00:00,76.41,76.51,76.22,76.49,37690.0,76.41,76.51,76.22,76.49,37690.0
2023-01-26 10:05:00,76.49,76.53,76.36,76.4,21922.0,76.49,76.53,76.36,76.4,21922.0
2023-01-26 10:10:00,76.39,76.48,76.32,76.45,26858.0,76.39,76.48,76.32,76.45,26858.0
2023-01-26 10:15:00,76.47,76.5,76.35,76.38,22516.0,76.47,76.5,76.35,76.38,22516.0
2023-01-26 10:20:00,76.38,76.46,76.26,76.27,19203.0,76.38,76.46,76.26,76.27,19203.0
2023-01-26 10:25:00,76.29,76.41,76.27,76.4,30211.0,76.29,76.41,76.27,76.4,30211.0
2023-01-26 10:30:00,76.37,76.37,76.18,76.3,26702.0,76.37,76.37,76.18,76.3,26702.0
2023-01-26 10:35:00,76.29,76.47,76.16,76.19,106913.0,76.29,76.47,76.16,76.19,106913.0
2023-01-26 10:40:00,76.23,76.38,76.17,76.28,29989.0,76.23,76.38,76.17,76.28,29989.0
2023-01-26 10:45:00,76.29,76.33,76.2,76.24,9452.0,76.29,76.33,76.2,76.24,9452.0
2023-01-26 10:50:00,76.25,76.35,76.2,76.26,10054.0,76.25,76.35,76.2,76.26,10054.0
2023-01-26 10:55:00,76.27,76.37,76.26,76.27,42840.0,76.27,76.37,76.26,76.27,42840.0
2023-01-26 11:00:00,76.28,76.43,76.25,76.42,27175.0,76.28,76.43,76.25,76.42,27175.0
2023-01-26 11:05:00,76.44,76.61,76.42,76.61,11520.0,76.44,76.61,76.42,76.61,11520.0
2023-01-26 11:10:00,76.62,76.63,76.48,76.55,11345.0,76.62,76.63,76.48,76.55,11345.0
2023-01-26 11:15:00,76.56,76.73,76.56,76.69,33975.0,76.56,76.73,76.56,76.69,33975.0
2023-01-26 11:20:00,76.67,76.67,76.45,76.49,15278.0,76.67,76.67,76.45,76.49,15278.0
2023-01-26 11:25:00,76.48,76.49,76.38,76.46,13512.0,76.48,76.49,76.38,76.46,13512.0
2023-01-26 11:30:00,76.45,76.49,76.41,76.45,15680.0,76.45,76.49,76.41,76.45,15680.0
2023-01-26 11:35:00,76.45,76.55,76.44,76.46,20312.0,76.45,76.55,76.44,76.46,20312.0
2023-01-26 11:40:00,76.48,76.57,76.44,76.46,18883.0,76.48,76.57,76.44,76.46,18883.0
2023-01-26 11:45:00,76.46,76.58,76.45,76.53,4673.0,76.46,76.58,76.45,76.53,4673.0
2023-01-26 11:50:00,76.53,76.58,76.47,76.58,15034.0,76.53,76.58,76.47,76.58,15034.0
2023-01-26 11:55:00,76.56,76.77,76.54,76.7,29474.0,76.56,76.77,76.54,76.7,29474.0
2023-01-26 12:00:00,76.72,76.76,76.67,76.69,17536.0,76.72,76.76,76.67,76.69,17536.0
2023-01-26 12:05:00,76.71,76.9,76.69,76.9,6104.0,76.71,76.9,76.69,76.9,6104.0
2023-01-26 12:10:00,76.91,76.98,76.88,76.9,14874.0,76.91,76.98,76.88,76.9,14874.0
2023-01-26 12:15:00,76.88,76.88,76.77,76.78,8401.0,76.88,76.88,76.77,76.78,8401.0
2023-01-26 12:20:00,76.79,76.82,76.69,76.69,11422.0,76.79,76.82,76.69,76.69,11422.0
2023-01-26 12:25:00,76.7,76.81,76.7,76.76,15780.0,76.7,76.81,76.7,76.76,15780.0
2023-01-26 12:30:00,76.73,77.0,76.72,77.0,14146.0,76.73,77.0,76.72,77.0,14146.0
2023-01-26 12:35:00,76.99,77.09,76.97,77.0,11619.0,76.99,77.09,76.97,77.0,11619.0
2023-01-26 12:40:00,76.99,77.01,76.9,76.97,22168.0,76.99,77.01,76.9,76.97,22168.0
2023-01-26 12:45:00,76.97,76.98,76.86,76.9,6995.0,76.97,76.98,76.86,76.9,6995.0
2023-01-26 12:50:00,76.89,76.91,76.76,76.76,18074.0,76.89,76.91,76.76,76.76,18074.0
2023-01-26 12:55:00,76.77,76.82,76.74,76.75,14386.0,76.77,76.82,76.74,76.75,14386.0
2023-01-26 13:00:00,76.74,76.86,76.73,76.8,11301.0,76.74,76.86,76.73,76.8,11301.0
2023-01-26 13:05:00,76.8,76.85,76.77,76.82,17553.0,76.8,76.85,76.77,76.82,17553.0
2023-01-26 13:10:00,76.82,76.87,76.78,76.87,27823.0,76.82,76.87,76.78,76.87,27823.0
2023-01-26 13:15:00,76.87,76.94,76.83,76.9,10711.0,76.87,76.94,76.83,76.9,10711.0
2023-01-26 13:20:00,76.9,76.91,76.72,76.76,10741.0,76.9,76.91,76.72,76.76,10741.0
2023-01-26 13:25:00,76.76,76.76,76.67,76.71,5515.0,76.76,76.76,76.67,76.71,5515.0
2023-01-26 13:30:00,76.71,76.77,76.69,76.73,9105.0,76.71,76.77,76.69,76.73,9105.0
2023-01-26 13:35:00,76.74,76.99,76.73,76.99,33430.0,76.74,76.99,76.73,76.99,33430.0
2023-01-26 13:40:00,76.98,77.1,76.96,77.02,45575.0,76.98,77.1,76.96,77.02,45575.0
2023-01-26 13:45:00,77.02,77.22,77.02,77.07,10893.0,77.02,77.22,77.02,77.07,10893.0
2023-01-26 13:50:00,77.09,77.09,76.98,77.0,18406.0,77.09,77.09,76.98,77.0,18406.0
2023-01-26 13:55:00,76.98,76.98,76.89,76.92,8250.0,76.98,76.98,76.89,76.92,8250.0
2023-01-26 14:00:00,76.92,76.96,76.84,76.84,8290.0,76.92,76.96,76.84,76.84,8290.0
2023-01-26 14:05:00,76.88,76.94,76.85,76.94,8117.0,76.88,76.94,76.85,76.94,8117.0
2023-01-26 14:10:00,76.92,76.95,76.83,76.84,13183.0,76.92,76.95,76.83,76.84,13183.0
2023-01-26 14:15:00,76.83,76.95,76.79,76.94,16560.0,76.83,76.95,76.79,76.94,16560.0
2023-01-26 14:20:00,76.95,77.01,76.93,76.93,18700.0,76.95,77.01,76.93,76.93,18700.0
2023-01-26 14:25:00,76.9,76.9,76.73,76.76,12330.0,76.9,76.9,76.73,76.76,12330.0
2023-01-26 14:30:00,76.76,76.77,76.65,76.65,15531.0,76.76,76.77,76.65,76.65,15531.0
2023-01-26 14:35:00,76.67,76.71,76.62,76.62,8865.0,76.67,76.71,76.62,76.62,8865.0
2023-01-26 14:40:00,76.63,76.76,76.63,76.69,12408.0,76.63,76.76,76.63,76.69,12408.0
2023-01-26 14:45:00,76.7,76.75,76.68,76.73,18147.0,76.7,76.75,76.68,76.73,18147.0
2023-01-26 14:50:00,76.72,76.8,76.68,76.7,11976.0,76.72,76.8,76.68,76.7,11976.0
2023-01-26 14:55:00,76.7,76.73,76.66,76.71,11138.0,76.7,76.73,76.66,76.71,11138.0
2023-01-26 15:00:00,76.71,76.85,76.68,76.82,12774.0,76.71,76.85,76.68,76.82,12774.0
2023-01-26 15:05:00,76.81,76.84,76.7,76.77,20787.0,76.81,76.84,76.7,76.77,20787.0
2023-01-26 15:10:00,76.77,76.87,76.77,76.86,25384.0,76.77,76.87,76.77,76.86,25384.0
2023-01-26 15:15:00,76.85,76.85,76.75,76.78,24098.0,76.85,76.85,76.75,76.78,24098.0
2023-01-26 15:20:00,76.78,76.78,76.67,76.69,25831.0,76.78,76.78,76.67,76.69,25831.0
2023-01-26 15:25:00,76.68,76.68,76.6,76.6,15565.0,76.68,76.68,76.6,76.6,15565.0
2023-01-26 15:30:00,76.59,76.64,76.56,76.57,17727.0,76.59,76.64,76.56,76.57,17727.0
2023-01-26 15:35:00,76.58,76.58,76.47,76.56,31847.0,76.58,76.58,76.47,76.56,31847.0
2023-01-26 15:40:00,76.56,76.57,76.46,76.48,33876.0,76.56,76.57,76.46,76.48,33876.0
2023-01-26 15:45:00,76.5,76.6,76.49,76.58,37702.0,76.5,76.6,76.49,76.58,37702.0
2023-01-26 15:50:00,76.58,76.7,76.44,76.48,139693.0,76.58,76.7,76.44,76.48,139693.0
2023-01-26 15:55:00,76.49,76.64,76.48,76.61,271458.0,76.49,76.64,76.48,76.61,271458.0
2023-01-27 09:30:00,76.63,76.83,76.1,76.17,35141.0,76.63,76.83,76.1,76.17,35141.0
2023-01-27 09:35:00,76.2,76.39,76.17,76.2,7111.0,76.2,76.39,76.17,76.2,7111.0
2023-01-27 09:40:00,76.21,76.23,75.94,76.0,43307.0,76.21,76.23,75.94,76.0,43307.0
2023-01-27 09:45:00,76.0,76.15,75.97,76.01,36765.0,76.0,76.15,75.97,76.01,36765.0
2023-01-27 09:50:00,76.06,76.23,75.94,76.18,67149.0,76.06,76.23,75.94,76.18,67149.0
2023-01-27 09:55:00,76.16,76.16,76.01,76.13,19021.0,76.16,76.16,76.01,76.13,19021.0
2023-01-27 10:00:00,76.13,76.13,75.98,76.01,11127.0,76.13,76.13,75.98,76.01,11127.0
2023-01-27 10:05:00,76.03,76.17,75.98,76.08,28505.0,76.03,76.17,75.98,76.08,28505.0
2023-01-27 10:10:00,76.07,76.2,76.04,76.04,21120.0,76.07,76.2,76.04,76.04,21120.0
2023-01-27 10:15:00,76.03,76.14,75.99,76.06,13227.0,76.03,76.14,75.99,76.06,13227.0
2023-01-27 10:20:00,76.03,76.03,75.83,75.9,9588.0,76.03,76.03,75.83,75.9,9588.0
2023-01-27 10:25:00,75.92,76.0,75.87,75.95,6742.0,75.92,76.0,75.87,75.95,6742.0
2023-01-27 10:30:00,75.94,75.95,75.63,75.63,19894.0,75.94,75.95,75.63,75.63,19894.0
2023-01-27 10:35:00,75.64,75.72,75.58,75.59,19371.0,75.64,75.72,75.58,75.59,19371.0
2023-01-27 10:40:00,75.57,75.57,75.24,75.28,45620.0,75.57,75.57,75.24,75.28,45620.0
2023-01-27 10:45:00,75.26,75.3,75.14,75.21,31040.0,75.26,75.3,75.14,75.21,31040.0
2023-01-27 10:50:00,75.2,75.2,75.05,75.05,17475.0,75.2,75.2,75.05,75.05,17475.0
2023-01-27 10:55:00,75.05,75.2,75.04,75.18,33639.0,75.05,75.2,75.04,75.18,33639.0
2023-01-27 11:00:00,75.19,75.19,74.9,74.98,29782.0,75.19,75.19,74.9,74.98,29782.0
2023-01-27 11:05:00,74.97,75.11,74.96,75.11,35802.0,74.97,75.11,74.96,75.11,35802.0
2023-01-27 11:10:00,75.11,75.11,74.93,75.0,17545.0,75.11,75.11,74.93,75.0,17545.0
2023-01-27 11:15:00,75.01,75.02,74.89,74.93,9253.0,75.01,75.02,74.89,74.93,9253.0
2023-01-27 11:20:00,74.92,75.06,74.92,74.93,16064.0,74.92,75.06,74.92,74.93,16064.0
2023-01-27 11:25:00,74.95,75.13,74.92,74.94,74905.0,74.95,75.13,74.92,74.94,74905.0
2023-01-27 11:30:00,74.93,75.12,74.93,75.07,26334.0,74.93,75.12,74.93,75.07,26334.0
2023-01-27 11:35:00,75.06,75.1,74.98,74.98,36163.0,75.06,75.1,74.98,74.98,36163.0
2023-01-27 11:40:00,75.0,75.21,75.0,75.21,32232.0,75.0,75.21,75.0,75.21,32232.0
2023-01-27 11:45:00,75.21,75.35,75.15,75.27,14213.0,75.21,75.35,75.15,75.27,14213.0
2023-01-27 11:50:00,75.28,75.36,75.19,75.29,14622.0,75.28,75.36,75.19,75.29,14622.0
2023-01-27 11:55:00,75.28,75.46,75.27,75.45,8785.0,75.28,75.46,75.27,75.45,8785.0
2023-01-27 12:00:00,75.46,75.46,75.33,75.38,6553.0,75.46,75.46,75.33,75.38,6553.0
2023-01-27 12:05:00,75.39,75.47,75.39,75.4,5362.0,75.39,75.47,75.39,75.4,5362.0
2023-01-27 12:10:00,75.41,75.54,75.41,75.53,8094.0,75.41,75.54,75.41,75.53,8094.0
2023-01-27 12:15:00,75.54,75.68,75.53,75.55,18442.0,75.54,75.68,75.53,75.55,18442.0
2023-01-27 12:20:00,75.54,75.65,75.52,75.63,18092.0,75.54,75.65,75.52,75.63,18092.0
2023-01-27 12:25:00,75.63,75.63,75.48,75.49,10963.0,75.63,75.63,75.48,75.49,10963.0
2023-01-27 12:30:00,75.47,75.5,75.45,75.47,11692.0,75.47,75.5,75.45,75.47,11692.0
2023-01-27 12:35:00,75.48,75.63,75.48,75.59,13415.0,75.48,75.63,75.48,75.59,13415.0
2023-01-27 12:40:00,75.57,75.6,75.52,75.52,7208.0,75.57,75.6,75.52,75.52,7208.0
2023-01-27 12:45:00,75.51,75.54,75.48,75.53,11853.0,75.51,75.54,75.48,75.53,11853.0
2023-01-27 12:50:00,75.52,75.59,75.5,75.51,18250.0,75.52,75.59,75.5,75.51,18250.0
2023-01-27 12:55:00,75.52,75.55,75.47,75.49,12654.0,75.52,75.55,75.47,75.49,12654.0
2023-01-27 13:00:00,75.49,75.55,75.46,75.47,8100.0,75.49,75.55,75.46,75.47,8100.0
2023-01-27 13:05:00,75.47,75.59,75.45,75.55,12478.0,75.47,75.59,75.45,75.55,12478.0
2023-01-27 13:10:00,75.55,75.62,75.54,75.55,32501.0,75.55,75.62,75.54,75.55,32501.0
2023-01-27 13:15:00,75.54,75.54,75.37,75.51,38781.0,75.54,75.54,75.37,75.51,38781.0
2023-01-27 13:20:00,75.49,75.57,75.47,75.53,14369.0,75.49,75.57,75.47,75.53,14369.0
2023-01-27 13:25:00,75.56,75.66,75.53,75.66,8458.0,75.56,75.66,75.53,75.66,8458.0
2023-01-27 13:30:00,75.66,75.79,75.64,75.79,28131.0,75.66,75.79,75.64,75.79,28131.0
2023-01-27 13:35:00,75.8,75.81,75.67,75.78,14251.0,75.8,75.81,75.67,75.78,14251.0
2023-01-27 13:40:00,75.78,75.78,75.63,75.67,8239.0,75.78,75.78,75.63,75.67,8239.0
2023-01-27 13:45:00,75.65,75.66,75.49,75.51,5147.0,75.65,75.66,75.49,75.51,5147.0
2023-01-27 13:50:00,75.49,75.54,75.47,75.48,4332.0,75.49,75.54,75.47,75.48,4332.0
2023-01-27 13:55:00,75.46,75.46,75.4,75.44,7258.0,75.46,75.46,75.4,75.44,7258.0
2023-01-27 14:00:00,75.45,75.53,75.44,75.49,6699.0,75.45,75.53,75.44,75.49,6699.0
2023-01-27 14:05:00,75.49,75.51,75.36,75.39,7234.0,75.49,75.51,75.36,75.39,7234.0
2023-01-27 14:10:00,75.39,75.42,75.34,75.39,10105.0,75.39,75.42,75.34,75.39,10105.0
2023-01-27 14:15:00,75.4,75.49,75.4,75.49,5950.0,75.4,75.49,75.4,75.49,5950.0
2023-01-27 14:20:00,75.5,75.54,75.48,75.52,5118.0,75.5,75.54,75.48,75.52,5118.0
2023-01-27 14:25:00,75.51,75.6,75.5,75.57,25660.0,75.51,75.6,75.5,75.57,25660.0
2023-01-27 14:30:00,75.57,75.74,75.57,75.69,11043.0,75.57,75.74,75.57,75.69,11043.0
2023-01-27 14:35:00,75.7,75.8,75.68,75.8,8805.0,75.7,75.8,75.68,75.8,8805.0
2023-01-27 14:40:00,75.81,75.91,75.8,75.86,10782.0,75.81,75.91,75.8,75.86,10782.0
2023-01-27 14:45:00,75.86,75.86,75.76,75.76,8156.0,75.86,75.86,75.76,75.76,8156.0
2023-01-27 14:50:00,75.75,75.79,75.7,75.77,9799.0,75.75,75.79,75.7,75.77,9799.0
2023-01-27 14:55:00,75.77,75.81,75.68,75.69,27445.0,75.77,75.81,75.68,75.69,27445.0
2023-01-27 15:00:00,75.69,75.8,75.68,75.71,34661.0,75.69,75.8,75.68,75.71,34661.0
2023-01-27 15:05:00,75.7,75.76,75.65,75.68,23405.0,75.7,75.76,75.65,75.68,23405.0
2023-01-27 15:10:00,75.69,75.73,75.61,75.61,24978.0,75.69,75.73,75.61,75.61,24978.0
2023-01-27 15:15:00,75.63,75.83,75.58,75.83,23353.0,75.63,75.83,75.58,75.83,23353.0
2023-01-27 15:20:00,75.85,75.87,75.7,75.7,20036.0,75.85,75.87,75.7,75.7,20036.0
2023-01-27 15:25:00,75.71,75.76,75.66,75.72,30461.0,75.71,75.76,75.66,75.72,30461.0
2023-01-27 15:30:00,75.72,75.78,75.65,75.67,35299.0,75.72,75.78,75.65,75.67,35299.0
2023-01-27 15:35:00,75.67,75.68,75.55,75.57,29487.0,75.67,75.68,75.55,75.57,29487.0
2023-01-27 15:40:00,75.56,75.66,75.55,75.59,52210.0,75.56,75.66,75.55,75.59,52210.0
2023-01-27 15:45:00,75.58,75.58,75.37,75.4,96802.0,75.58,75.58,75.37,75.4,96802.0
2023-01-27 15:50:00,75.4,75.43,75.27,75.34,88279.0,75.4,75.43,75.27,75.34,88279.0
2023-01-27 15:55:00,75.33,75.36,75.13,75.25,218550.0,75.33,75.36,75.13,75.25,218550.0
2023-01-30 09:30:00,75.37,75.78,75.27,75.62,46899.0,75.37,75.78,75.27,75.62,46899.0
2023-01-30 09:35:00,75.65,75.66,75.48,75.48,23325.0,75.65,75.66,75.48,75.48,23325.0
2023-01-30 09:40:00,75.48,75.58,75.45,75.56,53874.0,75.48,75.58,75.45,75.56,53874.0
2023-01-30 09:45:00,75.59,75.75,75.58,75.6,57583.0,75.59,75.75,75.58,75.6,57583.0
2023-01-30 09:50:00,75.64,75.79,75.47,75.74,148384.0,75.64,75.79,75.47,75.74,148384.0
2023-01-30 09:55:00,75.75,75.79,75.57,75.74,41788.0,75.75,75.79,75.57,75.74,41788.0
2023-01-30 10:00:00,75.76,75.96,75.7,75.89,51011.0,75.76,75.96,75.7,75.89,51011.0
2023-01-30 10:05:00,75.91,75.91,75.73,75.77,31096.0,75.91,75.91,75.73,75.77,31096.0
2023-01-30 10:10:00,75.78,75.89,75.65,75.69,38921.0,75.78,75.89,75.65,75.69,38921.0
2023-01-30 10:15:00,75.66,76.01,75.66,75.9,29577.0,75.66,76.01,75.66,75.9,29577.0
2023-01-30 10:20:00,75.92,75.98,75.75,75.82,21296.0,75.92,75.98,75.75,75.82,21296.0
2023-01-30 10:25:00,75.83,75.95,75.83,75.95,19729.0,75.83,75.95,75.83,75.95,19729.0
2023-01-30 10:30:00,75.97,76.02,75.86,75.9,22630.0,75.97,76.02,75.86,75.9,22630.0
2023-01-30 10:35:00,75.89,75.91,75.83,75.87,15258.0,75.89,75.91,75.83,75.87,15258.0
2023-01-30 10:40:00,75.87,75.87,75.64,75.74,19913.0,75.87,75.87,75.64,75.74,19913.0
2023-01-30 10:45:00,75.75,75.78,75.43,75.52,28655.0,75.75,75.78,75.43,75.52,28655.0
2023-01-30 10:50:00,75.53,75.54,75.4,75.52,20187.0,75.53,75.54,75.4,75.52,20187.0
2023-01-30 10:55:00,75.53,75.6,75.48,75.48,12885.0,75.53,75.6,75.48,75.48,12885.0
2023-01-30 11:00:00,75.48,75.55,75.44,75.48,12417.0,75.48,75.55,75.44,75.48,12417.0
2023-01-30 11:05:00,75.5,75.5,75.37,75.43,17120.0,75.5,75.5,75.37,75.43,17120.0
2023-01-30 11:10:00,75.43,75.69,75.41,75.57,17029.0,75.43,75.69,75.41,75.57,17029.0
2023-01-30 11:15:00,75.56,75.56,75.47,75.56,21232.0,75.56,75.56,75.47,75.56,21232.0
2023-01-30 11:20:00,75.57,75.58,75.44,75.47,11760.0,75.57,75.58,75.44,75.47,11760.0
2023-01-30 11:25:00,75.48,75.58,75.42,75.52,18927.0,75.48,75.58,75.42,75.52,18927.0
2023-01-30 11:30:00,75.52,75.59,75.47,75.49,19490.0,75.52,75.59,75.47,75.49,19490.0
2023-01-30 11:35:00,75.48,75.53,75.33,75.34,19012.0,75.48,75.53,75.33,75.34,19012.0
2023-01-30 11:40:00,75.36,75.42,75.35,75.37,6179.0,75.36,75.42,75.35,75.37,6179.0
2023-01-30 11:45:00,75.35,75.48,75.33,75.41,13309.0,75.35,75.48,75.33,75.41,13309.0
2023-01-30 11:50:00,75.41,75.45,75.35,75.36,8711.0,75.41,75.45,75.35,75.36,8711.0
2023-01-30 11:55:00,75.35,75.47,75.3,75.47,6270.0,75.35,75.47,75.3,75.47,6270.0
2023-01-30 12:00:00,75.47,75.51,75.41,75.41,10353.0,75.47,75.51,75.41,75.41,10353.0
2023-01-30 12:05:00,75.42,75.5,75.41,75.41,11117.0,75.42,75.5,75.41,75.41,11117.0
2023-01-30 12:10:00,75.41,75.43,75.36,75.37,10742.0,75.41,75.43,75.36,75.37,10742.0
2023-01-30 12:15:00,75.37,75.39,75.29,75.36,13003.0,75.37,75.39,75.29,75.36,13003.0
2023-01-30 12:20:00,75.35,75.48,75.35,75.39,10959.0,75.35,75.48,75.35,75.39,10959.0
2023-01-30 12:25:00,75.39,75.41,75.24,75.24,9531.0,75.39,75.41,75.24,75.24,9531.0
2023-01-30 12:30:00,75.24,75.36,75.23,75.26,32690.0,75.24,75.36,75.23,75.26,32690.0
2023-01-30 12:35:00,75.26,75.28,75.17,75.17,14281.0,75.26,75.28,75.17,75.17,14281.0
2023-01-30 12:40:00,75.17,75.36,75.16,75.23,15521.0,75.17,75.36,75.16,75.23,15521.0
2023-01-30 12:45:00,75.22,75.25,75.16,75.19,14301.0,75.22,75.25,75.16,75.19,14301.0
2023-01-30 12:50:00,75.15,75.21,75.1,75.18,9748.0,75.15,75.21,75.1,75.18,9748.0
2023-01-30 12:55:00,75.17,75.22,75.16,75.21,6102.0,75.17,75.22,75.16,75.21,6102.0
2023-01-30 13:00:00,75.2,75.2,75.16,75.19,5148.0,75.2,75.2,75.16,75.19,5148.0
2023-01-30 13:05:00,75.19,75.2,75.18,75.2,12164.0,75.19,75.2,75.18,75.2,12164.0
2023-01-30 13:10:00,75.2,75.32,75.17,75.2,46918.0,75.2,75.32,75.17,75.2,46918.0
2023-01-30 13:15:00,75.2,75.27,75.16,75.18,29729.0,75.2,75.27,75.16,75.18,29729.0
2023-01-30 13:20:00,75.2,75.29,75.2,75.27,26467.0,75.2,75.29,75.2,75.27,26467.0
2023-01-30 13:25:00,75.25,75.28,75.2,75.23,17249.0,75.25,75.28,75.2,75.23,17249.0
2023-01-30 13:30:00,75.22,75.22,75.16,75.17,9710.0,75.22,75.22,75.16,75.17,9710.0
2023-01-30 13:35:00,75.17,75.27,75.15,75.2,22590.0,75.17,75.27,75.15,75.2,22590.0
2023-01-30 13:40:00,75.22,75.26,75.19,75.26,14682.0,75.22,75.26,75.19,75.26,14682.0
2023-01-30 13:45:00,75.29,75.4,75.26,75.34,10658.0,75.29,75.4,75.26,75.34,10658.0
2023-01-30 13:50:00,75.36,75.42,75.27,75.28,17036.0,75.36,75.42,75.27,75.28,17036.0
2023-01-30 13:55:00,75.3,75.31,75.21,75.23,9521.0,75.3,75.31,75.21,75.23,9521.0
2023-01-30 14:00:00,75.24,75.29,75.17,75.17,19734.0,75.24,75.29,75.17,75.17,19734.0
2023-01-30 14:05:00,75.18,75.22,75.08,75.09,14914.0,75.18,75.22,75.08,75.09,14914.0
2023-01-30 14:10:00,75.09,75.1,75.0,75.05,23890.0,75.09,75.1,75.0,75.05,23890.0
2023-01-30 14:15:00,75.05,75.1,75.01,75.1,21298.0,75.05,75.1,75.01,75.1,21298.0
2023-01-30 14:20:00,75.09,75.15,75.08,75.1,17567.0,75.09,75.15,75.08,75.1,17567.0
2023-01-30 14:25:00,75.11,75.12,75.06,75.11,12092.0,75.11,75.12,75.06,75.11,12092.0
2023-01-30 14:30:00,75.1,75.16,75.07,75.15,21665.0,75.1,75.16,75.07,75.15,21665.0
2023-01-30 14:35:00,75.16,75.2,75.12,75.19,22335.0,75.16,75.2,75.12,75.19,22335.0
2023-01-30 14:40:00,75.19,75.19,75.07,75.1,17090.0,75.19,75.19,75.07,75.1,17090.0
2023-01-30 14:45:00,75.1,75.12,74.99,75.0,17932.0,75.1,75.12,74.99,75.0,17932.0
2023-01-30 14:50:00,74.99,75.04,74.94,75.02,32245.0,74.99,75.04,74.94,75.02,32245.0
2023-01-30 14:55:00,75.01,75.09,74.97,75.02,24340.0,75.01,75.09,74.97,75.02,24340.0
2023-01-30 15:00:00,75.03,75.05,74.95,74.96,22594.0,75.03,75.05,74.95,74.96,22594.0
2023-01-30 15:05:00,74.95,74.96,74.87,74.95,23917.0,74.95,74.96,74.87,74.95,23917.0
2023-01-30 15:10:00,74.94,74.99,74.9,74.91,20688.0,74.94,74.99,74.9,74.91,20688.0
2023-01-30 15:15:00,74.91,75.0,74.84,74.9,31319.0,74.91,75.0,74.84,74.9,31319.0
2023-01-30 15:20:00,74.89,74.91,74.84,74.87,25372.0,74.89,74.91,74.84,74.87,25372.0
2023-01-30 15:25:00,74.87,74.89,74.81,74.87,27080.0,74.87,74.89,74.81,74.87,27080.0
2023-01-30 15:30:00,74.87,74.9,74.81,74.82,29965.0,74.87,74.9,74.81,74.82,29965.0
2023-01-30 15:35:00,74.81,74.99,74.78,74.94,78194.0,74.81,74.99,74.78,74.94,78194.0
2023-01-30 15:40:00,74.95,75.08,74.94,74.99,45898.0,74.95,75.08,74.94,74.99,45898.0
2023-01-30 15:45:00,74.98,75.0,74.81,74.84,94939.0,74.98,75.0,74.81,74.84,94939.0
2023-01-30 15:50:00,74.84,74.9,74.69,74.72,135031.0,74.84,74.9,74.69,74.72,135031.0
2023-01-30 15:55:00,74.72,74.79,74.59,74.7,434204.0,74.72,74.79,74.59,74.7,434204.0
2023-01-31 09:30:00,75.16,76.64,75.16,76.44,283261.0,75.16,76.64,75.16,76.44,283261.0
2023-01-31 09:35:00,76.45,76.62,75.94,76.56,92270.0,76.45,76.62,75.94,76.56,92270.0
2023-01-31 09:40:00,76.53,77.22,76.45,76.99,71372.0,76.53,77.22,76.45,76.99,71372.0
2023-01-31 09:45:00,77.02,77.39,76.89,77.16,126108.0,77.02,77.39,76.89,77.16,126108.0
2023-01-31 09:50:00,77.16,77.16,76.64,76.68,51351.0,77.16,77.16,76.64,76.68,51351.0
2023-01-31 09:55:00,76.69,76.7,76.24,76.41,137647.0,76.69,76.7,76.24,76.41,137647.0
2023-01-31 10:00:00,76.41,76.58,76.33,76.34,56084.0,76.41,76.58,76.33,76.34,56084.0
2023-01-31 10:05:00,76.34,76.47,76.29,76.37,29562.0,76.34,76.47,76.29,76.37,29562.0
2023-01-31 10:10:00,76.36,76.44,76.27,76.36,36408.0,76.36,76.44,76.27,76.36,36408.0
2023-01-31 10:15:00,76.37,76.57,76.37,76.45,40655.0,76.37,76.57,76.37,76.45,40655.0
2023-01-31 10:20:00,76.44,76.51,76.29,76.45,38113.0,76.44,76.51,76.29,76.45,38113.0
2023-01-31 10:25:00,76.44,76.48,76.3,76.42,26195.0,76.44,76.48,76.3,76.42,26195.0
2023-01-31 10:30:00,76.42,76.63,76.36,76.55,32541.0,76.42,76.63,76.36,76.55,32541.0
2023-01-31 10:35:00,76.56,76.62,76.4,76.44,23702.0,76.56,76.62,76.4,76.44,23702.0
2023-01-31 10:40:00,76.42,76.73,76.41,76.63,47756.0,76.42,76.73,76.41,76.63,47756.0
2023-01-31 10:45:00,76.65,76.83,76.58,76.76,39091.0,76.65,76.83,76.58,76.76,39091.0
2023-01-31 10:50:00,76.75,76.77,76.61,76.7,15828.0,76.75,76.77,76.61,76.7,15828.0
2023-01-31 10:55:00,76.71,76.72,76.58,76.61,11793.0,76.71,76.72,76.58,76.61,11793.0
2023-01-31 11:00:00,76.62,76.73,76.62,76.66,17681.0,76.62,76.73,76.62,76.66,17681.0
2023-01-31 11:05:00,76.69,76.72,76.63,76.66,13206.0,76.69,76.72,76.63,76.66,13206.0
2023-01-31 11:10:00,76.66,76.66,76.49,76.55,43984.0,76.66,76.66,76.49,76.55,43984.0
2023-01-31 11:15:00,76.58,76.61,76.29,76.31,11372.0,76.58,76.61,76.29,76.31,11372.0
2023-01-31 11:20:00,76.3,76.5,76.28,76.47,14399.0,76.3,76.5,76.28,76.47,14399.0
2023-01-31 11:25:00,76.47,76.51,76.41,76.46,12355.0,76.47,76.51,76.41,76.46,12355.0
2023-01-31 11:30:00,76.45,76.5,76.3,76.38,18648.0,76.45,76.5,76.3,76.38,18648.0
2023-01-31 11:35:00,76.39,76.4,76.29,76.34,14729.0,76.39,76.4,76.29,76.34,14729.0
2023-01-31 11:40:00,76.34,76.37,76.25,76.3,10121.0,76.34,76.37,76.25,76.3,10121.0
2023-01-31 11:45:00,76.27,76.36,76.27,76.36,5721.0,76.27,76.36,76.27,76.36,5721.0
2023-01-31 11:50:00,76.36,76.36,76.26,76.31,10753.0,76.36,76.36,76.26,76.31,10753.0
2023-01-31 11:55:00,76.29,76.29,76.17,76.23,9339.0,76.29,76.29,76.17,76.23,9339.0
2023-01-31 12:00:00,76.24,76.3,76.16,76.23,10741.0,76.24,76.3,76.16,76.23,10741.0
2023-01-31 12:05:00,76.24,76.25,76.09,76.14,13899.0,76.24,76.25,76.09,76.14,13899.0
2023-01-31 12:10:00,76.13,76.21,76.06,76.16,9744.0,76.13,76.21,76.06,76.16,9744.0
2023-01-31 12:15:00,76.17,76.28,76.16,76.26,15246.0,76.17,76.28,76.16,76.26,15246.0
2023-01-31 12:20:00,76.26,76.32,76.22,76.24,16575.0,76.26,76.32,76.22,76.24,16575.0
2023-01-31 12:25:00,76.25,76.29,76.19,76.29,29395.0,76.25,76.29,76.19,76.29,29395.0
2023-01-31 12:30:00,76.3,76.43,76.24,76.33,40832.0,76.3,76.43,76.24,76.33,40832.0
2023-01-31 12:35:00,76.33,76.44,76.3,76.34,258914.0,76.33,76.44,76.3,76.34,258914.0
2023-01-31 12:40:00,76.34,76.47,76.28,76.31,15475.0,76.34,76.47,76.28,76.31,15475.0
2023-01-31 12:45:00,76.27,76.27,76.07,76.16,16077.0,76.27,76.27,76.07,76.16,16077.0
2023-01-31 12:50:00,76.18,76.22,76.15,76.22,16021.0,76.18,76.22,76.15,76.22,16021.0
2023-01-31 12:55:00,76.2,76.21,76.08,76.19,9951.0,76.2,76.21,76.08,76.19,9951.0
2023-01-31 13:00:00,76.2,76.27,76.17,76.19,9636.0,76.2,76.27,76.17,76.19,9636.0
2023-01-31 13:05:00,76.2,76.22,76.15,76.18,7296.0,76.2,76.22,76.15,76.18,7296.0
2023-01-31 13:10:00,76.19,76.27,76.18,76.22,12912.0,76.19,76.27,76.18,76.22,12912.0
2023-01-31 13:15:00,76.2,76.28,76.2,76.21,15723.0,76.2,76.28,76.2,76.21,15723.0
2023-01-31 13:20:00,76.2,76.3,76.19,76.24,13610.0,76.2,76.3,76.19,76.24,13610.0
2023-01-31 13:25:00,76.25,76.34,76.25,76.31,10867.0,76.25,76.34,76.25,76.31,10867.0
2023-01-31 13:30:00,76.3,76.31,76.19,76.2,21001.0,76.3,76.31,76.19,76.2,21001.0
2023-01-31 13:35:00,76.17,76.22,76.15,76.17,8311.0,76.17,76.22,76.15,76.17,8311.0
2023-01-31 13:40:00,76.17,76.21,76.12,76.16,13849.0,76.17,76.21,76.12,76.16,13849.0
2023-01-31 13:45:00,76.17,76.25,76.16,76.24,16044.0,76.17,76.25,76.16,76.24,16044.0
2023-01-31 13:50:00,76.24,76.26,76.14,76.2,18567.0,76.24,76.26,76.14,76.2,18567.0
2023-01-31 13:55:00,76.2,76.23,76.17,76.2,16248.0,76.2,76.23,76.17,76.2,16248.0
2023-01-31 14:00:00,76.2,76.44,76.2,76.36,56412.0,76.2,76.44,76.2,76.36,56412.0
2023-01-31 14:05:00,76.33,76.45,76.33,76.41,54895.0,76.33,76.45,76.33,76.41,54895.0
2023-01-31 14:10:00,76.42,76.47,76.25,76.42,104570.0,76.42,76.47,76.25,76.42,104570.0
2023-01-31 14:15:00,76.41,76.45,76.12,76.14,32318.0,76.41,76.45,76.12,76.14,32318.0
2023-01-31 14:20:00,76.14,76.25,76.13,76.2,16691.0,76.14,76.25,76.13,76.2,16691.0
2023-01-31 14:25:00,76.2,76.23,76.12,76.16,29098.0,76.2,76.23,76.12,76.16,29098.0
2023-01-31 14:30:00,76.17,76.23,76.12,76.12,21791.0,76.17,76.23,76.12,76.12,21791.0
2023-01-31 14:35:00,76.14,76.25,76.13,76.22,12053.0,76.14,76.25,76.13,76.22,12053.0
2023-01-31 14:40:00,76.2,76.24,76.14,76.15,10596.0,76.2,76.24,76.14,76.15,10596.0
2023-01-31 14:45:00,76.15,76.19,76.1,76.12,16334.0,76.15,76.19,76.1,76.12,16334.0
2023-01-31 14:50:00,76.12,76.16,76.11,76.12,8538.0,76.12,76.16,76.11,76.12,8538.0
2023-01-31 14:55:00,76.12,76.17,76.11,76.13,11095.0,76.12,76.17,76.11,76.13,11095.0
2023-01-31 15:00:00,76.13,76.15,76.08,76.09,13039.0,76.13,76.15,76.08,76.09,13039.0
2023-01-31 15:05:00,76.09,76.18,76.09,76.15,25778.0,76.09,76.18,76.09,76.15,25778.0
2023-01-31 15:10:00,76.15,76.15,76.02,76.03,31173.0,76.15,76.15,76.02,76.03,31173.0
2023-01-31 15:15:00,76.04,76.12,76.0,76.02,25380.0,76.04,76.12,76.0,76.02,25380.0
2023-01-31 15:20:00,76.03,76.06,75.91,75.94,27249.0,76.03,76.06,75.91,75.94,27249.0
2023-01-31 15:25:00,75.94,75.96,75.88,75.95,37271.0,75.94,75.96,75.88,75.95,37271.0
2023-01-31 15:30:00,75.94,76.09,75.91,76.09,44227.0,75.94,76.09,75.91,76.09,44227.0
2023-01-31 15:35:00,76.08,76.12,75.97,76.02,36162.0,76.08,76.12,75.97,76.02,36162.0
2023-01-31 15:40:00,76.01,76.12,76.01,76.1,63518.0,76.01,76.12,76.01,76.1,63518.0
2023-01-31 15:45:00,76.09,76.17,75.99,76.07,92545.0,76.09,76.17,75.99,76.07,92545.0
2023-01-31 15:50:00,76.07,76.29,76.07,76.25,206240.0,76.07,76.29,76.07,76.25,206240.0
2023-01-31 15:55:00,76.26,76.28,76.07,76.27,602957.0,76.26,76.28,76.07,76.27,602957.0
2023-02-01 09:30:00,76.04,76.29,75.56,75.9,75856.0,76.04,76.29,75.56,75.9,75856.0
2023-02-01 09:35:00,75.69,76.04,75.69,75.87,16162.0,75.69,76.04,75.69,75.87,16162.0
2023-02-01 09:40:00,75.85,75.87,75.42,75.72,52571.0,75.85,75.87,75.42,75.72,52571.0
2023-02-01 09:45:00,75.75,76.01,75.59,75.91,24649.0,75.75,76.01,75.59,75.91,24649.0
2023-02-01 09:50:00,75.9,76.12,75.84,76.06,35314.0,75.9,76.12,75.84,76.06,35314.0
2023-02-01 09:55:00,76.03,76.08,75.87,76.03,55214.0,76.03,76.08,75.87,76.03,55214.0
2023-02-01 10:00:00,76.01,76.02,75.64,75.97,15697.0,76.01,76.02,75.64,75.97,15697.0
2023-02-01 10:05:00,75.96,76.03,75.81,76.0,10014.0,75.96,76.03,75.81,76.0,10014.0
2023-02-01 10:10:00,76.02,76.04,75.95,76.03,17425.0,76.02,76.04,75.95,76.03,17425.0
2023-02-01 10:15:00,76.03,76.17,75.97,76.15,30769.0,76.03,76.17,75.97,76.15,30769.0
2023-02-01 10:20:00,76.14,76.14,75.93,75.97,25206.0,76.14,76.14,75.93,75.97,25206.0
2023-02-01 10:25:00,75.99,76.24,75.99,76.2,36750.0,75.99,76.24,75.99,76.2,36750.0
2023-02-01 10:30:00,76.17,76.3,76.13,76.19,33608.0,76.17,76.3,76.13,76.19,33608.0
2023-02-01 10:35:00,76.15,76.16,75.8,75.92,16762.0,76.15,76.16,75.8,75.92,16762.0
2023-02-01 10:40:00,75.94,76.05,75.84,75.84,13538.0,75.94,76.05,75.84,75.84,13538.0
2023-02-01 10:45:00,75.84,75.88,75.71,75.73,12979.0,75.84,75.88,75.71,75.73,12979.0
2023-02-01 10:50:00,75.72,75.75,75.53,75.58,171119.0,75.72,75.75,75.53,75.58,171119.0
2023-02-01 10:55:00,75.59,75.77,75.51,75.77,20843.0,75.59,75.77,75.51,75.77,20843.0
2023-02-01 11:00:00,75.78,75.88,75.73,75.84,9530.0,75.78,75.88,75.73,75.84,9530.0
2023-02-01 11:05:00,75.86,75.87,75.64,75.69,13583.0,75.86,75.87,75.64,75.69,13583.0
2023-02-01 11:10:00,75.71,75.77,75.66,75.7,11896.0,75.71,75.77,75.66,75.7,11896.0
2023-02-01 11:15:00,75.72,75.76,75.7,75.72,13990.0,75.72,75.76,75.7,75.72,13990.0
2023-02-01 11:20:00,75.73,75.83,75.7,75.74,204659.0,75.73,75.83,75.7,75.74,204659.0
2023-02-01 11:25:00,75.73,75.89,75.7,75.86,11970.0,75.73,75.89,75.7,75.86,11970.0
2023-02-01 11:30:00,75.86,75.89,75.8,75.8,8913.0,75.86,75.89,75.8,75.8,8913.0
2023-02-01 11:35:00,75.81,75.88,75.76,75.76,16330.0,75.81,75.88,75.76,75.76,16330.0
2023-02-01 11:40:00,75.74,75.76,75.63,75.76,11556.0,75.74,75.76,75.63,75.76,11556.0
2023-02-01 11:45:00,75.74,75.82,75.7,75.71,7893.0,75.74,75.82,75.7,75.71,7893.0
2023-02-01 11:50:00,75.72,75.74,75.65,75.65,10200.0,75.72,75.74,75.65,75.65,10200.0
2023-02-01 11:55:00,75.66,75.67,75.6,75.67,7374.0,75.66,75.67,75.6,75.67,7374.0
2023-02-01 12:00:00,75.68,75.73,75.62,75.63,13055.0,75.68,75.73,75.62,75.63,13055.0
2023-02-01 12:05:00,75.63,75.76,75.62,75.63,8355.0,75.63,75.76,75.62,75.63,8355.0
2023-02-01 12:10:00,75.63,75.65,75.58,75.6,13974.0,75.63,75.65,75.58,75.6,13974.0
2023-02-01 12:15:00,75.59,75.67,75.58,75.66,15901.0,75.59,75.67,75.58,75.66,15901.0
2023-02-01 12:20:00,75.64,75.64,75.51,75.51,12127.0,75.64,75.64,75.51,75.51,12127.0
2023-02-01 12:25:00,75.51,75.51,75.3,75.3,17869.0,75.51,75.51,75.3,75.3,17869.0
2023-02-01 12:30:00,75.32,75.33,75.19,75.21,12840.0,75.32,75.33,75.19,75.21,12840.0
2023-02-01 12:35:00,75.17,75.18,75.01,75.09,18033.0,75.17,75.18,75.01,75.09,18033.0
2023-02-01 12:40:00,75.09,75.15,75.08,75.12,8132.0,75.09,75.15,75.08,75.12,8132.0
2023-02-01 12:45:00,75.13,75.16,75.01,75.12,12707.0,75.13,75.16,75.01,75.12,12707.0
2023-02-01 12:50:00,75.13,75.26,75.12,75.14,41542.0,75.13,75.26,75.12,75.14,41542.0
2023-02-01 12:55:00,75.14,75.25,75.11,75.21,9550.0,75.14,75.25,75.11,75.21,9550.0
2023-02-01 13:00:00,75.22,75.33,75.18,75.31,6212.0,75.22,75.33,75.18,75.31,6212.0
2023-02-01 13:05:00,75.33,75.37,75.3,75.33,21714.0,75.33,75.37,75.3,75.33,21714.0
2023-02-01 13:10:00,75.31,75.42,75.27,75.4,9283.0,75.31,75.42,75.27,75.4,9283.0
2023-02-01 13:15:00,75.4,75.5,75.36,75.47,12590.0,75.4,75.5,75.36,75.47,12590.0
2023-02-01 13:20:00,75.47,75.53,75.46,75.48,14653.0,75.47,75.53,75.46,75.48,14653.0
2023-02-01 13:25:00,75.49,75.49,75.35,75.37,11724.0,75.49,75.49,75.35,75.37,11724.0
2023-02-01 13:30:00,75.36,75.43,75.34,75.34,12140.0,75.36,75.43,75.34,75.34,12140.0
2023-02-01 13:35:00,75.35,75.35,75.28,75.31,11629.0,75.35,75.35,75.28,75.31,11629.0
2023-02-01 13:40:00,75.32,75.32,75.25,75.26,15171.0,75.32,75.32,75.25,75.26,15171.0
2023-02-01 13:45:00,75.27,75.29,75.17,75.28,9859.0,75.27,75.29,75.17,75.28,9859.0
2023-02-01 13:50:00,75.29,75.38,75.25,75.38,13628.0,75.29,75.38,75.25,75.38,13628.0
2023-02-01 13:55:00,75.39,75.47,75.38,75.44,14218.0,75.39,75.47,75.38,75.44,14218.0
2023-02-01 14:00:00,75.44,75.53,75.29,75.38,29126.0,75.44,75.53,75.29,75.38,29126.0
2023-02-01 14:05:00,75.39,75.58,75.38,75.56,12497.0,75.39,75.58,75.38,75.56,12497.0
2023-02-01 14:10:00,75.56,75.61,75.46,75.48,16415.0,75.56,75.61,75.46,75.48,16415.0
2023-02-01 14:15:00,75.47,75.47,75.34,75.42,28846.0,75.47,75.47,75.34,75.42,28846.0
2023-02-01 14:20:00,75.42,75.43,75.3,75.3,13188.0,75.42,75.43,75.3,75.3,13188.0
2023-02-01 14:25:00,75.3,75.32,75.24,75.25,24334.0,75.3,75.32,75.24,75.25,24334.0
2023-02-01 14:30:00,75.27,75.35,75.07,75.12,47895.0,75.27,75.35,75.07,75.12,47895.0
2023-02-01 14:35:00,75.11,75.5,75.07,75.48,49605.0,75.11,75.5,75.07,75.48,49605.0
2023-02-01 14:40:00,75.49,75.73,75.46,75.6,65652.0,75.49,75.73,75.46,75.6,65652.0
2023-02-01 14:45:00,75.6,75.78,75.55,75.57,54894.0,75.6,75.78,75.55,75.57,54894.0
2023-02-01 14:50:00,75.58,75.67,75.56,75.58,64001.0,75.58,75.67,75.56,75.58,64001.0
2023-02-01 14:55:00,75.59,75.63,75.43,75.5,40011.0,75.59,75.63,75.43,75.5,40011.0
2023-02-01 15:00:00,75.52,75.67,75.51,75.66,54826.0,75.52,75.67,75.51,75.66,54826.0
2023-02-01 15:05:00,75.66,75.73,75.49,75.67,65755.0,75.66,75.73,75.49,75.67,65755.0
2023-02-01 15:10:00,75.66,75.66,75.54,75.54,23940.0,75.66,75.66,75.54,75.54,23940.0
2023-02-01 15:15:00,75.54,75.55,75.39,75.52,32818.0,75.54,75.55,75.39,75.52,32818.0
2023-02-01 15:20:00,75.52,75.53,75.37,75.45,19251.0,75.52,75.53,75.37,75.45,19251.0
2023-02-01 15:25:00,75.45,75.5,75.44,75.49,33927.0,75.45,75.5,75.44,75.49,33927.0
2023-02-01 15:30:00,75.5,75.52,75.45,75.5,69808.0,75.5,75.52,75.45,75.5,69808.0
2023-02-01 15:35:00,75.5,75.72,75.5,75.61,89225.0,75.5,75.72,75.5,75.61,89225.0
2023-02-01 15:40:00,75.61,75.68,75.52,75.56,67808.0,75.61,75.68,75.52,75.56,67808.0
2023-02-01 15:45:00,75.58,75.58,75.33,75.34,89049.0,75.58,75.58,75.33,75.34,89049.0
2023-02-01 15:50:00,75.33,75.34,75.07,75.1,112967.0,75.33,75.34,75.07,75.1,112967.0
2023-02-01 15:55:00,75.11,75.15,74.96,75.15,322105.0,75.11,75.15,74.96,75.15,322105.0
2023-02-02 09:30:00,74.6,74.6,72.85,73.21,227076.0,74.6,74.6,72.85,73.21,227076.0
2023-02-02 09:35:00,73.26,73.41,72.11,72.41,208723.0,73.26,73.41,72.11,72.41,208723.0
2023-02-02 09:40:00,72.44,73.29,72.16,72.76,489319.0,72.44,73.29,72.16,72.76,489319.0
2023-02-02 09:45:00,72.75,73.21,72.68,72.8,121169.0,72.75,73.21,72.68,72.8,121169.0
2023-02-02 09:50:00,72.8,73.07,72.67,72.75,275467.0,72.8,73.07,72.67,72.75,275467.0
2023-02-02 09:55:00,72.78,73.03,72.61,73.0,146658.0,72.78,73.03,72.61,73.0,146658.0
2023-02-02 10:00:00,73.0,73.35,72.7,73.23,172946.0,73.0,73.35,72.7,73.23,172946.0
2023-02-02 10:05:00,73.18,73.23,72.96,72.99,187324.0,73.18,73.23,72.96,72.99,187324.0
2023-02-02 10:10:00,72.98,73.07,72.78,72.98,203760.0,72.98,73.07,72.78,72.98,203760.0
2023-02-02 10:15:00,73.0,73.03,72.83,73.02,78440.0,73.0,73.03,72.83,73.02,78440.0
2023-02-02 10:20:00,73.03,73.11,72.77,72.89,83404.0,73.03,73.11,72.77,72.89,83404.0
2023-02-02 10:25:00,72.91,72.99,72.42,72.97,77048.0,72.91,72.99,72.42,72.97,77048.0
2023-02-02 10:30:00,72.98,73.02,72.64,72.72,108754.0,72.98,73.02,72.64,72.72,108754.0
2023-02-02 10:35:00,72.73,72.93,72.73,72.82,32189.0,72.73,72.93,72.73,72.82,32189.0
2023-02-02 10:40:00,72.81,73.09,72.81,72.9,206041.0,72.81,73.09,72.81,72.9,206041.0
2023-02-02 10:45:00,72.88,72.98,72.78,72.81,21030.0,72.88,72.98,72.78,72.81,21030.0
2023-02-02 10:50:00,72.82,72.99,72.75,72.83,28145.0,72.82,72.99,72.75,72.83,28145.0
2023-02-02 10:55:00,72.86,73.01,72.75,72.88,69542.0,72.86,73.01,72.75,72.88,69542.0
2023-02-02 11:00:00,72.87,72.9,72.67,72.81,187153.0,72.87,72.9,72.67,72.81,187153.0
2023-02-02 11:05:00,72.78,73.04,72.77,72.8,32700.0,72.78,73.04,72.77,72.8,32700.0
2023-02-02 11:10:00,72.79,72.98,72.72,72.75,63047.0,72.79,72.98,72.72,72.75,63047.0
2023-02-02 11:15:00,72.75,73.05,72.75,72.95,33276.0,72.75,73.05,72.75,72.95,33276.0
2023-02-02 11:20:00,72.97,72.97,72.76,72.85,51905.0,72.97,72.97,72.76,72.85,51905.0
2023-02-02 11:25:00,72.87,72.95,72.81,72.84,25609.0,72.87,72.95,72.81,72.84,25609.0
2023-02-02 11:30:00,72.83,72.9,72.73,72.87,38515.0,72.83,72.9,72.73,72.87,38515.0
2023-02-02 11:35:00,72.88,72.92,72.79,72.85,22410.0,72.88,72.92,72.79,72.85,22410.0
2023-02-02 11:40:00,72.85,72.98,72.76,72.94,18739.0,72.85,72.98,72.76,72.94,18739.0
2023-02-02 11:45:00,72.93,72.99,72.85,72.86,22200.0,72.93,72.99,72.85,72.86,22200.0
2023-02-02 11:50:00,72.88,72.95,72.81,72.92,21994.0,72.88,72.95,72.81,72.92,21994.0
2023-02-02 11:55:00,72.9,72.96,72.84,72.88,24605.0,72.9,72.96,72.84,72.88,24605.0
2023-02-02 12:00:00,72.86,72.86,72.71,72.81,42158.0,72.86,72.86,72.71,72.81,42158.0
2023-02-02 12:05:00,72.79,72.93,72.75,72.86,30750.0,72.79,72.93,72.75,72.86,30750.0
2023-02-02 12:10:00,72.86,72.93,72.8,72.85,17868.0,72.86,72.93,72.8,72.85,17868.0
2023-02-02 12:15:00,72.85,72.91,72.79,72.83,20695.0,72.85,72.91,72.79,72.83,20695.0
2023-02-02 12:20:00,72.85,72.95,72.79,72.95,33954.0,72.85,72.95,72.79,72.95,33954.0
2023-02-02 12:25:00,72.94,72.94,72.76,72.77,25097.0,72.94,72.94,72.76,72.77,25097.0
2023-02-02 12:30:00,72.77,72.95,72.77,72.83,23900.0,72.77,72.95,72.77,72.83,23900.0
2023-02-02 12:35:00,72.83,72.86,72.79,72.85,25696.0,72.83,72.86,72.79,72.85,25696.0
2023-02-02 12:40:00,72.85,72.88,72.79,72.8,225972.0,72.85,72.88,72.79,72.8,225972.0
2023-02-02 12:45:00,72.8,72.8,72.51,72.65,96353.0,72.8,72.8,72.51,72.65,96353.0
2023-02-02 12:50:00,72.65,72.84,72.53,72.76,151910.0,72.65,72.84,72.53,72.76,151910.0
2023-02-02 12:55:00,72.75,72.82,72.59,72.63,23059.0,72.75,72.82,72.59,72.63,23059.0
2023-02-02 13:00:00,72.64,72.87,72.64,72.81,23322.0,72.64,72.87,72.64,72.81,23322.0
2023-02-02 13:05:00,72.83,72.86,72.77,72.83,49527.0,72.83,72.86,72.77,72.83,49527.0
2023-02-02 13:10:00,72.82,72.94,72.75,72.76,80411.0,72.82,72.94,72.75,72.76,80411.0
2023-02-02 13:15:00,72.77,72.78,72.56,72.59,48510.0,72.77,72.78,72.56,72.59,48510.0
2023-02-02 13:20:00,72.61,72.69,72.42,72.69,72651.0,72.61,72.69,72.42,72.69,72651.0
2023-02-02 13:25:00,72.69,72.76,72.55,72.69,66130.0,72.69,72.76,72.55,72.69,66130.0
2023-02-02 13:30:00,72.68,72.73,72.58,72.63,36071.0,72.68,72.73,72.58,72.63,36071.0
2023-02-02 13:35:00,72.63,72.71,72.56,72.67,65135.0,72.63,72.71,72.56,72.67,65135.0
2023-02-02 13:40:00,72.68,72.71,72.59,72.6,22635.0,72.68,72.71,72.59,72.6,22635.0
2023-02-02 13:45:00,72.59,72.6,72.4,72.52,137525.0,72.59,72.6,72.4,72.52,137525.0
2023-02-02 13:50:00,72.51,72.55,72.37,72.46,86140.0,72.51,72.55,72.37,72.46,86140.0
2023-02-02 13:55:00,72.46,72.52,72.34,72.36,68678.0,72.46,72.52,72.34,72.36,68678.0
2023-02-02 14:00:00,72.36,72.43,72.31,72.33,31716.0,72.36,72.43,72.31,72.33,31716.0
2023-02-02 14:05:00,72.31,72.38,72.24,72.33,104441.0,72.31,72.38,72.24,72.33,104441.0
2023-02-02 14:10:00,72.33,72.34,72.08,72.09,77206.0,72.33,72.34,72.08,72.09,77206.0
2023-02-02 14:15:00,72.11,72.23,72.02,72.2,59170.0,72.11,72.23,72.02,72.2,59170.0
2023-02-02 14:20:00,72.22,72.22,71.94,71.96,58700.0,72.22,72.22,71.94,71.96,58700.0
2023-02-02 14:25:00,71.94,72.11,71.94,72.03,68535.0,71.94,72.11,71.94,72.03,68535.0
2023-02-02 14:30:00,72.02,72.16,71.95,72.05,59684.0,72.02,72.16,71.95,72.05,59684.0
2023-02-02 14:35:00,72.06,72.1,71.98,72.03,51130.0,72.06,72.1,71.98,72.03,51130.0
2023-02-02 14:40:00,72.03,72.21,71.96,72.17,87524.0,72.03,72.21,71.96,72.17,87524.0
2023-02-02 14:45:00,72.17,72.31,72.17,72.27,40777.0,72.17,72.31,72.17,72.27,40777.0
2023-02-02 14:50:00,72.26,72.39,72.23,72.34,73531.0,72.26,72.39,72.23,72.34,73531.0
2023-02-02 14:55:00,72.32,72.34,72.1,72.12,60566.0,72.32,72.34,72.1,72.12,60566.0
2023-02-02 15:00:00,72.12,72.18,72.0,72.01,61021.0,72.12,72.18,72.0,72.01,61021.0
2023-02-02 15:05:00,72.03,72.21,72.01,72.03,115140.0,72.03,72.21,72.01,72.03,115140.0
2023-02-02 15:10:00,72.03,72.33,71.94,72.28,56441.0,72.03,72.33,71.94,72.28,56441.0
2023-02-02 15:15:00,72.28,72.29,72.09,72.15,187539.0,72.28,72.29,72.09,72.15,187539.0
2023-02-02 15:20:00,72.15,72.38,72.1,72.34,47848.0,72.15,72.38,72.1,72.34,47848.0
2023-02-02 15:25:00,72.33,72.39,72.21,72.35,403084.0,72.33,72.39,72.21,72.35,403084.0
2023-02-02 15:30:00,72.37,72.46,72.31,72.35,53261.0,72.37,72.46,72.31,72.35,53261.0
2023-02-02 15:35:00,72.35,72.55,72.35,72.52,248429.0,72.35,72.55,72.35,72.52,248429.0
2023-02-02 15:40:00,72.53,72.56,72.34,72.52,88287.0,72.53,72.56,72.34,72.52,88287.0
2023-02-02 15:45:00,72.5,72.7,72.48,72.61,394122.0,72.5,72.7,72.48,72.61,394122.0
2023-02-02 15:50:00,72.62,72.68,72.55,72.61,155879.0,72.62,72.68,72.55,72.61,155879.0
2023-02-02 15:55:00,72.6,72.71,72.54,72.58,358478.0,72.6,72.71,72.54,72.58,358478.0
2023-02-03 09:30:00,73.22,73.66,72.86,73.13,115097.0,73.22,73.66,72.86,73.13,115097.0
2023-02-03 09:35:00,73.15,73.3,72.98,73.25,61868.0,73.15,73.3,72.98,73.25,61868.0
2023-02-03 09:40:00,73.21,73.43,72.87,73.39,57401.0,73.21,73.43,72.87,73.39,57401.0
2023-02-03 09:45:00,73.31,73.42,73.04,73.04,62717.0,73.31,73.42,73.04,73.04,62717.0
2023-02-03 09:50:00,73.03,73.15,72.61,72.81,90081.0,73.03,73.15,72.61,72.81,90081.0
2023-02-03 09:55:00,72.79,72.88,72.66,72.66,36568.0,72.79,72.88,72.66,72.66,36568.0
2023-02-03 10:00:00,72.66,72.67,72.5,72.52,14611.0,72.66,72.67,72.5,72.52,14611.0
2023-02-03 10:05:00,72.47,72.52,72.22,72.43,17875.0,72.47,72.52,72.22,72.43,17875.0
2023-02-03 10:10:00,72.44,72.44,72.24,72.38,55110.0,72.44,72.44,72.24,72.38,55110.0
2023-02-03 10:15:00,72.38,72.68,72.38,72.48,23523.0,72.38,72.68,72.38,72.48,23523.0
2023-02-03 10:20:00,72.5,72.51,72.23,72.31,19712.0,72.5,72.51,72.23,72.31,19712.0
2023-02-03 10:25:00,72.32,72.41,72.25,72.28,56865.0,72.32,72.41,72.25,72.28,56865.0
2023-02-03 10:30:00,72.28,72.55,72.24,72.5,26101.0,72.28,72.55,72.24,72.5,26101.0
2023-02-03 10:35:00,72.48,72.56,72.4,72.56,34369.0,72.48,72.56,72.4,72.56,34369.0
2023-02-03 10:40:00,72.55,72.62,72.43,72.59,32152.0,72.55,72.62,72.43,72.59,32152.0
2023-02-03 10:45:00,72.61,72.61,72.37,72.37,33933.0,72.61,72.61,72.37,72.37,33933.0
2023-02-03 10:50:00,72.36,72.36,72.2,72.3,37341.0,72.36,72.36,72.2,72.3,37341.0
2023-02-03 10:55:00,72.31,72.5,72.3,72.48,25465.0,72.31,72.5,72.3,72.48,25465.0
2023-02-03 11:00:00,72.5,72.62,72.41,72.41,21105.0,72.5,72.62,72.41,72.41,21105.0
2023-02-03 11:05:00,72.41,72.48,72.39,72.44,23754.0,72.41,72.48,72.39,72.44,23754.0
2023-02-03 11:10:00,72.47,72.65,72.46,72.62,36564.0,72.47,72.65,72.46,72.62,36564.0
2023-02-03 11:15:00,72.6,72.62,72.43,72.45,18042.0,72.6,72.62,72.43,72.45,18042.0
2023-02-03 11:20:00,72.46,72.6,72.46,72.58,100765.0,72.46,72.6,72.46,72.58,100765.0
2023-02-03 11:25:00,72.58,72.58,72.42,72.44,40717.0,72.58,72.58,72.42,72.44,40717.0
2023-02-03 11:30:00,72.45,72.46,72.32,72.4,25308.0,72.45,72.46,72.32,72.4,25308.0
2023-02-03 11:35:00,72.39,72.42,72.3,72.33,30641.0,72.39,72.42,72.3,72.33,30641.0
2023-02-03 11:40:00,72.32,72.36,72.24,72.25,14403.0,72.32,72.36,72.24,72.25,14403.0
2023-02-03 11:45:00,72.24,72.27,72.21,72.22,14709.0,72.24,72.27,72.21,72.22,14709.0
2023-02-03 11:50:00,72.23,72.27,72.2,72.24,20664.0,72.23,72.27,72.2,72.24,20664.0
2023-02-03 11:55:00,72.22,72.27,72.17,72.17,27032.0,72.22,72.27,72.17,72.17,27032.0
2023-02-03 12:00:00,72.18,72.2,72.08,72.2,15679.0,72.18,72.2,72.08,72.2,15679.0
2023-02-03 12:05:00,72.21,72.23,72.13,72.17,19077.0,72.21,72.23,72.13,72.17,19077.0
2023-02-03 12:10:00,72.17,72.17,72.05,72.17,17434.0,72.17,72.17,72.05,72.17,17434.0
2023-02-03 12:15:00,72.15,72.27,72.14,72.24,14690.0,72.15,72.27,72.14,72.24,14690.0
2023-02-03 12:20:00,72.23,72.26,72.19,72.21,12588.0,72.23,72.26,72.19,72.21,12588.0
2023-02-03 12:25:00,72.23,72.41,72.23,72.39,67430.0,72.23,72.41,72.23,72.39,67430.0
2023-02-03 12:30:00,72.4,72.62,72.4,72.54,22663.0,72.4,72.62,72.4,72.54,22663.0
2023-02-03 12:35:00,72.53,72.54,72.44,72.51,15531.0,72.53,72.54,72.44,72.51,15531.0
2023-02-03 12:40:00,72.53,72.55,72.42,72.42,19962.0,72.53,72.55,72.42,72.42,19962.0
2023-02-03 12:45:00,72.43,72.49,72.41,72.45,21513.0,72.43,72.49,72.41,72.45,21513.0
2023-02-03 12:50:00,72.44,72.44,72.27,72.27,20483.0,72.44,72.44,72.27,72.27,20483.0
2023-02-03 12:55:00,72.26,72.31,72.22,72.26,25810.0,72.26,72.31,72.22,72.26,25810.0
2023-02-03 13:00:00,72.27,72.27,72.2,72.23,22564.0,72.27,72.27,72.2,72.23,22564.0
2023-02-03 13:05:00,72.24,72.26,72.14,72.14,18505.0,72.24,72.26,72.14,72.14,18505.0
2023-02-03 13:10:00,72.13,72.14,72.0,72.12,27043.0,72.13,72.14,72.0,72.12,27043.0
2023-02-03 13:15:00,72.13,72.19,72.11,72.15,33356.0,72.13,72.19,72.11,72.15,33356.0
2023-02-03 13:20:00,72.15,72.24,72.11,72.13,38324.0,72.15,72.24,72.11,72.13,38324.0
2023-02-03 13:25:00,72.14,72.15,72.02,72.04,23604.0,72.14,72.15,72.02,72.04,23604.0
2023-02-03 13:30:00,72.03,72.08,72.02,72.08,22603.0,72.03,72.08,72.02,72.08,22603.0
2023-02-03 13:35:00,72.06,72.08,71.99,72.06,44455.0,72.06,72.08,71.99,72.06,44455.0
2023-02-03 13:40:00,72.05,72.05,71.86,71.86,36995.0,72.05,72.05,71.86,71.86,36995.0
2023-02-03 13:45:00,71.86,71.86,71.73,71.76,33534.0,71.86,71.86,71.73,71.76,33534.0
2023-02-03 13:50:00,71.77,72.0,71.76,71.99,22718.0,71.77,72.0,71.76,71.99,22718.0
2023-02-03 13:55:00,71.99,71.99,71.89,71.94,25374.0,71.99,71.99,71.89,71.94,25374.0
2023-02-03 14:00:00,71.94,71.97,71.76,71.81,71018.0,71.94,71.97,71.76,71.81,71018.0
2023-02-03 14:05:00,71.81,72.01,71.8,71.86,27292.0,71.81,72.01,71.8,71.86,27292.0
2023-02-03 14:10:00,71.87,71.9,71.69,71.79,34555.0,71.87,71.9,71.69,71.79,34555.0
2023-02-03 14:15:00,71.79,71.79,71.64,71.7,32561.0,71.79,71.79,71.64,71.7,32561.0
2023-02-03 14:20:00,71.7,71.7,71.5,71.51,36465.0,71.7,71.7,71.5,71.51,36465.0
2023-02-03 14:25:00,71.51,71.53,71.44,71.53,17085.0,71.51,71.53,71.44,71.53,17085.0
2023-02-03 14:30:00,71.53,71.58,71.46,71.48,20294.0,71.53,71.58,71.46,71.48,20294.0
2023-02-03 14:35:00,71.48,71.57,71.48,71.56,21516.0,71.48,71.57,71.48,71.56,21516.0
2023-02-03 14:40:00,71.57,71.64,71.53,71.59,18760.0,71.57,71.64,71.53,71.59,18760.0
2023-02-03 14:45:00,71.58,71.69,71.56,71.58,28657.0,71.58,71.69,71.56,71.58,28657.0
2023-02-03 14:50:00,71.58,71.6,71.48,71.58,20494.0,71.58,71.6,71.48,71.58,20494.0
2023-02-03 14:55:00,71.58,71.6,71.42,71.43,23702.0,71.58,71.6,71.42,71.43,23702.0
2023-02-03 15:00:00,71.42,71.43,71.25,71.31,33203.0,71.42,71.43,71.25,71.31,33203.0
2023-02-03 15:05:00,71.32,71.42,71.28,71.4,30022.0,71.32,71.42,71.28,71.4,30022.0
2023-02-03 15:10:00,71.39,71.44,71.37,71.39,31068.0,71.39,71.44,71.37,71.39,31068.0
2023-02-03 15:15:00,71.38,71.53,71.32,71.43,50589.0,71.38,71.53,71.32,71.43,50589.0
2023-02-03 15:20:00,71.43,71.57,71.41,71.55,27879.0,71.43,71.57,71.41,71.55,27879.0
2023-02-03 15:25:00,71.55,71.57,71.41,71.44,33373.0,71.55,71.57,71.41,71.44,33373.0
2023-02-03 15:30:00,71.45,71.53,71.42,71.47,82541.0,71.45,71.53,71.42,71.47,82541.0
2023-02-03 15:35:00,71.48,71.5,71.21,71.21,53876.0,71.48,71.5,71.21,71.21,53876.0
2023-02-03 15:40:00,71.22,71.37,71.14,71.17,91882.0,71.22,71.37,71.14,71.17,91882.0
2023-02-03 15:45:00,71.17,71.17,71.02,71.07,82144.0,71.17,71.17,71.02,71.07,82144.0
2023-02-03 15:50:00,71.06,71.07,70.86,70.99,223772.0,71.06,71.07,70.86,70.99,223772.0
2023-02-03 15:55:00,71.0,71.06,70.8,71.03,581686.0,71.0,71.06,70.8,71.03,581686.0
2023-02-06 09:30:00,71.19,71.41,70.92,71.04,68419.0,71.19,71.41,70.92,71.04,68419.0
2023-02-06 09:35:00,71.03,71.08,70.73,70.97,32327.0,71.03,71.08,70.73,70.97,32327.0
2023-02-06 09:40:00,70.99,71.36,70.86,71.11,61255.0,70.99,71.36,70.86,71.11,61255.0
2023-02-06 09:45:00,71.11,71.27,71.0,71.01,20154.0,71.11,71.27,71.0,71.01,20154.0
2023-02-06 09:50:00,71.01,71.23,70.91,71.23,40851.0,71.01,71.23,70.91,71.23,40851.0
2023-02-06 09:55:00,71.27,71.49,71.22,71.41,36579.0,71.27,71.49,71.22,71.41,36579.0
2023-02-06 10:00:00,71.42,71.47,71.21,71.21,30525.0,71.42,71.47,71.21,71.21,30525.0
2023-02-06 10:05:00,71.21,71.22,70.9,70.94,36064.0,71.21,71.22,70.9,70.94,36064.0
2023-02-06 10:10:00,70.92,70.94,70.65,70.73,32792.0,70.92,70.94,70.65,70.73,32792.0
2023-02-06 10:15:00,70.74,70.85,70.7,70.77,44276.0,70.74,70.85,70.7,70.77,44276.0
2023-02-06 10:20:00,70.77,71.07,70.76,71.01,45487.0,70.77,71.07,70.76,71.01,45487.0
2023-02-06 10:25:00,71.0,71.02,70.77,70.91,18954.0,71.0,71.02,70.77,70.91,18954.0
2023-02-06 10:30:00,70.89,70.94,70.79,70.92,27805.0,70.89,70.94,70.79,70.92,27805.0
2023-02-06 10:35:00,70.93,71.15,70.9,71.09,30066.0,70.93,71.15,70.9,71.09,30066.0
2023-02-06 10:40:00,71.09,71.09,70.82,70.89,23630.0,71.09,71.09,70.82,70.89,23630.0
2023-02-06 10:45:00,70.88,70.89,70.67,70.74,15946.0,70.88,70.89,70.67,70.74,15946.0
2023-02-06 10:50:00,70.72,70.8,70.63,70.69,25400.0,70.72,70.8,70.63,70.69,25400.0
2023-02-06 10:55:00,70.68,70.78,70.65,70.7,19981.0,70.68,70.78,70.65,70.7,19981.0
2023-02-06 11:00:00,70.7,70.88,70.7,70.88,47270.0,70.7,70.88,70.7,70.88,47270.0
2023-02-06 11:05:00,70.92,71.04,70.87,70.95,29160.0,70.92,71.04,70.87,70.95,29160.0
2023-02-06 11:10:00,70.94,71.05,70.92,70.93,31745.0,70.94,71.05,70.92,70.93,31745.0
2023-02-06 11:15:00,70.9,70.94,70.85,70.92,21832.0,70.9,70.94,70.85,70.92,21832.0
2023-02-06 11:20:00,70.91,71.0,70.86,70.89,14549.0,70.91,71.0,70.86,70.89,14549.0
2023-02-06 11:25:00,70.87,70.88,70.77,70.81,15506.0,70.87,70.88,70.77,70.81,15506.0
2023-02-06 11:30:00,70.82,70.83,70.68,70.72,24002.0,70.82,70.83,70.68,70.72,24002.0
2023-02-06 11:35:00,70.71,70.83,70.71,70.73,31305.0,70.71,70.83,70.71,70.73,31305.0
2023-02-06 11:40:00,70.73,70.81,70.66,70.78,15928.0,70.73,70.81,70.66,70.78,15928.0
2023-02-06 11:45:00,70.78,70.84,70.7,70.75,22731.0,70.78,70.84,70.7,70.75,22731.0
2023-02-06 11:50:00,70.74,70.96,70.7,70.96,61123.0,70.74,70.96,70.7,70.96,61123.0
2023-02-06 11:55:00,70.97,71.01,70.82,70.82,14002.0,70.97,71.01,70.82,70.82,14002.0
2023-02-06 12:00:00,70.83,70.93,70.83,70.9,14276.0,70.83,70.93,70.83,70.9,14276.0
2023-02-06 12:05:00,70.9,70.92,70.81,70.84,24367.0,70.9,70.92,70.81,70.84,24367.0
2023-02-06 12:10:00,70.84,70.92,70.79,70.82,17950.0,70.84,70.92,70.79,70.82,17950.0
2023-02-06 12:15:00,70.83,70.87,70.72,70.72,11371.0,70.83,70.87,70.72,70.72,11371.0
2023-02-06 12:20:00,70.71,70.83,70.7,70.81,23049.0,70.71,70.83,70.7,70.81,23049.0
2023-02-06 12:25:00,70.81,70.81,70.65,70.66,48821.0,70.81,70.81,70.65,70.66,48821.0
2023-02-06 12:30:00,70.66,70.82,70.6,70.62,56912.0,70.66,70.82,70.6,70.62,56912.0
2023-02-06 12:35:00,70.64,70.77,70.64,70.75,18092.0,70.64,70.77,70.64,70.75,18092.0
2023-02-06 12:40:00,70.75,70.77,70.68,70.76,14805.0,70.75,70.77,70.68,70.76,14805.0
2023-02-06 12:45:00,70.76,70.9,70.75,70.87,17420.0,70.76,70.9,70.75,70.87,17420.0
2023-02-06 12:50:00,70.88,70.94,70.8,70.87,15919.0,70.88,70.94,70.8,70.87,15919.0
2023-02-06 12:55:00,70.9,71.04,70.88,71.0,86860.0,70.9,71.04,70.88,71.0,86860.0
2023-02-06 13:00:00,71.01,71.3,70.9,71.27,184026.0,71.01,71.3,70.9,71.27,184026.0
2023-02-06 13:05:00,71.26,71.59,71.15,71.35,116268.0,71.26,71.59,71.15,71.35,116268.0
2023-02-06 13:10:00,71.36,71.37,71.2,71.27,54964.0,71.36,71.37,71.2,71.27,54964.0
2023-02-06 13:15:00,71.26,71.52,71.22,71.49,45963.0,71.26,71.52,71.22,71.49,45963.0
2023-02-06 13:20:00,71.45,71.66,71.43,71.64,26712.0,71.45,71.66,71.43,71.64,26712.0
2023-02-06 13:25:00,71.65,71.69,71.43,71.5,28218.0,71.65,71.69,71.43,71.5,28218.0
2023-02-06 13:30:00,71.5,71.7,71.48,71.54,43566.0,71.5,71.7,71.48,71.54,43566.0
2023-02-06 13:35:00,71.55,71.59,71.41,71.59,35616.0,71.55,71.59,71.41,71.59,35616.0
2023-02-06 13:40:00,71.59,71.65,71.35,71.35,30445.0,71.59,71.65,71.35,71.35,30445.0
2023-02-06 13:45:00,71.35,71.4,71.25,71.34,26726.0,71.35,71.4,71.25,71.34,26726.0
2023-02-06 13:50:00,71.37,71.49,71.35,71.35,18925.0,71.37,71.49,71.35,71.35,18925.0
2023-02-06 13:55:00,71.34,71.34,71.24,71.24,15480.0,71.34,71.34,71.24,71.24,15480.0
2023-02-06 14:00:00,71.21,71.49,71.19,71.49,39825.0,71.21,71.49,71.19,71.49,39825.0
2023-02-06 14:05:00,71.48,71.56,71.39,71.45,26183.0,71.48,71.56,71.39,71.45,26183.0
2023-02-06 14:10:00,71.45,71.46,71.32,71.37,30742.0,71.45,71.46,71.32,71.37,30742.0
2023-02-06 14:15:00,71.36,71.5,71.36,71.46,22605.0,71.36,71.5,71.36,71.46,22605.0
2023-02-06 14:20:00,71.46,71.46,71.36,71.39,20174.0,71.46,71.46,71.36,71.39,20174.0
2023-02-06 14:25:00,71.38,71.43,71.32,71.38,14033.0,71.38,71.43,71.32,71.38,14033.0
2023-02-06 14:30:00,71.37,71.42,71.3,71.39,23263.0,71.37,71.42,71.3,71.39,23263.0
2023-02-06 14:35:00,71.39,71.41,71.33,71.37,17555.0,71.39,71.41,71.33,71.37,17555.0
2023-02-06 14:40:00,71.36,71.42,71.29,71.39,25860.0,71.36,71.42,71.29,71.39,25860.0
2023-02-06 14:45:00,71.4,71.41,71.27,71.3,22727.0,71.4,71.41,71.27,71.3,22727.0
2023-02-06 14:50:00,71.3,71.42,71.29,71.39,34585.0,71.3,71.42,71.29,71.39,34585.0
2023-02-06 14:55:00,71.4,71.6,71.4,71.59,21723.0,71.4,71.6,71.4,71.59,21723.0
2023-02-06 15:00:00,71.62,71.63,71.46,71.47,22552.0,71.62,71.63,71.46,71.47,22552.0
2023-02-06 15:05:00,71.46,71.46,71.31,71.45,21796.0,71.46,71.46,71.31,71.45,21796.0
2023-02-06 15:10:00,71.44,71.45,71.19,71.2,44914.0,71.44,71.45,71.19,71.2,44914.0
2023-02-06 15:15:00,71.2,71.27,71.13,71.17,38969.0,71.2,71.27,71.13,71.17,38969.0
2023-02-06 15:20:00,71.14,71.24,71.11,71.14,37601.0,71.14,71.24,71.11,71.14,37601.0
2023-02-06 15:25:00,71.15,71.23,71.12,71.13,111726.0,71.15,71.23,71.12,71.13,111726.0
2023-02-06 15:30:00,71.09,71.1,70.92,71.03,78840.0,71.09,71.1,70.92,71.03,78840.0
2023-02-06 15:35:00,71.04,71.13,71.03,71.09,54606.0,71.04,71.13,71.03,71.09,54606.0
2023-02-06 15:40:00,71.09,71.15,70.98,70.98,65083.0,71.09,71.15,70.98,70.98,65083.0
2023-02-06 15:45:00,70.97,71.05,70.8,70.96,122602.0,70.97,71.05,70.8,70.96,122602.0
2023-02-06 15:50:00,70.97,70.99,70.82,70.84,150477.0,70.97,70.99,70.82,70.84,150477.0
2023-02-06 15:55:00,70.84,71.06,70.73,71.06,477191.0,70.84,71.06,70.73,71.06,477191.0
2023-02-07 09:30:00,70.0,70.26,68.73,70.25,237609.0,70.0,70.26,68.73,70.25,237609.0
2023-02-07 09:35:00,70.12,70.69,69.75,70.35,172200.0,70.12,70.69,69.75,70.35,172200.0
2023-02-07 09:40:00,70.4,70.48,69.95,70.07,114917.0,70.4,70.48,69.95,70.07,114917.0
2023-02-07 09:45:00,70.1,70.34,69.69,69.73,168554.0,70.1,70.34,69.69,69.73,168554.0
2023-02-07 09:50:00,69.78,70.12,69.7,69.83,104408.0,69.78,70.12,69.7,69.83,104408.0
2023-02-07 09:55:00,69.84,69.9,69.59,69.82,72878.0,69.84,69.9,69.59,69.82,72878.0
2023-02-07 10:00:00,69.83,69.91,69.67,69.77,72465.0,69.83,69.91,69.67,69.77,72465.0
2023-02-07 10:05:00,69.8,70.16,69.73,70.06,90353.0,69.8,70.16,69.73,70.06,90353.0
2023-02-07 10:10:00,70.05,70.05,69.74,69.85,34944.0,70.05,70.05,69.74,69.85,34944.0
2023-02-07 10:15:00,69.83,70.0,69.75,69.81,43846.0,69.83,70.0,69.75,69.81,43846.0
2023-02-07 10:20:00,69.81,70.17,69.77,69.98,44560.0,69.81,70.17,69.77,69.98,44560.0
2023-02-07 10:25:00,69.98,70.07,69.91,69.99,46151.0,69.98,70.07,69.91,69.99,46151.0
2023-02-07 10:30:00,69.98,70.22,69.96,70.15,39051.0,69.98,70.22,69.96,70.15,39051.0
2023-02-07 10:35:00,70.15,70.17,69.98,70.1,45245.0,70.15,70.17,69.98,70.1,45245.0
2023-02-07 10:40:00,70.11,70.13,69.92,69.97,26097.0,70.11,70.13,69.92,69.97,26097.0
2023-02-07 10:45:00,69.98,70.03,69.57,69.57,43242.0,69.98,70.03,69.57,69.57,43242.0
2023-02-07 10:50:00,69.59,69.81,69.55,69.73,41395.0,69.59,69.81,69.55,69.73,41395.0
2023-02-07 10:55:00,69.73,69.92,69.61,69.9,39666.0,69.73,69.92,69.61,69.9,39666.0
2023-02-07 11:00:00,69.92,70.01,69.85,69.95,33656.0,69.92,70.01,69.85,69.95,33656.0
2023-02-07 11:05:00,69.95,70.08,69.87,70.01,25975.0,69.95,70.08,69.87,70.01,25975.0
2023-02-07 11:10:00,70.02,70.1,69.98,70.01,22570.0,70.02,70.1,69.98,70.01,22570.0
2023-02-07 11:15:00,70.03,70.1,69.95,69.98,32046.0,70.03,70.1,69.95,69.98,32046.0
2023-02-07 11:20:00,69.97,70.02,69.82,69.84,26798.0,69.97,70.02,69.82,69.84,26798.0
2023-02-07 11:25:00,69.83,70.07,69.82,70.07,28164.0,69.83,70.07,69.82,70.07,28164.0
2023-02-07 11:30:00,70.06,70.17,70.05,70.14,25653.0,70.06,70.17,70.05,70.14,25653.0
2023-02-07 11:35:00,70.14,70.53,70.13,70.36,86980.0,70.14,70.53,70.13,70.36,86980.0
2023-02-07 11:40:00,70.36,70.59,70.34,70.59,21326.0,70.36,70.59,70.34,70.59,21326.0
2023-02-07 11:45:00,70.58,70.59,70.3,70.31,24790.0,70.58,70.59,70.3,70.31,24790.0
2023-02-07 11:50:00,70.3,70.34,70.24,70.26,17333.0,70.3,70.34,70.24,70.26,17333.0
2023-02-07 11:55:00,70.27,70.3,70.17,70.25,28074.0,70.27,70.3,70.17,70.25,28074.0
2023-02-07 12:00:00,70.27,70.37,70.22,70.25,20406.0,70.27,70.37,70.22,70.25,20406.0
2023-02-07 12:05:00,70.23,70.3,70.21,70.22,16966.0,70.23,70.3,70.21,70.22,16966.0
2023-02-07 12:10:00,70.24,70.27,70.14,70.24,20885.0,70.24,70.27,70.14,70.24,20885.0
2023-02-07 12:15:00,70.23,70.34,70.2,70.33,23604.0,70.23,70.34,70.2,70.33,23604.0
2023-02-07 12:20:00,70.32,70.4,70.27,70.37,21150.0,70.32,70.4,70.27,70.37,21150.0
2023-02-07 12:25:00,70.38,70.49,70.34,70.36,25742.0,70.38,70.49,70.34,70.36,25742.0
2023-02-07 12:30:00,70.35,70.52,70.27,70.5,25042.0,70.35,70.52,70.27,70.5,25042.0
2023-02-07 12:35:00,70.47,70.75,70.4,70.63,37013.0,70.47,70.75,70.4,70.63,37013.0
2023-02-07 12:40:00,70.63,70.93,70.6,70.91,53412.0,70.63,70.93,70.6,70.91,53412.0
2023-02-07 12:45:00,70.92,71.18,70.92,71.1,41122.0,70.92,71.18,70.92,71.1,41122.0
2023-02-07 12:50:00,71.1,71.32,70.99,71.28,26167.0,71.1,71.32,70.99,71.28,26167.0
2023-02-07 12:55:00,71.29,71.3,71.06,71.09,36563.0,71.29,71.3,71.06,71.09,36563.0
2023-02-07 13:00:00,71.09,71.17,70.92,71.13,43564.0,71.09,71.17,70.92,71.13,43564.0
2023-02-07 13:05:00,71.13,71.25,71.07,71.2,28149.0,71.13,71.25,71.07,71.2,28149.0
2023-02-07 13:10:00,71.21,71.41,71.1,71.34,34507.0,71.21,71.41,71.1,71.34,34507.0
2023-02-07 13:15:00,71.33,71.39,71.0,71.3,57778.0,71.33,71.39,71.0,71.3,57778.0
2023-02-07 13:20:00,71.28,71.34,71.11,71.33,41050.0,71.28,71.34,71.11,71.33,41050.0
2023-02-07 13:25:00,71.35,71.38,71.21,71.23,35291.0,71.35,71.38,71.21,71.23,35291.0
2023-02-07 13:30:00,71.21,71.21,70.83,70.84,34698.0,71.21,71.21,70.83,70.84,34698.0
2023-02-07 13:35:00,70.81,70.97,70.76,70.97,21919.0,70.81,70.97,70.76,70.97,21919.0
2023-02-07 13:40:00,70.97,71.09,70.94,71.01,24779.0,70.97,71.09,70.94,71.01,24779.0
2023-02-07 13:45:00,71.01,71.01,70.92,70.98,18427.0,71.01,71.01,70.92,70.98,18427.0
2023-02-07 13:50:00,70.97,71.08,70.92,71.0,29697.0,70.97,71.08,70.92,71.0,29697.0
2023-02-07 13:55:00,71.01,71.11,70.87,70.92,24579.0,71.01,71.11,70.87,70.92,24579.0
2023-02-07 14:00:00,70.92,71.05,70.91,70.92,24828.0,70.92,71.05,70.91,70.92,24828.0
2023-02-07 14:05:00,70.92,71.05,70.83,70.94,30325.0,70.92,71.05,70.83,70.94,30325.0
2023-02-07 14:10:00,70.95,71.03,70.85,70.88,45419.0,70.95,71.03,70.85,70.88,45419.0
2023-02-07 14:15:00,70.88,71.05,70.77,70.82,47829.0,70.88,71.05,70.77,70.82,47829.0
2023-02-07 14:20:00,70.83,70.86,70.57,70.63,105847.0,70.83,70.86,70.57,70.63,105847.0
2023-02-07 14:25:00,70.62,70.66,70.55,70.64,31157.0,70.62,70.66,70.55,70.64,31157.0
2023-02-07 14:30:00,70.64,70.77,70.58,70.72,64566.0,70.64,70.77,70.58,70.72,64566.0
2023-02-07 14:35:00,70.73,70.75,70.6,70.71,72636.0,70.73,70.75,70.6,70.71,72636.0
2023-02-07 14:40:00,70.7,70.78,70.66,70.71,47205.0,70.7,70.78,70.66,70.71,47205.0
2023-02-07 14:45:00,70.71,70.82,70.66,70.67,29712.0,70.71,70.82,70.66,70.67,29712.0
2023-02-07 14:50:00,70.67,70.69,70.51,70.59,30622.0,70.67,70.69,70.51,70.59,30622.0
2023-02-07 14:55:00,70.58,70.66,70.53,70.57,35213.0,70.58,70.66,70.53,70.57,35213.0
2023-02-07 15:00:00,70.57,70.68,70.51,70.51,42001.0,70.57,70.68,70.51,70.51,42001.0
2023-02-07 15:05:00,70.52,70.53,70.38,70.44,26477.0,70.52,70.53,70.38,70.44,26477.0
2023-02-07 15:10:00,70.47,70.52,70.44,70.45,29557.0,70.47,70.52,70.44,70.45,29557.0
2023-02-07 15:15:00,70.46,70.63,70.44,70.62,56409.0,70.46,70.63,70.44,70.62,56409.0
2023-02-07 15:20:00,70.63,70.74,70.62,70.72,35410.0,70.63,70.74,70.62,70.72,35410.0
2023-02-07 15:25:00,70.73,70.93,70.64,70.92,29088.0,70.73,70.93,70.64,70.92,29088.0
2023-02-07 15:30:00,70.91,71.01,70.91,70.93,37543.0,70.91,71.01,70.91,70.93,37543.0
2023-02-07 15:35:00,70.92,70.97,70.78,70.96,57893.0,70.92,70.97,70.78,70.96,57893.0
2023-02-07 15:40:00,70.96,70.98,70.9,70.92,54382.0,70.96,70.98,70.9,70.92,54382.0
2023-02-07 15:45:00,70.92,71.17,70.88,71.16,114873.0,70.92,71.17,70.88,71.16,114873.0
2023-02-07 15:50:00,71.17,71.32,71.16,71.28,155471.0,71.17,71.32,71.16,71.28,155471.0
2023-02-07 15:55:00,71.28,71.29,70.89,70.97,464289.0,71.28,71.29,70.89,70.97,464289.0
2023-02-08 09:30:00,70.61,71.08,70.55,70.9,37768.0,70.61,71.08,70.55,70.9,37768.0
2023-02-08 09:35:00,70.9,71.24,70.81,71.08,42856.0,70.9,71.24,70.81,71.08,42856.0
2023-02-08 09:40:00,71.03,71.19,70.67,70.75,61650.0,71.03,71.19,70.67,70.75,61650.0
2023-02-08 09:45:00,70.78,70.86,70.66,70.69,106816.0,70.78,70.86,70.66,70.69,106816.0
2023-02-08 09:50:00,70.7,71.56,70.7,71.48,80382.0,70.7,71.56,70.7,71.48,80382.0
2023-02-08 09:55:00,71.5,71.86,71.34,71.8,75739.0,71.5,71.86,71.34,71.8,75739.0
2023-02-08 10:00:00,71.8,71.87,71.61,71.72,74468.0,71.8,71.87,71.61,71.72,74468.0
2023-02-08 10:05:00,71.72,71.94,71.63,71.77,55022.0,71.72,71.94,71.63,71.77,55022.0
2023-02-08 10:10:00,71.77,71.87,71.65,71.73,41406.0,71.77,71.87,71.65,71.73,41406.0
2023-02-08 10:15:00,71.73,72.07,71.73,71.84,64181.0,71.73,72.07,71.73,71.84,64181.0
2023-02-08 10:20:00,71.83,72.07,71.7,72.07,27667.0,71.83,72.07,71.7,72.07,27667.0
2023-02-08 10:25:00,72.08,72.17,72.0,72.11,29641.0,72.08,72.17,72.0,72.11,29641.0
2023-02-08 10:30:00,72.1,72.19,71.88,71.88,68875.0,72.1,72.19,71.88,71.88,68875.0
2023-02-08 10:35:00,71.86,72.29,71.84,72.29,51938.0,71.86,72.29,71.84,72.29,51938.0
2023-02-08 10:40:00,72.29,72.35,72.16,72.16,40408.0,72.29,72.35,72.16,72.16,40408.0
2023-02-08 10:45:00,72.18,72.21,72.01,72.05,29103.0,72.18,72.21,72.01,72.05,29103.0
2023-02-08 10:50:00,72.05,72.27,72.04,72.25,51044.0,72.05,72.27,72.04,72.25,51044.0
2023-02-08 10:55:00,72.27,72.54,72.25,72.52,53281.0,72.27,72.54,72.25,72.52,53281.0
2023-02-08 11:00:00,72.51,72.64,72.46,72.6,45067.0,72.51,72.64,72.46,72.6,45067.0
2023-02-08 11:05:00,72.6,72.68,72.46,72.56,45345.0,72.6,72.68,72.46,72.56,45345.0
2023-02-08 11:10:00,72.57,72.82,72.55,72.8,34705.0,72.57,72.82,72.55,72.8,34705.0
2023-02-08 11:15:00,72.83,72.93,72.74,72.86,52459.0,72.83,72.93,72.74,72.86,52459.0
2023-02-08 11:20:00,72.86,72.86,72.56,72.64,56648.0,72.86,72.86,72.56,72.64,56648.0
2023-02-08 11:25:00,72.65,72.67,72.34,72.42,25717.0,72.65,72.67,72.34,72.42,25717.0
2023-02-08 11:30:00,72.4,72.53,72.39,72.5,23301.0,72.4,72.53,72.39,72.5,23301.0
2023-02-08 11:35:00,72.5,72.57,72.43,72.44,19158.0,72.5,72.57,72.43,72.44,19158.0
2023-02-08 11:40:00,72.43,72.53,72.34,72.49,21863.0,72.43,72.53,72.34,72.49,21863.0
2023-02-08 11:45:00,72.51,72.75,72.49,72.75,24038.0,72.51,72.75,72.49,72.75,24038.0
2023-02-08 11:50:00,72.75,72.85,72.66,72.81,29887.0,72.75,72.85,72.66,72.81,29887.0
2023-02-08 11:55:00,72.82,73.06,72.81,73.01,36182.0,72.82,73.06,72.81,73.01,36182.0
2023-02-08 12:00:00,73.02,73.02,72.82,72.9,36758.0,73.02,73.02,72.82,72.9,36758.0
2023-02-08 12:05:00,72.9,73.0,72.7,72.78,40285.0,72.9,73.0,72.7,72.78,40285.0
2023-02-08 12:10:00,72.79,72.98,72.79,72.93,21245.0,72.79,72.98,72.79,72.93,21245.0
2023-02-08 12:15:00,72.93,72.94,72.82,72.86,25949.0,72.93,72.94,72.82,72.86,25949.0
2023-02-08 12:20:00,72.86,73.04,72.85,72.94,28957.0,72.86,73.04,72.85,72.94,28957.0
2023-02-08 12:25:00,72.92,72.95,72.75,72.75,25329.0,72.92,72.95,72.75,72.75,25329.0
2023-02-08 12:30:00,72.76,72.9,72.73,72.83,37693.0,72.76,72.9,72.73,72.83,37693.0
2023-02-08 12:35:00,72.84,73.13,72.84,73.07,43090.0,72.84,73.13,72.84,73.07,43090.0
2023-02-08 12:40:00,73.06,73.14,73.0,73.11,44597.0,73.06,73.14,73.0,73.11,44597.0
2023-02-08 12:45:00,73.11,73.21,73.01,73.17,56092.0,73.11,73.21,73.01,73.17,56092.0
2023-02-08 12:50:00,73.18,73.23,73.08,73.11,41159.0,73.18,73.23,73.08,73.11,41159.0
2023-02-08 12:55:00,73.12,73.29,73.12,73.27,31617.0,73.12,73.29,73.12,73.27,31617.0
2023-02-08 13:00:00,73.27,73.31,73.2,73.21,62405.0,73.27,73.31,73.2,73.21,62405.0
2023-02-08 13:05:00,73.21,73.36,73.19,73.34,37185.0,73.21,73.36,73.19,73.34,37185.0
2023-02-08 13:10:00,73.34,73.45,73.24,73.41,28159.0,73.34,73.45,73.24,73.41,28159.0
2023-02-08 13:15:00,73.43,73.45,73.2,73.35,45627.0,73.43,73.45,73.2,73.35,45627.0
2023-02-08 13:20:00,73.37,73.53,73.37,73.51,22300.0,73.37,73.53,73.37,73.51,22300.0
2023-02-08 13:25:00,73.53,73.62,73.26,73.32,35441.0,73.53,73.62,73.26,73.32,35441.0
2023-02-08 13:30:00,73.32,73.54,73.32,73.51,21465.0,73.32,73.54,73.32,73.51,21465.0
2023-02-08 13:35:00,73.51,73.66,73.51,73.64,29806.0,73.51,73.66,73.51,73.64,29806.0
2023-02-08 13:40:00,73.64,73.83,73.61,73.83,36958.0,73.64,73.83,73.61,73.83,36958.0
2023-02-08 13:45:00,73.84,73.92,73.68,73.68,58437.0,73.84,73.92,73.68,73.68,58437.0
2023-02-08 13:50:00,73.7,73.79,73.61,73.63,32869.0,73.7,73.79,73.61,73.63,32869.0
2023-02-08 13:55:00,73.63,73.87,73.63,73.82,33487.0,73.63,73.87,73.63,73.82,33487.0
2023-02-08 14:00:00,73.81,73.84,73.74,73.76,41098.0,73.81,73.84,73.74,73.76,41098.0
2023-02-08 14:05:00,73.77,73.82,73.63,73.79,41086.0,73.77,73.82,73.63,73.79,41086.0
2023-02-08 14:10:00,73.8,73.85,73.66,73.66,21548.0,73.8,73.85,73.66,73.66,21548.0
2023-02-08 14:15:00,73.67,73.73,73.48,73.5,59922.0,73.67,73.73,73.48,73.5,59922.0
2023-02-08 14:20:00,73.49,73.64,73.49,73.62,21966.0,73.49,73.64,73.49,73.62,21966.0
2023-02-08 14:25:00,73.62,73.62,73.27,73.29,38358.0,73.62,73.62,73.27,73.29,38358.0
2023-02-08 14:30:00,73.29,73.5,73.27,73.44,36301.0,73.29,73.5,73.27,73.44,36301.0
2023-02-08 14:35:00,73.44,73.47,73.36,73.41,16137.0,73.44,73.47,73.36,73.41,16137.0
2023-02-08 14:40:00,73.4,73.41,73.28,73.35,26464.0,73.4,73.41,73.28,73.35,26464.0
2023-02-08 14:45:00,73.36,73.38,73.24,73.26,50572.0,73.36,73.38,73.24,73.26,50572.0
2023-02-08 14:50:00,73.27,73.45,73.27,73.41,38239.0,73.27,73.45,73.27,73.41,38239.0
2023-02-08 14:55:00,73.41,73.6,73.4,73.59,33230.0,73.41,73.6,73.4,73.59,33230.0
2023-02-08 15:00:00,73.58,73.64,73.45,73.51,129593.0,73.58,73.64,73.45,73.51,129593.0
2023-02-08 15:05:00,73.52,73.58,73.43,73.52,94660.0,73.52,73.58,73.43,73.52,94660.0
2023-02-08 15:10:00,73.49,73.51,73.34,73.38,32312.0,73.49,73.51,73.34,73.38,32312.0
2023-02-08 15:15:00,73.38,73.38,73.21,73.26,44620.0,73.38,73.38,73.21,73.26,44620.0
2023-02-08 15:20:00,73.26,73.37,73.23,73.36,34386.0,73.26,73.37,73.23,73.36,34386.0
2023-02-08 15:25:00,73.35,73.4,73.24,73.31,41702.0,73.35,73.4,73.24,73.31,41702.0
2023-02-08 15:30:00,73.32,73.36,73.23,73.28,39424.0,73.32,73.36,73.23,73.28,39424.0
2023-02-08 15:35:00,73.28,73.29,73.2,73.21,48077.0,73.28,73.29,73.2,73.21,48077.0
2023-02-08 15:40:00,73.21,73.25,73.13,73.19,45434.0,73.21,73.25,73.13,73.19,45434.0
2023-02-08 15:45:00,73.18,73.19,73.1,73.16,61229.0,73.18,73.19,73.1,73.16,61229.0
2023-02-08 15:50:00,73.15,73.18,73.06,73.08,134564.0,73.15,73.18,73.06,73.08,134564.0
2023-02-08 15:55:00,73.08,73.25,72.92,72.93,658511.0,73.08,73.25,72.92,72.93,658511.0
2023-02-09 09:30:00,73.09,73.57,72.82,72.94,76440.0,73.09,73.57,72.82,72.94,76440.0
2023-02-09 09:35:00,73.01,73.31,72.85,72.85,105616.0,73.01,73.31,72.85,72.85,105616.0
2023-02-09 09:40:00,72.84,72.89,72.5,72.81,123690.0,72.84,72.89,72.5,72.81,123690.0
2023-02-09 09:45:00,72.74,72.75,71.95,71.99,46338.0,72.74,72.75,71.95,71.99,46338.0
2023-02-09 09:50:00,71.95,72.47,71.89,72.28,68989.0,71.95,72.47,71.89,72.28,68989.0
2023-02-09 09:55:00,72.27,72.33,72.13,72.21,35835.0,72.27,72.33,72.13,72.21,35835.0
2023-02-09 10:00:00,72.2,72.3,72.09,72.3,29419.0,72.2,72.3,72.09,72.3,29419.0
2023-02-09 10:05:00,72.3,72.35,72.1,72.18,100384.0,72.3,72.35,72.1,72.18,100384.0
2023-02-09 10:10:00,72.17,72.17,71.47,71.91,59913.0,72.17,72.17,71.47,71.91,59913.0
2023-02-09 10:15:00,71.92,71.99,71.81,71.95,22217.0,71.92,71.99,71.81,71.95,22217.0
2023-02-09 10:20:00,71.96,72.1,71.82,71.91,21731.0,71.96,72.1,71.82,71.91,21731.0
2023-02-09 10:25:00,71.9,72.06,71.83,72.02,24047.0,71.9,72.06,71.83,72.02,24047.0
2023-02-09 10:30:00,72.0,72.31,71.9,72.0,54511.0,72.0,72.31,71.9,72.0,54511.0
2023-02-09 10:35:00,72.02,72.2,71.98,72.17,83550.0,72.02,72.2,71.98,72.17,83550.0
2023-02-09 10:40:00,72.18,72.27,72.09,72.09,23466.0,72.18,72.27,72.09,72.09,23466.0
2023-02-09 10:45:00,72.11,72.19,72.03,72.07,36215.0,72.11,72.19,72.03,72.07,36215.0
2023-02-09 10:50:00,72.08,72.13,71.93,72.05,37602.0,72.08,72.13,71.93,72.05,37602.0
2023-02-09 10:55:00,72.06,72.07,71.82,71.88,148681.0,72.06,72.07,71.82,71.88,148681.0
2023-02-09 11:00:00,71.87,71.87,71.64,71.7,111192.0,71.87,71.87,71.64,71.7,111192.0
2023-02-09 11:05:00,71.69,71.73,71.52,71.62,48368.0,71.69,71.73,71.52,71.62,48368.0
2023-02-09 11:10:00,71.63,71.72,71.56,71.6,22551.0,71.63,71.72,71.56,71.6,22551.0
2023-02-09 11:15:00,71.59,71.73,71.51,71.73,34141.0,71.59,71.73,71.51,71.73,34141.0
2023-02-09 11:20:00,71.74,71.94,71.74,71.93,18338.0,71.74,71.94,71.74,71.93,18338.0
2023-02-09 11:25:00,71.97,72.11,71.93,71.93,31068.0,71.97,72.11,71.93,71.93,31068.0
2023-02-09 11:30:00,71.93,72.05,71.88,72.0,15695.0,71.93,72.05,71.88,72.0,15695.0
2023-02-09 11:35:00,72.0,72.01,71.86,71.93,19757.0,72.0,72.01,71.86,71.93,19757.0
2023-02-09 11:40:00,71.92,71.93,71.83,71.85,19207.0,71.92,71.93,71.83,71.85,19207.0
2023-02-09 11:45:00,71.85,71.93,71.84,71.86,22137.0,71.85,71.93,71.84,71.86,22137.0
2023-02-09 11:50:00,71.88,71.99,71.86,71.95,25709.0,71.88,71.99,71.86,71.95,25709.0
2023-02-09 11:55:00,71.95,71.96,71.86,71.92,25744.0,71.95,71.96,71.86,71.92,25744.0
2023-02-09 12:00:00,71.94,71.98,71.89,71.95,8483.0,71.94,71.98,71.89,71.95,8483.0
2023-02-09 12:05:00,71.95,71.97,71.84,71.95,8924.0,71.95,71.97,71.84,71.95,8924.0
2023-02-09 12:10:00,71.97,71.97,71.84,71.84,22508.0,71.97,71.97,71.84,71.84,22508.0
2023-02-09 12:15:00,71.84,71.87,71.75,71.75,11050.0,71.84,71.87,71.75,71.75,11050.0
2023-02-09 12:20:00,71.74,71.93,71.74,71.89,32188.0,71.74,71.93,71.74,71.89,32188.0
2023-02-09 12:25:00,71.91,71.92,71.8,71.81,8678.0,71.91,71.92,71.8,71.81,8678.0
2023-02-09 12:30:00,71.8,71.82,71.69,71.71,12557.0,71.8,71.82,71.69,71.71,12557.0
2023-02-09 12:35:00,71.72,71.78,71.72,71.75,9963.0,71.72,71.78,71.72,71.75,9963.0
2023-02-09 12:40:00,71.74,71.9,71.72,71.84,13126.0,71.74,71.9,71.72,71.84,13126.0
2023-02-09 12:45:00,71.84,71.85,71.77,71.77,12490.0,71.84,71.85,71.77,71.77,12490.0
2023-02-09 12:50:00,71.76,71.82,71.71,71.71,11988.0,71.76,71.82,71.71,71.71,11988.0
2023-02-09 12:55:00,71.66,71.7,71.53,71.61,8980.0,71.66,71.7,71.53,71.61,8980.0
2023-02-09 13:00:00,71.61,71.61,71.45,71.52,7737.0,71.61,71.61,71.45,71.52,7737.0
2023-02-09 13:05:00,71.53,71.57,71.47,71.48,9092.0,71.53,71.57,71.47,71.48,9092.0
2023-02-09 13:10:00,71.47,71.54,71.45,71.46,9860.0,71.47,71.54,71.45,71.46,9860.0
2023-02-09 13:15:00,71.48,71.62,71.43,71.59,14396.0,71.48,71.62,71.43,71.59,14396.0
2023-02-09 13:20:00,71.62,71.62,71.51,71.53,8055.0,71.62,71.62,71.51,71.53,8055.0
2023-02-09 13:25:00,71.55,71.6,71.53,71.56,8508.0,71.55,71.6,71.53,71.56,8508.0
2023-02-09 13:30:00,71.57,71.58,71.51,71.57,17631.0,71.57,71.58,71.51,71.57,17631.0
2023-02-09 13:35:00,71.57,71.62,71.48,71.5,15538.0,71.57,71.62,71.48,71.5,15538.0
2023-02-09 13:40:00,71.5,71.52,71.43,71.46,13824.0,71.5,71.52,71.43,71.46,13824.0
2023-02-09 13:45:00,71.45,71.52,71.44,71.51,15342.0,71.45,71.52,71.44,71.51,15342.0
2023-02-09 13:50:00,71.52,71.62,71.47,71.56,47377.0,71.52,71.62,71.47,71.56,47377.0
2023-02-09 13:55:00,71.53,71.63,71.52,71.59,17181.0,71.53,71.63,71.52,71.59,17181.0
2023-02-09 14:00:00,71.59,71.62,71.46,71.47,19540.0,71.59,71.62,71.46,71.47,19540.0
2023-02-09 14:05:00,71.47,71.55,71.46,71.55,11815.0,71.47,71.55,71.46,71.55,11815.0
2023-02-09 14:10:00,71.56,71.58,71.44,71.47,12161.0,71.56,71.58,71.44,71.47,12161.0
2023-02-09 14:15:00,71.48,71.5,71.35,71.44,22672.0,71.48,71.5,71.35,71.44,22672.0
2023-02-09 14:20:00,71.44,71.51,71.41,71.5,13423.0,71.44,71.51,71.41,71.5,13423.0
2023-02-09 14:25:00,71.51,71.73,71.5,71.73,139527.0,71.51,71.73,71.5,71.73,139527.0
2023-02-09 14:30:00,71.73,71.82,71.65,71.65,36962.0,71.73,71.82,71.65,71.65,36962.0
2023-02-09 14:35:00,71.64,71.73,71.61,71.7,26378.0,71.64,71.73,71.61,71.7,26378.0
2023-02-09 14:40:00,71.69,71.69,71.57,71.65,20310.0,71.69,71.69,71.57,71.65,20310.0
2023-02-09 14:45:00,71.65,71.68,71.56,71.6,15470.0,71.65,71.68,71.56,71.6,15470.0
2023-02-09 14:50:00,71.59,71.73,71.53,71.73,50843.0,71.59,71.73,71.53,71.73,50843.0
2023-02-09 14:55:00,71.73,71.84,71.7,71.8,38468.0,71.73,71.84,71.7,71.8,38468.0
2023-02-09 15:00:00,71.81,71.86,71.74,71.78,17018.0,71.81,71.86,71.74,71.78,17018.0
2023-02-09 15:05:00,71.78,71.95,71.75,71.95,114745.0,71.78,71.95,71.75,71.95,114745.0
2023-02-09 15:10:00,71.95,71.95,71.72,71.73,61209.0,71.95,71.95,71.72,71.73,61209.0
2023-02-09 15:15:00,71.74,71.74,71.64,71.64,19948.0,71.74,71.74,71.64,71.64,19948.0
2023-02-09 15:20:00,71.64,71.69,71.56,71.63,64996.0,71.64,71.69,71.56,71.63,64996.0
2023-02-09 15:25:00,71.63,71.66,71.57,71.57,30418.0,71.63,71.66,71.57,71.57,30418.0
2023-02-09 15:30:00,71.57,71.58,71.41,71.51,41865.0,71.57,71.58,71.41,71.51,41865.0
2023-02-09 15:35:00,71.49,71.65,71.46,71.65,36616.0,71.49,71.65,71.46,71.65,36616.0
2023-02-09 15:40:00,71.65,71.65,71.53,71.59,97008.0,71.65,71.65,71.53,71.59,97008.0
2023-02-09 15:45:00,71.59,71.71,71.59,71.64,158673.0,71.59,71.71,71.59,71.64,158673.0
2023-02-09 15:50:00,71.63,71.83,71.62,71.68,154667.0,71.63,71.83,71.62,71.68,154667.0
2023-02-09 15:55:00,71.67,71.67,71.51,71.6,296901.0,71.67,71.67,71.51,71.6,296901.0
2023-02-10 09:30:00,72.91,73.22,72.49,72.5,168238.0,72.91,73.22,72.49,72.5,168238.0
2023-02-10 09:35:00,72.55,72.81,72.49,72.79,59022.0,72.55,72.81,72.49,72.79,59022.0
2023-02-10 09:40:00,72.81,72.83,72.62,72.72,67967.0,72.81,72.83,72.62,72.72,67967.0
2023-02-10 09:45:00,72.73,72.76,72.38,72.38,27091.0,72.73,72.76,72.38,72.38,27091.0
2023-02-10 09:50:00,72.38,72.47,72.28,72.37,38181.0,72.38,72.47,72.28,72.37,38181.0
2023-02-10 09:55:00,72.37,72.39,72.21,72.22,26739.0,72.37,72.39,72.21,72.22,26739.0
2023-02-10 10:00:00,72.22,72.22,71.95,72.11,42115.0,72.22,72.22,71.95,72.11,42115.0
2023-02-10 10:05:00,72.11,72.19,71.9,71.95,41722.0,72.11,72.19,71.9,71.95,41722.0
2023-02-10 10:10:00,71.97,72.07,71.82,71.95,32401.0,71.97,72.07,71.82,71.95,32401.0
2023-02-10 10:15:00,71.95,71.98,71.71,71.74,23352.0,71.95,71.98,71.71,71.74,23352.0
2023-02-10 10:20:00,71.76,71.9,71.68,71.69,25345.0,71.76,71.9,71.68,71.69,25345.0
2023-02-10 10:25:00,71.72,71.75,71.56,71.61,23665.0,71.72,71.75,71.56,71.61,23665.0
2023-02-10 10:30:00,71.62,71.82,71.62,71.65,27365.0,71.62,71.82,71.62,71.65,27365.0
2023-02-10 10:35:00,71.63,71.81,71.55,71.78,21291.0,71.63,71.81,71.55,71.78,21291.0
2023-02-10 10:40:00,71.75,71.75,71.54,71.63,32796.0,71.75,71.75,71.54,71.63,32796.0
2023-02-10 10:45:00,71.62,71.62,71.47,71.53,18946.0,71.62,71.62,71.47,71.53,18946.0
2023-02-10 10:50:00,71.52,71.52,71.42,71.47,14863.0,71.52,71.52,71.42,71.47,14863.0
2023-02-10 10:55:00,71.47,71.51,71.42,71.49,30524.0,71.47,71.51,71.42,71.49,30524.0
2023-02-10 11:00:00,71.5,71.69,71.47,71.65,27964.0,71.5,71.69,71.47,71.65,27964.0
2023-02-10 11:05:00,71.66,71.77,71.63,71.77,34064.0,71.66,71.77,71.63,71.77,34064.0
2023-02-10 11:10:00,71.78,71.88,71.76,71.83,20248.0,71.78,71.88,71.76,71.83,20248.0
2023-02-10 11:15:00,71.82,71.93,71.82,71.92,16005.0,71.82,71.93,71.82,71.92,16005.0
2023-02-10 11:20:00,71.92,71.95,71.87,71.89,19907.0,71.92,71.95,71.87,71.89,19907.0
2023-02-10 11:25:00,71.91,71.95,71.82,71.94,13499.0,71.91,71.95,71.82,71.94,13499.0
2023-02-10 11:30:00,71.93,71.97,71.82,71.92,19386.0,71.93,71.97,71.82,71.92,19386.0
2023-02-10 11:35:00,71.93,72.03,71.89,72.01,38347.0,71.93,72.03,71.89,72.01,38347.0
2023-02-10 11:40:00,72.03,72.06,71.97,72.03,16240.0,72.03,72.06,71.97,72.03,16240.0
2023-02-10 11:45:00,72.02,72.1,72.0,72.05,18149.0,72.02,72.1,72.0,72.05,18149.0
2023-02-10 11:50:00,72.06,72.07,71.89,71.9,15037.0,72.06,72.07,71.89,71.9,15037.0
2023-02-10 11:55:00,71.9,72.03,71.89,72.0,25080.0,71.9,72.03,71.89,72.0,25080.0
2023-02-10 12:00:00,72.01,72.06,71.89,71.95,16819.0,72.01,72.06,71.89,71.95,16819.0
2023-02-10 12:05:00,71.96,72.01,71.9,71.98,21975.0,71.96,72.01,71.9,71.98,21975.0
2023-02-10 12:10:00,71.98,71.99,71.86,71.9,12117.0,71.98,71.99,71.86,71.9,12117.0
2023-02-10 12:15:00,71.9,72.01,71.9,71.97,18159.0,71.9,72.01,71.9,71.97,18159.0
2023-02-10 12:20:00,71.98,72.29,71.98,72.24,20389.0,71.98,72.29,71.98,72.24,20389.0
2023-02-10 12:25:00,72.24,72.32,72.2,72.27,18214.0,72.24,72.32,72.2,72.27,18214.0
2023-02-10 12:30:00,72.28,72.36,72.26,72.33,14830.0,72.28,72.36,72.26,72.33,14830.0
2023-02-10 12:35:00,72.34,72.35,72.2,72.21,29580.0,72.34,72.35,72.2,72.21,29580.0
2023-02-10 12:40:00,72.21,72.21,72.16,72.18,8944.0,72.21,72.21,72.16,72.18,8944.0
2023-02-10 12:45:00,72.2,72.35,72.19,72.24,49481.0,72.2,72.35,72.19,72.24,49481.0
2023-02-10 12:50:00,72.24,72.32,72.2,72.2,12191.0,72.24,72.32,72.2,72.2,12191.0
2023-02-10 12:55:00,72.21,72.29,72.18,72.18,15019.0,72.21,72.29,72.18,72.18,15019.0
2023-02-10 13:00:00,72.2,72.4,72.2,72.37,13337.0,72.2,72.4,72.2,72.37,13337.0
2023-02-10 13:05:00,72.39,72.4,72.28,72.37,10042.0,72.39,72.4,72.28,72.37,10042.0
2023-02-10 13:10:00,72.37,72.47,72.35,72.45,17928.0,72.37,72.47,72.35,72.45,17928.0
2023-02-10 13:15:00,72.45,72.45,72.36,72.4,15911.0,72.45,72.45,72.36,72.4,15911.0
2023-02-10 13:20:00,72.39,72.42,72.33,72.33,8563.0,72.39,72.42,72.33,72.33,8563.0
2023-02-10 13:25:00,72.34,72.36,72.29,72.33,10190.0,72.34,72.36,72.29,72.33,10190.0
2023-02-10 13:30:00,72.33,72.34,72.26,72.31,16869.0,72.33,72.34,72.26,72.31,16869.0
2023-02-10 13:35:00,72.31,72.38,72.31,72.33,24023.0,72.31,72.38,72.31,72.33,24023.0
2023-02-10 13:40:00,72.34,72.46,72.34,72.44,17550.0,72.34,72.46,72.34,72.44,17550.0
2023-02-10 13:45:00,72.43,72.55,72.39,72.4,22668.0,72.43,72.55,72.39,72.4,22668.0
2023-02-10 13:50:00,72.4,72.51,72.4,72.49,16815.0,72.4,72.51,72.4,72.49,16815.0
2023-02-10 13:55:00,72.5,72.55,72.43,72.46,15078.0,72.5,72.55,72.43,72.46,15078.0
2023-02-10 14:00:00,72.46,72.57,72.46,72.47,24437.0,72.46,72.57,72.46,72.47,24437.0
2023-02-10 14:05:00,72.47,72.54,72.47,72.49,24837.0,72.47,72.54,72.47,72.49,24837.0
2023-02-10 14:10:00,72.49,72.63,72.49,72.59,107574.0,72.49,72.63,72.49,72.59,107574.0
2023-02-10 14:15:00,72.59,72.74,72.59,72.63,25282.0,72.59,72.74,72.59,72.63,25282.0
2023-02-10 14:20:00,72.61,72.63,72.53,72.56,27618.0,72.61,72.63,72.53,72.56,27618.0
2023-02-10 14:25:00,72.55,72.62,72.53,72.57,24712.0,72.55,72.62,72.53,72.57,24712.0
2023-02-10 14:30:00,72.58,72.59,72.51,72.57,22097.0,72.58,72.59,72.51,72.57,22097.0
2023-02-10 14:35:00,72.57,72.6,72.5,72.56,26402.0,72.57,72.6,72.5,72.56,26402.0
2023-02-10 14:40:00,72.56,72.57,72.46,72.53,19816.0,72.56,72.57,72.46,72.53,19816.0
2023-02-10 14:45:00,72.53,72.68,72.51,72.66,51215.0,72.53,72.68,72.51,72.66,51215.0
2023-02-10 14:50:00,72.67,72.67,72.58,72.61,24400.0,72.67,72.67,72.58,72.61,24400.0
2023-02-10 14:55:00,72.61,72.64,72.56,72.62,643813.0,72.61,72.64,72.56,72.62,643813.0
2023-02-10 15:00:00,72.62,72.81,72.6,72.75,116435.0,72.62,72.81,72.6,72.75,116435.0
2023-02-10 15:05:00,72.75,73.12,72.74,73.07,151621.0,72.75,73.12,72.74,73.07,151621.0
2023-02-10 15:10:00,73.07,73.1,72.96,73.02,62986.0,73.07,73.1,72.96,73.02,62986.0
2023-02-10 15:15:00,73.01,73.01,72.88,72.88,36357.0,73.01,73.01,72.88,72.88,36357.0
2023-02-10 15:20:00,72.87,72.95,72.85,72.92,39122.0,72.87,72.95,72.85,72.92,39122.0
2023-02-10 15:25:00,72.91,73.0,72.9,72.96,46962.0,72.91,73.0,72.9,72.96,46962.0
2023-02-10 15:30:00,72.96,73.11,72.95,73.07,67203.0,72.96,73.11,72.95,73.07,67203.0
2023-02-10 15:35:00,73.07,73.12,72.99,73.09,30895.0,73.07,73.12,72.99,73.09,30895.0
2023-02-10 15:40:00,73.08,73.19,73.03,73.04,101507.0,73.08,73.19,73.03,73.04,101507.0
2023-02-10 15:45:00,73.04,73.06,72.88,72.92,68853.0,73.04,73.06,72.88,72.92,68853.0
2023-02-10 15:50:00,72.91,72.95,72.74,72.75,108145.0,72.91,72.95,72.74,72.75,108145.0
2023-02-10 15:55:00,72.75,72.81,72.7,72.75,182306.0,72.75,72.81,72.7,72.75,182306.0
2023-02-13 09:30:00,72.99,73.17,72.85,73.0,115576.0,72.99,73.17,72.85,73.0,115576.0
2023-02-13 09:35:00,73.0,73.34,72.97,73.31,37478.0,73.0,73.34,72.97,73.31,37478.0
2023-02-13 09:40:00,73.32,73.4,73.01,73.08,45343.0,73.32,73.4,73.01,73.08,45343.0
2023-02-13 09:45:00,73.05,73.3,72.89,73.0,72676.0,73.05,73.3,72.89,73.0,72676.0
2023-02-13 09:50:00,73.0,73.06,72.81,72.83,28869.0,73.0,73.06,72.81,72.83,28869.0
2023-02-13 09:55:00,72.83,72.95,72.75,72.83,59372.0,72.83,72.95,72.75,72.83,59372.0
2023-02-13 10:00:00,72.83,73.11,72.78,73.08,32039.0,72.83,73.11,72.78,73.08,32039.0
2023-02-13 10:05:00,73.08,73.16,72.95,73.16,76457.0,73.08,73.16,72.95,73.16,76457.0
2023-02-13 10:10:00,73.13,73.13,72.81,72.96,29897.0,73.13,73.13,72.81,72.96,29897.0
2023-02-13 10:15:00,72.96,73.08,72.9,73.0,45689.0,72.96,73.08,72.9,73.0,45689.0
2023-02-13 10:20:00,73.0,73.0,72.75,72.88,31716.0,73.0,73.0,72.75,72.88,31716.0
2023-02-13 10:25:00,72.89,72.95,72.83,72.87,13102.0,72.89,72.95,72.83,72.87,13102.0
2023-02-13 10:30:00,72.89,72.95,72.81,72.92,50309.0,72.89,72.95,72.81,72.92,50309.0
2023-02-13 10:35:00,72.92,73.08,72.92,73.06,30885.0,72.92,73.08,72.92,73.06,30885.0
2023-02-13 10:40:00,73.06,73.06,72.91,72.98,16255.0,73.06,73.06,72.91,72.98,16255.0
2023-02-13 10:45:00,72.98,73.08,72.96,73.05,53016.0,72.98,73.08,72.96,73.05,53016.0
2023-02-13 10:50:00,73.05,73.12,72.9,73.11,32831.0,73.05,73.12,72.9,73.11,32831.0
2023-02-13 10:55:00,73.11,73.11,72.97,72.99,117944.0,73.11,73.11,72.97,72.99,117944.0
2023-02-13 11:00:00,72.96,73.01,72.92,72.99,34599.0,72.96,73.01,72.92,72.99,34599.0
2023-02-13 11:05:00,72.99,73.01,72.92,72.92,18760.0,72.99,73.01,72.92,72.92,18760.0
2023-02-13 11:10:00,72.92,72.93,72.8,72.91,23607.0,72.92,72.93,72.8,72.91,23607.0
2023-02-13 11:15:00,72.91,72.92,72.74,72.74,22207.0,72.91,72.92,72.74,72.74,22207.0
2023-02-13 11:20:00,72.74,72.8,72.66,72.72,46902.0,72.74,72.8,72.66,72.72,46902.0
2023-02-13 11:25:00,72.74,72.83,72.73,72.76,25145.0,72.74,72.83,72.73,72.76,25145.0
2023-02-13 11:30:00,72.75,72.75,72.57,72.64,34923.0,72.75,72.75,72.57,72.64,34923.0
2023-02-13 11:35:00,72.65,72.65,72.53,72.54,26991.0,72.65,72.65,72.53,72.54,26991.0
2023-02-13 11:40:00,72.56,72.57,72.29,72.31,55433.0,72.56,72.57,72.29,72.31,55433.0
2023-02-13 11:45:00,72.31,72.53,72.31,72.53,16357.0,72.31,72.53,72.31,72.53,16357.0
2023-02-13 11:50:00,72.54,72.54,72.19,72.19,24520.0,72.54,72.54,72.19,72.19,24520.0
2023-02-13 11:55:00,72.16,72.37,72.13,72.37,29586.0,72.16,72.37,72.13,72.37,29586.0
2023-02-13 12:00:00,72.38,72.42,72.33,72.34,16274.0,72.38,72.42,72.33,72.34,16274.0
2023-02-13 12:05:00,72.34,72.54,72.34,72.52,10092.0,72.34,72.54,72.34,72.52,10092.0
2023-02-13 12:10:00,72.51,72.6,72.4,72.6,24222.0,72.51,72.6,72.4,72.6,24222.0
2023-02-13 12:15:00,72.61,72.63,72.46,72.5,36895.0,72.61,72.63,72.46,72.5,36895.0
2023-02-13 12:20:00,72.51,72.65,72.5,72.59,12068.0,72.51,72.65,72.5,72.59,12068.0
2023-02-13 12:25:00,72.59,72.59,72.5,72.51,22739.0,72.59,72.59,72.5,72.51,22739.0
2023-02-13 12:30:00,72.52,72.53,72.34,72.34,48567.0,72.52,72.53,72.34,72.34,48567.0
2023-02-13 12:35:00,72.33,72.35,72.28,72.34,18931.0,72.33,72.35,72.28,72.34,18931.0
2023-02-13 12:40:00,72.34,72.37,72.23,72.24,14341.0,72.34,72.37,72.23,72.24,14341.0
2023-02-13 12:45:00,72.25,72.3,72.23,72.27,20625.0,72.25,72.3,72.23,72.27,20625.0
2023-02-13 12:50:00,72.27,72.28,72.16,72.17,24868.0,72.27,72.28,72.16,72.17,24868.0
2023-02-13 12:55:00,72.17,72.35,72.15,72.26,22909.0,72.17,72.35,72.15,72.26,22909.0
2023-02-13 13:00:00,72.26,72.3,72.17,72.21,19023.0,72.26,72.3,72.17,72.21,19023.0
2023-02-13 13:05:00,72.21,72.22,72.15,72.15,14615.0,72.21,72.22,72.15,72.15,14615.0
2023-02-13 13:10:00,72.15,72.18,72.14,72.16,21735.0,72.15,72.18,72.14,72.16,21735.0
2023-02-13 13:15:00,72.15,72.23,72.12,72.23,43081.0,72.15,72.23,72.12,72.23,43081.0
2023-02-13 13:20:00,72.23,72.31,72.18,72.19,38493.0,72.23,72.31,72.18,72.19,38493.0
2023-02-13 13:25:00,72.18,72.2,72.13,72.17,38666.0,72.18,72.2,72.13,72.17,38666.0
2023-02-13 13:30:00,72.18,72.35,72.18,72.29,27656.0,72.18,72.35,72.18,72.29,27656.0
2023-02-13 13:35:00,72.3,72.55,72.25,72.44,166563.0,72.3,72.55,72.25,72.44,166563.0
2023-02-13 13:40:00,72.45,72.49,72.42,72.47,35659.0,72.45,72.49,72.42,72.47,35659.0
2023-02-13 13:45:00,72.48,72.55,72.47,72.51,20643.0,72.48,72.55,72.47,72.51,20643.0
2023-02-13 13:50:00,72.52,72.59,72.46,72.58,21911.0,72.52,72.59,72.46,72.58,21911.0
2023-02-13 13:55:00,72.58,72.58,72.5,72.52,18894.0,72.58,72.58,72.5,72.52,18894.0
2023-02-13 14:00:00,72.52,72.56,72.5,72.56,13774.0,72.52,72.56,72.5,72.56,13774.0
2023-02-13 14:05:00,72.56,72.59,72.52,72.54,17802.0,72.56,72.59,72.52,72.54,17802.0
2023-02-13 14:10:00,72.54,72.65,72.54,72.58,20307.0,72.54,72.65,72.54,72.58,20307.0
2023-02-13 14:15:00,72.58,72.64,72.58,72.6,15940.0,72.58,72.64,72.58,72.6,15940.0
2023-02-13 14:20:00,72.6,72.67,72.58,72.58,21635.0,72.6,72.67,72.58,72.58,21635.0
2023-02-13 14:25:00,72.57,72.59,72.47,72.48,56151.0,72.57,72.59,72.47,72.48,56151.0
2023-02-13 14:30:00,72.48,72.63,72.47,72.61,23196.0,72.48,72.63,72.47,72.61,23196.0
2023-02-13 14:35:00,72.62,72.8,72.62,72.64,21409.0,72.62,72.8,72.62,72.64,21409.0
2023-02-13 14:40:00,72.62,72.63,72.44,72.52,26091.0,72.62,72.63,72.44,72.52,26091.0
2023-02-13 14:45:00,72.53,72.56,72.5,72.51,23418.0,72.53,72.56,72.5,72.51,23418.0
2023-02-13 14:50:00,72.5,72.6,72.48,72.59,16630.0,72.5,72.6,72.48,72.59,16630.0
2023-02-13 14:55:00,72.59,72.6,72.42,72.42,22720.0,72.59,72.6,72.42,72.42,22720.0
2023-02-13 15:00:00,72.41,72.55,72.37,72.52,22236.0,72.41,72.55,72.37,72.52,22236.0
2023-02-13 15:05:00,72.52,72.57,72.49,72.51,19232.0,72.52,72.57,72.49,72.51,19232.0
2023-02-13 15:10:00,72.5,72.55,72.43,72.49,24603.0,72.5,72.55,72.43,72.49,24603.0
2023-02-13 15:15:00,72.5,72.55,72.35,72.38,26010.0,72.5,72.55,72.35,72.38,26010.0
2023-02-13 15:20:00,72.38,72.47,72.38,72.4,20542.0,72.38,72.47,72.38,72.4,20542.0
2023-02-13 15:25:00,72.41,72.52,72.38,72.48,38592.0,72.41,72.52,72.38,72.48,38592.0
2023-02-13 15:30:00,72.48,72.58,72.48,72.48,24566.0,72.48,72.58,72.48,72.48,24566.0
2023-02-13 15:35:00,72.48,72.63,72.47,72.62,36717.0,72.48,72.63,72.47,72.62,36717.0
2023-02-13 15:40:00,72.62,72.65,72.59,72.65,34820.0,72.62,72.65,72.59,72.65,34820.0
2023-02-13 15:45:00,72.65,72.73,72.59,72.73,192316.0,72.65,72.73,72.59,72.73,192316.0
2023-02-13 15:50:00,72.73,72.88,72.7,72.88,108210.0,72.73,72.88,72.7,72.88,108210.0
2023-02-13 15:55:00,72.88,73.11,72.75,73.08,385625.0,72.88,73.11,72.75,73.08,385625.0
2023-02-14 09:30:00,73.01,73.31,72.79,73.11,37964.0,73.01,73.31,72.79,73.11,37964.0
2023-02-14 09:35:00,73.17,73.23,72.83,72.9,14972.0,73.17,73.23,72.83,72.9,14972.0
2023-02-14 09:40:00,72.85,73.06,72.81,73.06,13813.0,72.85,73.06,72.81,73.06,13813.0
2023-02-14 09:45:00,73.06,73.26,73.06,73.19,17197.0,73.06,73.26,73.06,73.19,17197.0
2023-02-14 09:50:00,73.2,73.73,73.2,73.71,23026.0,73.2,73.73,73.2,73.71,23026.0
2023-02-14 09:55:00,73.72,73.81,73.66,73.74,75158.0,73.72,73.81,73.66,73.74,75158.0
2023-02-14 10:00:00,73.72,74.01,73.72,74.0,28129.0,73.72,74.01,73.72,74.0,28129.0
2023-02-14 10:05:00,74.0,74.18,73.93,74.18,80338.0,74.0,74.18,73.93,74.18,80338.0
2023-02-14 10:10:00,74.17,74.36,74.15,74.33,38731.0,74.17,74.36,74.15,74.33,38731.0
2023-02-14 10:15:00,74.33,74.4,74.24,74.39,35890.0,74.33,74.4,74.24,74.39,35890.0
2023-02-14 10:20:00,74.39,74.45,74.23,74.23,25293.0,74.39,74.45,74.23,74.23,25293.0
2023-02-14 10:25:00,74.22,74.22,73.95,74.0,18436.0,74.22,74.22,73.95,74.0,18436.0
2023-02-14 10:30:00,74.0,74.03,73.94,73.95,16651.0,74.0,74.03,73.94,73.95,16651.0
2023-02-14 10:35:00,73.95,73.95,73.73,73.83,33381.0,73.95,73.95,73.73,73.83,33381.0
2023-02-14 10:40:00,73.83,73.87,73.68,73.77,20442.0,73.83,73.87,73.68,73.77,20442.0
2023-02-14 10:45:00,73.75,73.91,73.69,73.84,29027.0,73.75,73.91,73.69,73.84,29027.0
2023-02-14 10:50:00,73.83,73.85,73.69,73.75,19138.0,73.83,73.85,73.69,73.75,19138.0
2023-02-14 10:55:00,73.73,73.81,73.67,73.72,23367.0,73.73,73.81,73.67,73.72,23367.0
2023-02-14 11:00:00,73.7,73.82,73.67,73.81,16597.0,73.7,73.82,73.67,73.81,16597.0
2023-02-14 11:05:00,73.81,73.84,73.75,73.75,20896.0,73.81,73.84,73.75,73.75,20896.0
2023-02-14 11:10:00,73.76,73.76,73.6,73.62,17780.0,73.76,73.76,73.6,73.62,17780.0
2023-02-14 11:15:00,73.62,73.74,73.62,73.72,25521.0,73.62,73.74,73.62,73.72,25521.0
2023-02-14 11:20:00,73.72,73.76,73.64,73.68,17858.0,73.72,73.76,73.64,73.68,17858.0
2023-02-14 11:25:00,73.68,73.68,73.34,73.36,17321.0,73.68,73.68,73.34,73.36,17321.0
2023-02-14 11:30:00,73.34,73.34,73.11,73.18,26653.0,73.34,73.34,73.11,73.18,26653.0
2023-02-14 11:35:00,73.18,73.33,73.18,73.21,21589.0,73.18,73.33,73.18,73.21,21589.0
2023-02-14 11:40:00,73.2,73.29,73.12,73.14,11753.0,73.2,73.29,73.12,73.14,11753.0
2023-02-14 11:45:00,73.15,73.26,73.15,73.23,25567.0,73.15,73.26,73.15,73.23,25567.0
2023-02-14 11:50:00,73.25,73.27,73.04,73.13,17117.0,73.25,73.27,73.04,73.13,17117.0
2023-02-14 11:55:00,73.13,73.13,72.98,73.07,17179.0,73.13,73.13,72.98,73.07,17179.0
2023-02-14 12:00:00,73.06,73.12,73.01,73.02,13256.0,73.06,73.12,73.01,73.02,13256.0
2023-02-14 12:05:00,73.0,73.05,72.95,73.0,15507.0,73.0,73.05,72.95,73.0,15507.0
2023-02-14 12:10:00,73.02,73.17,73.01,73.15,18640.0,73.02,73.17,73.01,73.15,18640.0
2023-02-14 12:15:00,73.16,73.16,73.11,73.15,13071.0,73.16,73.16,73.11,73.15,13071.0
2023-02-14 12:20:00,73.15,73.22,73.13,73.13,15763.0,73.15,73.22,73.13,73.13,15763.0
2023-02-14 12:25:00,73.14,73.25,73.13,73.18,13885.0,73.14,73.25,73.13,73.18,13885.0
2023-02-14 12:30:00,73.16,73.24,73.13,73.24,13997.0,73.16,73.24,73.13,73.24,13997.0
2023-02-14 12:35:00,73.24,73.24,73.17,73.18,10193.0,73.24,73.24,73.17,73.18,10193.0
2023-02-14 12:40:00,73.18,73.28,73.17,73.25,15245.0,73.18,73.28,73.17,73.25,15245.0
2023-02-14 12:45:00,73.26,73.48,73.26,73.48,29686.0,73.26,73.48,73.26,73.48,29686.0
2023-02-14 12:50:00,73.48,73.48,73.37,73.38,16755.0,73.48,73.48,73.37,73.38,16755.0
2023-02-14 12:55:00,73.37,73.5,73.36,73.47,15931.0,73.37,73.5,73.36,73.47,15931.0
2023-02-14 13:00:00,73.46,73.69,73.43,73.69,28401.0,73.46,73.69,73.43,73.69,28401.0
2023-02-14 13:05:00,73.69,73.71,73.64,73.69,19674.0,73.69,73.71,73.64,73.69,19674.0
2023-02-14 13:10:00,73.68,73.84,73.68,73.82,15097.0,73.68,73.84,73.68,73.82,15097.0
2023-02-14 13:15:00,73.82,73.91,73.76,73.8,22653.0,73.82,73.91,73.76,73.8,22653.0
2023-02-14 13:20:00,73.8,73.82,73.77,73.79,11563.0,73.8,73.82,73.77,73.79,11563.0
2023-02-14 13:25:00,73.79,73.8,73.69,73.78,20942.0,73.79,73.8,73.69,73.78,20942.0
2023-02-14 13:30:00,73.78,73.83,73.78,73.81,18469.0,73.78,73.83,73.78,73.81,18469.0
2023-02-14 13:35:00,73.8,73.81,73.66,73.67,36350.0,73.8,73.81,73.66,73.67,36350.0
2023-02-14 13:40:00,73.66,73.69,73.62,73.62,15035.0,73.66,73.69,73.62,73.62,15035.0
2023-02-14 13:45:00,73.62,73.65,73.59,73.61,11722.0,73.62,73.65,73.59,73.61,11722.0
2023-02-14 13:50:00,73.61,73.68,73.6,73.67,16576.0,73.61,73.68,73.6,73.67,16576.0
2023-02-14 13:55:00,73.67,73.72,73.62,73.64,31966.0,73.67,73.72,73.62,73.64,31966.0
2023-02-14 14:00:00,73.64,73.69,73.59,73.66,18032.0,73.64,73.69,73.59,73.66,18032.0
2023-02-14 14:05:00,73.65,73.65,73.53,73.6,21465.0,73.65,73.65,73.53,73.6,21465.0
2023-02-14 14:10:00,73.6,73.66,73.6,73.63,18161.0,73.6,73.66,73.6,73.63,18161.0
2023-02-14 14:15:00,73.62,73.69,73.57,73.66,36062.0,73.62,73.69,73.57,73.66,36062.0
2023-02-14 14:20:00,73.66,73.68,73.6,73.62,21281.0,73.66,73.68,73.6,73.62,21281.0
2023-02-14 14:25:00,73.62,73.62,73.46,73.53,22952.0,73.62,73.62,73.46,73.53,22952.0
2023-02-14 14:30:00,73.53,73.68,73.51,73.67,29454.0,73.53,73.68,73.51,73.67,29454.0
2023-02-14 14:35:00,73.68,73.71,73.6,73.63,16188.0,73.68,73.71,73.6,73.63,16188.0
2023-02-14 14:40:00,73.63,73.71,73.62,73.7,15741.0,73.63,73.71,73.62,73.7,15741.0
2023-02-14 14:45:00,73.69,73.73,73.66,73.7,20936.0,73.69,73.73,73.66,73.7,20936.0
2023-02-14 14:50:00,73.7,73.73,73.64,73.69,18496.0,73.7,73.73,73.64,73.69,18496.0
2023-02-14 14:55:00,73.69,73.7,73.6,73.61,17208.0,73.69,73.7,73.6,73.61,17208.0
2023-02-14 15:00:00,73.62,73.7,73.62,73.65,18111.0,73.62,73.7,73.62,73.65,18111.0
2023-02-14 15:05:00,73.65,73.67,73.61,73.65,23866.0,73.65,73.67,73.61,73.65,23866.0
2023-02-14 15:10:00,73.65,73.68,73.56,73.62,56429.0,73.65,73.68,73.56,73.62,56429.0
2023-02-14 15:15:00,73.63,73.65,73.57,73.64,17301.0,73.63,73.65,73.57,73.64,17301.0
2023-02-14 15:20:00,73.63,73.67,73.57,73.66,24765.0,73.63,73.67,73.57,73.66,24765.0
2023-02-14 15:25:00,73.67,73.74,73.64,73.69,39400.0,73.67,73.74,73.64,73.69,39400.0
2023-02-14 15:30:00,73.68,73.77,73.65,73.76,35854.0,73.68,73.77,73.65,73.76,35854.0
2023-02-14 15:35:00,73.76,73.8,73.71,73.78,51394.0,73.76,73.8,73.71,73.78,51394.0
2023-02-14 15:40:00,73.78,73.82,73.76,73.8,48670.0,73.78,73.82,73.76,73.8,48670.0
2023-02-14 15:45:00,73.8,73.83,73.7,73.73,121526.0,73.8,73.83,73.7,73.73,121526.0
2023-02-14 15:50:00,73.72,73.72,73.55,73.6,92108.0,73.72,73.72,73.55,73.6,92108.0
2023-02-14 15:55:00,73.6,73.62,73.35,73.39,219331.0,73.6,73.62,73.35,73.39,219331.0
2023-02-15 09:30:00,72.81,72.95,72.55,72.55,48464.0,72.81,72.95,72.55,72.55,48464.0
2023-02-15 09:35:00,72.51,72.58,72.24,72.5,16515.0,72.51,72.58,72.24,72.5,16515.0
2023-02-15 09:40:00,72.57,73.21,72.54,72.93,29353.0,72.57,73.21,72.54,72.93,29353.0
2023-02-15 09:45:00,72.88,73.06,72.84,72.84,56308.0,72.88,73.06,72.84,72.84,56308.0
2023-02-15 09:50:00,72.79,72.83,72.61,72.67,30172.0,72.79,72.83,72.61,72.67,30172.0
2023-02-15 09:55:00,72.7,72.77,72.57,72.59,21971.0,72.7,72.77,72.57,72.59,21971.0
2023-02-15 10:00:00,72.57,72.99,72.55,72.97,24381.0,72.57,72.99,72.55,72.97,24381.0
2023-02-15 10:05:00,72.97,73.04,72.77,72.83,16150.0,72.97,73.04,72.77,72.83,16150.0
2023-02-15 10:10:00,72.82,72.83,72.67,72.78,32842.0,72.82,72.83,72.67,72.78,32842.0
2023-02-15 10:15:00,72.78,72.81,72.65,72.77,69112.0,72.78,72.81,72.65,72.77,69112.0
2023-02-15 10:20:00,72.79,73.0,72.76,72.85,52953.0,72.79,73.0,72.76,72.85,52953.0
2023-02-15 10:25:00,72.85,73.01,72.85,73.0,12428.0,72.85,73.01,72.85,73.0,12428.0
2023-02-15 10:30:00,73.01,73.07,72.97,72.99,39068.0,73.01,73.07,72.97,72.99,39068.0
2023-02-15 10:35:00,72.99,72.99,72.88,72.93,28296.0,72.99,72.99,72.88,72.93,28296.0
2023-02-15 10:40:00,72.94,73.0,72.79,72.79,34078.0,72.94,73.0,72.79,72.79,34078.0
2023-02-15 10:45:00,72.77,72.82,72.73,72.76,14861.0,72.77,72.82,72.73,72.76,14861.0
2023-02-15 10:50:00,72.75,72.81,72.74,72.74,25919.0,72.75,72.81,72.74,72.74,25919.0
2023-02-15 10:55:00,72.74,72.79,72.69,72.75,21208.0,72.74,72.79,72.69,72.75,21208.0
2023-02-15 11:00:00,72.75,72.86,72.73,72.85,30387.0,72.75,72.86,72.73,72.85,30387.0
2023-02-15 11:05:00,72.85,73.02,72.85,73.0,20434.0,72.85,73.02,72.85,73.0,20434.0
2023-02-15 11:10:00,73.0,73.14,73.0,73.14,12989.0,73.0,73.14,73.0,73.14,12989.0
2023-02-15 11:15:00,73.14,73.27,73.14,73.26,27816.0,73.14,73.27,73.14,73.26,27816.0
2023-02-15 11:20:00,73.27,73.29,73.18,73.23,15806.0,73.27,73.29,73.18,73.23,15806.0
2023-02-15 11:25:00,73.23,73.27,73.22,73.25,10765.0,73.23,73.27,73.22,73.25,10765.0
2023-02-15 11:30:00,73.24,73.24,73.01,73.03,15356.0,73.24,73.24,73.01,73.03,15356.0
2023-02-15 11:35:00,73.03,73.05,72.98,73.03,12754.0,73.03,73.05,72.98,73.03,12754.0
2023-02-15 11:40:00,73.02,73.12,73.01,73.07,76831.0,73.02,73.12,73.01,73.07,76831.0
2023-02-15 11:45:00,73.08,73.23,73.08,73.23,47419.0,73.08,73.23,73.08,73.23,47419.0
2023-02-15 11:50:00,73.23,73.3,73.17,73.25,25488.0,73.23,73.3,73.17,73.25,25488.0
2023-02-15 11:55:00,73.26,73.29,73.2,73.22,20134.0,73.26,73.29,73.2,73.22,20134.0
2023-02-15 12:00:00,73.22,73.23,73.05,73.09,41088.0,73.22,73.23,73.05,73.09,41088.0
2023-02-15 12:05:00,73.1,73.15,73.05,73.08,21892.0,73.1,73.15,73.05,73.08,21892.0
2023-02-15 12:10:00,73.07,73.1,72.98,72.98,21365.0,73.07,73.1,72.98,72.98,21365.0
2023-02-15 12:15:00,72.98,72.99,72.86,72.86,13295.0,72.98,72.99,72.86,72.86,13295.0
2023-02-15 12:20:00,72.86,73.03,72.85,73.03,20430.0,72.86,73.03,72.85,73.03,20430.0
2023-02-15 12:25:00,73.02,73.08,73.01,73.07,39681.0,73.02,73.08,73.01,73.07,39681.0
2023-02-15 12:30:00,73.07,73.08,72.99,73.07,110278.0,73.07,73.08,72.99,73.07,110278.0
2023-02-15 12:35:00,73.06,73.1,72.92,72.92,39359.0,73.06,73.1,72.92,72.92,39359.0
2023-02-15 12:40:00,72.94,72.98,72.85,72.88,15114.0,72.94,72.98,72.85,72.88,15114.0
2023-02-15 12:45:00,72.87,72.91,72.83,72.91,13612.0,72.87,72.91,72.83,72.91,13612.0
2023-02-15 12:50:00,72.89,72.95,72.86,72.87,9111.0,72.89,72.95,72.86,72.87,9111.0
2023-02-15 12:55:00,72.88,72.92,72.87,72.92,5567.0,72.88,72.92,72.87,72.92,5567.0
2023-02-15 13:00:00,72.91,72.94,72.87,72.89,10247.0,72.91,72.94,72.87,72.89,10247.0
2023-02-15 13:05:00,72.89,72.91,72.84,72.91,9954.0,72.89,72.91,72.84,72.91,9954.0
2023-02-15 13:10:00,72.91,72.92,72.83,72.85,9627.0,72.91,72.92,72.83,72.85,9627.0
2023-02-15 13:15:00,72.85,72.88,72.79,72.82,31739.0,72.85,72.88,72.79,72.82,31739.0
2023-02-15 13:20:00,72.82,72.94,72.82,72.94,8096.0,72.82,72.94,72.82,72.94,8096.0
2023-02-15 13:25:00,72.94,73.0,72.9,73.0,23957.0,72.94,73.0,72.9,73.0,23957.0
2023-02-15 13:30:00,73.01,73.05,72.98,73.03,18675.0,73.01,73.05,72.98,73.03,18675.0
2023-02-15 13:35:00,73.04,73.09,72.89,72.92,81719.0,73.04,73.09,72.89,72.92,81719.0
2023-02-15 13:40:00,72.92,72.97,72.87,72.95,8124.0,72.92,72.97,72.87,72.95,8124.0
2023-02-15 13:45:00,72.95,73.0,72.91,72.92,7141.0,72.95,73.0,72.91,72.92,7141.0
2023-02-15 13:50:00,72.93,72.94,72.88,72.91,9579.0,72.93,72.94,72.88,72.91,9579.0
2023-02-15 13:55:00,72.9,73.01,72.9,73.01,12026.0,72.9,73.01,72.9,73.01,12026.0
2023-02-15 14:00:00,73.01,73.03,72.96,72.97,8722.0,73.01,73.03,72.96,72.97,8722.0
2023-02-15 14:05:00,72.97,72.97,72.91,72.91,10153.0,72.97,72.97,72.91,72.91,10153.0
2023-02-15 14:10:00,72.9,73.01,72.89,73.01,8273.0,72.9,73.01,72.89,73.01,8273.0
2023-02-15 14:15:00,73.0,73.01,72.89,72.91,7110.0,73.0,73.01,72.89,72.91,7110.0
2023-02-15 14:20:00,72.9,72.91,72.82,72.82,20837.0,72.9,72.91,72.82,72.82,20837.0
2023-02-15 14:25:00,72.82,72.83,72.73,72.73,11380.0,72.82,72.83,72.73,72.73,11380.0
2023-02-15 14:30:00,72.74,72.75,72.66,72.7,11922.0,72.74,72.75,72.66,72.7,11922.0
2023-02-15 14:35:00,72.7,72.75,72.69,72.75,14513.0,72.7,72.75,72.69,72.75,14513.0
2023-02-15 14:40:00,72.76,72.8,72.73,72.79,12671.0,72.76,72.8,72.73,72.79,12671.0
2023-02-15 14:45:00,72.79,72.8,72.69,72.69,10822.0,72.79,72.8,72.69,72.69,10822.0
2023-02-15 14:50:00,72.7,72.73,72.64,72.67,16307.0,72.7,72.73,72.64,72.67,16307.0
2023-02-15 14:55:00,72.67,72.7,72.63,72.64,11168.0,72.67,72.7,72.63,72.64,11168.0
2023-02-15 15:00:00,72.65,72.76,72.64,72.76,14405.0,72.65,72.76,72.64,72.76,14405.0
2023-02-15 15:05:00,72.76,72.8,72.74,72.79,15783.0,72.76,72.8,72.74,72.79,15783.0
2023-02-15 15:10:00,72.79,72.81,72.75,72.78,18628.0,72.79,72.81,72.75,72.78,18628.0
2023-02-15 15:15:00,72.77,72.91,72.76,72.88,21968.0,72.77,72.91,72.76,72.88,21968.0
2023-02-15 15:20:00,72.89,72.93,72.86,72.86,20604.0,72.89,72.93,72.86,72.86,20604.0
2023-02-15 15:25:00,72.86,72.97,72.84,72.89,16678.0,72.86,72.97,72.84,72.89,16678.0
2023-02-15 15:30:00,72.89,73.01,72.88,73.0,29758.0,72.89,73.01,72.88,73.0,29758.0
2023-02-15 15:35:00,73.01,73.24,72.99,73.23,36641.0,73.01,73.24,72.99,73.23,36641.0
2023-02-15 15:40:00,73.24,73.3,73.18,73.19,46587.0,73.24,73.3,73.18,73.19,46587.0
2023-02-15 15:45:00,73.19,73.25,73.13,73.25,49945.0,73.19,73.25,73.13,73.25,49945.0
2023-02-15 15:50:00,73.25,73.29,73.04,73.05,100792.0,73.25,73.29,73.04,73.05,100792.0
2023-02-15 15:55:00,73.05,73.2,73.02,73.11,252907.0,73.05,73.2,73.02,73.11,252907.0
2023-02-16 09:30:00,72.8,73.1,72.76,72.84,22635.0,72.8,73.1,72.76,72.84,22635.0
2023-02-16 09:35:00,72.78,72.94,72.7,72.81,21364.0,72.78,72.94,72.7,72.81,21364.0
2023-02-16 09:40:00,72.78,72.8,72.52,72.56,23314.0,72.78,72.8,72.52,72.56,23314.0
2023-02-16 09:45:00,72.59,72.67,72.48,72.55,21134.0,72.59,72.67,72.48,72.55,21134.0
2023-02-16 09:50:00,72.56,72.66,72.47,72.56,21858.0,72.56,72.66,72.47,72.56,21858.0
2023-02-16 09:55:00,72.56,72.58,72.42,72.57,41960.0,72.56,72.58,72.42,72.57,41960.0
2023-02-16 10:00:00,72.55,72.64,72.5,72.59,57009.0,72.55,72.64,72.5,72.59,57009.0
2023-02-16 10:05:00,72.59,72.71,72.58,72.68,27598.0,72.59,72.71,72.58,72.68,27598.0
2023-02-16 10:10:00,72.69,72.91,72.67,72.85,17712.0,72.69,72.91,72.67,72.85,17712.0
2023-02-16 10:15:00,72.87,73.02,72.75,72.99,94755.0,72.87,73.02,72.75,72.99,94755.0
2023-02-16 10:20:00,73.01,73.12,72.92,73.03,33266.0,73.01,73.12,72.92,73.03,33266.0
2023-02-16 10:25:00,73.03,73.17,72.98,73.17,37848.0,73.03,73.17,72.98,73.17,37848.0
2023-02-16 10:30:00,73.17,73.2,73.11,73.17,14908.0,73.17,73.2,73.11,73.17,14908.0
2023-02-16 10:35:00,73.19,73.27,73.17,73.22,42544.0,73.19,73.27,73.17,73.22,42544.0
2023-02-16 10:40:00,73.23,73.5,73.1,73.47,150589.0,73.23,73.5,73.1,73.47,150589.0
2023-02-16 10:45:00,73.45,73.49,73.29,73.32,24719.0,73.45,73.49,73.29,73.32,24719.0
2023-02-16 10:50:00,73.3,73.36,73.23,73.29,16540.0,73.3,73.36,73.23,73.29,16540.0
2023-02-16 10:55:00,73.27,73.34,73.21,73.28,18922.0,73.27,73.34,73.21,73.28,18922.0
2023-02-16 11:00:00,73.27,73.31,73.21,73.3,13026.0,73.27,73.31,73.21,73.3,13026.0
2023-02-16 11:05:00,73.29,73.31,73.11,73.11,28915.0,73.29,73.31,73.11,73.11,28915.0
2023-02-16 11:10:00,73.11,73.21,73.09,73.2,16488.0,73.11,73.21,73.09,73.2,16488.0
2023-02-16 11:15:00,73.2,73.21,73.1,73.11,14489.0,73.2,73.21,73.1,73.11,14489.0
2023-02-16 11:20:00,73.1,73.1,72.99,73.01,44717.0,73.1,73.1,72.99,73.01,44717.0
2023-02-16 11:25:00,73.01,73.16,72.95,73.16,22875.0,73.01,73.16,72.95,73.16,22875.0
2023-02-16 11:30:00,73.17,73.19,73.08,73.13,23401.0,73.17,73.19,73.08,73.13,23401.0
2023-02-16 11:35:00,73.14,73.15,72.95,73.05,23509.0,73.14,73.15,72.95,73.05,23509.0
2023-02-16 11:40:00,73.03,73.03,72.93,72.96,22130.0,73.03,73.03,72.93,72.96,22130.0
2023-02-16 11:45:00,72.98,73.06,72.98,73.01,23725.0,72.98,73.06,72.98,73.01,23725.0
2023-02-16 11:50:00,73.02,73.14,73.02,73.13,10222.0,73.02,73.14,73.02,73.13,10222.0
2023-02-16 11:55:00,73.14,73.21,73.1,73.14,13556.0,73.14,73.21,73.1,73.14,13556.0
2023-02-16 12:00:00,73.16,73.2,73.13,73.13,5866.0,73.16,73.2,73.13,73.13,5866.0
2023-02-16 12:05:00,73.14,73.17,73.0,73.08,20535.0,73.14,73.17,73.0,73.08,20535.0
2023-02-16 12:10:00,73.08,73.12,73.07,73.1,6453.0,73.08,73.12,73.07,73.1,6453.0
2023-02-16 12:15:00,73.11,73.18,73.08,73.08,12460.0,73.11,73.18,73.08,73.08,12460.0
2023-02-16 12:20:00,73.07,73.22,73.07,73.18,14972.0,73.07,73.22,73.07,73.18,14972.0
2023-02-16 12:25:00,73.19,73.19,73.12,73.19,12459.0,73.19,73.19,73.12,73.19,12459.0
2023-02-16 12:30:00,73.19,73.25,73.18,73.25,20729.0,73.19,73.25,73.18,73.25,20729.0
2023-02-16 12:35:00,73.26,73.3,73.22,73.28,20915.0,73.26,73.3,73.22,73.28,20915.0
2023-02-16 12:40:00,73.27,73.32,73.25,73.26,17715.0,73.27,73.32,73.25,73.26,17715.0
2023-02-16 12:45:00,73.28,73.42,73.25,73.4,81130.0,73.28,73.42,73.25,73.4,81130.0
2023-02-16 12:50:00,73.4,73.43,73.31,73.34,11248.0,73.4,73.43,73.31,73.34,11248.0
2023-02-16 12:55:00,73.34,73.41,73.34,73.34,12212.0,73.34,73.41,73.34,73.34,12212.0
2023-02-16 13:00:00,73.35,73.39,73.31,73.36,32948.0,73.35,73.39,73.31,73.36,32948.0
2023-02-16 13:05:00,73.35,73.51,73.33,73.49,15160.0,73.35,73.51,73.33,73.49,15160.0
2023-02-16 13:10:00,73.48,73.52,73.42,73.43,10603.0,73.48,73.52,73.42,73.43,10603.0
2023-02-16 13:15:00,73.43,73.52,73.43,73.5,9935.0,73.43,73.52,73.43,73.5,9935.0
2023-02-16 13:20:00,73.5,73.51,73.43,73.45,8898.0,73.5,73.51,73.43,73.45,8898.0
2023-02-16 13:25:00,73.45,73.45,73.36,73.39,13324.0,73.45,73.45,73.36,73.39,13324.0
2023-02-16 13:30:00,73.4,73.42,73.36,73.38,19303.0,73.4,73.42,73.36,73.38,19303.0
2023-02-16 13:35:00,73.39,73.43,73.36,73.42,19307.0,73.39,73.43,73.36,73.42,19307.0
2023-02-16 13:40:00,73.43,73.52,73.43,73.52,44489.0,73.43,73.52,73.43,73.52,44489.0
2023-02-16 13:45:00,73.52,73.63,73.46,73.59,40443.0,73.52,73.63,73.46,73.59,40443.0
2023-02-16 13:50:00,73.6,73.6,73.5,73.55,24629.0,73.6,73.6,73.5,73.55,24629.0
2023-02-16 13:55:00,73.56,73.61,73.54,73.6,29492.0,73.56,73.61,73.54,73.6,29492.0
2023-02-16 14:00:00,73.6,73.69,73.58,73.59,42799.0,73.6,73.69,73.58,73.59,42799.0
2023-02-16 14:05:00,73.6,73.62,73.53,73.59,10983.0,73.6,73.62,73.53,73.59,10983.0
2023-02-16 14:10:00,73.6,73.62,73.56,73.62,10046.0,73.6,73.62,73.56,73.62,10046.0
2023-02-16 14:15:00,73.61,73.67,73.59,73.67,13719.0,73.61,73.67,73.59,73.67,13719.0
2023-02-16 14:20:00,73.67,73.67,73.58,73.62,10519.0,73.67,73.67,73.58,73.62,10519.0
2023-02-16 14:25:00,73.63,73.66,73.62,73.63,12511.0,73.63,73.66,73.62,73.63,12511.0
2023-02-16 14:30:00,73.63,73.63,73.55,73.61,25817.0,73.63,73.63,73.55,73.61,25817.0
2023-02-16 14:35:00,73.61,73.61,73.55,73.57,26591.0,73.61,73.61,73.55,73.57,26591.0
2023-02-16 14:40:00,73.56,73.61,73.55,73.56,32521.0,73.56,73.61,73.55,73.56,32521.0
2023-02-16 14:45:00,73.59,73.61,73.55,73.57,15121.0,73.59,73.61,73.55,73.57,15121.0
2023-02-16 14:50:00,73.57,73.59,73.54,73.56,15639.0,73.57,73.59,73.54,73.56,15639.0
2023-02-16 14:55:00,73.56,73.57,73.54,73.55,29242.0,73.56,73.57,73.54,73.55,29242.0
2023-02-16 15:00:00,73.54,73.58,73.46,73.46,33149.0,73.54,73.58,73.46,73.46,33149.0
2023-02-16 15:05:00,73.46,73.46,73.28,73.34,28466.0,73.46,73.46,73.28,73.34,28466.0
2023-02-16 15:10:00,73.34,73.4,73.34,73.37,30888.0,73.34,73.4,73.34,73.37,30888.0
2023-02-16 15:15:00,73.37,73.37,73.25,73.26,62995.0,73.37,73.37,73.25,73.26,62995.0
2023-02-16 15:20:00,73.26,73.33,73.25,73.27,34836.0,73.26,73.33,73.25,73.27,34836.0
2023-02-16 15:25:00,73.27,73.29,73.19,73.19,20537.0,73.27,73.29,73.19,73.19,20537.0
2023-02-16 15:30:00,73.19,73.2,73.13,73.16,54611.0,73.19,73.2,73.13,73.16,54611.0
2023-02-16 15:35:00,73.16,73.2,73.09,73.09,32930.0,73.16,73.2,73.09,73.09,32930.0
2023-02-16 15:40:00,73.09,73.23,73.06,73.2,63164.0,73.09,73.23,73.06,73.2,63164.0
2023-02-16 15:45:00,73.21,73.21,73.11,73.13,134565.0,73.21,73.21,73.11,73.13,134565.0
2023-02-16 15:50:00,73.11,73.13,72.97,72.98,74291.0,73.11,73.13,72.97,72.98,74291.0
2023-02-16 15:55:00,72.99,73.08,72.88,73.0,275880.0,72.99,73.08,72.88,73.0,275880.0
2023-02-17 09:30:00,72.75,73.0,72.63,72.95,78366.0,72.75,73.0,72.63,72.95,78366.0
2023-02-17 09:35:00,72.94,73.18,72.9,73.14,15133.0,72.94,73.18,72.9,73.14,15133.0
2023-02-17 09:40:00,73.12,73.19,73.05,73.11,24055.0,73.12,73.19,73.05,73.11,24055.0
2023-02-17 09:45:00,73.09,73.31,73.08,73.24,30673.0,73.09,73.31,73.08,73.24,30673.0
2023-02-17 09:50:00,73.26,73.34,73.2,73.31,16266.0,73.26,73.34,73.2,73.31,16266.0
2023-02-17 09:55:00,73.31,73.4,73.19,73.26,22055.0,73.31,73.4,73.19,73.26,22055.0
2023-02-17 10:00:00,73.26,73.29,73.16,73.25,19046.0,73.26,73.29,73.16,73.25,19046.0
2023-02-17 10:05:00,73.25,73.45,73.24,73.4,20423.0,73.25,73.45,73.24,73.4,20423.0
2023-02-17 10:10:00,73.38,73.41,73.25,73.31,20925.0,73.38,73.41,73.25,73.31,20925.0
2023-02-17 10:15:00,73.33,73.54,73.24,73.48,30398.0,73.33,73.54,73.24,73.48,30398.0
2023-02-17 10:20:00,73.49,73.57,73.48,73.55,8835.0,73.49,73.57,73.48,73.55,8835.0
2023-02-17 10:25:00,73.53,73.56,73.47,73.52,17293.0,73.53,73.56,73.47,73.52,17293.0
2023-02-17 10:30:00,73.52,73.71,73.51,73.63,20019.0,73.52,73.71,73.51,73.63,20019.0
2023-02-17 10:35:00,73.62,73.64,73.49,73.53,25711.0,73.62,73.64,73.49,73.53,25711.0
2023-02-17 10:40:00,73.52,73.63,73.4,73.41,27554.0,73.52,73.63,73.4,73.41,27554.0
2023-02-17 10:45:00,73.42,73.42,73.3,73.33,22937.0,73.42,73.42,73.3,73.33,22937.0
2023-02-17 10:50:00,73.34,73.34,73.23,73.27,13455.0,73.34,73.34,73.23,73.27,13455.0
2023-02-17 10:55:00,73.28,73.3,73.22,73.27,16076.0,73.28,73.3,73.22,73.27,16076.0
2023-02-17 11:00:00,73.26,73.29,73.19,73.2,10271.0,73.26,73.29,73.19,73.2,10271.0
2023-02-17 11:05:00,73.22,73.34,73.21,73.32,14714.0,73.22,73.34,73.21,73.32,14714.0
2023-02-17 11:10:00,73.34,73.51,73.33,73.48,15175.0,73.34,73.51,73.33,73.48,15175.0
2023-02-17 11:15:00,73.48,73.53,73.44,73.44,9586.0,73.48,73.53,73.44,73.44,9586.0
2023-02-17 11:20:00,73.43,73.51,73.42,73.44,12416.0,73.43,73.51,73.42,73.44,12416.0
2023-02-17 11:25:00,73.45,73.5,73.37,73.43,7964.0,73.45,73.5,73.37,73.43,7964.0
2023-02-17 11:30:00,73.44,73.52,73.42,73.51,16647.0,73.44,73.52,73.42,73.51,16647.0
2023-02-17 11:35:00,73.52,73.55,73.47,73.53,16639.0,73.52,73.55,73.47,73.53,16639.0
2023-02-17 11:40:00,73.51,73.54,73.46,73.48,15360.0,73.51,73.54,73.46,73.48,15360.0
2023-02-17 11:45:00,73.49,73.49,73.42,73.45,9427.0,73.49,73.49,73.42,73.45,9427.0
2023-02-17 11:50:00,73.44,73.47,73.4,73.45,10048.0,73.44,73.47,73.4,73.45,10048.0
2023-02-17 11:55:00,73.46,73.47,73.38,73.46,12867.0,73.46,73.47,73.38,73.46,12867.0
2023-02-17 12:00:00,73.48,73.56,73.47,73.54,8791.0,73.48,73.56,73.47,73.54,8791.0
2023-02-17 12:05:00,73.53,73.54,73.5,73.54,12286.0,73.53,73.54,73.5,73.54,12286.0
2023-02-17 12:10:00,73.53,73.55,73.52,73.53,7267.0,73.53,73.55,73.52,73.53,7267.0
2023-02-17 12:15:00,73.53,73.57,73.51,73.54,17338.0,73.53,73.57,73.51,73.54,17338.0
2023-02-17 12:20:00,73.53,73.59,73.53,73.56,13411.0,73.53,73.59,73.53,73.56,13411.0
2023-02-17 12:25:00,73.56,73.62,73.56,73.6,5345.0,73.56,73.62,73.56,73.6,5345.0
2023-02-17 12:30:00,73.6,73.6,73.51,73.51,7058.0,73.6,73.6,73.51,73.51,7058.0
2023-02-17 12:35:00,73.5,73.54,73.48,73.48,14903.0,73.5,73.54,73.48,73.48,14903.0
2023-02-17 12:40:00,73.48,73.56,73.47,73.55,14247.0,73.48,73.56,73.47,73.55,14247.0
2023-02-17 12:45:00,73.54,73.54,73.44,73.48,12402.0,73.54,73.54,73.44,73.48,12402.0
2023-02-17 12:50:00,73.47,73.49,73.37,73.37,15942.0,73.47,73.49,73.37,73.37,15942.0
2023-02-17 12:55:00,73.35,73.36,73.3,73.31,7724.0,73.35,73.36,73.3,73.31,7724.0
2023-02-17 13:00:00,73.3,73.32,73.24,73.28,11033.0,73.3,73.32,73.24,73.28,11033.0
2023-02-17 13:05:00,73.28,73.32,73.26,73.31,9650.0,73.28,73.32,73.26,73.31,9650.0
2023-02-17 13:10:00,73.31,73.38,73.31,73.33,16308.0,73.31,73.38,73.31,73.33,16308.0
2023-02-17 13:15:00,73.34,73.36,73.32,73.34,7391.0,73.34,73.36,73.32,73.34,7391.0
2023-02-17 13:20:00,73.32,73.4,73.3,73.4,13067.0,73.32,73.4,73.3,73.4,13067.0
2023-02-17 13:25:00,73.39,73.5,73.39,73.49,10112.0,73.39,73.5,73.39,73.49,10112.0
2023-02-17 13:30:00,73.48,73.53,73.47,73.49,14644.0,73.48,73.53,73.47,73.49,14644.0
2023-02-17 13:35:00,73.49,73.51,73.47,73.48,7699.0,73.49,73.51,73.47,73.48,7699.0
2023-02-17 13:40:00,73.48,73.48,73.34,73.37,10157.0,73.48,73.48,73.34,73.37,10157.0
2023-02-17 13:45:00,73.37,73.45,73.37,73.42,9039.0,73.37,73.45,73.37,73.42,9039.0
2023-02-17 13:50:00,73.42,73.5,73.4,73.44,17675.0,73.42,73.5,73.4,73.44,17675.0
2023-02-17 13:55:00,73.45,73.48,73.4,73.46,9507.0,73.45,73.48,73.4,73.46,9507.0
2023-02-17 14:00:00,73.48,73.55,73.48,73.5,9597.0,73.48,73.55,73.48,73.5,9597.0
2023-02-17 14:05:00,73.51,73.52,73.48,73.5,7800.0,73.51,73.52,73.48,73.5,7800.0
2023-02-17 14:10:00,73.49,73.49,73.43,73.48,13791.0,73.49,73.49,73.43,73.48,13791.0
2023-02-17 14:15:00,73.48,73.56,73.47,73.56,12749.0,73.48,73.56,73.47,73.56,12749.0
2023-02-17 14:20:00,73.56,73.67,73.55,73.67,13812.0,73.56,73.67,73.55,73.67,13812.0
2023-02-17 14:25:00,73.67,73.7,73.62,73.63,31887.0,73.67,73.7,73.62,73.63,31887.0
2023-02-17 14:30:00,73.64,73.78,73.64,73.7,27992.0,73.64,73.78,73.64,73.7,27992.0
2023-02-17 14:35:00,73.7,73.7,73.61,73.62,8906.0,73.7,73.7,73.61,73.62,8906.0
2023-02-17 14:40:00,73.62,73.62,73.51,73.54,10122.0,73.62,73.62,73.51,73.54,10122.0
2023-02-17 14:45:00,73.52,73.62,73.51,73.56,10261.0,73.52,73.62,73.51,73.56,10261.0
2023-02-17 14:50:00,73.58,73.58,73.42,73.42,12171.0,73.58,73.58,73.42,73.42,12171.0
2023-02-17 14:55:00,73.41,73.44,73.37,73.39,17700.0,73.41,73.44,73.37,73.39,17700.0
2023-02-17 15:00:00,73.39,73.41,73.35,73.36,20871.0,73.39,73.41,73.35,73.36,20871.0
2023-02-17 15:05:00,73.36,73.4,73.35,73.39,22967.0,73.36,73.4,73.35,73.39,22967.0
2023-02-17 15:10:00,73.39,73.46,73.35,73.45,14275.0,73.39,73.46,73.35,73.45,14275.0
2023-02-17 15:15:00,73.44,73.47,73.35,73.36,26803.0,73.44,73.47,73.35,73.36,26803.0
2023-02-17 15:20:00,73.37,73.5,73.35,73.5,25488.0,73.37,73.5,73.35,73.5,25488.0
2023-02-17 15:25:00,73.48,73.5,73.39,73.4,16285.0,73.48,73.5,73.39,73.4,16285.0
2023-02-17 15:30:00,73.39,73.42,73.35,73.36,44603.0,73.39,73.42,73.35,73.36,44603.0
2023-02-17 15:35:00,73.36,73.48,73.35,73.37,68850.0,73.36,73.48,73.35,73.37,68850.0
2023-02-17 15:40:00,73.36,73.4,73.3,73.36,47956.0,73.36,73.4,73.3,73.36,47956.0
2023-02-17 15:45:00,73.35,73.35,73.25,73.25,43215.0,73.35,73.35,73.25,73.25,43215.0
2023-02-17 15:50:00,73.27,73.48,73.26,73.4,74287.0,73.27,73.48,73.26,73.4,74287.0
2023-02-17 15:55:00,73.4,73.47,73.28,73.37,170847.0,73.4,73.47,73.28,73.37,170847.0
2023-02-21 09:30:00,73.12,73.37,73.05,73.37,38931.0,73.12,73.37,73.05,73.37,38931.0
2023-02-21 09:35:00,73.38,73.38,73.14,73.21,20636.0,73.38,73.38,73.14,73.21,20636.0
2023-02-21 09:40:00,73.21,73.29,73.06,73.2,33037.0,73.21,73.29,73.06,73.2,33037.0
2023-02-21 09:45:00,73.07,73.16,72.96,73.12,42393.0,73.07,73.16,72.96,73.12,42393.0
2023-02-21 09:50:00,73.12,73.33,73.05,73.3,45423.0,73.12,73.33,73.05,73.3,45423.0
2023-02-21 09:55:00,73.31,73.42,73.26,73.38,26459.0,73.31,73.42,73.26,73.38,26459.0
2023-02-21 10:00:00,73.35,73.36,73.18,73.23,19795.0,73.35,73.36,73.18,73.23,19795.0
2023-02-21 10:05:00,73.23,73.25,73.02,73.02,20259.0,73.23,73.25,73.02,73.02,20259.0
2023-02-21 10:10:00,73.03,73.03,72.77,72.77,13162.0,73.03,73.03,72.77,72.77,13162.0
2023-02-21 10:15:00,72.78,73.0,72.77,72.94,37569.0,72.78,73.0,72.77,72.94,37569.0
2023-02-21 10:20:00,72.93,73.08,72.91,73.06,16775.0,72.93,73.08,72.91,73.06,16775.0
2023-02-21 10:25:00,73.05,73.05,72.93,73.0,12813.0,73.05,73.05,72.93,73.0,12813.0
2023-02-21 10:30:00,73.03,73.14,72.99,73.08,33107.0,73.03,73.14,72.99,73.08,33107.0
2023-02-21 10:35:00,73.09,73.16,73.08,73.16,12425.0,73.09,73.16,73.08,73.16,12425.0
2023-02-21 10:40:00,73.15,73.2,73.06,73.06,8434.0,73.15,73.2,73.06,73.06,8434.0
2023-02-21 10:45:00,73.05,73.05,72.86,72.91,12841.0,73.05,73.05,72.86,72.91,12841.0
2023-02-21 10:50:00,72.91,72.97,72.88,72.88,6475.0,72.91,72.97,72.88,72.88,6475.0
2023-02-21 10:55:00,72.87,72.94,72.8,72.85,64187.0,72.87,72.94,72.8,72.85,64187.0
2023-02-21 11:00:00,72.84,72.89,72.81,72.86,10691.0,72.84,72.89,72.81,72.86,10691.0
2023-02-21 11:05:00,72.87,72.9,72.82,72.82,27442.0,72.87,72.9,72.82,72.82,27442.0
2023-02-21 11:10:00,72.81,72.87,72.8,72.86,7745.0,72.81,72.87,72.8,72.86,7745.0
2023-02-21 11:15:00,72.87,72.95,72.83,72.89,53171.0,72.87,72.95,72.83,72.89,53171.0
2023-02-21 11:20:00,72.9,72.9,72.8,72.82,14684.0,72.9,72.9,72.8,72.82,14684.0
2023-02-21 11:25:00,72.82,72.89,72.8,72.8,16398.0,72.82,72.89,72.8,72.8,16398.0
2023-02-21 11:30:00,72.8,72.81,72.73,72.75,15019.0,72.8,72.81,72.73,72.75,15019.0
2023-02-21 11:35:00,72.75,72.77,72.68,72.69,9352.0,72.75,72.77,72.68,72.69,9352.0
2023-02-21 11:40:00,72.68,72.73,72.65,72.67,11159.0,72.68,72.73,72.65,72.67,11159.0
2023-02-21 11:45:00,72.69,72.81,72.69,72.77,8334.0,72.69,72.81,72.69,72.77,8334.0
2023-02-21 11:50:00,72.79,72.83,72.76,72.79,5902.0,72.79,72.83,72.76,72.79,5902.0
2023-02-21 11:55:00,72.79,72.92,72.78,72.92,10767.0,72.79,72.92,72.78,72.92,10767.0
2023-02-21 12:00:00,72.92,73.04,72.91,73.0,16885.0,72.92,73.04,72.91,73.0,16885.0
2023-02-21 12:05:00,73.0,73.01,72.93,72.94,13707.0,73.0,73.01,72.93,72.94,13707.0
2023-02-21 12:10:00,72.93,73.01,72.9,72.9,13349.0,72.93,73.01,72.9,72.9,13349.0
2023-02-21 12:15:00,72.92,72.95,72.9,72.94,12604.0,72.92,72.95,72.9,72.94,12604.0
2023-02-21 12:20:00,72.93,72.93,72.8,72.8,14262.0,72.93,72.93,72.8,72.8,14262.0
2023-02-21 12:25:00,72.79,72.82,72.74,72.79,15502.0,72.79,72.82,72.74,72.79,15502.0
2023-02-21 12:30:00,72.8,72.8,72.66,72.69,14123.0,72.8,72.8,72.66,72.69,14123.0
2023-02-21 12:35:00,72.7,72.74,72.63,72.66,14936.0,72.7,72.74,72.63,72.66,14936.0
2023-02-21 12:40:00,72.65,72.73,72.65,72.72,22471.0,72.65,72.73,72.65,72.72,22471.0
2023-02-21 12:45:00,72.71,72.74,72.67,72.67,10134.0,72.71,72.74,72.67,72.67,10134.0
2023-02-21 12:50:00,72.65,72.66,72.55,72.57,9774.0,72.65,72.66,72.55,72.57,9774.0
2023-02-21 12:55:00,72.57,72.66,72.56,72.66,10438.0,72.57,72.66,72.56,72.66,10438.0
2023-02-21 13:00:00,72.66,72.74,72.59,72.59,15310.0,72.66,72.74,72.59,72.59,15310.0
2023-02-21 13:05:00,72.59,72.59,72.51,72.53,13809.0,72.59,72.59,72.51,72.53,13809.0
2023-02-21 13:10:00,72.52,72.52,72.38,72.47,39568.0,72.52,72.52,72.38,72.47,39568.0
2023-02-21 13:15:00,72.47,72.49,72.43,72.48,18157.0,72.47,72.49,72.43,72.48,18157.0
2023-02-21 13:20:00,72.48,72.56,72.47,72.51,12864.0,72.48,72.56,72.47,72.51,12864.0
2023-02-21 13:25:00,72.51,72.67,72.49,72.52,88417.0,72.51,72.67,72.49,72.52,88417.0
2023-02-21 13:30:00,72.52,72.57,72.5,72.56,27454.0,72.52,72.57,72.5,72.56,27454.0
2023-02-21 13:35:00,72.55,72.63,72.52,72.62,20247.0,72.55,72.63,72.52,72.62,20247.0
2023-02-21 13:40:00,72.61,72.72,72.61,72.7,22032.0,72.61,72.72,72.61,72.7,22032.0
2023-02-21 13:45:00,72.7,72.71,72.58,72.59,15914.0,72.7,72.71,72.58,72.59,15914.0
2023-02-21 13:50:00,72.59,72.61,72.56,72.57,14934.0,72.59,72.61,72.56,72.57,14934.0
2023-02-21 13:55:00,72.56,72.59,72.5,72.59,18700.0,72.56,72.59,72.5,72.59,18700.0
2023-02-21 14:00:00,72.59,72.62,72.57,72.59,24029.0,72.59,72.62,72.57,72.59,24029.0
2023-02-21 14:05:00,72.6,72.66,72.59,72.6,22762.0,72.6,72.66,72.59,72.6,22762.0
2023-02-21 14:10:00,72.6,72.61,72.49,72.49,26413.0,72.6,72.61,72.49,72.49,26413.0
2023-02-21 14:15:00,72.5,72.6,72.49,72.53,23692.0,72.5,72.6,72.49,72.53,23692.0
2023-02-21 14:20:00,72.52,72.6,72.44,72.45,36800.0,72.52,72.6,72.44,72.45,36800.0
2023-02-21 14:25:00,72.44,72.61,72.44,72.6,16703.0,72.44,72.61,72.44,72.6,16703.0
2023-02-21 14:30:00,72.59,72.63,72.56,72.61,25684.0,72.59,72.63,72.56,72.61,25684.0
2023-02-21 14:35:00,72.61,72.71,72.6,72.69,48124.0,72.61,72.71,72.6,72.69,48124.0
2023-02-21 14:40:00,72.69,72.72,72.64,72.7,27625.0,72.69,72.72,72.64,72.7,27625.0
2023-02-21 14:45:00,72.7,72.73,72.65,72.72,23700.0,72.7,72.73,72.65,72.72,23700.0
2023-02-21 14:50:00,72.72,72.73,72.68,72.72,15565.0,72.72,72.73,72.68,72.72,15565.0
2023-02-21 14:55:00,72.72,72.74,72.66,72.73,21557.0,72.72,72.74,72.66,72.73,21557.0
2023-02-21 15:00:00,72.73,72.81,72.73,72.81,33267.0,72.73,72.81,72.73,72.81,33267.0
2023-02-21 15:05:00,72.81,72.83,72.73,72.77,31865.0,72.81,72.83,72.73,72.77,31865.0
2023-02-21 15:10:00,72.77,72.79,72.72,72.75,39165.0,72.77,72.79,72.72,72.75,39165.0
2023-02-21 15:15:00,72.73,72.81,72.72,72.78,37393.0,72.73,72.81,72.72,72.78,37393.0
2023-02-21 15:20:00,72.78,72.8,72.73,72.77,36346.0,72.78,72.8,72.73,72.77,36346.0
2023-02-21 15:25:00,72.77,72.84,72.73,72.8,40504.0,72.77,72.84,72.73,72.8,40504.0
2023-02-21 15:30:00,72.8,72.84,72.75,72.8,63150.0,72.8,72.84,72.75,72.8,63150.0
2023-02-21 15:35:00,72.8,72.82,72.7,72.78,125481.0,72.8,72.82,72.7,72.78,125481.0
2023-02-21 15:40:00,72.76,72.82,72.72,72.79,86204.0,72.76,72.82,72.72,72.79,86204.0
2023-02-21 15:45:00,72.8,72.82,72.55,72.56,183062.0,72.8,72.82,72.55,72.56,183062.0
2023-02-21 15:50:00,72.56,72.59,72.33,72.47,83656.0,72.56,72.59,72.33,72.47,83656.0
2023-02-21 15:55:00,72.47,72.47,72.22,72.28,206351.0,72.47,72.47,72.22,72.28,206351.0
2023-02-22 09:30:00,72.41,72.71,72.28,72.55,35019.0,72.41,72.71,72.28,72.55,35019.0
2023-02-22 09:35:00,72.47,72.54,72.12,72.19,10226.0,72.47,72.54,72.12,72.19,10226.0
2023-02-22 09:40:00,72.18,72.43,72.17,72.26,8618.0,72.18,72.43,72.17,72.26,8618.0
2023-02-22 09:45:00,72.27,72.3,72.0,72.0,15416.0,72.27,72.3,72.0,72.0,15416.0
2023-02-22 09:50:00,71.99,72.12,71.99,72.05,18631.0,71.99,72.12,71.99,72.05,18631.0
2023-02-22 09:55:00,72.05,72.23,72.02,72.12,14146.0,72.05,72.23,72.02,72.12,14146.0
2023-02-22 10:00:00,72.1,72.2,72.09,72.19,10939.0,72.1,72.2,72.09,72.19,10939.0
2023-02-22 10:05:00,72.19,72.24,72.03,72.06,13266.0,72.19,72.24,72.03,72.06,13266.0
2023-02-22 10:10:00,72.08,72.11,71.98,72.04,32880.0,72.08,72.11,71.98,72.04,32880.0
2023-02-22 10:15:00,72.03,72.07,71.97,72.05,28083.0,72.03,72.07,71.97,72.05,28083.0
2023-02-22 10:20:00,72.06,72.14,72.05,72.09,14029.0,72.06,72.14,72.05,72.09,14029.0
2023-02-22 10:25:00,72.09,72.19,72.09,72.12,8849.0,72.09,72.19,72.09,72.12,8849.0
2023-02-22 10:30:00,72.11,72.11,71.93,71.96,9419.0,72.11,72.11,71.93,71.96,9419.0
2023-02-22 10:35:00,71.96,72.05,71.94,71.96,9045.0,71.96,72.05,71.94,71.96,9045.0
2023-02-22 10:40:00,71.96,71.97,71.84,71.85,11323.0,71.96,71.97,71.84,71.85,11323.0
2023-02-22 10:45:00,71.86,71.96,71.86,71.95,12857.0,71.86,71.96,71.86,71.95,12857.0
2023-02-22 10:50:00,71.95,72.0,71.95,71.99,12152.0,71.95,72.0,71.95,71.99,12152.0
2023-02-22 10:55:00,72.0,72.03,71.93,71.93,18448.0,72.0,72.03,71.93,71.93,18448.0
2023-02-22 11:00:00,71.92,72.03,71.92,72.03,9293.0,71.92,72.03,71.92,72.03,9293.0
2023-02-22 11:05:00,72.03,72.1,72.02,72.03,12797.0,72.03,72.1,72.02,72.03,12797.0
2023-02-22 11:10:00,72.04,72.06,72.02,72.03,8061.0,72.04,72.06,72.02,72.03,8061.0
2023-02-22 11:15:00,72.02,72.08,72.0,72.0,14909.0,72.02,72.08,72.0,72.0,14909.0
2023-02-22 11:20:00,72.01,72.04,71.99,72.03,9210.0,72.01,72.04,71.99,72.03,9210.0
2023-02-22 11:25:00,72.05,72.16,72.01,72.03,8425.0,72.05,72.16,72.01,72.03,8425.0
2023-02-22 11:30:00,72.04,72.05,71.98,72.0,8829.0,72.04,72.05,71.98,72.0,8829.0
2023-02-22 11:35:00,72.0,72.03,71.92,71.93,7235.0,72.0,72.03,71.92,71.93,7235.0
2023-02-22 11:40:00,71.92,72.01,71.92,71.98,8401.0,71.92,72.01,71.92,71.98,8401.0
2023-02-22 11:45:00,71.99,72.0,71.93,71.94,7094.0,71.99,72.0,71.93,71.94,7094.0
2023-02-22 11:50:00,71.93,71.99,71.92,71.95,3867.0,71.93,71.99,71.92,71.95,3867.0
2023-02-22 11:55:00,71.94,72.02,71.93,71.96,6988.0,71.94,72.02,71.93,71.96,6988.0
2023-02-22 12:00:00,71.97,71.97,71.89,71.94,6344.0,71.97,71.97,71.89,71.94,6344.0
2023-02-22 12:05:00,71.94,72.04,71.94,72.03,5823.0,71.94,72.04,71.94,72.03,5823.0
2023-02-22 12:10:00,72.02,72.04,71.99,72.03,9532.0,72.02,72.04,71.99,72.03,9532.0
2023-02-22 12:15:00,72.04,72.1,72.04,72.09,7061.0,72.04,72.1,72.04,72.09,7061.0
2023-02-22 12:20:00,72.09,72.19,72.09,72.18,11603.0,72.09,72.19,72.09,72.18,11603.0
2023-02-22 12:25:00,72.18,72.19,72.08,72.14,16835.0,72.18,72.19,72.08,72.14,16835.0
2023-02-22 12:30:00,72.14,72.21,72.14,72.17,8545.0,72.14,72.21,72.14,72.17,8545.0
2023-02-22 12:35:00,72.17,72.27,72.15,72.26,10838.0,72.17,72.27,72.15,72.26,10838.0
2023-02-22 12:40:00,72.26,72.32,72.24,72.29,14628.0,72.26,72.32,72.24,72.29,14628.0
2023-02-22 12:45:00,72.28,72.29,72.15,72.16,9338.0,72.28,72.29,72.15,72.16,9338.0
2023-02-22 12:50:00,72.17,72.27,72.16,72.23,8090.0,72.17,72.27,72.16,72.23,8090.0
2023-02-22 12:55:00,72.23,72.24,72.15,72.15,4910.0,72.23,72.24,72.15,72.15,4910.0
2023-02-22 13:00:00,72.15,72.15,72.08,72.14,7868.0,72.15,72.15,72.08,72.14,7868.0
2023-02-22 13:05:00,72.14,72.15,72.08,72.08,8155.0,72.14,72.15,72.08,72.08,8155.0
2023-02-22 13:10:00,72.08,72.18,72.08,72.17,11363.0,72.08,72.18,72.08,72.17,11363.0
2023-02-22 13:15:00,72.17,72.22,72.15,72.22,12671.0,72.17,72.22,72.15,72.22,12671.0
2023-02-22 13:20:00,72.22,72.23,72.17,72.22,9595.0,72.22,72.23,72.17,72.22,9595.0
2023-02-22 13:25:00,72.22,72.31,72.2,72.3,10183.0,72.22,72.31,72.2,72.3,10183.0
2023-02-22 13:30:00,72.3,72.38,72.29,72.36,14167.0,72.3,72.38,72.29,72.36,14167.0
2023-02-22 13:35:00,72.36,72.41,72.35,72.39,6812.0,72.36,72.41,72.35,72.39,6812.0
2023-02-22 13:40:00,72.4,72.42,72.32,72.33,8121.0,72.4,72.42,72.32,72.33,8121.0
2023-02-22 13:45:00,72.35,72.46,72.32,72.44,16956.0,72.35,72.46,72.32,72.44,16956.0
2023-02-22 13:50:00,72.42,72.46,72.39,72.42,17045.0,72.42,72.46,72.39,72.42,17045.0
2023-02-22 13:55:00,72.4,72.42,72.36,72.36,8618.0,72.4,72.42,72.36,72.36,8618.0
2023-02-22 14:00:00,72.34,72.4,72.14,72.22,28730.0,72.34,72.4,72.14,72.22,28730.0
2023-02-22 14:05:00,72.21,72.35,72.17,72.34,18137.0,72.21,72.35,72.17,72.34,18137.0
2023-02-22 14:10:00,72.35,72.39,72.24,72.26,8403.0,72.35,72.39,72.24,72.26,8403.0
2023-02-22 14:15:00,72.26,72.32,72.15,72.31,8868.0,72.26,72.32,72.15,72.31,8868.0
2023-02-22 14:20:00,72.3,72.35,72.15,72.17,10549.0,72.3,72.35,72.15,72.17,10549.0
2023-02-22 14:25:00,72.17,72.21,72.14,72.16,10606.0,72.17,72.21,72.14,72.16,10606.0
2023-02-22 14:30:00,72.15,72.2,72.09,72.1,13018.0,72.15,72.2,72.09,72.1,13018.0
2023-02-22 14:35:00,72.11,72.11,72.02,72.05,11581.0,72.11,72.11,72.02,72.05,11581.0
2023-02-22 14:40:00,72.04,72.11,72.02,72.06,13341.0,72.04,72.11,72.02,72.06,13341.0
2023-02-22 14:45:00,72.04,72.14,71.98,72.12,14186.0,72.04,72.14,71.98,72.12,14186.0
2023-02-22 14:50:00,72.13,72.14,72.03,72.06,14875.0,72.13,72.14,72.03,72.06,14875.0
2023-02-22 14:55:00,72.04,72.09,71.99,72.08,9091.0,72.04,72.09,71.99,72.08,9091.0
2023-02-22 15:00:00,72.06,72.1,71.98,71.99,11450.0,72.06,72.1,71.98,71.99,11450.0
2023-02-22 15:05:00,72.0,72.03,71.95,72.03,12985.0,72.0,72.03,71.95,72.03,12985.0
2023-02-22 15:10:00,72.03,72.08,72.02,72.06,16215.0,72.03,72.08,72.02,72.06,16215.0
2023-02-22 15:15:00,72.06,72.15,72.05,72.07,30727.0,72.06,72.15,72.05,72.07,30727.0
2023-02-22 15:20:00,72.06,72.14,72.02,72.14,37550.0,72.06,72.14,72.02,72.14,37550.0
2023-02-22 15:25:00,72.14,72.19,72.11,72.12,13094.0,72.14,72.19,72.11,72.12,13094.0
2023-02-22 15:30:00,72.11,72.17,72.07,72.12,18225.0,72.11,72.17,72.07,72.12,18225.0
2023-02-22 15:35:00,72.12,72.12,72.01,72.05,35212.0,72.12,72.12,72.01,72.05,35212.0
2023-02-22 15:40:00,72.06,72.12,72.04,72.05,26836.0,72.06,72.12,72.04,72.05,26836.0
2023-02-22 15:45:00,72.06,72.12,72.03,72.07,29659.0,72.06,72.12,72.03,72.07,29659.0
2023-02-22 15:50:00,72.08,72.23,72.05,72.21,64347.0,72.08,72.23,72.05,72.21,64347.0
2023-02-22 15:55:00,72.22,72.28,72.15,72.28,190774.0,72.22,72.28,72.15,72.28,190774.0
2023-02-23 09:30:00,71.99,71.99,71.35,71.82,47654.0,71.99,71.99,71.35,71.82,47654.0
2023-02-23 09:35:00,71.78,72.06,71.73,71.87,25711.0,71.78,72.06,71.73,71.87,25711.0
2023-02-23 09:40:00,71.9,71.9,71.77,71.84,24559.0,71.9,71.9,71.77,71.84,24559.0
2023-02-23 09:45:00,71.82,72.02,71.82,71.88,50582.0,71.82,72.02,71.82,71.88,50582.0
2023-02-23 09:50:00,71.93,72.19,71.87,72.19,52425.0,71.93,72.19,71.87,72.19,52425.0
2023-02-23 09:55:00,72.21,72.32,72.13,72.16,43415.0,72.21,72.32,72.13,72.16,43415.0
2023-02-23 10:00:00,72.17,72.21,71.98,72.0,34915.0,72.17,72.21,71.98,72.0,34915.0
2023-02-23 10:05:00,72.0,72.16,72.0,72.15,31153.0,72.0,72.16,72.0,72.15,31153.0
2023-02-23 10:10:00,72.16,72.19,72.09,72.11,12060.0,72.16,72.19,72.09,72.11,12060.0
2023-02-23 10:15:00,72.11,72.19,72.05,72.07,20978.0,72.11,72.19,72.05,72.07,20978.0
2023-02-23 10:20:00,72.08,72.16,72.01,72.15,44946.0,72.08,72.16,72.01,72.15,44946.0
2023-02-23 10:25:00,72.16,72.16,71.98,72.03,54831.0,72.16,72.16,71.98,72.03,54831.0
2023-02-23 10:30:00,72.03,72.03,71.81,71.94,21967.0,72.03,72.03,71.81,71.94,21967.0
2023-02-23 10:35:00,71.93,72.01,71.85,71.99,37292.0,71.93,72.01,71.85,71.99,37292.0
2023-02-23 10:40:00,72.0,72.03,71.86,71.93,30267.0,72.0,72.03,71.86,71.93,30267.0
2023-02-23 10:45:00,71.94,71.95,71.81,71.94,22099.0,71.94,71.95,71.81,71.94,22099.0
2023-02-23 10:50:00,71.94,71.98,71.84,71.93,25091.0,71.94,71.98,71.84,71.93,25091.0
2023-02-23 10:55:00,71.93,72.0,71.87,71.97,33750.0,71.93,72.0,71.87,71.97,33750.0
2023-02-23 11:00:00,71.97,71.98,71.76,71.84,72880.0,71.97,71.98,71.76,71.84,72880.0
2023-02-23 11:05:00,71.86,71.86,71.67,71.71,17907.0,71.86,71.86,71.67,71.71,17907.0
2023-02-23 11:10:00,71.7,71.7,71.6,71.61,104477.0,71.7,71.7,71.6,71.61,104477.0
2023-02-23 11:15:00,71.61,71.61,71.46,71.46,23861.0,71.61,71.61,71.46,71.46,23861.0
2023-02-23 11:20:00,71.47,71.5,71.35,71.43,24631.0,71.47,71.5,71.35,71.43,24631.0
2023-02-23 11:25:00,71.46,71.5,71.41,71.45,13726.0,71.46,71.5,71.41,71.45,13726.0
2023-02-23 11:30:00,71.44,71.45,71.37,71.42,26682.0,71.44,71.45,71.37,71.42,26682.0
2023-02-23 11:35:00,71.42,71.44,71.32,71.42,20869.0,71.42,71.44,71.32,71.42,20869.0
2023-02-23 11:40:00,71.43,71.44,71.28,71.41,28534.0,71.43,71.44,71.28,71.41,28534.0
2023-02-23 11:45:00,71.41,71.41,71.21,71.28,9862.0,71.41,71.41,71.21,71.28,9862.0
2023-02-23 11:50:00,71.26,71.26,71.21,71.25,17887.0,71.26,71.26,71.21,71.25,17887.0
2023-02-23 11:55:00,71.23,71.32,71.21,71.24,18032.0,71.23,71.32,71.21,71.24,18032.0
2023-02-23 12:00:00,71.24,71.25,71.12,71.12,9239.0,71.24,71.25,71.12,71.12,9239.0
2023-02-23 12:05:00,71.13,71.15,70.96,71.0,13136.0,71.13,71.15,70.96,71.0,13136.0
2023-02-23 12:10:00,71.01,71.05,70.91,71.01,12183.0,71.01,71.05,70.91,71.01,12183.0
2023-02-23 12:15:00,71.02,71.17,71.02,71.13,34585.0,71.02,71.17,71.02,71.13,34585.0
2023-02-23 12:20:00,71.14,71.26,71.13,71.26,15252.0,71.14,71.26,71.13,71.26,15252.0
2023-02-23 12:25:00,71.25,71.27,71.15,71.19,23650.0,71.25,71.27,71.15,71.19,23650.0
2023-02-23 12:30:00,71.19,71.29,71.13,71.26,10772.0,71.19,71.29,71.13,71.26,10772.0
2023-02-23 12:35:00,71.26,71.31,71.25,71.29,31378.0,71.26,71.31,71.25,71.29,31378.0
2023-02-23 12:40:00,71.33,71.35,71.12,71.25,51117.0,71.33,71.35,71.12,71.25,51117.0
2023-02-23 12:45:00,71.26,71.41,71.26,71.41,26884.0,71.26,71.41,71.26,71.41,26884.0
2023-02-23 12:50:00,71.42,71.55,71.38,71.53,18878.0,71.42,71.55,71.38,71.53,18878.0
2023-02-23 12:55:00,71.55,71.59,71.51,71.55,15876.0,71.55,71.59,71.51,71.55,15876.0
2023-02-23 13:00:00,71.53,71.56,71.4,71.44,17585.0,71.53,71.56,71.4,71.44,17585.0
2023-02-23 13:05:00,71.43,71.48,71.33,71.35,10083.0,71.43,71.48,71.33,71.35,10083.0
2023-02-23 13:10:00,71.34,71.41,71.31,71.38,12907.0,71.34,71.41,71.31,71.38,12907.0
2023-02-23 13:15:00,71.38,71.39,71.28,71.35,12916.0,71.38,71.39,71.28,71.35,12916.0
2023-02-23 13:20:00,71.33,71.37,71.32,71.33,7801.0,71.33,71.37,71.32,71.33,7801.0
2023-02-23 13:25:00,71.34,71.34,71.26,71.27,24308.0,71.34,71.34,71.26,71.27,24308.0
2023-02-23 13:30:00,71.26,71.33,71.23,71.33,11901.0,71.26,71.33,71.23,71.33,11901.0
2023-02-23 13:35:00,71.32,71.34,71.25,71.33,16334.0,71.32,71.34,71.25,71.33,16334.0
2023-02-23 13:40:00,71.34,71.37,71.29,71.29,13608.0,71.34,71.37,71.29,71.29,13608.0
2023-02-23 13:45:00,71.27,71.39,71.2,71.38,25756.0,71.27,71.39,71.2,71.38,25756.0
2023-02-23 13:50:00,71.39,71.42,71.36,71.38,7490.0,71.39,71.42,71.36,71.38,7490.0
2023-02-23 13:55:00,71.36,71.46,71.36,71.44,14008.0,71.36,71.46,71.36,71.44,14008.0
2023-02-23 14:00:00,71.45,71.53,71.42,71.44,12131.0,71.45,71.53,71.42,71.44,12131.0
2023-02-23 14:05:00,71.46,71.47,71.39,71.46,11530.0,71.46,71.47,71.39,71.46,11530.0
2023-02-23 14:10:00,71.44,71.56,71.42,71.54,12172.0,71.44,71.56,71.42,71.54,12172.0
2023-02-23 14:15:00,71.58,71.66,71.58,71.64,14292.0,71.58,71.66,71.58,71.64,14292.0
2023-02-23 14:20:00,71.65,71.72,71.65,71.7,13261.0,71.65,71.72,71.65,71.7,13261.0
2023-02-23 14:25:00,71.72,71.72,71.67,71.68,10886.0,71.72,71.72,71.67,71.68,10886.0
2023-02-23 14:30:00,71.68,71.74,71.67,71.73,11867.0,71.68,71.74,71.67,71.73,11867.0
2023-02-23 14:35:00,71.75,71.81,71.75,71.78,11069.0,71.75,71.81,71.75,71.78,11069.0
2023-02-23 14:40:00,71.8,71.82,71.77,71.8,9663.0,71.8,71.82,71.77,71.8,9663.0
2023-02-23 14:45:00,71.81,71.87,71.8,71.83,13384.0,71.81,71.87,71.8,71.83,13384.0
2023-02-23 14:50:00,71.82,71.82,71.7,71.72,11868.0,71.82,71.82,71.7,71.72,11868.0
2023-02-23 14:55:00,71.73,71.77,71.69,71.71,17221.0,71.73,71.77,71.69,71.71,17221.0
2023-02-23 15:00:00,71.73,71.82,71.73,71.82,11164.0,71.73,71.82,71.73,71.82,11164.0
2023-02-23 15:05:00,71.82,71.87,71.75,71.84,28923.0,71.82,71.87,71.75,71.84,28923.0
2023-02-23 15:10:00,71.86,71.9,71.79,71.8,18434.0,71.86,71.9,71.79,71.8,18434.0
2023-02-23 15:15:00,71.81,71.85,71.78,71.82,23792.0,71.81,71.85,71.78,71.82,23792.0
2023-02-23 15:20:00,71.81,71.84,71.77,71.8,27956.0,71.81,71.84,71.77,71.8,27956.0
2023-02-23 15:25:00,71.79,71.79,71.71,71.73,36093.0,71.79,71.79,71.71,71.73,36093.0
2023-02-23 15:30:00,71.72,71.73,71.66,71.67,48455.0,71.72,71.73,71.66,71.67,48455.0
2023-02-23 15:35:00,71.66,71.67,71.53,71.61,123592.0,71.66,71.67,71.53,71.61,123592.0
2023-02-23 15:40:00,71.61,71.84,71.57,71.73,56445.0,71.61,71.84,71.57,71.73,56445.0
2023-02-23 15:45:00,71.74,71.74,71.64,71.68,82717.0,71.74,71.74,71.64,71.68,82717.0
2023-02-23 15:50:00,71.69,71.72,71.56,71.59,128174.0,71.69,71.72,71.56,71.59,128174.0
2023-02-23 15:55:00,71.59,71.71,71.53,71.67,253388.0,71.59,71.71,71.53,71.67,253388.0
2023-02-24 09:30:00,71.68,71.68,71.42,71.57,25429.0,71.68,71.68,71.42,71.57,25429.0
2023-02-24 09:35:00,71.56,71.56,71.4,71.41,31377.0,71.56,71.56,71.4,71.41,31377.0
2023-02-24 09:40:00,71.43,71.44,71.15,71.15,11949.0,71.43,71.44,71.15,71.15,11949.0
2023-02-24 09:45:00,71.15,71.18,70.91,70.93,54165.0,71.15,71.18,70.91,70.93,54165.0
2023-02-24 09:50:00,70.9,70.99,70.8,70.99,11940.0,70.9,70.99,70.8,70.99,11940.0
2023-02-24 09:55:00,70.99,71.12,70.81,71.08,49380.0,70.99,71.12,70.81,71.08,49380.0
2023-02-24 10:00:00,71.07,71.12,70.97,71.06,16522.0,71.07,71.12,70.97,71.06,16522.0
2023-02-24 10:05:00,71.06,71.14,70.95,70.95,34313.0,71.06,71.14,70.95,70.95,34313.0
2023-02-24 10:10:00,70.89,71.01,70.86,70.97,14739.0,70.89,71.01,70.86,70.97,14739.0
2023-02-24 10:15:00,70.95,70.95,70.72,70.85,8782.0,70.95,70.95,70.72,70.85,8782.0
2023-02-24 10:20:00,70.82,70.83,70.75,70.79,17121.0,70.82,70.83,70.75,70.79,17121.0
2023-02-24 10:25:00,70.76,70.87,70.64,70.65,6947.0,70.76,70.87,70.64,70.65,6947.0
2023-02-24 10:30:00,70.66,70.68,70.52,70.6,22743.0,70.66,70.68,70.52,70.6,22743.0
2023-02-24 10:35:00,70.61,70.84,70.61,70.83,33405.0,70.61,70.84,70.61,70.83,33405.0
2023-02-24 10:40:00,70.83,70.83,70.72,70.76,5949.0,70.83,70.83,70.72,70.76,5949.0
2023-02-24 10:45:00,70.75,70.83,70.73,70.75,4155.0,70.75,70.83,70.73,70.75,4155.0
2023-02-24 10:50:00,70.75,70.79,70.72,70.78,7325.0,70.75,70.79,70.72,70.78,7325.0
2023-02-24 10:55:00,70.76,70.79,70.69,70.79,24233.0,70.76,70.79,70.69,70.79,24233.0
2023-02-24 11:00:00,70.8,70.83,70.76,70.83,4757.0,70.8,70.83,70.76,70.83,4757.0
2023-02-24 11:05:00,70.84,70.98,70.75,70.77,32594.0,70.84,70.98,70.75,70.77,32594.0
2023-02-24 11:10:00,70.74,70.86,70.73,70.85,13442.0,70.74,70.86,70.73,70.85,13442.0
2023-02-24 11:15:00,70.86,70.86,70.77,70.8,30134.0,70.86,70.86,70.77,70.8,30134.0
2023-02-24 11:20:00,70.8,70.8,70.65,70.72,10086.0,70.8,70.8,70.65,70.72,10086.0
2023-02-24 11:25:00,70.74,70.87,70.65,70.67,42690.0,70.74,70.87,70.65,70.67,42690.0
2023-02-24 11:30:00,70.69,70.77,70.66,70.76,22673.0,70.69,70.77,70.66,70.76,22673.0
2023-02-24 11:35:00,70.76,70.76,70.68,70.68,25846.0,70.76,70.76,70.68,70.68,25846.0
2023-02-24 11:40:00,70.68,70.87,70.68,70.85,21488.0,70.68,70.87,70.68,70.85,21488.0
2023-02-24 11:45:00,70.85,70.91,70.74,70.74,71085.0,70.85,70.91,70.74,70.74,71085.0
2023-02-24 11:50:00,70.77,70.9,70.77,70.85,12318.0,70.77,70.9,70.77,70.85,12318.0
2023-02-24 11:55:00,70.87,70.98,70.83,70.85,30540.0,70.87,70.98,70.83,70.85,30540.0
2023-02-24 12:00:00,70.87,70.91,70.81,70.84,18785.0,70.87,70.91,70.81,70.84,18785.0
2023-02-24 12:05:00,70.84,70.88,70.77,70.8,11625.0,70.84,70.88,70.77,70.8,11625.0
2023-02-24 12:10:00,70.8,70.89,70.76,70.89,12090.0,70.8,70.89,70.76,70.89,12090.0
2023-02-24 12:15:00,70.89,70.96,70.88,70.9,20704.0,70.89,70.96,70.88,70.9,20704.0
2023-02-24 12:20:00,70.91,71.03,70.88,70.98,42713.0,70.91,71.03,70.88,70.98,42713.0
2023-02-24 12:25:00,70.98,71.02,70.88,70.97,19826.0,70.98,71.02,70.88,70.97,19826.0
2023-02-24 12:30:00,70.97,70.99,70.91,70.92,26657.0,70.97,70.99,70.91,70.92,26657.0
2023-02-24 12:35:00,70.92,71.05,70.92,70.96,26336.0,70.92,71.05,70.92,70.96,26336.0
2023-02-24 12:40:00,70.98,70.98,70.81,70.83,9261.0,70.98,70.98,70.81,70.83,9261.0
2023-02-24 12:45:00,70.83,70.92,70.83,70.92,17059.0,70.83,70.92,70.83,70.92,17059.0
2023-02-24 12:50:00,70.92,70.93,70.89,70.91,7098.0,70.92,70.93,70.89,70.91,7098.0
2023-02-24 12:55:00,70.88,70.9,70.86,70.88,9387.0,70.88,70.9,70.86,70.88,9387.0
2023-02-24 13:00:00,70.89,71.0,70.88,70.98,16781.0,70.89,71.0,70.88,70.98,16781.0
2023-02-24 13:05:00,70.97,70.99,70.89,70.91,21249.0,70.97,70.99,70.89,70.91,21249.0
2023-02-24 13:10:00,70.91,71.0,70.79,70.8,18952.0,70.91,71.0,70.79,70.8,18952.0
2023-02-24 13:15:00,70.79,70.87,70.72,70.77,72087.0,70.79,70.87,70.72,70.77,72087.0
2023-02-24 13:20:00,70.77,70.8,70.73,70.73,6661.0,70.77,70.8,70.73,70.73,6661.0
2023-02-24 13:25:00,70.75,70.76,70.61,70.65,12486.0,70.75,70.76,70.61,70.65,12486.0
2023-02-24 13:30:00,70.64,70.64,70.49,70.52,11180.0,70.64,70.64,70.49,70.52,11180.0
2023-02-24 13:35:00,70.51,70.62,70.49,70.61,11817.0,70.51,70.62,70.49,70.61,11817.0
2023-02-24 13:40:00,70.6,70.65,70.57,70.65,8123.0,70.6,70.65,70.57,70.65,8123.0
2023-02-24 13:45:00,70.65,70.76,70.64,70.74,15456.0,70.65,70.76,70.64,70.74,15456.0
2023-02-24 13:50:00,70.73,70.92,70.73,70.92,11279.0,70.73,70.92,70.73,70.92,11279.0
2023-02-24 13:55:00,70.93,70.95,70.83,70.88,27181.0,70.93,70.95,70.83,70.88,27181.0
2023-02-24 14:00:00,70.89,70.9,70.82,70.86,9711.0,70.89,70.9,70.82,70.86,9711.0
2023-02-24 14:05:00,70.85,70.89,70.84,70.88,5675.0,70.85,70.89,70.84,70.88,5675.0
2023-02-24 14:10:00,70.87,70.88,70.71,70.74,9125.0,70.87,70.88,70.71,70.74,9125.0
2023-02-24 14:15:00,70.75,70.88,70.74,70.86,9721.0,70.75,70.88,70.74,70.86,9721.0
2023-02-24 14:20:00,70.87,70.93,70.85,70.86,12114.0,70.87,70.93,70.85,70.86,12114.0
2023-02-24 14:25:00,70.86,70.91,70.82,70.84,8616.0,70.86,70.91,70.82,70.84,8616.0
2023-02-24 14:30:00,70.84,70.88,70.81,70.81,14431.0,70.84,70.88,70.81,70.81,14431.0
2023-02-24 14:35:00,70.81,70.82,70.75,70.78,10296.0,70.81,70.82,70.75,70.78,10296.0
2023-02-24 14:40:00,70.77,70.77,70.68,70.69,10325.0,70.77,70.77,70.68,70.69,10325.0
2023-02-24 14:45:00,70.68,70.8,70.66,70.78,13261.0,70.68,70.8,70.66,70.78,13261.0
2023-02-24 14:50:00,70.78,70.89,70.78,70.87,23777.0,70.78,70.89,70.78,70.87,23777.0
2023-02-24 14:55:00,70.86,70.96,70.85,70.92,19265.0,70.86,70.96,70.85,70.92,19265.0
2023-02-24 15:00:00,70.92,70.92,70.74,70.75,9129.0,70.92,70.92,70.74,70.75,9129.0
2023-02-24 15:05:00,70.75,70.81,70.73,70.75,13498.0,70.75,70.81,70.73,70.75,13498.0
2023-02-24 15:10:00,70.75,70.79,70.71,70.77,15602.0,70.75,70.79,70.71,70.77,15602.0
2023-02-24 15:15:00,70.77,70.84,70.74,70.84,16488.0,70.77,70.84,70.74,70.84,16488.0
2023-02-24 15:20:00,70.83,70.88,70.82,70.86,21989.0,70.83,70.88,70.82,70.86,21989.0
2023-02-24 15:25:00,70.86,70.89,70.83,70.83,14219.0,70.86,70.89,70.83,70.83,14219.0
2023-02-24 15:30:00,70.84,70.86,70.69,70.71,26266.0,70.84,70.86,70.69,70.71,26266.0
2023-02-24 15:35:00,70.7,70.72,70.58,70.58,37275.0,70.7,70.72,70.58,70.58,37275.0
2023-02-24 15:40:00,70.57,70.58,70.5,70.52,32439.0,70.57,70.58,70.5,70.52,32439.0
2023-02-24 15:45:00,70.52,70.53,70.27,70.28,49860.0,70.52,70.53,70.27,70.28,49860.0
2023-02-24 15:50:00,70.3,70.3,70.12,70.13,149557.0,70.3,70.3,70.12,70.13,149557.0
2023-02-24 15:55:00,70.13,70.31,70.13,70.28,260607.0,70.13,70.31,70.13,70.28,260607.0
2023-02-27 09:30:00,70.88,70.94,70.35,70.45,45497.0,70.88,70.94,70.35,70.45,45497.0
2023-02-27 09:35:00,70.41,70.62,70.41,70.46,11517.0,70.41,70.62,70.41,70.46,11517.0
2023-02-27 09:40:00,70.45,70.68,70.4,70.6,15964.0,70.45,70.68,70.4,70.6,15964.0
2023-02-27 09:45:00,70.58,70.76,70.49,70.58,25677.0,70.58,70.76,70.49,70.58,25677.0
2023-02-27 09:50:00,70.55,70.74,70.51,70.74,13602.0,70.55,70.74,70.51,70.74,13602.0
2023-02-27 09:55:00,70.76,70.79,70.63,70.67,9575.0,70.76,70.79,70.63,70.67,9575.0
2023-02-27 10:00:00,70.7,70.71,70.55,70.55,9357.0,70.7,70.71,70.55,70.55,9357.0
2023-02-27 10:05:00,70.55,70.84,70.47,70.78,31482.0,70.55,70.84,70.47,70.78,31482.0
2023-02-27 10:10:00,70.77,70.78,70.66,70.78,21841.0,70.77,70.78,70.66,70.78,21841.0
2023-02-27 10:15:00,70.78,70.78,70.62,70.72,26240.0,70.78,70.78,70.62,70.72,26240.0
2023-02-27 10:20:00,70.74,70.97,70.73,70.96,60257.0,70.74,70.97,70.73,70.96,60257.0
2023-02-27 10:25:00,70.97,70.97,70.83,70.84,24880.0,70.97,70.97,70.83,70.84,24880.0
2023-02-27 10:30:00,70.84,70.93,70.8,70.88,22561.0,70.84,70.93,70.8,70.88,22561.0
2023-02-27 10:35:00,70.84,70.84,70.67,70.67,10340.0,70.84,70.84,70.67,70.67,10340.0
2023-02-27 10:40:00,70.67,70.7,70.57,70.7,10466.0,70.67,70.7,70.57,70.7,10466.0
2023-02-27 10:45:00,70.68,70.68,70.56,70.56,7802.0,70.68,70.68,70.56,70.56,7802.0
2023-02-27 10:50:00,70.57,70.57,70.49,70.53,12874.0,70.57,70.57,70.49,70.53,12874.0
2023-02-27 10:55:00,70.52,70.56,70.45,70.48,31175.0,70.52,70.56,70.45,70.48,31175.0
2023-02-27 11:00:00,70.49,70.72,70.49,70.56,28081.0,70.49,70.72,70.49,70.56,28081.0
2023-02-27 11:05:00,70.58,70.63,70.48,70.52,11840.0,70.58,70.63,70.48,70.52,11840.0
2023-02-27 11:10:00,70.53,70.57,70.39,70.4,33104.0,70.53,70.57,70.39,70.4,33104.0
2023-02-27 11:15:00,70.4,70.54,70.35,70.43,21788.0,70.4,70.54,70.35,70.43,21788.0
2023-02-27 11:20:00,70.43,70.55,70.42,70.49,10151.0,70.43,70.55,70.42,70.49,10151.0
2023-02-27 11:25:00,70.49,70.49,70.4,70.48,9699.0,70.49,70.49,70.4,70.48,9699.0
2023-02-27 11:30:00,70.48,70.53,70.35,70.38,20907.0,70.48,70.53,70.35,70.38,20907.0
2023-02-27 11:35:00,70.39,70.41,70.3,70.35,13764.0,70.39,70.41,70.3,70.35,13764.0
2023-02-27 11:40:00,70.37,70.39,70.25,70.34,12243.0,70.37,70.39,70.25,70.34,12243.0
2023-02-27 11:45:00,70.35,70.36,70.24,70.25,8574.0,70.35,70.36,70.24,70.25,8574.0
2023-02-27 11:50:00,70.25,70.28,70.15,70.15,7337.0,70.25,70.28,70.15,70.15,7337.0
2023-02-27 11:55:00,70.15,70.31,70.15,70.27,13452.0,70.15,70.31,70.15,70.27,13452.0
2023-02-27 12:00:00,70.28,70.31,70.19,70.22,6825.0,70.28,70.31,70.19,70.22,6825.0
2023-02-27 12:05:00,70.19,70.23,70.15,70.2,5773.0,70.19,70.23,70.15,70.2,5773.0
2023-02-27 12:10:00,70.21,70.29,70.19,70.28,9502.0,70.21,70.29,70.19,70.28,9502.0
2023-02-27 12:15:00,70.28,70.34,70.27,70.3,11312.0,70.28,70.34,70.27,70.3,11312.0
2023-02-27 12:20:00,70.29,70.33,70.27,70.27,11441.0,70.29,70.33,70.27,70.27,11441.0
2023-02-27 12:25:00,70.27,70.35,70.27,70.3,17100.0,70.27,70.35,70.27,70.3,17100.0
2023-02-27 12:30:00,70.29,70.34,70.27,70.33,12637.0,70.29,70.34,70.27,70.33,12637.0
2023-02-27 12:35:00,70.35,70.35,70.25,70.33,14347.0,70.35,70.35,70.25,70.33,14347.0
2023-02-27 12:40:00,70.32,70.32,70.23,70.25,13582.0,70.32,70.32,70.23,70.25,13582.0
2023-02-27 12:45:00,70.26,70.29,70.26,70.29,10030.0,70.26,70.29,70.26,70.29,10030.0
2023-02-27 12:50:00,70.28,70.35,70.27,70.34,21191.0,70.28,70.35,70.27,70.34,21191.0
2023-02-27 12:55:00,70.34,70.37,70.28,70.29,9496.0,70.34,70.37,70.28,70.29,9496.0
2023-02-27 13:00:00,70.3,70.37,70.3,70.34,10034.0,70.3,70.37,70.3,70.34,10034.0
2023-02-27 13:05:00,70.34,70.36,70.3,70.34,10820.0,70.34,70.36,70.3,70.34,10820.0
2023-02-27 13:10:00,70.35,70.39,70.32,70.33,13348.0,70.35,70.39,70.32,70.33,13348.0
2023-02-27 13:15:00,70.34,70.38,70.33,70.34,9714.0,70.34,70.38,70.33,70.34,9714.0
2023-02-27 13:20:00,70.34,70.39,70.33,70.39,21250.0,70.34,70.39,70.33,70.39,21250.0
2023-02-27 13:25:00,70.37,70.37,70.32,70.37,9326.0,70.37,70.37,70.32,70.37,9326.0
2023-02-27 13:30:00,70.36,70.39,70.26,70.26,16374.0,70.36,70.39,70.26,70.26,16374.0
2023-02-27 13:35:00,70.27,70.31,70.25,70.27,16649.0,70.27,70.31,70.25,70.27,16649.0
2023-02-27 13:40:00,70.29,70.31,70.16,70.16,12387.0,70.29,70.31,70.16,70.16,12387.0
2023-02-27 13:45:00,70.16,70.17,70.1,70.16,22628.0,70.16,70.17,70.1,70.16,22628.0
2023-02-27 13:50:00,70.16,70.29,70.14,70.28,12953.0,70.16,70.29,70.14,70.28,12953.0
2023-02-27 13:55:00,70.28,70.36,70.27,70.32,25253.0,70.28,70.36,70.27,70.32,25253.0
2023-02-27 14:00:00,70.33,70.37,70.32,70.37,14486.0,70.33,70.37,70.32,70.37,14486.0
2023-02-27 14:05:00,70.36,70.43,70.35,70.4,19214.0,70.36,70.43,70.35,70.4,19214.0
2023-02-27 14:10:00,70.4,70.43,70.37,70.4,10567.0,70.4,70.43,70.37,70.4,10567.0
2023-02-27 14:15:00,70.37,70.39,70.2,70.22,16138.0,70.37,70.39,70.2,70.22,16138.0
2023-02-27 14:20:00,70.21,70.27,70.16,70.24,17245.0,70.21,70.27,70.16,70.24,17245.0
2023-02-27 14:25:00,70.25,70.25,70.18,70.22,19286.0,70.25,70.25,70.18,70.22,19286.0
2023-02-27 14:30:00,70.23,70.35,70.22,70.33,26029.0,70.23,70.35,70.22,70.33,26029.0
2023-02-27 14:35:00,70.33,70.35,70.26,70.26,9583.0,70.33,70.35,70.26,70.26,9583.0
2023-02-27 14:40:00,70.27,70.32,70.21,70.24,23675.0,70.27,70.32,70.21,70.24,23675.0
2023-02-27 14:45:00,70.25,70.27,70.18,70.24,24156.0,70.25,70.27,70.18,70.24,24156.0
2023-02-27 14:50:00,70.23,70.33,70.22,70.3,25317.0,70.23,70.33,70.22,70.3,25317.0
2023-02-27 14:55:00,70.3,70.32,70.27,70.27,44538.0,70.3,70.32,70.27,70.27,44538.0
2023-02-27 15:00:00,70.26,70.34,70.23,70.34,20499.0,70.26,70.34,70.23,70.34,20499.0
2023-02-27 15:05:00,70.34,70.34,70.26,70.27,19749.0,70.34,70.34,70.26,70.27,19749.0
2023-02-27 15:10:00,70.27,70.34,70.24,70.33,30359.0,70.27,70.34,70.24,70.33,30359.0
2023-02-27 15:15:00,70.33,70.33,70.23,70.32,26240.0,70.33,70.33,70.23,70.32,26240.0
2023-02-27 15:20:00,70.32,70.32,70.12,70.16,25649.0,70.32,70.32,70.12,70.16,25649.0
2023-02-27 15:25:00,70.17,70.2,70.07,70.13,36970.0,70.17,70.2,70.07,70.13,36970.0
2023-02-27 15:30:00,70.14,70.18,70.01,70.08,55225.0,70.14,70.18,70.01,70.08,55225.0
2023-02-27 15:35:00,70.09,70.1,69.99,70.01,49136.0,70.09,70.1,69.99,70.01,49136.0
2023-02-27 15:40:00,70.01,70.17,70.01,70.09,33699.0,70.01,70.17,70.01,70.09,33699.0
2023-02-27 15:45:00,70.07,70.15,70.0,70.01,38166.0,70.07,70.15,70.0,70.01,38166.0
2023-02-27 15:50:00,70.01,70.18,70.01,70.05,90113.0,70.01,70.18,70.01,70.05,90113.0
2023-02-27 15:55:00,70.05,70.14,69.98,70.1,232010.0,70.05,70.14,69.98,70.1,232010.0
2023-02-28 09:30:00,69.85,70.05,69.65,69.93,38008.0,69.85,70.05,69.65,69.93,38008.0
2023-02-28 09:35:00,69.97,69.97,69.29,69.31,21553.0,69.97,69.97,69.29,69.31,21553.0
2023-02-28 09:40:00,69.31,69.61,69.31,69.43,19362.0,69.31,69.61,69.31,69.43,19362.0
2023-02-28 09:45:00,69.44,69.59,69.4,69.56,14004.0,69.44,69.59,69.4,69.56,14004.0
2023-02-28 09:50:00,69.56,69.58,69.45,69.52,21224.0,69.56,69.58,69.45,69.52,21224.0
2023-02-28 09:55:00,69.53,69.57,69.44,69.48,10124.0,69.53,69.57,69.44,69.48,10124.0
2023-02-28 10:00:00,69.48,69.56,69.28,69.47,42541.0,69.48,69.56,69.28,69.47,42541.0
2023-02-28 10:05:00,69.52,69.61,69.51,69.55,9806.0,69.52,69.61,69.51,69.55,9806.0
2023-02-28 10:10:00,69.54,69.59,69.27,69.29,21087.0,69.54,69.59,69.27,69.29,21087.0
2023-02-28 10:15:00,69.27,69.27,69.13,69.2,9470.0,69.27,69.27,69.13,69.2,9470.0
2023-02-28 10:20:00,69.19,69.29,69.17,69.29,13059.0,69.19,69.29,69.17,69.29,13059.0
2023-02-28 10:25:00,69.3,69.36,69.22,69.31,12237.0,69.3,69.36,69.22,69.31,12237.0
2023-02-28 10:30:00,69.33,69.34,69.19,69.22,15946.0,69.33,69.34,69.19,69.22,15946.0
2023-02-28 10:35:00,69.21,69.29,69.12,69.18,47352.0,69.21,69.29,69.12,69.18,47352.0
2023-02-28 10:40:00,69.16,69.24,69.11,69.15,20376.0,69.16,69.24,69.11,69.15,20376.0
2023-02-28 10:45:00,69.15,69.16,69.02,69.06,22556.0,69.15,69.16,69.02,69.06,22556.0
2023-02-28 10:50:00,69.06,69.11,68.95,68.95,24808.0,69.06,69.11,68.95,68.95,24808.0
2023-02-28 10:55:00,68.93,69.12,68.93,69.11,12592.0,68.93,69.12,68.93,69.11,12592.0
2023-02-28 11:00:00,69.11,69.21,69.0,69.0,67652.0,69.11,69.21,69.0,69.0,67652.0
2023-02-28 11:05:00,69.0,69.06,68.95,68.97,13091.0,69.0,69.06,68.95,68.97,13091.0
2023-02-28 11:10:00,68.96,69.04,68.91,68.91,13564.0,68.96,69.04,68.91,68.91,13564.0
2023-02-28 11:15:00,68.93,69.01,68.89,68.92,17224.0,68.93,69.01,68.89,68.92,17224.0
2023-02-28 11:20:00,68.92,68.94,68.81,68.82,17679.0,68.92,68.94,68.81,68.82,17679.0
2023-02-28 11:25:00,68.81,68.88,68.72,68.72,20519.0,68.81,68.88,68.72,68.72,20519.0
2023-02-28 11:30:00,68.72,68.76,68.64,68.67,13423.0,68.72,68.76,68.64,68.67,13423.0
2023-02-28 11:35:00,68.67,68.68,68.52,68.52,12643.0,68.67,68.68,68.52,68.52,12643.0
2023-02-28 11:40:00,68.52,68.53,68.33,68.36,18992.0,68.52,68.53,68.33,68.36,18992.0
2023-02-28 11:45:00,68.37,68.38,68.31,68.38,8608.0,68.37,68.38,68.31,68.38,8608.0
2023-02-28 11:50:00,68.4,68.44,68.29,68.3,22387.0,68.4,68.44,68.29,68.3,22387.0
2023-02-28 11:55:00,68.3,68.32,68.23,68.24,15428.0,68.3,68.32,68.23,68.24,15428.0
2023-02-28 12:00:00,68.25,68.27,68.19,68.21,17870.0,68.25,68.27,68.19,68.21,17870.0
2023-02-28 12:05:00,68.2,68.26,68.18,68.22,18492.0,68.2,68.26,68.18,68.22,18492.0
2023-02-28 12:10:00,68.22,68.27,68.14,68.2,31306.0,68.22,68.27,68.14,68.2,31306.0
2023-02-28 12:15:00,68.2,68.41,68.19,68.41,25928.0,68.2,68.41,68.19,68.41,25928.0
2023-02-28 12:20:00,68.42,68.53,68.4,68.51,41746.0,68.42,68.53,68.4,68.51,41746.0
2023-02-28 12:25:00,68.53,68.66,68.51,68.63,50248.0,68.53,68.66,68.51,68.63,50248.0
2023-02-28 12:30:00,68.63,68.67,68.51,68.55,63554.0,68.63,68.67,68.51,68.55,63554.0
2023-02-28 12:35:00,68.54,68.81,68.54,68.72,78766.0,68.54,68.81,68.54,68.72,78766.0
2023-02-28 12:40:00,68.72,68.74,68.65,68.66,10873.0,68.72,68.74,68.65,68.66,10873.0
2023-02-28 12:45:00,68.66,68.72,68.63,68.71,14339.0,68.66,68.72,68.63,68.71,14339.0
2023-02-28 12:50:00,68.7,68.74,68.63,68.63,23689.0,68.7,68.74,68.63,68.63,23689.0
2023-02-28 12:55:00,68.64,68.79,68.61,68.72,18805.0,68.64,68.79,68.61,68.72,18805.0
2023-02-28 13:00:00,68.72,68.82,68.68,68.81,10468.0,68.72,68.82,68.68,68.81,10468.0
2023-02-28 13:05:00,68.81,68.83,68.68,68.76,19412.0,68.81,68.83,68.68,68.76,19412.0
2023-02-28 13:10:00,68.73,68.74,68.66,68.69,15196.0,68.73,68.74,68.66,68.69,15196.0
2023-02-28 13:15:00,68.7,68.73,68.65,68.65,13231.0,68.7,68.73,68.65,68.65,13231.0
2023-02-28 13:20:00,68.63,68.75,68.61,68.71,15478.0,68.63,68.75,68.61,68.71,15478.0
2023-02-28 13:25:00,68.7,68.74,68.63,68.66,19164.0,68.7,68.74,68.63,68.66,19164.0
2023-02-28 13:30:00,68.69,68.71,68.64,68.67,18122.0,68.69,68.71,68.64,68.67,18122.0
2023-02-28 13:35:00,68.69,68.77,68.67,68.73,11187.0,68.69,68.77,68.67,68.73,11187.0
2023-02-28 13:40:00,68.74,68.76,68.65,68.73,13720.0,68.74,68.76,68.65,68.73,13720.0
2023-02-28 13:45:00,68.73,68.75,68.68,68.68,15335.0,68.73,68.75,68.68,68.68,15335.0
2023-02-28 13:50:00,68.67,68.7,68.61,68.66,27196.0,68.67,68.7,68.61,68.66,27196.0
2023-02-28 13:55:00,68.66,68.74,68.66,68.72,22307.0,68.66,68.74,68.66,68.72,22307.0
2023-02-28 14:00:00,68.73,68.77,68.68,68.69,12786.0,68.73,68.77,68.68,68.69,12786.0
2023-02-28 14:05:00,68.69,68.71,68.54,68.65,38541.0,68.69,68.71,68.54,68.65,38541.0
2023-02-28 14:10:00,68.67,68.67,68.5,68.52,9157.0,68.67,68.67,68.5,68.52,9157.0
2023-02-28 14:15:00,68.53,68.53,68.4,68.49,29797.0,68.53,68.53,68.4,68.49,29797.0
2023-02-28 14:20:00,68.5,68.52,68.47,68.52,13086.0,68.5,68.52,68.47,68.52,13086.0
2023-02-28 14:25:00,68.52,68.59,68.48,68.5,16740.0,68.52,68.59,68.48,68.5,16740.0
2023-02-28 14:30:00,68.5,68.52,68.42,68.44,9742.0,68.5,68.52,68.42,68.44,9742.0
2023-02-28 14:35:00,68.42,68.42,68.36,68.37,22925.0,68.42,68.42,68.36,68.37,22925.0
2023-02-28 14:40:00,68.37,68.38,68.29,68.31,16957.0,68.37,68.38,68.29,68.31,16957.0
2023-02-28 14:45:00,68.31,68.33,68.25,68.33,23272.0,68.31,68.33,68.25,68.33,23272.0
2023-02-28 14:50:00,68.31,68.32,68.2,68.23,14388.0,68.31,68.32,68.2,68.23,14388.0
2023-02-28 14:55:00,68.23,68.23,68.15,68.19,18668.0,68.23,68.23,68.15,68.19,18668.0
2023-02-28 15:00:00,68.19,68.19,68.1,68.16,22865.0,68.19,68.19,68.1,68.16,22865.0
2023-02-28 15:05:00,68.16,68.23,68.15,68.2,20447.0,68.16,68.23,68.15,68.2,20447.0
2023-02-28 15:10:00,68.19,68.28,68.13,68.17,29747.0,68.19,68.28,68.13,68.17,29747.0
2023-02-28 15:15:00,68.17,68.27,68.13,68.2,28564.0,68.17,68.27,68.13,68.2,28564.0
2023-02-28 15:20:00,68.2,68.23,68.16,68.18,36172.0,68.2,68.23,68.16,68.18,36172.0
2023-02-28 15:25:00,68.18,68.25,68.1,68.12,29132.0,68.18,68.25,68.1,68.12,29132.0
2023-02-28 15:30:00,68.12,68.17,68.06,68.17,38702.0,68.12,68.17,68.06,68.17,38702.0
2023-02-28 15:35:00,68.17,68.27,68.16,68.17,74643.0,68.17,68.27,68.16,68.17,74643.0
2023-02-28 15:40:00,68.17,68.19,68.07,68.09,66781.0,68.17,68.19,68.07,68.09,66781.0
2023-02-28 15:45:00,68.09,68.32,68.09,68.28,80794.0,68.09,68.32,68.09,68.28,80794.0
2023-02-28 15:50:00,68.3,68.42,68.29,68.37,85716.0,68.3,68.42,68.29,68.37,85716.0
2023-02-28 15:55:00,68.36,68.47,68.35,68.38,295062.0,68.36,68.47,68.35,68.38,295062.0
2023-03-01 09:30:00,67.87,68.35,67.58,68.3,53124.0,67.87,68.35,67.58,68.3,53124.0
2023-03-01 09:35:00,68.34,68.39,68.17,68.32,9004.0,68.34,68.39,68.17,68.32,9004.0
2023-03-01 09:40:00,68.29,68.39,68.19,68.2,28475.0,68.29,68.39,68.19,68.2,28475.0
2023-03-01 09:45:00,68.23,68.53,68.16,68.4,23278.0,68.23,68.53,68.16,68.4,23278.0
2023-03-01 09:50:00,68.4,68.69,68.3,68.66,30833.0,68.4,68.69,68.3,68.66,30833.0
2023-03-01 09:55:00,68.65,68.79,68.63,68.63,21892.0,68.65,68.79,68.63,68.63,21892.0
2023-03-01 10:00:00,68.67,68.86,68.42,68.76,30478.0,68.67,68.86,68.42,68.76,30478.0
2023-03-01 10:05:00,68.74,68.92,68.6,68.84,40085.0,68.74,68.92,68.6,68.84,40085.0
2023-03-01 10:10:00,68.88,68.94,68.73,68.89,49025.0,68.88,68.94,68.73,68.89,49025.0
2023-03-01 10:15:00,68.9,68.9,68.6,68.61,37519.0,68.9,68.9,68.6,68.61,37519.0
2023-03-01 10:20:00,68.6,68.63,68.43,68.5,24624.0,68.6,68.63,68.43,68.5,24624.0
2023-03-01 10:25:00,68.48,68.67,68.44,68.54,32082.0,68.48,68.67,68.44,68.54,32082.0
2023-03-01 10:30:00,68.59,68.86,68.58,68.82,21734.0,68.59,68.86,68.58,68.82,21734.0
2023-03-01 10:35:00,68.84,68.9,68.78,68.8,16642.0,68.84,68.9,68.78,68.8,16642.0
2023-03-01 10:40:00,68.8,68.85,68.68,68.68,13585.0,68.8,68.85,68.68,68.68,13585.0
2023-03-01 10:45:00,68.68,68.73,68.66,68.69,11811.0,68.68,68.73,68.66,68.69,11811.0
2023-03-01 10:50:00,68.68,68.7,68.61,68.62,8965.0,68.68,68.7,68.61,68.62,8965.0
2023-03-01 10:55:00,68.61,68.62,68.44,68.54,24456.0,68.61,68.62,68.44,68.54,24456.0
2023-03-01 11:00:00,68.51,68.52,68.3,68.3,19536.0,68.51,68.52,68.3,68.3,19536.0
2023-03-01 11:05:00,68.3,68.4,68.25,68.37,24346.0,68.3,68.4,68.25,68.37,24346.0
2023-03-01 11:10:00,68.38,68.42,68.31,68.38,12247.0,68.38,68.42,68.31,68.38,12247.0
2023-03-01 11:15:00,68.38,68.45,68.33,68.34,19813.0,68.38,68.45,68.33,68.34,19813.0
2023-03-01 11:20:00,68.34,68.44,68.31,68.44,13785.0,68.34,68.44,68.31,68.44,13785.0
2023-03-01 11:25:00,68.44,68.64,68.43,68.61,24691.0,68.44,68.64,68.43,68.61,24691.0
2023-03-01 11:30:00,68.61,68.74,68.61,68.7,7125.0,68.61,68.74,68.61,68.7,7125.0
2023-03-01 11:35:00,68.71,68.77,68.66,68.7,6656.0,68.71,68.77,68.66,68.7,6656.0
2023-03-01 11:40:00,68.7,68.79,68.67,68.75,7703.0,68.7,68.79,68.67,68.75,7703.0
2023-03-01 11:45:00,68.75,68.86,68.74,68.81,11334.0,68.75,68.86,68.74,68.81,11334.0
2023-03-01 11:50:00,68.8,68.84,68.76,68.81,7092.0,68.8,68.84,68.76,68.81,7092.0
2023-03-01 11:55:00,68.81,69.0,68.81,68.99,11871.0,68.81,69.0,68.81,68.99,11871.0
2023-03-01 12:00:00,68.98,69.05,68.95,68.95,22418.0,68.98,69.05,68.95,68.95,22418.0
2023-03-01 12:05:00,68.92,68.98,68.9,68.96,6552.0,68.92,68.98,68.9,68.96,6552.0
2023-03-01 12:10:00,68.94,68.98,68.89,68.93,8484.0,68.94,68.98,68.89,68.93,8484.0
2023-03-01 12:15:00,68.94,68.98,68.88,68.91,12950.0,68.94,68.98,68.88,68.91,12950.0
2023-03-01 12:20:00,68.92,69.03,68.91,68.98,9153.0,68.92,69.03,68.91,68.98,9153.0
2023-03-01 12:25:00,68.97,69.04,68.93,69.02,28299.0,68.97,69.04,68.93,69.02,28299.0
2023-03-01 12:30:00,69.04,69.08,69.01,69.02,15514.0,69.04,69.08,69.01,69.02,15514.0
2023-03-01 12:35:00,69.03,69.06,69.02,69.06,7640.0,69.03,69.06,69.02,69.06,7640.0
2023-03-01 12:40:00,69.06,69.09,69.01,69.04,9315.0,69.06,69.09,69.01,69.04,9315.0
2023-03-01 12:45:00,69.04,69.05,68.91,68.98,8716.0,69.04,69.05,68.91,68.98,8716.0
2023-03-01 12:50:00,68.99,69.01,68.84,68.85,13596.0,68.99,69.01,68.84,68.85,13596.0
2023-03-01 12:55:00,68.85,68.85,68.74,68.74,14977.0,68.85,68.85,68.74,68.74,14977.0
2023-03-01 13:00:00,68.72,68.72,68.56,68.6,24343.0,68.72,68.72,68.56,68.6,24343.0
2023-03-01 13:05:00,68.59,68.72,68.59,68.72,20966.0,68.59,68.72,68.59,68.72,20966.0
2023-03-01 13:10:00,68.7,68.78,68.7,68.76,9854.0,68.7,68.78,68.7,68.76,9854.0
2023-03-01 13:15:00,68.77,68.85,68.75,68.82,21055.0,68.77,68.85,68.75,68.82,21055.0
2023-03-01 13:20:00,68.82,68.83,68.73,68.75,12658.0,68.82,68.83,68.73,68.75,12658.0
2023-03-01 13:25:00,68.76,68.83,68.74,68.74,12177.0,68.76,68.83,68.74,68.74,12177.0
2023-03-01 13:30:00,68.73,68.77,68.72,68.73,7011.0,68.73,68.77,68.72,68.73,7011.0
2023-03-01 13:35:00,68.72,68.72,68.64,68.66,50835.0,68.72,68.72,68.64,68.66,50835.0
2023-03-01 13:40:00,68.66,68.71,68.63,68.71,10281.0,68.66,68.71,68.63,68.71,10281.0
2023-03-01 13:45:00,68.72,68.73,68.68,68.73,7031.0,68.72,68.73,68.68,68.73,7031.0
2023-03-01 13:50:00,68.74,68.75,68.72,68.75,5411.0,68.74,68.75,68.72,68.75,5411.0
2023-03-01 13:55:00,68.75,68.77,68.74,68.75,8531.0,68.75,68.77,68.74,68.75,8531.0
2023-03-01 14:00:00,68.74,68.75,68.68,68.75,16186.0,68.74,68.75,68.68,68.75,16186.0
2023-03-01 14:05:00,68.75,68.78,68.69,68.71,12780.0,68.75,68.78,68.69,68.71,12780.0
2023-03-01 14:10:00,68.7,68.78,68.7,68.73,12906.0,68.7,68.78,68.7,68.73,12906.0
2023-03-01 14:15:00,68.72,68.81,68.7,68.73,21518.0,68.72,68.81,68.7,68.73,21518.0
2023-03-01 14:20:00,68.73,68.75,68.63,68.71,13343.0,68.73,68.75,68.63,68.71,13343.0
2023-03-01 14:25:00,68.71,68.73,68.63,68.64,13119.0,68.71,68.73,68.63,68.64,13119.0
2023-03-01 14:30:00,68.63,68.63,68.5,68.51,9489.0,68.63,68.63,68.5,68.51,9489.0
2023-03-01 14:35:00,68.5,68.52,68.42,68.48,54157.0,68.5,68.52,68.42,68.48,54157.0
2023-03-01 14:40:00,68.49,68.5,68.38,68.38,9734.0,68.49,68.5,68.38,68.38,9734.0
2023-03-01 14:45:00,68.37,68.4,68.32,68.36,14421.0,68.37,68.4,68.32,68.36,14421.0
2023-03-01 14:50:00,68.36,68.4,68.29,68.32,76330.0,68.36,68.4,68.29,68.32,76330.0
2023-03-01 14:55:00,68.33,68.36,68.29,68.31,14218.0,68.33,68.36,68.29,68.31,14218.0
2023-03-01 15:00:00,68.31,68.34,68.13,68.19,30892.0,68.31,68.34,68.13,68.19,30892.0
2023-03-01 15:05:00,68.18,68.29,68.17,68.21,45713.0,68.18,68.29,68.17,68.21,45713.0
2023-03-01 15:10:00,68.2,68.41,68.18,68.4,30591.0,68.2,68.41,68.18,68.4,30591.0
2023-03-01 15:15:00,68.4,68.46,68.34,68.42,19620.0,68.4,68.46,68.34,68.42,19620.0
2023-03-01 15:20:00,68.43,68.55,68.38,68.44,38076.0,68.43,68.55,68.38,68.44,38076.0
2023-03-01 15:25:00,68.42,68.43,68.35,68.4,9468.0,68.42,68.43,68.35,68.4,9468.0
2023-03-01 15:30:00,68.39,68.47,68.38,68.47,27509.0,68.39,68.47,68.38,68.47,27509.0
2023-03-01 15:35:00,68.47,68.64,68.38,68.64,45434.0,68.47,68.64,68.38,68.64,45434.0
2023-03-01 15:40:00,68.65,68.66,68.45,68.51,52852.0,68.65,68.66,68.45,68.51,52852.0
2023-03-01 15:45:00,68.51,68.59,68.47,68.52,51633.0,68.51,68.59,68.47,68.52,51633.0
2023-03-01 15:50:00,68.52,68.62,68.47,68.48,58229.0,68.52,68.62,68.47,68.48,58229.0
2023-03-01 15:55:00,68.48,68.56,68.46,68.53,139645.0,68.48,68.56,68.46,68.53,139645.0
2023-03-02 09:30:00,68.33,68.36,67.86,67.97,84321.0,68.33,68.36,67.86,67.97,84321.0
2023-03-02 09:35:00,67.94,67.94,67.48,67.57,37117.0,67.94,67.94,67.48,67.57,37117.0
2023-03-02 09:40:00,67.61,67.95,67.44,67.89,19696.0,67.61,67.95,67.44,67.89,19696.0
2023-03-02 09:45:00,67.84,68.06,67.82,67.88,36043.0,67.84,68.06,67.82,67.88,36043.0
2023-03-02 09:50:00,67.89,67.95,67.87,67.92,16757.0,67.89,67.95,67.87,67.92,16757.0
2023-03-02 09:55:00,67.92,67.98,67.78,67.78,17455.0,67.92,67.98,67.78,67.78,17455.0
2023-03-02 10:00:00,67.8,67.83,67.71,67.8,22027.0,67.8,67.83,67.71,67.8,22027.0
2023-03-02 10:05:00,67.8,67.8,67.55,67.72,48187.0,67.8,67.8,67.55,67.72,48187.0
2023-03-02 10:10:00,67.72,67.77,67.57,67.63,26008.0,67.72,67.77,67.57,67.63,26008.0
2023-03-02 10:15:00,67.63,67.63,67.49,67.52,20970.0,67.63,67.63,67.49,67.52,20970.0
2023-03-02 10:20:00,67.52,67.65,67.42,67.65,16147.0,67.52,67.65,67.42,67.65,16147.0
2023-03-02 10:25:00,67.66,67.67,67.54,67.65,17164.0,67.66,67.67,67.54,67.65,17164.0
2023-03-02 10:30:00,67.68,67.72,67.5,67.63,41730.0,67.68,67.72,67.5,67.63,41730.0
2023-03-02 10:35:00,67.65,67.85,67.64,67.84,21947.0,67.65,67.85,67.64,67.84,21947.0
2023-03-02 10:40:00,67.86,67.86,67.67,67.7,20598.0,67.86,67.86,67.67,67.7,20598.0
2023-03-02 10:45:00,67.72,67.85,67.66,67.85,15846.0,67.72,67.85,67.66,67.85,15846.0
2023-03-02 10:50:00,67.85,67.94,67.84,67.94,21369.0,67.85,67.94,67.84,67.94,21369.0
2023-03-02 10:55:00,67.94,68.04,67.9,68.03,42609.0,67.94,68.04,67.9,68.03,42609.0
2023-03-02 11:00:00,68.03,68.1,68.01,68.1,14663.0,68.03,68.1,68.01,68.1,14663.0
2023-03-02 11:05:00,68.1,68.14,68.07,68.08,12980.0,68.1,68.14,68.07,68.08,12980.0
2023-03-02 11:10:00,68.08,68.22,68.08,68.2,16045.0,68.08,68.22,68.08,68.2,16045.0
2023-03-02 11:15:00,68.21,68.28,68.1,68.13,30762.0,68.21,68.28,68.1,68.13,30762.0
2023-03-02 11:20:00,68.12,68.26,68.11,68.26,21180.0,68.12,68.26,68.11,68.26,21180.0
2023-03-02 11:25:00,68.27,68.37,68.23,68.28,37931.0,68.27,68.37,68.23,68.28,37931.0
2023-03-02 11:30:00,68.28,68.43,68.28,68.38,29499.0,68.28,68.43,68.28,68.38,29499.0
2023-03-02 11:35:00,68.37,68.43,68.31,68.42,16511.0,68.37,68.43,68.31,68.42,16511.0
2023-03-02 11:40:00,68.41,68.48,68.38,68.39,24548.0,68.41,68.48,68.38,68.39,24548.0
2023-03-02 11:45:00,68.39,68.47,68.38,68.43,14494.0,68.39,68.47,68.38,68.43,14494.0
2023-03-02 11:50:00,68.43,68.46,68.36,68.38,12564.0,68.43,68.46,68.36,68.38,12564.0
2023-03-02 11:55:00,68.38,68.42,68.3,68.31,14896.0,68.38,68.42,68.3,68.31,14896.0
2023-03-02 12:00:00,68.31,68.36,68.27,68.31,11667.0,68.31,68.36,68.27,68.31,11667.0
2023-03-02 12:05:00,68.32,68.37,68.28,68.37,8667.0,68.32,68.37,68.28,68.37,8667.0
2023-03-02 12:10:00,68.36,68.36,68.18,68.19,11377.0,68.36,68.36,68.18,68.19,11377.0
2023-03-02 12:15:00,68.18,68.2,68.13,68.18,12554.0,68.18,68.2,68.13,68.18,12554.0
2023-03-02 12:20:00,68.19,68.2,68.14,68.2,10264.0,68.19,68.2,68.14,68.2,10264.0
2023-03-02 12:25:00,68.2,68.26,68.19,68.21,9871.0,68.2,68.26,68.19,68.21,9871.0
2023-03-02 12:30:00,68.2,68.27,68.17,68.24,11236.0,68.2,68.27,68.17,68.24,11236.0
2023-03-02 12:35:00,68.24,68.34,68.24,68.28,14570.0,68.24,68.34,68.24,68.28,14570.0
2023-03-02 12:40:00,68.28,68.31,68.2,68.31,15069.0,68.28,68.31,68.2,68.31,15069.0
2023-03-02 12:45:00,68.32,68.34,68.22,68.22,24604.0,68.32,68.34,68.22,68.22,24604.0
2023-03-02 12:50:00,68.22,68.31,68.22,68.27,19660.0,68.22,68.31,68.22,68.27,19660.0
2023-03-02 12:55:00,68.24,68.32,68.22,68.31,16568.0,68.24,68.32,68.22,68.31,16568.0
2023-03-02 13:00:00,68.32,68.45,68.26,68.29,25455.0,68.32,68.45,68.26,68.29,25455.0
2023-03-02 13:05:00,68.27,68.33,68.26,68.26,19708.0,68.27,68.33,68.26,68.26,19708.0
2023-03-02 13:10:00,68.27,68.32,68.23,68.31,10121.0,68.27,68.32,68.23,68.31,10121.0
2023-03-02 13:15:00,68.32,68.35,68.23,68.3,25377.0,68.32,68.35,68.23,68.3,25377.0
2023-03-02 13:20:00,68.3,68.3,68.23,68.23,9302.0,68.3,68.3,68.23,68.23,9302.0
2023-03-02 13:25:00,68.23,68.26,68.14,68.15,10011.0,68.23,68.26,68.14,68.15,10011.0
2023-03-02 13:30:00,68.15,68.24,68.14,68.22,6284.0,68.15,68.24,68.14,68.22,6284.0
2023-03-02 13:35:00,68.23,68.4,68.22,68.33,13447.0,68.23,68.4,68.22,68.33,13447.0
2023-03-02 13:40:00,68.33,68.35,68.18,68.19,29060.0,68.33,68.35,68.18,68.19,29060.0
2023-03-02 13:45:00,68.2,68.23,68.17,68.2,13798.0,68.2,68.23,68.17,68.2,13798.0
2023-03-02 13:50:00,68.19,68.3,68.18,68.26,8042.0,68.19,68.3,68.18,68.26,8042.0
2023-03-02 13:55:00,68.27,68.34,68.27,68.33,7284.0,68.27,68.34,68.27,68.33,7284.0
2023-03-02 14:00:00,68.33,68.54,68.33,68.49,33125.0,68.33,68.54,68.33,68.49,33125.0
2023-03-02 14:05:00,68.48,68.49,68.44,68.49,10350.0,68.48,68.49,68.44,68.49,10350.0
2023-03-02 14:10:00,68.48,68.53,68.42,68.43,9037.0,68.48,68.53,68.42,68.43,9037.0
2023-03-02 14:15:00,68.42,68.45,68.35,68.38,11780.0,68.42,68.45,68.35,68.38,11780.0
2023-03-02 14:20:00,68.38,68.38,68.31,68.31,17787.0,68.38,68.38,68.31,68.31,17787.0
2023-03-02 14:25:00,68.31,68.31,68.21,68.23,17061.0,68.31,68.31,68.21,68.23,17061.0
2023-03-02 14:30:00,68.22,68.25,68.19,68.22,23236.0,68.22,68.25,68.19,68.22,23236.0
2023-03-02 14:35:00,68.21,68.23,68.14,68.22,14979.0,68.21,68.23,68.14,68.22,14979.0
2023-03-02 14:40:00,68.21,68.26,68.19,68.24,19751.0,68.21,68.26,68.19,68.24,19751.0
2023-03-02 14:45:00,68.24,68.36,68.23,68.35,12877.0,68.24,68.36,68.23,68.35,12877.0
2023-03-02 14:50:00,68.36,68.61,68.33,68.52,61986.0,68.36,68.61,68.33,68.52,61986.0
2023-03-02 14:55:00,68.52,68.52,68.45,68.48,26451.0,68.52,68.52,68.45,68.48,26451.0
2023-03-02 15:00:00,68.48,68.61,68.47,68.48,27804.0,68.48,68.61,68.47,68.48,27804.0
2023-03-02 15:05:00,68.47,68.54,68.47,68.53,22128.0,68.47,68.54,68.47,68.53,22128.0
2023-03-02 15:10:00,68.54,68.67,68.53,68.66,39935.0,68.54,68.67,68.53,68.66,39935.0
2023-03-02 15:15:00,68.65,68.73,68.55,68.58,45015.0,68.65,68.73,68.55,68.58,45015.0
2023-03-02 15:20:00,68.58,68.68,68.55,68.65,14928.0,68.58,68.68,68.55,68.65,14928.0
2023-03-02 15:25:00,68.62,68.64,68.53,68.6,53949.0,68.62,68.64,68.53,68.6,53949.0
2023-03-02 15:30:00,68.61,68.65,68.59,68.65,31390.0,68.61,68.65,68.59,68.65,31390.0
2023-03-02 15:35:00,68.63,68.73,68.6,68.71,42846.0,68.63,68.73,68.6,68.71,42846.0
2023-03-02 15:40:00,68.71,68.76,68.67,68.72,32505.0,68.71,68.76,68.67,68.72,32505.0
2023-03-02 15:45:00,68.72,68.81,68.66,68.77,67667.0,68.72,68.81,68.66,68.77,67667.0
2023-03-02 15:50:00,68.76,69.0,68.72,68.81,177020.0,68.76,69.0,68.72,68.81,177020.0
2023-03-02 15:55:00,68.82,68.83,68.56,68.6,153695.0,68.82,68.83,68.56,68.6,153695.0
2023-03-03 09:30:00,68.77,68.83,68.34,68.67,59903.0,68.77,68.83,68.34,68.67,59903.0
2023-03-03 09:35:00,68.69,68.82,68.64,68.72,17014.0,68.69,68.82,68.64,68.72,17014.0
2023-03-03 09:40:00,68.78,68.84,68.55,68.62,11544.0,68.78,68.84,68.55,68.62,11544.0
2023-03-03 09:45:00,68.63,68.64,68.45,68.45,15037.0,68.63,68.64,68.45,68.45,15037.0
2023-03-03 09:50:00,68.45,68.52,68.39,68.46,9602.0,68.45,68.52,68.39,68.46,9602.0
2023-03-03 09:55:00,68.49,68.6,68.46,68.5,32380.0,68.49,68.6,68.46,68.5,32380.0
2023-03-03 10:00:00,68.52,68.57,68.08,68.18,25675.0,68.52,68.57,68.08,68.18,25675.0
2023-03-03 10:05:00,68.2,68.24,68.14,68.17,11479.0,68.2,68.24,68.14,68.17,11479.0
2023-03-03 10:10:00,68.17,68.21,68.0,68.09,29788.0,68.17,68.21,68.0,68.09,29788.0
2023-03-03 10:15:00,68.1,68.34,68.1,68.3,15178.0,68.1,68.34,68.1,68.3,15178.0
2023-03-03 10:20:00,68.31,68.46,68.27,68.3,16957.0,68.31,68.46,68.27,68.3,16957.0
2023-03-03 10:25:00,68.29,68.42,68.29,68.38,14776.0,68.29,68.42,68.29,68.38,14776.0
2023-03-03 10:30:00,68.37,68.39,68.28,68.28,17327.0,68.37,68.39,68.28,68.28,17327.0
2023-03-03 10:35:00,68.28,68.33,68.23,68.31,20319.0,68.28,68.33,68.23,68.31,20319.0
2023-03-03 10:40:00,68.29,68.36,68.24,68.28,18156.0,68.29,68.36,68.24,68.28,18156.0
2023-03-03 10:45:00,68.27,68.37,68.2,68.34,17654.0,68.27,68.37,68.2,68.34,17654.0
2023-03-03 10:50:00,68.32,68.45,68.32,68.44,10626.0,68.32,68.45,68.32,68.44,10626.0
2023-03-03 10:55:00,68.45,68.45,68.36,68.39,14651.0,68.45,68.45,68.36,68.39,14651.0
2023-03-03 11:00:00,68.4,68.41,68.28,68.34,18376.0,68.4,68.41,68.28,68.34,18376.0
2023-03-03 11:05:00,68.32,68.36,68.24,68.36,13516.0,68.32,68.36,68.24,68.36,13516.0
2023-03-03 11:10:00,68.35,68.35,68.23,68.31,13286.0,68.35,68.35,68.23,68.31,13286.0
2023-03-03 11:15:00,68.32,68.36,68.27,68.31,20046.0,68.32,68.36,68.27,68.31,20046.0
2023-03-03 11:20:00,68.29,68.44,68.27,68.42,23350.0,68.29,68.44,68.27,68.42,23350.0
2023-03-03 11:25:00,68.42,68.45,68.37,68.42,12101.0,68.42,68.45,68.37,68.42,12101.0
2023-03-03 11:30:00,68.42,68.51,68.41,68.49,15018.0,68.42,68.51,68.41,68.49,15018.0
2023-03-03 11:35:00,68.48,68.53,68.45,68.46,7996.0,68.48,68.53,68.45,68.46,7996.0
2023-03-03 11:40:00,68.46,68.47,68.42,68.47,15534.0,68.46,68.47,68.42,68.47,15534.0
2023-03-03 11:45:00,68.46,68.5,68.43,68.49,15900.0,68.46,68.5,68.43,68.49,15900.0
2023-03-03 11:50:00,68.49,68.61,68.48,68.57,17842.0,68.49,68.61,68.48,68.57,17842.0
2023-03-03 11:55:00,68.57,68.7,68.54,68.7,16563.0,68.57,68.7,68.54,68.7,16563.0
2023-03-03 12:00:00,68.7,68.77,68.68,68.75,16899.0,68.7,68.77,68.68,68.75,16899.0
2023-03-03 12:05:00,68.74,68.79,68.65,68.75,36686.0,68.74,68.79,68.65,68.75,36686.0
2023-03-03 12:10:00,68.76,68.8,68.73,68.78,16863.0,68.76,68.8,68.73,68.78,16863.0
2023-03-03 12:15:00,68.77,68.8,68.73,68.79,28150.0,68.77,68.8,68.73,68.79,28150.0
2023-03-03 12:20:00,68.81,68.82,68.71,68.77,16878.0,68.81,68.82,68.71,68.77,16878.0
2023-03-03 12:25:00,68.76,68.76,68.62,68.72,25640.0,68.76,68.76,68.62,68.72,25640.0
2023-03-03 12:30:00,68.72,68.73,68.66,68.73,11370.0,68.72,68.73,68.66,68.73,11370.0
2023-03-03 12:35:00,68.73,68.77,68.67,68.73,18098.0,68.73,68.77,68.67,68.73,18098.0
2023-03-03 12:40:00,68.73,68.81,68.72,68.78,12705.0,68.73,68.81,68.72,68.78,12705.0
2023-03-03 12:45:00,68.76,68.78,68.72,68.73,9583.0,68.76,68.78,68.72,68.73,9583.0
2023-03-03 12:50:00,68.75,68.78,68.69,68.7,52716.0,68.75,68.78,68.69,68.7,52716.0
2023-03-03 12:55:00,68.7,68.76,68.69,68.74,17036.0,68.7,68.76,68.69,68.74,17036.0
2023-03-03 13:00:00,68.74,68.77,68.69,68.69,8709.0,68.74,68.77,68.69,68.69,8709.0
2023-03-03 13:05:00,68.69,68.77,68.68,68.7,10831.0,68.69,68.77,68.68,68.7,10831.0
2023-03-03 13:10:00,68.7,68.74,68.69,68.72,16734.0,68.7,68.74,68.69,68.72,16734.0
2023-03-03 13:15:00,68.72,68.75,68.69,68.73,19043.0,68.72,68.75,68.69,68.73,19043.0
2023-03-03 13:20:00,68.73,68.73,68.69,68.7,14577.0,68.73,68.73,68.69,68.7,14577.0
2023-03-03 13:25:00,68.7,68.75,68.7,68.74,8462.0,68.7,68.75,68.7,68.74,8462.0
2023-03-03 13:30:00,68.74,68.75,68.69,68.69,12284.0,68.74,68.75,68.69,68.69,12284.0
2023-03-03 13:35:00,68.69,68.71,68.68,68.69,9718.0,68.69,68.71,68.68,68.69,9718.0
2023-03-03 13:40:00,68.69,68.71,68.68,68.7,17874.0,68.69,68.71,68.68,68.7,17874.0
2023-03-03 13:45:00,68.69,68.74,68.68,68.74,18452.0,68.69,68.74,68.68,68.74,18452.0
2023-03-03 13:50:00,68.72,68.86,68.72,68.85,17828.0,68.72,68.86,68.72,68.85,17828.0
2023-03-03 13:55:00,68.85,68.89,68.8,68.86,20983.0,68.85,68.89,68.8,68.86,20983.0
2023-03-03 14:00:00,68.87,68.96,68.86,68.87,35205.0,68.87,68.96,68.86,68.87,35205.0
2023-03-03 14:05:00,68.86,68.86,68.76,68.85,18395.0,68.86,68.86,68.76,68.85,18395.0
2023-03-03 14:10:00,68.86,68.91,68.84,68.91,22724.0,68.86,68.91,68.84,68.91,22724.0
2023-03-03 14:15:00,68.91,68.95,68.83,68.92,21008.0,68.91,68.95,68.83,68.92,21008.0
2023-03-03 14:20:00,68.93,68.98,68.9,68.93,38390.0,68.93,68.98,68.9,68.93,38390.0
2023-03-03 14:25:00,68.93,68.98,68.89,68.98,22231.0,68.93,68.98,68.89,68.98,22231.0
2023-03-03 14:30:00,68.97,68.97,68.9,68.94,18119.0,68.97,68.97,68.9,68.94,18119.0
2023-03-03 14:35:00,68.94,68.98,68.87,68.95,20953.0,68.94,68.98,68.87,68.95,20953.0
2023-03-03 14:40:00,68.95,68.97,68.89,68.96,21217.0,68.95,68.97,68.89,68.96,21217.0
2023-03-03 14:45:00,68.97,68.97,68.91,68.97,18790.0,68.97,68.97,68.91,68.97,18790.0
2023-03-03 14:50:00,68.96,68.97,68.92,68.95,31497.0,68.96,68.97,68.92,68.95,31497.0
2023-03-03 14:55:00,68.96,68.96,68.92,68.94,26162.0,68.96,68.96,68.92,68.94,26162.0
2023-03-03 15:00:00,68.94,69.03,68.94,69.01,19694.0,68.94,69.03,68.94,69.01,19694.0
2023-03-03 15:05:00,69.02,69.1,69.0,69.09,16343.0,69.02,69.1,69.0,69.09,16343.0
2023-03-03 15:10:00,69.09,69.1,69.03,69.06,32686.0,69.09,69.1,69.03,69.06,32686.0
2023-03-03 15:15:00,69.06,69.09,69.03,69.05,33144.0,69.06,69.09,69.03,69.05,33144.0
2023-03-03 15:20:00,69.05,69.08,68.98,69.01,40400.0,69.05,69.08,68.98,69.01,40400.0
2023-03-03 15:25:00,69.02,69.08,69.0,69.08,37797.0,69.02,69.08,69.0,69.08,37797.0
2023-03-03 15:30:00,69.08,69.13,69.01,69.1,33628.0,69.08,69.13,69.01,69.1,33628.0
2023-03-03 15:35:00,69.1,69.12,69.01,69.09,35794.0,69.1,69.12,69.01,69.09,35794.0
2023-03-03 15:40:00,69.1,69.12,69.02,69.05,33990.0,69.1,69.12,69.02,69.05,33990.0
2023-03-03 15:45:00,69.04,69.07,69.0,69.05,56753.0,69.04,69.07,69.0,69.05,56753.0
2023-03-03 15:50:00,69.05,69.09,68.96,69.03,75354.0,69.05,69.09,68.96,69.03,75354.0
2023-03-03 15:55:00,69.02,69.1,69.01,69.05,194377.0,69.02,69.1,69.01,69.05,194377.0
2023-03-06 09:30:00,69.03,69.19,68.8,69.19,85720.0,69.03,69.19,68.8,69.19,85720.0
2023-03-06 09:35:00,69.19,69.32,68.99,69.21,69133.0,69.19,69.32,68.99,69.21,69133.0
2023-03-06 09:40:00,69.23,69.34,69.2,69.34,17921.0,69.23,69.34,69.2,69.34,17921.0
2023-03-06 09:45:00,69.37,69.4,69.19,69.32,26553.0,69.37,69.4,69.19,69.32,26553.0
2023-03-06 09:50:00,69.34,69.4,69.24,69.31,23303.0,69.34,69.4,69.24,69.31,23303.0
2023-03-06 09:55:00,69.34,69.48,69.29,69.45,14206.0,69.34,69.48,69.29,69.45,14206.0
2023-03-06 10:00:00,69.44,69.65,69.43,69.64,28918.0,69.44,69.65,69.43,69.64,28918.0
2023-03-06 10:05:00,69.66,69.82,69.65,69.71,40483.0,69.66,69.82,69.65,69.71,40483.0
2023-03-06 10:10:00,69.72,69.76,69.64,69.7,43656.0,69.72,69.76,69.64,69.7,43656.0
2023-03-06 10:15:00,69.72,69.79,69.63,69.79,18904.0,69.72,69.79,69.63,69.79,18904.0
2023-03-06 10:20:00,69.79,69.79,69.58,69.63,17092.0,69.79,69.79,69.58,69.63,17092.0
2023-03-06 10:25:00,69.66,69.67,69.5,69.53,20975.0,69.66,69.67,69.5,69.53,20975.0
2023-03-06 10:30:00,69.53,69.59,69.38,69.39,21607.0,69.53,69.59,69.38,69.39,21607.0
2023-03-06 10:35:00,69.37,69.42,69.3,69.39,14367.0,69.37,69.42,69.3,69.39,14367.0
2023-03-06 10:40:00,69.4,69.43,69.29,69.38,24669.0,69.4,69.43,69.29,69.38,24669.0
2023-03-06 10:45:00,69.39,69.42,69.3,69.4,20733.0,69.39,69.42,69.3,69.4,20733.0
2023-03-06 10:50:00,69.42,69.42,69.28,69.31,17030.0,69.42,69.42,69.28,69.31,17030.0
2023-03-06 10:55:00,69.3,69.42,69.3,69.38,18098.0,69.3,69.42,69.3,69.38,18098.0
2023-03-06 11:00:00,69.39,69.43,69.36,69.39,12688.0,69.39,69.43,69.36,69.39,12688.0
2023-03-06 11:05:00,69.39,69.41,69.34,69.4,14445.0,69.39,69.41,69.34,69.4,14445.0
2023-03-06 11:10:00,69.39,69.42,69.32,69.39,14329.0,69.39,69.42,69.32,69.39,14329.0
2023-03-06 11:15:00,69.39,69.4,69.33,69.37,20217.0,69.39,69.4,69.33,69.37,20217.0
2023-03-06 11:20:00,69.38,69.38,69.27,69.29,15934.0,69.38,69.38,69.27,69.29,15934.0
2023-03-06 11:25:00,69.29,69.39,69.29,69.38,20262.0,69.29,69.39,69.29,69.38,20262.0
2023-03-06 11:30:00,69.38,69.44,69.34,69.34,28138.0,69.38,69.44,69.34,69.34,28138.0
2023-03-06 11:35:00,69.36,69.43,69.34,69.42,19350.0,69.36,69.43,69.34,69.42,19350.0
2023-03-06 11:40:00,69.44,69.44,69.38,69.39,11062.0,69.44,69.44,69.38,69.39,11062.0
2023-03-06 11:45:00,69.4,69.42,69.32,69.34,19597.0,69.4,69.42,69.32,69.34,19597.0
2023-03-06 11:50:00,69.33,69.39,69.27,69.37,33161.0,69.33,69.39,69.27,69.37,33161.0
2023-03-06 11:55:00,69.36,69.38,69.32,69.37,15257.0,69.36,69.38,69.32,69.37,15257.0
2023-03-06 12:00:00,69.36,69.36,69.31,69.33,7601.0,69.36,69.36,69.31,69.33,7601.0
2023-03-06 12:05:00,69.32,69.39,69.32,69.35,6818.0,69.32,69.39,69.32,69.35,6818.0
2023-03-06 12:10:00,69.34,69.43,69.34,69.43,9527.0,69.34,69.43,69.34,69.43,9527.0
2023-03-06 12:15:00,69.43,69.48,69.41,69.46,12838.0,69.43,69.48,69.41,69.46,12838.0
2023-03-06 12:20:00,69.47,69.47,69.38,69.41,9245.0,69.47,69.47,69.38,69.41,9245.0
2023-03-06 12:25:00,69.41,69.52,69.41,69.49,12373.0,69.41,69.52,69.41,69.49,12373.0
2023-03-06 12:30:00,69.48,69.49,69.44,69.45,14356.0,69.48,69.49,69.44,69.45,14356.0
2023-03-06 12:35:00,69.45,69.48,69.45,69.47,6193.0,69.45,69.48,69.45,69.47,6193.0
2023-03-06 12:40:00,69.45,69.48,69.43,69.47,9502.0,69.45,69.48,69.43,69.47,9502.0
2023-03-06 12:45:00,69.46,69.5,69.4,69.42,16926.0,69.46,69.5,69.4,69.42,16926.0
2023-03-06 12:50:00,69.42,69.48,69.4,69.44,15338.0,69.42,69.48,69.4,69.44,15338.0
2023-03-06 12:55:00,69.44,69.46,69.36,69.42,13269.0,69.44,69.46,69.36,69.42,13269.0
2023-03-06 13:00:00,69.43,69.44,69.41,69.44,15830.0,69.43,69.44,69.41,69.44,15830.0
2023-03-06 13:05:00,69.43,69.45,69.4,69.42,27780.0,69.43,69.45,69.4,69.42,27780.0
2023-03-06 13:10:00,69.42,69.43,69.4,69.41,41544.0,69.42,69.43,69.4,69.41,41544.0
2023-03-06 13:15:00,69.4,69.44,69.4,69.41,79796.0,69.4,69.44,69.4,69.41,79796.0
2023-03-06 13:20:00,69.44,69.47,69.31,69.4,27288.0,69.44,69.47,69.31,69.4,27288.0
2023-03-06 13:25:00,69.4,69.4,69.2,69.2,32632.0,69.4,69.4,69.2,69.2,32632.0
2023-03-06 13:30:00,69.21,69.28,69.19,69.21,15461.0,69.21,69.28,69.19,69.21,15461.0
2023-03-06 13:35:00,69.2,69.21,69.01,69.02,14774.0,69.2,69.21,69.01,69.02,14774.0
2023-03-06 13:40:00,69.02,69.06,68.99,69.02,29254.0,69.02,69.06,68.99,69.02,29254.0
2023-03-06 13:45:00,69.0,69.04,69.0,69.02,6304.0,69.0,69.04,69.0,69.02,6304.0
2023-03-06 13:50:00,69.02,69.02,68.98,68.99,12237.0,69.02,69.02,68.98,68.99,12237.0
2023-03-06 13:55:00,68.99,69.03,68.93,69.03,17402.0,68.99,69.03,68.93,69.03,17402.0
2023-03-06 14:00:00,69.01,69.08,68.99,69.08,14255.0,69.01,69.08,68.99,69.08,14255.0
2023-03-06 14:05:00,69.09,69.09,68.99,69.01,13545.0,69.09,69.09,68.99,69.01,13545.0
2023-03-06 14:10:00,69.0,69.06,68.99,69.06,7254.0,69.0,69.06,68.99,69.06,7254.0
2023-03-06 14:15:00,69.07,69.08,69.03,69.08,12334.0,69.07,69.08,69.03,69.08,12334.0
2023-03-06 14:20:00,69.08,69.1,69.01,69.01,13937.0,69.08,69.1,69.01,69.01,13937.0
2023-03-06 14:25:00,69.01,69.02,68.96,68.98,14380.0,69.01,69.02,68.96,68.98,14380.0
2023-03-06 14:30:00,68.97,69.02,68.93,69.01,13632.0,68.97,69.02,68.93,69.01,13632.0
2023-03-06 14:35:00,69.0,69.0,68.89,68.91,11679.0,69.0,69.0,68.89,68.91,11679.0
2023-03-06 14:40:00,68.92,69.0,68.88,68.95,41864.0,68.92,69.0,68.88,68.95,41864.0
2023-03-06 14:45:00,68.95,68.95,68.8,68.81,17409.0,68.95,68.95,68.8,68.81,17409.0
2023-03-06 14:50:00,68.8,68.86,68.79,68.83,12842.0,68.8,68.86,68.79,68.83,12842.0
2023-03-06 14:55:00,68.84,68.87,68.8,68.84,12558.0,68.84,68.87,68.8,68.84,12558.0
2023-03-06 15:00:00,68.83,68.88,68.8,68.88,15579.0,68.83,68.88,68.8,68.88,15579.0
2023-03-06 15:05:00,68.88,68.94,68.87,68.93,13550.0,68.88,68.94,68.87,68.93,13550.0
2023-03-06 15:10:00,68.93,68.94,68.83,68.84,16276.0,68.93,68.94,68.83,68.84,16276.0
2023-03-06 15:15:00,68.85,68.9,68.79,68.9,19438.0,68.85,68.9,68.79,68.9,19438.0
2023-03-06 15:20:00,68.9,68.97,68.83,68.84,19154.0,68.9,68.97,68.83,68.84,19154.0
2023-03-06 15:25:00,68.83,68.87,68.79,68.84,13807.0,68.83,68.87,68.79,68.84,13807.0
2023-03-06 15:30:00,68.83,68.92,68.83,68.83,19328.0,68.83,68.92,68.83,68.83,19328.0
2023-03-06 15:35:00,68.83,68.86,68.79,68.8,18722.0,68.83,68.86,68.79,68.8,18722.0
2023-03-06 15:40:00,68.8,68.89,68.78,68.87,18821.0,68.8,68.89,68.78,68.87,18821.0
2023-03-06 15:45:00,68.87,68.93,68.82,68.92,39635.0,68.87,68.93,68.82,68.92,39635.0
2023-03-06 15:50:00,68.91,68.94,68.86,68.88,70317.0,68.91,68.94,68.86,68.88,70317.0
2023-03-06 15:55:00,68.87,68.98,68.82,68.96,200180.0,68.87,68.98,68.82,68.96,200180.0
2023-03-07 09:30:00,69.19,69.23,68.89,68.98,34590.0,69.19,69.23,68.89,68.98,34590.0
2023-03-07 09:35:00,68.96,68.99,68.86,68.88,12930.0,68.96,68.99,68.86,68.88,12930.0
2023-03-07 09:40:00,68.9,68.92,68.77,68.85,24500.0,68.9,68.92,68.77,68.85,24500.0
2023-03-07 09:45:00,68.88,68.99,68.88,68.99,19892.0,68.88,68.99,68.88,68.99,19892.0
2023-03-07 09:50:00,69.0,69.0,68.9,69.0,14757.0,69.0,69.0,68.9,69.0,14757.0
2023-03-07 09:55:00,68.97,68.97,68.83,68.87,15266.0,68.97,68.97,68.83,68.87,15266.0
2023-03-07 10:00:00,68.88,68.88,68.66,68.78,51870.0,68.88,68.88,68.66,68.78,51870.0
2023-03-07 10:05:00,68.78,68.82,68.73,68.78,33096.0,68.78,68.82,68.73,68.78,33096.0
2023-03-07 10:10:00,68.78,68.79,68.44,68.46,43760.0,68.78,68.79,68.44,68.46,43760.0
2023-03-07 10:15:00,68.45,68.45,68.29,68.45,14468.0,68.45,68.45,68.29,68.45,14468.0
2023-03-07 10:20:00,68.47,68.73,68.46,68.62,13206.0,68.47,68.73,68.46,68.62,13206.0
2023-03-07 10:25:00,68.61,68.7,68.59,68.59,9385.0,68.61,68.7,68.59,68.59,9385.0
2023-03-07 10:30:00,68.57,68.63,68.53,68.54,13203.0,68.57,68.63,68.53,68.54,13203.0
2023-03-07 10:35:00,68.58,68.59,68.45,68.47,21041.0,68.58,68.59,68.45,68.47,21041.0
2023-03-07 10:40:00,68.48,68.49,68.38,68.41,29700.0,68.48,68.49,68.38,68.41,29700.0
2023-03-07 10:45:00,68.4,68.54,68.39,68.44,19256.0,68.4,68.54,68.39,68.44,19256.0
2023-03-07 10:50:00,68.42,68.42,68.22,68.3,17931.0,68.42,68.42,68.22,68.3,17931.0
2023-03-07 10:55:00,68.32,68.39,68.28,68.33,11103.0,68.32,68.39,68.28,68.33,11103.0
2023-03-07 11:00:00,68.31,68.43,68.31,68.34,7664.0,68.31,68.43,68.31,68.34,7664.0
2023-03-07 11:05:00,68.34,68.42,68.34,68.42,10029.0,68.34,68.42,68.34,68.42,10029.0
2023-03-07 11:10:00,68.45,68.45,68.39,68.4,5671.0,68.45,68.45,68.39,68.4,5671.0
2023-03-07 11:15:00,68.4,68.47,68.36,68.44,13000.0,68.4,68.47,68.36,68.44,13000.0
2023-03-07 11:20:00,68.39,68.44,68.38,68.4,4343.0,68.39,68.44,68.38,68.4,4343.0
2023-03-07 11:25:00,68.39,68.42,68.35,68.41,10450.0,68.39,68.42,68.35,68.41,10450.0
2023-03-07 11:30:00,68.38,68.43,68.37,68.4,6990.0,68.38,68.43,68.37,68.4,6990.0
2023-03-07 11:35:00,68.39,68.42,68.35,68.36,4686.0,68.39,68.42,68.35,68.36,4686.0
2023-03-07 11:40:00,68.37,68.39,68.29,68.32,14867.0,68.37,68.39,68.29,68.32,14867.0
2023-03-07 11:45:00,68.32,68.43,68.32,68.39,5132.0,68.32,68.43,68.32,68.39,5132.0
2023-03-07 11:50:00,68.4,68.42,68.31,68.33,11121.0,68.4,68.42,68.31,68.33,11121.0
2023-03-07 11:55:00,68.31,68.31,68.25,68.3,15631.0,68.31,68.31,68.25,68.3,15631.0
2023-03-07 12:00:00,68.29,68.33,68.27,68.27,12241.0,68.29,68.33,68.27,68.27,12241.0
2023-03-07 12:05:00,68.23,68.27,68.13,68.16,8672.0,68.23,68.27,68.13,68.16,8672.0
2023-03-07 12:10:00,68.16,68.21,68.15,68.19,5181.0,68.16,68.21,68.15,68.19,5181.0
2023-03-07 12:15:00,68.18,68.21,68.17,68.17,11848.0,68.18,68.21,68.17,68.17,11848.0
2023-03-07 12:20:00,68.19,68.39,68.19,68.21,9427.0,68.19,68.39,68.19,68.21,9427.0
2023-03-07 12:25:00,68.22,68.28,68.18,68.19,13997.0,68.22,68.28,68.18,68.19,13997.0
2023-03-07 12:30:00,68.18,68.25,68.15,68.24,7067.0,68.18,68.25,68.15,68.24,7067.0
2023-03-07 12:35:00,68.23,68.25,68.15,68.18,39452.0,68.23,68.25,68.15,68.18,39452.0
2023-03-07 12:40:00,68.19,68.2,68.11,68.14,20187.0,68.19,68.2,68.11,68.14,20187.0
2023-03-07 12:45:00,68.14,68.25,68.14,68.25,10316.0,68.14,68.25,68.14,68.25,10316.0
2023-03-07 12:50:00,68.24,68.24,68.15,68.16,9189.0,68.24,68.24,68.15,68.16,9189.0
2023-03-07 12:55:00,68.14,68.18,68.11,68.13,21670.0,68.14,68.18,68.11,68.13,21670.0
2023-03-07 13:00:00,68.14,68.15,67.88,67.89,25459.0,68.14,68.15,67.88,67.89,25459.0
2023-03-07 13:05:00,67.88,67.94,67.73,67.77,18892.0,67.88,67.94,67.73,67.77,18892.0
2023-03-07 13:10:00,67.78,67.78,67.65,67.72,11621.0,67.78,67.78,67.65,67.72,11621.0
2023-03-07 13:15:00,67.72,67.81,67.71,67.79,6946.0,67.72,67.81,67.71,67.79,6946.0
2023-03-07 13:20:00,67.78,67.87,67.78,67.83,6103.0,67.78,67.87,67.78,67.83,6103.0
2023-03-07 13:25:00,67.82,67.87,67.81,67.85,8121.0,67.82,67.87,67.81,67.85,8121.0
2023-03-07 13:30:00,67.84,67.91,67.78,67.78,8735.0,67.84,67.91,67.78,67.78,8735.0
2023-03-07 13:35:00,67.78,67.82,67.74,67.81,10338.0,67.78,67.82,67.74,67.81,10338.0
2023-03-07 13:40:00,67.81,67.83,67.71,67.73,7421.0,67.81,67.83,67.71,67.73,7421.0
2023-03-07 13:45:00,67.73,67.78,67.66,67.66,11552.0,67.73,67.78,67.66,67.66,11552.0
2023-03-07 13:50:00,67.66,67.66,67.62,67.65,6224.0,67.66,67.66,67.62,67.65,6224.0
2023-03-07 13:55:00,67.65,67.65,67.6,67.63,10147.0,67.65,67.65,67.6,67.63,10147.0
2023-03-07 14:00:00,67.63,67.66,67.54,67.55,36243.0,67.63,67.66,67.54,67.55,36243.0
2023-03-07 14:05:00,67.55,67.61,67.52,67.6,7984.0,67.55,67.61,67.52,67.6,7984.0
2023-03-07 14:10:00,67.6,67.6,67.5,67.5,6871.0,67.6,67.6,67.5,67.5,6871.0
2023-03-07 14:15:00,67.5,67.52,67.45,67.48,8971.0,67.5,67.52,67.45,67.48,8971.0
2023-03-07 14:20:00,67.48,67.51,67.42,67.43,11382.0,67.48,67.51,67.42,67.43,11382.0
2023-03-07 14:25:00,67.42,67.49,67.39,67.49,13007.0,67.42,67.49,67.39,67.49,13007.0
2023-03-07 14:30:00,67.48,67.5,67.44,67.45,13552.0,67.48,67.5,67.44,67.45,13552.0
2023-03-07 14:35:00,67.43,67.48,67.43,67.46,11109.0,67.43,67.48,67.43,67.46,11109.0
2023-03-07 14:40:00,67.48,67.51,67.45,67.49,11418.0,67.48,67.51,67.45,67.49,11418.0
2023-03-07 14:45:00,67.49,67.52,67.47,67.51,18299.0,67.49,67.52,67.47,67.51,18299.0
2023-03-07 14:50:00,67.5,67.59,67.5,67.59,12766.0,67.5,67.59,67.5,67.59,12766.0
2023-03-07 14:55:00,67.59,67.65,67.52,67.54,27021.0,67.59,67.65,67.52,67.54,27021.0
2023-03-07 15:00:00,67.55,67.67,67.54,67.65,10365.0,67.55,67.67,67.54,67.65,10365.0
2023-03-07 15:05:00,67.65,67.74,67.64,67.72,12539.0,67.65,67.74,67.64,67.72,12539.0
2023-03-07 15:10:00,67.73,67.84,67.73,67.81,14435.0,67.73,67.84,67.73,67.81,14435.0
2023-03-07 15:15:00,67.83,67.92,67.82,67.91,18517.0,67.83,67.92,67.82,67.91,18517.0
2023-03-07 15:20:00,67.9,67.96,67.75,67.75,38754.0,67.9,67.96,67.75,67.75,38754.0
2023-03-07 15:25:00,67.75,67.77,67.69,67.74,23176.0,67.75,67.77,67.69,67.74,23176.0
2023-03-07 15:30:00,67.76,67.87,67.75,67.83,19545.0,67.76,67.87,67.75,67.83,19545.0
2023-03-07 15:35:00,67.84,67.94,67.83,67.89,83668.0,67.84,67.94,67.83,67.89,83668.0
2023-03-07 15:40:00,67.89,67.96,67.83,67.84,65013.0,67.89,67.96,67.83,67.84,65013.0
2023-03-07 15:45:00,67.84,67.99,67.82,67.98,83691.0,67.84,67.99,67.82,67.98,83691.0
2023-03-07 15:50:00,67.98,68.13,67.95,67.98,113898.0,67.98,68.13,67.95,67.98,113898.0
2023-03-07 15:55:00,67.98,68.06,67.89,67.97,205533.0,67.98,68.06,67.89,67.97,205533.0
2023-03-08 09:30:00,66.56,67.46,66.39,66.99,152344.0,66.56,67.46,66.39,66.99,152344.0
2023-03-08 09:35:00,66.96,66.99,66.72,66.92,21046.0,66.96,66.99,66.72,66.92,21046.0
2023-03-08 09:40:00,66.95,67.39,66.92,67.32,32932.0,66.95,67.39,66.92,67.32,32932.0
2023-03-08 09:45:00,67.34,67.4,67.13,67.26,29448.0,67.34,67.4,67.13,67.26,29448.0
2023-03-08 09:50:00,67.24,67.31,67.0,67.14,39081.0,67.24,67.31,67.0,67.14,39081.0
2023-03-08 09:55:00,67.14,67.28,66.83,66.86,42630.0,67.14,67.28,66.83,66.86,42630.0
2023-03-08 10:00:00,66.86,67.0,66.69,66.98,33856.0,66.86,67.0,66.69,66.98,33856.0
2023-03-08 10:05:00,66.98,67.08,66.92,66.96,19767.0,66.98,67.08,66.92,66.96,19767.0
2023-03-08 10:10:00,66.97,67.06,66.92,66.93,11217.0,66.97,67.06,66.92,66.93,11217.0
2023-03-08 10:15:00,66.91,66.96,66.83,66.89,28239.0,66.91,66.96,66.83,66.89,28239.0
2023-03-08 10:20:00,66.87,66.94,66.78,66.9,27382.0,66.87,66.94,66.78,66.9,27382.0
2023-03-08 10:25:00,66.92,67.05,66.87,66.87,27161.0,66.92,67.05,66.87,66.87,27161.0
2023-03-08 10:30:00,66.85,66.88,66.78,66.84,33077.0,66.85,66.88,66.78,66.84,33077.0
2023-03-08 10:35:00,66.84,66.99,66.84,66.98,16728.0,66.84,66.99,66.84,66.98,16728.0
2023-03-08 10:40:00,66.98,67.03,66.9,66.93,20008.0,66.98,67.03,66.9,66.93,20008.0
2023-03-08 10:45:00,66.92,67.01,66.91,66.94,17860.0,66.92,67.01,66.91,66.94,17860.0
2023-03-08 10:50:00,66.91,67.05,66.91,67.03,108037.0,66.91,67.05,66.91,67.03,108037.0
2023-03-08 10:55:00,67.05,67.11,66.94,66.96,12416.0,67.05,67.11,66.94,66.96,12416.0
2023-03-08 11:00:00,66.95,67.06,66.93,67.05,13599.0,66.95,67.06,66.93,67.05,13599.0
2023-03-08 11:05:00,67.05,67.11,66.97,67.01,15385.0,67.05,67.11,66.97,67.01,15385.0
2023-03-08 11:10:00,67.04,67.06,66.94,66.96,10140.0,67.04,67.06,66.94,66.96,10140.0
2023-03-08 11:15:00,66.95,67.03,66.92,66.92,8361.0,66.95,67.03,66.92,66.92,8361.0
2023-03-08 11:20:00,66.95,67.06,66.92,67.01,9806.0,66.95,67.06,66.92,67.01,9806.0
2023-03-08 11:25:00,67.01,67.04,66.93,66.99,67110.0,67.01,67.04,66.93,66.99,67110.0
2023-03-08 11:30:00,67.01,67.01,66.92,66.97,9412.0,67.01,67.01,66.92,66.97,9412.0
2023-03-08 11:35:00,66.99,67.11,66.95,67.11,15237.0,66.99,67.11,66.95,67.11,15237.0
2023-03-08 11:40:00,67.12,67.17,67.09,67.17,10394.0,67.12,67.17,67.09,67.17,10394.0
2023-03-08 11:45:00,67.17,67.3,67.13,67.28,21723.0,67.17,67.3,67.13,67.28,21723.0
2023-03-08 11:50:00,67.29,67.43,67.29,67.35,16886.0,67.29,67.43,67.29,67.35,16886.0
2023-03-08 11:55:00,67.35,67.46,67.34,67.45,21278.0,67.35,67.46,67.34,67.45,21278.0
2023-03-08 12:00:00,67.44,67.47,67.35,67.42,21246.0,67.44,67.47,67.35,67.42,21246.0
2023-03-08 12:05:00,67.42,67.43,67.19,67.19,32535.0,67.42,67.43,67.19,67.19,32535.0
2023-03-08 12:10:00,67.16,67.18,67.01,67.05,8049.0,67.16,67.18,67.01,67.05,8049.0
2023-03-08 12:15:00,67.07,67.09,67.01,67.08,9524.0,67.07,67.09,67.01,67.08,9524.0
2023-03-08 12:20:00,67.07,67.09,67.04,67.09,10770.0,67.07,67.09,67.04,67.09,10770.0
2023-03-08 12:25:00,67.09,67.09,66.98,67.02,16833.0,67.09,67.09,66.98,67.02,16833.0
2023-03-08 12:30:00,67.01,67.01,66.95,67.0,44539.0,67.01,67.01,66.95,67.0,44539.0
2023-03-08 12:35:00,66.99,67.07,66.99,67.07,20919.0,66.99,67.07,66.99,67.07,20919.0
2023-03-08 12:40:00,67.05,67.09,67.0,67.08,17367.0,67.05,67.09,67.0,67.08,17367.0
2023-03-08 12:45:00,67.07,67.1,67.02,67.1,10255.0,67.07,67.1,67.02,67.1,10255.0
2023-03-08 12:50:00,67.1,67.1,67.05,67.08,12877.0,67.1,67.1,67.05,67.08,12877.0
2023-03-08 12:55:00,67.1,67.1,67.03,67.08,14699.0,67.1,67.1,67.03,67.08,14699.0
2023-03-08 13:00:00,67.08,67.08,66.99,67.01,17146.0,67.08,67.08,66.99,67.01,17146.0
2023-03-08 13:05:00,67.0,67.06,66.99,67.04,10274.0,67.0,67.06,66.99,67.04,10274.0
2023-03-08 13:10:00,67.03,67.1,66.99,67.08,14022.0,67.03,67.1,66.99,67.08,14022.0
2023-03-08 13:15:00,67.08,67.13,67.06,67.09,17943.0,67.08,67.13,67.06,67.09,17943.0
2023-03-08 13:20:00,67.08,67.08,66.99,67.02,12247.0,67.08,67.08,66.99,67.02,12247.0
2023-03-08 13:25:00,67.02,67.04,66.98,67.02,25831.0,67.02,67.04,66.98,67.02,25831.0
2023-03-08 13:30:00,67.03,67.07,66.93,67.06,22240.0,67.03,67.07,66.93,67.06,22240.0
2023-03-08 13:35:00,67.05,67.05,66.99,67.02,7575.0,67.05,67.05,66.99,67.02,7575.0
2023-03-08 13:40:00,66.99,67.03,66.99,67.0,49724.0,66.99,67.03,66.99,67.0,49724.0
2023-03-08 13:45:00,67.0,67.03,66.9,66.9,22702.0,67.0,67.03,66.9,66.9,22702.0
2023-03-08 13:50:00,66.9,66.97,66.87,66.97,9332.0,66.9,66.97,66.87,66.97,9332.0
2023-03-08 13:55:00,66.97,66.97,66.86,66.87,18904.0,66.97,66.97,66.86,66.87,18904.0
2023-03-08 14:00:00,66.86,66.88,66.76,66.8,19501.0,66.86,66.88,66.76,66.8,19501.0
2023-03-08 14:05:00,66.81,66.89,66.81,66.88,10046.0,66.81,66.89,66.81,66.88,10046.0
2023-03-08 14:10:00,66.88,67.01,66.88,67.01,14721.0,66.88,67.01,66.88,67.01,14721.0
2023-03-08 14:15:00,67.0,67.04,66.9,66.94,20631.0,67.0,67.04,66.9,66.94,20631.0
2023-03-08 14:20:00,66.95,66.96,66.9,66.9,10134.0,66.95,66.96,66.9,66.9,10134.0
2023-03-08 14:25:00,66.9,66.97,66.88,66.95,14522.0,66.9,66.97,66.88,66.95,14522.0
2023-03-08 14:30:00,66.96,66.97,66.9,66.93,24418.0,66.96,66.97,66.9,66.93,24418.0
2023-03-08 14:35:00,66.92,66.96,66.92,66.95,10360.0,66.92,66.96,66.92,66.95,10360.0
2023-03-08 14:40:00,66.94,66.97,66.88,66.92,19620.0,66.94,66.97,66.88,66.92,19620.0
2023-03-08 14:45:00,66.91,66.95,66.86,66.95,14319.0,66.91,66.95,66.86,66.95,14319.0
2023-03-08 14:50:00,66.94,66.95,66.89,66.92,15097.0,66.94,66.95,66.89,66.92,15097.0
2023-03-08 14:55:00,66.9,66.95,66.85,66.95,20508.0,66.9,66.95,66.85,66.95,20508.0
2023-03-08 15:00:00,66.95,66.98,66.92,66.93,15393.0,66.95,66.98,66.92,66.93,15393.0
2023-03-08 15:05:00,66.93,66.93,66.86,66.91,52195.0,66.93,66.93,66.86,66.91,52195.0
2023-03-08 15:10:00,66.9,66.91,66.82,66.83,14547.0,66.9,66.91,66.82,66.83,14547.0
2023-03-08 15:15:00,66.84,66.85,66.77,66.83,14832.0,66.84,66.85,66.77,66.83,14832.0
2023-03-08 15:20:00,66.82,66.86,66.77,66.78,18696.0,66.82,66.86,66.77,66.78,18696.0
2023-03-08 15:25:00,66.78,66.85,66.73,66.81,46068.0,66.78,66.85,66.73,66.81,46068.0
2023-03-08 15:30:00,66.82,66.9,66.8,66.88,28680.0,66.82,66.9,66.8,66.88,28680.0
2023-03-08 15:35:00,66.89,66.99,66.88,66.97,23636.0,66.89,66.99,66.88,66.97,23636.0
2023-03-08 15:40:00,66.97,67.13,66.97,67.12,35194.0,66.97,67.13,66.97,67.12,35194.0
2023-03-08 15:45:00,67.12,67.16,67.07,67.08,53472.0,67.12,67.16,67.07,67.08,53472.0
2023-03-08 15:50:00,67.07,67.12,67.03,67.03,89789.0,67.07,67.12,67.03,67.03,89789.0
2023-03-08 15:55:00,67.03,67.08,66.88,66.89,257009.0,67.03,67.08,66.88,66.89,257009.0
2023-03-09 09:30:00,67.17,67.36,67.01,67.06,54808.0,67.17,67.36,67.01,67.06,54808.0
2023-03-09 09:35:00,67.06,67.23,66.96,67.08,13598.0,67.06,67.23,66.96,67.08,13598.0
2023-03-09 09:40:00,67.08,67.14,66.9,67.11,17117.0,67.08,67.14,66.9,67.11,17117.0
2023-03-09 09:45:00,67.07,67.12,67.0,67.0,11336.0,67.07,67.12,67.0,67.0,11336.0
2023-03-09 09:50:00,67.03,67.18,66.95,67.06,13901.0,67.03,67.18,66.95,67.06,13901.0
2023-03-09 09:55:00,67.06,67.12,66.93,66.97,14249.0,67.06,67.12,66.93,66.97,14249.0
2023-03-09 10:00:00,66.97,66.97,66.8,66.93,27514.0,66.97,66.97,66.8,66.93,27514.0
2023-03-09 10:05:00,66.92,66.98,66.74,66.75,11025.0,66.92,66.98,66.74,66.75,11025.0
2023-03-09 10:10:00,66.69,66.7,66.4,66.43,19534.0,66.69,66.7,66.4,66.43,19534.0
2023-03-09 10:15:00,66.42,66.48,66.29,66.43,21613.0,66.42,66.48,66.29,66.43,21613.0
2023-03-09 10:20:00,66.44,66.53,66.43,66.51,12645.0,66.44,66.53,66.43,66.51,12645.0
2023-03-09 10:25:00,66.51,66.6,66.43,66.51,12194.0,66.51,66.6,66.43,66.51,12194.0
2023-03-09 10:30:00,66.49,66.57,66.46,66.54,9748.0,66.49,66.57,66.46,66.54,9748.0
2023-03-09 10:35:00,66.54,66.63,66.54,66.54,41336.0,66.54,66.63,66.54,66.54,41336.0
2023-03-09 10:40:00,66.55,66.56,66.39,66.54,11068.0,66.55,66.56,66.39,66.54,11068.0
2023-03-09 10:45:00,66.53,66.58,66.48,66.54,26767.0,66.53,66.58,66.48,66.54,26767.0
2023-03-09 10:50:00,66.54,66.63,66.54,66.62,14286.0,66.54,66.63,66.54,66.62,14286.0
2023-03-09 10:55:00,66.59,66.61,66.51,66.52,8896.0,66.59,66.61,66.51,66.52,8896.0
2023-03-09 11:00:00,66.52,66.57,66.5,66.53,22610.0,66.52,66.57,66.5,66.53,22610.0
2023-03-09 11:05:00,66.52,66.53,66.29,66.31,17038.0,66.52,66.53,66.29,66.31,17038.0
2023-03-09 11:10:00,66.33,66.38,66.25,66.25,12568.0,66.33,66.38,66.25,66.25,12568.0
2023-03-09 11:15:00,66.25,66.38,66.24,66.38,5554.0,66.25,66.38,66.24,66.38,5554.0
2023-03-09 11:20:00,66.38,66.39,66.26,66.35,12291.0,66.38,66.39,66.26,66.35,12291.0
2023-03-09 11:25:00,66.33,66.4,66.26,66.26,10715.0,66.33,66.4,66.26,66.26,10715.0
2023-03-09 11:30:00,66.26,66.39,66.25,66.36,11698.0,66.26,66.39,66.25,66.36,11698.0
2023-03-09 11:35:00,66.37,66.43,66.33,66.35,12007.0,66.37,66.43,66.33,66.35,12007.0
2023-03-09 11:40:00,66.34,66.46,66.3,66.44,12309.0,66.34,66.46,66.3,66.44,12309.0
2023-03-09 11:45:00,66.44,66.48,66.4,66.46,8003.0,66.44,66.48,66.4,66.46,8003.0
2023-03-09 11:50:00,66.45,66.46,66.42,66.42,17494.0,66.45,66.46,66.42,66.42,17494.0
2023-03-09 11:55:00,66.43,66.46,66.35,66.42,24479.0,66.43,66.46,66.35,66.42,24479.0
2023-03-09 12:00:00,66.42,66.44,66.37,66.39,15455.0,66.42,66.44,66.37,66.39,15455.0
2023-03-09 12:05:00,66.4,66.4,66.18,66.26,35493.0,66.4,66.4,66.18,66.26,35493.0
2023-03-09 12:10:00,66.24,66.28,66.14,66.19,9197.0,66.24,66.28,66.14,66.19,9197.0
2023-03-09 12:15:00,66.17,66.23,66.11,66.17,10274.0,66.17,66.23,66.11,66.17,10274.0
2023-03-09 12:20:00,66.19,66.25,66.16,66.2,10120.0,66.19,66.25,66.16,66.2,10120.0
2023-03-09 12:25:00,66.21,66.28,66.2,66.27,9010.0,66.21,66.28,66.2,66.27,9010.0
2023-03-09 12:30:00,66.28,66.31,66.24,66.28,14750.0,66.28,66.31,66.24,66.28,14750.0
2023-03-09 12:35:00,66.28,66.32,66.23,66.32,11249.0,66.28,66.32,66.23,66.32,11249.0
2023-03-09 12:40:00,66.32,66.39,66.32,66.39,8932.0,66.32,66.39,66.32,66.39,8932.0
2023-03-09 12:45:00,66.39,66.42,66.36,66.37,10490.0,66.39,66.42,66.36,66.37,10490.0
2023-03-09 12:50:00,66.37,66.38,66.32,66.34,7184.0,66.37,66.38,66.32,66.34,7184.0
2023-03-09 12:55:00,66.35,66.41,66.31,66.4,9580.0,66.35,66.41,66.31,66.4,9580.0
2023-03-09 13:00:00,66.38,66.48,66.37,66.42,12697.0,66.38,66.48,66.37,66.42,12697.0
2023-03-09 13:05:00,66.42,66.43,66.37,66.4,17814.0,66.42,66.43,66.37,66.4,17814.0
2023-03-09 13:10:00,66.4,66.46,66.38,66.45,12379.0,66.4,66.46,66.38,66.45,12379.0
2023-03-09 13:15:00,66.45,66.46,66.28,66.29,14556.0,66.45,66.46,66.28,66.29,14556.0
2023-03-09 13:20:00,66.29,66.32,66.24,66.25,15342.0,66.29,66.32,66.24,66.25,15342.0
2023-03-09 13:25:00,66.26,66.26,66.21,66.23,15865.0,66.26,66.26,66.21,66.23,15865.0
2023-03-09 13:30:00,66.23,66.23,66.1,66.1,19983.0,66.23,66.23,66.1,66.1,19983.0
2023-03-09 13:35:00,66.11,66.17,66.06,66.1,26100.0,66.11,66.17,66.06,66.1,26100.0
2023-03-09 13:40:00,66.11,66.2,66.11,66.12,109563.0,66.11,66.2,66.11,66.12,109563.0
2023-03-09 13:45:00,66.12,66.12,65.89,65.92,136329.0,66.12,66.12,65.89,65.92,136329.0
2023-03-09 13:50:00,65.91,65.94,65.83,65.94,74748.0,65.91,65.94,65.83,65.94,74748.0
2023-03-09 13:55:00,65.93,65.96,65.91,65.96,22418.0,65.93,65.96,65.91,65.96,22418.0
2023-03-09 14:00:00,65.96,66.07,65.96,65.99,41045.0,65.96,66.07,65.96,65.99,41045.0
2023-03-09 14:05:00,65.99,66.0,65.89,65.9,18340.0,65.99,66.0,65.89,65.9,18340.0
2023-03-09 14:10:00,65.91,65.92,65.81,65.86,13986.0,65.91,65.92,65.81,65.86,13986.0
2023-03-09 14:15:00,65.87,66.03,65.86,65.99,15690.0,65.87,66.03,65.86,65.99,15690.0
2023-03-09 14:20:00,65.99,66.0,65.75,65.79,52979.0,65.99,66.0,65.75,65.79,52979.0
2023-03-09 14:25:00,65.78,65.83,65.68,65.7,32830.0,65.78,65.83,65.68,65.7,32830.0
2023-03-09 14:30:00,65.7,65.71,65.56,65.64,59432.0,65.7,65.71,65.56,65.64,59432.0
2023-03-09 14:35:00,65.65,65.8,65.65,65.67,24168.0,65.65,65.8,65.65,65.67,24168.0
2023-03-09 14:40:00,65.67,65.7,65.57,65.6,75408.0,65.67,65.7,65.57,65.6,75408.0
2023-03-09 14:45:00,65.61,65.66,65.54,65.58,24745.0,65.61,65.66,65.54,65.58,24745.0
2023-03-09 14:50:00,65.59,65.59,65.42,65.42,21515.0,65.59,65.59,65.42,65.42,21515.0
2023-03-09 14:55:00,65.42,65.49,65.36,65.38,29508.0,65.42,65.49,65.36,65.38,29508.0
2023-03-09 15:00:00,65.38,65.41,65.28,65.32,26577.0,65.38,65.41,65.28,65.32,26577.0
2023-03-09 15:05:00,65.32,65.38,65.3,65.37,33995.0,65.32,65.38,65.3,65.37,33995.0
2023-03-09 15:10:00,65.37,65.44,65.35,65.36,33480.0,65.37,65.44,65.35,65.36,33480.0
2023-03-09 15:15:00,65.35,65.35,65.19,65.2,31244.0,65.35,65.35,65.19,65.2,31244.0
2023-03-09 15:20:00,65.2,65.3,65.12,65.24,37534.0,65.2,65.3,65.12,65.24,37534.0
2023-03-09 15:25:00,65.25,65.43,65.24,65.4,33357.0,65.25,65.43,65.24,65.4,33357.0
2023-03-09 15:30:00,65.39,65.57,65.37,65.54,85838.0,65.39,65.57,65.37,65.54,85838.0
2023-03-09 15:35:00,65.54,65.64,65.42,65.63,69672.0,65.54,65.64,65.42,65.63,69672.0
2023-03-09 15:40:00,65.62,65.7,65.59,65.61,47721.0,65.62,65.7,65.59,65.61,47721.0
2023-03-09 15:45:00,65.61,65.62,65.47,65.51,97258.0,65.61,65.62,65.47,65.51,97258.0
2023-03-09 15:50:00,65.5,65.61,65.46,65.61,117228.0,65.5,65.61,65.46,65.61,117228.0
2023-03-09 15:55:00,65.61,65.62,65.46,65.53,241970.0,65.61,65.62,65.46,65.53,241970.0
2023-03-10 09:30:00,65.42,65.6,65.12,65.32,51691.0,65.42,65.6,65.12,65.32,51691.0
2023-03-10 09:35:00,65.34,65.57,65.29,65.34,10588.0,65.34,65.57,65.29,65.34,10588.0
2023-03-10 09:40:00,65.34,65.71,65.33,65.69,21893.0,65.34,65.71,65.33,65.69,21893.0
2023-03-10 09:45:00,65.68,65.92,65.66,65.91,23235.0,65.68,65.92,65.66,65.91,23235.0
2023-03-10 09:50:00,65.88,66.35,65.82,66.17,28227.0,65.88,66.35,65.82,66.17,28227.0
2023-03-10 09:55:00,66.17,66.19,65.73,65.75,34295.0,66.17,66.19,65.73,65.75,34295.0
2023-03-10 10:00:00,65.79,65.9,65.65,65.87,50515.0,65.79,65.9,65.65,65.87,50515.0
2023-03-10 10:05:00,65.87,65.87,65.52,65.55,28540.0,65.87,65.87,65.52,65.55,28540.0
2023-03-10 10:10:00,65.54,65.62,65.37,65.5,30056.0,65.54,65.62,65.37,65.5,30056.0
2023-03-10 10:15:00,65.49,65.6,65.41,65.45,26852.0,65.49,65.6,65.41,65.45,26852.0
2023-03-10 10:20:00,65.47,65.5,65.27,65.31,25369.0,65.47,65.5,65.27,65.31,25369.0
2023-03-10 10:25:00,65.31,65.5,65.25,65.35,27134.0,65.31,65.5,65.25,65.35,27134.0
2023-03-10 10:30:00,65.38,65.64,65.34,65.61,28468.0,65.38,65.64,65.34,65.61,28468.0
2023-03-10 10:35:00,65.59,65.61,65.44,65.48,22190.0,65.59,65.61,65.44,65.48,22190.0
2023-03-10 10:40:00,65.49,65.55,65.46,65.54,22846.0,65.49,65.55,65.46,65.54,22846.0
2023-03-10 10:45:00,65.54,65.69,65.47,65.64,25897.0,65.54,65.69,65.47,65.64,25897.0
2023-03-10 10:50:00,65.67,65.89,65.67,65.87,17047.0,65.67,65.89,65.67,65.87,17047.0
2023-03-10 10:55:00,65.89,66.09,65.89,65.99,31609.0,65.89,66.09,65.89,65.99,31609.0
2023-03-10 11:00:00,65.96,66.05,65.86,65.91,20028.0,65.96,66.05,65.86,65.91,20028.0
2023-03-10 11:05:00,65.92,65.99,65.79,65.82,9876.0,65.92,65.99,65.79,65.82,9876.0
2023-03-10 11:10:00,65.82,65.82,65.65,65.67,22802.0,65.82,65.82,65.65,65.67,22802.0
2023-03-10 11:15:00,65.68,65.69,65.58,65.67,11905.0,65.68,65.69,65.58,65.67,11905.0
2023-03-10 11:20:00,65.69,65.82,65.68,65.8,11921.0,65.69,65.82,65.68,65.8,11921.0
2023-03-10 11:25:00,65.82,65.94,65.79,65.8,20572.0,65.82,65.94,65.79,65.8,20572.0
2023-03-10 11:30:00,65.81,65.97,65.76,65.97,24053.0,65.81,65.97,65.76,65.97,24053.0
2023-03-10 11:35:00,65.97,65.97,65.74,65.76,21649.0,65.97,65.97,65.74,65.76,21649.0
2023-03-10 11:40:00,65.77,65.82,65.71,65.73,11871.0,65.77,65.82,65.71,65.73,11871.0
2023-03-10 11:45:00,65.74,65.74,65.62,65.68,9996.0,65.74,65.74,65.62,65.68,9996.0
2023-03-10 11:50:00,65.67,65.68,65.6,65.68,8940.0,65.67,65.68,65.6,65.68,8940.0
2023-03-10 11:55:00,65.67,65.74,65.62,65.7,14028.0,65.67,65.74,65.62,65.7,14028.0
2023-03-10 12:00:00,65.69,65.77,65.65,65.66,13590.0,65.69,65.77,65.65,65.66,13590.0
2023-03-10 12:05:00,65.66,65.72,65.64,65.65,21328.0,65.66,65.72,65.64,65.65,21328.0
2023-03-10 12:10:00,65.64,65.65,65.55,65.58,16967.0,65.64,65.65,65.55,65.58,16967.0
2023-03-10 12:15:00,65.56,65.61,65.54,65.56,15796.0,65.56,65.61,65.54,65.56,15796.0
2023-03-10 12:20:00,65.55,65.64,65.51,65.62,10579.0,65.55,65.64,65.51,65.62,10579.0
2023-03-10 12:25:00,65.62,65.64,65.51,65.52,27480.0,65.62,65.64,65.51,65.52,27480.0
2023-03-10 12:30:00,65.54,65.74,65.54,65.67,23831.0,65.54,65.74,65.54,65.67,23831.0
2023-03-10 12:35:00,65.67,65.72,65.64,65.72,13468.0,65.67,65.72,65.64,65.72,13468.0
2023-03-10 12:40:00,65.72,65.75,65.59,65.63,16564.0,65.72,65.75,65.59,65.63,16564.0
2023-03-10 12:45:00,65.62,65.67,65.48,65.48,18911.0,65.62,65.67,65.48,65.48,18911.0
2023-03-10 12:50:00,65.48,65.48,65.31,65.33,6201.0,65.48,65.48,65.31,65.33,6201.0
2023-03-10 12:55:00,65.29,65.29,65.16,65.18,7642.0,65.29,65.29,65.16,65.18,7642.0
2023-03-10 13:00:00,65.19,65.3,65.19,65.27,12293.0,65.19,65.3,65.19,65.27,12293.0
2023-03-10 13:05:00,65.27,65.32,65.25,65.28,17394.0,65.27,65.32,65.25,65.28,17394.0
2023-03-10 13:10:00,65.29,65.29,65.24,65.25,9189.0,65.29,65.29,65.24,65.25,9189.0
2023-03-10 13:15:00,65.25,65.3,64.97,64.98,32293.0,65.25,65.3,64.97,64.98,32293.0
2023-03-10 13:20:00,64.98,65.04,64.89,64.92,19861.0,64.98,65.04,64.89,64.92,19861.0
2023-03-10 13:25:00,64.9,64.94,64.82,64.93,14634.0,64.9,64.94,64.82,64.93,14634.0
2023-03-10 13:30:00,64.93,64.99,64.88,64.9,23729.0,64.93,64.99,64.88,64.9,23729.0
2023-03-10 13:35:00,64.9,65.09,64.88,65.08,19367.0,64.9,65.09,64.88,65.08,19367.0
2023-03-10 13:40:00,65.07,65.12,65.03,65.12,14758.0,65.07,65.12,65.03,65.12,14758.0
2023-03-10 13:45:00,65.12,65.17,65.01,65.01,14641.0,65.12,65.17,65.01,65.01,14641.0
2023-03-10 13:50:00,65.04,65.05,64.96,64.98,16034.0,65.04,65.05,64.96,64.98,16034.0
2023-03-10 13:55:00,64.98,65.02,64.91,65.0,16677.0,64.98,65.02,64.91,65.0,16677.0
2023-03-10 14:00:00,65.01,65.27,65.0,65.27,15794.0,65.01,65.27,65.0,65.27,15794.0
2023-03-10 14:05:00,65.27,65.38,65.26,65.38,22733.0,65.27,65.38,65.26,65.38,22733.0
2023-03-10 14:10:00,65.38,65.44,65.25,65.25,28344.0,65.38,65.44,65.25,65.25,28344.0
2023-03-10 14:15:00,65.25,65.28,65.11,65.2,20472.0,65.25,65.28,65.11,65.2,20472.0
2023-03-10 14:20:00,65.23,65.23,65.09,65.09,19831.0,65.23,65.23,65.09,65.09,19831.0
2023-03-10 14:25:00,65.08,65.12,65.05,65.1,18979.0,65.08,65.12,65.05,65.1,18979.0
2023-03-10 14:30:00,65.1,65.27,65.09,65.25,11145.0,65.1,65.27,65.09,65.25,11145.0
2023-03-10 14:35:00,65.26,65.46,65.25,65.45,12046.0,65.26,65.46,65.25,65.45,12046.0
2023-03-10 14:40:00,65.43,65.46,65.32,65.33,12378.0,65.43,65.46,65.32,65.33,12378.0
2023-03-10 14:45:00,65.34,65.52,65.3,65.52,20407.0,65.34,65.52,65.3,65.52,20407.0
2023-03-10 14:50:00,65.5,65.57,65.44,65.51,15685.0,65.5,65.57,65.44,65.51,15685.0
2023-03-10 14:55:00,65.51,65.57,65.39,65.47,15853.0,65.51,65.57,65.39,65.47,15853.0
2023-03-10 15:00:00,65.45,65.47,65.35,65.43,15855.0,65.45,65.47,65.35,65.43,15855.0
2023-03-10 15:05:00,65.42,65.42,65.26,65.38,19355.0,65.42,65.42,65.26,65.38,19355.0
2023-03-10 15:10:00,65.38,65.53,65.35,65.41,14556.0,65.38,65.53,65.35,65.41,14556.0
2023-03-10 15:15:00,65.39,65.48,65.31,65.31,25599.0,65.39,65.48,65.31,65.31,25599.0
2023-03-10 15:20:00,65.31,65.34,65.23,65.28,21778.0,65.31,65.34,65.23,65.28,21778.0
2023-03-10 15:25:00,65.3,65.33,65.25,65.31,28253.0,65.3,65.33,65.25,65.31,28253.0
2023-03-10 15:30:00,65.3,65.3,65.2,65.22,36647.0,65.3,65.3,65.2,65.22,36647.0
2023-03-10 15:35:00,65.22,65.22,65.05,65.06,29164.0,65.22,65.22,65.05,65.06,29164.0
2023-03-10 15:40:00,65.06,65.07,64.88,64.89,37647.0,65.06,65.07,64.88,64.89,37647.0
2023-03-10 15:45:00,64.89,65.01,64.88,64.99,56578.0,64.89,65.01,64.88,64.99,56578.0
2023-03-10 15:50:00,64.98,65.1,64.94,65.06,69399.0,64.98,65.1,64.94,65.06,69399.0
2023-03-10 15:55:00,65.06,65.18,65.04,65.1,176212.0,65.06,65.18,65.04,65.1,176212.0
2023-03-13 09:30:00,64.8,65.0,64.66,64.86,40713.0,64.8,65.0,64.66,64.86,40713.0
2023-03-13 09:35:00,64.86,65.0,64.78,64.86,17383.0,64.86,65.0,64.78,64.86,17383.0
2023-03-13 09:40:00,64.86,65.03,64.74,64.99,11515.0,64.86,65.03,64.74,64.99,11515.0
2023-03-13 09:45:00,64.96,65.26,64.92,65.06,34443.0,64.96,65.26,64.92,65.06,34443.0
2023-03-13 09:50:00,65.04,65.34,65.01,65.2,20129.0,65.04,65.34,65.01,65.2,20129.0
2023-03-13 09:55:00,65.17,65.27,65.07,65.17,13680.0,65.17,65.27,65.07,65.17,13680.0
2023-03-13 10:00:00,65.17,65.27,65.04,65.22,20413.0,65.17,65.27,65.04,65.22,20413.0
2023-03-13 10:05:00,65.21,65.43,65.17,65.21,19237.0,65.21,65.43,65.17,65.21,19237.0
2023-03-13 10:10:00,65.25,65.28,64.86,64.93,17331.0,65.25,65.28,64.86,64.93,17331.0
2023-03-13 10:15:00,64.89,65.05,64.89,64.93,16054.0,64.89,65.05,64.89,64.93,16054.0
2023-03-13 10:20:00,64.93,65.12,64.9,65.11,22939.0,64.93,65.12,64.9,65.11,22939.0
2023-03-13 10:25:00,65.12,65.15,65.02,65.07,10509.0,65.12,65.15,65.02,65.07,10509.0
2023-03-13 10:30:00,65.08,65.23,65.08,65.17,12222.0,65.08,65.23,65.08,65.17,12222.0
2023-03-13 10:35:00,65.17,65.21,65.07,65.11,12263.0,65.17,65.21,65.07,65.11,12263.0
2023-03-13 10:40:00,65.11,65.37,65.02,65.37,38511.0,65.11,65.37,65.02,65.37,38511.0
2023-03-13 10:45:00,65.38,65.42,65.29,65.29,14449.0,65.38,65.42,65.29,65.29,14449.0
2023-03-13 10:50:00,65.32,65.34,65.19,65.34,19664.0,65.32,65.34,65.19,65.34,19664.0
2023-03-13 10:55:00,65.41,65.71,65.38,65.66,20550.0,65.41,65.71,65.38,65.66,20550.0
2023-03-13 11:00:00,65.67,65.87,65.66,65.66,19104.0,65.67,65.87,65.66,65.66,19104.0
2023-03-13 11:05:00,65.64,65.64,65.45,65.45,11620.0,65.64,65.64,65.45,65.45,11620.0
2023-03-13 11:10:00,65.43,65.55,65.39,65.47,17770.0,65.43,65.55,65.39,65.47,17770.0
2023-03-13 11:15:00,65.49,65.63,65.49,65.59,18673.0,65.49,65.63,65.49,65.59,18673.0
2023-03-13 11:20:00,65.62,65.73,65.43,65.48,17454.0,65.62,65.73,65.43,65.48,17454.0
2023-03-13 11:25:00,65.46,65.66,65.45,65.63,11043.0,65.46,65.66,65.45,65.63,11043.0
2023-03-13 11:30:00,65.63,65.71,65.51,65.51,16980.0,65.63,65.71,65.51,65.51,16980.0
2023-03-13 11:35:00,65.49,65.49,65.28,65.3,15692.0,65.49,65.49,65.28,65.3,15692.0
2023-03-13 11:40:00,65.3,65.6,65.29,65.55,11870.0,65.3,65.6,65.29,65.55,11870.0
2023-03-13 11:45:00,65.52,65.63,65.43,65.59,25173.0,65.52,65.63,65.43,65.59,25173.0
2023-03-13 11:50:00,65.59,65.59,65.29,65.29,13263.0,65.59,65.59,65.29,65.29,13263.0
2023-03-13 11:55:00,65.28,65.49,65.28,65.45,15836.0,65.28,65.49,65.28,65.45,15836.0
2023-03-13 12:00:00,65.47,65.66,65.46,65.48,14311.0,65.47,65.66,65.46,65.48,14311.0
2023-03-13 12:05:00,65.5,65.58,65.49,65.55,14949.0,65.5,65.58,65.49,65.55,14949.0
2023-03-13 12:10:00,65.55,65.56,65.35,65.37,15530.0,65.55,65.56,65.35,65.37,15530.0
2023-03-13 12:15:00,65.35,65.48,65.35,65.4,12384.0,65.35,65.48,65.35,65.4,12384.0
2023-03-13 12:20:00,65.43,65.47,65.18,65.19,12402.0,65.43,65.47,65.18,65.19,12402.0
2023-03-13 12:25:00,65.19,65.25,65.15,65.21,11382.0,65.19,65.25,65.15,65.21,11382.0
2023-03-13 12:30:00,65.23,65.23,64.87,64.88,24416.0,65.23,65.23,64.87,64.88,24416.0
2023-03-13 12:35:00,64.86,64.99,64.84,64.9,7860.0,64.86,64.99,64.84,64.9,7860.0
2023-03-13 12:40:00,64.88,64.95,64.77,64.81,27782.0,64.88,64.95,64.77,64.81,27782.0
2023-03-13 12:45:00,64.78,64.81,64.48,64.56,15673.0,64.78,64.81,64.48,64.56,15673.0
2023-03-13 12:50:00,64.52,64.56,64.42,64.52,5794.0,64.52,64.56,64.42,64.52,5794.0
2023-03-13 12:55:00,64.49,64.55,64.39,64.46,13962.0,64.49,64.55,64.39,64.46,13962.0
2023-03-13 13:00:00,64.46,64.48,64.32,64.38,15033.0,64.46,64.48,64.32,64.38,15033.0
2023-03-13 13:05:00,64.38,64.66,64.35,64.64,27636.0,64.38,64.66,64.35,64.64,27636.0
2023-03-13 13:10:00,64.66,64.69,64.58,64.59,39100.0,64.66,64.69,64.58,64.59,39100.0
2023-03-13 13:15:00,64.56,64.67,64.49,64.6,15689.0,64.56,64.67,64.49,64.6,15689.0
2023-03-13 13:20:00,64.58,64.66,64.54,64.64,31819.0,64.58,64.66,64.54,64.64,31819.0
2023-03-13 13:25:00,64.66,64.7,64.57,64.66,15360.0,64.66,64.7,64.57,64.66,15360.0
2023-03-13 13:30:00,64.67,64.69,64.59,64.6,17002.0,64.67,64.69,64.59,64.6,17002.0
2023-03-13 13:35:00,64.6,64.86,64.59,64.76,60418.0,64.6,64.86,64.59,64.76,60418.0
2023-03-13 13:40:00,64.76,64.86,64.76,64.84,17987.0,64.76,64.86,64.76,64.84,17987.0
2023-03-13 13:45:00,64.84,64.85,64.75,64.83,7307.0,64.84,64.85,64.75,64.83,7307.0
2023-03-13 13:50:00,64.83,64.9,64.77,64.79,40927.0,64.83,64.9,64.77,64.79,40927.0
2023-03-13 13:55:00,64.79,64.85,64.71,64.72,11893.0,64.79,64.85,64.71,64.72,11893.0
2023-03-13 14:00:00,64.73,64.78,64.65,64.74,13169.0,64.73,64.78,64.65,64.74,13169.0
2023-03-13 14:05:00,64.72,64.76,64.6,64.63,46420.0,64.72,64.76,64.6,64.63,46420.0
2023-03-13 14:10:00,64.62,64.65,64.52,64.52,9819.0,64.62,64.65,64.52,64.52,9819.0
2023-03-13 14:15:00,64.53,64.63,64.44,64.45,12014.0,64.53,64.63,64.44,64.45,12014.0
2023-03-13 14:20:00,64.45,64.48,64.2,64.47,43558.0,64.45,64.48,64.2,64.47,43558.0
2023-03-13 14:25:00,64.51,64.56,64.37,64.44,15104.0,64.51,64.56,64.37,64.44,15104.0
2023-03-13 14:30:00,64.46,64.64,64.46,64.61,18666.0,64.46,64.64,64.46,64.61,18666.0
2023-03-13 14:35:00,64.61,64.62,64.46,64.52,39504.0,64.61,64.62,64.46,64.52,39504.0
2023-03-13 14:40:00,64.53,64.66,64.51,64.58,11729.0,64.53,64.66,64.51,64.58,11729.0
2023-03-13 14:45:00,64.58,64.63,64.54,64.59,12297.0,64.58,64.63,64.54,64.59,12297.0
2023-03-13 14:50:00,64.6,64.64,64.48,64.5,12584.0,64.6,64.64,64.48,64.5,12584.0
2023-03-13 14:55:00,64.51,64.53,64.45,64.48,16465.0,64.51,64.53,64.45,64.48,16465.0
2023-03-13 15:00:00,64.49,64.54,64.44,64.45,8216.0,64.49,64.54,64.44,64.45,8216.0
2023-03-13 15:05:00,64.44,64.54,64.42,64.43,11759.0,64.44,64.54,64.42,64.43,11759.0
2023-03-13 15:10:00,64.43,64.54,64.42,64.45,14245.0,64.43,64.54,64.42,64.45,14245.0
2023-03-13 15:15:00,64.46,64.54,64.37,64.38,29455.0,64.46,64.54,64.37,64.38,29455.0
2023-03-13 15:20:00,64.37,64.37,64.14,64.16,56160.0,64.37,64.37,64.14,64.16,56160.0
2023-03-13 15:25:00,64.18,64.18,63.99,64.09,32773.0,64.18,64.18,63.99,64.09,32773.0
2023-03-13 15:30:00,64.09,64.2,64.09,64.19,29987.0,64.09,64.2,64.09,64.19,29987.0
2023-03-13 15:35:00,64.19,64.3,64.13,64.3,23529.0,64.19,64.3,64.13,64.3,23529.0
2023-03-13 15:40:00,64.3,64.36,64.22,64.28,41430.0,64.3,64.36,64.22,64.28,41430.0
2023-03-13 15:45:00,64.28,64.3,64.09,64.12,33405.0,64.28,64.3,64.09,64.12,33405.0
2023-03-13 15:50:00,64.09,64.18,64.04,64.17,68137.0,64.09,64.18,64.04,64.17,68137.0
2023-03-13 15:55:00,64.16,64.19,64.03,64.16,177841.0,64.16,64.19,64.03,64.16,177841.0
2023-03-14 09:30:00,64.79,64.8,64.66,64.76,4679.0,64.79,64.8,64.66,64.76,4679.0
2023-03-14 09:35:00,64.75,65.14,64.68,64.81,109045.0,64.75,65.14,64.68,64.81,109045.0
2023-03-14 09:40:00,64.85,64.86,64.43,64.46,44760.0,64.85,64.86,64.43,64.46,44760.0
2023-03-14 09:45:00,64.51,64.54,64.39,64.49,18827.0,64.51,64.54,64.39,64.49,18827.0
2023-03-14 09:50:00,64.51,64.63,64.5,64.55,14019.0,64.51,64.63,64.5,64.55,14019.0
2023-03-14 09:55:00,64.52,64.63,64.32,64.62,12539.0,64.52,64.63,64.32,64.62,12539.0
2023-03-14 10:00:00,64.65,64.66,64.48,64.59,7406.0,64.65,64.66,64.48,64.59,7406.0
2023-03-14 10:05:00,64.56,64.64,64.45,64.45,29406.0,64.56,64.64,64.45,64.45,29406.0
2023-03-14 10:10:00,64.45,64.46,64.08,64.25,23116.0,64.45,64.46,64.08,64.25,23116.0
2023-03-14 10:15:00,64.22,64.43,64.18,64.42,22269.0,64.22,64.43,64.18,64.42,22269.0
2023-03-14 10:20:00,64.42,64.57,64.4,64.52,3708.0,64.42,64.57,64.4,64.52,3708.0
2023-03-14 10:25:00,64.48,64.62,64.46,64.62,13288.0,64.48,64.62,64.46,64.62,13288.0
2023-03-14 10:30:00,64.62,64.66,64.45,64.54,43375.0,64.62,64.66,64.45,64.54,43375.0
2023-03-14 10:35:00,64.59,64.72,64.56,64.65,20268.0,64.59,64.72,64.56,64.65,20268.0
2023-03-14 10:40:00,64.62,64.65,64.5,64.55,16294.0,64.62,64.65,64.5,64.55,16294.0
2023-03-14 10:45:00,64.55,64.61,64.48,64.59,7157.0,64.55,64.61,64.48,64.59,7157.0
2023-03-14 10:50:00,64.59,64.87,64.59,64.78,84499.0,64.59,64.87,64.59,64.78,84499.0
2023-03-14 10:55:00,64.76,64.87,64.64,64.66,36234.0,64.76,64.87,64.64,64.66,36234.0
2023-03-14 11:00:00,64.66,64.68,64.53,64.59,13103.0,64.66,64.68,64.53,64.59,13103.0
2023-03-14 11:05:00,64.6,64.62,64.48,64.52,13012.0,64.6,64.62,64.48,64.52,13012.0
2023-03-14 11:10:00,64.5,64.54,64.5,64.52,6398.0,64.5,64.54,64.5,64.52,6398.0
2023-03-14 11:15:00,64.52,64.59,64.47,64.53,14867.0,64.52,64.59,64.47,64.53,14867.0
2023-03-14 11:20:00,64.52,64.58,64.47,64.56,18636.0,64.52,64.58,64.47,64.56,18636.0
2023-03-14 11:25:00,64.55,64.63,64.51,64.58,22238.0,64.55,64.63,64.51,64.58,22238.0
2023-03-14 11:30:00,64.56,64.58,64.45,64.5,33371.0,64.56,64.58,64.45,64.5,33371.0
2023-03-14 11:35:00,64.52,64.55,64.42,64.45,30905.0,64.52,64.55,64.42,64.45,30905.0
2023-03-14 11:40:00,64.45,64.54,64.43,64.54,17458.0,64.45,64.54,64.43,64.54,17458.0
2023-03-14 11:45:00,64.55,64.56,64.42,64.42,13169.0,64.55,64.56,64.42,64.42,13169.0
2023-03-14 11:50:00,64.41,64.43,64.33,64.43,13250.0,64.41,64.43,64.33,64.43,13250.0
2023-03-14 11:55:00,64.42,64.42,64.34,64.4,15547.0,64.42,64.42,64.34,64.4,15547.0
2023-03-14 12:00:00,64.4,64.45,64.38,64.39,24711.0,64.4,64.45,64.38,64.39,24711.0
2023-03-14 12:05:00,64.39,64.4,64.31,64.38,11425.0,64.39,64.4,64.31,64.38,11425.0
2023-03-14 12:10:00,64.39,64.43,64.34,64.39,8028.0,64.39,64.43,64.34,64.39,8028.0
2023-03-14 12:15:00,64.4,64.42,64.33,64.38,15549.0,64.4,64.42,64.33,64.38,15549.0
2023-03-14 12:20:00,64.37,64.41,64.33,64.38,12893.0,64.37,64.41,64.33,64.38,12893.0
2023-03-14 12:25:00,64.37,64.39,64.33,64.36,20199.0,64.37,64.39,64.33,64.36,20199.0
2023-03-14 12:30:00,64.37,64.55,64.37,64.49,29959.0,64.37,64.55,64.37,64.49,29959.0
2023-03-14 12:35:00,64.5,64.58,64.41,64.42,10874.0,64.5,64.58,64.41,64.42,10874.0
2023-03-14 12:40:00,64.36,64.41,64.31,64.37,10619.0,64.36,64.41,64.31,64.37,10619.0
2023-03-14 12:45:00,64.35,64.35,64.25,64.31,5512.0,64.35,64.35,64.25,64.31,5512.0
2023-03-14 12:50:00,64.3,64.33,64.25,64.31,14879.0,64.3,64.33,64.25,64.31,14879.0
2023-03-14 12:55:00,64.31,64.34,64.25,64.26,16817.0,64.31,64.34,64.25,64.26,16817.0
2023-03-14 13:00:00,64.26,64.3,64.12,64.12,7473.0,64.26,64.3,64.12,64.12,7473.0
2023-03-14 13:05:00,64.13,64.13,64.01,64.01,17083.0,64.13,64.13,64.01,64.01,17083.0
2023-03-14 13:10:00,64.01,64.02,63.86,63.87,39117.0,64.01,64.02,63.86,63.87,39117.0
2023-03-14 13:15:00,63.85,63.87,63.69,63.79,26897.0,63.85,63.87,63.69,63.79,26897.0
2023-03-14 13:20:00,63.76,63.79,63.65,63.68,8057.0,63.76,63.79,63.65,63.68,8057.0
2023-03-14 13:25:00,63.69,63.73,63.64,63.67,27679.0,63.69,63.73,63.64,63.67,27679.0
2023-03-14 13:30:00,63.64,63.64,63.46,63.46,12878.0,63.64,63.64,63.46,63.46,12878.0
2023-03-14 13:35:00,63.46,63.52,63.36,63.49,36867.0,63.46,63.52,63.36,63.49,36867.0
2023-03-14 13:40:00,63.51,63.51,63.11,63.14,19534.0,63.51,63.51,63.11,63.14,19534.0
2023-03-14 13:45:00,63.1,63.23,63.08,63.13,20887.0,63.1,63.23,63.08,63.13,20887.0
2023-03-14 13:50:00,63.14,63.34,63.13,63.28,18978.0,63.14,63.34,63.13,63.28,18978.0
2023-03-14 13:55:00,63.26,63.26,63.19,63.19,27125.0,63.26,63.26,63.19,63.19,27125.0
2023-03-14 14:00:00,63.21,63.26,63.17,63.21,18006.0,63.21,63.26,63.17,63.21,18006.0
2023-03-14 14:05:00,63.22,63.23,63.09,63.18,11550.0,63.22,63.23,63.09,63.18,11550.0
2023-03-14 14:10:00,63.2,63.24,63.02,63.06,32036.0,63.2,63.24,63.02,63.06,32036.0
2023-03-14 14:15:00,63.06,63.2,63.03,63.17,24516.0,63.06,63.2,63.03,63.17,24516.0
2023-03-14 14:20:00,63.16,63.27,63.13,63.26,19082.0,63.16,63.27,63.13,63.26,19082.0
2023-03-14 14:25:00,63.26,63.45,63.23,63.41,14504.0,63.26,63.45,63.23,63.41,14504.0
2023-03-14 14:30:00,63.4,63.48,63.38,63.43,16042.0,63.4,63.48,63.38,63.43,16042.0
2023-03-14 14:35:00,63.44,63.45,63.37,63.4,20464.0,63.44,63.45,63.37,63.4,20464.0
2023-03-14 14:40:00,63.38,63.43,63.36,63.43,35007.0,63.38,63.43,63.36,63.43,35007.0
2023-03-14 14:45:00,63.42,63.43,63.27,63.27,39142.0,63.42,63.43,63.27,63.27,39142.0
2023-03-14 14:50:00,63.24,63.41,63.22,63.27,45294.0,63.24,63.41,63.22,63.27,45294.0
2023-03-14 14:55:00,63.27,63.27,63.17,63.18,12757.0,63.27,63.27,63.17,63.18,12757.0
2023-03-14 15:00:00,63.19,63.27,63.19,63.22,19405.0,63.19,63.27,63.19,63.22,19405.0
2023-03-14 15:05:00,63.21,63.22,63.07,63.14,27352.0,63.21,63.22,63.07,63.14,27352.0
2023-03-14 15:10:00,63.12,63.12,63.01,63.03,44350.0,63.12,63.12,63.01,63.03,44350.0
2023-03-14 15:15:00,63.04,63.08,63.0,63.08,23012.0,63.04,63.08,63.0,63.08,23012.0
2023-03-14 15:20:00,63.09,63.1,62.88,62.92,26543.0,63.09,63.1,62.88,62.92,26543.0
2023-03-14 15:25:00,62.94,63.01,62.9,62.95,24618.0,62.94,63.01,62.9,62.95,24618.0
2023-03-14 15:30:00,62.95,63.03,62.92,63.03,51985.0,62.95,63.03,62.92,63.03,51985.0
2023-03-14 15:35:00,63.03,63.09,62.99,63.0,55647.0,63.03,63.09,62.99,63.0,55647.0
2023-03-14 15:40:00,63.0,63.09,62.96,63.07,52526.0,63.0,63.09,62.96,63.07,52526.0
2023-03-14 15:45:00,63.07,63.15,62.98,63.15,80405.0,63.07,63.15,62.98,63.15,80405.0
2023-03-14 15:50:00,63.16,63.23,63.02,63.02,159945.0,63.16,63.23,63.02,63.02,159945.0
2023-03-14 15:55:00,63.03,63.37,63.02,63.3,376929.0,63.03,63.37,63.02,63.3,376929.0
2023-03-15 09:30:00,62.73,62.93,62.68,62.84,7267.0,62.73,62.93,62.68,62.84,7267.0
2023-03-15 09:35:00,62.84,62.85,62.39,62.52,82061.0,62.84,62.85,62.39,62.52,82061.0
2023-03-15 09:40:00,62.54,63.09,62.51,62.96,48262.0,62.54,63.09,62.51,62.96,48262.0
2023-03-15 09:45:00,62.93,62.93,62.58,62.64,17688.0,62.93,62.93,62.58,62.64,17688.0
2023-03-15 09:50:00,62.63,62.79,62.61,62.73,18567.0,62.63,62.79,62.61,62.73,18567.0
2023-03-15 09:55:00,62.68,62.69,62.38,62.51,71457.0,62.68,62.69,62.38,62.51,71457.0
2023-03-15 10:00:00,62.47,62.69,62.41,62.69,31909.0,62.47,62.69,62.41,62.69,31909.0
2023-03-15 10:05:00,62.71,62.81,62.66,62.73,60677.0,62.71,62.81,62.66,62.73,60677.0
2023-03-15 10:10:00,62.72,62.92,62.68,62.72,39098.0,62.72,62.92,62.68,62.72,39098.0
2023-03-15 10:15:00,62.75,63.13,62.75,63.11,109470.0,62.75,63.13,62.75,63.11,109470.0
2023-03-15 10:20:00,63.12,63.39,63.12,63.21,31404.0,63.12,63.39,63.12,63.21,31404.0
2023-03-15 10:25:00,63.21,63.32,63.17,63.25,20391.0,63.21,63.32,63.17,63.25,20391.0
2023-03-15 10:30:00,63.27,63.28,63.01,63.04,53370.0,63.27,63.28,63.01,63.04,53370.0
2023-03-15 10:35:00,63.03,63.1,62.9,62.94,20780.0,63.03,63.1,62.9,62.94,20780.0
2023-03-15 10:40:00,62.94,62.96,62.74,62.88,12010.0,62.94,62.96,62.74,62.88,12010.0
2023-03-15 10:45:00,62.87,63.02,62.87,62.98,16719.0,62.87,63.02,62.87,62.98,16719.0
2023-03-15 10:50:00,62.95,63.08,62.93,63.06,29471.0,62.95,63.08,62.93,63.06,29471.0
2023-03-15 10:55:00,63.05,63.09,62.96,63.06,27413.0,63.05,63.09,62.96,63.06,27413.0
2023-03-15 11:00:00,63.07,63.25,63.02,63.2,27293.0,63.07,63.25,63.02,63.2,27293.0
2023-03-15 11:05:00,63.2,63.39,63.16,63.31,21230.0,63.2,63.39,63.16,63.31,21230.0
2023-03-15 11:10:00,63.28,63.53,63.28,63.51,66609.0,63.28,63.53,63.28,63.51,66609.0
2023-03-15 11:15:00,63.49,63.68,63.4,63.67,38040.0,63.49,63.68,63.4,63.67,38040.0
2023-03-15 11:20:00,63.67,63.73,63.44,63.46,13404.0,63.67,63.73,63.44,63.46,13404.0
2023-03-15 11:25:00,63.48,63.56,63.43,63.53,9424.0,63.48,63.56,63.43,63.53,9424.0
2023-03-15 11:30:00,63.53,63.54,63.41,63.52,10745.0,63.53,63.54,63.41,63.52,10745.0
2023-03-15 11:35:00,63.51,63.52,63.4,63.44,10378.0,63.51,63.52,63.4,63.44,10378.0
2023-03-15 11:40:00,63.43,63.6,63.4,63.43,24760.0,63.43,63.6,63.4,63.43,24760.0
2023-03-15 11:45:00,63.43,63.47,63.35,63.37,21918.0,63.43,63.47,63.35,63.37,21918.0
2023-03-15 11:50:00,63.38,63.39,63.19,63.31,29913.0,63.38,63.39,63.19,63.31,29913.0
2023-03-15 11:55:00,63.31,63.33,63.23,63.29,7916.0,63.31,63.33,63.23,63.29,7916.0
2023-03-15 12:00:00,63.3,63.42,63.29,63.31,26643.0,63.3,63.42,63.29,63.31,26643.0
2023-03-15 12:05:00,63.29,63.34,63.17,63.17,9315.0,63.29,63.34,63.17,63.17,9315.0
2023-03-15 12:10:00,63.17,63.25,63.16,63.25,13815.0,63.17,63.25,63.16,63.25,13815.0
2023-03-15 12:15:00,63.23,63.31,63.21,63.28,10997.0,63.23,63.31,63.21,63.28,10997.0
2023-03-15 12:20:00,63.28,63.37,63.26,63.3,28514.0,63.28,63.37,63.26,63.3,28514.0
2023-03-15 12:25:00,63.3,63.34,63.21,63.27,19183.0,63.3,63.34,63.21,63.27,19183.0
2023-03-15 12:30:00,63.32,63.5,63.32,63.42,31717.0,63.32,63.5,63.32,63.42,31717.0
2023-03-15 12:35:00,63.38,63.45,63.33,63.33,12429.0,63.38,63.45,63.33,63.33,12429.0
2023-03-15 12:40:00,63.36,63.36,63.25,63.27,77194.0,63.36,63.36,63.25,63.27,77194.0
2023-03-15 12:45:00,63.27,63.41,63.24,63.41,7317.0,63.27,63.41,63.24,63.41,7317.0
2023-03-15 12:50:00,63.41,63.42,63.35,63.41,8068.0,63.41,63.42,63.35,63.41,8068.0
2023-03-15 12:55:00,63.41,63.41,63.25,63.3,10319.0,63.41,63.41,63.25,63.3,10319.0
2023-03-15 13:00:00,63.29,63.3,63.19,63.2,8320.0,63.29,63.3,63.19,63.2,8320.0
2023-03-15 13:05:00,63.23,63.4,63.23,63.28,15759.0,63.23,63.4,63.23,63.28,15759.0
2023-03-15 13:10:00,63.28,63.37,63.25,63.37,9231.0,63.28,63.37,63.25,63.37,9231.0
2023-03-15 13:15:00,63.36,63.56,63.35,63.53,14894.0,63.36,63.56,63.35,63.53,14894.0
2023-03-15 13:20:00,63.54,63.59,63.51,63.58,4098.0,63.54,63.59,63.51,63.58,4098.0
2023-03-15 13:25:00,63.59,63.63,63.47,63.5,25917.0,63.59,63.63,63.47,63.5,25917.0
2023-03-15 13:30:00,63.5,63.57,63.46,63.57,40028.0,63.5,63.57,63.46,63.57,40028.0
2023-03-15 13:35:00,63.58,63.59,63.5,63.55,18730.0,63.58,63.59,63.5,63.55,18730.0
2023-03-15 13:40:00,63.55,63.72,63.52,63.72,13968.0,63.55,63.72,63.52,63.72,13968.0
2023-03-15 13:45:00,63.68,63.68,63.5,63.58,12171.0,63.68,63.68,63.5,63.58,12171.0
2023-03-15 13:50:00,63.57,63.64,63.56,63.64,8776.0,63.57,63.64,63.56,63.64,8776.0
2023-03-15 13:55:00,63.65,63.65,63.54,63.6,9089.0,63.65,63.65,63.54,63.6,9089.0
2023-03-15 14:00:00,63.59,63.59,63.49,63.51,11165.0,63.59,63.59,63.49,63.51,11165.0
2023-03-15 14:05:00,63.51,63.51,63.33,63.33,11740.0,63.51,63.51,63.33,63.33,11740.0
2023-03-15 14:10:00,63.33,63.36,63.24,63.26,14780.0,63.33,63.36,63.24,63.26,14780.0
2023-03-15 14:15:00,63.25,63.42,63.18,63.4,17893.0,63.25,63.42,63.18,63.4,17893.0
2023-03-15 14:20:00,63.4,63.64,63.34,63.62,15566.0,63.4,63.64,63.34,63.62,15566.0
2023-03-15 14:25:00,63.62,63.84,63.62,63.66,26806.0,63.62,63.84,63.62,63.66,26806.0
2023-03-15 14:30:00,63.68,63.74,63.56,63.66,17409.0,63.68,63.74,63.56,63.66,17409.0
2023-03-15 14:35:00,63.69,63.7,63.58,63.62,9362.0,63.69,63.7,63.58,63.62,9362.0
2023-03-15 14:40:00,63.63,63.65,63.55,63.56,7767.0,63.63,63.65,63.55,63.56,7767.0
2023-03-15 14:45:00,63.56,63.56,63.47,63.48,9975.0,63.56,63.56,63.47,63.48,9975.0
2023-03-15 14:50:00,63.5,63.56,63.38,63.56,12604.0,63.5,63.56,63.38,63.56,12604.0
2023-03-15 14:55:00,63.56,63.6,63.51,63.55,10290.0,63.56,63.6,63.51,63.55,10290.0
2023-03-15 15:00:00,63.56,63.62,63.47,63.55,23214.0,63.56,63.62,63.47,63.55,23214.0
2023-03-15 15:05:00,63.56,63.69,63.47,63.48,15099.0,63.56,63.69,63.47,63.48,15099.0
2023-03-15 15:10:00,63.48,63.55,63.44,63.54,13004.0,63.48,63.55,63.44,63.54,13004.0
2023-03-15 15:15:00,63.54,63.63,63.53,63.54,22754.0,63.54,63.63,63.53,63.54,22754.0
2023-03-15 15:20:00,63.54,63.59,63.46,63.56,22239.0,63.54,63.59,63.46,63.56,22239.0
2023-03-15 15:25:00,63.53,63.56,63.42,63.53,20827.0,63.53,63.56,63.42,63.53,20827.0
2023-03-15 15:30:00,63.53,63.57,63.48,63.52,32537.0,63.53,63.57,63.48,63.52,32537.0
2023-03-15 15:35:00,63.53,63.54,63.38,63.41,29765.0,63.53,63.54,63.38,63.41,29765.0
2023-03-15 15:40:00,63.43,63.44,63.27,63.41,28301.0,63.43,63.44,63.27,63.41,28301.0
2023-03-15 15:45:00,63.4,63.44,63.32,63.35,29205.0,63.4,63.44,63.32,63.35,29205.0
2023-03-15 15:50:00,63.34,63.41,63.27,63.3,62162.0,63.34,63.41,63.27,63.3,62162.0
2023-03-15 15:55:00,63.3,63.55,63.3,63.55,218081.0,63.3,63.55,63.3,63.55,218081.0
2023-03-16 09:30:00,63.13,63.2,62.79,63.04,58727.0,63.13,63.2,62.79,63.04,58727.0
2023-03-16 09:35:00,63.05,63.24,62.96,63.24,36015.0,63.05,63.24,62.96,63.24,36015.0
2023-03-16 09:40:00,63.28,63.31,63.07,63.09,17980.0,63.28,63.31,63.07,63.09,17980.0
2023-03-16 09:45:00,63.11,63.24,62.95,63.13,16930.0,63.11,63.24,62.95,63.13,16930.0
2023-03-16 09:50:00,63.15,63.16,62.91,63.08,16349.0,63.15,63.16,62.91,63.08,16349.0
2023-03-16 09:55:00,63.06,63.06,62.86,62.89,13719.0,63.06,63.06,62.86,62.89,13719.0
2023-03-16 10:00:00,62.85,62.97,62.85,62.89,10093.0,62.85,62.97,62.85,62.89,10093.0
2023-03-16 10:05:00,62.87,62.87,62.69,62.69,15469.0,62.87,62.87,62.69,62.69,15469.0
2023-03-16 10:10:00,62.7,62.79,62.63,62.75,14361.0,62.7,62.79,62.63,62.75,14361.0
2023-03-16 10:15:00,62.76,62.81,62.7,62.71,27253.0,62.76,62.81,62.7,62.71,27253.0
2023-03-16 10:20:00,62.71,62.76,62.64,62.76,16344.0,62.71,62.76,62.64,62.76,16344.0
2023-03-16 10:25:00,62.77,62.86,62.72,62.79,30849.0,62.77,62.86,62.72,62.79,30849.0
2023-03-16 10:30:00,62.77,62.83,62.71,62.76,11640.0,62.77,62.83,62.71,62.76,11640.0
2023-03-16 10:35:00,62.76,62.82,62.69,62.82,21639.0,62.76,62.82,62.69,62.82,21639.0
2023-03-16 10:40:00,62.84,62.85,62.65,62.66,24582.0,62.84,62.85,62.65,62.66,24582.0
2023-03-16 10:45:00,62.67,62.8,62.67,62.69,20129.0,62.67,62.8,62.67,62.69,20129.0
2023-03-16 10:50:00,62.69,62.87,62.66,62.85,16911.0,62.69,62.87,62.66,62.85,16911.0
2023-03-16 10:55:00,62.84,62.99,62.78,62.98,36179.0,62.84,62.99,62.78,62.98,36179.0
2023-03-16 11:00:00,62.98,63.03,62.81,62.84,28424.0,62.98,63.03,62.81,62.84,28424.0
2023-03-16 11:05:00,62.85,63.02,62.85,62.97,41745.0,62.85,63.02,62.85,62.97,41745.0
2023-03-16 11:10:00,62.97,62.99,62.84,62.88,29227.0,62.97,62.99,62.84,62.88,29227.0
2023-03-16 11:15:00,62.88,62.92,62.74,62.74,20165.0,62.88,62.92,62.74,62.74,20165.0
2023-03-16 11:20:00,62.74,62.86,62.71,62.81,27150.0,62.74,62.86,62.71,62.81,27150.0
2023-03-16 11:25:00,62.8,62.94,62.78,62.84,26309.0,62.8,62.94,62.78,62.84,26309.0
2023-03-16 11:30:00,62.86,63.09,62.83,63.08,155208.0,62.86,63.09,62.83,63.08,155208.0
2023-03-16 11:35:00,63.09,63.13,62.85,62.85,33291.0,63.09,63.13,62.85,62.85,33291.0
2023-03-16 11:40:00,62.87,62.9,62.7,62.75,22207.0,62.87,62.9,62.7,62.75,22207.0
2023-03-16 11:45:00,62.75,63.0,62.73,62.98,19515.0,62.75,63.0,62.73,62.98,19515.0
2023-03-16 11:50:00,62.99,63.12,62.98,63.12,39645.0,62.99,63.12,62.98,63.12,39645.0
2023-03-16 11:55:00,63.13,63.25,63.08,63.1,54352.0,63.13,63.25,63.08,63.1,54352.0
2023-03-16 12:00:00,63.1,63.26,63.08,63.09,21808.0,63.1,63.26,63.08,63.09,21808.0
2023-03-16 12:05:00,63.07,63.09,62.96,62.98,17188.0,63.07,63.09,62.96,62.98,17188.0
2023-03-16 12:10:00,62.96,63.02,62.94,63.01,8777.0,62.96,63.02,62.94,63.01,8777.0
2023-03-16 12:15:00,63.01,63.12,63.01,63.09,10882.0,63.01,63.12,63.01,63.09,10882.0
2023-03-16 12:20:00,63.08,63.12,63.05,63.08,11353.0,63.08,63.12,63.05,63.08,11353.0
2023-03-16 12:25:00,63.1,63.13,63.03,63.05,23319.0,63.1,63.13,63.03,63.05,23319.0
2023-03-16 12:30:00,63.06,63.14,63.03,63.12,94968.0,63.06,63.14,63.03,63.12,94968.0
2023-03-16 12:35:00,63.11,63.11,62.99,63.02,19738.0,63.11,63.11,62.99,63.02,19738.0
2023-03-16 12:40:00,63.01,63.07,62.9,63.07,20378.0,63.01,63.07,62.9,63.07,20378.0
2023-03-16 12:45:00,63.05,63.17,63.05,63.16,24129.0,63.05,63.17,63.05,63.16,24129.0
2023-03-16 12:50:00,63.16,63.48,63.15,63.37,20458.0,63.16,63.48,63.15,63.37,20458.0
2023-03-16 12:55:00,63.36,63.47,63.35,63.45,16905.0,63.36,63.47,63.35,63.45,16905.0
2023-03-16 13:00:00,63.45,63.57,63.45,63.53,16718.0,63.45,63.57,63.45,63.53,16718.0
2023-03-16 13:05:00,63.53,63.67,63.53,63.54,20005.0,63.53,63.67,63.53,63.54,20005.0
2023-03-16 13:10:00,63.55,63.55,63.5,63.51,19052.0,63.55,63.55,63.5,63.51,19052.0
2023-03-16 13:15:00,63.52,63.52,63.4,63.5,21017.0,63.52,63.52,63.4,63.5,21017.0
2023-03-16 13:20:00,63.53,63.53,63.42,63.46,12187.0,63.53,63.53,63.42,63.46,12187.0
2023-03-16 13:25:00,63.46,63.53,63.41,63.5,21687.0,63.46,63.53,63.41,63.5,21687.0
2023-03-16 13:30:00,63.5,63.53,63.35,63.4,25018.0,63.5,63.53,63.35,63.4,25018.0
2023-03-16 13:35:00,63.38,63.4,63.3,63.35,18780.0,63.38,63.4,63.3,63.35,18780.0
2023-03-16 13:40:00,63.36,63.43,63.34,63.4,26957.0,63.36,63.43,63.34,63.4,26957.0
2023-03-16 13:45:00,63.39,63.47,63.37,63.45,27129.0,63.39,63.47,63.37,63.45,27129.0
2023-03-16 13:50:00,63.45,63.57,63.35,63.57,34717.0,63.45,63.57,63.35,63.57,34717.0
2023-03-16 13:55:00,63.57,63.59,63.51,63.53,19337.0,63.57,63.59,63.51,63.53,19337.0
2023-03-16 14:00:00,63.51,63.58,63.38,63.4,42845.0,63.51,63.58,63.38,63.4,42845.0
2023-03-16 14:05:00,63.39,63.43,63.3,63.32,21800.0,63.39,63.43,63.3,63.32,21800.0
2023-03-16 14:10:00,63.32,63.38,63.29,63.35,13965.0,63.32,63.38,63.29,63.35,13965.0
2023-03-16 14:15:00,63.35,63.4,63.31,63.39,18456.0,63.35,63.4,63.31,63.39,18456.0
2023-03-16 14:20:00,63.39,63.39,63.26,63.26,23195.0,63.39,63.39,63.26,63.26,23195.0
2023-03-16 14:25:00,63.26,63.29,63.17,63.23,16419.0,63.26,63.29,63.17,63.23,16419.0
2023-03-16 14:30:00,63.23,63.27,63.07,63.09,19298.0,63.23,63.27,63.07,63.09,19298.0
2023-03-16 14:35:00,63.1,63.19,63.1,63.19,14818.0,63.1,63.19,63.1,63.19,14818.0
2023-03-16 14:40:00,63.19,63.22,63.13,63.19,15719.0,63.19,63.22,63.13,63.19,15719.0
2023-03-16 14:45:00,63.18,63.18,63.02,63.04,21126.0,63.18,63.18,63.02,63.04,21126.0
2023-03-16 14:50:00,63.03,63.09,63.02,63.02,19250.0,63.03,63.09,63.02,63.02,19250.0
2023-03-16 14:55:00,63.04,63.21,63.04,63.2,20375.0,63.04,63.21,63.04,63.2,20375.0
2023-03-16 15:00:00,63.23,63.26,63.18,63.2,25258.0,63.23,63.26,63.18,63.2,25258.0
2023-03-16 15:05:00,63.18,63.25,63.17,63.17,23199.0,63.18,63.25,63.17,63.17,23199.0
2023-03-16 15:10:00,63.17,63.21,63.14,63.17,24155.0,63.17,63.21,63.14,63.17,24155.0
2023-03-16 15:15:00,63.16,63.22,63.13,63.21,28617.0,63.16,63.22,63.13,63.21,28617.0
2023-03-16 15:20:00,63.21,63.22,63.16,63.21,25705.0,63.21,63.22,63.16,63.21,25705.0
2023-03-16 15:25:00,63.21,63.26,63.18,63.22,31209.0,63.21,63.26,63.18,63.22,31209.0
2023-03-16 15:30:00,63.22,63.25,63.09,63.13,41718.0,63.22,63.25,63.09,63.13,41718.0
2023-03-16 15:35:00,63.14,63.15,63.02,63.14,69392.0,63.14,63.15,63.02,63.14,69392.0
2023-03-16 15:40:00,63.15,63.27,63.13,63.27,60816.0,63.15,63.27,63.13,63.27,60816.0
2023-03-16 15:45:00,63.27,63.27,63.1,63.14,79680.0,63.27,63.27,63.1,63.14,79680.0
2023-03-16 15:50:00,63.15,63.21,63.13,63.16,118836.0,63.15,63.21,63.13,63.16,118836.0
2023-03-16 15:55:00,63.16,63.21,63.11,63.15,359639.0,63.16,63.21,63.11,63.15,359639.0
2023-03-17 09:30:00,63.32,63.32,62.42,62.42,520545.0,63.32,63.32,62.42,62.42,520545.0
2023-03-17 09:35:00,62.44,62.84,62.43,62.62,14937.0,62.44,62.84,62.43,62.62,14937.0
2023-03-17 09:40:00,62.67,62.83,62.53,62.53,16743.0,62.67,62.83,62.53,62.53,16743.0
2023-03-17 09:45:00,62.54,62.69,62.35,62.35,40513.0,62.54,62.69,62.35,62.35,40513.0
2023-03-17 09:50:00,62.36,62.64,62.29,62.41,28877.0,62.36,62.64,62.29,62.41,28877.0
2023-03-17 09:55:00,62.39,62.55,62.31,62.52,15105.0,62.39,62.55,62.31,62.52,15105.0
2023-03-17 10:00:00,62.62,62.83,62.58,62.66,34250.0,62.62,62.83,62.58,62.66,34250.0
2023-03-17 10:05:00,62.67,62.95,62.66,62.76,31374.0,62.67,62.95,62.66,62.76,31374.0
2023-03-17 10:10:00,62.77,62.87,62.61,62.68,28433.0,62.77,62.87,62.61,62.68,28433.0
2023-03-17 10:15:00,62.71,62.89,62.68,62.74,19540.0,62.71,62.89,62.68,62.74,19540.0
2023-03-17 10:20:00,62.73,62.73,62.36,62.37,17722.0,62.73,62.73,62.36,62.37,17722.0
2023-03-17 10:25:00,62.38,62.48,62.36,62.44,15584.0,62.38,62.48,62.36,62.44,15584.0
2023-03-17 10:30:00,62.43,62.49,62.35,62.38,20525.0,62.43,62.49,62.35,62.38,20525.0
2023-03-17 10:35:00,62.38,62.47,62.3,62.44,17474.0,62.38,62.47,62.3,62.44,17474.0
2023-03-17 10:40:00,62.45,62.46,62.39,62.42,13396.0,62.45,62.46,62.39,62.42,13396.0
2023-03-17 10:45:00,62.42,62.61,62.42,62.55,23420.0,62.42,62.61,62.42,62.55,23420.0
2023-03-17 10:50:00,62.56,62.64,62.53,62.56,20215.0,62.56,62.64,62.53,62.56,20215.0
2023-03-17 10:55:00,62.54,62.65,62.53,62.57,34922.0,62.54,62.65,62.53,62.57,34922.0
2023-03-17 11:00:00,62.56,62.76,62.53,62.71,71881.0,62.56,62.76,62.53,62.71,71881.0
2023-03-17 11:05:00,62.71,62.86,62.67,62.82,67537.0,62.71,62.86,62.67,62.82,67537.0
2023-03-17 11:10:00,62.81,62.9,62.74,62.86,27863.0,62.81,62.9,62.74,62.86,27863.0
2023-03-17 11:15:00,62.85,62.9,62.77,62.77,14906.0,62.85,62.9,62.77,62.77,14906.0
2023-03-17 11:20:00,62.78,62.78,62.7,62.75,10298.0,62.78,62.78,62.7,62.75,10298.0
2023-03-17 11:25:00,62.76,62.78,62.66,62.66,15463.0,62.76,62.78,62.66,62.66,15463.0
2023-03-17 11:30:00,62.64,62.77,62.63,62.74,13381.0,62.64,62.77,62.63,62.74,13381.0
2023-03-17 11:35:00,62.77,62.77,62.64,62.65,8604.0,62.77,62.77,62.64,62.65,8604.0
2023-03-17 11:40:00,62.63,62.65,62.41,62.41,11419.0,62.63,62.65,62.41,62.41,11419.0
2023-03-17 11:45:00,62.43,62.57,62.41,62.56,27042.0,62.43,62.57,62.41,62.56,27042.0
2023-03-17 11:50:00,62.55,62.64,62.5,62.5,13307.0,62.55,62.64,62.5,62.5,13307.0
2023-03-17 11:55:00,62.5,62.51,62.36,62.47,20574.0,62.5,62.51,62.36,62.47,20574.0
2023-03-17 12:00:00,62.49,62.54,62.44,62.52,5559.0,62.49,62.54,62.44,62.52,5559.0
2023-03-17 12:05:00,62.51,62.53,62.44,62.5,8710.0,62.51,62.53,62.44,62.5,8710.0
2023-03-17 12:10:00,62.5,62.53,62.47,62.52,7201.0,62.5,62.53,62.47,62.52,7201.0
2023-03-17 12:15:00,62.5,62.72,62.5,62.66,44409.0,62.5,62.72,62.5,62.66,44409.0
2023-03-17 12:20:00,62.66,62.7,62.56,62.6,13028.0,62.66,62.7,62.56,62.6,13028.0
2023-03-17 12:25:00,62.6,62.66,62.56,62.6,13504.0,62.6,62.66,62.56,62.6,13504.0
2023-03-17 12:30:00,62.6,62.78,62.6,62.64,32295.0,62.6,62.78,62.6,62.64,32295.0
2023-03-17 12:35:00,62.63,62.65,62.59,62.61,21976.0,62.63,62.65,62.59,62.61,21976.0
2023-03-17 12:40:00,62.61,62.61,62.5,62.5,12224.0,62.61,62.61,62.5,62.5,12224.0
2023-03-17 12:45:00,62.49,62.56,62.48,62.51,10620.0,62.49,62.56,62.48,62.51,10620.0
2023-03-17 12:50:00,62.53,62.6,62.51,62.51,8616.0,62.53,62.6,62.51,62.51,8616.0
2023-03-17 12:55:00,62.5,62.56,62.49,62.5,8114.0,62.5,62.56,62.49,62.5,8114.0
2023-03-17 13:00:00,62.49,62.51,62.41,62.42,12977.0,62.49,62.51,62.41,62.42,12977.0
2023-03-17 13:05:00,62.43,62.52,62.43,62.5,16052.0,62.43,62.52,62.43,62.5,16052.0
2023-03-17 13:10:00,62.5,62.51,62.43,62.45,10316.0,62.5,62.51,62.43,62.45,10316.0
2023-03-17 13:15:00,62.45,62.48,62.42,62.44,14660.0,62.45,62.48,62.42,62.44,14660.0
2023-03-17 13:20:00,62.45,62.54,62.44,62.51,11088.0,62.45,62.54,62.44,62.51,11088.0
2023-03-17 13:25:00,62.5,62.52,62.46,62.51,7975.0,62.5,62.52,62.46,62.51,7975.0
2023-03-17 13:30:00,62.51,62.62,62.51,62.54,13390.0,62.51,62.62,62.51,62.54,13390.0
2023-03-17 13:35:00,62.54,62.66,62.52,62.66,12208.0,62.54,62.66,62.52,62.66,12208.0
2023-03-17 13:40:00,62.67,62.69,62.53,62.55,14437.0,62.67,62.69,62.53,62.55,14437.0
2023-03-17 13:45:00,62.55,62.69,62.55,62.66,47906.0,62.55,62.69,62.55,62.66,47906.0
2023-03-17 13:50:00,62.64,62.74,62.57,62.6,20028.0,62.64,62.74,62.57,62.6,20028.0
2023-03-17 13:55:00,62.62,62.63,62.57,62.6,14694.0,62.62,62.63,62.57,62.6,14694.0
2023-03-17 14:00:00,62.6,62.67,62.52,62.52,13051.0,62.6,62.67,62.52,62.52,13051.0
2023-03-17 14:05:00,62.51,62.53,62.37,62.37,8194.0,62.51,62.53,62.37,62.37,8194.0
2023-03-17 14:10:00,62.35,62.36,62.22,62.23,10713.0,62.35,62.36,62.22,62.23,10713.0
2023-03-17 14:15:00,62.23,62.3,62.18,62.23,12279.0,62.23,62.3,62.18,62.23,12279.0
2023-03-17 14:20:00,62.23,62.29,62.05,62.07,24009.0,62.23,62.29,62.05,62.07,24009.0
2023-03-17 14:25:00,62.08,62.08,61.95,61.98,15024.0,62.08,62.08,61.95,61.98,15024.0
2023-03-17 14:30:00,61.98,62.1,61.98,62.03,18041.0,61.98,62.1,61.98,62.03,18041.0
2023-03-17 14:35:00,62.04,62.04,61.86,61.91,38631.0,62.04,62.04,61.86,61.91,38631.0
2023-03-17 14:40:00,61.9,61.99,61.89,61.96,44587.0,61.9,61.99,61.89,61.96,44587.0
2023-03-17 14:45:00,61.96,61.96,61.91,61.92,20344.0,61.96,61.96,61.91,61.92,20344.0
2023-03-17 14:50:00,61.91,62.21,61.82,62.2,63061.0,61.91,62.21,61.82,62.2,63061.0
2023-03-17 14:55:00,62.2,62.22,62.08,62.08,25227.0,62.2,62.22,62.08,62.08,25227.0
2023-03-17 15:00:00,62.08,62.24,62.08,62.19,29078.0,62.08,62.24,62.08,62.19,29078.0
2023-03-17 15:05:00,62.19,62.21,62.1,62.1,14334.0,62.19,62.21,62.1,62.1,14334.0
2023-03-17 15:10:00,62.09,62.15,62.03,62.14,24256.0,62.09,62.15,62.03,62.14,24256.0
2023-03-17 15:15:00,62.14,62.18,62.04,62.14,25066.0,62.14,62.18,62.04,62.14,25066.0
2023-03-17 15:20:00,62.14,62.21,62.13,62.2,16913.0,62.14,62.21,62.13,62.2,16913.0
2023-03-17 15:25:00,62.21,62.31,62.17,62.31,45855.0,62.21,62.31,62.17,62.31,45855.0
2023-03-17 15:30:00,62.31,62.38,62.22,62.38,106879.0,62.31,62.38,62.22,62.38,106879.0
2023-03-17 15:35:00,62.38,62.59,62.35,62.37,56371.0,62.38,62.59,62.35,62.37,56371.0
2023-03-17 15:40:00,62.38,62.49,62.37,62.4,39912.0,62.38,62.49,62.37,62.4,39912.0
2023-03-17 15:45:00,62.4,62.45,62.29,62.3,115678.0,62.4,62.45,62.29,62.3,115678.0
2023-03-17 15:50:00,62.29,62.53,62.2,62.51,230430.0,62.29,62.53,62.2,62.51,230430.0
2023-03-17 15:55:00,62.5,62.71,62.43,62.56,771568.0,62.5,62.71,62.43,62.56,771568.0
2023-03-20 09:30:00,62.95,63.71,62.95,63.53,93120.0,62.95,63.71,62.95,63.53,93120.0
2023-03-20 09:35:00,63.5,64.23,63.3,64.23,324254.0,63.5,64.23,63.3,64.23,324254.0
2023-03-20 09:40:00,64.18,64.18,63.68,63.97,25378.0,64.18,64.18,63.68,63.97,25378.0
2023-03-20 09:45:00,64.01,64.21,63.85,64.12,47924.0,64.01,64.21,63.85,64.12,47924.0
2023-03-20 09:50:00,64.16,64.65,64.16,64.57,36836.0,64.16,64.65,64.16,64.57,36836.0
2023-03-20 09:55:00,64.55,64.79,64.46,64.63,29436.0,64.55,64.79,64.46,64.63,29436.0
2023-03-20 10:00:00,64.62,64.81,64.6,64.72,32013.0,64.62,64.81,64.6,64.72,32013.0
2023-03-20 10:05:00,64.75,64.79,64.58,64.67,35910.0,64.75,64.79,64.58,64.67,35910.0
2023-03-20 10:10:00,64.68,64.7,64.54,64.57,18911.0,64.68,64.7,64.54,64.57,18911.0
2023-03-20 10:15:00,64.58,64.67,64.46,64.5,16490.0,64.58,64.67,64.46,64.5,16490.0
2023-03-20 10:20:00,64.5,64.54,64.41,64.45,13055.0,64.5,64.54,64.41,64.45,13055.0
2023-03-20 10:25:00,64.47,64.47,64.29,64.43,15415.0,64.47,64.47,64.29,64.43,15415.0
2023-03-20 10:30:00,64.44,64.51,64.3,64.48,22212.0,64.44,64.51,64.3,64.48,22212.0
2023-03-20 10:35:00,64.48,64.57,64.45,64.56,16958.0,64.48,64.57,64.45,64.56,16958.0
2023-03-20 10:40:00,64.56,64.56,64.47,64.48,12748.0,64.56,64.56,64.47,64.48,12748.0
2023-03-20 10:45:00,64.47,64.55,64.44,64.53,26296.0,64.47,64.55,64.44,64.53,26296.0
2023-03-20 10:50:00,64.53,64.54,64.43,64.44,11880.0,64.53,64.54,64.43,64.44,11880.0
2023-03-20 10:55:00,64.45,64.49,64.36,64.36,24892.0,64.45,64.49,64.36,64.36,24892.0
2023-03-20 11:00:00,64.37,64.51,64.36,64.45,15705.0,64.37,64.51,64.36,64.45,15705.0
2023-03-20 11:05:00,64.46,64.46,64.33,64.33,9499.0,64.46,64.46,64.33,64.33,9499.0
2023-03-20 11:10:00,64.3,64.3,64.17,64.19,11421.0,64.3,64.3,64.17,64.19,11421.0
2023-03-20 11:15:00,64.19,64.22,64.14,64.18,17647.0,64.19,64.22,64.14,64.18,17647.0
2023-03-20 11:20:00,64.17,64.18,63.98,64.06,13365.0,64.17,64.18,63.98,64.06,13365.0
2023-03-20 11:25:00,64.06,64.11,63.99,64.08,66308.0,64.06,64.11,63.99,64.08,66308.0
2023-03-20 11:30:00,64.11,64.11,63.96,63.98,11215.0,64.11,64.11,63.96,63.98,11215.0
2023-03-20 11:35:00,63.96,64.01,63.89,63.97,14022.0,63.96,64.01,63.89,63.97,14022.0
2023-03-20 11:40:00,63.95,64.01,63.92,63.93,23519.0,63.95,64.01,63.92,63.93,23519.0
2023-03-20 11:45:00,63.93,63.93,63.77,63.83,17199.0,63.93,63.93,63.77,63.83,17199.0
2023-03-20 11:50:00,63.81,63.91,63.67,63.69,24363.0,63.81,63.91,63.67,63.69,24363.0
2023-03-20 11:55:00,63.7,63.72,63.63,63.66,23198.0,63.7,63.72,63.63,63.66,23198.0
2023-03-20 12:00:00,63.66,63.83,63.63,63.83,62606.0,63.66,63.83,63.63,63.83,62606.0
2023-03-20 12:05:00,63.81,63.87,63.71,63.71,11318.0,63.81,63.87,63.71,63.71,11318.0
2023-03-20 12:10:00,63.72,63.79,63.56,63.64,16418.0,63.72,63.79,63.56,63.64,16418.0
2023-03-20 12:15:00,63.65,63.75,63.63,63.66,14122.0,63.65,63.75,63.63,63.66,14122.0
2023-03-20 12:20:00,63.67,63.91,63.65,63.9,14230.0,63.67,63.91,63.65,63.9,14230.0
2023-03-20 12:25:00,63.89,64.05,63.89,64.04,28049.0,63.89,64.05,63.89,64.04,28049.0
2023-03-20 12:30:00,64.04,64.08,63.96,63.99,9660.0,64.04,64.08,63.96,63.99,9660.0
2023-03-20 12:35:00,63.98,64.05,63.9,64.05,16319.0,63.98,64.05,63.9,64.05,16319.0
2023-03-20 12:40:00,64.04,64.06,63.98,63.98,6547.0,64.04,64.06,63.98,63.98,6547.0
2023-03-20 12:45:00,63.98,64.04,63.94,63.95,12342.0,63.98,64.04,63.94,63.95,12342.0
2023-03-20 12:50:00,63.95,64.11,63.95,64.06,14620.0,63.95,64.11,63.95,64.06,14620.0
2023-03-20 12:55:00,64.07,64.18,64.05,64.13,16980.0,64.07,64.18,64.05,64.13,16980.0
2023-03-20 13:00:00,64.14,64.21,64.11,64.18,9699.0,64.14,64.21,64.11,64.18,9699.0
2023-03-20 13:05:00,64.19,64.32,64.18,64.31,28306.0,64.19,64.32,64.18,64.31,28306.0
2023-03-20 13:10:00,64.31,64.33,64.24,64.3,24620.0,64.31,64.33,64.24,64.3,24620.0
2023-03-20 13:15:00,64.3,64.43,64.29,64.4,23401.0,64.3,64.43,64.29,64.4,23401.0
2023-03-20 13:20:00,64.41,64.43,64.36,64.42,15396.0,64.41,64.43,64.36,64.42,15396.0
2023-03-20 13:25:00,64.41,64.44,64.37,64.4,17887.0,64.41,64.44,64.37,64.4,17887.0
2023-03-20 13:30:00,64.4,64.47,64.38,64.45,18072.0,64.4,64.47,64.38,64.45,18072.0
2023-03-20 13:35:00,64.45,64.53,64.44,64.52,120275.0,64.45,64.53,64.44,64.52,120275.0
2023-03-20 13:40:00,64.51,64.6,64.38,64.4,95899.0,64.51,64.6,64.38,64.4,95899.0
2023-03-20 13:45:00,64.39,64.43,64.3,64.34,132940.0,64.39,64.43,64.3,64.34,132940.0
2023-03-20 13:50:00,64.33,64.38,64.28,64.36,36431.0,64.33,64.38,64.28,64.36,36431.0
2023-03-20 13:55:00,64.36,64.44,64.3,64.38,31106.0,64.36,64.44,64.3,64.38,31106.0
2023-03-20 14:00:00,64.38,64.4,64.29,64.31,35627.0,64.38,64.4,64.29,64.31,35627.0
2023-03-20 14:05:00,64.3,64.34,64.21,64.27,93218.0,64.3,64.34,64.21,64.27,93218.0
2023-03-20 14:10:00,64.27,64.36,64.25,64.36,44926.0,64.27,64.36,64.25,64.36,44926.0
2023-03-20 14:15:00,64.37,64.39,64.31,64.35,61287.0,64.37,64.39,64.31,64.35,61287.0
2023-03-20 14:20:00,64.35,64.43,64.33,64.4,53923.0,64.35,64.43,64.33,64.4,53923.0
2023-03-20 14:25:00,64.39,64.53,64.39,64.48,72816.0,64.39,64.53,64.39,64.48,72816.0
2023-03-20 14:30:00,64.48,64.48,64.16,64.19,62750.0,64.48,64.48,64.16,64.19,62750.0
2023-03-20 14:35:00,64.18,64.23,64.11,64.14,20672.0,64.18,64.23,64.11,64.14,20672.0
2023-03-20 14:40:00,64.14,64.21,64.12,64.15,19367.0,64.14,64.21,64.12,64.15,19367.0
2023-03-20 14:45:00,64.15,64.26,64.13,64.21,24675.0,64.15,64.26,64.13,64.21,24675.0
2023-03-20 14:50:00,64.22,64.31,64.22,64.22,20932.0,64.22,64.31,64.22,64.22,20932.0
2023-03-20 14:55:00,64.21,64.21,64.08,64.09,21553.0,64.21,64.21,64.08,64.09,21553.0
2023-03-20 15:00:00,64.1,64.16,64.08,64.14,19674.0,64.1,64.16,64.08,64.14,19674.0
2023-03-20 15:05:00,64.14,64.2,64.1,64.14,21150.0,64.14,64.2,64.1,64.14,21150.0
2023-03-20 15:10:00,64.14,64.15,64.01,64.01,19466.0,64.14,64.15,64.01,64.01,19466.0
2023-03-20 15:15:00,64.03,64.06,63.95,63.97,26635.0,64.03,64.06,63.95,63.97,26635.0
2023-03-20 15:20:00,63.97,64.02,63.87,64.01,25994.0,63.97,64.02,63.87,64.01,25994.0
2023-03-20 15:25:00,64.02,64.13,64.01,64.1,32306.0,64.02,64.13,64.01,64.1,32306.0
2023-03-20 15:30:00,64.08,64.13,64.02,64.09,31976.0,64.08,64.13,64.02,64.09,31976.0
2023-03-20 15:35:00,64.1,64.19,64.09,64.15,41557.0,64.1,64.19,64.09,64.15,41557.0
2023-03-20 15:40:00,64.16,64.25,64.13,64.16,42003.0,64.16,64.25,64.13,64.16,42003.0
2023-03-20 15:45:00,64.15,64.3,64.11,64.29,73442.0,64.15,64.3,64.11,64.29,73442.0
2023-03-20 15:50:00,64.3,64.33,64.2,64.23,115678.0,64.3,64.33,64.2,64.23,115678.0
2023-03-20 15:55:00,64.23,64.3,64.14,64.15,256492.0,64.23,64.3,64.14,64.15,256492.0
2023-03-21 09:30:00,64.46,64.85,64.34,64.7,60790.0,64.46,64.85,64.34,64.7,60790.0
2023-03-21 09:35:00,64.75,64.99,64.69,64.82,18387.0,64.75,64.99,64.69,64.82,18387.0
2023-03-21 09:40:00,64.78,64.85,64.49,64.56,11104.0,64.78,64.85,64.49,64.56,11104.0
2023-03-21 09:45:00,64.54,64.78,64.5,64.78,35837.0,64.54,64.78,64.5,64.78,35837.0
2023-03-21 09:50:00,64.78,64.92,64.52,64.67,28968.0,64.78,64.92,64.52,64.67,28968.0
2023-03-21 09:55:00,64.65,64.76,64.48,64.5,23798.0,64.65,64.76,64.48,64.5,23798.0
2023-03-21 10:00:00,64.5,64.7,64.49,64.59,25967.0,64.5,64.7,64.49,64.59,25967.0
2023-03-21 10:05:00,64.59,64.71,64.49,64.51,65798.0,64.59,64.71,64.49,64.51,65798.0
2023-03-21 10:10:00,64.51,64.78,64.51,64.64,101720.0,64.51,64.78,64.51,64.64,101720.0
2023-03-21 10:15:00,64.64,64.69,64.61,64.66,15750.0,64.64,64.69,64.61,64.66,15750.0
2023-03-21 10:20:00,64.64,64.64,64.5,64.63,29487.0,64.64,64.64,64.5,64.63,29487.0
2023-03-21 10:25:00,64.64,64.75,64.6,64.67,12438.0,64.64,64.75,64.6,64.67,12438.0
2023-03-21 10:30:00,64.67,64.75,64.65,64.68,14905.0,64.67,64.75,64.65,64.68,14905.0
2023-03-21 10:35:00,64.66,64.7,64.63,64.67,13696.0,64.66,64.7,64.63,64.67,13696.0
2023-03-21 10:40:00,64.67,64.69,64.57,64.64,18007.0,64.67,64.69,64.57,64.64,18007.0
2023-03-21 10:45:00,64.63,64.8,64.63,64.8,10827.0,64.63,64.8,64.63,64.8,10827.0
2023-03-21 10:50:00,64.77,64.84,64.69,64.84,13273.0,64.77,64.84,64.69,64.84,13273.0
2023-03-21 10:55:00,64.86,64.88,64.77,64.8,21396.0,64.86,64.88,64.77,64.8,21396.0
2023-03-21 11:00:00,64.79,64.83,64.76,64.77,10169.0,64.79,64.83,64.76,64.77,10169.0
2023-03-21 11:05:00,64.78,64.91,64.76,64.89,20265.0,64.78,64.91,64.76,64.89,20265.0
2023-03-21 11:10:00,64.89,64.96,64.87,64.96,10612.0,64.89,64.96,64.87,64.96,10612.0
2023-03-21 11:15:00,64.97,65.18,64.96,65.18,100046.0,64.97,65.18,64.96,65.18,100046.0
2023-03-21 11:20:00,65.17,65.27,65.14,65.25,28339.0,65.17,65.27,65.14,65.25,28339.0
2023-03-21 11:25:00,65.24,65.26,65.19,65.19,22809.0,65.24,65.26,65.19,65.19,22809.0
2023-03-21 11:30:00,65.19,65.28,65.15,65.25,24845.0,65.19,65.28,65.15,65.25,24845.0
2023-03-21 11:35:00,65.24,65.28,65.16,65.17,30141.0,65.24,65.28,65.16,65.17,30141.0
2023-03-21 11:40:00,65.16,65.3,65.15,65.27,39544.0,65.16,65.3,65.15,65.27,39544.0
2023-03-21 11:45:00,65.25,65.25,65.16,65.2,54374.0,65.25,65.25,65.16,65.2,54374.0
2023-03-21 11:50:00,65.2,65.24,65.12,65.17,30249.0,65.2,65.24,65.12,65.17,30249.0
2023-03-21 11:55:00,65.17,65.29,65.15,65.28,43726.0,65.17,65.29,65.15,65.28,43726.0
2023-03-21 12:00:00,65.28,65.3,65.14,65.23,32106.0,65.28,65.3,65.14,65.23,32106.0
2023-03-21 12:05:00,65.22,65.26,65.19,65.24,54729.0,65.22,65.26,65.19,65.24,54729.0
2023-03-21 12:10:00,65.23,65.24,65.0,65.13,25899.0,65.23,65.24,65.0,65.13,25899.0
2023-03-21 12:15:00,65.14,65.18,65.1,65.12,19985.0,65.14,65.18,65.1,65.12,19985.0
2023-03-21 12:20:00,65.13,65.13,64.97,65.07,19045.0,65.13,65.13,64.97,65.07,19045.0
2023-03-21 12:25:00,65.08,65.17,65.04,65.17,22163.0,65.08,65.17,65.04,65.17,22163.0
2023-03-21 12:30:00,65.17,65.2,65.03,65.03,13277.0,65.17,65.2,65.03,65.03,13277.0
2023-03-21 12:35:00,65.03,65.05,64.94,65.02,11051.0,65.03,65.05,64.94,65.02,11051.0
2023-03-21 12:40:00,65.01,65.04,64.94,64.96,14378.0,65.01,65.04,64.94,64.96,14378.0
2023-03-21 12:45:00,64.95,64.96,64.91,64.92,12410.0,64.95,64.96,64.91,64.92,12410.0
2023-03-21 12:50:00,64.91,64.95,64.87,64.89,17210.0,64.91,64.95,64.87,64.89,17210.0
2023-03-21 12:55:00,64.89,64.96,64.86,64.88,13676.0,64.89,64.96,64.86,64.88,13676.0
2023-03-21 13:00:00,64.87,64.91,64.8,64.83,10162.0,64.87,64.91,64.8,64.83,10162.0
2023-03-21 13:05:00,64.83,64.89,64.83,64.87,9194.0,64.83,64.89,64.83,64.87,9194.0
2023-03-21 13:10:00,64.87,64.9,64.86,64.86,8422.0,64.87,64.9,64.86,64.86,8422.0
2023-03-21 13:15:00,64.87,64.9,64.86,64.89,7136.0,64.87,64.9,64.86,64.89,7136.0
2023-03-21 13:20:00,64.88,64.89,64.79,64.81,11504.0,64.88,64.89,64.79,64.81,11504.0
2023-03-21 13:25:00,64.81,64.84,64.79,64.8,12795.0,64.81,64.84,64.79,64.8,12795.0
2023-03-21 13:30:00,64.8,64.92,64.79,64.92,8188.0,64.8,64.92,64.79,64.92,8188.0
2023-03-21 13:35:00,64.93,64.95,64.89,64.89,8211.0,64.93,64.95,64.89,64.89,8211.0
2023-03-21 13:40:00,64.89,64.89,64.79,64.8,14312.0,64.89,64.89,64.79,64.8,14312.0
2023-03-21 13:45:00,64.8,64.8,64.75,64.76,12020.0,64.8,64.8,64.75,64.76,12020.0
2023-03-21 13:50:00,64.75,64.76,64.66,64.67,7880.0,64.75,64.76,64.66,64.67,7880.0
2023-03-21 13:55:00,64.67,64.67,64.57,64.59,19455.0,64.67,64.67,64.57,64.59,19455.0
2023-03-21 14:00:00,64.6,64.62,64.57,64.59,12867.0,64.6,64.62,64.57,64.59,12867.0
2023-03-21 14:05:00,64.6,64.61,64.56,64.59,21805.0,64.6,64.61,64.56,64.59,21805.0
2023-03-21 14:10:00,64.58,64.6,64.51,64.56,47542.0,64.58,64.6,64.51,64.56,47542.0
2023-03-21 14:15:00,64.56,64.67,64.56,64.67,34163.0,64.56,64.67,64.56,64.67,34163.0
2023-03-21 14:20:00,64.67,64.8,64.65,64.72,79874.0,64.67,64.8,64.65,64.72,79874.0
2023-03-21 14:25:00,64.72,64.79,64.71,64.72,21308.0,64.72,64.79,64.71,64.72,21308.0
2023-03-21 14:30:00,64.72,64.78,64.72,64.75,48797.0,64.72,64.78,64.72,64.75,48797.0
2023-03-21 14:35:00,64.75,64.78,64.73,64.74,13202.0,64.75,64.78,64.73,64.74,13202.0
2023-03-21 14:40:00,64.74,64.83,64.72,64.83,12465.0,64.74,64.83,64.72,64.83,12465.0
2023-03-21 14:45:00,64.86,64.9,64.84,64.87,63944.0,64.86,64.9,64.84,64.87,63944.0
2023-03-21 14:50:00,64.88,64.88,64.81,64.84,10340.0,64.88,64.88,64.81,64.84,10340.0
2023-03-21 14:55:00,64.85,64.89,64.85,64.86,16611.0,64.85,64.89,64.85,64.86,16611.0
2023-03-21 15:00:00,64.86,65.06,64.86,65.01,23877.0,64.86,65.06,64.86,65.01,23877.0
2023-03-21 15:05:00,65.01,65.05,64.98,65.0,10920.0,65.01,65.05,64.98,65.0,10920.0
2023-03-21 15:10:00,65.01,65.12,65.01,65.08,16189.0,65.01,65.12,65.01,65.08,16189.0
2023-03-21 15:15:00,65.07,65.14,65.07,65.11,12327.0,65.07,65.14,65.07,65.11,12327.0
2023-03-21 15:20:00,65.11,65.15,65.09,65.15,11649.0,65.11,65.15,65.09,65.15,11649.0
2023-03-21 15:25:00,65.16,65.21,65.1,65.19,22830.0,65.16,65.21,65.1,65.19,22830.0
2023-03-21 15:30:00,65.2,65.24,65.11,65.13,62265.0,65.2,65.24,65.11,65.13,62265.0
2023-03-21 15:35:00,65.12,65.27,65.12,65.27,20287.0,65.12,65.27,65.12,65.27,20287.0
2023-03-21 15:40:00,65.29,65.41,65.29,65.4,41739.0,65.29,65.41,65.29,65.4,41739.0
2023-03-21 15:45:00,65.41,65.41,65.29,65.33,39983.0,65.41,65.41,65.29,65.33,39983.0
2023-03-21 15:50:00,65.32,65.37,65.26,65.37,77676.0,65.32,65.37,65.26,65.37,77676.0
2023-03-21 15:55:00,65.37,65.41,65.28,65.31,258052.0,65.37,65.41,65.28,65.31,258052.0
2023-03-22 09:30:00,65.34,65.63,65.34,65.51,99612.0,65.34,65.63,65.34,65.51,99612.0
2023-03-22 09:35:00,65.45,65.52,65.39,65.41,7027.0,65.45,65.52,65.39,65.41,7027.0
2023-03-22 09:40:00,65.41,65.5,65.38,65.39,42561.0,65.41,65.5,65.38,65.39,42561.0
2023-03-22 09:45:00,65.43,65.51,65.26,65.33,20014.0,65.43,65.51,65.26,65.33,20014.0
2023-03-22 09:50:00,65.33,65.33,65.02,65.03,74900.0,65.33,65.33,65.02,65.03,74900.0
2023-03-22 09:55:00,65.03,65.14,64.98,65.06,5586.0,65.03,65.14,64.98,65.06,5586.0
2023-03-22 10:00:00,65.08,65.1,64.97,65.09,13564.0,65.08,65.1,64.97,65.09,13564.0
2023-03-22 10:05:00,65.06,65.21,65.05,65.13,14392.0,65.06,65.21,65.05,65.13,14392.0
2023-03-22 10:10:00,65.13,65.21,65.09,65.21,10907.0,65.13,65.21,65.09,65.21,10907.0
2023-03-22 10:15:00,65.24,65.29,65.2,65.26,12447.0,65.24,65.29,65.2,65.26,12447.0
2023-03-22 10:20:00,65.24,65.25,65.06,65.09,9712.0,65.24,65.25,65.06,65.09,9712.0
2023-03-22 10:25:00,65.1,65.16,65.09,65.15,15914.0,65.1,65.16,65.09,65.15,15914.0
2023-03-22 10:30:00,65.14,65.22,65.14,65.18,8383.0,65.14,65.22,65.14,65.18,8383.0
2023-03-22 10:35:00,65.17,65.21,65.15,65.2,6429.0,65.17,65.21,65.15,65.2,6429.0
2023-03-22 10:40:00,65.17,65.25,65.17,65.23,8929.0,65.17,65.25,65.17,65.23,8929.0
2023-03-22 10:45:00,65.23,65.27,65.16,65.17,8681.0,65.23,65.27,65.16,65.17,8681.0
2023-03-22 10:50:00,65.16,65.17,64.96,64.96,28409.0,65.16,65.17,64.96,64.96,28409.0
2023-03-22 10:55:00,64.97,65.03,64.92,65.0,22652.0,64.97,65.03,64.92,65.0,22652.0
2023-03-22 11:00:00,65.01,65.05,64.96,64.97,10144.0,65.01,65.05,64.96,64.97,10144.0
2023-03-22 11:05:00,64.97,64.98,64.87,64.88,12204.0,64.97,64.98,64.87,64.88,12204.0
2023-03-22 11:10:00,64.87,64.93,64.84,64.93,20145.0,64.87,64.93,64.84,64.93,20145.0
2023-03-22 11:15:00,64.94,64.97,64.84,64.84,33215.0,64.94,64.97,64.84,64.84,33215.0
2023-03-22 11:20:00,64.84,64.87,64.8,64.87,12826.0,64.84,64.87,64.8,64.87,12826.0
2023-03-22 11:25:00,64.87,64.89,64.81,64.86,10714.0,64.87,64.89,64.81,64.86,10714.0
2023-03-22 11:30:00,64.89,64.9,64.81,64.84,13956.0,64.89,64.9,64.81,64.84,13956.0
2023-03-22 11:35:00,64.84,64.91,64.82,64.87,98381.0,64.84,64.91,64.82,64.87,98381.0
2023-03-22 11:40:00,64.89,64.98,64.89,64.94,5653.0,64.89,64.98,64.89,64.94,5653.0
2023-03-22 11:45:00,64.95,64.98,64.89,64.97,12090.0,64.95,64.98,64.89,64.97,12090.0
2023-03-22 11:50:00,64.98,65.04,64.98,64.99,6976.0,64.98,65.04,64.98,64.99,6976.0
2023-03-22 11:55:00,64.98,65.01,64.95,64.98,6663.0,64.98,65.01,64.95,64.98,6663.0
2023-03-22 12:00:00,64.98,64.99,64.94,64.96,6871.0,64.98,64.99,64.94,64.96,6871.0
2023-03-22 12:05:00,64.97,65.05,64.97,65.02,9423.0,64.97,65.05,64.97,65.02,9423.0
2023-03-22 12:10:00,65.07,65.12,65.06,65.11,3218.0,65.07,65.12,65.06,65.11,3218.0
2023-03-22 12:15:00,65.1,65.1,65.0,65.05,9091.0,65.1,65.1,65.0,65.05,9091.0
2023-03-22 12:20:00,65.04,65.11,65.03,65.1,8848.0,65.04,65.11,65.03,65.1,8848.0
2023-03-22 12:25:00,65.09,65.11,65.03,65.09,12348.0,65.09,65.11,65.03,65.09,12348.0
2023-03-22 12:30:00,65.08,65.08,65.03,65.06,11040.0,65.08,65.08,65.03,65.06,11040.0
2023-03-22 12:35:00,65.05,65.06,65.0,65.05,8105.0,65.05,65.06,65.0,65.05,8105.0
2023-03-22 12:40:00,65.06,65.17,65.05,65.14,9596.0,65.06,65.17,65.05,65.14,9596.0
2023-03-22 12:45:00,65.13,65.13,65.06,65.08,15010.0,65.13,65.13,65.06,65.08,15010.0
2023-03-22 12:50:00,65.07,65.08,64.93,64.93,18333.0,65.07,65.08,64.93,64.93,18333.0
2023-03-22 12:55:00,64.92,64.92,64.81,64.87,9651.0,64.92,64.92,64.81,64.87,9651.0
2023-03-22 13:00:00,64.86,64.87,64.82,64.83,17224.0,64.86,64.87,64.82,64.83,17224.0
2023-03-22 13:05:00,64.83,64.88,64.81,64.88,8554.0,64.83,64.88,64.81,64.88,8554.0
2023-03-22 13:10:00,64.89,64.96,64.88,64.94,8231.0,64.89,64.96,64.88,64.94,8231.0
2023-03-22 13:15:00,64.95,64.99,64.94,64.98,6007.0,64.95,64.99,64.94,64.98,6007.0
2023-03-22 13:20:00,64.98,65.02,64.96,65.01,9319.0,64.98,65.02,64.96,65.01,9319.0
2023-03-22 13:25:00,65.01,65.05,64.98,65.03,32649.0,65.01,65.05,64.98,65.03,32649.0
2023-03-22 13:30:00,65.03,65.08,64.95,64.95,20713.0,65.03,65.08,64.95,64.95,20713.0
2023-03-22 13:35:00,64.96,65.03,64.96,64.99,16043.0,64.96,65.03,64.96,64.99,16043.0
2023-03-22 13:40:00,65.0,65.05,65.0,65.05,7692.0,65.0,65.05,65.0,65.05,7692.0
2023-03-22 13:45:00,65.05,65.06,64.99,65.03,38022.0,65.05,65.06,64.99,65.03,38022.0
2023-03-22 13:50:00,65.03,65.09,65.02,65.03,14917.0,65.03,65.09,65.02,65.03,14917.0
2023-03-22 13:55:00,65.03,65.05,64.99,65.0,21941.0,65.03,65.05,64.99,65.0,21941.0
2023-03-22 14:00:00,65.03,65.26,65.0,65.19,34957.0,65.03,65.26,65.0,65.19,34957.0
2023-03-22 14:05:00,65.18,65.27,65.06,65.06,17540.0,65.18,65.27,65.06,65.06,17540.0
2023-03-22 14:10:00,65.06,65.12,64.94,64.98,25167.0,65.06,65.12,64.94,64.98,25167.0
2023-03-22 14:15:00,65.0,65.1,64.97,65.03,15176.0,65.0,65.1,64.97,65.03,15176.0
2023-03-22 14:20:00,65.03,65.03,64.96,64.98,11965.0,65.03,65.03,64.96,64.98,11965.0
2023-03-22 14:25:00,64.96,65.03,64.96,64.97,15620.0,64.96,65.03,64.96,64.97,15620.0
2023-03-22 14:30:00,64.95,65.02,64.87,64.95,16478.0,64.95,65.02,64.87,64.95,16478.0
2023-03-22 14:35:00,64.91,65.05,64.8,64.98,29508.0,64.91,65.05,64.8,64.98,29508.0
2023-03-22 14:40:00,64.97,65.13,64.96,65.04,14373.0,64.97,65.13,64.96,65.04,14373.0
2023-03-22 14:45:00,65.03,65.11,64.98,64.99,33217.0,65.03,65.11,64.98,64.99,33217.0
2023-03-22 14:50:00,65.0,65.05,64.9,64.96,27455.0,65.0,65.05,64.9,64.96,27455.0
2023-03-22 14:55:00,64.97,65.02,64.78,64.8,20768.0,64.97,65.02,64.78,64.8,20768.0
2023-03-22 15:00:00,64.8,64.87,64.63,64.72,56386.0,64.8,64.87,64.63,64.72,56386.0
2023-03-22 15:05:00,64.7,64.74,64.52,64.59,46026.0,64.7,64.74,64.52,64.59,46026.0
2023-03-22 15:10:00,64.58,64.67,64.5,64.66,15615.0,64.58,64.67,64.5,64.66,15615.0
2023-03-22 15:15:00,64.7,64.86,64.68,64.75,38030.0,64.7,64.86,64.68,64.75,38030.0
2023-03-22 15:20:00,64.75,64.9,64.71,64.71,42619.0,64.75,64.9,64.71,64.71,42619.0
2023-03-22 15:25:00,64.73,64.8,64.61,64.7,15015.0,64.73,64.8,64.61,64.7,15015.0
2023-03-22 15:30:00,64.71,64.74,64.45,64.51,30481.0,64.71,64.74,64.45,64.51,30481.0
2023-03-22 15:35:00,64.51,64.52,64.34,64.39,34049.0,64.51,64.52,64.34,64.39,34049.0
2023-03-22 15:40:00,64.39,64.44,64.26,64.26,47741.0,64.39,64.44,64.26,64.26,47741.0
2023-03-22 15:45:00,64.26,64.26,64.12,64.2,47147.0,64.26,64.26,64.12,64.2,47147.0
2023-03-22 15:50:00,64.19,64.19,63.81,63.83,175434.0,64.19,64.19,63.81,63.83,175434.0
2023-03-22 15:55:00,63.83,63.83,63.57,63.57,237896.0,63.83,63.83,63.57,63.57,237896.0
2023-03-23 09:30:00,63.64,63.8,63.54,63.55,40871.0,63.64,63.8,63.54,63.55,40871.0
2023-03-23 09:35:00,63.58,63.59,63.46,63.5,15730.0,63.58,63.59,63.46,63.5,15730.0
2023-03-23 09:40:00,63.5,63.63,63.43,63.6,15885.0,63.5,63.63,63.43,63.6,15885.0
2023-03-23 09:45:00,63.62,63.77,63.6,63.75,12738.0,63.62,63.77,63.6,63.75,12738.0
2023-03-23 09:50:00,63.76,63.79,63.65,63.68,13356.0,63.76,63.79,63.65,63.68,13356.0
2023-03-23 09:55:00,63.71,63.79,63.66,63.74,15200.0,63.71,63.79,63.66,63.74,15200.0
2023-03-23 10:00:00,63.76,63.97,63.71,63.87,40664.0,63.76,63.97,63.71,63.87,40664.0
2023-03-23 10:05:00,63.89,63.96,63.81,63.85,18454.0,63.89,63.96,63.81,63.85,18454.0
2023-03-23 10:10:00,63.85,63.92,63.83,63.85,13180.0,63.85,63.92,63.83,63.85,13180.0
2023-03-23 10:15:00,63.85,63.89,63.79,63.84,17546.0,63.85,63.89,63.79,63.84,17546.0
2023-03-23 10:20:00,63.84,63.84,63.68,63.71,12776.0,63.84,63.84,63.68,63.71,12776.0
2023-03-23 10:25:00,63.71,63.84,63.71,63.76,11925.0,63.71,63.84,63.71,63.76,11925.0
2023-03-23 10:30:00,63.77,63.86,63.75,63.79,19158.0,63.77,63.86,63.75,63.79,19158.0
2023-03-23 10:35:00,63.8,63.84,63.71,63.77,17467.0,63.8,63.84,63.71,63.77,17467.0
2023-03-23 10:40:00,63.77,63.77,63.65,63.7,15205.0,63.77,63.77,63.65,63.7,15205.0
2023-03-23 10:45:00,63.71,63.73,63.58,63.64,14097.0,63.71,63.73,63.58,63.64,14097.0
2023-03-23 10:50:00,63.65,63.86,63.64,63.79,13264.0,63.65,63.86,63.64,63.79,13264.0
2023-03-23 10:55:00,63.77,63.89,63.77,63.84,11308.0,63.77,63.89,63.77,63.84,11308.0
2023-03-23 11:00:00,63.84,63.97,63.84,63.92,15567.0,63.84,63.97,63.84,63.92,15567.0
2023-03-23 11:05:00,63.91,63.99,63.88,63.93,20268.0,63.91,63.99,63.88,63.93,20268.0
2023-03-23 11:10:00,63.93,63.93,63.85,63.91,21281.0,63.93,63.93,63.85,63.91,21281.0
2023-03-23 11:15:00,63.91,63.91,63.79,63.8,20992.0,63.91,63.91,63.79,63.8,20992.0
2023-03-23 11:20:00,63.8,63.8,63.68,63.73,12103.0,63.8,63.8,63.68,63.73,12103.0
2023-03-23 11:25:00,63.73,63.78,63.65,63.65,15906.0,63.73,63.78,63.65,63.65,15906.0
2023-03-23 11:30:00,63.66,63.76,63.62,63.64,14920.0,63.66,63.76,63.62,63.64,14920.0
2023-03-23 11:35:00,63.65,63.74,63.65,63.71,13982.0,63.65,63.74,63.65,63.71,13982.0
2023-03-23 11:40:00,63.69,63.75,63.6,63.61,17187.0,63.69,63.75,63.6,63.61,17187.0
2023-03-23 11:45:00,63.61,63.66,63.46,63.54,360189.0,63.61,63.66,63.46,63.54,360189.0
2023-03-23 11:50:00,63.52,63.53,63.26,63.28,42275.0,63.52,63.53,63.26,63.28,42275.0
2023-03-23 11:55:00,63.27,63.42,63.26,63.28,21037.0,63.27,63.42,63.26,63.28,21037.0
2023-03-23 12:00:00,63.28,63.35,63.21,63.29,23769.0,63.28,63.35,63.21,63.29,23769.0
2023-03-23 12:05:00,63.29,63.39,63.27,63.36,24869.0,63.29,63.39,63.27,63.36,24869.0
2023-03-23 12:10:00,63.35,63.35,63.26,63.33,61089.0,63.35,63.35,63.26,63.33,61089.0
2023-03-23 12:15:00,63.34,63.52,63.33,63.45,14803.0,63.34,63.52,63.33,63.45,14803.0
2023-03-23 12:20:00,63.45,63.58,63.43,63.55,70637.0,63.45,63.58,63.43,63.55,70637.0
2023-03-23 12:25:00,63.54,63.67,63.53,63.54,21387.0,63.54,63.67,63.53,63.54,21387.0
2023-03-23 12:30:00,63.55,63.6,63.46,63.46,24928.0,63.55,63.6,63.46,63.46,24928.0
2023-03-23 12:35:00,63.47,63.47,63.38,63.46,185290.0,63.47,63.47,63.38,63.46,185290.0
2023-03-23 12:40:00,63.45,63.47,63.37,63.4,20014.0,63.45,63.47,63.37,63.4,20014.0
2023-03-23 12:45:00,63.39,63.44,63.35,63.38,25426.0,63.39,63.44,63.35,63.38,25426.0
2023-03-23 12:50:00,63.38,63.39,63.28,63.33,7507.0,63.38,63.39,63.28,63.33,7507.0
2023-03-23 12:55:00,63.34,63.34,63.27,63.29,22659.0,63.34,63.34,63.27,63.29,22659.0
2023-03-23 13:00:00,63.29,63.37,63.23,63.25,14146.0,63.29,63.37,63.23,63.25,14146.0
2023-03-23 13:05:00,63.24,63.31,63.12,63.14,19445.0,63.24,63.31,63.12,63.14,19445.0
2023-03-23 13:10:00,63.15,63.16,63.03,63.05,16105.0,63.15,63.16,63.03,63.05,16105.0
2023-03-23 13:15:00,63.05,63.05,62.92,62.93,18923.0,63.05,63.05,62.92,62.93,18923.0
2023-03-23 13:20:00,62.94,62.94,62.7,62.7,19138.0,62.94,62.94,62.7,62.7,19138.0
2023-03-23 13:25:00,62.69,62.7,62.46,62.46,20106.0,62.69,62.7,62.46,62.46,20106.0
2023-03-23 13:30:00,62.44,62.46,62.31,62.32,18915.0,62.44,62.46,62.31,62.32,18915.0
2023-03-23 13:35:00,62.32,62.32,62.2,62.21,30057.0,62.32,62.32,62.2,62.21,30057.0
2023-03-23 13:40:00,62.2,62.51,62.18,62.44,21135.0,62.2,62.51,62.18,62.44,21135.0
2023-03-23 13:45:00,62.42,62.42,62.24,62.31,17082.0,62.42,62.42,62.24,62.31,17082.0
2023-03-23 13:50:00,62.31,62.32,62.2,62.25,36079.0,62.31,62.32,62.2,62.25,36079.0
2023-03-23 13:55:00,62.24,62.31,62.22,62.25,18624.0,62.24,62.31,62.22,62.25,18624.0
2023-03-23 14:00:00,62.27,62.36,62.23,62.27,20396.0,62.27,62.36,62.23,62.27,20396.0
2023-03-23 14:05:00,62.27,62.43,62.27,62.35,22298.0,62.27,62.43,62.27,62.35,22298.0
2023-03-23 14:10:00,62.37,62.39,62.27,62.39,116947.0,62.37,62.39,62.27,62.39,116947.0
2023-03-23 14:15:00,62.37,62.39,62.22,62.23,23238.0,62.37,62.39,62.22,62.23,23238.0
2023-03-23 14:20:00,62.24,62.24,62.06,62.06,16297.0,62.24,62.24,62.06,62.06,16297.0
2023-03-23 14:25:00,62.05,62.07,61.95,62.0,25232.0,62.05,62.07,61.95,62.0,25232.0
2023-03-23 14:30:00,62.0,62.04,61.88,61.92,50013.0,62.0,62.04,61.88,61.92,50013.0
2023-03-23 14:35:00,61.92,62.01,61.89,61.9,24264.0,61.92,62.01,61.89,61.9,24264.0
2023-03-23 14:40:00,61.9,61.91,61.74,61.76,35354.0,61.9,61.91,61.74,61.76,35354.0
2023-03-23 14:45:00,61.77,61.89,61.73,61.89,38978.0,61.77,61.89,61.73,61.89,38978.0
2023-03-23 14:50:00,61.88,61.94,61.76,61.77,32248.0,61.88,61.94,61.76,61.77,32248.0
2023-03-23 14:55:00,61.76,61.92,61.71,61.92,30690.0,61.76,61.92,61.71,61.92,30690.0
2023-03-23 15:00:00,61.93,62.32,61.92,62.03,40456.0,61.93,62.32,61.92,62.03,40456.0
2023-03-23 15:05:00,62.04,62.1,61.93,62.1,27677.0,62.04,62.1,61.93,62.1,27677.0
2023-03-23 15:10:00,62.12,62.13,61.98,62.09,28730.0,62.12,62.13,61.98,62.09,28730.0
2023-03-23 15:15:00,62.1,62.15,61.99,62.0,36795.0,62.1,62.15,61.99,62.0,36795.0
2023-03-23 15:20:00,62.01,62.1,61.91,62.06,54477.0,62.01,62.1,61.91,62.06,54477.0
2023-03-23 15:25:00,62.05,62.18,62.03,62.04,67462.0,62.05,62.18,62.03,62.04,67462.0
2023-03-23 15:30:00,62.03,62.23,61.93,62.22,97556.0,62.03,62.23,61.93,62.22,97556.0
2023-03-23 15:35:00,62.22,62.41,62.21,62.34,70968.0,62.22,62.41,62.21,62.34,70968.0
2023-03-23 15:40:00,62.35,62.42,62.32,62.4,60623.0,62.35,62.42,62.32,62.4,60623.0
2023-03-23 15:45:00,62.39,62.6,62.39,62.43,58081.0,62.39,62.6,62.39,62.43,58081.0
2023-03-23 15:50:00,62.44,62.63,62.44,62.61,102016.0,62.44,62.63,62.44,62.61,102016.0
2023-03-23 15:55:00,62.6,62.68,62.54,62.55,244856.0,62.6,62.68,62.54,62.55,244856.0
2023-03-24 09:30:00,62.68,62.82,62.47,62.5,44064.0,62.68,62.82,62.47,62.5,44064.0
2023-03-24 09:35:00,62.59,62.93,62.59,62.86,38811.0,62.59,62.93,62.59,62.86,38811.0
2023-03-24 09:40:00,62.83,62.94,62.59,62.86,21398.0,62.83,62.94,62.59,62.86,21398.0
2023-03-24 09:45:00,62.85,62.91,62.68,62.88,14411.0,62.85,62.91,62.68,62.88,14411.0
2023-03-24 09:50:00,62.83,62.96,62.81,62.83,24817.0,62.83,62.96,62.81,62.83,24817.0
2023-03-24 09:55:00,62.83,62.92,62.67,62.8,23963.0,62.83,62.92,62.67,62.8,23963.0
2023-03-24 10:00:00,62.78,63.0,62.73,62.83,45563.0,62.78,63.0,62.73,62.83,45563.0
2023-03-24 10:05:00,62.83,62.99,62.82,62.9,24552.0,62.83,62.99,62.82,62.9,24552.0
2023-03-24 10:10:00,62.9,62.9,62.75,62.76,18184.0,62.9,62.9,62.75,62.76,18184.0
2023-03-24 10:15:00,62.74,62.94,62.7,62.83,35384.0,62.74,62.94,62.7,62.83,35384.0
2023-03-24 10:20:00,62.85,63.01,62.81,62.99,26939.0,62.85,63.01,62.81,62.99,26939.0
2023-03-24 10:25:00,63.0,63.1,62.95,63.07,24812.0,63.0,63.1,62.95,63.07,24812.0
2023-03-24 10:30:00,63.07,63.12,63.03,63.09,25790.0,63.07,63.12,63.03,63.09,25790.0
2023-03-24 10:35:00,63.09,63.11,62.92,62.95,31573.0,63.09,63.11,62.92,62.95,31573.0
2023-03-24 10:40:00,62.94,62.94,62.81,62.82,21961.0,62.94,62.94,62.81,62.82,21961.0
2023-03-24 10:45:00,62.82,62.87,62.74,62.78,26352.0,62.82,62.87,62.74,62.78,26352.0
2023-03-24 10:50:00,62.78,62.83,62.76,62.81,21326.0,62.78,62.83,62.76,62.81,21326.0
2023-03-24 10:55:00,62.8,62.81,62.72,62.76,22391.0,62.8,62.81,62.72,62.76,22391.0
2023-03-24 11:00:00,62.77,62.81,62.68,62.77,16552.0,62.77,62.81,62.68,62.77,16552.0
2023-03-24 11:05:00,62.8,62.81,62.71,62.74,19718.0,62.8,62.81,62.71,62.74,19718.0
2023-03-24 11:10:00,62.73,62.8,62.71,62.77,22398.0,62.73,62.8,62.71,62.77,22398.0
2023-03-24 11:15:00,62.76,62.87,62.76,62.85,15377.0,62.76,62.87,62.76,62.85,15377.0
2023-03-24 11:20:00,62.86,63.02,62.85,63.01,11680.0,62.86,63.02,62.85,63.01,11680.0
2023-03-24 11:25:00,63.05,63.19,63.05,63.16,20112.0,63.05,63.19,63.05,63.16,20112.0
2023-03-24 11:30:00,63.16,63.17,63.01,63.11,15981.0,63.16,63.17,63.01,63.11,15981.0
2023-03-24 11:35:00,63.1,63.17,63.1,63.13,14207.0,63.1,63.17,63.1,63.13,14207.0
2023-03-24 11:40:00,63.15,63.21,63.14,63.21,18805.0,63.15,63.21,63.14,63.21,18805.0
2023-03-24 11:45:00,63.22,63.48,63.22,63.42,21145.0,63.22,63.48,63.22,63.42,21145.0
2023-03-24 11:50:00,63.39,63.4,63.31,63.36,8674.0,63.39,63.4,63.31,63.36,8674.0
2023-03-24 11:55:00,63.35,63.49,63.35,63.49,11587.0,63.35,63.49,63.35,63.49,11587.0
2023-03-24 12:00:00,63.51,63.59,63.43,63.47,13196.0,63.51,63.59,63.43,63.47,13196.0
2023-03-24 12:05:00,63.47,63.49,63.42,63.43,12745.0,63.47,63.49,63.42,63.43,12745.0
2023-03-24 12:10:00,63.44,63.54,63.44,63.47,11023.0,63.44,63.54,63.44,63.47,11023.0
2023-03-24 12:15:00,63.48,63.54,63.46,63.49,16954.0,63.48,63.54,63.46,63.49,16954.0
2023-03-24 12:20:00,63.5,63.61,63.5,63.6,13319.0,63.5,63.61,63.5,63.6,13319.0
2023-03-24 12:25:00,63.61,63.64,63.58,63.59,13361.0,63.61,63.64,63.58,63.59,13361.0
2023-03-24 12:30:00,63.6,63.69,63.6,63.69,15690.0,63.6,63.69,63.6,63.69,15690.0
2023-03-24 12:35:00,63.7,63.71,63.64,63.66,6481.0,63.7,63.71,63.64,63.66,6481.0
2023-03-24 12:40:00,63.66,63.77,63.64,63.74,13913.0,63.66,63.77,63.64,63.74,13913.0
2023-03-24 12:45:00,63.74,63.76,63.7,63.71,29711.0,63.74,63.76,63.7,63.71,29711.0
2023-03-24 12:50:00,63.71,63.79,63.64,63.74,64198.0,63.71,63.79,63.64,63.74,64198.0
2023-03-24 12:55:00,63.75,63.9,63.75,63.84,10389.0,63.75,63.9,63.75,63.84,10389.0
2023-03-24 13:00:00,63.85,63.92,63.78,63.78,9988.0,63.85,63.92,63.78,63.78,9988.0
2023-03-24 13:05:00,63.77,63.86,63.77,63.84,8180.0,63.77,63.86,63.77,63.84,8180.0
2023-03-24 13:10:00,63.84,63.86,63.78,63.82,8627.0,63.84,63.86,63.78,63.82,8627.0
2023-03-24 13:15:00,63.84,63.87,63.71,63.74,8593.0,63.84,63.87,63.71,63.74,8593.0
2023-03-24 13:20:00,63.74,63.79,63.7,63.76,11636.0,63.74,63.79,63.7,63.76,11636.0
2023-03-24 13:25:00,63.78,63.95,63.78,63.87,11462.0,63.78,63.95,63.78,63.87,11462.0
2023-03-24 13:30:00,63.88,63.93,63.82,63.88,13216.0,63.88,63.93,63.82,63.88,13216.0
2023-03-24 13:35:00,63.88,63.98,63.88,63.94,7216.0,63.88,63.98,63.88,63.94,7216.0
2023-03-24 13:40:00,63.95,63.95,63.86,63.92,15850.0,63.95,63.95,63.86,63.92,15850.0
2023-03-24 13:45:00,63.92,63.92,63.74,63.79,18506.0,63.92,63.92,63.74,63.79,18506.0
2023-03-24 13:50:00,63.79,63.79,63.72,63.78,12707.0,63.79,63.79,63.72,63.78,12707.0
2023-03-24 13:55:00,63.79,63.84,63.74,63.84,9213.0,63.79,63.84,63.74,63.84,9213.0
2023-03-24 14:00:00,63.85,63.86,63.82,63.82,9904.0,63.85,63.86,63.82,63.82,9904.0
2023-03-24 14:05:00,63.84,63.88,63.8,63.85,10060.0,63.84,63.88,63.8,63.85,10060.0
2023-03-24 14:10:00,63.85,63.95,63.84,63.93,22165.0,63.85,63.95,63.84,63.93,22165.0
2023-03-24 14:15:00,63.93,64.04,63.93,64.01,35720.0,63.93,64.04,63.93,64.01,35720.0
2023-03-24 14:20:00,64.03,64.04,63.93,63.93,21579.0,64.03,64.04,63.93,63.93,21579.0
2023-03-24 14:25:00,63.94,64.03,63.94,64.01,16622.0,63.94,64.03,63.94,64.01,16622.0
2023-03-24 14:30:00,64.0,64.11,63.92,64.05,32768.0,64.0,64.11,63.92,64.05,32768.0
2023-03-24 14:35:00,64.05,64.11,63.99,64.1,18178.0,64.05,64.11,63.99,64.1,18178.0
2023-03-24 14:40:00,64.1,64.14,64.08,64.12,21185.0,64.1,64.14,64.08,64.12,21185.0
2023-03-24 14:45:00,64.13,64.13,64.02,64.04,13579.0,64.13,64.13,64.02,64.04,13579.0
2023-03-24 14:50:00,64.03,64.06,64.03,64.06,19186.0,64.03,64.06,64.03,64.06,19186.0
2023-03-24 14:55:00,64.06,64.09,64.03,64.05,19566.0,64.06,64.09,64.03,64.05,19566.0
2023-03-24 15:00:00,64.06,64.06,63.89,63.9,24127.0,64.06,64.06,63.89,63.9,24127.0
2023-03-24 15:05:00,63.89,63.91,63.74,63.77,12605.0,63.89,63.91,63.74,63.77,12605.0
2023-03-24 15:10:00,63.77,63.82,63.74,63.76,17304.0,63.77,63.82,63.74,63.76,17304.0
2023-03-24 15:15:00,63.75,63.87,63.73,63.86,59787.0,63.75,63.87,63.73,63.86,59787.0
2023-03-24 15:20:00,63.88,63.96,63.84,63.92,19584.0,63.88,63.96,63.84,63.92,19584.0
2023-03-24 15:25:00,63.92,64.05,63.91,64.03,14563.0,63.92,64.05,63.91,64.03,14563.0
2023-03-24 15:30:00,64.03,64.14,64.03,64.06,21927.0,64.03,64.14,64.03,64.06,21927.0
2023-03-24 15:35:00,64.06,64.1,63.97,64.0,37051.0,64.06,64.1,63.97,64.0,37051.0
2023-03-24 15:40:00,63.99,64.0,63.94,63.98,33373.0,63.99,64.0,63.94,63.98,33373.0
2023-03-24 15:45:00,63.96,63.98,63.9,63.97,46669.0,63.96,63.98,63.9,63.97,46669.0
2023-03-24 15:50:00,63.97,64.0,63.9,63.92,77750.0,63.97,64.0,63.9,63.92,77750.0
2023-03-24 15:55:00,63.92,64.12,63.92,64.05,213181.0,63.92,64.12,63.92,64.05,213181.0
2023-03-27 09:30:00,64.81,65.31,64.66,65.01,44431.0,64.81,65.31,64.66,65.01,44431.0
2023-03-27 09:35:00,65.06,65.13,64.84,64.84,54761.0,65.06,65.13,64.84,64.84,54761.0
2023-03-27 09:40:00,64.84,64.9,64.58,64.59,7812.0,64.84,64.9,64.58,64.59,7812.0
2023-03-27 09:45:00,64.59,64.65,64.5,64.58,14585.0,64.59,64.65,64.5,64.58,14585.0
2023-03-27 09:50:00,64.56,64.57,64.47,64.52,9716.0,64.56,64.57,64.47,64.52,9716.0
2023-03-27 09:55:00,64.54,64.59,64.35,64.44,14643.0,64.54,64.59,64.35,64.44,14643.0
2023-03-27 10:00:00,64.41,64.42,64.22,64.32,27789.0,64.41,64.42,64.22,64.32,27789.0
2023-03-27 10:05:00,64.29,64.32,64.2,64.28,10209.0,64.29,64.32,64.2,64.28,10209.0
2023-03-27 10:10:00,64.3,64.41,64.29,64.34,23424.0,64.3,64.41,64.29,64.34,23424.0
2023-03-27 10:15:00,64.37,64.39,64.28,64.37,53205.0,64.37,64.39,64.28,64.37,53205.0
2023-03-27 10:20:00,64.39,64.47,64.36,64.47,19290.0,64.39,64.47,64.36,64.47,19290.0
2023-03-27 10:25:00,64.49,64.49,64.41,64.42,8140.0,64.49,64.49,64.41,64.42,8140.0
2023-03-27 10:30:00,64.42,64.44,64.2,64.28,22391.0,64.42,64.44,64.2,64.28,22391.0
2023-03-27 10:35:00,64.28,64.33,64.23,64.25,11948.0,64.28,64.33,64.23,64.25,11948.0
2023-03-27 10:40:00,64.24,64.27,64.15,64.2,10680.0,64.24,64.27,64.15,64.2,10680.0
2023-03-27 10:45:00,64.18,64.29,64.15,64.28,8694.0,64.18,64.29,64.15,64.28,8694.0
2023-03-27 10:50:00,64.3,64.32,64.25,64.29,9990.0,64.3,64.32,64.25,64.29,9990.0
2023-03-27 10:55:00,64.3,64.34,64.18,64.18,13442.0,64.3,64.34,64.18,64.18,13442.0
2023-03-27 11:00:00,64.2,64.22,64.16,64.16,15604.0,64.2,64.22,64.16,64.16,15604.0
2023-03-27 11:05:00,64.16,64.29,64.16,64.27,11584.0,64.16,64.29,64.16,64.27,11584.0
2023-03-27 11:10:00,64.26,64.35,64.26,64.33,5345.0,64.26,64.35,64.26,64.33,5345.0
2023-03-27 11:15:00,64.32,64.32,64.24,64.27,21284.0,64.32,64.32,64.24,64.27,21284.0
2023-03-27 11:20:00,64.26,64.38,64.26,64.37,6578.0,64.26,64.38,64.26,64.37,6578.0
2023-03-27 11:25:00,64.38,64.46,64.24,64.4,51088.0,64.38,64.46,64.24,64.4,51088.0
2023-03-27 11:30:00,64.4,64.49,64.38,64.4,6832.0,64.4,64.49,64.38,64.4,6832.0
2023-03-27 11:35:00,64.41,64.53,64.41,64.5,4382.0,64.41,64.53,64.41,64.5,4382.0
2023-03-27 11:40:00,64.52,64.57,64.44,64.47,31451.0,64.52,64.57,64.44,64.47,31451.0
2023-03-27 11:45:00,64.46,64.61,64.43,64.59,5928.0,64.46,64.61,64.43,64.59,5928.0
2023-03-27 11:50:00,64.58,64.63,64.52,64.55,5264.0,64.58,64.63,64.52,64.55,5264.0
2023-03-27 11:55:00,64.54,64.61,64.48,64.53,7886.0,64.54,64.61,64.48,64.53,7886.0
2023-03-27 12:00:00,64.52,64.62,64.51,64.61,9404.0,64.52,64.62,64.51,64.61,9404.0
2023-03-27 12:05:00,64.6,64.6,64.49,64.5,4771.0,64.6,64.6,64.49,64.5,4771.0
2023-03-27 12:10:00,64.51,64.52,64.46,64.48,5019.0,64.51,64.52,64.46,64.48,5019.0
2023-03-27 12:15:00,64.48,64.6,64.47,64.56,9539.0,64.48,64.6,64.47,64.56,9539.0
2023-03-27 12:20:00,64.59,64.61,64.55,64.61,3325.0,64.59,64.61,64.55,64.61,3325.0
2023-03-27 12:25:00,64.61,64.63,64.56,64.57,6968.0,64.61,64.63,64.56,64.57,6968.0
2023-03-27 12:30:00,64.57,64.59,64.54,64.56,5677.0,64.57,64.59,64.54,64.56,5677.0
2023-03-27 12:35:00,64.57,64.59,64.53,64.57,7395.0,64.57,64.59,64.53,64.57,7395.0
2023-03-27 12:40:00,64.59,64.61,64.55,64.56,11733.0,64.59,64.61,64.55,64.56,11733.0
2023-03-27 12:45:00,64.56,64.57,64.48,64.52,7110.0,64.56,64.57,64.48,64.52,7110.0
2023-03-27 12:50:00,64.51,64.53,64.42,64.44,14986.0,64.51,64.53,64.42,64.44,14986.0
2023-03-27 12:55:00,64.43,64.49,64.42,64.47,10883.0,64.43,64.49,64.42,64.47,10883.0
2023-03-27 13:00:00,64.47,64.53,64.45,64.53,6520.0,64.47,64.53,64.45,64.53,6520.0
2023-03-27 13:05:00,64.52,64.66,64.48,64.63,12620.0,64.52,64.66,64.48,64.63,12620.0
2023-03-27 13:10:00,64.62,64.71,64.61,64.67,9905.0,64.62,64.71,64.61,64.67,9905.0
2023-03-27 13:15:00,64.67,64.75,64.64,64.75,16367.0,64.67,64.75,64.64,64.75,16367.0
2023-03-27 13:20:00,64.74,64.81,64.72,64.78,10312.0,64.74,64.81,64.72,64.78,10312.0
2023-03-27 13:25:00,64.77,64.86,64.77,64.86,21414.0,64.77,64.86,64.77,64.86,21414.0
2023-03-27 13:30:00,64.86,64.89,64.79,64.82,28279.0,64.86,64.89,64.79,64.82,28279.0
2023-03-27 13:35:00,64.83,64.84,64.76,64.82,12765.0,64.83,64.84,64.76,64.82,12765.0
2023-03-27 13:40:00,64.83,64.85,64.81,64.83,15236.0,64.83,64.85,64.81,64.83,15236.0
2023-03-27 13:45:00,64.83,64.9,64.82,64.86,20373.0,64.83,64.9,64.82,64.86,20373.0
2023-03-27 13:50:00,64.85,64.86,64.78,64.79,20038.0,64.85,64.86,64.78,64.79,20038.0
2023-03-27 13:55:00,64.78,64.81,64.75,64.76,10369.0,64.78,64.81,64.75,64.76,10369.0
2023-03-27 14:00:00,64.76,64.78,64.72,64.74,13129.0,64.76,64.78,64.72,64.74,13129.0
2023-03-27 14:05:00,64.74,64.76,64.72,64.74,12169.0,64.74,64.76,64.72,64.74,12169.0
2023-03-27 14:10:00,64.75,64.77,64.73,64.77,11079.0,64.75,64.77,64.73,64.77,11079.0
2023-03-27 14:15:00,64.77,64.78,64.63,64.67,14712.0,64.77,64.78,64.63,64.67,14712.0
2023-03-27 14:20:00,64.68,64.78,64.68,64.73,8255.0,64.68,64.78,64.68,64.73,8255.0
2023-03-27 14:25:00,64.72,64.73,64.68,64.72,9757.0,64.72,64.73,64.68,64.72,9757.0
2023-03-27 14:30:00,64.72,64.75,64.71,64.71,11548.0,64.72,64.75,64.71,64.71,11548.0
2023-03-27 14:35:00,64.71,64.77,64.7,64.75,17002.0,64.71,64.77,64.7,64.75,17002.0
2023-03-27 14:40:00,64.75,64.75,64.68,64.7,12989.0,64.75,64.75,64.68,64.7,12989.0
2023-03-27 14:45:00,64.7,64.77,64.68,64.75,11209.0,64.7,64.77,64.68,64.75,11209.0
2023-03-27 14:50:00,64.77,64.82,64.74,64.79,14655.0,64.77,64.82,64.74,64.79,14655.0
2023-03-27 14:55:00,64.78,64.89,64.78,64.84,25992.0,64.78,64.89,64.78,64.84,25992.0
2023-03-27 15:00:00,64.84,64.87,64.82,64.84,20880.0,64.84,64.87,64.82,64.84,20880.0
2023-03-27 15:05:00,64.83,64.84,64.78,64.8,25672.0,64.83,64.84,64.78,64.8,25672.0
2023-03-27 15:10:00,64.8,64.83,64.78,64.81,14276.0,64.8,64.83,64.78,64.81,14276.0
2023-03-27 15:15:00,64.81,64.81,64.72,64.73,60336.0,64.81,64.81,64.72,64.73,60336.0
2023-03-27 15:20:00,64.74,64.85,64.7,64.72,183194.0,64.74,64.85,64.7,64.72,183194.0
2023-03-27 15:25:00,64.73,64.85,64.71,64.82,12693.0,64.73,64.85,64.71,64.82,12693.0
2023-03-27 15:30:00,64.83,64.84,64.79,64.82,28149.0,64.83,64.84,64.79,64.82,28149.0
2023-03-27 15:35:00,64.82,64.82,64.69,64.72,34543.0,64.82,64.82,64.69,64.72,34543.0
2023-03-27 15:40:00,64.72,64.75,64.68,64.72,33287.0,64.72,64.75,64.68,64.72,33287.0
2023-03-27 15:45:00,64.72,64.75,64.68,64.73,29042.0,64.72,64.75,64.68,64.73,29042.0
2023-03-27 15:50:00,64.73,64.74,64.64,64.64,65347.0,64.73,64.74,64.64,64.64,65347.0
2023-03-27 15:55:00,64.65,64.77,64.65,64.77,219273.0,64.65,64.77,64.65,64.77,219273.0
2023-03-28 09:30:00,64.51,64.61,64.41,64.41,27283.0,64.51,64.61,64.41,64.41,27283.0
2023-03-28 09:35:00,64.45,64.61,64.44,64.5,14888.0,64.45,64.61,64.44,64.5,14888.0
2023-03-28 09:40:00,64.52,64.58,64.4,64.5,15322.0,64.52,64.58,64.4,64.5,15322.0
2023-03-28 09:45:00,64.5,64.59,64.47,64.54,20975.0,64.5,64.59,64.47,64.54,20975.0
2023-03-28 09:50:00,64.52,64.61,64.46,64.56,6315.0,64.52,64.61,64.46,64.56,6315.0
2023-03-28 09:55:00,64.57,64.6,64.49,64.52,10905.0,64.57,64.6,64.49,64.52,10905.0
2023-03-28 10:00:00,64.56,64.56,64.46,64.48,4956.0,64.56,64.56,64.46,64.48,4956.0
2023-03-28 10:05:00,64.48,64.49,64.4,64.41,24846.0,64.48,64.49,64.4,64.41,24846.0
2023-03-28 10:10:00,64.4,64.45,64.23,64.26,21938.0,64.4,64.45,64.23,64.26,21938.0
2023-03-28 10:15:00,64.26,64.34,64.25,64.28,8887.0,64.26,64.34,64.25,64.28,8887.0
2023-03-28 10:20:00,64.28,64.28,64.18,64.23,5638.0,64.28,64.28,64.18,64.23,5638.0
2023-03-28 10:25:00,64.24,64.27,64.18,64.23,12138.0,64.24,64.27,64.18,64.23,12138.0
2023-03-28 10:30:00,64.22,64.28,64.09,64.13,13113.0,64.22,64.28,64.09,64.13,13113.0
2023-03-28 10:35:00,64.15,64.2,64.11,64.2,8175.0,64.15,64.2,64.11,64.2,8175.0
2023-03-28 10:40:00,64.2,64.23,64.16,64.23,4409.0,64.2,64.23,64.16,64.23,4409.0
2023-03-28 10:45:00,64.26,64.3,64.16,64.2,9702.0,64.26,64.3,64.16,64.2,9702.0
2023-03-28 10:50:00,64.2,64.2,64.07,64.1,5659.0,64.2,64.2,64.07,64.1,5659.0
2023-03-28 10:55:00,64.09,64.24,64.09,64.24,5935.0,64.09,64.24,64.09,64.24,5935.0
2023-03-28 11:00:00,64.26,64.26,64.13,64.13,18031.0,64.26,64.26,64.13,64.13,18031.0
2023-03-28 11:05:00,64.13,64.23,64.11,64.23,8165.0,64.13,64.23,64.11,64.23,8165.0
2023-03-28 11:10:00,64.22,64.22,64.16,64.19,4175.0,64.22,64.22,64.16,64.19,4175.0
2023-03-28 11:15:00,64.18,64.34,64.18,64.31,17080.0,64.18,64.34,64.18,64.31,17080.0
2023-03-28 11:20:00,64.31,64.34,64.28,64.34,10960.0,64.31,64.34,64.28,64.34,10960.0
2023-03-28 11:25:00,64.32,64.39,64.21,64.22,30036.0,64.32,64.39,64.21,64.22,30036.0
2023-03-28 11:30:00,64.22,64.24,64.12,64.15,19112.0,64.22,64.24,64.12,64.15,19112.0
2023-03-28 11:35:00,64.14,64.2,64.09,64.2,45162.0,64.14,64.2,64.09,64.2,45162.0
2023-03-28 11:40:00,64.2,64.25,64.16,64.16,6733.0,64.2,64.25,64.16,64.16,6733.0
2023-03-28 11:45:00,64.16,64.22,64.15,64.19,9977.0,64.16,64.22,64.15,64.19,9977.0
2023-03-28 11:50:00,64.18,64.24,64.18,64.2,10406.0,64.18,64.24,64.18,64.2,10406.0
2023-03-28 11:55:00,64.2,64.22,64.18,64.19,4863.0,64.2,64.22,64.18,64.19,4863.0
2023-03-28 12:00:00,64.19,64.23,64.16,64.16,13059.0,64.19,64.23,64.16,64.16,13059.0
2023-03-28 12:05:00,64.15,64.19,64.06,64.06,24567.0,64.15,64.19,64.06,64.06,24567.0
2023-03-28 12:10:00,64.04,64.05,63.96,64.03,9271.0,64.04,64.05,63.96,64.03,9271.0
2023-03-28 12:15:00,64.03,64.03,63.97,63.98,5600.0,64.03,64.03,63.97,63.98,5600.0
2023-03-28 12:20:00,63.98,64.02,63.94,63.98,9575.0,63.98,64.02,63.94,63.98,9575.0
2023-03-28 12:25:00,63.99,64.02,63.93,63.93,7261.0,63.99,64.02,63.93,63.93,7261.0
2023-03-28 12:30:00,63.93,63.96,63.91,63.92,4398.0,63.93,63.96,63.91,63.92,4398.0
2023-03-28 12:35:00,63.91,63.98,63.89,63.98,18383.0,63.91,63.98,63.89,63.98,18383.0
2023-03-28 12:40:00,63.97,63.98,63.86,63.87,7881.0,63.97,63.98,63.86,63.87,7881.0
2023-03-28 12:45:00,63.87,63.89,63.81,63.84,5522.0,63.87,63.89,63.81,63.84,5522.0
2023-03-28 12:50:00,63.84,63.84,63.73,63.74,6247.0,63.84,63.84,63.73,63.74,6247.0
2023-03-28 12:55:00,63.72,63.72,63.64,63.71,15181.0,63.72,63.72,63.64,63.71,15181.0
2023-03-28 13:00:00,63.7,63.7,63.64,63.65,10599.0,63.7,63.7,63.64,63.65,10599.0
2023-03-28 13:05:00,63.63,63.66,63.58,63.58,13942.0,63.63,63.66,63.58,63.58,13942.0
2023-03-28 13:10:00,63.58,63.61,63.51,63.56,9473.0,63.58,63.61,63.51,63.56,9473.0
2023-03-28 13:15:00,63.54,63.55,63.51,63.53,7700.0,63.54,63.55,63.51,63.53,7700.0
2023-03-28 13:20:00,63.54,63.54,63.44,63.45,8321.0,63.54,63.54,63.44,63.45,8321.0
2023-03-28 13:25:00,63.46,63.49,63.4,63.44,13771.0,63.46,63.49,63.4,63.44,13771.0
2023-03-28 13:30:00,63.43,63.43,63.33,63.33,10423.0,63.43,63.43,63.33,63.33,10423.0
2023-03-28 13:35:00,63.34,63.41,63.33,63.37,15720.0,63.34,63.41,63.33,63.37,15720.0
2023-03-28 13:40:00,63.37,63.4,63.29,63.29,30609.0,63.37,63.4,63.29,63.29,30609.0
2023-03-28 13:45:00,63.29,63.3,63.22,63.24,18105.0,63.29,63.3,63.22,63.24,18105.0
2023-03-28 13:50:00,63.25,63.29,63.15,63.15,17655.0,63.25,63.29,63.15,63.15,17655.0
2023-03-28 13:55:00,63.14,63.19,63.05,63.05,47385.0,63.14,63.19,63.05,63.05,47385.0
2023-03-28 14:00:00,63.05,63.07,62.88,62.88,44324.0,63.05,63.07,62.88,62.88,44324.0
2023-03-28 14:05:00,62.87,62.94,62.79,62.81,25670.0,62.87,62.94,62.79,62.81,25670.0
2023-03-28 14:10:00,62.82,62.87,62.72,62.78,43265.0,62.82,62.87,62.72,62.78,43265.0
2023-03-28 14:15:00,62.78,62.87,62.74,62.87,62762.0,62.78,62.87,62.74,62.87,62762.0
2023-03-28 14:20:00,62.87,63.05,62.87,62.95,33704.0,62.87,63.05,62.87,62.95,33704.0
2023-03-28 14:25:00,62.95,63.21,62.95,63.15,37187.0,62.95,63.21,62.95,63.15,37187.0
2023-03-28 14:30:00,63.15,63.15,62.94,62.98,161719.0,63.15,63.15,62.94,62.98,161719.0
2023-03-28 14:35:00,63.0,63.09,62.98,63.05,176851.0,63.0,63.09,62.98,63.05,176851.0
2023-03-28 14:40:00,63.05,63.23,63.04,63.21,18620.0,63.05,63.23,63.04,63.21,18620.0
2023-03-28 14:45:00,63.21,63.22,63.14,63.17,44576.0,63.21,63.22,63.14,63.17,44576.0
2023-03-28 14:50:00,63.16,63.24,63.14,63.17,78896.0,63.16,63.24,63.14,63.17,78896.0
2023-03-28 14:55:00,63.16,63.16,62.96,62.98,47886.0,63.16,63.16,62.96,62.98,47886.0
2023-03-28 15:00:00,62.98,63.09,62.95,63.06,63977.0,62.98,63.09,62.95,63.06,63977.0
2023-03-28 15:05:00,63.05,63.23,62.99,63.16,71759.0,63.05,63.23,62.99,63.16,71759.0
2023-03-28 15:10:00,63.16,63.17,63.01,63.09,117564.0,63.16,63.17,63.01,63.09,117564.0
2023-03-28 15:15:00,63.1,63.12,63.03,63.03,21022.0,63.1,63.12,63.03,63.03,21022.0
2023-03-28 15:20:00,63.01,63.01,62.85,62.87,32757.0,63.01,63.01,62.85,62.87,32757.0
2023-03-28 15:25:00,62.88,62.91,62.82,62.9,45287.0,62.88,62.91,62.82,62.9,45287.0
2023-03-28 15:30:00,62.9,63.04,62.88,63.03,41154.0,62.9,63.04,62.88,63.03,41154.0
2023-03-28 15:35:00,63.04,63.07,62.95,62.97,41677.0,63.04,63.07,62.95,62.97,41677.0
2023-03-28 15:40:00,62.97,63.07,62.96,63.07,31548.0,62.97,63.07,62.96,63.07,31548.0
2023-03-28 15:45:00,63.06,63.06,62.94,63.05,41509.0,63.06,63.06,62.94,63.05,41509.0
2023-03-28 15:50:00,63.03,63.16,63.02,63.1,74086.0,63.03,63.16,63.02,63.1,74086.0
2023-03-28 15:55:00,63.1,63.17,63.03,63.08,202017.0,63.1,63.17,63.03,63.08,202017.0
2023-03-29 09:30:00,63.29,63.46,63.05,63.05,47972.0,63.29,63.46,63.05,63.05,47972.0
2023-03-29 09:35:00,63.07,63.1,62.97,63.07,24085.0,63.07,63.1,62.97,63.07,24085.0
2023-03-29 09:40:00,63.05,63.21,62.99,63.21,14122.0,63.05,63.21,62.99,63.21,14122.0
2023-03-29 09:45:00,63.22,63.27,63.08,63.16,61499.0,63.22,63.27,63.08,63.16,61499.0
2023-03-29 09:50:00,63.17,63.3,63.16,63.2,16214.0,63.17,63.3,63.16,63.2,16214.0
2023-03-29 09:55:00,63.19,63.25,63.13,63.2,11046.0,63.19,63.25,63.13,63.2,11046.0
2023-03-29 10:00:00,63.2,63.23,63.12,63.16,14351.0,63.2,63.23,63.12,63.16,14351.0
2023-03-29 10:05:00,63.17,63.23,63.11,63.15,18974.0,63.17,63.23,63.11,63.15,18974.0
2023-03-29 10:10:00,63.11,63.18,63.05,63.08,12741.0,63.11,63.18,63.05,63.08,12741.0
2023-03-29 10:15:00,63.09,63.17,63.07,63.12,6896.0,63.09,63.17,63.07,63.12,6896.0
2023-03-29 10:20:00,63.12,63.16,62.99,63.08,26857.0,63.12,63.16,62.99,63.08,26857.0
2023-03-29 10:25:00,63.07,63.11,63.04,63.1,16893.0,63.07,63.11,63.04,63.1,16893.0
2023-03-29 10:30:00,63.1,63.12,63.04,63.06,21084.0,63.1,63.12,63.04,63.06,21084.0
2023-03-29 10:35:00,63.04,63.07,62.99,63.04,23452.0,63.04,63.07,62.99,63.04,23452.0
2023-03-29 10:40:00,63.04,63.16,63.03,63.11,15473.0,63.04,63.16,63.03,63.11,15473.0
2023-03-29 10:45:00,63.11,63.14,63.06,63.14,13347.0,63.11,63.14,63.06,63.14,13347.0
2023-03-29 10:50:00,63.14,63.2,63.11,63.2,13711.0,63.14,63.2,63.11,63.2,13711.0
2023-03-29 10:55:00,63.2,63.2,63.1,63.1,12207.0,63.2,63.2,63.1,63.1,12207.0
2023-03-29 11:00:00,63.08,63.13,63.02,63.03,9979.0,63.08,63.13,63.02,63.03,9979.0
2023-03-29 11:05:00,63.05,63.09,62.96,63.07,9217.0,63.05,63.09,62.96,63.07,9217.0
2023-03-29 11:10:00,63.08,63.24,63.07,63.24,23559.0,63.08,63.24,63.07,63.24,23559.0
2023-03-29 11:15:00,63.24,63.31,63.2,63.23,25898.0,63.24,63.31,63.2,63.23,25898.0
2023-03-29 11:20:00,63.22,63.28,63.18,63.25,26217.0,63.22,63.28,63.18,63.25,26217.0
2023-03-29 11:25:00,63.25,63.25,63.11,63.18,19347.0,63.25,63.25,63.11,63.18,19347.0
2023-03-29 11:30:00,63.19,63.23,63.15,63.19,12526.0,63.19,63.23,63.15,63.19,12526.0
2023-03-29 11:35:00,63.19,63.23,63.19,63.22,11381.0,63.19,63.23,63.19,63.22,11381.0
2023-03-29 11:40:00,63.22,63.23,63.11,63.14,15541.0,63.22,63.23,63.11,63.14,15541.0
2023-03-29 11:45:00,63.15,63.18,63.09,63.15,31569.0,63.15,63.18,63.09,63.15,31569.0
2023-03-29 11:50:00,63.15,63.22,63.07,63.18,102227.0,63.15,63.22,63.07,63.18,102227.0
2023-03-29 11:55:00,63.19,63.32,63.17,63.32,22541.0,63.19,63.32,63.17,63.32,22541.0
2023-03-29 12:00:00,63.32,63.38,63.29,63.32,19330.0,63.32,63.38,63.29,63.32,19330.0
2023-03-29 12:05:00,63.33,63.41,63.24,63.28,26161.0,63.33,63.41,63.24,63.28,26161.0
2023-03-29 12:10:00,63.26,63.32,63.25,63.32,9165.0,63.26,63.32,63.25,63.32,9165.0
2023-03-29 12:15:00,63.33,63.38,63.28,63.34,11193.0,63.33,63.38,63.28,63.34,11193.0
2023-03-29 12:20:00,63.34,63.44,63.33,63.4,8823.0,63.34,63.44,63.33,63.4,8823.0
2023-03-29 12:25:00,63.4,63.48,63.4,63.48,21941.0,63.4,63.48,63.4,63.48,21941.0
2023-03-29 12:30:00,63.49,63.59,63.49,63.54,14775.0,63.49,63.59,63.49,63.54,14775.0
2023-03-29 12:35:00,63.54,63.58,63.5,63.57,11096.0,63.54,63.58,63.5,63.57,11096.0
2023-03-29 12:40:00,63.57,63.74,63.57,63.73,16101.0,63.57,63.74,63.57,63.73,16101.0
2023-03-29 12:45:00,63.73,63.76,63.71,63.72,9534.0,63.73,63.76,63.71,63.72,9534.0
2023-03-29 12:50:00,63.72,63.81,63.71,63.75,21247.0,63.72,63.81,63.71,63.75,21247.0
2023-03-29 12:55:00,63.75,63.76,63.63,63.67,13520.0,63.75,63.76,63.63,63.67,13520.0
2023-03-29 13:00:00,63.66,63.72,63.66,63.69,9082.0,63.66,63.72,63.66,63.69,9082.0
2023-03-29 13:05:00,63.69,63.72,63.66,63.71,11128.0,63.69,63.72,63.66,63.71,11128.0
2023-03-29 13:10:00,63.7,63.7,63.63,63.7,16101.0,63.7,63.7,63.63,63.7,16101.0
2023-03-29 13:15:00,63.68,63.69,63.59,63.61,10545.0,63.68,63.69,63.59,63.61,10545.0
2023-03-29 13:20:00,63.61,63.62,63.48,63.49,10602.0,63.61,63.62,63.48,63.49,10602.0
2023-03-29 13:25:00,63.48,63.49,63.42,63.44,7502.0,63.48,63.49,63.42,63.44,7502.0
2023-03-29 13:30:00,63.44,63.46,63.37,63.41,10316.0,63.44,63.46,63.37,63.41,10316.0
2023-03-29 13:35:00,63.41,63.43,63.29,63.3,23490.0,63.41,63.43,63.29,63.3,23490.0
2023-03-29 13:40:00,63.29,63.31,63.27,63.29,12907.0,63.29,63.31,63.27,63.29,12907.0
2023-03-29 13:45:00,63.29,63.33,63.27,63.27,12062.0,63.29,63.33,63.27,63.27,12062.0
2023-03-29 13:50:00,63.27,63.29,63.26,63.27,8309.0,63.27,63.29,63.26,63.27,8309.0
2023-03-29 13:55:00,63.27,63.34,63.27,63.34,9771.0,63.27,63.34,63.27,63.34,9771.0
2023-03-29 14:00:00,63.34,63.36,63.28,63.36,9984.0,63.34,63.36,63.28,63.36,9984.0
2023-03-29 14:05:00,63.36,63.4,63.32,63.4,13370.0,63.36,63.4,63.32,63.4,13370.0
2023-03-29 14:10:00,63.4,63.44,63.39,63.44,7339.0,63.4,63.44,63.39,63.44,7339.0
2023-03-29 14:15:00,63.43,63.5,63.4,63.4,15455.0,63.43,63.5,63.4,63.4,15455.0
2023-03-29 14:20:00,63.41,63.46,63.38,63.43,11015.0,63.41,63.46,63.38,63.43,11015.0
2023-03-29 14:25:00,63.43,63.54,63.43,63.52,16609.0,63.43,63.54,63.43,63.52,16609.0
2023-03-29 14:30:00,63.52,63.55,63.49,63.5,14511.0,63.52,63.55,63.49,63.5,14511.0
2023-03-29 14:35:00,63.5,63.58,63.5,63.57,26596.0,63.5,63.58,63.5,63.57,26596.0
2023-03-29 14:40:00,63.58,63.64,63.56,63.63,14802.0,63.58,63.64,63.56,63.63,14802.0
2023-03-29 14:45:00,63.62,63.68,63.59,63.68,19273.0,63.62,63.68,63.59,63.68,19273.0
2023-03-29 14:50:00,63.66,63.67,63.59,63.66,23095.0,63.66,63.67,63.59,63.66,23095.0
2023-03-29 14:55:00,63.66,63.69,63.6,63.61,22769.0,63.66,63.69,63.6,63.61,22769.0
2023-03-29 15:00:00,63.61,63.66,63.59,63.63,38667.0,63.61,63.66,63.59,63.63,38667.0
2023-03-29 15:05:00,63.63,63.69,63.58,63.68,22435.0,63.63,63.69,63.58,63.68,22435.0
2023-03-29 15:10:00,63.68,63.7,63.6,63.67,23348.0,63.68,63.7,63.6,63.67,23348.0
2023-03-29 15:15:00,63.68,63.7,63.59,63.62,61470.0,63.68,63.7,63.59,63.62,61470.0
2023-03-29 15:20:00,63.63,63.76,63.62,63.73,29083.0,63.63,63.76,63.62,63.73,29083.0
2023-03-29 15:25:00,63.73,63.8,63.69,63.76,38424.0,63.73,63.8,63.69,63.76,38424.0
2023-03-29 15:30:00,63.75,63.8,63.66,63.68,50681.0,63.75,63.8,63.66,63.68,50681.0
2023-03-29 15:35:00,63.68,63.7,63.59,63.62,66415.0,63.68,63.7,63.59,63.62,66415.0
2023-03-29 15:40:00,63.61,63.67,63.55,63.65,53012.0,63.61,63.67,63.55,63.65,53012.0
2023-03-29 15:45:00,63.65,63.65,63.55,63.6,69375.0,63.65,63.65,63.55,63.6,69375.0
2023-03-29 15:50:00,63.6,63.7,63.54,63.66,100054.0,63.6,63.7,63.54,63.66,100054.0
2023-03-29 15:55:00,63.66,63.7,63.58,63.66,203281.0,63.66,63.7,63.58,63.66,203281.0
2023-03-30 09:30:00,64.0,64.0,63.74,63.85,53529.0,64.0,64.0,63.74,63.85,53529.0
2023-03-30 09:35:00,63.86,63.9,63.72,63.84,65160.0,63.86,63.9,63.72,63.84,65160.0
2023-03-30 09:40:00,63.81,64.02,63.81,64.0,61512.0,63.81,64.02,63.81,64.0,61512.0
2023-03-30 09:45:00,64.0,64.0,63.7,63.9,30359.0,64.0,64.0,63.7,63.9,30359.0
2023-03-30 09:50:00,63.9,63.9,63.73,63.73,21487.0,63.9,63.9,63.73,63.73,21487.0
2023-03-30 09:55:00,63.68,63.76,63.64,63.67,6473.0,63.68,63.76,63.64,63.67,6473.0
2023-03-30 10:00:00,63.64,63.64,63.4,63.5,33926.0,63.64,63.64,63.4,63.5,33926.0
2023-03-30 10:05:00,63.5,63.51,63.37,63.4,9697.0,63.5,63.51,63.37,63.4,9697.0
2023-03-30 10:10:00,63.38,63.44,63.35,63.39,12401.0,63.38,63.44,63.35,63.39,12401.0
2023-03-30 10:15:00,63.39,63.53,63.33,63.49,25069.0,63.39,63.53,63.33,63.49,25069.0
2023-03-30 10:20:00,63.51,63.59,63.48,63.57,14058.0,63.51,63.59,63.48,63.57,14058.0
2023-03-30 10:25:00,63.56,63.57,63.49,63.53,16411.0,63.56,63.57,63.49,63.53,16411.0
2023-03-30 10:30:00,63.53,63.6,63.53,63.55,14461.0,63.53,63.6,63.53,63.55,14461.0
2023-03-30 10:35:00,63.54,63.56,63.44,63.55,16311.0,63.54,63.56,63.44,63.55,16311.0
2023-03-30 10:40:00,63.56,63.56,63.48,63.51,56266.0,63.56,63.56,63.48,63.51,56266.0
2023-03-30 10:45:00,63.52,63.68,63.52,63.68,13718.0,63.52,63.68,63.52,63.68,13718.0
2023-03-30 10:50:00,63.68,63.79,63.63,63.76,82603.0,63.68,63.79,63.63,63.76,82603.0
2023-03-30 10:55:00,63.74,63.82,63.73,63.74,62707.0,63.74,63.82,63.73,63.74,62707.0
2023-03-30 11:00:00,63.74,63.77,63.7,63.75,52530.0,63.74,63.77,63.7,63.75,52530.0
2023-03-30 11:05:00,63.75,63.84,63.71,63.72,46083.0,63.75,63.84,63.71,63.72,46083.0
2023-03-30 11:10:00,63.72,63.74,63.62,63.62,71239.0,63.72,63.74,63.62,63.62,71239.0
2023-03-30 11:15:00,63.62,63.68,63.56,63.66,36093.0,63.62,63.68,63.56,63.66,36093.0
2023-03-30 11:20:00,63.66,63.76,63.63,63.7,48518.0,63.66,63.76,63.63,63.7,48518.0
2023-03-30 11:25:00,63.69,63.74,63.67,63.7,16083.0,63.69,63.74,63.67,63.7,16083.0
2023-03-30 11:30:00,63.7,63.7,63.62,63.62,27344.0,63.7,63.7,63.62,63.62,27344.0
2023-03-30 11:35:00,63.62,63.63,63.55,63.61,25304.0,63.62,63.63,63.55,63.61,25304.0
2023-03-30 11:40:00,63.62,63.67,63.58,63.64,23010.0,63.62,63.67,63.58,63.64,23010.0
2023-03-30 11:45:00,63.63,63.63,63.56,63.59,21901.0,63.63,63.63,63.56,63.59,21901.0
2023-03-30 11:50:00,63.59,63.64,63.54,63.59,38491.0,63.59,63.64,63.54,63.59,38491.0
2023-03-30 11:55:00,63.6,63.63,63.55,63.59,19302.0,63.6,63.63,63.55,63.59,19302.0
2023-03-30 12:00:00,63.59,63.62,63.54,63.54,18368.0,63.59,63.62,63.54,63.54,18368.0
2023-03-30 12:05:00,63.55,63.63,63.54,63.6,31133.0,63.55,63.63,63.54,63.6,31133.0
2023-03-30 12:10:00,63.6,63.61,63.56,63.61,17998.0,63.6,63.61,63.56,63.61,17998.0
2023-03-30 12:15:00,63.61,63.75,63.58,63.71,70210.0,63.61,63.75,63.58,63.71,70210.0
2023-03-30 12:20:00,63.71,63.73,63.66,63.71,21237.0,63.71,63.73,63.66,63.71,21237.0
2023-03-30 12:25:00,63.7,63.74,63.65,63.68,25547.0,63.7,63.74,63.65,63.68,25547.0
2023-03-30 12:30:00,63.68,63.69,63.56,63.6,25512.0,63.68,63.69,63.56,63.6,25512.0
2023-03-30 12:35:00,63.6,63.62,63.54,63.58,46567.0,63.6,63.62,63.54,63.58,46567.0
2023-03-30 12:40:00,63.58,63.59,63.53,63.55,33853.0,63.58,63.59,63.53,63.55,33853.0
2023-03-30 12:45:00,63.55,63.56,63.46,63.47,40002.0,63.55,63.56,63.46,63.47,40002.0
2023-03-30 12:50:00,63.46,63.6,63.45,63.6,34591.0,63.46,63.6,63.45,63.6,34591.0
2023-03-30 12:55:00,63.6,63.62,63.58,63.59,17823.0,63.6,63.62,63.58,63.59,17823.0
2023-03-30 13:00:00,63.59,63.66,63.56,63.65,15087.0,63.59,63.66,63.56,63.65,15087.0
2023-03-30 13:05:00,63.66,63.69,63.6,63.65,19342.0,63.66,63.69,63.6,63.65,19342.0
2023-03-30 13:10:00,63.64,63.64,63.53,63.61,29193.0,63.64,63.64,63.53,63.61,29193.0
2023-03-30 13:15:00,63.61,63.62,63.56,63.59,27078.0,63.61,63.62,63.56,63.59,27078.0
2023-03-30 13:20:00,63.58,63.61,63.55,63.57,19427.0,63.58,63.61,63.55,63.57,19427.0
2023-03-30 13:25:00,63.58,63.58,63.53,63.54,18930.0,63.58,63.58,63.53,63.54,18930.0
2023-03-30 13:30:00,63.53,63.53,63.4,63.42,57480.0,63.53,63.53,63.4,63.42,57480.0
2023-03-30 13:35:00,63.41,63.43,63.34,63.35,40999.0,63.41,63.43,63.34,63.35,40999.0
2023-03-30 13:40:00,63.34,63.41,63.29,63.36,48068.0,63.34,63.41,63.29,63.36,48068.0
2023-03-30 13:45:00,63.38,63.47,63.34,63.46,32424.0,63.38,63.47,63.34,63.46,32424.0
2023-03-30 13:50:00,63.47,63.51,63.44,63.5,21389.0,63.47,63.51,63.44,63.5,21389.0
2023-03-30 13:55:00,63.5,63.51,63.45,63.5,27097.0,63.5,63.51,63.45,63.5,27097.0
2023-03-30 14:00:00,63.5,63.59,63.49,63.5,38212.0,63.5,63.59,63.49,63.5,38212.0
2023-03-30 14:05:00,63.5,63.54,63.46,63.47,15722.0,63.5,63.54,63.46,63.47,15722.0
2023-03-30 14:10:00,63.47,63.53,63.45,63.51,26727.0,63.47,63.53,63.45,63.51,26727.0
2023-03-30 14:15:00,63.5,63.58,63.5,63.53,17899.0,63.5,63.58,63.5,63.53,17899.0
2023-03-30 14:20:00,63.53,63.62,63.52,63.6,31979.0,63.53,63.62,63.52,63.6,31979.0
2023-03-30 14:25:00,63.6,63.61,63.52,63.54,36821.0,63.6,63.61,63.52,63.54,36821.0
2023-03-30 14:30:00,63.54,63.66,63.52,63.61,39017.0,63.54,63.66,63.52,63.61,39017.0
2023-03-30 14:35:00,63.62,63.67,63.58,63.6,35977.0,63.62,63.67,63.58,63.6,35977.0
2023-03-30 14:40:00,63.61,63.61,63.51,63.51,23800.0,63.61,63.61,63.51,63.51,23800.0
2023-03-30 14:45:00,63.52,63.55,63.47,63.52,32738.0,63.52,63.55,63.47,63.52,32738.0
2023-03-30 14:50:00,63.53,63.63,63.52,63.58,33125.0,63.53,63.63,63.52,63.58,33125.0
2023-03-30 14:55:00,63.58,63.72,63.57,63.7,58487.0,63.58,63.72,63.57,63.7,58487.0
2023-03-30 15:00:00,63.71,63.96,63.69,63.96,51430.0,63.71,63.96,63.69,63.96,51430.0
2023-03-30 15:05:00,63.96,64.03,63.79,63.82,63233.0,63.96,64.03,63.79,63.82,63233.0
2023-03-30 15:10:00,63.81,63.91,63.8,63.9,35240.0,63.81,63.91,63.8,63.9,35240.0
2023-03-30 15:15:00,63.89,63.89,63.8,63.81,36861.0,63.89,63.89,63.8,63.81,36861.0
2023-03-30 15:20:00,63.81,63.98,63.81,63.89,75637.0,63.81,63.98,63.81,63.89,75637.0
2023-03-30 15:25:00,63.88,64.0,63.88,63.97,52445.0,63.88,64.0,63.88,63.97,52445.0
2023-03-30 15:30:00,63.96,64.06,63.9,63.91,68282.0,63.96,64.06,63.9,63.91,68282.0
2023-03-30 15:35:00,63.9,64.13,63.88,64.12,82485.0,63.9,64.13,63.88,64.12,82485.0
2023-03-30 15:40:00,64.11,64.12,64.02,64.09,85293.0,64.11,64.12,64.02,64.09,85293.0
2023-03-30 15:45:00,64.09,64.16,64.01,64.09,89204.0,64.09,64.16,64.01,64.09,89204.0
2023-03-30 15:50:00,64.08,64.13,64.04,64.09,115468.0,64.08,64.13,64.04,64.09,115468.0
2023-03-30 15:55:00,64.09,64.22,64.08,64.13,257729.0,64.09,64.22,64.08,64.13,257729.0
2023-03-31 09:30:00,64.44,64.47,64.08,64.17,39615.0,64.44,64.47,64.08,64.17,39615.0
2023-03-31 09:35:00,64.14,64.14,63.98,64.08,20935.0,64.14,64.14,63.98,64.08,20935.0
2023-03-31 09:40:00,64.06,64.3,64.06,64.21,12319.0,64.06,64.3,64.06,64.21,12319.0
2023-03-31 09:45:00,64.19,64.3,64.13,64.13,8979.0,64.19,64.3,64.13,64.13,8979.0
2023-03-31 09:50:00,64.16,64.24,64.13,64.24,13584.0,64.16,64.24,64.13,64.24,13584.0
2023-03-31 09:55:00,64.23,64.3,64.22,64.27,11464.0,64.23,64.3,64.22,64.27,11464.0
2023-03-31 10:00:00,64.27,64.35,64.22,64.31,11487.0,64.27,64.35,64.22,64.31,11487.0
2023-03-31 10:05:00,64.29,64.34,64.28,64.31,11477.0,64.29,64.34,64.28,64.31,11477.0
2023-03-31 10:10:00,64.3,64.36,64.26,64.29,14772.0,64.3,64.36,64.26,64.29,14772.0
2023-03-31 10:15:00,64.3,64.35,64.23,64.23,6667.0,64.3,64.35,64.23,64.23,6667.0
2023-03-31 10:20:00,64.22,64.26,64.15,64.23,9030.0,64.22,64.26,64.15,64.23,9030.0
2023-03-31 10:25:00,64.22,64.28,64.19,64.22,22825.0,64.22,64.28,64.19,64.22,22825.0
2023-03-31 10:30:00,64.23,64.27,64.19,64.19,12342.0,64.23,64.27,64.19,64.19,12342.0
2023-03-31 10:35:00,64.19,64.21,64.15,64.19,11939.0,64.19,64.21,64.15,64.19,11939.0
2023-03-31 10:40:00,64.19,64.23,64.17,64.21,24354.0,64.19,64.23,64.17,64.21,24354.0
2023-03-31 10:45:00,64.24,64.25,64.17,64.17,57761.0,64.24,64.25,64.17,64.17,57761.0
2023-03-31 10:50:00,64.19,64.19,64.05,64.09,19469.0,64.19,64.19,64.05,64.09,19469.0
2023-03-31 10:55:00,64.09,64.11,64.04,64.04,16360.0,64.09,64.11,64.04,64.04,16360.0
2023-03-31 11:00:00,64.03,64.07,63.97,64.06,16378.0,64.03,64.07,63.97,64.06,16378.0
2023-03-31 11:05:00,64.07,64.1,63.99,63.99,12752.0,64.07,64.1,63.99,63.99,12752.0
2023-03-31 11:10:00,63.99,64.03,63.98,64.03,17488.0,63.99,64.03,63.98,64.03,17488.0
2023-03-31 11:15:00,64.03,64.04,63.95,64.0,23294.0,64.03,64.04,63.95,64.0,23294.0
2023-03-31 11:20:00,63.99,64.13,63.98,64.04,27250.0,63.99,64.13,63.98,64.04,27250.0
2023-03-31 11:25:00,64.03,64.07,63.99,64.02,18243.0,64.03,64.07,63.99,64.02,18243.0
2023-03-31 11:30:00,64.01,64.08,63.99,63.99,29575.0,64.01,64.08,63.99,63.99,29575.0
2023-03-31 11:35:00,63.99,64.02,63.94,63.94,15902.0,63.99,64.02,63.94,63.94,15902.0
2023-03-31 11:40:00,63.93,63.99,63.92,63.96,12224.0,63.93,63.99,63.92,63.96,12224.0
2023-03-31 11:45:00,63.96,64.04,63.95,64.03,27175.0,63.96,64.04,63.95,64.03,27175.0
2023-03-31 11:50:00,64.03,64.04,63.98,64.01,13430.0,64.03,64.04,63.98,64.01,13430.0
2023-03-31 11:55:00,64.0,64.05,64.0,64.04,14503.0,64.0,64.05,64.0,64.04,14503.0
2023-03-31 12:00:00,64.03,64.07,64.01,64.04,22367.0,64.03,64.07,64.01,64.04,22367.0
2023-03-31 12:05:00,64.04,64.04,64.0,64.03,14111.0,64.04,64.04,64.0,64.03,14111.0
2023-03-31 12:10:00,64.04,64.07,64.0,64.07,29853.0,64.04,64.07,64.0,64.07,29853.0
2023-03-31 12:15:00,64.06,64.14,64.04,64.13,29474.0,64.06,64.14,64.04,64.13,29474.0
2023-03-31 12:20:00,64.13,64.16,64.07,64.1,15142.0,64.13,64.16,64.07,64.1,15142.0
2023-03-31 12:25:00,64.1,64.11,63.97,64.0,20144.0,64.1,64.11,63.97,64.0,20144.0
2023-03-31 12:30:00,64.0,64.02,63.94,63.95,21591.0,64.0,64.02,63.94,63.95,21591.0
2023-03-31 12:35:00,63.95,63.97,63.91,63.95,23868.0,63.95,63.97,63.91,63.95,23868.0
2023-03-31 12:40:00,63.95,63.95,63.88,63.91,21877.0,63.95,63.95,63.88,63.91,21877.0
2023-03-31 12:45:00,63.91,63.92,63.81,63.89,24412.0,63.91,63.92,63.81,63.89,24412.0
2023-03-31 12:50:00,63.89,64.01,63.88,63.91,21089.0,63.89,64.01,63.88,63.91,21089.0
2023-03-31 12:55:00,63.91,63.95,63.87,63.95,26655.0,63.91,63.95,63.87,63.95,26655.0
2023-03-31 13:00:00,63.95,63.96,63.88,63.88,13588.0,63.95,63.96,63.88,63.88,13588.0
2023-03-31 13:05:00,63.87,63.88,63.79,63.86,22339.0,63.87,63.88,63.79,63.86,22339.0
2023-03-31 13:10:00,63.87,63.87,63.75,63.77,17650.0,63.87,63.87,63.75,63.77,17650.0
2023-03-31 13:15:00,63.78,63.83,63.73,63.81,44976.0,63.78,63.83,63.73,63.81,44976.0
2023-03-31 13:20:00,63.83,63.83,63.76,63.8,17568.0,63.83,63.83,63.76,63.8,17568.0
2023-03-31 13:25:00,63.8,63.92,63.8,63.9,39784.0,63.8,63.92,63.8,63.9,39784.0
2023-03-31 13:30:00,63.89,63.9,63.86,63.87,20494.0,63.89,63.9,63.86,63.87,20494.0
2023-03-31 13:35:00,63.88,63.93,63.86,63.92,20531.0,63.88,63.93,63.86,63.92,20531.0
2023-03-31 13:40:00,63.92,63.93,63.82,63.86,35519.0,63.92,63.93,63.82,63.86,35519.0
2023-03-31 13:45:00,63.85,63.87,63.8,63.82,29603.0,63.85,63.87,63.8,63.82,29603.0
2023-03-31 13:50:00,63.82,63.86,63.74,63.75,13486.0,63.82,63.86,63.74,63.75,13486.0
2023-03-31 13:55:00,63.75,63.78,63.66,63.78,58437.0,63.75,63.78,63.66,63.78,58437.0
2023-03-31 14:00:00,63.78,63.78,63.53,63.58,140747.0,63.78,63.78,63.53,63.58,140747.0
2023-03-31 14:05:00,63.58,63.66,63.56,63.57,72253.0,63.58,63.66,63.56,63.57,72253.0
2023-03-31 14:10:00,63.56,63.56,63.47,63.5,51062.0,63.56,63.56,63.47,63.5,51062.0
2023-03-31 14:15:00,63.5,63.54,63.4,63.42,80270.0,63.5,63.54,63.4,63.42,80270.0
2023-03-31 14:20:00,63.42,63.45,63.24,63.25,37174.0,63.42,63.45,63.24,63.25,37174.0
2023-03-31 14:25:00,63.24,63.24,63.07,63.15,48363.0,63.24,63.24,63.07,63.15,48363.0
2023-03-31 14:30:00,63.16,63.18,63.06,63.08,32838.0,63.16,63.18,63.06,63.08,32838.0
2023-03-31 14:35:00,63.06,63.29,63.05,63.2,47263.0,63.06,63.29,63.05,63.2,47263.0
2023-03-31 14:40:00,63.2,63.2,63.04,63.04,35435.0,63.2,63.2,63.04,63.04,35435.0
2023-03-31 14:45:00,63.04,63.17,63.04,63.16,52790.0,63.04,63.17,63.04,63.16,52790.0
2023-03-31 14:50:00,63.16,63.16,62.98,63.0,40180.0,63.16,63.16,62.98,63.0,40180.0
2023-03-31 14:55:00,63.0,63.0,62.87,62.99,49443.0,63.0,63.0,62.87,62.99,49443.0
2023-03-31 15:00:00,63.0,63.15,62.96,63.15,49683.0,63.0,63.15,62.96,63.15,49683.0
2023-03-31 15:05:00,63.15,63.23,63.13,63.22,62141.0,63.15,63.23,63.13,63.22,62141.0
2023-03-31 15:10:00,63.22,63.24,63.04,63.19,63720.0,63.22,63.24,63.04,63.19,63720.0
2023-03-31 15:15:00,63.18,63.2,63.05,63.09,55216.0,63.18,63.2,63.05,63.09,55216.0
2023-03-31 15:20:00,63.1,63.21,63.03,63.21,77453.0,63.1,63.21,63.03,63.21,77453.0
2023-03-31 15:25:00,63.22,63.25,63.0,63.01,65685.0,63.22,63.25,63.0,63.01,65685.0
2023-03-31 15:30:00,63.01,63.11,62.94,62.99,111816.0,63.01,63.11,62.94,62.99,111816.0
2023-03-31 15:35:00,62.98,63.05,62.9,62.96,338942.0,62.98,63.05,62.9,62.96,338942.0
2023-03-31 15:40:00,62.96,62.98,62.86,62.93,141125.0,62.96,62.98,62.86,62.93,141125.0
2023-03-31 15:45:00,62.92,63.07,62.84,63.04,201370.0,62.92,63.07,62.84,63.04,201370.0
2023-03-31 15:50:00,63.03,63.12,62.97,63.09,205395.0,63.03,63.12,62.97,63.09,205395.0
2023-03-31 15:55:00,63.09,63.24,63.0,63.19,569683.0,63.09,63.24,63.0,63.19,569683.0
2023-04-03 09:30:00,64.61,64.67,63.89,63.99,165963.0,64.61,64.67,63.89,63.99,165963.0
2023-04-03 09:35:00,64.01,64.5,63.98,64.43,63008.0,64.01,64.5,63.98,64.43,63008.0
2023-04-03 09:40:00,64.39,64.8,64.39,64.65,115424.0,64.39,64.8,64.39,64.65,115424.0
2023-04-03 09:45:00,64.66,64.96,64.65,64.72,46693.0,64.66,64.96,64.65,64.72,46693.0
2023-04-03 09:50:00,64.72,64.75,64.5,64.58,69705.0,64.72,64.75,64.5,64.58,69705.0
2023-04-03 09:55:00,64.57,64.68,64.39,64.64,75313.0,64.57,64.68,64.39,64.64,75313.0
2023-04-03 10:00:00,64.54,64.81,64.45,64.79,47774.0,64.54,64.81,64.45,64.79,47774.0
2023-04-03 10:05:00,64.78,65.05,64.78,64.98,77362.0,64.78,65.05,64.78,64.98,77362.0
2023-04-03 10:10:00,64.97,64.98,64.76,64.98,29999.0,64.97,64.98,64.76,64.98,29999.0
2023-04-03 10:15:00,64.98,65.0,64.89,65.0,76684.0,64.98,65.0,64.89,65.0,76684.0
2023-04-03 10:20:00,65.0,65.15,65.0,65.11,92814.0,65.0,65.15,65.0,65.11,92814.0
2023-04-03 10:25:00,65.1,65.24,64.97,64.99,40881.0,65.1,65.24,64.97,64.99,40881.0
2023-04-03 10:30:00,65.0,65.07,64.84,64.87,35542.0,65.0,65.07,64.84,64.87,35542.0
2023-04-03 10:35:00,64.88,64.96,64.85,64.86,30275.0,64.88,64.96,64.85,64.86,30275.0
2023-04-03 10:40:00,64.87,64.87,64.75,64.8,21736.0,64.87,64.87,64.75,64.8,21736.0
2023-04-03 10:45:00,64.81,64.83,64.74,64.75,41973.0,64.81,64.83,64.74,64.75,41973.0
2023-04-03 10:50:00,64.75,64.84,64.65,64.71,55655.0,64.75,64.84,64.65,64.71,55655.0
2023-04-03 10:55:00,64.72,64.86,64.71,64.74,30795.0,64.72,64.86,64.71,64.74,30795.0
2023-04-03 11:00:00,64.73,64.73,64.6,64.62,52299.0,64.73,64.73,64.6,64.62,52299.0
2023-04-03 11:05:00,64.62,64.62,64.43,64.48,98204.0,64.62,64.62,64.43,64.48,98204.0
2023-04-03 11:10:00,64.47,64.56,64.46,64.52,29943.0,64.47,64.56,64.46,64.52,29943.0
2023-04-03 11:15:00,64.51,64.62,64.47,64.54,43534.0,64.51,64.62,64.47,64.54,43534.0
2023-04-03 11:20:00,64.53,64.53,64.46,64.47,26792.0,64.53,64.53,64.46,64.47,26792.0
2023-04-03 11:25:00,64.48,64.54,64.46,64.51,29299.0,64.48,64.54,64.46,64.51,29299.0
2023-04-03 11:30:00,64.5,64.62,64.49,64.5,32317.0,64.5,64.62,64.49,64.5,32317.0
2023-04-03 11:35:00,64.5,64.63,64.49,64.62,25887.0,64.5,64.63,64.49,64.62,25887.0
2023-04-03 11:40:00,64.63,64.74,64.61,64.72,29912.0,64.63,64.74,64.61,64.72,29912.0
2023-04-03 11:45:00,64.73,64.82,64.69,64.82,30586.0,64.73,64.82,64.69,64.82,30586.0
2023-04-03 11:50:00,64.82,64.9,64.78,64.89,20036.0,64.82,64.9,64.78,64.89,20036.0
2023-04-03 11:55:00,64.89,65.04,64.88,65.01,25947.0,64.89,65.04,64.88,65.01,25947.0
2023-04-03 12:00:00,65.0,65.08,64.98,65.02,41121.0,65.0,65.08,64.98,65.02,41121.0
2023-04-03 12:05:00,65.03,65.09,64.96,65.03,50373.0,65.03,65.09,64.96,65.03,50373.0
2023-04-03 12:10:00,65.03,65.03,64.98,65.01,18721.0,65.03,65.03,64.98,65.01,18721.0
2023-04-03 12:15:00,65.0,65.02,64.95,64.97,22980.0,65.0,65.02,64.95,64.97,22980.0
2023-04-03 12:20:00,64.98,64.98,64.91,64.94,18162.0,64.98,64.98,64.91,64.94,18162.0
2023-04-03 12:25:00,64.93,64.93,64.83,64.84,12539.0,64.93,64.93,64.83,64.84,12539.0
2023-04-03 12:30:00,64.83,64.84,64.68,64.69,16427.0,64.83,64.84,64.68,64.69,16427.0
2023-04-03 12:35:00,64.69,64.72,64.59,64.61,25385.0,64.69,64.72,64.59,64.61,25385.0
2023-04-03 12:40:00,64.62,64.71,64.62,64.68,26864.0,64.62,64.71,64.62,64.68,26864.0
2023-04-03 12:45:00,64.68,64.81,64.67,64.76,24186.0,64.68,64.81,64.67,64.76,24186.0
2023-04-03 12:50:00,64.75,64.86,64.74,64.77,19975.0,64.75,64.86,64.74,64.77,19975.0
2023-04-03 12:55:00,64.77,64.85,64.7,64.81,20987.0,64.77,64.85,64.7,64.81,20987.0
2023-04-03 13:00:00,64.81,64.88,64.8,64.85,16154.0,64.81,64.88,64.8,64.85,16154.0
2023-04-03 13:05:00,64.85,64.92,64.78,64.91,20097.0,64.85,64.92,64.78,64.91,20097.0
2023-04-03 13:10:00,64.92,65.06,64.92,65.02,21235.0,64.92,65.06,64.92,65.02,21235.0
2023-04-03 13:15:00,65.02,65.05,64.96,65.02,20619.0,65.02,65.05,64.96,65.02,20619.0
2023-04-03 13:20:00,65.01,65.01,64.9,64.9,20913.0,65.01,65.01,64.9,64.9,20913.0
2023-04-03 13:25:00,64.91,65.01,64.9,64.9,40503.0,64.91,65.01,64.9,64.9,40503.0
2023-04-03 13:30:00,64.89,64.97,64.85,64.96,26837.0,64.89,64.97,64.85,64.96,26837.0
2023-04-03 13:35:00,64.95,65.02,64.92,64.96,26186.0,64.95,65.02,64.92,64.96,26186.0
2023-04-03 13:40:00,64.96,64.98,64.85,64.86,24104.0,64.96,64.98,64.85,64.86,24104.0
2023-04-03 13:45:00,64.84,64.92,64.83,64.86,23251.0,64.84,64.92,64.83,64.86,23251.0
2023-04-03 13:50:00,64.86,64.86,64.74,64.75,17456.0,64.86,64.86,64.74,64.75,17456.0
2023-04-03 13:55:00,64.76,64.85,64.74,64.8,32147.0,64.76,64.85,64.74,64.8,32147.0
2023-04-03 14:00:00,64.8,64.84,64.73,64.82,24925.0,64.8,64.84,64.73,64.82,24925.0
2023-04-03 14:05:00,64.82,64.87,64.81,64.84,18813.0,64.82,64.87,64.81,64.84,18813.0
2023-04-03 14:10:00,64.83,64.91,64.82,64.89,16442.0,64.83,64.91,64.82,64.89,16442.0
2023-04-03 14:15:00,64.89,64.9,64.81,64.83,21537.0,64.89,64.9,64.81,64.83,21537.0
2023-04-03 14:20:00,64.81,64.83,64.75,64.83,16221.0,64.81,64.83,64.75,64.83,16221.0
2023-04-03 14:25:00,64.83,64.89,64.81,64.82,23506.0,64.83,64.89,64.81,64.82,23506.0
2023-04-03 14:30:00,64.82,65.0,64.8,65.0,35232.0,64.82,65.0,64.8,65.0,35232.0
2023-04-03 14:35:00,65.0,65.03,64.97,65.01,19380.0,65.0,65.03,64.97,65.01,19380.0
2023-04-03 14:40:00,65.0,65.02,64.98,65.02,14606.0,65.0,65.02,64.98,65.02,14606.0
2023-04-03 14:45:00,65.02,65.04,64.97,64.99,21596.0,65.02,65.04,64.97,64.99,21596.0
2023-04-03 14:50:00,64.99,65.02,64.95,65.0,27159.0,64.99,65.02,64.95,65.0,27159.0
2023-04-03 14:55:00,65.0,65.02,64.9,64.92,36719.0,65.0,65.02,64.9,64.92,36719.0
2023-04-03 15:00:00,64.92,65.07,64.91,65.06,25923.0,64.92,65.07,64.91,65.06,25923.0
2023-04-03 15:05:00,65.06,65.06,64.89,64.89,34490.0,65.06,65.06,64.89,64.89,34490.0
2023-04-03 15:10:00,64.89,64.99,64.87,64.94,33836.0,64.89,64.99,64.87,64.94,33836.0
2023-04-03 15:15:00,64.94,64.94,64.84,64.86,26440.0,64.94,64.94,64.84,64.86,26440.0
2023-04-03 15:20:00,64.86,64.87,64.77,64.82,47201.0,64.86,64.87,64.77,64.82,47201.0
2023-04-03 15:25:00,64.82,64.85,64.79,64.8,36841.0,64.82,64.85,64.79,64.8,36841.0
2023-04-03 15:30:00,64.8,64.83,64.69,64.69,56250.0,64.8,64.83,64.69,64.69,56250.0
2023-04-03 15:35:00,64.69,64.73,64.63,64.65,54263.0,64.69,64.73,64.63,64.65,54263.0
2023-04-03 15:40:00,64.66,64.73,64.58,64.73,95187.0,64.66,64.73,64.58,64.73,95187.0
2023-04-03 15:45:00,64.73,64.79,64.62,64.69,96656.0,64.73,64.79,64.62,64.69,96656.0
2023-04-03 15:50:00,64.7,64.73,64.59,64.62,120988.0,64.7,64.73,64.59,64.62,120988.0
2023-04-03 15:55:00,64.63,64.71,64.61,64.67,249757.0,64.63,64.71,64.61,64.67,249757.0
2023-04-04 09:30:00,64.42,64.65,64.26,64.58,78158.0,64.42,64.65,64.26,64.58,78158.0
2023-04-04 09:35:00,64.56,64.81,64.5,64.66,23862.0,64.56,64.81,64.5,64.66,23862.0
2023-04-04 09:40:00,64.64,64.67,64.54,64.56,11881.0,64.64,64.67,64.54,64.56,11881.0
2023-04-04 09:45:00,64.57,64.72,64.38,64.38,18562.0,64.57,64.72,64.38,64.38,18562.0
2023-04-04 09:50:00,64.41,64.45,64.3,64.45,19503.0,64.41,64.45,64.3,64.45,19503.0
2023-04-04 09:55:00,64.42,64.43,64.26,64.39,19108.0,64.42,64.43,64.26,64.39,19108.0
2023-04-04 10:00:00,64.4,64.48,64.35,64.4,15308.0,64.4,64.48,64.35,64.4,15308.0
2023-04-04 10:05:00,64.4,64.5,64.4,64.49,27880.0,64.4,64.5,64.4,64.49,27880.0
2023-04-04 10:10:00,64.49,64.6,64.46,64.54,12722.0,64.49,64.6,64.46,64.54,12722.0
2023-04-04 10:15:00,64.56,64.64,64.5,64.54,17997.0,64.56,64.64,64.5,64.54,17997.0
2023-04-04 10:20:00,64.52,64.61,64.4,64.61,32890.0,64.52,64.61,64.4,64.61,32890.0
2023-04-04 10:25:00,64.61,64.62,64.39,64.45,19000.0,64.61,64.62,64.39,64.45,19000.0
2023-04-04 10:30:00,64.46,64.46,64.36,64.37,21586.0,64.46,64.46,64.36,64.37,21586.0
2023-04-04 10:35:00,64.37,64.37,64.23,64.28,23450.0,64.37,64.37,64.23,64.28,23450.0
2023-04-04 10:40:00,64.28,64.3,64.21,64.29,14721.0,64.28,64.3,64.21,64.29,14721.0
2023-04-04 10:45:00,64.28,64.35,64.22,64.3,16021.0,64.28,64.35,64.22,64.3,16021.0
2023-04-04 10:50:00,64.34,64.42,64.27,64.42,20244.0,64.34,64.42,64.27,64.42,20244.0
2023-04-04 10:55:00,64.41,64.44,64.37,64.37,13748.0,64.41,64.44,64.37,64.37,13748.0
2023-04-04 11:00:00,64.36,64.49,64.35,64.47,23861.0,64.36,64.49,64.35,64.47,23861.0
2023-04-04 11:05:00,64.46,64.47,64.37,64.37,19604.0,64.46,64.47,64.37,64.37,19604.0
2023-04-04 11:10:00,64.36,64.43,64.28,64.28,49373.0,64.36,64.43,64.28,64.28,49373.0
2023-04-04 11:15:00,64.27,64.28,64.09,64.2,38558.0,64.27,64.28,64.09,64.2,38558.0
2023-04-04 11:20:00,64.2,64.24,64.17,64.21,28798.0,64.2,64.24,64.17,64.21,28798.0
2023-04-04 11:25:00,64.2,64.21,64.11,64.16,22155.0,64.2,64.21,64.11,64.16,22155.0
2023-04-04 11:30:00,64.15,64.2,64.09,64.14,25134.0,64.15,64.2,64.09,64.14,25134.0
2023-04-04 11:35:00,64.13,64.23,64.11,64.13,27332.0,64.13,64.23,64.11,64.13,27332.0
2023-04-04 11:40:00,64.13,64.15,63.99,64.06,20720.0,64.13,64.15,63.99,64.06,20720.0
2023-04-04 11:45:00,64.08,64.17,64.08,64.1,17114.0,64.08,64.17,64.08,64.1,17114.0
2023-04-04 11:50:00,64.09,64.11,64.03,64.09,17782.0,64.09,64.11,64.03,64.09,17782.0
2023-04-04 11:55:00,64.08,64.09,63.9,63.92,24332.0,64.08,64.09,63.9,63.92,24332.0
2023-04-04 12:00:00,63.92,64.04,63.92,64.04,14843.0,63.92,64.04,63.92,64.04,14843.0
2023-04-04 12:05:00,64.04,64.09,63.97,64.08,20025.0,64.04,64.09,63.97,64.08,20025.0
2023-04-04 12:10:00,64.09,64.09,63.98,64.01,13011.0,64.09,64.09,63.98,64.01,13011.0
2023-04-04 12:15:00,64.0,64.03,63.89,63.89,19133.0,64.0,64.03,63.89,63.89,19133.0
2023-04-04 12:20:00,63.88,63.97,63.87,63.92,17468.0,63.88,63.97,63.87,63.92,17468.0
2023-04-04 12:25:00,63.93,64.03,63.93,64.03,15816.0,63.93,64.03,63.93,64.03,15816.0
2023-04-04 12:30:00,64.03,64.11,64.03,64.05,17888.0,64.03,64.11,64.03,64.05,17888.0
2023-04-04 12:35:00,64.06,64.07,63.98,64.04,16942.0,64.06,64.07,63.98,64.04,16942.0
2023-04-04 12:40:00,64.05,64.07,63.97,64.01,17343.0,64.05,64.07,63.97,64.01,17343.0
2023-04-04 12:45:00,64.02,64.02,63.92,63.97,27577.0,64.02,64.02,63.92,63.97,27577.0
2023-04-04 12:50:00,63.99,64.0,63.93,63.94,15349.0,63.99,64.0,63.93,63.94,15349.0
2023-04-04 12:55:00,63.93,63.99,63.93,63.98,12942.0,63.93,63.99,63.93,63.98,12942.0
2023-04-04 13:00:00,63.98,64.03,63.94,64.03,11322.0,63.98,64.03,63.94,64.03,11322.0
2023-04-04 13:05:00,64.01,64.04,63.99,64.02,18070.0,64.01,64.04,63.99,64.02,18070.0
2023-04-04 13:10:00,64.01,64.04,63.96,63.96,18165.0,64.01,64.04,63.96,63.96,18165.0
2023-04-04 13:15:00,63.96,64.09,63.96,64.09,29835.0,63.96,64.09,63.96,64.09,29835.0
2023-04-04 13:20:00,64.1,64.22,64.08,64.12,22302.0,64.1,64.22,64.08,64.12,22302.0
2023-04-04 13:25:00,64.11,64.11,64.02,64.02,14733.0,64.11,64.11,64.02,64.02,14733.0
2023-04-04 13:30:00,64.01,64.1,64.01,64.08,15024.0,64.01,64.1,64.01,64.08,15024.0
2023-04-04 13:35:00,64.08,64.18,64.08,64.12,20983.0,64.08,64.18,64.08,64.12,20983.0
2023-04-04 13:40:00,64.11,64.14,64.05,64.09,17955.0,64.11,64.14,64.05,64.09,17955.0
2023-04-04 13:45:00,64.08,64.12,64.04,64.12,10737.0,64.08,64.12,64.04,64.12,10737.0
2023-04-04 13:50:00,64.13,64.13,64.04,64.05,14429.0,64.13,64.13,64.04,64.05,14429.0
2023-04-04 13:55:00,64.05,64.1,64.01,64.03,19887.0,64.05,64.1,64.01,64.03,19887.0
2023-04-04 14:00:00,64.02,64.06,63.94,64.05,22811.0,64.02,64.06,63.94,64.05,22811.0
2023-04-04 14:05:00,64.05,64.07,63.98,63.99,15554.0,64.05,64.07,63.98,63.99,15554.0
2023-04-04 14:10:00,63.99,64.08,63.99,64.02,25357.0,63.99,64.08,63.99,64.02,25357.0
2023-04-04 14:15:00,64.0,64.0,63.94,63.95,15976.0,64.0,64.0,63.94,63.95,15976.0
2023-04-04 14:20:00,63.94,63.99,63.94,63.98,14331.0,63.94,63.99,63.94,63.98,14331.0
2023-04-04 14:25:00,64.0,64.0,63.93,63.94,17063.0,64.0,64.0,63.93,63.94,17063.0
2023-04-04 14:30:00,63.95,63.96,63.89,63.89,29008.0,63.95,63.96,63.89,63.89,29008.0
2023-04-04 14:35:00,63.89,63.94,63.84,63.93,25147.0,63.89,63.94,63.84,63.93,25147.0
2023-04-04 14:40:00,63.92,63.94,63.88,63.9,16546.0,63.92,63.94,63.88,63.9,16546.0
2023-04-04 14:45:00,63.9,63.92,63.84,63.87,19111.0,63.9,63.92,63.84,63.87,19111.0
2023-04-04 14:50:00,63.88,63.92,63.84,63.91,18730.0,63.88,63.92,63.84,63.91,18730.0
2023-04-04 14:55:00,63.91,63.94,63.89,63.9,18722.0,63.91,63.94,63.89,63.9,18722.0
2023-04-04 15:00:00,63.9,63.93,63.86,63.86,28114.0,63.9,63.93,63.86,63.86,28114.0
2023-04-04 15:05:00,63.86,63.91,63.81,63.9,34303.0,63.86,63.91,63.81,63.9,34303.0
2023-04-04 15:10:00,63.89,63.9,63.82,63.84,28852.0,63.89,63.9,63.82,63.84,28852.0
2023-04-04 15:15:00,63.84,63.96,63.82,63.93,119821.0,63.84,63.96,63.82,63.93,119821.0
2023-04-04 15:20:00,63.94,64.05,63.88,63.97,78512.0,63.94,64.05,63.88,63.97,78512.0
2023-04-04 15:25:00,63.96,64.0,63.92,63.97,47046.0,63.96,64.0,63.92,63.97,47046.0
2023-04-04 15:30:00,63.98,63.98,63.89,63.94,48564.0,63.98,63.98,63.89,63.94,48564.0
2023-04-04 15:35:00,63.94,63.98,63.92,63.97,47761.0,63.94,63.98,63.92,63.97,47761.0
2023-04-04 15:40:00,63.98,63.99,63.89,63.9,65724.0,63.98,63.99,63.89,63.9,65724.0
2023-04-04 15:45:00,63.9,63.99,63.88,63.93,74967.0,63.9,63.99,63.88,63.93,74967.0
2023-04-04 15:50:00,63.94,64.03,63.94,64.0,109578.0,63.94,64.03,63.94,64.0,109578.0
2023-04-04 15:55:00,64.0,64.05,63.88,63.96,312295.0,64.0,64.05,63.88,63.96,312295.0
2023-04-05 09:30:00,64.42,64.46,63.94,63.94,49824.0,64.42,64.46,63.94,63.94,49824.0
2023-04-05 09:35:00,63.97,64.09,63.83,63.93,51061.0,63.97,64.09,63.83,63.93,51061.0
2023-04-05 09:40:00,63.94,64.16,63.93,64.08,82295.0,63.94,64.16,63.93,64.08,82295.0
2023-04-05 09:45:00,64.08,64.28,64.05,64.2,39746.0,64.08,64.28,64.05,64.2,39746.0
2023-04-05 09:50:00,64.18,64.38,64.13,64.29,140434.0,64.18,64.38,64.13,64.29,140434.0
2023-04-05 09:55:00,64.3,64.53,64.29,64.37,14652.0,64.3,64.53,64.29,64.37,14652.0
2023-04-05 10:00:00,64.42,64.42,64.12,64.23,22824.0,64.42,64.42,64.12,64.23,22824.0
2023-04-05 10:05:00,64.25,64.34,64.23,64.26,15470.0,64.25,64.34,64.23,64.26,15470.0
2023-04-05 10:10:00,64.24,64.39,64.22,64.35,20158.0,64.24,64.39,64.22,64.35,20158.0
2023-04-05 10:15:00,64.36,64.56,64.35,64.55,24938.0,64.36,64.56,64.35,64.55,24938.0
2023-04-05 10:20:00,64.55,64.61,64.45,64.56,15192.0,64.55,64.61,64.45,64.56,15192.0
2023-04-05 10:25:00,64.55,64.7,64.53,64.58,17392.0,64.55,64.7,64.53,64.58,17392.0
2023-04-05 10:30:00,64.57,64.7,64.57,64.65,41125.0,64.57,64.7,64.57,64.65,41125.0
2023-04-05 10:35:00,64.62,64.71,64.61,64.64,10720.0,64.62,64.71,64.61,64.64,10720.0
2023-04-05 10:40:00,64.65,64.74,64.64,64.72,15239.0,64.65,64.74,64.64,64.72,15239.0
2023-04-05 10:45:00,64.74,64.86,64.74,64.86,16620.0,64.74,64.86,64.74,64.86,16620.0
2023-04-05 10:50:00,64.86,64.88,64.77,64.87,11200.0,64.86,64.88,64.77,64.87,11200.0
2023-04-05 10:55:00,64.87,64.99,64.86,64.96,13700.0,64.87,64.99,64.86,64.96,13700.0
2023-04-05 11:00:00,64.95,65.11,64.94,65.1,23671.0,64.95,65.11,64.94,65.1,23671.0
2023-04-05 11:05:00,65.12,65.17,65.1,65.16,46141.0,65.12,65.17,65.1,65.16,46141.0
2023-04-05 11:10:00,65.17,65.28,65.15,65.28,70518.0,65.17,65.28,65.15,65.28,70518.0
2023-04-05 11:15:00,65.28,65.39,65.18,65.2,47611.0,65.28,65.39,65.18,65.2,47611.0
2023-04-05 11:20:00,65.2,65.21,64.95,64.97,57501.0,65.2,65.21,64.95,64.97,57501.0
2023-04-05 11:25:00,64.96,65.01,64.91,64.91,20932.0,64.96,65.01,64.91,64.91,20932.0
2023-04-05 11:30:00,64.89,65.04,64.89,65.02,24045.0,64.89,65.04,64.89,65.02,24045.0
2023-04-05 11:35:00,65.02,65.02,64.91,64.96,16642.0,65.02,65.02,64.91,64.96,16642.0
2023-04-05 11:40:00,64.97,65.07,64.95,64.98,16981.0,64.97,65.07,64.95,64.98,16981.0
2023-04-05 11:45:00,64.97,65.0,64.84,64.88,21548.0,64.97,65.0,64.84,64.88,21548.0
2023-04-05 11:50:00,64.87,64.95,64.87,64.94,12547.0,64.87,64.95,64.87,64.94,12547.0
2023-04-05 11:55:00,64.94,65.02,64.92,65.0,10724.0,64.94,65.02,64.92,65.0,10724.0
2023-04-05 12:00:00,65.0,65.09,64.99,65.09,19656.0,65.0,65.09,64.99,65.09,19656.0
2023-04-05 12:05:00,65.1,65.43,65.1,65.42,126460.0,65.1,65.43,65.1,65.42,126460.0
2023-04-05 12:10:00,65.42,65.54,65.33,65.53,30053.0,65.42,65.54,65.33,65.53,30053.0
2023-04-05 12:15:00,65.53,65.63,65.49,65.59,36737.0,65.53,65.63,65.49,65.59,36737.0
2023-04-05 12:20:00,65.6,65.76,65.55,65.76,58755.0,65.6,65.76,65.55,65.76,58755.0
2023-04-05 12:25:00,65.76,65.79,65.6,65.62,42447.0,65.76,65.79,65.6,65.62,42447.0
2023-04-05 12:30:00,65.64,65.66,65.47,65.6,30392.0,65.64,65.66,65.47,65.6,30392.0
2023-04-05 12:35:00,65.61,65.82,65.61,65.81,26331.0,65.61,65.82,65.61,65.81,26331.0
2023-04-05 12:40:00,65.8,65.8,65.7,65.8,23584.0,65.8,65.8,65.7,65.8,23584.0
2023-04-05 12:45:00,65.81,65.82,65.6,65.64,27399.0,65.81,65.82,65.6,65.64,27399.0
2023-04-05 12:50:00,65.64,65.66,65.58,65.66,16194.0,65.64,65.66,65.58,65.66,16194.0
2023-04-05 12:55:00,65.65,65.73,65.64,65.72,13226.0,65.65,65.73,65.64,65.72,13226.0
2023-04-05 13:00:00,65.71,65.77,65.68,65.75,27139.0,65.71,65.77,65.68,65.75,27139.0
2023-04-05 13:05:00,65.79,65.83,65.73,65.8,40107.0,65.79,65.83,65.73,65.8,40107.0
2023-04-05 13:10:00,65.77,65.91,65.74,65.84,13149.0,65.77,65.91,65.74,65.84,13149.0
2023-04-05 13:15:00,65.85,65.91,65.83,65.85,13610.0,65.85,65.91,65.83,65.85,13610.0
2023-04-05 13:20:00,65.85,65.98,65.84,65.98,13402.0,65.85,65.98,65.84,65.98,13402.0
2023-04-05 13:25:00,65.98,66.01,65.91,65.97,19404.0,65.98,66.01,65.91,65.97,19404.0
2023-04-05 13:30:00,65.99,65.99,65.9,65.91,17481.0,65.99,65.99,65.9,65.91,17481.0
2023-04-05 13:35:00,65.91,65.92,65.84,65.84,21279.0,65.91,65.92,65.84,65.84,21279.0
2023-04-05 13:40:00,65.83,65.87,65.75,65.84,31979.0,65.83,65.87,65.75,65.84,31979.0
2023-04-05 13:45:00,65.86,65.91,65.83,65.9,12018.0,65.86,65.91,65.83,65.9,12018.0
2023-04-05 13:50:00,65.91,65.97,65.88,65.92,19358.0,65.91,65.97,65.88,65.92,19358.0
2023-04-05 13:55:00,65.92,66.08,65.91,66.04,37277.0,65.92,66.08,65.91,66.04,37277.0
2023-04-05 14:00:00,66.05,66.08,66.0,66.04,21851.0,66.05,66.08,66.0,66.04,21851.0
2023-04-05 14:05:00,66.05,66.06,65.93,65.93,23880.0,66.05,66.06,65.93,65.93,23880.0
2023-04-05 14:10:00,65.93,65.94,65.89,65.93,17108.0,65.93,65.94,65.89,65.93,17108.0
2023-04-05 14:15:00,65.93,66.04,65.91,66.04,21382.0,65.93,66.04,65.91,66.04,21382.0
2023-04-05 14:20:00,66.04,66.09,66.02,66.08,38497.0,66.04,66.09,66.02,66.08,38497.0
2023-04-05 14:25:00,66.09,66.11,66.06,66.09,20490.0,66.09,66.11,66.06,66.09,20490.0
2023-04-05 14:30:00,66.09,66.15,65.95,66.03,82047.0,66.09,66.15,65.95,66.03,82047.0
2023-04-05 14:35:00,66.03,66.1,66.03,66.03,21191.0,66.03,66.1,66.03,66.03,21191.0
2023-04-05 14:40:00,66.05,66.07,65.96,65.99,27089.0,66.05,66.07,65.96,65.99,27089.0
2023-04-05 14:45:00,66.04,66.05,66.0,66.01,24988.0,66.04,66.05,66.0,66.01,24988.0
2023-04-05 14:50:00,66.0,66.0,65.91,65.93,20836.0,66.0,66.0,65.91,65.93,20836.0
2023-04-05 14:55:00,65.93,66.02,65.91,65.97,20452.0,65.93,66.02,65.91,65.97,20452.0
2023-04-05 15:00:00,65.97,66.08,65.97,66.07,37973.0,65.97,66.08,65.97,66.07,37973.0
2023-04-05 15:05:00,66.07,66.09,65.99,66.0,21481.0,66.07,66.09,65.99,66.0,21481.0
2023-04-05 15:10:00,66.01,66.01,65.93,65.94,16098.0,66.01,66.01,65.93,65.94,16098.0
2023-04-05 15:15:00,65.95,66.03,65.94,65.96,25991.0,65.95,66.03,65.94,65.96,25991.0
2023-04-05 15:20:00,65.96,65.98,65.87,65.87,31395.0,65.96,65.98,65.87,65.87,31395.0
2023-04-05 15:25:00,65.89,65.97,65.87,65.94,33605.0,65.89,65.97,65.87,65.94,33605.0
2023-04-05 15:30:00,65.94,65.96,65.86,65.87,55614.0,65.94,65.96,65.86,65.87,55614.0
2023-04-05 15:35:00,65.86,65.9,65.82,65.88,45360.0,65.86,65.9,65.82,65.88,45360.0
2023-04-05 15:40:00,65.88,65.91,65.8,65.87,48691.0,65.88,65.91,65.8,65.87,48691.0
2023-04-05 15:45:00,65.85,65.86,65.74,65.78,43281.0,65.85,65.86,65.74,65.78,43281.0
2023-04-05 15:50:00,65.78,65.82,65.61,65.67,96126.0,65.78,65.82,65.61,65.67,96126.0
2023-04-05 15:55:00,65.67,65.85,65.65,65.79,270129.0,65.67,65.85,65.65,65.79,270129.0
2023-04-06 09:30:00,66.28,66.65,66.14,66.57,68342.0,66.28,66.65,66.14,66.57,68342.0
2023-04-06 09:35:00,66.67,66.71,66.49,66.55,54911.0,66.67,66.71,66.49,66.55,54911.0
2023-04-06 09:40:00,66.55,66.58,66.32,66.47,62398.0,66.55,66.58,66.32,66.47,62398.0
2023-04-06 09:45:00,66.41,66.44,66.22,66.32,53067.0,66.41,66.44,66.22,66.32,53067.0
2023-04-06 09:50:00,66.31,66.45,66.26,66.33,139260.0,66.31,66.45,66.26,66.33,139260.0
2023-04-06 09:55:00,66.33,66.35,66.13,66.15,61413.0,66.33,66.35,66.13,66.15,61413.0
2023-04-06 10:00:00,66.16,66.25,65.77,65.99,87436.0,66.16,66.25,65.77,65.99,87436.0
2023-04-06 10:05:00,65.99,66.23,65.98,66.22,41155.0,65.99,66.23,65.98,66.22,41155.0
2023-04-06 10:10:00,66.21,66.34,66.15,66.2,35324.0,66.21,66.34,66.15,66.2,35324.0
2023-04-06 10:15:00,66.22,66.29,66.14,66.28,91476.0,66.22,66.29,66.14,66.28,91476.0
2023-04-06 10:20:00,66.27,66.32,66.18,66.25,59690.0,66.27,66.32,66.18,66.25,59690.0
2023-04-06 10:25:00,66.26,66.46,66.25,66.39,31723.0,66.26,66.46,66.25,66.39,31723.0
2023-04-06 10:30:00,66.37,66.4,66.32,66.32,19402.0,66.37,66.4,66.32,66.32,19402.0
2023-04-06 10:35:00,66.32,66.35,66.2,66.25,23873.0,66.32,66.35,66.2,66.25,23873.0
2023-04-06 10:40:00,66.25,66.33,66.16,66.26,18374.0,66.25,66.33,66.16,66.26,18374.0
2023-04-06 10:45:00,66.25,66.37,66.19,66.3,29407.0,66.25,66.37,66.19,66.3,29407.0
2023-04-06 10:50:00,66.31,66.37,66.22,66.29,15066.0,66.31,66.37,66.22,66.29,15066.0
2023-04-06 10:55:00,66.28,66.28,66.2,66.26,26321.0,66.28,66.28,66.2,66.26,26321.0
2023-04-06 11:00:00,66.25,66.26,66.1,66.12,18341.0,66.25,66.26,66.1,66.12,18341.0
2023-04-06 11:05:00,66.11,66.17,66.09,66.13,10686.0,66.11,66.17,66.09,66.13,10686.0
2023-04-06 11:10:00,66.13,66.2,66.1,66.11,18785.0,66.13,66.2,66.1,66.11,18785.0
2023-04-06 11:15:00,66.1,66.11,66.01,66.03,24888.0,66.1,66.11,66.01,66.03,24888.0
2023-04-06 11:20:00,66.05,66.11,65.99,66.09,23816.0,66.05,66.11,65.99,66.09,23816.0
2023-04-06 11:25:00,66.09,66.16,66.08,66.14,23718.0,66.09,66.16,66.08,66.14,23718.0
2023-04-06 11:30:00,66.15,66.16,66.01,66.07,82998.0,66.15,66.16,66.01,66.07,82998.0
2023-04-06 11:35:00,66.07,66.09,66.0,66.05,32308.0,66.07,66.09,66.0,66.05,32308.0
2023-04-06 11:40:00,66.06,66.16,66.05,66.07,32646.0,66.06,66.16,66.05,66.07,32646.0
2023-04-06 11:45:00,66.06,66.16,66.03,66.1,22647.0,66.06,66.16,66.03,66.1,22647.0
2023-04-06 11:50:00,66.1,66.2,66.09,66.18,11111.0,66.1,66.2,66.09,66.18,11111.0
2023-04-06 11:55:00,66.17,66.2,66.13,66.16,48875.0,66.17,66.2,66.13,66.16,48875.0
2023-04-06 12:00:00,66.16,66.32,66.14,66.26,51906.0,66.16,66.32,66.14,66.26,51906.0
2023-04-06 12:05:00,66.27,66.34,66.26,66.31,25213.0,66.27,66.34,66.26,66.31,25213.0
2023-04-06 12:10:00,66.31,66.36,66.25,66.26,16398.0,66.31,66.36,66.25,66.26,16398.0
2023-04-06 12:15:00,66.27,66.34,66.26,66.27,15726.0,66.27,66.34,66.26,66.27,15726.0
2023-04-06 12:20:00,66.27,66.34,66.26,66.33,17800.0,66.27,66.34,66.26,66.33,17800.0
2023-04-06 12:25:00,66.33,66.35,66.29,66.3,8138.0,66.33,66.35,66.29,66.3,8138.0
2023-04-06 12:30:00,66.3,66.38,66.28,66.3,15619.0,66.3,66.38,66.28,66.3,15619.0
2023-04-06 12:35:00,66.3,66.34,66.29,66.32,11948.0,66.3,66.34,66.29,66.32,11948.0
2023-04-06 12:40:00,66.32,66.34,66.25,66.25,13232.0,66.32,66.34,66.25,66.25,13232.0
2023-04-06 12:45:00,66.25,66.32,66.25,66.28,19153.0,66.25,66.32,66.25,66.28,19153.0
2023-04-06 12:50:00,66.28,66.35,66.27,66.32,13460.0,66.28,66.35,66.27,66.32,13460.0
2023-04-06 12:55:00,66.32,66.35,66.29,66.34,12410.0,66.32,66.35,66.29,66.34,12410.0
2023-04-06 13:00:00,66.33,66.33,66.2,66.25,10664.0,66.33,66.33,66.2,66.25,10664.0
2023-04-06 13:05:00,66.26,66.27,66.2,66.22,15938.0,66.26,66.27,66.2,66.22,15938.0
2023-04-06 13:10:00,66.22,66.25,66.2,66.2,11749.0,66.22,66.25,66.2,66.2,11749.0
2023-04-06 13:15:00,66.2,66.23,66.11,66.14,14496.0,66.2,66.23,66.11,66.14,14496.0
2023-04-06 13:20:00,66.15,66.19,66.09,66.16,15512.0,66.15,66.19,66.09,66.16,15512.0
2023-04-06 13:25:00,66.16,66.19,66.15,66.17,7845.0,66.16,66.19,66.15,66.17,7845.0
2023-04-06 13:30:00,66.18,66.19,66.11,66.13,11464.0,66.18,66.19,66.11,66.13,11464.0
2023-04-06 13:35:00,66.14,66.19,66.14,66.19,11960.0,66.14,66.19,66.14,66.19,11960.0
2023-04-06 13:40:00,66.19,66.24,66.18,66.23,14270.0,66.19,66.24,66.18,66.23,14270.0
2023-04-06 13:45:00,66.24,66.27,66.21,66.24,15871.0,66.24,66.27,66.21,66.24,15871.0
2023-04-06 13:50:00,66.23,66.26,66.19,66.26,11362.0,66.23,66.26,66.19,66.26,11362.0
2023-04-06 13:55:00,66.26,66.26,66.21,66.21,6648.0,66.26,66.26,66.21,66.21,6648.0
2023-04-06 14:00:00,66.21,66.24,66.13,66.14,21024.0,66.21,66.24,66.13,66.14,21024.0
2023-04-06 14:05:00,66.15,66.17,66.1,66.13,17351.0,66.15,66.17,66.1,66.13,17351.0
2023-04-06 14:10:00,66.13,66.15,66.08,66.1,17471.0,66.13,66.15,66.08,66.1,17471.0
2023-04-06 14:15:00,66.1,66.17,66.1,66.14,16445.0,66.1,66.17,66.1,66.14,16445.0
2023-04-06 14:20:00,66.13,66.13,66.03,66.09,17876.0,66.13,66.13,66.03,66.09,17876.0
2023-04-06 14:25:00,66.09,66.12,66.07,66.11,21306.0,66.09,66.12,66.07,66.11,21306.0
2023-04-06 14:30:00,66.11,66.15,66.11,66.14,15608.0,66.11,66.15,66.11,66.14,15608.0
2023-04-06 14:35:00,66.13,66.13,66.07,66.07,16476.0,66.13,66.13,66.07,66.07,16476.0
2023-04-06 14:40:00,66.07,66.08,66.0,66.05,36346.0,66.07,66.08,66.0,66.05,36346.0
2023-04-06 14:45:00,66.05,66.15,66.03,66.13,42267.0,66.05,66.15,66.03,66.13,42267.0
2023-04-06 14:50:00,66.13,66.24,66.12,66.24,23393.0,66.13,66.24,66.12,66.24,23393.0
2023-04-06 14:55:00,66.23,66.24,66.13,66.14,20999.0,66.23,66.24,66.13,66.14,20999.0
2023-04-06 15:00:00,66.14,66.17,66.05,66.08,15984.0,66.14,66.17,66.05,66.08,15984.0
2023-04-06 15:05:00,66.08,66.09,66.04,66.07,16830.0,66.08,66.09,66.04,66.07,16830.0
2023-04-06 15:10:00,66.06,66.08,65.97,65.98,41292.0,66.06,66.08,65.97,65.98,41292.0
2023-04-06 15:15:00,65.97,66.05,65.95,66.03,22532.0,65.97,66.05,65.95,66.03,22532.0
2023-04-06 15:20:00,66.03,66.05,66.01,66.01,22681.0,66.03,66.05,66.01,66.01,22681.0
2023-04-06 15:25:00,66.02,66.11,66.01,66.08,27273.0,66.02,66.11,66.01,66.08,27273.0
2023-04-06 15:30:00,66.09,66.11,66.05,66.07,38569.0,66.09,66.11,66.05,66.07,38569.0
2023-04-06 15:35:00,66.08,66.11,66.03,66.05,35956.0,66.08,66.11,66.03,66.05,35956.0
2023-04-06 15:40:00,66.05,66.06,66.0,66.06,84468.0,66.05,66.06,66.0,66.06,84468.0
2023-04-06 15:45:00,66.06,66.14,66.04,66.11,57041.0,66.06,66.14,66.04,66.11,57041.0
2023-04-06 15:50:00,66.1,66.1,65.94,65.96,92571.0,66.1,66.1,65.94,65.96,92571.0
2023-04-06 15:55:00,65.96,66.06,65.94,66.0,193542.0,65.96,66.06,65.94,66.0,193542.0
2023-04-10 09:30:00,65.81,65.83,65.6,65.71,27422.0,65.81,65.83,65.6,65.71,27422.0
2023-04-10 09:35:00,65.71,65.99,65.6,65.99,21254.0,65.71,65.99,65.6,65.99,21254.0
2023-04-10 09:40:00,65.95,65.95,65.7,65.73,18677.0,65.95,65.95,65.7,65.73,18677.0
2023-04-10 09:45:00,65.71,65.81,65.67,65.78,44030.0,65.71,65.81,65.67,65.78,44030.0
2023-04-10 09:50:00,65.8,65.87,65.74,65.76,7197.0,65.8,65.87,65.74,65.76,7197.0
2023-04-10 09:55:00,65.77,65.81,65.7,65.74,15388.0,65.77,65.81,65.7,65.74,15388.0
2023-04-10 10:00:00,65.74,66.05,65.74,65.93,11299.0,65.74,66.05,65.74,65.93,11299.0
2023-04-10 10:05:00,65.92,65.95,65.86,65.89,7284.0,65.92,65.95,65.86,65.89,7284.0
2023-04-10 10:10:00,65.89,65.91,65.83,65.86,7484.0,65.89,65.91,65.83,65.86,7484.0
2023-04-10 10:15:00,65.86,65.86,65.76,65.76,14535.0,65.86,65.86,65.76,65.76,14535.0
2023-04-10 10:20:00,65.75,65.78,65.74,65.76,12258.0,65.75,65.78,65.74,65.76,12258.0
2023-04-10 10:25:00,65.75,65.78,65.67,65.77,8517.0,65.75,65.78,65.67,65.77,8517.0
2023-04-10 10:30:00,65.76,65.81,65.74,65.76,13531.0,65.76,65.81,65.74,65.76,13531.0
2023-04-10 10:35:00,65.76,65.83,65.74,65.82,9780.0,65.76,65.83,65.74,65.82,9780.0
2023-04-10 10:40:00,65.81,65.81,65.76,65.78,6406.0,65.81,65.81,65.76,65.78,6406.0
2023-04-10 10:45:00,65.77,65.78,65.74,65.76,5935.0,65.77,65.78,65.74,65.76,5935.0
2023-04-10 10:50:00,65.76,65.79,65.74,65.79,12767.0,65.76,65.79,65.74,65.79,12767.0
2023-04-10 10:55:00,65.78,65.8,65.75,65.75,7922.0,65.78,65.8,65.75,65.75,7922.0
2023-04-10 11:00:00,65.74,65.83,65.73,65.83,14093.0,65.74,65.83,65.73,65.83,14093.0
2023-04-10 11:05:00,65.83,65.83,65.74,65.76,6384.0,65.83,65.83,65.74,65.76,6384.0
2023-04-10 11:10:00,65.75,65.79,65.74,65.76,9894.0,65.75,65.79,65.74,65.76,9894.0
2023-04-10 11:15:00,65.76,65.78,65.75,65.76,3593.0,65.76,65.78,65.75,65.76,3593.0
2023-04-10 11:20:00,65.76,65.8,65.75,65.76,4661.0,65.76,65.8,65.75,65.76,4661.0
2023-04-10 11:25:00,65.75,65.77,65.69,65.74,25319.0,65.75,65.77,65.69,65.74,25319.0
2023-04-10 11:30:00,65.74,65.81,65.73,65.8,6313.0,65.74,65.81,65.73,65.8,6313.0
2023-04-10 11:35:00,65.8,65.85,65.78,65.83,6108.0,65.8,65.85,65.78,65.83,6108.0
2023-04-10 11:40:00,65.85,65.89,65.77,65.79,9470.0,65.85,65.89,65.77,65.79,9470.0
2023-04-10 11:45:00,65.78,65.85,65.76,65.82,8488.0,65.78,65.85,65.76,65.82,8488.0
2023-04-10 11:50:00,65.83,65.85,65.78,65.84,18809.0,65.83,65.85,65.78,65.84,18809.0
2023-04-10 11:55:00,65.82,65.88,65.8,65.84,6152.0,65.82,65.88,65.8,65.84,6152.0
2023-04-10 12:00:00,65.84,65.93,65.83,65.9,84917.0,65.84,65.93,65.83,65.9,84917.0
2023-04-10 12:05:00,65.89,65.89,65.79,65.82,6317.0,65.89,65.89,65.79,65.82,6317.0
2023-04-10 12:10:00,65.81,65.84,65.75,65.8,8860.0,65.81,65.84,65.75,65.8,8860.0
2023-04-10 12:15:00,65.8,65.87,65.79,65.83,8654.0,65.8,65.87,65.79,65.83,8654.0
2023-04-10 12:20:00,65.83,65.84,65.8,65.83,8334.0,65.83,65.84,65.8,65.83,8334.0
2023-04-10 12:25:00,65.83,65.84,65.79,65.82,10100.0,65.83,65.84,65.79,65.82,10100.0
2023-04-10 12:30:00,65.83,65.87,65.82,65.84,8031.0,65.83,65.87,65.82,65.84,8031.0
2023-04-10 12:35:00,65.85,65.92,65.83,65.91,6947.0,65.85,65.92,65.83,65.91,6947.0
2023-04-10 12:40:00,65.9,66.0,65.9,65.99,14544.0,65.9,66.0,65.9,65.99,14544.0
2023-04-10 12:45:00,66.0,66.05,65.94,65.94,17348.0,66.0,66.05,65.94,65.94,17348.0
2023-04-10 12:50:00,65.94,66.04,65.92,66.01,8358.0,65.94,66.04,65.92,66.01,8358.0
2023-04-10 12:55:00,66.01,66.05,65.99,66.03,7983.0,66.01,66.05,65.99,66.03,7983.0
2023-04-10 13:00:00,66.04,66.07,66.03,66.04,7580.0,66.04,66.07,66.03,66.04,7580.0
2023-04-10 13:05:00,66.04,66.14,66.03,66.12,9177.0,66.04,66.14,66.03,66.12,9177.0
2023-04-10 13:10:00,66.12,66.21,66.11,66.17,104967.0,66.12,66.21,66.11,66.17,104967.0
2023-04-10 13:15:00,66.18,66.22,66.17,66.21,26652.0,66.18,66.22,66.17,66.21,26652.0
2023-04-10 13:20:00,66.22,66.22,66.09,66.09,8817.0,66.22,66.22,66.09,66.09,8817.0
2023-04-10 13:25:00,66.1,66.1,66.01,66.03,10887.0,66.1,66.1,66.01,66.03,10887.0
2023-04-10 13:30:00,66.03,66.08,66.01,66.08,16814.0,66.03,66.08,66.01,66.08,16814.0
2023-04-10 13:35:00,66.08,66.09,66.07,66.08,13483.0,66.08,66.09,66.07,66.08,13483.0
2023-04-10 13:40:00,66.08,66.1,66.06,66.09,19974.0,66.08,66.1,66.06,66.09,19974.0
2023-04-10 13:45:00,66.08,66.12,66.06,66.08,8923.0,66.08,66.12,66.06,66.08,8923.0
2023-04-10 13:50:00,66.08,66.13,66.08,66.12,15572.0,66.08,66.13,66.08,66.12,15572.0
2023-04-10 13:55:00,66.12,66.12,66.08,66.08,15706.0,66.12,66.12,66.08,66.08,15706.0
2023-04-10 14:00:00,66.09,66.11,66.02,66.08,39672.0,66.09,66.11,66.02,66.08,39672.0
2023-04-10 14:05:00,66.08,66.15,66.06,66.14,13676.0,66.08,66.15,66.06,66.14,13676.0
2023-04-10 14:10:00,66.14,66.17,66.12,66.17,22458.0,66.14,66.17,66.12,66.17,22458.0
2023-04-10 14:15:00,66.16,66.19,66.14,66.18,18853.0,66.16,66.19,66.14,66.18,18853.0
2023-04-10 14:20:00,66.18,66.24,66.15,66.16,40925.0,66.18,66.24,66.15,66.16,40925.0
2023-04-10 14:25:00,66.15,66.27,66.15,66.25,21544.0,66.15,66.27,66.15,66.25,21544.0
2023-04-10 14:30:00,66.26,66.27,66.22,66.24,19138.0,66.26,66.27,66.22,66.24,19138.0
2023-04-10 14:35:00,66.25,66.26,66.22,66.25,16869.0,66.25,66.26,66.22,66.25,16869.0
2023-04-10 14:40:00,66.24,66.26,66.19,66.2,21487.0,66.24,66.26,66.19,66.2,21487.0
2023-04-10 14:45:00,66.2,66.26,66.19,66.25,20792.0,66.2,66.26,66.19,66.25,20792.0
2023-04-10 14:50:00,66.25,66.26,66.22,66.23,20847.0,66.25,66.26,66.22,66.23,20847.0
2023-04-10 14:55:00,66.24,66.24,66.18,66.2,15481.0,66.24,66.24,66.18,66.2,15481.0
2023-04-10 15:00:00,66.2,66.26,66.2,66.23,19828.0,66.2,66.26,66.2,66.23,19828.0
2023-04-10 15:05:00,66.24,66.36,66.22,66.36,32409.0,66.24,66.36,66.22,66.36,32409.0
2023-04-10 15:10:00,66.36,66.37,66.22,66.25,25625.0,66.36,66.37,66.22,66.25,25625.0
2023-04-10 15:15:00,66.25,66.28,66.25,66.26,18355.0,66.25,66.28,66.25,66.26,18355.0
2023-04-10 15:20:00,66.27,66.29,66.23,66.23,33740.0,66.27,66.29,66.23,66.23,33740.0
2023-04-10 15:25:00,66.23,66.27,66.21,66.25,42176.0,66.23,66.27,66.21,66.25,42176.0
2023-04-10 15:30:00,66.25,66.34,66.24,66.32,37951.0,66.25,66.34,66.24,66.32,37951.0
2023-04-10 15:35:00,66.33,66.37,66.31,66.35,33512.0,66.33,66.37,66.31,66.35,33512.0
2023-04-10 15:40:00,66.34,66.44,66.34,66.44,24401.0,66.34,66.44,66.34,66.44,24401.0
2023-04-10 15:45:00,66.43,66.5,66.37,66.47,42213.0,66.43,66.5,66.37,66.47,42213.0
2023-04-10 15:50:00,66.5,66.56,66.32,66.34,80337.0,66.5,66.56,66.32,66.34,80337.0
2023-04-10 15:55:00,66.34,66.43,66.3,66.33,398018.0,66.34,66.43,66.3,66.33,398018.0
2023-04-11 09:30:00,66.61,66.77,66.48,66.7,27234.0,66.61,66.77,66.48,66.7,27234.0
2023-04-11 09:35:00,66.72,66.74,66.52,66.64,10122.0,66.72,66.74,66.52,66.64,10122.0
2023-04-11 09:40:00,66.65,66.76,66.63,66.67,14492.0,66.65,66.76,66.63,66.67,14492.0
2023-04-11 09:45:00,66.66,66.85,66.63,66.84,11909.0,66.66,66.85,66.63,66.84,11909.0
2023-04-11 09:50:00,66.83,66.95,66.81,66.9,12115.0,66.83,66.95,66.81,66.9,12115.0
2023-04-11 09:55:00,66.88,66.89,66.75,66.84,12906.0,66.88,66.89,66.75,66.84,12906.0
2023-04-11 10:00:00,66.84,66.9,66.67,66.76,24916.0,66.84,66.9,66.67,66.76,24916.0
2023-04-11 10:05:00,66.78,66.82,66.72,66.78,24144.0,66.78,66.82,66.72,66.78,24144.0
2023-04-11 10:10:00,66.78,66.79,66.69,66.75,31576.0,66.78,66.79,66.69,66.75,31576.0
2023-04-11 10:15:00,66.73,66.75,66.62,66.68,18717.0,66.73,66.75,66.62,66.68,18717.0
2023-04-11 10:20:00,66.7,66.8,66.68,66.79,27299.0,66.7,66.8,66.68,66.79,27299.0
2023-04-11 10:25:00,66.79,66.91,66.78,66.91,31184.0,66.79,66.91,66.78,66.91,31184.0
2023-04-11 10:30:00,66.91,66.97,66.85,66.86,35091.0,66.91,66.97,66.85,66.86,35091.0
2023-04-11 10:35:00,66.85,66.88,66.79,66.85,25886.0,66.85,66.88,66.79,66.85,25886.0
2023-04-11 10:40:00,66.86,66.88,66.82,66.86,18774.0,66.86,66.88,66.82,66.86,18774.0
2023-04-11 10:45:00,66.86,66.87,66.82,66.85,13449.0,66.86,66.87,66.82,66.85,13449.0
2023-04-11 10:50:00,66.85,66.88,66.81,66.88,13306.0,66.85,66.88,66.81,66.88,13306.0
2023-04-11 10:55:00,66.88,66.89,66.81,66.87,9245.0,66.88,66.89,66.81,66.87,9245.0
2023-04-11 11:00:00,66.88,66.96,66.88,66.92,9165.0,66.88,66.96,66.88,66.92,9165.0
2023-04-11 11:05:00,66.93,66.94,66.89,66.91,10250.0,66.93,66.94,66.89,66.91,10250.0
2023-04-11 11:10:00,66.9,66.9,66.85,66.88,8680.0,66.9,66.9,66.85,66.88,8680.0
2023-04-11 11:15:00,66.89,66.92,66.87,66.9,12569.0,66.89,66.92,66.87,66.9,12569.0
2023-04-11 11:20:00,66.91,67.0,66.91,66.97,16439.0,66.91,67.0,66.91,66.97,16439.0
2023-04-11 11:25:00,66.97,67.05,66.96,67.04,22683.0,66.97,67.05,66.96,67.04,22683.0
2023-04-11 11:30:00,67.03,67.09,67.0,67.06,28584.0,67.03,67.09,67.0,67.06,28584.0
2023-04-11 11:35:00,67.06,67.07,67.03,67.03,12632.0,67.06,67.07,67.03,67.03,12632.0
2023-04-11 11:40:00,67.04,67.13,67.04,67.1,27993.0,67.04,67.13,67.04,67.1,27993.0
2023-04-11 11:45:00,67.1,67.16,67.1,67.16,18594.0,67.1,67.16,67.1,67.16,18594.0
2023-04-11 11:50:00,67.16,67.19,67.14,67.18,17513.0,67.16,67.19,67.14,67.18,17513.0
2023-04-11 11:55:00,67.19,67.22,67.15,67.15,15012.0,67.19,67.22,67.15,67.15,15012.0
2023-04-11 12:00:00,67.15,67.15,67.09,67.13,10628.0,67.15,67.15,67.09,67.13,10628.0
2023-04-11 12:05:00,67.14,67.14,66.93,66.93,10990.0,67.14,67.14,66.93,66.93,10990.0
2023-04-11 12:10:00,66.94,67.0,66.92,66.99,10445.0,66.94,67.0,66.92,66.99,10445.0
2023-04-11 12:15:00,66.99,67.05,66.96,66.98,10432.0,66.99,67.05,66.96,66.98,10432.0
2023-04-11 12:20:00,66.99,67.01,66.95,67.01,9838.0,66.99,67.01,66.95,67.01,9838.0
2023-04-11 12:25:00,67.0,67.01,66.93,66.97,8602.0,67.0,67.01,66.93,66.97,8602.0
2023-04-11 12:30:00,66.97,67.01,66.96,67.0,9522.0,66.97,67.01,66.96,67.0,9522.0
2023-04-11 12:35:00,67.0,67.01,66.92,66.97,10038.0,67.0,67.01,66.92,66.97,10038.0
2023-04-11 12:40:00,66.97,67.04,66.96,67.0,10685.0,66.97,67.04,66.96,67.0,10685.0
2023-04-11 12:45:00,67.01,67.02,66.97,66.99,9144.0,67.01,67.02,66.97,66.99,9144.0
2023-04-11 12:50:00,66.97,67.01,66.96,67.01,14882.0,66.97,67.01,66.96,67.01,14882.0
2023-04-11 12:55:00,67.01,67.02,66.98,66.98,5692.0,67.01,67.02,66.98,66.98,5692.0
2023-04-11 13:00:00,66.98,66.98,66.92,66.96,8537.0,66.98,66.98,66.92,66.96,8537.0
2023-04-11 13:05:00,66.95,67.04,66.92,67.04,10137.0,66.95,67.04,66.92,67.04,10137.0
2023-04-11 13:10:00,67.04,67.06,67.0,67.05,7384.0,67.04,67.06,67.0,67.05,7384.0
2023-04-11 13:15:00,67.05,67.1,67.04,67.09,7274.0,67.05,67.1,67.04,67.09,7274.0
2023-04-11 13:20:00,67.09,67.22,67.09,67.2,18922.0,67.09,67.22,67.09,67.2,18922.0
2023-04-11 13:25:00,67.21,67.23,67.16,67.2,17282.0,67.21,67.23,67.16,67.2,17282.0
2023-04-11 13:30:00,67.21,67.22,67.16,67.19,21550.0,67.21,67.22,67.16,67.19,21550.0
2023-04-11 13:35:00,67.18,67.21,67.16,67.19,16483.0,67.18,67.21,67.16,67.19,16483.0
2023-04-11 13:40:00,67.21,67.24,67.18,67.22,10865.0,67.21,67.24,67.18,67.22,10865.0
2023-04-11 13:45:00,67.22,67.28,67.19,67.24,15858.0,67.22,67.28,67.19,67.24,15858.0
2023-04-11 13:50:00,67.23,67.25,67.21,67.24,39789.0,67.23,67.25,67.21,67.24,39789.0
2023-04-11 13:55:00,67.25,67.27,67.21,67.21,36425.0,67.25,67.27,67.21,67.21,36425.0
2023-04-11 14:00:00,67.22,67.22,67.2,67.22,11696.0,67.22,67.22,67.2,67.22,11696.0
2023-04-11 14:05:00,67.23,67.27,67.21,67.26,15202.0,67.23,67.27,67.21,67.26,15202.0
2023-04-11 14:10:00,67.26,67.26,67.22,67.23,15999.0,67.26,67.26,67.22,67.23,15999.0
2023-04-11 14:15:00,67.23,67.27,67.22,67.25,12443.0,67.23,67.27,67.22,67.25,12443.0
2023-04-11 14:20:00,67.26,67.27,67.21,67.25,9700.0,67.26,67.27,67.21,67.25,9700.0
2023-04-11 14:25:00,67.25,67.29,67.24,67.26,13213.0,67.25,67.29,67.24,67.26,13213.0
2023-04-11 14:30:00,67.26,67.28,67.24,67.25,14383.0,67.26,67.28,67.24,67.25,14383.0
2023-04-11 14:35:00,67.25,67.25,67.21,67.23,8722.0,67.25,67.25,67.21,67.23,8722.0
2023-04-11 14:40:00,67.24,67.26,67.23,67.26,12102.0,67.24,67.26,67.23,67.26,12102.0
2023-04-11 14:45:00,67.26,67.27,67.22,67.27,14742.0,67.26,67.27,67.22,67.27,14742.0
2023-04-11 14:50:00,67.26,67.29,67.2,67.2,22307.0,67.26,67.29,67.2,67.2,22307.0
2023-04-11 14:55:00,67.2,67.29,67.2,67.24,15486.0,67.2,67.29,67.2,67.24,15486.0
2023-04-11 15:00:00,67.24,67.25,67.2,67.21,15242.0,67.24,67.25,67.2,67.21,15242.0
2023-04-11 15:05:00,67.21,67.22,67.18,67.2,13888.0,67.21,67.22,67.18,67.2,13888.0
2023-04-11 15:10:00,67.2,67.26,67.19,67.25,16947.0,67.2,67.26,67.19,67.25,16947.0
2023-04-11 15:15:00,67.25,67.28,67.17,67.27,18652.0,67.25,67.28,67.17,67.27,18652.0
2023-04-11 15:20:00,67.27,67.29,67.22,67.27,49002.0,67.27,67.29,67.22,67.27,49002.0
2023-04-11 15:25:00,67.27,67.35,67.25,67.31,41400.0,67.27,67.35,67.25,67.31,41400.0
2023-04-11 15:30:00,67.31,67.36,67.28,67.33,55037.0,67.31,67.36,67.28,67.33,55037.0
2023-04-11 15:35:00,67.33,67.33,67.19,67.28,51369.0,67.33,67.33,67.19,67.28,51369.0
2023-04-11 15:40:00,67.28,67.38,67.27,67.34,42826.0,67.28,67.38,67.27,67.34,42826.0
2023-04-11 15:45:00,67.34,67.39,67.27,67.34,57001.0,67.34,67.39,67.27,67.34,57001.0
2023-04-11 15:50:00,67.34,67.38,67.3,67.38,115025.0,67.34,67.38,67.3,67.38,115025.0
2023-04-11 15:55:00,67.37,67.41,67.32,67.37,191543.0,67.37,67.41,67.32,67.37,191543.0
2023-04-12 09:30:00,67.26,67.32,66.66,66.97,48728.0,67.26,67.32,66.66,66.97,48728.0
2023-04-12 09:35:00,66.97,67.28,66.94,67.28,38512.0,66.97,67.28,66.94,67.28,38512.0
2023-04-12 09:40:00,67.3,67.73,67.25,67.42,366982.0,67.3,67.73,67.25,67.42,366982.0
2023-04-12 09:45:00,67.4,67.55,67.35,67.48,254994.0,67.4,67.55,67.35,67.48,254994.0
2023-04-12 09:50:00,67.43,67.6,67.33,67.52,37723.0,67.43,67.6,67.33,67.52,37723.0
2023-04-12 09:55:00,67.51,67.51,67.33,67.33,12460.0,67.51,67.51,67.33,67.33,12460.0
2023-04-12 10:00:00,67.31,67.39,67.31,67.38,27041.0,67.31,67.39,67.31,67.38,27041.0
2023-04-12 10:05:00,67.37,67.4,67.3,67.37,99275.0,67.37,67.4,67.3,67.37,99275.0
2023-04-12 10:10:00,67.37,67.48,67.36,67.46,16922.0,67.37,67.48,67.36,67.46,16922.0
2023-04-12 10:15:00,67.47,67.62,67.45,67.48,20321.0,67.47,67.62,67.45,67.48,20321.0
2023-04-12 10:20:00,67.5,67.6,67.46,67.48,14105.0,67.5,67.6,67.46,67.48,14105.0
2023-04-12 10:25:00,67.48,67.5,67.43,67.45,11944.0,67.48,67.5,67.43,67.45,11944.0
2023-04-12 10:30:00,67.43,67.44,67.22,67.27,48161.0,67.43,67.44,67.22,67.27,48161.0
2023-04-12 10:35:00,67.27,67.3,67.2,67.28,40378.0,67.27,67.3,67.2,67.28,40378.0
2023-04-12 10:40:00,67.27,67.29,67.19,67.19,18139.0,67.27,67.29,67.19,67.19,18139.0
2023-04-12 10:45:00,67.19,67.23,67.13,67.13,21994.0,67.19,67.23,67.13,67.13,21994.0
2023-04-12 10:50:00,67.11,67.11,66.9,66.97,29931.0,67.11,67.11,66.9,66.97,29931.0
2023-04-12 10:55:00,66.97,67.05,66.91,67.05,19835.0,66.97,67.05,66.91,67.05,19835.0
2023-04-12 11:00:00,67.06,67.15,67.06,67.08,11405.0,67.06,67.15,67.06,67.08,11405.0
2023-04-12 11:05:00,67.09,67.12,67.06,67.06,10737.0,67.09,67.12,67.06,67.06,10737.0
2023-04-12 11:10:00,67.05,67.11,67.04,67.11,18767.0,67.05,67.11,67.04,67.11,18767.0
2023-04-12 11:15:00,67.09,67.18,67.08,67.14,23873.0,67.09,67.18,67.08,67.14,23873.0
2023-04-12 11:20:00,67.15,67.25,67.15,67.23,18905.0,67.15,67.25,67.15,67.23,18905.0
2023-04-12 11:25:00,67.23,67.26,67.14,67.26,16360.0,67.23,67.26,67.14,67.26,16360.0
2023-04-12 11:30:00,67.26,67.35,67.25,67.33,11968.0,67.26,67.35,67.25,67.33,11968.0
2023-04-12 11:35:00,67.34,67.41,67.34,67.38,12958.0,67.34,67.41,67.34,67.38,12958.0
2023-04-12 11:40:00,67.37,67.45,67.37,67.42,11380.0,67.37,67.45,67.37,67.42,11380.0
2023-04-12 11:45:00,67.43,67.44,67.4,67.42,11856.0,67.43,67.44,67.4,67.42,11856.0
2023-04-12 11:50:00,67.42,67.42,67.33,67.39,11906.0,67.42,67.42,67.33,67.39,11906.0
2023-04-12 11:55:00,67.37,67.41,67.35,67.36,6219.0,67.37,67.41,67.35,67.36,6219.0
2023-04-12 12:00:00,67.35,67.41,67.32,67.39,16875.0,67.35,67.41,67.32,67.39,16875.0
2023-04-12 12:05:00,67.38,67.44,67.37,67.43,19956.0,67.38,67.44,67.37,67.43,19956.0
2023-04-12 12:10:00,67.44,67.51,67.42,67.5,9345.0,67.44,67.51,67.42,67.5,9345.0
2023-04-12 12:15:00,67.51,67.55,67.48,67.48,6886.0,67.51,67.55,67.48,67.48,6886.0
2023-04-12 12:20:00,67.48,67.49,67.44,67.45,10687.0,67.48,67.49,67.44,67.45,10687.0
2023-04-12 12:25:00,67.45,67.49,67.42,67.48,16126.0,67.45,67.49,67.42,67.48,16126.0
2023-04-12 12:30:00,67.49,67.52,67.48,67.52,16217.0,67.49,67.52,67.48,67.52,16217.0
2023-04-12 12:35:00,67.52,67.62,67.52,67.6,9341.0,67.52,67.62,67.52,67.6,9341.0
2023-04-12 12:40:00,67.6,67.6,67.53,67.55,15647.0,67.6,67.6,67.53,67.55,15647.0
2023-04-12 12:45:00,67.55,67.63,67.54,67.56,30408.0,67.55,67.63,67.54,67.56,30408.0
2023-04-12 12:50:00,67.57,67.61,67.55,67.61,9149.0,67.57,67.61,67.55,67.61,9149.0
2023-04-12 12:55:00,67.62,67.66,67.58,67.58,11991.0,67.62,67.66,67.58,67.58,11991.0
2023-04-12 13:00:00,67.58,67.75,67.58,67.75,17311.0,67.58,67.75,67.58,67.75,17311.0
2023-04-12 13:05:00,67.75,67.81,67.72,67.73,20766.0,67.75,67.81,67.72,67.73,20766.0
2023-04-12 13:10:00,67.73,67.76,67.69,67.72,18392.0,67.73,67.76,67.69,67.72,18392.0
2023-04-12 13:15:00,67.7,67.72,67.64,67.66,8819.0,67.7,67.72,67.64,67.66,8819.0
2023-04-12 13:20:00,67.67,67.71,67.66,67.67,15492.0,67.67,67.71,67.66,67.67,15492.0
2023-04-12 13:25:00,67.67,67.72,67.65,67.65,27842.0,67.67,67.72,67.65,67.65,27842.0
2023-04-12 13:30:00,67.67,67.68,67.64,67.64,5685.0,67.67,67.68,67.64,67.64,5685.0
2023-04-12 13:35:00,67.63,67.63,67.52,67.53,6745.0,67.63,67.63,67.52,67.53,6745.0
2023-04-12 13:40:00,67.53,67.56,67.5,67.55,14505.0,67.53,67.56,67.5,67.55,14505.0
2023-04-12 13:45:00,67.55,67.56,67.43,67.43,15693.0,67.55,67.56,67.43,67.43,15693.0
2023-04-12 13:50:00,67.42,67.47,67.41,67.45,9319.0,67.42,67.47,67.41,67.45,9319.0
2023-04-12 13:55:00,67.44,67.46,67.41,67.41,7269.0,67.44,67.46,67.41,67.41,7269.0
2023-04-12 14:00:00,67.42,67.45,67.4,67.44,9211.0,67.42,67.45,67.4,67.44,9211.0
2023-04-12 14:05:00,67.4,67.46,67.38,67.38,10013.0,67.4,67.46,67.38,67.38,10013.0
2023-04-12 14:10:00,67.37,67.48,67.36,67.48,9701.0,67.37,67.48,67.36,67.48,9701.0
2023-04-12 14:15:00,67.48,67.48,67.41,67.42,10913.0,67.48,67.48,67.41,67.42,10913.0
2023-04-12 14:20:00,67.42,67.42,67.34,67.36,14888.0,67.42,67.42,67.34,67.36,14888.0
2023-04-12 14:25:00,67.35,67.38,67.27,67.31,30308.0,67.35,67.38,67.27,67.31,30308.0
2023-04-12 14:30:00,67.3,67.3,67.2,67.23,17845.0,67.3,67.3,67.2,67.23,17845.0
2023-04-12 14:35:00,67.23,67.27,67.19,67.24,15618.0,67.23,67.27,67.19,67.24,15618.0
2023-04-12 14:40:00,67.23,67.31,67.23,67.3,12058.0,67.23,67.31,67.23,67.3,12058.0
2023-04-12 14:45:00,67.3,67.33,67.23,67.24,20290.0,67.3,67.33,67.23,67.24,20290.0
2023-04-12 14:50:00,67.24,67.31,67.22,67.29,27354.0,67.24,67.31,67.22,67.29,27354.0
2023-04-12 14:55:00,67.3,67.33,67.29,67.31,8810.0,67.3,67.33,67.29,67.31,8810.0
2023-04-12 15:00:00,67.31,67.36,67.25,67.26,22719.0,67.31,67.36,67.25,67.26,22719.0
2023-04-12 15:05:00,67.25,67.26,67.14,67.14,25760.0,67.25,67.26,67.14,67.14,25760.0
2023-04-12 15:10:00,67.15,67.15,67.05,67.1,18635.0,67.15,67.15,67.05,67.1,18635.0
2023-04-12 15:15:00,67.1,67.11,66.99,67.0,15038.0,67.1,67.11,66.99,67.0,15038.0
2023-04-12 15:20:00,66.99,67.02,66.93,66.93,40095.0,66.99,67.02,66.93,66.93,40095.0
2023-04-12 15:25:00,66.94,66.95,66.88,66.89,33499.0,66.94,66.95,66.88,66.89,33499.0
2023-04-12 15:30:00,66.88,66.97,66.87,66.93,20255.0,66.88,66.97,66.87,66.93,20255.0
2023-04-12 15:35:00,66.93,67.03,66.92,67.01,20231.0,66.93,67.03,66.92,67.01,20231.0
2023-04-12 15:40:00,67.01,67.11,66.99,67.09,30871.0,67.01,67.11,66.99,67.09,30871.0
2023-04-12 15:45:00,67.09,67.21,67.09,67.19,96123.0,67.09,67.21,67.09,67.19,96123.0
2023-04-12 15:50:00,67.2,67.27,67.15,67.17,184703.0,67.2,67.27,67.15,67.17,184703.0
2023-04-12 15:55:00,67.17,67.24,67.06,67.2,239341.0,67.17,67.24,67.06,67.2,239341.0
2023-04-13 09:30:00,67.52,67.86,67.44,67.7,29116.0,67.52,67.86,67.44,67.7,29116.0
2023-04-13 09:35:00,67.7,67.97,67.6,67.93,14637.0,67.7,67.97,67.6,67.93,14637.0
2023-04-13 09:40:00,67.98,68.08,67.86,67.94,17221.0,67.98,68.08,67.86,67.94,17221.0
2023-04-13 09:45:00,67.95,68.1,67.91,67.98,20893.0,67.95,68.1,67.91,67.98,20893.0
2023-04-13 09:50:00,67.98,68.06,67.94,68.01,37521.0,67.98,68.06,67.94,68.01,37521.0
2023-04-13 09:55:00,68.01,68.12,67.99,68.0,29114.0,68.01,68.12,67.99,68.0,29114.0
2023-04-13 10:00:00,68.01,68.15,68.01,68.06,34914.0,68.01,68.15,68.01,68.06,34914.0
2023-04-13 10:05:00,68.07,68.27,68.06,68.27,53741.0,68.07,68.27,68.06,68.27,53741.0
2023-04-13 10:10:00,68.28,68.29,68.22,68.27,20035.0,68.28,68.29,68.22,68.27,20035.0
2023-04-13 10:15:00,68.27,68.39,68.25,68.39,41215.0,68.27,68.39,68.25,68.39,41215.0
2023-04-13 10:20:00,68.4,68.47,68.32,68.33,16457.0,68.4,68.47,68.32,68.33,16457.0
2023-04-13 10:25:00,68.3,68.45,68.27,68.45,17886.0,68.3,68.45,68.27,68.45,17886.0
2023-04-13 10:30:00,68.44,68.49,68.39,68.48,23247.0,68.44,68.49,68.39,68.48,23247.0
2023-04-13 10:35:00,68.5,68.52,68.38,68.39,31455.0,68.5,68.52,68.38,68.39,31455.0
2023-04-13 10:40:00,68.41,68.45,68.33,68.45,45114.0,68.41,68.45,68.33,68.45,45114.0
2023-04-13 10:45:00,68.42,68.53,68.4,68.46,23006.0,68.42,68.53,68.4,68.46,23006.0
2023-04-13 10:50:00,68.45,68.67,68.45,68.65,35414.0,68.45,68.67,68.45,68.65,35414.0
2023-04-13 10:55:00,68.66,68.72,68.63,68.64,17405.0,68.66,68.72,68.63,68.64,17405.0
2023-04-13 11:00:00,68.64,68.7,68.62,68.65,16769.0,68.64,68.7,68.62,68.65,16769.0
2023-04-13 11:05:00,68.66,68.75,68.65,68.68,15530.0,68.66,68.75,68.65,68.68,15530.0
2023-04-13 11:10:00,68.69,68.73,68.66,68.68,14869.0,68.69,68.73,68.66,68.68,14869.0
2023-04-13 11:15:00,68.7,68.77,68.67,68.77,16044.0,68.7,68.77,68.67,68.77,16044.0
2023-04-13 11:20:00,68.78,68.83,68.76,68.77,19021.0,68.78,68.83,68.76,68.77,19021.0
2023-04-13 11:25:00,68.77,68.77,68.7,68.72,19890.0,68.77,68.77,68.7,68.72,19890.0
2023-04-13 11:30:00,68.74,68.78,68.68,68.76,25169.0,68.74,68.78,68.68,68.76,25169.0
2023-04-13 11:35:00,68.75,68.85,68.75,68.81,17348.0,68.75,68.85,68.75,68.81,17348.0
2023-04-13 11:40:00,68.84,68.91,68.8,68.91,22804.0,68.84,68.91,68.8,68.91,22804.0
2023-04-13 11:45:00,68.91,69.01,68.91,68.94,65205.0,68.91,69.01,68.91,68.94,65205.0
2023-04-13 11:50:00,68.94,68.97,68.81,68.87,54730.0,68.94,68.97,68.81,68.87,54730.0
2023-04-13 11:55:00,68.86,68.92,68.81,68.85,26450.0,68.86,68.92,68.81,68.85,26450.0
2023-04-13 12:00:00,68.86,69.04,68.86,69.03,32086.0,68.86,69.04,68.86,69.03,32086.0
2023-04-13 12:05:00,69.03,69.05,68.96,68.96,25945.0,69.03,69.05,68.96,68.96,25945.0
2023-04-13 12:10:00,68.95,69.03,68.91,68.98,16995.0,68.95,69.03,68.91,68.98,16995.0
2023-04-13 12:15:00,68.98,69.0,68.91,68.96,19105.0,68.98,69.0,68.91,68.96,19105.0
2023-04-13 12:20:00,68.96,68.98,68.93,68.95,22171.0,68.96,68.98,68.93,68.95,22171.0
2023-04-13 12:25:00,68.95,68.98,68.94,68.96,12060.0,68.95,68.98,68.94,68.96,12060.0
2023-04-13 12:30:00,68.97,68.99,68.95,68.97,14094.0,68.97,68.99,68.95,68.97,14094.0
2023-04-13 12:35:00,68.96,68.96,68.91,68.92,47830.0,68.96,68.96,68.91,68.92,47830.0
2023-04-13 12:40:00,68.93,69.02,68.92,68.99,45223.0,68.93,69.02,68.92,68.99,45223.0
2023-04-13 12:45:00,69.0,69.04,69.0,69.04,16135.0,69.0,69.04,69.0,69.04,16135.0
2023-04-13 12:50:00,69.02,69.04,69.0,69.03,8846.0,69.02,69.04,69.0,69.03,8846.0
2023-04-13 12:55:00,69.02,69.12,69.0,69.05,16202.0,69.02,69.12,69.0,69.05,16202.0
2023-04-13 13:00:00,69.07,69.19,69.07,69.16,17185.0,69.07,69.19,69.07,69.16,17185.0
2023-04-13 13:05:00,69.16,69.2,69.13,69.17,17065.0,69.16,69.2,69.13,69.17,17065.0
2023-04-13 13:10:00,69.17,69.22,69.17,69.22,9241.0,69.17,69.22,69.17,69.22,9241.0
2023-04-13 13:15:00,69.22,69.26,69.15,69.16,13102.0,69.22,69.26,69.15,69.16,13102.0
2023-04-13 13:20:00,69.16,69.3,69.16,69.27,54962.0,69.16,69.3,69.16,69.27,54962.0
2023-04-13 13:25:00,69.27,69.36,69.17,69.19,72076.0,69.27,69.36,69.17,69.19,72076.0
2023-04-13 13:30:00,69.2,69.2,69.13,69.14,7821.0,69.2,69.2,69.13,69.14,7821.0
2023-04-13 13:35:00,69.14,69.28,69.11,69.27,16579.0,69.14,69.28,69.11,69.27,16579.0
2023-04-13 13:40:00,69.27,69.44,69.27,69.4,30364.0,69.27,69.44,69.27,69.4,30364.0
2023-04-13 13:45:00,69.41,69.47,69.4,69.4,24462.0,69.41,69.47,69.4,69.4,24462.0
2023-04-13 13:50:00,69.41,69.46,69.4,69.42,13050.0,69.41,69.46,69.4,69.42,13050.0
2023-04-13 13:55:00,69.43,69.45,69.37,69.37,5380.0,69.43,69.45,69.37,69.37,5380.0
2023-04-13 14:00:00,69.37,69.45,69.36,69.42,29338.0,69.37,69.45,69.36,69.42,29338.0
2023-04-13 14:05:00,69.43,69.44,69.41,69.43,12046.0,69.43,69.44,69.41,69.43,12046.0
2023-04-13 14:10:00,69.44,69.46,69.4,69.45,20312.0,69.44,69.46,69.4,69.45,20312.0
2023-04-13 14:15:00,69.45,69.5,69.4,69.41,27250.0,69.45,69.5,69.4,69.41,27250.0
2023-04-13 14:20:00,69.42,69.45,69.3,69.45,73199.0,69.42,69.45,69.3,69.45,73199.0
2023-04-13 14:25:00,69.46,69.46,69.35,69.4,19775.0,69.46,69.46,69.35,69.4,19775.0
2023-04-13 14:30:00,69.41,69.46,69.41,69.42,14993.0,69.41,69.46,69.41,69.42,14993.0
2023-04-13 14:35:00,69.42,69.44,69.34,69.4,33705.0,69.42,69.44,69.34,69.4,33705.0
2023-04-13 14:40:00,69.4,69.41,69.32,69.39,44040.0,69.4,69.41,69.32,69.39,44040.0
2023-04-13 14:45:00,69.39,69.43,69.36,69.36,20343.0,69.39,69.43,69.36,69.36,20343.0
2023-04-13 14:50:00,69.36,69.41,69.33,69.41,21011.0,69.36,69.41,69.33,69.41,21011.0
2023-04-13 14:55:00,69.41,69.47,69.41,69.44,15945.0,69.41,69.47,69.41,69.44,15945.0
2023-04-13 15:00:00,69.44,69.45,69.32,69.33,38806.0,69.44,69.45,69.32,69.33,38806.0
2023-04-13 15:05:00,69.34,69.43,69.34,69.42,24744.0,69.34,69.43,69.34,69.42,24744.0
2023-04-13 15:10:00,69.42,69.45,69.38,69.42,16341.0,69.42,69.45,69.38,69.42,16341.0
2023-04-13 15:15:00,69.42,69.45,69.38,69.42,19756.0,69.42,69.45,69.38,69.42,19756.0
2023-04-13 15:20:00,69.43,69.48,69.38,69.41,24946.0,69.43,69.48,69.38,69.41,24946.0
2023-04-13 15:25:00,69.42,69.46,69.38,69.44,33996.0,69.42,69.46,69.38,69.44,33996.0
2023-04-13 15:30:00,69.44,69.48,69.4,69.42,50137.0,69.44,69.48,69.4,69.42,50137.0
2023-04-13 15:35:00,69.41,69.46,69.37,69.38,25733.0,69.41,69.46,69.37,69.38,25733.0
2023-04-13 15:40:00,69.39,69.49,69.38,69.48,50766.0,69.39,69.49,69.38,69.48,50766.0
2023-04-13 15:45:00,69.49,69.59,69.46,69.51,122266.0,69.49,69.59,69.46,69.51,122266.0
2023-04-13 15:50:00,69.52,69.53,69.37,69.42,131220.0,69.52,69.53,69.37,69.42,131220.0
2023-04-13 15:55:00,69.42,69.49,69.34,69.36,365930.0,69.42,69.49,69.34,69.36,365930.0
2023-04-14 09:30:00,69.5,69.64,69.16,69.17,46394.0,69.5,69.64,69.16,69.17,46394.0
2023-04-14 09:35:00,69.14,69.35,69.03,69.19,22644.0,69.14,69.35,69.03,69.19,22644.0
2023-04-14 09:40:00,69.17,69.29,69.01,69.02,15193.0,69.17,69.29,69.01,69.02,15193.0
2023-04-14 09:45:00,69.01,69.07,68.91,69.02,106275.0,69.01,69.07,68.91,69.02,106275.0
2023-04-14 09:50:00,69.0,69.02,68.82,68.9,126484.0,69.0,69.02,68.82,68.9,126484.0
2023-04-14 09:55:00,68.9,68.91,68.51,68.71,108745.0,68.9,68.91,68.51,68.71,108745.0
2023-04-14 10:00:00,68.66,68.75,68.2,68.23,78372.0,68.66,68.75,68.2,68.23,78372.0
2023-04-14 10:05:00,68.26,68.3,67.93,67.93,132811.0,68.26,68.3,67.93,67.93,132811.0
2023-04-14 10:10:00,67.92,67.95,67.56,67.63,75522.0,67.92,67.95,67.56,67.63,75522.0
2023-04-14 10:15:00,67.64,68.03,67.64,67.89,52773.0,67.64,68.03,67.64,67.89,52773.0
2023-04-14 10:20:00,67.91,67.96,67.73,67.86,32302.0,67.91,67.96,67.73,67.86,32302.0
2023-04-14 10:25:00,67.85,68.13,67.82,67.99,30035.0,67.85,68.13,67.82,67.99,30035.0
2023-04-14 10:30:00,67.99,68.05,67.89,68.05,36463.0,67.99,68.05,67.89,68.05,36463.0
2023-04-14 10:35:00,68.06,68.18,67.98,68.17,33292.0,68.06,68.18,67.98,68.17,33292.0
2023-04-14 10:40:00,68.17,68.22,68.05,68.16,55007.0,68.17,68.22,68.05,68.16,55007.0
2023-04-14 10:45:00,68.16,68.23,68.11,68.16,36059.0,68.16,68.23,68.11,68.16,36059.0
2023-04-14 10:50:00,68.15,68.16,67.92,67.95,25909.0,68.15,68.16,67.92,67.95,25909.0
2023-04-14 10:55:00,67.94,68.03,67.89,67.95,45398.0,67.94,68.03,67.89,67.95,45398.0
2023-04-14 11:00:00,67.96,67.98,67.71,67.75,28514.0,67.96,67.98,67.71,67.75,28514.0
2023-04-14 11:05:00,67.75,67.77,67.69,67.76,34980.0,67.75,67.77,67.69,67.76,34980.0
2023-04-14 11:10:00,67.76,67.83,67.66,67.66,42828.0,67.76,67.83,67.66,67.66,42828.0
2023-04-14 11:15:00,67.65,67.77,67.64,67.77,30018.0,67.65,67.77,67.64,67.77,30018.0
2023-04-14 11:20:00,67.77,67.83,67.71,67.73,36149.0,67.77,67.83,67.71,67.73,36149.0
2023-04-14 11:25:00,67.73,67.78,67.65,67.77,28038.0,67.73,67.78,67.65,67.77,28038.0
2023-04-14 11:30:00,67.78,67.83,67.77,67.8,22164.0,67.78,67.83,67.77,67.8,22164.0
2023-04-14 11:35:00,67.81,67.97,67.81,67.96,21876.0,67.81,67.97,67.81,67.96,21876.0
2023-04-14 11:40:00,67.96,68.01,67.93,68.01,24428.0,67.96,68.01,67.93,68.01,24428.0
2023-04-14 11:45:00,68.0,68.01,67.89,67.94,46503.0,68.0,68.01,67.89,67.94,46503.0
2023-04-14 11:50:00,67.94,67.95,67.85,67.87,19315.0,67.94,67.95,67.85,67.87,19315.0
2023-04-14 11:55:00,67.87,67.97,67.84,67.95,22755.0,67.87,67.97,67.84,67.95,22755.0
2023-04-14 12:00:00,67.96,67.96,67.85,67.86,24449.0,67.96,67.96,67.85,67.86,24449.0
2023-04-14 12:05:00,67.86,67.86,67.68,67.69,34697.0,67.86,67.86,67.68,67.69,34697.0
2023-04-14 12:10:00,67.69,67.71,67.63,67.7,26640.0,67.69,67.71,67.63,67.7,26640.0
2023-04-14 12:15:00,67.7,67.73,67.65,67.66,18403.0,67.7,67.73,67.65,67.66,18403.0
2023-04-14 12:20:00,67.65,67.77,67.65,67.74,68263.0,67.65,67.77,67.65,67.74,68263.0
2023-04-14 12:25:00,67.73,67.75,67.68,67.75,15394.0,67.73,67.75,67.68,67.75,15394.0
2023-04-14 12:30:00,67.74,67.74,67.69,67.7,14836.0,67.74,67.74,67.69,67.7,14836.0
2023-04-14 12:35:00,67.69,67.7,67.65,67.67,26255.0,67.69,67.7,67.65,67.67,26255.0
2023-04-14 12:40:00,67.67,67.75,67.67,67.74,16694.0,67.67,67.75,67.67,67.74,16694.0
2023-04-14 12:45:00,67.74,67.83,67.73,67.83,16861.0,67.74,67.83,67.73,67.83,16861.0
2023-04-14 12:50:00,67.82,67.84,67.77,67.82,17580.0,67.82,67.84,67.77,67.82,17580.0
2023-04-14 12:55:00,67.83,67.89,67.83,67.89,10231.0,67.83,67.89,67.83,67.89,10231.0
2023-04-14 13:00:00,67.89,67.94,67.85,67.87,30061.0,67.89,67.94,67.85,67.87,30061.0
2023-04-14 13:05:00,67.88,68.0,67.87,68.0,15417.0,67.88,68.0,67.87,68.0,15417.0
2023-04-14 13:10:00,68.0,68.11,68.0,68.11,12667.0,68.0,68.11,68.0,68.11,12667.0
2023-04-14 13:15:00,68.12,68.15,68.05,68.05,20538.0,68.12,68.15,68.05,68.05,20538.0
2023-04-14 13:20:00,68.05,68.08,67.99,68.0,21976.0,68.05,68.08,67.99,68.0,21976.0
2023-04-14 13:25:00,68.01,68.03,67.96,67.97,18683.0,68.01,68.03,67.96,67.97,18683.0
2023-04-14 13:30:00,67.97,67.99,67.89,67.97,36313.0,67.97,67.99,67.89,67.97,36313.0
2023-04-14 13:35:00,67.96,67.97,67.92,67.93,23862.0,67.96,67.97,67.92,67.93,23862.0
2023-04-14 13:40:00,67.93,68.03,67.93,68.0,24978.0,67.93,68.03,67.93,68.0,24978.0
2023-04-14 13:45:00,67.99,68.0,67.89,67.94,24349.0,67.99,68.0,67.89,67.94,24349.0
2023-04-14 13:50:00,67.95,68.03,67.95,67.99,18271.0,67.95,68.03,67.95,67.99,18271.0
2023-04-14 13:55:00,68.0,68.08,67.99,68.0,11634.0,68.0,68.08,67.99,68.0,11634.0
2023-04-14 14:00:00,68.0,68.02,67.99,68.01,17312.0,68.0,68.02,67.99,68.01,17312.0
2023-04-14 14:05:00,68.0,68.05,68.0,68.01,13255.0,68.0,68.05,68.0,68.01,13255.0
2023-04-14 14:10:00,68.01,68.04,67.99,68.0,13648.0,68.01,68.04,67.99,68.0,13648.0
2023-04-14 14:15:00,68.01,68.03,67.98,67.99,24176.0,68.01,68.03,67.98,67.99,24176.0
2023-04-14 14:20:00,67.99,68.04,67.98,68.01,41027.0,67.99,68.04,67.98,68.01,41027.0
2023-04-14 14:25:00,68.0,68.02,67.86,67.95,50603.0,68.0,68.02,67.86,67.95,50603.0
2023-04-14 14:30:00,67.95,68.01,67.95,67.99,39535.0,67.95,68.01,67.95,67.99,39535.0
2023-04-14 14:35:00,67.99,68.0,67.93,67.99,74478.0,67.99,68.0,67.93,67.99,74478.0
2023-04-14 14:40:00,67.99,68.03,67.96,68.02,19822.0,67.99,68.03,67.96,68.02,19822.0
2023-04-14 14:45:00,68.03,68.05,68.0,68.0,19597.0,68.03,68.05,68.0,68.0,19597.0
2023-04-14 14:50:00,68.01,68.02,67.98,67.98,21022.0,68.01,68.02,67.98,67.98,21022.0
2023-04-14 14:55:00,67.97,68.03,67.97,68.0,33050.0,67.97,68.03,67.97,68.0,33050.0
2023-04-14 15:00:00,68.0,68.02,67.95,67.95,24794.0,68.0,68.02,67.95,67.95,24794.0
2023-04-14 15:05:00,67.95,67.95,67.9,67.91,35213.0,67.95,67.95,67.9,67.91,35213.0
2023-04-14 15:10:00,67.91,67.95,67.85,67.95,49096.0,67.91,67.95,67.85,67.95,49096.0
2023-04-14 15:15:00,67.96,67.96,67.84,67.88,68943.0,67.96,67.96,67.84,67.88,68943.0
2023-04-14 15:20:00,67.89,68.02,67.88,68.01,68217.0,67.89,68.02,67.88,68.01,68217.0
2023-04-14 15:25:00,68.01,68.04,67.99,68.0,25785.0,68.01,68.04,67.99,68.0,25785.0
2023-04-14 15:30:00,67.99,68.02,67.98,68.0,42204.0,67.99,68.02,67.98,68.0,42204.0
2023-04-14 15:35:00,68.0,68.12,67.99,68.1,153133.0,68.0,68.12,67.99,68.1,153133.0
2023-04-14 15:40:00,68.09,68.17,68.05,68.15,69289.0,68.09,68.17,68.05,68.15,69289.0
2023-04-14 15:45:00,68.16,68.25,68.14,68.2,100264.0,68.16,68.25,68.14,68.2,100264.0
2023-04-14 15:50:00,68.2,68.25,68.07,68.2,302085.0,68.2,68.25,68.07,68.2,302085.0
2023-04-14 15:55:00,68.2,68.21,68.05,68.05,395394.0,68.2,68.21,68.05,68.05,395394.0
2023-04-17 09:30:00,68.01,68.01,67.73,67.75,47366.0,68.01,68.01,67.73,67.75,47366.0
2023-04-17 09:35:00,67.82,68.1,67.77,68.1,30973.0,67.82,68.1,67.77,68.1,30973.0
2023-04-17 09:40:00,68.16,68.31,68.12,68.13,36590.0,68.16,68.31,68.12,68.13,36590.0
2023-04-17 09:45:00,68.04,68.14,67.94,68.01,19508.0,68.04,68.14,67.94,68.01,19508.0
2023-04-17 09:50:00,67.98,68.17,67.86,68.0,31037.0,67.98,68.17,67.86,68.0,31037.0
2023-04-17 09:55:00,68.0,68.12,67.94,67.99,18758.0,68.0,68.12,67.94,67.99,18758.0
2023-04-17 10:00:00,67.98,68.12,67.95,68.06,27232.0,67.98,68.12,67.95,68.06,27232.0
2023-04-17 10:05:00,68.04,68.09,67.97,67.99,27254.0,68.04,68.09,67.97,67.99,27254.0
2023-04-17 10:10:00,68.0,68.01,67.92,67.96,15799.0,68.0,68.01,67.92,67.96,15799.0
2023-04-17 10:15:00,67.96,68.03,67.92,68.02,16199.0,67.96,68.03,67.92,68.02,16199.0
2023-04-17 10:20:00,68.03,68.1,68.01,68.08,17912.0,68.03,68.1,68.01,68.08,17912.0
2023-04-17 10:25:00,68.07,68.14,68.01,68.01,20685.0,68.07,68.14,68.01,68.01,20685.0
2023-04-17 10:30:00,68.03,68.15,68.03,68.1,17396.0,68.03,68.15,68.03,68.1,17396.0
2023-04-17 10:35:00,68.08,68.19,68.07,68.11,18106.0,68.08,68.19,68.07,68.11,18106.0
2023-04-17 10:40:00,68.1,68.1,67.97,67.98,18664.0,68.1,68.1,67.97,67.98,18664.0
2023-04-17 10:45:00,67.96,68.02,67.94,68.02,9107.0,67.96,68.02,67.94,68.02,9107.0
2023-04-17 10:50:00,68.03,68.06,67.99,68.02,62023.0,68.03,68.06,67.99,68.02,62023.0
2023-04-17 10:55:00,68.02,68.11,67.99,68.08,44090.0,68.02,68.11,67.99,68.08,44090.0
2023-04-17 11:00:00,68.06,68.19,68.06,68.14,24331.0,68.06,68.19,68.06,68.14,24331.0
2023-04-17 11:05:00,68.14,68.3,68.14,68.27,14181.0,68.14,68.3,68.14,68.27,14181.0
2023-04-17 11:10:00,68.27,68.42,68.2,68.3,31057.0,68.27,68.42,68.2,68.3,31057.0
2023-04-17 11:15:00,68.28,68.33,68.24,68.29,13587.0,68.28,68.33,68.24,68.29,13587.0
2023-04-17 11:20:00,68.29,68.33,68.22,68.33,10734.0,68.29,68.33,68.22,68.33,10734.0
2023-04-17 11:25:00,68.33,68.33,68.23,68.24,11720.0,68.33,68.33,68.23,68.24,11720.0
2023-04-17 11:30:00,68.24,68.27,68.16,68.2,10671.0,68.24,68.27,68.16,68.2,10671.0
2023-04-17 11:35:00,68.21,68.29,68.2,68.21,12910.0,68.21,68.29,68.2,68.21,12910.0
2023-04-17 11:40:00,68.22,68.23,68.12,68.17,21874.0,68.22,68.23,68.12,68.17,21874.0
2023-04-17 11:45:00,68.16,68.35,68.16,68.31,32845.0,68.16,68.35,68.16,68.31,32845.0
2023-04-17 11:50:00,68.3,68.38,68.24,68.38,24391.0,68.3,68.38,68.24,68.38,24391.0
2023-04-17 11:55:00,68.38,68.44,68.35,68.43,22684.0,68.38,68.44,68.35,68.43,22684.0
2023-04-17 12:00:00,68.45,68.51,68.41,68.47,40432.0,68.45,68.51,68.41,68.47,40432.0
2023-04-17 12:05:00,68.46,68.51,68.37,68.38,16944.0,68.46,68.51,68.37,68.38,16944.0
2023-04-17 12:10:00,68.36,68.36,68.2,68.27,22369.0,68.36,68.36,68.2,68.27,22369.0
2023-04-17 12:15:00,68.27,68.27,68.15,68.19,10596.0,68.27,68.27,68.15,68.19,10596.0
2023-04-17 12:20:00,68.18,68.22,68.15,68.22,10064.0,68.18,68.22,68.15,68.22,10064.0
2023-04-17 12:25:00,68.22,68.26,68.2,68.23,9288.0,68.22,68.26,68.2,68.23,9288.0
2023-04-17 12:30:00,68.23,68.24,68.21,68.21,8458.0,68.23,68.24,68.21,68.21,8458.0
2023-04-17 12:35:00,68.2,68.24,68.19,68.21,11780.0,68.2,68.24,68.19,68.21,11780.0
2023-04-17 12:40:00,68.19,68.23,68.13,68.16,11711.0,68.19,68.23,68.13,68.16,11711.0
2023-04-17 12:45:00,68.18,68.21,68.11,68.14,14934.0,68.18,68.21,68.11,68.14,14934.0
2023-04-17 12:50:00,68.14,68.15,68.1,68.11,9760.0,68.14,68.15,68.1,68.11,9760.0
2023-04-17 12:55:00,68.11,68.14,68.1,68.13,7772.0,68.11,68.14,68.1,68.13,7772.0
2023-04-17 13:00:00,68.13,68.13,68.1,68.11,6993.0,68.13,68.13,68.1,68.11,6993.0
2023-04-17 13:05:00,68.11,68.11,68.06,68.08,10473.0,68.11,68.11,68.06,68.08,10473.0
2023-04-17 13:10:00,68.07,68.11,68.05,68.11,9879.0,68.07,68.11,68.05,68.11,9879.0
2023-04-17 13:15:00,68.11,68.14,68.08,68.1,9975.0,68.11,68.14,68.08,68.1,9975.0
2023-04-17 13:20:00,68.11,68.11,68.04,68.07,7134.0,68.11,68.11,68.04,68.07,7134.0
2023-04-17 13:25:00,68.06,68.12,68.04,68.1,9023.0,68.06,68.12,68.04,68.1,9023.0
2023-04-17 13:30:00,68.11,68.13,68.08,68.12,6928.0,68.11,68.13,68.08,68.12,6928.0
2023-04-17 13:35:00,68.11,68.12,68.08,68.08,9819.0,68.11,68.12,68.08,68.08,9819.0
2023-04-17 13:40:00,68.08,68.18,68.07,68.17,11768.0,68.08,68.18,68.07,68.17,11768.0
2023-04-17 13:45:00,68.17,68.29,68.15,68.25,27560.0,68.17,68.29,68.15,68.25,27560.0
2023-04-17 13:50:00,68.25,68.28,68.24,68.25,15833.0,68.25,68.28,68.24,68.25,15833.0
2023-04-17 13:55:00,68.25,68.29,68.23,68.27,23066.0,68.25,68.29,68.23,68.27,23066.0
2023-04-17 14:00:00,68.26,68.26,68.12,68.21,38596.0,68.26,68.26,68.12,68.21,38596.0
2023-04-17 14:05:00,68.21,68.23,68.19,68.22,21716.0,68.21,68.23,68.19,68.22,21716.0
2023-04-17 14:10:00,68.21,68.29,68.17,68.27,34054.0,68.21,68.29,68.17,68.27,34054.0
2023-04-17 14:15:00,68.27,68.43,68.27,68.38,9666.0,68.27,68.43,68.27,68.38,9666.0
2023-04-17 14:20:00,68.37,68.45,68.35,68.42,12919.0,68.37,68.45,68.35,68.42,12919.0
2023-04-17 14:25:00,68.43,68.49,68.39,68.48,23252.0,68.43,68.49,68.39,68.48,23252.0
2023-04-17 14:30:00,68.49,68.52,68.46,68.5,33206.0,68.49,68.52,68.46,68.5,33206.0
2023-04-17 14:35:00,68.5,68.54,68.47,68.51,16060.0,68.5,68.54,68.47,68.51,16060.0
2023-04-17 14:40:00,68.51,68.56,68.48,68.53,15614.0,68.51,68.56,68.48,68.53,15614.0
2023-04-17 14:45:00,68.52,68.66,68.51,68.66,24459.0,68.52,68.66,68.51,68.66,24459.0
2023-04-17 14:50:00,68.66,68.77,68.64,68.76,42363.0,68.66,68.77,68.64,68.76,42363.0
2023-04-17 14:55:00,68.76,68.78,68.7,68.72,29809.0,68.76,68.78,68.7,68.72,29809.0
2023-04-17 15:00:00,68.73,68.76,68.72,68.75,29211.0,68.73,68.76,68.72,68.75,29211.0
2023-04-17 15:05:00,68.76,68.88,68.74,68.84,45508.0,68.76,68.88,68.74,68.84,45508.0
2023-04-17 15:10:00,68.84,68.86,68.75,68.8,48747.0,68.84,68.86,68.75,68.8,48747.0
2023-04-17 15:15:00,68.8,68.8,68.72,68.75,27479.0,68.8,68.8,68.72,68.75,27479.0
2023-04-17 15:20:00,68.75,68.82,68.74,68.82,37284.0,68.75,68.82,68.74,68.82,37284.0
2023-04-17 15:25:00,68.82,68.83,68.79,68.81,23222.0,68.82,68.83,68.79,68.81,23222.0
2023-04-17 15:30:00,68.8,68.82,68.78,68.81,23979.0,68.8,68.82,68.78,68.81,23979.0
2023-04-17 15:35:00,68.81,68.84,68.77,68.8,45176.0,68.81,68.84,68.77,68.8,45176.0
2023-04-17 15:40:00,68.8,68.86,68.77,68.86,39668.0,68.8,68.86,68.77,68.86,39668.0
2023-04-17 15:45:00,68.85,68.87,68.77,68.8,56009.0,68.85,68.87,68.77,68.8,56009.0
2023-04-17 15:50:00,68.8,68.87,68.77,68.78,66449.0,68.8,68.87,68.77,68.78,66449.0
2023-04-17 15:55:00,68.78,68.8,68.64,68.71,183979.0,68.78,68.8,68.64,68.71,183979.0
2023-04-18 09:30:00,68.78,68.78,68.47,68.61,39053.0,68.78,68.78,68.47,68.61,39053.0
2023-04-18 09:35:00,68.65,68.68,68.37,68.65,22570.0,68.65,68.68,68.37,68.65,22570.0
2023-04-18 09:40:00,68.7,68.7,68.46,68.58,104295.0,68.7,68.7,68.46,68.58,104295.0
2023-04-18 09:45:00,68.58,68.58,68.43,68.51,25620.0,68.58,68.58,68.43,68.51,25620.0
2023-04-18 09:50:00,68.51,68.54,68.35,68.45,17520.0,68.51,68.54,68.35,68.45,17520.0
2023-04-18 09:55:00,68.45,68.56,68.43,68.52,19297.0,68.45,68.56,68.43,68.52,19297.0
2023-04-18 10:00:00,68.49,68.62,68.43,68.62,25552.0,68.49,68.62,68.43,68.62,25552.0
2023-04-18 10:05:00,68.61,68.68,68.57,68.63,19551.0,68.61,68.68,68.57,68.63,19551.0
2023-04-18 10:10:00,68.63,68.65,68.55,68.6,30526.0,68.63,68.65,68.55,68.6,30526.0
2023-04-18 10:15:00,68.58,68.62,68.5,68.53,23779.0,68.58,68.62,68.5,68.53,23779.0
2023-04-18 10:20:00,68.53,68.54,68.32,68.44,21347.0,68.53,68.54,68.32,68.44,21347.0
2023-04-18 10:25:00,68.47,68.47,68.32,68.34,17355.0,68.47,68.47,68.32,68.34,17355.0
2023-04-18 10:30:00,68.31,68.32,68.17,68.24,14385.0,68.31,68.32,68.17,68.24,14385.0
2023-04-18 10:35:00,68.23,68.24,68.09,68.12,14867.0,68.23,68.24,68.09,68.12,14867.0
2023-04-18 10:40:00,68.12,68.22,68.05,68.19,7703.0,68.12,68.22,68.05,68.19,7703.0
2023-04-18 10:45:00,68.18,68.21,68.13,68.19,14244.0,68.18,68.21,68.13,68.19,14244.0
2023-04-18 10:50:00,68.17,68.18,68.06,68.09,11450.0,68.17,68.18,68.06,68.09,11450.0
2023-04-18 10:55:00,68.09,68.11,68.03,68.07,10515.0,68.09,68.11,68.03,68.07,10515.0
2023-04-18 11:00:00,68.07,68.2,68.07,68.17,12612.0,68.07,68.2,68.07,68.17,12612.0
2023-04-18 11:05:00,68.17,68.23,68.16,68.16,7484.0,68.17,68.23,68.16,68.16,7484.0
2023-04-18 11:10:00,68.15,68.18,68.12,68.16,10437.0,68.15,68.18,68.12,68.16,10437.0
2023-04-18 11:15:00,68.15,68.2,68.11,68.17,7161.0,68.15,68.2,68.11,68.17,7161.0
2023-04-18 11:20:00,68.16,68.3,68.15,68.27,16807.0,68.16,68.3,68.15,68.27,16807.0
2023-04-18 11:25:00,68.28,68.28,68.16,68.2,21186.0,68.28,68.28,68.16,68.2,21186.0
2023-04-18 11:30:00,68.19,68.21,68.16,68.16,18603.0,68.19,68.21,68.16,68.16,18603.0
2023-04-18 11:35:00,68.16,68.26,68.16,68.17,10965.0,68.16,68.26,68.16,68.17,10965.0
2023-04-18 11:40:00,68.16,68.31,68.15,68.3,11792.0,68.16,68.31,68.15,68.3,11792.0
2023-04-18 11:45:00,68.29,68.29,68.15,68.15,22205.0,68.29,68.29,68.15,68.15,22205.0
2023-04-18 11:50:00,68.15,68.19,68.13,68.16,7900.0,68.15,68.19,68.13,68.16,7900.0
2023-04-18 11:55:00,68.16,68.27,68.16,68.27,15156.0,68.16,68.27,68.16,68.27,15156.0
2023-04-18 12:00:00,68.28,68.34,68.24,68.33,13889.0,68.28,68.34,68.24,68.33,13889.0
2023-04-18 12:05:00,68.34,68.4,68.33,68.38,19096.0,68.34,68.4,68.33,68.38,19096.0
2023-04-18 12:10:00,68.37,68.48,68.36,68.47,9054.0,68.37,68.48,68.36,68.47,9054.0
2023-04-18 12:15:00,68.48,68.51,68.41,68.44,71847.0,68.48,68.51,68.41,68.44,71847.0
2023-04-18 12:20:00,68.44,68.48,68.4,68.43,24361.0,68.44,68.48,68.4,68.43,24361.0
2023-04-18 12:25:00,68.42,68.45,68.39,68.43,21591.0,68.42,68.45,68.39,68.43,21591.0
2023-04-18 12:30:00,68.42,68.45,68.4,68.43,7902.0,68.42,68.45,68.4,68.43,7902.0
2023-04-18 12:35:00,68.42,68.45,68.4,68.45,10982.0,68.42,68.45,68.4,68.45,10982.0
2023-04-18 12:40:00,68.45,68.51,68.42,68.5,6303.0,68.45,68.51,68.42,68.5,6303.0
2023-04-18 12:45:00,68.51,68.52,68.47,68.5,6663.0,68.51,68.52,68.47,68.5,6663.0
2023-04-18 12:50:00,68.51,68.53,68.47,68.5,15312.0,68.51,68.53,68.47,68.5,15312.0
2023-04-18 12:55:00,68.5,68.53,68.49,68.51,13423.0,68.5,68.53,68.49,68.51,13423.0
2023-04-18 13:00:00,68.52,68.59,68.51,68.59,17511.0,68.52,68.59,68.51,68.59,17511.0
2023-04-18 13:05:00,68.59,68.7,68.59,68.7,13676.0,68.59,68.7,68.59,68.7,13676.0
2023-04-18 13:10:00,68.68,68.73,68.66,68.71,18102.0,68.68,68.73,68.66,68.71,18102.0
2023-04-18 13:15:00,68.7,68.7,68.6,68.63,19356.0,68.7,68.7,68.6,68.63,19356.0
2023-04-18 13:20:00,68.62,68.71,68.6,68.7,13997.0,68.62,68.71,68.6,68.7,13997.0
2023-04-18 13:25:00,68.71,68.72,68.65,68.7,15867.0,68.71,68.72,68.65,68.7,15867.0
2023-04-18 13:30:00,68.69,68.72,68.66,68.69,10645.0,68.69,68.72,68.66,68.69,10645.0
2023-04-18 13:35:00,68.69,68.72,68.65,68.65,14079.0,68.69,68.72,68.65,68.65,14079.0
2023-04-18 13:40:00,68.64,68.71,68.64,68.71,12131.0,68.64,68.71,68.64,68.71,12131.0
2023-04-18 13:45:00,68.72,68.81,68.71,68.78,16851.0,68.72,68.81,68.71,68.78,16851.0
2023-04-18 13:50:00,68.79,68.85,68.78,68.82,19136.0,68.79,68.85,68.78,68.82,19136.0
2023-04-18 13:55:00,68.81,68.84,68.79,68.84,21513.0,68.81,68.84,68.79,68.84,21513.0
2023-04-18 14:00:00,68.84,68.87,68.84,68.84,12650.0,68.84,68.87,68.84,68.84,12650.0
2023-04-18 14:05:00,68.85,68.9,68.84,68.89,22048.0,68.85,68.9,68.84,68.89,22048.0
2023-04-18 14:10:00,68.89,68.92,68.85,68.88,18581.0,68.89,68.92,68.85,68.88,18581.0
2023-04-18 14:15:00,68.88,68.92,68.88,68.91,19088.0,68.88,68.92,68.88,68.91,19088.0
2023-04-18 14:20:00,68.91,68.98,68.9,68.95,23250.0,68.91,68.98,68.9,68.95,23250.0
2023-04-18 14:25:00,68.94,69.02,68.94,68.95,18454.0,68.94,69.02,68.94,68.95,18454.0
2023-04-18 14:30:00,68.95,69.0,68.94,68.98,26531.0,68.95,69.0,68.94,68.98,26531.0
2023-04-18 14:35:00,68.97,68.99,68.86,68.91,30280.0,68.97,68.99,68.86,68.91,30280.0
2023-04-18 14:40:00,68.9,68.96,68.89,68.96,27189.0,68.9,68.96,68.89,68.96,27189.0
2023-04-18 14:45:00,68.96,68.97,68.92,68.97,39570.0,68.96,68.97,68.92,68.97,39570.0
2023-04-18 14:50:00,68.97,69.02,68.95,69.0,19333.0,68.97,69.02,68.95,69.0,19333.0
2023-04-18 14:55:00,69.0,69.02,68.96,69.0,24840.0,69.0,69.02,68.96,69.0,24840.0
2023-04-18 15:00:00,69.01,69.02,68.99,69.02,27453.0,69.01,69.02,68.99,69.02,27453.0
2023-04-18 15:05:00,69.03,69.06,69.01,69.03,24133.0,69.03,69.06,69.01,69.03,24133.0
2023-04-18 15:10:00,69.04,69.09,69.03,69.05,24313.0,69.04,69.09,69.03,69.05,24313.0
2023-04-18 15:15:00,69.04,69.06,69.0,69.05,27745.0,69.04,69.06,69.0,69.05,27745.0
2023-04-18 15:20:00,69.05,69.08,68.99,69.01,49588.0,69.05,69.08,68.99,69.01,49588.0
2023-04-18 15:25:00,69.01,69.03,68.97,69.02,54838.0,69.01,69.03,68.97,69.02,54838.0
2023-04-18 15:30:00,69.0,69.05,68.99,69.0,31700.0,69.0,69.05,68.99,69.0,31700.0
2023-04-18 15:35:00,69.0,69.04,68.99,69.01,47614.0,69.0,69.04,68.99,69.01,47614.0
2023-04-18 15:40:00,69.0,69.02,68.89,69.0,60309.0,69.0,69.02,68.89,69.0,60309.0
2023-04-18 15:45:00,69.0,69.04,68.97,69.02,68036.0,69.0,69.04,68.97,69.02,68036.0
2023-04-18 15:50:00,69.02,69.02,68.95,68.95,87495.0,69.02,69.02,68.95,68.95,87495.0
2023-04-18 15:55:00,68.95,69.01,68.93,68.93,320371.0,68.95,69.01,68.93,68.93,320371.0
2023-04-19 09:30:00,68.76,68.85,67.37,67.42,63344.0,68.76,68.85,67.37,67.42,63344.0
2023-04-19 09:35:00,67.44,67.49,66.74,66.91,92791.0,67.44,67.49,66.74,66.91,92791.0
2023-04-19 09:40:00,66.91,67.08,66.72,66.73,78288.0,66.91,67.08,66.72,66.73,78288.0
2023-04-19 09:45:00,66.73,67.12,66.7,67.12,85354.0,66.73,67.12,66.7,67.12,85354.0
2023-04-19 09:50:00,67.13,67.86,67.08,67.68,53198.0,67.13,67.86,67.08,67.68,53198.0
2023-04-19 09:55:00,67.7,67.95,67.53,67.95,51381.0,67.7,67.95,67.53,67.95,51381.0
2023-04-19 10:00:00,67.94,67.97,67.71,67.77,52650.0,67.94,67.97,67.71,67.77,52650.0
2023-04-19 10:05:00,67.76,67.78,67.34,67.4,66055.0,67.76,67.78,67.34,67.4,66055.0
2023-04-19 10:10:00,67.4,67.52,67.22,67.22,22554.0,67.4,67.52,67.22,67.22,22554.0
2023-04-19 10:15:00,67.19,67.41,67.13,67.35,46172.0,67.19,67.41,67.13,67.35,46172.0
2023-04-19 10:20:00,67.34,67.53,67.31,67.52,42140.0,67.34,67.53,67.31,67.52,42140.0
2023-04-19 10:25:00,67.52,67.64,67.46,67.59,42108.0,67.52,67.64,67.46,67.59,42108.0
2023-04-19 10:30:00,67.59,67.78,67.55,67.62,20692.0,67.59,67.78,67.55,67.62,20692.0
2023-04-19 10:35:00,67.62,67.62,67.5,67.56,40367.0,67.62,67.62,67.5,67.56,40367.0
2023-04-19 10:40:00,67.56,67.71,67.54,67.67,60741.0,67.56,67.71,67.54,67.67,60741.0
2023-04-19 10:45:00,67.67,67.7,67.59,67.62,34785.0,67.67,67.7,67.59,67.62,34785.0
2023-04-19 10:50:00,67.62,67.67,67.55,67.63,57721.0,67.62,67.67,67.55,67.63,57721.0
2023-04-19 10:55:00,67.64,67.64,67.43,67.45,37227.0,67.64,67.64,67.43,67.45,37227.0
2023-04-19 11:00:00,67.45,67.51,67.43,67.46,35327.0,67.45,67.51,67.43,67.46,35327.0
2023-04-19 11:05:00,67.44,67.47,67.4,67.46,17666.0,67.44,67.47,67.4,67.46,17666.0
2023-04-19 11:10:00,67.45,67.45,67.35,67.38,23979.0,67.45,67.45,67.35,67.38,23979.0
2023-04-19 11:15:00,67.38,67.38,67.19,67.33,29043.0,67.38,67.38,67.19,67.33,29043.0
2023-04-19 11:20:00,67.36,67.41,67.28,67.3,17055.0,67.36,67.41,67.28,67.3,17055.0
2023-04-19 11:25:00,67.31,67.4,67.28,67.37,16707.0,67.31,67.4,67.28,67.37,16707.0
2023-04-19 11:30:00,67.37,67.37,67.25,67.31,19374.0,67.37,67.37,67.25,67.31,19374.0
2023-04-19 11:35:00,67.3,67.39,67.24,67.34,19344.0,67.3,67.39,67.24,67.34,19344.0
2023-04-19 11:40:00,67.34,67.4,67.33,67.36,25970.0,67.34,67.4,67.33,67.36,25970.0
2023-04-19 11:45:00,67.35,67.39,67.2,67.24,41574.0,67.35,67.39,67.2,67.24,41574.0
2023-04-19 11:50:00,67.24,67.3,67.17,67.17,25688.0,67.24,67.3,67.17,67.17,25688.0
2023-04-19 11:55:00,67.17,67.27,67.16,67.24,27852.0,67.17,67.27,67.16,67.24,27852.0
2023-04-19 12:00:00,67.23,67.32,67.16,67.22,19169.0,67.23,67.32,67.16,67.22,19169.0
2023-04-19 12:05:00,67.21,67.28,67.16,67.28,42561.0,67.21,67.28,67.16,67.28,42561.0
2023-04-19 12:10:00,67.28,67.32,67.24,67.28,23636.0,67.28,67.32,67.24,67.28,23636.0
2023-04-19 12:15:00,67.28,67.29,66.99,67.01,29436.0,67.28,67.29,66.99,67.01,29436.0
2023-04-19 12:20:00,67.01,67.03,66.81,66.81,14568.0,67.01,67.03,66.81,66.81,14568.0
2023-04-19 12:25:00,66.8,66.87,66.71,66.85,33336.0,66.8,66.87,66.71,66.85,33336.0
2023-04-19 12:30:00,66.86,66.86,66.71,66.71,12561.0,66.86,66.86,66.71,66.71,12561.0
2023-04-19 12:35:00,66.71,66.78,66.66,66.66,12624.0,66.71,66.78,66.66,66.66,12624.0
2023-04-19 12:40:00,66.66,66.66,66.54,66.58,16580.0,66.66,66.66,66.54,66.58,16580.0
2023-04-19 12:45:00,66.58,66.69,66.58,66.6,14627.0,66.58,66.69,66.58,66.6,14627.0
2023-04-19 12:50:00,66.61,66.66,66.59,66.64,10293.0,66.61,66.66,66.59,66.64,10293.0
2023-04-19 12:55:00,66.62,66.71,66.58,66.69,10295.0,66.62,66.71,66.58,66.69,10295.0
2023-04-19 13:00:00,66.69,66.76,66.67,66.75,12396.0,66.69,66.76,66.67,66.75,12396.0
2023-04-19 13:05:00,66.76,66.79,66.7,66.79,13285.0,66.76,66.79,66.7,66.79,13285.0
2023-04-19 13:10:00,66.78,66.79,66.75,66.76,9691.0,66.78,66.79,66.75,66.76,9691.0
2023-04-19 13:15:00,66.76,66.81,66.69,66.7,17381.0,66.76,66.81,66.69,66.7,17381.0
2023-04-19 13:20:00,66.7,66.8,66.7,66.7,10012.0,66.7,66.8,66.7,66.7,10012.0
2023-04-19 13:25:00,66.7,66.72,66.66,66.7,16977.0,66.7,66.72,66.66,66.7,16977.0
2023-04-19 13:30:00,66.69,66.7,66.62,66.66,13594.0,66.69,66.7,66.62,66.66,13594.0
2023-04-19 13:35:00,66.66,66.7,66.6,66.69,14666.0,66.66,66.7,66.6,66.69,14666.0
2023-04-19 13:40:00,66.69,66.76,66.68,66.7,22066.0,66.69,66.76,66.68,66.7,22066.0
2023-04-19 13:45:00,66.69,66.79,66.63,66.79,23130.0,66.69,66.79,66.63,66.79,23130.0
2023-04-19 13:50:00,66.79,66.89,66.78,66.87,18104.0,66.79,66.89,66.78,66.87,18104.0
2023-04-19 13:55:00,66.87,66.92,66.86,66.92,12149.0,66.87,66.92,66.86,66.92,12149.0
2023-04-19 14:00:00,66.92,66.94,66.76,66.76,27143.0,66.92,66.94,66.76,66.76,27143.0
2023-04-19 14:05:00,66.75,66.75,66.6,66.62,22396.0,66.75,66.75,66.6,66.62,22396.0
2023-04-19 14:10:00,66.63,66.69,66.62,66.67,31455.0,66.63,66.69,66.62,66.67,31455.0
2023-04-19 14:15:00,66.67,66.74,66.63,66.72,70945.0,66.67,66.74,66.63,66.72,70945.0
2023-04-19 14:20:00,66.7,66.71,66.63,66.65,25320.0,66.7,66.71,66.63,66.65,25320.0
2023-04-19 14:25:00,66.64,66.64,66.53,66.55,28974.0,66.64,66.64,66.53,66.55,28974.0
2023-04-19 14:30:00,66.56,66.63,66.55,66.61,26944.0,66.56,66.63,66.55,66.61,26944.0
2023-04-19 14:35:00,66.61,66.63,66.53,66.53,21737.0,66.61,66.63,66.53,66.53,21737.0
2023-04-19 14:40:00,66.53,66.58,66.51,66.53,19921.0,66.53,66.58,66.51,66.53,19921.0
2023-04-19 14:45:00,66.51,66.51,66.41,66.41,25048.0,66.51,66.51,66.41,66.41,25048.0
2023-04-19 14:50:00,66.42,66.44,66.37,66.44,23762.0,66.42,66.44,66.37,66.44,23762.0
2023-04-19 14:55:00,66.44,66.44,66.34,66.35,27411.0,66.44,66.44,66.34,66.35,27411.0
2023-04-19 15:00:00,66.35,66.39,66.3,66.31,19897.0,66.35,66.39,66.3,66.31,19897.0
2023-04-19 15:05:00,66.32,66.52,66.3,66.5,26960.0,66.32,66.52,66.3,66.5,26960.0
2023-04-19 15:10:00,66.51,66.63,66.46,66.61,28077.0,66.51,66.63,66.46,66.61,28077.0
2023-04-19 15:15:00,66.6,66.65,66.57,66.62,23558.0,66.6,66.65,66.57,66.62,23558.0
2023-04-19 15:20:00,66.62,66.67,66.59,66.66,35788.0,66.62,66.67,66.59,66.66,35788.0
2023-04-19 15:25:00,66.66,66.76,66.63,66.71,33329.0,66.66,66.76,66.63,66.71,33329.0
2023-04-19 15:30:00,66.71,66.76,66.64,66.65,35229.0,66.71,66.76,66.64,66.65,35229.0
2023-04-19 15:35:00,66.64,66.68,66.61,66.65,36474.0,66.64,66.68,66.61,66.65,36474.0
2023-04-19 15:40:00,66.65,66.67,66.58,66.61,47173.0,66.65,66.67,66.58,66.61,47173.0
2023-04-19 15:45:00,66.61,66.62,66.55,66.59,71227.0,66.61,66.62,66.55,66.59,71227.0
2023-04-19 15:50:00,66.59,66.67,66.56,66.63,96364.0,66.59,66.67,66.56,66.63,96364.0
2023-04-19 15:55:00,66.63,66.79,66.63,66.78,232340.0,66.63,66.79,66.63,66.78,232340.0
2023-04-20 09:30:00,66.52,66.65,66.36,66.49,30200.0,66.52,66.65,66.36,66.49,30200.0
2023-04-20 09:35:00,66.49,66.67,66.46,66.48,5306.0,66.49,66.67,66.46,66.48,5306.0
2023-04-20 09:40:00,66.47,66.52,66.36,66.36,8855.0,66.47,66.52,66.36,66.36,8855.0
2023-04-20 09:45:00,66.39,66.43,66.16,66.2,10684.0,66.39,66.43,66.16,66.2,10684.0
2023-04-20 09:50:00,66.22,66.26,66.14,66.14,8749.0,66.22,66.26,66.14,66.14,8749.0
2023-04-20 09:55:00,66.1,66.1,66.0,66.01,14658.0,66.1,66.1,66.0,66.01,14658.0
2023-04-20 10:00:00,66.03,66.16,65.75,65.76,39016.0,66.03,66.16,65.75,65.76,39016.0
2023-04-20 10:05:00,65.76,65.95,65.76,65.89,9357.0,65.76,65.95,65.76,65.89,9357.0
2023-04-20 10:10:00,65.91,65.96,65.77,65.95,24163.0,65.91,65.96,65.77,65.95,24163.0
2023-04-20 10:15:00,65.98,66.1,65.87,66.1,54610.0,65.98,66.1,65.87,66.1,54610.0
2023-04-20 10:20:00,66.19,66.23,66.13,66.2,11923.0,66.19,66.23,66.13,66.2,11923.0
2023-04-20 10:25:00,66.21,66.26,66.16,66.2,6576.0,66.21,66.26,66.16,66.2,6576.0
2023-04-20 10:30:00,66.2,66.25,66.15,66.24,12774.0,66.2,66.25,66.15,66.24,12774.0
2023-04-20 10:35:00,66.23,66.29,66.21,66.23,11982.0,66.23,66.29,66.21,66.23,11982.0
2023-04-20 10:40:00,66.23,66.34,66.2,66.33,8574.0,66.23,66.34,66.2,66.33,8574.0
2023-04-20 10:45:00,66.34,66.41,66.34,66.36,7421.0,66.34,66.41,66.34,66.36,7421.0
2023-04-20 10:50:00,66.35,66.44,66.34,66.38,8467.0,66.35,66.44,66.34,66.38,8467.0
2023-04-20 10:55:00,66.38,66.43,66.38,66.43,7511.0,66.38,66.43,66.38,66.43,7511.0
2023-04-20 11:00:00,66.45,66.45,66.38,66.42,10296.0,66.45,66.45,66.38,66.42,10296.0
2023-04-20 11:05:00,66.43,66.44,66.33,66.37,9324.0,66.43,66.44,66.33,66.37,9324.0
2023-04-20 11:10:00,66.38,66.44,66.38,66.42,5385.0,66.38,66.44,66.38,66.42,5385.0
2023-04-20 11:15:00,66.4,66.52,66.38,66.47,30793.0,66.4,66.52,66.38,66.47,30793.0
2023-04-20 11:20:00,66.47,66.49,66.38,66.39,29436.0,66.47,66.49,66.38,66.39,29436.0
2023-04-20 11:25:00,66.39,66.48,66.29,66.34,26155.0,66.39,66.48,66.29,66.34,26155.0
2023-04-20 11:30:00,66.34,66.46,66.33,66.46,16804.0,66.34,66.46,66.33,66.46,16804.0
2023-04-20 11:35:00,66.46,66.48,66.36,66.36,9900.0,66.46,66.48,66.36,66.36,9900.0
2023-04-20 11:40:00,66.35,66.37,66.3,66.33,22780.0,66.35,66.37,66.3,66.33,22780.0
2023-04-20 11:45:00,66.31,66.37,66.27,66.36,18247.0,66.31,66.37,66.27,66.36,18247.0
2023-04-20 11:50:00,66.34,66.36,66.25,66.26,22188.0,66.34,66.36,66.25,66.26,22188.0
2023-04-20 11:55:00,66.25,66.28,66.18,66.18,15422.0,66.25,66.28,66.18,66.18,15422.0
2023-04-20 12:00:00,66.18,66.21,66.08,66.14,22015.0,66.18,66.21,66.08,66.14,22015.0
2023-04-20 12:05:00,66.14,66.23,66.11,66.2,7201.0,66.14,66.23,66.11,66.2,7201.0
2023-04-20 12:10:00,66.21,66.25,66.16,66.2,10184.0,66.21,66.25,66.16,66.2,10184.0
2023-04-20 12:15:00,66.2,66.25,66.17,66.17,12039.0,66.2,66.25,66.17,66.17,12039.0
2023-04-20 12:20:00,66.17,66.27,66.17,66.2,15200.0,66.17,66.27,66.17,66.2,15200.0
2023-04-20 12:25:00,66.2,66.22,66.09,66.13,13428.0,66.2,66.22,66.09,66.13,13428.0
2023-04-20 12:30:00,66.14,66.18,66.12,66.18,9229.0,66.14,66.18,66.12,66.18,9229.0
2023-04-20 12:35:00,66.16,66.23,66.15,66.2,7956.0,66.16,66.23,66.15,66.2,7956.0
2023-04-20 12:40:00,66.2,66.27,66.19,66.27,7001.0,66.2,66.27,66.19,66.27,7001.0
2023-04-20 12:45:00,66.28,66.32,66.23,66.32,7751.0,66.28,66.32,66.23,66.32,7751.0
2023-04-20 12:50:00,66.33,66.41,66.3,66.4,86641.0,66.33,66.41,66.3,66.4,86641.0
2023-04-20 12:55:00,66.4,66.42,66.35,66.35,22431.0,66.4,66.42,66.35,66.35,22431.0
2023-04-20 13:00:00,66.35,66.35,66.28,66.31,25430.0,66.35,66.35,66.28,66.31,25430.0
2023-04-20 13:05:00,66.31,66.34,66.22,66.25,22638.0,66.31,66.34,66.22,66.25,22638.0
2023-04-20 13:10:00,66.24,66.25,66.17,66.19,55695.0,66.24,66.25,66.17,66.19,55695.0
2023-04-20 13:15:00,66.18,66.29,66.17,66.26,26734.0,66.18,66.29,66.17,66.26,26734.0
2023-04-20 13:20:00,66.26,66.28,66.23,66.24,6754.0,66.26,66.28,66.23,66.24,6754.0
2023-04-20 13:25:00,66.25,66.25,66.17,66.17,10534.0,66.25,66.25,66.17,66.17,10534.0
2023-04-20 13:30:00,66.19,66.22,66.13,66.13,20731.0,66.19,66.22,66.13,66.13,20731.0
2023-04-20 13:35:00,66.13,66.14,66.06,66.08,8016.0,66.13,66.14,66.06,66.08,8016.0
2023-04-20 13:40:00,66.07,66.07,65.99,65.99,7813.0,66.07,66.07,65.99,65.99,7813.0
2023-04-20 13:45:00,65.98,66.04,65.97,66.02,9979.0,65.98,66.04,65.97,66.02,9979.0
2023-04-20 13:50:00,66.01,66.11,66.01,66.11,10420.0,66.01,66.11,66.01,66.11,10420.0
2023-04-20 13:55:00,66.1,66.1,65.99,66.0,14960.0,66.1,66.1,65.99,66.0,14960.0
2023-04-20 14:00:00,65.98,66.01,65.95,65.95,9366.0,65.98,66.01,65.95,65.95,9366.0
2023-04-20 14:05:00,65.94,65.96,65.91,65.94,8018.0,65.94,65.96,65.91,65.94,8018.0
2023-04-20 14:10:00,65.94,65.94,65.89,65.9,10662.0,65.94,65.94,65.89,65.9,10662.0
2023-04-20 14:15:00,65.89,65.97,65.89,65.94,20530.0,65.89,65.97,65.89,65.94,20530.0
2023-04-20 14:20:00,65.93,66.02,65.93,65.98,17008.0,65.93,66.02,65.93,65.98,17008.0
2023-04-20 14:25:00,65.98,66.03,65.95,65.95,10469.0,65.98,66.03,65.95,65.95,10469.0
2023-04-20 14:30:00,65.95,65.98,65.88,65.9,14507.0,65.95,65.98,65.88,65.9,14507.0
2023-04-20 14:35:00,65.9,65.91,65.83,65.83,13362.0,65.9,65.91,65.83,65.83,13362.0
2023-04-20 14:40:00,65.84,65.84,65.73,65.73,19367.0,65.84,65.84,65.73,65.73,19367.0
2023-04-20 14:45:00,65.73,65.76,65.69,65.7,19421.0,65.73,65.76,65.69,65.7,19421.0
2023-04-20 14:50:00,65.7,65.76,65.7,65.73,16605.0,65.7,65.76,65.7,65.73,16605.0
2023-04-20 14:55:00,65.73,65.77,65.7,65.77,16185.0,65.73,65.77,65.7,65.77,16185.0
2023-04-20 15:00:00,65.77,65.85,65.77,65.83,28686.0,65.77,65.85,65.77,65.83,28686.0
2023-04-20 15:05:00,65.84,65.87,65.74,65.86,29420.0,65.84,65.87,65.74,65.86,29420.0
2023-04-20 15:10:00,65.86,65.9,65.83,65.87,13387.0,65.86,65.9,65.83,65.87,13387.0
2023-04-20 15:15:00,65.87,65.87,65.74,65.76,64509.0,65.87,65.87,65.74,65.76,64509.0
2023-04-20 15:20:00,65.76,65.84,65.73,65.81,35688.0,65.76,65.84,65.73,65.81,35688.0
2023-04-20 15:25:00,65.81,65.83,65.75,65.78,24603.0,65.81,65.83,65.75,65.78,24603.0
2023-04-20 15:30:00,65.78,65.87,65.78,65.81,23671.0,65.78,65.87,65.78,65.81,23671.0
2023-04-20 15:35:00,65.81,65.81,65.71,65.75,34683.0,65.81,65.81,65.71,65.75,34683.0
2023-04-20 15:40:00,65.74,65.77,65.59,65.6,49170.0,65.74,65.77,65.59,65.6,49170.0
2023-04-20 15:45:00,65.59,65.65,65.57,65.59,52353.0,65.59,65.65,65.57,65.59,52353.0
2023-04-20 15:50:00,65.6,65.68,65.56,65.65,82311.0,65.6,65.68,65.56,65.65,82311.0
2023-04-20 15:55:00,65.65,65.86,65.65,65.84,210463.0,65.65,65.86,65.65,65.84,210463.0
2023-04-21 09:30:00,66.25,66.45,66.22,66.3,87006.0,66.25,66.45,66.22,66.3,87006.0
2023-04-21 09:35:00,66.3,66.66,66.3,66.61,20483.0,66.3,66.66,66.3,66.61,20483.0
2023-04-21 09:40:00,66.67,66.75,66.29,66.36,27435.0,66.67,66.75,66.29,66.36,27435.0
2023-04-21 09:45:00,66.36,66.53,66.33,66.5,12323.0,66.36,66.53,66.33,66.5,12323.0
2023-04-21 09:50:00,66.49,66.5,66.4,66.47,5632.0,66.49,66.5,66.4,66.47,5632.0
2023-04-21 09:55:00,66.45,66.45,66.28,66.31,6708.0,66.45,66.45,66.28,66.31,6708.0
2023-04-21 10:00:00,66.33,66.39,66.17,66.22,21770.0,66.33,66.39,66.17,66.22,21770.0
2023-04-21 10:05:00,66.23,66.41,66.16,66.38,14975.0,66.23,66.41,66.16,66.38,14975.0
2023-04-21 10:10:00,66.43,66.44,66.35,66.39,15939.0,66.43,66.44,66.35,66.39,15939.0
2023-04-21 10:15:00,66.37,66.38,66.21,66.29,19032.0,66.37,66.38,66.21,66.29,19032.0
2023-04-21 10:20:00,66.3,66.43,66.3,66.3,26744.0,66.3,66.43,66.3,66.3,26744.0
2023-04-21 10:25:00,66.31,66.35,66.26,66.28,5773.0,66.31,66.35,66.26,66.28,5773.0
2023-04-21 10:30:00,66.27,66.27,66.12,66.13,11217.0,66.27,66.27,66.12,66.13,11217.0
2023-04-21 10:35:00,66.13,66.14,66.0,66.0,10324.0,66.13,66.14,66.0,66.0,10324.0
2023-04-21 10:40:00,65.99,66.01,65.73,65.74,21091.0,65.99,66.01,65.73,65.74,21091.0
2023-04-21 10:45:00,65.74,65.74,65.51,65.59,29018.0,65.74,65.74,65.51,65.59,29018.0
2023-04-21 10:50:00,65.61,65.61,65.46,65.46,16737.0,65.61,65.61,65.46,65.46,16737.0
2023-04-21 10:55:00,65.47,65.49,65.39,65.42,20146.0,65.47,65.49,65.39,65.42,20146.0
2023-04-21 11:00:00,65.42,65.61,65.38,65.6,12401.0,65.42,65.61,65.38,65.6,12401.0
2023-04-21 11:05:00,65.6,65.71,65.57,65.66,36763.0,65.6,65.71,65.57,65.66,36763.0
2023-04-21 11:10:00,65.67,65.81,65.66,65.75,12794.0,65.67,65.81,65.66,65.75,12794.0
2023-04-21 11:15:00,65.74,65.77,65.68,65.68,17274.0,65.74,65.77,65.68,65.68,17274.0
2023-04-21 11:20:00,65.67,65.68,65.59,65.59,9986.0,65.67,65.68,65.59,65.59,9986.0
2023-04-21 11:25:00,65.59,65.63,65.52,65.63,12188.0,65.59,65.63,65.52,65.63,12188.0
2023-04-21 11:30:00,65.62,65.63,65.54,65.59,12995.0,65.62,65.63,65.54,65.59,12995.0
2023-04-21 11:35:00,65.59,65.59,65.46,65.49,11143.0,65.59,65.59,65.46,65.49,11143.0
2023-04-21 11:40:00,65.49,65.58,65.47,65.48,33809.0,65.49,65.58,65.47,65.48,33809.0
2023-04-21 11:45:00,65.48,65.48,65.4,65.4,7945.0,65.48,65.48,65.4,65.4,7945.0
2023-04-21 11:50:00,65.39,65.42,65.36,65.39,12785.0,65.39,65.42,65.36,65.39,12785.0
2023-04-21 11:55:00,65.38,65.44,65.31,65.33,20309.0,65.38,65.44,65.31,65.33,20309.0
2023-04-21 12:00:00,65.32,65.38,65.28,65.31,24328.0,65.32,65.38,65.28,65.31,24328.0
2023-04-21 12:05:00,65.32,65.43,65.31,65.33,6492.0,65.32,65.43,65.31,65.33,6492.0
2023-04-21 12:10:00,65.33,65.37,65.33,65.33,4365.0,65.33,65.37,65.33,65.33,4365.0
2023-04-21 12:15:00,65.34,65.49,65.31,65.49,24097.0,65.34,65.49,65.31,65.49,24097.0
2023-04-21 12:20:00,65.49,65.49,65.41,65.45,7042.0,65.49,65.49,65.41,65.45,7042.0
2023-04-21 12:25:00,65.45,65.46,65.35,65.36,7970.0,65.45,65.46,65.35,65.36,7970.0
2023-04-21 12:30:00,65.36,65.42,65.3,65.42,8885.0,65.36,65.42,65.3,65.42,8885.0
2023-04-21 12:35:00,65.43,65.56,65.43,65.56,4501.0,65.43,65.56,65.43,65.56,4501.0
2023-04-21 12:40:00,65.55,65.71,65.55,65.62,10806.0,65.55,65.71,65.55,65.62,10806.0
2023-04-21 12:45:00,65.61,65.66,65.6,65.66,2610.0,65.61,65.66,65.6,65.66,2610.0
2023-04-21 12:50:00,65.66,65.72,65.66,65.7,3669.0,65.66,65.72,65.66,65.7,3669.0
2023-04-21 12:55:00,65.69,65.73,65.67,65.72,4933.0,65.69,65.73,65.67,65.72,4933.0
2023-04-21 13:00:00,65.72,65.75,65.72,65.73,5386.0,65.72,65.75,65.72,65.73,5386.0
2023-04-21 13:05:00,65.77,65.85,65.75,65.79,23686.0,65.77,65.85,65.75,65.79,23686.0
2023-04-21 13:10:00,65.81,65.83,65.79,65.81,3813.0,65.81,65.83,65.79,65.81,3813.0
2023-04-21 13:15:00,65.8,65.8,65.69,65.72,9253.0,65.8,65.8,65.69,65.72,9253.0
2023-04-21 13:20:00,65.73,65.85,65.73,65.84,10372.0,65.73,65.85,65.73,65.84,10372.0
2023-04-21 13:25:00,65.85,65.86,65.8,65.83,4708.0,65.85,65.86,65.8,65.83,4708.0
2023-04-21 13:30:00,65.82,65.86,65.81,65.84,4250.0,65.82,65.86,65.81,65.84,4250.0
2023-04-21 13:35:00,65.85,65.85,65.8,65.83,7675.0,65.85,65.85,65.8,65.83,7675.0
2023-04-21 13:40:00,65.84,65.99,65.84,65.92,31642.0,65.84,65.99,65.84,65.92,31642.0
2023-04-21 13:45:00,65.92,65.98,65.91,65.97,8214.0,65.92,65.98,65.91,65.97,8214.0
2023-04-21 13:50:00,65.97,66.0,65.96,65.98,8606.0,65.97,66.0,65.96,65.98,8606.0
2023-04-21 13:55:00,65.97,66.03,65.95,65.98,18464.0,65.97,66.03,65.95,65.98,18464.0
2023-04-21 14:00:00,65.98,66.14,65.96,66.12,12621.0,65.98,66.14,65.96,66.12,12621.0
2023-04-21 14:05:00,66.11,66.11,66.04,66.07,10070.0,66.11,66.11,66.04,66.07,10070.0
2023-04-21 14:10:00,66.02,66.04,66.01,66.02,4280.0,66.02,66.04,66.01,66.02,4280.0
2023-04-21 14:15:00,66.02,66.02,65.94,65.95,7911.0,66.02,66.02,65.94,65.95,7911.0
2023-04-21 14:20:00,65.96,65.96,65.9,65.9,8819.0,65.96,65.96,65.9,65.9,8819.0
2023-04-21 14:25:00,65.9,65.98,65.89,65.95,13275.0,65.9,65.98,65.89,65.95,13275.0
2023-04-21 14:30:00,65.95,65.97,65.9,65.92,7635.0,65.95,65.97,65.9,65.92,7635.0
2023-04-21 14:35:00,65.92,66.0,65.9,65.99,19914.0,65.92,66.0,65.9,65.99,19914.0
2023-04-21 14:40:00,66.0,66.03,65.99,66.0,6107.0,66.0,66.03,65.99,66.0,6107.0
2023-04-21 14:45:00,65.99,66.0,65.96,66.0,5752.0,65.99,66.0,65.96,66.0,5752.0
2023-04-21 14:50:00,65.99,65.99,65.95,65.97,5828.0,65.99,65.99,65.95,65.97,5828.0
2023-04-21 14:55:00,65.96,65.96,65.91,65.93,11591.0,65.96,65.96,65.91,65.93,11591.0
2023-04-21 15:00:00,65.94,65.96,65.89,65.91,6734.0,65.94,65.96,65.89,65.91,6734.0
2023-04-21 15:05:00,65.9,65.91,65.85,65.89,17760.0,65.9,65.91,65.85,65.89,17760.0
2023-04-21 15:10:00,65.88,65.88,65.83,65.83,6831.0,65.88,65.88,65.83,65.83,6831.0
2023-04-21 15:15:00,65.84,65.86,65.82,65.84,8379.0,65.84,65.86,65.82,65.84,8379.0
2023-04-21 15:20:00,65.85,65.89,65.85,65.87,7733.0,65.85,65.89,65.85,65.87,7733.0
2023-04-21 15:25:00,65.88,65.9,65.87,65.88,7411.0,65.88,65.9,65.87,65.88,7411.0
2023-04-21 15:30:00,65.88,65.93,65.87,65.91,12492.0,65.88,65.93,65.87,65.91,12492.0
2023-04-21 15:35:00,65.92,65.97,65.92,65.93,11360.0,65.92,65.97,65.92,65.93,11360.0
2023-04-21 15:40:00,65.93,65.99,65.9,65.91,17371.0,65.93,65.99,65.9,65.91,17371.0
2023-04-21 15:45:00,65.91,66.03,65.9,66.0,29969.0,65.91,66.03,65.9,66.0,29969.0
2023-04-21 15:50:00,65.98,66.02,65.94,66.02,71638.0,65.98,66.02,65.94,66.02,71638.0
2023-04-21 15:55:00,66.03,66.05,65.99,65.99,145212.0,66.03,66.05,65.99,65.99,145212.0
2023-04-24 09:30:00,66.22,66.37,66.14,66.33,60574.0,66.22,66.37,66.14,66.33,60574.0
2023-04-24 09:35:00,66.27,66.35,65.72,65.96,51409.0,66.27,66.35,65.72,65.96,51409.0
2023-04-24 09:40:00,65.95,66.44,65.95,66.33,25871.0,65.95,66.44,65.95,66.33,25871.0
2023-04-24 09:45:00,66.33,66.68,66.33,66.6,54575.0,66.33,66.68,66.33,66.6,54575.0
2023-04-24 09:50:00,66.62,66.94,66.62,66.84,49471.0,66.62,66.94,66.62,66.84,49471.0
2023-04-24 09:55:00,66.85,67.18,66.77,67.17,75789.0,66.85,67.18,66.77,67.17,75789.0
2023-04-24 10:00:00,67.17,67.39,67.11,67.33,92046.0,67.17,67.39,67.11,67.33,92046.0
2023-04-24 10:05:00,67.33,67.53,67.32,67.4,35851.0,67.33,67.53,67.32,67.4,35851.0
2023-04-24 10:10:00,67.41,67.5,67.35,67.41,33672.0,67.41,67.5,67.35,67.41,33672.0
2023-04-24 10:15:00,67.43,67.47,67.15,67.22,19775.0,67.43,67.47,67.15,67.22,19775.0
2023-04-24 10:20:00,67.23,67.26,67.09,67.17,16159.0,67.23,67.26,67.09,67.17,16159.0
2023-04-24 10:25:00,67.16,67.29,67.07,67.27,42540.0,67.16,67.29,67.07,67.27,42540.0
2023-04-24 10:30:00,67.27,67.36,67.25,67.28,29472.0,67.27,67.36,67.25,67.28,29472.0
2023-04-24 10:35:00,67.28,67.37,67.12,67.14,30011.0,67.28,67.37,67.12,67.14,30011.0
2023-04-24 10:40:00,67.12,67.16,67.02,67.08,17452.0,67.12,67.16,67.02,67.08,17452.0
2023-04-24 10:45:00,67.07,67.12,67.03,67.06,19586.0,67.07,67.12,67.03,67.06,19586.0
2023-04-24 10:50:00,67.05,67.2,67.03,67.13,39346.0,67.05,67.2,67.03,67.13,39346.0
2023-04-24 10:55:00,67.14,67.18,67.07,67.09,26782.0,67.14,67.18,67.07,67.09,26782.0
2023-04-24 11:00:00,67.06,67.13,67.02,67.07,10629.0,67.06,67.13,67.02,67.07,10629.0
2023-04-24 11:05:00,67.08,67.11,67.03,67.07,12331.0,67.08,67.11,67.03,67.07,12331.0
2023-04-24 11:10:00,67.07,67.1,67.04,67.08,17830.0,67.07,67.1,67.04,67.08,17830.0
2023-04-24 11:15:00,67.1,67.21,67.1,67.18,13181.0,67.1,67.21,67.1,67.18,13181.0
2023-04-24 11:20:00,67.18,67.3,67.16,67.27,12329.0,67.18,67.3,67.16,67.27,12329.0
2023-04-24 11:25:00,67.27,67.36,67.26,67.33,17814.0,67.27,67.36,67.26,67.33,17814.0
2023-04-24 11:30:00,67.32,67.32,67.2,67.21,10351.0,67.32,67.32,67.2,67.21,10351.0
2023-04-24 11:35:00,67.2,67.24,67.08,67.14,18355.0,67.2,67.24,67.08,67.14,18355.0
2023-04-24 11:40:00,67.14,67.19,67.12,67.19,15169.0,67.14,67.19,67.12,67.19,15169.0
2023-04-24 11:45:00,67.22,67.31,67.21,67.31,10135.0,67.22,67.31,67.21,67.31,10135.0
2023-04-24 11:50:00,67.31,67.35,67.27,67.34,9702.0,67.31,67.35,67.27,67.34,9702.0
2023-04-24 11:55:00,67.35,67.38,67.34,67.37,10735.0,67.35,67.38,67.34,67.37,10735.0
2023-04-24 12:00:00,67.36,67.45,67.35,67.43,27210.0,67.36,67.45,67.35,67.43,27210.0
2023-04-24 12:05:00,67.42,67.49,67.24,67.28,117108.0,67.42,67.49,67.24,67.28,117108.0
2023-04-24 12:10:00,67.27,67.35,67.19,67.28,45440.0,67.27,67.35,67.19,67.28,45440.0
2023-04-24 12:15:00,67.28,67.28,67.11,67.17,21761.0,67.28,67.28,67.11,67.17,21761.0
2023-04-24 12:20:00,67.17,67.25,67.14,67.24,12185.0,67.17,67.25,67.14,67.24,12185.0
2023-04-24 12:25:00,67.26,67.33,67.26,67.31,6986.0,67.26,67.33,67.26,67.31,6986.0
2023-04-24 12:30:00,67.31,67.31,67.27,67.3,5398.0,67.31,67.31,67.27,67.3,5398.0
2023-04-24 12:35:00,67.31,67.33,67.25,67.31,8119.0,67.31,67.33,67.25,67.31,8119.0
2023-04-24 12:40:00,67.31,67.35,67.31,67.34,8930.0,67.31,67.35,67.31,67.34,8930.0
2023-04-24 12:45:00,67.34,67.44,67.27,67.44,21686.0,67.34,67.44,67.27,67.44,21686.0
2023-04-24 12:50:00,67.47,67.47,67.35,67.36,9128.0,67.47,67.47,67.35,67.36,9128.0
2023-04-24 12:55:00,67.36,67.43,67.36,67.43,7114.0,67.36,67.43,67.36,67.43,7114.0
2023-04-24 13:00:00,67.44,67.57,67.44,67.56,18581.0,67.44,67.57,67.44,67.56,18581.0
2023-04-24 13:05:00,67.56,67.57,67.44,67.49,12841.0,67.56,67.57,67.44,67.49,12841.0
2023-04-24 13:10:00,67.48,67.5,67.43,67.46,22446.0,67.48,67.5,67.43,67.46,22446.0
2023-04-24 13:15:00,67.47,67.57,67.43,67.57,17195.0,67.47,67.57,67.43,67.57,17195.0
2023-04-24 13:20:00,67.56,67.6,67.5,67.5,17769.0,67.56,67.6,67.5,67.5,17769.0
2023-04-24 13:25:00,67.51,67.61,67.47,67.6,32432.0,67.51,67.61,67.47,67.6,32432.0
2023-04-24 13:30:00,67.62,67.76,67.59,67.7,41354.0,67.62,67.76,67.59,67.7,41354.0
2023-04-24 13:35:00,67.69,67.78,67.69,67.72,19768.0,67.69,67.78,67.69,67.72,19768.0
2023-04-24 13:40:00,67.73,67.79,67.68,67.69,17703.0,67.73,67.79,67.68,67.69,17703.0
2023-04-24 13:45:00,67.69,67.74,67.67,67.71,16636.0,67.69,67.74,67.67,67.71,16636.0
2023-04-24 13:50:00,67.71,67.71,67.64,67.66,8238.0,67.71,67.71,67.64,67.66,8238.0
2023-04-24 13:55:00,67.65,67.66,67.59,67.61,9657.0,67.65,67.66,67.59,67.61,9657.0
2023-04-24 14:00:00,67.6,67.62,67.58,67.62,11226.0,67.6,67.62,67.58,67.62,11226.0
2023-04-24 14:05:00,67.62,67.68,67.62,67.65,12588.0,67.62,67.68,67.62,67.65,12588.0
2023-04-24 14:10:00,67.65,67.65,67.54,67.62,22107.0,67.65,67.65,67.54,67.62,22107.0
2023-04-24 14:15:00,67.62,67.65,67.56,67.6,15878.0,67.62,67.65,67.56,67.6,15878.0
2023-04-24 14:20:00,67.59,67.62,67.58,67.61,8289.0,67.59,67.62,67.58,67.61,8289.0
2023-04-24 14:25:00,67.61,67.61,67.51,67.56,14959.0,67.61,67.61,67.51,67.56,14959.0
2023-04-24 14:30:00,67.57,67.64,67.57,67.63,38513.0,67.57,67.64,67.57,67.63,38513.0
2023-04-24 14:35:00,67.62,67.64,67.54,67.55,12066.0,67.62,67.64,67.54,67.55,12066.0
2023-04-24 14:40:00,67.56,67.58,67.49,67.5,9164.0,67.56,67.58,67.49,67.5,9164.0
2023-04-24 14:45:00,67.49,67.59,67.48,67.59,23699.0,67.49,67.59,67.48,67.59,23699.0
2023-04-24 14:50:00,67.59,67.66,67.59,67.64,18815.0,67.59,67.66,67.59,67.64,18815.0
2023-04-24 14:55:00,67.66,67.67,67.62,67.66,16286.0,67.66,67.67,67.62,67.66,16286.0
2023-04-24 15:00:00,67.66,67.71,67.65,67.7,16361.0,67.66,67.71,67.65,67.7,16361.0
2023-04-24 15:05:00,67.7,67.71,67.63,67.7,25442.0,67.7,67.71,67.63,67.7,25442.0
2023-04-24 15:10:00,67.7,67.75,67.68,67.72,23418.0,67.7,67.75,67.68,67.72,23418.0
2023-04-24 15:15:00,67.71,67.76,67.68,67.73,29236.0,67.71,67.76,67.68,67.73,29236.0
2023-04-24 15:20:00,67.73,67.84,67.71,67.83,32800.0,67.73,67.84,67.71,67.83,32800.0
2023-04-24 15:25:00,67.83,67.84,67.79,67.81,32199.0,67.83,67.84,67.79,67.81,32199.0
2023-04-24 15:30:00,67.81,67.83,67.76,67.81,43297.0,67.81,67.83,67.76,67.81,43297.0
2023-04-24 15:35:00,67.81,67.81,67.74,67.75,50929.0,67.81,67.81,67.74,67.75,50929.0
2023-04-24 15:40:00,67.74,67.77,67.68,67.7,43206.0,67.74,67.77,67.68,67.7,43206.0
2023-04-24 15:45:00,67.69,67.73,67.64,67.7,70275.0,67.69,67.73,67.64,67.7,70275.0
2023-04-24 15:50:00,67.69,67.73,67.56,67.7,156969.0,67.69,67.73,67.56,67.7,156969.0
2023-04-24 15:55:00,67.7,67.83,67.66,67.66,351281.0,67.7,67.83,67.66,67.66,351281.0
2023-04-25 09:30:00,69.22,70.26,68.82,70.25,234000.0,69.22,70.26,68.82,70.25,234000.0
2023-04-25 09:35:00,70.2,70.67,69.83,70.66,172902.0,70.2,70.67,69.83,70.66,172902.0
2023-04-25 09:40:00,70.64,70.64,69.77,69.78,133432.0,70.64,70.64,69.77,69.78,133432.0
2023-04-25 09:45:00,69.9,70.31,69.63,70.19,244757.0,69.9,70.31,69.63,70.19,244757.0
2023-04-25 09:50:00,70.21,70.63,69.85,70.16,92047.0,70.21,70.63,69.85,70.16,92047.0
2023-04-25 09:55:00,70.18,70.5,70.08,70.21,57815.0,70.18,70.5,70.08,70.21,57815.0
2023-04-25 10:00:00,70.24,70.44,69.97,70.02,66935.0,70.24,70.44,69.97,70.02,66935.0
2023-04-25 10:05:00,69.97,70.12,69.53,69.59,55660.0,69.97,70.12,69.53,69.59,55660.0
2023-04-25 10:10:00,69.55,69.6,68.98,69.08,185356.0,69.55,69.6,68.98,69.08,185356.0
2023-04-25 10:15:00,69.08,69.57,69.02,69.57,75949.0,69.08,69.57,69.02,69.57,75949.0
2023-04-25 10:20:00,69.57,69.63,68.96,69.11,89749.0,69.57,69.63,68.96,69.11,89749.0
2023-04-25 10:25:00,69.12,69.39,69.12,69.2,50167.0,69.12,69.39,69.12,69.2,50167.0
2023-04-25 10:30:00,69.23,69.93,69.2,69.54,65131.0,69.23,69.93,69.2,69.54,65131.0
2023-04-25 10:35:00,69.6,69.76,69.45,69.61,67292.0,69.6,69.76,69.45,69.61,67292.0
2023-04-25 10:40:00,69.61,70.01,69.61,69.86,35504.0,69.61,70.01,69.61,69.86,35504.0
2023-04-25 10:45:00,69.84,69.95,69.72,69.87,20530.0,69.84,69.95,69.72,69.87,20530.0
2023-04-25 10:50:00,69.9,69.97,69.63,69.73,28215.0,69.9,69.97,69.63,69.73,28215.0
2023-04-25 10:55:00,69.76,69.79,69.47,69.68,18688.0,69.76,69.79,69.47,69.68,18688.0
2023-04-25 11:00:00,69.74,69.81,69.56,69.64,28489.0,69.74,69.81,69.56,69.64,28489.0
2023-04-25 11:05:00,69.66,69.75,69.52,69.75,26529.0,69.66,69.75,69.52,69.75,26529.0
2023-04-25 11:10:00,69.73,70.0,69.69,69.94,38861.0,69.73,70.0,69.69,69.94,38861.0
2023-04-25 11:15:00,69.96,70.05,69.91,69.95,24112.0,69.96,70.05,69.91,69.95,24112.0
2023-04-25 11:20:00,69.95,70.12,69.95,70.09,42543.0,69.95,70.12,69.95,70.09,42543.0
2023-04-25 11:25:00,70.08,70.11,69.86,69.89,84856.0,70.08,70.11,69.86,69.89,84856.0
2023-04-25 11:30:00,69.89,70.04,69.86,69.97,34785.0,69.89,70.04,69.86,69.97,34785.0
2023-04-25 11:35:00,69.99,70.06,69.91,69.99,61637.0,69.99,70.06,69.91,69.99,61637.0
2023-04-25 11:40:00,70.0,70.02,69.69,69.72,24394.0,70.0,70.02,69.69,69.72,24394.0
2023-04-25 11:45:00,69.75,69.78,69.41,69.43,24545.0,69.75,69.78,69.41,69.43,24545.0
2023-04-25 11:50:00,69.45,69.52,69.22,69.5,64286.0,69.45,69.52,69.22,69.5,64286.0
2023-04-25 11:55:00,69.49,69.56,69.44,69.54,83068.0,69.49,69.56,69.44,69.54,83068.0
2023-04-25 12:00:00,69.54,69.6,69.47,69.48,28250.0,69.54,69.6,69.47,69.48,28250.0
2023-04-25 12:05:00,69.48,69.63,69.48,69.54,16958.0,69.48,69.63,69.48,69.54,16958.0
2023-04-25 12:10:00,69.51,69.63,69.5,69.61,20805.0,69.51,69.63,69.5,69.61,20805.0
2023-04-25 12:15:00,69.61,69.78,69.6,69.71,24405.0,69.61,69.78,69.6,69.71,24405.0
2023-04-25 12:20:00,69.7,69.74,69.67,69.72,15358.0,69.7,69.74,69.67,69.72,15358.0
2023-04-25 12:25:00,69.75,69.76,69.63,69.72,14318.0,69.75,69.76,69.63,69.72,14318.0
2023-04-25 12:30:00,69.74,69.74,69.66,69.69,13206.0,69.74,69.74,69.66,69.69,13206.0
2023-04-25 12:35:00,69.69,69.83,69.69,69.77,30520.0,69.69,69.83,69.69,69.77,30520.0
2023-04-25 12:40:00,69.78,69.95,69.77,69.91,21239.0,69.78,69.95,69.77,69.91,21239.0
2023-04-25 12:45:00,69.91,69.99,69.89,69.98,22958.0,69.91,69.99,69.89,69.98,22958.0
2023-04-25 12:50:00,69.99,70.01,69.92,69.95,21720.0,69.99,70.01,69.92,69.95,21720.0
2023-04-25 12:55:00,69.94,69.94,69.82,69.86,17563.0,69.94,69.94,69.82,69.86,17563.0
2023-04-25 13:00:00,69.86,69.99,69.75,69.98,35124.0,69.86,69.99,69.75,69.98,35124.0
2023-04-25 13:05:00,69.97,70.05,69.91,69.96,24470.0,69.97,70.05,69.91,69.96,24470.0
2023-04-25 13:10:00,69.97,69.98,69.72,69.75,19426.0,69.97,69.98,69.72,69.75,19426.0
2023-04-25 13:15:00,69.73,69.73,69.52,69.57,24169.0,69.73,69.73,69.52,69.57,24169.0
2023-04-25 13:20:00,69.55,69.62,69.49,69.56,18473.0,69.55,69.62,69.49,69.56,18473.0
2023-04-25 13:25:00,69.55,69.57,69.5,69.54,18453.0,69.55,69.57,69.5,69.54,18453.0
2023-04-25 13:30:00,69.54,69.58,69.47,69.54,24960.0,69.54,69.58,69.47,69.54,24960.0
2023-04-25 13:35:00,69.54,69.57,69.47,69.51,14113.0,69.54,69.57,69.47,69.51,14113.0
2023-04-25 13:40:00,69.52,69.52,69.38,69.5,20003.0,69.52,69.52,69.38,69.5,20003.0
2023-04-25 13:45:00,69.48,69.51,69.41,69.51,15286.0,69.48,69.51,69.41,69.51,15286.0
2023-04-25 13:50:00,69.5,69.5,69.41,69.45,15521.0,69.5,69.5,69.41,69.45,15521.0
2023-04-25 13:55:00,69.45,69.49,69.44,69.46,19353.0,69.45,69.49,69.44,69.46,19353.0
2023-04-25 14:00:00,69.46,69.52,69.46,69.48,28071.0,69.46,69.52,69.46,69.48,28071.0
2023-04-25 14:05:00,69.48,69.55,69.41,69.47,58320.0,69.48,69.55,69.41,69.47,58320.0
2023-04-25 14:10:00,69.47,69.52,69.43,69.44,59632.0,69.47,69.52,69.43,69.44,59632.0
2023-04-25 14:15:00,69.44,69.46,69.32,69.33,18845.0,69.44,69.46,69.32,69.33,18845.0
2023-04-25 14:20:00,69.31,69.37,69.24,69.29,17957.0,69.31,69.37,69.24,69.29,17957.0
2023-04-25 14:25:00,69.29,69.3,69.07,69.14,21998.0,69.29,69.3,69.07,69.14,21998.0
2023-04-25 14:30:00,69.11,69.12,69.01,69.05,17009.0,69.11,69.12,69.01,69.05,17009.0
2023-04-25 14:35:00,69.04,69.24,69.03,69.21,74888.0,69.04,69.24,69.03,69.21,74888.0
2023-04-25 14:40:00,69.21,69.27,69.17,69.23,40776.0,69.21,69.27,69.17,69.23,40776.0
2023-04-25 14:45:00,69.25,69.27,69.2,69.23,17170.0,69.25,69.27,69.2,69.23,17170.0
2023-04-25 14:50:00,69.22,69.24,69.0,69.02,58851.0,69.22,69.24,69.0,69.02,58851.0
2023-04-25 14:55:00,69.02,69.1,69.0,69.05,27436.0,69.02,69.1,69.0,69.05,27436.0
2023-04-25 15:00:00,69.04,69.09,68.92,68.98,59923.0,69.04,69.09,68.92,68.98,59923.0
2023-04-25 15:05:00,68.99,69.04,68.9,68.9,32474.0,68.99,69.04,68.9,68.9,32474.0
2023-04-25 15:10:00,68.92,69.19,68.91,69.16,38028.0,68.92,69.19,68.91,69.16,38028.0
2023-04-25 15:15:00,69.16,69.32,69.12,69.25,42467.0,69.16,69.32,69.12,69.25,42467.0
2023-04-25 15:20:00,69.26,69.35,69.23,69.34,99271.0,69.26,69.35,69.23,69.34,99271.0
2023-04-25 15:25:00,69.34,69.36,69.28,69.35,41538.0,69.34,69.36,69.28,69.35,41538.0
2023-04-25 15:30:00,69.35,69.45,69.35,69.43,55499.0,69.35,69.45,69.35,69.43,55499.0
2023-04-25 15:35:00,69.43,69.47,69.31,69.39,40059.0,69.43,69.47,69.31,69.39,40059.0
2023-04-25 15:40:00,69.4,69.5,69.4,69.43,73240.0,69.4,69.5,69.4,69.43,73240.0
2023-04-25 15:45:00,69.44,69.55,69.43,69.45,97165.0,69.44,69.55,69.43,69.45,97165.0
2023-04-25 15:50:00,69.44,69.49,69.25,69.35,147642.0,69.44,69.49,69.25,69.35,147642.0
2023-04-25 15:55:00,69.36,69.38,69.23,69.32,275362.0,69.36,69.38,69.23,69.32,275362.0
2023-04-26 09:30:00,68.61,68.8,68.32,68.7,57954.0,68.61,68.8,68.32,68.7,57954.0
2023-04-26 09:35:00,68.73,68.76,67.99,68.01,36088.0,68.73,68.76,67.99,68.01,36088.0
2023-04-26 09:40:00,68.07,68.4,68.06,68.09,74053.0,68.07,68.4,68.06,68.09,74053.0
2023-04-26 09:45:00,68.07,68.2,67.76,67.85,39349.0,68.07,68.2,67.76,67.85,39349.0
2023-04-26 09:50:00,67.86,67.87,67.32,67.5,50511.0,67.86,67.87,67.32,67.5,50511.0
2023-04-26 09:55:00,67.51,67.54,67.33,67.49,44674.0,67.51,67.54,67.33,67.49,44674.0
2023-04-26 10:00:00,67.46,67.81,67.37,67.81,48651.0,67.46,67.81,67.37,67.81,48651.0
2023-04-26 10:05:00,67.77,67.78,67.48,67.61,39717.0,67.77,67.78,67.48,67.61,39717.0
2023-04-26 10:10:00,67.59,67.71,67.49,67.63,38991.0,67.59,67.71,67.49,67.63,38991.0
2023-04-26 10:15:00,67.62,67.65,67.44,67.58,47303.0,67.62,67.65,67.44,67.58,47303.0
2023-04-26 10:20:00,67.59,67.73,67.53,67.65,38016.0,67.59,67.73,67.53,67.65,38016.0
2023-04-26 10:25:00,67.66,67.84,67.59,67.76,41562.0,67.66,67.84,67.59,67.76,41562.0
2023-04-26 10:30:00,67.76,67.97,67.72,67.81,25976.0,67.76,67.97,67.72,67.81,25976.0
2023-04-26 10:35:00,67.84,67.84,67.67,67.75,22321.0,67.84,67.84,67.67,67.75,22321.0
2023-04-26 10:40:00,67.73,67.8,67.68,67.77,19900.0,67.73,67.8,67.68,67.77,19900.0
2023-04-26 10:45:00,67.77,67.86,67.68,67.7,21431.0,67.77,67.86,67.68,67.7,21431.0
2023-04-26 10:50:00,67.68,67.82,67.66,67.74,16265.0,67.68,67.82,67.66,67.74,16265.0
2023-04-26 10:55:00,67.73,67.8,67.61,67.63,22738.0,67.73,67.8,67.61,67.63,22738.0
2023-04-26 11:00:00,67.63,67.64,67.47,67.51,18265.0,67.63,67.64,67.47,67.51,18265.0
2023-04-26 11:05:00,67.52,67.56,67.47,67.54,25356.0,67.52,67.56,67.47,67.54,25356.0
2023-04-26 11:10:00,67.55,67.55,67.39,67.41,25247.0,67.55,67.55,67.39,67.41,25247.0
2023-04-26 11:15:00,67.4,67.58,67.33,67.56,62608.0,67.4,67.58,67.33,67.56,62608.0
2023-04-26 11:20:00,67.56,67.76,67.55,67.72,51572.0,67.56,67.76,67.55,67.72,51572.0
2023-04-26 11:25:00,67.71,67.71,67.58,67.59,19248.0,67.71,67.71,67.58,67.59,19248.0
2023-04-26 11:30:00,67.58,67.58,67.36,67.51,35036.0,67.58,67.58,67.36,67.51,35036.0
2023-04-26 11:35:00,67.52,67.54,67.42,67.47,13902.0,67.52,67.54,67.42,67.47,13902.0
2023-04-26 11:40:00,67.48,67.59,67.48,67.53,16246.0,67.48,67.59,67.48,67.53,16246.0
2023-04-26 11:45:00,67.53,67.53,67.41,67.45,33063.0,67.53,67.53,67.41,67.45,33063.0
2023-04-26 11:50:00,67.45,67.45,67.3,67.3,22087.0,67.45,67.45,67.3,67.3,22087.0
2023-04-26 11:55:00,67.28,67.29,66.98,66.98,34183.0,67.28,67.29,66.98,66.98,34183.0
2023-04-26 12:00:00,66.96,67.11,66.89,67.04,21784.0,66.96,67.11,66.89,67.04,21784.0
2023-04-26 12:05:00,67.04,67.18,67.03,67.16,11666.0,67.04,67.18,67.03,67.16,11666.0
2023-04-26 12:10:00,67.16,67.17,67.02,67.03,16743.0,67.16,67.17,67.02,67.03,16743.0
2023-04-26 12:15:00,67.03,67.06,66.9,66.9,17337.0,67.03,67.06,66.9,66.9,17337.0
2023-04-26 12:20:00,66.83,66.85,66.65,66.66,25591.0,66.83,66.85,66.65,66.66,25591.0
2023-04-26 12:25:00,66.67,66.89,66.67,66.84,19284.0,66.67,66.89,66.67,66.84,19284.0
2023-04-26 12:30:00,66.84,66.89,66.81,66.89,16700.0,66.84,66.89,66.81,66.89,16700.0
2023-04-26 12:35:00,66.89,66.9,66.81,66.86,14240.0,66.89,66.9,66.81,66.86,14240.0
2023-04-26 12:40:00,66.86,66.92,66.81,66.81,14989.0,66.86,66.92,66.81,66.81,14989.0
2023-04-26 12:45:00,66.82,66.87,66.81,66.86,10095.0,66.82,66.87,66.81,66.86,10095.0
2023-04-26 12:50:00,66.86,66.92,66.76,66.76,18952.0,66.86,66.92,66.76,66.76,18952.0
2023-04-26 12:55:00,66.75,66.78,66.73,66.77,13912.0,66.75,66.78,66.73,66.77,13912.0
2023-04-26 13:00:00,66.76,66.9,66.76,66.89,16234.0,66.76,66.9,66.76,66.89,16234.0
2023-04-26 13:05:00,66.88,66.88,66.72,66.74,27403.0,66.88,66.88,66.72,66.74,27403.0
2023-04-26 13:10:00,66.74,66.75,66.64,66.7,13044.0,66.74,66.75,66.64,66.7,13044.0
2023-04-26 13:15:00,66.69,66.7,66.65,66.66,15194.0,66.69,66.7,66.65,66.66,15194.0
2023-04-26 13:20:00,66.66,66.67,66.55,66.59,23306.0,66.66,66.67,66.55,66.59,23306.0
2023-04-26 13:25:00,66.59,66.72,66.59,66.7,14952.0,66.59,66.72,66.59,66.7,14952.0
2023-04-26 13:30:00,66.71,66.84,66.71,66.81,9727.0,66.71,66.84,66.71,66.81,9727.0
2023-04-26 13:35:00,66.81,66.91,66.81,66.9,7502.0,66.81,66.91,66.81,66.9,7502.0
2023-04-26 13:40:00,66.89,66.92,66.88,66.88,12605.0,66.89,66.92,66.88,66.88,12605.0
2023-04-26 13:45:00,66.88,66.99,66.82,66.83,15761.0,66.88,66.99,66.82,66.83,15761.0
2023-04-26 13:50:00,66.82,66.82,66.74,66.76,11049.0,66.82,66.82,66.74,66.76,11049.0
2023-04-26 13:55:00,66.75,66.89,66.73,66.85,35130.0,66.75,66.89,66.73,66.85,35130.0
2023-04-26 14:00:00,66.85,66.85,66.79,66.8,22714.0,66.85,66.85,66.79,66.8,22714.0
2023-04-26 14:05:00,66.8,66.96,66.77,66.93,20320.0,66.8,66.96,66.77,66.93,20320.0
2023-04-26 14:10:00,66.95,66.95,66.8,66.81,14116.0,66.95,66.95,66.8,66.81,14116.0
2023-04-26 14:15:00,66.8,66.81,66.62,66.64,18759.0,66.8,66.81,66.62,66.64,18759.0
2023-04-26 14:20:00,66.63,66.67,66.52,66.53,23276.0,66.63,66.67,66.52,66.53,23276.0
2023-04-26 14:25:00,66.52,66.63,66.46,66.62,40979.0,66.52,66.63,66.46,66.62,40979.0
2023-04-26 14:30:00,66.64,66.81,66.63,66.72,23001.0,66.64,66.81,66.63,66.72,23001.0
2023-04-26 14:35:00,66.71,66.72,66.55,66.57,19440.0,66.71,66.72,66.55,66.57,19440.0
2023-04-26 14:40:00,66.57,66.61,66.54,66.59,19757.0,66.57,66.61,66.54,66.59,19757.0
2023-04-26 14:45:00,66.58,66.58,66.43,66.43,18639.0,66.58,66.58,66.43,66.43,18639.0
2023-04-26 14:50:00,66.43,66.52,66.41,66.49,31142.0,66.43,66.52,66.41,66.49,31142.0
2023-04-26 14:55:00,66.48,66.59,66.44,66.55,19572.0,66.48,66.59,66.44,66.55,19572.0
2023-04-26 15:00:00,66.55,66.69,66.53,66.65,26326.0,66.55,66.69,66.53,66.65,26326.0
2023-04-26 15:05:00,66.67,66.77,66.67,66.76,30091.0,66.67,66.77,66.67,66.76,30091.0
2023-04-26 15:10:00,66.77,66.78,66.73,66.76,21082.0,66.77,66.78,66.73,66.76,21082.0
2023-04-26 15:15:00,66.75,66.86,66.74,66.84,36810.0,66.75,66.86,66.74,66.84,36810.0
2023-04-26 15:20:00,66.84,66.91,66.83,66.9,38640.0,66.84,66.91,66.83,66.9,38640.0
2023-04-26 15:25:00,66.9,66.92,66.84,66.91,44254.0,66.9,66.92,66.84,66.91,44254.0
2023-04-26 15:30:00,66.91,66.93,66.84,66.88,51927.0,66.91,66.93,66.84,66.88,51927.0
2023-04-26 15:35:00,66.88,66.89,66.76,66.84,46367.0,66.88,66.89,66.76,66.84,46367.0
2023-04-26 15:40:00,66.85,66.86,66.68,66.69,53862.0,66.85,66.86,66.68,66.69,53862.0
2023-04-26 15:45:00,66.7,66.74,66.68,66.73,63288.0,66.7,66.74,66.68,66.73,63288.0
2023-04-26 15:50:00,66.73,66.73,66.64,66.65,92436.0,66.73,66.73,66.64,66.65,92436.0
2023-04-26 15:55:00,66.66,66.77,66.63,66.64,260724.0,66.66,66.77,66.63,66.64,260724.0
2023-04-27 09:30:00,66.59,67.35,66.59,67.28,47438.0,66.59,67.35,66.59,67.28,47438.0
2023-04-27 09:35:00,67.28,67.45,67.21,67.35,19211.0,67.28,67.45,67.21,67.35,19211.0
2023-04-27 09:40:00,67.23,67.56,67.16,67.38,32771.0,67.23,67.56,67.16,67.38,32771.0
2023-04-27 09:45:00,67.43,67.75,67.39,67.71,12987.0,67.43,67.75,67.39,67.71,12987.0
2023-04-27 09:50:00,67.73,68.17,67.65,68.14,42598.0,67.73,68.17,67.65,68.14,42598.0
2023-04-27 09:55:00,68.13,68.19,67.89,68.0,13744.0,68.13,68.19,67.89,68.0,13744.0
2023-04-27 10:00:00,68.04,68.07,67.77,67.8,12978.0,68.04,68.07,67.77,67.8,12978.0
2023-04-27 10:05:00,67.77,67.85,67.6,67.67,25095.0,67.77,67.85,67.6,67.67,25095.0
2023-04-27 10:10:00,67.67,67.72,67.46,67.46,15752.0,67.67,67.72,67.46,67.46,15752.0
2023-04-27 10:15:00,67.46,67.56,67.31,67.37,24444.0,67.46,67.56,67.31,67.37,24444.0
2023-04-27 10:20:00,67.37,67.44,67.28,67.31,10629.0,67.37,67.44,67.28,67.31,10629.0
2023-04-27 10:25:00,67.31,67.38,67.26,67.31,20860.0,67.31,67.38,67.26,67.31,20860.0
2023-04-27 10:30:00,67.35,67.38,67.25,67.34,20156.0,67.35,67.38,67.25,67.34,20156.0
2023-04-27 10:35:00,67.34,67.51,67.32,67.45,16127.0,67.34,67.51,67.32,67.45,16127.0
2023-04-27 10:40:00,67.46,67.46,67.21,67.25,9727.0,67.46,67.46,67.21,67.25,9727.0
2023-04-27 10:45:00,67.24,67.32,67.18,67.31,12752.0,67.24,67.32,67.18,67.31,12752.0
2023-04-27 10:50:00,67.3,67.42,67.28,67.36,16754.0,67.3,67.42,67.28,67.36,16754.0
2023-04-27 10:55:00,67.36,67.47,67.34,67.46,16476.0,67.36,67.47,67.34,67.46,16476.0
2023-04-27 11:00:00,67.48,67.64,67.48,67.62,19931.0,67.48,67.64,67.48,67.62,19931.0
2023-04-27 11:05:00,67.62,67.62,67.44,67.5,25693.0,67.62,67.62,67.44,67.5,25693.0
2023-04-27 11:10:00,67.51,67.51,67.33,67.42,9402.0,67.51,67.51,67.33,67.42,9402.0
2023-04-27 11:15:00,67.42,67.46,67.28,67.32,10466.0,67.42,67.46,67.28,67.32,10466.0
2023-04-27 11:20:00,67.33,67.4,67.29,67.39,8638.0,67.33,67.4,67.29,67.39,8638.0
2023-04-27 11:25:00,67.4,67.55,67.38,67.49,21915.0,67.4,67.55,67.38,67.49,21915.0
2023-04-27 11:30:00,67.52,67.66,67.51,67.63,23507.0,67.52,67.66,67.51,67.63,23507.0
2023-04-27 11:35:00,67.6,67.68,67.56,67.59,19742.0,67.6,67.68,67.56,67.59,19742.0
2023-04-27 11:40:00,67.57,67.86,67.57,67.84,21100.0,67.57,67.86,67.57,67.84,21100.0
2023-04-27 11:45:00,67.85,67.97,67.84,67.91,45598.0,67.85,67.97,67.84,67.91,45598.0
2023-04-27 11:50:00,67.94,68.12,67.94,67.99,27822.0,67.94,68.12,67.94,67.99,27822.0
2023-04-27 11:55:00,68.0,68.22,67.99,68.2,13928.0,68.0,68.22,67.99,68.2,13928.0
2023-04-27 12:00:00,68.2,68.34,68.14,68.33,30006.0,68.2,68.34,68.14,68.33,30006.0
2023-04-27 12:05:00,68.35,68.37,68.26,68.3,17122.0,68.35,68.37,68.26,68.3,17122.0
2023-04-27 12:10:00,68.31,68.36,68.25,68.31,24177.0,68.31,68.36,68.25,68.31,24177.0
2023-04-27 12:15:00,68.31,68.32,68.26,68.31,20300.0,68.31,68.32,68.26,68.31,20300.0
2023-04-27 12:20:00,68.31,68.33,68.28,68.32,12690.0,68.31,68.33,68.28,68.32,12690.0
2023-04-27 12:25:00,68.35,68.35,68.25,68.27,13802.0,68.35,68.35,68.25,68.27,13802.0
2023-04-27 12:30:00,68.26,68.31,68.26,68.3,17064.0,68.26,68.31,68.26,68.3,17064.0
2023-04-27 12:35:00,68.32,68.38,68.31,68.34,33232.0,68.32,68.38,68.31,68.34,33232.0
2023-04-27 12:40:00,68.34,68.38,68.31,68.32,20693.0,68.34,68.38,68.31,68.32,20693.0
2023-04-27 12:45:00,68.34,68.37,68.32,68.37,13715.0,68.34,68.37,68.32,68.37,13715.0
2023-04-27 12:50:00,68.38,68.44,68.32,68.32,41951.0,68.38,68.44,68.32,68.32,41951.0
2023-04-27 12:55:00,68.33,68.44,68.3,68.44,28641.0,68.33,68.44,68.3,68.44,28641.0
2023-04-27 13:00:00,68.46,68.46,68.41,68.45,10128.0,68.46,68.46,68.41,68.45,10128.0
2023-04-27 13:05:00,68.45,68.47,68.38,68.46,30184.0,68.45,68.47,68.38,68.46,30184.0
2023-04-27 13:10:00,68.47,68.52,68.47,68.49,14448.0,68.47,68.52,68.47,68.49,14448.0
2023-04-27 13:15:00,68.49,68.52,68.4,68.4,19376.0,68.49,68.52,68.4,68.4,19376.0
2023-04-27 13:20:00,68.39,68.42,68.37,68.39,19618.0,68.39,68.42,68.37,68.39,19618.0
2023-04-27 13:25:00,68.4,68.51,68.39,68.45,21116.0,68.4,68.51,68.39,68.45,21116.0
2023-04-27 13:30:00,68.45,68.45,68.37,68.41,12893.0,68.45,68.45,68.37,68.41,12893.0
2023-04-27 13:35:00,68.42,68.45,68.41,68.42,19257.0,68.42,68.45,68.41,68.42,19257.0
2023-04-27 13:40:00,68.42,68.44,68.4,68.42,18910.0,68.42,68.44,68.4,68.42,18910.0
2023-04-27 13:45:00,68.42,68.49,68.4,68.48,24357.0,68.42,68.49,68.4,68.48,24357.0
2023-04-27 13:50:00,68.48,68.52,68.47,68.5,18685.0,68.48,68.52,68.47,68.5,18685.0
2023-04-27 13:55:00,68.5,68.54,68.46,68.48,17340.0,68.5,68.54,68.46,68.48,17340.0
2023-04-27 14:00:00,68.48,68.49,68.42,68.45,21852.0,68.48,68.49,68.42,68.45,21852.0
2023-04-27 14:05:00,68.45,68.56,68.43,68.55,29003.0,68.45,68.56,68.43,68.55,29003.0
2023-04-27 14:10:00,68.54,68.59,68.53,68.56,11927.0,68.54,68.59,68.53,68.56,11927.0
2023-04-27 14:15:00,68.56,68.67,68.55,68.67,18862.0,68.56,68.67,68.55,68.67,18862.0
2023-04-27 14:20:00,68.67,68.67,68.55,68.56,13389.0,68.67,68.67,68.55,68.56,13389.0
2023-04-27 14:25:00,68.57,68.6,68.57,68.58,16621.0,68.57,68.6,68.57,68.58,16621.0
2023-04-27 14:30:00,68.58,68.66,68.57,68.66,26110.0,68.58,68.66,68.57,68.66,26110.0
2023-04-27 14:35:00,68.67,68.76,68.65,68.73,49468.0,68.67,68.76,68.65,68.73,49468.0
2023-04-27 14:40:00,68.73,68.74,68.71,68.73,34309.0,68.73,68.74,68.71,68.73,34309.0
2023-04-27 14:45:00,68.72,68.81,68.71,68.77,24510.0,68.72,68.81,68.71,68.77,24510.0
2023-04-27 14:50:00,68.79,68.79,68.72,68.76,25014.0,68.79,68.79,68.72,68.76,25014.0
2023-04-27 14:55:00,68.76,68.85,68.75,68.84,25796.0,68.76,68.85,68.75,68.84,25796.0
2023-04-27 15:00:00,68.84,68.86,68.79,68.85,22134.0,68.84,68.86,68.79,68.85,22134.0
2023-04-27 15:05:00,68.85,68.85,68.67,68.71,72943.0,68.85,68.85,68.67,68.71,72943.0
2023-04-27 15:10:00,68.71,68.71,68.56,68.59,15823.0,68.71,68.71,68.56,68.59,15823.0
2023-04-27 15:15:00,68.58,68.66,68.58,68.6,23954.0,68.58,68.66,68.58,68.6,23954.0
2023-04-27 15:20:00,68.61,68.63,68.54,68.54,23190.0,68.61,68.63,68.54,68.54,23190.0
2023-04-27 15:25:00,68.55,68.62,68.52,68.62,24655.0,68.55,68.62,68.52,68.62,24655.0
2023-04-27 15:30:00,68.61,68.62,68.56,68.58,38760.0,68.61,68.62,68.56,68.58,38760.0
2023-04-27 15:35:00,68.59,68.71,68.59,68.65,43341.0,68.59,68.71,68.59,68.65,43341.0
2023-04-27 15:40:00,68.65,68.72,68.64,68.7,53840.0,68.65,68.72,68.64,68.7,53840.0
2023-04-27 15:45:00,68.7,68.73,68.65,68.71,58741.0,68.7,68.73,68.65,68.71,58741.0
2023-04-27 15:50:00,68.7,68.72,68.57,68.58,65625.0,68.7,68.72,68.57,68.58,65625.0
2023-04-27 15:55:00,68.58,68.58,68.5,68.5,238497.0,68.58,68.58,68.5,68.5,238497.0
2023-04-28 09:30:00,68.6,68.6,68.02,68.17,55373.0,68.6,68.6,68.02,68.17,55373.0
2023-04-28 09:35:00,68.16,68.36,68.12,68.3,16744.0,68.16,68.36,68.12,68.3,16744.0
2023-04-28 09:40:00,68.36,68.5,68.33,68.49,21006.0,68.36,68.5,68.33,68.49,21006.0
2023-04-28 09:45:00,68.49,68.65,68.44,68.52,17003.0,68.49,68.65,68.44,68.52,17003.0
2023-04-28 09:50:00,68.56,68.62,68.41,68.48,14996.0,68.56,68.62,68.41,68.48,14996.0
2023-04-28 09:55:00,68.5,68.68,68.5,68.68,9381.0,68.5,68.68,68.5,68.68,9381.0
2023-04-28 10:00:00,68.68,68.79,68.64,68.76,19847.0,68.68,68.79,68.64,68.76,19847.0
2023-04-28 10:05:00,68.76,68.87,68.73,68.87,10954.0,68.76,68.87,68.73,68.87,10954.0
2023-04-28 10:10:00,68.89,68.96,68.78,68.84,28397.0,68.89,68.96,68.78,68.84,28397.0
2023-04-28 10:15:00,68.83,68.86,68.65,68.82,13724.0,68.83,68.86,68.65,68.82,13724.0
2023-04-28 10:20:00,68.83,68.85,68.66,68.74,18627.0,68.83,68.85,68.66,68.74,18627.0
2023-04-28 10:25:00,68.76,68.87,68.72,68.87,19616.0,68.76,68.87,68.72,68.87,19616.0
2023-04-28 10:30:00,68.91,69.01,68.78,68.81,38974.0,68.91,69.01,68.78,68.81,38974.0
2023-04-28 10:35:00,68.81,68.83,68.67,68.76,26899.0,68.81,68.83,68.67,68.76,26899.0
2023-04-28 10:40:00,68.76,68.76,68.6,68.73,24767.0,68.76,68.76,68.6,68.73,24767.0
2023-04-28 10:45:00,68.72,68.9,68.68,68.89,15356.0,68.72,68.9,68.68,68.89,15356.0
2023-04-28 10:50:00,68.9,68.98,68.9,68.93,10486.0,68.9,68.98,68.9,68.93,10486.0
2023-04-28 10:55:00,68.93,68.94,68.67,68.71,21050.0,68.93,68.94,68.67,68.71,21050.0
2023-04-28 11:00:00,68.71,68.71,68.58,68.7,24122.0,68.71,68.71,68.58,68.7,24122.0
2023-04-28 11:05:00,68.68,68.85,68.68,68.84,20328.0,68.68,68.85,68.68,68.84,20328.0
2023-04-28 11:10:00,68.84,68.9,68.83,68.88,16993.0,68.84,68.9,68.83,68.88,16993.0
2023-04-28 11:15:00,68.9,68.96,68.85,68.86,21372.0,68.9,68.96,68.85,68.86,21372.0
2023-04-28 11:20:00,68.87,68.98,68.85,68.96,9673.0,68.87,68.98,68.85,68.96,9673.0
2023-04-28 11:25:00,68.97,69.02,68.94,69.02,24696.0,68.97,69.02,68.94,69.02,24696.0
2023-04-28 11:30:00,69.02,69.03,68.93,69.0,10006.0,69.02,69.03,68.93,69.0,10006.0
2023-04-28 11:35:00,69.0,69.09,68.95,69.08,9844.0,69.0,69.09,68.95,69.08,9844.0
2023-04-28 11:40:00,69.09,69.09,68.98,68.99,17991.0,69.09,69.09,68.98,68.99,17991.0
2023-04-28 11:45:00,68.99,69.04,68.96,69.03,17474.0,68.99,69.04,68.96,69.03,17474.0
2023-04-28 11:50:00,69.03,69.04,68.99,69.03,12514.0,69.03,69.04,68.99,69.03,12514.0
2023-04-28 11:55:00,69.02,69.05,68.98,69.0,13860.0,69.02,69.05,68.98,69.0,13860.0
2023-04-28 12:00:00,69.01,69.02,68.92,68.96,18272.0,69.01,69.02,68.92,68.96,18272.0
2023-04-28 12:05:00,68.97,69.07,68.96,69.04,36585.0,68.97,69.07,68.96,69.04,36585.0
2023-04-28 12:10:00,69.04,69.12,69.04,69.09,7045.0,69.04,69.12,69.04,69.09,7045.0
2023-04-28 12:15:00,69.09,69.14,69.05,69.14,11987.0,69.09,69.14,69.05,69.14,11987.0
2023-04-28 12:20:00,69.13,69.24,69.13,69.23,13085.0,69.13,69.24,69.13,69.23,13085.0
2023-04-28 12:25:00,69.22,69.3,69.22,69.3,16209.0,69.22,69.3,69.22,69.3,16209.0
2023-04-28 12:30:00,69.3,69.49,69.3,69.47,32893.0,69.3,69.49,69.3,69.47,32893.0
2023-04-28 12:35:00,69.48,69.55,69.47,69.55,25510.0,69.48,69.55,69.47,69.55,25510.0
2023-04-28 12:40:00,69.53,69.54,69.42,69.45,18630.0,69.53,69.54,69.42,69.45,18630.0
2023-04-28 12:45:00,69.45,69.52,69.39,69.48,11053.0,69.45,69.52,69.39,69.48,11053.0
2023-04-28 12:50:00,69.48,69.5,69.42,69.48,19624.0,69.48,69.5,69.42,69.48,19624.0
2023-04-28 12:55:00,69.48,69.51,69.41,69.41,23702.0,69.48,69.51,69.41,69.41,23702.0
2023-04-28 13:00:00,69.4,69.41,69.34,69.34,14264.0,69.4,69.41,69.34,69.34,14264.0
2023-04-28 13:05:00,69.36,69.37,69.29,69.31,10561.0,69.36,69.37,69.29,69.31,10561.0
2023-04-28 13:10:00,69.29,69.34,69.19,69.2,10066.0,69.29,69.34,69.19,69.2,10066.0
2023-04-28 13:15:00,69.2,69.25,69.18,69.25,11980.0,69.2,69.25,69.18,69.25,11980.0
2023-04-28 13:20:00,69.26,69.27,69.22,69.24,11558.0,69.26,69.27,69.22,69.24,11558.0
2023-04-28 13:25:00,69.23,69.32,69.2,69.28,21790.0,69.23,69.32,69.2,69.28,21790.0
2023-04-28 13:30:00,69.29,69.37,69.29,69.32,8423.0,69.29,69.37,69.29,69.32,8423.0
2023-04-28 13:35:00,69.32,69.35,69.26,69.34,14687.0,69.32,69.35,69.26,69.34,14687.0
2023-04-28 13:40:00,69.34,69.39,69.32,69.33,11310.0,69.34,69.39,69.32,69.33,11310.0
2023-04-28 13:45:00,69.31,69.36,69.28,69.3,9890.0,69.31,69.36,69.28,69.3,9890.0
2023-04-28 13:50:00,69.3,69.32,69.21,69.23,41554.0,69.3,69.32,69.21,69.23,41554.0
2023-04-28 13:55:00,69.22,69.31,69.2,69.31,13640.0,69.22,69.31,69.2,69.31,13640.0
2023-04-28 14:00:00,69.3,69.36,69.3,69.34,9204.0,69.3,69.36,69.3,69.34,9204.0
2023-04-28 14:05:00,69.35,69.35,69.28,69.3,9196.0,69.35,69.35,69.28,69.3,9196.0
2023-04-28 14:10:00,69.3,69.3,69.19,69.23,12430.0,69.3,69.3,69.19,69.23,12430.0
2023-04-28 14:15:00,69.23,69.31,69.23,69.28,14777.0,69.23,69.31,69.23,69.28,14777.0
2023-04-28 14:20:00,69.29,69.32,69.25,69.29,15379.0,69.29,69.32,69.25,69.29,15379.0
2023-04-28 14:25:00,69.28,69.29,69.16,69.17,16259.0,69.28,69.29,69.16,69.17,16259.0
2023-04-28 14:30:00,69.19,69.19,69.05,69.05,23776.0,69.19,69.19,69.05,69.05,23776.0
2023-04-28 14:35:00,69.04,69.04,68.87,68.88,12419.0,69.04,69.04,68.87,68.88,12419.0
2023-04-28 14:40:00,68.87,68.92,68.8,68.81,14803.0,68.87,68.92,68.8,68.81,14803.0
2023-04-28 14:45:00,68.83,68.83,68.72,68.72,19031.0,68.83,68.83,68.72,68.72,19031.0
2023-04-28 14:50:00,68.74,68.87,68.72,68.86,29977.0,68.74,68.87,68.72,68.86,29977.0
2023-04-28 14:55:00,68.86,69.0,68.86,69.0,19431.0,68.86,69.0,68.86,69.0,19431.0
2023-04-28 15:00:00,68.99,69.05,68.97,69.05,22935.0,68.99,69.05,68.97,69.05,22935.0
2023-04-28 15:05:00,69.05,69.13,69.03,69.11,35990.0,69.05,69.13,69.03,69.11,35990.0
2023-04-28 15:10:00,69.12,69.18,69.08,69.08,20115.0,69.12,69.18,69.08,69.08,20115.0
2023-04-28 15:15:00,69.07,69.15,68.93,68.95,20890.0,69.07,69.15,68.93,68.95,20890.0
2023-04-28 15:20:00,68.94,68.97,68.83,68.87,14845.0,68.94,68.97,68.83,68.87,14845.0
2023-04-28 15:25:00,68.85,68.89,68.79,68.81,22643.0,68.85,68.89,68.79,68.81,22643.0
2023-04-28 15:30:00,68.8,68.87,68.78,68.79,21612.0,68.8,68.87,68.78,68.79,21612.0
2023-04-28 15:35:00,68.78,68.89,68.76,68.84,26316.0,68.78,68.89,68.76,68.84,26316.0
2023-04-28 15:40:00,68.84,68.86,68.81,68.84,26170.0,68.84,68.86,68.81,68.84,26170.0
2023-04-28 15:45:00,68.84,68.86,68.74,68.78,23971.0,68.84,68.86,68.74,68.78,23971.0
2023-04-28 15:50:00,68.78,68.8,68.74,68.78,52692.0,68.78,68.8,68.74,68.78,52692.0
2023-04-28 15:55:00,68.78,68.97,68.77,68.94,150297.0,68.78,68.97,68.77,68.94,150297.0
2023-05-01 09:30:00,68.91,69.05,68.76,68.76,25863.0,68.91,69.05,68.76,68.76,25863.0
2023-05-01 09:35:00,68.85,68.96,68.7,68.84,123280.0,68.85,68.96,68.7,68.84,123280.0
2023-05-01 09:40:00,68.86,68.93,68.62,68.89,17126.0,68.86,68.93,68.62,68.89,17126.0
2023-05-01 09:45:00,68.92,69.12,68.91,69.06,19486.0,68.92,69.12,68.91,69.06,19486.0
2023-05-01 09:50:00,69.04,69.05,68.92,68.97,5885.0,69.04,69.05,68.92,68.97,5885.0
2023-05-01 09:55:00,69.0,69.11,68.98,69.02,8769.0,69.0,69.11,68.98,69.02,8769.0
2023-05-01 10:00:00,68.99,69.06,68.92,69.01,8313.0,68.99,69.06,68.92,69.01,8313.0
2023-05-01 10:05:00,69.02,69.03,68.86,68.95,9364.0,69.02,69.03,68.86,68.95,9364.0
2023-05-01 10:10:00,68.94,68.99,68.89,68.98,7252.0,68.94,68.99,68.89,68.98,7252.0
2023-05-01 10:15:00,68.99,69.04,68.87,68.89,12353.0,68.99,69.04,68.87,68.89,12353.0
2023-05-01 10:20:00,68.87,68.89,68.78,68.88,12026.0,68.87,68.89,68.78,68.88,12026.0
2023-05-01 10:25:00,68.88,68.92,68.79,68.79,10012.0,68.88,68.92,68.79,68.79,10012.0
2023-05-01 10:30:00,68.8,68.84,68.72,68.83,6293.0,68.8,68.84,68.72,68.83,6293.0
2023-05-01 10:35:00,68.81,68.9,68.81,68.89,19862.0,68.81,68.9,68.81,68.89,19862.0
2023-05-01 10:40:00,68.88,68.94,68.86,68.88,23480.0,68.88,68.94,68.86,68.88,23480.0
2023-05-01 10:45:00,68.88,69.07,68.88,69.06,22431.0,68.88,69.07,68.88,69.06,22431.0
2023-05-01 10:50:00,69.07,69.14,69.06,69.07,10458.0,69.07,69.14,69.06,69.07,10458.0
2023-05-01 10:55:00,69.09,69.26,69.09,69.19,16742.0,69.09,69.26,69.09,69.19,16742.0
2023-05-01 11:00:00,69.17,69.23,69.12,69.23,16903.0,69.17,69.23,69.12,69.23,16903.0
2023-05-01 11:05:00,69.24,69.24,69.09,69.09,13480.0,69.24,69.24,69.09,69.09,13480.0
2023-05-01 11:10:00,69.09,69.11,68.98,69.07,16193.0,69.09,69.11,68.98,69.07,16193.0
2023-05-01 11:15:00,69.06,69.06,69.0,69.03,12220.0,69.06,69.06,69.0,69.03,12220.0
2023-05-01 11:20:00,69.0,69.03,68.94,68.96,6246.0,69.0,69.03,68.94,68.96,6246.0
2023-05-01 11:25:00,68.96,68.99,68.86,68.87,40576.0,68.96,68.99,68.86,68.87,40576.0
2023-05-01 11:30:00,68.87,68.88,68.81,68.81,8778.0,68.87,68.88,68.81,68.81,8778.0
2023-05-01 11:35:00,68.82,68.88,68.8,68.82,7447.0,68.82,68.88,68.8,68.82,7447.0
2023-05-01 11:40:00,68.81,68.82,68.74,68.81,28982.0,68.81,68.82,68.74,68.81,28982.0
2023-05-01 11:45:00,68.82,68.86,68.79,68.83,9985.0,68.82,68.86,68.79,68.83,9985.0
2023-05-01 11:50:00,68.82,68.83,68.77,68.77,10444.0,68.82,68.83,68.77,68.77,10444.0
2023-05-01 11:55:00,68.78,68.8,68.74,68.74,14410.0,68.78,68.8,68.74,68.74,14410.0
2023-05-01 12:00:00,68.75,68.86,68.73,68.84,18068.0,68.75,68.86,68.73,68.84,18068.0
2023-05-01 12:05:00,68.84,68.84,68.75,68.81,6983.0,68.84,68.84,68.75,68.81,6983.0
2023-05-01 12:10:00,68.82,68.83,68.77,68.8,5038.0,68.82,68.83,68.77,68.8,5038.0
2023-05-01 12:15:00,68.79,68.86,68.77,68.81,5745.0,68.79,68.86,68.77,68.81,5745.0
2023-05-01 12:20:00,68.81,68.86,68.79,68.83,4464.0,68.81,68.86,68.79,68.83,4464.0
2023-05-01 12:25:00,68.86,68.89,68.81,68.82,6404.0,68.86,68.89,68.81,68.82,6404.0
2023-05-01 12:30:00,68.84,68.94,68.84,68.89,7386.0,68.84,68.94,68.84,68.89,7386.0
2023-05-01 12:35:00,68.9,69.01,68.89,69.0,11836.0,68.9,69.01,68.89,69.0,11836.0
2023-05-01 12:40:00,68.98,69.0,68.93,68.96,13283.0,68.98,69.0,68.93,68.96,13283.0
2023-05-01 12:45:00,68.94,69.01,68.94,69.0,8317.0,68.94,69.01,68.94,69.0,8317.0
2023-05-01 12:50:00,68.99,69.03,68.96,69.01,6642.0,68.99,69.03,68.96,69.01,6642.0
2023-05-01 12:55:00,69.02,69.09,69.0,69.08,8434.0,69.02,69.09,69.0,69.08,8434.0
2023-05-01 13:00:00,69.08,69.08,68.98,69.03,8188.0,69.08,69.08,68.98,69.03,8188.0
2023-05-01 13:05:00,69.03,69.08,69.01,69.08,12018.0,69.03,69.08,69.01,69.08,12018.0
2023-05-01 13:10:00,69.07,69.2,69.05,69.12,34945.0,69.07,69.2,69.05,69.12,34945.0
2023-05-01 13:15:00,69.12,69.12,69.08,69.12,6042.0,69.12,69.12,69.08,69.12,6042.0
2023-05-01 13:20:00,69.11,69.18,69.11,69.16,10972.0,69.11,69.18,69.11,69.16,10972.0
2023-05-01 13:25:00,69.17,69.23,69.15,69.15,8066.0,69.17,69.23,69.15,69.15,8066.0
2023-05-01 13:30:00,69.14,69.14,69.09,69.11,4997.0,69.14,69.14,69.09,69.11,4997.0
2023-05-01 13:35:00,69.12,69.14,69.08,69.14,7885.0,69.12,69.14,69.08,69.14,7885.0
2023-05-01 13:40:00,69.13,69.19,69.13,69.18,10591.0,69.13,69.19,69.13,69.18,10591.0
2023-05-01 13:45:00,69.17,69.24,69.16,69.23,6356.0,69.17,69.24,69.16,69.23,6356.0
2023-05-01 13:50:00,69.23,69.23,69.14,69.16,8307.0,69.23,69.23,69.14,69.16,8307.0
2023-05-01 13:55:00,69.16,69.2,69.14,69.18,8629.0,69.16,69.2,69.14,69.18,8629.0
2023-05-01 14:00:00,69.19,69.21,69.1,69.1,6126.0,69.19,69.21,69.1,69.1,6126.0
2023-05-01 14:05:00,69.08,69.08,68.95,68.95,9425.0,69.08,69.08,68.95,68.95,9425.0
2023-05-01 14:10:00,68.97,68.99,68.93,68.99,8993.0,68.97,68.99,68.93,68.99,8993.0
2023-05-01 14:15:00,68.98,68.99,68.95,68.96,9297.0,68.98,68.99,68.95,68.96,9297.0
2023-05-01 14:20:00,68.95,68.98,68.92,68.94,9517.0,68.95,68.98,68.92,68.94,9517.0
2023-05-01 14:25:00,68.94,68.95,68.91,68.95,13079.0,68.94,68.95,68.91,68.95,13079.0
2023-05-01 14:30:00,68.95,68.95,68.78,68.79,13866.0,68.95,68.95,68.78,68.79,13866.0
2023-05-01 14:35:00,68.78,68.83,68.75,68.83,24025.0,68.78,68.83,68.75,68.83,24025.0
2023-05-01 14:40:00,68.81,68.85,68.79,68.83,13261.0,68.81,68.85,68.79,68.83,13261.0
2023-05-01 14:45:00,68.84,68.87,68.75,68.81,17520.0,68.84,68.87,68.75,68.81,17520.0
2023-05-01 14:50:00,68.81,68.83,68.74,68.77,20828.0,68.81,68.83,68.74,68.77,20828.0
2023-05-01 14:55:00,68.77,68.8,68.73,68.79,9712.0,68.77,68.8,68.73,68.79,9712.0
2023-05-01 15:00:00,68.79,68.79,68.73,68.77,14407.0,68.79,68.79,68.73,68.77,14407.0
2023-05-01 15:05:00,68.77,68.8,68.74,68.76,8321.0,68.77,68.8,68.74,68.76,8321.0
2023-05-01 15:10:00,68.75,68.83,68.75,68.82,17016.0,68.75,68.83,68.75,68.82,17016.0
2023-05-01 15:15:00,68.81,68.84,68.76,68.78,12764.0,68.81,68.84,68.76,68.78,12764.0
2023-05-01 15:20:00,68.77,68.82,68.75,68.78,21230.0,68.77,68.82,68.75,68.78,21230.0
2023-05-01 15:25:00,68.78,68.81,68.73,68.81,35762.0,68.78,68.81,68.73,68.81,35762.0
2023-05-01 15:30:00,68.82,68.82,68.74,68.76,17691.0,68.82,68.82,68.74,68.76,17691.0
2023-05-01 15:35:00,68.75,68.75,68.68,68.68,18850.0,68.75,68.75,68.68,68.68,18850.0
2023-05-01 15:40:00,68.66,68.73,68.64,68.66,18486.0,68.66,68.73,68.64,68.66,18486.0
2023-05-01 15:45:00,68.65,68.67,68.58,68.59,27124.0,68.65,68.67,68.58,68.59,27124.0
2023-05-01 15:50:00,68.59,68.6,68.45,68.53,96495.0,68.59,68.6,68.45,68.53,96495.0
2023-05-01 15:55:00,68.55,68.67,68.54,68.59,349647.0,68.55,68.67,68.54,68.59,349647.0
2023-05-02 09:30:00,68.74,68.74,68.41,68.45,33302.0,68.74,68.74,68.41,68.45,33302.0
2023-05-02 09:35:00,68.41,68.74,68.1,68.44,19073.0,68.41,68.74,68.1,68.44,19073.0
2023-05-02 09:40:00,68.51,68.73,68.43,68.72,31505.0,68.51,68.73,68.43,68.72,31505.0
2023-05-02 09:45:00,68.75,68.89,68.69,68.89,17613.0,68.75,68.89,68.69,68.89,17613.0
2023-05-02 09:50:00,68.89,68.97,68.77,68.91,18577.0,68.89,68.97,68.77,68.91,18577.0
2023-05-02 09:55:00,68.95,68.97,68.83,68.96,14560.0,68.95,68.97,68.83,68.96,14560.0
2023-05-02 10:00:00,68.97,69.01,68.73,68.76,56870.0,68.97,69.01,68.73,68.76,56870.0
2023-05-02 10:05:00,68.75,68.76,68.6,68.65,19974.0,68.75,68.76,68.6,68.65,19974.0
2023-05-02 10:10:00,68.63,68.75,68.63,68.68,12787.0,68.63,68.75,68.63,68.68,12787.0
2023-05-02 10:15:00,68.69,68.73,68.61,68.67,18730.0,68.69,68.73,68.61,68.67,18730.0
2023-05-02 10:20:00,68.67,68.72,68.6,68.72,18322.0,68.67,68.72,68.6,68.72,18322.0
2023-05-02 10:25:00,68.63,68.63,68.2,68.27,9577.0,68.63,68.63,68.2,68.27,9577.0
2023-05-02 10:30:00,68.23,68.31,68.18,68.29,42516.0,68.23,68.31,68.18,68.29,42516.0
2023-05-02 10:35:00,68.3,68.32,68.06,68.08,20642.0,68.3,68.32,68.06,68.08,20642.0
2023-05-02 10:40:00,68.08,68.19,67.89,67.92,48242.0,68.08,68.19,67.89,67.92,48242.0
2023-05-02 10:45:00,67.91,68.01,67.87,68.01,6848.0,67.91,68.01,67.87,68.01,6848.0
2023-05-02 10:50:00,68.0,68.02,67.83,67.87,19012.0,68.0,68.02,67.83,67.87,19012.0
2023-05-02 10:55:00,67.87,67.93,67.8,67.84,33251.0,67.87,67.93,67.8,67.84,33251.0
2023-05-02 11:00:00,67.84,67.88,67.66,67.73,12323.0,67.84,67.88,67.66,67.73,12323.0
2023-05-02 11:05:00,67.75,67.77,67.62,67.62,3679.0,67.75,67.77,67.62,67.62,3679.0
2023-05-02 11:10:00,67.62,67.64,67.52,67.61,10689.0,67.62,67.64,67.52,67.61,10689.0
2023-05-02 11:15:00,67.63,67.65,67.51,67.51,21780.0,67.63,67.65,67.51,67.51,21780.0
2023-05-02 11:20:00,67.5,67.5,67.36,67.37,11557.0,67.5,67.5,67.36,67.37,11557.0
2023-05-02 11:25:00,67.37,67.39,67.32,67.39,7374.0,67.37,67.39,67.32,67.39,7374.0
2023-05-02 11:30:00,67.42,67.44,67.3,67.34,8660.0,67.42,67.44,67.3,67.34,8660.0
2023-05-02 11:35:00,67.31,67.34,67.25,67.34,5254.0,67.31,67.34,67.25,67.34,5254.0
2023-05-02 11:40:00,67.36,67.46,67.35,67.46,7200.0,67.36,67.46,67.35,67.46,7200.0
2023-05-02 11:45:00,67.46,67.53,67.45,67.53,6983.0,67.46,67.53,67.45,67.53,6983.0
2023-05-02 11:50:00,67.55,67.58,67.49,67.56,9601.0,67.55,67.58,67.49,67.56,9601.0
2023-05-02 11:55:00,67.57,67.74,67.57,67.73,9972.0,67.57,67.74,67.57,67.73,9972.0
2023-05-02 12:00:00,67.72,67.74,67.66,67.67,12063.0,67.72,67.74,67.66,67.67,12063.0
2023-05-02 12:05:00,67.66,67.67,67.57,67.62,5748.0,67.66,67.67,67.57,67.62,5748.0
2023-05-02 12:10:00,67.62,67.62,67.51,67.6,10199.0,67.62,67.62,67.51,67.6,10199.0
2023-05-02 12:15:00,67.59,67.62,67.51,67.61,3763.0,67.59,67.62,67.51,67.61,3763.0
2023-05-02 12:20:00,67.6,67.72,67.56,67.71,5454.0,67.6,67.72,67.56,67.71,5454.0
2023-05-02 12:25:00,67.71,67.78,67.69,67.75,3689.0,67.71,67.78,67.69,67.75,3689.0
2023-05-02 12:30:00,67.75,67.75,67.69,67.71,3839.0,67.75,67.75,67.69,67.71,3839.0
2023-05-02 12:35:00,67.71,67.72,67.58,67.59,4221.0,67.71,67.72,67.58,67.59,4221.0
2023-05-02 12:40:00,67.6,67.63,67.57,67.63,3372.0,67.6,67.63,67.57,67.63,3372.0
2023-05-02 12:45:00,67.65,67.67,67.58,67.58,2431.0,67.65,67.67,67.58,67.58,2431.0
2023-05-02 12:50:00,67.6,67.74,67.6,67.74,5008.0,67.6,67.74,67.6,67.74,5008.0
2023-05-02 12:55:00,67.73,67.78,67.7,67.76,4105.0,67.73,67.78,67.7,67.76,4105.0
2023-05-02 13:00:00,67.77,67.81,67.73,67.81,4837.0,67.77,67.81,67.73,67.81,4837.0
2023-05-02 13:05:00,67.82,67.85,67.81,67.84,4347.0,67.82,67.85,67.81,67.84,4347.0
2023-05-02 13:10:00,67.85,67.9,67.85,67.88,6356.0,67.85,67.9,67.85,67.88,6356.0
2023-05-02 13:15:00,67.88,67.98,67.87,67.94,11217.0,67.88,67.98,67.87,67.94,11217.0
2023-05-02 13:20:00,67.96,68.0,67.92,68.0,10404.0,67.96,68.0,67.92,68.0,10404.0
2023-05-02 13:25:00,67.98,68.03,67.95,67.97,29052.0,67.98,68.03,67.95,67.97,29052.0
2023-05-02 13:30:00,67.96,68.01,67.95,68.01,11501.0,67.96,68.01,67.95,68.01,11501.0
2023-05-02 13:35:00,68.01,68.04,67.98,68.03,5200.0,68.01,68.04,67.98,68.03,5200.0
2023-05-02 13:40:00,68.05,68.12,68.05,68.11,4430.0,68.05,68.12,68.05,68.11,4430.0
2023-05-02 13:45:00,68.14,68.15,68.05,68.13,2350.0,68.14,68.15,68.05,68.13,2350.0
2023-05-02 13:50:00,68.13,68.15,68.09,68.11,4562.0,68.13,68.15,68.09,68.11,4562.0
2023-05-02 13:55:00,68.14,68.14,68.06,68.08,5743.0,68.14,68.14,68.06,68.08,5743.0
2023-05-02 14:00:00,68.09,68.09,67.96,68.03,9398.0,68.09,68.09,67.96,68.03,9398.0
2023-05-02 14:05:00,68.03,68.04,68.0,68.0,6379.0,68.03,68.04,68.0,68.0,6379.0
2023-05-02 14:10:00,68.01,68.01,67.92,67.93,7097.0,68.01,68.01,67.92,67.93,7097.0
2023-05-02 14:15:00,67.94,68.04,67.94,68.01,12593.0,67.94,68.04,67.94,68.01,12593.0
2023-05-02 14:20:00,68.02,68.04,67.98,68.04,9848.0,68.02,68.04,67.98,68.04,9848.0
2023-05-02 14:25:00,68.03,68.11,68.01,68.11,12694.0,68.03,68.11,68.01,68.11,12694.0
2023-05-02 14:30:00,68.12,68.17,68.11,68.17,10807.0,68.12,68.17,68.11,68.17,10807.0
2023-05-02 14:35:00,68.18,68.24,68.17,68.19,9714.0,68.18,68.24,68.17,68.19,9714.0
2023-05-02 14:40:00,68.2,68.22,68.18,68.2,22908.0,68.2,68.22,68.18,68.2,22908.0
2023-05-02 14:45:00,68.19,68.28,68.19,68.25,7213.0,68.19,68.28,68.19,68.25,7213.0
2023-05-02 14:50:00,68.25,68.34,68.25,68.33,16061.0,68.25,68.34,68.25,68.33,16061.0
2023-05-02 14:55:00,68.32,68.39,68.31,68.39,8403.0,68.32,68.39,68.31,68.39,8403.0
2023-05-02 15:00:00,68.4,68.43,68.35,68.4,13573.0,68.4,68.43,68.35,68.4,13573.0
2023-05-02 15:05:00,68.42,68.49,68.38,68.49,4852.0,68.42,68.49,68.38,68.49,4852.0
2023-05-02 15:10:00,68.5,68.56,68.45,68.5,13608.0,68.5,68.56,68.45,68.5,13608.0
2023-05-02 15:15:00,68.5,68.51,68.45,68.49,17528.0,68.5,68.51,68.45,68.49,17528.0
2023-05-02 15:20:00,68.5,68.57,68.48,68.52,11479.0,68.5,68.57,68.48,68.52,11479.0
2023-05-02 15:25:00,68.52,68.6,68.49,68.57,25280.0,68.52,68.6,68.49,68.57,25280.0
2023-05-02 15:30:00,68.57,68.59,68.52,68.55,27521.0,68.57,68.59,68.52,68.55,27521.0
2023-05-02 15:35:00,68.55,68.57,68.5,68.51,16610.0,68.55,68.57,68.5,68.51,16610.0
2023-05-02 15:40:00,68.5,68.58,68.5,68.55,34130.0,68.5,68.58,68.5,68.55,34130.0
2023-05-02 15:45:00,68.56,68.56,68.43,68.47,63979.0,68.56,68.56,68.43,68.47,63979.0
2023-05-02 15:50:00,68.46,68.56,68.44,68.55,58669.0,68.46,68.56,68.44,68.55,58669.0
2023-05-02 15:55:00,68.56,68.59,68.46,68.49,98222.0,68.56,68.59,68.46,68.49,98222.0
2023-05-03 09:30:00,68.6,69.16,68.4,68.59,58613.0,68.6,69.16,68.4,68.59,58613.0
2023-05-03 09:35:00,68.52,68.64,68.3,68.54,21133.0,68.52,68.64,68.3,68.54,21133.0
2023-05-03 09:40:00,68.51,68.62,68.34,68.49,14561.0,68.51,68.62,68.34,68.49,14561.0
2023-05-03 09:45:00,68.49,68.66,68.38,68.64,25415.0,68.49,68.66,68.38,68.64,25415.0
2023-05-03 09:50:00,68.65,68.82,68.62,68.65,12846.0,68.65,68.82,68.62,68.65,12846.0
2023-05-03 09:55:00,68.65,68.7,68.46,68.48,8968.0,68.65,68.7,68.46,68.48,8968.0
2023-05-03 10:00:00,68.46,68.64,68.45,68.56,39509.0,68.46,68.64,68.45,68.56,39509.0
2023-05-03 10:05:00,68.59,68.75,68.59,68.71,15703.0,68.59,68.75,68.59,68.71,15703.0
2023-05-03 10:10:00,68.7,68.82,68.55,68.58,30879.0,68.7,68.82,68.55,68.58,30879.0
2023-05-03 10:15:00,68.58,68.63,68.31,68.34,38167.0,68.58,68.63,68.31,68.34,38167.0
2023-05-03 10:20:00,68.36,68.43,68.26,68.33,35376.0,68.36,68.43,68.26,68.33,35376.0
2023-05-03 10:25:00,68.32,68.34,68.22,68.23,22050.0,68.32,68.34,68.22,68.23,22050.0
2023-05-03 10:30:00,68.26,68.26,68.14,68.17,19343.0,68.26,68.26,68.14,68.17,19343.0
2023-05-03 10:35:00,68.13,68.25,68.1,68.13,20641.0,68.13,68.25,68.1,68.13,20641.0
2023-05-03 10:40:00,68.12,68.14,68.07,68.1,15493.0,68.12,68.14,68.07,68.1,15493.0
2023-05-03 10:45:00,68.08,68.1,67.97,68.07,10556.0,68.08,68.1,67.97,68.07,10556.0
2023-05-03 10:50:00,68.1,68.34,68.1,68.34,20237.0,68.1,68.34,68.1,68.34,20237.0
2023-05-03 10:55:00,68.32,68.6,68.31,68.57,21521.0,68.32,68.6,68.31,68.57,21521.0
2023-05-03 11:00:00,68.57,68.64,68.45,68.49,30762.0,68.57,68.64,68.45,68.49,30762.0
2023-05-03 11:05:00,68.5,68.56,68.44,68.54,10499.0,68.5,68.56,68.44,68.54,10499.0
2023-05-03 11:10:00,68.52,68.52,68.4,68.51,14474.0,68.52,68.52,68.4,68.51,14474.0
2023-05-03 11:15:00,68.52,68.61,68.49,68.55,11408.0,68.52,68.61,68.49,68.55,11408.0
2023-05-03 11:20:00,68.55,68.71,68.54,68.71,14527.0,68.55,68.71,68.54,68.71,14527.0
2023-05-03 11:25:00,68.68,68.7,68.6,68.67,11275.0,68.68,68.7,68.6,68.67,11275.0
2023-05-03 11:30:00,68.67,68.77,68.64,68.77,11828.0,68.67,68.77,68.64,68.77,11828.0
2023-05-03 11:35:00,68.78,68.79,68.73,68.74,9717.0,68.78,68.79,68.73,68.74,9717.0
2023-05-03 11:40:00,68.74,68.8,68.67,68.7,10356.0,68.74,68.8,68.67,68.7,10356.0
2023-05-03 11:45:00,68.7,68.78,68.7,68.74,10127.0,68.7,68.78,68.7,68.74,10127.0
2023-05-03 11:50:00,68.72,68.76,68.67,68.74,12849.0,68.72,68.76,68.67,68.74,12849.0
2023-05-03 11:55:00,68.74,68.84,68.74,68.82,11396.0,68.74,68.84,68.74,68.82,11396.0
2023-05-03 12:00:00,68.82,68.93,68.79,68.93,8300.0,68.82,68.93,68.79,68.93,8300.0
2023-05-03 12:05:00,68.92,69.04,68.91,69.04,6256.0,68.92,69.04,68.91,69.04,6256.0
2023-05-03 12:10:00,69.02,69.04,68.98,69.02,5575.0,69.02,69.04,68.98,69.02,5575.0
2023-05-03 12:15:00,69.01,69.04,68.93,68.97,8666.0,69.01,69.04,68.93,68.97,8666.0
2023-05-03 12:20:00,68.96,69.03,68.92,69.03,7111.0,68.96,69.03,68.92,69.03,7111.0
2023-05-03 12:25:00,69.04,69.05,69.0,69.04,7105.0,69.04,69.05,69.0,69.04,7105.0
2023-05-03 12:30:00,69.04,69.04,68.97,68.97,3641.0,69.04,69.04,68.97,68.97,3641.0
2023-05-03 12:35:00,68.96,69.0,68.95,68.99,10073.0,68.96,69.0,68.95,68.99,10073.0
2023-05-03 12:40:00,69.0,69.01,68.96,68.96,5763.0,69.0,69.01,68.96,68.96,5763.0
2023-05-03 12:45:00,68.96,69.01,68.95,68.98,17924.0,68.96,69.01,68.95,68.98,17924.0
2023-05-03 12:50:00,68.97,69.06,68.96,69.05,10199.0,68.97,69.06,68.96,69.05,10199.0
2023-05-03 12:55:00,69.06,69.08,69.0,69.06,9699.0,69.06,69.08,69.0,69.06,9699.0
2023-05-03 13:00:00,69.08,69.14,69.05,69.14,7413.0,69.08,69.14,69.05,69.14,7413.0
2023-05-03 13:05:00,69.12,69.17,69.04,69.04,10320.0,69.12,69.17,69.04,69.04,10320.0
2023-05-03 13:10:00,69.05,69.23,69.05,69.2,19008.0,69.05,69.23,69.05,69.2,19008.0
2023-05-03 13:15:00,69.23,69.24,69.14,69.17,59510.0,69.23,69.24,69.14,69.17,59510.0
2023-05-03 13:20:00,69.17,69.26,69.11,69.26,10556.0,69.17,69.26,69.11,69.26,10556.0
2023-05-03 13:25:00,69.27,69.35,69.23,69.34,10962.0,69.27,69.35,69.23,69.34,10962.0
2023-05-03 13:30:00,69.37,69.41,69.35,69.39,11590.0,69.37,69.41,69.35,69.39,11590.0
2023-05-03 13:35:00,69.38,69.39,69.28,69.32,17166.0,69.38,69.39,69.28,69.32,17166.0
2023-05-03 13:40:00,69.32,69.42,69.31,69.4,14195.0,69.32,69.42,69.31,69.4,14195.0
2023-05-03 13:45:00,69.39,69.4,69.31,69.35,17335.0,69.39,69.4,69.31,69.35,17335.0
2023-05-03 13:50:00,69.36,69.36,69.27,69.29,11366.0,69.36,69.36,69.27,69.29,11366.0
2023-05-03 13:55:00,69.27,69.33,69.2,69.2,16026.0,69.27,69.33,69.2,69.2,16026.0
2023-05-03 14:00:00,69.19,69.35,68.98,69.09,19989.0,69.19,69.35,68.98,69.09,19989.0
2023-05-03 14:05:00,69.01,69.06,68.92,68.95,15721.0,69.01,69.06,68.92,68.95,15721.0
2023-05-03 14:10:00,68.96,68.98,68.8,68.98,17928.0,68.96,68.98,68.8,68.98,17928.0
2023-05-03 14:15:00,68.99,69.04,68.99,69.01,12458.0,68.99,69.04,68.99,69.01,12458.0
2023-05-03 14:20:00,69.01,69.03,68.96,68.99,14491.0,69.01,69.03,68.96,68.99,14491.0
2023-05-03 14:25:00,68.99,69.07,68.95,68.98,15219.0,68.99,69.07,68.95,68.98,15219.0
2023-05-03 14:30:00,68.98,69.0,68.88,68.91,19320.0,68.98,69.0,68.88,68.91,19320.0
2023-05-03 14:35:00,68.88,69.11,68.8,69.1,22396.0,68.88,69.11,68.8,69.1,22396.0
2023-05-03 14:40:00,69.09,69.29,68.98,69.07,14998.0,69.09,69.29,68.98,69.07,14998.0
2023-05-03 14:45:00,69.07,69.16,69.02,69.03,18068.0,69.07,69.16,69.02,69.03,18068.0
2023-05-03 14:50:00,69.03,69.12,68.89,69.03,17768.0,69.03,69.12,68.89,69.03,17768.0
2023-05-03 14:55:00,69.03,69.1,68.93,69.01,16110.0,69.03,69.1,68.93,69.01,16110.0
2023-05-03 15:00:00,69.0,69.05,68.88,69.02,17430.0,69.0,69.05,68.88,69.02,17430.0
2023-05-03 15:05:00,69.01,69.15,68.83,68.85,21807.0,69.01,69.15,68.83,68.85,21807.0
2023-05-03 15:10:00,68.81,68.86,68.71,68.8,22476.0,68.81,68.86,68.71,68.8,22476.0
2023-05-03 15:15:00,68.77,68.91,68.73,68.88,23992.0,68.77,68.91,68.73,68.88,23992.0
2023-05-03 15:20:00,68.85,69.0,68.75,68.95,27648.0,68.85,69.0,68.75,68.95,27648.0
2023-05-03 15:25:00,68.98,69.09,68.84,68.87,33429.0,68.98,69.09,68.84,68.87,33429.0
2023-05-03 15:30:00,68.86,68.89,68.76,68.81,57176.0,68.86,68.89,68.76,68.81,57176.0
2023-05-03 15:35:00,68.81,68.85,68.76,68.81,53449.0,68.81,68.85,68.76,68.81,53449.0
2023-05-03 15:40:00,68.8,68.83,68.75,68.78,57102.0,68.8,68.83,68.75,68.78,57102.0
2023-05-03 15:45:00,68.79,68.86,68.77,68.81,91424.0,68.79,68.86,68.77,68.81,91424.0
2023-05-03 15:50:00,68.81,68.89,68.66,68.75,109989.0,68.81,68.89,68.66,68.75,109989.0
2023-05-03 15:55:00,68.75,68.8,68.67,68.73,266390.0,68.75,68.8,68.67,68.73,266390.0
2023-05-04 09:30:00,68.39,68.58,68.23,68.29,26045.0,68.39,68.58,68.23,68.29,26045.0
2023-05-04 09:35:00,68.31,68.36,68.21,68.36,16980.0,68.31,68.36,68.21,68.36,16980.0
2023-05-04 09:40:00,68.31,68.39,67.97,67.97,17422.0,68.31,68.39,67.97,67.97,17422.0
2023-05-04 09:45:00,67.95,67.99,67.74,67.95,52542.0,67.95,67.99,67.74,67.95,52542.0
2023-05-04 09:50:00,67.99,68.04,67.85,68.01,39768.0,67.99,68.04,67.85,68.01,39768.0
2023-05-04 09:55:00,68.02,68.02,67.81,67.81,13086.0,68.02,68.02,67.81,67.81,13086.0
2023-05-04 10:00:00,67.76,67.88,67.69,67.77,16331.0,67.76,67.88,67.69,67.77,16331.0
2023-05-04 10:05:00,67.77,67.77,67.65,67.74,27614.0,67.77,67.77,67.65,67.74,27614.0
2023-05-04 10:10:00,67.72,67.84,67.69,67.71,9957.0,67.72,67.84,67.69,67.71,9957.0
2023-05-04 10:15:00,67.72,67.74,67.49,67.52,15917.0,67.72,67.74,67.49,67.52,15917.0
2023-05-04 10:20:00,67.52,67.57,67.45,67.54,21520.0,67.52,67.57,67.45,67.54,21520.0
2023-05-04 10:25:00,67.55,67.57,67.28,67.37,8840.0,67.55,67.57,67.28,67.37,8840.0
2023-05-04 10:30:00,67.39,67.39,67.13,67.23,27733.0,67.39,67.39,67.13,67.23,27733.0
2023-05-04 10:35:00,67.23,67.3,67.11,67.16,10335.0,67.23,67.3,67.11,67.16,10335.0
2023-05-04 10:40:00,67.16,67.29,67.16,67.23,13233.0,67.16,67.29,67.16,67.23,13233.0
2023-05-04 10:45:00,67.23,67.41,67.18,67.36,15450.0,67.23,67.41,67.18,67.36,15450.0
2023-05-04 10:50:00,67.35,67.44,67.31,67.4,20811.0,67.35,67.44,67.31,67.4,20811.0
2023-05-04 10:55:00,67.43,67.45,67.35,67.39,10567.0,67.43,67.45,67.35,67.39,10567.0
2023-05-04 11:00:00,67.39,67.41,67.29,67.37,9094.0,67.39,67.41,67.29,67.37,9094.0
2023-05-04 11:05:00,67.39,67.58,67.37,67.54,9465.0,67.39,67.58,67.37,67.54,9465.0
2023-05-04 11:10:00,67.54,67.6,67.47,67.48,9986.0,67.54,67.6,67.47,67.48,9986.0
2023-05-04 11:15:00,67.49,67.52,67.33,67.39,10729.0,67.49,67.52,67.33,67.39,10729.0
2023-05-04 11:20:00,67.38,67.44,67.32,67.44,26124.0,67.38,67.44,67.32,67.44,26124.0
2023-05-04 11:25:00,67.41,67.46,67.38,67.42,14986.0,67.41,67.46,67.38,67.42,14986.0
2023-05-04 11:30:00,67.45,67.46,67.29,67.32,26204.0,67.45,67.46,67.29,67.32,26204.0
2023-05-04 11:35:00,67.32,67.33,67.12,67.15,25335.0,67.32,67.33,67.12,67.15,25335.0
2023-05-04 11:40:00,67.16,67.17,66.84,66.88,18145.0,67.16,67.17,66.84,66.88,18145.0
2023-05-04 11:45:00,66.89,67.11,66.87,67.1,14869.0,66.89,67.11,66.87,67.1,14869.0
2023-05-04 11:50:00,67.11,67.18,67.09,67.16,27096.0,67.11,67.18,67.09,67.16,27096.0
2023-05-04 11:55:00,67.19,67.19,67.07,67.15,27844.0,67.19,67.19,67.07,67.15,27844.0
2023-05-04 12:00:00,67.13,67.17,66.97,66.98,16180.0,67.13,67.17,66.97,66.98,16180.0
2023-05-04 12:05:00,67.01,67.06,66.94,67.01,6969.0,67.01,67.06,66.94,67.01,6969.0
2023-05-04 12:10:00,66.98,66.99,66.88,66.88,5067.0,66.98,66.99,66.88,66.88,5067.0
2023-05-04 12:15:00,66.88,67.05,66.88,67.05,6094.0,66.88,67.05,66.88,67.05,6094.0
2023-05-04 12:20:00,67.04,67.16,67.01,67.16,11719.0,67.04,67.16,67.01,67.16,11719.0
2023-05-04 12:25:00,67.17,67.2,67.14,67.15,7175.0,67.17,67.2,67.14,67.15,7175.0
2023-05-04 12:30:00,67.15,67.17,67.0,67.05,14236.0,67.15,67.17,67.0,67.05,14236.0
2023-05-04 12:35:00,67.02,67.05,66.98,66.99,7619.0,67.02,67.05,66.98,66.99,7619.0
2023-05-04 12:40:00,66.97,67.0,66.82,66.83,8301.0,66.97,67.0,66.82,66.83,8301.0
2023-05-04 12:45:00,66.82,66.9,66.75,66.89,8868.0,66.82,66.9,66.75,66.89,8868.0
2023-05-04 12:50:00,66.9,66.9,66.8,66.8,10512.0,66.9,66.9,66.8,66.8,10512.0
2023-05-04 12:55:00,66.81,66.92,66.81,66.9,8838.0,66.81,66.92,66.81,66.9,8838.0
2023-05-04 13:00:00,66.9,66.92,66.87,66.92,8478.0,66.9,66.92,66.87,66.92,8478.0
2023-05-04 13:05:00,66.92,67.1,66.91,67.06,14917.0,66.92,67.1,66.91,67.06,14917.0
2023-05-04 13:10:00,67.06,67.06,66.98,67.02,15635.0,67.06,67.06,66.98,67.02,15635.0
2023-05-04 13:15:00,67.03,67.12,67.01,67.05,11233.0,67.03,67.12,67.01,67.05,11233.0
2023-05-04 13:20:00,67.06,67.18,67.04,67.15,11610.0,67.06,67.18,67.04,67.15,11610.0
2023-05-04 13:25:00,67.17,67.17,67.0,67.06,14974.0,67.17,67.17,67.0,67.06,14974.0
2023-05-04 13:30:00,67.06,67.11,67.05,67.07,11758.0,67.06,67.11,67.05,67.07,11758.0
2023-05-04 13:35:00,67.06,67.21,67.05,67.15,22065.0,67.06,67.21,67.05,67.15,22065.0
2023-05-04 13:40:00,67.16,67.16,67.07,67.12,22937.0,67.16,67.16,67.07,67.12,22937.0
2023-05-04 13:45:00,67.12,67.14,67.07,67.11,22003.0,67.12,67.14,67.07,67.11,22003.0
2023-05-04 13:50:00,67.1,67.17,67.01,67.15,31769.0,67.1,67.17,67.01,67.15,31769.0
2023-05-04 13:55:00,67.16,67.22,67.13,67.2,18679.0,67.16,67.22,67.13,67.2,18679.0
2023-05-04 14:00:00,67.22,67.25,67.18,67.18,15437.0,67.22,67.25,67.18,67.18,15437.0
2023-05-04 14:05:00,67.19,67.24,67.18,67.21,8781.0,67.19,67.24,67.18,67.21,8781.0
2023-05-04 14:10:00,67.23,67.29,67.2,67.26,9857.0,67.23,67.29,67.2,67.26,9857.0
2023-05-04 14:15:00,67.25,67.29,67.24,67.26,11309.0,67.25,67.29,67.24,67.26,11309.0
2023-05-04 14:20:00,67.28,67.32,67.22,67.24,9749.0,67.28,67.32,67.22,67.24,9749.0
2023-05-04 14:25:00,67.25,67.25,67.14,67.14,6651.0,67.25,67.25,67.14,67.14,6651.0
2023-05-04 14:30:00,67.13,67.15,67.08,67.12,12864.0,67.13,67.15,67.08,67.12,12864.0
2023-05-04 14:35:00,67.12,67.21,67.07,67.1,10772.0,67.12,67.21,67.07,67.1,10772.0
2023-05-04 14:40:00,67.08,67.09,66.97,67.03,9673.0,67.08,67.09,66.97,67.03,9673.0
2023-05-04 14:45:00,67.03,67.06,66.97,67.04,14087.0,67.03,67.06,66.97,67.04,14087.0
2023-05-04 14:50:00,67.04,67.11,67.03,67.1,14146.0,67.04,67.11,67.03,67.1,14146.0
2023-05-04 14:55:00,67.1,67.17,67.09,67.17,15459.0,67.1,67.17,67.09,67.17,15459.0
2023-05-04 15:00:00,67.18,67.27,67.18,67.27,8513.0,67.18,67.27,67.18,67.27,8513.0
2023-05-04 15:05:00,67.26,67.34,67.26,67.28,15069.0,67.26,67.34,67.26,67.28,15069.0
2023-05-04 15:10:00,67.27,67.29,67.17,67.17,12547.0,67.27,67.29,67.17,67.17,12547.0
2023-05-04 15:15:00,67.18,67.18,67.11,67.12,13924.0,67.18,67.18,67.11,67.12,13924.0
2023-05-04 15:20:00,67.12,67.17,67.09,67.15,14158.0,67.12,67.17,67.09,67.15,14158.0
2023-05-04 15:25:00,67.14,67.21,67.14,67.21,17184.0,67.14,67.21,67.14,67.21,17184.0
2023-05-04 15:30:00,67.19,67.32,67.18,67.31,27386.0,67.19,67.32,67.18,67.31,27386.0
2023-05-04 15:35:00,67.31,67.38,67.31,67.36,18937.0,67.31,67.38,67.31,67.36,18937.0
2023-05-04 15:40:00,67.35,67.36,67.19,67.19,33138.0,67.35,67.36,67.19,67.19,33138.0
2023-05-04 15:45:00,67.18,67.28,67.13,67.27,39377.0,67.18,67.28,67.13,67.27,39377.0
2023-05-04 15:50:00,67.27,67.27,67.15,67.18,92309.0,67.27,67.27,67.15,67.18,92309.0
2023-05-04 15:55:00,67.18,67.23,67.1,67.22,174533.0,67.18,67.23,67.1,67.22,174533.0
2023-05-05 09:30:00,67.85,68.58,67.76,68.31,38266.0,67.85,68.58,67.76,68.31,38266.0
2023-05-05 09:35:00,68.34,68.68,68.33,68.67,8523.0,68.34,68.68,68.33,68.67,8523.0
2023-05-05 09:40:00,68.7,68.8,68.55,68.61,8236.0,68.7,68.8,68.55,68.61,8236.0
2023-05-05 09:45:00,68.63,68.69,68.57,68.65,18404.0,68.63,68.69,68.57,68.65,18404.0
2023-05-05 09:50:00,68.6,68.69,68.54,68.62,13440.0,68.6,68.69,68.54,68.62,13440.0
2023-05-05 09:55:00,68.64,68.64,68.47,68.55,9635.0,68.64,68.64,68.47,68.55,9635.0
2023-05-05 10:00:00,68.53,68.72,68.5,68.72,8502.0,68.53,68.72,68.5,68.72,8502.0
2023-05-05 10:05:00,68.72,68.79,68.7,68.74,17898.0,68.72,68.79,68.7,68.74,17898.0
2023-05-05 10:10:00,68.76,68.81,68.64,68.69,23031.0,68.76,68.81,68.64,68.69,23031.0
2023-05-05 10:15:00,68.69,68.77,68.67,68.72,8307.0,68.69,68.77,68.67,68.72,8307.0
2023-05-05 10:20:00,68.74,68.86,68.7,68.81,22110.0,68.74,68.86,68.7,68.81,22110.0
2023-05-05 10:25:00,68.81,68.88,68.63,68.63,25547.0,68.81,68.88,68.63,68.63,25547.0
2023-05-05 10:30:00,68.65,68.7,68.49,68.5,19039.0,68.65,68.7,68.49,68.5,19039.0
2023-05-05 10:35:00,68.5,68.58,68.47,68.57,8043.0,68.5,68.58,68.47,68.57,8043.0
2023-05-05 10:40:00,68.53,68.56,68.35,68.38,7449.0,68.53,68.56,68.35,68.38,7449.0
2023-05-05 10:45:00,68.38,68.43,68.3,68.38,4903.0,68.38,68.43,68.3,68.38,4903.0
2023-05-05 10:50:00,68.37,68.52,68.36,68.5,3554.0,68.37,68.52,68.36,68.5,3554.0
2023-05-05 10:55:00,68.48,68.63,68.47,68.53,11504.0,68.48,68.63,68.47,68.53,11504.0
2023-05-05 11:00:00,68.55,68.57,68.5,68.51,10938.0,68.55,68.57,68.5,68.51,10938.0
2023-05-05 11:05:00,68.52,68.52,68.29,68.29,12485.0,68.52,68.52,68.29,68.29,12485.0
2023-05-05 11:10:00,68.29,68.31,68.22,68.26,8416.0,68.29,68.31,68.22,68.26,8416.0
2023-05-05 11:15:00,68.28,68.31,68.23,68.25,5516.0,68.28,68.31,68.23,68.25,5516.0
2023-05-05 11:20:00,68.27,68.27,68.23,68.26,8850.0,68.27,68.27,68.23,68.26,8850.0
2023-05-05 11:25:00,68.23,68.26,68.17,68.26,8772.0,68.23,68.26,68.17,68.26,8772.0
2023-05-05 11:30:00,68.26,68.29,68.23,68.28,4877.0,68.26,68.29,68.23,68.28,4877.0
2023-05-05 11:35:00,68.26,68.26,68.19,68.23,2626.0,68.26,68.26,68.19,68.23,2626.0
2023-05-05 11:40:00,68.25,68.27,68.13,68.14,4339.0,68.25,68.27,68.13,68.14,4339.0
2023-05-05 11:45:00,68.12,68.23,68.12,68.21,4596.0,68.12,68.23,68.12,68.21,4596.0
2023-05-05 11:50:00,68.2,68.2,68.13,68.16,3312.0,68.2,68.2,68.13,68.16,3312.0
2023-05-05 11:55:00,68.15,68.18,68.09,68.13,3839.0,68.15,68.18,68.09,68.13,3839.0
2023-05-05 12:00:00,68.15,68.15,68.08,68.08,4161.0,68.15,68.15,68.08,68.08,4161.0
2023-05-05 12:05:00,68.07,68.17,68.07,68.17,9163.0,68.07,68.17,68.07,68.17,9163.0
2023-05-05 12:10:00,68.16,68.16,68.1,68.11,5727.0,68.16,68.16,68.1,68.11,5727.0
2023-05-05 12:15:00,68.09,68.1,68.03,68.06,8788.0,68.09,68.1,68.03,68.06,8788.0
2023-05-05 12:20:00,68.06,68.07,68.01,68.04,3771.0,68.06,68.07,68.01,68.04,3771.0
2023-05-05 12:25:00,68.07,68.1,68.04,68.06,7435.0,68.07,68.1,68.04,68.06,7435.0
2023-05-05 12:30:00,68.09,68.12,68.06,68.06,7619.0,68.09,68.12,68.06,68.06,7619.0
2023-05-05 12:35:00,68.09,68.15,68.06,68.12,9154.0,68.09,68.15,68.06,68.12,9154.0
2023-05-05 12:40:00,68.11,68.15,68.07,68.07,4940.0,68.11,68.15,68.07,68.07,4940.0
2023-05-05 12:45:00,68.07,68.1,68.05,68.09,6166.0,68.07,68.1,68.05,68.09,6166.0
2023-05-05 12:50:00,68.1,68.2,68.09,68.2,7363.0,68.1,68.2,68.09,68.2,7363.0
2023-05-05 12:55:00,68.19,68.28,68.19,68.25,5032.0,68.19,68.28,68.19,68.25,5032.0
2023-05-05 13:00:00,68.28,68.29,68.22,68.23,6022.0,68.28,68.29,68.22,68.23,6022.0
2023-05-05 13:05:00,68.22,68.27,68.21,68.24,3333.0,68.22,68.27,68.21,68.24,3333.0
2023-05-05 13:10:00,68.23,68.27,68.21,68.22,3286.0,68.23,68.27,68.21,68.22,3286.0
2023-05-05 13:15:00,68.19,68.23,68.18,68.21,8563.0,68.19,68.23,68.18,68.21,8563.0
2023-05-05 13:20:00,68.22,68.23,68.19,68.2,4743.0,68.22,68.23,68.19,68.2,4743.0
2023-05-05 13:25:00,68.22,68.22,68.14,68.16,6385.0,68.22,68.22,68.14,68.16,6385.0
2023-05-05 13:30:00,68.18,68.18,68.13,68.13,5389.0,68.18,68.18,68.13,68.13,5389.0
2023-05-05 13:35:00,68.14,68.14,68.07,68.1,3772.0,68.14,68.14,68.07,68.1,3772.0
2023-05-05 13:40:00,68.11,68.15,68.1,68.15,5823.0,68.11,68.15,68.1,68.15,5823.0
2023-05-05 13:45:00,68.14,68.14,68.11,68.12,2960.0,68.14,68.14,68.11,68.12,2960.0
2023-05-05 13:50:00,68.13,68.15,68.08,68.12,4373.0,68.13,68.15,68.08,68.12,4373.0
2023-05-05 13:55:00,68.14,68.17,68.1,68.16,8294.0,68.14,68.17,68.1,68.16,8294.0
2023-05-05 14:00:00,68.17,68.27,68.17,68.27,6761.0,68.17,68.27,68.17,68.27,6761.0
2023-05-05 14:05:00,68.28,68.29,68.24,68.28,4554.0,68.28,68.29,68.24,68.28,4554.0
2023-05-05 14:10:00,68.3,68.31,68.27,68.31,4308.0,68.3,68.31,68.27,68.31,4308.0
2023-05-05 14:15:00,68.32,68.32,68.2,68.26,4531.0,68.32,68.32,68.2,68.26,4531.0
2023-05-05 14:20:00,68.24,68.27,68.21,68.27,7509.0,68.24,68.27,68.21,68.27,7509.0
2023-05-05 14:25:00,68.28,68.38,68.25,68.34,7807.0,68.28,68.38,68.25,68.34,7807.0
2023-05-05 14:30:00,68.33,68.41,68.33,68.4,6338.0,68.33,68.41,68.33,68.4,6338.0
2023-05-05 14:35:00,68.41,68.47,68.4,68.41,4949.0,68.41,68.47,68.4,68.41,4949.0
2023-05-05 14:40:00,68.42,68.52,68.4,68.51,28801.0,68.42,68.52,68.4,68.51,28801.0
2023-05-05 14:45:00,68.52,68.59,68.49,68.57,11680.0,68.52,68.59,68.49,68.57,11680.0
2023-05-05 14:50:00,68.56,68.69,68.56,68.67,6689.0,68.56,68.69,68.56,68.67,6689.0
2023-05-05 14:55:00,68.67,68.71,68.6,68.6,14828.0,68.67,68.71,68.6,68.6,14828.0
2023-05-05 15:00:00,68.6,68.65,68.58,68.6,6836.0,68.6,68.65,68.58,68.6,6836.0
2023-05-05 15:05:00,68.6,68.65,68.6,68.65,5520.0,68.6,68.65,68.6,68.65,5520.0
2023-05-05 15:10:00,68.65,68.65,68.57,68.57,7520.0,68.65,68.65,68.57,68.57,7520.0
2023-05-05 15:15:00,68.59,68.62,68.58,68.61,7377.0,68.59,68.62,68.58,68.61,7377.0
2023-05-05 15:20:00,68.62,68.66,68.58,68.6,9654.0,68.62,68.66,68.58,68.6,9654.0
2023-05-05 15:25:00,68.6,68.62,68.57,68.61,5450.0,68.6,68.62,68.57,68.61,5450.0
2023-05-05 15:30:00,68.59,68.64,68.56,68.56,9600.0,68.59,68.64,68.56,68.56,9600.0
2023-05-05 15:35:00,68.56,68.58,68.49,68.5,11250.0,68.56,68.58,68.49,68.5,11250.0
2023-05-05 15:40:00,68.5,68.55,68.47,68.54,17588.0,68.5,68.55,68.47,68.54,17588.0
2023-05-05 15:45:00,68.52,68.61,68.48,68.56,35237.0,68.52,68.61,68.48,68.56,35237.0
2023-05-05 15:50:00,68.57,68.59,68.4,68.4,32635.0,68.57,68.59,68.4,68.4,32635.0
2023-05-05 15:55:00,68.41,68.47,68.3,68.4,121750.0,68.41,68.47,68.3,68.4,121750.0
2023-05-08 09:30:00,68.19,68.25,67.82,68.01,40597.0,68.19,68.25,67.82,68.01,40597.0
2023-05-08 09:35:00,68.06,68.33,67.98,68.23,7055.0,68.06,68.33,67.98,68.23,7055.0
2023-05-08 09:40:00,68.23,68.58,68.19,68.52,16473.0,68.23,68.58,68.19,68.52,16473.0
2023-05-08 09:45:00,68.51,68.55,68.3,68.33,15879.0,68.51,68.55,68.3,68.33,15879.0
2023-05-08 09:50:00,68.36,68.41,68.27,68.28,5818.0,68.36,68.41,68.27,68.28,5818.0
2023-05-08 09:55:00,68.31,68.33,68.28,68.3,3809.0,68.31,68.33,68.28,68.3,3809.0
2023-05-08 10:00:00,68.31,68.44,68.26,68.44,22966.0,68.31,68.44,68.26,68.44,22966.0
2023-05-08 10:05:00,68.45,68.45,68.23,68.29,9288.0,68.45,68.45,68.23,68.29,9288.0
2023-05-08 10:10:00,68.26,68.3,68.22,68.27,13570.0,68.26,68.3,68.22,68.27,13570.0
2023-05-08 10:15:00,68.29,68.38,68.26,68.34,9266.0,68.29,68.38,68.26,68.34,9266.0
2023-05-08 10:20:00,68.34,68.34,68.19,68.21,9170.0,68.34,68.34,68.19,68.21,9170.0
2023-05-08 10:25:00,68.19,68.24,68.17,68.21,4785.0,68.19,68.24,68.17,68.21,4785.0
2023-05-08 10:30:00,68.22,68.29,68.21,68.29,7377.0,68.22,68.29,68.21,68.29,7377.0
2023-05-08 10:35:00,68.3,68.36,68.22,68.34,6338.0,68.3,68.36,68.22,68.34,6338.0
2023-05-08 10:40:00,68.4,68.46,68.4,68.45,4073.0,68.4,68.46,68.4,68.45,4073.0
2023-05-08 10:45:00,68.43,68.43,68.3,68.39,6637.0,68.43,68.43,68.3,68.39,6637.0
2023-05-08 10:50:00,68.4,68.53,68.36,68.52,8299.0,68.4,68.53,68.36,68.52,8299.0
2023-05-08 10:55:00,68.53,68.55,68.47,68.48,11070.0,68.53,68.55,68.47,68.48,11070.0
2023-05-08 11:00:00,68.48,68.65,68.48,68.61,8389.0,68.48,68.65,68.48,68.61,8389.0
2023-05-08 11:05:00,68.62,68.74,68.6,68.72,12853.0,68.62,68.74,68.6,68.72,12853.0
2023-05-08 11:10:00,68.7,68.7,68.51,68.51,9697.0,68.7,68.7,68.51,68.51,9697.0
2023-05-08 11:15:00,68.5,68.5,68.46,68.47,5208.0,68.5,68.5,68.46,68.47,5208.0
2023-05-08 11:20:00,68.46,68.46,68.36,68.37,3953.0,68.46,68.46,68.36,68.37,3953.0
2023-05-08 11:25:00,68.37,68.37,68.31,68.33,6773.0,68.37,68.37,68.31,68.33,6773.0
2023-05-08 11:30:00,68.33,68.35,68.28,68.31,9108.0,68.33,68.35,68.28,68.31,9108.0
2023-05-08 11:35:00,68.31,68.42,68.28,68.37,7595.0,68.31,68.42,68.28,68.37,7595.0
2023-05-08 11:40:00,68.36,68.39,68.35,68.38,5345.0,68.36,68.39,68.35,68.38,5345.0
2023-05-08 11:45:00,68.38,68.4,68.34,68.39,9261.0,68.38,68.4,68.34,68.39,9261.0
2023-05-08 11:50:00,68.4,68.44,68.31,68.31,10301.0,68.4,68.44,68.31,68.31,10301.0
2023-05-08 11:55:00,68.3,68.33,68.22,68.22,3616.0,68.3,68.33,68.22,68.22,3616.0
2023-05-08 12:00:00,68.22,68.28,68.2,68.21,4806.0,68.22,68.28,68.2,68.21,4806.0
2023-05-08 12:05:00,68.2,68.2,68.14,68.16,9020.0,68.2,68.2,68.14,68.16,9020.0
2023-05-08 12:10:00,68.14,68.18,68.13,68.15,5783.0,68.14,68.18,68.13,68.15,5783.0
2023-05-08 12:15:00,68.17,68.31,68.16,68.29,5797.0,68.17,68.31,68.16,68.29,5797.0
2023-05-08 12:20:00,68.29,68.34,68.28,68.34,2408.0,68.29,68.34,68.28,68.34,2408.0
2023-05-08 12:25:00,68.34,68.4,68.29,68.4,11717.0,68.34,68.4,68.29,68.4,11717.0
2023-05-08 12:30:00,68.4,68.4,68.33,68.36,5466.0,68.4,68.4,68.33,68.36,5466.0
2023-05-08 12:35:00,68.37,68.37,68.31,68.31,3682.0,68.37,68.37,68.31,68.31,3682.0
2023-05-08 12:40:00,68.29,68.29,68.24,68.28,6332.0,68.29,68.29,68.24,68.28,6332.0
2023-05-08 12:45:00,68.28,68.29,68.17,68.18,5703.0,68.28,68.29,68.17,68.18,5703.0
2023-05-08 12:50:00,68.18,68.22,68.18,68.22,5492.0,68.18,68.22,68.18,68.22,5492.0
2023-05-08 12:55:00,68.22,68.29,68.22,68.28,5768.0,68.22,68.29,68.22,68.28,5768.0
2023-05-08 13:00:00,68.29,68.32,68.29,68.32,2883.0,68.29,68.32,68.29,68.32,2883.0
2023-05-08 13:05:00,68.39,68.44,68.37,68.37,5196.0,68.39,68.44,68.37,68.37,5196.0
2023-05-08 13:10:00,68.37,68.37,68.34,68.36,4162.0,68.37,68.37,68.34,68.36,4162.0
2023-05-08 13:15:00,68.37,68.47,68.37,68.47,5387.0,68.37,68.47,68.37,68.47,5387.0
2023-05-08 13:20:00,68.45,68.45,68.39,68.4,6196.0,68.45,68.45,68.39,68.4,6196.0
2023-05-08 13:25:00,68.41,68.42,68.36,68.36,5149.0,68.41,68.42,68.36,68.36,5149.0
2023-05-08 13:30:00,68.35,68.41,68.35,68.41,7977.0,68.35,68.41,68.35,68.41,7977.0
2023-05-08 13:35:00,68.41,68.48,68.39,68.47,6613.0,68.41,68.48,68.39,68.47,6613.0
2023-05-08 13:40:00,68.48,68.56,68.48,68.55,7027.0,68.48,68.56,68.48,68.55,7027.0
2023-05-08 13:45:00,68.54,68.63,68.54,68.56,6461.0,68.54,68.63,68.54,68.56,6461.0
2023-05-08 13:50:00,68.56,68.6,68.53,68.54,4254.0,68.56,68.6,68.53,68.54,4254.0
2023-05-08 13:55:00,68.53,68.56,68.52,68.53,8990.0,68.53,68.56,68.52,68.53,8990.0
2023-05-08 14:00:00,68.54,68.7,68.54,68.67,45359.0,68.54,68.7,68.54,68.67,45359.0
2023-05-08 14:05:00,68.7,68.7,68.36,68.43,13066.0,68.7,68.7,68.36,68.43,13066.0
2023-05-08 14:10:00,68.42,68.52,68.4,68.52,4445.0,68.42,68.52,68.4,68.52,4445.0
2023-05-08 14:15:00,68.51,68.54,68.48,68.53,6505.0,68.51,68.54,68.48,68.53,6505.0
2023-05-08 14:20:00,68.54,68.62,68.54,68.6,13973.0,68.54,68.62,68.54,68.6,13973.0
2023-05-08 14:25:00,68.59,68.65,68.56,68.65,8862.0,68.59,68.65,68.56,68.65,8862.0
2023-05-08 14:30:00,68.67,68.71,68.6,68.6,18418.0,68.67,68.71,68.6,68.6,18418.0
2023-05-08 14:35:00,68.62,68.62,68.56,68.56,6455.0,68.62,68.62,68.56,68.56,6455.0
2023-05-08 14:40:00,68.56,68.57,68.54,68.55,6126.0,68.56,68.57,68.54,68.55,6126.0
2023-05-08 14:45:00,68.56,68.56,68.51,68.53,6889.0,68.56,68.56,68.51,68.53,6889.0
2023-05-08 14:50:00,68.52,68.55,68.51,68.55,5493.0,68.52,68.55,68.51,68.55,5493.0
2023-05-08 14:55:00,68.55,68.6,68.55,68.59,6074.0,68.55,68.6,68.55,68.59,6074.0
2023-05-08 15:00:00,68.59,68.59,68.52,68.57,6964.0,68.59,68.59,68.52,68.57,6964.0
2023-05-08 15:05:00,68.58,68.58,68.48,68.51,8583.0,68.58,68.58,68.48,68.51,8583.0
2023-05-08 15:10:00,68.51,68.56,68.49,68.52,15656.0,68.51,68.56,68.49,68.52,15656.0
2023-05-08 15:15:00,68.53,68.54,68.46,68.49,15458.0,68.53,68.54,68.46,68.49,15458.0
2023-05-08 15:20:00,68.48,68.5,68.43,68.44,11583.0,68.48,68.5,68.43,68.44,11583.0
2023-05-08 15:25:00,68.44,68.47,68.38,68.41,14782.0,68.44,68.47,68.38,68.41,14782.0
2023-05-08 15:30:00,68.42,68.47,68.41,68.43,14508.0,68.42,68.47,68.41,68.43,14508.0
2023-05-08 15:35:00,68.42,68.43,68.38,68.42,16841.0,68.42,68.43,68.38,68.42,16841.0
2023-05-08 15:40:00,68.41,68.45,68.38,68.45,19715.0,68.41,68.45,68.38,68.45,19715.0
2023-05-08 15:45:00,68.44,68.5,68.41,68.5,21333.0,68.44,68.5,68.41,68.5,21333.0
2023-05-08 15:50:00,68.48,68.48,68.3,68.43,45461.0,68.48,68.48,68.3,68.43,45461.0
2023-05-08 15:55:00,68.42,68.42,68.27,68.28,101473.0,68.42,68.42,68.27,68.28,101473.0
2023-05-09 09:30:00,68.24,68.39,68.21,68.34,25940.0,68.24,68.39,68.21,68.34,25940.0
2023-05-09 09:35:00,68.42,68.52,68.37,68.44,17745.0,68.42,68.52,68.37,68.44,17745.0
2023-05-09 09:40:00,68.48,68.49,68.34,68.43,10653.0,68.48,68.49,68.34,68.43,10653.0
2023-05-09 09:45:00,68.46,68.56,68.37,68.56,5430.0,68.46,68.56,68.37,68.56,5430.0
2023-05-09 09:50:00,68.56,68.8,68.56,68.67,11457.0,68.56,68.8,68.56,68.67,11457.0
2023-05-09 09:55:00,68.64,68.66,68.53,68.57,6204.0,68.64,68.66,68.53,68.57,6204.0
2023-05-09 10:00:00,68.57,68.66,68.4,68.45,12237.0,68.57,68.66,68.4,68.45,12237.0
2023-05-09 10:05:00,68.46,68.47,68.32,68.33,10623.0,68.46,68.47,68.32,68.33,10623.0
2023-05-09 10:10:00,68.36,68.44,68.34,68.41,15087.0,68.36,68.44,68.34,68.41,15087.0
2023-05-09 10:15:00,68.42,68.47,68.41,68.45,10057.0,68.42,68.47,68.41,68.45,10057.0
2023-05-09 10:20:00,68.45,68.47,68.4,68.4,5276.0,68.45,68.47,68.4,68.4,5276.0
2023-05-09 10:25:00,68.4,68.43,68.27,68.29,3334.0,68.4,68.43,68.27,68.29,3334.0
2023-05-09 10:30:00,68.3,68.33,68.17,68.21,7356.0,68.3,68.33,68.17,68.21,7356.0
2023-05-09 10:35:00,68.21,68.26,68.19,68.25,7156.0,68.21,68.26,68.19,68.25,7156.0
2023-05-09 10:40:00,68.24,68.39,68.21,68.33,4921.0,68.24,68.39,68.21,68.33,4921.0
2023-05-09 10:45:00,68.33,68.34,68.24,68.24,1401.0,68.33,68.34,68.24,68.24,1401.0
2023-05-09 10:50:00,68.23,68.24,68.17,68.2,3848.0,68.23,68.24,68.17,68.2,3848.0
2023-05-09 10:55:00,68.16,68.18,68.08,68.08,3897.0,68.16,68.18,68.08,68.08,3897.0
2023-05-09 11:00:00,68.09,68.13,68.08,68.08,900.0,68.09,68.13,68.08,68.08,900.0
2023-05-09 11:05:00,68.07,68.13,68.06,68.1,3354.0,68.07,68.13,68.06,68.1,3354.0
2023-05-09 11:10:00,68.12,68.12,67.98,68.0,4698.0,68.12,68.12,67.98,68.0,4698.0
2023-05-09 11:15:00,68.01,68.04,67.99,68.0,5200.0,68.01,68.04,67.99,68.0,5200.0
2023-05-09 11:20:00,68.01,68.06,68.0,68.03,2748.0,68.01,68.06,68.0,68.03,2748.0
2023-05-09 11:25:00,68.03,68.03,68.0,68.02,2777.0,68.03,68.03,68.0,68.02,2777.0
2023-05-09 11:30:00,68.04,68.05,68.01,68.03,2800.0,68.04,68.05,68.01,68.03,2800.0
2023-05-09 11:35:00,68.05,68.06,67.97,67.97,6047.0,68.05,68.06,67.97,67.97,6047.0
2023-05-09 11:40:00,67.96,67.96,67.87,67.88,6496.0,67.96,67.96,67.87,67.88,6496.0
2023-05-09 11:45:00,67.87,67.91,67.83,67.84,3402.0,67.87,67.91,67.83,67.84,3402.0
2023-05-09 11:50:00,67.85,67.87,67.76,67.77,10446.0,67.85,67.87,67.76,67.77,10446.0
2023-05-09 11:55:00,67.78,67.78,67.68,67.73,6954.0,67.78,67.78,67.68,67.73,6954.0
2023-05-09 12:00:00,67.71,67.71,67.66,67.66,2227.0,67.71,67.71,67.66,67.66,2227.0
2023-05-09 12:05:00,67.68,67.7,67.6,67.61,9424.0,67.68,67.7,67.6,67.61,9424.0
2023-05-09 12:10:00,67.63,67.69,67.62,67.69,4305.0,67.63,67.69,67.62,67.69,4305.0
2023-05-09 12:15:00,67.68,67.74,67.67,67.74,1688.0,67.68,67.74,67.67,67.74,1688.0
2023-05-09 12:20:00,67.73,67.73,67.65,67.66,4718.0,67.73,67.73,67.65,67.66,4718.0
2023-05-09 12:25:00,67.65,67.68,67.64,67.66,2120.0,67.65,67.68,67.64,67.66,2120.0
2023-05-09 12:30:00,67.67,67.7,67.65,67.68,3904.0,67.67,67.7,67.65,67.68,3904.0
2023-05-09 12:35:00,67.7,67.72,67.68,67.7,1617.0,67.7,67.72,67.68,67.7,1617.0
2023-05-09 12:40:00,67.73,67.73,67.72,67.73,1730.0,67.73,67.73,67.72,67.73,1730.0
2023-05-09 12:45:00,67.74,67.75,67.73,67.75,1767.0,67.74,67.75,67.73,67.75,1767.0
2023-05-09 12:50:00,67.75,67.79,67.75,67.76,2228.0,67.75,67.79,67.75,67.76,2228.0
2023-05-09 12:55:00,67.74,67.88,67.74,67.87,3734.0,67.74,67.88,67.74,67.87,3734.0
2023-05-09 13:00:00,67.88,67.95,67.87,67.95,5085.0,67.88,67.95,67.87,67.95,5085.0
2023-05-09 13:05:00,67.97,68.01,67.97,67.99,4399.0,67.97,68.01,67.97,67.99,4399.0
2023-05-09 13:10:00,67.99,67.99,67.92,67.96,5173.0,67.99,67.99,67.92,67.96,5173.0
2023-05-09 13:15:00,67.96,68.02,67.96,67.99,3842.0,67.96,68.02,67.96,67.99,3842.0
2023-05-09 13:20:00,67.99,68.0,67.91,67.91,3021.0,67.99,68.0,67.91,67.91,3021.0
2023-05-09 13:25:00,67.92,68.02,67.91,68.0,4807.0,67.92,68.02,67.91,68.0,4807.0
2023-05-09 13:30:00,68.0,68.03,67.99,68.02,2303.0,68.0,68.03,67.99,68.02,2303.0
2023-05-09 13:35:00,68.01,68.01,67.97,67.98,3903.0,68.01,68.01,67.97,67.98,3903.0
2023-05-09 13:40:00,67.98,68.02,67.98,68.01,3790.0,67.98,68.02,67.98,68.01,3790.0
2023-05-09 13:45:00,68.01,68.01,67.99,68.0,2069.0,68.01,68.01,67.99,68.0,2069.0
2023-05-09 13:50:00,67.99,68.01,67.98,67.98,1703.0,67.99,68.01,67.98,67.98,1703.0
2023-05-09 13:55:00,68.0,68.02,67.99,67.99,1673.0,68.0,68.02,67.99,67.99,1673.0
2023-05-09 14:00:00,67.99,68.03,67.94,67.95,8686.0,67.99,68.03,67.94,67.95,8686.0
2023-05-09 14:05:00,67.93,67.96,67.91,67.92,1302.0,67.93,67.96,67.91,67.92,1302.0
2023-05-09 14:10:00,67.89,67.91,67.85,67.88,3595.0,67.89,67.91,67.85,67.88,3595.0
2023-05-09 14:15:00,67.9,67.92,67.86,67.9,3507.0,67.9,67.92,67.86,67.9,3507.0
2023-05-09 14:20:00,67.91,67.92,67.88,67.89,3075.0,67.91,67.92,67.88,67.89,3075.0
2023-05-09 14:25:00,67.88,67.92,67.85,67.92,3389.0,67.88,67.92,67.85,67.92,3389.0
2023-05-09 14:30:00,67.92,67.92,67.86,67.88,2719.0,67.92,67.92,67.86,67.88,2719.0
2023-05-09 14:35:00,67.89,67.9,67.84,67.84,3400.0,67.89,67.9,67.84,67.84,3400.0
2023-05-09 14:40:00,67.84,67.88,67.82,67.86,2179.0,67.84,67.88,67.82,67.86,2179.0
2023-05-09 14:45:00,67.85,67.86,67.78,67.8,5890.0,67.85,67.86,67.78,67.8,5890.0
2023-05-09 14:50:00,67.81,67.81,67.67,67.67,5470.0,67.81,67.81,67.67,67.67,5470.0
2023-05-09 14:55:00,67.67,67.71,67.65,67.69,5809.0,67.67,67.71,67.65,67.69,5809.0
2023-05-09 15:00:00,67.69,67.73,67.68,67.69,3502.0,67.69,67.73,67.68,67.69,3502.0
2023-05-09 15:05:00,67.69,67.73,67.68,67.71,11709.0,67.69,67.73,67.68,67.71,11709.0
2023-05-09 15:10:00,67.71,67.75,67.7,67.75,12775.0,67.71,67.75,67.7,67.75,12775.0
2023-05-09 15:15:00,67.74,67.86,67.73,67.78,14182.0,67.74,67.86,67.73,67.78,14182.0
2023-05-09 15:20:00,67.78,67.8,67.76,67.8,8680.0,67.78,67.8,67.76,67.8,8680.0
2023-05-09 15:25:00,67.81,67.85,67.79,67.83,11024.0,67.81,67.85,67.79,67.83,11024.0
2023-05-09 15:30:00,67.85,67.92,67.85,67.9,6621.0,67.85,67.92,67.85,67.9,6621.0
2023-05-09 15:35:00,67.9,67.91,67.86,67.88,13114.0,67.9,67.91,67.86,67.88,13114.0
2023-05-09 15:40:00,67.88,67.88,67.78,67.8,17970.0,67.88,67.88,67.78,67.8,17970.0
2023-05-09 15:45:00,67.8,67.82,67.68,67.68,20920.0,67.8,67.82,67.68,67.68,20920.0
2023-05-09 15:50:00,67.64,67.66,67.46,67.47,52607.0,67.64,67.66,67.46,67.47,52607.0
2023-05-09 15:55:00,67.48,67.65,67.38,67.61,288935.0,67.48,67.65,67.38,67.61,288935.0
2023-05-10 09:30:00,67.71,67.8,67.53,67.75,30239.0,67.71,67.8,67.53,67.75,30239.0
2023-05-10 09:35:00,67.82,67.93,67.65,67.72,11263.0,67.82,67.93,67.65,67.72,11263.0
2023-05-10 09:40:00,67.68,67.71,67.35,67.48,17493.0,67.68,67.71,67.35,67.48,17493.0
2023-05-10 09:45:00,67.43,67.51,67.13,67.23,9793.0,67.43,67.51,67.13,67.23,9793.0
2023-05-10 09:50:00,67.25,67.46,67.16,67.37,5197.0,67.25,67.46,67.16,67.37,5197.0
2023-05-10 09:55:00,67.37,67.57,67.36,67.56,4566.0,67.37,67.57,67.36,67.56,4566.0
2023-05-10 10:00:00,67.57,67.66,67.45,67.48,11780.0,67.57,67.66,67.45,67.48,11780.0
2023-05-10 10:05:00,67.52,67.7,67.52,67.56,18026.0,67.52,67.7,67.52,67.56,18026.0
2023-05-10 10:10:00,67.56,67.64,67.53,67.53,7484.0,67.56,67.64,67.53,67.53,7484.0
2023-05-10 10:15:00,67.55,67.59,67.39,67.42,9825.0,67.55,67.59,67.39,67.42,9825.0
2023-05-10 10:20:00,67.41,67.5,67.4,67.42,15950.0,67.41,67.5,67.4,67.42,15950.0
2023-05-10 10:25:00,67.44,67.46,67.38,67.4,7036.0,67.44,67.46,67.38,67.4,7036.0
2023-05-10 10:30:00,67.4,67.41,67.34,67.37,8822.0,67.4,67.41,67.34,67.37,8822.0
2023-05-10 10:35:00,67.38,67.46,67.35,67.36,7401.0,67.38,67.46,67.35,67.36,7401.0
2023-05-10 10:40:00,67.37,67.44,67.3,67.34,35822.0,67.37,67.44,67.3,67.34,35822.0
2023-05-10 10:45:00,67.31,67.5,67.22,67.5,10033.0,67.31,67.5,67.22,67.5,10033.0
2023-05-10 10:50:00,67.45,67.6,67.43,67.55,14378.0,67.45,67.6,67.43,67.55,14378.0
2023-05-10 10:55:00,67.53,67.66,67.52,67.59,12450.0,67.53,67.66,67.52,67.59,12450.0
2023-05-10 11:00:00,67.6,67.65,67.59,67.65,4982.0,67.6,67.65,67.59,67.65,4982.0
2023-05-10 11:05:00,67.66,67.73,67.63,67.64,5190.0,67.66,67.73,67.63,67.64,5190.0
2023-05-10 11:10:00,67.65,67.72,67.64,67.68,4471.0,67.65,67.72,67.64,67.68,4471.0
2023-05-10 11:15:00,67.68,67.7,67.65,67.69,5980.0,67.68,67.7,67.65,67.69,5980.0
2023-05-10 11:20:00,67.7,67.7,67.63,67.66,4889.0,67.7,67.7,67.63,67.66,4889.0
2023-05-10 11:25:00,67.65,67.69,67.58,67.58,4951.0,67.65,67.69,67.58,67.58,4951.0
2023-05-10 11:30:00,67.6,67.66,67.54,67.63,7677.0,67.6,67.66,67.54,67.63,7677.0
2023-05-10 11:35:00,67.63,67.68,67.63,67.65,3065.0,67.63,67.68,67.63,67.65,3065.0
2023-05-10 11:40:00,67.66,67.75,67.65,67.73,8991.0,67.66,67.75,67.65,67.73,8991.0
2023-05-10 11:45:00,67.73,67.73,67.65,67.7,5602.0,67.73,67.73,67.65,67.7,5602.0
2023-05-10 11:50:00,67.69,67.74,67.69,67.73,4319.0,67.69,67.74,67.69,67.73,4319.0
2023-05-10 11:55:00,67.72,67.74,67.69,67.7,5213.0,67.72,67.74,67.69,67.7,5213.0
2023-05-10 12:00:00,67.7,67.81,67.69,67.75,6269.0,67.7,67.81,67.69,67.75,6269.0
2023-05-10 12:05:00,67.75,67.75,67.66,67.73,5531.0,67.75,67.75,67.66,67.73,5531.0
2023-05-10 12:10:00,67.72,67.77,67.66,67.69,10302.0,67.72,67.77,67.66,67.69,10302.0
2023-05-10 12:15:00,67.67,67.68,67.57,67.6,11800.0,67.67,67.68,67.57,67.6,11800.0
2023-05-10 12:20:00,67.6,67.67,67.58,67.67,8548.0,67.6,67.67,67.58,67.67,8548.0
2023-05-10 12:25:00,67.69,67.72,67.65,67.7,8591.0,67.69,67.72,67.65,67.7,8591.0
2023-05-10 12:30:00,67.7,67.73,67.68,67.69,17089.0,67.7,67.73,67.68,67.69,17089.0
2023-05-10 12:35:00,67.63,67.63,67.54,67.55,6836.0,67.63,67.63,67.54,67.55,6836.0
2023-05-10 12:40:00,67.56,67.66,67.53,67.55,6922.0,67.56,67.66,67.53,67.55,6922.0
2023-05-10 12:45:00,67.56,67.57,67.48,67.48,4341.0,67.56,67.57,67.48,67.48,4341.0
2023-05-10 12:50:00,67.48,67.5,67.43,67.43,7429.0,67.48,67.5,67.43,67.43,7429.0
2023-05-10 12:55:00,67.42,67.45,67.37,67.44,7895.0,67.42,67.45,67.37,67.44,7895.0
2023-05-10 13:00:00,67.45,67.47,67.37,67.41,2502.0,67.45,67.47,67.37,67.41,2502.0
2023-05-10 13:05:00,67.38,67.39,67.33,67.34,4797.0,67.38,67.39,67.33,67.34,4797.0
2023-05-10 13:10:00,67.34,67.41,67.3,67.4,5308.0,67.34,67.41,67.3,67.4,5308.0
2023-05-10 13:15:00,67.38,67.43,67.37,67.41,5105.0,67.38,67.43,67.37,67.41,5105.0
2023-05-10 13:20:00,67.41,67.41,67.27,67.27,5993.0,67.41,67.41,67.27,67.27,5993.0
2023-05-10 13:25:00,67.27,67.28,67.21,67.24,5583.0,67.27,67.28,67.21,67.24,5583.0
2023-05-10 13:30:00,67.22,67.3,67.22,67.29,3003.0,67.22,67.3,67.22,67.29,3003.0
2023-05-10 13:35:00,67.29,67.29,67.15,67.16,8376.0,67.29,67.29,67.15,67.16,8376.0
2023-05-10 13:40:00,67.15,67.16,67.05,67.07,15911.0,67.15,67.16,67.05,67.07,15911.0
2023-05-10 13:45:00,67.06,67.11,67.03,67.07,20172.0,67.06,67.11,67.03,67.07,20172.0
2023-05-10 13:50:00,67.03,67.04,66.95,66.99,14350.0,67.03,67.04,66.95,66.99,14350.0
2023-05-10 13:55:00,67.01,67.06,67.0,67.03,21481.0,67.01,67.06,67.0,67.03,21481.0
2023-05-10 14:00:00,67.04,67.14,67.03,67.13,4662.0,67.04,67.14,67.03,67.13,4662.0
2023-05-10 14:05:00,67.14,67.19,67.09,67.12,22737.0,67.14,67.19,67.09,67.12,22737.0
2023-05-10 14:10:00,67.13,67.15,67.04,67.07,24282.0,67.13,67.15,67.04,67.07,24282.0
2023-05-10 14:15:00,67.07,67.13,67.07,67.07,26780.0,67.07,67.13,67.07,67.07,26780.0
2023-05-10 14:20:00,67.07,67.07,66.88,66.89,10873.0,67.07,67.07,66.88,66.89,10873.0
2023-05-10 14:25:00,66.89,66.94,66.83,66.92,5803.0,66.89,66.94,66.83,66.92,5803.0
2023-05-10 14:30:00,66.93,66.99,66.92,66.94,6212.0,66.93,66.99,66.92,66.94,6212.0
2023-05-10 14:35:00,66.94,66.97,66.9,66.93,5747.0,66.94,66.97,66.9,66.93,5747.0
2023-05-10 14:40:00,66.93,67.05,66.93,67.04,5792.0,66.93,67.05,66.93,67.04,5792.0
2023-05-10 14:45:00,67.04,67.05,66.96,66.97,8695.0,67.04,67.05,66.96,66.97,8695.0
2023-05-10 14:50:00,66.98,67.04,66.97,66.99,6237.0,66.98,67.04,66.97,66.99,6237.0
2023-05-10 14:55:00,67.0,67.06,66.98,67.04,9886.0,67.0,67.06,66.98,67.04,9886.0
2023-05-10 15:00:00,67.03,67.06,67.02,67.04,4838.0,67.03,67.06,67.02,67.04,4838.0
2023-05-10 15:05:00,67.03,67.08,67.02,67.06,8884.0,67.03,67.08,67.02,67.06,8884.0
2023-05-10 15:10:00,67.06,67.08,67.02,67.03,6920.0,67.06,67.08,67.02,67.03,6920.0
2023-05-10 15:15:00,67.02,67.04,66.99,67.04,6892.0,67.02,67.04,66.99,67.04,6892.0
2023-05-10 15:20:00,67.04,67.12,67.04,67.06,20318.0,67.04,67.12,67.04,67.06,20318.0
2023-05-10 15:25:00,67.06,67.11,67.02,67.02,21225.0,67.06,67.11,67.02,67.02,21225.0
2023-05-10 15:30:00,67.01,67.14,67.0,67.06,38455.0,67.01,67.14,67.0,67.06,38455.0
2023-05-10 15:35:00,67.07,67.08,66.97,67.03,23814.0,67.07,67.08,66.97,67.03,23814.0
2023-05-10 15:40:00,67.01,67.08,67.0,67.02,28820.0,67.01,67.08,67.0,67.02,28820.0
2023-05-10 15:45:00,67.01,67.02,66.92,66.92,25341.0,67.01,67.02,66.92,66.92,25341.0
2023-05-10 15:50:00,66.91,66.95,66.81,66.87,54195.0,66.91,66.95,66.81,66.87,54195.0
2023-05-10 15:55:00,66.87,66.87,66.77,66.85,123276.0,66.87,66.87,66.77,66.85,123276.0
2023-05-11 09:30:00,66.52,66.76,66.38,66.47,25135.0,66.52,66.76,66.38,66.47,25135.0
2023-05-11 09:35:00,66.44,66.75,66.44,66.75,3088.0,66.44,66.75,66.44,66.75,3088.0
2023-05-11 09:40:00,66.8,66.84,66.72,66.82,10067.0,66.8,66.84,66.72,66.82,10067.0
2023-05-11 09:45:00,66.86,66.97,66.79,66.79,19166.0,66.86,66.97,66.79,66.79,19166.0
2023-05-11 09:50:00,66.77,66.87,66.74,66.86,13595.0,66.77,66.87,66.74,66.86,13595.0
2023-05-11 09:55:00,66.87,66.87,66.67,66.67,6674.0,66.87,66.87,66.67,66.67,6674.0
2023-05-11 10:00:00,66.67,66.68,66.53,66.56,9720.0,66.67,66.68,66.53,66.56,9720.0
2023-05-11 10:05:00,66.59,66.66,66.58,66.6,11582.0,66.59,66.66,66.58,66.6,11582.0
2023-05-11 10:10:00,66.59,66.73,66.58,66.73,14151.0,66.59,66.73,66.58,66.73,14151.0
2023-05-11 10:15:00,66.71,66.76,66.67,66.68,11677.0,66.71,66.76,66.67,66.68,11677.0
2023-05-11 10:20:00,66.66,66.68,66.55,66.62,27976.0,66.66,66.68,66.55,66.62,27976.0
2023-05-11 10:25:00,66.63,66.75,66.61,66.67,28460.0,66.63,66.75,66.61,66.67,28460.0
2023-05-11 10:30:00,66.67,66.67,66.53,66.53,25372.0,66.67,66.67,66.53,66.53,25372.0
2023-05-11 10:35:00,66.52,66.54,66.38,66.48,36378.0,66.52,66.54,66.38,66.48,36378.0
2023-05-11 10:40:00,66.49,66.54,66.47,66.53,17123.0,66.49,66.54,66.47,66.53,17123.0
2023-05-11 10:45:00,66.53,66.6,66.48,66.56,22072.0,66.53,66.6,66.48,66.56,22072.0
2023-05-11 10:50:00,66.58,66.63,66.53,66.62,29786.0,66.58,66.63,66.53,66.62,29786.0
2023-05-11 10:55:00,66.63,66.77,66.63,66.77,26070.0,66.63,66.77,66.63,66.77,26070.0
2023-05-11 11:00:00,66.78,66.96,66.78,66.93,28482.0,66.78,66.96,66.78,66.93,28482.0
2023-05-11 11:05:00,66.94,66.96,66.88,66.88,29403.0,66.94,66.96,66.88,66.88,29403.0
2023-05-11 11:10:00,66.88,66.88,66.81,66.81,24914.0,66.88,66.88,66.81,66.81,24914.0
2023-05-11 11:15:00,66.81,66.87,66.75,66.76,21412.0,66.81,66.87,66.75,66.76,21412.0
2023-05-11 11:20:00,66.75,66.84,66.74,66.82,22754.0,66.75,66.84,66.74,66.82,22754.0
2023-05-11 11:25:00,66.83,66.87,66.77,66.8,18405.0,66.83,66.87,66.77,66.8,18405.0
2023-05-11 11:30:00,66.8,66.94,66.8,66.88,21092.0,66.8,66.94,66.8,66.88,21092.0
2023-05-11 11:35:00,66.89,66.91,66.84,66.89,16570.0,66.89,66.91,66.84,66.89,16570.0
2023-05-11 11:40:00,66.88,67.02,66.85,67.01,16085.0,66.88,67.02,66.85,67.01,16085.0
2023-05-11 11:45:00,67.01,67.02,66.97,66.99,26222.0,67.01,67.02,66.97,66.99,26222.0
2023-05-11 11:50:00,66.99,67.07,66.98,67.03,16039.0,66.99,67.07,66.98,67.03,16039.0
2023-05-11 11:55:00,67.04,67.11,67.02,67.04,23008.0,67.04,67.11,67.02,67.04,23008.0
2023-05-11 12:00:00,67.05,67.05,66.94,66.97,30762.0,67.05,67.05,66.94,66.97,30762.0
2023-05-11 12:05:00,66.98,67.06,66.95,66.95,23493.0,66.98,67.06,66.95,66.95,23493.0
2023-05-11 12:10:00,66.95,66.97,66.91,66.95,19074.0,66.95,66.97,66.91,66.95,19074.0
2023-05-11 12:15:00,66.95,66.96,66.88,66.88,22786.0,66.95,66.96,66.88,66.88,22786.0
2023-05-11 12:20:00,66.87,66.95,66.84,66.92,19507.0,66.87,66.95,66.84,66.92,19507.0
2023-05-11 12:25:00,66.92,66.93,66.8,66.84,24003.0,66.92,66.93,66.8,66.84,24003.0
2023-05-11 12:30:00,66.84,66.88,66.81,66.83,17141.0,66.84,66.88,66.81,66.83,17141.0
2023-05-11 12:35:00,66.84,66.95,66.84,66.92,30184.0,66.84,66.95,66.84,66.92,30184.0
2023-05-11 12:40:00,66.91,66.99,66.87,66.97,17165.0,66.91,66.99,66.87,66.97,17165.0
2023-05-11 12:45:00,66.98,67.08,66.97,67.07,18213.0,66.98,67.08,66.97,67.07,18213.0
2023-05-11 12:50:00,67.07,67.11,67.05,67.05,16600.0,67.07,67.11,67.05,67.05,16600.0
2023-05-11 12:55:00,67.05,67.07,67.02,67.07,18470.0,67.05,67.07,67.02,67.07,18470.0
2023-05-11 13:00:00,67.07,67.1,67.04,67.06,20017.0,67.07,67.1,67.04,67.06,20017.0
2023-05-11 13:05:00,67.08,67.09,67.04,67.05,15894.0,67.08,67.09,67.04,67.05,15894.0
2023-05-11 13:10:00,67.06,67.07,67.01,67.02,18159.0,67.06,67.07,67.01,67.02,18159.0
2023-05-11 13:15:00,67.01,67.08,67.0,67.04,22974.0,67.01,67.08,67.0,67.04,22974.0
2023-05-11 13:20:00,67.03,67.06,66.96,66.98,24504.0,67.03,67.06,66.96,66.98,24504.0
2023-05-11 13:25:00,66.98,67.17,66.95,67.15,21402.0,66.98,67.17,66.95,67.15,21402.0
2023-05-11 13:30:00,67.14,67.16,67.11,67.16,26462.0,67.14,67.16,67.11,67.16,26462.0
2023-05-11 13:35:00,67.17,67.21,67.15,67.2,19035.0,67.17,67.21,67.15,67.2,19035.0
2023-05-11 13:40:00,67.19,67.26,67.18,67.19,32074.0,67.19,67.26,67.18,67.19,32074.0
2023-05-11 13:45:00,67.2,67.2,67.09,67.11,27688.0,67.2,67.2,67.09,67.11,27688.0
2023-05-11 13:50:00,67.1,67.1,67.01,67.05,26139.0,67.1,67.1,67.01,67.05,26139.0
2023-05-11 13:55:00,67.06,67.15,67.05,67.15,23791.0,67.06,67.15,67.05,67.15,23791.0
2023-05-11 14:00:00,67.15,67.15,67.11,67.11,22246.0,67.15,67.15,67.11,67.11,22246.0
2023-05-11 14:05:00,67.12,67.22,67.11,67.17,28382.0,67.12,67.22,67.11,67.17,28382.0
2023-05-11 14:10:00,67.17,67.23,67.16,67.23,18971.0,67.17,67.23,67.16,67.23,18971.0
2023-05-11 14:15:00,67.22,67.23,67.17,67.17,20413.0,67.22,67.23,67.17,67.17,20413.0
2023-05-11 14:20:00,67.17,67.23,67.14,67.22,25666.0,67.17,67.23,67.14,67.22,25666.0
2023-05-11 14:25:00,67.21,67.25,67.18,67.18,21417.0,67.21,67.25,67.18,67.18,21417.0
2023-05-11 14:30:00,67.19,67.19,67.13,67.17,24354.0,67.19,67.19,67.13,67.17,24354.0
2023-05-11 14:35:00,67.17,67.25,67.17,67.22,22886.0,67.17,67.25,67.17,67.22,22886.0
2023-05-11 14:40:00,67.23,67.32,67.23,67.29,24207.0,67.23,67.32,67.23,67.29,24207.0
2023-05-11 14:45:00,67.3,67.34,67.26,67.32,20237.0,67.3,67.34,67.26,67.32,20237.0
2023-05-11 14:50:00,67.33,67.39,67.3,67.33,22633.0,67.33,67.39,67.3,67.33,22633.0
2023-05-11 14:55:00,67.34,67.35,67.31,67.33,24134.0,67.34,67.35,67.31,67.33,24134.0
2023-05-11 15:00:00,67.33,67.35,67.27,67.3,22037.0,67.33,67.35,67.27,67.3,22037.0
2023-05-11 15:05:00,67.31,67.4,67.28,67.4,25987.0,67.31,67.4,67.28,67.4,25987.0
2023-05-11 15:10:00,67.4,67.42,67.25,67.28,25002.0,67.4,67.42,67.25,67.28,25002.0
2023-05-11 15:15:00,67.28,67.29,67.23,67.24,25648.0,67.28,67.29,67.23,67.24,25648.0
2023-05-11 15:20:00,67.24,67.3,67.22,67.3,29882.0,67.24,67.3,67.22,67.3,29882.0
2023-05-11 15:25:00,67.3,67.36,67.27,67.35,26200.0,67.3,67.36,67.27,67.35,26200.0
2023-05-11 15:30:00,67.35,67.37,67.32,67.37,36205.0,67.35,67.37,67.32,67.37,36205.0
2023-05-11 15:35:00,67.38,67.39,67.34,67.37,31746.0,67.38,67.39,67.34,67.37,31746.0
2023-05-11 15:40:00,67.37,67.41,67.34,67.39,33294.0,67.37,67.41,67.34,67.39,33294.0
2023-05-11 15:45:00,67.38,67.44,67.36,67.4,41546.0,67.38,67.44,67.36,67.4,41546.0
2023-05-11 15:50:00,67.4,67.43,67.24,67.31,41067.0,67.4,67.43,67.24,67.31,41067.0
2023-05-11 15:55:00,67.31,67.44,67.29,67.37,87313.0,67.31,67.44,67.29,67.37,87313.0
2023-05-12 09:30:00,67.58,67.63,67.17,67.31,31255.0,67.58,67.63,67.17,67.31,31255.0
2023-05-12 09:35:00,67.31,67.43,67.27,67.43,9148.0,67.31,67.43,67.27,67.43,9148.0
2023-05-12 09:40:00,67.42,67.42,67.3,67.37,4794.0,67.42,67.42,67.3,67.37,4794.0
2023-05-12 09:45:00,67.38,67.38,67.23,67.3,7406.0,67.38,67.38,67.23,67.3,7406.0
2023-05-12 09:50:00,67.28,67.35,67.25,67.32,6678.0,67.28,67.35,67.25,67.32,6678.0
2023-05-12 09:55:00,67.33,67.35,67.29,67.31,4610.0,67.33,67.35,67.29,67.31,4610.0
2023-05-12 10:00:00,67.23,67.34,67.23,67.25,26282.0,67.23,67.34,67.23,67.25,26282.0
2023-05-12 10:05:00,67.26,67.33,67.19,67.32,28968.0,67.26,67.33,67.19,67.32,28968.0
2023-05-12 10:10:00,67.32,67.4,67.3,67.33,43759.0,67.32,67.4,67.3,67.33,43759.0
2023-05-12 10:15:00,67.33,67.4,67.29,67.39,22701.0,67.33,67.4,67.29,67.39,22701.0
2023-05-12 10:20:00,67.39,67.44,67.36,67.41,23459.0,67.39,67.44,67.36,67.41,23459.0
2023-05-12 10:25:00,67.41,67.5,67.4,67.46,16773.0,67.41,67.5,67.4,67.46,16773.0
2023-05-12 10:30:00,67.45,67.49,67.38,67.42,23724.0,67.45,67.49,67.38,67.42,23724.0
2023-05-12 10:35:00,67.41,67.44,67.27,67.43,24903.0,67.41,67.44,67.27,67.43,24903.0
2023-05-12 10:40:00,67.43,67.48,67.37,67.39,21277.0,67.43,67.48,67.37,67.39,21277.0
2023-05-12 10:45:00,67.38,67.41,67.32,67.33,19080.0,67.38,67.41,67.32,67.33,19080.0
2023-05-12 10:50:00,67.33,67.37,67.29,67.33,25561.0,67.33,67.37,67.29,67.33,25561.0
2023-05-12 10:55:00,67.33,67.35,67.27,67.32,48245.0,67.33,67.35,67.27,67.32,48245.0
2023-05-12 11:00:00,67.32,67.36,67.28,67.31,31870.0,67.32,67.36,67.28,67.31,31870.0
2023-05-12 11:05:00,67.31,67.31,67.22,67.26,21564.0,67.31,67.31,67.22,67.26,21564.0
2023-05-12 11:10:00,67.25,67.25,67.12,67.12,18855.0,67.25,67.25,67.12,67.12,18855.0
2023-05-12 11:15:00,67.12,67.12,66.92,66.92,25329.0,67.12,67.12,66.92,66.92,25329.0
2023-05-12 11:20:00,66.92,66.94,66.69,66.7,33059.0,66.92,66.94,66.69,66.7,33059.0
2023-05-12 11:25:00,66.7,66.79,66.68,66.69,30178.0,66.7,66.79,66.68,66.69,30178.0
2023-05-12 11:30:00,66.68,66.74,66.66,66.7,44199.0,66.68,66.74,66.66,66.7,44199.0
2023-05-12 11:35:00,66.69,66.69,66.54,66.57,37707.0,66.69,66.69,66.54,66.57,37707.0
2023-05-12 11:40:00,66.56,66.57,66.43,66.51,47988.0,66.56,66.57,66.43,66.51,47988.0
2023-05-12 11:45:00,66.52,66.56,66.48,66.52,29790.0,66.52,66.56,66.48,66.52,29790.0
2023-05-12 11:50:00,66.52,66.59,66.45,66.58,44604.0,66.52,66.59,66.45,66.58,44604.0
2023-05-12 11:55:00,66.6,66.72,66.59,66.72,25716.0,66.6,66.72,66.59,66.72,25716.0
2023-05-12 12:00:00,66.72,66.73,66.54,66.56,25611.0,66.72,66.73,66.54,66.56,25611.0
2023-05-12 12:05:00,66.55,66.55,66.48,66.49,17989.0,66.55,66.55,66.48,66.49,17989.0
2023-05-12 12:10:00,66.48,66.48,66.33,66.38,24094.0,66.48,66.48,66.33,66.38,24094.0
2023-05-12 12:15:00,66.38,66.49,66.36,66.43,32285.0,66.38,66.49,66.36,66.43,32285.0
2023-05-12 12:20:00,66.43,66.53,66.38,66.47,26078.0,66.43,66.53,66.38,66.47,26078.0
2023-05-12 12:25:00,66.48,66.49,66.43,66.45,21689.0,66.48,66.49,66.43,66.45,21689.0
2023-05-12 12:30:00,66.45,66.6,66.41,66.59,21438.0,66.45,66.6,66.41,66.59,21438.0
2023-05-12 12:35:00,66.59,66.64,66.55,66.64,27742.0,66.59,66.64,66.55,66.64,27742.0
2023-05-12 12:40:00,66.64,66.65,66.57,66.6,17248.0,66.64,66.65,66.57,66.6,17248.0
2023-05-12 12:45:00,66.6,66.64,66.56,66.63,25154.0,66.6,66.64,66.56,66.63,25154.0
2023-05-12 12:50:00,66.63,66.64,66.59,66.62,16895.0,66.63,66.64,66.59,66.62,16895.0
2023-05-12 12:55:00,66.61,66.63,66.57,66.62,20108.0,66.61,66.63,66.57,66.62,20108.0
2023-05-12 13:00:00,66.61,66.7,66.56,66.69,18098.0,66.61,66.7,66.56,66.69,18098.0
2023-05-12 13:05:00,66.7,66.81,66.69,66.79,15769.0,66.7,66.81,66.69,66.79,15769.0
2023-05-12 13:10:00,66.81,66.86,66.78,66.84,17997.0,66.81,66.86,66.78,66.84,17997.0
2023-05-12 13:15:00,66.84,66.84,66.78,66.81,16642.0,66.84,66.84,66.78,66.81,16642.0
2023-05-12 13:20:00,66.81,66.93,66.77,66.92,20324.0,66.81,66.93,66.77,66.92,20324.0
2023-05-12 13:25:00,66.93,66.96,66.87,66.91,14951.0,66.93,66.96,66.87,66.91,14951.0
2023-05-12 13:30:00,66.92,66.99,66.9,66.95,26488.0,66.92,66.99,66.9,66.95,26488.0
2023-05-12 13:35:00,66.95,66.95,66.8,66.8,20212.0,66.95,66.95,66.8,66.8,20212.0
2023-05-12 13:40:00,66.8,66.84,66.77,66.82,14935.0,66.8,66.84,66.77,66.82,14935.0
2023-05-12 13:45:00,66.81,66.82,66.72,66.73,11596.0,66.81,66.82,66.72,66.73,11596.0
2023-05-12 13:50:00,66.72,66.81,66.72,66.78,17430.0,66.72,66.81,66.72,66.78,17430.0
2023-05-12 13:55:00,66.78,66.82,66.73,66.75,14823.0,66.78,66.82,66.73,66.75,14823.0
2023-05-12 14:00:00,66.74,66.82,66.7,66.78,15775.0,66.74,66.82,66.7,66.78,15775.0
2023-05-12 14:05:00,66.78,66.89,66.78,66.88,16037.0,66.78,66.89,66.78,66.88,16037.0
2023-05-12 14:10:00,66.89,66.92,66.86,66.87,20348.0,66.89,66.92,66.86,66.87,20348.0
2023-05-12 14:15:00,66.87,66.9,66.79,66.79,17359.0,66.87,66.9,66.79,66.79,17359.0
2023-05-12 14:20:00,66.78,66.83,66.77,66.82,24424.0,66.78,66.83,66.77,66.82,24424.0
2023-05-12 14:25:00,66.81,66.91,66.8,66.87,21973.0,66.81,66.91,66.8,66.87,21973.0
2023-05-12 14:30:00,66.87,66.88,66.82,66.82,17931.0,66.87,66.88,66.82,66.82,17931.0
2023-05-12 14:35:00,66.83,66.88,66.78,66.8,21860.0,66.83,66.88,66.78,66.8,21860.0
2023-05-12 14:40:00,66.8,66.85,66.77,66.85,17610.0,66.8,66.85,66.77,66.85,17610.0
2023-05-12 14:45:00,66.85,66.88,66.79,66.8,21708.0,66.85,66.88,66.79,66.8,21708.0
2023-05-12 14:50:00,66.8,66.91,66.79,66.9,18085.0,66.8,66.91,66.79,66.9,18085.0
2023-05-12 14:55:00,66.9,66.95,66.89,66.91,15623.0,66.9,66.95,66.89,66.91,15623.0
2023-05-12 15:00:00,66.92,66.98,66.9,66.97,23915.0,66.92,66.98,66.9,66.97,23915.0
2023-05-12 15:05:00,66.98,67.03,66.97,67.03,20679.0,66.98,67.03,66.97,67.03,20679.0
2023-05-12 15:10:00,67.03,67.05,66.98,66.98,22417.0,67.03,67.05,66.98,66.98,22417.0
2023-05-12 15:15:00,66.98,67.09,66.98,67.09,21983.0,66.98,67.09,66.98,67.09,21983.0
2023-05-12 15:20:00,67.09,67.14,67.08,67.12,19674.0,67.09,67.14,67.08,67.12,19674.0
2023-05-12 15:25:00,67.12,67.2,67.11,67.2,26289.0,67.12,67.2,67.11,67.2,26289.0
2023-05-12 15:30:00,67.2,67.25,67.19,67.24,28007.0,67.2,67.25,67.19,67.24,28007.0
2023-05-12 15:35:00,67.25,67.32,67.24,67.25,21875.0,67.25,67.32,67.24,67.25,21875.0
2023-05-12 15:40:00,67.26,67.3,67.19,67.24,34935.0,67.26,67.3,67.19,67.24,34935.0
2023-05-12 15:45:00,67.24,67.27,67.19,67.26,18823.0,67.24,67.27,67.19,67.26,18823.0
2023-05-12 15:50:00,67.25,67.28,67.19,67.23,35584.0,67.25,67.28,67.19,67.23,35584.0
2023-05-12 15:55:00,67.23,67.27,67.15,67.16,117949.0,67.23,67.27,67.15,67.16,117949.0
2023-05-15 09:30:00,67.42,67.47,67.09,67.11,31521.0,67.42,67.47,67.09,67.11,31521.0
2023-05-15 09:35:00,67.09,67.19,67.04,67.19,11540.0,67.09,67.19,67.04,67.19,11540.0
2023-05-15 09:40:00,67.18,67.21,66.96,66.98,9999.0,67.18,67.21,66.96,66.98,9999.0
2023-05-15 09:45:00,67.0,67.04,66.97,67.03,1991.0,67.0,67.04,66.97,67.03,1991.0
2023-05-15 09:50:00,67.03,67.03,66.86,66.89,6382.0,67.03,67.03,66.86,66.89,6382.0
2023-05-15 09:55:00,66.89,66.89,66.7,66.76,5307.0,66.89,66.89,66.7,66.76,5307.0
2023-05-15 10:00:00,66.74,66.9,66.74,66.84,17638.0,66.74,66.9,66.74,66.84,17638.0
2023-05-15 10:05:00,66.87,66.9,66.71,66.73,17369.0,66.87,66.9,66.71,66.73,17369.0
2023-05-15 10:10:00,66.72,66.77,66.62,66.63,34782.0,66.72,66.77,66.62,66.63,34782.0
2023-05-15 10:15:00,66.62,66.69,66.53,66.58,8918.0,66.62,66.69,66.53,66.58,8918.0
2023-05-15 10:20:00,66.58,66.67,66.57,66.67,9895.0,66.58,66.67,66.57,66.67,9895.0
2023-05-15 10:25:00,66.67,66.74,66.61,66.61,7153.0,66.67,66.74,66.61,66.61,7153.0
2023-05-15 10:30:00,66.61,66.66,66.53,66.54,5562.0,66.61,66.66,66.53,66.54,5562.0
2023-05-15 10:35:00,66.55,66.56,66.41,66.44,7206.0,66.55,66.56,66.41,66.44,7206.0
2023-05-15 10:40:00,66.44,66.56,66.44,66.51,16271.0,66.44,66.56,66.44,66.51,16271.0
2023-05-15 10:45:00,66.53,66.55,66.47,66.48,18067.0,66.53,66.55,66.47,66.48,18067.0
2023-05-15 10:50:00,66.48,66.51,66.43,66.44,12129.0,66.48,66.51,66.43,66.44,12129.0
2023-05-15 10:55:00,66.44,66.49,66.41,66.45,11282.0,66.44,66.49,66.41,66.45,11282.0
2023-05-15 11:00:00,66.45,66.6,66.45,66.6,19350.0,66.45,66.6,66.45,66.6,19350.0
2023-05-15 11:05:00,66.59,66.67,66.59,66.62,3558.0,66.59,66.67,66.59,66.62,3558.0
2023-05-15 11:10:00,66.62,66.63,66.52,66.55,6179.0,66.62,66.63,66.52,66.55,6179.0
2023-05-15 11:15:00,66.54,66.61,66.53,66.53,5556.0,66.54,66.61,66.53,66.53,5556.0
2023-05-15 11:20:00,66.53,66.53,66.42,66.43,6754.0,66.53,66.53,66.42,66.43,6754.0
2023-05-15 11:25:00,66.42,66.54,66.41,66.51,16199.0,66.42,66.54,66.41,66.51,16199.0
2023-05-15 11:30:00,66.53,66.53,66.45,66.46,7589.0,66.53,66.53,66.45,66.46,7589.0
2023-05-15 11:35:00,66.47,66.52,66.46,66.46,3073.0,66.47,66.52,66.46,66.46,3073.0
2023-05-15 11:40:00,66.47,66.48,66.38,66.42,6510.0,66.47,66.48,66.38,66.42,6510.0
2023-05-15 11:45:00,66.41,66.51,66.4,66.51,5867.0,66.41,66.51,66.4,66.51,5867.0
2023-05-15 11:50:00,66.51,66.54,66.47,66.51,5619.0,66.51,66.54,66.47,66.51,5619.0
2023-05-15 11:55:00,66.51,66.6,66.5,66.6,1930.0,66.51,66.6,66.5,66.6,1930.0
2023-05-15 12:00:00,66.59,66.6,66.48,66.48,7097.0,66.59,66.6,66.48,66.48,7097.0
2023-05-15 12:05:00,66.49,66.58,66.49,66.54,5097.0,66.49,66.58,66.49,66.54,5097.0
2023-05-15 12:10:00,66.55,66.63,66.54,66.61,20320.0,66.55,66.63,66.54,66.61,20320.0
2023-05-15 12:15:00,66.66,66.74,66.66,66.72,4786.0,66.66,66.74,66.66,66.72,4786.0
2023-05-15 12:20:00,66.72,66.72,66.65,66.67,3117.0,66.72,66.72,66.65,66.67,3117.0
2023-05-15 12:25:00,66.66,66.72,66.63,66.66,15501.0,66.66,66.72,66.63,66.66,15501.0
2023-05-15 12:30:00,66.66,66.72,66.64,66.64,6014.0,66.66,66.72,66.64,66.64,6014.0
2023-05-15 12:35:00,66.63,66.71,66.63,66.71,7243.0,66.63,66.71,66.63,66.71,7243.0
2023-05-15 12:40:00,66.72,66.87,66.72,66.87,4350.0,66.72,66.87,66.72,66.87,4350.0
2023-05-15 12:45:00,66.91,66.94,66.84,66.84,8922.0,66.91,66.94,66.84,66.84,8922.0
2023-05-15 12:50:00,66.84,66.86,66.78,66.84,9712.0,66.84,66.86,66.78,66.84,9712.0
2023-05-15 12:55:00,66.82,66.87,66.82,66.86,6064.0,66.82,66.87,66.82,66.86,6064.0
2023-05-15 13:00:00,66.86,66.88,66.82,66.86,5880.0,66.86,66.88,66.82,66.86,5880.0
2023-05-15 13:05:00,66.85,66.86,66.84,66.86,2816.0,66.85,66.86,66.84,66.86,2816.0
2023-05-15 13:10:00,66.87,66.94,66.87,66.88,4868.0,66.87,66.94,66.87,66.88,4868.0
2023-05-15 13:15:00,66.89,66.94,66.89,66.92,5729.0,66.89,66.94,66.89,66.92,5729.0
2023-05-15 13:20:00,66.93,66.95,66.91,66.95,5724.0,66.93,66.95,66.91,66.95,5724.0
2023-05-15 13:25:00,66.95,66.95,66.88,66.88,9450.0,66.95,66.95,66.88,66.88,9450.0
2023-05-15 13:30:00,66.9,66.97,66.88,66.95,8457.0,66.9,66.97,66.88,66.95,8457.0
2023-05-15 13:35:00,66.95,66.95,66.85,66.88,14426.0,66.95,66.95,66.85,66.88,14426.0
2023-05-15 13:40:00,66.88,66.89,66.82,66.84,7311.0,66.88,66.89,66.82,66.84,7311.0
2023-05-15 13:45:00,66.84,66.85,66.82,66.84,7687.0,66.84,66.85,66.82,66.84,7687.0
2023-05-15 13:50:00,66.84,66.95,66.84,66.89,32450.0,66.84,66.95,66.84,66.89,32450.0
2023-05-15 13:55:00,66.89,66.97,66.88,66.96,6281.0,66.89,66.97,66.88,66.96,6281.0
2023-05-15 14:00:00,66.97,66.99,66.93,66.93,3909.0,66.97,66.99,66.93,66.93,3909.0
2023-05-15 14:05:00,66.95,66.99,66.93,66.93,3727.0,66.95,66.99,66.93,66.93,3727.0
2023-05-15 14:10:00,66.92,66.96,66.9,66.9,11147.0,66.92,66.96,66.9,66.9,11147.0
2023-05-15 14:15:00,66.91,66.91,66.84,66.86,5693.0,66.91,66.91,66.84,66.86,5693.0
2023-05-15 14:20:00,66.87,66.89,66.8,66.8,3266.0,66.87,66.89,66.8,66.8,3266.0
2023-05-15 14:25:00,66.8,66.83,66.8,66.81,4680.0,66.8,66.83,66.8,66.81,4680.0
2023-05-15 14:30:00,66.82,66.87,66.79,66.87,7445.0,66.82,66.87,66.79,66.87,7445.0
2023-05-15 14:35:00,66.86,66.91,66.86,66.89,3940.0,66.86,66.91,66.86,66.89,3940.0
2023-05-15 14:40:00,66.88,66.93,66.88,66.91,3550.0,66.88,66.93,66.88,66.91,3550.0
2023-05-15 14:45:00,66.91,66.95,66.91,66.94,3765.0,66.91,66.95,66.91,66.94,3765.0
2023-05-15 14:50:00,66.94,67.1,66.93,67.07,43652.0,66.94,67.1,66.93,67.07,43652.0
2023-05-15 14:55:00,67.04,67.23,67.04,67.2,30132.0,67.04,67.23,67.04,67.2,30132.0
2023-05-15 15:00:00,67.22,67.28,67.21,67.27,18622.0,67.22,67.28,67.21,67.27,18622.0
2023-05-15 15:05:00,67.28,67.39,67.28,67.31,22539.0,67.28,67.39,67.28,67.31,22539.0
2023-05-15 15:10:00,67.31,67.37,67.29,67.36,11898.0,67.31,67.37,67.29,67.36,11898.0
2023-05-15 15:15:00,67.35,67.37,67.31,67.36,19427.0,67.35,67.37,67.31,67.36,19427.0
2023-05-15 15:20:00,67.35,67.35,67.29,67.34,9269.0,67.35,67.35,67.29,67.34,9269.0
2023-05-15 15:25:00,67.34,67.35,67.24,67.25,7245.0,67.34,67.35,67.24,67.25,7245.0
2023-05-15 15:30:00,67.25,67.33,67.25,67.32,13150.0,67.25,67.33,67.25,67.32,13150.0
2023-05-15 15:35:00,67.32,67.37,67.3,67.35,17291.0,67.32,67.37,67.3,67.35,17291.0
2023-05-15 15:40:00,67.35,67.35,67.2,67.23,23454.0,67.35,67.35,67.2,67.23,23454.0
2023-05-15 15:45:00,67.23,67.24,67.2,67.21,19279.0,67.23,67.24,67.2,67.21,19279.0
2023-05-15 15:50:00,67.19,67.27,67.15,67.27,55433.0,67.19,67.27,67.15,67.27,55433.0
2023-05-15 15:55:00,67.26,67.28,67.16,67.23,168025.0,67.26,67.28,67.16,67.23,168025.0
2023-05-16 09:30:00,67.04,67.27,67.04,67.24,25765.0,67.04,67.27,67.04,67.24,25765.0
2023-05-16 09:35:00,67.28,67.37,66.96,67.01,5594.0,67.28,67.37,66.96,67.01,5594.0
2023-05-16 09:40:00,67.01,67.09,66.95,67.07,7242.0,67.01,67.09,66.95,67.07,7242.0
2023-05-16 09:45:00,67.07,67.07,66.67,66.74,9500.0,67.07,67.07,66.67,66.74,9500.0
2023-05-16 09:50:00,66.76,66.76,66.4,66.59,10350.0,66.76,66.76,66.4,66.59,10350.0
2023-05-16 09:55:00,66.57,66.57,66.48,66.52,10837.0,66.57,66.57,66.48,66.52,10837.0
2023-05-16 10:00:00,66.55,66.59,66.42,66.47,12289.0,66.55,66.59,66.42,66.47,12289.0
2023-05-16 10:05:00,66.44,66.58,66.41,66.46,11077.0,66.44,66.58,66.41,66.46,11077.0
2023-05-16 10:10:00,66.43,66.43,66.25,66.3,9008.0,66.43,66.43,66.25,66.3,9008.0
2023-05-16 10:15:00,66.26,66.4,66.21,66.29,17549.0,66.26,66.4,66.21,66.29,17549.0
2023-05-16 10:20:00,66.32,66.37,66.28,66.34,8535.0,66.32,66.37,66.28,66.34,8535.0
2023-05-16 10:25:00,66.35,66.4,66.32,66.36,10986.0,66.35,66.4,66.32,66.36,10986.0
2023-05-16 10:30:00,66.35,66.36,66.2,66.25,7838.0,66.35,66.36,66.2,66.25,7838.0
2023-05-16 10:35:00,66.25,66.3,66.21,66.22,14094.0,66.25,66.3,66.21,66.22,14094.0
2023-05-16 10:40:00,66.21,66.22,66.13,66.22,7682.0,66.21,66.22,66.13,66.22,7682.0
2023-05-16 10:45:00,66.21,66.28,66.15,66.28,6529.0,66.21,66.28,66.15,66.28,6529.0
2023-05-16 10:50:00,66.27,66.28,66.17,66.2,8266.0,66.27,66.28,66.17,66.2,8266.0
2023-05-16 10:55:00,66.22,66.29,66.2,66.22,9035.0,66.22,66.29,66.2,66.22,9035.0
2023-05-16 11:00:00,66.22,66.27,66.13,66.15,23949.0,66.22,66.27,66.13,66.15,23949.0
2023-05-16 11:05:00,66.15,66.15,65.96,65.97,7648.0,66.15,66.15,65.96,65.97,7648.0
2023-05-16 11:10:00,65.96,66.07,65.93,65.94,14407.0,65.96,66.07,65.93,65.94,14407.0
2023-05-16 11:15:00,65.94,66.07,65.94,66.04,9846.0,65.94,66.07,65.94,66.04,9846.0
2023-05-16 11:20:00,66.03,66.15,66.03,66.06,11406.0,66.03,66.15,66.03,66.06,11406.0
2023-05-16 11:25:00,66.08,66.09,66.0,66.01,11251.0,66.08,66.09,66.0,66.01,11251.0
2023-05-16 11:30:00,66.01,66.05,65.99,66.05,10170.0,66.01,66.05,65.99,66.05,10170.0
2023-05-16 11:35:00,66.04,66.04,65.98,66.0,35396.0,66.04,66.04,65.98,66.0,35396.0
2023-05-16 11:40:00,66.0,66.0,65.91,65.97,18396.0,66.0,66.0,65.91,65.97,18396.0
2023-05-16 11:45:00,65.97,65.98,65.89,65.97,11759.0,65.97,65.98,65.89,65.97,11759.0
2023-05-16 11:50:00,65.97,66.11,65.96,66.04,9141.0,65.97,66.11,65.96,66.04,9141.0
2023-05-16 11:55:00,66.06,66.09,65.99,66.01,9532.0,66.06,66.09,65.99,66.01,9532.0
2023-05-16 12:00:00,66.02,66.07,65.98,65.98,16397.0,66.02,66.07,65.98,65.98,16397.0
2023-05-16 12:05:00,65.92,65.97,65.9,65.92,8762.0,65.92,65.97,65.9,65.92,8762.0
2023-05-16 12:10:00,65.93,65.98,65.91,65.92,3800.0,65.93,65.98,65.91,65.92,3800.0
2023-05-16 12:15:00,65.93,65.93,65.84,65.87,15652.0,65.93,65.93,65.84,65.87,15652.0
2023-05-16 12:20:00,65.86,65.89,65.79,65.8,26565.0,65.86,65.89,65.79,65.8,26565.0
2023-05-16 12:25:00,65.8,65.84,65.75,65.83,18542.0,65.8,65.84,65.75,65.83,18542.0
2023-05-16 12:30:00,65.83,65.87,65.75,65.87,7892.0,65.83,65.87,65.75,65.87,7892.0
2023-05-16 12:35:00,65.86,65.86,65.77,65.84,5238.0,65.86,65.86,65.77,65.84,5238.0
2023-05-16 12:40:00,65.86,65.89,65.81,65.81,4398.0,65.86,65.89,65.81,65.81,4398.0
2023-05-16 12:45:00,65.8,65.81,65.75,65.8,18326.0,65.8,65.81,65.75,65.8,18326.0
2023-05-16 12:50:00,65.8,66.01,65.8,65.98,18478.0,65.8,66.01,65.8,65.98,18478.0
2023-05-16 12:55:00,66.02,66.02,65.97,65.99,10564.0,66.02,66.02,65.97,65.99,10564.0
2023-05-16 13:00:00,66.02,66.04,65.98,66.0,6200.0,66.02,66.04,65.98,66.0,6200.0
2023-05-16 13:05:00,66.0,66.04,65.95,65.96,8344.0,66.0,66.04,65.95,65.96,8344.0
2023-05-16 13:10:00,65.95,66.08,65.95,66.08,7340.0,65.95,66.08,65.95,66.08,7340.0
2023-05-16 13:15:00,66.06,66.09,65.99,66.03,8982.0,66.06,66.09,65.99,66.03,8982.0
2023-05-16 13:20:00,66.02,66.04,65.99,66.0,6804.0,66.02,66.04,65.99,66.0,6804.0
2023-05-16 13:25:00,65.99,66.01,65.97,65.99,5968.0,65.99,66.01,65.97,65.99,5968.0
2023-05-16 13:30:00,66.01,66.02,65.98,66.02,5267.0,66.01,66.02,65.98,66.02,5267.0
2023-05-16 13:35:00,66.0,66.05,65.98,66.0,11438.0,66.0,66.05,65.98,66.0,11438.0
2023-05-16 13:40:00,65.98,66.01,65.91,65.92,8793.0,65.98,66.01,65.91,65.92,8793.0
2023-05-16 13:45:00,65.92,66.0,65.92,66.0,8872.0,65.92,66.0,65.92,66.0,8872.0
2023-05-16 13:50:00,66.0,66.01,65.84,65.86,23536.0,66.0,66.01,65.84,65.86,23536.0
2023-05-16 13:55:00,65.85,65.92,65.83,65.88,29838.0,65.85,65.92,65.83,65.88,29838.0
2023-05-16 14:00:00,65.89,65.89,65.74,65.78,23164.0,65.89,65.89,65.74,65.78,23164.0
2023-05-16 14:05:00,65.8,65.83,65.77,65.82,9946.0,65.8,65.83,65.77,65.82,9946.0
2023-05-16 14:10:00,65.83,65.84,65.77,65.8,10489.0,65.83,65.84,65.77,65.8,10489.0
2023-05-16 14:15:00,65.79,65.85,65.79,65.83,5375.0,65.79,65.85,65.79,65.83,5375.0
2023-05-16 14:20:00,65.83,65.83,65.76,65.79,16366.0,65.83,65.83,65.76,65.79,16366.0
2023-05-16 14:25:00,65.81,65.84,65.76,65.81,6393.0,65.81,65.84,65.76,65.81,6393.0
2023-05-16 14:30:00,65.83,65.89,65.81,65.89,5079.0,65.83,65.89,65.81,65.89,5079.0
2023-05-16 14:35:00,65.89,65.89,65.84,65.88,6676.0,65.89,65.89,65.84,65.88,6676.0
2023-05-16 14:40:00,65.88,65.93,65.88,65.91,6147.0,65.88,65.93,65.88,65.91,6147.0
2023-05-16 14:45:00,65.92,65.96,65.89,65.89,5411.0,65.92,65.96,65.89,65.89,5411.0
2023-05-16 14:50:00,65.89,66.03,65.89,65.97,8032.0,65.89,66.03,65.89,65.97,8032.0
2023-05-16 14:55:00,65.97,66.0,65.96,65.97,7833.0,65.97,66.0,65.96,65.97,7833.0
2023-05-16 15:00:00,65.97,66.01,65.96,65.97,8370.0,65.97,66.01,65.96,65.97,8370.0
2023-05-16 15:05:00,65.97,65.99,65.92,65.92,9619.0,65.97,65.99,65.92,65.92,9619.0
2023-05-16 15:10:00,65.92,65.96,65.86,65.88,13477.0,65.92,65.96,65.86,65.88,13477.0
2023-05-16 15:15:00,65.87,65.87,65.82,65.82,10806.0,65.87,65.87,65.82,65.82,10806.0
2023-05-16 15:20:00,65.81,65.86,65.8,65.84,13227.0,65.81,65.86,65.8,65.84,13227.0
2023-05-16 15:25:00,65.84,65.85,65.73,65.77,15813.0,65.84,65.85,65.73,65.77,15813.0
2023-05-16 15:30:00,65.74,65.76,65.6,65.6,20678.0,65.74,65.76,65.6,65.6,20678.0
2023-05-16 15:35:00,65.6,65.76,65.59,65.65,33358.0,65.6,65.76,65.59,65.65,33358.0
2023-05-16 15:40:00,65.65,65.7,65.63,65.69,29261.0,65.65,65.7,65.63,65.69,29261.0
2023-05-16 15:45:00,65.69,65.72,65.65,65.65,21624.0,65.69,65.72,65.65,65.65,21624.0
2023-05-16 15:50:00,65.65,65.65,65.44,65.48,69701.0,65.65,65.65,65.44,65.48,69701.0
2023-05-16 15:55:00,65.48,65.53,65.4,65.45,178255.0,65.48,65.53,65.4,65.45,178255.0
2023-05-17 09:30:00,65.59,65.59,65.45,65.51,47164.0,65.59,65.59,65.45,65.51,47164.0
2023-05-17 09:35:00,65.47,65.47,65.34,65.46,14272.0,65.47,65.47,65.34,65.46,14272.0
2023-05-17 09:40:00,65.49,65.59,65.45,65.47,6341.0,65.49,65.59,65.45,65.47,6341.0
2023-05-17 09:45:00,65.45,65.49,65.33,65.34,9845.0,65.45,65.49,65.33,65.34,9845.0
2023-05-17 09:50:00,65.34,65.43,65.25,65.39,25427.0,65.34,65.43,65.25,65.39,25427.0
2023-05-17 09:55:00,65.4,65.43,65.35,65.36,8791.0,65.4,65.43,65.35,65.36,8791.0
2023-05-17 10:00:00,65.39,65.71,65.38,65.67,11576.0,65.39,65.71,65.38,65.67,11576.0
2023-05-17 10:05:00,65.67,65.93,65.67,65.92,29879.0,65.67,65.93,65.67,65.92,29879.0
2023-05-17 10:10:00,65.91,66.09,65.9,66.03,75442.0,65.91,66.09,65.9,66.03,75442.0
2023-05-17 10:15:00,66.05,66.08,65.85,65.85,15790.0,66.05,66.08,65.85,65.85,15790.0
2023-05-17 10:20:00,65.85,66.02,65.85,65.99,11253.0,65.85,66.02,65.85,65.99,11253.0
2023-05-17 10:25:00,66.0,66.16,66.0,66.16,23953.0,66.0,66.16,66.0,66.16,23953.0
2023-05-17 10:30:00,66.14,66.14,65.98,66.02,33493.0,66.14,66.14,65.98,66.02,33493.0
2023-05-17 10:35:00,66.03,66.12,65.9,65.92,12228.0,66.03,66.12,65.9,65.92,12228.0
2023-05-17 10:40:00,65.9,66.07,65.89,66.06,11042.0,65.9,66.07,65.89,66.06,11042.0
2023-05-17 10:45:00,66.04,66.04,65.8,65.83,56388.0,66.04,66.04,65.8,65.83,56388.0
2023-05-17 10:50:00,65.85,65.94,65.84,65.88,31817.0,65.85,65.94,65.84,65.88,31817.0
2023-05-17 10:55:00,65.9,65.98,65.88,65.91,36423.0,65.9,65.98,65.88,65.91,36423.0
2023-05-17 11:00:00,65.93,66.07,65.93,66.06,28987.0,65.93,66.07,65.93,66.06,28987.0
2023-05-17 11:05:00,66.11,66.15,66.09,66.12,3697.0,66.11,66.15,66.09,66.12,3697.0
2023-05-17 11:10:00,66.1,66.1,65.96,66.03,20043.0,66.1,66.1,65.96,66.03,20043.0
2023-05-17 11:15:00,66.03,66.13,65.95,66.03,8796.0,66.03,66.13,65.95,66.03,8796.0
2023-05-17 11:20:00,66.02,66.02,65.84,65.88,8234.0,66.02,66.02,65.84,65.88,8234.0
2023-05-17 11:25:00,65.88,66.01,65.83,65.97,5302.0,65.88,66.01,65.83,65.97,5302.0
2023-05-17 11:30:00,65.95,66.0,65.93,65.96,9180.0,65.95,66.0,65.93,65.96,9180.0
2023-05-17 11:35:00,65.95,66.04,65.94,66.04,11803.0,65.95,66.04,65.94,66.04,11803.0
2023-05-17 11:40:00,66.04,66.11,66.01,66.1,18075.0,66.04,66.11,66.01,66.1,18075.0
2023-05-17 11:45:00,66.11,66.12,65.96,66.06,13013.0,66.11,66.12,65.96,66.06,13013.0
2023-05-17 11:50:00,66.06,66.12,66.05,66.1,5000.0,66.06,66.12,66.05,66.1,5000.0
2023-05-17 11:55:00,66.1,66.1,66.02,66.06,6869.0,66.1,66.1,66.02,66.06,6869.0
2023-05-17 12:00:00,66.05,66.08,66.01,66.06,10910.0,66.05,66.08,66.01,66.06,10910.0
2023-05-17 12:05:00,66.06,66.14,66.04,66.11,10258.0,66.06,66.14,66.04,66.11,10258.0
2023-05-17 12:10:00,66.11,66.13,66.04,66.07,8195.0,66.11,66.13,66.04,66.07,8195.0
2023-05-17 12:15:00,66.06,66.08,66.0,66.03,12196.0,66.06,66.08,66.0,66.03,12196.0
2023-05-17 12:20:00,66.04,66.14,66.03,66.05,6018.0,66.04,66.14,66.03,66.05,6018.0
2023-05-17 12:25:00,66.04,66.1,66.02,66.04,6061.0,66.04,66.1,66.02,66.04,6061.0
2023-05-17 12:30:00,66.06,66.16,66.06,66.13,5696.0,66.06,66.16,66.06,66.13,5696.0
2023-05-17 12:35:00,66.12,66.33,66.12,66.33,13170.0,66.12,66.33,66.12,66.33,13170.0
2023-05-17 12:40:00,66.36,66.4,66.29,66.31,10102.0,66.36,66.4,66.29,66.31,10102.0
2023-05-17 12:45:00,66.31,66.5,66.3,66.48,11927.0,66.31,66.5,66.3,66.48,11927.0
2023-05-17 12:50:00,66.49,66.64,66.48,66.62,11837.0,66.49,66.64,66.48,66.62,11837.0
2023-05-17 12:55:00,66.61,66.69,66.57,66.57,9557.0,66.61,66.69,66.57,66.57,9557.0
2023-05-17 13:00:00,66.57,66.64,66.55,66.57,4135.0,66.57,66.64,66.55,66.57,4135.0
2023-05-17 13:05:00,66.56,66.66,66.56,66.6,8110.0,66.56,66.66,66.56,66.6,8110.0
2023-05-17 13:10:00,66.61,66.63,66.57,66.58,9572.0,66.61,66.63,66.57,66.58,9572.0
2023-05-17 13:15:00,66.57,66.58,66.52,66.54,7545.0,66.57,66.58,66.52,66.54,7545.0
2023-05-17 13:20:00,66.55,66.64,66.55,66.62,7547.0,66.55,66.64,66.55,66.62,7547.0
2023-05-17 13:25:00,66.62,66.68,66.61,66.65,7606.0,66.62,66.68,66.61,66.65,7606.0
2023-05-17 13:30:00,66.65,66.77,66.65,66.73,12283.0,66.65,66.77,66.65,66.73,12283.0
2023-05-17 13:35:00,66.71,66.73,66.66,66.7,4279.0,66.71,66.73,66.66,66.7,4279.0
2023-05-17 13:40:00,66.69,66.8,66.69,66.78,8556.0,66.69,66.8,66.69,66.78,8556.0
2023-05-17 13:45:00,66.78,66.79,66.73,66.73,5237.0,66.78,66.79,66.73,66.73,5237.0
2023-05-17 13:50:00,66.72,66.74,66.67,66.68,8729.0,66.72,66.74,66.67,66.68,8729.0
2023-05-17 13:55:00,66.7,66.7,66.62,66.63,5921.0,66.7,66.7,66.62,66.63,5921.0
2023-05-17 14:00:00,66.64,66.65,66.6,66.61,6278.0,66.64,66.65,66.6,66.61,6278.0
2023-05-17 14:05:00,66.61,66.61,66.51,66.55,10445.0,66.61,66.61,66.51,66.55,10445.0
2023-05-17 14:10:00,66.56,66.71,66.56,66.63,7081.0,66.56,66.71,66.56,66.63,7081.0
2023-05-17 14:15:00,66.63,66.65,66.6,66.63,7937.0,66.63,66.65,66.6,66.63,7937.0
2023-05-17 14:20:00,66.65,66.7,66.64,66.69,6569.0,66.65,66.7,66.64,66.69,6569.0
2023-05-17 14:25:00,66.69,66.69,66.6,66.62,7852.0,66.69,66.69,66.6,66.62,7852.0
2023-05-17 14:30:00,66.64,66.7,66.59,66.7,16343.0,66.64,66.7,66.59,66.7,16343.0
2023-05-17 14:35:00,66.71,66.82,66.71,66.81,14081.0,66.71,66.82,66.71,66.81,14081.0
2023-05-17 14:40:00,66.81,66.84,66.76,66.83,10855.0,66.81,66.84,66.76,66.83,10855.0
2023-05-17 14:45:00,66.83,66.95,66.8,66.93,16425.0,66.83,66.95,66.8,66.93,16425.0
2023-05-17 14:50:00,66.93,66.95,66.89,66.95,13520.0,66.93,66.95,66.89,66.95,13520.0
2023-05-17 14:55:00,66.94,66.99,66.92,66.98,16061.0,66.94,66.99,66.92,66.98,16061.0
2023-05-17 15:00:00,66.98,67.09,66.97,67.07,32936.0,66.98,67.09,66.97,67.07,32936.0
2023-05-17 15:05:00,67.07,67.14,67.07,67.13,27781.0,67.07,67.14,67.07,67.13,27781.0
2023-05-17 15:10:00,67.13,67.22,67.13,67.2,21324.0,67.13,67.22,67.13,67.2,21324.0
2023-05-17 15:15:00,67.2,67.25,67.16,67.17,16476.0,67.2,67.25,67.16,67.17,16476.0
2023-05-17 15:20:00,67.17,67.17,67.07,67.07,17872.0,67.17,67.17,67.07,67.07,17872.0
2023-05-17 15:25:00,67.07,67.14,67.07,67.12,9080.0,67.07,67.14,67.07,67.12,9080.0
2023-05-17 15:30:00,67.12,67.16,67.04,67.05,20495.0,67.12,67.16,67.04,67.05,20495.0
2023-05-17 15:35:00,67.05,67.07,67.0,67.06,30333.0,67.05,67.07,67.0,67.06,30333.0
2023-05-17 15:40:00,67.06,67.15,67.02,67.14,23844.0,67.06,67.15,67.02,67.14,23844.0
2023-05-17 15:45:00,67.14,67.31,67.11,67.29,30632.0,67.14,67.31,67.11,67.29,30632.0
2023-05-17 15:50:00,67.3,67.34,67.24,67.3,86712.0,67.3,67.34,67.24,67.3,86712.0
2023-05-17 15:55:00,67.3,67.39,67.16,67.2,208178.0,67.3,67.39,67.16,67.2,208178.0
2023-05-18 09:30:00,66.84,66.85,66.66,66.66,24426.0,66.84,66.85,66.66,66.66,24426.0
2023-05-18 09:35:00,66.54,66.55,66.27,66.3,7695.0,66.54,66.55,66.27,66.3,7695.0
2023-05-18 09:40:00,66.3,66.3,65.8,65.89,21944.0,66.3,66.3,65.8,65.89,21944.0
2023-05-18 09:45:00,65.92,66.01,65.78,65.99,13296.0,65.92,66.01,65.78,65.99,13296.0
2023-05-18 09:50:00,65.98,66.02,65.87,65.96,9769.0,65.98,66.02,65.87,65.96,9769.0
2023-05-18 09:55:00,65.86,65.86,65.65,65.7,5234.0,65.86,65.86,65.65,65.7,5234.0
2023-05-18 10:00:00,65.7,65.71,65.53,65.55,10674.0,65.7,65.71,65.53,65.55,10674.0
2023-05-18 10:05:00,65.56,65.7,65.55,65.69,15131.0,65.56,65.7,65.55,65.69,15131.0
2023-05-18 10:10:00,65.7,65.97,65.69,65.95,25115.0,65.7,65.97,65.69,65.95,25115.0
2023-05-18 10:15:00,65.95,66.29,65.93,66.26,15592.0,65.95,66.29,65.93,66.26,15592.0
2023-05-18 10:20:00,66.28,66.4,66.28,66.39,13022.0,66.28,66.4,66.28,66.39,13022.0
2023-05-18 10:25:00,66.38,66.39,66.19,66.28,9562.0,66.38,66.39,66.19,66.28,9562.0
2023-05-18 10:30:00,66.3,66.3,66.15,66.24,5321.0,66.3,66.3,66.15,66.24,5321.0
2023-05-18 10:35:00,66.28,66.31,66.23,66.25,4673.0,66.28,66.31,66.23,66.25,4673.0
2023-05-18 10:40:00,66.22,66.31,66.2,66.22,4239.0,66.22,66.31,66.2,66.22,4239.0
2023-05-18 10:45:00,66.23,66.27,66.16,66.19,7514.0,66.23,66.27,66.16,66.19,7514.0
2023-05-18 10:50:00,66.24,66.35,66.24,66.3,5058.0,66.24,66.35,66.24,66.3,5058.0
2023-05-18 10:55:00,66.28,66.35,66.2,66.2,7243.0,66.28,66.35,66.2,66.2,7243.0
2023-05-18 11:00:00,66.18,66.27,66.15,66.15,5796.0,66.18,66.27,66.15,66.15,5796.0
2023-05-18 11:05:00,66.13,66.13,66.03,66.06,5904.0,66.13,66.13,66.03,66.06,5904.0
2023-05-18 11:10:00,66.06,66.07,65.98,66.03,10472.0,66.06,66.07,65.98,66.03,10472.0
2023-05-18 11:15:00,66.04,66.08,65.99,66.0,7103.0,66.04,66.08,65.99,66.0,7103.0
2023-05-18 11:20:00,66.0,66.01,65.86,65.91,4149.0,66.0,66.01,65.86,65.91,4149.0
2023-05-18 11:25:00,65.9,65.92,65.84,65.88,6019.0,65.9,65.92,65.84,65.88,6019.0
2023-05-18 11:30:00,65.88,65.95,65.82,65.95,8372.0,65.88,65.95,65.82,65.95,8372.0
2023-05-18 11:35:00,65.93,65.94,65.8,65.8,7662.0,65.93,65.94,65.8,65.8,7662.0
2023-05-18 11:40:00,65.81,65.84,65.75,65.78,11232.0,65.81,65.84,65.75,65.78,11232.0
2023-05-18 11:45:00,65.77,66.05,65.77,66.05,27484.0,65.77,66.05,65.77,66.05,27484.0
2023-05-18 11:50:00,66.03,66.07,65.89,65.98,33367.0,66.03,66.07,65.89,65.98,33367.0
2023-05-18 11:55:00,65.98,65.99,65.76,65.82,15351.0,65.98,65.99,65.76,65.82,15351.0
2023-05-18 12:00:00,65.83,65.83,65.68,65.7,7942.0,65.83,65.83,65.68,65.7,7942.0
2023-05-18 12:05:00,65.68,65.68,65.6,65.67,7148.0,65.68,65.68,65.6,65.67,7148.0
2023-05-18 12:10:00,65.67,65.77,65.67,65.68,10139.0,65.67,65.77,65.67,65.68,10139.0
2023-05-18 12:15:00,65.65,65.8,65.6,65.76,27463.0,65.65,65.8,65.6,65.76,27463.0
2023-05-18 12:20:00,65.76,65.84,65.72,65.83,5527.0,65.76,65.84,65.72,65.83,5527.0
2023-05-18 12:25:00,65.83,65.91,65.81,65.88,4959.0,65.83,65.91,65.81,65.88,4959.0
2023-05-18 12:30:00,65.87,65.87,65.81,65.83,4964.0,65.87,65.87,65.81,65.83,4964.0
2023-05-18 12:35:00,65.82,65.83,65.71,65.72,5774.0,65.82,65.83,65.71,65.72,5774.0
2023-05-18 12:40:00,65.73,65.78,65.7,65.76,7107.0,65.73,65.78,65.7,65.76,7107.0
2023-05-18 12:45:00,65.73,65.73,65.59,65.63,4689.0,65.73,65.73,65.59,65.63,4689.0
2023-05-18 12:50:00,65.62,65.62,65.52,65.53,4825.0,65.62,65.62,65.52,65.53,4825.0
2023-05-18 12:55:00,65.54,65.55,65.46,65.54,8473.0,65.54,65.55,65.46,65.54,8473.0
2023-05-18 13:00:00,65.51,65.53,65.48,65.51,4799.0,65.51,65.53,65.48,65.51,4799.0
2023-05-18 13:05:00,65.52,65.56,65.47,65.48,5300.0,65.52,65.56,65.47,65.48,5300.0
2023-05-18 13:10:00,65.5,65.58,65.48,65.56,5280.0,65.5,65.58,65.48,65.56,5280.0
2023-05-18 13:15:00,65.57,65.58,65.46,65.52,6628.0,65.57,65.58,65.46,65.52,6628.0
2023-05-18 13:20:00,65.49,65.62,65.48,65.56,7277.0,65.49,65.62,65.48,65.56,7277.0
2023-05-18 13:25:00,65.55,65.64,65.46,65.46,15673.0,65.55,65.64,65.46,65.46,15673.0
2023-05-18 13:30:00,65.45,65.49,65.39,65.43,10931.0,65.45,65.49,65.39,65.43,10931.0
2023-05-18 13:35:00,65.45,65.49,65.35,65.36,10928.0,65.45,65.49,65.35,65.36,10928.0
2023-05-18 13:40:00,65.35,65.35,65.3,65.31,8285.0,65.35,65.35,65.3,65.31,8285.0
2023-05-18 13:45:00,65.3,65.34,65.27,65.34,7383.0,65.3,65.34,65.27,65.34,7383.0
2023-05-18 13:50:00,65.33,65.39,65.32,65.37,14688.0,65.33,65.39,65.32,65.37,14688.0
2023-05-18 13:55:00,65.38,65.38,65.27,65.36,14688.0,65.38,65.38,65.27,65.36,14688.0
2023-05-18 14:00:00,65.38,65.45,65.38,65.42,16425.0,65.38,65.45,65.38,65.42,16425.0
2023-05-18 14:05:00,65.43,65.55,65.42,65.49,41554.0,65.43,65.55,65.42,65.49,41554.0
2023-05-18 14:10:00,65.48,65.49,65.38,65.42,12396.0,65.48,65.49,65.38,65.42,12396.0
2023-05-18 14:15:00,65.44,65.56,65.44,65.56,12761.0,65.44,65.56,65.44,65.56,12761.0
2023-05-18 14:20:00,65.56,65.6,65.52,65.57,14015.0,65.56,65.6,65.52,65.57,14015.0
2023-05-18 14:25:00,65.58,65.66,65.57,65.58,11240.0,65.58,65.66,65.57,65.58,11240.0
2023-05-18 14:30:00,65.59,65.68,65.59,65.64,8040.0,65.59,65.68,65.59,65.64,8040.0
2023-05-18 14:35:00,65.63,65.65,65.55,65.63,29182.0,65.63,65.65,65.55,65.63,29182.0
2023-05-18 14:40:00,65.62,65.63,65.43,65.44,21574.0,65.62,65.63,65.43,65.44,21574.0
2023-05-18 14:45:00,65.42,65.45,65.39,65.44,10717.0,65.42,65.45,65.39,65.44,10717.0
2023-05-18 14:50:00,65.43,65.47,65.39,65.42,8631.0,65.43,65.47,65.39,65.42,8631.0
2023-05-18 14:55:00,65.42,65.46,65.41,65.41,14012.0,65.42,65.46,65.41,65.41,14012.0
2023-05-18 15:00:00,65.41,65.51,65.41,65.5,48890.0,65.41,65.51,65.41,65.5,48890.0
2023-05-18 15:05:00,65.51,65.55,65.44,65.53,37110.0,65.51,65.55,65.44,65.53,37110.0
2023-05-18 15:10:00,65.54,65.73,65.54,65.68,19658.0,65.54,65.73,65.54,65.68,19658.0
2023-05-18 15:15:00,65.69,65.74,65.62,65.72,42605.0,65.69,65.74,65.62,65.72,42605.0
2023-05-18 15:20:00,65.72,65.72,65.6,65.62,33960.0,65.72,65.72,65.6,65.62,33960.0
2023-05-18 15:25:00,65.61,65.71,65.59,65.64,35548.0,65.61,65.71,65.59,65.64,35548.0
2023-05-18 15:30:00,65.64,65.64,65.48,65.52,34199.0,65.64,65.64,65.48,65.52,34199.0
2023-05-18 15:35:00,65.52,65.57,65.49,65.54,41138.0,65.52,65.57,65.49,65.54,41138.0
2023-05-18 15:40:00,65.53,65.6,65.53,65.57,56736.0,65.53,65.6,65.53,65.57,56736.0
2023-05-18 15:45:00,65.57,65.7,65.55,65.69,113159.0,65.57,65.7,65.55,65.69,113159.0
2023-05-18 15:50:00,65.69,65.96,65.68,65.78,140721.0,65.69,65.96,65.68,65.78,140721.0
2023-05-18 15:55:00,65.78,65.84,65.74,65.8,193401.0,65.78,65.84,65.74,65.8,193401.0
2023-05-19 09:30:00,66.0,66.19,65.69,66.15,163593.0,66.0,66.19,65.69,66.15,163593.0
2023-05-19 09:35:00,66.05,66.1,65.9,66.0,9668.0,66.05,66.1,65.9,66.0,9668.0
2023-05-19 09:40:00,65.95,65.96,65.81,65.89,7944.0,65.95,65.96,65.81,65.89,7944.0
2023-05-19 09:45:00,65.89,66.24,65.86,66.23,92588.0,65.89,66.24,65.86,66.23,92588.0
2023-05-19 09:50:00,66.23,66.24,66.09,66.17,26318.0,66.23,66.24,66.09,66.17,26318.0
2023-05-19 09:55:00,66.17,66.2,65.93,65.93,17604.0,66.17,66.2,65.93,65.93,17604.0
2023-05-19 10:00:00,65.92,65.94,65.68,65.68,33104.0,65.92,65.94,65.68,65.68,33104.0
2023-05-19 10:05:00,65.67,65.91,65.63,65.8,26262.0,65.67,65.91,65.63,65.8,26262.0
2023-05-19 10:10:00,65.8,65.91,65.68,65.89,16545.0,65.8,65.91,65.68,65.89,16545.0
2023-05-19 10:15:00,65.87,65.91,65.79,65.81,13323.0,65.87,65.91,65.79,65.81,13323.0
2023-05-19 10:20:00,65.81,65.88,65.79,65.86,18437.0,65.81,65.88,65.79,65.86,18437.0
2023-05-19 10:25:00,65.86,66.0,65.8,65.98,18290.0,65.86,66.0,65.8,65.98,18290.0
2023-05-19 10:30:00,65.95,66.0,65.87,65.89,15315.0,65.95,66.0,65.87,65.89,15315.0
2023-05-19 10:35:00,65.9,65.95,65.87,65.94,20238.0,65.9,65.95,65.87,65.94,20238.0
2023-05-19 10:40:00,65.94,66.04,65.91,66.0,27751.0,65.94,66.04,65.91,66.0,27751.0
2023-05-19 10:45:00,66.0,66.09,65.99,66.04,27235.0,66.0,66.09,65.99,66.04,27235.0
2023-05-19 10:50:00,66.03,66.13,66.03,66.08,23494.0,66.03,66.13,66.03,66.08,23494.0
2023-05-19 10:55:00,66.08,66.12,66.02,66.04,23728.0,66.08,66.12,66.02,66.04,23728.0
2023-05-19 11:00:00,66.05,66.27,66.04,66.22,24560.0,66.05,66.27,66.04,66.22,24560.0
2023-05-19 11:05:00,66.23,66.23,65.98,66.0,17520.0,66.23,66.23,65.98,66.0,17520.0
2023-05-19 11:10:00,66.0,66.06,65.95,66.02,28902.0,66.0,66.06,65.95,66.02,28902.0
2023-05-19 11:15:00,66.01,66.04,65.93,65.95,29471.0,66.01,66.04,65.93,65.95,29471.0
2023-05-19 11:20:00,65.95,66.04,65.91,65.94,28087.0,65.95,66.04,65.91,65.94,28087.0
2023-05-19 11:25:00,65.93,65.96,65.76,65.76,27494.0,65.93,65.96,65.76,65.76,27494.0
2023-05-19 11:30:00,65.72,65.76,65.6,65.64,13872.0,65.72,65.76,65.6,65.64,13872.0
2023-05-19 11:35:00,65.63,65.65,65.47,65.5,12301.0,65.63,65.65,65.47,65.5,12301.0
2023-05-19 11:40:00,65.49,65.58,65.46,65.58,30158.0,65.49,65.58,65.46,65.58,30158.0
2023-05-19 11:45:00,65.58,65.65,65.55,65.57,29733.0,65.58,65.65,65.55,65.57,29733.0
2023-05-19 11:50:00,65.58,65.66,65.51,65.53,55220.0,65.58,65.66,65.51,65.53,55220.0
2023-05-19 11:55:00,65.53,65.56,65.42,65.45,48499.0,65.53,65.56,65.42,65.45,48499.0
2023-05-19 12:00:00,65.44,65.62,65.44,65.6,32479.0,65.44,65.62,65.44,65.6,32479.0
2023-05-19 12:05:00,65.61,65.61,65.49,65.53,11398.0,65.61,65.61,65.49,65.53,11398.0
2023-05-19 12:10:00,65.51,65.56,65.47,65.48,11033.0,65.51,65.56,65.47,65.48,11033.0
2023-05-19 12:15:00,65.47,65.57,65.41,65.53,13695.0,65.47,65.57,65.41,65.53,13695.0
2023-05-19 12:20:00,65.55,65.6,65.54,65.56,7752.0,65.55,65.6,65.54,65.56,7752.0
2023-05-19 12:25:00,65.55,65.58,65.52,65.56,9583.0,65.55,65.58,65.52,65.56,9583.0
2023-05-19 12:30:00,65.56,65.57,65.45,65.49,45199.0,65.56,65.57,65.45,65.49,45199.0
2023-05-19 12:35:00,65.49,65.57,65.44,65.44,19519.0,65.49,65.57,65.44,65.44,19519.0
2023-05-19 12:40:00,65.45,65.51,65.43,65.5,24749.0,65.45,65.51,65.43,65.5,24749.0
2023-05-19 12:45:00,65.51,65.59,65.5,65.58,15147.0,65.51,65.59,65.5,65.58,15147.0
2023-05-19 12:50:00,65.57,65.6,65.55,65.58,17723.0,65.57,65.6,65.55,65.58,17723.0
2023-05-19 12:55:00,65.58,65.6,65.51,65.52,13752.0,65.58,65.6,65.51,65.52,13752.0
2023-05-19 13:00:00,65.53,65.59,65.53,65.56,11271.0,65.53,65.59,65.53,65.56,11271.0
2023-05-19 13:05:00,65.54,65.6,65.5,65.58,14830.0,65.54,65.6,65.5,65.58,14830.0
2023-05-19 13:10:00,65.58,65.63,65.49,65.56,26371.0,65.58,65.63,65.49,65.56,26371.0
2023-05-19 13:15:00,65.58,65.59,65.54,65.55,18672.0,65.58,65.59,65.54,65.55,18672.0
2023-05-19 13:20:00,65.55,65.56,65.45,65.47,8432.0,65.55,65.56,65.45,65.47,8432.0
2023-05-19 13:25:00,65.48,65.52,65.41,65.45,19112.0,65.48,65.52,65.41,65.45,19112.0
2023-05-19 13:30:00,65.47,65.53,65.44,65.44,29525.0,65.47,65.53,65.44,65.44,29525.0
2023-05-19 13:35:00,65.43,65.44,65.32,65.35,13937.0,65.43,65.44,65.32,65.35,13937.0
2023-05-19 13:40:00,65.34,65.37,65.2,65.25,31548.0,65.34,65.37,65.2,65.25,31548.0
2023-05-19 13:45:00,65.24,65.29,65.17,65.25,10382.0,65.24,65.29,65.17,65.25,10382.0
2023-05-19 13:50:00,65.26,65.3,65.23,65.3,11446.0,65.26,65.3,65.23,65.3,11446.0
2023-05-19 13:55:00,65.28,65.29,65.17,65.17,9039.0,65.28,65.29,65.17,65.17,9039.0
2023-05-19 14:00:00,65.18,65.26,65.15,65.17,17248.0,65.18,65.26,65.15,65.17,17248.0
2023-05-19 14:05:00,65.18,65.3,65.18,65.28,12876.0,65.18,65.3,65.18,65.28,12876.0
2023-05-19 14:10:00,65.27,65.27,65.17,65.17,12347.0,65.27,65.27,65.17,65.17,12347.0
2023-05-19 14:15:00,65.18,65.22,65.08,65.2,14867.0,65.18,65.22,65.08,65.2,14867.0
2023-05-19 14:20:00,65.2,65.24,65.19,65.21,13994.0,65.2,65.24,65.19,65.21,13994.0
2023-05-19 14:25:00,65.2,65.22,65.12,65.12,13789.0,65.2,65.22,65.12,65.12,13789.0
2023-05-19 14:30:00,65.12,65.12,65.04,65.05,17560.0,65.12,65.12,65.04,65.05,17560.0
2023-05-19 14:35:00,65.04,65.13,65.04,65.08,14270.0,65.04,65.13,65.04,65.08,14270.0
2023-05-19 14:40:00,65.08,65.14,65.07,65.12,23382.0,65.08,65.14,65.07,65.12,23382.0
2023-05-19 14:45:00,65.11,65.16,65.06,65.14,23943.0,65.11,65.16,65.06,65.14,23943.0
2023-05-19 14:50:00,65.17,65.22,65.15,65.16,18167.0,65.17,65.22,65.15,65.16,18167.0
2023-05-19 14:55:00,65.16,65.2,65.12,65.18,20826.0,65.16,65.2,65.12,65.18,20826.0
2023-05-19 15:00:00,65.19,65.2,65.09,65.15,34670.0,65.19,65.2,65.09,65.15,34670.0
2023-05-19 15:05:00,65.16,65.16,65.05,65.05,12587.0,65.16,65.16,65.05,65.05,12587.0
2023-05-19 15:10:00,65.05,65.12,65.04,65.1,19789.0,65.05,65.12,65.04,65.1,19789.0
2023-05-19 15:15:00,65.09,65.09,64.99,65.05,20158.0,65.09,65.09,64.99,65.05,20158.0
2023-05-19 15:20:00,65.05,65.05,64.99,65.03,16652.0,65.05,65.05,64.99,65.03,16652.0
2023-05-19 15:25:00,65.02,65.04,64.99,64.99,22316.0,65.02,65.04,64.99,64.99,22316.0
2023-05-19 15:30:00,65.0,65.03,64.97,65.01,41213.0,65.0,65.03,64.97,65.01,41213.0
2023-05-19 15:35:00,65.0,65.12,65.0,65.09,33371.0,65.0,65.12,65.0,65.09,33371.0
2023-05-19 15:40:00,65.09,65.2,65.08,65.19,27815.0,65.09,65.2,65.08,65.19,27815.0
2023-05-19 15:45:00,65.18,65.32,65.18,65.27,54146.0,65.18,65.32,65.18,65.27,54146.0
2023-05-19 15:50:00,65.28,65.33,65.27,65.32,122483.0,65.28,65.33,65.27,65.32,122483.0
2023-05-19 15:55:00,65.32,65.41,65.31,65.41,245881.0,65.32,65.41,65.31,65.41,245881.0
2023-05-22 09:30:00,65.33,65.77,65.33,65.59,31124.0,65.33,65.77,65.33,65.59,31124.0
2023-05-22 09:35:00,65.53,65.63,65.43,65.49,11182.0,65.53,65.63,65.43,65.49,11182.0
2023-05-22 09:40:00,65.44,65.52,65.07,65.07,15026.0,65.44,65.52,65.07,65.07,15026.0
2023-05-22 09:45:00,65.06,65.09,64.73,64.74,27558.0,65.06,65.09,64.73,64.74,27558.0
2023-05-22 09:50:00,64.76,64.85,64.67,64.83,17635.0,64.76,64.85,64.67,64.83,17635.0
2023-05-22 09:55:00,64.84,64.85,64.68,64.76,15301.0,64.84,64.85,64.68,64.76,15301.0
2023-05-22 10:00:00,64.74,65.01,64.68,64.96,14049.0,64.74,65.01,64.68,64.96,14049.0
2023-05-22 10:05:00,64.96,65.07,64.96,64.97,18283.0,64.96,65.07,64.96,64.97,18283.0
2023-05-22 10:10:00,65.01,65.31,65.01,65.22,30745.0,65.01,65.31,65.01,65.22,30745.0
2023-05-22 10:15:00,65.21,65.35,65.18,65.25,20176.0,65.21,65.35,65.18,65.25,20176.0
2023-05-22 10:20:00,65.25,65.37,65.2,65.21,19044.0,65.25,65.37,65.2,65.21,19044.0
2023-05-22 10:25:00,65.2,65.36,65.13,65.32,21672.0,65.2,65.36,65.13,65.32,21672.0
2023-05-22 10:30:00,65.32,65.46,65.32,65.45,10882.0,65.32,65.46,65.32,65.45,10882.0
2023-05-22 10:35:00,65.46,65.5,65.38,65.41,11257.0,65.46,65.5,65.38,65.41,11257.0
2023-05-22 10:40:00,65.44,65.52,65.37,65.52,9658.0,65.44,65.52,65.37,65.52,9658.0
2023-05-22 10:45:00,65.52,65.54,65.36,65.38,88464.0,65.52,65.54,65.36,65.38,88464.0
2023-05-22 10:50:00,65.38,65.54,65.37,65.42,9270.0,65.38,65.54,65.37,65.42,9270.0
2023-05-22 10:55:00,65.42,65.44,65.27,65.36,12771.0,65.42,65.44,65.27,65.36,12771.0
2023-05-22 11:00:00,65.37,65.41,65.29,65.37,10996.0,65.37,65.41,65.29,65.37,10996.0
2023-05-22 11:05:00,65.35,65.47,65.35,65.39,25208.0,65.35,65.47,65.35,65.39,25208.0
2023-05-22 11:10:00,65.4,65.42,65.32,65.41,23910.0,65.4,65.42,65.32,65.41,23910.0
2023-05-22 11:15:00,65.41,65.47,65.38,65.46,22898.0,65.41,65.47,65.38,65.46,22898.0
2023-05-22 11:20:00,65.47,65.5,65.29,65.33,19064.0,65.47,65.5,65.29,65.33,19064.0
2023-05-22 11:25:00,65.31,65.38,65.25,65.33,17926.0,65.31,65.38,65.25,65.33,17926.0
2023-05-22 11:30:00,65.31,65.45,65.31,65.44,27454.0,65.31,65.45,65.31,65.44,27454.0
2023-05-22 11:35:00,65.44,65.59,65.44,65.49,23551.0,65.44,65.59,65.44,65.49,23551.0
2023-05-22 11:40:00,65.48,65.49,65.41,65.44,64628.0,65.48,65.49,65.41,65.44,64628.0
2023-05-22 11:45:00,65.44,65.53,65.36,65.51,35864.0,65.44,65.53,65.36,65.51,35864.0
2023-05-22 11:50:00,65.5,65.72,65.41,65.72,20817.0,65.5,65.72,65.41,65.72,20817.0
2023-05-22 11:55:00,65.73,65.77,65.65,65.68,11563.0,65.73,65.77,65.65,65.68,11563.0
2023-05-22 12:00:00,65.7,65.74,65.69,65.7,6659.0,65.7,65.74,65.69,65.7,6659.0
2023-05-22 12:05:00,65.69,65.74,65.63,65.66,12321.0,65.69,65.74,65.63,65.66,12321.0
2023-05-22 12:10:00,65.67,65.73,65.67,65.7,6644.0,65.67,65.73,65.67,65.7,6644.0
2023-05-22 12:15:00,65.69,65.69,65.62,65.65,18863.0,65.69,65.69,65.62,65.65,18863.0
2023-05-22 12:20:00,65.64,65.7,65.56,65.59,23508.0,65.64,65.7,65.56,65.59,23508.0
2023-05-22 12:25:00,65.6,65.64,65.53,65.53,24252.0,65.6,65.64,65.53,65.53,24252.0
2023-05-22 12:30:00,65.55,65.66,65.54,65.64,10675.0,65.55,65.66,65.54,65.64,10675.0
2023-05-22 12:35:00,65.65,65.66,65.61,65.62,14488.0,65.65,65.66,65.61,65.62,14488.0
2023-05-22 12:40:00,65.62,65.75,65.62,65.73,9752.0,65.62,65.75,65.62,65.73,9752.0
2023-05-22 12:45:00,65.73,65.73,65.64,65.65,12835.0,65.73,65.73,65.64,65.65,12835.0
2023-05-22 12:50:00,65.65,65.7,65.62,65.63,9324.0,65.65,65.7,65.62,65.63,9324.0
2023-05-22 12:55:00,65.64,65.65,65.53,65.54,10727.0,65.64,65.65,65.53,65.54,10727.0
2023-05-22 13:00:00,65.57,65.62,65.51,65.52,7963.0,65.57,65.62,65.51,65.52,7963.0
2023-05-22 13:05:00,65.49,65.49,65.41,65.44,6725.0,65.49,65.49,65.41,65.44,6725.0
2023-05-22 13:10:00,65.45,65.46,65.31,65.31,10896.0,65.45,65.46,65.31,65.31,10896.0
2023-05-22 13:15:00,65.3,65.44,65.26,65.39,45310.0,65.3,65.44,65.26,65.39,45310.0
2023-05-22 13:20:00,65.38,65.46,65.37,65.42,10007.0,65.38,65.46,65.37,65.42,10007.0
2023-05-22 13:25:00,65.42,65.47,65.42,65.44,6448.0,65.42,65.47,65.42,65.44,6448.0
2023-05-22 13:30:00,65.43,65.46,65.37,65.4,30554.0,65.43,65.46,65.37,65.4,30554.0
2023-05-22 13:35:00,65.4,65.42,65.3,65.31,11525.0,65.4,65.42,65.3,65.31,11525.0
2023-05-22 13:40:00,65.32,65.33,65.28,65.31,6584.0,65.32,65.33,65.28,65.31,6584.0
2023-05-22 13:45:00,65.31,65.33,65.27,65.31,9425.0,65.31,65.33,65.27,65.31,9425.0
2023-05-22 13:50:00,65.31,65.31,65.25,65.25,9115.0,65.31,65.31,65.25,65.25,9115.0
2023-05-22 13:55:00,65.25,65.26,65.16,65.17,14323.0,65.25,65.26,65.16,65.17,14323.0
2023-05-22 14:00:00,65.17,65.17,65.06,65.06,11721.0,65.17,65.17,65.06,65.06,11721.0
2023-05-22 14:05:00,65.08,65.14,65.06,65.14,13726.0,65.08,65.14,65.06,65.14,13726.0
2023-05-22 14:10:00,65.13,65.2,65.13,65.18,10275.0,65.13,65.2,65.13,65.18,10275.0
2023-05-22 14:15:00,65.18,65.28,65.18,65.27,13430.0,65.18,65.28,65.18,65.27,13430.0
2023-05-22 14:20:00,65.26,65.3,65.24,65.25,11038.0,65.26,65.3,65.24,65.25,11038.0
2023-05-22 14:25:00,65.23,65.31,65.2,65.28,12377.0,65.23,65.31,65.2,65.28,12377.0
2023-05-22 14:30:00,65.28,65.33,65.26,65.32,8143.0,65.28,65.33,65.26,65.32,8143.0
2023-05-22 14:35:00,65.33,65.36,65.28,65.35,8145.0,65.33,65.36,65.28,65.35,8145.0
2023-05-22 14:40:00,65.35,65.45,65.35,65.45,8454.0,65.35,65.45,65.35,65.45,8454.0
2023-05-22 14:45:00,65.45,65.5,65.42,65.48,10343.0,65.45,65.5,65.42,65.48,10343.0
2023-05-22 14:50:00,65.49,65.54,65.48,65.52,11954.0,65.49,65.54,65.48,65.52,11954.0
2023-05-22 14:55:00,65.51,65.52,65.42,65.49,26434.0,65.51,65.52,65.42,65.49,26434.0
2023-05-22 15:00:00,65.48,65.5,65.33,65.33,24847.0,65.48,65.5,65.33,65.33,24847.0
2023-05-22 15:05:00,65.34,65.36,65.27,65.28,12122.0,65.34,65.36,65.27,65.28,12122.0
2023-05-22 15:10:00,65.28,65.28,65.11,65.13,15333.0,65.28,65.28,65.11,65.13,15333.0
2023-05-22 15:15:00,65.12,65.21,65.11,65.18,19365.0,65.12,65.21,65.11,65.18,19365.0
2023-05-22 15:20:00,65.17,65.19,65.11,65.12,15565.0,65.17,65.19,65.11,65.12,15565.0
2023-05-22 15:25:00,65.12,65.12,65.03,65.05,47146.0,65.12,65.12,65.03,65.05,47146.0
2023-05-22 15:30:00,65.05,65.05,65.0,65.01,56035.0,65.05,65.05,65.0,65.01,56035.0
2023-05-22 15:35:00,65.01,65.12,65.0,65.09,62210.0,65.01,65.12,65.0,65.09,62210.0
2023-05-22 15:40:00,65.09,65.17,65.09,65.12,35658.0,65.09,65.17,65.09,65.12,35658.0
2023-05-22 15:45:00,65.11,65.17,65.02,65.03,60731.0,65.11,65.17,65.02,65.03,60731.0
2023-05-22 15:50:00,65.03,65.25,65.03,65.25,76195.0,65.03,65.25,65.03,65.25,76195.0
2023-05-22 15:55:00,65.25,65.27,65.17,65.2,142731.0,65.25,65.27,65.17,65.2,142731.0
2023-05-23 09:30:00,64.7,64.76,64.54,64.63,24310.0,64.7,64.76,64.54,64.63,24310.0
2023-05-23 09:35:00,64.62,64.66,64.26,64.4,18184.0,64.62,64.66,64.26,64.4,18184.0
2023-05-23 09:40:00,64.44,64.57,64.35,64.53,5714.0,64.44,64.57,64.35,64.53,5714.0
2023-05-23 09:45:00,64.54,64.64,64.5,64.61,8932.0,64.54,64.64,64.5,64.61,8932.0
2023-05-23 09:50:00,64.6,64.63,64.46,64.47,3340.0,64.6,64.63,64.46,64.47,3340.0
2023-05-23 09:55:00,64.46,64.51,64.39,64.42,7185.0,64.46,64.51,64.39,64.42,7185.0
2023-05-23 10:00:00,64.45,64.6,64.39,64.6,8342.0,64.45,64.6,64.39,64.6,8342.0
2023-05-23 10:05:00,64.59,64.72,64.52,64.69,21276.0,64.59,64.72,64.52,64.69,21276.0
2023-05-23 10:10:00,64.69,64.79,64.69,64.74,11061.0,64.69,64.79,64.69,64.74,11061.0
2023-05-23 10:15:00,64.71,64.72,64.57,64.6,10149.0,64.71,64.72,64.57,64.6,10149.0
2023-05-23 10:20:00,64.62,64.7,64.58,64.69,16276.0,64.62,64.7,64.58,64.69,16276.0
2023-05-23 10:25:00,64.7,64.76,64.61,64.7,27139.0,64.7,64.76,64.61,64.7,27139.0
2023-05-23 10:30:00,64.68,64.73,64.64,64.72,17433.0,64.68,64.73,64.64,64.72,17433.0
2023-05-23 10:35:00,64.72,64.84,64.67,64.8,27891.0,64.72,64.84,64.67,64.8,27891.0
2023-05-23 10:40:00,64.81,64.95,64.72,64.92,17526.0,64.81,64.95,64.72,64.92,17526.0
2023-05-23 10:45:00,64.91,65.01,64.88,64.98,22537.0,64.91,65.01,64.88,64.98,22537.0
2023-05-23 10:50:00,64.99,65.1,64.91,65.1,7418.0,64.99,65.1,64.91,65.1,7418.0
2023-05-23 10:55:00,65.12,65.12,64.96,64.98,10243.0,65.12,65.12,64.96,64.98,10243.0
2023-05-23 11:00:00,64.98,65.08,64.97,65.08,14608.0,64.98,65.08,64.97,65.08,14608.0
2023-05-23 11:05:00,65.11,65.14,65.06,65.11,7669.0,65.11,65.14,65.06,65.11,7669.0
2023-05-23 11:10:00,65.09,65.11,65.04,65.05,49715.0,65.09,65.11,65.04,65.05,49715.0
2023-05-23 11:15:00,65.04,65.04,64.92,64.92,17665.0,65.04,65.04,64.92,64.92,17665.0
2023-05-23 11:20:00,64.92,64.97,64.9,64.96,14323.0,64.92,64.97,64.9,64.96,14323.0
2023-05-23 11:25:00,64.95,65.02,64.94,64.96,7613.0,64.95,65.02,64.94,64.96,7613.0
2023-05-23 11:30:00,64.97,64.99,64.95,64.98,5128.0,64.97,64.99,64.95,64.98,5128.0
2023-05-23 11:35:00,64.97,65.13,64.96,65.13,6310.0,64.97,65.13,64.96,65.13,6310.0
2023-05-23 11:40:00,65.14,65.21,65.11,65.18,7504.0,65.14,65.21,65.11,65.18,7504.0
2023-05-23 11:45:00,65.21,65.4,65.19,65.4,5803.0,65.21,65.4,65.19,65.4,5803.0
2023-05-23 11:50:00,65.4,65.47,65.36,65.4,12658.0,65.4,65.47,65.36,65.4,12658.0
2023-05-23 11:55:00,65.39,65.42,65.28,65.31,16825.0,65.39,65.42,65.28,65.31,16825.0
2023-05-23 12:00:00,65.31,65.39,65.29,65.3,16576.0,65.31,65.39,65.29,65.3,16576.0
2023-05-23 12:05:00,65.3,65.32,65.16,65.16,10038.0,65.3,65.32,65.16,65.16,10038.0
2023-05-23 12:10:00,65.15,65.15,65.04,65.09,6661.0,65.15,65.15,65.04,65.09,6661.0
2023-05-23 12:15:00,65.06,65.09,65.02,65.06,6173.0,65.06,65.09,65.02,65.06,6173.0
2023-05-23 12:20:00,65.06,65.16,65.02,65.11,11790.0,65.06,65.16,65.02,65.11,11790.0
2023-05-23 12:25:00,65.1,65.17,65.1,65.17,6113.0,65.1,65.17,65.1,65.17,6113.0
2023-05-23 12:30:00,65.15,65.23,65.14,65.23,4443.0,65.15,65.23,65.14,65.23,4443.0
2023-05-23 12:35:00,65.21,65.21,65.07,65.12,12884.0,65.21,65.21,65.07,65.12,12884.0
2023-05-23 12:40:00,65.12,65.18,65.11,65.18,5065.0,65.12,65.18,65.11,65.18,5065.0
2023-05-23 12:45:00,65.17,65.2,65.06,65.06,14457.0,65.17,65.2,65.06,65.06,14457.0
2023-05-23 12:50:00,65.06,65.06,64.96,65.03,6255.0,65.06,65.06,64.96,65.03,6255.0
2023-05-23 12:55:00,65.06,65.07,65.02,65.04,4299.0,65.06,65.07,65.02,65.04,4299.0
2023-05-23 13:00:00,65.03,65.15,65.03,65.14,7623.0,65.03,65.15,65.03,65.14,7623.0
2023-05-23 13:05:00,65.15,65.16,65.06,65.15,15000.0,65.15,65.16,65.06,65.15,15000.0
2023-05-23 13:10:00,65.16,65.17,65.03,65.1,9084.0,65.16,65.17,65.03,65.1,9084.0
2023-05-23 13:15:00,65.1,65.12,65.09,65.12,5656.0,65.1,65.12,65.09,65.12,5656.0
2023-05-23 13:20:00,65.11,65.12,65.03,65.06,4942.0,65.11,65.12,65.03,65.06,4942.0
2023-05-23 13:25:00,65.06,65.06,64.88,64.91,6887.0,65.06,65.06,64.88,64.91,6887.0
2023-05-23 13:30:00,64.89,64.89,64.76,64.76,6577.0,64.89,64.89,64.76,64.76,6577.0
2023-05-23 13:35:00,64.77,64.86,64.77,64.86,6041.0,64.77,64.86,64.77,64.86,6041.0
2023-05-23 13:40:00,64.88,64.96,64.87,64.96,5477.0,64.88,64.96,64.87,64.96,5477.0
2023-05-23 13:45:00,64.99,65.01,64.96,64.98,7221.0,64.99,65.01,64.96,64.98,7221.0
2023-05-23 13:50:00,64.98,64.99,64.94,64.96,6432.0,64.98,64.99,64.94,64.96,6432.0
2023-05-23 13:55:00,64.94,64.98,64.94,64.96,4699.0,64.94,64.98,64.94,64.96,4699.0
2023-05-23 14:00:00,64.96,64.99,64.96,64.99,4153.0,64.96,64.99,64.96,64.99,4153.0
2023-05-23 14:05:00,64.97,65.03,64.96,64.96,9388.0,64.97,65.03,64.96,64.96,9388.0
2023-05-23 14:10:00,64.94,64.96,64.84,64.87,8088.0,64.94,64.96,64.84,64.87,8088.0
2023-05-23 14:15:00,64.86,64.89,64.82,64.82,4068.0,64.86,64.89,64.82,64.82,4068.0
2023-05-23 14:20:00,64.81,64.83,64.71,64.72,17777.0,64.81,64.83,64.71,64.72,17777.0
2023-05-23 14:25:00,64.72,64.8,64.67,64.76,17331.0,64.72,64.8,64.67,64.76,17331.0
2023-05-23 14:30:00,64.76,64.88,64.74,64.86,8063.0,64.76,64.88,64.74,64.86,8063.0
2023-05-23 14:35:00,64.87,64.87,64.78,64.84,8406.0,64.87,64.87,64.78,64.84,8406.0
2023-05-23 14:40:00,64.85,64.87,64.8,64.87,6485.0,64.85,64.87,64.8,64.87,6485.0
2023-05-23 14:45:00,64.86,64.88,64.83,64.86,4826.0,64.86,64.88,64.83,64.86,4826.0
2023-05-23 14:50:00,64.86,64.91,64.85,64.91,6062.0,64.86,64.91,64.85,64.91,6062.0
2023-05-23 14:55:00,64.91,64.92,64.87,64.92,7861.0,64.91,64.92,64.87,64.92,7861.0
2023-05-23 15:00:00,64.9,64.92,64.83,64.84,11405.0,64.9,64.92,64.83,64.84,11405.0
2023-05-23 15:05:00,64.85,64.89,64.81,64.82,19237.0,64.85,64.89,64.81,64.82,19237.0
2023-05-23 15:10:00,64.82,64.86,64.81,64.84,19557.0,64.82,64.86,64.81,64.84,19557.0
2023-05-23 15:15:00,64.84,64.85,64.75,64.76,18976.0,64.84,64.85,64.75,64.76,18976.0
2023-05-23 15:20:00,64.75,64.92,64.75,64.92,7122.0,64.75,64.92,64.75,64.92,7122.0
2023-05-23 15:25:00,64.93,64.95,64.89,64.93,9704.0,64.93,64.95,64.89,64.93,9704.0
2023-05-23 15:30:00,64.93,64.95,64.87,64.89,24463.0,64.93,64.95,64.87,64.89,24463.0
2023-05-23 15:35:00,64.89,65.0,64.87,64.97,22882.0,64.89,65.0,64.87,64.97,22882.0
2023-05-23 15:40:00,64.97,65.0,64.89,64.99,43974.0,64.97,65.0,64.89,64.99,43974.0
2023-05-23 15:45:00,65.0,65.09,64.97,65.09,29598.0,65.0,65.09,64.97,65.09,29598.0
2023-05-23 15:50:00,65.1,65.13,65.0,65.0,68963.0,65.1,65.13,65.0,65.0,68963.0
2023-05-23 15:55:00,65.0,65.11,65.0,65.05,178556.0,65.0,65.11,65.0,65.05,178556.0
2023-05-24 09:30:00,64.99,65.03,64.53,64.55,18438.0,64.99,65.03,64.53,64.55,18438.0
2023-05-24 09:35:00,64.55,64.55,64.27,64.31,19871.0,64.55,64.55,64.27,64.31,19871.0
2023-05-24 09:40:00,64.33,64.43,64.24,64.42,22850.0,64.33,64.43,64.24,64.42,22850.0
2023-05-24 09:45:00,64.44,64.55,64.41,64.49,11739.0,64.44,64.55,64.41,64.49,11739.0
2023-05-24 09:50:00,64.5,64.61,64.49,64.53,15071.0,64.5,64.61,64.49,64.53,15071.0
2023-05-24 09:55:00,64.52,64.63,64.38,64.45,39355.0,64.52,64.63,64.38,64.45,39355.0
2023-05-24 10:00:00,64.39,64.51,64.32,64.45,23965.0,64.39,64.51,64.32,64.45,23965.0
2023-05-24 10:05:00,64.42,64.6,64.3,64.59,16630.0,64.42,64.6,64.3,64.59,16630.0
2023-05-24 10:10:00,64.59,64.69,64.58,64.67,29791.0,64.59,64.69,64.58,64.67,29791.0
2023-05-24 10:15:00,64.65,64.84,64.63,64.77,12592.0,64.65,64.84,64.63,64.77,12592.0
2023-05-24 10:20:00,64.79,64.79,64.63,64.64,13834.0,64.79,64.79,64.63,64.64,13834.0
2023-05-24 10:25:00,64.66,64.73,64.59,64.7,16707.0,64.66,64.73,64.59,64.7,16707.0
2023-05-24 10:30:00,64.73,64.75,64.68,64.74,29459.0,64.73,64.75,64.68,64.74,29459.0
2023-05-24 10:35:00,64.74,64.74,64.62,64.65,20411.0,64.74,64.74,64.62,64.65,20411.0
2023-05-24 10:40:00,64.64,64.69,64.61,64.67,20412.0,64.64,64.69,64.61,64.67,20412.0
2023-05-24 10:45:00,64.68,64.73,64.6,64.62,41102.0,64.68,64.73,64.6,64.62,41102.0
2023-05-24 10:50:00,64.63,64.66,64.5,64.5,11389.0,64.63,64.66,64.5,64.5,11389.0
2023-05-24 10:55:00,64.5,64.54,64.44,64.44,17230.0,64.5,64.54,64.44,64.44,17230.0
2023-05-24 11:00:00,64.44,64.48,64.38,64.48,33010.0,64.44,64.48,64.38,64.48,33010.0
2023-05-24 11:05:00,64.48,64.54,64.35,64.45,340654.0,64.48,64.54,64.35,64.45,340654.0
2023-05-24 11:10:00,64.43,64.47,64.35,64.45,115264.0,64.43,64.47,64.35,64.45,115264.0
2023-05-24 11:15:00,64.46,64.53,64.45,64.48,17467.0,64.46,64.53,64.45,64.48,17467.0
2023-05-24 11:20:00,64.48,64.54,64.35,64.39,85043.0,64.48,64.54,64.35,64.39,85043.0
2023-05-24 11:25:00,64.38,64.49,64.35,64.36,55914.0,64.38,64.49,64.35,64.36,55914.0
2023-05-24 11:30:00,64.36,64.41,64.28,64.36,20061.0,64.36,64.41,64.28,64.36,20061.0
2023-05-24 11:35:00,64.35,64.36,64.31,64.35,13685.0,64.35,64.36,64.31,64.35,13685.0
2023-05-24 11:40:00,64.34,64.46,64.33,64.34,16047.0,64.34,64.46,64.33,64.34,16047.0
2023-05-24 11:45:00,64.37,64.48,64.37,64.48,17685.0,64.37,64.48,64.37,64.48,17685.0
2023-05-24 11:50:00,64.48,64.5,64.45,64.45,6388.0,64.48,64.5,64.45,64.45,6388.0
2023-05-24 11:55:00,64.45,64.48,64.44,64.44,8599.0,64.45,64.48,64.44,64.44,8599.0
2023-05-24 12:00:00,64.45,64.57,64.43,64.57,16837.0,64.45,64.57,64.43,64.57,16837.0
2023-05-24 12:05:00,64.56,64.58,64.51,64.51,7518.0,64.56,64.58,64.51,64.51,7518.0
2023-05-24 12:10:00,64.52,64.6,64.48,64.48,44904.0,64.52,64.6,64.48,64.48,44904.0
2023-05-24 12:15:00,64.48,64.59,64.46,64.56,16675.0,64.48,64.59,64.46,64.56,16675.0
2023-05-24 12:20:00,64.56,64.58,64.51,64.53,11420.0,64.56,64.58,64.51,64.53,11420.0
2023-05-24 12:25:00,64.54,64.54,64.46,64.48,6053.0,64.54,64.54,64.46,64.48,6053.0
2023-05-24 12:30:00,64.47,64.56,64.46,64.56,5922.0,64.47,64.56,64.46,64.56,5922.0
2023-05-24 12:35:00,64.55,64.56,64.46,64.48,9180.0,64.55,64.56,64.46,64.48,9180.0
2023-05-24 12:40:00,64.5,64.53,64.48,64.52,5830.0,64.5,64.53,64.48,64.52,5830.0
2023-05-24 12:45:00,64.52,64.52,64.43,64.44,8858.0,64.52,64.52,64.43,64.44,8858.0
2023-05-24 12:50:00,64.45,64.49,64.45,64.47,4858.0,64.45,64.49,64.45,64.47,4858.0
2023-05-24 12:55:00,64.48,64.54,64.47,64.54,7914.0,64.48,64.54,64.47,64.54,7914.0
2023-05-24 13:00:00,64.54,64.54,64.47,64.5,7212.0,64.54,64.54,64.47,64.5,7212.0
2023-05-24 13:05:00,64.49,64.51,64.47,64.47,8775.0,64.49,64.51,64.47,64.47,8775.0
2023-05-24 13:10:00,64.48,64.5,64.47,64.49,11487.0,64.48,64.5,64.47,64.49,11487.0
2023-05-24 13:15:00,64.48,64.57,64.45,64.57,17683.0,64.48,64.57,64.45,64.57,17683.0
2023-05-24 13:20:00,64.58,64.66,64.57,64.58,19080.0,64.58,64.66,64.57,64.58,19080.0
2023-05-24 13:25:00,64.57,64.57,64.49,64.51,9658.0,64.57,64.57,64.49,64.51,9658.0
2023-05-24 13:30:00,64.52,64.71,64.51,64.71,37346.0,64.52,64.71,64.51,64.71,37346.0
2023-05-24 13:35:00,64.71,64.73,64.64,64.64,45797.0,64.71,64.73,64.64,64.64,45797.0
2023-05-24 13:40:00,64.66,64.75,64.65,64.68,9567.0,64.66,64.75,64.65,64.68,9567.0
2023-05-24 13:45:00,64.69,64.7,64.62,64.63,18855.0,64.69,64.7,64.62,64.63,18855.0
2023-05-24 13:50:00,64.62,64.68,64.61,64.67,5473.0,64.62,64.68,64.61,64.67,5473.0
2023-05-24 13:55:00,64.67,64.7,64.65,64.65,4392.0,64.67,64.7,64.65,64.65,4392.0
2023-05-24 14:00:00,64.66,64.72,64.63,64.63,7022.0,64.66,64.72,64.63,64.63,7022.0
2023-05-24 14:05:00,64.64,64.69,64.62,64.63,7626.0,64.64,64.69,64.62,64.63,7626.0
2023-05-24 14:10:00,64.63,64.77,64.63,64.73,27969.0,64.63,64.77,64.63,64.73,27969.0
2023-05-24 14:15:00,64.72,64.78,64.69,64.77,7202.0,64.72,64.78,64.69,64.77,7202.0
2023-05-24 14:20:00,64.78,64.89,64.72,64.79,26160.0,64.78,64.89,64.72,64.79,26160.0
2023-05-24 14:25:00,64.78,64.79,64.7,64.71,5519.0,64.78,64.79,64.7,64.71,5519.0
2023-05-24 14:30:00,64.69,64.69,64.63,64.64,7203.0,64.69,64.69,64.63,64.64,7203.0
2023-05-24 14:35:00,64.64,64.78,64.64,64.75,8919.0,64.64,64.78,64.64,64.75,8919.0
2023-05-24 14:40:00,64.73,64.79,64.73,64.74,13141.0,64.73,64.79,64.73,64.74,13141.0
2023-05-24 14:45:00,64.75,64.85,64.75,64.85,5003.0,64.75,64.85,64.75,64.85,5003.0
2023-05-24 14:50:00,64.84,64.87,64.76,64.81,10090.0,64.84,64.87,64.76,64.81,10090.0
2023-05-24 14:55:00,64.78,64.8,64.74,64.77,6503.0,64.78,64.8,64.74,64.77,6503.0
2023-05-24 15:00:00,64.78,64.79,64.73,64.76,8540.0,64.78,64.79,64.73,64.76,8540.0
2023-05-24 15:05:00,64.77,64.77,64.69,64.7,10466.0,64.77,64.77,64.69,64.7,10466.0
2023-05-24 15:10:00,64.7,64.78,64.69,64.75,14300.0,64.7,64.78,64.69,64.75,14300.0
2023-05-24 15:15:00,64.75,64.93,64.75,64.9,20530.0,64.75,64.93,64.75,64.9,20530.0
2023-05-24 15:20:00,64.91,64.98,64.84,64.86,18517.0,64.91,64.98,64.84,64.86,18517.0
2023-05-24 15:25:00,64.87,64.92,64.86,64.88,9372.0,64.87,64.92,64.86,64.88,9372.0
2023-05-24 15:30:00,64.88,65.01,64.88,64.89,15774.0,64.88,65.01,64.88,64.89,15774.0
2023-05-24 15:35:00,64.89,64.89,64.73,64.8,22135.0,64.89,64.89,64.73,64.8,22135.0
2023-05-24 15:40:00,64.81,64.82,64.74,64.76,21207.0,64.81,64.82,64.74,64.76,21207.0
2023-05-24 15:45:00,64.76,64.76,64.66,64.67,22696.0,64.76,64.76,64.66,64.67,22696.0
2023-05-24 15:50:00,64.67,64.7,64.52,64.65,78269.0,64.67,64.7,64.52,64.65,78269.0
2023-05-24 15:55:00,64.65,64.69,64.58,64.64,155863.0,64.65,64.69,64.58,64.64,155863.0
2023-05-25 09:30:00,64.16,64.16,63.5,63.79,28139.0,64.16,64.16,63.5,63.79,28139.0
2023-05-25 09:35:00,63.79,63.79,63.41,63.57,21430.0,63.79,63.79,63.41,63.57,21430.0
2023-05-25 09:40:00,63.52,63.53,63.41,63.53,6642.0,63.52,63.53,63.41,63.53,6642.0
2023-05-25 09:45:00,63.56,63.69,63.42,63.5,16012.0,63.56,63.69,63.42,63.5,16012.0
2023-05-25 09:50:00,63.51,63.62,63.47,63.47,11791.0,63.51,63.62,63.47,63.47,11791.0
2023-05-25 09:55:00,63.46,63.69,63.46,63.68,11128.0,63.46,63.69,63.46,63.68,11128.0
2023-05-25 10:00:00,63.68,63.86,63.67,63.82,18601.0,63.68,63.86,63.67,63.82,18601.0
2023-05-25 10:05:00,63.8,63.91,63.58,63.62,41110.0,63.8,63.91,63.58,63.62,41110.0
2023-05-25 10:10:00,63.62,63.73,63.53,63.53,41515.0,63.62,63.73,63.53,63.53,41515.0
2023-05-25 10:15:00,63.51,63.53,63.44,63.49,41313.0,63.51,63.53,63.44,63.49,41313.0
2023-05-25 10:20:00,63.48,63.53,63.4,63.53,10821.0,63.48,63.53,63.4,63.53,10821.0
2023-05-25 10:25:00,63.52,63.62,63.51,63.62,6574.0,63.52,63.62,63.51,63.62,6574.0
2023-05-25 10:30:00,63.62,63.67,63.54,63.55,9495.0,63.62,63.67,63.54,63.55,9495.0
2023-05-25 10:35:00,63.54,63.57,63.49,63.54,15579.0,63.54,63.57,63.49,63.54,15579.0
2023-05-25 10:40:00,63.51,63.59,63.44,63.53,8498.0,63.51,63.59,63.44,63.53,8498.0
2023-05-25 10:45:00,63.56,63.61,63.55,63.58,18445.0,63.56,63.61,63.55,63.58,18445.0
2023-05-25 10:50:00,63.6,63.61,63.52,63.52,9661.0,63.6,63.61,63.52,63.52,9661.0
2023-05-25 10:55:00,63.53,63.53,63.44,63.5,12370.0,63.53,63.53,63.44,63.5,12370.0
2023-05-25 11:00:00,63.5,63.59,63.43,63.57,7576.0,63.5,63.59,63.43,63.57,7576.0
2023-05-25 11:05:00,63.59,63.66,63.58,63.59,4970.0,63.59,63.66,63.58,63.59,4970.0
2023-05-25 11:10:00,63.59,63.62,63.49,63.49,8445.0,63.59,63.62,63.49,63.49,8445.0
2023-05-25 11:15:00,63.49,63.56,63.26,63.27,14230.0,63.49,63.56,63.26,63.27,14230.0
2023-05-25 11:20:00,63.29,63.33,63.26,63.27,6779.0,63.29,63.33,63.26,63.27,6779.0
2023-05-25 11:25:00,63.26,63.31,63.17,63.28,7769.0,63.26,63.31,63.17,63.28,7769.0
2023-05-25 11:30:00,63.28,63.3,63.21,63.23,10339.0,63.28,63.3,63.21,63.23,10339.0
2023-05-25 11:35:00,63.24,63.24,63.16,63.16,6284.0,63.24,63.24,63.16,63.16,6284.0
2023-05-25 11:40:00,63.16,63.3,63.16,63.28,15493.0,63.16,63.3,63.16,63.28,15493.0
2023-05-25 11:45:00,63.29,63.46,63.28,63.41,25918.0,63.29,63.46,63.28,63.41,25918.0
2023-05-25 11:50:00,63.41,63.43,63.33,63.34,15667.0,63.41,63.43,63.33,63.34,15667.0
2023-05-25 11:55:00,63.34,63.42,63.3,63.4,13945.0,63.34,63.42,63.3,63.4,13945.0
2023-05-25 12:00:00,63.41,63.61,63.41,63.59,51275.0,63.41,63.61,63.41,63.59,51275.0
2023-05-25 12:05:00,63.57,63.6,63.53,63.55,9838.0,63.57,63.6,63.53,63.55,9838.0
2023-05-25 12:10:00,63.57,63.64,63.55,63.59,6722.0,63.57,63.64,63.55,63.59,6722.0
2023-05-25 12:15:00,63.57,63.61,63.53,63.56,14191.0,63.57,63.61,63.53,63.56,14191.0
2023-05-25 12:20:00,63.57,63.58,63.51,63.51,8726.0,63.57,63.58,63.51,63.51,8726.0
2023-05-25 12:25:00,63.47,63.47,63.31,63.37,9808.0,63.47,63.47,63.31,63.37,9808.0
2023-05-25 12:30:00,63.37,63.45,63.28,63.29,29581.0,63.37,63.45,63.28,63.29,29581.0
2023-05-25 12:35:00,63.34,63.36,63.27,63.27,39792.0,63.34,63.36,63.27,63.27,39792.0
2023-05-25 12:40:00,63.29,63.29,63.21,63.23,6420.0,63.29,63.29,63.21,63.23,6420.0
2023-05-25 12:45:00,63.23,63.25,63.16,63.22,9129.0,63.23,63.25,63.16,63.22,9129.0
2023-05-25 12:50:00,63.2,63.23,63.16,63.17,8616.0,63.2,63.23,63.16,63.17,8616.0
2023-05-25 12:55:00,63.16,63.16,62.96,62.97,26075.0,63.16,63.16,62.96,62.97,26075.0
2023-05-25 13:00:00,62.98,63.02,62.95,62.97,9287.0,62.98,63.02,62.95,62.97,9287.0
2023-05-25 13:05:00,62.96,62.96,62.82,62.9,52628.0,62.96,62.96,62.82,62.9,52628.0
2023-05-25 13:10:00,62.91,62.99,62.88,62.92,26098.0,62.91,62.99,62.88,62.92,26098.0
2023-05-25 13:15:00,62.93,63.02,62.87,62.88,19092.0,62.93,63.02,62.87,62.88,19092.0
2023-05-25 13:20:00,62.9,62.97,62.86,62.95,6910.0,62.9,62.97,62.86,62.95,6910.0
2023-05-25 13:25:00,62.96,63.0,62.94,62.97,16618.0,62.96,63.0,62.94,62.97,16618.0
2023-05-25 13:30:00,62.97,63.13,62.97,63.06,144559.0,62.97,63.13,62.97,63.06,144559.0
2023-05-25 13:35:00,63.06,63.13,63.0,63.13,13593.0,63.06,63.13,63.0,63.13,13593.0
2023-05-25 13:40:00,63.13,63.2,63.1,63.1,8823.0,63.13,63.2,63.1,63.1,8823.0
2023-05-25 13:45:00,63.1,63.28,63.1,63.22,15458.0,63.1,63.28,63.1,63.22,15458.0
2023-05-25 13:50:00,63.22,63.27,63.2,63.24,9597.0,63.22,63.27,63.2,63.24,9597.0
2023-05-25 13:55:00,63.24,63.4,63.24,63.39,14647.0,63.24,63.4,63.24,63.39,14647.0
2023-05-25 14:00:00,63.4,63.53,63.32,63.36,37886.0,63.4,63.53,63.32,63.36,37886.0
2023-05-25 14:05:00,63.36,63.37,63.16,63.16,9722.0,63.36,63.37,63.16,63.16,9722.0
2023-05-25 14:10:00,63.17,63.28,63.16,63.22,37819.0,63.17,63.28,63.16,63.22,37819.0
2023-05-25 14:15:00,63.24,63.36,63.23,63.34,4611.0,63.24,63.36,63.23,63.34,4611.0
2023-05-25 14:20:00,63.34,63.34,63.25,63.27,5183.0,63.34,63.34,63.25,63.27,5183.0
2023-05-25 14:25:00,63.25,63.27,63.2,63.2,12794.0,63.25,63.27,63.2,63.2,12794.0
2023-05-25 14:30:00,63.19,63.22,63.1,63.12,10633.0,63.19,63.22,63.1,63.12,10633.0
2023-05-25 14:35:00,63.12,63.14,63.0,63.0,20384.0,63.12,63.14,63.0,63.0,20384.0
2023-05-25 14:40:00,63.01,63.07,62.98,63.06,15468.0,63.01,63.07,62.98,63.06,15468.0
2023-05-25 14:45:00,63.05,63.08,63.01,63.03,12134.0,63.05,63.08,63.01,63.03,12134.0
2023-05-25 14:50:00,63.03,63.09,63.02,63.08,13039.0,63.03,63.09,63.02,63.08,13039.0
2023-05-25 14:55:00,63.07,63.1,62.98,63.09,14042.0,63.07,63.1,62.98,63.09,14042.0
2023-05-25 15:00:00,63.09,63.14,63.08,63.09,23709.0,63.09,63.14,63.08,63.09,23709.0
2023-05-25 15:05:00,63.09,63.13,63.06,63.09,5147.0,63.09,63.13,63.06,63.09,5147.0
2023-05-25 15:10:00,63.1,63.17,63.1,63.16,6342.0,63.1,63.17,63.1,63.16,6342.0
2023-05-25 15:15:00,63.16,63.18,63.06,63.12,9622.0,63.16,63.18,63.06,63.12,9622.0
2023-05-25 15:20:00,63.1,63.22,63.09,63.19,8107.0,63.1,63.22,63.09,63.19,8107.0
2023-05-25 15:25:00,63.18,63.32,63.16,63.3,13070.0,63.18,63.32,63.16,63.3,13070.0
2023-05-25 15:30:00,63.27,63.4,63.27,63.39,23586.0,63.27,63.4,63.27,63.39,23586.0
2023-05-25 15:35:00,63.39,63.52,63.37,63.49,16428.0,63.39,63.52,63.37,63.49,16428.0
2023-05-25 15:40:00,63.51,63.6,63.47,63.59,15534.0,63.51,63.6,63.47,63.59,15534.0
2023-05-25 15:45:00,63.58,63.6,63.52,63.53,29158.0,63.58,63.6,63.52,63.53,29158.0
2023-05-25 15:50:00,63.52,63.54,63.41,63.45,50700.0,63.52,63.54,63.41,63.45,50700.0
2023-05-25 15:55:00,63.44,63.51,63.38,63.41,193698.0,63.44,63.51,63.38,63.41,193698.0
2023-05-26 09:30:00,63.3,63.51,63.11,63.51,32236.0,63.3,63.51,63.11,63.51,32236.0
2023-05-26 09:35:00,63.47,63.74,63.34,63.72,11893.0,63.47,63.74,63.34,63.72,11893.0
2023-05-26 09:40:00,63.73,64.11,63.73,63.98,13710.0,63.73,64.11,63.73,63.98,13710.0
2023-05-26 09:45:00,63.99,64.06,63.81,63.9,16086.0,63.99,64.06,63.81,63.9,16086.0
2023-05-26 09:50:00,63.88,63.9,63.58,63.65,13875.0,63.88,63.9,63.58,63.65,13875.0
2023-05-26 09:55:00,63.66,63.77,63.58,63.59,7460.0,63.66,63.77,63.58,63.59,7460.0
2023-05-26 10:00:00,63.58,63.68,63.52,63.62,24220.0,63.58,63.68,63.52,63.62,24220.0
2023-05-26 10:05:00,63.65,63.95,63.57,63.89,38075.0,63.65,63.95,63.57,63.89,38075.0
2023-05-26 10:10:00,63.93,63.94,63.79,63.79,14528.0,63.93,63.94,63.79,63.79,14528.0
2023-05-26 10:15:00,63.8,63.82,63.71,63.81,7077.0,63.8,63.82,63.71,63.81,7077.0
2023-05-26 10:20:00,63.8,63.8,63.72,63.77,7288.0,63.8,63.8,63.72,63.77,7288.0
2023-05-26 10:25:00,63.79,63.94,63.75,63.83,358975.0,63.79,63.94,63.75,63.83,358975.0
2023-05-26 10:30:00,63.83,63.84,63.57,63.57,39297.0,63.83,63.84,63.57,63.57,39297.0
2023-05-26 10:35:00,63.57,63.59,63.4,63.41,24912.0,63.57,63.59,63.4,63.41,24912.0
2023-05-26 10:40:00,63.41,63.54,63.37,63.37,19426.0,63.41,63.54,63.37,63.37,19426.0
2023-05-26 10:45:00,63.33,63.35,63.17,63.27,30966.0,63.33,63.35,63.17,63.27,30966.0
2023-05-26 10:50:00,63.26,63.33,63.21,63.29,17190.0,63.26,63.33,63.21,63.29,17190.0
2023-05-26 10:55:00,63.28,63.29,63.11,63.28,16424.0,63.28,63.29,63.11,63.28,16424.0
2023-05-26 11:00:00,63.29,63.39,63.27,63.3,18143.0,63.29,63.39,63.27,63.3,18143.0
2023-05-26 11:05:00,63.29,63.35,63.14,63.15,14080.0,63.29,63.35,63.14,63.15,14080.0
2023-05-26 11:10:00,63.15,63.15,62.98,63.14,12716.0,63.15,63.15,62.98,63.14,12716.0
2023-05-26 11:15:00,63.13,63.24,63.12,63.16,14922.0,63.13,63.24,63.12,63.16,14922.0
2023-05-26 11:20:00,63.16,63.16,62.99,63.0,15541.0,63.16,63.16,62.99,63.0,15541.0
2023-05-26 11:25:00,63.01,63.07,62.91,62.92,7475.0,63.01,63.07,62.91,62.92,7475.0
2023-05-26 11:30:00,62.92,62.95,62.8,62.84,35356.0,62.92,62.95,62.8,62.84,35356.0
2023-05-26 11:35:00,62.81,62.93,62.75,62.8,32111.0,62.81,62.93,62.75,62.8,32111.0
2023-05-26 11:40:00,62.8,62.85,62.78,62.8,8884.0,62.8,62.85,62.78,62.8,8884.0
2023-05-26 11:45:00,62.81,62.86,62.76,62.86,12340.0,62.81,62.86,62.76,62.86,12340.0
2023-05-26 11:50:00,62.87,62.94,62.84,62.84,12350.0,62.87,62.94,62.84,62.84,12350.0
2023-05-26 11:55:00,62.83,62.83,62.71,62.78,11277.0,62.83,62.83,62.71,62.78,11277.0
2023-05-26 12:00:00,62.78,62.86,62.75,62.85,6286.0,62.78,62.86,62.75,62.85,6286.0
2023-05-26 12:05:00,62.89,62.91,62.83,62.88,6637.0,62.89,62.91,62.83,62.88,6637.0
2023-05-26 12:10:00,62.92,62.93,62.87,62.87,4974.0,62.92,62.93,62.87,62.87,4974.0
2023-05-26 12:15:00,62.89,62.9,62.73,62.76,12801.0,62.89,62.9,62.73,62.76,12801.0
2023-05-26 12:20:00,62.75,62.85,62.75,62.77,7498.0,62.75,62.85,62.75,62.77,7498.0
2023-05-26 12:25:00,62.77,62.88,62.75,62.87,20664.0,62.77,62.88,62.75,62.87,20664.0
2023-05-26 12:30:00,62.86,62.91,62.86,62.88,19715.0,62.86,62.91,62.86,62.88,19715.0
2023-05-26 12:35:00,62.88,62.91,62.85,62.89,6723.0,62.88,62.91,62.85,62.89,6723.0
2023-05-26 12:40:00,62.87,62.91,62.87,62.91,5346.0,62.87,62.91,62.87,62.91,5346.0
2023-05-26 12:45:00,62.92,62.93,62.84,62.85,6441.0,62.92,62.93,62.84,62.85,6441.0
2023-05-26 12:50:00,62.84,62.91,62.83,62.83,7957.0,62.84,62.91,62.83,62.83,7957.0
2023-05-26 12:55:00,62.83,62.87,62.8,62.83,6301.0,62.83,62.87,62.8,62.83,6301.0
2023-05-26 13:00:00,62.83,62.89,62.77,62.79,13774.0,62.83,62.89,62.77,62.79,13774.0
2023-05-26 13:05:00,62.81,62.82,62.72,62.72,5207.0,62.81,62.82,62.72,62.72,5207.0
2023-05-26 13:10:00,62.72,62.77,62.68,62.68,10513.0,62.72,62.77,62.68,62.68,10513.0
2023-05-26 13:15:00,62.69,62.7,62.58,62.6,14872.0,62.69,62.7,62.58,62.6,14872.0
2023-05-26 13:20:00,62.6,62.64,62.59,62.64,14497.0,62.6,62.64,62.59,62.64,14497.0
2023-05-26 13:25:00,62.63,62.69,62.61,62.64,14150.0,62.63,62.69,62.61,62.64,14150.0
2023-05-26 13:30:00,62.66,62.66,62.58,62.66,23131.0,62.66,62.66,62.58,62.66,23131.0
2023-05-26 13:35:00,62.66,62.67,62.58,62.63,10130.0,62.66,62.67,62.58,62.63,10130.0
2023-05-26 13:40:00,62.63,62.63,62.58,62.61,8006.0,62.63,62.63,62.58,62.61,8006.0
2023-05-26 13:45:00,62.61,62.63,62.58,62.63,9408.0,62.61,62.63,62.58,62.63,9408.0
2023-05-26 13:50:00,62.63,62.66,62.6,62.62,6276.0,62.63,62.66,62.6,62.62,6276.0
2023-05-26 13:55:00,62.62,62.69,62.62,62.69,12170.0,62.62,62.69,62.62,62.69,12170.0
2023-05-26 14:00:00,62.7,62.75,62.68,62.68,12218.0,62.7,62.75,62.68,62.68,12218.0
2023-05-26 14:05:00,62.68,62.68,62.61,62.62,5751.0,62.68,62.68,62.61,62.62,5751.0
2023-05-26 14:10:00,62.64,62.67,62.6,62.65,12919.0,62.64,62.67,62.6,62.65,12919.0
2023-05-26 14:15:00,62.65,62.72,62.6,62.69,15773.0,62.65,62.72,62.6,62.69,15773.0
2023-05-26 14:20:00,62.7,62.77,62.67,62.77,29276.0,62.7,62.77,62.67,62.77,29276.0
2023-05-26 14:25:00,62.78,62.86,62.78,62.84,8308.0,62.78,62.86,62.78,62.84,8308.0
2023-05-26 14:30:00,62.84,62.91,62.84,62.9,12447.0,62.84,62.91,62.84,62.9,12447.0
2023-05-26 14:35:00,62.91,62.97,62.9,62.95,31322.0,62.91,62.97,62.9,62.95,31322.0
2023-05-26 14:40:00,62.96,62.96,62.86,62.87,7982.0,62.96,62.96,62.86,62.87,7982.0
2023-05-26 14:45:00,62.88,62.92,62.87,62.9,14241.0,62.88,62.92,62.87,62.9,14241.0
2023-05-26 14:50:00,62.89,63.0,62.87,62.96,13787.0,62.89,63.0,62.87,62.96,13787.0
2023-05-26 14:55:00,62.97,62.97,62.89,62.9,18440.0,62.97,62.97,62.89,62.9,18440.0
2023-05-26 15:00:00,62.91,62.94,62.88,62.91,11612.0,62.91,62.94,62.88,62.91,11612.0
2023-05-26 15:05:00,62.9,62.9,62.82,62.84,11465.0,62.9,62.9,62.82,62.84,11465.0
2023-05-26 15:10:00,62.84,62.87,62.79,62.83,14798.0,62.84,62.87,62.79,62.83,14798.0
2023-05-26 15:15:00,62.82,62.85,62.74,62.79,23427.0,62.82,62.85,62.74,62.79,23427.0
2023-05-26 15:20:00,62.8,62.81,62.65,62.65,31590.0,62.8,62.81,62.65,62.65,31590.0
2023-05-26 15:25:00,62.64,62.68,62.6,62.62,38473.0,62.64,62.68,62.6,62.62,38473.0
2023-05-26 15:30:00,62.62,62.7,62.6,62.7,33692.0,62.62,62.7,62.6,62.7,33692.0
2023-05-26 15:35:00,62.71,62.78,62.71,62.77,21725.0,62.71,62.78,62.71,62.77,21725.0
2023-05-26 15:40:00,62.76,62.77,62.69,62.74,26575.0,62.76,62.77,62.69,62.74,26575.0
2023-05-26 15:45:00,62.73,62.73,62.63,62.64,30166.0,62.73,62.73,62.63,62.64,30166.0
2023-05-26 15:50:00,62.63,62.74,62.58,62.74,77028.0,62.63,62.74,62.58,62.74,77028.0
2023-05-26 15:55:00,62.75,62.82,62.7,62.7,157130.0,62.75,62.82,62.7,62.7,157130.0
2023-05-30 09:30:00,61.99,62.25,61.84,62.11,79723.0,61.99,62.25,61.84,62.11,79723.0
2023-05-30 09:35:00,62.2,62.52,62.03,62.09,30508.0,62.2,62.52,62.03,62.09,30508.0
2023-05-30 09:40:00,62.08,62.4,62.05,62.32,36141.0,62.08,62.4,62.05,62.32,36141.0
2023-05-30 09:45:00,62.32,62.64,62.28,62.57,20138.0,62.32,62.64,62.28,62.57,20138.0
2023-05-30 09:50:00,62.54,62.73,62.49,62.71,27471.0,62.54,62.73,62.49,62.71,27471.0
2023-05-30 09:55:00,62.72,62.88,62.64,62.7,20598.0,62.72,62.88,62.64,62.7,20598.0
2023-05-30 10:00:00,62.7,62.81,62.47,62.6,42247.0,62.7,62.81,62.47,62.6,42247.0
2023-05-30 10:05:00,62.6,62.6,62.37,62.47,31619.0,62.6,62.6,62.37,62.47,31619.0
2023-05-30 10:10:00,62.45,62.7,62.45,62.66,20140.0,62.45,62.7,62.45,62.66,20140.0
2023-05-30 10:15:00,62.67,62.89,62.64,62.83,26150.0,62.67,62.89,62.64,62.83,26150.0
2023-05-30 10:20:00,62.78,62.83,62.64,62.64,11226.0,62.78,62.83,62.64,62.64,11226.0
2023-05-30 10:25:00,62.61,62.61,62.39,62.44,8945.0,62.61,62.61,62.39,62.44,8945.0
2023-05-30 10:30:00,62.47,62.59,62.4,62.41,20142.0,62.47,62.59,62.4,62.41,20142.0
2023-05-30 10:35:00,62.42,62.42,62.26,62.26,19048.0,62.42,62.42,62.26,62.26,19048.0
2023-05-30 10:40:00,62.28,62.47,62.27,62.47,10920.0,62.28,62.47,62.27,62.47,10920.0
2023-05-30 10:45:00,62.44,62.44,62.24,62.32,11960.0,62.44,62.44,62.24,62.32,11960.0
2023-05-30 10:50:00,62.32,62.41,62.32,62.35,13628.0,62.32,62.41,62.32,62.35,13628.0
2023-05-30 10:55:00,62.35,62.38,62.24,62.25,13668.0,62.35,62.38,62.24,62.25,13668.0
2023-05-30 11:00:00,62.23,62.44,62.22,62.38,9416.0,62.23,62.44,62.22,62.38,9416.0
2023-05-30 11:05:00,62.38,62.45,62.28,62.45,12645.0,62.38,62.45,62.28,62.45,12645.0
2023-05-30 11:10:00,62.45,62.51,62.36,62.42,21408.0,62.45,62.51,62.36,62.42,21408.0
2023-05-30 11:15:00,62.43,62.43,62.26,62.32,17831.0,62.43,62.43,62.26,62.32,17831.0
2023-05-30 11:20:00,62.32,62.33,62.17,62.22,16271.0,62.32,62.33,62.17,62.22,16271.0
2023-05-30 11:25:00,62.21,62.33,62.19,62.3,6728.0,62.21,62.33,62.19,62.3,6728.0
2023-05-30 11:30:00,62.29,62.33,62.17,62.2,19255.0,62.29,62.33,62.17,62.2,19255.0
2023-05-30 11:35:00,62.22,62.22,62.11,62.17,24363.0,62.22,62.22,62.11,62.17,24363.0
2023-05-30 11:40:00,62.16,62.26,62.14,62.14,10243.0,62.16,62.26,62.14,62.14,10243.0
2023-05-30 11:45:00,62.15,62.24,62.15,62.2,5540.0,62.15,62.24,62.15,62.2,5540.0
2023-05-30 11:50:00,62.22,62.23,62.12,62.15,31731.0,62.22,62.23,62.12,62.15,31731.0
2023-05-30 11:55:00,62.14,62.26,62.09,62.25,10673.0,62.14,62.26,62.09,62.25,10673.0
2023-05-30 12:00:00,62.25,62.28,62.21,62.23,12098.0,62.25,62.28,62.21,62.23,12098.0
2023-05-30 12:05:00,62.25,62.3,62.21,62.3,3193.0,62.25,62.3,62.21,62.3,3193.0
2023-05-30 12:10:00,62.32,62.32,62.22,62.27,5808.0,62.32,62.32,62.22,62.27,5808.0
2023-05-30 12:15:00,62.25,62.36,62.25,62.36,5856.0,62.25,62.36,62.25,62.36,5856.0
2023-05-30 12:20:00,62.35,62.39,62.3,62.39,7692.0,62.35,62.39,62.3,62.39,7692.0
2023-05-30 12:25:00,62.39,62.44,62.35,62.43,17037.0,62.39,62.44,62.35,62.43,17037.0
2023-05-30 12:30:00,62.45,62.47,62.37,62.44,13009.0,62.45,62.47,62.37,62.44,13009.0
2023-05-30 12:35:00,62.42,62.44,62.33,62.34,10743.0,62.42,62.44,62.33,62.34,10743.0
2023-05-30 12:40:00,62.33,62.35,62.23,62.24,5155.0,62.33,62.35,62.23,62.24,5155.0
2023-05-30 12:45:00,62.25,62.3,62.23,62.26,3716.0,62.25,62.3,62.23,62.26,3716.0
2023-05-30 12:50:00,62.29,62.41,62.28,62.41,3798.0,62.29,62.41,62.28,62.41,3798.0
2023-05-30 12:55:00,62.41,62.43,62.35,62.37,5995.0,62.41,62.43,62.35,62.37,5995.0
2023-05-30 13:00:00,62.37,62.38,62.28,62.29,5517.0,62.37,62.38,62.28,62.29,5517.0
2023-05-30 13:05:00,62.28,62.34,62.27,62.3,10958.0,62.28,62.34,62.27,62.3,10958.0
2023-05-30 13:10:00,62.28,62.34,62.28,62.34,2981.0,62.28,62.34,62.28,62.34,2981.0
2023-05-30 13:15:00,62.32,62.32,62.25,62.27,3419.0,62.32,62.32,62.25,62.27,3419.0
2023-05-30 13:20:00,62.28,62.36,62.25,62.36,12319.0,62.28,62.36,62.25,62.36,12319.0
2023-05-30 13:25:00,62.35,62.36,62.24,62.27,7381.0,62.35,62.36,62.24,62.27,7381.0
2023-05-30 13:30:00,62.26,62.27,62.16,62.18,11509.0,62.26,62.27,62.16,62.18,11509.0
2023-05-30 13:35:00,62.19,62.2,62.1,62.11,6764.0,62.19,62.2,62.1,62.11,6764.0
2023-05-30 13:40:00,62.1,62.13,62.1,62.11,2160.0,62.1,62.13,62.1,62.11,2160.0
2023-05-30 13:45:00,62.08,62.12,62.06,62.11,5624.0,62.08,62.12,62.06,62.11,5624.0
2023-05-30 13:50:00,62.11,62.14,62.1,62.1,3736.0,62.11,62.14,62.1,62.1,3736.0
2023-05-30 13:55:00,62.1,62.15,62.07,62.11,10229.0,62.1,62.15,62.07,62.11,10229.0
2023-05-30 14:00:00,62.12,62.16,62.11,62.12,3898.0,62.12,62.16,62.11,62.12,3898.0
2023-05-30 14:05:00,62.12,62.15,62.08,62.11,6388.0,62.12,62.15,62.08,62.11,6388.0
2023-05-30 14:10:00,62.11,62.14,62.08,62.12,5735.0,62.11,62.14,62.08,62.12,5735.0
2023-05-30 14:15:00,62.12,62.16,62.09,62.16,7894.0,62.12,62.16,62.09,62.16,7894.0
2023-05-30 14:20:00,62.14,62.19,62.1,62.14,14885.0,62.14,62.19,62.1,62.14,14885.0
2023-05-30 14:25:00,62.14,62.16,62.12,62.16,27831.0,62.14,62.16,62.12,62.16,27831.0
2023-05-30 14:30:00,62.17,62.2,62.16,62.2,11921.0,62.17,62.2,62.16,62.2,11921.0
2023-05-30 14:35:00,62.2,62.29,62.17,62.25,23822.0,62.2,62.29,62.17,62.25,23822.0
2023-05-30 14:40:00,62.25,62.27,62.21,62.24,12325.0,62.25,62.27,62.21,62.24,12325.0
2023-05-30 14:45:00,62.24,62.26,62.17,62.18,15084.0,62.24,62.26,62.17,62.18,15084.0
2023-05-30 14:50:00,62.19,62.19,62.12,62.15,14890.0,62.19,62.19,62.12,62.15,14890.0
2023-05-30 14:55:00,62.18,62.18,62.08,62.08,7432.0,62.18,62.18,62.08,62.08,7432.0
2023-05-30 15:00:00,62.06,62.07,61.99,62.01,16566.0,62.06,62.07,61.99,62.01,16566.0
2023-05-30 15:05:00,62.01,62.03,61.97,62.01,23927.0,62.01,62.03,61.97,62.01,23927.0
2023-05-30 15:10:00,62.02,62.07,61.96,61.97,11728.0,62.02,62.07,61.96,61.97,11728.0
2023-05-30 15:15:00,61.98,62.06,61.98,62.01,17656.0,61.98,62.06,61.98,62.01,17656.0
2023-05-30 15:20:00,62.01,62.03,61.95,61.97,17436.0,62.01,62.03,61.95,61.97,17436.0
2023-05-30 15:25:00,61.96,61.96,61.89,61.91,32007.0,61.96,61.96,61.89,61.91,32007.0
2023-05-30 15:30:00,61.92,61.98,61.9,61.91,16865.0,61.92,61.98,61.9,61.91,16865.0
2023-05-30 15:35:00,61.91,62.0,61.88,61.95,28080.0,61.91,62.0,61.88,61.95,28080.0
2023-05-30 15:40:00,61.97,62.0,61.96,61.98,31841.0,61.97,62.0,61.96,61.98,31841.0
2023-05-30 15:45:00,61.98,62.14,61.98,62.09,32129.0,61.98,62.14,61.98,62.09,32129.0
2023-05-30 15:50:00,62.09,62.09,61.91,61.93,66534.0,62.09,62.09,61.91,61.93,66534.0
2023-05-30 15:55:00,61.92,61.99,61.89,61.98,165992.0,61.92,61.99,61.89,61.98,165992.0
2023-05-31 09:30:00,61.88,61.91,61.44,61.45,48967.0,61.88,61.91,61.44,61.45,48967.0
2023-05-31 09:35:00,61.41,61.86,61.41,61.69,51136.0,61.41,61.86,61.41,61.69,51136.0
2023-05-31 09:40:00,61.68,61.88,61.61,61.8,28391.0,61.68,61.88,61.61,61.8,28391.0
2023-05-31 09:45:00,61.79,61.89,61.68,61.7,32106.0,61.79,61.89,61.68,61.7,32106.0
2023-05-31 09:50:00,61.72,61.79,61.65,61.79,18751.0,61.72,61.79,61.65,61.79,18751.0
2023-05-31 09:55:00,61.79,61.79,61.51,61.51,14303.0,61.79,61.79,61.51,61.51,14303.0
2023-05-31 10:00:00,61.53,61.73,61.34,61.72,51809.0,61.53,61.73,61.34,61.72,51809.0
2023-05-31 10:05:00,61.74,61.83,61.72,61.78,33491.0,61.74,61.83,61.72,61.78,33491.0
2023-05-31 10:10:00,61.78,61.9,61.75,61.88,34413.0,61.78,61.9,61.75,61.88,34413.0
2023-05-31 10:15:00,61.88,61.94,61.8,61.92,40336.0,61.88,61.94,61.8,61.92,40336.0
2023-05-31 10:20:00,61.9,61.9,61.75,61.76,19742.0,61.9,61.9,61.75,61.76,19742.0
2023-05-31 10:25:00,61.76,61.9,61.74,61.86,22812.0,61.76,61.9,61.74,61.86,22812.0
2023-05-31 10:30:00,61.86,61.89,61.76,61.89,42153.0,61.86,61.89,61.76,61.89,42153.0
2023-05-31 10:35:00,61.87,61.87,61.75,61.8,17061.0,61.87,61.87,61.75,61.8,17061.0
2023-05-31 10:40:00,61.82,61.84,61.65,61.68,19240.0,61.82,61.84,61.65,61.68,19240.0
2023-05-31 10:45:00,61.67,61.69,61.52,61.53,14163.0,61.67,61.69,61.52,61.53,14163.0
2023-05-31 10:50:00,61.52,61.52,61.4,61.44,19387.0,61.52,61.52,61.4,61.44,19387.0
2023-05-31 10:55:00,61.44,61.58,61.44,61.53,12287.0,61.44,61.58,61.44,61.53,12287.0
2023-05-31 11:00:00,61.52,61.7,61.48,61.67,14517.0,61.52,61.7,61.48,61.67,14517.0
2023-05-31 11:05:00,61.66,61.72,61.6,61.67,34694.0,61.66,61.72,61.6,61.67,34694.0
2023-05-31 11:10:00,61.67,61.68,61.59,61.62,14705.0,61.67,61.68,61.59,61.62,14705.0
2023-05-31 11:15:00,61.62,61.74,61.62,61.73,18606.0,61.62,61.74,61.62,61.73,18606.0
2023-05-31 11:20:00,61.73,61.83,61.73,61.83,14850.0,61.73,61.83,61.73,61.83,14850.0
2023-05-31 11:25:00,61.82,62.03,61.82,61.9,29954.0,61.82,62.03,61.82,61.9,29954.0
2023-05-31 11:30:00,61.89,62.13,61.88,62.13,28523.0,61.89,62.13,61.88,62.13,28523.0
2023-05-31 11:35:00,62.11,62.25,62.11,62.2,25258.0,62.11,62.25,62.11,62.2,25258.0
2023-05-31 11:40:00,62.19,62.19,62.13,62.13,17261.0,62.19,62.19,62.13,62.13,17261.0
2023-05-31 11:45:00,62.13,62.13,61.99,62.07,26793.0,62.13,62.13,61.99,62.07,26793.0
2023-05-31 11:50:00,62.07,62.16,62.03,62.15,17588.0,62.07,62.16,62.03,62.15,17588.0
2023-05-31 11:55:00,62.16,62.2,62.04,62.08,20222.0,62.16,62.2,62.04,62.08,20222.0
2023-05-31 12:00:00,62.08,62.11,62.05,62.09,20372.0,62.08,62.11,62.05,62.09,20372.0
2023-05-31 12:05:00,62.09,62.16,62.07,62.1,19614.0,62.09,62.16,62.07,62.1,19614.0
2023-05-31 12:10:00,62.11,62.16,62.08,62.12,17629.0,62.11,62.16,62.08,62.12,17629.0
2023-05-31 12:15:00,62.12,62.26,62.11,62.22,37909.0,62.12,62.26,62.11,62.22,37909.0
2023-05-31 12:20:00,62.22,62.22,62.08,62.1,25226.0,62.22,62.22,62.08,62.1,25226.0
2023-05-31 12:25:00,62.1,62.13,62.05,62.1,30662.0,62.1,62.13,62.05,62.1,30662.0
2023-05-31 12:30:00,62.1,62.16,62.09,62.16,22538.0,62.1,62.16,62.09,62.16,22538.0
2023-05-31 12:35:00,62.16,62.16,62.06,62.12,26175.0,62.16,62.16,62.06,62.12,26175.0
2023-05-31 12:40:00,62.11,62.23,62.11,62.22,30426.0,62.11,62.23,62.11,62.22,30426.0
2023-05-31 12:45:00,62.22,62.24,62.12,62.2,41853.0,62.22,62.24,62.12,62.2,41853.0
2023-05-31 12:50:00,62.2,62.25,62.14,62.23,30437.0,62.2,62.25,62.14,62.23,30437.0
2023-05-31 12:55:00,62.24,62.43,62.23,62.41,19971.0,62.24,62.43,62.23,62.41,19971.0
2023-05-31 13:00:00,62.41,62.47,62.29,62.3,155416.0,62.41,62.47,62.29,62.3,155416.0
2023-05-31 13:05:00,62.32,62.33,62.14,62.15,210984.0,62.32,62.33,62.14,62.15,210984.0
2023-05-31 13:10:00,62.15,62.21,62.05,62.08,85130.0,62.15,62.21,62.05,62.08,85130.0
2023-05-31 13:15:00,62.08,62.2,62.08,62.14,69437.0,62.08,62.2,62.08,62.14,69437.0
2023-05-31 13:20:00,62.14,62.2,62.13,62.19,118151.0,62.14,62.2,62.13,62.19,118151.0
2023-05-31 13:25:00,62.19,62.28,62.13,62.14,62331.0,62.19,62.28,62.13,62.14,62331.0
2023-05-31 13:30:00,62.13,62.15,62.06,62.1,108755.0,62.13,62.15,62.06,62.1,108755.0
2023-05-31 13:35:00,62.11,62.19,62.1,62.17,157495.0,62.11,62.19,62.1,62.17,157495.0
2023-05-31 13:40:00,62.18,62.24,62.17,62.18,65435.0,62.18,62.24,62.17,62.18,65435.0
2023-05-31 13:45:00,62.18,62.21,62.07,62.08,34499.0,62.18,62.21,62.07,62.08,34499.0
2023-05-31 13:50:00,62.09,62.17,62.09,62.12,25816.0,62.09,62.17,62.09,62.12,25816.0
2023-05-31 13:55:00,62.13,62.21,62.1,62.12,20118.0,62.13,62.21,62.1,62.12,20118.0
2023-05-31 14:00:00,62.13,62.15,62.06,62.15,31273.0,62.13,62.15,62.06,62.15,31273.0
2023-05-31 14:05:00,62.15,62.29,62.13,62.24,29621.0,62.15,62.29,62.13,62.24,29621.0
2023-05-31 14:10:00,62.23,62.29,62.21,62.27,34244.0,62.23,62.29,62.21,62.27,34244.0
2023-05-31 14:15:00,62.28,62.3,62.19,62.29,64600.0,62.28,62.3,62.19,62.29,64600.0
2023-05-31 14:20:00,62.3,62.34,62.27,62.29,27145.0,62.3,62.34,62.27,62.29,27145.0
2023-05-31 14:25:00,62.3,62.34,62.26,62.26,26132.0,62.3,62.34,62.26,62.26,26132.0
2023-05-31 14:30:00,62.27,62.45,62.27,62.31,40971.0,62.27,62.45,62.27,62.31,40971.0
2023-05-31 14:35:00,62.31,62.36,62.25,62.27,10237.0,62.31,62.36,62.25,62.27,10237.0
2023-05-31 14:40:00,62.28,62.3,62.15,62.17,15672.0,62.28,62.3,62.15,62.17,15672.0
2023-05-31 14:45:00,62.17,62.24,62.16,62.22,15155.0,62.17,62.24,62.16,62.22,15155.0
2023-05-31 14:50:00,62.21,62.26,62.14,62.22,21667.0,62.21,62.26,62.14,62.22,21667.0
2023-05-31 14:55:00,62.22,62.23,62.16,62.22,12239.0,62.22,62.23,62.16,62.22,12239.0
2023-05-31 15:00:00,62.23,62.28,62.21,62.28,13087.0,62.23,62.28,62.21,62.28,13087.0
2023-05-31 15:05:00,62.29,62.33,62.23,62.23,14914.0,62.29,62.33,62.23,62.23,14914.0
2023-05-31 15:10:00,62.22,62.39,62.22,62.38,17697.0,62.22,62.39,62.22,62.38,17697.0
2023-05-31 15:15:00,62.38,62.45,62.35,62.35,18368.0,62.38,62.45,62.35,62.35,18368.0
2023-05-31 15:20:00,62.34,62.46,62.32,62.45,30919.0,62.34,62.46,62.32,62.45,30919.0
2023-05-31 15:25:00,62.44,62.44,62.32,62.34,32297.0,62.44,62.44,62.32,62.34,32297.0
2023-05-31 15:30:00,62.33,62.42,62.28,62.4,25887.0,62.33,62.42,62.28,62.4,25887.0
2023-05-31 15:35:00,62.41,62.51,62.41,62.48,173070.0,62.41,62.51,62.41,62.48,173070.0
2023-05-31 15:40:00,62.48,62.75,62.46,62.75,237585.0,62.48,62.75,62.46,62.75,237585.0
2023-05-31 15:45:00,62.74,62.75,62.45,62.47,75054.0,62.74,62.75,62.45,62.47,75054.0
2023-05-31 15:50:00,62.48,62.61,62.37,62.45,196607.0,62.48,62.61,62.37,62.45,196607.0
2023-05-31 15:55:00,62.46,62.52,62.2,62.43,541722.0,62.46,62.52,62.2,62.43,541722.0
2023-06-01 09:30:00,62.69,62.78,62.47,62.78,49646.0,62.69,62.78,62.47,62.78,49646.0
2023-06-01 09:35:00,62.77,62.81,62.54,62.68,23419.0,62.77,62.81,62.54,62.68,23419.0
2023-06-01 09:40:00,62.77,62.83,62.53,62.72,17463.0,62.77,62.83,62.53,62.72,17463.0
2023-06-01 09:45:00,62.76,63.14,62.73,63.07,32084.0,62.76,63.14,62.73,63.07,32084.0
2023-06-01 09:50:00,63.09,63.09,62.9,62.98,50582.0,63.09,63.09,62.9,62.98,50582.0
2023-06-01 09:55:00,62.98,62.99,62.9,62.93,19291.0,62.98,62.99,62.9,62.93,19291.0
2023-06-01 10:00:00,62.95,63.21,62.83,63.21,15037.0,62.95,63.21,62.83,63.21,15037.0
2023-06-01 10:05:00,63.23,63.37,63.19,63.37,13249.0,63.23,63.37,63.19,63.37,13249.0
2023-06-01 10:10:00,63.4,63.53,63.38,63.51,11646.0,63.4,63.53,63.38,63.51,11646.0
2023-06-01 10:15:00,63.48,63.68,63.44,63.46,48974.0,63.48,63.68,63.44,63.46,48974.0
2023-06-01 10:20:00,63.46,63.7,63.44,63.7,12491.0,63.46,63.7,63.44,63.7,12491.0
2023-06-01 10:25:00,63.67,63.69,63.51,63.67,12595.0,63.67,63.69,63.51,63.67,12595.0
2023-06-01 10:30:00,63.7,64.31,63.64,64.05,167327.0,63.7,64.31,63.64,64.05,167327.0
2023-06-01 10:35:00,64.05,64.29,64.03,64.27,22892.0,64.05,64.29,64.03,64.27,22892.0
2023-06-01 10:40:00,64.21,64.36,64.21,64.29,19815.0,64.21,64.36,64.21,64.29,19815.0
2023-06-01 10:45:00,64.3,64.37,64.09,64.14,20002.0,64.3,64.37,64.09,64.14,20002.0
2023-06-01 10:50:00,64.15,64.5,64.15,64.5,31168.0,64.15,64.5,64.15,64.5,31168.0
2023-06-01 10:55:00,64.51,64.62,64.47,64.5,30660.0,64.51,64.62,64.47,64.5,30660.0
2023-06-01 11:00:00,64.45,64.61,64.44,64.57,28168.0,64.45,64.61,64.44,64.57,28168.0
2023-06-01 11:05:00,64.58,64.63,64.53,64.56,15894.0,64.58,64.63,64.53,64.56,15894.0
2023-06-01 11:10:00,64.56,64.73,64.55,64.73,28455.0,64.56,64.73,64.55,64.73,28455.0
2023-06-01 11:15:00,64.75,64.89,64.72,64.89,30721.0,64.75,64.89,64.72,64.89,30721.0
2023-06-01 11:20:00,64.89,64.93,64.82,64.87,20224.0,64.89,64.93,64.82,64.87,20224.0
2023-06-01 11:25:00,64.88,65.11,64.86,65.05,34662.0,64.88,65.11,64.86,65.05,34662.0
2023-06-01 11:30:00,65.03,65.14,65.01,65.04,10763.0,65.03,65.14,65.01,65.04,10763.0
2023-06-01 11:35:00,65.04,65.11,64.99,65.06,19701.0,65.04,65.11,64.99,65.06,19701.0
2023-06-01 11:40:00,65.06,65.12,65.03,65.08,7666.0,65.06,65.12,65.03,65.08,7666.0
2023-06-01 11:45:00,65.09,65.31,65.09,65.31,19925.0,65.09,65.31,65.09,65.31,19925.0
2023-06-01 11:50:00,65.31,65.37,65.27,65.34,66877.0,65.31,65.37,65.27,65.34,66877.0
2023-06-01 11:55:00,65.34,65.34,65.12,65.17,41886.0,65.34,65.34,65.12,65.17,41886.0
2023-06-01 12:00:00,65.19,65.53,65.19,65.31,81094.0,65.19,65.53,65.19,65.31,81094.0
2023-06-01 12:05:00,65.32,65.45,65.25,65.38,33855.0,65.32,65.45,65.25,65.38,33855.0
2023-06-01 12:10:00,65.39,65.52,65.27,65.52,23071.0,65.39,65.52,65.27,65.52,23071.0
2023-06-01 12:15:00,65.53,65.53,65.39,65.42,9222.0,65.53,65.53,65.39,65.42,9222.0
2023-06-01 12:20:00,65.4,65.43,65.28,65.29,24030.0,65.4,65.43,65.28,65.29,24030.0
2023-06-01 12:25:00,65.31,65.36,65.29,65.32,5292.0,65.31,65.36,65.29,65.32,5292.0
2023-06-01 12:30:00,65.33,65.34,65.27,65.29,18003.0,65.33,65.34,65.27,65.29,18003.0
2023-06-01 12:35:00,65.29,65.36,65.24,65.3,5851.0,65.29,65.36,65.24,65.3,5851.0
2023-06-01 12:40:00,65.3,65.3,65.19,65.21,5859.0,65.3,65.3,65.19,65.21,5859.0
2023-06-01 12:45:00,65.19,65.2,65.1,65.16,15289.0,65.19,65.2,65.1,65.16,15289.0
2023-06-01 12:50:00,65.15,65.18,65.08,65.14,23376.0,65.15,65.18,65.08,65.14,23376.0
2023-06-01 12:55:00,65.12,65.12,65.04,65.05,7706.0,65.12,65.12,65.04,65.05,7706.0
2023-06-01 13:00:00,65.05,65.08,64.99,65.02,7009.0,65.05,65.08,64.99,65.02,7009.0
2023-06-01 13:05:00,65.02,65.04,64.98,65.01,6918.0,65.02,65.04,64.98,65.01,6918.0
2023-06-01 13:10:00,64.99,64.99,64.86,64.86,11300.0,64.99,64.99,64.86,64.86,11300.0
2023-06-01 13:15:00,64.89,64.95,64.87,64.88,8798.0,64.89,64.95,64.87,64.88,8798.0
2023-06-01 13:20:00,64.9,64.91,64.77,64.77,29222.0,64.9,64.91,64.77,64.77,29222.0
2023-06-01 13:25:00,64.78,64.86,64.76,64.84,16064.0,64.78,64.86,64.76,64.84,16064.0
2023-06-01 13:30:00,64.85,64.92,64.75,64.75,12730.0,64.85,64.92,64.75,64.75,12730.0
2023-06-01 13:35:00,64.73,64.73,64.56,64.58,5726.0,64.73,64.73,64.56,64.58,5726.0
2023-06-01 13:40:00,64.59,64.61,64.5,64.5,23681.0,64.59,64.61,64.5,64.5,23681.0
2023-06-01 13:45:00,64.5,64.52,64.41,64.48,20720.0,64.5,64.52,64.41,64.48,20720.0
2023-06-01 13:50:00,64.48,64.48,64.39,64.39,9217.0,64.48,64.48,64.39,64.39,9217.0
2023-06-01 13:55:00,64.43,64.49,64.39,64.46,11455.0,64.43,64.49,64.39,64.46,11455.0
2023-06-01 14:00:00,64.47,64.47,64.36,64.37,8337.0,64.47,64.47,64.36,64.37,8337.0
2023-06-01 14:05:00,64.35,64.44,64.31,64.44,20008.0,64.35,64.44,64.31,64.44,20008.0
2023-06-01 14:10:00,64.45,64.49,64.37,64.48,26445.0,64.45,64.49,64.37,64.48,26445.0
2023-06-01 14:15:00,64.48,64.57,64.48,64.51,10750.0,64.48,64.57,64.48,64.51,10750.0
2023-06-01 14:20:00,64.51,64.55,64.48,64.48,7541.0,64.51,64.55,64.48,64.48,7541.0
2023-06-01 14:25:00,64.48,64.63,64.46,64.6,13456.0,64.48,64.63,64.46,64.6,13456.0
2023-06-01 14:30:00,64.6,64.65,64.59,64.64,9367.0,64.6,64.65,64.59,64.64,9367.0
2023-06-01 14:35:00,64.63,64.64,64.54,64.54,16283.0,64.63,64.64,64.54,64.54,16283.0
2023-06-01 14:40:00,64.56,64.61,64.52,64.61,11276.0,64.56,64.61,64.52,64.61,11276.0
2023-06-01 14:45:00,64.62,64.64,64.57,64.61,15070.0,64.62,64.64,64.57,64.61,15070.0
2023-06-01 14:50:00,64.6,64.71,64.59,64.7,8058.0,64.6,64.71,64.59,64.7,8058.0
2023-06-01 14:55:00,64.7,64.73,64.65,64.71,11456.0,64.7,64.73,64.65,64.71,11456.0
2023-06-01 15:00:00,64.72,64.77,64.67,64.75,139812.0,64.72,64.77,64.67,64.75,139812.0
2023-06-01 15:05:00,64.76,64.79,64.75,64.79,15889.0,64.76,64.79,64.75,64.79,15889.0
2023-06-01 15:10:00,64.8,64.89,64.8,64.89,15816.0,64.8,64.89,64.8,64.89,15816.0
2023-06-01 15:15:00,64.89,64.97,64.85,64.88,34893.0,64.89,64.97,64.85,64.88,34893.0
2023-06-01 15:20:00,64.88,64.96,64.85,64.96,26282.0,64.88,64.96,64.85,64.96,26282.0
2023-06-01 15:25:00,64.96,65.01,64.83,64.84,37156.0,64.96,65.01,64.83,64.84,37156.0
2023-06-01 15:30:00,64.85,64.92,64.82,64.84,48928.0,64.85,64.92,64.82,64.84,48928.0
2023-06-01 15:35:00,64.83,64.86,64.78,64.84,36440.0,64.83,64.86,64.78,64.84,36440.0
2023-06-01 15:40:00,64.83,64.87,64.78,64.83,63366.0,64.83,64.87,64.78,64.83,63366.0
2023-06-01 15:45:00,64.83,64.91,64.74,64.89,51402.0,64.83,64.91,64.74,64.89,51402.0
2023-06-01 15:50:00,64.89,64.91,64.75,64.89,134195.0,64.89,64.91,64.75,64.89,134195.0
2023-06-01 15:55:00,64.88,64.98,64.86,64.96,285775.0,64.88,64.98,64.86,64.96,285775.0
2023-06-02 09:30:00,65.22,65.22,64.41,64.46,35126.0,65.22,65.22,64.41,64.46,35126.0
2023-06-02 09:35:00,64.49,64.57,64.2,64.5,52576.0,64.49,64.57,64.2,64.5,52576.0
2023-06-02 09:40:00,64.5,64.75,64.5,64.75,26063.0,64.5,64.75,64.5,64.75,26063.0
2023-06-02 09:45:00,64.7,65.1,64.66,65.07,80948.0,64.7,65.1,64.66,65.07,80948.0
2023-06-02 09:50:00,65.09,65.16,64.9,64.91,17489.0,65.09,65.16,64.9,64.91,17489.0
2023-06-02 09:55:00,64.9,65.33,64.9,65.23,17019.0,64.9,65.33,64.9,65.23,17019.0
2023-06-02 10:00:00,65.25,65.25,65.03,65.03,20148.0,65.25,65.25,65.03,65.03,20148.0
2023-06-02 10:05:00,65.07,65.32,65.07,65.3,29493.0,65.07,65.32,65.07,65.3,29493.0
2023-06-02 10:10:00,65.31,65.54,65.3,65.48,14987.0,65.31,65.54,65.3,65.48,14987.0
2023-06-02 10:15:00,65.5,65.57,65.31,65.4,12001.0,65.5,65.57,65.31,65.4,12001.0
2023-06-02 10:20:00,65.4,65.43,65.34,65.42,6441.0,65.4,65.43,65.34,65.42,6441.0
2023-06-02 10:25:00,65.45,65.46,65.38,65.41,7107.0,65.45,65.46,65.38,65.41,7107.0
2023-06-02 10:30:00,65.4,65.4,65.3,65.3,10130.0,65.4,65.4,65.3,65.3,10130.0
2023-06-02 10:35:00,65.34,65.41,65.23,65.37,12440.0,65.34,65.41,65.23,65.37,12440.0
2023-06-02 10:40:00,65.37,65.5,65.35,65.47,10336.0,65.37,65.5,65.35,65.47,10336.0
2023-06-02 10:45:00,65.47,65.52,65.44,65.5,17892.0,65.47,65.52,65.44,65.5,17892.0
2023-06-02 10:50:00,65.5,65.62,65.49,65.6,17842.0,65.5,65.62,65.49,65.6,17842.0
2023-06-02 10:55:00,65.63,65.73,65.62,65.7,9459.0,65.63,65.73,65.62,65.7,9459.0
2023-06-02 11:00:00,65.7,65.83,65.7,65.83,7988.0,65.7,65.83,65.7,65.83,7988.0
2023-06-02 11:05:00,65.83,65.84,65.7,65.76,10145.0,65.83,65.84,65.7,65.76,10145.0
2023-06-02 11:10:00,65.74,65.96,65.74,65.92,128018.0,65.74,65.96,65.74,65.92,128018.0
2023-06-02 11:15:00,65.94,66.04,65.91,66.04,108307.0,65.94,66.04,65.91,66.04,108307.0
2023-06-02 11:20:00,66.05,66.14,66.04,66.14,33116.0,66.05,66.14,66.04,66.14,33116.0
2023-06-02 11:25:00,66.13,66.22,66.1,66.22,13227.0,66.13,66.22,66.1,66.22,13227.0
2023-06-02 11:30:00,66.21,66.22,66.14,66.15,22443.0,66.21,66.22,66.14,66.15,22443.0
2023-06-02 11:35:00,66.14,66.14,65.93,66.02,23040.0,66.14,66.14,65.93,66.02,23040.0
2023-06-02 11:40:00,66.03,66.05,65.97,65.98,9317.0,66.03,66.05,65.97,65.98,9317.0
2023-06-02 11:45:00,65.97,65.98,65.87,65.87,11778.0,65.97,65.98,65.87,65.87,11778.0
2023-06-02 11:50:00,65.88,65.92,65.83,65.87,8990.0,65.88,65.92,65.83,65.87,8990.0
2023-06-02 11:55:00,65.88,65.98,65.88,65.95,13468.0,65.88,65.98,65.88,65.95,13468.0
2023-06-02 12:00:00,65.95,65.96,65.85,65.95,11039.0,65.95,65.96,65.85,65.95,11039.0
2023-06-02 12:05:00,65.95,66.13,65.95,66.1,14670.0,65.95,66.13,65.95,66.1,14670.0
2023-06-02 12:10:00,66.09,66.15,66.05,66.14,11017.0,66.09,66.15,66.05,66.14,11017.0
2023-06-02 12:15:00,66.13,66.15,66.06,66.12,22054.0,66.13,66.15,66.06,66.12,22054.0
2023-06-02 12:20:00,66.13,66.19,66.12,66.17,9441.0,66.13,66.19,66.12,66.17,9441.0
2023-06-02 12:25:00,66.18,66.35,66.18,66.33,27650.0,66.18,66.35,66.18,66.33,27650.0
2023-06-02 12:30:00,66.33,66.34,66.18,66.2,10707.0,66.33,66.34,66.18,66.2,10707.0
2023-06-02 12:35:00,66.2,66.35,66.2,66.32,12313.0,66.2,66.35,66.2,66.32,12313.0
2023-06-02 12:40:00,66.32,66.36,66.31,66.34,17128.0,66.32,66.36,66.31,66.34,17128.0
2023-06-02 12:45:00,66.36,66.52,66.36,66.5,43199.0,66.36,66.52,66.36,66.5,43199.0
2023-06-02 12:50:00,66.5,66.61,66.47,66.61,22303.0,66.5,66.61,66.47,66.61,22303.0
2023-06-02 12:55:00,66.61,66.64,66.5,66.55,25439.0,66.61,66.64,66.5,66.55,25439.0
2023-06-02 13:00:00,66.53,66.53,66.34,66.41,8942.0,66.53,66.53,66.34,66.41,8942.0
2023-06-02 13:05:00,66.42,66.49,66.37,66.37,13437.0,66.42,66.49,66.37,66.37,13437.0
2023-06-02 13:10:00,66.37,66.37,66.18,66.21,10282.0,66.37,66.37,66.18,66.21,10282.0
2023-06-02 13:15:00,66.22,66.28,66.2,66.27,8938.0,66.22,66.28,66.2,66.27,8938.0
2023-06-02 13:20:00,66.28,66.29,66.24,66.25,15261.0,66.28,66.29,66.24,66.25,15261.0
2023-06-02 13:25:00,66.27,66.3,66.23,66.28,14354.0,66.27,66.3,66.23,66.28,14354.0
2023-06-02 13:30:00,66.28,66.3,66.22,66.24,11126.0,66.28,66.3,66.22,66.24,11126.0
2023-06-02 13:35:00,66.23,66.31,66.22,66.28,19771.0,66.23,66.31,66.22,66.28,19771.0
2023-06-02 13:40:00,66.28,66.29,66.2,66.22,8589.0,66.28,66.29,66.2,66.22,8589.0
2023-06-02 13:45:00,66.22,66.29,66.22,66.26,8252.0,66.22,66.29,66.22,66.26,8252.0
2023-06-02 13:50:00,66.28,66.33,66.27,66.33,8808.0,66.28,66.33,66.27,66.33,8808.0
2023-06-02 13:55:00,66.33,66.41,66.3,66.41,9586.0,66.33,66.41,66.3,66.41,9586.0
2023-06-02 14:00:00,66.41,66.51,66.35,66.51,40552.0,66.41,66.51,66.35,66.51,40552.0
2023-06-02 14:05:00,66.51,66.51,66.34,66.37,14055.0,66.51,66.51,66.34,66.37,14055.0
2023-06-02 14:10:00,66.37,66.39,66.33,66.35,9820.0,66.37,66.39,66.33,66.35,9820.0
2023-06-02 14:15:00,66.35,66.39,66.31,66.33,12073.0,66.35,66.39,66.31,66.33,12073.0
2023-06-02 14:20:00,66.32,66.35,66.25,66.27,15991.0,66.32,66.35,66.25,66.27,15991.0
2023-06-02 14:25:00,66.26,66.35,66.24,66.35,9925.0,66.26,66.35,66.24,66.35,9925.0
2023-06-02 14:30:00,66.34,66.38,66.32,66.35,14904.0,66.34,66.38,66.32,66.35,14904.0
2023-06-02 14:35:00,66.36,66.39,66.3,66.31,11637.0,66.36,66.39,66.3,66.31,11637.0
2023-06-02 14:40:00,66.32,66.4,66.31,66.4,10565.0,66.32,66.4,66.31,66.4,10565.0
2023-06-02 14:45:00,66.4,66.5,66.39,66.5,27831.0,66.4,66.5,66.39,66.5,27831.0
2023-06-02 14:50:00,66.49,66.59,66.49,66.57,28744.0,66.49,66.59,66.49,66.57,28744.0
2023-06-02 14:55:00,66.57,66.63,66.54,66.62,21863.0,66.57,66.63,66.54,66.62,21863.0
2023-06-02 15:00:00,66.62,66.68,66.59,66.68,39986.0,66.62,66.68,66.59,66.68,39986.0
2023-06-02 15:05:00,66.67,66.67,66.57,66.59,23418.0,66.67,66.67,66.57,66.59,23418.0
2023-06-02 15:10:00,66.58,66.61,66.49,66.53,45430.0,66.58,66.61,66.49,66.53,45430.0
2023-06-02 15:15:00,66.54,66.63,66.53,66.6,47607.0,66.54,66.63,66.53,66.6,47607.0
2023-06-02 15:20:00,66.59,66.59,66.53,66.56,18784.0,66.59,66.59,66.53,66.56,18784.0
2023-06-02 15:25:00,66.55,66.6,66.54,66.55,29655.0,66.55,66.6,66.54,66.55,29655.0
2023-06-02 15:30:00,66.57,66.57,66.51,66.53,45811.0,66.57,66.57,66.51,66.53,45811.0
2023-06-02 15:35:00,66.54,66.65,66.54,66.57,58534.0,66.54,66.65,66.54,66.57,58534.0
2023-06-02 15:40:00,66.57,66.63,66.54,66.56,54042.0,66.57,66.63,66.54,66.56,54042.0
2023-06-02 15:45:00,66.56,66.63,66.52,66.53,79958.0,66.56,66.63,66.52,66.53,79958.0
2023-06-02 15:50:00,66.53,66.57,66.46,66.55,137826.0,66.53,66.57,66.46,66.55,137826.0
2023-06-02 15:55:00,66.55,66.59,66.45,66.45,321328.0,66.55,66.59,66.45,66.45,321328.0
2023-06-05 09:30:00,66.82,66.82,66.62,66.66,31747.0,66.82,66.82,66.62,66.66,31747.0
2023-06-05 09:35:00,66.68,66.77,66.41,66.48,14886.0,66.68,66.77,66.41,66.48,14886.0
2023-06-05 09:40:00,66.44,66.51,66.29,66.34,5287.0,66.44,66.51,66.29,66.34,5287.0
2023-06-05 09:45:00,66.35,66.43,66.31,66.43,7566.0,66.35,66.43,66.31,66.43,7566.0
2023-06-05 09:50:00,66.4,66.47,66.34,66.34,2900.0,66.4,66.47,66.34,66.34,2900.0
2023-06-05 09:55:00,66.46,66.53,66.45,66.51,15598.0,66.46,66.53,66.45,66.51,15598.0
2023-06-05 10:00:00,66.49,66.71,66.41,66.5,37336.0,66.49,66.71,66.41,66.5,37336.0
2023-06-05 10:05:00,66.5,66.53,65.96,65.96,22776.0,66.5,66.53,65.96,65.96,22776.0
2023-06-05 10:10:00,65.95,66.28,65.84,66.28,10760.0,65.95,66.28,65.84,66.28,10760.0
2023-06-05 10:15:00,66.35,66.64,66.31,66.61,19453.0,66.35,66.64,66.31,66.61,19453.0
2023-06-05 10:20:00,66.63,66.79,66.55,66.79,28692.0,66.63,66.79,66.55,66.79,28692.0
2023-06-05 10:25:00,66.76,66.88,66.7,66.85,23117.0,66.76,66.88,66.7,66.85,23117.0
2023-06-05 10:30:00,66.83,67.02,66.83,66.98,20256.0,66.83,67.02,66.83,66.98,20256.0
2023-06-05 10:35:00,66.96,67.06,66.82,67.06,13420.0,66.96,67.06,66.82,67.06,13420.0
2023-06-05 10:40:00,67.07,67.11,66.96,67.0,10782.0,67.07,67.11,66.96,67.0,10782.0
2023-06-05 10:45:00,66.99,67.13,66.97,67.13,13199.0,66.99,67.13,66.97,67.13,13199.0
2023-06-05 10:50:00,67.13,67.13,67.04,67.06,10156.0,67.13,67.13,67.04,67.06,10156.0
2023-06-05 10:55:00,67.05,67.09,66.91,67.08,18068.0,67.05,67.09,66.91,67.08,18068.0
2023-06-05 11:00:00,67.08,67.22,67.05,67.18,23470.0,67.08,67.22,67.05,67.18,23470.0
2023-06-05 11:05:00,67.15,67.15,67.07,67.13,7285.0,67.15,67.15,67.07,67.13,7285.0
2023-06-05 11:10:00,67.13,67.17,67.05,67.12,7628.0,67.13,67.17,67.05,67.12,7628.0
2023-06-05 11:15:00,67.15,67.2,67.06,67.19,11461.0,67.15,67.2,67.06,67.19,11461.0
2023-06-05 11:20:00,67.2,67.21,67.05,67.08,28168.0,67.2,67.21,67.05,67.08,28168.0
2023-06-05 11:25:00,67.07,67.11,67.04,67.11,7672.0,67.07,67.11,67.04,67.11,7672.0
2023-06-05 11:30:00,67.1,67.16,67.07,67.14,13172.0,67.1,67.16,67.07,67.14,13172.0
2023-06-05 11:35:00,67.14,67.14,67.03,67.06,10302.0,67.14,67.14,67.03,67.06,10302.0
2023-06-05 11:40:00,67.02,67.05,66.88,66.94,8732.0,67.02,67.05,66.88,66.94,8732.0
2023-06-05 11:45:00,66.92,66.99,66.9,66.98,4155.0,66.92,66.99,66.9,66.98,4155.0
2023-06-05 11:50:00,66.97,67.05,66.97,67.03,6538.0,66.97,67.05,66.97,67.03,6538.0
2023-06-05 11:55:00,67.04,67.08,67.01,67.08,6072.0,67.04,67.08,67.01,67.08,6072.0
2023-06-05 12:00:00,67.09,67.11,67.04,67.11,4406.0,67.09,67.11,67.04,67.11,4406.0
2023-06-05 12:05:00,67.09,67.22,67.08,67.22,6858.0,67.09,67.22,67.08,67.22,6858.0
2023-06-05 12:10:00,67.19,67.49,67.17,67.42,13000.0,67.19,67.49,67.17,67.42,13000.0
2023-06-05 12:15:00,67.42,67.46,67.39,67.43,14574.0,67.42,67.46,67.39,67.43,14574.0
2023-06-05 12:20:00,67.43,67.47,67.41,67.45,6485.0,67.43,67.47,67.41,67.45,6485.0
2023-06-05 12:25:00,67.45,67.58,67.42,67.55,26969.0,67.45,67.58,67.42,67.55,26969.0
2023-06-05 12:30:00,67.56,67.57,67.48,67.56,16975.0,67.56,67.57,67.48,67.56,16975.0
2023-06-05 12:35:00,67.56,67.56,67.48,67.49,10036.0,67.56,67.56,67.48,67.49,10036.0
2023-06-05 12:40:00,67.48,67.57,67.46,67.56,8887.0,67.48,67.57,67.46,67.56,8887.0
2023-06-05 12:45:00,67.56,67.6,67.52,67.53,9108.0,67.56,67.6,67.52,67.53,9108.0
2023-06-05 12:50:00,67.53,67.53,67.46,67.52,10148.0,67.53,67.53,67.46,67.52,10148.0
2023-06-05 12:55:00,67.53,67.53,67.46,67.51,6707.0,67.53,67.53,67.46,67.51,6707.0
2023-06-05 13:00:00,67.53,67.55,67.48,67.51,15417.0,67.53,67.55,67.48,67.51,15417.0
2023-06-05 13:05:00,67.53,67.61,67.53,67.56,8008.0,67.53,67.61,67.53,67.56,8008.0
2023-06-05 13:10:00,67.56,67.56,67.41,67.42,10749.0,67.56,67.56,67.41,67.42,10749.0
2023-06-05 13:15:00,67.41,67.5,67.36,67.47,14726.0,67.41,67.5,67.36,67.47,14726.0
2023-06-05 13:20:00,67.47,67.47,67.4,67.47,6220.0,67.47,67.47,67.4,67.47,6220.0
2023-06-05 13:25:00,67.46,67.46,67.34,67.38,14103.0,67.46,67.46,67.34,67.38,14103.0
2023-06-05 13:30:00,67.38,67.41,67.3,67.31,8563.0,67.38,67.41,67.3,67.31,8563.0
2023-06-05 13:35:00,67.31,67.43,67.3,67.41,9524.0,67.31,67.43,67.3,67.41,9524.0
2023-06-05 13:40:00,67.42,67.52,67.41,67.52,7196.0,67.42,67.52,67.41,67.52,7196.0
2023-06-05 13:45:00,67.51,67.59,67.51,67.57,10010.0,67.51,67.59,67.51,67.57,10010.0
2023-06-05 13:50:00,67.56,67.58,67.54,67.56,10099.0,67.56,67.58,67.54,67.56,10099.0
2023-06-05 13:55:00,67.56,67.58,67.48,67.52,6594.0,67.56,67.58,67.48,67.52,6594.0
2023-06-05 14:00:00,67.53,67.53,67.41,67.43,7271.0,67.53,67.53,67.41,67.43,7271.0
2023-06-05 14:05:00,67.43,67.43,67.27,67.27,4541.0,67.43,67.43,67.27,67.27,4541.0
2023-06-05 14:10:00,67.27,67.35,67.26,67.35,6953.0,67.27,67.35,67.26,67.35,6953.0
2023-06-05 14:15:00,67.34,67.39,67.32,67.34,19412.0,67.34,67.39,67.32,67.34,19412.0
2023-06-05 14:20:00,67.34,67.34,67.25,67.29,7796.0,67.34,67.34,67.25,67.29,7796.0
2023-06-05 14:25:00,67.26,67.28,67.22,67.27,10938.0,67.26,67.28,67.22,67.27,10938.0
2023-06-05 14:30:00,67.29,67.33,67.15,67.16,12940.0,67.29,67.33,67.15,67.16,12940.0
2023-06-05 14:35:00,67.17,67.23,67.15,67.15,6936.0,67.17,67.23,67.15,67.15,6936.0
2023-06-05 14:40:00,67.16,67.23,67.16,67.21,7326.0,67.16,67.23,67.16,67.21,7326.0
2023-06-05 14:45:00,67.22,67.28,67.19,67.28,6948.0,67.22,67.28,67.19,67.28,6948.0
2023-06-05 14:50:00,67.29,67.34,67.21,67.33,16890.0,67.29,67.34,67.21,67.33,16890.0
2023-06-05 14:55:00,67.33,67.4,67.31,67.31,7768.0,67.33,67.4,67.31,67.31,7768.0
2023-06-05 15:00:00,67.32,67.35,67.27,67.3,18144.0,67.32,67.35,67.27,67.3,18144.0
2023-06-05 15:05:00,67.3,67.37,67.27,67.31,9249.0,67.3,67.37,67.27,67.31,9249.0
2023-06-05 15:10:00,67.3,67.42,67.3,67.42,15116.0,67.3,67.42,67.3,67.42,15116.0
2023-06-05 15:15:00,67.41,67.44,67.37,67.4,16658.0,67.41,67.44,67.37,67.4,16658.0
2023-06-05 15:20:00,67.4,67.43,67.35,67.36,11304.0,67.4,67.43,67.35,67.36,11304.0
2023-06-05 15:25:00,67.35,67.35,67.28,67.28,9862.0,67.35,67.35,67.28,67.28,9862.0
2023-06-05 15:30:00,67.28,67.31,67.21,67.24,18826.0,67.28,67.31,67.21,67.24,18826.0
2023-06-05 15:35:00,67.24,67.34,67.24,67.28,25510.0,67.24,67.34,67.24,67.28,25510.0
2023-06-05 15:40:00,67.27,67.28,67.24,67.27,21306.0,67.27,67.28,67.24,67.27,21306.0
2023-06-05 15:45:00,67.26,67.49,67.25,67.48,29793.0,67.26,67.49,67.25,67.48,29793.0
2023-06-05 15:50:00,67.5,67.55,67.31,67.31,59641.0,67.5,67.55,67.31,67.31,59641.0
2023-06-05 15:55:00,67.31,67.37,67.26,67.34,139521.0,67.31,67.37,67.26,67.34,139521.0
2023-06-06 09:30:00,67.32,67.41,67.21,67.32,20468.0,67.32,67.41,67.21,67.32,20468.0
2023-06-06 09:35:00,67.33,67.34,66.89,66.95,7797.0,67.33,67.34,66.89,66.95,7797.0
2023-06-06 09:40:00,67.01,67.01,66.67,66.67,13568.0,67.01,67.01,66.67,66.67,13568.0
2023-06-06 09:45:00,66.61,66.61,66.36,66.38,14429.0,66.61,66.61,66.36,66.38,14429.0
2023-06-06 09:50:00,66.35,66.65,66.28,66.48,15290.0,66.35,66.65,66.28,66.48,15290.0
2023-06-06 09:55:00,66.44,66.64,66.44,66.6,29419.0,66.44,66.64,66.44,66.6,29419.0
2023-06-06 10:00:00,66.63,66.71,66.54,66.6,11527.0,66.63,66.71,66.54,66.6,11527.0
2023-06-06 10:05:00,66.62,66.89,66.61,66.81,13395.0,66.62,66.89,66.61,66.81,13395.0
2023-06-06 10:10:00,66.81,66.95,66.79,66.95,11571.0,66.81,66.95,66.79,66.95,11571.0
2023-06-06 10:15:00,66.93,67.07,66.83,67.01,21876.0,66.93,67.07,66.83,67.01,21876.0
2023-06-06 10:20:00,67.02,67.02,66.85,66.87,15697.0,67.02,67.02,66.85,66.87,15697.0
2023-06-06 10:25:00,66.88,66.92,66.69,66.75,20128.0,66.88,66.92,66.69,66.75,20128.0
2023-06-06 10:30:00,66.76,67.02,66.75,66.97,10573.0,66.76,67.02,66.75,66.97,10573.0
2023-06-06 10:35:00,66.96,67.04,66.88,66.9,10653.0,66.96,67.04,66.88,66.9,10653.0
2023-06-06 10:40:00,66.9,67.05,66.9,67.05,13414.0,66.9,67.05,66.9,67.05,13414.0
2023-06-06 10:45:00,67.05,67.15,67.04,67.14,14200.0,67.05,67.15,67.04,67.14,14200.0
2023-06-06 10:50:00,67.15,67.24,67.15,67.24,9696.0,67.15,67.24,67.15,67.24,9696.0
2023-06-06 10:55:00,67.23,67.26,67.19,67.19,10254.0,67.23,67.26,67.19,67.19,10254.0
2023-06-06 11:00:00,67.19,67.24,67.07,67.13,10137.0,67.19,67.24,67.07,67.13,10137.0
2023-06-06 11:05:00,67.12,67.16,66.9,66.96,15323.0,67.12,67.16,66.9,66.96,15323.0
2023-06-06 11:10:00,66.97,67.02,66.9,66.9,25100.0,66.97,67.02,66.9,66.9,25100.0
2023-06-06 11:15:00,66.92,66.97,66.9,66.97,9228.0,66.92,66.97,66.9,66.97,9228.0
2023-06-06 11:20:00,66.96,66.96,66.78,66.78,10226.0,66.96,66.96,66.78,66.78,10226.0
2023-06-06 11:25:00,66.76,66.86,66.67,66.82,18629.0,66.76,66.86,66.67,66.82,18629.0
2023-06-06 11:30:00,66.83,66.85,66.72,66.72,9886.0,66.83,66.85,66.72,66.72,9886.0
2023-06-06 11:35:00,66.7,66.71,66.65,66.7,11783.0,66.7,66.71,66.65,66.7,11783.0
2023-06-06 11:40:00,66.71,66.88,66.66,66.88,14343.0,66.71,66.88,66.66,66.88,14343.0
2023-06-06 11:45:00,66.88,66.92,66.84,66.92,3900.0,66.88,66.92,66.84,66.92,3900.0
2023-06-06 11:50:00,66.95,66.95,66.89,66.9,4993.0,66.95,66.95,66.89,66.9,4993.0
2023-06-06 11:55:00,66.9,66.92,66.83,66.88,6450.0,66.9,66.92,66.83,66.88,6450.0
2023-06-06 12:00:00,66.89,66.91,66.81,66.83,7665.0,66.89,66.91,66.81,66.83,7665.0
2023-06-06 12:05:00,66.81,66.82,66.65,66.66,10409.0,66.81,66.82,66.65,66.66,10409.0
2023-06-06 12:10:00,66.66,66.66,66.52,66.59,30199.0,66.66,66.66,66.52,66.59,30199.0
2023-06-06 12:15:00,66.59,66.61,66.37,66.39,28975.0,66.59,66.61,66.37,66.39,28975.0
2023-06-06 12:20:00,66.39,66.42,66.25,66.27,19357.0,66.39,66.42,66.25,66.27,19357.0
2023-06-06 12:25:00,66.27,66.3,66.22,66.23,11520.0,66.27,66.3,66.22,66.23,11520.0
2023-06-06 12:30:00,66.27,66.32,66.25,66.32,12559.0,66.27,66.32,66.25,66.32,12559.0
2023-06-06 12:35:00,66.32,66.32,66.25,66.26,9518.0,66.32,66.32,66.25,66.26,9518.0
2023-06-06 12:40:00,66.28,66.3,66.25,66.3,14784.0,66.28,66.3,66.25,66.3,14784.0
2023-06-06 12:45:00,66.29,66.39,66.29,66.37,3721.0,66.29,66.39,66.29,66.37,3721.0
2023-06-06 12:50:00,66.36,66.4,66.35,66.4,9639.0,66.36,66.4,66.35,66.4,9639.0
2023-06-06 12:55:00,66.4,66.44,66.38,66.39,12896.0,66.4,66.44,66.38,66.39,12896.0
2023-06-06 13:00:00,66.4,66.49,66.4,66.46,9343.0,66.4,66.49,66.4,66.46,9343.0
2023-06-06 13:05:00,66.47,66.65,66.47,66.65,3100.0,66.47,66.65,66.47,66.65,3100.0
2023-06-06 13:10:00,66.69,66.69,66.59,66.61,5310.0,66.69,66.69,66.59,66.61,5310.0
2023-06-06 13:15:00,66.62,66.67,66.59,66.6,7362.0,66.62,66.67,66.59,66.6,7362.0
2023-06-06 13:20:00,66.6,66.6,66.49,66.56,8405.0,66.6,66.6,66.49,66.56,8405.0
2023-06-06 13:25:00,66.55,66.55,66.48,66.52,10104.0,66.55,66.55,66.48,66.52,10104.0
2023-06-06 13:30:00,66.53,66.54,66.45,66.52,14885.0,66.53,66.54,66.45,66.52,14885.0
2023-06-06 13:35:00,66.5,66.54,66.44,66.45,23543.0,66.5,66.54,66.44,66.45,23543.0
2023-06-06 13:40:00,66.44,66.48,66.4,66.41,11821.0,66.44,66.48,66.4,66.41,11821.0
2023-06-06 13:45:00,66.4,66.44,66.29,66.3,6235.0,66.4,66.44,66.29,66.3,6235.0
2023-06-06 13:50:00,66.3,66.34,66.28,66.34,9226.0,66.3,66.34,66.28,66.34,9226.0
2023-06-06 13:55:00,66.34,66.34,66.28,66.32,7392.0,66.34,66.34,66.28,66.32,7392.0
2023-06-06 14:00:00,66.31,66.34,66.25,66.34,12306.0,66.31,66.34,66.25,66.34,12306.0
2023-06-06 14:05:00,66.34,66.35,66.25,66.27,11015.0,66.34,66.35,66.25,66.27,11015.0
2023-06-06 14:10:00,66.26,66.31,66.26,66.28,4608.0,66.26,66.31,66.26,66.28,4608.0
2023-06-06 14:15:00,66.28,66.35,66.28,66.34,9912.0,66.28,66.35,66.28,66.34,9912.0
2023-06-06 14:20:00,66.32,66.34,66.3,66.32,10102.0,66.32,66.34,66.3,66.32,10102.0
2023-06-06 14:25:00,66.31,66.39,66.29,66.38,12848.0,66.31,66.39,66.29,66.38,12848.0
2023-06-06 14:30:00,66.39,66.49,66.39,66.48,9410.0,66.39,66.49,66.39,66.48,9410.0
2023-06-06 14:35:00,66.5,66.57,66.5,66.55,8835.0,66.5,66.57,66.5,66.55,8835.0
2023-06-06 14:40:00,66.56,66.78,66.56,66.78,8600.0,66.56,66.78,66.56,66.78,8600.0
2023-06-06 14:45:00,66.78,66.79,66.66,66.68,10882.0,66.78,66.79,66.66,66.68,10882.0
2023-06-06 14:50:00,66.67,66.69,66.62,66.65,13801.0,66.67,66.69,66.62,66.65,13801.0
2023-06-06 14:55:00,66.65,66.68,66.56,66.62,14447.0,66.65,66.68,66.56,66.62,14447.0
2023-06-06 15:00:00,66.63,66.64,66.54,66.64,12383.0,66.63,66.64,66.54,66.64,12383.0
2023-06-06 15:05:00,66.64,66.65,66.55,66.63,13977.0,66.64,66.65,66.55,66.63,13977.0
2023-06-06 15:10:00,66.64,66.7,66.63,66.67,16987.0,66.64,66.7,66.63,66.67,16987.0
2023-06-06 15:15:00,66.67,66.71,66.63,66.67,15874.0,66.67,66.71,66.63,66.67,15874.0
2023-06-06 15:20:00,66.67,66.71,66.63,66.65,18802.0,66.67,66.71,66.63,66.65,18802.0
2023-06-06 15:25:00,66.66,66.68,66.58,66.58,21859.0,66.66,66.68,66.58,66.58,21859.0
2023-06-06 15:30:00,66.59,66.64,66.57,66.61,22766.0,66.59,66.64,66.57,66.61,22766.0
2023-06-06 15:35:00,66.62,66.8,66.61,66.74,26055.0,66.62,66.8,66.61,66.74,26055.0
2023-06-06 15:40:00,66.74,66.78,66.63,66.73,21412.0,66.74,66.78,66.63,66.73,21412.0
2023-06-06 15:45:00,66.74,66.8,66.69,66.75,45114.0,66.74,66.8,66.69,66.75,45114.0
2023-06-06 15:50:00,66.74,66.77,66.67,66.72,70056.0,66.74,66.77,66.67,66.72,70056.0
2023-06-06 15:55:00,66.72,66.79,66.65,66.72,221675.0,66.72,66.79,66.65,66.72,221675.0
2023-06-07 09:30:00,66.62,66.63,66.12,66.27,32745.0,66.62,66.63,66.12,66.27,32745.0
2023-06-07 09:35:00,66.37,66.79,66.31,66.72,12035.0,66.37,66.79,66.31,66.72,12035.0
2023-06-07 09:40:00,66.8,67.01,66.35,66.4,13905.0,66.8,67.01,66.35,66.4,13905.0
2023-06-07 09:45:00,66.35,66.38,66.06,66.36,12256.0,66.35,66.38,66.06,66.36,12256.0
2023-06-07 09:50:00,66.42,66.47,66.18,66.28,12134.0,66.42,66.47,66.18,66.28,12134.0
2023-06-07 09:55:00,66.22,66.27,66.08,66.11,7157.0,66.22,66.27,66.08,66.11,7157.0
2023-06-07 10:00:00,66.06,66.52,66.03,66.52,21882.0,66.06,66.52,66.03,66.52,21882.0
2023-06-07 10:05:00,66.52,66.75,66.51,66.69,24489.0,66.52,66.75,66.51,66.69,24489.0
2023-06-07 10:10:00,66.71,66.77,66.55,66.73,22083.0,66.71,66.77,66.55,66.73,22083.0
2023-06-07 10:15:00,66.67,66.88,66.67,66.87,28739.0,66.67,66.88,66.67,66.87,28739.0
2023-06-07 10:20:00,66.87,66.87,66.76,66.87,63284.0,66.87,66.87,66.76,66.87,63284.0
2023-06-07 10:25:00,66.87,67.08,66.8,67.06,19698.0,66.87,67.08,66.8,67.06,19698.0
2023-06-07 10:30:00,67.06,67.1,67.02,67.03,21321.0,67.06,67.1,67.02,67.03,21321.0
2023-06-07 10:35:00,67.02,67.27,67.01,67.2,51301.0,67.02,67.27,67.01,67.2,51301.0
2023-06-07 10:40:00,67.19,67.24,67.02,67.22,56993.0,67.19,67.24,67.02,67.22,56993.0
2023-06-07 10:45:00,67.23,67.43,67.14,67.27,24986.0,67.23,67.43,67.14,67.27,24986.0
2023-06-07 10:50:00,67.27,67.3,67.13,67.3,28183.0,67.27,67.3,67.13,67.3,28183.0
2023-06-07 10:55:00,67.32,67.39,67.27,67.31,38226.0,67.32,67.39,67.27,67.31,38226.0
2023-06-07 11:00:00,67.3,67.57,67.22,67.51,30386.0,67.3,67.57,67.22,67.51,30386.0
2023-06-07 11:05:00,67.51,67.59,67.47,67.58,39712.0,67.51,67.59,67.47,67.58,39712.0
2023-06-07 11:10:00,67.58,67.66,67.53,67.58,33491.0,67.58,67.66,67.53,67.58,33491.0
2023-06-07 11:15:00,67.59,67.7,67.36,67.45,51292.0,67.59,67.7,67.36,67.45,51292.0
2023-06-07 11:20:00,67.48,67.48,67.29,67.34,22036.0,67.48,67.48,67.29,67.34,22036.0
2023-06-07 11:25:00,67.33,67.47,67.33,67.42,24486.0,67.33,67.47,67.33,67.42,24486.0
2023-06-07 11:30:00,67.43,67.56,67.42,67.56,23918.0,67.43,67.56,67.42,67.56,23918.0
2023-06-07 11:35:00,67.58,67.65,67.54,67.64,17991.0,67.58,67.65,67.54,67.64,17991.0
2023-06-07 11:40:00,67.64,67.75,67.61,67.72,41054.0,67.64,67.75,67.61,67.72,41054.0
2023-06-07 11:45:00,67.71,67.73,67.61,67.65,33716.0,67.71,67.73,67.61,67.65,33716.0
2023-06-07 11:50:00,67.65,67.66,67.41,67.51,89926.0,67.65,67.66,67.41,67.51,89926.0
2023-06-07 11:55:00,67.51,67.72,67.49,67.71,27219.0,67.51,67.72,67.49,67.71,27219.0
2023-06-07 12:00:00,67.71,67.74,67.65,67.7,32031.0,67.71,67.74,67.65,67.7,32031.0
2023-06-07 12:05:00,67.7,67.84,67.64,67.81,21119.0,67.7,67.84,67.64,67.81,21119.0
2023-06-07 12:10:00,67.82,67.88,67.74,67.88,22158.0,67.82,67.88,67.74,67.88,22158.0
2023-06-07 12:15:00,67.88,67.95,67.86,67.88,22774.0,67.88,67.95,67.86,67.88,22774.0
2023-06-07 12:20:00,67.9,67.98,67.86,67.93,16591.0,67.9,67.98,67.86,67.93,16591.0
2023-06-07 12:25:00,67.92,67.96,67.85,67.95,20724.0,67.92,67.96,67.85,67.95,20724.0
2023-06-07 12:30:00,67.95,68.0,67.89,67.99,53010.0,67.95,68.0,67.89,67.99,53010.0
2023-06-07 12:35:00,67.98,68.06,67.97,68.06,37200.0,67.98,68.06,67.97,68.06,37200.0
2023-06-07 12:40:00,68.06,68.14,68.04,68.05,36666.0,68.06,68.14,68.04,68.05,36666.0
2023-06-07 12:45:00,68.06,68.06,67.96,68.01,32225.0,68.06,68.06,67.96,68.01,32225.0
2023-06-07 12:50:00,68.01,68.03,67.96,67.99,27172.0,68.01,68.03,67.96,67.99,27172.0
2023-06-07 12:55:00,68.0,68.04,67.92,68.04,27764.0,68.0,68.04,67.92,68.04,27764.0
2023-06-07 13:00:00,68.04,68.11,68.0,68.11,25106.0,68.04,68.11,68.0,68.11,25106.0
2023-06-07 13:05:00,68.11,68.11,68.03,68.08,20236.0,68.11,68.11,68.03,68.08,20236.0
2023-06-07 13:10:00,68.08,68.16,68.07,68.13,48452.0,68.08,68.16,68.07,68.13,48452.0
2023-06-07 13:15:00,68.12,68.28,68.12,68.26,27497.0,68.12,68.28,68.12,68.26,27497.0
2023-06-07 13:20:00,68.26,68.29,68.22,68.24,28362.0,68.26,68.29,68.22,68.24,28362.0
2023-06-07 13:25:00,68.24,68.36,68.22,68.34,19255.0,68.24,68.36,68.22,68.34,19255.0
2023-06-07 13:30:00,68.32,68.35,68.28,68.32,18135.0,68.32,68.35,68.28,68.32,18135.0
2023-06-07 13:35:00,68.32,68.33,68.09,68.12,21303.0,68.32,68.33,68.09,68.12,21303.0
2023-06-07 13:40:00,68.12,68.21,68.11,68.17,16805.0,68.12,68.21,68.11,68.17,16805.0
2023-06-07 13:45:00,68.17,68.17,68.05,68.14,13353.0,68.17,68.17,68.05,68.14,13353.0
2023-06-07 13:50:00,68.14,68.17,68.1,68.14,22414.0,68.14,68.17,68.1,68.14,22414.0
2023-06-07 13:55:00,68.15,68.16,68.1,68.11,14766.0,68.15,68.16,68.1,68.11,14766.0
2023-06-07 14:00:00,68.11,68.18,68.06,68.18,20436.0,68.11,68.18,68.06,68.18,20436.0
2023-06-07 14:05:00,68.19,68.24,68.14,68.22,28306.0,68.19,68.24,68.14,68.22,28306.0
2023-06-07 14:10:00,68.22,68.24,68.18,68.23,47326.0,68.22,68.24,68.18,68.23,47326.0
2023-06-07 14:15:00,68.24,68.4,68.24,68.31,25566.0,68.24,68.4,68.24,68.31,25566.0
2023-06-07 14:20:00,68.31,68.38,68.31,68.38,34508.0,68.31,68.38,68.31,68.38,34508.0
2023-06-07 14:25:00,68.37,68.39,68.33,68.36,32244.0,68.37,68.39,68.33,68.36,32244.0
2023-06-07 14:30:00,68.35,68.38,68.21,68.35,38542.0,68.35,68.38,68.21,68.35,38542.0
2023-06-07 14:35:00,68.35,68.38,68.21,68.22,11470.0,68.35,68.38,68.21,68.22,11470.0
2023-06-07 14:40:00,68.21,68.31,68.2,68.23,15528.0,68.21,68.31,68.2,68.23,15528.0
2023-06-07 14:45:00,68.22,68.23,68.13,68.14,21765.0,68.22,68.23,68.13,68.14,21765.0
2023-06-07 14:50:00,68.14,68.18,68.04,68.14,16213.0,68.14,68.18,68.04,68.14,16213.0
2023-06-07 14:55:00,68.14,68.2,68.11,68.15,18017.0,68.14,68.2,68.11,68.15,18017.0
2023-06-07 15:00:00,68.13,68.15,68.0,68.01,22363.0,68.13,68.15,68.0,68.01,22363.0
2023-06-07 15:05:00,68.0,68.13,67.99,68.12,28471.0,68.0,68.13,67.99,68.12,28471.0
2023-06-07 15:10:00,68.12,68.24,68.12,68.22,28842.0,68.12,68.24,68.12,68.22,28842.0
2023-06-07 15:15:00,68.23,68.24,68.17,68.22,26566.0,68.23,68.24,68.17,68.22,26566.0
2023-06-07 15:20:00,68.21,68.24,68.19,68.2,43353.0,68.21,68.24,68.19,68.2,43353.0
2023-06-07 15:25:00,68.19,68.22,68.07,68.07,54455.0,68.19,68.22,68.07,68.07,54455.0
2023-06-07 15:30:00,68.06,68.06,67.89,67.98,36909.0,68.06,68.06,67.89,67.98,36909.0
2023-06-07 15:35:00,67.98,68.11,67.98,68.08,48335.0,67.98,68.11,67.98,68.08,48335.0
2023-06-07 15:40:00,68.07,68.08,67.96,67.96,67371.0,68.07,68.08,67.96,67.96,67371.0
2023-06-07 15:45:00,67.96,68.03,67.85,67.91,69181.0,67.96,68.03,67.85,67.91,69181.0
2023-06-07 15:50:00,67.91,67.95,67.74,67.74,162870.0,67.91,67.95,67.74,67.74,162870.0
2023-06-07 15:55:00,67.76,67.79,67.63,67.7,343961.0,67.76,67.79,67.63,67.7,343961.0
2023-06-08 09:35:00,67.75,67.96,67.48,67.8,52801.0,67.75,67.96,67.48,67.8,52801.0
2023-06-08 09:40:00,67.8,67.99,67.74,67.87,17321.0,67.8,67.99,67.74,67.87,17321.0
2023-06-08 09:45:00,67.87,67.87,67.71,67.75,26170.0,67.87,67.87,67.71,67.75,26170.0
2023-06-08 09:50:00,67.76,68.0,67.66,68.0,18861.0,67.76,68.0,67.66,68.0,18861.0
2023-06-08 09:55:00,68.01,68.12,67.92,68.12,39709.0,68.01,68.12,67.92,68.12,39709.0
2023-06-08 10:00:00,68.09,68.1,67.52,67.56,44026.0,68.09,68.1,67.52,67.56,44026.0
2023-06-08 10:05:00,67.52,67.7,67.38,67.69,36449.0,67.52,67.7,67.38,67.69,36449.0
2023-06-08 10:10:00,67.67,67.96,67.67,67.89,9509.0,67.67,67.96,67.67,67.89,9509.0
2023-06-08 10:15:00,67.87,68.1,67.86,68.04,16017.0,67.87,68.1,67.86,68.04,16017.0
2023-06-08 10:20:00,68.03,68.07,67.9,67.9,14511.0,68.03,68.07,67.9,67.9,14511.0
2023-06-08 10:25:00,67.92,68.02,67.87,68.02,13239.0,67.92,68.02,67.87,68.02,13239.0
2023-06-08 10:30:00,68.02,68.09,67.73,67.74,35396.0,68.02,68.09,67.73,67.74,35396.0
2023-06-08 10:35:00,67.75,67.78,67.56,67.63,14705.0,67.75,67.78,67.56,67.63,14705.0
2023-06-08 10:40:00,67.64,67.64,67.49,67.52,19041.0,67.64,67.64,67.49,67.52,19041.0
2023-06-08 10:45:00,67.51,67.53,67.35,67.42,19842.0,67.51,67.53,67.35,67.42,19842.0
2023-06-08 10:50:00,67.42,67.46,67.39,67.45,8991.0,67.42,67.46,67.39,67.45,8991.0
2023-06-08 10:55:00,67.45,67.58,67.45,67.58,10198.0,67.45,67.58,67.45,67.58,10198.0
2023-06-08 11:00:00,67.58,67.6,67.53,67.56,12543.0,67.58,67.6,67.53,67.56,12543.0
2023-06-08 11:05:00,67.55,67.56,67.37,67.38,12877.0,67.55,67.56,67.37,67.38,12877.0
2023-06-08 11:10:00,67.4,67.42,67.34,67.38,8229.0,67.4,67.42,67.34,67.38,8229.0
2023-06-08 11:15:00,67.38,67.43,67.33,67.36,11654.0,67.38,67.43,67.33,67.36,11654.0
2023-06-08 11:20:00,67.34,67.35,67.21,67.23,8281.0,67.34,67.35,67.21,67.23,8281.0
2023-06-08 11:25:00,67.23,67.28,67.21,67.25,12240.0,67.23,67.28,67.21,67.25,12240.0
2023-06-08 11:30:00,67.26,67.4,67.26,67.39,6991.0,67.26,67.4,67.26,67.39,6991.0
2023-06-08 11:35:00,67.39,67.44,67.34,67.36,7747.0,67.39,67.44,67.34,67.36,7747.0
2023-06-08 11:40:00,67.37,67.4,67.25,67.28,7368.0,67.37,67.4,67.25,67.28,7368.0
2023-06-08 11:45:00,67.28,67.32,67.26,67.32,9507.0,67.28,67.32,67.26,67.32,9507.0
2023-06-08 11:50:00,67.32,67.32,67.18,67.25,27852.0,67.32,67.32,67.18,67.25,27852.0
2023-06-08 11:55:00,67.26,67.26,67.1,67.13,8653.0,67.26,67.26,67.1,67.13,8653.0
2023-06-08 12:00:00,67.13,67.22,67.04,67.14,28125.0,67.13,67.22,67.04,67.14,28125.0
2023-06-08 12:05:00,67.16,67.31,67.16,67.3,11055.0,67.16,67.31,67.16,67.3,11055.0
2023-06-08 12:10:00,67.3,67.3,67.14,67.16,5520.0,67.3,67.3,67.14,67.16,5520.0
2023-06-08 12:15:00,67.13,67.32,67.13,67.3,14999.0,67.13,67.32,67.13,67.3,14999.0
2023-06-08 12:20:00,67.3,67.31,67.21,67.21,37706.0,67.3,67.31,67.21,67.21,37706.0
2023-06-08 12:25:00,67.22,67.28,67.15,67.26,16255.0,67.22,67.28,67.15,67.26,16255.0
2023-06-08 12:30:00,67.25,67.34,67.22,67.33,14494.0,67.25,67.34,67.22,67.33,14494.0
2023-06-08 12:35:00,67.36,67.37,67.24,67.31,7918.0,67.36,67.37,67.24,67.31,7918.0
2023-06-08 12:40:00,67.29,67.35,67.27,67.28,7226.0,67.29,67.35,67.27,67.28,7226.0
2023-06-08 12:45:00,67.26,67.34,67.26,67.3,8592.0,67.26,67.34,67.26,67.3,8592.0
2023-06-08 12:50:00,67.31,67.42,67.3,67.39,12246.0,67.31,67.42,67.3,67.39,12246.0
2023-06-08 12:55:00,67.39,67.4,67.35,67.36,9611.0,67.39,67.4,67.35,67.36,9611.0
2023-06-08 13:00:00,67.36,67.39,67.35,67.36,6543.0,67.36,67.39,67.35,67.36,6543.0
2023-06-08 13:05:00,67.36,67.42,67.36,67.42,6523.0,67.36,67.42,67.36,67.42,6523.0
2023-06-08 13:10:00,67.42,67.48,67.41,67.46,6126.0,67.42,67.48,67.41,67.46,6126.0
2023-06-08 13:15:00,67.45,67.49,67.4,67.4,9971.0,67.45,67.49,67.4,67.4,9971.0
2023-06-08 13:20:00,67.41,67.52,67.39,67.52,10957.0,67.41,67.52,67.39,67.52,10957.0
2023-06-08 13:25:00,67.52,67.54,67.48,67.53,7456.0,67.52,67.54,67.48,67.53,7456.0
2023-06-08 13:30:00,67.53,67.62,67.53,67.6,8960.0,67.53,67.62,67.53,67.6,8960.0
2023-06-08 13:35:00,67.6,67.61,67.57,67.59,6975.0,67.6,67.61,67.57,67.59,6975.0
2023-06-08 13:40:00,67.59,67.7,67.56,67.56,23229.0,67.59,67.7,67.56,67.56,23229.0
2023-06-08 13:45:00,67.56,67.57,67.41,67.41,11227.0,67.56,67.57,67.41,67.41,11227.0
2023-06-08 13:50:00,67.42,67.48,67.4,67.47,8671.0,67.42,67.48,67.4,67.47,8671.0
2023-06-08 13:55:00,67.47,67.48,67.4,67.48,4719.0,67.47,67.48,67.4,67.48,4719.0
2023-06-08 14:00:00,67.49,67.56,67.46,67.56,5128.0,67.49,67.56,67.46,67.56,5128.0
2023-06-08 14:05:00,67.56,67.56,67.51,67.53,9569.0,67.56,67.56,67.51,67.53,9569.0
2023-06-08 14:10:00,67.53,67.57,67.52,67.54,9840.0,67.53,67.57,67.52,67.54,9840.0
2023-06-08 14:15:00,67.55,67.56,67.46,67.5,11332.0,67.55,67.56,67.46,67.5,11332.0
2023-06-08 14:20:00,67.49,67.54,67.44,67.53,9871.0,67.49,67.54,67.44,67.53,9871.0
2023-06-08 14:25:00,67.53,67.59,67.53,67.55,8025.0,67.53,67.59,67.53,67.55,8025.0
2023-06-08 14:30:00,67.57,67.64,67.56,67.64,6474.0,67.57,67.64,67.56,67.64,6474.0
2023-06-08 14:35:00,67.63,67.69,67.59,67.61,11689.0,67.63,67.69,67.59,67.61,11689.0
2023-06-08 14:40:00,67.62,67.62,67.58,67.6,5456.0,67.62,67.62,67.58,67.6,5456.0
2023-06-08 14:45:00,67.59,67.64,67.58,67.58,9567.0,67.59,67.64,67.58,67.58,9567.0
2023-06-08 14:50:00,67.58,67.66,67.57,67.63,9422.0,67.58,67.66,67.57,67.63,9422.0
2023-06-08 14:55:00,67.62,67.62,67.54,67.57,9210.0,67.62,67.62,67.54,67.57,9210.0
2023-06-08 15:00:00,67.59,67.6,67.54,67.59,9976.0,67.59,67.6,67.54,67.59,9976.0
2023-06-08 15:05:00,67.6,67.67,67.58,67.65,12086.0,67.6,67.67,67.58,67.65,12086.0
2023-06-08 15:10:00,67.64,67.68,67.57,67.58,28151.0,67.64,67.68,67.57,67.58,28151.0
2023-06-08 15:15:00,67.56,67.6,67.55,67.59,14902.0,67.56,67.6,67.55,67.59,14902.0
2023-06-08 15:20:00,67.59,67.66,67.58,67.61,12015.0,67.59,67.66,67.58,67.61,12015.0
2023-06-08 15:25:00,67.63,67.73,67.62,67.73,11870.0,67.63,67.73,67.62,67.73,11870.0
2023-06-08 15:30:00,67.74,67.78,67.71,67.75,21704.0,67.74,67.78,67.71,67.75,21704.0
2023-06-08 15:35:00,67.76,67.79,67.72,67.73,22706.0,67.76,67.79,67.72,67.73,22706.0
2023-06-08 15:40:00,67.73,67.79,67.71,67.76,26307.0,67.73,67.79,67.71,67.76,26307.0
2023-06-08 15:45:00,67.75,67.76,67.69,67.72,33564.0,67.75,67.76,67.69,67.72,33564.0
2023-06-08 15:50:00,67.72,67.73,67.62,67.67,57869.0,67.72,67.73,67.62,67.67,57869.0
2023-06-08 15:55:00,67.67,67.73,67.6,67.61,121663.0,67.67,67.73,67.6,67.61,121663.0
2023-06-09 09:30:00,67.57,67.57,67.08,67.21,27992.0,67.57,67.57,67.08,67.21,27992.0
2023-06-09 09:35:00,67.26,67.57,67.26,67.57,3617.0,67.26,67.57,67.26,67.57,3617.0
2023-06-09 09:40:00,67.54,68.0,67.54,67.63,5435.0,67.54,68.0,67.54,67.63,5435.0
2023-06-09 09:45:00,67.67,67.84,67.65,67.84,5890.0,67.67,67.84,67.65,67.84,5890.0
2023-06-09 09:50:00,67.84,67.9,67.84,67.88,2624.0,67.84,67.9,67.84,67.88,2624.0
2023-06-09 09:55:00,67.86,68.0,67.83,68.0,8000.0,67.86,68.0,67.83,68.0,8000.0
2023-06-09 10:00:00,67.97,68.06,67.96,68.04,8644.0,67.97,68.06,67.96,68.04,8644.0
2023-06-09 10:05:00,68.03,68.13,68.02,68.07,8013.0,68.03,68.13,68.02,68.07,8013.0
2023-06-09 10:10:00,68.08,68.12,67.98,67.99,16544.0,68.08,68.12,67.98,67.99,16544.0
2023-06-09 10:15:00,68.01,68.09,68.0,68.05,11636.0,68.01,68.09,68.0,68.05,11636.0
2023-06-09 10:20:00,68.07,68.14,68.05,68.11,11054.0,68.07,68.14,68.05,68.11,11054.0
2023-06-09 10:25:00,68.09,68.2,68.06,68.2,11609.0,68.09,68.2,68.06,68.2,11609.0
2023-06-09 10:30:00,68.2,68.36,68.17,68.36,9061.0,68.2,68.36,68.17,68.36,9061.0
2023-06-09 10:35:00,68.36,68.53,68.34,68.45,41511.0,68.36,68.53,68.34,68.45,41511.0
2023-06-09 10:40:00,68.47,68.52,68.41,68.5,26974.0,68.47,68.52,68.41,68.5,26974.0
2023-06-09 10:45:00,68.47,68.61,68.47,68.59,19644.0,68.47,68.61,68.47,68.59,19644.0
2023-06-09 10:50:00,68.59,68.72,68.58,68.72,22694.0,68.59,68.72,68.58,68.72,22694.0
2023-06-09 10:55:00,68.71,68.85,68.71,68.76,22137.0,68.71,68.85,68.71,68.76,22137.0
2023-06-09 11:00:00,68.76,68.81,68.71,68.72,25125.0,68.76,68.81,68.71,68.72,25125.0
2023-06-09 11:05:00,68.71,68.87,68.69,68.83,28198.0,68.71,68.87,68.69,68.83,28198.0
2023-06-09 11:10:00,68.83,69.04,68.82,69.04,22748.0,68.83,69.04,68.82,69.04,22748.0
2023-06-09 11:15:00,69.08,69.14,68.94,69.0,19057.0,69.08,69.14,68.94,69.0,19057.0
2023-06-09 11:20:00,69.0,69.0,68.88,68.91,43468.0,69.0,69.0,68.88,68.91,43468.0
2023-06-09 11:25:00,68.91,68.91,68.82,68.87,22917.0,68.91,68.91,68.82,68.87,22917.0
2023-06-09 11:30:00,68.86,68.87,68.73,68.87,19529.0,68.86,68.87,68.73,68.87,19529.0
2023-06-09 11:35:00,68.87,68.95,68.81,68.92,14601.0,68.87,68.95,68.81,68.92,14601.0
2023-06-09 11:40:00,68.9,69.01,68.87,68.97,20801.0,68.9,69.01,68.87,68.97,20801.0
2023-06-09 11:45:00,68.99,69.12,68.97,69.09,19818.0,68.99,69.12,68.97,69.09,19818.0
2023-06-09 11:50:00,69.08,69.14,69.05,69.11,14441.0,69.08,69.14,69.05,69.11,14441.0
2023-06-09 11:55:00,69.1,69.12,68.93,68.96,12912.0,69.1,69.12,68.93,68.96,12912.0
2023-06-09 12:00:00,68.96,68.96,68.73,68.82,14634.0,68.96,68.96,68.73,68.82,14634.0
2023-06-09 12:05:00,68.83,68.93,68.83,68.88,8589.0,68.83,68.93,68.83,68.88,8589.0
2023-06-09 12:10:00,68.88,68.91,68.83,68.91,7004.0,68.88,68.91,68.83,68.91,7004.0
2023-06-09 12:15:00,68.91,68.91,68.77,68.82,10334.0,68.91,68.91,68.77,68.82,10334.0
2023-06-09 12:20:00,68.83,68.83,68.75,68.78,6898.0,68.83,68.83,68.75,68.78,6898.0
2023-06-09 12:25:00,68.77,68.92,68.72,68.92,9355.0,68.77,68.92,68.72,68.92,9355.0
2023-06-09 12:30:00,68.91,68.92,68.81,68.86,12406.0,68.91,68.92,68.81,68.86,12406.0
2023-06-09 12:35:00,68.85,68.88,68.83,68.88,9024.0,68.85,68.88,68.83,68.88,9024.0
2023-06-09 12:40:00,68.88,68.94,68.88,68.9,18911.0,68.88,68.94,68.88,68.9,18911.0
2023-06-09 12:45:00,68.89,68.93,68.83,68.88,16811.0,68.89,68.93,68.83,68.88,16811.0
2023-06-09 12:50:00,68.88,68.96,68.86,68.9,18189.0,68.88,68.96,68.86,68.9,18189.0
2023-06-09 12:55:00,68.91,68.98,68.87,68.98,16140.0,68.91,68.98,68.87,68.98,16140.0
2023-06-09 13:00:00,68.98,68.99,68.94,68.97,13161.0,68.98,68.99,68.94,68.97,13161.0
2023-06-09 13:05:00,68.96,68.96,68.87,68.91,18970.0,68.96,68.96,68.87,68.91,18970.0
2023-06-09 13:10:00,68.92,69.0,68.9,69.0,20456.0,68.92,69.0,68.9,69.0,20456.0
2023-06-09 13:15:00,69.0,69.05,68.99,69.03,11582.0,69.0,69.05,68.99,69.03,11582.0
2023-06-09 13:20:00,69.03,69.05,69.0,69.0,31176.0,69.03,69.05,69.0,69.0,31176.0
2023-06-09 13:25:00,69.01,69.04,68.92,69.04,8704.0,69.01,69.04,68.92,69.04,8704.0
2023-06-09 13:30:00,69.03,69.09,69.01,69.08,10756.0,69.03,69.09,69.01,69.08,10756.0
2023-06-09 13:35:00,69.09,69.26,69.09,69.26,58310.0,69.09,69.26,69.09,69.26,58310.0
2023-06-09 13:40:00,69.26,69.27,69.1,69.18,57950.0,69.26,69.27,69.1,69.18,57950.0
2023-06-09 13:45:00,69.17,69.18,68.99,69.08,15107.0,69.17,69.18,68.99,69.08,15107.0
2023-06-09 13:50:00,69.07,69.14,69.06,69.14,32659.0,69.07,69.14,69.06,69.14,32659.0
2023-06-09 13:55:00,69.14,69.14,68.98,69.06,37836.0,69.14,69.14,68.98,69.06,37836.0
2023-06-09 14:00:00,69.07,69.09,69.0,69.01,6934.0,69.07,69.09,69.0,69.01,6934.0
2023-06-09 14:05:00,69.01,69.04,68.98,69.03,14554.0,69.01,69.04,68.98,69.03,14554.0
2023-06-09 14:10:00,69.04,69.05,68.99,69.01,8038.0,69.04,69.05,68.99,69.01,8038.0
2023-06-09 14:15:00,69.02,69.06,69.0,69.02,22721.0,69.02,69.06,69.0,69.02,22721.0
2023-06-09 14:20:00,69.02,69.08,69.0,69.06,14500.0,69.02,69.08,69.0,69.06,14500.0
2023-06-09 14:25:00,69.06,69.08,69.02,69.02,6417.0,69.06,69.08,69.02,69.02,6417.0
2023-06-09 14:30:00,69.02,69.12,69.01,69.12,21333.0,69.02,69.12,69.01,69.12,21333.0
2023-06-09 14:35:00,69.14,69.15,69.07,69.1,20310.0,69.14,69.15,69.07,69.1,20310.0
2023-06-09 14:40:00,69.09,69.1,69.02,69.03,16365.0,69.09,69.1,69.02,69.03,16365.0
2023-06-09 14:45:00,69.03,69.03,68.97,69.01,30423.0,69.03,69.03,68.97,69.01,30423.0
2023-06-09 14:50:00,69.01,69.06,68.9,68.92,37189.0,69.01,69.06,68.9,68.92,37189.0
2023-06-09 14:55:00,68.92,69.0,68.91,68.99,24290.0,68.92,69.0,68.91,68.99,24290.0
2023-06-09 15:00:00,68.99,69.09,68.99,69.03,15005.0,68.99,69.09,68.99,69.03,15005.0
2023-06-09 15:05:00,69.02,69.02,68.92,68.94,13025.0,69.02,69.02,68.92,68.94,13025.0
2023-06-09 15:10:00,68.92,69.11,68.92,69.09,19782.0,68.92,69.11,68.92,69.09,19782.0
2023-06-09 15:15:00,69.1,69.16,69.07,69.11,11903.0,69.1,69.16,69.07,69.11,11903.0
2023-06-09 15:20:00,69.12,69.14,69.07,69.07,14203.0,69.12,69.14,69.07,69.07,14203.0
2023-06-09 15:25:00,69.08,69.09,69.03,69.04,18439.0,69.08,69.09,69.03,69.04,18439.0
2023-06-09 15:30:00,69.04,69.06,68.99,69.03,25746.0,69.04,69.06,68.99,69.03,25746.0
2023-06-09 15:35:00,69.01,69.07,68.99,69.06,21087.0,69.01,69.07,68.99,69.06,21087.0
2023-06-09 15:40:00,69.07,69.07,69.0,69.02,25825.0,69.07,69.07,69.0,69.02,25825.0
2023-06-09 15:45:00,69.03,69.07,68.99,69.03,29058.0,69.03,69.07,68.99,69.03,29058.0
2023-06-09 15:50:00,69.02,69.04,68.98,69.0,86000.0,69.02,69.04,68.98,69.0,86000.0
2023-06-09 15:55:00,69.01,69.08,69.0,69.0,206318.0,69.01,69.08,69.0,69.0,206318.0
2023-06-12 09:30:00,68.84,69.13,68.84,69.12,39142.0,68.84,69.13,68.84,69.12,39142.0
2023-06-12 09:35:00,69.13,69.38,69.06,69.35,33065.0,69.13,69.38,69.06,69.35,33065.0
2023-06-12 09:40:00,69.39,69.45,69.17,69.34,22273.0,69.39,69.45,69.17,69.34,22273.0
2023-06-12 09:45:00,69.36,69.51,69.16,69.44,20098.0,69.36,69.51,69.16,69.44,20098.0
2023-06-12 09:50:00,69.43,69.61,69.4,69.58,38980.0,69.43,69.61,69.4,69.58,38980.0
2023-06-12 09:55:00,69.58,69.64,69.44,69.46,8503.0,69.58,69.64,69.44,69.46,8503.0
2023-06-12 10:00:00,69.53,69.56,69.1,69.14,12254.0,69.53,69.56,69.1,69.14,12254.0
2023-06-12 10:05:00,69.12,69.12,68.6,68.65,27831.0,69.12,69.12,68.6,68.65,27831.0
2023-06-12 10:10:00,68.65,68.89,68.63,68.75,61332.0,68.65,68.89,68.63,68.75,61332.0
2023-06-12 10:15:00,68.76,69.03,68.75,69.02,39251.0,68.76,69.03,68.75,69.02,39251.0
2023-06-12 10:20:00,69.03,69.18,68.97,69.03,11493.0,69.03,69.18,68.97,69.03,11493.0
2023-06-12 10:25:00,69.03,69.05,68.91,69.02,12905.0,69.03,69.05,68.91,69.02,12905.0
2023-06-12 10:30:00,69.0,69.08,68.92,68.95,58742.0,69.0,69.08,68.92,68.95,58742.0
2023-06-12 10:35:00,68.94,68.96,68.78,68.83,8507.0,68.94,68.96,68.78,68.83,8507.0
2023-06-12 10:40:00,68.81,68.87,68.69,68.82,25436.0,68.81,68.87,68.69,68.82,25436.0
2023-06-12 10:45:00,68.83,68.92,68.8,68.86,7807.0,68.83,68.92,68.8,68.86,7807.0
2023-06-12 10:50:00,68.85,68.86,68.76,68.8,7428.0,68.85,68.86,68.76,68.8,7428.0
2023-06-12 10:55:00,68.8,68.84,68.75,68.82,10952.0,68.8,68.84,68.75,68.82,10952.0
2023-06-12 11:00:00,68.85,68.94,68.85,68.9,16815.0,68.85,68.94,68.85,68.9,16815.0
2023-06-12 11:05:00,68.88,68.94,68.85,68.94,14817.0,68.88,68.94,68.85,68.94,14817.0
2023-06-12 11:10:00,68.93,68.94,68.9,68.93,13708.0,68.93,68.94,68.9,68.93,13708.0
2023-06-12 11:15:00,68.92,68.97,68.9,68.94,10109.0,68.92,68.97,68.9,68.94,10109.0
2023-06-12 11:20:00,68.93,68.96,68.9,68.92,15228.0,68.93,68.96,68.9,68.92,15228.0
2023-06-12 11:25:00,68.92,69.0,68.91,68.97,24574.0,68.92,69.0,68.91,68.97,24574.0
2023-06-12 11:30:00,68.98,68.98,68.85,68.88,29360.0,68.98,68.98,68.85,68.88,29360.0
2023-06-12 11:35:00,68.85,68.85,68.69,68.74,15846.0,68.85,68.85,68.69,68.74,15846.0
2023-06-12 11:40:00,68.73,68.87,68.73,68.83,15759.0,68.73,68.87,68.73,68.83,15759.0
2023-06-12 11:45:00,68.83,68.98,68.83,68.94,14310.0,68.83,68.98,68.83,68.94,14310.0
2023-06-12 11:50:00,68.94,68.94,68.85,68.92,13874.0,68.94,68.94,68.85,68.92,13874.0
2023-06-12 11:55:00,68.92,68.94,68.87,68.92,9871.0,68.92,68.94,68.87,68.92,9871.0
2023-06-12 12:00:00,68.92,69.01,68.9,68.99,8821.0,68.92,69.01,68.9,68.99,8821.0
2023-06-12 12:05:00,68.99,69.0,68.89,69.0,6375.0,68.99,69.0,68.89,69.0,6375.0
2023-06-12 12:10:00,68.98,68.99,68.8,68.81,17240.0,68.98,68.99,68.8,68.81,17240.0
2023-06-12 12:15:00,68.79,68.92,68.78,68.92,19934.0,68.79,68.92,68.78,68.92,19934.0
2023-06-12 12:20:00,68.93,69.0,68.92,68.98,6350.0,68.93,69.0,68.92,68.98,6350.0
2023-06-12 12:25:00,68.98,69.01,68.96,68.99,7463.0,68.98,69.01,68.96,68.99,7463.0
2023-06-12 12:30:00,68.99,69.01,68.97,69.01,7408.0,68.99,69.01,68.97,69.01,7408.0
2023-06-12 12:35:00,69.01,69.06,69.01,69.04,7316.0,69.01,69.06,69.01,69.04,7316.0
2023-06-12 12:40:00,69.04,69.07,69.03,69.06,7833.0,69.04,69.07,69.03,69.06,7833.0
2023-06-12 12:45:00,69.04,69.12,69.04,69.12,6141.0,69.04,69.12,69.04,69.12,6141.0
2023-06-12 12:50:00,69.12,69.12,69.04,69.05,7145.0,69.12,69.12,69.04,69.05,7145.0
2023-06-12 12:55:00,69.06,69.14,69.05,69.14,14466.0,69.06,69.14,69.05,69.14,14466.0
2023-06-12 13:00:00,69.14,69.15,69.06,69.1,8242.0,69.14,69.15,69.06,69.1,8242.0
2023-06-12 13:05:00,69.09,69.12,68.99,68.99,35552.0,69.09,69.12,68.99,68.99,35552.0
2023-06-12 13:10:00,68.98,69.02,68.97,68.99,4639.0,68.98,69.02,68.97,68.99,4639.0
2023-06-12 13:15:00,68.98,69.04,68.97,69.03,35155.0,68.98,69.04,68.97,69.03,35155.0
2023-06-12 13:20:00,69.03,69.03,68.94,68.95,6345.0,69.03,69.03,68.94,68.95,6345.0
2023-06-12 13:25:00,68.96,69.01,68.93,68.95,5265.0,68.96,69.01,68.93,68.95,5265.0
2023-06-12 13:30:00,68.97,68.97,68.92,68.94,4708.0,68.97,68.97,68.92,68.94,4708.0
2023-06-12 13:35:00,68.95,68.96,68.9,68.94,18335.0,68.95,68.96,68.9,68.94,18335.0
2023-06-12 13:40:00,68.94,68.94,68.82,68.85,15567.0,68.94,68.94,68.82,68.85,15567.0
2023-06-12 13:45:00,68.85,68.98,68.85,68.98,4267.0,68.85,68.98,68.85,68.98,4267.0
2023-06-12 13:50:00,68.98,69.03,68.96,69.03,9121.0,68.98,69.03,68.96,69.03,9121.0
2023-06-12 13:55:00,69.04,69.13,69.04,69.13,8172.0,69.04,69.13,69.04,69.13,8172.0
2023-06-12 14:00:00,69.14,69.18,69.14,69.17,10865.0,69.14,69.18,69.14,69.17,10865.0
2023-06-12 14:05:00,69.18,69.22,69.16,69.21,13806.0,69.18,69.22,69.16,69.21,13806.0
2023-06-12 14:10:00,69.21,69.21,69.15,69.17,11743.0,69.21,69.21,69.15,69.17,11743.0
2023-06-12 14:15:00,69.16,69.17,69.06,69.13,32462.0,69.16,69.17,69.06,69.13,32462.0
2023-06-12 14:20:00,69.14,69.15,69.08,69.14,7509.0,69.14,69.15,69.08,69.14,7509.0
2023-06-12 14:25:00,69.15,69.2,69.15,69.17,7045.0,69.15,69.2,69.15,69.17,7045.0
2023-06-12 14:30:00,69.14,69.2,69.14,69.18,19092.0,69.14,69.2,69.14,69.18,19092.0
2023-06-12 14:35:00,69.19,69.2,69.08,69.08,8055.0,69.19,69.2,69.08,69.08,8055.0
2023-06-12 14:40:00,69.09,69.11,69.06,69.1,5653.0,69.09,69.11,69.06,69.1,5653.0
2023-06-12 14:45:00,69.1,69.17,69.1,69.15,8673.0,69.1,69.17,69.1,69.15,8673.0
2023-06-12 14:50:00,69.15,69.19,69.15,69.18,5063.0,69.15,69.19,69.15,69.18,5063.0
2023-06-12 14:55:00,69.18,69.21,69.17,69.19,8129.0,69.18,69.21,69.17,69.19,8129.0
2023-06-12 15:00:00,69.2,69.31,69.2,69.31,7582.0,69.2,69.31,69.2,69.31,7582.0
2023-06-12 15:05:00,69.3,69.32,69.25,69.32,8829.0,69.3,69.32,69.25,69.32,8829.0
2023-06-12 15:10:00,69.32,69.42,69.32,69.42,13728.0,69.32,69.42,69.32,69.42,13728.0
2023-06-12 15:15:00,69.42,69.48,69.36,69.37,11197.0,69.42,69.48,69.36,69.37,11197.0
2023-06-12 15:20:00,69.36,69.42,69.34,69.42,11992.0,69.36,69.42,69.34,69.42,11992.0
2023-06-12 15:25:00,69.43,69.44,69.39,69.41,7177.0,69.43,69.44,69.39,69.41,7177.0
2023-06-12 15:30:00,69.4,69.41,69.33,69.36,17110.0,69.4,69.41,69.33,69.36,17110.0
2023-06-12 15:35:00,69.34,69.35,69.25,69.28,11833.0,69.34,69.35,69.25,69.28,11833.0
2023-06-12 15:40:00,69.28,69.39,69.28,69.34,19674.0,69.28,69.39,69.28,69.34,19674.0
2023-06-12 15:45:00,69.34,69.34,69.24,69.27,27062.0,69.34,69.34,69.24,69.27,27062.0
2023-06-12 15:50:00,69.29,69.3,69.2,69.23,43682.0,69.29,69.3,69.2,69.23,43682.0
2023-06-12 15:55:00,69.23,69.25,69.16,69.18,148096.0,69.23,69.25,69.16,69.18,148096.0
2023-06-13 09:30:00,69.25,69.29,68.99,69.0,25920.0,69.25,69.29,68.99,69.0,25920.0
2023-06-13 09:35:00,69.04,69.34,69.02,69.34,19583.0,69.04,69.34,69.02,69.34,19583.0
2023-06-13 09:40:00,69.34,69.42,69.21,69.32,18800.0,69.34,69.42,69.21,69.32,18800.0
2023-06-13 09:45:00,69.33,69.82,69.27,69.8,30269.0,69.33,69.82,69.27,69.8,30269.0
2023-06-13 09:50:00,69.76,69.81,69.49,69.59,36729.0,69.76,69.81,69.49,69.59,36729.0
2023-06-13 09:55:00,69.57,69.76,69.55,69.69,10748.0,69.57,69.76,69.55,69.69,10748.0
2023-06-13 10:00:00,69.67,69.71,69.46,69.48,10806.0,69.67,69.71,69.46,69.48,10806.0
2023-06-13 10:05:00,69.45,69.55,69.41,69.47,22598.0,69.45,69.55,69.41,69.47,22598.0
2023-06-13 10:10:00,69.46,69.59,69.43,69.56,19212.0,69.46,69.59,69.43,69.56,19212.0
2023-06-13 10:15:00,69.57,69.66,69.35,69.39,16138.0,69.57,69.66,69.35,69.39,16138.0
2023-06-13 10:20:00,69.36,69.43,69.31,69.41,11008.0,69.36,69.43,69.31,69.41,11008.0
2023-06-13 10:25:00,69.41,69.44,69.33,69.43,8665.0,69.41,69.44,69.33,69.43,8665.0
2023-06-13 10:30:00,69.44,69.46,69.25,69.26,15439.0,69.44,69.46,69.25,69.26,15439.0
2023-06-13 10:35:00,69.26,69.33,69.21,69.22,29385.0,69.26,69.33,69.21,69.22,29385.0
2023-06-13 10:40:00,69.22,69.4,69.21,69.39,7200.0,69.22,69.4,69.21,69.39,7200.0
2023-06-13 10:45:00,69.4,69.53,69.4,69.52,10849.0,69.4,69.53,69.4,69.52,10849.0
2023-06-13 10:50:00,69.53,69.6,69.43,69.43,7182.0,69.53,69.6,69.43,69.43,7182.0
2023-06-13 10:55:00,69.41,69.42,69.35,69.38,3712.0,69.41,69.42,69.35,69.38,3712.0
2023-06-13 11:00:00,69.37,69.37,69.29,69.31,3045.0,69.37,69.37,69.29,69.31,3045.0
2023-06-13 11:05:00,69.32,69.4,69.31,69.36,2977.0,69.32,69.4,69.31,69.36,2977.0
2023-06-13 11:10:00,69.37,69.45,69.37,69.44,4024.0,69.37,69.45,69.37,69.44,4024.0
2023-06-13 11:15:00,69.44,69.51,69.42,69.44,4975.0,69.44,69.51,69.42,69.44,4975.0
2023-06-13 11:20:00,69.44,69.48,69.36,69.37,6096.0,69.44,69.48,69.36,69.37,6096.0
2023-06-13 11:25:00,69.36,69.38,69.22,69.26,4787.0,69.36,69.38,69.22,69.26,4787.0
2023-06-13 11:30:00,69.29,69.31,69.21,69.27,5464.0,69.29,69.31,69.21,69.27,5464.0
2023-06-13 11:35:00,69.31,69.32,69.16,69.16,5440.0,69.31,69.32,69.16,69.16,5440.0
2023-06-13 11:40:00,69.17,69.21,69.11,69.21,4545.0,69.17,69.21,69.11,69.21,4545.0
2023-06-13 11:45:00,69.21,69.31,69.17,69.3,4128.0,69.21,69.31,69.17,69.3,4128.0
2023-06-13 11:50:00,69.29,69.33,69.28,69.31,4305.0,69.29,69.33,69.28,69.31,4305.0
2023-06-13 11:55:00,69.33,69.33,69.2,69.22,4606.0,69.33,69.33,69.2,69.22,4606.0
2023-06-13 12:00:00,69.21,69.22,69.09,69.09,4556.0,69.21,69.22,69.09,69.09,4556.0
2023-06-13 12:05:00,69.1,69.1,68.96,69.06,14705.0,69.1,69.1,68.96,69.06,14705.0
2023-06-13 12:10:00,69.05,69.13,69.05,69.13,2436.0,69.05,69.13,69.05,69.13,2436.0
2023-06-13 12:15:00,69.13,69.29,69.12,69.29,5178.0,69.13,69.29,69.12,69.29,5178.0
2023-06-13 12:20:00,69.29,69.47,69.27,69.45,10804.0,69.29,69.47,69.27,69.45,10804.0
2023-06-13 12:25:00,69.46,69.46,69.39,69.44,5169.0,69.46,69.46,69.39,69.44,5169.0
2023-06-13 12:30:00,69.46,69.47,69.35,69.36,2545.0,69.46,69.47,69.35,69.36,2545.0
2023-06-13 12:35:00,69.34,69.39,69.33,69.34,4167.0,69.34,69.39,69.33,69.34,4167.0
2023-06-13 12:40:00,69.34,69.39,69.32,69.38,4312.0,69.34,69.39,69.32,69.38,4312.0
2023-06-13 12:45:00,69.38,69.39,69.31,69.37,7194.0,69.38,69.39,69.31,69.37,7194.0
2023-06-13 12:50:00,69.35,69.37,69.33,69.36,5772.0,69.35,69.37,69.33,69.36,5772.0
2023-06-13 12:55:00,69.36,69.56,69.35,69.56,5691.0,69.36,69.56,69.35,69.56,5691.0
2023-06-13 13:00:00,69.58,69.6,69.55,69.57,2192.0,69.58,69.6,69.55,69.57,2192.0
2023-06-13 13:05:00,69.56,69.6,69.53,69.54,2180.0,69.56,69.6,69.53,69.54,2180.0
2023-06-13 13:10:00,69.56,69.6,69.55,69.59,4068.0,69.56,69.6,69.55,69.59,4068.0
2023-06-13 13:15:00,69.58,69.66,69.57,69.66,6513.0,69.58,69.66,69.57,69.66,6513.0
2023-06-13 13:20:00,69.66,69.68,69.61,69.63,4111.0,69.66,69.68,69.61,69.63,4111.0
2023-06-13 13:25:00,69.62,69.66,69.59,69.66,3292.0,69.62,69.66,69.59,69.66,3292.0
2023-06-13 13:30:00,69.67,69.69,69.64,69.64,3384.0,69.67,69.69,69.64,69.64,3384.0
2023-06-13 13:35:00,69.66,69.67,69.59,69.6,6076.0,69.66,69.67,69.59,69.6,6076.0
2023-06-13 13:40:00,69.61,69.7,69.6,69.7,5618.0,69.61,69.7,69.6,69.7,5618.0
2023-06-13 13:45:00,69.69,69.69,69.6,69.62,5091.0,69.69,69.69,69.6,69.62,5091.0
2023-06-13 13:50:00,69.63,69.66,69.6,69.61,2673.0,69.63,69.66,69.6,69.61,2673.0
2023-06-13 13:55:00,69.61,69.61,69.56,69.6,4834.0,69.61,69.61,69.56,69.6,4834.0
2023-06-13 14:00:00,69.6,69.65,69.59,69.64,6051.0,69.6,69.65,69.59,69.64,6051.0
2023-06-13 14:05:00,69.65,69.65,69.48,69.48,10937.0,69.65,69.65,69.48,69.48,10937.0
2023-06-13 14:10:00,69.45,69.45,69.42,69.44,4229.0,69.45,69.45,69.42,69.44,4229.0
2023-06-13 14:15:00,69.46,69.51,69.45,69.5,5424.0,69.46,69.51,69.45,69.5,5424.0
2023-06-13 14:20:00,69.5,69.52,69.44,69.52,10032.0,69.5,69.52,69.44,69.52,10032.0
2023-06-13 14:25:00,69.52,69.6,69.5,69.57,7414.0,69.52,69.6,69.5,69.57,7414.0
2023-06-13 14:30:00,69.56,69.57,69.44,69.52,15865.0,69.56,69.57,69.44,69.52,15865.0
2023-06-13 14:35:00,69.52,69.66,69.49,69.65,61660.0,69.52,69.66,69.49,69.65,61660.0
2023-06-13 14:40:00,69.64,69.65,69.54,69.6,31432.0,69.64,69.65,69.54,69.6,31432.0
2023-06-13 14:45:00,69.6,69.64,69.53,69.58,5957.0,69.6,69.64,69.53,69.58,5957.0
2023-06-13 14:50:00,69.58,69.58,69.42,69.42,3840.0,69.58,69.58,69.42,69.42,3840.0
2023-06-13 14:55:00,69.41,69.58,69.41,69.54,23012.0,69.41,69.58,69.41,69.54,23012.0
2023-06-13 15:00:00,69.55,69.61,69.53,69.58,7613.0,69.55,69.61,69.53,69.58,7613.0
2023-06-13 15:05:00,69.58,69.64,69.57,69.58,5469.0,69.58,69.64,69.57,69.58,5469.0
2023-06-13 15:10:00,69.59,69.61,69.54,69.59,7386.0,69.59,69.61,69.54,69.59,7386.0
2023-06-13 15:15:00,69.59,69.63,69.53,69.54,6671.0,69.59,69.63,69.53,69.54,6671.0
2023-06-13 15:20:00,69.55,69.59,69.52,69.53,5871.0,69.55,69.59,69.52,69.53,5871.0
2023-06-13 15:25:00,69.51,69.52,69.46,69.48,5986.0,69.51,69.52,69.46,69.48,5986.0
2023-06-13 15:30:00,69.48,69.49,69.39,69.4,11697.0,69.48,69.49,69.39,69.4,11697.0
2023-06-13 15:35:00,69.4,69.42,69.29,69.39,30053.0,69.4,69.42,69.29,69.39,30053.0
2023-06-13 15:40:00,69.39,69.44,69.33,69.35,14233.0,69.39,69.44,69.33,69.35,14233.0
2023-06-13 15:45:00,69.35,69.46,69.32,69.41,19304.0,69.35,69.46,69.32,69.41,19304.0
2023-06-13 15:50:00,69.44,69.51,69.43,69.5,44937.0,69.44,69.51,69.43,69.5,44937.0
2023-06-13 15:55:00,69.5,69.53,69.41,69.47,121104.0,69.5,69.53,69.41,69.47,121104.0
2023-06-14 09:30:00,64.22,64.22,63.04,63.24,344461.0,64.22,64.22,63.04,63.24,344461.0
2023-06-14 09:35:00,63.25,64.3,63.22,64.23,166333.0,63.25,64.3,63.22,64.23,166333.0
2023-06-14 09:40:00,64.21,64.65,63.98,64.41,62307.0,64.21,64.65,63.98,64.41,62307.0
2023-06-14 09:45:00,64.38,64.68,64.09,64.66,131565.0,64.38,64.68,64.09,64.66,131565.0
2023-06-14 09:50:00,64.63,64.9,64.44,64.86,60952.0,64.63,64.9,64.44,64.86,60952.0
2023-06-14 09:55:00,64.81,65.03,64.51,64.58,81782.0,64.81,65.03,64.51,64.58,81782.0
2023-06-14 10:00:00,64.61,65.15,64.49,64.96,87582.0,64.61,65.15,64.49,64.96,87582.0
2023-06-14 10:05:00,64.97,65.2,64.53,64.56,146826.0,64.97,65.2,64.53,64.56,146826.0
2023-06-14 10:10:00,64.51,64.67,64.43,64.58,142708.0,64.51,64.67,64.43,64.58,142708.0
2023-06-14 10:15:00,64.59,64.66,64.19,64.32,164959.0,64.59,64.66,64.19,64.32,164959.0
2023-06-14 10:20:00,64.28,64.45,64.05,64.26,68899.0,64.28,64.45,64.05,64.26,68899.0
2023-06-14 10:25:00,64.26,64.47,64.24,64.46,61354.0,64.26,64.47,64.24,64.46,61354.0
2023-06-14 10:30:00,64.46,64.61,64.25,64.56,131581.0,64.46,64.61,64.25,64.56,131581.0
2023-06-14 10:35:00,64.6,64.61,64.07,64.22,68594.0,64.6,64.61,64.07,64.22,68594.0
2023-06-14 10:40:00,64.22,64.26,64.07,64.15,32943.0,64.22,64.26,64.07,64.15,32943.0
2023-06-14 10:45:00,64.12,64.15,63.8,63.93,85172.0,64.12,64.15,63.8,63.93,85172.0
2023-06-14 10:50:00,63.88,63.99,63.6,63.67,91268.0,63.88,63.99,63.6,63.67,91268.0
2023-06-14 10:55:00,63.66,63.73,63.51,63.7,78407.0,63.66,63.73,63.51,63.7,78407.0
2023-06-14 11:00:00,63.7,63.97,63.64,63.83,37728.0,63.7,63.97,63.64,63.83,37728.0
2023-06-14 11:05:00,63.85,63.9,63.68,63.74,32476.0,63.85,63.9,63.68,63.74,32476.0
2023-06-14 11:10:00,63.74,63.75,63.56,63.59,41944.0,63.74,63.75,63.56,63.59,41944.0
2023-06-14 11:15:00,63.58,63.9,63.53,63.86,41883.0,63.58,63.9,63.53,63.86,41883.0
2023-06-14 11:20:00,63.85,64.07,63.84,64.06,25839.0,63.85,64.07,63.84,64.06,25839.0
2023-06-14 11:25:00,64.09,64.1,63.96,64.1,45094.0,64.09,64.1,63.96,64.1,45094.0
2023-06-14 11:30:00,64.08,64.08,63.82,63.87,56695.0,64.08,64.08,63.82,63.87,56695.0
2023-06-14 11:35:00,63.84,63.91,63.8,63.82,21266.0,63.84,63.91,63.8,63.82,21266.0
2023-06-14 11:40:00,63.82,63.82,63.6,63.69,26808.0,63.82,63.82,63.6,63.69,26808.0
2023-06-14 11:45:00,63.69,63.93,63.68,63.89,32398.0,63.69,63.93,63.68,63.89,32398.0
2023-06-14 11:50:00,63.89,64.01,63.85,63.96,15212.0,63.89,64.01,63.85,63.96,15212.0
2023-06-14 11:55:00,63.96,64.2,63.94,64.2,26102.0,63.96,64.2,63.94,64.2,26102.0
2023-06-14 12:00:00,64.2,64.27,64.06,64.24,112100.0,64.2,64.27,64.06,64.24,112100.0
2023-06-14 12:05:00,64.24,64.25,63.83,63.92,115468.0,64.24,64.25,63.83,63.92,115468.0
2023-06-14 12:10:00,63.92,64.17,63.91,64.04,56889.0,63.92,64.17,63.91,64.04,56889.0
2023-06-14 12:15:00,64.01,64.21,64.01,64.15,19401.0,64.01,64.21,64.01,64.15,19401.0
2023-06-14 12:20:00,64.17,64.35,64.15,64.35,19231.0,64.17,64.35,64.15,64.35,19231.0
2023-06-14 12:25:00,64.31,64.49,64.24,64.48,29572.0,64.31,64.49,64.24,64.48,29572.0
2023-06-14 12:30:00,64.48,64.5,64.3,64.41,31280.0,64.48,64.5,64.3,64.41,31280.0
2023-06-14 12:35:00,64.42,64.51,64.41,64.47,15033.0,64.42,64.51,64.41,64.47,15033.0
2023-06-14 12:40:00,64.5,64.62,64.43,64.5,18242.0,64.5,64.62,64.43,64.5,18242.0
2023-06-14 12:45:00,64.49,64.64,64.41,64.62,130927.0,64.49,64.64,64.41,64.62,130927.0
2023-06-14 12:50:00,64.65,64.77,64.55,64.7,44235.0,64.65,64.77,64.55,64.7,44235.0
2023-06-14 12:55:00,64.68,64.68,64.49,64.5,17535.0,64.68,64.68,64.49,64.5,17535.0
2023-06-14 13:00:00,64.5,64.54,64.3,64.36,45369.0,64.5,64.54,64.3,64.36,45369.0
2023-06-14 13:05:00,64.36,64.51,64.31,64.48,18575.0,64.36,64.51,64.31,64.48,18575.0
2023-06-14 13:10:00,64.46,64.5,64.38,64.38,14802.0,64.46,64.5,64.38,64.38,14802.0
2023-06-14 13:15:00,64.39,64.39,64.27,64.28,14737.0,64.39,64.39,64.27,64.28,14737.0
2023-06-14 13:20:00,64.27,64.31,64.16,64.29,14416.0,64.27,64.31,64.16,64.29,14416.0
2023-06-14 13:25:00,64.3,64.36,64.29,64.31,15960.0,64.3,64.36,64.29,64.31,15960.0
2023-06-14 13:30:00,64.29,64.32,64.25,64.32,14557.0,64.29,64.32,64.25,64.32,14557.0
2023-06-14 13:35:00,64.33,64.42,64.25,64.41,22923.0,64.33,64.42,64.25,64.41,22923.0
2023-06-14 13:40:00,64.4,64.52,64.35,64.46,17498.0,64.4,64.52,64.35,64.46,17498.0
2023-06-14 13:45:00,64.45,64.5,64.36,64.4,29748.0,64.45,64.5,64.36,64.4,29748.0
2023-06-14 13:50:00,64.38,64.44,64.34,64.4,55729.0,64.38,64.44,64.34,64.4,55729.0
2023-06-14 13:55:00,64.36,64.36,64.27,64.29,24244.0,64.36,64.36,64.27,64.29,24244.0
2023-06-14 14:00:00,64.29,64.31,63.97,64.05,36095.0,64.29,64.31,63.97,64.05,36095.0
2023-06-14 14:05:00,64.06,64.14,63.83,64.14,48801.0,64.06,64.14,63.83,64.14,48801.0
2023-06-14 14:10:00,64.16,64.2,63.96,63.99,48290.0,64.16,64.2,63.96,63.99,48290.0
2023-06-14 14:15:00,64.01,64.07,63.98,64.0,92725.0,64.01,64.07,63.98,64.0,92725.0
2023-06-14 14:20:00,63.99,64.03,63.93,63.97,60172.0,63.99,64.03,63.93,63.97,60172.0
2023-06-14 14:25:00,63.97,64.03,63.92,63.96,31848.0,63.97,64.03,63.92,63.96,31848.0
2023-06-14 14:30:00,63.94,64.1,63.89,64.08,83977.0,63.94,64.1,63.89,64.08,83977.0
2023-06-14 14:35:00,64.07,64.21,64.02,64.17,42354.0,64.07,64.21,64.02,64.17,42354.0
2023-06-14 14:40:00,64.18,64.45,64.18,64.4,37766.0,64.18,64.45,64.18,64.4,37766.0
2023-06-14 14:45:00,64.42,64.44,64.22,64.34,29715.0,64.42,64.44,64.22,64.34,29715.0
2023-06-14 14:50:00,64.36,64.52,64.35,64.5,50068.0,64.36,64.52,64.35,64.5,50068.0
2023-06-14 14:55:00,64.5,64.58,64.42,64.48,28678.0,64.5,64.58,64.42,64.48,28678.0
2023-06-14 15:00:00,64.48,64.64,64.48,64.62,41623.0,64.48,64.64,64.48,64.62,41623.0
2023-06-14 15:05:00,64.62,64.86,64.62,64.83,121767.0,64.62,64.86,64.62,64.83,121767.0
2023-06-14 15:10:00,64.84,64.97,64.8,64.92,47392.0,64.84,64.97,64.8,64.92,47392.0
2023-06-14 15:15:00,64.9,64.9,64.73,64.86,31112.0,64.9,64.9,64.73,64.86,31112.0
2023-06-14 15:20:00,64.86,65.06,64.78,64.95,60321.0,64.86,65.06,64.78,64.95,60321.0
2023-06-14 15:25:00,64.96,65.05,64.95,64.95,42673.0,64.96,65.05,64.95,64.95,42673.0
2023-06-14 15:30:00,64.95,64.96,64.81,64.92,69801.0,64.95,64.96,64.81,64.92,69801.0
2023-06-14 15:35:00,64.92,65.06,64.74,64.74,78482.0,64.92,65.06,64.74,64.74,78482.0
2023-06-14 15:40:00,64.71,64.84,64.59,64.59,59900.0,64.71,64.84,64.59,64.59,59900.0
2023-06-14 15:45:00,64.6,64.68,64.48,64.48,61835.0,64.6,64.68,64.48,64.48,61835.0
2023-06-14 15:50:00,64.5,64.76,64.43,64.7,127784.0,64.5,64.76,64.43,64.7,127784.0
2023-06-14 15:55:00,64.71,64.8,64.64,64.66,206995.0,64.71,64.8,64.64,64.66,206995.0
2023-06-15 09:30:00,64.72,65.5,64.72,65.21,59244.0,64.72,65.5,64.72,65.21,59244.0
2023-06-15 09:35:00,65.19,65.42,65.0,65.0,33046.0,65.19,65.42,65.0,65.0,33046.0
2023-06-15 09:40:00,65.0,65.6,64.98,65.48,65129.0,65.0,65.6,64.98,65.48,65129.0
2023-06-15 09:45:00,65.49,65.55,65.32,65.32,26747.0,65.49,65.55,65.32,65.32,26747.0
2023-06-15 09:50:00,65.34,65.6,65.31,65.58,22150.0,65.34,65.6,65.31,65.58,22150.0
2023-06-15 09:55:00,65.63,65.81,65.41,65.81,32110.0,65.63,65.81,65.41,65.81,32110.0
2023-06-15 10:00:00,65.81,66.13,65.78,66.03,34864.0,65.81,66.13,65.78,66.03,34864.0
2023-06-15 10:05:00,66.02,66.23,65.89,65.89,57517.0,66.02,66.23,65.89,65.89,57517.0
2023-06-15 10:10:00,65.89,65.93,65.7,65.79,22452.0,65.89,65.93,65.7,65.79,22452.0
2023-06-15 10:15:00,65.78,65.87,65.77,65.87,20721.0,65.78,65.87,65.77,65.87,20721.0
2023-06-15 10:20:00,65.87,65.98,65.7,65.72,21854.0,65.87,65.98,65.7,65.72,21854.0
2023-06-15 10:25:00,65.74,66.0,65.74,65.91,27017.0,65.74,66.0,65.74,65.91,27017.0
2023-06-15 10:30:00,65.91,66.12,65.91,66.05,40812.0,65.91,66.12,65.91,66.05,40812.0
2023-06-15 10:35:00,66.06,66.06,65.89,65.9,25363.0,66.06,66.06,65.89,65.9,25363.0
2023-06-15 10:40:00,65.92,65.94,65.76,65.92,13533.0,65.92,65.94,65.76,65.92,13533.0
2023-06-15 10:45:00,65.93,65.96,65.83,65.94,12735.0,65.93,65.96,65.83,65.94,12735.0
2023-06-15 10:50:00,65.93,66.09,65.85,66.0,20111.0,65.93,66.09,65.85,66.0,20111.0
2023-06-15 10:55:00,66.01,66.03,65.96,66.01,20845.0,66.01,66.03,65.96,66.01,20845.0
2023-06-15 11:00:00,66.02,66.17,66.01,66.14,21365.0,66.02,66.17,66.01,66.14,21365.0
2023-06-15 11:05:00,66.15,66.25,66.1,66.25,33538.0,66.15,66.25,66.1,66.25,33538.0
2023-06-15 11:10:00,66.25,66.27,66.17,66.18,31042.0,66.25,66.27,66.17,66.18,31042.0
2023-06-15 11:15:00,66.19,66.44,66.19,66.43,25282.0,66.19,66.44,66.19,66.43,25282.0
2023-06-15 11:20:00,66.44,66.56,66.44,66.47,51992.0,66.44,66.56,66.44,66.47,51992.0
2023-06-15 11:25:00,66.47,66.59,66.46,66.55,19158.0,66.47,66.59,66.46,66.55,19158.0
2023-06-15 11:30:00,66.54,66.68,66.5,66.67,31248.0,66.54,66.68,66.5,66.67,31248.0
2023-06-15 11:35:00,66.66,66.86,66.66,66.85,16876.0,66.66,66.86,66.66,66.85,16876.0
2023-06-15 11:40:00,66.84,66.91,66.8,66.9,147160.0,66.84,66.91,66.8,66.9,147160.0
2023-06-15 11:45:00,66.91,66.93,66.81,66.88,47622.0,66.91,66.93,66.81,66.88,47622.0
2023-06-15 11:50:00,66.89,66.97,66.77,66.79,27049.0,66.89,66.97,66.77,66.79,27049.0
2023-06-15 11:55:00,66.78,66.93,66.78,66.9,14815.0,66.78,66.93,66.78,66.9,14815.0
2023-06-15 12:00:00,66.9,66.91,66.67,66.67,9594.0,66.9,66.91,66.67,66.67,9594.0
2023-06-15 12:05:00,66.66,66.67,66.51,66.67,42966.0,66.66,66.67,66.51,66.67,42966.0
2023-06-15 12:10:00,66.69,66.7,66.57,66.59,14698.0,66.69,66.7,66.57,66.59,14698.0
2023-06-15 12:15:00,66.56,66.62,66.5,66.53,15174.0,66.56,66.62,66.5,66.53,15174.0
2023-06-15 12:20:00,66.51,66.6,66.49,66.59,10175.0,66.51,66.6,66.49,66.59,10175.0
2023-06-15 12:25:00,66.58,66.58,66.48,66.57,15481.0,66.58,66.58,66.48,66.57,15481.0
2023-06-15 12:30:00,66.56,66.65,66.53,66.61,20689.0,66.56,66.65,66.53,66.61,20689.0
2023-06-15 12:35:00,66.6,66.62,66.5,66.53,14136.0,66.6,66.62,66.5,66.53,14136.0
2023-06-15 12:40:00,66.53,66.62,66.51,66.58,53560.0,66.53,66.62,66.51,66.58,53560.0
2023-06-15 12:45:00,66.58,66.69,66.58,66.68,25219.0,66.58,66.69,66.58,66.68,25219.0
2023-06-15 12:50:00,66.68,66.81,66.67,66.75,12340.0,66.68,66.81,66.67,66.75,12340.0
2023-06-15 12:55:00,66.74,66.76,66.66,66.73,9334.0,66.74,66.76,66.66,66.73,9334.0
2023-06-15 13:00:00,66.75,66.75,66.58,66.63,10027.0,66.75,66.75,66.58,66.63,10027.0
2023-06-15 13:05:00,66.63,66.67,66.55,66.58,15092.0,66.63,66.67,66.55,66.58,15092.0
2023-06-15 13:10:00,66.57,66.63,66.57,66.61,10995.0,66.57,66.63,66.57,66.61,10995.0
2023-06-15 13:15:00,66.61,66.62,66.47,66.49,14421.0,66.61,66.62,66.47,66.49,14421.0
2023-06-15 13:20:00,66.47,66.58,66.47,66.51,15355.0,66.47,66.58,66.47,66.51,15355.0
2023-06-15 13:25:00,66.5,66.58,66.47,66.56,13874.0,66.5,66.58,66.47,66.56,13874.0
2023-06-15 13:30:00,66.55,66.68,66.54,66.65,14415.0,66.55,66.68,66.54,66.65,14415.0
2023-06-15 13:35:00,66.65,66.7,66.54,66.62,27109.0,66.65,66.7,66.54,66.62,27109.0
2023-06-15 13:40:00,66.61,66.64,66.54,66.56,21517.0,66.61,66.64,66.54,66.56,21517.0
2023-06-15 13:45:00,66.57,66.63,66.54,66.6,32298.0,66.57,66.63,66.54,66.6,32298.0
2023-06-15 13:50:00,66.59,66.63,66.57,66.61,27860.0,66.59,66.63,66.57,66.61,27860.0
2023-06-15 13:55:00,66.63,66.7,66.61,66.61,14465.0,66.63,66.7,66.61,66.61,14465.0
2023-06-15 14:00:00,66.61,66.68,66.49,66.52,19084.0,66.61,66.68,66.49,66.52,19084.0
2023-06-15 14:05:00,66.51,66.51,66.25,66.27,13547.0,66.51,66.51,66.25,66.27,13547.0
2023-06-15 14:10:00,66.26,66.27,66.17,66.23,18202.0,66.26,66.27,66.17,66.23,18202.0
2023-06-15 14:15:00,66.24,66.34,66.23,66.3,15473.0,66.24,66.34,66.23,66.3,15473.0
2023-06-15 14:20:00,66.29,66.32,66.21,66.21,16480.0,66.29,66.32,66.21,66.21,16480.0
2023-06-15 14:25:00,66.23,66.25,66.16,66.19,14231.0,66.23,66.25,66.16,66.19,14231.0
2023-06-15 14:30:00,66.2,66.26,66.13,66.14,11195.0,66.2,66.26,66.13,66.14,11195.0
2023-06-15 14:35:00,66.14,66.17,66.08,66.09,18924.0,66.14,66.17,66.08,66.09,18924.0
2023-06-15 14:40:00,66.11,66.22,66.1,66.16,15807.0,66.11,66.22,66.1,66.16,15807.0
2023-06-15 14:45:00,66.18,66.24,66.17,66.17,13931.0,66.18,66.24,66.17,66.17,13931.0
2023-06-15 14:50:00,66.15,66.24,66.12,66.19,19039.0,66.15,66.24,66.12,66.19,19039.0
2023-06-15 14:55:00,66.2,66.32,66.18,66.26,15611.0,66.2,66.32,66.18,66.26,15611.0
2023-06-15 15:00:00,66.27,66.34,66.27,66.27,18488.0,66.27,66.34,66.27,66.27,18488.0
2023-06-15 15:05:00,66.28,66.3,66.17,66.24,19660.0,66.28,66.3,66.17,66.24,19660.0
2023-06-15 15:10:00,66.23,66.24,66.17,66.2,16320.0,66.23,66.24,66.17,66.2,16320.0
2023-06-15 15:15:00,66.21,66.23,66.05,66.05,23216.0,66.21,66.23,66.05,66.05,23216.0
2023-06-15 15:20:00,66.06,66.09,65.98,66.09,26040.0,66.06,66.09,65.98,66.09,26040.0
2023-06-15 15:25:00,66.09,66.12,66.06,66.11,27491.0,66.09,66.12,66.06,66.11,27491.0
2023-06-15 15:30:00,66.1,66.2,66.1,66.14,35748.0,66.1,66.2,66.1,66.14,35748.0
2023-06-15 15:35:00,66.12,66.14,65.99,65.99,28696.0,66.12,66.14,65.99,65.99,28696.0
2023-06-15 15:40:00,66.0,66.15,66.0,66.11,52144.0,66.0,66.15,66.0,66.11,52144.0
2023-06-15 15:45:00,66.1,66.19,66.09,66.09,47841.0,66.1,66.19,66.09,66.09,47841.0
2023-06-15 15:50:00,66.1,66.17,66.0,66.1,76713.0,66.1,66.17,66.0,66.1,76713.0
2023-06-15 15:55:00,66.1,66.15,65.96,66.13,212556.0,66.1,66.15,65.96,66.13,212556.0
2023-06-16 09:30:00,66.35,66.35,65.79,66.26,534914.0,66.35,66.35,65.79,66.26,534914.0
2023-06-16 09:35:00,66.3,66.88,66.08,66.82,85735.0,66.3,66.88,66.08,66.82,85735.0
2023-06-16 09:40:00,66.83,66.86,66.51,66.51,60080.0,66.83,66.86,66.51,66.51,60080.0
2023-06-16 09:45:00,66.56,66.61,66.31,66.5,13828.0,66.56,66.61,66.31,66.5,13828.0
2023-06-16 09:50:00,66.51,66.55,66.21,66.44,19023.0,66.51,66.55,66.21,66.44,19023.0
2023-06-16 09:55:00,66.44,66.76,66.44,66.66,20052.0,66.44,66.76,66.44,66.66,20052.0
2023-06-16 10:00:00,66.71,66.8,66.41,66.44,29462.0,66.71,66.8,66.41,66.44,29462.0
2023-06-16 10:05:00,66.45,66.45,66.11,66.19,46892.0,66.45,66.45,66.11,66.19,46892.0
2023-06-16 10:10:00,66.17,66.25,66.11,66.23,15726.0,66.17,66.25,66.11,66.23,15726.0
2023-06-16 10:15:00,66.24,66.24,65.92,66.09,9228.0,66.24,66.24,65.92,66.09,9228.0
2023-06-16 10:20:00,66.08,66.08,65.89,65.89,24104.0,66.08,66.08,65.89,65.89,24104.0
2023-06-16 10:25:00,65.86,65.88,65.73,65.76,29714.0,65.86,65.88,65.73,65.76,29714.0
2023-06-16 10:30:00,65.76,65.87,65.68,65.71,21704.0,65.76,65.87,65.68,65.71,21704.0
2023-06-16 10:35:00,65.7,65.74,65.52,65.52,17016.0,65.7,65.74,65.52,65.52,17016.0
2023-06-16 10:40:00,65.52,65.54,65.39,65.39,23016.0,65.52,65.54,65.39,65.39,23016.0
2023-06-16 10:45:00,65.35,65.52,65.35,65.43,22653.0,65.35,65.52,65.35,65.43,22653.0
2023-06-16 10:50:00,65.45,65.52,65.41,65.46,15427.0,65.45,65.52,65.41,65.46,15427.0
2023-06-16 10:55:00,65.47,65.56,65.46,65.54,12899.0,65.47,65.56,65.46,65.54,12899.0
2023-06-16 11:00:00,65.55,65.56,65.3,65.32,30010.0,65.55,65.56,65.3,65.32,30010.0
2023-06-16 11:05:00,65.35,65.35,65.26,65.31,14387.0,65.35,65.35,65.26,65.31,14387.0
2023-06-16 11:10:00,65.31,65.35,65.19,65.22,19715.0,65.31,65.35,65.19,65.22,19715.0
2023-06-16 11:15:00,65.21,65.35,65.2,65.34,14963.0,65.21,65.35,65.2,65.34,14963.0
2023-06-16 11:20:00,65.34,65.38,65.25,65.35,22713.0,65.34,65.38,65.25,65.35,22713.0
2023-06-16 11:25:00,65.36,65.43,65.2,65.28,18173.0,65.36,65.43,65.2,65.28,18173.0
2023-06-16 11:30:00,65.28,65.36,65.28,65.31,8959.0,65.28,65.36,65.28,65.31,8959.0
2023-06-16 11:35:00,65.31,65.33,65.09,65.11,11586.0,65.31,65.33,65.09,65.11,11586.0
2023-06-16 11:40:00,65.11,65.17,65.1,65.12,8000.0,65.11,65.17,65.1,65.12,8000.0
2023-06-16 11:45:00,65.13,65.19,65.1,65.12,21037.0,65.13,65.19,65.1,65.12,21037.0
2023-06-16 11:50:00,65.13,65.26,65.08,65.25,12579.0,65.13,65.26,65.08,65.25,12579.0
2023-06-16 11:55:00,65.24,65.24,65.14,65.16,5515.0,65.24,65.24,65.14,65.16,5515.0
2023-06-16 12:00:00,65.18,65.24,65.14,65.18,10054.0,65.18,65.24,65.14,65.18,10054.0
2023-06-16 12:05:00,65.19,65.19,65.05,65.08,15678.0,65.19,65.19,65.05,65.08,15678.0
2023-06-16 12:10:00,65.09,65.09,65.02,65.07,9712.0,65.09,65.09,65.02,65.07,9712.0
2023-06-16 12:15:00,65.07,65.13,65.07,65.08,10126.0,65.07,65.13,65.07,65.08,10126.0
2023-06-16 12:20:00,65.08,65.23,65.07,65.15,13492.0,65.08,65.23,65.07,65.15,13492.0
2023-06-16 12:25:00,65.17,65.21,65.06,65.09,24439.0,65.17,65.21,65.06,65.09,24439.0
2023-06-16 12:30:00,65.09,65.11,64.99,65.04,27487.0,65.09,65.11,64.99,65.04,27487.0
2023-06-16 12:35:00,65.03,65.19,64.96,65.19,32452.0,65.03,65.19,64.96,65.19,32452.0
2023-06-16 12:40:00,65.18,65.18,64.98,65.06,16745.0,65.18,65.18,64.98,65.06,16745.0
2023-06-16 12:45:00,65.06,65.06,64.98,65.03,15791.0,65.06,65.06,64.98,65.03,15791.0
2023-06-16 12:50:00,65.03,65.05,64.95,65.04,13531.0,65.03,65.05,64.95,65.04,13531.0
2023-06-16 12:55:00,65.05,65.09,65.0,65.08,13638.0,65.05,65.09,65.0,65.08,13638.0
2023-06-16 13:00:00,65.11,65.22,65.1,65.19,14834.0,65.11,65.22,65.1,65.19,14834.0
2023-06-16 13:05:00,65.19,65.21,65.09,65.1,9439.0,65.19,65.21,65.09,65.1,9439.0
2023-06-16 13:10:00,65.1,65.13,65.07,65.12,10810.0,65.1,65.13,65.07,65.12,10810.0
2023-06-16 13:15:00,65.12,65.15,65.11,65.14,11457.0,65.12,65.15,65.11,65.14,11457.0
2023-06-16 13:20:00,65.14,65.14,65.03,65.03,45618.0,65.14,65.14,65.03,65.03,45618.0
2023-06-16 13:25:00,65.02,65.1,64.99,65.09,52023.0,65.02,65.1,64.99,65.09,52023.0
2023-06-16 13:30:00,65.09,65.09,64.88,64.89,23753.0,65.09,65.09,64.88,64.89,23753.0
2023-06-16 13:35:00,64.89,64.92,64.82,64.92,71575.0,64.89,64.92,64.82,64.92,71575.0
2023-06-16 13:40:00,64.93,64.96,64.9,64.93,20172.0,64.93,64.96,64.9,64.93,20172.0
2023-06-16 13:45:00,64.92,65.04,64.92,65.03,11648.0,64.92,65.04,64.92,65.03,11648.0
2023-06-16 13:50:00,65.03,65.05,65.0,65.01,10863.0,65.03,65.05,65.0,65.01,10863.0
2023-06-16 13:55:00,65.02,65.09,65.0,65.0,15879.0,65.02,65.09,65.0,65.0,15879.0
2023-06-16 14:00:00,65.01,65.1,65.01,65.09,8980.0,65.01,65.1,65.01,65.09,8980.0
2023-06-16 14:05:00,65.1,65.19,65.1,65.15,18338.0,65.1,65.19,65.1,65.15,18338.0
2023-06-16 14:10:00,65.14,65.25,65.14,65.24,22531.0,65.14,65.25,65.14,65.24,22531.0
2023-06-16 14:15:00,65.26,65.27,65.21,65.23,88170.0,65.26,65.27,65.21,65.23,88170.0
2023-06-16 14:20:00,65.24,65.33,65.24,65.24,14524.0,65.24,65.33,65.24,65.24,14524.0
2023-06-16 14:25:00,65.25,65.33,65.25,65.3,12652.0,65.25,65.33,65.25,65.3,12652.0
2023-06-16 14:30:00,65.3,65.3,65.22,65.28,16757.0,65.3,65.3,65.22,65.28,16757.0
2023-06-16 14:35:00,65.27,65.33,65.21,65.28,26995.0,65.27,65.33,65.21,65.28,26995.0
2023-06-16 14:40:00,65.28,65.29,65.17,65.18,26701.0,65.28,65.29,65.17,65.18,26701.0
2023-06-16 14:45:00,65.18,65.18,65.08,65.17,12573.0,65.18,65.18,65.08,65.17,12573.0
2023-06-16 14:50:00,65.17,65.2,65.15,65.18,14887.0,65.17,65.2,65.15,65.18,14887.0
2023-06-16 14:55:00,65.19,65.24,65.15,65.17,38836.0,65.19,65.24,65.15,65.17,38836.0
2023-06-16 15:00:00,65.18,65.46,65.17,65.45,114717.0,65.18,65.46,65.17,65.45,114717.0
2023-06-16 15:05:00,65.46,65.53,65.35,65.42,33811.0,65.46,65.53,65.35,65.42,33811.0
2023-06-16 15:10:00,65.42,65.49,65.41,65.46,26796.0,65.42,65.49,65.41,65.46,26796.0
2023-06-16 15:15:00,65.47,65.5,65.38,65.41,30133.0,65.47,65.5,65.38,65.41,30133.0
2023-06-16 15:20:00,65.42,65.44,65.36,65.36,33738.0,65.42,65.44,65.36,65.36,33738.0
2023-06-16 15:25:00,65.37,65.44,65.34,65.39,30246.0,65.37,65.44,65.34,65.39,30246.0
2023-06-16 15:30:00,65.38,65.48,65.38,65.44,34635.0,65.38,65.48,65.38,65.44,34635.0
2023-06-16 15:35:00,65.44,65.61,65.43,65.59,56969.0,65.44,65.61,65.43,65.59,56969.0
2023-06-16 15:40:00,65.6,65.62,65.5,65.57,43150.0,65.6,65.62,65.5,65.57,43150.0
2023-06-16 15:45:00,65.57,65.63,65.51,65.63,49040.0,65.57,65.63,65.51,65.63,49040.0
2023-06-16 15:50:00,65.64,65.75,65.57,65.7,65959.0,65.64,65.75,65.57,65.7,65959.0
2023-06-16 15:55:00,65.7,65.83,65.6,65.67,274424.0,65.7,65.83,65.6,65.67,274424.0
2023-06-20 09:30:00,65.4,65.53,65.02,65.18,39261.0,65.4,65.53,65.02,65.18,39261.0
2023-06-20 09:35:00,65.1,65.31,64.99,65.31,17280.0,65.1,65.31,64.99,65.31,17280.0
2023-06-20 09:40:00,65.3,65.45,65.0,65.28,28324.0,65.3,65.45,65.0,65.28,28324.0
2023-06-20 09:45:00,65.28,65.67,65.21,65.64,33727.0,65.28,65.67,65.21,65.64,33727.0
2023-06-20 09:50:00,65.65,65.79,65.58,65.66,18236.0,65.65,65.79,65.58,65.66,18236.0
2023-06-20 09:55:00,65.66,65.91,65.62,65.91,22785.0,65.66,65.91,65.62,65.91,22785.0
2023-06-20 10:00:00,65.92,65.95,65.83,65.88,50494.0,65.92,65.95,65.83,65.88,50494.0
2023-06-20 10:05:00,65.88,65.88,65.63,65.8,59930.0,65.88,65.88,65.63,65.8,59930.0
2023-06-20 10:10:00,65.8,65.83,65.68,65.75,33588.0,65.8,65.83,65.68,65.75,33588.0
2023-06-20 10:15:00,65.75,65.94,65.74,65.93,25540.0,65.75,65.94,65.74,65.93,25540.0
2023-06-20 10:20:00,65.92,65.92,65.62,65.67,28505.0,65.92,65.92,65.62,65.67,28505.0
2023-06-20 10:25:00,65.68,65.87,65.63,65.84,26627.0,65.68,65.87,65.63,65.84,26627.0
2023-06-20 10:30:00,65.83,65.92,65.77,65.9,23315.0,65.83,65.92,65.77,65.9,23315.0
2023-06-20 10:35:00,65.9,66.17,65.9,66.15,22153.0,65.9,66.17,65.9,66.15,22153.0
2023-06-20 10:40:00,66.14,66.17,66.06,66.08,39605.0,66.14,66.17,66.06,66.08,39605.0
2023-06-20 10:45:00,66.08,66.32,66.03,66.31,61996.0,66.08,66.32,66.03,66.31,61996.0
2023-06-20 10:50:00,66.31,66.31,66.16,66.26,44593.0,66.31,66.31,66.16,66.26,44593.0
2023-06-20 10:55:00,66.26,66.26,66.13,66.22,32194.0,66.26,66.26,66.13,66.22,32194.0
2023-06-20 11:00:00,66.21,66.31,66.17,66.27,26112.0,66.21,66.31,66.17,66.27,26112.0
2023-06-20 11:05:00,66.27,66.35,66.2,66.34,21026.0,66.27,66.35,66.2,66.34,21026.0
2023-06-20 11:10:00,66.34,66.43,66.28,66.39,37555.0,66.34,66.43,66.28,66.39,37555.0
2023-06-20 11:15:00,66.4,66.44,66.29,66.41,55490.0,66.4,66.44,66.29,66.41,55490.0
2023-06-20 11:20:00,66.42,66.42,66.22,66.22,43943.0,66.42,66.42,66.22,66.22,43943.0
2023-06-20 11:25:00,66.23,66.31,66.17,66.22,26874.0,66.23,66.31,66.17,66.22,26874.0
2023-06-20 11:30:00,66.22,66.22,65.99,66.08,38558.0,66.22,66.22,65.99,66.08,38558.0
2023-06-20 11:35:00,66.08,66.12,65.95,66.02,24679.0,66.08,66.12,65.95,66.02,24679.0
2023-06-20 11:40:00,66.02,66.06,65.79,65.85,20451.0,66.02,66.06,65.79,65.85,20451.0
2023-06-20 11:45:00,65.84,65.93,65.84,65.87,15702.0,65.84,65.93,65.84,65.87,15702.0
2023-06-20 11:50:00,65.85,65.86,65.69,65.81,12770.0,65.85,65.86,65.69,65.81,12770.0
2023-06-20 11:55:00,65.81,65.99,65.8,65.85,19437.0,65.81,65.99,65.8,65.85,19437.0
2023-06-20 12:00:00,65.84,65.86,65.77,65.78,17217.0,65.84,65.86,65.77,65.78,17217.0
2023-06-20 12:05:00,65.77,65.81,65.71,65.76,64412.0,65.77,65.81,65.71,65.76,64412.0
2023-06-20 12:10:00,65.76,65.78,65.61,65.63,20244.0,65.76,65.78,65.61,65.63,20244.0
2023-06-20 12:15:00,65.62,65.86,65.62,65.81,30986.0,65.62,65.86,65.62,65.81,30986.0
2023-06-20 12:20:00,65.83,65.9,65.78,65.79,17825.0,65.83,65.9,65.78,65.79,17825.0
2023-06-20 12:25:00,65.8,66.01,65.8,65.92,17859.0,65.8,66.01,65.8,65.92,17859.0
2023-06-20 12:30:00,65.9,65.93,65.85,65.93,10498.0,65.9,65.93,65.85,65.93,10498.0
2023-06-20 12:35:00,65.95,66.0,65.9,65.91,6404.0,65.95,66.0,65.9,65.91,6404.0
2023-06-20 12:40:00,65.91,66.06,65.9,66.06,16903.0,65.91,66.06,65.9,66.06,16903.0
2023-06-20 12:45:00,66.08,66.18,66.03,66.14,15658.0,66.08,66.18,66.03,66.14,15658.0
2023-06-20 12:50:00,66.15,66.22,66.12,66.17,14066.0,66.15,66.22,66.12,66.17,14066.0
2023-06-20 12:55:00,66.17,66.19,66.12,66.18,20302.0,66.17,66.19,66.12,66.18,20302.0
2023-06-20 13:00:00,66.17,66.17,66.12,66.15,8924.0,66.17,66.17,66.12,66.15,8924.0
2023-06-20 13:05:00,66.15,66.15,66.0,66.02,4626.0,66.15,66.15,66.0,66.02,4626.0
2023-06-20 13:10:00,66.01,66.09,65.99,66.03,11810.0,66.01,66.09,65.99,66.03,11810.0
2023-06-20 13:15:00,66.03,66.25,66.03,66.25,12034.0,66.03,66.25,66.03,66.25,12034.0
2023-06-20 13:20:00,66.25,66.28,66.21,66.24,18995.0,66.25,66.28,66.21,66.24,18995.0
2023-06-20 13:25:00,66.25,66.34,66.24,66.31,8196.0,66.25,66.34,66.24,66.31,8196.0
2023-06-20 13:30:00,66.31,66.33,66.27,66.33,9855.0,66.31,66.33,66.27,66.33,9855.0
2023-06-20 13:35:00,66.34,66.36,66.29,66.31,13465.0,66.34,66.36,66.29,66.31,13465.0
2023-06-20 13:40:00,66.31,66.43,66.28,66.38,18944.0,66.31,66.43,66.28,66.38,18944.0
2023-06-20 13:45:00,66.38,66.38,66.32,66.36,22363.0,66.38,66.38,66.32,66.36,22363.0
2023-06-20 13:50:00,66.36,66.36,66.18,66.26,13334.0,66.36,66.36,66.18,66.26,13334.0
2023-06-20 13:55:00,66.25,66.25,66.12,66.16,7997.0,66.25,66.25,66.12,66.16,7997.0
2023-06-20 14:00:00,66.15,66.22,66.12,66.14,26025.0,66.15,66.22,66.12,66.14,26025.0
2023-06-20 14:05:00,66.13,66.13,66.02,66.02,21979.0,66.13,66.13,66.02,66.02,21979.0
2023-06-20 14:10:00,66.02,66.04,65.95,66.01,12539.0,66.02,66.04,65.95,66.01,12539.0
2023-06-20 14:15:00,66.01,66.01,65.96,66.0,8565.0,66.01,66.01,65.96,66.0,8565.0
2023-06-20 14:20:00,66.01,66.1,66.0,66.05,23945.0,66.01,66.1,66.0,66.05,23945.0
2023-06-20 14:25:00,66.04,66.09,65.99,66.07,14494.0,66.04,66.09,65.99,66.07,14494.0
2023-06-20 14:30:00,66.06,66.23,66.06,66.18,14040.0,66.06,66.23,66.06,66.18,14040.0
2023-06-20 14:35:00,66.18,66.21,66.11,66.11,17031.0,66.18,66.21,66.11,66.11,17031.0
2023-06-20 14:40:00,66.09,66.15,66.05,66.1,16269.0,66.09,66.15,66.05,66.1,16269.0
2023-06-20 14:45:00,66.1,66.21,66.08,66.18,21667.0,66.1,66.21,66.08,66.18,21667.0
2023-06-20 14:50:00,66.18,66.18,66.11,66.14,8986.0,66.18,66.18,66.11,66.14,8986.0
2023-06-20 14:55:00,66.14,66.16,66.08,66.14,11504.0,66.14,66.16,66.08,66.14,11504.0
2023-06-20 15:00:00,66.15,66.17,66.1,66.12,24795.0,66.15,66.17,66.1,66.12,24795.0
2023-06-20 15:05:00,66.11,66.19,66.11,66.18,21928.0,66.11,66.19,66.11,66.18,21928.0
2023-06-20 15:10:00,66.19,66.2,66.11,66.12,8279.0,66.19,66.2,66.11,66.12,8279.0
2023-06-20 15:15:00,66.11,66.18,66.11,66.16,21554.0,66.11,66.18,66.11,66.16,21554.0
2023-06-20 15:20:00,66.16,66.21,66.15,66.19,21751.0,66.16,66.21,66.15,66.19,21751.0
2023-06-20 15:25:00,66.19,66.31,66.18,66.3,20815.0,66.19,66.31,66.18,66.3,20815.0
2023-06-20 15:30:00,66.31,66.36,66.24,66.25,43441.0,66.31,66.36,66.24,66.25,43441.0
2023-06-20 15:35:00,66.24,66.24,66.13,66.21,40938.0,66.24,66.24,66.13,66.21,40938.0
2023-06-20 15:40:00,66.21,66.21,66.15,66.19,32027.0,66.21,66.21,66.15,66.19,32027.0
2023-06-20 15:45:00,66.19,66.21,66.11,66.15,46886.0,66.19,66.21,66.11,66.15,46886.0
2023-06-20 15:50:00,66.14,66.21,66.0,66.01,79269.0,66.14,66.21,66.0,66.01,79269.0
2023-06-20 15:55:00,66.02,66.07,65.93,65.94,169999.0,66.02,66.07,65.93,65.94,169999.0
2023-06-21 09:30:00,65.61,66.03,65.61,65.98,29060.0,65.61,66.03,65.61,65.98,29060.0
2023-06-21 09:35:00,65.94,66.0,65.69,65.69,15172.0,65.94,66.0,65.69,65.69,15172.0
2023-06-21 09:40:00,65.75,65.88,65.6,65.88,14449.0,65.75,65.88,65.6,65.88,14449.0
2023-06-21 09:45:00,65.88,66.23,65.88,66.17,19143.0,65.88,66.23,65.88,66.17,19143.0
2023-06-21 09:50:00,66.18,66.18,65.99,66.0,9551.0,66.18,66.18,65.99,66.0,9551.0
2023-06-21 09:55:00,66.0,66.14,66.0,66.11,15303.0,66.0,66.14,66.0,66.11,15303.0
2023-06-21 10:00:00,66.11,66.15,65.96,65.96,28458.0,66.11,66.15,65.96,65.96,28458.0
2023-06-21 10:05:00,65.96,65.99,65.82,65.98,24507.0,65.96,65.99,65.82,65.98,24507.0
2023-06-21 10:10:00,66.0,66.15,65.96,66.12,24648.0,66.0,66.15,65.96,66.12,24648.0
2023-06-21 10:15:00,66.12,66.34,66.11,66.25,30859.0,66.12,66.34,66.11,66.25,30859.0
2023-06-21 10:20:00,66.25,66.34,66.17,66.34,15071.0,66.25,66.34,66.17,66.34,15071.0
2023-06-21 10:25:00,66.34,66.34,66.18,66.25,15786.0,66.34,66.34,66.18,66.25,15786.0
2023-06-21 10:30:00,66.25,66.45,66.24,66.41,23664.0,66.25,66.45,66.24,66.41,23664.0
2023-06-21 10:35:00,66.41,66.62,66.41,66.47,19166.0,66.41,66.62,66.41,66.47,19166.0
2023-06-21 10:40:00,66.48,66.55,66.4,66.44,10804.0,66.48,66.55,66.4,66.44,10804.0
2023-06-21 10:45:00,66.43,66.47,66.38,66.38,16330.0,66.43,66.47,66.38,66.38,16330.0
2023-06-21 10:50:00,66.4,66.48,66.31,66.48,42377.0,66.4,66.48,66.31,66.48,42377.0
2023-06-21 10:55:00,66.5,66.67,66.46,66.63,26179.0,66.5,66.67,66.46,66.63,26179.0
2023-06-21 11:00:00,66.62,66.82,66.6,66.73,14640.0,66.62,66.82,66.6,66.73,14640.0
2023-06-21 11:05:00,66.67,66.69,66.59,66.63,13183.0,66.67,66.69,66.59,66.63,13183.0
2023-06-21 11:10:00,66.64,66.68,66.58,66.63,13426.0,66.64,66.68,66.58,66.63,13426.0
2023-06-21 11:15:00,66.65,66.71,66.52,66.53,15801.0,66.65,66.71,66.52,66.53,15801.0
2023-06-21 11:20:00,66.53,66.65,66.52,66.61,16595.0,66.53,66.65,66.52,66.61,16595.0
2023-06-21 11:25:00,66.6,66.69,66.54,66.67,11158.0,66.6,66.69,66.54,66.67,11158.0
2023-06-21 11:30:00,66.67,66.69,66.52,66.53,10136.0,66.67,66.69,66.52,66.53,10136.0
2023-06-21 11:35:00,66.55,66.66,66.55,66.66,11322.0,66.55,66.66,66.55,66.66,11322.0
2023-06-21 11:40:00,66.64,66.69,66.56,66.69,11540.0,66.64,66.69,66.56,66.69,11540.0
2023-06-21 11:45:00,66.69,66.73,66.66,66.66,10073.0,66.69,66.73,66.66,66.66,10073.0
2023-06-21 11:50:00,66.66,66.67,66.55,66.59,12979.0,66.66,66.67,66.55,66.59,12979.0
2023-06-21 11:55:00,66.59,66.71,66.59,66.71,16077.0,66.59,66.71,66.59,66.71,16077.0
2023-06-21 12:00:00,66.72,66.83,66.71,66.82,23611.0,66.72,66.83,66.71,66.82,23611.0
2023-06-21 12:05:00,66.82,66.89,66.73,66.8,12714.0,66.82,66.89,66.73,66.8,12714.0
2023-06-21 12:10:00,66.82,66.84,66.71,66.73,11681.0,66.82,66.84,66.71,66.73,11681.0
2023-06-21 12:15:00,66.74,66.78,66.67,66.69,16198.0,66.74,66.78,66.67,66.69,16198.0
2023-06-21 12:20:00,66.68,66.77,66.64,66.73,11849.0,66.68,66.77,66.64,66.73,11849.0
2023-06-21 12:25:00,66.73,66.74,66.65,66.74,10666.0,66.73,66.74,66.65,66.74,10666.0
2023-06-21 12:30:00,66.75,66.79,66.73,66.74,10420.0,66.75,66.79,66.73,66.74,10420.0
2023-06-21 12:35:00,66.73,66.74,66.67,66.74,14697.0,66.73,66.74,66.67,66.74,14697.0
2023-06-21 12:40:00,66.74,66.76,66.66,66.66,14088.0,66.74,66.76,66.66,66.66,14088.0
2023-06-21 12:45:00,66.66,66.7,66.47,66.47,12795.0,66.66,66.7,66.47,66.47,12795.0
2023-06-21 12:50:00,66.48,66.54,66.43,66.44,8904.0,66.48,66.54,66.43,66.44,8904.0
2023-06-21 12:55:00,66.43,66.43,66.34,66.36,9819.0,66.43,66.43,66.34,66.36,9819.0
2023-06-21 13:00:00,66.36,66.39,66.31,66.36,14184.0,66.36,66.39,66.31,66.36,14184.0
2023-06-21 13:05:00,66.35,66.46,66.33,66.46,7669.0,66.35,66.46,66.33,66.46,7669.0
2023-06-21 13:10:00,66.45,66.46,66.41,66.46,14922.0,66.45,66.46,66.41,66.46,14922.0
2023-06-21 13:15:00,66.45,66.48,66.41,66.41,6947.0,66.45,66.48,66.41,66.41,6947.0
2023-06-21 13:20:00,66.41,66.42,66.27,66.33,13157.0,66.41,66.42,66.27,66.33,13157.0
2023-06-21 13:25:00,66.35,66.42,66.34,66.38,9911.0,66.35,66.42,66.34,66.38,9911.0
2023-06-21 13:30:00,66.39,66.39,66.31,66.32,7740.0,66.39,66.39,66.31,66.32,7740.0
2023-06-21 13:35:00,66.31,66.32,66.25,66.31,15121.0,66.31,66.32,66.25,66.31,15121.0
2023-06-21 13:40:00,66.32,66.37,66.25,66.28,10963.0,66.32,66.37,66.25,66.28,10963.0
2023-06-21 13:45:00,66.28,66.4,66.27,66.37,11987.0,66.28,66.4,66.27,66.37,11987.0
2023-06-21 13:50:00,66.37,66.4,66.37,66.37,7459.0,66.37,66.4,66.37,66.37,7459.0
2023-06-21 13:55:00,66.36,66.36,66.26,66.28,11903.0,66.36,66.36,66.26,66.28,11903.0
2023-06-21 14:00:00,66.28,66.37,66.25,66.35,17917.0,66.28,66.37,66.25,66.35,17917.0
2023-06-21 14:05:00,66.35,66.37,66.29,66.33,15674.0,66.35,66.37,66.29,66.33,15674.0
2023-06-21 14:10:00,66.32,66.33,66.26,66.31,16235.0,66.32,66.33,66.26,66.31,16235.0
2023-06-21 14:15:00,66.31,66.37,66.27,66.29,18231.0,66.31,66.37,66.27,66.29,18231.0
2023-06-21 14:20:00,66.29,66.32,66.27,66.29,33540.0,66.29,66.32,66.27,66.29,33540.0
2023-06-21 14:25:00,66.3,66.36,66.29,66.33,32108.0,66.3,66.36,66.29,66.33,32108.0
2023-06-21 14:30:00,66.34,66.37,66.29,66.29,67158.0,66.34,66.37,66.29,66.29,67158.0
2023-06-21 14:35:00,66.29,66.29,66.25,66.26,15201.0,66.29,66.29,66.25,66.26,15201.0
2023-06-21 14:40:00,66.25,66.36,66.24,66.35,33038.0,66.25,66.36,66.24,66.35,33038.0
2023-06-21 14:45:00,66.35,66.35,66.26,66.26,25251.0,66.35,66.35,66.26,66.26,25251.0
2023-06-21 14:50:00,66.26,66.31,66.24,66.3,26247.0,66.26,66.31,66.24,66.3,26247.0
2023-06-21 14:55:00,66.3,66.31,66.23,66.28,154771.0,66.3,66.31,66.23,66.28,154771.0
2023-06-21 15:00:00,66.27,66.28,66.21,66.22,25728.0,66.27,66.28,66.21,66.22,25728.0
2023-06-21 15:05:00,66.22,66.28,66.17,66.19,26131.0,66.22,66.28,66.17,66.19,26131.0
2023-06-21 15:10:00,66.18,66.19,66.13,66.17,19372.0,66.18,66.19,66.13,66.17,19372.0
2023-06-21 15:15:00,66.17,66.18,66.09,66.14,25739.0,66.17,66.18,66.09,66.14,25739.0
2023-06-21 15:20:00,66.14,66.16,66.08,66.09,31889.0,66.14,66.16,66.08,66.09,31889.0
2023-06-21 15:25:00,66.09,66.11,66.0,66.06,69740.0,66.09,66.11,66.0,66.06,69740.0
2023-06-21 15:30:00,66.06,66.1,65.95,66.06,95560.0,66.06,66.1,65.95,66.06,95560.0
2023-06-21 15:35:00,66.06,66.11,65.89,65.93,139034.0,66.06,66.11,65.89,65.93,139034.0
2023-06-21 15:40:00,65.94,66.1,65.93,66.09,42836.0,65.94,66.1,65.93,66.09,42836.0
2023-06-21 15:45:00,66.09,66.2,66.03,66.18,157420.0,66.09,66.2,66.03,66.18,157420.0
2023-06-21 15:50:00,66.18,66.19,65.9,65.91,185255.0,66.18,66.19,65.9,65.91,185255.0
2023-06-21 15:55:00,65.92,66.03,65.89,66.0,261699.0,65.92,66.03,65.89,66.0,261699.0
2023-06-22 09:30:00,66.53,66.86,66.49,66.6,50266.0,66.53,66.86,66.49,66.6,50266.0
2023-06-22 09:35:00,66.56,66.99,66.48,66.76,77004.0,66.56,66.99,66.48,66.76,77004.0
2023-06-22 09:40:00,66.75,66.75,66.59,66.7,21125.0,66.75,66.75,66.59,66.7,21125.0
2023-06-22 09:45:00,66.7,66.74,66.56,66.58,17193.0,66.7,66.74,66.56,66.58,17193.0
2023-06-22 09:50:00,66.61,66.68,66.48,66.68,18862.0,66.61,66.68,66.48,66.68,18862.0
2023-06-22 09:55:00,66.7,66.72,66.46,66.48,10145.0,66.7,66.72,66.46,66.48,10145.0
2023-06-22 10:00:00,66.49,66.53,66.28,66.35,35208.0,66.49,66.53,66.28,66.35,35208.0
2023-06-22 10:05:00,66.36,66.45,66.22,66.39,17428.0,66.36,66.45,66.22,66.39,17428.0
2023-06-22 10:10:00,66.4,66.5,66.33,66.44,16307.0,66.4,66.5,66.33,66.44,16307.0
2023-06-22 10:15:00,66.47,66.49,66.1,66.14,7973.0,66.47,66.49,66.1,66.14,7973.0
2023-06-22 10:20:00,66.14,66.21,66.11,66.17,20345.0,66.14,66.21,66.11,66.17,20345.0
2023-06-22 10:25:00,66.18,66.33,66.16,66.33,11083.0,66.18,66.33,66.16,66.33,11083.0
2023-06-22 10:30:00,66.34,66.43,66.27,66.42,11187.0,66.34,66.43,66.27,66.42,11187.0
2023-06-22 10:35:00,66.44,66.46,66.31,66.42,15130.0,66.44,66.46,66.31,66.42,15130.0
2023-06-22 10:40:00,66.42,66.42,66.18,66.24,6028.0,66.42,66.42,66.18,66.24,6028.0
2023-06-22 10:45:00,66.27,66.36,66.26,66.31,10463.0,66.27,66.36,66.26,66.31,10463.0
2023-06-22 10:50:00,66.31,66.34,66.26,66.31,8689.0,66.31,66.34,66.26,66.31,8689.0
2023-06-22 10:55:00,66.29,66.3,66.24,66.3,7571.0,66.29,66.3,66.24,66.3,7571.0
2023-06-22 11:00:00,66.3,66.37,66.26,66.35,10371.0,66.3,66.37,66.26,66.35,10371.0
2023-06-22 11:05:00,66.36,66.4,66.31,66.39,12928.0,66.36,66.4,66.31,66.39,12928.0
2023-06-22 11:10:00,66.41,66.45,66.27,66.27,8257.0,66.41,66.45,66.27,66.27,8257.0
2023-06-22 11:15:00,66.25,66.33,66.23,66.27,6778.0,66.25,66.33,66.23,66.27,6778.0
2023-06-22 11:20:00,66.27,66.48,66.27,66.45,17801.0,66.27,66.48,66.27,66.45,17801.0
2023-06-22 11:25:00,66.45,66.49,66.43,66.47,13866.0,66.45,66.49,66.43,66.47,13866.0
2023-06-22 11:30:00,66.48,66.62,66.48,66.57,12365.0,66.48,66.62,66.48,66.57,12365.0
2023-06-22 11:35:00,66.59,66.7,66.56,66.7,7820.0,66.59,66.7,66.56,66.7,7820.0
2023-06-22 11:40:00,66.69,66.7,66.61,66.63,10394.0,66.69,66.7,66.61,66.63,10394.0
2023-06-22 11:45:00,66.64,66.65,66.6,66.65,3142.0,66.64,66.65,66.6,66.65,3142.0
2023-06-22 11:50:00,66.65,66.76,66.64,66.75,11316.0,66.65,66.76,66.64,66.75,11316.0
2023-06-22 11:55:00,66.74,66.88,66.74,66.81,7577.0,66.74,66.88,66.74,66.81,7577.0
2023-06-22 12:00:00,66.79,66.8,66.77,66.8,12986.0,66.79,66.8,66.77,66.8,12986.0
2023-06-22 12:05:00,66.81,66.81,66.68,66.75,14281.0,66.81,66.81,66.68,66.75,14281.0
2023-06-22 12:10:00,66.74,66.81,66.74,66.77,21091.0,66.74,66.81,66.74,66.77,21091.0
2023-06-22 12:15:00,66.79,66.87,66.79,66.83,14510.0,66.79,66.87,66.79,66.83,14510.0
2023-06-22 12:20:00,66.83,66.9,66.79,66.9,4621.0,66.83,66.9,66.79,66.9,4621.0
2023-06-22 12:25:00,66.9,66.92,66.87,66.92,3254.0,66.9,66.92,66.87,66.92,3254.0
2023-06-22 12:30:00,66.93,66.96,66.91,66.96,6505.0,66.93,66.96,66.91,66.96,6505.0
2023-06-22 12:35:00,66.97,66.99,66.91,66.93,7135.0,66.97,66.99,66.91,66.93,7135.0
2023-06-22 12:40:00,66.92,66.94,66.9,66.92,14422.0,66.92,66.94,66.9,66.92,14422.0
2023-06-22 12:45:00,66.92,66.92,66.81,66.81,6436.0,66.92,66.92,66.81,66.81,6436.0
2023-06-22 12:50:00,66.82,66.82,66.75,66.75,5865.0,66.82,66.82,66.75,66.75,5865.0
2023-06-22 12:55:00,66.76,66.82,66.76,66.82,5226.0,66.76,66.82,66.76,66.82,5226.0
2023-06-22 13:00:00,66.81,66.85,66.76,66.76,7974.0,66.81,66.85,66.76,66.76,7974.0
2023-06-22 13:05:00,66.74,66.79,66.71,66.77,3597.0,66.74,66.79,66.71,66.77,3597.0
2023-06-22 13:10:00,66.73,66.73,66.63,66.63,4598.0,66.73,66.73,66.63,66.63,4598.0
2023-06-22 13:15:00,66.64,66.72,66.63,66.7,4803.0,66.64,66.72,66.63,66.7,4803.0
2023-06-22 13:20:00,66.7,66.7,66.62,66.7,5237.0,66.7,66.7,66.62,66.7,5237.0
2023-06-22 13:25:00,66.69,66.74,66.66,66.7,9711.0,66.69,66.74,66.66,66.7,9711.0
2023-06-22 13:30:00,66.72,66.76,66.71,66.75,3068.0,66.72,66.76,66.71,66.75,3068.0
2023-06-22 13:35:00,66.74,66.74,66.67,66.74,7691.0,66.74,66.74,66.67,66.74,7691.0
2023-06-22 13:40:00,66.75,66.8,66.72,66.8,21878.0,66.75,66.8,66.72,66.8,21878.0
2023-06-22 13:45:00,66.81,66.86,66.79,66.84,11133.0,66.81,66.86,66.79,66.84,11133.0
2023-06-22 13:50:00,66.84,66.89,66.84,66.86,8507.0,66.84,66.89,66.84,66.86,8507.0
2023-06-22 13:55:00,66.85,66.89,66.84,66.84,6728.0,66.85,66.89,66.84,66.84,6728.0
2023-06-22 14:00:00,66.83,66.87,66.8,66.85,8983.0,66.83,66.87,66.8,66.85,8983.0
2023-06-22 14:05:00,66.85,66.91,66.84,66.84,7089.0,66.85,66.91,66.84,66.84,7089.0
2023-06-22 14:10:00,66.85,66.85,66.74,66.74,24426.0,66.85,66.85,66.74,66.74,24426.0
2023-06-22 14:15:00,66.74,66.74,66.67,66.68,4696.0,66.74,66.74,66.67,66.68,4696.0
2023-06-22 14:20:00,66.67,66.79,66.67,66.79,17442.0,66.67,66.79,66.67,66.79,17442.0
2023-06-22 14:25:00,66.79,66.88,66.78,66.88,13261.0,66.79,66.88,66.78,66.88,13261.0
2023-06-22 14:30:00,66.86,66.9,66.84,66.88,8378.0,66.86,66.9,66.84,66.88,8378.0
2023-06-22 14:35:00,66.87,66.95,66.85,66.94,13775.0,66.87,66.95,66.85,66.94,13775.0
2023-06-22 14:40:00,66.95,66.95,66.86,66.92,13687.0,66.95,66.95,66.86,66.92,13687.0
2023-06-22 14:45:00,66.93,66.94,66.86,66.88,7970.0,66.93,66.94,66.86,66.88,7970.0
2023-06-22 14:50:00,66.88,66.89,66.81,66.82,7367.0,66.88,66.89,66.81,66.82,7367.0
2023-06-22 14:55:00,66.83,66.9,66.82,66.86,9833.0,66.83,66.9,66.82,66.86,9833.0
2023-06-22 15:00:00,66.86,66.9,66.84,66.86,9369.0,66.86,66.9,66.84,66.86,9369.0
2023-06-22 15:05:00,66.86,66.88,66.81,66.82,9335.0,66.86,66.88,66.81,66.82,9335.0
2023-06-22 15:10:00,66.82,66.87,66.81,66.87,9460.0,66.82,66.87,66.81,66.87,9460.0
2023-06-22 15:15:00,66.87,66.88,66.8,66.84,12930.0,66.87,66.88,66.8,66.84,12930.0
2023-06-22 15:20:00,66.85,66.87,66.83,66.87,11351.0,66.85,66.87,66.83,66.87,11351.0
2023-06-22 15:25:00,66.87,66.89,66.79,66.85,41583.0,66.87,66.89,66.79,66.85,41583.0
2023-06-22 15:30:00,66.85,66.85,66.7,66.71,21314.0,66.85,66.85,66.7,66.71,21314.0
2023-06-22 15:35:00,66.71,66.84,66.7,66.82,17182.0,66.71,66.84,66.7,66.82,17182.0
2023-06-22 15:40:00,66.83,66.85,66.74,66.78,17342.0,66.83,66.85,66.74,66.78,17342.0
2023-06-22 15:45:00,66.79,66.88,66.76,66.87,25407.0,66.79,66.88,66.76,66.87,25407.0
2023-06-22 15:50:00,66.88,66.91,66.75,66.78,29922.0,66.88,66.91,66.75,66.78,29922.0
2023-06-22 15:55:00,66.77,66.82,66.69,66.79,106735.0,66.77,66.82,66.69,66.79,106735.0
2023-06-23 09:30:00,66.49,66.78,66.43,66.48,24375.0,66.49,66.78,66.43,66.48,24375.0
2023-06-23 09:35:00,66.48,66.56,66.36,66.36,13823.0,66.48,66.56,66.36,66.36,13823.0
2023-06-23 09:40:00,66.29,66.56,66.28,66.54,15231.0,66.29,66.56,66.28,66.54,15231.0
2023-06-23 09:45:00,66.54,66.82,66.54,66.72,29190.0,66.54,66.82,66.54,66.72,29190.0
2023-06-23 09:50:00,66.7,67.07,66.59,66.97,27298.0,66.7,67.07,66.59,66.97,27298.0
2023-06-23 09:55:00,66.89,66.95,66.73,66.75,12019.0,66.89,66.95,66.73,66.75,12019.0
2023-06-23 10:00:00,66.78,66.9,66.67,66.81,39335.0,66.78,66.9,66.67,66.81,39335.0
2023-06-23 10:05:00,66.81,66.81,66.59,66.62,24300.0,66.81,66.81,66.59,66.62,24300.0
2023-06-23 10:10:00,66.61,66.63,66.4,66.45,11960.0,66.61,66.63,66.4,66.45,11960.0
2023-06-23 10:15:00,66.5,66.58,66.45,66.51,10427.0,66.5,66.58,66.45,66.51,10427.0
2023-06-23 10:20:00,66.5,66.62,66.49,66.61,15343.0,66.5,66.62,66.49,66.61,15343.0
2023-06-23 10:25:00,66.6,66.64,66.53,66.59,14823.0,66.6,66.64,66.53,66.59,14823.0
2023-06-23 10:30:00,66.59,66.65,66.47,66.65,14822.0,66.59,66.65,66.47,66.65,14822.0
2023-06-23 10:35:00,66.64,66.69,66.58,66.69,10216.0,66.64,66.69,66.58,66.69,10216.0
2023-06-23 10:40:00,66.68,66.68,66.54,66.59,11003.0,66.68,66.68,66.54,66.59,11003.0
2023-06-23 10:45:00,66.58,66.68,66.54,66.67,11926.0,66.58,66.68,66.54,66.67,11926.0
2023-06-23 10:50:00,66.67,66.67,66.5,66.53,15927.0,66.67,66.67,66.5,66.53,15927.0
2023-06-23 10:55:00,66.53,66.73,66.52,66.66,32999.0,66.53,66.73,66.52,66.66,32999.0
2023-06-23 11:00:00,66.7,66.72,66.64,66.66,14922.0,66.7,66.72,66.64,66.66,14922.0
2023-06-23 11:05:00,66.66,66.66,66.5,66.52,18080.0,66.66,66.66,66.5,66.52,18080.0
2023-06-23 11:10:00,66.52,66.55,66.5,66.52,11505.0,66.52,66.55,66.5,66.52,11505.0
2023-06-23 11:15:00,66.52,66.6,66.5,66.52,10831.0,66.52,66.6,66.5,66.52,10831.0
2023-06-23 11:20:00,66.52,66.53,66.41,66.41,18887.0,66.52,66.53,66.41,66.41,18887.0
2023-06-23 11:25:00,66.43,66.49,66.41,66.45,12674.0,66.43,66.49,66.41,66.45,12674.0
2023-06-23 11:30:00,66.46,66.48,66.4,66.44,10308.0,66.46,66.48,66.4,66.44,10308.0
2023-06-23 11:35:00,66.45,66.5,66.4,66.49,11399.0,66.45,66.5,66.4,66.49,11399.0
2023-06-23 11:40:00,66.47,66.52,66.43,66.49,14886.0,66.47,66.52,66.43,66.49,14886.0
2023-06-23 11:45:00,66.5,66.53,66.43,66.45,11299.0,66.5,66.53,66.43,66.45,11299.0
2023-06-23 11:50:00,66.45,66.46,66.37,66.46,9602.0,66.45,66.46,66.37,66.46,9602.0
2023-06-23 11:55:00,66.46,66.52,66.43,66.5,10018.0,66.46,66.52,66.43,66.5,10018.0
2023-06-23 12:00:00,66.52,66.6,66.52,66.53,10663.0,66.52,66.6,66.52,66.53,10663.0
2023-06-23 12:05:00,66.53,66.58,66.5,66.57,8464.0,66.53,66.58,66.5,66.57,8464.0
2023-06-23 12:10:00,66.56,66.57,66.5,66.51,12538.0,66.56,66.57,66.5,66.51,12538.0
2023-06-23 12:15:00,66.51,66.57,66.5,66.51,9400.0,66.51,66.57,66.5,66.51,9400.0
2023-06-23 12:20:00,66.52,66.59,66.5,66.59,8873.0,66.52,66.59,66.5,66.59,8873.0
2023-06-23 12:25:00,66.6,66.65,66.54,66.56,4639.0,66.6,66.65,66.54,66.56,4639.0
2023-06-23 12:30:00,66.58,66.63,66.56,66.6,7535.0,66.58,66.63,66.56,66.6,7535.0
2023-06-23 12:35:00,66.58,66.68,66.58,66.66,4138.0,66.58,66.68,66.58,66.66,4138.0
2023-06-23 12:40:00,66.67,66.69,66.66,66.67,4029.0,66.67,66.69,66.66,66.67,4029.0
2023-06-23 12:45:00,66.66,66.75,66.66,66.73,4308.0,66.66,66.75,66.66,66.73,4308.0
2023-06-23 12:50:00,66.72,66.82,66.71,66.74,7022.0,66.72,66.82,66.71,66.74,7022.0
2023-06-23 12:55:00,66.75,66.76,66.71,66.71,3925.0,66.75,66.76,66.71,66.71,3925.0
2023-06-23 13:00:00,66.72,66.72,66.6,66.61,8664.0,66.72,66.72,66.6,66.61,8664.0
2023-06-23 13:05:00,66.61,66.66,66.6,66.63,8248.0,66.61,66.66,66.6,66.63,8248.0
2023-06-23 13:10:00,66.65,66.66,66.59,66.63,6898.0,66.65,66.66,66.59,66.63,6898.0
2023-06-23 13:15:00,66.63,66.63,66.58,66.59,5515.0,66.63,66.63,66.58,66.59,5515.0
2023-06-23 13:20:00,66.59,66.61,66.57,66.58,6175.0,66.59,66.61,66.57,66.58,6175.0
2023-06-23 13:25:00,66.59,66.65,66.57,66.64,7484.0,66.59,66.65,66.57,66.64,7484.0
2023-06-23 13:30:00,66.63,66.63,66.52,66.59,8998.0,66.63,66.63,66.52,66.59,8998.0
2023-06-23 13:35:00,66.6,66.68,66.59,66.65,12069.0,66.6,66.68,66.59,66.65,12069.0
2023-06-23 13:40:00,66.65,66.67,66.63,66.64,5879.0,66.65,66.67,66.63,66.64,5879.0
2023-06-23 13:45:00,66.64,66.65,66.59,66.63,11826.0,66.64,66.65,66.59,66.63,11826.0
2023-06-23 13:50:00,66.62,66.63,66.57,66.62,7997.0,66.62,66.63,66.57,66.62,7997.0
2023-06-23 13:55:00,66.6,66.63,66.56,66.56,6015.0,66.6,66.63,66.56,66.56,6015.0
2023-06-23 14:00:00,66.54,66.54,66.49,66.51,14779.0,66.54,66.54,66.49,66.51,14779.0
2023-06-23 14:05:00,66.52,66.58,66.5,66.56,11058.0,66.52,66.58,66.5,66.56,11058.0
2023-06-23 14:10:00,66.53,66.54,66.5,66.51,6444.0,66.53,66.54,66.5,66.51,6444.0
2023-06-23 14:15:00,66.51,66.59,66.49,66.57,10155.0,66.51,66.59,66.49,66.57,10155.0
2023-06-23 14:20:00,66.56,66.58,66.53,66.55,9743.0,66.56,66.58,66.53,66.55,9743.0
2023-06-23 14:25:00,66.54,66.54,66.51,66.53,7252.0,66.54,66.54,66.51,66.53,7252.0
2023-06-23 14:30:00,66.52,66.56,66.51,66.55,9396.0,66.52,66.56,66.51,66.55,9396.0
2023-06-23 14:35:00,66.54,66.55,66.48,66.53,8132.0,66.54,66.55,66.48,66.53,8132.0
2023-06-23 14:40:00,66.52,66.52,66.47,66.5,9120.0,66.52,66.52,66.47,66.5,9120.0
2023-06-23 14:45:00,66.5,66.5,66.45,66.47,16449.0,66.5,66.5,66.45,66.47,16449.0
2023-06-23 14:50:00,66.48,66.49,66.42,66.42,12992.0,66.48,66.49,66.42,66.42,12992.0
2023-06-23 14:55:00,66.44,66.45,66.41,66.45,11893.0,66.44,66.45,66.41,66.45,11893.0
2023-06-23 15:00:00,66.47,66.55,66.42,66.51,19343.0,66.47,66.55,66.42,66.51,19343.0
2023-06-23 15:05:00,66.52,66.57,66.5,66.57,16000.0,66.52,66.57,66.5,66.57,16000.0
2023-06-23 15:10:00,66.57,66.61,66.5,66.51,16511.0,66.57,66.61,66.5,66.51,16511.0
2023-06-23 15:15:00,66.53,66.55,66.51,66.54,15980.0,66.53,66.55,66.51,66.54,15980.0
2023-06-23 15:20:00,66.53,66.55,66.5,66.53,20191.0,66.53,66.55,66.5,66.53,20191.0
2023-06-23 15:25:00,66.52,66.53,66.46,66.46,16686.0,66.52,66.53,66.46,66.46,16686.0
2023-06-23 15:30:00,66.47,66.5,66.38,66.41,40447.0,66.47,66.5,66.38,66.41,40447.0
2023-06-23 15:35:00,66.41,66.57,66.41,66.56,32924.0,66.41,66.57,66.41,66.56,32924.0
2023-06-23 15:40:00,66.57,66.6,66.54,66.58,34455.0,66.57,66.6,66.54,66.58,34455.0
2023-06-23 15:45:00,66.58,66.61,66.53,66.59,50075.0,66.58,66.61,66.53,66.59,50075.0
2023-06-23 15:50:00,66.57,66.6,66.36,66.36,80150.0,66.57,66.6,66.36,66.36,80150.0
2023-06-23 15:55:00,66.36,66.42,66.3,66.33,143180.0,66.36,66.42,66.3,66.33,143180.0
2023-06-26 09:30:00,66.3,66.3,66.06,66.13,20313.0,66.3,66.3,66.06,66.13,20313.0
2023-06-26 09:35:00,66.19,66.24,66.06,66.09,4578.0,66.19,66.24,66.06,66.09,4578.0
2023-06-26 09:40:00,66.09,66.33,66.09,66.26,6298.0,66.09,66.33,66.09,66.26,6298.0
2023-06-26 09:45:00,66.28,66.28,66.08,66.18,11183.0,66.28,66.28,66.08,66.18,11183.0
2023-06-26 09:50:00,66.16,66.17,65.79,65.86,9777.0,66.16,66.17,65.79,65.86,9777.0
2023-06-26 09:55:00,65.82,65.89,65.52,65.61,12229.0,65.82,65.89,65.52,65.61,12229.0
2023-06-26 10:00:00,65.53,65.73,65.38,65.72,18822.0,65.53,65.73,65.38,65.72,18822.0
2023-06-26 10:05:00,65.76,65.87,65.74,65.82,21704.0,65.76,65.87,65.74,65.82,21704.0
2023-06-26 10:10:00,65.79,66.2,65.79,66.16,73863.0,65.79,66.2,65.79,66.16,73863.0
2023-06-26 10:15:00,66.18,66.28,66.18,66.19,13654.0,66.18,66.28,66.18,66.19,13654.0
2023-06-26 10:20:00,66.17,66.18,66.12,66.12,5731.0,66.17,66.18,66.12,66.12,5731.0
2023-06-26 10:25:00,66.12,66.23,66.12,66.2,3887.0,66.12,66.23,66.12,66.2,3887.0
2023-06-26 10:30:00,66.22,66.31,66.21,66.27,5125.0,66.22,66.31,66.21,66.27,5125.0
2023-06-26 10:35:00,66.26,66.35,66.26,66.27,5352.0,66.26,66.35,66.26,66.27,5352.0
2023-06-26 10:40:00,66.26,66.27,66.18,66.27,6459.0,66.26,66.27,66.18,66.27,6459.0
2023-06-26 10:45:00,66.26,66.28,66.23,66.25,4668.0,66.26,66.28,66.23,66.25,4668.0
2023-06-26 10:50:00,66.24,66.33,66.24,66.25,4857.0,66.24,66.33,66.24,66.25,4857.0
2023-06-26 10:55:00,66.23,66.23,66.18,66.2,14469.0,66.23,66.23,66.18,66.2,14469.0
2023-06-26 11:00:00,66.2,66.3,66.19,66.27,5321.0,66.2,66.3,66.19,66.27,5321.0
2023-06-26 11:05:00,66.31,66.39,66.28,66.37,5637.0,66.31,66.39,66.28,66.37,5637.0
2023-06-26 11:10:00,66.39,66.46,66.36,66.42,2857.0,66.39,66.46,66.36,66.42,2857.0
2023-06-26 11:15:00,66.42,66.6,66.42,66.6,2524.0,66.42,66.6,66.42,66.6,2524.0
2023-06-26 11:20:00,66.58,66.62,66.48,66.5,8843.0,66.58,66.62,66.48,66.5,8843.0
2023-06-26 11:25:00,66.56,66.58,66.45,66.51,3952.0,66.56,66.58,66.45,66.51,3952.0
2023-06-26 11:30:00,66.53,66.61,66.52,66.6,6043.0,66.53,66.61,66.52,66.6,6043.0
2023-06-26 11:35:00,66.57,66.64,66.54,66.64,4759.0,66.57,66.64,66.54,66.64,4759.0
2023-06-26 11:40:00,66.64,66.73,66.64,66.73,23517.0,66.64,66.73,66.64,66.73,23517.0
2023-06-26 11:45:00,66.75,66.76,66.72,66.76,15573.0,66.75,66.76,66.72,66.76,15573.0
2023-06-26 11:50:00,66.75,66.81,66.71,66.71,6513.0,66.75,66.81,66.71,66.71,6513.0
2023-06-26 11:55:00,66.73,66.78,66.71,66.74,9773.0,66.73,66.78,66.71,66.74,9773.0
2023-06-26 12:00:00,66.76,66.76,66.68,66.71,10653.0,66.76,66.76,66.68,66.71,10653.0
2023-06-26 12:05:00,66.72,66.76,66.65,66.74,6224.0,66.72,66.76,66.65,66.74,6224.0
2023-06-26 12:10:00,66.74,66.87,66.74,66.8,20025.0,66.74,66.87,66.74,66.8,20025.0
2023-06-26 12:15:00,66.79,66.88,66.79,66.87,5719.0,66.79,66.88,66.79,66.87,5719.0
2023-06-26 12:20:00,66.88,66.93,66.86,66.92,5326.0,66.88,66.93,66.86,66.92,5326.0
2023-06-26 12:25:00,66.94,66.95,66.87,66.94,3993.0,66.94,66.95,66.87,66.94,3993.0
2023-06-26 12:30:00,66.94,66.96,66.83,66.9,6442.0,66.94,66.96,66.83,66.9,6442.0
2023-06-26 12:35:00,66.92,67.02,66.9,67.01,14910.0,66.92,67.02,66.9,67.01,14910.0
2023-06-26 12:40:00,66.99,67.06,66.93,67.06,9342.0,66.99,67.06,66.93,67.06,9342.0
2023-06-26 12:45:00,67.06,67.09,66.94,66.95,9726.0,67.06,67.09,66.94,66.95,9726.0
2023-06-26 12:50:00,66.95,66.98,66.95,66.97,2390.0,66.95,66.98,66.95,66.97,2390.0
2023-06-26 12:55:00,66.99,66.99,66.9,66.92,8877.0,66.99,66.99,66.9,66.92,8877.0
2023-06-26 13:00:00,66.9,66.9,66.83,66.83,2203.0,66.9,66.9,66.83,66.83,2203.0
2023-06-26 13:05:00,66.82,66.83,66.76,66.82,4088.0,66.82,66.83,66.76,66.82,4088.0
2023-06-26 13:10:00,66.84,66.86,66.83,66.84,5533.0,66.84,66.86,66.83,66.84,5533.0
2023-06-26 13:15:00,66.85,66.9,66.83,66.87,5771.0,66.85,66.9,66.83,66.87,5771.0
2023-06-26 13:20:00,66.89,66.95,66.85,66.95,5811.0,66.89,66.95,66.85,66.95,5811.0
2023-06-26 13:25:00,66.94,66.94,66.84,66.9,6011.0,66.94,66.94,66.84,66.9,6011.0
2023-06-26 13:30:00,66.9,66.95,66.84,66.94,21790.0,66.9,66.95,66.84,66.94,21790.0
2023-06-26 13:35:00,66.94,66.96,66.86,66.89,19752.0,66.94,66.96,66.86,66.89,19752.0
2023-06-26 13:40:00,66.91,66.95,66.86,66.86,11764.0,66.91,66.95,66.86,66.86,11764.0
2023-06-26 13:45:00,66.84,66.9,66.78,66.79,34318.0,66.84,66.9,66.78,66.79,34318.0
2023-06-26 13:50:00,66.78,66.8,66.74,66.74,4241.0,66.78,66.8,66.74,66.74,4241.0
2023-06-26 13:55:00,66.72,66.77,66.72,66.74,3512.0,66.72,66.77,66.72,66.74,3512.0
2023-06-26 14:00:00,66.75,66.76,66.73,66.76,5933.0,66.75,66.76,66.73,66.76,5933.0
2023-06-26 14:05:00,66.75,66.76,66.68,66.73,5501.0,66.75,66.76,66.68,66.73,5501.0
2023-06-26 14:10:00,66.72,66.73,66.72,66.72,1916.0,66.72,66.73,66.72,66.72,1916.0
2023-06-26 14:15:00,66.72,66.72,66.68,66.7,4951.0,66.72,66.72,66.68,66.7,4951.0
2023-06-26 14:20:00,66.7,66.71,66.66,66.71,12286.0,66.7,66.71,66.66,66.71,12286.0
2023-06-26 14:25:00,66.73,66.73,66.69,66.72,11199.0,66.73,66.73,66.69,66.72,11199.0
2023-06-26 14:30:00,66.72,66.83,66.72,66.79,20571.0,66.72,66.83,66.72,66.79,20571.0
2023-06-26 14:35:00,66.78,66.78,66.72,66.76,5018.0,66.78,66.78,66.72,66.76,5018.0
2023-06-26 14:40:00,66.77,66.77,66.74,66.75,8134.0,66.77,66.77,66.74,66.75,8134.0
2023-06-26 14:45:00,66.76,66.76,66.7,66.71,8023.0,66.76,66.76,66.7,66.71,8023.0
2023-06-26 14:50:00,66.71,66.73,66.66,66.72,21719.0,66.71,66.73,66.66,66.72,21719.0
2023-06-26 14:55:00,66.71,66.73,66.7,66.73,7005.0,66.71,66.73,66.7,66.73,7005.0
2023-06-26 15:00:00,66.73,66.75,66.7,66.71,6294.0,66.73,66.75,66.7,66.71,6294.0
2023-06-26 15:05:00,66.71,66.74,66.71,66.72,7385.0,66.71,66.74,66.71,66.72,7385.0
2023-06-26 15:10:00,66.73,66.76,66.71,66.71,7465.0,66.73,66.76,66.71,66.71,7465.0
2023-06-26 15:15:00,66.71,66.74,66.7,66.72,18962.0,66.71,66.74,66.7,66.72,18962.0
2023-06-26 15:20:00,66.74,66.76,66.69,66.73,12936.0,66.74,66.76,66.69,66.73,12936.0
2023-06-26 15:25:00,66.73,66.73,66.67,66.67,5639.0,66.73,66.73,66.67,66.67,5639.0
2023-06-26 15:30:00,66.67,66.7,66.64,66.7,11189.0,66.67,66.7,66.64,66.7,11189.0
2023-06-26 15:35:00,66.7,66.75,66.67,66.71,31735.0,66.7,66.75,66.67,66.71,31735.0
2023-06-26 15:40:00,66.71,66.73,66.68,66.68,11884.0,66.71,66.73,66.68,66.68,11884.0
2023-06-26 15:45:00,66.68,66.68,66.5,66.56,73681.0,66.68,66.68,66.5,66.56,73681.0
2023-06-26 15:50:00,66.57,66.58,66.44,66.45,52476.0,66.57,66.58,66.44,66.45,52476.0
2023-06-26 15:55:00,66.46,66.46,66.34,66.37,121554.0,66.46,66.46,66.34,66.37,121554.0
2023-06-27 09:30:00,66.34,66.37,65.95,65.98,25290.0,66.34,66.37,65.95,65.98,25290.0
2023-06-27 09:35:00,65.92,66.16,65.56,66.13,17890.0,65.92,66.16,65.56,66.13,17890.0
2023-06-27 09:40:00,66.11,66.3,66.06,66.26,19808.0,66.11,66.3,66.06,66.26,19808.0
2023-06-27 09:45:00,66.2,66.21,65.97,65.98,13276.0,66.2,66.21,65.97,65.98,13276.0
2023-06-27 09:50:00,65.98,65.98,65.75,65.75,6795.0,65.98,65.98,65.75,65.75,6795.0
2023-06-27 09:55:00,65.81,65.83,65.55,65.57,33707.0,65.81,65.83,65.55,65.57,33707.0
2023-06-27 10:00:00,65.56,65.74,65.46,65.73,47726.0,65.56,65.74,65.46,65.73,47726.0
2023-06-27 10:05:00,65.73,65.85,65.71,65.82,32726.0,65.73,65.85,65.71,65.82,32726.0
2023-06-27 10:10:00,65.81,65.88,65.74,65.88,10648.0,65.81,65.88,65.74,65.88,10648.0
2023-06-27 10:15:00,65.86,66.07,65.86,66.05,39039.0,65.86,66.07,65.86,66.05,39039.0
2023-06-27 10:20:00,66.05,66.27,66.04,66.24,35430.0,66.05,66.27,66.04,66.24,35430.0
2023-06-27 10:25:00,66.25,66.25,66.1,66.15,6186.0,66.25,66.25,66.1,66.15,6186.0
2023-06-27 10:30:00,66.16,66.45,66.16,66.33,16260.0,66.16,66.45,66.16,66.33,16260.0
2023-06-27 10:35:00,66.32,66.37,66.23,66.27,16736.0,66.32,66.37,66.23,66.27,16736.0
2023-06-27 10:40:00,66.28,66.29,66.18,66.19,14434.0,66.28,66.29,66.18,66.19,14434.0
2023-06-27 10:45:00,66.18,66.32,66.17,66.18,51649.0,66.18,66.32,66.17,66.18,51649.0
2023-06-27 10:50:00,66.19,66.31,66.18,66.31,7522.0,66.19,66.31,66.18,66.31,7522.0
2023-06-27 10:55:00,66.33,66.41,66.32,66.38,7840.0,66.33,66.41,66.32,66.38,7840.0
2023-06-27 11:00:00,66.39,66.48,66.37,66.48,6009.0,66.39,66.48,66.37,66.48,6009.0
2023-06-27 11:05:00,66.46,66.6,66.45,66.51,11644.0,66.46,66.6,66.45,66.51,11644.0
2023-06-27 11:10:00,66.53,66.59,66.52,66.59,8330.0,66.53,66.59,66.52,66.59,8330.0
2023-06-27 11:15:00,66.57,66.64,66.53,66.64,16218.0,66.57,66.64,66.53,66.64,16218.0
2023-06-27 11:20:00,66.63,66.73,66.6,66.69,14941.0,66.63,66.73,66.6,66.69,14941.0
2023-06-27 11:25:00,66.7,66.7,66.54,66.55,13988.0,66.7,66.7,66.54,66.55,13988.0
2023-06-27 11:30:00,66.54,66.68,66.53,66.68,8218.0,66.54,66.68,66.53,66.68,8218.0
2023-06-27 11:35:00,66.66,66.66,66.49,66.5,18907.0,66.66,66.66,66.49,66.5,18907.0
2023-06-27 11:40:00,66.51,66.56,66.45,66.48,17616.0,66.51,66.56,66.45,66.48,17616.0
2023-06-27 11:45:00,66.48,66.59,66.48,66.58,24066.0,66.48,66.59,66.48,66.58,24066.0
2023-06-27 11:50:00,66.57,66.59,66.5,66.51,20344.0,66.57,66.59,66.5,66.51,20344.0
2023-06-27 11:55:00,66.48,66.52,66.4,66.42,21578.0,66.48,66.52,66.4,66.42,21578.0
2023-06-27 12:00:00,66.43,66.49,66.43,66.44,6700.0,66.43,66.49,66.43,66.44,6700.0
2023-06-27 12:05:00,66.46,66.51,66.43,66.44,17808.0,66.46,66.51,66.43,66.44,17808.0
2023-06-27 12:10:00,66.42,66.42,66.33,66.38,12433.0,66.42,66.42,66.33,66.38,12433.0
2023-06-27 12:15:00,66.39,66.39,66.31,66.33,7710.0,66.39,66.39,66.31,66.33,7710.0
2023-06-27 12:20:00,66.32,66.38,66.29,66.37,6710.0,66.32,66.38,66.29,66.37,6710.0
2023-06-27 12:25:00,66.38,66.47,66.31,66.31,6478.0,66.38,66.47,66.31,66.31,6478.0
2023-06-27 12:30:00,66.31,66.33,66.28,66.28,15924.0,66.31,66.33,66.28,66.28,15924.0
2023-06-27 12:35:00,66.27,66.38,66.26,66.35,6379.0,66.27,66.38,66.26,66.35,6379.0
2023-06-27 12:40:00,66.35,66.38,66.3,66.34,6200.0,66.35,66.38,66.3,66.34,6200.0
2023-06-27 12:45:00,66.34,66.38,66.32,66.38,9453.0,66.34,66.38,66.32,66.38,9453.0
2023-06-27 12:50:00,66.38,66.46,66.34,66.45,13876.0,66.38,66.46,66.34,66.45,13876.0
2023-06-27 12:55:00,66.44,66.44,66.37,66.4,9946.0,66.44,66.44,66.37,66.4,9946.0
2023-06-27 13:00:00,66.41,66.46,66.4,66.44,6115.0,66.41,66.46,66.4,66.44,6115.0
2023-06-27 13:05:00,66.45,66.45,66.38,66.41,7227.0,66.45,66.45,66.38,66.41,7227.0
2023-06-27 13:10:00,66.41,66.53,66.4,66.53,14541.0,66.41,66.53,66.4,66.53,14541.0
2023-06-27 13:15:00,66.55,66.58,66.53,66.53,10108.0,66.55,66.58,66.53,66.53,10108.0
2023-06-27 13:20:00,66.53,66.55,66.5,66.52,7164.0,66.53,66.55,66.5,66.52,7164.0
2023-06-27 13:25:00,66.53,66.54,66.5,66.53,8129.0,66.53,66.54,66.5,66.53,8129.0
2023-06-27 13:30:00,66.53,66.58,66.53,66.56,7719.0,66.53,66.58,66.53,66.56,7719.0
2023-06-27 13:35:00,66.57,66.61,66.55,66.61,9728.0,66.57,66.61,66.55,66.61,9728.0
2023-06-27 13:40:00,66.63,66.65,66.58,66.65,10191.0,66.63,66.65,66.58,66.65,10191.0
2023-06-27 13:45:00,66.65,66.74,66.64,66.74,6582.0,66.65,66.74,66.64,66.74,6582.0
2023-06-27 13:50:00,66.74,66.74,66.63,66.66,7902.0,66.74,66.74,66.63,66.66,7902.0
2023-06-27 13:55:00,66.66,66.72,66.65,66.72,5782.0,66.66,66.72,66.65,66.72,5782.0
2023-06-27 14:00:00,66.7,66.75,66.65,66.75,12519.0,66.7,66.75,66.65,66.75,12519.0
2023-06-27 14:05:00,66.75,66.8,66.73,66.75,10765.0,66.75,66.8,66.73,66.75,10765.0
2023-06-27 14:10:00,66.76,66.78,66.7,66.76,26037.0,66.76,66.78,66.7,66.76,26037.0
2023-06-27 14:15:00,66.77,66.82,66.75,66.77,6298.0,66.77,66.82,66.75,66.77,6298.0
2023-06-27 14:20:00,66.77,66.83,66.76,66.81,9427.0,66.77,66.83,66.76,66.81,9427.0
2023-06-27 14:25:00,66.82,66.83,66.73,66.73,7986.0,66.82,66.83,66.73,66.73,7986.0
2023-06-27 14:30:00,66.74,66.77,66.73,66.76,11387.0,66.74,66.77,66.73,66.76,11387.0
2023-06-27 14:35:00,66.76,66.76,66.62,66.65,12890.0,66.76,66.76,66.62,66.65,12890.0
2023-06-27 14:40:00,66.65,66.65,66.56,66.62,12479.0,66.65,66.65,66.56,66.62,12479.0
2023-06-27 14:45:00,66.61,66.67,66.6,66.67,8899.0,66.61,66.67,66.6,66.67,8899.0
2023-06-27 14:50:00,66.67,66.69,66.64,66.69,9518.0,66.67,66.69,66.64,66.69,9518.0
2023-06-27 14:55:00,66.7,66.74,66.7,66.73,8964.0,66.7,66.74,66.7,66.73,8964.0
2023-06-27 15:00:00,66.73,66.73,66.68,66.7,12554.0,66.73,66.73,66.68,66.7,12554.0
2023-06-27 15:05:00,66.7,66.71,66.63,66.66,13141.0,66.7,66.71,66.63,66.66,13141.0
2023-06-27 15:10:00,66.67,66.68,66.62,66.65,13893.0,66.67,66.68,66.62,66.65,13893.0
2023-06-27 15:15:00,66.65,66.65,66.53,66.53,14268.0,66.65,66.65,66.53,66.53,14268.0
2023-06-27 15:20:00,66.55,66.72,66.54,66.72,9548.0,66.55,66.72,66.54,66.72,9548.0
2023-06-27 15:25:00,66.72,66.78,66.69,66.78,16113.0,66.72,66.78,66.69,66.78,16113.0
2023-06-27 15:30:00,66.78,66.87,66.77,66.81,22999.0,66.78,66.87,66.77,66.81,22999.0
2023-06-27 15:35:00,66.81,66.83,66.77,66.78,25995.0,66.81,66.83,66.77,66.78,25995.0
2023-06-27 15:40:00,66.78,66.79,66.74,66.77,35754.0,66.78,66.79,66.74,66.77,35754.0
2023-06-27 15:45:00,66.77,66.78,66.7,66.7,38532.0,66.77,66.78,66.7,66.7,38532.0
2023-06-27 15:50:00,66.7,66.71,66.58,66.71,68561.0,66.7,66.71,66.58,66.71,68561.0
2023-06-27 15:55:00,66.7,66.71,66.51,66.54,182257.0,66.7,66.71,66.51,66.54,182257.0
2023-06-28 09:30:00,66.41,66.58,66.07,66.2,73310.0,66.41,66.58,66.07,66.2,73310.0
2023-06-28 09:35:00,66.2,66.35,66.15,66.17,48970.0,66.2,66.35,66.15,66.17,48970.0
2023-06-28 09:40:00,66.2,66.37,66.18,66.23,8465.0,66.2,66.37,66.18,66.23,8465.0
2023-06-28 09:45:00,66.2,66.33,66.17,66.19,5468.0,66.2,66.33,66.17,66.19,5468.0
2023-06-28 09:50:00,66.13,66.23,66.11,66.18,7001.0,66.13,66.23,66.11,66.18,7001.0
2023-06-28 09:55:00,66.19,66.3,66.15,66.3,40509.0,66.19,66.3,66.15,66.3,40509.0
2023-06-28 10:00:00,66.27,66.29,66.05,66.08,44885.0,66.27,66.29,66.05,66.08,44885.0
2023-06-28 10:05:00,66.08,66.24,66.06,66.14,26204.0,66.08,66.24,66.06,66.14,26204.0
2023-06-28 10:10:00,66.14,66.32,66.14,66.19,9433.0,66.14,66.32,66.14,66.19,9433.0
2023-06-28 10:15:00,66.2,66.28,66.14,66.24,8681.0,66.2,66.28,66.14,66.24,8681.0
2023-06-28 10:20:00,66.25,66.26,66.15,66.17,5771.0,66.25,66.26,66.15,66.17,5771.0
2023-06-28 10:25:00,66.17,66.22,66.14,66.16,9748.0,66.17,66.22,66.14,66.16,9748.0
2023-06-28 10:30:00,66.19,66.28,66.16,66.25,11368.0,66.19,66.28,66.16,66.25,11368.0
2023-06-28 10:35:00,66.26,66.32,66.19,66.24,7532.0,66.26,66.32,66.19,66.24,7532.0
2023-06-28 10:40:00,66.24,66.31,66.23,66.24,7733.0,66.24,66.31,66.23,66.24,7733.0
2023-06-28 10:45:00,66.25,66.25,66.17,66.21,9835.0,66.25,66.25,66.17,66.21,9835.0
2023-06-28 10:50:00,66.23,66.25,66.1,66.1,8930.0,66.23,66.25,66.1,66.1,8930.0
2023-06-28 10:55:00,66.1,66.1,65.96,66.05,33736.0,66.1,66.1,65.96,66.05,33736.0
2023-06-28 11:00:00,66.04,66.04,65.84,65.98,18826.0,66.04,66.04,65.84,65.98,18826.0
2023-06-28 11:05:00,65.98,66.02,65.95,66.01,6004.0,65.98,66.02,65.95,66.01,6004.0
2023-06-28 11:10:00,66.02,66.1,66.01,66.09,5286.0,66.02,66.1,66.01,66.09,5286.0
2023-06-28 11:15:00,66.11,66.22,66.1,66.19,11298.0,66.11,66.22,66.1,66.19,11298.0
2023-06-28 11:20:00,66.2,66.2,66.09,66.11,13024.0,66.2,66.2,66.09,66.11,13024.0
2023-06-28 11:25:00,66.1,66.3,66.06,66.28,10057.0,66.1,66.3,66.06,66.28,10057.0
2023-06-28 11:30:00,66.31,66.34,66.23,66.23,25941.0,66.31,66.34,66.23,66.23,25941.0
2023-06-28 11:35:00,66.23,66.24,66.18,66.23,5136.0,66.23,66.24,66.18,66.23,5136.0
2023-06-28 11:40:00,66.22,66.27,66.2,66.24,23958.0,66.22,66.27,66.2,66.24,23958.0
2023-06-28 11:45:00,66.26,66.31,66.21,66.27,7553.0,66.26,66.31,66.21,66.27,7553.0
2023-06-28 11:50:00,66.27,66.27,66.14,66.15,6748.0,66.27,66.27,66.14,66.15,6748.0
2023-06-28 11:55:00,66.15,66.23,66.13,66.23,8800.0,66.15,66.23,66.13,66.23,8800.0
2023-06-28 12:00:00,66.24,66.39,66.24,66.36,8107.0,66.24,66.39,66.24,66.36,8107.0
2023-06-28 12:05:00,66.39,66.48,66.39,66.48,9471.0,66.39,66.48,66.39,66.48,9471.0
2023-06-28 12:10:00,66.46,66.53,66.34,66.34,6881.0,66.46,66.53,66.34,66.34,6881.0
2023-06-28 12:15:00,66.36,66.39,66.35,66.38,6218.0,66.36,66.39,66.35,66.38,6218.0
2023-06-28 12:20:00,66.3,66.38,66.29,66.38,5196.0,66.3,66.38,66.29,66.38,5196.0
2023-06-28 12:25:00,66.36,66.37,66.32,66.34,8846.0,66.36,66.37,66.32,66.34,8846.0
2023-06-28 12:30:00,66.34,66.36,66.29,66.31,9416.0,66.34,66.36,66.29,66.31,9416.0
2023-06-28 12:35:00,66.31,66.38,66.26,66.38,4827.0,66.31,66.38,66.26,66.38,4827.0
2023-06-28 12:40:00,66.38,66.38,66.22,66.24,7747.0,66.38,66.38,66.22,66.24,7747.0
2023-06-28 12:45:00,66.24,66.28,66.2,66.26,7422.0,66.24,66.28,66.2,66.26,7422.0
2023-06-28 12:50:00,66.25,66.26,66.14,66.16,7612.0,66.25,66.26,66.14,66.16,7612.0
2023-06-28 12:55:00,66.14,66.17,66.12,66.15,5148.0,66.14,66.17,66.12,66.15,5148.0
2023-06-28 13:00:00,66.14,66.14,66.11,66.12,3514.0,66.14,66.14,66.11,66.12,3514.0
2023-06-28 13:05:00,66.12,66.13,66.09,66.1,5732.0,66.12,66.13,66.09,66.1,5732.0
2023-06-28 13:10:00,66.09,66.09,65.97,65.97,7935.0,66.09,66.09,65.97,65.97,7935.0
2023-06-28 13:15:00,65.97,66.0,65.93,65.97,7801.0,65.97,66.0,65.93,65.97,7801.0
2023-06-28 13:20:00,65.96,66.01,65.92,65.93,7882.0,65.96,66.01,65.92,65.93,7882.0
2023-06-28 13:25:00,65.92,66.03,65.9,66.0,11550.0,65.92,66.03,65.9,66.0,11550.0
2023-06-28 13:30:00,65.99,65.99,65.94,65.94,6012.0,65.99,65.99,65.94,65.94,6012.0
2023-06-28 13:35:00,65.91,65.95,65.91,65.94,6335.0,65.91,65.95,65.91,65.94,6335.0
2023-06-28 13:40:00,65.94,65.94,65.85,65.94,8560.0,65.94,65.94,65.85,65.94,8560.0
2023-06-28 13:45:00,65.93,66.01,65.91,65.95,8754.0,65.93,66.01,65.91,65.95,8754.0
2023-06-28 13:50:00,65.95,65.96,65.88,65.92,5446.0,65.95,65.96,65.88,65.92,5446.0
2023-06-28 13:55:00,65.9,65.91,65.85,65.88,8096.0,65.9,65.91,65.85,65.88,8096.0
2023-06-28 14:00:00,65.87,65.88,65.8,65.83,11386.0,65.87,65.88,65.8,65.83,11386.0
2023-06-28 14:05:00,65.85,65.87,65.79,65.79,6288.0,65.85,65.87,65.79,65.79,6288.0
2023-06-28 14:10:00,65.8,65.82,65.77,65.78,6017.0,65.8,65.82,65.77,65.78,6017.0
2023-06-28 14:15:00,65.77,65.77,65.71,65.71,10987.0,65.77,65.77,65.71,65.71,10987.0
2023-06-28 14:20:00,65.71,65.8,65.71,65.8,7406.0,65.71,65.8,65.71,65.8,7406.0
2023-06-28 14:25:00,65.8,65.83,65.78,65.81,7383.0,65.8,65.83,65.78,65.81,7383.0
2023-06-28 14:30:00,65.81,65.84,65.79,65.81,8744.0,65.81,65.84,65.79,65.81,8744.0
2023-06-28 14:35:00,65.82,65.89,65.82,65.83,8822.0,65.82,65.89,65.82,65.83,8822.0
2023-06-28 14:40:00,65.83,65.89,65.81,65.86,7102.0,65.83,65.89,65.81,65.86,7102.0
2023-06-28 14:45:00,65.86,65.92,65.82,65.92,23684.0,65.86,65.92,65.82,65.92,23684.0
2023-06-28 14:50:00,65.92,65.97,65.9,65.92,11617.0,65.92,65.97,65.9,65.92,11617.0
2023-06-28 14:55:00,65.93,65.94,65.89,65.9,12224.0,65.93,65.94,65.89,65.9,12224.0
2023-06-28 15:00:00,65.91,65.99,65.91,65.97,8208.0,65.91,65.99,65.91,65.97,8208.0
2023-06-28 15:05:00,65.98,65.98,65.89,65.95,13945.0,65.98,65.98,65.89,65.95,13945.0
2023-06-28 15:10:00,65.95,65.99,65.94,65.94,9746.0,65.95,65.99,65.94,65.94,9746.0
2023-06-28 15:15:00,65.94,66.02,65.93,66.02,8548.0,65.94,66.02,65.93,66.02,8548.0
2023-06-28 15:20:00,66.03,66.06,65.94,65.98,10947.0,66.03,66.06,65.94,65.98,10947.0
2023-06-28 15:25:00,65.98,65.98,65.9,65.92,14363.0,65.98,65.98,65.9,65.92,14363.0
2023-06-28 15:30:00,65.91,65.96,65.89,65.92,21160.0,65.91,65.96,65.89,65.92,21160.0
2023-06-28 15:35:00,65.92,65.94,65.87,65.88,24168.0,65.92,65.94,65.87,65.88,24168.0
2023-06-28 15:40:00,65.88,65.95,65.87,65.94,23403.0,65.88,65.95,65.87,65.94,23403.0
2023-06-28 15:45:00,65.94,65.96,65.91,65.94,18279.0,65.94,65.96,65.91,65.94,18279.0
2023-06-28 15:50:00,65.94,66.09,65.92,66.0,110941.0,65.94,66.09,65.92,66.0,110941.0
2023-06-28 15:55:00,66.0,66.11,65.97,66.11,218857.0,66.0,66.11,65.97,66.11,218857.0
2023-06-29 09:30:00,66.24,66.63,66.14,66.63,89214.0,66.24,66.63,66.14,66.63,89214.0
2023-06-29 09:35:00,66.66,66.84,66.6,66.81,14567.0,66.66,66.84,66.6,66.81,14567.0
2023-06-29 09:40:00,66.84,66.94,66.48,66.77,41318.0,66.84,66.94,66.48,66.77,41318.0
2023-06-29 09:45:00,66.76,66.81,66.59,66.59,38488.0,66.76,66.81,66.59,66.59,38488.0
2023-06-29 09:50:00,66.56,66.69,66.48,66.67,15747.0,66.56,66.69,66.48,66.67,15747.0
2023-06-29 09:55:00,66.66,66.79,66.64,66.75,9634.0,66.66,66.79,66.64,66.75,9634.0
2023-06-29 10:00:00,66.7,66.85,66.65,66.77,15710.0,66.7,66.85,66.65,66.77,15710.0
2023-06-29 10:05:00,66.78,66.78,66.63,66.69,60166.0,66.78,66.78,66.63,66.69,60166.0
2023-06-29 10:10:00,66.7,66.99,66.67,66.98,44950.0,66.7,66.99,66.67,66.98,44950.0
2023-06-29 10:15:00,66.98,67.0,66.76,66.83,66819.0,66.98,67.0,66.76,66.83,66819.0
2023-06-29 10:20:00,66.81,66.91,66.81,66.86,12206.0,66.81,66.91,66.81,66.86,12206.0
2023-06-29 10:25:00,66.87,66.9,66.79,66.89,49126.0,66.87,66.9,66.79,66.89,49126.0
2023-06-29 10:30:00,66.88,66.97,66.84,66.84,24084.0,66.88,66.97,66.84,66.84,24084.0
2023-06-29 10:35:00,66.82,66.82,66.73,66.77,22284.0,66.82,66.82,66.73,66.77,22284.0
2023-06-29 10:40:00,66.78,66.89,66.76,66.84,48863.0,66.78,66.89,66.76,66.84,48863.0
2023-06-29 10:45:00,66.84,66.88,66.74,66.86,42761.0,66.84,66.88,66.74,66.86,42761.0
2023-06-29 10:50:00,66.87,66.9,66.82,66.82,14230.0,66.87,66.9,66.82,66.82,14230.0
2023-06-29 10:55:00,66.8,66.93,66.78,66.88,26825.0,66.8,66.93,66.78,66.88,26825.0
2023-06-29 11:00:00,66.9,67.04,66.86,67.02,7724.0,66.9,67.04,66.86,67.02,7724.0
2023-06-29 11:05:00,67.03,67.05,66.86,66.86,12345.0,67.03,67.05,66.86,66.86,12345.0
2023-06-29 11:10:00,66.86,66.89,66.74,66.76,17924.0,66.86,66.89,66.74,66.76,17924.0
2023-06-29 11:15:00,66.76,66.81,66.75,66.76,19497.0,66.76,66.81,66.75,66.76,19497.0
2023-06-29 11:20:00,66.77,66.86,66.76,66.86,37043.0,66.77,66.86,66.76,66.86,37043.0
2023-06-29 11:25:00,66.85,67.08,66.82,67.03,63056.0,66.85,67.08,66.82,67.03,63056.0
2023-06-29 11:30:00,67.05,67.08,66.96,66.96,7012.0,67.05,67.08,66.96,66.96,7012.0
2023-06-29 11:35:00,66.99,67.08,66.92,67.08,4968.0,66.99,67.08,66.92,67.08,4968.0
2023-06-29 11:40:00,67.09,67.1,67.04,67.06,8444.0,67.09,67.1,67.04,67.06,8444.0
2023-06-29 11:45:00,67.05,67.06,67.0,67.05,9590.0,67.05,67.06,67.0,67.05,9590.0
2023-06-29 11:50:00,67.05,67.1,66.98,67.04,12159.0,67.05,67.1,66.98,67.04,12159.0
2023-06-29 11:55:00,67.03,67.03,66.96,67.0,20557.0,67.03,67.03,66.96,67.0,20557.0
2023-06-29 12:00:00,67.0,67.02,66.92,66.93,8187.0,67.0,67.02,66.92,66.93,8187.0
2023-06-29 12:05:00,66.91,66.92,66.81,66.92,39808.0,66.91,66.92,66.81,66.92,39808.0
2023-06-29 12:10:00,66.91,66.97,66.84,66.91,28291.0,66.91,66.97,66.84,66.91,28291.0
2023-06-29 12:15:00,66.93,67.05,66.89,66.98,12082.0,66.93,67.05,66.89,66.98,12082.0
2023-06-29 12:20:00,66.96,67.02,66.96,66.98,4777.0,66.96,67.02,66.96,66.98,4777.0
2023-06-29 12:25:00,67.0,67.05,66.99,67.04,2649.0,67.0,67.05,66.99,67.04,2649.0
2023-06-29 12:30:00,67.05,67.08,67.04,67.06,5837.0,67.05,67.08,67.04,67.06,5837.0
2023-06-29 12:35:00,67.09,67.15,67.09,67.1,6269.0,67.09,67.15,67.09,67.1,6269.0
2023-06-29 12:40:00,67.1,67.12,67.01,67.01,4620.0,67.1,67.12,67.01,67.01,4620.0
2023-06-29 12:45:00,67.02,67.03,66.97,66.99,9888.0,67.02,67.03,66.97,66.99,9888.0
2023-06-29 12:50:00,67.0,67.06,66.97,66.97,6625.0,67.0,67.06,66.97,66.97,6625.0
2023-06-29 12:55:00,66.98,67.0,66.97,66.98,6499.0,66.98,67.0,66.97,66.98,6499.0
2023-06-29 13:00:00,66.98,66.99,66.89,66.89,9745.0,66.98,66.99,66.89,66.89,9745.0
2023-06-29 13:05:00,66.9,66.92,66.87,66.91,23663.0,66.9,66.92,66.87,66.91,23663.0
2023-06-29 13:10:00,66.91,66.91,66.82,66.83,7793.0,66.91,66.91,66.82,66.83,7793.0
2023-06-29 13:15:00,66.82,66.89,66.8,66.88,15473.0,66.82,66.89,66.8,66.88,15473.0
2023-06-29 13:20:00,66.89,66.93,66.88,66.91,13555.0,66.89,66.93,66.88,66.91,13555.0
2023-06-29 13:25:00,66.9,66.94,66.86,66.93,10619.0,66.9,66.94,66.86,66.93,10619.0
2023-06-29 13:30:00,66.94,66.94,66.92,66.92,6703.0,66.94,66.94,66.92,66.92,6703.0
2023-06-29 13:35:00,66.92,66.92,66.87,66.91,18841.0,66.92,66.92,66.87,66.91,18841.0
2023-06-29 13:40:00,66.92,67.01,66.92,67.01,9680.0,66.92,67.01,66.92,67.01,9680.0
2023-06-29 13:45:00,67.0,67.02,66.97,67.0,10977.0,67.0,67.02,66.97,67.0,10977.0
2023-06-29 13:50:00,67.01,67.18,66.99,67.15,10997.0,67.01,67.18,66.99,67.15,10997.0
2023-06-29 13:55:00,67.16,67.19,67.12,67.17,10583.0,67.16,67.19,67.12,67.17,10583.0
2023-06-29 14:00:00,67.19,67.22,67.0,67.0,9540.0,67.19,67.22,67.0,67.0,9540.0
2023-06-29 14:05:00,67.0,67.06,66.98,67.04,11009.0,67.0,67.06,66.98,67.04,11009.0
2023-06-29 14:10:00,67.04,67.04,66.9,66.92,14673.0,67.04,67.04,66.9,66.92,14673.0
2023-06-29 14:15:00,66.9,66.95,66.9,66.95,10573.0,66.9,66.95,66.9,66.95,10573.0
2023-06-29 14:20:00,66.95,67.0,66.94,66.95,8535.0,66.95,67.0,66.94,66.95,8535.0
2023-06-29 14:25:00,66.96,67.0,66.91,66.94,12200.0,66.96,67.0,66.91,66.94,12200.0
2023-06-29 14:30:00,66.95,66.95,66.86,66.88,13555.0,66.95,66.95,66.86,66.88,13555.0
2023-06-29 14:35:00,66.89,67.01,66.89,66.98,13419.0,66.89,67.01,66.89,66.98,13419.0
2023-06-29 14:40:00,66.98,67.05,66.9,67.04,14007.0,66.98,67.05,66.9,67.04,14007.0
2023-06-29 14:45:00,67.04,67.17,67.04,67.16,10984.0,67.04,67.17,67.04,67.16,10984.0
2023-06-29 14:50:00,67.16,67.18,67.06,67.07,12491.0,67.16,67.18,67.06,67.07,12491.0
2023-06-29 14:55:00,67.06,67.09,67.05,67.06,7875.0,67.06,67.09,67.05,67.06,7875.0
2023-06-29 15:00:00,67.07,67.13,67.06,67.12,12945.0,67.07,67.13,67.06,67.12,12945.0
2023-06-29 15:05:00,67.13,67.24,67.13,67.21,15777.0,67.13,67.24,67.13,67.21,15777.0
2023-06-29 15:10:00,67.22,67.22,67.16,67.22,10732.0,67.22,67.22,67.16,67.22,10732.0
2023-06-29 15:15:00,67.22,67.28,67.21,67.28,39360.0,67.22,67.28,67.21,67.28,39360.0
2023-06-29 15:20:00,67.28,67.37,67.27,67.37,20662.0,67.28,67.37,67.27,67.37,20662.0
2023-06-29 15:25:00,67.37,67.38,67.29,67.32,12913.0,67.37,67.38,67.29,67.32,12913.0
2023-06-29 15:30:00,67.31,67.49,67.31,67.36,25146.0,67.31,67.49,67.31,67.36,25146.0
2023-06-29 15:35:00,67.36,67.36,67.12,67.12,25034.0,67.36,67.36,67.12,67.12,25034.0
2023-06-29 15:40:00,67.11,67.17,67.09,67.13,25166.0,67.11,67.17,67.09,67.13,25166.0
2023-06-29 15:45:00,67.12,67.14,67.05,67.14,68482.0,67.12,67.14,67.05,67.14,68482.0
2023-06-29 15:50:00,67.13,67.18,67.07,67.08,103809.0,67.13,67.18,67.07,67.08,103809.0
2023-06-29 15:55:00,67.07,67.08,66.97,66.99,303122.0,67.07,67.08,66.97,66.99,303122.0
2023-06-30 09:30:00,67.15,67.29,66.96,67.29,24974.0,67.15,67.29,66.96,67.29,24974.0
2023-06-30 09:35:00,67.3,67.48,67.2,67.32,137883.0,67.3,67.48,67.2,67.32,137883.0
2023-06-30 09:40:00,67.33,67.34,67.16,67.24,45051.0,67.33,67.34,67.16,67.24,45051.0
2023-06-30 09:45:00,67.26,67.26,67.0,67.08,8894.0,67.26,67.26,67.0,67.08,8894.0
2023-06-30 09:50:00,67.1,67.1,66.92,67.04,10647.0,67.1,67.1,66.92,67.04,10647.0
2023-06-30 09:55:00,67.06,67.23,67.01,67.02,7958.0,67.06,67.23,67.01,67.02,7958.0
2023-06-30 10:00:00,67.02,67.2,66.97,67.17,7640.0,67.02,67.2,66.97,67.17,7640.0
2023-06-30 10:05:00,67.17,67.27,67.1,67.27,20257.0,67.17,67.27,67.1,67.27,20257.0
2023-06-30 10:10:00,67.3,67.3,67.21,67.21,16015.0,67.3,67.3,67.21,67.21,16015.0
2023-06-30 10:15:00,67.19,67.3,67.18,67.23,9084.0,67.19,67.3,67.18,67.23,9084.0
2023-06-30 10:20:00,67.24,67.3,67.18,67.21,9946.0,67.24,67.3,67.18,67.21,9946.0
2023-06-30 10:25:00,67.23,67.26,67.16,67.24,9687.0,67.23,67.26,67.16,67.24,9687.0
2023-06-30 10:30:00,67.25,67.42,67.24,67.33,14907.0,67.25,67.42,67.24,67.33,14907.0
2023-06-30 10:35:00,67.3,67.36,67.26,67.36,10329.0,67.3,67.36,67.26,67.36,10329.0
2023-06-30 10:40:00,67.34,67.34,67.25,67.25,10125.0,67.34,67.34,67.25,67.25,10125.0
2023-06-30 10:45:00,67.26,67.3,67.2,67.2,13827.0,67.26,67.3,67.2,67.2,13827.0
2023-06-30 10:50:00,67.2,67.38,67.2,67.32,10272.0,67.2,67.38,67.2,67.32,10272.0
2023-06-30 10:55:00,67.32,67.39,67.29,67.36,13999.0,67.32,67.39,67.29,67.36,13999.0
2023-06-30 11:00:00,67.39,67.48,67.37,67.45,12909.0,67.39,67.48,67.37,67.45,12909.0
2023-06-30 11:05:00,67.45,67.5,67.42,67.44,16948.0,67.45,67.5,67.42,67.44,16948.0
2023-06-30 11:10:00,67.43,67.51,67.43,67.45,16500.0,67.43,67.51,67.43,67.45,16500.0
2023-06-30 11:15:00,67.45,67.63,67.43,67.63,36370.0,67.45,67.63,67.43,67.63,36370.0
2023-06-30 11:20:00,67.63,67.65,67.58,67.59,34888.0,67.63,67.65,67.58,67.59,34888.0
2023-06-30 11:25:00,67.59,67.64,67.53,67.64,54830.0,67.59,67.64,67.53,67.64,54830.0
2023-06-30 11:30:00,67.65,67.67,67.39,67.39,46973.0,67.65,67.67,67.39,67.39,46973.0
2023-06-30 11:35:00,67.4,67.47,67.38,67.44,57103.0,67.4,67.47,67.38,67.44,57103.0
2023-06-30 11:40:00,67.43,67.7,67.38,67.69,27226.0,67.43,67.7,67.38,67.69,27226.0
2023-06-30 11:45:00,67.71,67.75,67.64,67.7,15842.0,67.71,67.75,67.64,67.7,15842.0
2023-06-30 11:50:00,67.69,67.69,67.53,67.55,27794.0,67.69,67.69,67.53,67.55,27794.0
2023-06-30 11:55:00,67.55,67.64,67.54,67.63,63815.0,67.55,67.64,67.54,67.63,63815.0
2023-06-30 12:00:00,67.63,67.72,67.61,67.62,17271.0,67.63,67.72,67.61,67.62,17271.0
2023-06-30 12:05:00,67.6,67.65,67.55,67.61,67749.0,67.6,67.65,67.55,67.61,67749.0
2023-06-30 12:10:00,67.61,67.68,67.59,67.6,57826.0,67.61,67.68,67.59,67.6,57826.0
2023-06-30 12:15:00,67.6,67.72,67.59,67.68,44489.0,67.6,67.72,67.59,67.68,44489.0
2023-06-30 12:20:00,67.67,67.85,67.65,67.84,41394.0,67.67,67.85,67.65,67.84,41394.0
2023-06-30 12:25:00,67.84,67.94,67.8,67.81,15331.0,67.84,67.94,67.8,67.81,15331.0
2023-06-30 12:30:00,67.82,67.93,67.78,67.78,20173.0,67.82,67.93,67.78,67.78,20173.0
2023-06-30 12:35:00,67.78,67.79,67.74,67.75,5649.0,67.78,67.79,67.74,67.75,5649.0
2023-06-30 12:40:00,67.74,67.77,67.72,67.72,10389.0,67.74,67.77,67.72,67.72,10389.0
2023-06-30 12:45:00,67.71,67.79,67.71,67.78,7510.0,67.71,67.79,67.71,67.78,7510.0
2023-06-30 12:50:00,67.79,67.82,67.74,67.82,6629.0,67.79,67.82,67.74,67.82,6629.0
2023-06-30 12:55:00,67.81,67.86,67.78,67.82,15165.0,67.81,67.86,67.78,67.82,15165.0
2023-06-30 13:00:00,67.8,67.8,67.69,67.69,27373.0,67.8,67.8,67.69,67.69,27373.0
2023-06-30 13:05:00,67.68,67.74,67.62,67.62,2323.0,67.68,67.74,67.62,67.62,2323.0
2023-06-30 13:10:00,67.64,67.65,67.56,67.56,6797.0,67.64,67.65,67.56,67.56,6797.0
2023-06-30 13:15:00,67.55,67.56,67.51,67.52,21232.0,67.55,67.56,67.51,67.52,21232.0
2023-06-30 13:20:00,67.52,67.64,67.52,67.63,37898.0,67.52,67.64,67.52,67.63,37898.0
2023-06-30 13:25:00,67.62,67.64,67.54,67.55,19925.0,67.62,67.64,67.54,67.55,19925.0
2023-06-30 13:30:00,67.56,67.63,67.55,67.61,23752.0,67.56,67.63,67.55,67.61,23752.0
2023-06-30 13:35:00,67.62,67.68,67.6,67.6,10821.0,67.62,67.68,67.6,67.6,10821.0
2023-06-30 13:40:00,67.6,67.71,67.59,67.7,114589.0,67.6,67.71,67.59,67.7,114589.0
2023-06-30 13:45:00,67.7,67.75,67.69,67.71,14175.0,67.7,67.75,67.69,67.71,14175.0
2023-06-30 13:50:00,67.71,67.75,67.71,67.73,3368.0,67.71,67.75,67.71,67.73,3368.0
2023-06-30 13:55:00,67.72,67.72,67.62,67.67,19873.0,67.72,67.72,67.62,67.67,19873.0
2023-06-30 14:00:00,67.68,67.76,67.68,67.76,6172.0,67.68,67.76,67.68,67.76,6172.0
2023-06-30 14:05:00,67.75,67.84,67.75,67.84,43248.0,67.75,67.84,67.75,67.84,43248.0
2023-06-30 14:10:00,67.87,67.87,67.8,67.82,4277.0,67.87,67.87,67.8,67.82,4277.0
2023-06-30 14:15:00,67.81,67.89,67.81,67.86,4174.0,67.81,67.89,67.81,67.86,4174.0
2023-06-30 14:20:00,67.86,67.91,67.86,67.89,6544.0,67.86,67.91,67.86,67.89,6544.0
2023-06-30 14:25:00,67.87,67.95,67.86,67.89,14501.0,67.87,67.95,67.86,67.89,14501.0
2023-06-30 14:30:00,67.88,67.9,67.81,67.86,12282.0,67.88,67.9,67.81,67.86,12282.0
2023-06-30 14:35:00,67.85,67.88,67.78,67.78,37942.0,67.85,67.88,67.78,67.78,37942.0
2023-06-30 14:40:00,67.78,67.85,67.78,67.81,24700.0,67.78,67.85,67.78,67.81,24700.0
2023-06-30 14:45:00,67.81,67.83,67.75,67.8,8477.0,67.81,67.83,67.75,67.8,8477.0
2023-06-30 14:50:00,67.8,67.82,67.78,67.81,11372.0,67.8,67.82,67.78,67.81,11372.0
2023-06-30 14:55:00,67.81,67.81,67.75,67.78,6189.0,67.81,67.81,67.75,67.78,6189.0
2023-06-30 15:00:00,67.79,67.8,67.76,67.78,6769.0,67.79,67.8,67.76,67.78,6769.0
2023-06-30 15:05:00,67.78,67.78,67.67,67.7,8871.0,67.78,67.78,67.67,67.7,8871.0
2023-06-30 15:10:00,67.7,67.7,67.66,67.69,6938.0,67.7,67.7,67.66,67.69,6938.0
2023-06-30 15:15:00,67.69,67.71,67.67,67.67,6484.0,67.69,67.71,67.67,67.67,6484.0
2023-06-30 15:20:00,67.66,67.68,67.59,67.6,13368.0,67.66,67.68,67.59,67.6,13368.0
2023-06-30 15:25:00,67.58,67.69,67.58,67.69,8243.0,67.58,67.69,67.58,67.69,8243.0
2023-06-30 15:30:00,67.68,67.68,67.62,67.66,14525.0,67.68,67.68,67.62,67.66,14525.0
2023-06-30 15:35:00,67.65,67.74,67.62,67.68,148553.0,67.65,67.74,67.62,67.68,148553.0
2023-06-30 15:40:00,67.69,67.69,67.61,67.67,30632.0,67.69,67.69,67.61,67.67,30632.0
2023-06-30 15:45:00,67.67,67.71,67.62,67.64,39506.0,67.67,67.71,67.62,67.64,39506.0
2023-06-30 15:50:00,67.65,67.75,67.57,67.62,78894.0,67.65,67.75,67.57,67.62,78894.0
2023-06-30 15:55:00,67.62,67.63,67.42,67.45,255060.0,67.62,67.63,67.42,67.45,255060.0
2023-07-03 09:30:00,67.12,67.43,66.88,67.05,42460.0,67.12,67.43,66.88,67.05,42460.0
2023-07-03 09:35:00,67.06,67.35,67.06,67.19,13213.0,67.06,67.35,67.06,67.19,13213.0
2023-07-03 09:40:00,67.18,67.18,66.81,66.83,13656.0,67.18,67.18,66.81,66.83,13656.0
2023-07-03 09:45:00,66.9,67.06,66.85,66.85,15591.0,66.9,67.06,66.85,66.85,15591.0
2023-07-03 09:50:00,66.87,67.29,66.81,67.28,23364.0,66.87,67.29,66.81,67.28,23364.0
2023-07-03 09:55:00,67.31,67.41,67.31,67.37,12585.0,67.31,67.41,67.31,67.37,12585.0
2023-07-03 10:00:00,67.37,67.38,67.13,67.27,32125.0,67.37,67.38,67.13,67.27,32125.0
2023-07-03 10:05:00,67.3,67.34,67.19,67.27,23893.0,67.3,67.34,67.19,67.27,23893.0
2023-07-03 10:10:00,67.24,67.24,67.1,67.17,14754.0,67.24,67.24,67.1,67.17,14754.0
2023-07-03 10:15:00,67.16,67.27,67.13,67.14,14541.0,67.16,67.27,67.13,67.14,14541.0
2023-07-03 10:20:00,67.15,67.16,67.03,67.04,14715.0,67.15,67.16,67.03,67.04,14715.0
2023-07-03 10:25:00,67.04,67.12,67.01,67.09,11154.0,67.04,67.12,67.01,67.09,11154.0
2023-07-03 10:30:00,67.08,67.24,67.07,67.16,45303.0,67.08,67.24,67.07,67.16,45303.0
2023-07-03 10:35:00,67.16,67.35,67.15,67.31,30503.0,67.16,67.35,67.15,67.31,30503.0
2023-07-03 10:40:00,67.31,67.33,67.22,67.31,14597.0,67.31,67.33,67.22,67.31,14597.0
2023-07-03 10:45:00,67.31,67.43,67.27,67.41,23860.0,67.31,67.43,67.27,67.41,23860.0
2023-07-03 10:50:00,67.42,67.47,67.29,67.44,27016.0,67.42,67.47,67.29,67.44,27016.0
2023-07-03 10:55:00,67.45,67.57,67.36,67.46,17365.0,67.45,67.57,67.36,67.46,17365.0
2023-07-03 11:00:00,67.47,67.49,67.34,67.35,15884.0,67.47,67.49,67.34,67.35,15884.0
2023-07-03 11:05:00,67.34,67.38,67.28,67.35,17956.0,67.34,67.38,67.28,67.35,17956.0
2023-07-03 11:10:00,67.35,67.42,67.33,67.37,15479.0,67.35,67.42,67.33,67.37,15479.0
2023-07-03 11:15:00,67.38,67.4,67.25,67.3,13586.0,67.38,67.4,67.25,67.3,13586.0
2023-07-03 11:20:00,67.3,67.33,67.27,67.31,15440.0,67.3,67.33,67.27,67.31,15440.0
2023-07-03 11:25:00,67.33,67.38,67.33,67.36,16365.0,67.33,67.38,67.33,67.36,16365.0
2023-07-03 11:30:00,67.36,67.43,67.33,67.38,15581.0,67.36,67.43,67.33,67.38,15581.0
2023-07-03 11:35:00,67.39,67.47,67.38,67.47,16993.0,67.39,67.47,67.38,67.47,16993.0
2023-07-03 11:40:00,67.5,67.56,67.44,67.46,14914.0,67.5,67.56,67.44,67.46,14914.0
2023-07-03 11:45:00,67.46,67.5,67.44,67.45,8360.0,67.46,67.5,67.44,67.45,8360.0
2023-07-03 11:50:00,67.45,67.53,67.39,67.49,11863.0,67.45,67.53,67.39,67.49,11863.0
2023-07-03 11:55:00,67.48,67.53,67.48,67.5,10100.0,67.48,67.53,67.48,67.5,10100.0
2023-07-03 12:00:00,67.51,67.54,67.39,67.4,11712.0,67.51,67.54,67.39,67.4,11712.0
2023-07-03 12:05:00,67.39,67.41,67.35,67.41,9562.0,67.39,67.41,67.35,67.41,9562.0
2023-07-03 12:10:00,67.41,67.42,67.38,67.41,22275.0,67.41,67.42,67.38,67.41,22275.0
2023-07-03 12:15:00,67.41,67.51,67.41,67.47,19309.0,67.41,67.51,67.41,67.47,19309.0
2023-07-03 12:20:00,67.47,67.52,67.47,67.5,10039.0,67.47,67.52,67.47,67.5,10039.0
2023-07-03 12:25:00,67.49,67.52,67.45,67.5,22912.0,67.49,67.52,67.45,67.5,22912.0
2023-07-03 12:30:00,67.49,67.51,67.44,67.45,18695.0,67.49,67.51,67.44,67.45,18695.0
2023-07-03 12:35:00,67.45,67.52,67.41,67.44,20660.0,67.45,67.52,67.41,67.44,20660.0
2023-07-03 12:40:00,67.45,67.5,67.42,67.42,19239.0,67.45,67.5,67.42,67.42,19239.0
2023-07-03 12:45:00,67.42,67.42,67.33,67.38,15026.0,67.42,67.42,67.33,67.38,15026.0
2023-07-03 12:50:00,67.38,67.39,67.31,67.36,37454.0,67.38,67.39,67.31,67.36,37454.0
2023-07-03 12:55:00,67.36,67.41,67.29,67.3,43442.0,67.36,67.41,67.29,67.3,43442.0
2023-07-05 09:30:00,67.13,67.44,67.13,67.27,27781.0,67.13,67.44,67.13,67.27,27781.0
2023-07-05 09:35:00,67.24,67.4,67.23,67.38,22544.0,67.24,67.4,67.23,67.38,22544.0
2023-07-05 09:40:00,67.39,67.64,67.39,67.55,19489.0,67.39,67.64,67.39,67.55,19489.0
2023-07-05 09:45:00,67.55,67.71,67.47,67.71,22466.0,67.55,67.71,67.47,67.71,22466.0
2023-07-05 09:50:00,67.72,67.73,67.53,67.53,12199.0,67.72,67.73,67.53,67.53,12199.0
2023-07-05 09:55:00,67.53,67.53,67.43,67.48,6672.0,67.53,67.53,67.43,67.48,6672.0
2023-07-05 10:00:00,67.52,67.63,67.32,67.61,15617.0,67.52,67.63,67.32,67.61,15617.0
2023-07-05 10:05:00,67.59,67.63,67.51,67.51,12897.0,67.59,67.63,67.51,67.51,12897.0
2023-07-05 10:10:00,67.5,67.53,67.39,67.46,29675.0,67.5,67.53,67.39,67.46,29675.0
2023-07-05 10:15:00,67.45,67.45,67.31,67.33,9991.0,67.45,67.45,67.31,67.33,9991.0
2023-07-05 10:20:00,67.34,67.47,67.33,67.43,14869.0,67.34,67.47,67.33,67.43,14869.0
2023-07-05 10:25:00,67.44,67.5,67.41,67.48,20861.0,67.44,67.5,67.41,67.48,20861.0
2023-07-05 10:30:00,67.5,67.52,67.41,67.5,25632.0,67.5,67.52,67.41,67.5,25632.0
2023-07-05 10:35:00,67.49,67.55,67.44,67.44,9657.0,67.49,67.55,67.44,67.44,9657.0
2023-07-05 10:40:00,67.45,67.54,67.45,67.5,8661.0,67.45,67.54,67.45,67.5,8661.0
2023-07-05 10:45:00,67.5,67.54,67.45,67.47,13236.0,67.5,67.54,67.45,67.47,13236.0
2023-07-05 10:50:00,67.46,67.53,67.45,67.45,7813.0,67.46,67.53,67.45,67.45,7813.0
2023-07-05 10:55:00,67.48,67.59,67.47,67.59,12990.0,67.48,67.59,67.47,67.59,12990.0
2023-07-05 11:00:00,67.6,67.72,67.59,67.65,11487.0,67.6,67.72,67.59,67.65,11487.0
2023-07-05 11:05:00,67.66,67.67,67.58,67.62,7938.0,67.66,67.67,67.58,67.62,7938.0
2023-07-05 11:10:00,67.61,67.78,67.61,67.73,20916.0,67.61,67.78,67.61,67.73,20916.0
2023-07-05 11:15:00,67.76,67.81,67.73,67.78,11005.0,67.76,67.81,67.73,67.78,11005.0
2023-07-05 11:20:00,67.78,67.79,67.69,67.77,11719.0,67.78,67.79,67.69,67.77,11719.0
2023-07-05 11:25:00,67.78,67.81,67.71,67.8,7269.0,67.78,67.81,67.71,67.8,7269.0
2023-07-05 11:30:00,67.8,67.8,67.68,67.69,21499.0,67.8,67.8,67.68,67.69,21499.0
2023-07-05 11:35:00,67.69,67.74,67.67,67.67,5916.0,67.69,67.74,67.67,67.67,5916.0
2023-07-05 11:40:00,67.67,67.69,67.57,67.58,6989.0,67.67,67.69,67.57,67.58,6989.0
2023-07-05 11:45:00,67.59,67.62,67.56,67.57,8167.0,67.59,67.62,67.56,67.57,8167.0
2023-07-05 11:50:00,67.56,67.58,67.55,67.56,5069.0,67.56,67.58,67.55,67.56,5069.0
2023-07-05 11:55:00,67.54,67.54,67.45,67.49,6745.0,67.54,67.54,67.45,67.49,6745.0
2023-07-05 12:00:00,67.5,67.58,67.46,67.57,6319.0,67.5,67.58,67.46,67.57,6319.0
2023-07-05 12:05:00,67.57,67.57,67.48,67.49,6401.0,67.57,67.57,67.48,67.49,6401.0
2023-07-05 12:10:00,67.49,67.52,67.46,67.52,9564.0,67.49,67.52,67.46,67.52,9564.0
2023-07-05 12:15:00,67.51,67.51,67.36,67.39,11708.0,67.51,67.51,67.36,67.39,11708.0
2023-07-05 12:20:00,67.38,67.38,67.3,67.34,10349.0,67.38,67.38,67.3,67.34,10349.0
2023-07-05 12:25:00,67.33,67.33,67.25,67.26,7822.0,67.33,67.33,67.25,67.26,7822.0
2023-07-05 12:30:00,67.25,67.26,67.2,67.22,14564.0,67.25,67.26,67.2,67.22,14564.0
2023-07-05 12:35:00,67.23,67.26,67.16,67.26,7889.0,67.23,67.26,67.16,67.26,7889.0
2023-07-05 12:40:00,67.25,67.27,67.22,67.26,7719.0,67.25,67.27,67.22,67.26,7719.0
2023-07-05 12:45:00,67.27,67.34,67.26,67.32,8266.0,67.27,67.34,67.26,67.32,8266.0
2023-07-05 12:50:00,67.32,67.38,67.32,67.38,5947.0,67.32,67.38,67.32,67.38,5947.0
2023-07-05 12:55:00,67.37,67.37,67.35,67.36,6795.0,67.37,67.37,67.35,67.36,6795.0
2023-07-05 13:00:00,67.36,67.39,67.35,67.38,4124.0,67.36,67.39,67.35,67.38,4124.0
2023-07-05 13:05:00,67.41,67.44,67.39,67.4,6805.0,67.41,67.44,67.39,67.4,6805.0
2023-07-05 13:10:00,67.41,67.42,67.38,67.41,8065.0,67.41,67.42,67.38,67.41,8065.0
2023-07-05 13:15:00,67.43,67.46,67.43,67.45,8527.0,67.43,67.46,67.43,67.45,8527.0
2023-07-05 13:20:00,67.45,67.5,67.42,67.5,10171.0,67.45,67.5,67.42,67.5,10171.0
2023-07-05 13:25:00,67.5,67.51,67.44,67.46,5672.0,67.5,67.51,67.44,67.46,5672.0
2023-07-05 13:30:00,67.46,67.49,67.45,67.46,5981.0,67.46,67.49,67.45,67.46,5981.0
2023-07-05 13:35:00,67.46,67.46,67.36,67.36,17048.0,67.46,67.46,67.36,67.36,17048.0
2023-07-05 13:40:00,67.36,67.43,67.33,67.42,10499.0,67.36,67.43,67.33,67.42,10499.0
2023-07-05 13:45:00,67.42,67.46,67.39,67.45,9219.0,67.42,67.46,67.39,67.45,9219.0
2023-07-05 13:50:00,67.45,67.47,67.42,67.45,9930.0,67.45,67.47,67.42,67.45,9930.0
2023-07-05 13:55:00,67.45,67.46,67.39,67.45,7802.0,67.45,67.46,67.39,67.45,7802.0
2023-07-05 14:00:00,67.44,67.49,67.41,67.46,11630.0,67.44,67.49,67.41,67.46,11630.0
2023-07-05 14:05:00,67.45,67.45,67.4,67.44,10094.0,67.45,67.45,67.4,67.44,10094.0
2023-07-05 14:10:00,67.43,67.43,67.34,67.39,9400.0,67.43,67.43,67.34,67.39,9400.0
2023-07-05 14:15:00,67.38,67.39,67.3,67.33,20072.0,67.38,67.39,67.3,67.33,20072.0
2023-07-05 14:20:00,67.34,67.37,67.31,67.34,11506.0,67.34,67.37,67.31,67.34,11506.0
2023-07-05 14:25:00,67.34,67.39,67.32,67.34,8665.0,67.34,67.39,67.32,67.34,8665.0
2023-07-05 14:30:00,67.34,67.35,67.28,67.34,10336.0,67.34,67.35,67.28,67.34,10336.0
2023-07-05 14:35:00,67.36,67.38,67.35,67.37,6373.0,67.36,67.38,67.35,67.37,6373.0
2023-07-05 14:40:00,67.38,67.38,67.31,67.34,13188.0,67.38,67.38,67.31,67.34,13188.0
2023-07-05 14:45:00,67.34,67.39,67.33,67.34,10123.0,67.34,67.39,67.33,67.34,10123.0
2023-07-05 14:50:00,67.35,67.38,67.33,67.34,12148.0,67.35,67.38,67.33,67.34,12148.0
2023-07-05 14:55:00,67.35,67.36,67.3,67.31,13602.0,67.35,67.36,67.3,67.31,13602.0
2023-07-05 15:00:00,67.31,67.33,67.27,67.32,14828.0,67.31,67.33,67.27,67.32,14828.0
2023-07-05 15:05:00,67.31,67.37,67.3,67.36,12477.0,67.31,67.37,67.3,67.36,12477.0
2023-07-05 15:10:00,67.35,67.35,67.28,67.29,17838.0,67.35,67.35,67.28,67.29,17838.0
2023-07-05 15:15:00,67.28,67.36,67.28,67.34,17264.0,67.28,67.36,67.28,67.34,17264.0
2023-07-05 15:20:00,67.33,67.36,67.33,67.36,14289.0,67.33,67.36,67.33,67.36,14289.0
2023-07-05 15:25:00,67.35,67.4,67.34,67.4,20151.0,67.35,67.4,67.34,67.4,20151.0
2023-07-05 15:30:00,67.41,67.41,67.29,67.3,40119.0,67.41,67.41,67.29,67.3,40119.0
2023-07-05 15:35:00,67.3,67.37,67.29,67.32,37403.0,67.3,67.37,67.29,67.32,37403.0
2023-07-05 15:40:00,67.32,67.41,67.29,67.39,39639.0,67.32,67.41,67.29,67.39,39639.0
2023-07-05 15:45:00,67.38,67.44,67.34,67.41,50839.0,67.38,67.44,67.34,67.41,50839.0
2023-07-05 15:50:00,67.4,67.43,67.36,67.38,37540.0,67.4,67.43,67.36,67.38,37540.0
2023-07-05 15:55:00,67.39,67.44,67.36,67.44,114127.0,67.39,67.44,67.36,67.44,114127.0
2023-07-06 09:30:00,67.07,67.11,66.78,67.11,30695.0,67.07,67.11,66.78,67.11,30695.0
2023-07-06 09:35:00,67.14,67.21,66.79,66.87,16014.0,67.14,67.21,66.79,66.87,16014.0
2023-07-06 09:40:00,66.9,67.02,66.87,66.94,14372.0,66.9,67.02,66.87,66.94,14372.0
2023-07-06 09:45:00,67.02,67.17,66.94,67.06,18118.0,67.02,67.17,66.94,67.06,18118.0
2023-07-06 09:50:00,67.04,67.26,66.94,67.23,28179.0,67.04,67.26,66.94,67.23,28179.0
2023-07-06 09:55:00,67.24,67.44,67.22,67.39,23827.0,67.24,67.44,67.22,67.39,23827.0
2023-07-06 10:00:00,67.44,67.44,67.21,67.29,11124.0,67.44,67.44,67.21,67.29,11124.0
2023-07-06 10:05:00,67.27,67.32,67.17,67.24,10315.0,67.27,67.32,67.17,67.24,10315.0
2023-07-06 10:10:00,67.28,67.33,67.19,67.22,12807.0,67.28,67.33,67.19,67.22,12807.0
2023-07-06 10:15:00,67.25,67.41,67.24,67.41,7612.0,67.25,67.41,67.24,67.41,7612.0
2023-07-06 10:20:00,67.39,67.39,67.17,67.21,10121.0,67.39,67.39,67.17,67.21,10121.0
2023-07-06 10:25:00,67.2,67.35,67.14,67.3,20848.0,67.2,67.35,67.14,67.3,20848.0
2023-07-06 10:30:00,67.3,67.3,67.17,67.27,12722.0,67.3,67.3,67.17,67.27,12722.0
2023-07-06 10:35:00,67.29,67.29,67.12,67.16,11179.0,67.29,67.29,67.12,67.16,11179.0
2023-07-06 10:40:00,67.14,67.27,67.14,67.27,9173.0,67.14,67.27,67.14,67.27,9173.0
2023-07-06 10:45:00,67.28,67.36,67.25,67.34,26827.0,67.28,67.36,67.25,67.34,26827.0
2023-07-06 10:50:00,67.35,67.45,67.34,67.42,50991.0,67.35,67.45,67.34,67.42,50991.0
2023-07-06 10:55:00,67.41,67.45,67.33,67.34,59170.0,67.41,67.45,67.33,67.34,59170.0
2023-07-06 11:00:00,67.33,67.41,67.33,67.37,18263.0,67.33,67.41,67.33,67.37,18263.0
2023-07-06 11:05:00,67.38,67.4,67.29,67.31,24295.0,67.38,67.4,67.29,67.31,24295.0
2023-07-06 11:10:00,67.3,67.4,67.26,67.37,24583.0,67.3,67.4,67.26,67.37,24583.0
2023-07-06 11:15:00,67.37,67.43,67.35,67.42,33536.0,67.37,67.43,67.35,67.42,33536.0
2023-07-06 11:20:00,67.42,67.43,67.33,67.35,17880.0,67.42,67.43,67.33,67.35,17880.0
2023-07-06 11:25:00,67.35,67.46,67.33,67.46,11677.0,67.35,67.46,67.33,67.46,11677.0
2023-07-06 11:30:00,67.45,67.51,67.39,67.4,13163.0,67.45,67.51,67.39,67.4,13163.0
2023-07-06 11:35:00,67.4,67.41,67.33,67.41,32293.0,67.4,67.41,67.33,67.41,32293.0
2023-07-06 11:40:00,67.4,67.45,67.37,67.39,11721.0,67.4,67.45,67.37,67.39,11721.0
2023-07-06 11:45:00,67.39,67.5,67.39,67.48,17703.0,67.39,67.5,67.39,67.48,17703.0
2023-07-06 11:50:00,67.49,67.5,67.46,67.49,14368.0,67.49,67.5,67.46,67.49,14368.0
2023-07-06 11:55:00,67.5,67.62,67.49,67.62,28148.0,67.5,67.62,67.49,67.62,28148.0
2023-07-06 12:00:00,67.63,67.72,67.6,67.71,22702.0,67.63,67.72,67.6,67.71,22702.0
2023-07-06 12:05:00,67.7,67.77,67.4,67.67,293684.0,67.7,67.77,67.4,67.67,293684.0
2023-07-06 12:10:00,67.65,67.71,67.4,67.48,242456.0,67.65,67.71,67.4,67.48,242456.0
2023-07-06 12:15:00,67.5,67.62,67.44,67.5,49253.0,67.5,67.62,67.44,67.5,49253.0
2023-07-06 12:20:00,67.49,67.52,67.42,67.45,8631.0,67.49,67.52,67.42,67.45,8631.0
2023-07-06 12:25:00,67.45,67.52,67.45,67.49,19085.0,67.45,67.52,67.45,67.49,19085.0
2023-07-06 12:30:00,67.5,67.57,67.49,67.5,11975.0,67.5,67.57,67.49,67.5,11975.0
2023-07-06 12:35:00,67.49,67.51,67.46,67.46,16064.0,67.49,67.51,67.46,67.46,16064.0
2023-07-06 12:40:00,67.47,67.5,67.43,67.46,18001.0,67.47,67.5,67.43,67.46,18001.0
2023-07-06 12:45:00,67.46,67.51,67.45,67.5,10433.0,67.46,67.51,67.45,67.5,10433.0
2023-07-06 12:50:00,67.49,67.58,67.48,67.56,14344.0,67.49,67.58,67.48,67.56,14344.0
2023-07-06 12:55:00,67.56,67.66,67.53,67.54,26758.0,67.56,67.66,67.53,67.54,26758.0
2023-07-06 13:00:00,67.53,67.55,67.5,67.51,9284.0,67.53,67.55,67.5,67.51,9284.0
2023-07-06 13:05:00,67.51,67.66,67.51,67.63,20273.0,67.51,67.66,67.51,67.63,20273.0
2023-07-06 13:10:00,67.63,67.65,67.53,67.58,9308.0,67.63,67.65,67.53,67.58,9308.0
2023-07-06 13:15:00,67.58,67.58,67.53,67.54,11302.0,67.58,67.58,67.53,67.54,11302.0
2023-07-06 13:20:00,67.55,67.58,67.55,67.56,6824.0,67.55,67.58,67.55,67.56,6824.0
2023-07-06 13:25:00,67.58,67.6,67.53,67.59,18444.0,67.58,67.6,67.53,67.59,18444.0
2023-07-06 13:30:00,67.6,67.67,67.59,67.61,15240.0,67.6,67.67,67.59,67.61,15240.0
2023-07-06 13:35:00,67.61,67.62,67.47,67.47,24490.0,67.61,67.62,67.47,67.47,24490.0
2023-07-06 13:40:00,67.47,67.51,67.45,67.46,22250.0,67.47,67.51,67.45,67.46,22250.0
2023-07-06 13:45:00,67.45,67.51,67.44,67.48,21884.0,67.45,67.51,67.44,67.48,21884.0
2023-07-06 13:50:00,67.47,67.51,67.44,67.5,24894.0,67.47,67.51,67.44,67.5,24894.0
2023-07-06 13:55:00,67.5,67.51,67.46,67.48,23704.0,67.5,67.51,67.46,67.48,23704.0
2023-07-06 14:00:00,67.49,67.56,67.46,67.46,18843.0,67.49,67.56,67.46,67.46,18843.0
2023-07-06 14:05:00,67.46,67.5,67.46,67.46,10525.0,67.46,67.5,67.46,67.46,10525.0
2023-07-06 14:10:00,67.46,67.5,67.45,67.49,8493.0,67.46,67.5,67.45,67.49,8493.0
2023-07-06 14:15:00,67.48,67.51,67.45,67.47,9478.0,67.48,67.51,67.45,67.47,9478.0
2023-07-06 14:20:00,67.47,67.47,67.41,67.44,6610.0,67.47,67.47,67.41,67.44,6610.0
2023-07-06 14:25:00,67.45,67.49,67.44,67.47,9237.0,67.45,67.49,67.44,67.47,9237.0
2023-07-06 14:30:00,67.48,67.5,67.45,67.5,7965.0,67.48,67.5,67.45,67.5,7965.0
2023-07-06 14:35:00,67.5,67.53,67.47,67.48,23923.0,67.5,67.53,67.47,67.48,23923.0
2023-07-06 14:40:00,67.45,67.51,67.44,67.5,40874.0,67.45,67.51,67.44,67.5,40874.0
2023-07-06 14:45:00,67.5,67.5,67.45,67.47,12607.0,67.5,67.5,67.45,67.47,12607.0
2023-07-06 14:50:00,67.47,67.47,67.4,67.41,20241.0,67.47,67.47,67.4,67.41,20241.0
2023-07-06 14:55:00,67.4,67.43,67.38,67.39,19309.0,67.4,67.43,67.38,67.39,19309.0
2023-07-06 15:00:00,67.4,67.48,67.39,67.45,16540.0,67.4,67.48,67.39,67.45,16540.0
2023-07-06 15:05:00,67.45,67.45,67.38,67.39,17159.0,67.45,67.45,67.38,67.39,17159.0
2023-07-06 15:10:00,67.4,67.4,67.34,67.34,35749.0,67.4,67.4,67.34,67.34,35749.0
2023-07-06 15:15:00,67.35,67.37,67.32,67.36,29609.0,67.35,67.37,67.32,67.36,29609.0
2023-07-06 15:20:00,67.36,67.37,67.33,67.35,25741.0,67.36,67.37,67.33,67.35,25741.0
2023-07-06 15:25:00,67.34,67.36,67.32,67.35,26749.0,67.34,67.36,67.32,67.35,26749.0
2023-07-06 15:30:00,67.34,67.36,67.28,67.3,44927.0,67.34,67.36,67.28,67.3,44927.0
2023-07-06 15:35:00,67.29,67.39,67.26,67.34,51638.0,67.29,67.39,67.26,67.34,51638.0
2023-07-06 15:40:00,67.34,67.37,67.27,67.35,74408.0,67.34,67.37,67.27,67.35,74408.0
2023-07-06 15:45:00,67.36,67.36,67.24,67.31,111824.0,67.36,67.36,67.24,67.31,111824.0
2023-07-06 15:50:00,67.32,67.34,67.14,67.21,96008.0,67.32,67.34,67.14,67.21,96008.0
2023-07-06 15:55:00,67.22,67.34,67.1,67.19,309638.0,67.22,67.34,67.1,67.19,309638.0
2023-07-07 09:30:00,66.51,67.09,66.51,66.86,40653.0,66.51,67.09,66.51,66.86,40653.0
2023-07-07 09:35:00,66.88,67.02,66.84,66.9,6466.0,66.88,67.02,66.84,66.9,6466.0
2023-07-07 09:40:00,66.88,67.0,66.65,66.68,7579.0,66.88,67.0,66.65,66.68,7579.0
2023-07-07 09:45:00,66.69,66.82,66.64,66.81,10570.0,66.69,66.82,66.64,66.81,10570.0
2023-07-07 09:50:00,66.78,66.89,66.73,66.75,6966.0,66.78,66.89,66.73,66.75,6966.0
2023-07-07 09:55:00,66.76,66.86,66.76,66.82,10891.0,66.76,66.86,66.76,66.82,10891.0
2023-07-07 10:00:00,66.83,66.87,66.7,66.76,20745.0,66.83,66.87,66.7,66.76,20745.0
2023-07-07 10:05:00,66.76,66.84,66.7,66.84,25367.0,66.76,66.84,66.7,66.84,25367.0
2023-07-07 10:10:00,66.87,66.93,66.82,66.9,15394.0,66.87,66.93,66.82,66.9,15394.0
2023-07-07 10:15:00,66.9,66.94,66.79,66.92,18241.0,66.9,66.94,66.79,66.92,18241.0
2023-07-07 10:20:00,66.91,66.93,66.8,66.8,9076.0,66.91,66.93,66.8,66.8,9076.0
2023-07-07 10:25:00,66.8,66.84,66.75,66.8,19022.0,66.8,66.84,66.75,66.8,19022.0
2023-07-07 10:30:00,66.8,66.85,66.77,66.77,18538.0,66.8,66.85,66.77,66.77,18538.0
2023-07-07 10:35:00,66.79,66.87,66.78,66.84,83900.0,66.79,66.87,66.78,66.84,83900.0
2023-07-07 10:40:00,66.84,66.96,66.84,66.96,35933.0,66.84,66.96,66.84,66.96,35933.0
2023-07-07 10:45:00,66.96,66.98,66.87,66.88,12528.0,66.96,66.98,66.87,66.88,12528.0
2023-07-07 10:50:00,66.89,66.89,66.8,66.8,3830.0,66.89,66.89,66.8,66.8,3830.0
2023-07-07 10:55:00,66.81,66.93,66.8,66.87,5857.0,66.81,66.93,66.8,66.87,5857.0
2023-07-07 11:00:00,66.86,66.94,66.86,66.89,12065.0,66.86,66.94,66.86,66.89,12065.0
2023-07-07 11:05:00,66.89,66.9,66.82,66.82,5479.0,66.89,66.9,66.82,66.82,5479.0
2023-07-07 11:10:00,66.81,66.83,66.79,66.8,10073.0,66.81,66.83,66.79,66.8,10073.0
2023-07-07 11:15:00,66.81,66.85,66.79,66.8,13957.0,66.81,66.85,66.79,66.8,13957.0
2023-07-07 11:20:00,66.8,66.88,66.8,66.86,9534.0,66.8,66.88,66.8,66.86,9534.0
2023-07-07 11:25:00,66.87,66.88,66.8,66.81,10950.0,66.87,66.88,66.8,66.81,10950.0
2023-07-07 11:30:00,66.81,66.88,66.8,66.86,20485.0,66.81,66.88,66.8,66.86,20485.0
2023-07-07 11:35:00,66.87,66.92,66.85,66.92,30882.0,66.87,66.92,66.85,66.92,30882.0
2023-07-07 11:40:00,66.94,66.94,66.81,66.83,9105.0,66.94,66.94,66.81,66.83,9105.0
2023-07-07 11:45:00,66.82,66.86,66.79,66.8,6924.0,66.82,66.86,66.79,66.8,6924.0
2023-07-07 11:50:00,66.79,66.8,66.77,66.78,10068.0,66.79,66.8,66.77,66.78,10068.0
2023-07-07 11:55:00,66.78,66.85,66.78,66.84,28456.0,66.78,66.85,66.78,66.84,28456.0
2023-07-07 12:00:00,66.84,66.85,66.8,66.82,9813.0,66.84,66.85,66.8,66.82,9813.0
2023-07-07 12:05:00,66.83,66.85,66.79,66.82,7554.0,66.83,66.85,66.79,66.82,7554.0
2023-07-07 12:10:00,66.83,66.85,66.79,66.81,13750.0,66.83,66.85,66.79,66.81,13750.0
2023-07-07 12:15:00,66.81,66.84,66.78,66.78,7762.0,66.81,66.84,66.78,66.78,7762.0
2023-07-07 12:20:00,66.79,66.84,66.79,66.8,11473.0,66.79,66.84,66.79,66.8,11473.0
2023-07-07 12:25:00,66.8,66.89,66.8,66.89,8345.0,66.8,66.89,66.8,66.89,8345.0
2023-07-07 12:30:00,66.87,66.89,66.84,66.88,11982.0,66.87,66.89,66.84,66.88,11982.0
2023-07-07 12:35:00,66.87,67.01,66.87,66.96,12851.0,66.87,67.01,66.87,66.96,12851.0
2023-07-07 12:40:00,66.95,66.99,66.93,66.97,7113.0,66.95,66.99,66.93,66.97,7113.0
2023-07-07 12:45:00,66.99,67.02,66.94,66.95,6234.0,66.99,67.02,66.94,66.95,6234.0
2023-07-07 12:50:00,66.95,66.98,66.94,66.96,4322.0,66.95,66.98,66.94,66.96,4322.0
2023-07-07 12:55:00,66.95,67.02,66.95,67.01,7744.0,66.95,67.02,66.95,67.01,7744.0
2023-07-07 13:00:00,67.01,67.04,66.99,67.0,6135.0,67.01,67.04,66.99,67.0,6135.0
2023-07-07 13:05:00,67.0,67.04,66.97,66.98,7542.0,67.0,67.04,66.97,66.98,7542.0
2023-07-07 13:10:00,66.99,67.02,66.99,67.02,6531.0,66.99,67.02,66.99,67.02,6531.0
2023-07-07 13:15:00,67.01,67.01,66.95,66.97,18048.0,67.01,67.01,66.95,66.97,18048.0
2023-07-07 13:20:00,66.97,67.02,66.96,66.98,18593.0,66.97,67.02,66.96,66.98,18593.0
2023-07-07 13:25:00,66.98,67.0,66.9,66.93,40677.0,66.98,67.0,66.9,66.93,40677.0
2023-07-07 13:30:00,66.92,66.92,66.82,66.82,36856.0,66.92,66.92,66.82,66.82,36856.0
2023-07-07 13:35:00,66.81,66.83,66.76,66.81,24922.0,66.81,66.83,66.76,66.81,24922.0
2023-07-07 13:40:00,66.81,66.88,66.8,66.85,25295.0,66.81,66.88,66.8,66.85,25295.0
2023-07-07 13:45:00,66.85,66.9,66.84,66.88,14758.0,66.85,66.9,66.84,66.88,14758.0
2023-07-07 13:50:00,66.86,66.86,66.77,66.78,7577.0,66.86,66.86,66.77,66.78,7577.0
2023-07-07 13:55:00,66.78,66.79,66.7,66.72,10405.0,66.78,66.79,66.7,66.72,10405.0
2023-07-07 14:00:00,66.73,66.73,66.66,66.69,12388.0,66.73,66.73,66.66,66.69,12388.0
2023-07-07 14:05:00,66.69,66.72,66.67,66.68,20039.0,66.69,66.72,66.67,66.68,20039.0
2023-07-07 14:10:00,66.69,66.75,66.68,66.72,28466.0,66.69,66.75,66.68,66.72,28466.0
2023-07-07 14:15:00,66.72,66.76,66.71,66.76,13979.0,66.72,66.76,66.71,66.76,13979.0
2023-07-07 14:20:00,66.76,66.81,66.75,66.81,19304.0,66.76,66.81,66.75,66.81,19304.0
2023-07-07 14:25:00,66.81,66.85,66.77,66.84,21199.0,66.81,66.85,66.77,66.84,21199.0
2023-07-07 14:30:00,66.83,66.84,66.8,66.82,13747.0,66.83,66.84,66.8,66.82,13747.0
2023-07-07 14:35:00,66.82,66.83,66.8,66.83,15048.0,66.82,66.83,66.8,66.83,15048.0
2023-07-07 14:40:00,66.83,66.84,66.81,66.83,8595.0,66.83,66.84,66.81,66.83,8595.0
2023-07-07 14:45:00,66.83,66.86,66.81,66.84,12778.0,66.83,66.86,66.81,66.84,12778.0
2023-07-07 14:50:00,66.85,66.86,66.8,66.81,16425.0,66.85,66.86,66.8,66.81,16425.0
2023-07-07 14:55:00,66.8,66.81,66.71,66.78,24331.0,66.8,66.81,66.71,66.78,24331.0
2023-07-07 15:00:00,66.8,66.83,66.79,66.83,15791.0,66.8,66.83,66.79,66.83,15791.0
2023-07-07 15:05:00,66.83,66.83,66.79,66.81,14397.0,66.83,66.83,66.79,66.81,14397.0
2023-07-07 15:10:00,66.81,66.84,66.79,66.8,15249.0,66.81,66.84,66.79,66.8,15249.0
2023-07-07 15:15:00,66.82,66.82,66.72,66.74,25612.0,66.82,66.82,66.72,66.74,25612.0
2023-07-07 15:20:00,66.74,66.8,66.72,66.76,37273.0,66.74,66.8,66.72,66.76,37273.0
2023-07-07 15:25:00,66.76,66.76,66.69,66.71,30026.0,66.76,66.76,66.69,66.71,30026.0
2023-07-07 15:30:00,66.72,66.75,66.7,66.73,36840.0,66.72,66.75,66.7,66.73,36840.0
2023-07-07 15:35:00,66.73,66.74,66.68,66.68,47999.0,66.73,66.74,66.68,66.68,47999.0
2023-07-07 15:40:00,66.68,66.72,66.64,66.7,52021.0,66.68,66.72,66.64,66.7,52021.0
2023-07-07 15:45:00,66.7,66.74,66.55,66.57,105855.0,66.7,66.74,66.55,66.57,105855.0
2023-07-07 15:50:00,66.57,66.63,66.49,66.52,71760.0,66.57,66.63,66.49,66.52,71760.0
2023-07-07 15:55:00,66.52,66.52,66.41,66.5,218016.0,66.52,66.52,66.41,66.5,218016.0
2023-07-10 09:30:00,66.61,67.0,66.59,66.93,17927.0,66.61,67.0,66.59,66.93,17927.0
2023-07-10 09:35:00,66.95,66.95,66.76,66.84,25746.0,66.95,66.95,66.76,66.84,25746.0
2023-07-10 09:40:00,66.82,67.03,66.82,66.91,25920.0,66.82,67.03,66.82,66.91,25920.0
2023-07-10 09:45:00,66.9,67.33,66.87,67.31,30729.0,66.9,67.33,66.87,67.31,30729.0
2023-07-10 09:50:00,67.3,67.34,67.19,67.31,24252.0,67.3,67.34,67.19,67.31,24252.0
2023-07-10 09:55:00,67.3,67.4,67.27,67.34,22884.0,67.3,67.4,67.27,67.34,22884.0
2023-07-10 10:00:00,67.35,67.46,67.31,67.43,20720.0,67.35,67.46,67.31,67.43,20720.0
2023-07-10 10:05:00,67.42,67.45,67.23,67.23,26493.0,67.42,67.45,67.23,67.23,26493.0
2023-07-10 10:10:00,67.22,67.22,67.04,67.16,16679.0,67.22,67.22,67.04,67.16,16679.0
2023-07-10 10:15:00,67.15,67.2,67.13,67.13,14194.0,67.15,67.2,67.13,67.13,14194.0
2023-07-10 10:20:00,67.14,67.15,67.02,67.03,12913.0,67.14,67.15,67.02,67.03,12913.0
2023-07-10 10:25:00,67.04,67.11,67.04,67.08,11350.0,67.04,67.11,67.04,67.08,11350.0
2023-07-10 10:30:00,67.08,67.11,66.97,67.11,16994.0,67.08,67.11,66.97,67.11,16994.0
2023-07-10 10:35:00,67.1,67.19,67.06,67.11,15631.0,67.1,67.19,67.06,67.11,15631.0
2023-07-10 10:40:00,67.11,67.14,67.04,67.04,13391.0,67.11,67.14,67.04,67.04,13391.0
2023-07-10 10:45:00,67.03,67.08,66.98,67.06,12752.0,67.03,67.08,66.98,67.06,12752.0
2023-07-10 10:50:00,67.07,67.15,67.05,67.13,36981.0,67.07,67.15,67.05,67.13,36981.0
2023-07-10 10:55:00,67.13,67.22,67.08,67.22,13591.0,67.13,67.22,67.08,67.22,13591.0
2023-07-10 11:00:00,67.22,67.22,67.01,67.03,17074.0,67.22,67.22,67.01,67.03,17074.0
2023-07-10 11:05:00,67.03,67.1,67.01,67.09,48885.0,67.03,67.1,67.01,67.09,48885.0
2023-07-10 11:10:00,67.1,67.1,67.04,67.05,25024.0,67.1,67.1,67.04,67.05,25024.0
2023-07-10 11:15:00,67.05,67.21,67.04,67.21,16850.0,67.05,67.21,67.04,67.21,16850.0
2023-07-10 11:20:00,67.22,67.39,67.19,67.39,24078.0,67.22,67.39,67.19,67.39,24078.0
2023-07-10 11:25:00,67.4,67.55,67.37,67.55,41573.0,67.4,67.55,67.37,67.55,41573.0
2023-07-10 11:30:00,67.55,67.57,67.5,67.57,19909.0,67.55,67.57,67.5,67.57,19909.0
2023-07-10 11:35:00,67.58,67.62,67.56,67.59,18365.0,67.58,67.62,67.56,67.59,18365.0
2023-07-10 11:40:00,67.59,67.73,67.59,67.73,15275.0,67.59,67.73,67.59,67.73,15275.0
2023-07-10 11:45:00,67.73,67.78,67.52,67.54,22911.0,67.73,67.78,67.52,67.54,22911.0
2023-07-10 11:50:00,67.55,67.65,67.54,67.61,58388.0,67.55,67.65,67.54,67.61,58388.0
2023-07-10 11:55:00,67.62,67.62,67.46,67.5,11584.0,67.62,67.62,67.46,67.5,11584.0
2023-07-10 12:00:00,67.5,67.5,67.37,67.43,15438.0,67.5,67.5,67.37,67.43,15438.0
2023-07-10 12:05:00,67.43,67.47,67.36,67.36,10609.0,67.43,67.47,67.36,67.36,10609.0
2023-07-10 12:10:00,67.34,67.41,67.34,67.38,11471.0,67.34,67.41,67.34,67.38,11471.0
2023-07-10 12:15:00,67.37,67.42,67.35,67.37,7564.0,67.37,67.42,67.35,67.37,7564.0
2023-07-10 12:20:00,67.38,67.42,67.35,67.36,11447.0,67.38,67.42,67.35,67.36,11447.0
2023-07-10 12:25:00,67.35,67.36,67.3,67.3,8745.0,67.35,67.36,67.3,67.3,8745.0
2023-07-10 12:30:00,67.31,67.34,67.28,67.31,18505.0,67.31,67.34,67.28,67.31,18505.0
2023-07-10 12:35:00,67.3,67.31,67.22,67.23,7776.0,67.3,67.31,67.22,67.23,7776.0
2023-07-10 12:40:00,67.22,67.22,67.16,67.21,10872.0,67.22,67.22,67.16,67.21,10872.0
2023-07-10 12:45:00,67.22,67.31,67.22,67.31,5866.0,67.22,67.31,67.22,67.31,5866.0
2023-07-10 12:50:00,67.29,67.29,67.22,67.22,6840.0,67.29,67.29,67.22,67.22,6840.0
2023-07-10 12:55:00,67.21,67.21,67.12,67.19,4962.0,67.21,67.21,67.12,67.19,4962.0
2023-07-10 13:00:00,67.19,67.21,67.11,67.21,9849.0,67.19,67.21,67.11,67.21,9849.0
2023-07-10 13:05:00,67.21,67.27,67.21,67.23,5975.0,67.21,67.27,67.21,67.23,5975.0
2023-07-10 13:10:00,67.23,67.25,67.17,67.24,12575.0,67.23,67.25,67.17,67.24,12575.0
2023-07-10 13:15:00,67.23,67.31,67.22,67.25,24205.0,67.23,67.31,67.22,67.25,24205.0
2023-07-10 13:20:00,67.26,67.3,67.24,67.3,9565.0,67.26,67.3,67.24,67.3,9565.0
2023-07-10 13:25:00,67.29,67.29,67.22,67.24,10567.0,67.29,67.29,67.22,67.24,10567.0
2023-07-10 13:30:00,67.24,67.25,67.18,67.2,5360.0,67.24,67.25,67.18,67.2,5360.0
2023-07-10 13:35:00,67.2,67.2,67.16,67.17,25652.0,67.2,67.2,67.16,67.17,25652.0
2023-07-10 13:40:00,67.17,67.17,67.05,67.06,17354.0,67.17,67.17,67.05,67.06,17354.0
2023-07-10 13:45:00,67.03,67.12,67.03,67.11,24489.0,67.03,67.12,67.03,67.11,24489.0
2023-07-10 13:50:00,67.11,67.19,67.1,67.18,12402.0,67.11,67.19,67.1,67.18,12402.0
2023-07-10 13:55:00,67.18,67.2,67.15,67.15,7646.0,67.18,67.2,67.15,67.15,7646.0
2023-07-10 14:00:00,67.16,67.17,67.13,67.15,8895.0,67.16,67.17,67.13,67.15,8895.0
2023-07-10 14:05:00,67.15,67.18,67.12,67.17,11169.0,67.15,67.18,67.12,67.17,11169.0
2023-07-10 14:10:00,67.17,67.2,67.15,67.2,7633.0,67.17,67.2,67.15,67.2,7633.0
2023-07-10 14:15:00,67.2,67.2,67.12,67.13,10968.0,67.2,67.2,67.12,67.13,10968.0
2023-07-10 14:20:00,67.13,67.15,67.1,67.11,10313.0,67.13,67.15,67.1,67.11,10313.0
2023-07-10 14:25:00,67.1,67.15,67.1,67.11,6912.0,67.1,67.15,67.1,67.11,6912.0
2023-07-10 14:30:00,67.12,67.14,67.1,67.12,14199.0,67.12,67.14,67.1,67.12,14199.0
2023-07-10 14:35:00,67.13,67.13,67.07,67.08,5322.0,67.13,67.13,67.07,67.08,5322.0
2023-07-10 14:40:00,67.09,67.09,67.06,67.08,8340.0,67.09,67.09,67.06,67.08,8340.0
2023-07-10 14:45:00,67.08,67.1,67.06,67.1,12120.0,67.08,67.1,67.06,67.1,12120.0
2023-07-10 14:50:00,67.1,67.13,67.1,67.12,5650.0,67.1,67.13,67.1,67.12,5650.0
2023-07-10 14:55:00,67.12,67.16,67.12,67.14,5849.0,67.12,67.16,67.12,67.14,5849.0
2023-07-10 15:00:00,67.15,67.2,67.12,67.2,18993.0,67.15,67.2,67.12,67.2,18993.0
2023-07-10 15:05:00,67.2,67.25,67.2,67.23,12544.0,67.2,67.25,67.2,67.23,12544.0
2023-07-10 15:10:00,67.22,67.27,67.2,67.26,11678.0,67.22,67.27,67.2,67.26,11678.0
2023-07-10 15:15:00,67.26,67.3,67.22,67.25,22131.0,67.26,67.3,67.22,67.25,22131.0
2023-07-10 15:20:00,67.25,67.25,67.2,67.21,7022.0,67.25,67.25,67.2,67.21,7022.0
2023-07-10 15:25:00,67.22,67.3,67.22,67.29,15669.0,67.22,67.3,67.22,67.29,15669.0
2023-07-10 15:30:00,67.29,67.39,67.29,67.31,27260.0,67.29,67.39,67.29,67.31,27260.0
2023-07-10 15:35:00,67.31,67.43,67.31,67.42,33782.0,67.31,67.43,67.31,67.42,33782.0
2023-07-10 15:40:00,67.43,67.44,67.37,67.41,51297.0,67.43,67.44,67.37,67.41,51297.0
2023-07-10 15:45:00,67.41,67.42,67.29,67.34,59252.0,67.41,67.42,67.29,67.34,59252.0
2023-07-10 15:50:00,67.34,67.34,67.23,67.24,84197.0,67.34,67.34,67.23,67.24,84197.0
2023-07-10 15:55:00,67.25,67.34,67.2,67.34,201874.0,67.25,67.34,67.2,67.34,201874.0
2023-07-11 09:30:00,67.29,67.53,67.18,67.21,26194.0,67.29,67.53,67.18,67.21,26194.0
2023-07-11 09:35:00,67.16,67.45,67.16,67.45,8409.0,67.16,67.45,67.16,67.45,8409.0
2023-07-11 09:40:00,67.45,67.57,67.44,67.51,21047.0,67.45,67.57,67.44,67.51,21047.0
2023-07-11 09:45:00,67.52,67.71,67.49,67.69,9935.0,67.52,67.71,67.49,67.69,9935.0
2023-07-11 09:50:00,67.72,67.75,67.65,67.75,14377.0,67.72,67.75,67.65,67.75,14377.0
2023-07-11 09:55:00,67.74,67.76,67.65,67.72,17927.0,67.74,67.76,67.65,67.72,17927.0
2023-07-11 10:00:00,67.72,67.73,67.52,67.56,13688.0,67.72,67.73,67.52,67.56,13688.0
2023-07-11 10:05:00,67.55,67.62,67.51,67.62,10342.0,67.55,67.62,67.51,67.62,10342.0
2023-07-11 10:10:00,67.62,67.62,67.36,67.43,14474.0,67.62,67.62,67.36,67.43,14474.0
2023-07-11 10:15:00,67.41,67.41,67.36,67.36,10767.0,67.41,67.41,67.36,67.36,10767.0
2023-07-11 10:20:00,67.37,67.48,67.37,67.47,12455.0,67.37,67.48,67.37,67.47,12455.0
2023-07-11 10:25:00,67.48,67.51,67.47,67.48,21364.0,67.48,67.51,67.47,67.48,21364.0
2023-07-11 10:30:00,67.48,67.52,67.39,67.46,60049.0,67.48,67.52,67.39,67.46,60049.0
2023-07-11 10:35:00,67.45,67.54,67.44,67.54,60413.0,67.45,67.54,67.44,67.54,60413.0
2023-07-11 10:40:00,67.53,67.53,67.46,67.5,18707.0,67.53,67.53,67.46,67.5,18707.0
2023-07-11 10:45:00,67.51,67.56,67.42,67.45,17252.0,67.51,67.56,67.42,67.45,17252.0
2023-07-11 10:50:00,67.48,67.54,67.44,67.54,11006.0,67.48,67.54,67.44,67.54,11006.0
2023-07-11 10:55:00,67.55,67.56,67.47,67.48,21890.0,67.55,67.56,67.47,67.48,21890.0
2023-07-11 11:00:00,67.46,67.5,67.35,67.35,10347.0,67.46,67.5,67.35,67.35,10347.0
2023-07-11 11:05:00,67.34,67.38,67.32,67.38,15576.0,67.34,67.38,67.32,67.38,15576.0
2023-07-11 11:10:00,67.37,67.38,67.27,67.35,22685.0,67.37,67.38,67.27,67.35,22685.0
2023-07-11 11:15:00,67.35,67.38,67.29,67.34,12487.0,67.35,67.38,67.29,67.34,12487.0
2023-07-11 11:20:00,67.32,67.45,67.31,67.41,14854.0,67.32,67.45,67.31,67.41,14854.0
2023-07-11 11:25:00,67.41,67.49,67.39,67.45,13540.0,67.41,67.49,67.39,67.45,13540.0
2023-07-11 11:30:00,67.44,67.44,67.39,67.42,8034.0,67.44,67.44,67.39,67.42,8034.0
2023-07-11 11:35:00,67.42,67.45,67.4,67.43,10676.0,67.42,67.45,67.4,67.43,10676.0
2023-07-11 11:40:00,67.42,67.46,67.4,67.45,5529.0,67.42,67.46,67.4,67.45,5529.0
2023-07-11 11:45:00,67.47,67.53,67.46,67.51,13195.0,67.47,67.53,67.46,67.51,13195.0
2023-07-11 11:50:00,67.51,67.53,67.45,67.52,11724.0,67.51,67.53,67.45,67.52,11724.0
2023-07-11 11:55:00,67.52,67.52,67.47,67.48,4795.0,67.52,67.52,67.47,67.48,4795.0
2023-07-11 12:00:00,67.48,67.53,67.43,67.51,8573.0,67.48,67.53,67.43,67.51,8573.0
2023-07-11 12:05:00,67.5,67.56,67.5,67.51,13798.0,67.5,67.56,67.5,67.51,13798.0
2023-07-11 12:10:00,67.51,67.53,67.46,67.53,7371.0,67.51,67.53,67.46,67.53,7371.0
2023-07-11 12:15:00,67.52,67.59,67.52,67.58,8976.0,67.52,67.59,67.52,67.58,8976.0
2023-07-11 12:20:00,67.57,67.63,67.57,67.59,10956.0,67.57,67.63,67.57,67.59,10956.0
2023-07-11 12:25:00,67.6,67.63,67.54,67.63,7934.0,67.6,67.63,67.54,67.63,7934.0
2023-07-11 12:30:00,67.64,67.67,67.53,67.55,16553.0,67.64,67.67,67.53,67.55,16553.0
2023-07-11 12:35:00,67.54,67.54,67.4,67.41,26107.0,67.54,67.54,67.4,67.41,26107.0
2023-07-11 12:40:00,67.4,67.48,67.37,67.44,26353.0,67.4,67.48,67.37,67.44,26353.0
2023-07-11 12:45:00,67.44,67.48,67.4,67.41,13918.0,67.44,67.48,67.4,67.41,13918.0
2023-07-11 12:50:00,67.43,67.59,67.43,67.59,6007.0,67.43,67.59,67.43,67.59,6007.0
2023-07-11 12:55:00,67.59,67.6,67.48,67.48,64420.0,67.59,67.6,67.48,67.48,64420.0
2023-07-11 13:00:00,67.48,67.49,67.42,67.46,9961.0,67.48,67.49,67.42,67.46,9961.0
2023-07-11 13:05:00,67.45,67.55,67.44,67.52,8251.0,67.45,67.55,67.44,67.52,8251.0
2023-07-11 13:10:00,67.53,67.54,67.45,67.46,7833.0,67.53,67.54,67.45,67.46,7833.0
2023-07-11 13:15:00,67.45,67.51,67.44,67.49,7623.0,67.45,67.51,67.44,67.49,7623.0
2023-07-11 13:20:00,67.48,67.51,67.45,67.45,4069.0,67.48,67.51,67.45,67.45,4069.0
2023-07-11 13:25:00,67.44,67.48,67.44,67.48,5543.0,67.44,67.48,67.44,67.48,5543.0
2023-07-11 13:30:00,67.48,67.48,67.4,67.42,4702.0,67.48,67.48,67.4,67.42,4702.0
2023-07-11 13:35:00,67.42,67.44,67.36,67.38,12879.0,67.42,67.44,67.36,67.38,12879.0
2023-07-11 13:40:00,67.37,67.45,67.37,67.44,8466.0,67.37,67.45,67.37,67.44,8466.0
2023-07-11 13:45:00,67.44,67.62,67.43,67.61,32507.0,67.44,67.62,67.43,67.61,32507.0
2023-07-11 13:50:00,67.62,67.63,67.58,67.6,6913.0,67.62,67.63,67.58,67.6,6913.0
2023-07-11 13:55:00,67.59,67.62,67.57,67.62,2995.0,67.59,67.62,67.57,67.62,2995.0
2023-07-11 14:00:00,67.64,67.67,67.64,67.64,6701.0,67.64,67.67,67.64,67.64,6701.0
2023-07-11 14:05:00,67.65,67.68,67.63,67.66,4388.0,67.65,67.68,67.63,67.66,4388.0
2023-07-11 14:10:00,67.65,67.67,67.64,67.65,9596.0,67.65,67.67,67.64,67.65,9596.0
2023-07-11 14:15:00,67.64,67.66,67.56,67.56,10268.0,67.64,67.66,67.56,67.56,10268.0
2023-07-11 14:20:00,67.55,67.59,67.51,67.56,6934.0,67.55,67.59,67.51,67.56,6934.0
2023-07-11 14:25:00,67.56,67.76,67.56,67.76,20776.0,67.56,67.76,67.56,67.76,20776.0
2023-07-11 14:30:00,67.75,67.76,67.69,67.7,20526.0,67.75,67.76,67.69,67.7,20526.0
2023-07-11 14:35:00,67.69,67.83,67.69,67.83,15092.0,67.69,67.83,67.69,67.83,15092.0
2023-07-11 14:40:00,67.83,67.89,67.83,67.87,19483.0,67.83,67.89,67.83,67.87,19483.0
2023-07-11 14:45:00,67.87,67.87,67.79,67.79,12199.0,67.87,67.87,67.79,67.79,12199.0
2023-07-11 14:50:00,67.79,67.8,67.7,67.73,9158.0,67.79,67.8,67.7,67.73,9158.0
2023-07-11 14:55:00,67.74,67.77,67.72,67.77,11636.0,67.74,67.77,67.72,67.77,11636.0
2023-07-11 15:00:00,67.76,67.76,67.64,67.67,7314.0,67.76,67.76,67.64,67.67,7314.0
2023-07-11 15:05:00,67.67,67.67,67.61,67.64,9613.0,67.67,67.67,67.61,67.64,9613.0
2023-07-11 15:10:00,67.65,67.68,67.61,67.63,7723.0,67.65,67.68,67.61,67.63,7723.0
2023-07-11 15:15:00,67.63,67.67,67.61,67.65,11621.0,67.63,67.67,67.61,67.65,11621.0
2023-07-11 15:20:00,67.66,67.71,67.66,67.68,23091.0,67.66,67.71,67.66,67.68,23091.0
2023-07-11 15:25:00,67.69,67.69,67.62,67.68,11484.0,67.69,67.69,67.62,67.68,11484.0
2023-07-11 15:30:00,67.68,67.71,67.64,67.66,18009.0,67.68,67.71,67.64,67.66,18009.0
2023-07-11 15:35:00,67.66,67.7,67.61,67.67,15644.0,67.66,67.7,67.61,67.67,15644.0
2023-07-11 15:40:00,67.67,67.75,67.65,67.73,23886.0,67.67,67.75,67.65,67.73,23886.0
2023-07-11 15:45:00,67.73,67.84,67.73,67.83,47715.0,67.73,67.84,67.73,67.83,47715.0
2023-07-11 15:50:00,67.84,67.86,67.72,67.76,50677.0,67.84,67.86,67.72,67.76,50677.0
2023-07-11 15:55:00,67.76,67.83,67.71,67.76,104068.0,67.76,67.83,67.71,67.76,104068.0
2023-07-12 09:30:00,66.7,66.72,65.28,65.45,144059.0,66.7,66.72,65.28,65.45,144059.0
2023-07-12 09:35:00,65.53,65.69,65.14,65.2,79825.0,65.53,65.69,65.14,65.2,79825.0
2023-07-12 09:40:00,65.26,65.26,64.34,64.64,99050.0,65.26,65.26,64.34,64.64,99050.0
2023-07-12 09:45:00,64.53,65.29,64.3,65.29,104797.0,64.53,65.29,64.3,65.29,104797.0
2023-07-12 09:50:00,65.28,65.55,65.07,65.39,62341.0,65.28,65.55,65.07,65.39,62341.0
2023-07-12 09:55:00,65.4,65.41,65.28,65.28,62129.0,65.4,65.41,65.28,65.28,62129.0
2023-07-12 10:00:00,65.28,65.31,65.0,65.18,58944.0,65.28,65.31,65.0,65.18,58944.0
2023-07-12 10:05:00,65.18,65.23,65.06,65.18,88879.0,65.18,65.23,65.06,65.18,88879.0
2023-07-12 10:10:00,65.17,65.53,65.13,65.4,85849.0,65.17,65.53,65.13,65.4,85849.0
2023-07-12 10:15:00,65.4,65.51,65.33,65.39,78319.0,65.4,65.51,65.33,65.39,78319.0
2023-07-12 10:20:00,65.39,65.42,65.07,65.07,48083.0,65.39,65.42,65.07,65.07,48083.0
2023-07-12 10:25:00,65.07,65.2,64.98,65.17,46286.0,65.07,65.2,64.98,65.17,46286.0
2023-07-12 10:30:00,65.18,65.23,64.95,64.96,49317.0,65.18,65.23,64.95,64.96,49317.0
2023-07-12 10:35:00,64.95,65.1,64.95,65.02,29769.0,64.95,65.1,64.95,65.02,29769.0
2023-07-12 10:40:00,65.01,65.1,64.91,64.99,26847.0,65.01,65.1,64.91,64.99,26847.0
2023-07-12 10:45:00,65.0,65.04,64.96,65.0,46353.0,65.0,65.04,64.96,65.0,46353.0
2023-07-12 10:50:00,65.02,65.09,64.85,65.09,47153.0,65.02,65.09,64.85,65.09,47153.0
2023-07-12 10:55:00,65.08,65.08,64.98,65.01,26081.0,65.08,65.08,64.98,65.01,26081.0
2023-07-12 11:00:00,65.01,65.04,64.94,65.0,56846.0,65.01,65.04,64.94,65.0,56846.0
2023-07-12 11:05:00,65.0,65.07,64.92,64.97,49038.0,65.0,65.07,64.92,64.97,49038.0
2023-07-12 11:10:00,64.96,64.99,64.86,64.98,28266.0,64.96,64.99,64.86,64.98,28266.0
2023-07-12 11:15:00,64.99,65.0,64.9,64.93,34893.0,64.99,65.0,64.9,64.93,34893.0
2023-07-12 11:20:00,64.91,64.99,64.83,64.85,38882.0,64.91,64.99,64.83,64.85,38882.0
2023-07-12 11:25:00,64.85,64.97,64.85,64.88,20445.0,64.85,64.97,64.85,64.88,20445.0
2023-07-12 11:30:00,64.9,64.9,64.74,64.77,47325.0,64.9,64.9,64.74,64.77,47325.0
2023-07-12 11:35:00,64.79,64.79,64.55,64.68,45971.0,64.79,64.79,64.55,64.68,45971.0
2023-07-12 11:40:00,64.69,64.71,64.58,64.69,133574.0,64.69,64.71,64.58,64.69,133574.0
2023-07-12 11:45:00,64.67,64.75,64.58,64.73,59061.0,64.67,64.75,64.58,64.73,59061.0
2023-07-12 11:50:00,64.72,64.83,64.69,64.77,42843.0,64.72,64.83,64.69,64.77,42843.0
2023-07-12 11:55:00,64.78,64.8,64.61,64.62,46329.0,64.78,64.8,64.61,64.62,46329.0
2023-07-12 12:00:00,64.62,64.63,64.46,64.46,48406.0,64.62,64.63,64.46,64.46,48406.0
2023-07-12 12:05:00,64.46,64.46,64.21,64.23,69407.0,64.46,64.46,64.21,64.23,69407.0
2023-07-12 12:10:00,64.23,64.51,64.21,64.49,47737.0,64.23,64.51,64.21,64.49,47737.0
2023-07-12 12:15:00,64.49,64.49,64.34,64.37,33700.0,64.49,64.49,64.34,64.37,33700.0
2023-07-12 12:20:00,64.36,64.44,64.3,64.39,41552.0,64.36,64.44,64.3,64.39,41552.0
2023-07-12 12:25:00,64.39,64.47,64.29,64.47,58440.0,64.39,64.47,64.29,64.47,58440.0
2023-07-12 12:30:00,64.48,64.64,64.41,64.52,34289.0,64.48,64.64,64.41,64.52,34289.0
2023-07-12 12:35:00,64.52,64.58,64.39,64.41,31622.0,64.52,64.58,64.39,64.41,31622.0
2023-07-12 12:40:00,64.42,64.42,64.22,64.24,28483.0,64.42,64.42,64.22,64.24,28483.0
2023-07-12 12:45:00,64.24,64.24,64.08,64.11,50364.0,64.24,64.24,64.08,64.11,50364.0
2023-07-12 12:50:00,64.11,64.12,63.94,63.97,70677.0,64.11,64.12,63.94,63.97,70677.0
2023-07-12 12:55:00,63.97,64.0,63.84,63.95,120589.0,63.97,64.0,63.84,63.95,120589.0
2023-07-12 13:00:00,63.96,64.0,63.91,63.92,52530.0,63.96,64.0,63.91,63.92,52530.0
2023-07-12 13:05:00,63.92,63.95,63.77,63.81,43514.0,63.92,63.95,63.77,63.81,43514.0
2023-07-12 13:10:00,63.81,63.89,63.73,63.8,33199.0,63.81,63.89,63.73,63.8,33199.0
2023-07-12 13:15:00,63.8,63.87,63.8,63.85,29743.0,63.8,63.87,63.8,63.85,29743.0
2023-07-12 13:20:00,63.85,63.85,63.79,63.8,26419.0,63.85,63.85,63.79,63.8,26419.0
2023-07-12 13:25:00,63.81,63.81,63.7,63.73,20716.0,63.81,63.81,63.7,63.73,20716.0
2023-07-12 13:30:00,63.73,63.86,63.72,63.84,38477.0,63.73,63.86,63.72,63.84,38477.0
2023-07-12 13:35:00,63.85,63.93,63.82,63.93,27513.0,63.85,63.93,63.82,63.93,27513.0
2023-07-12 13:40:00,63.92,63.94,63.86,63.87,45750.0,63.92,63.94,63.86,63.87,45750.0
2023-07-12 13:45:00,63.85,63.86,63.78,63.8,39112.0,63.85,63.86,63.78,63.8,39112.0
2023-07-12 13:50:00,63.79,63.83,63.77,63.81,30444.0,63.79,63.83,63.77,63.81,30444.0
2023-07-12 13:55:00,63.82,63.92,63.78,63.85,24874.0,63.82,63.92,63.78,63.85,24874.0
2023-07-12 14:00:00,63.85,63.96,63.85,63.92,56561.0,63.85,63.96,63.85,63.92,56561.0
2023-07-12 14:05:00,63.92,64.0,63.9,63.9,46180.0,63.92,64.0,63.9,63.9,46180.0
2023-07-12 14:10:00,63.9,63.93,63.83,63.83,27192.0,63.9,63.93,63.83,63.83,27192.0
2023-07-12 14:15:00,63.84,63.84,63.71,63.73,33623.0,63.84,63.84,63.71,63.73,33623.0
2023-07-12 14:20:00,63.74,63.76,63.71,63.75,28830.0,63.74,63.76,63.71,63.75,28830.0
2023-07-12 14:25:00,63.75,63.85,63.69,63.82,34270.0,63.75,63.85,63.69,63.82,34270.0
2023-07-12 14:30:00,63.83,63.97,63.79,63.9,59549.0,63.83,63.97,63.79,63.9,59549.0
2023-07-12 14:35:00,63.91,63.94,63.88,63.92,28518.0,63.91,63.94,63.88,63.92,28518.0
2023-07-12 14:40:00,63.91,63.91,63.8,63.84,31858.0,63.91,63.91,63.8,63.84,31858.0
2023-07-12 14:45:00,63.83,63.85,63.73,63.78,31112.0,63.83,63.85,63.73,63.78,31112.0
2023-07-12 14:50:00,63.77,63.88,63.71,63.88,40008.0,63.77,63.88,63.71,63.88,40008.0
2023-07-12 14:55:00,63.89,64.03,63.87,63.98,65524.0,63.89,64.03,63.87,63.98,65524.0
2023-07-12 15:00:00,63.98,64.03,63.9,63.9,44279.0,63.98,64.03,63.9,63.9,44279.0
2023-07-12 15:05:00,63.9,63.91,63.83,63.91,57784.0,63.9,63.91,63.83,63.91,57784.0
2023-07-12 15:10:00,63.89,63.91,63.79,63.79,35648.0,63.89,63.91,63.79,63.79,35648.0
2023-07-12 15:15:00,63.8,63.83,63.72,63.83,52350.0,63.8,63.83,63.72,63.83,52350.0
2023-07-12 15:20:00,63.83,63.95,63.82,63.89,50278.0,63.83,63.95,63.82,63.89,50278.0
2023-07-12 15:25:00,63.88,63.88,63.76,63.76,45714.0,63.88,63.88,63.76,63.76,45714.0
2023-07-12 15:30:00,63.77,63.82,63.7,63.76,102810.0,63.77,63.82,63.7,63.76,102810.0
2023-07-12 15:35:00,63.76,63.93,63.76,63.92,64750.0,63.76,63.93,63.76,63.92,64750.0
2023-07-12 15:40:00,63.93,64.02,63.86,64.02,79092.0,63.93,64.02,63.86,64.02,79092.0
2023-07-12 15:45:00,64.01,64.11,63.96,64.06,115851.0,64.01,64.11,63.96,64.06,115851.0
2023-07-12 15:50:00,64.06,64.1,63.94,63.99,182941.0,64.06,64.1,63.94,63.99,182941.0
2023-07-12 15:55:00,63.99,64.0,63.8,63.8,357558.0,63.99,64.0,63.8,63.8,357558.0
2023-07-13 09:30:00,63.87,63.99,63.57,63.87,93571.0,63.87,63.99,63.57,63.87,93571.0
2023-07-13 09:35:00,63.87,64.0,63.82,63.84,49259.0,63.87,64.0,63.82,63.84,49259.0
2023-07-13 09:40:00,63.82,63.93,63.55,63.72,39077.0,63.82,63.93,63.55,63.72,39077.0
2023-07-13 09:45:00,63.7,63.93,63.67,63.87,32369.0,63.7,63.93,63.67,63.87,32369.0
2023-07-13 09:50:00,63.86,63.91,63.77,63.87,35930.0,63.86,63.91,63.77,63.87,35930.0
2023-07-13 09:55:00,63.87,64.03,63.84,63.87,31708.0,63.87,64.03,63.84,63.87,31708.0
2023-07-13 10:00:00,63.88,64.19,63.88,64.13,38063.0,63.88,64.19,63.88,64.13,38063.0
2023-07-13 10:05:00,64.12,64.4,64.11,64.36,104915.0,64.12,64.4,64.11,64.36,104915.0
2023-07-13 10:10:00,64.34,64.35,64.1,64.25,32095.0,64.34,64.35,64.1,64.25,32095.0
2023-07-13 10:15:00,64.28,64.31,64.08,64.08,20760.0,64.28,64.31,64.08,64.08,20760.0
2023-07-13 10:20:00,64.08,64.12,63.92,64.03,32514.0,64.08,64.12,63.92,64.03,32514.0
2023-07-13 10:25:00,64.03,64.14,64.02,64.14,34054.0,64.03,64.14,64.02,64.14,34054.0
2023-07-13 10:30:00,64.13,64.21,64.1,64.2,28287.0,64.13,64.21,64.1,64.2,28287.0
2023-07-13 10:35:00,64.19,64.19,64.07,64.09,43161.0,64.19,64.19,64.07,64.09,43161.0
2023-07-13 10:40:00,64.09,64.1,63.83,63.85,27244.0,64.09,64.1,63.83,63.85,27244.0
2023-07-13 10:45:00,63.84,63.85,63.67,63.7,67463.0,63.84,63.85,63.67,63.7,67463.0
2023-07-13 10:50:00,63.73,63.75,63.58,63.68,36358.0,63.73,63.75,63.58,63.68,36358.0
2023-07-13 10:55:00,63.68,63.82,63.55,63.79,45612.0,63.68,63.82,63.55,63.79,45612.0
2023-07-13 11:00:00,63.79,63.87,63.79,63.87,23031.0,63.79,63.87,63.79,63.87,23031.0
2023-07-13 11:05:00,63.84,63.85,63.77,63.82,34444.0,63.84,63.85,63.77,63.82,34444.0
2023-07-13 11:10:00,63.84,63.87,63.78,63.79,26775.0,63.84,63.87,63.78,63.79,26775.0
2023-07-13 11:15:00,63.8,63.98,63.79,63.98,23836.0,63.8,63.98,63.79,63.98,23836.0
2023-07-13 11:20:00,63.97,63.98,63.86,63.9,20735.0,63.97,63.98,63.86,63.9,20735.0
2023-07-13 11:25:00,63.92,63.92,63.78,63.89,25276.0,63.92,63.92,63.78,63.89,25276.0
2023-07-13 11:30:00,63.91,64.0,63.9,63.96,27270.0,63.91,64.0,63.9,63.96,27270.0
2023-07-13 11:35:00,63.95,63.95,63.85,63.86,32416.0,63.95,63.95,63.85,63.86,32416.0
2023-07-13 11:40:00,63.86,63.92,63.83,63.9,27382.0,63.86,63.92,63.83,63.9,27382.0
2023-07-13 11:45:00,63.89,63.99,63.89,63.92,19738.0,63.89,63.99,63.89,63.92,19738.0
2023-07-13 11:50:00,63.91,63.92,63.88,63.91,9461.0,63.91,63.92,63.88,63.91,9461.0
2023-07-13 11:55:00,63.91,63.93,63.81,63.9,27273.0,63.91,63.93,63.81,63.9,27273.0
2023-07-13 12:00:00,63.9,63.93,63.86,63.93,14992.0,63.9,63.93,63.86,63.93,14992.0
2023-07-13 12:05:00,63.93,63.93,63.87,63.9,16183.0,63.93,63.93,63.87,63.9,16183.0
2023-07-13 12:10:00,63.89,63.95,63.89,63.94,14215.0,63.89,63.95,63.89,63.94,14215.0
2023-07-13 12:15:00,63.93,63.96,63.88,63.9,18378.0,63.93,63.96,63.88,63.9,18378.0
2023-07-13 12:20:00,63.91,63.96,63.87,63.88,14775.0,63.91,63.96,63.87,63.88,14775.0
2023-07-13 12:25:00,63.88,63.92,63.85,63.87,23045.0,63.88,63.92,63.85,63.87,23045.0
2023-07-13 12:30:00,63.87,63.92,63.83,63.91,13783.0,63.87,63.92,63.83,63.91,13783.0
2023-07-13 12:35:00,63.91,63.95,63.9,63.92,18672.0,63.91,63.95,63.9,63.92,18672.0
2023-07-13 12:40:00,63.92,63.93,63.84,63.85,20618.0,63.92,63.93,63.84,63.85,20618.0
2023-07-13 12:45:00,63.85,63.87,63.76,63.77,11073.0,63.85,63.87,63.76,63.77,11073.0
2023-07-13 12:50:00,63.77,63.81,63.69,63.7,18419.0,63.77,63.81,63.69,63.7,18419.0
2023-07-13 12:55:00,63.7,63.82,63.65,63.82,23069.0,63.7,63.82,63.65,63.82,23069.0
2023-07-13 13:00:00,63.82,63.84,63.79,63.83,8518.0,63.82,63.84,63.79,63.83,8518.0
2023-07-13 13:05:00,63.84,63.91,63.84,63.91,39016.0,63.84,63.91,63.84,63.91,39016.0
2023-07-13 13:10:00,63.91,64.0,63.9,64.0,10002.0,63.91,64.0,63.9,64.0,10002.0
2023-07-13 13:15:00,63.98,64.0,63.9,64.0,22267.0,63.98,64.0,63.9,64.0,22267.0
2023-07-13 13:20:00,63.98,63.98,63.9,63.9,9754.0,63.98,63.98,63.9,63.9,9754.0
2023-07-13 13:25:00,63.91,63.98,63.86,63.87,14055.0,63.91,63.98,63.86,63.87,14055.0
2023-07-13 13:30:00,63.88,63.97,63.86,63.94,9720.0,63.88,63.97,63.86,63.94,9720.0
2023-07-13 13:35:00,63.94,63.96,63.92,63.96,6195.0,63.94,63.96,63.92,63.96,6195.0
2023-07-13 13:40:00,63.95,63.96,63.91,63.93,9685.0,63.95,63.96,63.91,63.93,9685.0
2023-07-13 13:45:00,63.93,63.94,63.89,63.91,10775.0,63.93,63.94,63.89,63.91,10775.0
2023-07-13 13:50:00,63.92,63.94,63.88,63.91,15602.0,63.92,63.94,63.88,63.91,15602.0
2023-07-13 13:55:00,63.91,63.98,63.91,63.93,7660.0,63.91,63.98,63.91,63.93,7660.0
2023-07-13 14:00:00,63.93,63.98,63.92,63.94,7530.0,63.93,63.98,63.92,63.94,7530.0
2023-07-13 14:05:00,63.93,64.0,63.9,63.98,10021.0,63.93,64.0,63.9,63.98,10021.0
2023-07-13 14:10:00,63.99,63.99,63.89,63.91,13219.0,63.99,63.99,63.89,63.91,13219.0
2023-07-13 14:15:00,63.91,63.92,63.8,63.81,18626.0,63.91,63.92,63.8,63.81,18626.0
2023-07-13 14:20:00,63.82,63.83,63.8,63.82,10257.0,63.82,63.83,63.8,63.82,10257.0
2023-07-13 14:25:00,63.81,63.87,63.79,63.87,34051.0,63.81,63.87,63.79,63.87,34051.0
2023-07-13 14:30:00,63.86,63.9,63.85,63.9,29167.0,63.86,63.9,63.85,63.9,29167.0
2023-07-13 14:35:00,63.9,63.9,63.79,63.8,18797.0,63.9,63.9,63.79,63.8,18797.0
2023-07-13 14:40:00,63.8,63.86,63.79,63.86,20181.0,63.8,63.86,63.79,63.86,20181.0
2023-07-13 14:45:00,63.88,63.9,63.84,63.86,14727.0,63.88,63.9,63.84,63.86,14727.0
2023-07-13 14:50:00,63.87,63.88,63.82,63.83,16039.0,63.87,63.88,63.82,63.83,16039.0
2023-07-13 14:55:00,63.84,63.86,63.8,63.85,15864.0,63.84,63.86,63.8,63.85,15864.0
2023-07-13 15:00:00,63.84,63.89,63.82,63.87,16382.0,63.84,63.89,63.82,63.87,16382.0
2023-07-13 15:05:00,63.86,63.9,63.83,63.9,19646.0,63.86,63.9,63.83,63.9,19646.0
2023-07-13 15:10:00,63.9,63.94,63.85,63.86,19355.0,63.9,63.94,63.85,63.86,19355.0
2023-07-13 15:15:00,63.87,63.9,63.84,63.88,26438.0,63.87,63.9,63.84,63.88,26438.0
2023-07-13 15:20:00,63.89,63.9,63.85,63.86,15841.0,63.89,63.9,63.85,63.86,15841.0
2023-07-13 15:25:00,63.86,63.88,63.82,63.88,34630.0,63.86,63.88,63.82,63.88,34630.0
2023-07-13 15:30:00,63.88,63.94,63.85,63.88,55295.0,63.88,63.94,63.85,63.88,55295.0
2023-07-13 15:35:00,63.88,63.88,63.82,63.87,69232.0,63.88,63.88,63.82,63.87,69232.0
2023-07-13 15:40:00,63.86,63.86,63.78,63.79,65334.0,63.86,63.86,63.78,63.79,65334.0
2023-07-13 15:45:00,63.8,63.86,63.78,63.79,153452.0,63.8,63.86,63.78,63.79,153452.0
2023-07-13 15:50:00,63.79,63.83,63.7,63.74,102051.0,63.79,63.83,63.7,63.74,102051.0
2023-07-13 15:55:00,63.74,63.74,63.64,63.66,247789.0,63.74,63.74,63.64,63.66,247789.0
2023-07-14 09:30:00,65.07,65.71,64.98,65.71,166726.0,65.07,65.71,64.98,65.71,166726.0
2023-07-14 09:35:00,65.73,66.37,65.71,66.33,167557.0,65.73,66.37,65.71,66.33,167557.0
2023-07-14 09:40:00,66.33,66.33,65.99,66.07,58614.0,66.33,66.33,65.99,66.07,58614.0
2023-07-14 09:45:00,66.06,66.62,66.06,66.62,128396.0,66.06,66.62,66.06,66.62,128396.0
2023-07-14 09:50:00,66.61,66.61,66.42,66.53,93323.0,66.61,66.61,66.42,66.53,93323.0
2023-07-14 09:55:00,66.55,66.78,66.54,66.56,121474.0,66.55,66.78,66.54,66.56,121474.0
2023-07-14 10:00:00,66.55,66.81,66.31,66.42,84197.0,66.55,66.81,66.31,66.42,84197.0
2023-07-14 10:05:00,66.43,66.78,66.42,66.67,34623.0,66.43,66.78,66.42,66.67,34623.0
2023-07-14 10:10:00,66.66,66.68,66.45,66.51,31281.0,66.66,66.68,66.45,66.51,31281.0
2023-07-14 10:15:00,66.5,66.53,66.17,66.17,41834.0,66.5,66.53,66.17,66.17,41834.0
2023-07-14 10:20:00,66.15,66.19,65.93,66.15,48467.0,66.15,66.19,65.93,66.15,48467.0
2023-07-14 10:25:00,66.13,66.22,66.0,66.03,35861.0,66.13,66.22,66.0,66.03,35861.0
2023-07-14 10:30:00,66.05,66.1,65.99,66.0,28421.0,66.05,66.1,65.99,66.0,28421.0
2023-07-14 10:35:00,66.01,66.06,65.79,65.82,36687.0,66.01,66.06,65.79,65.82,36687.0
2023-07-14 10:40:00,65.85,65.86,65.66,65.69,21799.0,65.85,65.86,65.66,65.69,21799.0
2023-07-14 10:45:00,65.69,65.77,65.59,65.59,22078.0,65.69,65.77,65.59,65.59,22078.0
2023-07-14 10:50:00,65.59,65.6,65.45,65.6,24732.0,65.59,65.6,65.45,65.6,24732.0
2023-07-14 10:55:00,65.64,65.69,65.47,65.49,22452.0,65.64,65.69,65.47,65.49,22452.0
2023-07-14 11:00:00,65.48,65.48,65.35,65.43,62483.0,65.48,65.48,65.35,65.43,62483.0
2023-07-14 11:05:00,65.43,65.51,65.37,65.44,30310.0,65.43,65.51,65.37,65.44,30310.0
2023-07-14 11:10:00,65.45,65.54,65.34,65.53,13604.0,65.45,65.54,65.34,65.53,13604.0
2023-07-14 11:15:00,65.53,65.55,65.34,65.36,18024.0,65.53,65.55,65.34,65.36,18024.0
2023-07-14 11:20:00,65.39,65.43,65.27,65.3,19539.0,65.39,65.43,65.27,65.3,19539.0
2023-07-14 11:25:00,65.3,65.42,65.28,65.34,23994.0,65.3,65.42,65.28,65.34,23994.0
2023-07-14 11:30:00,65.32,65.56,65.31,65.54,20881.0,65.32,65.56,65.31,65.54,20881.0
2023-07-14 11:35:00,65.55,65.62,65.53,65.6,43860.0,65.55,65.62,65.53,65.6,43860.0
2023-07-14 11:40:00,65.61,65.66,65.57,65.63,16344.0,65.61,65.66,65.57,65.63,16344.0
2023-07-14 11:45:00,65.62,65.72,65.59,65.59,15282.0,65.62,65.72,65.59,65.59,15282.0
2023-07-14 11:50:00,65.59,65.6,65.46,65.53,14782.0,65.59,65.6,65.46,65.53,14782.0
2023-07-14 11:55:00,65.52,65.57,65.48,65.55,16345.0,65.52,65.57,65.48,65.55,16345.0
2023-07-14 12:00:00,65.55,65.78,65.55,65.74,10634.0,65.55,65.78,65.55,65.74,10634.0
2023-07-14 12:05:00,65.74,65.82,65.72,65.78,18762.0,65.74,65.82,65.72,65.78,18762.0
2023-07-14 12:10:00,65.78,65.89,65.72,65.87,13991.0,65.78,65.89,65.72,65.87,13991.0
2023-07-14 12:15:00,65.87,65.99,65.8,65.99,22056.0,65.87,65.99,65.8,65.99,22056.0
2023-07-14 12:20:00,66.0,66.01,65.93,65.97,19435.0,66.0,66.01,65.93,65.97,19435.0
2023-07-14 12:25:00,65.97,65.97,65.86,65.86,16110.0,65.97,65.97,65.86,65.86,16110.0
2023-07-14 12:30:00,65.86,65.9,65.82,65.86,17424.0,65.86,65.9,65.82,65.86,17424.0
2023-07-14 12:35:00,65.82,65.82,65.7,65.7,11401.0,65.82,65.82,65.7,65.7,11401.0
2023-07-14 12:40:00,65.7,65.77,65.7,65.72,12141.0,65.7,65.77,65.7,65.72,12141.0
2023-07-14 12:45:00,65.71,65.81,65.71,65.79,13347.0,65.71,65.81,65.71,65.79,13347.0
2023-07-14 12:50:00,65.8,65.81,65.69,65.72,14895.0,65.8,65.81,65.69,65.72,14895.0
2023-07-14 12:55:00,65.73,65.79,65.73,65.76,19700.0,65.73,65.79,65.73,65.76,19700.0
2023-07-14 13:00:00,65.75,65.75,65.67,65.71,15069.0,65.75,65.75,65.67,65.71,15069.0
2023-07-14 13:05:00,65.7,65.72,65.65,65.68,18995.0,65.7,65.72,65.65,65.68,18995.0
2023-07-14 13:10:00,65.67,65.69,65.61,65.68,25426.0,65.67,65.69,65.61,65.68,25426.0
2023-07-14 13:15:00,65.68,65.72,65.63,65.7,31579.0,65.68,65.72,65.63,65.7,31579.0
2023-07-14 13:20:00,65.7,65.72,65.67,65.68,14553.0,65.7,65.72,65.67,65.68,14553.0
2023-07-14 13:25:00,65.67,65.68,65.57,65.61,25663.0,65.67,65.68,65.57,65.61,25663.0
2023-07-14 13:30:00,65.61,65.7,65.59,65.62,41608.0,65.61,65.7,65.59,65.62,41608.0
2023-07-14 13:35:00,65.6,65.65,65.58,65.63,54999.0,65.6,65.65,65.58,65.63,54999.0
2023-07-14 13:40:00,65.63,65.66,65.59,65.64,19144.0,65.63,65.66,65.59,65.64,19144.0
2023-07-14 13:45:00,65.65,65.68,65.62,65.63,22783.0,65.65,65.68,65.62,65.63,22783.0
2023-07-14 13:50:00,65.64,65.67,65.6,65.62,13286.0,65.64,65.67,65.6,65.62,13286.0
2023-07-14 13:55:00,65.63,65.63,65.55,65.6,23564.0,65.63,65.63,65.55,65.6,23564.0
2023-07-14 14:00:00,65.6,65.68,65.6,65.67,45461.0,65.6,65.68,65.6,65.67,45461.0
2023-07-14 14:05:00,65.66,65.76,65.66,65.75,27520.0,65.66,65.76,65.66,65.75,27520.0
2023-07-14 14:10:00,65.77,65.96,65.75,65.96,21443.0,65.77,65.96,65.75,65.96,21443.0
2023-07-14 14:15:00,65.96,65.99,65.82,65.82,11800.0,65.96,65.99,65.82,65.82,11800.0
2023-07-14 14:20:00,65.81,65.97,65.79,65.95,20300.0,65.81,65.97,65.79,65.95,20300.0
2023-07-14 14:25:00,65.97,66.04,65.95,65.95,27931.0,65.97,66.04,65.95,65.95,27931.0
2023-07-14 14:30:00,65.94,65.94,65.77,65.78,19102.0,65.94,65.94,65.77,65.78,19102.0
2023-07-14 14:35:00,65.77,65.78,65.73,65.76,16824.0,65.77,65.78,65.73,65.76,16824.0
2023-07-14 14:40:00,65.76,65.77,65.69,65.73,19534.0,65.76,65.77,65.69,65.73,19534.0
2023-07-14 14:45:00,65.73,65.81,65.73,65.76,19963.0,65.73,65.81,65.73,65.76,19963.0
2023-07-14 14:50:00,65.75,65.82,65.73,65.8,18787.0,65.75,65.82,65.73,65.8,18787.0
2023-07-14 14:55:00,65.8,65.8,65.71,65.73,33081.0,65.8,65.8,65.71,65.73,33081.0
2023-07-14 15:00:00,65.73,65.73,65.62,65.69,26734.0,65.73,65.73,65.62,65.69,26734.0
2023-07-14 15:05:00,65.7,65.82,65.69,65.81,30307.0,65.7,65.82,65.69,65.81,30307.0
2023-07-14 15:10:00,65.8,65.89,65.79,65.86,31682.0,65.8,65.89,65.79,65.86,31682.0
2023-07-14 15:15:00,65.85,65.88,65.67,65.69,49375.0,65.85,65.88,65.67,65.69,49375.0
2023-07-14 15:20:00,65.7,65.71,65.62,65.63,35718.0,65.7,65.71,65.62,65.63,35718.0
2023-07-14 15:25:00,65.63,65.71,65.63,65.7,42839.0,65.63,65.71,65.63,65.7,42839.0
2023-07-14 15:30:00,65.7,65.74,65.67,65.7,50635.0,65.7,65.74,65.67,65.7,50635.0
2023-07-14 15:35:00,65.7,65.83,65.69,65.78,45505.0,65.7,65.83,65.69,65.78,45505.0
2023-07-14 15:40:00,65.78,65.8,65.75,65.79,78418.0,65.78,65.8,65.75,65.79,78418.0
2023-07-14 15:45:00,65.79,65.82,65.75,65.81,58638.0,65.79,65.82,65.75,65.81,58638.0
2023-07-14 15:50:00,65.8,65.8,65.51,65.53,126176.0,65.8,65.8,65.51,65.53,126176.0
2023-07-14 15:55:00,65.55,65.66,65.5,65.65,205521.0,65.55,65.66,65.5,65.65,205521.0
2023-07-17 09:30:00,65.5,65.75,65.49,65.53,23032.0,65.5,65.75,65.49,65.53,23032.0
2023-07-17 09:35:00,65.57,65.75,65.43,65.71,10159.0,65.57,65.75,65.43,65.71,10159.0
2023-07-17 09:40:00,65.73,65.93,65.71,65.83,19379.0,65.73,65.93,65.71,65.83,19379.0
2023-07-17 09:45:00,65.84,65.96,65.68,65.8,13879.0,65.84,65.96,65.68,65.8,13879.0
2023-07-17 09:50:00,65.83,65.83,65.56,65.7,18213.0,65.83,65.83,65.56,65.7,18213.0
2023-07-17 09:55:00,65.71,65.74,65.57,65.59,10896.0,65.71,65.74,65.57,65.59,10896.0
2023-07-17 10:00:00,65.56,65.7,65.53,65.62,24875.0,65.56,65.7,65.53,65.62,24875.0
2023-07-17 10:05:00,65.64,65.74,65.63,65.65,32128.0,65.64,65.74,65.63,65.65,32128.0
2023-07-17 10:10:00,65.64,65.66,65.51,65.64,25324.0,65.64,65.66,65.51,65.64,25324.0
2023-07-17 10:15:00,65.64,65.74,65.59,65.73,22702.0,65.64,65.74,65.59,65.73,22702.0
2023-07-17 10:20:00,65.74,65.78,65.67,65.75,19304.0,65.74,65.78,65.67,65.75,19304.0
2023-07-17 10:25:00,65.76,65.76,65.57,65.57,8206.0,65.76,65.76,65.57,65.57,8206.0
2023-07-17 10:30:00,65.58,65.58,65.47,65.51,23431.0,65.58,65.58,65.47,65.51,23431.0
2023-07-17 10:35:00,65.51,65.61,65.49,65.53,36615.0,65.51,65.61,65.49,65.53,36615.0
2023-07-17 10:40:00,65.53,65.6,65.45,65.57,39836.0,65.53,65.6,65.45,65.57,39836.0
2023-07-17 10:45:00,65.57,65.66,65.45,65.59,21701.0,65.57,65.66,65.45,65.59,21701.0
2023-07-17 10:50:00,65.57,65.69,65.57,65.65,14206.0,65.57,65.69,65.57,65.65,14206.0
2023-07-17 10:55:00,65.66,65.67,65.58,65.59,17281.0,65.66,65.67,65.58,65.59,17281.0
2023-07-17 11:00:00,65.57,65.57,65.46,65.53,18482.0,65.57,65.57,65.46,65.53,18482.0
2023-07-17 11:05:00,65.52,65.53,65.4,65.45,15975.0,65.52,65.53,65.4,65.45,15975.0
2023-07-17 11:10:00,65.45,65.49,65.41,65.43,16932.0,65.45,65.49,65.41,65.43,16932.0
2023-07-17 11:15:00,65.42,65.49,65.36,65.48,12772.0,65.42,65.49,65.36,65.48,12772.0
2023-07-17 11:20:00,65.48,65.49,65.37,65.42,15263.0,65.48,65.49,65.37,65.42,15263.0
2023-07-17 11:25:00,65.41,65.41,65.26,65.26,11550.0,65.41,65.41,65.26,65.26,11550.0
2023-07-17 11:30:00,65.27,65.27,65.16,65.2,13105.0,65.27,65.27,65.16,65.2,13105.0
2023-07-17 11:35:00,65.21,65.26,65.2,65.26,14093.0,65.21,65.26,65.2,65.26,14093.0
2023-07-17 11:40:00,65.27,65.29,65.19,65.19,12105.0,65.27,65.29,65.19,65.19,12105.0
2023-07-17 11:45:00,65.18,65.22,65.17,65.19,12703.0,65.18,65.22,65.17,65.19,12703.0
2023-07-17 11:50:00,65.17,65.23,65.11,65.16,16208.0,65.17,65.23,65.11,65.16,16208.0
2023-07-17 11:55:00,65.16,65.26,65.16,65.26,12026.0,65.16,65.26,65.16,65.26,12026.0
2023-07-17 12:00:00,65.26,65.35,65.22,65.34,20753.0,65.26,65.35,65.22,65.34,20753.0
2023-07-17 12:05:00,65.35,65.35,65.24,65.26,12263.0,65.35,65.35,65.24,65.26,12263.0
2023-07-17 12:10:00,65.26,65.26,65.17,65.22,15439.0,65.26,65.26,65.17,65.22,15439.0
2023-07-17 12:15:00,65.23,65.27,65.18,65.2,19622.0,65.23,65.27,65.18,65.2,19622.0
2023-07-17 12:20:00,65.2,65.27,65.19,65.26,10517.0,65.2,65.27,65.19,65.26,10517.0
2023-07-17 12:25:00,65.25,65.28,65.23,65.26,17891.0,65.25,65.28,65.23,65.26,17891.0
2023-07-17 12:30:00,65.25,65.25,65.18,65.19,11521.0,65.25,65.25,65.18,65.19,11521.0
2023-07-17 12:35:00,65.2,65.21,65.14,65.18,16469.0,65.2,65.21,65.14,65.18,16469.0
2023-07-17 12:40:00,65.19,65.26,65.18,65.26,21980.0,65.19,65.26,65.18,65.26,21980.0
2023-07-17 12:45:00,65.26,65.3,65.24,65.24,19212.0,65.26,65.3,65.24,65.24,19212.0
2023-07-17 12:50:00,65.24,65.32,65.24,65.31,15972.0,65.24,65.32,65.24,65.31,15972.0
2023-07-17 12:55:00,65.31,65.35,65.31,65.34,23428.0,65.31,65.35,65.31,65.34,23428.0
2023-07-17 13:00:00,65.34,65.36,65.28,65.36,20863.0,65.34,65.36,65.28,65.36,20863.0
2023-07-17 13:05:00,65.36,65.37,65.27,65.28,19872.0,65.36,65.37,65.27,65.28,19872.0
2023-07-17 13:10:00,65.28,65.4,65.28,65.38,23664.0,65.28,65.4,65.28,65.38,23664.0
2023-07-17 13:15:00,65.39,65.39,65.36,65.38,12627.0,65.39,65.39,65.36,65.38,12627.0
2023-07-17 13:20:00,65.39,65.44,65.39,65.42,29112.0,65.39,65.44,65.39,65.42,29112.0
2023-07-17 13:25:00,65.42,65.43,65.36,65.37,19607.0,65.42,65.43,65.36,65.37,19607.0
2023-07-17 13:30:00,65.37,65.37,65.26,65.27,10960.0,65.37,65.37,65.26,65.27,10960.0
2023-07-17 13:35:00,65.27,65.31,65.23,65.23,20127.0,65.27,65.31,65.23,65.23,20127.0
2023-07-17 13:40:00,65.24,65.29,65.24,65.28,28086.0,65.24,65.29,65.24,65.28,28086.0
2023-07-17 13:45:00,65.28,65.32,65.28,65.31,17935.0,65.28,65.32,65.28,65.31,17935.0
2023-07-17 13:50:00,65.31,65.32,65.28,65.32,15113.0,65.31,65.32,65.28,65.32,15113.0
2023-07-17 13:55:00,65.31,65.34,65.28,65.34,16375.0,65.31,65.34,65.28,65.34,16375.0
2023-07-17 14:00:00,65.34,65.36,65.25,65.25,15644.0,65.34,65.36,65.25,65.25,15644.0
2023-07-17 14:05:00,65.24,65.3,65.23,65.27,43375.0,65.24,65.3,65.23,65.27,43375.0
2023-07-17 14:10:00,65.27,65.27,65.18,65.25,16918.0,65.27,65.27,65.18,65.25,16918.0
2023-07-17 14:15:00,65.26,65.26,65.16,65.16,19784.0,65.26,65.26,65.16,65.16,19784.0
2023-07-17 14:20:00,65.17,65.26,65.17,65.25,23927.0,65.17,65.26,65.17,65.25,23927.0
2023-07-17 14:25:00,65.25,65.28,65.24,65.26,22247.0,65.25,65.28,65.24,65.26,22247.0
2023-07-17 14:30:00,65.26,65.41,65.26,65.37,72070.0,65.26,65.41,65.26,65.37,72070.0
2023-07-17 14:35:00,65.38,65.38,65.29,65.31,62263.0,65.38,65.38,65.29,65.31,62263.0
2023-07-17 14:40:00,65.31,65.39,65.31,65.39,28135.0,65.31,65.39,65.31,65.39,28135.0
2023-07-17 14:45:00,65.38,65.39,65.32,65.36,11055.0,65.38,65.39,65.32,65.36,11055.0
2023-07-17 14:50:00,65.37,65.39,65.34,65.38,10380.0,65.37,65.39,65.34,65.38,10380.0
2023-07-17 14:55:00,65.37,65.39,65.26,65.28,21457.0,65.37,65.39,65.26,65.28,21457.0
2023-07-17 15:00:00,65.27,65.28,65.22,65.22,17361.0,65.27,65.28,65.22,65.22,17361.0
2023-07-17 15:05:00,65.22,65.22,65.18,65.22,24791.0,65.22,65.22,65.18,65.22,24791.0
2023-07-17 15:10:00,65.22,65.28,65.21,65.27,28425.0,65.22,65.28,65.21,65.27,28425.0
2023-07-17 15:15:00,65.28,65.32,65.24,65.32,40837.0,65.28,65.32,65.24,65.32,40837.0
2023-07-17 15:20:00,65.32,65.34,65.25,65.33,41621.0,65.32,65.34,65.25,65.33,41621.0
2023-07-17 15:25:00,65.33,65.33,65.25,65.27,21394.0,65.33,65.33,65.25,65.27,21394.0
2023-07-17 15:30:00,65.26,65.26,65.11,65.12,20659.0,65.26,65.26,65.11,65.12,20659.0
2023-07-17 15:35:00,65.12,65.16,65.11,65.14,27000.0,65.12,65.16,65.11,65.14,27000.0
2023-07-17 15:40:00,65.13,65.25,65.12,65.24,41252.0,65.13,65.25,65.12,65.24,41252.0
2023-07-17 15:45:00,65.23,65.43,65.23,65.37,45999.0,65.23,65.43,65.23,65.37,45999.0
2023-07-17 15:50:00,65.37,65.4,65.15,65.16,119389.0,65.37,65.4,65.15,65.16,119389.0
2023-07-17 15:55:00,65.16,65.2,65.02,65.07,201079.0,65.16,65.2,65.02,65.07,201079.0
2023-07-18 09:30:00,65.35,65.47,65.25,65.33,25045.0,65.35,65.47,65.25,65.33,25045.0
2023-07-18 09:35:00,65.39,65.79,65.38,65.78,20838.0,65.39,65.79,65.38,65.78,20838.0
2023-07-18 09:40:00,65.78,65.9,65.7,65.79,22190.0,65.78,65.9,65.7,65.79,22190.0
2023-07-18 09:45:00,65.8,66.12,65.8,66.04,45661.0,65.8,66.12,65.8,66.04,45661.0
2023-07-18 09:50:00,66.06,66.32,66.05,66.11,15983.0,66.06,66.32,66.05,66.11,15983.0
2023-07-18 09:55:00,66.17,66.4,66.09,66.39,24479.0,66.17,66.4,66.09,66.39,24479.0
2023-07-18 10:00:00,66.4,66.53,66.35,66.46,27153.0,66.4,66.53,66.35,66.46,27153.0
2023-07-18 10:05:00,66.47,66.66,66.41,66.66,28832.0,66.47,66.66,66.41,66.66,28832.0
2023-07-18 10:10:00,66.68,66.72,66.56,66.58,40201.0,66.68,66.72,66.56,66.58,40201.0
2023-07-18 10:15:00,66.56,66.59,66.38,66.41,24638.0,66.56,66.59,66.38,66.41,24638.0
2023-07-18 10:20:00,66.39,66.44,66.32,66.36,11660.0,66.39,66.44,66.32,66.36,11660.0
2023-07-18 10:25:00,66.35,66.37,66.22,66.23,16666.0,66.35,66.37,66.22,66.23,16666.0
2023-07-18 10:30:00,66.25,66.31,66.16,66.29,13586.0,66.25,66.31,66.16,66.29,13586.0
2023-07-18 10:35:00,66.31,66.37,66.17,66.2,201701.0,66.31,66.37,66.17,66.2,201701.0
2023-07-18 10:40:00,66.19,66.3,66.15,66.23,34620.0,66.19,66.3,66.15,66.23,34620.0
2023-07-18 10:45:00,66.23,66.37,66.23,66.26,18415.0,66.23,66.37,66.23,66.26,18415.0
2023-07-18 10:50:00,66.26,66.31,66.18,66.31,14496.0,66.26,66.31,66.18,66.31,14496.0
2023-07-18 10:55:00,66.32,66.48,66.26,66.31,61601.0,66.32,66.48,66.26,66.31,61601.0
2023-07-18 11:00:00,66.32,66.43,66.26,66.43,20189.0,66.32,66.43,66.26,66.43,20189.0
2023-07-18 11:05:00,66.41,66.45,66.31,66.38,17915.0,66.41,66.45,66.31,66.38,17915.0
2023-07-18 11:10:00,66.38,66.43,66.31,66.34,13284.0,66.38,66.43,66.31,66.34,13284.0
2023-07-18 11:15:00,66.36,66.4,66.31,66.39,14467.0,66.36,66.4,66.31,66.39,14467.0
2023-07-18 11:20:00,66.39,66.52,66.39,66.41,20447.0,66.39,66.52,66.39,66.41,20447.0
2023-07-18 11:25:00,66.39,66.4,66.24,66.28,69332.0,66.39,66.4,66.24,66.28,69332.0
2023-07-18 11:30:00,66.3,66.3,66.14,66.14,17209.0,66.3,66.3,66.14,66.14,17209.0
2023-07-18 11:35:00,66.15,66.25,66.13,66.24,19604.0,66.15,66.25,66.13,66.24,19604.0
2023-07-18 11:40:00,66.24,66.24,66.13,66.17,14633.0,66.24,66.24,66.13,66.17,14633.0
2023-07-18 11:45:00,66.18,66.25,66.17,66.23,15888.0,66.18,66.25,66.17,66.23,15888.0
2023-07-18 11:50:00,66.25,66.26,66.13,66.18,26610.0,66.25,66.26,66.13,66.18,26610.0
2023-07-18 11:55:00,66.17,66.17,66.05,66.09,26061.0,66.17,66.17,66.05,66.09,26061.0
2023-07-18 12:00:00,66.1,66.1,65.97,65.97,17368.0,66.1,66.1,65.97,65.97,17368.0
2023-07-18 12:05:00,65.93,65.94,65.84,65.93,10080.0,65.93,65.94,65.84,65.93,10080.0
2023-07-18 12:10:00,65.92,65.93,65.81,65.92,30085.0,65.92,65.93,65.81,65.92,30085.0
2023-07-18 12:15:00,65.92,65.97,65.86,65.88,10298.0,65.92,65.97,65.86,65.88,10298.0
2023-07-18 12:20:00,65.87,65.88,65.71,65.74,13759.0,65.87,65.88,65.71,65.74,13759.0
2023-07-18 12:25:00,65.75,65.77,65.62,65.65,10950.0,65.75,65.77,65.62,65.65,10950.0
2023-07-18 12:30:00,65.63,65.75,65.59,65.74,11155.0,65.63,65.75,65.59,65.74,11155.0
2023-07-18 12:35:00,65.73,65.85,65.72,65.84,5491.0,65.73,65.85,65.72,65.84,5491.0
2023-07-18 12:40:00,65.84,65.93,65.84,65.85,11198.0,65.84,65.93,65.84,65.85,11198.0
2023-07-18 12:45:00,65.86,65.94,65.85,65.9,7054.0,65.86,65.94,65.85,65.9,7054.0
2023-07-18 12:50:00,65.9,66.06,65.89,66.04,6426.0,65.9,66.06,65.89,66.04,6426.0
2023-07-18 12:55:00,66.05,66.07,66.0,66.07,8398.0,66.05,66.07,66.0,66.07,8398.0
2023-07-18 13:00:00,66.06,66.06,65.95,65.97,5577.0,66.06,66.06,65.95,65.97,5577.0
2023-07-18 13:05:00,65.96,66.1,65.96,66.09,10283.0,65.96,66.1,65.96,66.09,10283.0
2023-07-18 13:10:00,66.08,66.11,66.03,66.1,14938.0,66.08,66.11,66.03,66.1,14938.0
2023-07-18 13:15:00,66.1,66.1,66.02,66.06,11122.0,66.1,66.1,66.02,66.06,11122.0
2023-07-18 13:20:00,66.04,66.07,66.01,66.05,12179.0,66.04,66.07,66.01,66.05,12179.0
2023-07-18 13:25:00,66.04,66.04,65.86,65.87,35902.0,66.04,66.04,65.86,65.87,35902.0
2023-07-18 13:30:00,65.86,65.89,65.77,65.79,21690.0,65.86,65.89,65.77,65.79,21690.0
2023-07-18 13:35:00,65.79,65.84,65.73,65.77,15035.0,65.79,65.84,65.73,65.77,15035.0
2023-07-18 13:40:00,65.81,65.82,65.74,65.8,10129.0,65.81,65.82,65.74,65.8,10129.0
2023-07-18 13:45:00,65.82,65.83,65.76,65.83,11410.0,65.82,65.83,65.76,65.83,11410.0
2023-07-18 13:50:00,65.83,65.83,65.78,65.78,4711.0,65.83,65.83,65.78,65.78,4711.0
2023-07-18 13:55:00,65.79,65.79,65.66,65.68,15779.0,65.79,65.79,65.66,65.68,15779.0
2023-07-18 14:00:00,65.68,65.7,65.64,65.7,9649.0,65.68,65.7,65.64,65.7,9649.0
2023-07-18 14:05:00,65.7,65.7,65.64,65.68,14859.0,65.7,65.7,65.64,65.68,14859.0
2023-07-18 14:10:00,65.68,65.8,65.68,65.8,8818.0,65.68,65.8,65.68,65.8,8818.0
2023-07-18 14:15:00,65.81,65.88,65.75,65.85,26981.0,65.81,65.88,65.75,65.85,26981.0
2023-07-18 14:20:00,65.86,65.99,65.84,65.98,10754.0,65.86,65.99,65.84,65.98,10754.0
2023-07-18 14:25:00,65.99,66.0,65.92,65.98,18445.0,65.99,66.0,65.92,65.98,18445.0
2023-07-18 14:30:00,65.98,65.99,65.91,65.91,14002.0,65.98,65.99,65.91,65.91,14002.0
2023-07-18 14:35:00,65.9,65.95,65.79,65.95,13330.0,65.9,65.95,65.79,65.95,13330.0
2023-07-18 14:40:00,65.95,65.97,65.92,65.95,15890.0,65.95,65.97,65.92,65.95,15890.0
2023-07-18 14:45:00,65.95,66.21,65.94,66.21,129969.0,65.95,66.21,65.94,66.21,129969.0
2023-07-18 14:50:00,66.19,66.27,66.08,66.09,44952.0,66.19,66.27,66.08,66.09,44952.0
2023-07-18 14:55:00,66.1,66.21,66.1,66.19,22787.0,66.1,66.21,66.1,66.19,22787.0
2023-07-18 15:00:00,66.2,66.2,66.14,66.17,23238.0,66.2,66.2,66.14,66.17,23238.0
2023-07-18 15:05:00,66.18,66.37,66.13,66.35,240800.0,66.18,66.37,66.13,66.35,240800.0
2023-07-18 15:10:00,66.36,66.38,66.19,66.36,39923.0,66.36,66.38,66.19,66.36,39923.0
2023-07-18 15:15:00,66.34,66.36,66.27,66.33,20046.0,66.34,66.36,66.27,66.33,20046.0
2023-07-18 15:20:00,66.34,66.36,66.24,66.26,61190.0,66.34,66.36,66.24,66.26,61190.0
2023-07-18 15:25:00,66.27,66.34,66.21,66.29,117825.0,66.27,66.34,66.21,66.29,117825.0
2023-07-18 15:30:00,66.3,66.31,66.09,66.18,56904.0,66.3,66.31,66.09,66.18,56904.0
2023-07-18 15:35:00,66.17,66.23,66.06,66.08,25300.0,66.17,66.23,66.06,66.08,25300.0
2023-07-18 15:40:00,66.1,66.19,66.05,66.19,32507.0,66.1,66.19,66.05,66.19,32507.0
2023-07-18 15:45:00,66.19,66.37,66.18,66.35,35466.0,66.19,66.37,66.18,66.35,35466.0
2023-07-18 15:50:00,66.37,66.4,66.25,66.36,73643.0,66.37,66.4,66.25,66.36,73643.0
2023-07-18 15:55:00,66.35,66.38,66.22,66.33,135819.0,66.35,66.38,66.22,66.33,135819.0
2023-07-19 09:30:00,68.08,69.58,67.93,69.16,265650.0,68.08,69.58,67.93,69.16,265650.0
2023-07-19 09:35:00,69.11,69.33,68.76,69.25,107048.0,69.11,69.33,68.76,69.25,107048.0
2023-07-19 09:40:00,69.28,69.68,68.94,69.41,130822.0,69.28,69.68,68.94,69.41,130822.0
2023-07-19 09:45:00,69.41,69.52,69.01,69.18,42061.0,69.41,69.52,69.01,69.18,42061.0
2023-07-19 09:50:00,69.18,69.5,69.14,69.36,98028.0,69.18,69.5,69.14,69.36,98028.0
2023-07-19 09:55:00,69.39,69.5,69.08,69.15,35598.0,69.39,69.5,69.08,69.15,35598.0
2023-07-19 10:00:00,69.17,69.3,69.07,69.3,43207.0,69.17,69.3,69.07,69.3,43207.0
2023-07-19 10:05:00,69.3,69.5,69.27,69.48,46598.0,69.3,69.5,69.27,69.48,46598.0
2023-07-19 10:10:00,69.48,69.87,69.48,69.82,67480.0,69.48,69.87,69.48,69.82,67480.0
2023-07-19 10:15:00,69.83,69.92,69.59,69.62,51290.0,69.83,69.92,69.59,69.62,51290.0
2023-07-19 10:20:00,69.65,69.73,69.34,69.38,25089.0,69.65,69.73,69.34,69.38,25089.0
2023-07-19 10:25:00,69.37,69.46,69.17,69.25,10991.0,69.37,69.46,69.17,69.25,10991.0
2023-07-19 10:30:00,69.25,69.26,69.02,69.05,39055.0,69.25,69.26,69.02,69.05,39055.0
2023-07-19 10:35:00,69.07,69.12,68.94,69.0,33468.0,69.07,69.12,68.94,69.0,33468.0
2023-07-19 10:40:00,68.99,69.0,68.64,68.65,32375.0,68.99,69.0,68.64,68.65,32375.0
2023-07-19 10:45:00,68.64,68.73,68.54,68.59,18103.0,68.64,68.73,68.54,68.59,18103.0
2023-07-19 10:50:00,68.6,68.73,68.48,68.53,28100.0,68.6,68.73,68.48,68.53,28100.0
2023-07-19 10:55:00,68.49,68.62,68.46,68.59,20627.0,68.49,68.62,68.46,68.59,20627.0
2023-07-19 11:00:00,68.61,68.65,68.42,68.42,28167.0,68.61,68.65,68.42,68.42,28167.0
2023-07-19 11:05:00,68.44,68.53,68.41,68.48,15493.0,68.44,68.53,68.41,68.48,15493.0
2023-07-19 11:10:00,68.44,68.44,68.24,68.3,35757.0,68.44,68.44,68.24,68.3,35757.0
2023-07-19 11:15:00,68.3,68.43,68.3,68.43,11375.0,68.3,68.43,68.3,68.43,11375.0
2023-07-19 11:20:00,68.41,68.52,68.34,68.51,17362.0,68.41,68.52,68.34,68.51,17362.0
2023-07-19 11:25:00,68.49,68.58,68.48,68.55,14751.0,68.49,68.58,68.48,68.55,14751.0
2023-07-19 11:30:00,68.55,68.56,68.42,68.46,13824.0,68.55,68.56,68.42,68.46,13824.0
2023-07-19 11:35:00,68.46,68.58,68.33,68.57,16356.0,68.46,68.58,68.33,68.57,16356.0
2023-07-19 11:40:00,68.59,68.61,68.51,68.58,8924.0,68.59,68.61,68.51,68.58,8924.0
2023-07-19 11:45:00,68.61,68.67,68.55,68.63,9384.0,68.61,68.67,68.55,68.63,9384.0
2023-07-19 11:50:00,68.63,68.83,68.63,68.82,12600.0,68.63,68.83,68.63,68.82,12600.0
2023-07-19 11:55:00,68.84,68.96,68.73,68.9,345028.0,68.84,68.96,68.73,68.9,345028.0
2023-07-19 12:00:00,68.91,69.0,68.71,68.78,32996.0,68.91,69.0,68.71,68.78,32996.0
2023-07-19 12:05:00,68.79,68.86,68.59,68.72,18584.0,68.79,68.86,68.59,68.72,18584.0
2023-07-19 12:10:00,68.7,68.75,68.68,68.73,6837.0,68.7,68.75,68.68,68.73,6837.0
2023-07-19 12:15:00,68.74,68.86,68.73,68.85,12100.0,68.74,68.86,68.73,68.85,12100.0
2023-07-19 12:20:00,68.87,69.05,68.84,69.04,16371.0,68.87,69.05,68.84,69.04,16371.0
2023-07-19 12:25:00,69.05,69.05,68.95,69.02,13077.0,69.05,69.05,68.95,69.02,13077.0
2023-07-19 12:30:00,69.02,69.02,68.84,68.89,12320.0,69.02,69.02,68.84,68.89,12320.0
2023-07-19 12:35:00,68.89,68.89,68.77,68.78,13033.0,68.89,68.89,68.77,68.78,13033.0
2023-07-19 12:40:00,68.78,68.81,68.74,68.76,13450.0,68.78,68.81,68.74,68.76,13450.0
2023-07-19 12:45:00,68.76,68.76,68.68,68.72,8025.0,68.76,68.76,68.68,68.72,8025.0
2023-07-19 12:50:00,68.71,68.77,68.68,68.71,6633.0,68.71,68.77,68.68,68.71,6633.0
2023-07-19 12:55:00,68.71,68.73,68.68,68.7,6273.0,68.71,68.73,68.68,68.7,6273.0
2023-07-19 13:00:00,68.7,68.72,68.61,68.67,12192.0,68.7,68.72,68.61,68.67,12192.0
2023-07-19 13:05:00,68.68,68.68,68.52,68.58,8140.0,68.68,68.68,68.52,68.58,8140.0
2023-07-19 13:10:00,68.59,68.74,68.58,68.72,14448.0,68.59,68.74,68.58,68.72,14448.0
2023-07-19 13:15:00,68.74,68.74,68.66,68.72,11108.0,68.74,68.74,68.66,68.72,11108.0
2023-07-19 13:20:00,68.71,68.71,68.66,68.67,7147.0,68.71,68.71,68.66,68.67,7147.0
2023-07-19 13:25:00,68.68,68.76,68.66,68.76,6486.0,68.68,68.76,68.66,68.76,6486.0
2023-07-19 13:30:00,68.77,68.78,68.72,68.74,9705.0,68.77,68.78,68.72,68.74,9705.0
2023-07-19 13:35:00,68.69,68.8,68.69,68.79,12210.0,68.69,68.8,68.69,68.79,12210.0
2023-07-19 13:40:00,68.78,68.85,68.75,68.76,20863.0,68.78,68.85,68.75,68.76,20863.0
2023-07-19 13:45:00,68.77,68.81,68.74,68.78,14423.0,68.77,68.81,68.74,68.78,14423.0
2023-07-19 13:50:00,68.78,68.8,68.75,68.76,8001.0,68.78,68.8,68.75,68.76,8001.0
2023-07-19 13:55:00,68.77,68.84,68.73,68.82,9935.0,68.77,68.84,68.73,68.82,9935.0
2023-07-19 14:00:00,68.83,68.83,68.74,68.77,11809.0,68.83,68.83,68.74,68.77,11809.0
2023-07-19 14:05:00,68.76,68.78,68.58,68.58,15264.0,68.76,68.78,68.58,68.58,15264.0
2023-07-19 14:10:00,68.58,68.58,68.49,68.5,15279.0,68.58,68.58,68.49,68.5,15279.0
2023-07-19 14:15:00,68.49,68.56,68.46,68.52,13520.0,68.49,68.56,68.46,68.52,13520.0
2023-07-19 14:20:00,68.52,68.53,68.44,68.45,17694.0,68.52,68.53,68.44,68.45,17694.0
2023-07-19 14:25:00,68.45,68.49,68.42,68.45,23226.0,68.45,68.49,68.42,68.45,23226.0
2023-07-19 14:30:00,68.47,68.52,68.46,68.5,21666.0,68.47,68.52,68.46,68.5,21666.0
2023-07-19 14:35:00,68.51,68.51,68.39,68.41,36186.0,68.51,68.51,68.39,68.41,36186.0
2023-07-19 14:40:00,68.4,68.46,68.36,68.37,12611.0,68.4,68.46,68.36,68.37,12611.0
2023-07-19 14:45:00,68.37,68.4,68.36,68.39,11704.0,68.37,68.4,68.36,68.39,11704.0
2023-07-19 14:50:00,68.4,68.4,68.31,68.35,10330.0,68.4,68.4,68.31,68.35,10330.0
2023-07-19 14:55:00,68.37,68.43,68.3,68.42,6806.0,68.37,68.43,68.3,68.42,6806.0
2023-07-19 15:00:00,68.43,68.43,68.31,68.36,10177.0,68.43,68.43,68.31,68.36,10177.0
2023-07-19 15:05:00,68.37,68.39,68.33,68.33,8416.0,68.37,68.39,68.33,68.33,8416.0
2023-07-19 15:10:00,68.34,68.42,68.32,68.4,16262.0,68.34,68.42,68.32,68.4,16262.0
2023-07-19 15:15:00,68.41,68.41,68.35,68.35,10485.0,68.41,68.41,68.35,68.35,10485.0
2023-07-19 15:20:00,68.36,68.41,68.35,68.36,8902.0,68.36,68.41,68.35,68.36,8902.0
2023-07-19 15:25:00,68.36,68.36,68.29,68.33,23722.0,68.36,68.36,68.29,68.33,23722.0
2023-07-19 15:30:00,68.32,68.32,68.24,68.29,14914.0,68.32,68.32,68.24,68.29,14914.0
2023-07-19 15:35:00,68.3,68.3,68.16,68.19,23964.0,68.3,68.3,68.16,68.19,23964.0
2023-07-19 15:40:00,68.18,68.32,68.16,68.31,33220.0,68.18,68.32,68.16,68.31,33220.0
2023-07-19 15:45:00,68.31,68.45,68.29,68.37,56028.0,68.31,68.45,68.29,68.37,56028.0
2023-07-19 15:50:00,68.37,68.4,68.2,68.38,84595.0,68.37,68.4,68.2,68.38,84595.0
2023-07-19 15:55:00,68.38,68.52,68.34,68.49,182098.0,68.38,68.52,68.34,68.49,182098.0
2023-07-20 09:30:00,69.06,69.23,68.74,69.13,37299.0,69.06,69.23,68.74,69.13,37299.0
2023-07-20 09:35:00,69.07,69.14,68.77,68.83,17256.0,69.07,69.14,68.77,68.83,17256.0
2023-07-20 09:40:00,68.88,69.0,68.68,68.69,36758.0,68.88,69.0,68.68,68.69,36758.0
2023-07-20 09:45:00,68.67,68.93,68.64,68.73,14435.0,68.67,68.93,68.64,68.73,14435.0
2023-07-20 09:50:00,68.73,68.73,68.34,68.61,16476.0,68.73,68.73,68.34,68.61,16476.0
2023-07-20 09:55:00,68.61,68.81,68.6,68.79,12082.0,68.61,68.81,68.6,68.79,12082.0
2023-07-20 10:00:00,68.79,68.86,68.67,68.71,17279.0,68.79,68.86,68.67,68.71,17279.0
2023-07-20 10:05:00,68.71,68.71,68.47,68.55,16325.0,68.71,68.71,68.47,68.55,16325.0
2023-07-20 10:10:00,68.56,68.58,68.48,68.57,9503.0,68.56,68.58,68.48,68.57,9503.0
2023-07-20 10:15:00,68.59,68.76,68.59,68.71,11547.0,68.59,68.76,68.59,68.71,11547.0
2023-07-20 10:20:00,68.73,68.91,68.68,68.91,19765.0,68.73,68.91,68.68,68.91,19765.0
2023-07-20 10:25:00,68.91,69.05,68.9,68.9,27160.0,68.91,69.05,68.9,68.9,27160.0
2023-07-20 10:30:00,68.92,68.98,68.88,68.98,10854.0,68.92,68.98,68.88,68.98,10854.0
2023-07-20 10:35:00,68.95,68.96,68.83,68.9,14995.0,68.95,68.96,68.83,68.9,14995.0
2023-07-20 10:40:00,68.89,69.09,68.84,69.09,25729.0,68.89,69.09,68.84,69.09,25729.0
2023-07-20 10:45:00,69.07,69.27,69.05,69.23,52250.0,69.07,69.27,69.05,69.23,52250.0
2023-07-20 10:50:00,69.23,69.35,69.15,69.35,45706.0,69.23,69.35,69.15,69.35,45706.0
2023-07-20 10:55:00,69.37,69.42,69.27,69.33,19008.0,69.37,69.42,69.27,69.33,19008.0
2023-07-20 11:00:00,69.32,69.36,69.25,69.25,33611.0,69.32,69.36,69.25,69.25,33611.0
2023-07-20 11:05:00,69.26,69.26,69.15,69.17,7967.0,69.26,69.26,69.15,69.17,7967.0
2023-07-20 11:10:00,69.14,69.23,69.09,69.19,12608.0,69.14,69.23,69.09,69.19,12608.0
2023-07-20 11:15:00,69.19,69.31,69.16,69.3,19276.0,69.19,69.31,69.16,69.3,19276.0
2023-07-20 11:20:00,69.32,69.37,69.31,69.35,21226.0,69.32,69.37,69.31,69.35,21226.0
2023-07-20 11:25:00,69.35,69.57,69.35,69.56,26828.0,69.35,69.57,69.35,69.56,26828.0
2023-07-20 11:30:00,69.55,69.63,69.5,69.54,24651.0,69.55,69.63,69.5,69.54,24651.0
2023-07-20 11:35:00,69.54,69.6,69.47,69.53,22257.0,69.54,69.6,69.47,69.53,22257.0
2023-07-20 11:40:00,69.53,69.61,69.45,69.47,14562.0,69.53,69.61,69.45,69.47,14562.0
2023-07-20 11:45:00,69.48,69.52,69.4,69.47,13117.0,69.48,69.52,69.4,69.47,13117.0
2023-07-20 11:50:00,69.48,69.48,69.4,69.44,18891.0,69.48,69.48,69.4,69.44,18891.0
2023-07-20 11:55:00,69.44,69.48,69.39,69.41,21754.0,69.44,69.48,69.39,69.41,21754.0
2023-07-20 12:00:00,69.41,69.5,69.41,69.48,30561.0,69.41,69.5,69.41,69.48,30561.0
2023-07-20 12:05:00,69.48,69.63,69.47,69.62,42154.0,69.48,69.63,69.47,69.62,42154.0
2023-07-20 12:10:00,69.62,69.69,69.51,69.64,71713.0,69.62,69.69,69.51,69.64,71713.0
2023-07-20 12:15:00,69.65,69.8,69.65,69.79,17171.0,69.65,69.8,69.65,69.79,17171.0
2023-07-20 12:20:00,69.8,69.86,69.75,69.79,13685.0,69.8,69.86,69.75,69.79,13685.0
2023-07-20 12:25:00,69.78,69.82,69.71,69.77,27775.0,69.78,69.82,69.71,69.77,27775.0
2023-07-20 12:30:00,69.78,69.78,69.71,69.71,10795.0,69.78,69.78,69.71,69.71,10795.0
2023-07-20 12:35:00,69.72,69.82,69.71,69.79,48948.0,69.72,69.82,69.71,69.79,48948.0
2023-07-20 12:40:00,69.77,69.92,69.73,69.92,15060.0,69.77,69.92,69.73,69.92,15060.0
2023-07-20 12:45:00,69.91,69.93,69.81,69.84,10543.0,69.91,69.93,69.81,69.84,10543.0
2023-07-20 12:50:00,69.85,69.86,69.8,69.85,10546.0,69.85,69.86,69.8,69.85,10546.0
2023-07-20 12:55:00,69.87,69.88,69.83,69.86,8005.0,69.87,69.88,69.83,69.86,8005.0
2023-07-20 13:00:00,69.84,69.97,69.82,69.94,43656.0,69.84,69.97,69.82,69.94,43656.0
2023-07-20 13:05:00,69.94,69.95,69.84,69.84,8506.0,69.94,69.95,69.84,69.84,8506.0
2023-07-20 13:10:00,69.85,69.92,69.82,69.88,15016.0,69.85,69.92,69.82,69.88,15016.0
2023-07-20 13:15:00,69.89,69.91,69.8,69.85,32002.0,69.89,69.91,69.8,69.85,32002.0
2023-07-20 13:20:00,69.85,69.88,69.83,69.87,10486.0,69.85,69.88,69.83,69.87,10486.0
2023-07-20 13:25:00,69.87,69.89,69.79,69.81,16473.0,69.87,69.89,69.79,69.81,16473.0
2023-07-20 13:30:00,69.81,69.83,69.73,69.82,32050.0,69.81,69.83,69.73,69.82,32050.0
2023-07-20 13:35:00,69.83,69.88,69.81,69.87,12289.0,69.83,69.88,69.81,69.87,12289.0
2023-07-20 13:40:00,69.86,69.9,69.82,69.87,11392.0,69.86,69.9,69.82,69.87,11392.0
2023-07-20 13:45:00,69.86,69.87,69.77,69.77,25481.0,69.86,69.87,69.77,69.77,25481.0
2023-07-20 13:50:00,69.78,69.8,69.75,69.78,12680.0,69.78,69.8,69.75,69.78,12680.0
2023-07-20 13:55:00,69.78,69.86,69.76,69.83,15252.0,69.78,69.86,69.76,69.83,15252.0
2023-07-20 14:00:00,69.83,69.88,69.81,69.88,16683.0,69.83,69.88,69.81,69.88,16683.0
2023-07-20 14:05:00,69.88,69.88,69.73,69.86,47311.0,69.88,69.88,69.73,69.86,47311.0
2023-07-20 14:10:00,69.85,69.86,69.77,69.84,25853.0,69.85,69.86,69.77,69.84,25853.0
2023-07-20 14:15:00,69.85,69.89,69.81,69.81,13414.0,69.85,69.89,69.81,69.81,13414.0
2023-07-20 14:20:00,69.8,69.86,69.77,69.84,14393.0,69.8,69.86,69.77,69.84,14393.0
2023-07-20 14:25:00,69.84,69.84,69.76,69.79,14887.0,69.84,69.84,69.76,69.79,14887.0
2023-07-20 14:30:00,69.8,69.89,69.79,69.87,14346.0,69.8,69.89,69.79,69.87,14346.0
2023-07-20 14:35:00,69.87,69.96,69.84,69.94,13055.0,69.87,69.96,69.84,69.94,13055.0
2023-07-20 14:40:00,69.94,69.97,69.88,69.94,26249.0,69.94,69.97,69.88,69.94,26249.0
2023-07-20 14:45:00,69.95,70.09,69.95,70.07,28920.0,69.95,70.09,69.95,70.07,28920.0
2023-07-20 14:50:00,70.07,70.19,70.07,70.18,17615.0,70.07,70.19,70.07,70.18,17615.0
2023-07-20 14:55:00,70.19,70.23,70.14,70.18,17627.0,70.19,70.23,70.14,70.18,17627.0
2023-07-20 15:00:00,70.21,70.22,70.13,70.21,21783.0,70.21,70.22,70.13,70.21,21783.0
2023-07-20 15:05:00,70.22,70.23,70.18,70.2,26157.0,70.22,70.23,70.18,70.2,26157.0
2023-07-20 15:10:00,70.2,70.24,70.17,70.24,22601.0,70.2,70.24,70.17,70.24,22601.0
2023-07-20 15:15:00,70.23,70.26,70.18,70.24,16628.0,70.23,70.26,70.18,70.24,16628.0
2023-07-20 15:20:00,70.25,70.28,70.15,70.17,25150.0,70.25,70.28,70.15,70.17,25150.0
2023-07-20 15:25:00,70.17,70.2,70.09,70.19,26285.0,70.17,70.2,70.09,70.19,26285.0
2023-07-20 15:30:00,70.18,70.21,70.13,70.14,23332.0,70.18,70.21,70.13,70.14,23332.0
2023-07-20 15:35:00,70.15,70.22,70.11,70.21,32984.0,70.15,70.22,70.11,70.21,32984.0
2023-07-20 15:40:00,70.21,70.32,70.17,70.27,47644.0,70.21,70.32,70.17,70.27,47644.0
2023-07-20 15:45:00,70.26,70.39,70.24,70.24,54882.0,70.26,70.39,70.24,70.24,54882.0
2023-07-20 15:50:00,70.23,70.25,70.13,70.23,80654.0,70.23,70.25,70.13,70.23,80654.0
2023-07-20 15:55:00,70.23,70.24,70.07,70.17,189385.0,70.23,70.24,70.07,70.17,189385.0
2023-07-21 09:30:00,70.4,70.76,70.4,70.48,94084.0,70.4,70.76,70.4,70.48,94084.0
2023-07-21 09:35:00,70.5,70.8,70.41,70.73,32718.0,70.5,70.8,70.41,70.73,32718.0
2023-07-21 09:40:00,70.77,70.98,70.77,70.79,34438.0,70.77,70.98,70.77,70.79,34438.0
2023-07-21 09:45:00,70.71,70.94,70.64,70.91,34693.0,70.71,70.94,70.64,70.91,34693.0
2023-07-21 09:50:00,70.97,71.21,70.96,71.1,80535.0,70.97,71.21,70.96,71.1,80535.0
2023-07-21 09:55:00,71.11,71.39,71.04,71.25,67193.0,71.11,71.39,71.04,71.25,67193.0
2023-07-21 10:00:00,71.28,71.49,71.22,71.46,44989.0,71.28,71.49,71.22,71.46,44989.0
2023-07-21 10:05:00,71.46,71.57,71.23,71.28,96781.0,71.46,71.57,71.23,71.28,96781.0
2023-07-21 10:10:00,71.31,71.33,71.0,71.04,78157.0,71.31,71.33,71.0,71.04,78157.0
2023-07-21 10:15:00,71.04,71.29,70.97,71.24,55886.0,71.04,71.29,70.97,71.24,55886.0
2023-07-21 10:20:00,71.25,71.54,71.19,71.45,85256.0,71.25,71.54,71.19,71.45,85256.0
2023-07-21 10:25:00,71.47,71.52,71.27,71.46,46142.0,71.47,71.52,71.27,71.46,46142.0
2023-07-21 10:30:00,71.46,71.55,71.42,71.53,51496.0,71.46,71.55,71.42,71.53,51496.0
2023-07-21 10:35:00,71.52,71.56,71.4,71.54,38223.0,71.52,71.56,71.4,71.54,38223.0
2023-07-21 10:40:00,71.54,71.66,71.44,71.61,43846.0,71.54,71.66,71.44,71.61,43846.0
2023-07-21 10:45:00,71.62,71.62,71.49,71.59,52111.0,71.62,71.62,71.49,71.59,52111.0
2023-07-21 10:50:00,71.59,71.61,71.34,71.4,21923.0,71.59,71.61,71.34,71.4,21923.0
2023-07-21 10:55:00,71.4,71.5,71.36,71.45,21778.0,71.4,71.5,71.36,71.45,21778.0
2023-07-21 11:00:00,71.45,71.53,71.35,71.53,19421.0,71.45,71.53,71.35,71.53,19421.0
2023-07-21 11:05:00,71.52,71.63,71.41,71.41,27439.0,71.52,71.63,71.41,71.41,27439.0
2023-07-21 11:10:00,71.42,71.53,71.35,71.39,26357.0,71.42,71.53,71.35,71.39,26357.0
2023-07-21 11:15:00,71.4,71.45,71.38,71.45,27754.0,71.4,71.45,71.38,71.45,27754.0
2023-07-21 11:20:00,71.45,71.45,71.25,71.25,22332.0,71.45,71.45,71.25,71.25,22332.0
2023-07-21 11:25:00,71.24,71.29,71.15,71.25,30790.0,71.24,71.29,71.15,71.25,30790.0
2023-07-21 11:30:00,71.26,71.42,71.25,71.36,75997.0,71.26,71.42,71.25,71.36,75997.0
2023-07-21 11:35:00,71.35,71.36,71.19,71.19,15723.0,71.35,71.36,71.19,71.19,15723.0
2023-07-21 11:40:00,71.18,71.21,71.11,71.21,20137.0,71.18,71.21,71.11,71.21,20137.0
2023-07-21 11:45:00,71.21,71.34,71.21,71.33,24659.0,71.21,71.34,71.21,71.33,24659.0
2023-07-21 11:50:00,71.32,71.34,71.17,71.22,19027.0,71.32,71.34,71.17,71.22,19027.0
2023-07-21 11:55:00,71.22,71.27,71.13,71.17,21960.0,71.22,71.27,71.13,71.17,21960.0
2023-07-21 12:00:00,71.18,71.2,70.95,70.95,21145.0,71.18,71.2,70.95,70.95,21145.0
2023-07-21 12:05:00,70.95,71.02,70.93,71.02,17234.0,70.95,71.02,70.93,71.02,17234.0
2023-07-21 12:10:00,71.01,71.06,70.97,71.03,14109.0,71.01,71.06,70.97,71.03,14109.0
2023-07-21 12:15:00,71.03,71.09,70.94,70.97,29024.0,71.03,71.09,70.94,70.97,29024.0
2023-07-21 12:20:00,70.97,71.01,70.91,70.97,24158.0,70.97,71.01,70.91,70.97,24158.0
2023-07-21 12:25:00,70.98,71.1,70.96,71.1,33313.0,70.98,71.1,70.96,71.1,33313.0
2023-07-21 12:30:00,71.09,71.15,71.06,71.14,17421.0,71.09,71.15,71.06,71.14,17421.0
2023-07-21 12:35:00,71.15,71.19,71.12,71.14,15311.0,71.15,71.19,71.12,71.14,15311.0
2023-07-21 12:40:00,71.13,71.14,71.07,71.08,13618.0,71.13,71.14,71.07,71.08,13618.0
2023-07-21 12:45:00,71.07,71.07,70.96,70.97,17193.0,71.07,71.07,70.96,70.97,17193.0
2023-07-21 12:50:00,70.94,70.99,70.91,70.93,12834.0,70.94,70.99,70.91,70.93,12834.0
2023-07-21 12:55:00,70.93,70.98,70.93,70.94,10832.0,70.93,70.98,70.93,70.94,10832.0
2023-07-21 13:00:00,70.94,71.02,70.94,71.0,11471.0,70.94,71.02,70.94,71.0,11471.0
2023-07-21 13:05:00,71.01,71.1,71.0,71.05,12666.0,71.01,71.1,71.0,71.05,12666.0
2023-07-21 13:10:00,71.05,71.11,71.03,71.09,15388.0,71.05,71.11,71.03,71.09,15388.0
2023-07-21 13:15:00,71.11,71.11,70.99,71.0,28458.0,71.11,71.11,70.99,71.0,28458.0
2023-07-21 13:20:00,70.99,71.03,70.82,70.84,18801.0,70.99,71.03,70.82,70.84,18801.0
2023-07-21 13:25:00,70.84,70.88,70.81,70.85,44470.0,70.84,70.88,70.81,70.85,44470.0
2023-07-21 13:30:00,70.85,70.91,70.85,70.85,38944.0,70.85,70.91,70.85,70.85,38944.0
2023-07-21 13:35:00,70.86,70.91,70.84,70.87,84769.0,70.86,70.91,70.84,70.87,84769.0
2023-07-21 13:40:00,70.86,71.0,70.86,70.98,33574.0,70.86,71.0,70.86,70.98,33574.0
2023-07-21 13:45:00,70.98,71.0,70.89,70.89,65182.0,70.98,71.0,70.89,70.89,65182.0
2023-07-21 13:50:00,70.9,70.9,70.74,70.75,23992.0,70.9,70.9,70.74,70.75,23992.0
2023-07-21 13:55:00,70.76,70.76,70.64,70.69,44765.0,70.76,70.76,70.64,70.69,44765.0
2023-07-21 14:00:00,70.7,70.76,70.69,70.73,16979.0,70.7,70.76,70.69,70.73,16979.0
2023-07-21 14:05:00,70.73,70.77,70.69,70.73,32252.0,70.73,70.77,70.69,70.73,32252.0
2023-07-21 14:10:00,70.73,70.82,70.65,70.67,77125.0,70.73,70.82,70.65,70.67,77125.0
2023-07-21 14:15:00,70.67,70.7,70.61,70.67,43393.0,70.67,70.7,70.61,70.67,43393.0
2023-07-21 14:20:00,70.66,70.73,70.63,70.71,62282.0,70.66,70.73,70.63,70.71,62282.0
2023-07-21 14:25:00,70.7,70.71,70.57,70.63,31971.0,70.7,70.71,70.57,70.63,31971.0
2023-07-21 14:30:00,70.64,70.72,70.61,70.65,48434.0,70.64,70.72,70.61,70.65,48434.0
2023-07-21 14:35:00,70.65,70.68,70.62,70.63,26974.0,70.65,70.68,70.62,70.63,26974.0
2023-07-21 14:40:00,70.64,70.71,70.58,70.6,61783.0,70.64,70.71,70.58,70.6,61783.0
2023-07-21 14:45:00,70.59,70.72,70.58,70.7,68155.0,70.59,70.72,70.58,70.7,68155.0
2023-07-21 14:50:00,70.69,70.8,70.67,70.71,54041.0,70.69,70.8,70.67,70.71,54041.0
2023-07-21 14:55:00,70.71,70.73,70.64,70.67,73871.0,70.71,70.73,70.64,70.67,73871.0
2023-07-21 15:00:00,70.66,70.78,70.65,70.74,105974.0,70.66,70.78,70.65,70.74,105974.0
2023-07-21 15:05:00,70.73,70.74,70.65,70.73,48612.0,70.73,70.74,70.65,70.73,48612.0
2023-07-21 15:10:00,70.73,70.77,70.7,70.7,40034.0,70.73,70.77,70.7,70.7,40034.0
2023-07-21 15:15:00,70.7,70.77,70.66,70.72,50945.0,70.7,70.77,70.66,70.72,50945.0
2023-07-21 15:20:00,70.72,70.72,70.62,70.65,61874.0,70.72,70.72,70.62,70.65,61874.0
2023-07-21 15:25:00,70.64,70.65,70.53,70.59,60043.0,70.64,70.65,70.53,70.59,60043.0
2023-07-21 15:30:00,70.61,70.64,70.5,70.56,84211.0,70.61,70.64,70.5,70.56,84211.0
2023-07-21 15:35:00,70.57,70.7,70.53,70.55,58405.0,70.57,70.7,70.53,70.55,58405.0
2023-07-21 15:40:00,70.54,70.66,70.53,70.66,96076.0,70.54,70.66,70.53,70.66,96076.0
2023-07-21 15:45:00,70.66,70.74,70.64,70.68,170860.0,70.66,70.74,70.64,70.68,170860.0
2023-07-21 15:50:00,70.68,70.78,70.68,70.69,148635.0,70.68,70.78,70.68,70.69,148635.0
2023-07-21 15:55:00,70.69,70.75,70.61,70.62,214275.0,70.69,70.75,70.61,70.62,214275.0
2023-07-24 09:30:00,70.51,70.79,70.5,70.77,22034.0,70.51,70.79,70.5,70.77,22034.0
2023-07-24 09:35:00,70.75,70.84,70.6,70.64,9206.0,70.75,70.84,70.6,70.64,9206.0
2023-07-24 09:40:00,70.69,70.94,70.66,70.81,32180.0,70.69,70.94,70.66,70.81,32180.0
2023-07-24 09:45:00,70.75,70.94,70.74,70.79,11103.0,70.75,70.94,70.74,70.79,11103.0
2023-07-24 09:50:00,70.79,70.86,70.7,70.85,39250.0,70.79,70.86,70.7,70.85,39250.0
2023-07-24 09:55:00,70.85,70.88,70.65,70.7,20657.0,70.85,70.88,70.65,70.7,20657.0
2023-07-24 10:00:00,70.72,70.92,70.72,70.74,27346.0,70.72,70.92,70.72,70.74,27346.0
2023-07-24 10:05:00,70.76,70.81,70.7,70.79,35466.0,70.76,70.81,70.7,70.79,35466.0
2023-07-24 10:10:00,70.78,70.8,70.68,70.73,27377.0,70.78,70.8,70.68,70.73,27377.0
2023-07-24 10:15:00,70.72,70.75,70.63,70.63,16784.0,70.72,70.75,70.63,70.63,16784.0
2023-07-24 10:20:00,70.63,70.7,70.61,70.67,13186.0,70.63,70.7,70.61,70.67,13186.0
2023-07-24 10:25:00,70.66,70.7,70.59,70.65,20884.0,70.66,70.7,70.59,70.65,20884.0
2023-07-24 10:30:00,70.64,70.77,70.64,70.67,29211.0,70.64,70.77,70.64,70.67,29211.0
2023-07-24 10:35:00,70.63,70.77,70.61,70.77,17471.0,70.63,70.77,70.61,70.77,17471.0
2023-07-24 10:40:00,70.76,70.89,70.74,70.86,12856.0,70.76,70.89,70.74,70.86,12856.0
2023-07-24 10:45:00,70.83,70.87,70.78,70.78,12903.0,70.83,70.87,70.78,70.78,12903.0
2023-07-24 10:50:00,70.73,70.79,70.69,70.75,25523.0,70.73,70.79,70.69,70.75,25523.0
2023-07-24 10:55:00,70.76,70.79,70.71,70.73,13534.0,70.76,70.79,70.71,70.73,13534.0
2023-07-24 11:00:00,70.74,70.85,70.73,70.83,16251.0,70.74,70.85,70.73,70.83,16251.0
2023-07-24 11:05:00,70.83,70.83,70.73,70.8,23611.0,70.83,70.83,70.73,70.8,23611.0
2023-07-24 11:10:00,70.79,70.85,70.76,70.77,11789.0,70.79,70.85,70.76,70.77,11789.0
2023-07-24 11:15:00,70.78,70.78,70.69,70.7,12070.0,70.78,70.78,70.69,70.7,12070.0
2023-07-24 11:20:00,70.68,70.81,70.67,70.77,17718.0,70.68,70.81,70.67,70.77,17718.0
2023-07-24 11:25:00,70.77,70.79,70.72,70.77,28170.0,70.77,70.79,70.72,70.77,28170.0
2023-07-24 11:30:00,70.77,70.79,70.72,70.76,20241.0,70.77,70.79,70.72,70.76,20241.0
2023-07-24 11:35:00,70.77,70.77,70.67,70.7,26805.0,70.77,70.77,70.67,70.7,26805.0
2023-07-24 11:40:00,70.7,70.8,70.7,70.72,24731.0,70.7,70.8,70.7,70.72,24731.0
2023-07-24 11:45:00,70.7,70.79,70.7,70.73,15784.0,70.7,70.79,70.7,70.73,15784.0
2023-07-24 11:50:00,70.73,70.73,70.66,70.67,13101.0,70.73,70.73,70.66,70.67,13101.0
2023-07-24 11:55:00,70.68,70.68,70.61,70.66,19855.0,70.68,70.68,70.61,70.66,19855.0
2023-07-24 12:00:00,70.67,70.71,70.67,70.71,8638.0,70.67,70.71,70.67,70.71,8638.0
2023-07-24 12:05:00,70.7,70.7,70.6,70.6,6568.0,70.7,70.7,70.6,70.6,6568.0
2023-07-24 12:10:00,70.6,70.68,70.6,70.61,17965.0,70.6,70.68,70.6,70.61,17965.0
2023-07-24 12:15:00,70.61,70.71,70.59,70.66,15208.0,70.61,70.71,70.59,70.66,15208.0
2023-07-24 12:20:00,70.66,70.66,70.54,70.55,22141.0,70.66,70.66,70.54,70.55,22141.0
2023-07-24 12:25:00,70.55,70.64,70.55,70.62,7243.0,70.55,70.64,70.55,70.62,7243.0
2023-07-24 12:30:00,70.64,70.66,70.51,70.52,10831.0,70.64,70.66,70.51,70.52,10831.0
2023-07-24 12:35:00,70.52,70.66,70.51,70.63,17893.0,70.52,70.66,70.51,70.63,17893.0
2023-07-24 12:40:00,70.61,70.67,70.59,70.66,23672.0,70.61,70.67,70.59,70.66,23672.0
2023-07-24 12:45:00,70.66,70.68,70.61,70.64,9611.0,70.66,70.68,70.61,70.64,9611.0
2023-07-24 12:50:00,70.64,70.67,70.62,70.66,2350.0,70.64,70.67,70.62,70.66,2350.0
2023-07-24 12:55:00,70.66,70.67,70.63,70.66,6165.0,70.66,70.67,70.63,70.66,6165.0
2023-07-24 13:00:00,70.65,70.66,70.59,70.61,3250.0,70.65,70.66,70.59,70.61,3250.0
2023-07-24 13:05:00,70.6,70.6,70.53,70.53,10190.0,70.6,70.6,70.53,70.53,10190.0
2023-07-24 13:10:00,70.54,70.59,70.52,70.57,6773.0,70.54,70.59,70.52,70.57,6773.0
2023-07-24 13:15:00,70.58,70.59,70.58,70.58,5575.0,70.58,70.59,70.58,70.58,5575.0
2023-07-24 13:20:00,70.58,70.59,70.54,70.56,5033.0,70.58,70.59,70.54,70.56,5033.0
2023-07-24 13:25:00,70.56,70.59,70.54,70.56,6715.0,70.56,70.59,70.54,70.56,6715.0
2023-07-24 13:30:00,70.56,70.59,70.56,70.59,5109.0,70.56,70.59,70.56,70.59,5109.0
2023-07-24 13:35:00,70.58,70.63,70.56,70.59,19030.0,70.58,70.63,70.56,70.59,19030.0
2023-07-24 13:40:00,70.59,70.63,70.57,70.62,111513.0,70.59,70.63,70.57,70.62,111513.0
2023-07-24 13:45:00,70.62,70.65,70.57,70.58,7496.0,70.62,70.65,70.57,70.58,7496.0
2023-07-24 13:50:00,70.57,70.57,70.52,70.53,6122.0,70.57,70.57,70.52,70.53,6122.0
2023-07-24 13:55:00,70.52,70.53,70.47,70.53,5702.0,70.52,70.53,70.47,70.53,5702.0
2023-07-24 14:00:00,70.53,70.67,70.53,70.66,26427.0,70.53,70.67,70.53,70.66,26427.0
2023-07-24 14:05:00,70.66,70.71,70.56,70.66,100192.0,70.66,70.71,70.56,70.66,100192.0
2023-07-24 14:10:00,70.64,70.66,70.6,70.62,11172.0,70.64,70.66,70.6,70.62,11172.0
2023-07-24 14:15:00,70.61,70.65,70.57,70.64,14867.0,70.61,70.65,70.57,70.64,14867.0
2023-07-24 14:20:00,70.66,70.82,70.61,70.74,62650.0,70.66,70.82,70.61,70.74,62650.0
2023-07-24 14:25:00,70.74,70.78,70.62,70.62,32766.0,70.74,70.78,70.62,70.62,32766.0
2023-07-24 14:30:00,70.63,70.68,70.58,70.62,16496.0,70.63,70.68,70.58,70.62,16496.0
2023-07-24 14:35:00,70.62,70.77,70.62,70.73,19902.0,70.62,70.77,70.62,70.73,19902.0
2023-07-24 14:40:00,70.73,70.74,70.61,70.68,33972.0,70.73,70.74,70.61,70.68,33972.0
2023-07-24 14:45:00,70.69,70.72,70.64,70.72,17148.0,70.69,70.72,70.64,70.72,17148.0
2023-07-24 14:50:00,70.71,70.75,70.64,70.66,10438.0,70.71,70.75,70.64,70.66,10438.0
2023-07-24 14:55:00,70.66,70.67,70.55,70.62,49864.0,70.66,70.67,70.55,70.62,49864.0
2023-07-24 15:00:00,70.62,70.64,70.57,70.59,11636.0,70.62,70.64,70.57,70.59,11636.0
2023-07-24 15:05:00,70.61,70.64,70.51,70.55,25377.0,70.61,70.64,70.51,70.55,25377.0
2023-07-24 15:10:00,70.56,70.59,70.52,70.55,9930.0,70.56,70.59,70.52,70.55,9930.0
2023-07-24 15:15:00,70.54,70.65,70.5,70.62,26563.0,70.54,70.65,70.5,70.62,26563.0
2023-07-24 15:20:00,70.63,70.67,70.6,70.63,28008.0,70.63,70.67,70.6,70.63,28008.0
2023-07-24 15:25:00,70.6,70.63,70.56,70.58,10351.0,70.6,70.63,70.56,70.58,10351.0
2023-07-24 15:30:00,70.58,70.69,70.5,70.5,131019.0,70.58,70.69,70.5,70.5,131019.0
2023-07-24 15:35:00,70.49,70.65,70.49,70.65,78308.0,70.49,70.65,70.49,70.65,78308.0
2023-07-24 15:40:00,70.64,70.73,70.57,70.73,59708.0,70.64,70.73,70.57,70.73,59708.0
2023-07-24 15:45:00,70.73,70.97,70.71,70.87,122328.0,70.73,70.97,70.71,70.87,122328.0
2023-07-24 15:50:00,70.88,70.9,70.79,70.84,83189.0,70.88,70.9,70.79,70.84,83189.0
2023-07-24 15:55:00,70.84,70.88,70.77,70.86,136554.0,70.84,70.88,70.77,70.86,136554.0
2023-07-25 09:30:00,70.72,70.72,70.32,70.55,28257.0,70.72,70.72,70.32,70.55,28257.0
2023-07-25 09:35:00,70.58,70.64,70.41,70.54,14992.0,70.58,70.64,70.41,70.54,14992.0
2023-07-25 09:40:00,70.55,70.57,70.32,70.32,19272.0,70.55,70.57,70.32,70.32,19272.0
2023-07-25 09:45:00,70.33,70.34,70.07,70.26,17630.0,70.33,70.34,70.07,70.26,17630.0
2023-07-25 09:50:00,70.29,70.54,70.25,70.5,14074.0,70.29,70.54,70.25,70.5,14074.0
2023-07-25 09:55:00,70.5,70.56,70.39,70.39,24470.0,70.5,70.56,70.39,70.39,24470.0
2023-07-25 10:00:00,70.41,70.46,70.25,70.44,31590.0,70.41,70.46,70.25,70.44,31590.0
2023-07-25 10:05:00,70.41,70.47,70.23,70.42,26900.0,70.41,70.47,70.23,70.42,26900.0
2023-07-25 10:10:00,70.41,70.45,70.2,70.36,50029.0,70.41,70.45,70.2,70.36,50029.0
2023-07-25 10:15:00,70.36,70.6,70.32,70.37,26600.0,70.36,70.6,70.32,70.37,26600.0
2023-07-25 10:20:00,70.37,70.37,70.02,70.02,16385.0,70.37,70.37,70.02,70.02,16385.0
2023-07-25 10:25:00,70.03,70.25,70.02,70.24,15055.0,70.03,70.25,70.02,70.24,15055.0
2023-07-25 10:30:00,70.25,70.29,70.08,70.09,11816.0,70.25,70.29,70.08,70.09,11816.0
2023-07-25 10:35:00,70.07,70.08,69.99,70.03,17252.0,70.07,70.08,69.99,70.03,17252.0
2023-07-25 10:40:00,70.05,70.19,70.05,70.13,21926.0,70.05,70.19,70.05,70.13,21926.0
2023-07-25 10:45:00,70.13,70.17,70.06,70.08,10783.0,70.13,70.17,70.06,70.08,10783.0
2023-07-25 10:50:00,70.07,70.1,70.02,70.06,10560.0,70.07,70.1,70.02,70.06,10560.0
2023-07-25 10:55:00,70.06,70.21,70.06,70.2,17771.0,70.06,70.21,70.06,70.2,17771.0
2023-07-25 11:00:00,70.2,70.31,70.19,70.2,9305.0,70.2,70.31,70.19,70.2,9305.0
2023-07-25 11:05:00,70.2,70.21,70.17,70.2,8781.0,70.2,70.21,70.17,70.2,8781.0
2023-07-25 11:10:00,70.19,70.26,70.17,70.25,10762.0,70.19,70.26,70.17,70.25,10762.0
2023-07-25 11:15:00,70.26,70.26,70.1,70.2,27347.0,70.26,70.26,70.1,70.2,27347.0
2023-07-25 11:20:00,70.21,70.27,70.17,70.18,48735.0,70.21,70.27,70.17,70.18,48735.0
2023-07-25 11:25:00,70.17,70.21,70.11,70.19,35389.0,70.17,70.21,70.11,70.19,35389.0
2023-07-25 11:30:00,70.2,70.3,70.01,70.09,62493.0,70.2,70.3,70.01,70.09,62493.0
2023-07-25 11:35:00,70.1,70.26,70.1,70.21,7932.0,70.1,70.26,70.1,70.21,7932.0
2023-07-25 11:40:00,70.21,70.33,70.21,70.33,13892.0,70.21,70.33,70.21,70.33,13892.0
2023-07-25 11:45:00,70.29,70.33,70.25,70.26,46136.0,70.29,70.33,70.25,70.26,46136.0
2023-07-25 11:50:00,70.26,70.33,70.25,70.3,8189.0,70.26,70.33,70.25,70.3,8189.0
2023-07-25 11:55:00,70.3,70.32,70.22,70.29,9116.0,70.3,70.32,70.22,70.29,9116.0
2023-07-25 12:00:00,70.3,70.37,70.3,70.36,7620.0,70.3,70.37,70.3,70.36,7620.0
2023-07-25 12:05:00,70.35,70.38,70.3,70.38,7682.0,70.35,70.38,70.3,70.38,7682.0
2023-07-25 12:10:00,70.37,70.37,70.19,70.23,25804.0,70.37,70.37,70.19,70.23,25804.0
2023-07-25 12:15:00,70.23,70.28,70.2,70.22,11596.0,70.23,70.28,70.2,70.22,11596.0
2023-07-25 12:20:00,70.21,70.21,70.09,70.11,10685.0,70.21,70.21,70.09,70.11,10685.0
2023-07-25 12:25:00,70.12,70.12,70.05,70.09,12191.0,70.12,70.12,70.05,70.09,12191.0
2023-07-25 12:30:00,70.09,70.09,70.01,70.06,25919.0,70.09,70.09,70.01,70.06,25919.0
2023-07-25 12:35:00,70.06,70.09,70.02,70.02,26076.0,70.06,70.09,70.02,70.02,26076.0
2023-07-25 12:40:00,70.03,70.09,69.99,70.03,10100.0,70.03,70.09,69.99,70.03,10100.0
2023-07-25 12:45:00,70.02,70.19,70.0,70.16,14243.0,70.02,70.19,70.0,70.16,14243.0
2023-07-25 12:50:00,70.17,70.31,70.16,70.3,5708.0,70.17,70.31,70.16,70.3,5708.0
2023-07-25 12:55:00,70.31,70.41,70.3,70.39,3275.0,70.31,70.41,70.3,70.39,3275.0
2023-07-25 13:00:00,70.39,70.5,70.39,70.45,5935.0,70.39,70.5,70.39,70.45,5935.0
2023-07-25 13:05:00,70.44,70.47,70.39,70.45,6831.0,70.44,70.47,70.39,70.45,6831.0
2023-07-25 13:10:00,70.45,70.45,70.36,70.4,12636.0,70.45,70.45,70.36,70.4,12636.0
2023-07-25 13:15:00,70.39,70.4,70.36,70.36,5507.0,70.39,70.4,70.36,70.36,5507.0
2023-07-25 13:20:00,70.36,70.43,70.35,70.42,7501.0,70.36,70.43,70.35,70.42,7501.0
2023-07-25 13:25:00,70.42,70.43,70.32,70.32,6427.0,70.42,70.43,70.32,70.32,6427.0
2023-07-25 13:30:00,70.33,70.39,70.32,70.37,5854.0,70.33,70.39,70.32,70.37,5854.0
2023-07-25 13:35:00,70.37,70.41,70.35,70.36,7705.0,70.37,70.41,70.35,70.36,7705.0
2023-07-25 13:40:00,70.36,70.37,70.33,70.37,7075.0,70.36,70.37,70.33,70.37,7075.0
2023-07-25 13:45:00,70.37,70.38,70.31,70.34,57499.0,70.37,70.38,70.31,70.34,57499.0
2023-07-25 13:50:00,70.34,70.37,70.3,70.36,6784.0,70.34,70.37,70.3,70.36,6784.0
2023-07-25 13:55:00,70.35,70.35,70.32,70.32,5038.0,70.35,70.35,70.32,70.32,5038.0
2023-07-25 14:00:00,70.33,70.44,70.33,70.42,4674.0,70.33,70.44,70.33,70.42,4674.0
2023-07-25 14:05:00,70.42,70.43,70.39,70.41,11243.0,70.42,70.43,70.39,70.41,11243.0
2023-07-25 14:10:00,70.42,70.47,70.35,70.36,18544.0,70.42,70.47,70.35,70.36,18544.0
2023-07-25 14:15:00,70.36,70.4,70.32,70.33,15768.0,70.36,70.4,70.32,70.33,15768.0
2023-07-25 14:20:00,70.33,70.42,70.28,70.42,24251.0,70.33,70.42,70.28,70.42,24251.0
2023-07-25 14:25:00,70.42,70.46,70.39,70.42,19806.0,70.42,70.46,70.39,70.42,19806.0
2023-07-25 14:30:00,70.43,70.46,70.42,70.42,8524.0,70.43,70.46,70.42,70.42,8524.0
2023-07-25 14:35:00,70.42,70.44,70.35,70.36,16059.0,70.42,70.44,70.35,70.36,16059.0
2023-07-25 14:40:00,70.36,70.38,70.34,70.38,12651.0,70.36,70.38,70.34,70.38,12651.0
2023-07-25 14:45:00,70.39,70.45,70.39,70.42,8937.0,70.39,70.45,70.39,70.42,8937.0
2023-07-25 14:50:00,70.42,70.46,70.39,70.4,27958.0,70.42,70.46,70.39,70.4,27958.0
2023-07-25 14:55:00,70.41,70.44,70.36,70.4,11432.0,70.41,70.44,70.36,70.4,11432.0
2023-07-25 15:00:00,70.41,70.45,70.32,70.32,12499.0,70.41,70.45,70.32,70.32,12499.0
2023-07-25 15:05:00,70.32,70.36,70.31,70.35,4427.0,70.32,70.36,70.31,70.35,4427.0
2023-07-25 15:10:00,70.35,70.36,70.3,70.34,10712.0,70.35,70.36,70.3,70.34,10712.0
2023-07-25 15:15:00,70.33,70.34,70.3,70.32,11613.0,70.33,70.34,70.3,70.32,11613.0
2023-07-25 15:20:00,70.31,70.38,70.31,70.37,21263.0,70.31,70.38,70.31,70.37,21263.0
2023-07-25 15:25:00,70.37,70.43,70.37,70.43,12214.0,70.37,70.43,70.37,70.43,12214.0
2023-07-25 15:30:00,70.42,70.5,70.39,70.49,28324.0,70.42,70.5,70.39,70.49,28324.0
2023-07-25 15:35:00,70.49,70.59,70.42,70.45,47103.0,70.49,70.59,70.42,70.45,47103.0
2023-07-25 15:40:00,70.45,70.46,70.36,70.39,59540.0,70.45,70.46,70.36,70.39,59540.0
2023-07-25 15:45:00,70.39,70.51,70.38,70.41,46210.0,70.39,70.51,70.38,70.41,46210.0
2023-07-25 15:50:00,70.4,70.4,70.32,70.34,89927.0,70.4,70.4,70.32,70.34,89927.0
2023-07-25 15:55:00,70.34,70.4,70.28,70.31,173657.0,70.34,70.4,70.28,70.31,173657.0
2023-07-26 09:30:00,70.63,70.72,70.49,70.66,29107.0,70.63,70.72,70.49,70.66,29107.0
2023-07-26 09:35:00,70.68,70.87,70.65,70.7,17773.0,70.68,70.87,70.65,70.7,17773.0
2023-07-26 09:40:00,70.7,70.7,70.43,70.47,6446.0,70.7,70.7,70.43,70.47,6446.0
2023-07-26 09:45:00,70.49,70.54,70.39,70.4,8927.0,70.49,70.54,70.39,70.4,8927.0
2023-07-26 09:50:00,70.39,70.39,70.14,70.26,9325.0,70.39,70.39,70.14,70.26,9325.0
2023-07-26 09:55:00,70.22,70.22,69.93,69.98,25141.0,70.22,70.22,69.93,69.98,25141.0
2023-07-26 10:00:00,69.98,70.16,69.86,70.08,22348.0,69.98,70.16,69.86,70.08,22348.0
2023-07-26 10:05:00,70.08,70.2,70.03,70.15,31319.0,70.08,70.2,70.03,70.15,31319.0
2023-07-26 10:10:00,70.16,70.19,70.08,70.17,20630.0,70.16,70.19,70.08,70.17,20630.0
2023-07-26 10:15:00,70.19,70.26,70.14,70.18,14770.0,70.19,70.26,70.14,70.18,14770.0
2023-07-26 10:20:00,70.19,70.31,70.18,70.23,51870.0,70.19,70.31,70.18,70.23,51870.0
2023-07-26 10:25:00,70.23,70.37,70.22,70.34,36239.0,70.23,70.37,70.22,70.34,36239.0
2023-07-26 10:30:00,70.34,70.36,70.27,70.28,24239.0,70.34,70.36,70.27,70.28,24239.0
2023-07-26 10:35:00,70.28,70.28,70.18,70.23,25975.0,70.28,70.28,70.18,70.23,25975.0
2023-07-26 10:40:00,70.22,70.5,70.22,70.47,22187.0,70.22,70.5,70.22,70.47,22187.0
2023-07-26 10:45:00,70.48,70.68,70.48,70.68,16919.0,70.48,70.68,70.48,70.68,16919.0
2023-07-26 10:50:00,70.69,70.79,70.67,70.7,24300.0,70.69,70.79,70.67,70.7,24300.0
2023-07-26 10:55:00,70.71,70.91,70.7,70.84,55383.0,70.71,70.91,70.7,70.84,55383.0
2023-07-26 11:00:00,70.84,70.89,70.76,70.77,45384.0,70.84,70.89,70.76,70.77,45384.0
2023-07-26 11:05:00,70.78,70.84,70.68,70.83,54650.0,70.78,70.84,70.68,70.83,54650.0
2023-07-26 11:10:00,70.85,70.87,70.73,70.74,27444.0,70.85,70.87,70.73,70.74,27444.0
2023-07-26 11:15:00,70.74,70.8,70.73,70.76,16381.0,70.74,70.8,70.73,70.76,16381.0
2023-07-26 11:20:00,70.75,70.75,70.65,70.67,6441.0,70.75,70.75,70.65,70.67,6441.0
2023-07-26 11:25:00,70.66,70.76,70.66,70.69,9057.0,70.66,70.76,70.66,70.69,9057.0
2023-07-26 11:30:00,70.69,70.78,70.66,70.77,11198.0,70.69,70.78,70.66,70.77,11198.0
2023-07-26 11:35:00,70.77,70.78,70.7,70.71,12091.0,70.77,70.78,70.7,70.71,12091.0
2023-07-26 11:40:00,70.7,70.74,70.64,70.7,10663.0,70.7,70.74,70.64,70.7,10663.0
2023-07-26 11:45:00,70.7,70.76,70.65,70.65,49900.0,70.7,70.76,70.65,70.65,49900.0
2023-07-26 11:50:00,70.65,70.69,70.62,70.63,10540.0,70.65,70.69,70.62,70.63,10540.0
2023-07-26 11:55:00,70.63,70.65,70.61,70.64,11645.0,70.63,70.65,70.61,70.64,11645.0
2023-07-26 12:00:00,70.65,70.72,70.63,70.68,27160.0,70.65,70.72,70.63,70.68,27160.0
2023-07-26 12:05:00,70.68,70.69,70.67,70.68,4380.0,70.68,70.69,70.67,70.68,4380.0
2023-07-26 12:10:00,70.68,70.75,70.65,70.74,224499.0,70.68,70.75,70.65,70.74,224499.0
2023-07-26 12:15:00,70.74,70.91,70.74,70.88,27869.0,70.74,70.91,70.74,70.88,27869.0
2023-07-26 12:20:00,70.9,70.98,70.86,70.93,12942.0,70.9,70.98,70.86,70.93,12942.0
2023-07-26 12:25:00,70.93,70.98,70.91,70.93,13309.0,70.93,70.98,70.91,70.93,13309.0
2023-07-26 12:30:00,70.93,70.93,70.85,70.87,7622.0,70.93,70.93,70.85,70.87,7622.0
2023-07-26 12:35:00,70.88,70.89,70.83,70.86,7152.0,70.88,70.89,70.83,70.86,7152.0
2023-07-26 12:40:00,70.86,70.98,70.85,70.98,32712.0,70.86,70.98,70.85,70.98,32712.0
2023-07-26 12:45:00,70.98,70.98,70.86,70.86,9970.0,70.98,70.98,70.86,70.86,9970.0
2023-07-26 12:50:00,70.82,70.88,70.82,70.83,4825.0,70.82,70.88,70.82,70.83,4825.0
2023-07-26 12:55:00,70.83,70.86,70.78,70.79,5023.0,70.83,70.86,70.78,70.79,5023.0
2023-07-26 13:00:00,70.77,70.77,70.75,70.77,4174.0,70.77,70.77,70.75,70.77,4174.0
2023-07-26 13:05:00,70.76,70.79,70.55,70.55,25458.0,70.76,70.79,70.55,70.55,25458.0
2023-07-26 13:10:00,70.53,70.55,70.45,70.47,9507.0,70.53,70.55,70.45,70.47,9507.0
2023-07-26 13:15:00,70.47,70.6,70.45,70.55,9188.0,70.47,70.6,70.45,70.55,9188.0
2023-07-26 13:20:00,70.54,70.56,70.46,70.46,6239.0,70.54,70.56,70.46,70.46,6239.0
2023-07-26 13:25:00,70.47,70.48,70.46,70.47,3210.0,70.47,70.48,70.46,70.47,3210.0
2023-07-26 13:30:00,70.46,70.49,70.41,70.42,14911.0,70.46,70.49,70.41,70.42,14911.0
2023-07-26 13:35:00,70.42,70.45,70.41,70.44,3636.0,70.42,70.45,70.41,70.44,3636.0
2023-07-26 13:40:00,70.45,70.45,70.38,70.43,11238.0,70.45,70.45,70.38,70.43,11238.0
2023-07-26 13:45:00,70.44,70.49,70.39,70.39,17967.0,70.44,70.49,70.39,70.39,17967.0
2023-07-26 13:50:00,70.38,70.4,70.35,70.4,4151.0,70.38,70.4,70.35,70.4,4151.0
2023-07-26 13:55:00,70.41,70.41,70.36,70.38,6919.0,70.41,70.41,70.36,70.38,6919.0
2023-07-26 14:00:00,70.36,70.36,70.24,70.26,11861.0,70.36,70.36,70.24,70.26,11861.0
2023-07-26 14:05:00,70.28,70.29,70.18,70.22,41110.0,70.28,70.29,70.18,70.22,41110.0
2023-07-26 14:10:00,70.21,70.21,70.12,70.13,11953.0,70.21,70.21,70.12,70.13,11953.0
2023-07-26 14:15:00,70.14,70.28,70.14,70.26,32467.0,70.14,70.28,70.14,70.26,32467.0
2023-07-26 14:20:00,70.25,70.25,70.2,70.22,6387.0,70.25,70.25,70.2,70.22,6387.0
2023-07-26 14:25:00,70.2,70.3,70.17,70.27,16566.0,70.2,70.3,70.17,70.27,16566.0
2023-07-26 14:30:00,70.27,70.34,70.25,70.28,8333.0,70.27,70.34,70.25,70.28,8333.0
2023-07-26 14:35:00,70.27,70.32,70.26,70.31,18889.0,70.27,70.32,70.26,70.31,18889.0
2023-07-26 14:40:00,70.31,70.44,70.3,70.42,48911.0,70.31,70.44,70.3,70.42,48911.0
2023-07-26 14:45:00,70.41,70.5,70.39,70.48,47026.0,70.41,70.5,70.39,70.48,47026.0
2023-07-26 14:50:00,70.46,70.5,70.41,70.49,24390.0,70.46,70.5,70.41,70.49,24390.0
2023-07-26 14:55:00,70.49,70.61,70.48,70.53,34511.0,70.49,70.61,70.48,70.53,34511.0
2023-07-26 15:00:00,70.54,70.54,70.34,70.42,32838.0,70.54,70.54,70.34,70.42,32838.0
2023-07-26 15:05:00,70.42,70.43,70.25,70.28,15902.0,70.42,70.43,70.25,70.28,15902.0
2023-07-26 15:10:00,70.29,70.35,70.24,70.28,12384.0,70.29,70.35,70.24,70.28,12384.0
2023-07-26 15:15:00,70.27,70.3,70.21,70.25,13939.0,70.27,70.3,70.21,70.25,13939.0
2023-07-26 15:20:00,70.26,70.35,70.25,70.31,16201.0,70.26,70.35,70.25,70.31,16201.0
2023-07-26 15:25:00,70.3,70.38,70.29,70.38,13169.0,70.3,70.38,70.29,70.38,13169.0
2023-07-26 15:30:00,70.37,70.37,70.1,70.2,57340.0,70.37,70.37,70.1,70.2,57340.0
2023-07-26 15:35:00,70.19,70.21,70.0,70.17,55119.0,70.19,70.21,70.0,70.17,55119.0
2023-07-26 15:40:00,70.17,70.17,69.87,69.89,36928.0,70.17,70.17,69.87,69.89,36928.0
2023-07-26 15:45:00,69.9,69.9,69.67,69.67,45493.0,69.9,69.9,69.67,69.67,45493.0
2023-07-26 15:50:00,69.68,69.82,69.66,69.73,92801.0,69.68,69.82,69.66,69.73,92801.0
2023-07-26 15:55:00,69.73,70.0,69.67,69.97,204298.0,69.73,70.0,69.67,69.97,204298.0
2023-07-27 09:30:00,70.24,70.69,69.85,70.61,93052.0,70.24,70.69,69.85,70.61,93052.0
2023-07-27 09:35:00,70.68,70.74,70.28,70.66,58143.0,70.68,70.74,70.28,70.66,58143.0
2023-07-27 09:40:00,70.68,71.08,70.63,70.8,69263.0,70.68,71.08,70.63,70.8,69263.0
2023-07-27 09:45:00,70.77,70.92,70.49,70.55,29920.0,70.77,70.92,70.49,70.55,29920.0
2023-07-27 09:50:00,70.58,70.69,70.46,70.52,21765.0,70.58,70.69,70.46,70.52,21765.0
2023-07-27 09:55:00,70.51,70.63,70.41,70.62,14944.0,70.51,70.63,70.41,70.62,14944.0
2023-07-27 10:00:00,70.66,70.72,70.33,70.4,30090.0,70.66,70.72,70.33,70.4,30090.0
2023-07-27 10:05:00,70.41,70.42,70.16,70.26,29353.0,70.41,70.42,70.16,70.26,29353.0
2023-07-27 10:10:00,70.25,70.31,70.15,70.25,27077.0,70.25,70.31,70.15,70.25,27077.0
2023-07-27 10:15:00,70.27,70.45,70.25,70.38,20724.0,70.27,70.45,70.25,70.38,20724.0
2023-07-27 10:20:00,70.36,70.53,70.33,70.52,14794.0,70.36,70.53,70.33,70.52,14794.0
2023-07-27 10:25:00,70.54,70.6,70.41,70.6,13224.0,70.54,70.6,70.41,70.6,13224.0
2023-07-27 10:30:00,70.6,70.84,70.55,70.8,17672.0,70.6,70.84,70.55,70.8,17672.0
2023-07-27 10:35:00,70.81,70.81,70.67,70.75,18109.0,70.81,70.81,70.67,70.75,18109.0
2023-07-27 10:40:00,70.72,70.83,70.68,70.78,20049.0,70.72,70.83,70.68,70.78,20049.0
2023-07-27 10:45:00,70.82,70.88,70.77,70.85,86221.0,70.82,70.88,70.77,70.85,86221.0
2023-07-27 10:50:00,70.88,70.97,70.79,70.81,77171.0,70.88,70.97,70.79,70.81,77171.0
2023-07-27 10:55:00,70.82,70.88,70.62,70.7,53264.0,70.82,70.88,70.62,70.7,53264.0
2023-07-27 11:00:00,70.66,70.66,70.48,70.54,13140.0,70.66,70.66,70.48,70.54,13140.0
2023-07-27 11:05:00,70.56,70.59,70.48,70.5,11489.0,70.56,70.59,70.48,70.5,11489.0
2023-07-27 11:10:00,70.51,70.71,70.5,70.6,32452.0,70.51,70.71,70.5,70.6,32452.0
2023-07-27 11:15:00,70.57,70.61,70.53,70.56,10833.0,70.57,70.61,70.53,70.56,10833.0
2023-07-27 11:20:00,70.56,70.6,70.48,70.56,23905.0,70.56,70.6,70.48,70.56,23905.0
2023-07-27 11:25:00,70.57,70.68,70.57,70.67,16010.0,70.57,70.68,70.57,70.67,16010.0
2023-07-27 11:30:00,70.7,70.72,70.6,70.65,28653.0,70.7,70.72,70.6,70.65,28653.0
2023-07-27 11:35:00,70.66,70.66,70.57,70.61,12563.0,70.66,70.66,70.57,70.61,12563.0
2023-07-27 11:40:00,70.63,70.68,70.5,70.55,19119.0,70.63,70.68,70.5,70.55,19119.0
2023-07-27 11:45:00,70.58,70.64,70.57,70.62,15005.0,70.58,70.64,70.57,70.62,15005.0
2023-07-27 11:50:00,70.63,70.75,70.6,70.75,39572.0,70.63,70.75,70.6,70.75,39572.0
2023-07-27 11:55:00,70.73,70.88,70.73,70.87,12538.0,70.73,70.88,70.73,70.87,12538.0
2023-07-27 12:00:00,70.88,70.93,70.76,70.81,15006.0,70.88,70.93,70.76,70.81,15006.0
2023-07-27 12:05:00,70.77,70.79,70.66,70.67,5835.0,70.77,70.79,70.66,70.67,5835.0
2023-07-27 12:10:00,70.68,70.72,70.62,70.65,9319.0,70.68,70.72,70.62,70.65,9319.0
2023-07-27 12:15:00,70.64,70.69,70.61,70.67,17613.0,70.64,70.69,70.61,70.67,17613.0
2023-07-27 12:20:00,70.67,70.72,70.63,70.72,6277.0,70.67,70.72,70.63,70.72,6277.0
2023-07-27 12:25:00,70.71,70.73,70.65,70.73,7507.0,70.71,70.73,70.65,70.73,7507.0
2023-07-27 12:30:00,70.74,70.88,70.73,70.86,5460.0,70.74,70.88,70.73,70.86,5460.0
2023-07-27 12:35:00,70.87,70.97,70.8,70.97,6210.0,70.87,70.97,70.8,70.97,6210.0
2023-07-27 12:40:00,70.96,71.03,70.94,70.95,13842.0,70.96,71.03,70.94,70.95,13842.0
2023-07-27 12:45:00,70.96,71.0,70.94,70.97,6911.0,70.96,71.0,70.94,70.97,6911.0
2023-07-27 12:50:00,70.97,70.97,70.87,70.93,7207.0,70.97,70.97,70.87,70.93,7207.0
2023-07-27 12:55:00,70.93,70.93,70.85,70.92,10548.0,70.93,70.93,70.85,70.92,10548.0
2023-07-27 13:00:00,70.92,70.96,70.86,70.86,10622.0,70.92,70.96,70.86,70.86,10622.0
2023-07-27 13:05:00,70.84,70.87,70.79,70.8,8510.0,70.84,70.87,70.79,70.8,8510.0
2023-07-27 13:10:00,70.83,70.87,70.79,70.81,9288.0,70.83,70.87,70.79,70.81,9288.0
2023-07-27 13:15:00,70.8,70.8,70.59,70.6,12646.0,70.8,70.8,70.59,70.6,12646.0
2023-07-27 13:20:00,70.59,70.59,70.48,70.5,16673.0,70.59,70.59,70.48,70.5,16673.0
2023-07-27 13:25:00,70.5,70.64,70.5,70.53,24530.0,70.5,70.64,70.5,70.53,24530.0
2023-07-27 13:30:00,70.52,70.65,70.52,70.63,12916.0,70.52,70.65,70.52,70.63,12916.0
2023-07-27 13:35:00,70.62,70.64,70.59,70.63,10634.0,70.62,70.64,70.59,70.63,10634.0
2023-07-27 13:40:00,70.62,70.65,70.49,70.51,42974.0,70.62,70.65,70.49,70.51,42974.0
2023-07-27 13:45:00,70.51,70.53,70.4,70.48,21899.0,70.51,70.53,70.4,70.48,21899.0
2023-07-27 13:50:00,70.48,70.52,70.43,70.46,11532.0,70.48,70.52,70.43,70.46,11532.0
2023-07-27 13:55:00,70.44,70.44,70.37,70.4,10450.0,70.44,70.44,70.37,70.4,10450.0
2023-07-27 14:00:00,70.41,70.44,70.4,70.4,7884.0,70.41,70.44,70.4,70.4,7884.0
2023-07-27 14:05:00,70.41,70.46,70.39,70.4,7714.0,70.41,70.46,70.39,70.4,7714.0
2023-07-27 14:10:00,70.4,70.41,70.35,70.36,6410.0,70.4,70.41,70.35,70.36,6410.0
2023-07-27 14:15:00,70.36,70.39,70.33,70.39,11081.0,70.36,70.39,70.33,70.39,11081.0
2023-07-27 14:20:00,70.39,70.4,70.3,70.3,10260.0,70.39,70.4,70.3,70.3,10260.0
2023-07-27 14:25:00,70.29,70.34,70.23,70.32,12653.0,70.29,70.34,70.23,70.32,12653.0
2023-07-27 14:30:00,70.32,70.42,70.31,70.41,9711.0,70.32,70.42,70.31,70.41,9711.0
2023-07-27 14:35:00,70.42,70.46,70.32,70.36,12758.0,70.42,70.46,70.32,70.36,12758.0
2023-07-27 14:40:00,70.38,70.39,70.32,70.39,13010.0,70.38,70.39,70.32,70.39,13010.0
2023-07-27 14:45:00,70.4,70.4,70.32,70.32,8753.0,70.4,70.4,70.32,70.32,8753.0
2023-07-27 14:50:00,70.31,70.38,70.28,70.37,11660.0,70.31,70.38,70.28,70.37,11660.0
2023-07-27 14:55:00,70.37,70.42,70.33,70.39,21006.0,70.37,70.42,70.33,70.39,21006.0
2023-07-27 15:00:00,70.39,70.39,70.3,70.36,18383.0,70.39,70.39,70.3,70.36,18383.0
2023-07-27 15:05:00,70.37,70.41,70.32,70.41,16852.0,70.37,70.41,70.32,70.41,16852.0
2023-07-27 15:10:00,70.42,70.44,70.34,70.41,15650.0,70.42,70.44,70.34,70.41,15650.0
2023-07-27 15:15:00,70.4,70.41,70.32,70.39,16203.0,70.4,70.41,70.32,70.39,16203.0
2023-07-27 15:20:00,70.39,70.39,70.33,70.35,14970.0,70.39,70.39,70.33,70.35,14970.0
2023-07-27 15:25:00,70.34,70.35,70.27,70.28,13291.0,70.34,70.35,70.27,70.28,13291.0
2023-07-27 15:30:00,70.27,70.27,70.18,70.2,19348.0,70.27,70.27,70.18,70.2,19348.0
2023-07-27 15:35:00,70.2,70.31,70.2,70.25,28606.0,70.2,70.31,70.2,70.25,28606.0
2023-07-27 15:40:00,70.26,70.29,70.16,70.21,27735.0,70.26,70.29,70.16,70.21,27735.0
2023-07-27 15:45:00,70.22,70.25,70.1,70.19,39866.0,70.22,70.25,70.1,70.19,39866.0
2023-07-27 15:50:00,70.17,70.17,70.04,70.09,87359.0,70.17,70.17,70.04,70.09,87359.0
2023-07-27 15:55:00,70.09,70.13,69.99,70.01,181901.0,70.09,70.13,69.99,70.01,181901.0
2023-07-28 09:30:00,69.08,69.08,65.85,66.56,228922.0,69.08,69.08,65.85,66.56,228922.0
2023-07-28 09:35:00,66.5,66.69,64.95,65.13,175993.0,66.5,66.69,64.95,65.13,175993.0
2023-07-28 09:40:00,65.09,66.22,65.09,65.94,222774.0,65.09,66.22,65.09,65.94,222774.0
2023-07-28 09:45:00,65.98,66.01,65.05,65.51,152106.0,65.98,66.01,65.05,65.51,152106.0
2023-07-28 09:50:00,65.45,65.47,64.93,65.32,109076.0,65.45,65.47,64.93,65.32,109076.0
2023-07-28 09:55:00,65.32,65.48,65.17,65.33,149318.0,65.32,65.48,65.17,65.33,149318.0
2023-07-28 10:00:00,65.29,65.32,64.97,65.25,112045.0,65.29,65.32,64.97,65.25,112045.0
2023-07-28 10:05:00,65.22,65.96,64.99,65.94,99981.0,65.22,65.96,64.99,65.94,99981.0
2023-07-28 10:10:00,65.97,66.14,65.66,66.07,126661.0,65.97,66.14,65.66,66.07,126661.0
2023-07-28 10:15:00,66.06,66.1,65.85,65.89,67584.0,66.06,66.1,65.85,65.89,67584.0
2023-07-28 10:20:00,65.86,66.34,65.81,66.21,69387.0,65.86,66.34,65.81,66.21,69387.0
2023-07-28 10:25:00,66.23,66.44,66.17,66.43,83020.0,66.23,66.44,66.17,66.43,83020.0
2023-07-28 10:30:00,66.4,66.41,66.22,66.25,48169.0,66.4,66.41,66.22,66.25,48169.0
2023-07-28 10:35:00,66.25,66.32,65.99,66.32,96616.0,66.25,66.32,65.99,66.32,96616.0
2023-07-28 10:40:00,66.31,66.4,66.17,66.2,72214.0,66.31,66.4,66.17,66.2,72214.0
2023-07-28 10:45:00,66.18,66.39,66.17,66.25,43861.0,66.18,66.39,66.17,66.25,43861.0
2023-07-28 10:50:00,66.26,66.79,66.24,66.76,55795.0,66.26,66.79,66.24,66.76,55795.0
2023-07-28 10:55:00,66.68,66.7,66.31,66.41,37330.0,66.68,66.7,66.31,66.41,37330.0
2023-07-28 11:00:00,66.4,66.5,66.21,66.42,46408.0,66.4,66.5,66.21,66.42,46408.0
2023-07-28 11:05:00,66.42,66.53,66.32,66.4,31839.0,66.42,66.53,66.32,66.4,31839.0
2023-07-28 11:10:00,66.41,66.56,66.41,66.5,46367.0,66.41,66.56,66.41,66.5,46367.0
2023-07-28 11:15:00,66.48,66.52,66.31,66.31,42608.0,66.48,66.52,66.31,66.31,42608.0
2023-07-28 11:20:00,66.31,66.53,66.29,66.5,46729.0,66.31,66.53,66.29,66.5,46729.0
2023-07-28 11:25:00,66.5,66.5,66.39,66.46,72220.0,66.5,66.5,66.39,66.46,72220.0
2023-07-28 11:30:00,66.45,66.48,66.14,66.22,60210.0,66.45,66.48,66.14,66.22,60210.0
2023-07-28 11:35:00,66.22,66.31,66.2,66.26,40416.0,66.22,66.31,66.2,66.26,40416.0
2023-07-28 11:40:00,66.27,66.36,66.23,66.32,103167.0,66.27,66.36,66.23,66.32,103167.0
2023-07-28 11:45:00,66.29,66.29,66.18,66.24,51851.0,66.29,66.29,66.18,66.24,51851.0
2023-07-28 11:50:00,66.24,66.31,66.1,66.28,28361.0,66.24,66.31,66.1,66.28,28361.0
2023-07-28 11:55:00,66.27,66.33,66.23,66.3,25260.0,66.27,66.33,66.23,66.3,25260.0
2023-07-28 12:00:00,66.28,66.33,66.17,66.17,39563.0,66.28,66.33,66.17,66.17,39563.0
2023-07-28 12:05:00,66.19,66.2,66.03,66.11,95772.0,66.19,66.2,66.03,66.11,95772.0
2023-07-28 12:10:00,66.11,66.13,65.86,65.86,75784.0,66.11,66.13,65.86,65.86,75784.0
2023-07-28 12:15:00,65.88,65.89,65.68,65.77,46077.0,65.88,65.89,65.68,65.77,46077.0
2023-07-28 12:20:00,65.77,65.89,65.75,65.84,23149.0,65.77,65.89,65.75,65.84,23149.0
2023-07-28 12:25:00,65.82,65.95,65.82,65.95,36329.0,65.82,65.95,65.82,65.95,36329.0
2023-07-28 12:30:00,65.93,66.06,65.91,65.98,101672.0,65.93,66.06,65.91,65.98,101672.0
2023-07-28 12:35:00,65.98,66.02,65.67,65.67,37561.0,65.98,66.02,65.67,65.67,37561.0
2023-07-28 12:40:00,65.65,65.8,65.62,65.76,139355.0,65.65,65.8,65.62,65.76,139355.0
2023-07-28 12:45:00,65.76,65.8,65.72,65.75,29028.0,65.76,65.8,65.72,65.75,29028.0
2023-07-28 12:50:00,65.76,65.78,65.66,65.66,39905.0,65.76,65.78,65.66,65.66,39905.0
2023-07-28 12:55:00,65.67,65.69,65.56,65.63,46278.0,65.67,65.69,65.56,65.63,46278.0
2023-07-28 13:00:00,65.62,65.69,65.56,65.67,31711.0,65.62,65.69,65.56,65.67,31711.0
2023-07-28 13:05:00,65.67,65.86,65.65,65.86,35958.0,65.67,65.86,65.65,65.86,35958.0
2023-07-28 13:10:00,65.87,65.89,65.8,65.88,13370.0,65.87,65.89,65.8,65.88,13370.0
2023-07-28 13:15:00,65.88,65.94,65.73,65.82,21817.0,65.88,65.94,65.73,65.82,21817.0
2023-07-28 13:20:00,65.86,65.96,65.85,65.85,15966.0,65.86,65.96,65.85,65.85,15966.0
2023-07-28 13:25:00,65.86,65.88,65.82,65.86,12411.0,65.86,65.88,65.82,65.86,12411.0
2023-07-28 13:30:00,65.85,65.88,65.73,65.74,21319.0,65.85,65.88,65.73,65.74,21319.0
2023-07-28 13:35:00,65.77,65.78,65.68,65.73,18900.0,65.77,65.78,65.68,65.73,18900.0
2023-07-28 13:40:00,65.73,65.8,65.71,65.77,16977.0,65.73,65.8,65.71,65.77,16977.0
2023-07-28 13:45:00,65.77,65.77,65.57,65.59,27166.0,65.77,65.77,65.57,65.59,27166.0
2023-07-28 13:50:00,65.62,66.01,65.61,65.94,34403.0,65.62,66.01,65.61,65.94,34403.0
2023-07-28 13:55:00,65.92,65.92,65.82,65.87,18400.0,65.92,65.92,65.82,65.87,18400.0
2023-07-28 14:00:00,65.89,65.9,65.78,65.79,20736.0,65.89,65.9,65.78,65.79,20736.0
2023-07-28 14:05:00,65.78,65.91,65.76,65.86,23504.0,65.78,65.91,65.76,65.86,23504.0
2023-07-28 14:10:00,65.86,65.93,65.8,65.8,18995.0,65.86,65.93,65.8,65.8,18995.0
2023-07-28 14:15:00,65.8,65.8,65.71,65.75,26202.0,65.8,65.8,65.71,65.75,26202.0
2023-07-28 14:20:00,65.75,65.76,65.7,65.72,26932.0,65.75,65.76,65.7,65.72,26932.0
2023-07-28 14:25:00,65.72,65.79,65.67,65.69,31000.0,65.72,65.79,65.67,65.69,31000.0
2023-07-28 14:30:00,65.69,65.8,65.68,65.78,28248.0,65.69,65.8,65.68,65.78,28248.0
2023-07-28 14:35:00,65.78,65.86,65.75,65.86,29610.0,65.78,65.86,65.75,65.86,29610.0
2023-07-28 14:40:00,65.87,65.94,65.86,65.93,23792.0,65.87,65.94,65.86,65.93,23792.0
2023-07-28 14:45:00,65.91,65.93,65.87,65.92,21785.0,65.91,65.93,65.87,65.92,21785.0
2023-07-28 14:50:00,65.92,66.01,65.91,66.0,25714.0,65.92,66.01,65.91,66.0,25714.0
2023-07-28 14:55:00,65.99,66.1,65.98,66.07,41884.0,65.99,66.1,65.98,66.07,41884.0
2023-07-28 15:00:00,66.09,66.26,66.06,66.24,51492.0,66.09,66.26,66.06,66.24,51492.0
2023-07-28 15:05:00,66.23,66.42,66.23,66.42,66627.0,66.23,66.42,66.23,66.42,66627.0
2023-07-28 15:10:00,66.42,66.59,66.42,66.45,77240.0,66.42,66.59,66.42,66.45,77240.0
2023-07-28 15:15:00,66.44,66.45,66.17,66.26,36733.0,66.44,66.45,66.17,66.26,36733.0
2023-07-28 15:20:00,66.26,66.3,66.26,66.29,26860.0,66.26,66.3,66.26,66.29,26860.0
2023-07-28 15:25:00,66.28,66.38,66.27,66.28,37903.0,66.28,66.38,66.27,66.28,37903.0
2023-07-28 15:30:00,66.29,66.3,66.04,66.06,65387.0,66.29,66.3,66.04,66.06,65387.0
2023-07-28 15:35:00,66.06,66.06,65.9,65.92,68941.0,66.06,66.06,65.9,65.92,68941.0
2023-07-28 15:40:00,65.91,66.16,65.9,66.11,81484.0,65.91,66.16,65.9,66.11,81484.0
2023-07-28 15:45:00,66.11,66.29,66.08,66.29,103838.0,66.11,66.29,66.08,66.29,103838.0
2023-07-28 15:50:00,66.29,66.29,66.09,66.18,150716.0,66.29,66.29,66.09,66.18,150716.0
2023-07-28 15:55:00,66.18,66.22,66.06,66.17,305956.0,66.18,66.22,66.06,66.17,305956.0
2023-07-31 09:30:00,66.26,66.67,66.14,66.55,50090.0,66.26,66.67,66.14,66.55,50090.0
2023-07-31 09:35:00,66.58,67.06,66.52,67.05,75872.0,66.58,67.06,66.52,67.05,75872.0
2023-07-31 09:40:00,67.05,67.51,67.0,67.51,83805.0,67.05,67.51,67.0,67.51,83805.0
2023-07-31 09:45:00,67.54,67.62,67.31,67.34,35344.0,67.54,67.62,67.31,67.34,35344.0
2023-07-31 09:50:00,67.34,67.84,67.27,67.68,100571.0,67.34,67.84,67.27,67.68,100571.0
2023-07-31 09:55:00,67.68,67.68,67.23,67.4,56398.0,67.68,67.68,67.23,67.4,56398.0
2023-07-31 10:00:00,67.41,67.62,67.32,67.62,77150.0,67.41,67.62,67.32,67.62,77150.0
2023-07-31 10:05:00,67.6,67.73,67.54,67.61,93948.0,67.6,67.73,67.54,67.61,93948.0
2023-07-31 10:10:00,67.63,67.8,67.52,67.58,93212.0,67.63,67.8,67.52,67.58,93212.0
2023-07-31 10:15:00,67.58,67.98,67.57,67.86,202462.0,67.58,67.98,67.57,67.86,202462.0
2023-07-31 10:20:00,67.86,67.96,67.78,67.94,86828.0,67.86,67.96,67.78,67.94,86828.0
2023-07-31 10:25:00,67.94,68.27,67.93,68.23,89632.0,67.94,68.27,67.93,68.23,89632.0
2023-07-31 10:30:00,68.25,68.5,68.08,68.47,79880.0,68.25,68.5,68.08,68.47,79880.0
2023-07-31 10:35:00,68.5,68.5,68.28,68.35,65901.0,68.5,68.5,68.28,68.35,65901.0
2023-07-31 10:40:00,68.35,68.5,68.33,68.45,98113.0,68.35,68.5,68.33,68.45,98113.0
2023-07-31 10:45:00,68.43,68.44,68.13,68.28,84322.0,68.43,68.44,68.13,68.28,84322.0
2023-07-31 10:50:00,68.25,68.33,68.0,68.0,30253.0,68.25,68.33,68.0,68.0,30253.0
2023-07-31 10:55:00,67.96,68.18,67.95,68.07,76518.0,67.96,68.18,67.95,68.07,76518.0
2023-07-31 11:00:00,68.08,68.16,67.96,68.02,19726.0,68.08,68.16,67.96,68.02,19726.0
2023-07-31 11:05:00,68.02,68.08,67.84,67.96,79398.0,68.02,68.08,67.84,67.96,79398.0
2023-07-31 11:10:00,67.95,68.06,67.95,68.03,23766.0,67.95,68.06,67.95,68.03,23766.0
2023-07-31 11:15:00,68.02,68.02,67.89,67.94,18704.0,68.02,68.02,67.89,67.94,18704.0
2023-07-31 11:20:00,67.95,68.03,67.88,68.03,40470.0,67.95,68.03,67.88,68.03,40470.0
2023-07-31 11:25:00,68.03,68.04,67.9,67.92,16327.0,68.03,68.04,67.9,67.92,16327.0
2023-07-31 11:30:00,67.94,68.0,67.9,67.98,23579.0,67.94,68.0,67.9,67.98,23579.0
2023-07-31 11:35:00,67.97,68.05,67.93,67.93,19777.0,67.97,68.05,67.93,67.93,19777.0
2023-07-31 11:40:00,67.91,67.96,67.88,67.94,18442.0,67.91,67.96,67.88,67.94,18442.0
2023-07-31 11:45:00,67.95,67.98,67.92,67.92,11952.0,67.95,67.98,67.92,67.92,11952.0
2023-07-31 11:50:00,67.91,67.95,67.9,67.92,19435.0,67.91,67.95,67.9,67.92,19435.0
2023-07-31 11:55:00,67.91,67.93,67.9,67.91,30699.0,67.91,67.93,67.9,67.91,30699.0
2023-07-31 12:00:00,67.91,67.99,67.9,67.93,14527.0,67.91,67.99,67.9,67.93,14527.0
2023-07-31 12:05:00,67.93,67.93,67.9,67.91,22971.0,67.93,67.93,67.9,67.91,22971.0
2023-07-31 12:10:00,67.91,68.0,67.89,67.97,17614.0,67.91,68.0,67.89,67.97,17614.0
2023-07-31 12:15:00,67.96,67.99,67.91,67.95,10949.0,67.96,67.99,67.91,67.95,10949.0
2023-07-31 12:20:00,67.94,67.99,67.9,67.95,16097.0,67.94,67.99,67.9,67.95,16097.0
2023-07-31 12:25:00,67.94,67.98,67.93,67.98,9221.0,67.94,67.98,67.93,67.98,9221.0
2023-07-31 12:30:00,67.98,68.0,67.92,67.93,9476.0,67.98,68.0,67.92,67.93,9476.0
2023-07-31 12:35:00,67.92,67.98,67.89,67.93,21630.0,67.92,67.98,67.89,67.93,21630.0
2023-07-31 12:40:00,67.93,67.97,67.91,67.96,5789.0,67.93,67.97,67.91,67.96,5789.0
2023-07-31 12:45:00,67.97,68.02,67.95,67.97,14583.0,67.97,68.02,67.95,67.97,14583.0
2023-07-31 12:50:00,67.97,68.06,67.96,68.04,14226.0,67.97,68.06,67.96,68.04,14226.0
2023-07-31 12:55:00,68.05,68.05,68.0,68.02,11888.0,68.05,68.05,68.0,68.02,11888.0
2023-07-31 13:00:00,68.05,68.05,67.97,67.98,20928.0,68.05,68.05,67.97,67.98,20928.0
2023-07-31 13:05:00,67.98,68.0,67.91,67.97,12716.0,67.98,68.0,67.91,67.97,12716.0
2023-07-31 13:10:00,67.95,68.01,67.94,67.97,13173.0,67.95,68.01,67.94,67.97,13173.0
2023-07-31 13:15:00,67.96,67.99,67.9,67.99,10153.0,67.96,67.99,67.9,67.99,10153.0
2023-07-31 13:20:00,67.99,68.0,67.96,67.98,12040.0,67.99,68.0,67.96,67.98,12040.0
2023-07-31 13:25:00,67.97,68.0,67.92,67.92,12277.0,67.97,68.0,67.92,67.92,12277.0
2023-07-31 13:30:00,67.92,67.96,67.91,67.92,17744.0,67.92,67.96,67.91,67.92,17744.0
2023-07-31 13:35:00,67.91,67.97,67.89,67.97,29104.0,67.91,67.97,67.89,67.97,29104.0
2023-07-31 13:40:00,67.97,68.0,67.96,67.98,5714.0,67.97,68.0,67.96,67.98,5714.0
2023-07-31 13:45:00,67.97,68.06,67.95,68.06,16201.0,67.97,68.06,67.95,68.06,16201.0
2023-07-31 13:50:00,68.06,68.16,68.04,68.16,18607.0,68.06,68.16,68.04,68.16,18607.0
2023-07-31 13:55:00,68.18,68.22,68.14,68.14,8596.0,68.18,68.22,68.14,68.14,8596.0
2023-07-31 14:00:00,68.14,68.15,67.95,67.95,31533.0,68.14,68.15,67.95,67.95,31533.0
2023-07-31 14:05:00,67.96,68.0,67.89,67.99,43347.0,67.96,68.0,67.89,67.99,43347.0
2023-07-31 14:10:00,67.98,67.98,67.9,67.95,27891.0,67.98,67.98,67.9,67.95,27891.0
2023-07-31 14:15:00,67.95,67.95,67.89,67.94,38956.0,67.95,67.95,67.89,67.94,38956.0
2023-07-31 14:20:00,67.94,68.02,67.94,67.97,35049.0,67.94,68.02,67.94,67.97,35049.0
2023-07-31 14:25:00,67.97,68.02,67.96,68.0,25453.0,67.97,68.02,67.96,68.0,25453.0
2023-07-31 14:30:00,68.01,68.1,68.0,68.08,27170.0,68.01,68.1,68.0,68.08,27170.0
2023-07-31 14:35:00,68.08,68.08,67.97,68.02,17217.0,68.08,68.08,67.97,68.02,17217.0
2023-07-31 14:40:00,68.02,68.04,67.97,68.03,16378.0,68.02,68.04,67.97,68.03,16378.0
2023-07-31 14:45:00,68.03,68.09,68.0,68.08,24494.0,68.03,68.09,68.0,68.08,24494.0
2023-07-31 14:50:00,68.09,68.09,68.04,68.08,15757.0,68.09,68.09,68.04,68.08,15757.0
2023-07-31 14:55:00,68.08,68.11,68.06,68.06,14994.0,68.08,68.11,68.06,68.06,14994.0
2023-07-31 15:00:00,68.05,68.06,68.01,68.01,14560.0,68.05,68.06,68.01,68.01,14560.0
2023-07-31 15:05:00,68.0,68.08,67.97,67.97,20609.0,68.0,68.08,67.97,67.97,20609.0
2023-07-31 15:10:00,67.97,67.98,67.91,67.96,16372.0,67.97,67.98,67.91,67.96,16372.0
2023-07-31 15:15:00,67.96,68.05,67.96,68.03,20690.0,67.96,68.05,67.96,68.03,20690.0
2023-07-31 15:20:00,68.03,68.08,68.0,68.06,27173.0,68.03,68.08,68.0,68.06,27173.0
2023-07-31 15:25:00,68.05,68.08,67.96,67.98,37295.0,68.05,68.08,67.96,67.98,37295.0
2023-07-31 15:30:00,67.98,68.13,67.96,67.96,74145.0,67.98,68.13,67.96,67.96,74145.0
2023-07-31 15:35:00,67.96,67.99,67.93,67.95,29108.0,67.96,67.99,67.93,67.95,29108.0
2023-07-31 15:40:00,67.96,68.02,67.95,68.02,40989.0,67.96,68.02,67.95,68.02,40989.0
2023-07-31 15:45:00,68.02,68.04,67.94,68.03,58484.0,68.02,68.04,67.94,68.03,58484.0
2023-07-31 15:50:00,68.02,68.06,67.93,68.0,85804.0,68.02,68.06,67.93,68.0,85804.0
2023-07-31 15:55:00,68.0,68.1,67.92,68.09,247748.0,68.0,68.1,67.92,68.09,247748.0
2023-08-01 09:30:00,68.15,68.62,68.15,68.53,33007.0,68.15,68.62,68.15,68.53,33007.0
2023-08-01 09:35:00,68.53,68.67,68.35,68.36,38563.0,68.53,68.67,68.35,68.36,38563.0
2023-08-01 09:40:00,68.34,68.43,67.88,67.9,29946.0,68.34,68.43,67.88,67.9,29946.0
2023-08-01 09:45:00,67.95,68.1,67.86,68.01,12274.0,67.95,68.1,67.86,68.01,12274.0
2023-08-01 09:50:00,67.97,68.06,67.95,67.99,61275.0,67.97,68.06,67.95,67.99,61275.0
2023-08-01 09:55:00,68.01,68.18,67.99,68.09,51328.0,68.01,68.18,67.99,68.09,51328.0
2023-08-01 10:00:00,68.08,68.08,67.89,67.93,76998.0,68.08,68.08,67.89,67.93,76998.0
2023-08-01 10:05:00,67.9,67.95,67.76,67.89,130267.0,67.9,67.95,67.76,67.89,130267.0
2023-08-01 10:10:00,67.9,68.07,67.87,68.05,73883.0,67.9,68.07,67.87,68.05,73883.0
2023-08-01 10:15:00,68.03,68.25,68.03,68.15,17323.0,68.03,68.25,68.03,68.15,17323.0
2023-08-01 10:20:00,68.17,68.24,68.08,68.08,20484.0,68.17,68.24,68.08,68.08,20484.0
2023-08-01 10:25:00,68.11,68.12,67.97,67.98,15803.0,68.11,68.12,67.97,67.98,15803.0
2023-08-01 10:30:00,67.98,68.05,67.97,68.0,18405.0,67.98,68.05,67.97,68.0,18405.0
2023-08-01 10:35:00,68.0,68.02,67.87,67.95,16272.0,68.0,68.02,67.87,67.95,16272.0
2023-08-01 10:40:00,67.93,68.02,67.87,67.96,23376.0,67.93,68.02,67.87,67.96,23376.0
2023-08-01 10:45:00,67.98,68.0,67.87,67.93,17902.0,67.98,68.0,67.87,67.93,17902.0
2023-08-01 10:50:00,67.96,68.0,67.94,67.99,15717.0,67.96,68.0,67.94,67.99,15717.0
2023-08-01 10:55:00,68.0,68.01,67.91,67.92,24261.0,68.0,68.01,67.91,67.92,24261.0
2023-08-01 11:00:00,67.94,68.0,67.91,67.95,21027.0,67.94,68.0,67.91,67.95,21027.0
2023-08-01 11:05:00,67.94,67.97,67.91,67.96,14665.0,67.94,67.97,67.91,67.96,14665.0
2023-08-01 11:10:00,67.97,67.98,67.9,67.91,22574.0,67.97,67.98,67.9,67.91,22574.0
2023-08-01 11:15:00,67.91,67.95,67.85,67.87,18264.0,67.91,67.95,67.85,67.87,18264.0
2023-08-01 11:20:00,67.87,67.94,67.83,67.94,40767.0,67.87,67.94,67.83,67.94,40767.0
2023-08-01 11:25:00,67.92,67.93,67.88,67.93,16443.0,67.92,67.93,67.88,67.93,16443.0
2023-08-01 11:30:00,67.92,67.92,67.85,67.88,20609.0,67.92,67.92,67.85,67.88,20609.0
2023-08-01 11:35:00,67.87,67.93,67.83,67.93,16125.0,67.87,67.93,67.83,67.93,16125.0
2023-08-01 11:40:00,67.91,67.94,67.87,67.89,20029.0,67.91,67.94,67.87,67.89,20029.0
2023-08-01 11:45:00,67.89,67.94,67.86,67.92,8015.0,67.89,67.94,67.86,67.92,8015.0
2023-08-01 11:50:00,67.89,67.99,67.89,67.99,18111.0,67.89,67.99,67.89,67.99,18111.0
2023-08-01 11:55:00,67.99,68.04,67.94,68.04,11876.0,67.99,68.04,67.94,68.04,11876.0
2023-08-01 12:00:00,68.05,68.09,68.04,68.05,12945.0,68.05,68.09,68.04,68.05,12945.0
2023-08-01 12:05:00,68.05,68.06,67.9,67.91,8377.0,68.05,68.06,67.9,67.91,8377.0
2023-08-01 12:10:00,67.91,67.95,67.9,67.94,11664.0,67.91,67.95,67.9,67.94,11664.0
2023-08-01 12:15:00,67.94,67.94,67.89,67.91,19427.0,67.94,67.94,67.89,67.91,19427.0
2023-08-01 12:20:00,67.9,67.96,67.86,67.95,23488.0,67.9,67.96,67.86,67.95,23488.0
2023-08-01 12:25:00,67.95,67.97,67.89,67.92,15736.0,67.95,67.97,67.89,67.92,15736.0
2023-08-01 12:30:00,67.92,68.02,67.9,68.02,12088.0,67.92,68.02,67.9,68.02,12088.0
2023-08-01 12:35:00,68.02,68.02,67.95,67.97,7276.0,68.02,68.02,67.95,67.97,7276.0
2023-08-01 12:40:00,67.98,67.98,67.94,67.97,9116.0,67.98,67.98,67.94,67.97,9116.0
2023-08-01 12:45:00,67.96,68.0,67.96,67.97,4423.0,67.96,68.0,67.96,67.97,4423.0
2023-08-01 12:50:00,67.95,67.95,67.91,67.92,6824.0,67.95,67.95,67.91,67.92,6824.0
2023-08-01 12:55:00,67.92,67.96,67.89,67.92,10761.0,67.92,67.96,67.89,67.92,10761.0
2023-08-01 13:00:00,67.91,67.94,67.9,67.92,6165.0,67.91,67.94,67.9,67.92,6165.0
2023-08-01 13:05:00,67.92,67.93,67.89,67.91,20668.0,67.92,67.93,67.89,67.91,20668.0
2023-08-01 13:10:00,67.92,67.93,67.9,67.92,8053.0,67.92,67.93,67.9,67.92,8053.0
2023-08-01 13:15:00,67.91,67.93,67.9,67.91,4035.0,67.91,67.93,67.9,67.91,4035.0
2023-08-01 13:20:00,67.91,67.96,67.9,67.95,11871.0,67.91,67.96,67.9,67.95,11871.0
2023-08-01 13:25:00,67.94,67.95,67.91,67.94,8848.0,67.94,67.95,67.91,67.94,8848.0
2023-08-01 13:30:00,67.94,67.97,67.94,67.96,6411.0,67.94,67.97,67.94,67.96,6411.0
2023-08-01 13:35:00,67.96,67.96,67.9,67.91,10096.0,67.96,67.96,67.9,67.91,10096.0
2023-08-01 13:40:00,67.91,67.93,67.89,67.92,18190.0,67.91,67.93,67.89,67.92,18190.0
2023-08-01 13:45:00,67.92,67.94,67.89,67.91,14936.0,67.92,67.94,67.89,67.91,14936.0
2023-08-01 13:50:00,67.91,67.94,67.91,67.92,7088.0,67.91,67.94,67.91,67.92,7088.0
2023-08-01 13:55:00,67.91,67.93,67.87,67.9,13463.0,67.91,67.93,67.87,67.9,13463.0
2023-08-01 14:00:00,67.88,67.88,67.8,67.83,8662.0,67.88,67.88,67.8,67.83,8662.0
2023-08-01 14:05:00,67.83,67.86,67.82,67.83,12775.0,67.83,67.86,67.82,67.83,12775.0
2023-08-01 14:10:00,67.82,67.86,67.77,67.86,71892.0,67.82,67.86,67.77,67.86,71892.0
2023-08-01 14:15:00,67.84,67.95,67.84,67.95,9487.0,67.84,67.95,67.84,67.95,9487.0
2023-08-01 14:20:00,67.95,67.95,67.9,67.92,11092.0,67.95,67.95,67.9,67.92,11092.0
2023-08-01 14:25:00,67.91,67.92,67.83,67.86,44225.0,67.91,67.92,67.83,67.86,44225.0
2023-08-01 14:30:00,67.86,67.93,67.8,67.89,64275.0,67.86,67.93,67.8,67.89,64275.0
2023-08-01 14:35:00,67.9,67.91,67.85,67.86,14959.0,67.9,67.91,67.85,67.86,14959.0
2023-08-01 14:40:00,67.86,67.96,67.83,67.96,624978.0,67.86,67.96,67.83,67.96,624978.0
2023-08-01 14:45:00,67.96,68.01,67.95,67.97,13354.0,67.96,68.01,67.95,67.97,13354.0
2023-08-01 14:50:00,67.97,67.97,67.89,67.94,9380.0,67.97,67.97,67.89,67.94,9380.0
2023-08-01 14:55:00,67.91,67.93,67.88,67.91,18493.0,67.91,67.93,67.88,67.91,18493.0
2023-08-01 15:00:00,67.9,67.93,67.89,67.9,9702.0,67.9,67.93,67.89,67.9,9702.0
2023-08-01 15:05:00,67.9,67.96,67.9,67.96,8396.0,67.9,67.96,67.9,67.96,8396.0
2023-08-01 15:10:00,67.94,67.94,67.9,67.91,10253.0,67.94,67.94,67.9,67.91,10253.0
2023-08-01 15:15:00,67.92,67.98,67.91,67.93,10861.0,67.92,67.98,67.91,67.93,10861.0
2023-08-01 15:20:00,67.93,67.97,67.9,67.96,15010.0,67.93,67.97,67.9,67.96,15010.0
2023-08-01 15:25:00,67.95,67.95,67.89,67.92,27649.0,67.95,67.95,67.89,67.92,27649.0
2023-08-01 15:30:00,67.92,67.98,67.91,67.97,21259.0,67.92,67.98,67.91,67.97,21259.0
2023-08-01 15:35:00,67.96,67.97,67.92,67.95,29379.0,67.96,67.97,67.92,67.95,29379.0
2023-08-01 15:40:00,67.96,67.96,67.9,67.94,30964.0,67.96,67.96,67.9,67.94,30964.0
2023-08-01 15:45:00,67.94,67.98,67.92,67.97,40682.0,67.94,67.98,67.92,67.97,40682.0
2023-08-01 15:50:00,67.97,68.04,67.95,68.01,57665.0,67.97,68.04,67.95,68.01,57665.0
2023-08-01 15:55:00,68.02,68.03,67.89,68.02,146652.0,68.02,68.03,67.89,68.02,146652.0
2023-08-02 09:30:00,68.44,68.5,68.44,68.48,2260.0,68.44,68.5,68.44,68.48,2260.0
2023-08-02 09:35:00,68.48,68.83,68.48,68.74,54432.0,68.48,68.83,68.48,68.74,54432.0
2023-08-02 09:40:00,68.77,68.81,68.23,68.23,27926.0,68.77,68.81,68.23,68.23,27926.0
2023-08-02 09:45:00,68.24,68.32,67.7,67.87,36656.0,68.24,68.32,67.7,67.87,36656.0
2023-08-02 09:50:00,67.91,68.17,67.87,68.16,39524.0,67.91,68.17,67.87,68.16,39524.0
2023-08-02 09:55:00,68.18,68.33,68.11,68.12,43975.0,68.18,68.33,68.11,68.12,43975.0
2023-08-02 10:00:00,68.08,68.09,67.68,67.7,67849.0,68.08,68.09,67.68,67.7,67849.0
2023-08-02 10:05:00,67.68,67.92,67.64,67.81,23718.0,67.68,67.92,67.64,67.81,23718.0
2023-08-02 10:10:00,67.87,68.0,67.86,67.94,30058.0,67.87,68.0,67.86,67.94,30058.0
2023-08-02 10:15:00,67.91,67.98,67.78,67.78,26811.0,67.91,67.98,67.78,67.78,26811.0
2023-08-02 10:20:00,67.81,67.84,67.74,67.81,22947.0,67.81,67.84,67.74,67.81,22947.0
2023-08-02 10:25:00,67.82,67.82,67.65,67.71,14304.0,67.82,67.82,67.65,67.71,14304.0
2023-08-02 10:30:00,67.73,67.88,67.71,67.83,22056.0,67.73,67.88,67.71,67.83,22056.0
2023-08-02 10:35:00,67.84,67.85,67.67,67.73,16479.0,67.84,67.85,67.67,67.73,16479.0
2023-08-02 10:40:00,67.76,67.86,67.73,67.76,15704.0,67.76,67.86,67.73,67.76,15704.0
2023-08-02 10:45:00,67.76,67.84,67.65,67.68,26457.0,67.76,67.84,67.65,67.68,26457.0
2023-08-02 10:50:00,67.66,67.75,67.61,67.73,16320.0,67.66,67.75,67.61,67.73,16320.0
2023-08-02 10:55:00,67.72,67.79,67.63,67.78,15026.0,67.72,67.79,67.63,67.78,15026.0
2023-08-02 11:00:00,67.76,67.88,67.7,67.75,12959.0,67.76,67.88,67.7,67.75,12959.0
2023-08-02 11:05:00,67.73,67.75,67.62,67.63,12061.0,67.73,67.75,67.62,67.63,12061.0
2023-08-02 11:10:00,67.64,67.74,67.62,67.64,14559.0,67.64,67.74,67.62,67.64,14559.0
2023-08-02 11:15:00,67.62,67.62,67.33,67.34,7350.0,67.62,67.62,67.33,67.34,7350.0
2023-08-02 11:20:00,67.3,67.46,67.3,67.46,22398.0,67.3,67.46,67.3,67.46,22398.0
2023-08-02 11:25:00,67.47,67.64,67.45,67.64,12872.0,67.47,67.64,67.45,67.64,12872.0
2023-08-02 11:30:00,67.63,67.75,67.61,67.66,14916.0,67.63,67.75,67.61,67.66,14916.0
2023-08-02 11:35:00,67.65,67.74,67.63,67.72,12780.0,67.65,67.74,67.63,67.72,12780.0
2023-08-02 11:40:00,67.73,67.75,67.67,67.73,26373.0,67.73,67.75,67.67,67.73,26373.0
2023-08-02 11:45:00,67.73,67.87,67.73,67.84,18997.0,67.73,67.87,67.73,67.84,18997.0
2023-08-02 11:50:00,67.81,67.89,67.76,67.84,13676.0,67.81,67.89,67.76,67.84,13676.0
2023-08-02 11:55:00,67.86,67.92,67.83,67.87,19146.0,67.86,67.92,67.83,67.87,19146.0
2023-08-02 12:00:00,67.87,67.98,67.86,67.96,24526.0,67.87,67.98,67.86,67.96,24526.0
2023-08-02 12:05:00,67.96,68.12,67.96,68.11,18021.0,67.96,68.12,67.96,68.11,18021.0
2023-08-02 12:10:00,68.12,68.22,68.12,68.22,17917.0,68.12,68.22,68.12,68.22,17917.0
2023-08-02 12:15:00,68.21,68.27,68.18,68.27,14596.0,68.21,68.27,68.18,68.27,14596.0
2023-08-02 12:20:00,68.26,68.27,68.18,68.25,21455.0,68.26,68.27,68.18,68.25,21455.0
2023-08-02 12:25:00,68.24,68.29,68.11,68.24,29759.0,68.24,68.29,68.11,68.24,29759.0
2023-08-02 12:30:00,68.24,68.29,68.23,68.26,18335.0,68.24,68.29,68.23,68.26,18335.0
2023-08-02 12:35:00,68.25,68.28,68.23,68.25,13839.0,68.25,68.28,68.23,68.25,13839.0
2023-08-02 12:40:00,68.26,68.26,68.07,68.12,7234.0,68.26,68.26,68.07,68.12,7234.0
2023-08-02 12:45:00,68.12,68.14,68.06,68.08,16708.0,68.12,68.14,68.06,68.08,16708.0
2023-08-02 12:50:00,68.08,68.08,67.93,67.96,19842.0,68.08,68.08,67.93,67.96,19842.0
2023-08-02 12:55:00,67.97,67.98,67.89,67.89,9229.0,67.97,67.98,67.89,67.89,9229.0
2023-08-02 13:00:00,67.89,67.89,67.8,67.82,12034.0,67.89,67.89,67.8,67.82,12034.0
2023-08-02 13:05:00,67.81,67.84,67.77,67.78,15972.0,67.81,67.84,67.77,67.78,15972.0
2023-08-02 13:10:00,67.77,67.86,67.75,67.75,11345.0,67.77,67.86,67.75,67.75,11345.0
2023-08-02 13:15:00,67.76,67.8,67.74,67.76,9706.0,67.76,67.8,67.74,67.76,9706.0
2023-08-02 13:20:00,67.75,67.79,67.73,67.75,13964.0,67.75,67.79,67.73,67.75,13964.0
2023-08-02 13:25:00,67.75,67.83,67.75,67.82,11646.0,67.75,67.83,67.75,67.82,11646.0
2023-08-02 13:30:00,67.84,67.88,67.75,67.75,14969.0,67.84,67.88,67.75,67.75,14969.0
2023-08-02 13:35:00,67.75,67.75,67.66,67.69,15325.0,67.75,67.75,67.66,67.69,15325.0
2023-08-02 13:40:00,67.69,67.7,67.57,67.62,11255.0,67.69,67.7,67.57,67.62,11255.0
2023-08-02 13:45:00,67.62,67.64,67.56,67.57,22963.0,67.62,67.64,67.56,67.57,22963.0
2023-08-02 13:50:00,67.57,67.6,67.5,67.5,15035.0,67.57,67.6,67.5,67.5,15035.0
2023-08-02 13:55:00,67.52,67.62,67.5,67.56,16665.0,67.52,67.62,67.5,67.56,16665.0
2023-08-02 14:00:00,67.54,67.56,67.51,67.51,21289.0,67.54,67.56,67.51,67.51,21289.0
2023-08-02 14:05:00,67.51,67.51,67.35,67.37,14737.0,67.51,67.51,67.35,67.37,14737.0
2023-08-02 14:10:00,67.37,67.44,67.34,67.36,18232.0,67.37,67.44,67.34,67.36,18232.0
2023-08-02 14:15:00,67.35,67.44,67.35,67.4,21796.0,67.35,67.44,67.35,67.4,21796.0
2023-08-02 14:20:00,67.39,67.42,67.34,67.42,18871.0,67.39,67.42,67.34,67.42,18871.0
2023-08-02 14:25:00,67.43,67.49,67.39,67.49,26047.0,67.43,67.49,67.39,67.49,26047.0
2023-08-02 14:30:00,67.48,67.55,67.48,67.53,25829.0,67.48,67.55,67.48,67.53,25829.0
2023-08-02 14:35:00,67.52,67.54,67.48,67.5,18586.0,67.52,67.54,67.48,67.5,18586.0
2023-08-02 14:40:00,67.5,67.54,67.41,67.43,16046.0,67.5,67.54,67.41,67.43,16046.0
2023-08-02 14:45:00,67.44,67.46,67.4,67.43,17041.0,67.44,67.46,67.4,67.43,17041.0
2023-08-02 14:50:00,67.42,67.48,67.42,67.43,16226.0,67.42,67.48,67.42,67.43,16226.0
2023-08-02 14:55:00,67.42,67.45,67.38,67.45,15006.0,67.42,67.45,67.38,67.45,15006.0
2023-08-02 15:00:00,67.45,67.53,67.39,67.41,26922.0,67.45,67.53,67.39,67.41,26922.0
2023-08-02 15:05:00,67.41,67.49,67.4,67.49,18281.0,67.41,67.49,67.4,67.49,18281.0
2023-08-02 15:10:00,67.51,67.55,67.44,67.48,15384.0,67.51,67.55,67.44,67.48,15384.0
2023-08-02 15:15:00,67.48,67.52,67.42,67.47,19675.0,67.48,67.52,67.42,67.47,19675.0
2023-08-02 15:20:00,67.47,67.52,67.43,67.47,16634.0,67.47,67.52,67.43,67.47,16634.0
2023-08-02 15:25:00,67.46,67.49,67.43,67.47,19584.0,67.46,67.49,67.43,67.47,19584.0
2023-08-02 15:30:00,67.47,67.54,67.46,67.53,27418.0,67.47,67.54,67.46,67.53,27418.0
2023-08-02 15:35:00,67.53,67.58,67.48,67.58,28887.0,67.53,67.58,67.48,67.58,28887.0
2023-08-02 15:40:00,67.58,67.63,67.56,67.63,35262.0,67.58,67.63,67.56,67.63,35262.0
2023-08-02 15:45:00,67.63,67.72,67.62,67.63,49757.0,67.63,67.72,67.62,67.63,49757.0
2023-08-02 15:50:00,67.63,67.65,67.48,67.53,51381.0,67.63,67.65,67.48,67.53,51381.0
2023-08-02 15:55:00,67.54,67.66,67.33,67.35,314852.0,67.54,67.66,67.33,67.35,314852.0
2023-08-03 09:30:00,67.32,67.32,66.52,66.98,57301.0,67.32,67.32,66.52,66.98,57301.0
2023-08-03 09:35:00,67.02,67.08,66.54,66.61,20755.0,67.02,67.08,66.54,66.61,20755.0
2023-08-03 09:40:00,66.73,66.73,66.21,66.59,28660.0,66.73,66.73,66.21,66.59,28660.0
2023-08-03 09:45:00,66.58,66.58,66.19,66.23,9820.0,66.58,66.58,66.19,66.23,9820.0
2023-08-03 09:50:00,66.28,66.51,66.28,66.51,21526.0,66.28,66.51,66.28,66.51,21526.0
2023-08-03 09:55:00,66.49,66.52,66.24,66.25,16647.0,66.49,66.52,66.24,66.25,16647.0
2023-08-03 10:00:00,66.23,66.61,66.23,66.58,26569.0,66.23,66.61,66.23,66.58,26569.0
2023-08-03 10:05:00,66.61,66.78,66.58,66.67,30170.0,66.61,66.78,66.58,66.67,30170.0
2023-08-03 10:10:00,66.67,66.76,66.48,66.69,82981.0,66.67,66.76,66.48,66.69,82981.0
2023-08-03 10:15:00,66.7,66.72,66.39,66.4,23858.0,66.7,66.72,66.39,66.4,23858.0
2023-08-03 10:20:00,66.43,66.48,66.35,66.38,47684.0,66.43,66.48,66.35,66.38,47684.0
2023-08-03 10:25:00,66.36,66.43,66.25,66.32,37882.0,66.36,66.43,66.25,66.32,37882.0
2023-08-03 10:30:00,66.31,66.34,66.14,66.16,42491.0,66.31,66.34,66.14,66.16,42491.0
2023-08-03 10:35:00,66.18,66.29,66.11,66.19,40076.0,66.18,66.29,66.11,66.19,40076.0
2023-08-03 10:40:00,66.19,66.34,66.13,66.29,167955.0,66.19,66.34,66.13,66.29,167955.0
2023-08-03 10:45:00,66.28,66.35,66.17,66.18,60684.0,66.28,66.35,66.17,66.18,60684.0
2023-08-03 10:50:00,66.16,66.21,66.0,66.0,27393.0,66.16,66.21,66.0,66.0,27393.0
2023-08-03 10:55:00,66.0,66.17,65.9,66.13,43156.0,66.0,66.17,65.9,66.13,43156.0
2023-08-03 11:00:00,66.12,66.25,66.1,66.16,32477.0,66.12,66.25,66.1,66.16,32477.0
2023-08-03 11:05:00,66.15,66.29,66.14,66.29,27641.0,66.15,66.29,66.14,66.29,27641.0
2023-08-03 11:10:00,66.28,66.4,66.25,66.31,27517.0,66.28,66.4,66.25,66.31,27517.0
2023-08-03 11:15:00,66.32,66.47,66.32,66.43,41097.0,66.32,66.47,66.32,66.43,41097.0
2023-08-03 11:20:00,66.44,66.49,66.23,66.3,41473.0,66.44,66.49,66.23,66.3,41473.0
2023-08-03 11:25:00,66.31,66.47,66.3,66.4,21647.0,66.31,66.47,66.3,66.4,21647.0
2023-08-03 11:30:00,66.4,66.58,66.4,66.52,22095.0,66.4,66.58,66.4,66.52,22095.0
2023-08-03 11:35:00,66.48,66.52,66.41,66.52,28175.0,66.48,66.52,66.41,66.52,28175.0
2023-08-03 11:40:00,66.51,66.51,66.45,66.48,17986.0,66.51,66.51,66.45,66.48,17986.0
2023-08-03 11:45:00,66.47,66.47,66.34,66.4,20498.0,66.47,66.47,66.34,66.4,20498.0
2023-08-03 11:50:00,66.41,66.48,66.38,66.42,31847.0,66.41,66.48,66.38,66.42,31847.0
2023-08-03 11:55:00,66.41,66.47,66.34,66.38,27147.0,66.41,66.47,66.34,66.38,27147.0
2023-08-03 12:00:00,66.37,66.39,66.3,66.37,17608.0,66.37,66.39,66.3,66.37,17608.0
2023-08-03 12:05:00,66.37,66.43,66.31,66.4,59943.0,66.37,66.43,66.31,66.4,59943.0
2023-08-03 12:10:00,66.39,66.51,66.37,66.41,31562.0,66.39,66.51,66.37,66.41,31562.0
2023-08-03 12:15:00,66.41,66.41,66.31,66.37,18691.0,66.41,66.41,66.31,66.37,18691.0
2023-08-03 12:20:00,66.37,66.37,66.25,66.26,28903.0,66.37,66.37,66.25,66.26,28903.0
2023-08-03 12:25:00,66.26,66.29,66.14,66.19,31106.0,66.26,66.29,66.14,66.19,31106.0
2023-08-03 12:30:00,66.19,66.24,66.17,66.19,44061.0,66.19,66.24,66.17,66.19,44061.0
2023-08-03 12:35:00,66.2,66.24,66.18,66.21,29851.0,66.2,66.24,66.18,66.21,29851.0
2023-08-03 12:40:00,66.22,66.25,66.19,66.2,45708.0,66.22,66.25,66.19,66.2,45708.0
2023-08-03 12:45:00,66.2,66.25,66.17,66.21,40443.0,66.2,66.25,66.17,66.21,40443.0
2023-08-03 12:50:00,66.21,66.26,66.18,66.21,37047.0,66.21,66.26,66.18,66.21,37047.0
2023-08-03 12:55:00,66.21,66.31,66.17,66.21,34497.0,66.21,66.31,66.17,66.21,34497.0
2023-08-03 13:00:00,66.2,66.24,66.13,66.21,19256.0,66.2,66.24,66.13,66.21,19256.0
2023-08-03 13:05:00,66.21,66.24,66.15,66.22,38946.0,66.21,66.24,66.15,66.22,38946.0
2023-08-03 13:10:00,66.22,66.27,66.2,66.21,38838.0,66.22,66.27,66.2,66.21,38838.0
2023-08-03 13:15:00,66.22,66.28,66.12,66.26,102681.0,66.22,66.28,66.12,66.26,102681.0
2023-08-03 13:20:00,66.27,66.41,66.2,66.3,44651.0,66.27,66.41,66.2,66.3,44651.0
2023-08-03 13:25:00,66.29,66.32,66.25,66.28,27561.0,66.29,66.32,66.25,66.28,27561.0
2023-08-03 13:30:00,66.28,66.3,66.15,66.19,20969.0,66.28,66.3,66.15,66.19,20969.0
2023-08-03 13:35:00,66.2,66.22,66.17,66.22,18530.0,66.2,66.22,66.17,66.22,18530.0
2023-08-03 13:40:00,66.22,66.23,66.16,66.19,15838.0,66.22,66.23,66.16,66.19,15838.0
2023-08-03 13:45:00,66.2,66.23,66.13,66.21,15161.0,66.2,66.23,66.13,66.21,15161.0
2023-08-03 13:50:00,66.21,66.21,66.13,66.16,20216.0,66.21,66.21,66.13,66.16,20216.0
2023-08-03 13:55:00,66.16,66.17,66.07,66.13,17859.0,66.16,66.17,66.07,66.13,17859.0
2023-08-03 14:00:00,66.13,66.23,66.13,66.23,20007.0,66.13,66.23,66.13,66.23,20007.0
2023-08-03 14:05:00,66.24,66.27,66.22,66.26,22909.0,66.24,66.27,66.22,66.26,22909.0
2023-08-03 14:10:00,66.25,66.33,66.24,66.3,24078.0,66.25,66.33,66.24,66.3,24078.0
2023-08-03 14:15:00,66.3,66.33,66.24,66.29,36146.0,66.3,66.33,66.24,66.29,36146.0
2023-08-03 14:20:00,66.3,66.31,66.26,66.28,28265.0,66.3,66.31,66.26,66.28,28265.0
2023-08-03 14:25:00,66.27,66.29,66.21,66.23,27965.0,66.27,66.29,66.21,66.23,27965.0
2023-08-03 14:30:00,66.22,66.23,66.15,66.17,30432.0,66.22,66.23,66.15,66.17,30432.0
2023-08-03 14:35:00,66.16,66.16,66.08,66.15,28861.0,66.16,66.16,66.08,66.15,28861.0
2023-08-03 14:40:00,66.15,66.22,66.14,66.18,31915.0,66.15,66.22,66.14,66.18,31915.0
2023-08-03 14:45:00,66.19,66.22,66.15,66.17,29226.0,66.19,66.22,66.15,66.17,29226.0
2023-08-03 14:50:00,66.17,66.18,66.12,66.16,24295.0,66.17,66.18,66.12,66.16,24295.0
2023-08-03 14:55:00,66.15,66.21,66.13,66.2,30999.0,66.15,66.21,66.13,66.2,30999.0
2023-08-03 15:00:00,66.19,66.19,66.09,66.11,32290.0,66.19,66.19,66.09,66.11,32290.0
2023-08-03 15:05:00,66.1,66.12,66.05,66.07,43860.0,66.1,66.12,66.05,66.07,43860.0
2023-08-03 15:10:00,66.08,66.08,65.93,65.97,69816.0,66.08,66.08,65.93,65.97,69816.0
2023-08-03 15:15:00,65.97,66.09,65.96,66.08,40303.0,65.97,66.09,65.96,66.08,40303.0
2023-08-03 15:20:00,66.07,66.08,66.0,66.06,46264.0,66.07,66.08,66.0,66.06,46264.0
2023-08-03 15:25:00,66.07,66.1,65.99,66.03,59696.0,66.07,66.1,65.99,66.03,59696.0
2023-08-03 15:30:00,66.03,66.12,66.03,66.1,109349.0,66.03,66.12,66.03,66.1,109349.0
2023-08-03 15:35:00,66.12,66.14,66.02,66.08,93454.0,66.12,66.14,66.02,66.08,93454.0
2023-08-03 15:40:00,66.09,66.09,66.0,66.05,85297.0,66.09,66.09,66.0,66.05,85297.0
2023-08-03 15:45:00,66.06,66.1,65.96,65.97,137427.0,66.06,66.1,65.96,65.97,137427.0
2023-08-03 15:50:00,65.96,66.06,65.95,66.01,114841.0,65.96,66.06,65.95,66.01,114841.0
2023-08-03 15:55:00,66.02,66.07,65.94,66.06,294772.0,66.02,66.07,65.94,66.06,294772.0
2023-08-04 09:30:00,66.1,66.36,65.96,66.02,23906.0,66.1,66.36,65.96,66.02,23906.0
2023-08-04 09:35:00,65.98,66.08,65.74,65.86,22445.0,65.98,66.08,65.74,65.86,22445.0
2023-08-04 09:40:00,65.89,65.98,65.76,65.9,22954.0,65.89,65.98,65.76,65.9,22954.0
2023-08-04 09:45:00,65.9,66.02,65.76,65.76,17059.0,65.9,66.02,65.76,65.76,17059.0
2023-08-04 09:50:00,65.75,65.86,65.59,65.62,16770.0,65.75,65.86,65.59,65.62,16770.0
2023-08-04 09:55:00,65.57,65.75,65.51,65.75,27381.0,65.57,65.75,65.51,65.75,27381.0
2023-08-04 10:00:00,65.77,66.06,65.77,65.9,68329.0,65.77,66.06,65.77,65.9,68329.0
2023-08-04 10:05:00,65.88,66.14,65.88,65.95,42325.0,65.88,66.14,65.88,65.95,42325.0
2023-08-04 10:10:00,65.92,66.01,65.89,65.91,37647.0,65.92,66.01,65.89,65.91,37647.0
2023-08-04 10:15:00,65.92,65.95,65.73,65.83,26374.0,65.92,65.95,65.73,65.83,26374.0
2023-08-04 10:20:00,65.82,65.95,65.79,65.8,35484.0,65.82,65.95,65.79,65.8,35484.0
2023-08-04 10:25:00,65.83,66.09,65.79,66.08,40996.0,65.83,66.09,65.79,66.08,40996.0
2023-08-04 10:30:00,66.09,66.22,66.06,66.13,28676.0,66.09,66.22,66.06,66.13,28676.0
2023-08-04 10:35:00,66.14,66.33,66.14,66.27,41017.0,66.14,66.33,66.14,66.27,41017.0
2023-08-04 10:40:00,66.28,66.3,66.13,66.17,46594.0,66.28,66.3,66.13,66.17,46594.0
2023-08-04 10:45:00,66.16,66.22,66.07,66.09,35339.0,66.16,66.22,66.07,66.09,35339.0
2023-08-04 10:50:00,66.07,66.22,66.07,66.16,11298.0,66.07,66.22,66.07,66.16,11298.0
2023-08-04 10:55:00,66.15,66.18,65.98,66.06,26786.0,66.15,66.18,65.98,66.06,26786.0
2023-08-04 11:00:00,66.09,66.1,66.02,66.1,24987.0,66.09,66.1,66.02,66.1,24987.0
2023-08-04 11:05:00,66.1,66.14,66.05,66.11,18413.0,66.1,66.14,66.05,66.11,18413.0
2023-08-04 11:10:00,66.09,66.11,66.01,66.08,19013.0,66.09,66.11,66.01,66.08,19013.0
2023-08-04 11:15:00,66.06,66.07,65.97,66.02,12371.0,66.06,66.07,65.97,66.02,12371.0
2023-08-04 11:20:00,66.02,66.07,65.99,66.06,14251.0,66.02,66.07,65.99,66.06,14251.0
2023-08-04 11:25:00,66.05,66.19,66.03,66.17,30303.0,66.05,66.19,66.03,66.17,30303.0
2023-08-04 11:30:00,66.19,66.22,66.08,66.13,32580.0,66.19,66.22,66.08,66.13,32580.0
2023-08-04 11:35:00,66.15,66.29,66.15,66.2,14092.0,66.15,66.29,66.15,66.2,14092.0
2023-08-04 11:40:00,66.2,66.49,66.16,66.48,73181.0,66.2,66.49,66.16,66.48,73181.0
2023-08-04 11:45:00,66.5,66.6,66.31,66.37,30729.0,66.5,66.6,66.31,66.37,30729.0
2023-08-04 11:50:00,66.42,66.42,66.32,66.35,10372.0,66.42,66.42,66.32,66.35,10372.0
2023-08-04 11:55:00,66.34,66.44,66.33,66.44,9249.0,66.34,66.44,66.33,66.44,9249.0
2023-08-04 12:00:00,66.45,66.49,66.4,66.45,6411.0,66.45,66.49,66.4,66.45,6411.0
2023-08-04 12:05:00,66.45,66.5,66.39,66.41,16610.0,66.45,66.5,66.39,66.41,16610.0
2023-08-04 12:10:00,66.39,66.49,66.38,66.45,15876.0,66.39,66.49,66.38,66.45,15876.0
2023-08-04 12:15:00,66.43,66.45,66.35,66.44,10118.0,66.43,66.45,66.35,66.44,10118.0
2023-08-04 12:20:00,66.46,66.46,66.4,66.45,11318.0,66.46,66.46,66.4,66.45,11318.0
2023-08-04 12:25:00,66.47,66.5,66.46,66.5,16755.0,66.47,66.5,66.46,66.5,16755.0
2023-08-04 12:30:00,66.5,66.56,66.5,66.53,21806.0,66.5,66.56,66.5,66.53,21806.0
2023-08-04 12:35:00,66.53,66.58,66.47,66.52,12834.0,66.53,66.58,66.47,66.52,12834.0
2023-08-04 12:40:00,66.53,66.55,66.43,66.47,18357.0,66.53,66.55,66.43,66.47,18357.0
2023-08-04 12:45:00,66.47,66.5,66.46,66.48,5600.0,66.47,66.5,66.46,66.48,5600.0
2023-08-04 12:50:00,66.48,66.51,66.45,66.45,13839.0,66.48,66.51,66.45,66.45,13839.0
2023-08-04 12:55:00,66.45,66.51,66.44,66.5,21047.0,66.45,66.51,66.44,66.5,21047.0
2023-08-04 13:00:00,66.5,66.53,66.48,66.51,30526.0,66.5,66.53,66.48,66.51,30526.0
2023-08-04 13:05:00,66.51,66.51,66.38,66.39,16750.0,66.51,66.51,66.38,66.39,16750.0
2023-08-04 13:10:00,66.39,66.48,66.37,66.46,10321.0,66.39,66.48,66.37,66.46,10321.0
2023-08-04 13:15:00,66.46,66.46,66.39,66.42,8699.0,66.46,66.46,66.39,66.42,8699.0
2023-08-04 13:20:00,66.43,66.43,66.36,66.38,20495.0,66.43,66.43,66.36,66.38,20495.0
2023-08-04 13:25:00,66.39,66.41,66.29,66.35,15373.0,66.39,66.41,66.29,66.35,15373.0
2023-08-04 13:30:00,66.35,66.41,66.32,66.38,14671.0,66.35,66.41,66.32,66.38,14671.0
2023-08-04 13:35:00,66.38,66.38,66.32,66.33,9581.0,66.38,66.38,66.32,66.33,9581.0
2023-08-04 13:40:00,66.33,66.38,66.28,66.29,22936.0,66.33,66.38,66.28,66.29,22936.0
2023-08-04 13:45:00,66.28,66.36,66.22,66.32,27545.0,66.28,66.36,66.22,66.32,27545.0
2023-08-04 13:50:00,66.3,66.35,66.28,66.34,11735.0,66.3,66.35,66.28,66.34,11735.0
2023-08-04 13:55:00,66.36,66.46,66.35,66.4,10321.0,66.36,66.46,66.35,66.4,10321.0
2023-08-04 14:00:00,66.4,66.41,66.32,66.32,16362.0,66.4,66.41,66.32,66.32,16362.0
2023-08-04 14:05:00,66.31,66.37,66.27,66.34,12130.0,66.31,66.37,66.27,66.34,12130.0
2023-08-04 14:10:00,66.35,66.45,66.35,66.42,7018.0,66.35,66.45,66.35,66.42,7018.0
2023-08-04 14:15:00,66.42,66.44,66.35,66.37,17169.0,66.42,66.44,66.35,66.37,17169.0
2023-08-04 14:20:00,66.37,66.38,66.26,66.28,9747.0,66.37,66.38,66.26,66.28,9747.0
2023-08-04 14:25:00,66.26,66.36,66.21,66.3,13726.0,66.26,66.36,66.21,66.3,13726.0
2023-08-04 14:30:00,66.29,66.29,66.2,66.25,13723.0,66.29,66.29,66.2,66.25,13723.0
2023-08-04 14:35:00,66.24,66.24,66.18,66.18,10946.0,66.24,66.24,66.18,66.18,10946.0
2023-08-04 14:40:00,66.19,66.22,66.07,66.12,19376.0,66.19,66.22,66.07,66.12,19376.0
2023-08-04 14:45:00,66.1,66.11,66.01,66.05,13460.0,66.1,66.11,66.01,66.05,13460.0
2023-08-04 14:50:00,66.06,66.08,65.98,65.98,14096.0,66.06,66.08,65.98,65.98,14096.0
2023-08-04 14:55:00,65.97,66.06,65.96,66.01,17223.0,65.97,66.06,65.96,66.01,17223.0
2023-08-04 15:00:00,66.01,66.04,65.98,65.99,16134.0,66.01,66.04,65.98,65.99,16134.0
2023-08-04 15:05:00,66.0,66.01,65.98,66.0,15387.0,66.0,66.01,65.98,66.0,15387.0
2023-08-04 15:10:00,66.0,66.04,65.97,66.02,21124.0,66.0,66.04,65.97,66.02,21124.0
2023-08-04 15:15:00,66.02,66.05,66.0,66.0,19068.0,66.02,66.05,66.0,66.0,19068.0
2023-08-04 15:20:00,66.0,66.06,65.99,66.05,23734.0,66.0,66.06,65.99,66.05,23734.0
2023-08-04 15:25:00,66.06,66.09,66.03,66.06,25619.0,66.06,66.09,66.03,66.06,25619.0
2023-08-04 15:30:00,66.07,66.14,66.07,66.12,26504.0,66.07,66.14,66.07,66.12,26504.0
2023-08-04 15:35:00,66.12,66.14,66.06,66.08,43236.0,66.12,66.14,66.06,66.08,43236.0
2023-08-04 15:40:00,66.09,66.1,65.98,66.04,64317.0,66.09,66.1,65.98,66.04,64317.0
2023-08-04 15:45:00,66.05,66.14,66.04,66.1,80707.0,66.05,66.14,66.04,66.1,80707.0
2023-08-04 15:50:00,66.1,66.12,65.83,65.86,107111.0,66.1,66.12,65.83,65.86,107111.0
2023-08-04 15:55:00,65.87,66.0,65.79,65.8,369292.0,65.87,66.0,65.79,65.8,369292.0
2023-08-07 09:30:00,66.14,66.5,66.08,66.47,49646.0,66.14,66.5,66.08,66.47,49646.0
2023-08-07 09:35:00,66.44,66.75,66.41,66.68,29486.0,66.44,66.75,66.41,66.68,29486.0
2023-08-07 09:40:00,66.72,66.76,66.26,66.26,27371.0,66.72,66.76,66.26,66.26,27371.0
2023-08-07 09:45:00,66.24,66.39,66.1,66.31,13975.0,66.24,66.39,66.1,66.31,13975.0
2023-08-07 09:50:00,66.28,66.36,66.19,66.36,9642.0,66.28,66.36,66.19,66.36,9642.0
2023-08-07 09:55:00,66.33,66.5,66.25,66.5,14365.0,66.33,66.5,66.25,66.5,14365.0
2023-08-07 10:00:00,66.5,66.5,66.33,66.41,20542.0,66.5,66.5,66.33,66.41,20542.0
2023-08-07 10:05:00,66.42,66.54,66.41,66.5,25254.0,66.42,66.54,66.41,66.5,25254.0
2023-08-07 10:10:00,66.48,66.64,66.46,66.64,13042.0,66.48,66.64,66.46,66.64,13042.0
2023-08-07 10:15:00,66.65,66.73,66.64,66.7,16520.0,66.65,66.73,66.64,66.7,16520.0
2023-08-07 10:20:00,66.71,66.9,66.71,66.85,32823.0,66.71,66.9,66.71,66.85,32823.0
2023-08-07 10:25:00,66.85,66.9,66.8,66.83,11555.0,66.85,66.9,66.8,66.83,11555.0
2023-08-07 10:30:00,66.85,66.88,66.77,66.82,11503.0,66.85,66.88,66.77,66.82,11503.0
2023-08-07 10:35:00,66.85,66.86,66.76,66.82,12335.0,66.85,66.86,66.76,66.82,12335.0
2023-08-07 10:40:00,66.84,66.88,66.79,66.82,20038.0,66.84,66.88,66.79,66.82,20038.0
2023-08-07 10:45:00,66.86,66.86,66.77,66.79,11078.0,66.86,66.86,66.77,66.79,11078.0
2023-08-07 10:50:00,66.78,66.88,66.73,66.87,17721.0,66.78,66.88,66.73,66.87,17721.0
2023-08-07 10:55:00,66.88,66.94,66.84,66.85,24536.0,66.88,66.94,66.84,66.85,24536.0
2023-08-07 11:00:00,66.85,66.88,66.78,66.81,6626.0,66.85,66.88,66.78,66.81,6626.0
2023-08-07 11:05:00,66.82,66.87,66.81,66.85,12058.0,66.82,66.87,66.81,66.85,12058.0
2023-08-07 11:10:00,66.86,66.9,66.75,66.76,14207.0,66.86,66.9,66.75,66.76,14207.0
2023-08-07 11:15:00,66.73,66.8,66.73,66.78,7862.0,66.73,66.8,66.73,66.78,7862.0
2023-08-07 11:20:00,66.8,66.9,66.75,66.89,27792.0,66.8,66.9,66.75,66.89,27792.0
2023-08-07 11:25:00,66.88,66.88,66.75,66.83,12831.0,66.88,66.88,66.75,66.83,12831.0
2023-08-07 11:30:00,66.85,66.9,66.84,66.87,13242.0,66.85,66.9,66.84,66.87,13242.0
2023-08-07 11:35:00,66.88,66.89,66.8,66.81,12838.0,66.88,66.89,66.8,66.81,12838.0
2023-08-07 11:40:00,66.81,66.86,66.73,66.86,7214.0,66.81,66.86,66.73,66.86,7214.0
2023-08-07 11:45:00,66.86,66.87,66.8,66.84,12925.0,66.86,66.87,66.8,66.84,12925.0
2023-08-07 11:50:00,66.85,66.88,66.84,66.86,15340.0,66.85,66.88,66.84,66.86,15340.0
2023-08-07 11:55:00,66.86,66.92,66.83,66.88,8933.0,66.86,66.92,66.83,66.88,8933.0
2023-08-07 12:00:00,66.88,66.91,66.82,66.89,8592.0,66.88,66.91,66.82,66.89,8592.0
2023-08-07 12:05:00,66.9,66.9,66.87,66.89,5464.0,66.9,66.9,66.87,66.89,5464.0
2023-08-07 12:10:00,66.89,66.9,66.77,66.8,6001.0,66.89,66.9,66.77,66.8,6001.0
2023-08-07 12:15:00,66.78,66.81,66.77,66.79,7729.0,66.78,66.81,66.77,66.79,7729.0
2023-08-07 12:20:00,66.79,66.79,66.74,66.76,10296.0,66.79,66.79,66.74,66.76,10296.0
2023-08-07 12:25:00,66.79,66.84,66.78,66.8,25261.0,66.79,66.84,66.78,66.8,25261.0
2023-08-07 12:30:00,66.8,66.82,66.76,66.82,7646.0,66.8,66.82,66.76,66.82,7646.0
2023-08-07 12:35:00,66.83,66.83,66.76,66.78,4855.0,66.83,66.83,66.76,66.78,4855.0
2023-08-07 12:40:00,66.76,66.81,66.74,66.81,4994.0,66.76,66.81,66.74,66.81,4994.0
2023-08-07 12:45:00,66.81,66.81,66.77,66.79,6520.0,66.81,66.81,66.77,66.79,6520.0
2023-08-07 12:50:00,66.8,66.85,66.79,66.83,6362.0,66.8,66.85,66.79,66.83,6362.0
2023-08-07 12:55:00,66.84,66.86,66.81,66.84,12403.0,66.84,66.86,66.81,66.84,12403.0
2023-08-07 13:00:00,66.84,66.87,66.83,66.87,6120.0,66.84,66.87,66.83,66.87,6120.0
2023-08-07 13:05:00,66.88,66.94,66.84,66.94,11529.0,66.88,66.94,66.84,66.94,11529.0
2023-08-07 13:10:00,66.95,67.21,66.92,67.12,96751.0,66.95,67.21,66.92,67.12,96751.0
2023-08-07 13:15:00,67.11,67.15,67.05,67.09,18689.0,67.11,67.15,67.05,67.09,18689.0
2023-08-07 13:20:00,67.09,67.13,67.05,67.1,17975.0,67.09,67.13,67.05,67.1,17975.0
2023-08-07 13:25:00,67.11,67.14,67.06,67.1,11062.0,67.11,67.14,67.06,67.1,11062.0
2023-08-07 13:30:00,67.11,67.12,67.08,67.1,3626.0,67.11,67.12,67.08,67.1,3626.0
2023-08-07 13:35:00,67.09,67.11,66.94,66.97,23364.0,67.09,67.11,66.94,66.97,23364.0
2023-08-07 13:40:00,66.92,66.94,66.89,66.9,3810.0,66.92,66.94,66.89,66.9,3810.0
2023-08-07 13:45:00,66.9,66.94,66.89,66.9,7722.0,66.9,66.94,66.89,66.9,7722.0
2023-08-07 13:50:00,66.89,66.89,66.82,66.82,6291.0,66.89,66.89,66.82,66.82,6291.0
2023-08-07 13:55:00,66.85,66.86,66.81,66.85,10441.0,66.85,66.86,66.81,66.85,10441.0
2023-08-07 14:00:00,66.87,66.92,66.85,66.9,8337.0,66.87,66.92,66.85,66.9,8337.0
2023-08-07 14:05:00,66.89,66.91,66.86,66.88,7334.0,66.89,66.91,66.86,66.88,7334.0
2023-08-07 14:10:00,66.88,66.9,66.85,66.88,6503.0,66.88,66.9,66.85,66.88,6503.0
2023-08-07 14:15:00,66.87,66.9,66.87,66.88,5851.0,66.87,66.9,66.87,66.88,5851.0
2023-08-07 14:20:00,66.88,66.92,66.87,66.91,5741.0,66.88,66.92,66.87,66.91,5741.0
2023-08-07 14:25:00,66.91,66.91,66.88,66.91,10640.0,66.91,66.91,66.88,66.91,10640.0
2023-08-07 14:30:00,66.91,67.0,66.91,66.98,9415.0,66.91,67.0,66.91,66.98,9415.0
2023-08-07 14:35:00,67.0,67.0,66.95,66.95,6986.0,67.0,67.0,66.95,66.95,6986.0
2023-08-07 14:40:00,66.95,66.97,66.92,66.94,9105.0,66.95,66.97,66.92,66.94,9105.0
2023-08-07 14:45:00,66.93,66.97,66.92,66.92,8720.0,66.93,66.97,66.92,66.92,8720.0
2023-08-07 14:50:00,66.95,66.98,66.93,66.95,12484.0,66.95,66.98,66.93,66.95,12484.0
2023-08-07 14:55:00,66.97,67.06,66.95,67.06,15656.0,66.97,67.06,66.95,67.06,15656.0
2023-08-07 15:00:00,67.06,67.18,67.06,67.17,16516.0,67.06,67.18,67.06,67.17,16516.0
2023-08-07 15:05:00,67.16,67.18,67.04,67.06,100082.0,67.16,67.18,67.04,67.06,100082.0
2023-08-07 15:10:00,67.04,67.05,66.99,67.0,9285.0,67.04,67.05,66.99,67.0,9285.0
2023-08-07 15:15:00,67.01,67.01,66.94,66.95,19671.0,67.01,67.01,66.94,66.95,19671.0
2023-08-07 15:20:00,66.95,66.99,66.85,66.86,8762.0,66.95,66.99,66.85,66.86,8762.0
2023-08-07 15:25:00,66.87,66.88,66.82,66.87,8605.0,66.87,66.88,66.82,66.87,8605.0
2023-08-07 15:30:00,66.88,66.92,66.86,66.92,16360.0,66.88,66.92,66.86,66.92,16360.0
2023-08-07 15:35:00,66.93,66.95,66.89,66.9,21165.0,66.93,66.95,66.89,66.9,21165.0
2023-08-07 15:40:00,66.9,66.92,66.86,66.88,21886.0,66.9,66.92,66.86,66.88,21886.0
2023-08-07 15:45:00,66.88,66.92,66.77,66.83,68929.0,66.88,66.92,66.77,66.83,68929.0
2023-08-07 15:50:00,66.84,66.85,66.7,66.71,69670.0,66.84,66.85,66.7,66.71,69670.0
2023-08-07 15:55:00,66.72,66.85,66.72,66.84,148551.0,66.72,66.85,66.72,66.84,148551.0
2023-08-08 09:30:00,67.0,67.0,66.68,66.76,64211.0,67.0,67.0,66.68,66.76,64211.0
2023-08-08 09:35:00,66.82,66.93,66.63,66.8,15497.0,66.82,66.93,66.63,66.8,15497.0
2023-08-08 09:40:00,66.79,66.95,66.71,66.89,36490.0,66.79,66.95,66.71,66.89,36490.0
2023-08-08 09:45:00,66.91,67.02,66.66,66.67,29121.0,66.91,67.02,66.66,66.67,29121.0
2023-08-08 09:50:00,66.62,66.66,66.42,66.44,10539.0,66.62,66.66,66.42,66.44,10539.0
2023-08-08 09:55:00,66.4,66.56,66.36,66.55,4101.0,66.4,66.56,66.36,66.55,4101.0
2023-08-08 10:00:00,66.57,66.64,66.46,66.63,15738.0,66.57,66.64,66.46,66.63,15738.0
2023-08-08 10:05:00,66.64,66.65,66.52,66.62,6307.0,66.64,66.65,66.52,66.62,6307.0
2023-08-08 10:10:00,66.64,66.65,66.47,66.53,10931.0,66.64,66.65,66.47,66.53,10931.0
2023-08-08 10:15:00,66.55,66.55,66.42,66.48,5070.0,66.55,66.55,66.42,66.48,5070.0
2023-08-08 10:20:00,66.47,66.47,66.28,66.33,7447.0,66.47,66.47,66.28,66.33,7447.0
2023-08-08 10:25:00,66.3,66.38,66.25,66.29,7272.0,66.3,66.38,66.25,66.29,7272.0
2023-08-08 10:30:00,66.27,66.27,66.14,66.14,6597.0,66.27,66.27,66.14,66.14,6597.0
2023-08-08 10:35:00,66.12,66.19,66.09,66.12,13349.0,66.12,66.19,66.09,66.12,13349.0
2023-08-08 10:40:00,66.11,66.14,66.05,66.11,4846.0,66.11,66.14,66.05,66.11,4846.0
2023-08-08 10:45:00,66.19,66.24,66.13,66.21,13308.0,66.19,66.24,66.13,66.21,13308.0
2023-08-08 10:50:00,66.22,66.29,66.17,66.19,10018.0,66.22,66.29,66.17,66.19,10018.0
2023-08-08 10:55:00,66.19,66.31,66.17,66.28,7082.0,66.19,66.31,66.17,66.28,7082.0
2023-08-08 11:00:00,66.27,66.28,66.19,66.23,9792.0,66.27,66.28,66.19,66.23,9792.0
2023-08-08 11:05:00,66.23,66.35,66.22,66.26,7034.0,66.23,66.35,66.22,66.26,7034.0
2023-08-08 11:10:00,66.26,66.32,66.17,66.24,9132.0,66.26,66.32,66.17,66.24,9132.0
2023-08-08 11:15:00,66.25,66.32,66.24,66.3,5271.0,66.25,66.32,66.24,66.3,5271.0
2023-08-08 11:20:00,66.3,66.31,66.23,66.23,10104.0,66.3,66.31,66.23,66.23,10104.0
2023-08-08 11:25:00,66.25,66.25,66.1,66.15,26190.0,66.25,66.25,66.1,66.15,26190.0
2023-08-08 11:30:00,66.15,66.22,66.12,66.22,30675.0,66.15,66.22,66.12,66.22,30675.0
2023-08-08 11:35:00,66.23,66.28,66.03,66.11,28126.0,66.23,66.28,66.03,66.11,28126.0
2023-08-08 11:40:00,66.09,66.13,66.01,66.05,7531.0,66.09,66.13,66.01,66.05,7531.0
2023-08-08 11:45:00,66.03,66.13,66.01,66.13,10700.0,66.03,66.13,66.01,66.13,10700.0
2023-08-08 11:50:00,66.15,66.17,66.12,66.15,9226.0,66.15,66.17,66.12,66.15,9226.0
2023-08-08 11:55:00,66.15,66.23,66.09,66.2,11527.0,66.15,66.23,66.09,66.2,11527.0
2023-08-08 12:00:00,66.21,66.26,66.2,66.2,7604.0,66.21,66.26,66.2,66.2,7604.0
2023-08-08 12:05:00,66.19,66.24,66.17,66.24,6765.0,66.19,66.24,66.17,66.24,6765.0
2023-08-08 12:10:00,66.24,66.36,66.2,66.35,15232.0,66.24,66.36,66.2,66.35,15232.0
2023-08-08 12:15:00,66.34,66.35,66.22,66.3,8733.0,66.34,66.35,66.22,66.3,8733.0
2023-08-08 12:20:00,66.3,66.3,66.15,66.25,8117.0,66.3,66.3,66.15,66.25,8117.0
2023-08-08 12:25:00,66.23,66.28,66.22,66.23,13703.0,66.23,66.28,66.22,66.23,13703.0
2023-08-08 12:30:00,66.24,66.27,66.18,66.23,6704.0,66.24,66.27,66.18,66.23,6704.0
2023-08-08 12:35:00,66.23,66.27,66.21,66.27,7674.0,66.23,66.27,66.21,66.27,7674.0
2023-08-08 12:40:00,66.27,66.27,66.13,66.15,7664.0,66.27,66.27,66.13,66.15,7664.0
2023-08-08 12:45:00,66.16,66.21,66.12,66.21,11738.0,66.16,66.21,66.12,66.21,11738.0
2023-08-08 12:50:00,66.21,66.21,66.12,66.13,8869.0,66.21,66.21,66.12,66.13,8869.0
2023-08-08 12:55:00,66.14,66.15,66.09,66.14,15309.0,66.14,66.15,66.09,66.14,15309.0
2023-08-08 13:00:00,66.16,66.19,66.13,66.18,6934.0,66.16,66.19,66.13,66.18,6934.0
2023-08-08 13:05:00,66.17,66.25,66.17,66.25,5502.0,66.17,66.25,66.17,66.25,5502.0
2023-08-08 13:10:00,66.25,66.25,66.13,66.16,8095.0,66.25,66.25,66.13,66.16,8095.0
2023-08-08 13:15:00,66.15,66.22,66.15,66.19,6643.0,66.15,66.22,66.15,66.19,6643.0
2023-08-08 13:20:00,66.21,66.25,66.18,66.18,7183.0,66.21,66.25,66.18,66.18,7183.0
2023-08-08 13:25:00,66.19,66.2,66.15,66.17,8291.0,66.19,66.2,66.15,66.17,8291.0
2023-08-08 13:30:00,66.16,66.31,66.16,66.29,9221.0,66.16,66.31,66.16,66.29,9221.0
2023-08-08 13:35:00,66.29,66.43,66.29,66.43,7104.0,66.29,66.43,66.29,66.43,7104.0
2023-08-08 13:40:00,66.42,66.46,66.38,66.38,13165.0,66.42,66.46,66.38,66.38,13165.0
2023-08-08 13:45:00,66.38,66.47,66.38,66.47,5804.0,66.38,66.47,66.38,66.47,5804.0
2023-08-08 13:50:00,66.46,66.47,66.33,66.33,10783.0,66.46,66.47,66.33,66.33,10783.0
2023-08-08 13:55:00,66.34,66.38,66.28,66.31,15682.0,66.34,66.38,66.28,66.31,15682.0
2023-08-08 14:00:00,66.29,66.32,66.22,66.28,18549.0,66.29,66.32,66.22,66.28,18549.0
2023-08-08 14:05:00,66.27,66.33,66.24,66.31,9705.0,66.27,66.33,66.24,66.31,9705.0
2023-08-08 14:10:00,66.31,66.31,66.23,66.27,8028.0,66.31,66.31,66.23,66.27,8028.0
2023-08-08 14:15:00,66.28,66.32,66.27,66.29,9859.0,66.28,66.32,66.27,66.29,9859.0
2023-08-08 14:20:00,66.28,66.32,66.25,66.27,4461.0,66.28,66.32,66.25,66.27,4461.0
2023-08-08 14:25:00,66.27,66.29,66.24,66.25,15905.0,66.27,66.29,66.24,66.25,15905.0
2023-08-08 14:30:00,66.24,66.3,66.19,66.28,8511.0,66.24,66.3,66.19,66.28,8511.0
2023-08-08 14:35:00,66.28,66.28,66.25,66.25,5949.0,66.28,66.28,66.25,66.25,5949.0
2023-08-08 14:40:00,66.24,66.3,66.23,66.23,7819.0,66.24,66.3,66.23,66.23,7819.0
2023-08-08 14:45:00,66.22,66.23,66.2,66.22,9570.0,66.22,66.23,66.2,66.22,9570.0
2023-08-08 14:50:00,66.22,66.28,66.21,66.26,16958.0,66.22,66.28,66.21,66.26,16958.0
2023-08-08 14:55:00,66.25,66.35,66.22,66.35,10591.0,66.25,66.35,66.22,66.35,10591.0
2023-08-08 15:00:00,66.35,66.35,66.26,66.3,7789.0,66.35,66.35,66.26,66.3,7789.0
2023-08-08 15:05:00,66.3,66.33,66.29,66.29,11155.0,66.3,66.33,66.29,66.29,11155.0
2023-08-08 15:10:00,66.31,66.32,66.28,66.31,8430.0,66.31,66.32,66.28,66.31,8430.0
2023-08-08 15:15:00,66.31,66.43,66.31,66.41,7531.0,66.31,66.43,66.31,66.41,7531.0
2023-08-08 15:20:00,66.41,66.47,66.39,66.46,16523.0,66.41,66.47,66.39,66.46,16523.0
2023-08-08 15:25:00,66.46,66.49,66.45,66.46,17348.0,66.46,66.49,66.45,66.46,17348.0
2023-08-08 15:30:00,66.46,66.53,66.42,66.44,30672.0,66.46,66.53,66.42,66.44,30672.0
2023-08-08 15:35:00,66.44,66.45,66.34,66.36,25388.0,66.44,66.45,66.34,66.36,25388.0
2023-08-08 15:40:00,66.35,66.41,66.29,66.35,18816.0,66.35,66.41,66.29,66.35,18816.0
2023-08-08 15:45:00,66.36,66.38,66.23,66.29,53109.0,66.36,66.38,66.23,66.29,53109.0
2023-08-08 15:50:00,66.28,66.3,66.17,66.18,48705.0,66.28,66.3,66.17,66.18,48705.0
2023-08-08 15:55:00,66.19,66.28,66.17,66.25,110873.0,66.19,66.28,66.17,66.25,110873.0
2023-08-09 09:30:00,66.04,66.36,66.04,66.27,22782.0,66.04,66.36,66.04,66.27,22782.0
2023-08-09 09:35:00,66.28,66.41,66.2,66.38,12515.0,66.28,66.41,66.2,66.38,12515.0
2023-08-09 09:40:00,66.46,66.55,66.33,66.36,4361.0,66.46,66.55,66.33,66.36,4361.0
2023-08-09 09:45:00,66.36,66.47,66.36,66.38,4929.0,66.36,66.47,66.36,66.38,4929.0
2023-08-09 09:50:00,66.38,66.4,66.14,66.26,7616.0,66.38,66.4,66.14,66.26,7616.0
2023-08-09 09:55:00,66.25,66.25,65.94,65.97,34453.0,66.25,66.25,65.94,65.97,34453.0
2023-08-09 10:00:00,65.94,66.06,65.94,66.02,23713.0,65.94,66.06,65.94,66.02,23713.0
2023-08-09 10:05:00,66.01,66.02,65.9,65.9,16618.0,66.01,66.02,65.9,65.9,16618.0
2023-08-09 10:10:00,65.91,65.94,65.83,65.92,14948.0,65.91,65.94,65.83,65.92,14948.0
2023-08-09 10:15:00,65.9,66.06,65.87,66.03,18764.0,65.9,66.06,65.87,66.03,18764.0
2023-08-09 10:20:00,66.1,66.17,66.08,66.12,10018.0,66.1,66.17,66.08,66.12,10018.0
2023-08-09 10:25:00,66.12,66.15,66.04,66.06,12563.0,66.12,66.15,66.04,66.06,12563.0
2023-08-09 10:30:00,66.05,66.14,66.0,66.11,20747.0,66.05,66.14,66.0,66.11,20747.0
2023-08-09 10:35:00,66.11,66.19,66.11,66.16,12699.0,66.11,66.19,66.11,66.16,12699.0
2023-08-09 10:40:00,66.16,66.25,66.14,66.21,11510.0,66.16,66.25,66.14,66.21,11510.0
2023-08-09 10:45:00,66.22,66.24,66.07,66.1,12861.0,66.22,66.24,66.07,66.1,12861.0
2023-08-09 10:50:00,66.09,66.21,66.08,66.15,20145.0,66.09,66.21,66.08,66.15,20145.0
2023-08-09 10:55:00,66.16,66.33,66.15,66.3,10462.0,66.16,66.33,66.15,66.3,10462.0
2023-08-09 11:00:00,66.3,66.33,66.19,66.19,11617.0,66.3,66.33,66.19,66.19,11617.0
2023-08-09 11:05:00,66.2,66.35,66.2,66.34,10120.0,66.2,66.35,66.2,66.34,10120.0
2023-08-09 11:10:00,66.34,66.51,66.33,66.48,9439.0,66.34,66.51,66.33,66.48,9439.0
2023-08-09 11:15:00,66.47,66.48,66.24,66.3,19301.0,66.47,66.48,66.24,66.3,19301.0
2023-08-09 11:20:00,66.27,66.27,66.07,66.12,9426.0,66.27,66.27,66.07,66.12,9426.0
2023-08-09 11:25:00,66.14,66.14,65.99,66.02,9255.0,66.14,66.14,65.99,66.02,9255.0
2023-08-09 11:30:00,66.02,66.15,66.0,66.13,8728.0,66.02,66.15,66.0,66.13,8728.0
2023-08-09 11:35:00,66.12,66.12,66.05,66.05,6098.0,66.12,66.12,66.05,66.05,6098.0
2023-08-09 11:40:00,66.05,66.07,65.98,65.98,4871.0,66.05,66.07,65.98,65.98,4871.0
2023-08-09 11:45:00,65.98,66.0,65.87,65.87,6477.0,65.98,66.0,65.87,65.87,6477.0
2023-08-09 11:50:00,65.87,65.93,65.86,65.92,10694.0,65.87,65.93,65.86,65.92,10694.0
2023-08-09 11:55:00,65.94,65.94,65.88,65.94,3496.0,65.94,65.94,65.88,65.94,3496.0
2023-08-09 12:00:00,65.91,65.91,65.79,65.9,9017.0,65.91,65.91,65.79,65.9,9017.0
2023-08-09 12:05:00,65.91,66.04,65.91,66.04,4209.0,65.91,66.04,65.91,66.04,4209.0
2023-08-09 12:10:00,66.06,66.06,65.96,66.03,6498.0,66.06,66.06,65.96,66.03,6498.0
2023-08-09 12:15:00,66.03,66.03,65.99,66.0,5350.0,66.03,66.03,65.99,66.0,5350.0
2023-08-09 12:20:00,66.0,66.08,65.99,66.02,6646.0,66.0,66.08,65.99,66.02,6646.0
2023-08-09 12:25:00,66.05,66.09,66.03,66.05,11351.0,66.05,66.09,66.03,66.05,11351.0
2023-08-09 12:30:00,66.05,66.05,65.97,66.0,6932.0,66.05,66.05,65.97,66.0,6932.0
2023-08-09 12:35:00,66.0,66.02,65.94,66.01,7162.0,66.0,66.02,65.94,66.01,7162.0
2023-08-09 12:40:00,66.02,66.02,65.96,65.96,5625.0,66.02,66.02,65.96,65.96,5625.0
2023-08-09 12:45:00,65.97,66.07,65.97,66.05,7676.0,65.97,66.07,65.97,66.05,7676.0
2023-08-09 12:50:00,66.05,66.05,65.98,65.99,4224.0,66.05,66.05,65.98,65.99,4224.0
2023-08-09 12:55:00,66.0,66.03,65.96,65.98,7725.0,66.0,66.03,65.96,65.98,7725.0
2023-08-09 13:00:00,65.96,65.98,65.94,65.96,3239.0,65.96,65.98,65.94,65.96,3239.0
2023-08-09 13:05:00,65.97,66.07,65.97,66.05,7429.0,65.97,66.07,65.97,66.05,7429.0
2023-08-09 13:10:00,66.06,66.11,66.05,66.07,3232.0,66.06,66.11,66.05,66.07,3232.0
2023-08-09 13:15:00,66.06,66.12,66.02,66.12,8288.0,66.06,66.12,66.02,66.12,8288.0
2023-08-09 13:20:00,66.13,66.15,66.11,66.15,4421.0,66.13,66.15,66.11,66.15,4421.0
2023-08-09 13:25:00,66.13,66.18,66.09,66.17,10690.0,66.13,66.18,66.09,66.17,10690.0
2023-08-09 13:30:00,66.18,66.26,66.18,66.24,30908.0,66.18,66.26,66.18,66.24,30908.0
2023-08-09 13:35:00,66.25,66.25,66.17,66.17,7587.0,66.25,66.25,66.17,66.17,7587.0
2023-08-09 13:40:00,66.17,66.19,66.14,66.16,6449.0,66.17,66.19,66.14,66.16,6449.0
2023-08-09 13:45:00,66.17,66.18,66.14,66.14,6788.0,66.17,66.18,66.14,66.14,6788.0
2023-08-09 13:50:00,66.15,66.19,66.15,66.19,4522.0,66.15,66.19,66.15,66.19,4522.0
2023-08-09 13:55:00,66.17,66.2,66.16,66.17,5564.0,66.17,66.2,66.16,66.17,5564.0
2023-08-09 14:00:00,66.17,66.22,66.17,66.21,7909.0,66.17,66.22,66.17,66.21,7909.0
2023-08-09 14:05:00,66.22,66.27,66.22,66.26,8216.0,66.22,66.27,66.22,66.26,8216.0
2023-08-09 14:10:00,66.26,66.26,66.19,66.26,9520.0,66.26,66.26,66.19,66.26,9520.0
2023-08-09 14:15:00,66.26,66.28,66.23,66.28,12063.0,66.26,66.28,66.23,66.28,12063.0
2023-08-09 14:20:00,66.28,66.28,66.14,66.2,14269.0,66.28,66.28,66.14,66.2,14269.0
2023-08-09 14:25:00,66.19,66.2,66.15,66.17,8720.0,66.19,66.2,66.15,66.17,8720.0
2023-08-09 14:30:00,66.18,66.22,66.18,66.19,11470.0,66.18,66.22,66.18,66.19,11470.0
2023-08-09 14:35:00,66.2,66.21,66.14,66.14,9407.0,66.2,66.21,66.14,66.14,9407.0
2023-08-09 14:40:00,66.14,66.21,66.14,66.16,13754.0,66.14,66.21,66.14,66.16,13754.0
2023-08-09 14:45:00,66.16,66.2,66.16,66.2,15190.0,66.16,66.2,66.16,66.2,15190.0
2023-08-09 14:50:00,66.18,66.21,66.15,66.16,13405.0,66.18,66.21,66.15,66.16,13405.0
2023-08-09 14:55:00,66.16,66.2,66.15,66.16,13968.0,66.16,66.2,66.15,66.16,13968.0
2023-08-09 15:00:00,66.16,66.17,66.09,66.15,6567.0,66.16,66.17,66.09,66.15,6567.0
2023-08-09 15:05:00,66.13,66.16,66.12,66.14,8788.0,66.13,66.16,66.12,66.14,8788.0
2023-08-09 15:10:00,66.14,66.19,66.12,66.16,11369.0,66.14,66.19,66.12,66.16,11369.0
2023-08-09 15:15:00,66.15,66.17,66.12,66.13,20091.0,66.15,66.17,66.12,66.13,20091.0
2023-08-09 15:20:00,66.13,66.17,66.13,66.15,9407.0,66.13,66.17,66.13,66.15,9407.0
2023-08-09 15:25:00,66.15,66.17,66.11,66.12,12694.0,66.15,66.17,66.11,66.12,12694.0
2023-08-09 15:30:00,66.12,66.12,65.99,65.99,16197.0,66.12,66.12,65.99,65.99,16197.0
2023-08-09 15:35:00,65.99,66.0,65.92,65.93,14955.0,65.99,66.0,65.92,65.93,14955.0
2023-08-09 15:40:00,65.92,66.01,65.9,66.0,16267.0,65.92,66.01,65.9,66.0,16267.0
2023-08-09 15:45:00,65.99,65.99,65.85,65.88,25517.0,65.99,65.99,65.85,65.88,25517.0
2023-08-09 15:50:00,65.87,65.91,65.82,65.88,52996.0,65.87,65.91,65.82,65.88,52996.0
2023-08-09 15:55:00,65.88,65.96,65.79,65.8,251991.0,65.88,65.96,65.79,65.8,251991.0
2023-08-10 09:30:00,66.02,66.3,65.95,66.29,31234.0,66.02,66.3,65.95,66.29,31234.0
2023-08-10 09:35:00,66.24,66.37,66.2,66.27,29825.0,66.24,66.37,66.2,66.27,29825.0
2023-08-10 09:40:00,66.28,66.42,66.27,66.3,23251.0,66.28,66.42,66.27,66.3,23251.0
2023-08-10 09:45:00,66.26,66.37,66.2,66.2,13167.0,66.26,66.37,66.2,66.2,13167.0
2023-08-10 09:50:00,66.18,66.42,66.11,66.32,33201.0,66.18,66.42,66.11,66.32,33201.0
2023-08-10 09:55:00,66.31,66.4,66.26,66.32,13682.0,66.31,66.4,66.26,66.32,13682.0
2023-08-10 10:00:00,66.33,66.51,66.32,66.44,23498.0,66.33,66.51,66.32,66.44,23498.0
2023-08-10 10:05:00,66.43,66.76,66.41,66.7,17291.0,66.43,66.76,66.41,66.7,17291.0
2023-08-10 10:10:00,66.7,66.8,66.64,66.8,57608.0,66.7,66.8,66.64,66.8,57608.0
2023-08-10 10:15:00,66.8,66.88,66.77,66.81,9710.0,66.8,66.88,66.77,66.81,9710.0
2023-08-10 10:20:00,66.8,66.82,66.64,66.7,10749.0,66.8,66.82,66.64,66.7,10749.0
2023-08-10 10:25:00,66.72,66.76,66.62,66.66,12046.0,66.72,66.76,66.62,66.66,12046.0
2023-08-10 10:30:00,66.67,66.68,66.42,66.44,7901.0,66.67,66.68,66.42,66.44,7901.0
2023-08-10 10:35:00,66.43,66.54,66.4,66.52,6013.0,66.43,66.54,66.4,66.52,6013.0
2023-08-10 10:40:00,66.52,66.54,66.45,66.46,5059.0,66.52,66.54,66.45,66.46,5059.0
2023-08-10 10:45:00,66.45,66.55,66.38,66.55,14826.0,66.45,66.55,66.38,66.55,14826.0
2023-08-10 10:50:00,66.54,66.65,66.5,66.61,8259.0,66.54,66.65,66.5,66.61,8259.0
2023-08-10 10:55:00,66.63,66.71,66.59,66.59,9827.0,66.63,66.71,66.59,66.59,9827.0
2023-08-10 11:00:00,66.58,66.6,66.41,66.52,14638.0,66.58,66.6,66.41,66.52,14638.0
2023-08-10 11:05:00,66.5,66.5,66.41,66.46,11212.0,66.5,66.5,66.41,66.46,11212.0
2023-08-10 11:10:00,66.44,66.48,66.39,66.4,8794.0,66.44,66.48,66.39,66.4,8794.0
2023-08-10 11:15:00,66.4,66.4,66.27,66.27,3607.0,66.4,66.4,66.27,66.27,3607.0
2023-08-10 11:20:00,66.25,66.3,66.24,66.3,12724.0,66.25,66.3,66.24,66.3,12724.0
2023-08-10 11:25:00,66.3,66.32,66.23,66.31,11248.0,66.3,66.32,66.23,66.31,11248.0
2023-08-10 11:30:00,66.29,66.33,66.27,66.29,9846.0,66.29,66.33,66.27,66.29,9846.0
2023-08-10 11:35:00,66.31,66.4,66.3,66.35,12195.0,66.31,66.4,66.3,66.35,12195.0
2023-08-10 11:40:00,66.35,66.35,66.17,66.21,11534.0,66.35,66.35,66.17,66.21,11534.0
2023-08-10 11:45:00,66.23,66.26,66.16,66.18,11646.0,66.23,66.26,66.16,66.18,11646.0
2023-08-10 11:50:00,66.17,66.17,66.06,66.08,6305.0,66.17,66.17,66.06,66.08,6305.0
2023-08-10 11:55:00,66.1,66.19,66.06,66.13,9420.0,66.1,66.19,66.06,66.13,9420.0
2023-08-10 12:00:00,66.16,66.29,66.1,66.29,25712.0,66.16,66.29,66.1,66.29,25712.0
2023-08-10 12:05:00,66.28,66.29,66.22,66.22,5876.0,66.28,66.29,66.22,66.22,5876.0
2023-08-10 12:10:00,66.21,66.23,66.19,66.23,3586.0,66.21,66.23,66.19,66.23,3586.0
2023-08-10 12:15:00,66.21,66.21,66.13,66.17,8941.0,66.21,66.21,66.13,66.17,8941.0
2023-08-10 12:20:00,66.17,66.21,66.08,66.13,13588.0,66.17,66.21,66.08,66.13,13588.0
2023-08-10 12:25:00,66.08,66.09,65.97,66.02,4433.0,66.08,66.09,65.97,66.02,4433.0
2023-08-10 12:30:00,66.01,66.05,65.99,66.01,5506.0,66.01,66.05,65.99,66.01,5506.0
2023-08-10 12:35:00,66.03,66.04,65.96,66.02,6764.0,66.03,66.04,65.96,66.02,6764.0
2023-08-10 12:40:00,66.02,66.07,65.98,66.05,7276.0,66.02,66.07,65.98,66.05,7276.0
2023-08-10 12:45:00,66.04,66.08,66.03,66.06,3409.0,66.04,66.08,66.03,66.06,3409.0
2023-08-10 12:50:00,66.06,66.07,65.99,66.0,4611.0,66.06,66.07,65.99,66.0,4611.0
2023-08-10 12:55:00,65.98,65.99,65.89,65.95,10693.0,65.98,65.99,65.89,65.95,10693.0
2023-08-10 13:00:00,65.95,66.01,65.94,65.95,8749.0,65.95,66.01,65.94,65.95,8749.0
2023-08-10 13:05:00,65.95,66.0,65.95,65.98,6944.0,65.95,66.0,65.95,65.98,6944.0
2023-08-10 13:10:00,65.99,65.99,65.91,65.99,6861.0,65.99,65.99,65.91,65.99,6861.0
2023-08-10 13:15:00,65.99,66.03,65.99,66.01,4366.0,65.99,66.03,65.99,66.01,4366.0
2023-08-10 13:20:00,66.02,66.04,65.97,65.97,7804.0,66.02,66.04,65.97,65.97,7804.0
2023-08-10 13:25:00,65.97,65.98,65.91,65.92,11389.0,65.97,65.98,65.91,65.92,11389.0
2023-08-10 13:30:00,65.92,65.93,65.84,65.86,5936.0,65.92,65.93,65.84,65.86,5936.0
2023-08-10 13:35:00,65.86,65.89,65.83,65.83,6275.0,65.86,65.89,65.83,65.83,6275.0
2023-08-10 13:40:00,65.83,65.94,65.83,65.93,6128.0,65.83,65.94,65.83,65.93,6128.0
2023-08-10 13:45:00,65.95,66.02,65.94,65.98,6465.0,65.95,66.02,65.94,65.98,6465.0
2023-08-10 13:50:00,65.97,65.97,65.88,65.92,9842.0,65.97,65.97,65.88,65.92,9842.0
2023-08-10 13:55:00,65.88,65.88,65.8,65.84,9253.0,65.88,65.88,65.8,65.84,9253.0
2023-08-10 14:00:00,65.83,65.89,65.79,65.82,7870.0,65.83,65.89,65.79,65.82,7870.0
2023-08-10 14:05:00,65.82,66.03,65.82,65.98,11143.0,65.82,66.03,65.82,65.98,11143.0
2023-08-10 14:10:00,66.0,66.07,65.99,66.05,13017.0,66.0,66.07,65.99,66.05,13017.0
2023-08-10 14:15:00,66.07,66.07,65.98,66.01,12511.0,66.07,66.07,65.98,66.01,12511.0
2023-08-10 14:20:00,66.01,66.04,65.98,66.01,9617.0,66.01,66.04,65.98,66.01,9617.0
2023-08-10 14:25:00,66.01,66.02,65.93,65.93,10110.0,66.01,66.02,65.93,65.93,10110.0
2023-08-10 14:30:00,65.94,65.95,65.9,65.92,7698.0,65.94,65.95,65.9,65.92,7698.0
2023-08-10 14:35:00,65.92,65.94,65.89,65.91,14282.0,65.92,65.94,65.89,65.91,14282.0
2023-08-10 14:40:00,65.89,65.89,65.7,65.7,15119.0,65.89,65.89,65.7,65.7,15119.0
2023-08-10 14:45:00,65.71,65.83,65.7,65.81,15799.0,65.71,65.83,65.7,65.81,15799.0
2023-08-10 14:50:00,65.79,65.89,65.79,65.88,17459.0,65.79,65.89,65.79,65.88,17459.0
2023-08-10 14:55:00,65.89,65.89,65.84,65.86,16266.0,65.89,65.89,65.84,65.86,16266.0
2023-08-10 15:00:00,65.86,65.86,65.77,65.79,11055.0,65.86,65.86,65.77,65.79,11055.0
2023-08-10 15:05:00,65.79,65.85,65.78,65.82,32808.0,65.79,65.85,65.78,65.82,32808.0
2023-08-10 15:10:00,65.82,65.88,65.81,65.84,14630.0,65.82,65.88,65.81,65.84,14630.0
2023-08-10 15:15:00,65.84,65.87,65.78,65.78,13251.0,65.84,65.87,65.78,65.78,13251.0
2023-08-10 15:20:00,65.78,65.79,65.72,65.73,14440.0,65.78,65.79,65.72,65.73,14440.0
2023-08-10 15:25:00,65.73,65.74,65.67,65.7,21095.0,65.73,65.74,65.67,65.7,21095.0
2023-08-10 15:30:00,65.7,65.7,65.6,65.61,19634.0,65.7,65.7,65.6,65.61,19634.0
2023-08-10 15:35:00,65.61,65.61,65.51,65.56,26399.0,65.61,65.61,65.51,65.56,26399.0
2023-08-10 15:40:00,65.55,65.56,65.49,65.54,25817.0,65.55,65.56,65.49,65.54,25817.0
2023-08-10 15:45:00,65.54,65.57,65.49,65.56,47409.0,65.54,65.57,65.49,65.56,47409.0
2023-08-10 15:50:00,65.56,65.66,65.54,65.59,64824.0,65.56,65.66,65.54,65.59,64824.0
2023-08-10 15:55:00,65.6,65.78,65.57,65.75,209102.0,65.6,65.78,65.57,65.75,209102.0
2023-08-11 09:30:00,65.44,65.68,65.35,65.46,20079.0,65.44,65.68,65.35,65.46,20079.0
2023-08-11 09:35:00,65.51,65.61,65.39,65.56,21838.0,65.51,65.61,65.39,65.56,21838.0
2023-08-11 09:40:00,65.53,65.57,65.38,65.5,7192.0,65.53,65.57,65.38,65.5,7192.0
2023-08-11 09:45:00,65.45,65.57,65.41,65.52,5519.0,65.45,65.57,65.41,65.52,5519.0
2023-08-11 09:50:00,65.52,65.57,65.45,65.49,10230.0,65.52,65.57,65.45,65.49,10230.0
2023-08-11 09:55:00,65.49,65.5,65.38,65.4,15561.0,65.49,65.5,65.38,65.4,15561.0
2023-08-11 10:00:00,65.39,65.52,65.36,65.39,7350.0,65.39,65.52,65.36,65.39,7350.0
2023-08-11 10:05:00,65.38,65.44,65.34,65.4,13086.0,65.38,65.44,65.34,65.4,13086.0
2023-08-11 10:10:00,65.39,65.5,65.38,65.48,16614.0,65.39,65.5,65.38,65.48,16614.0
2023-08-11 10:15:00,65.45,65.56,65.43,65.52,11103.0,65.45,65.56,65.43,65.52,11103.0
2023-08-11 10:20:00,65.52,65.59,65.44,65.53,19608.0,65.52,65.59,65.44,65.53,19608.0
2023-08-11 10:25:00,65.5,65.53,65.41,65.47,14012.0,65.5,65.53,65.41,65.47,14012.0
2023-08-11 10:30:00,65.48,65.54,65.47,65.5,15138.0,65.48,65.54,65.47,65.5,15138.0
2023-08-11 10:35:00,65.48,65.66,65.46,65.63,29548.0,65.48,65.66,65.46,65.63,29548.0
2023-08-11 10:40:00,65.63,65.63,65.48,65.51,16763.0,65.63,65.63,65.48,65.51,16763.0
2023-08-11 10:45:00,65.5,65.55,65.39,65.4,16868.0,65.5,65.55,65.39,65.4,16868.0
2023-08-11 10:50:00,65.41,65.42,65.27,65.34,31124.0,65.41,65.42,65.27,65.34,31124.0
2023-08-11 10:55:00,65.34,65.37,65.22,65.23,13255.0,65.34,65.37,65.22,65.23,13255.0
2023-08-11 11:00:00,65.23,65.27,65.15,65.16,14609.0,65.23,65.27,65.15,65.16,14609.0
2023-08-11 11:05:00,65.16,65.18,65.08,65.08,14818.0,65.16,65.18,65.08,65.08,14818.0
2023-08-11 11:10:00,65.11,65.14,65.08,65.1,6942.0,65.11,65.14,65.08,65.1,6942.0
2023-08-11 11:15:00,65.09,65.12,65.04,65.12,11985.0,65.09,65.12,65.04,65.12,11985.0
2023-08-11 11:20:00,65.12,65.2,65.1,65.11,9383.0,65.12,65.2,65.1,65.11,9383.0
2023-08-11 11:25:00,65.11,65.24,65.1,65.24,8533.0,65.11,65.24,65.1,65.24,8533.0
2023-08-11 11:30:00,65.24,65.27,65.16,65.25,11312.0,65.24,65.27,65.16,65.25,11312.0
2023-08-11 11:35:00,65.22,65.34,65.22,65.28,9657.0,65.22,65.34,65.22,65.28,9657.0
2023-08-11 11:40:00,65.26,65.26,65.2,65.24,7955.0,65.26,65.26,65.2,65.24,7955.0
2023-08-11 11:45:00,65.27,65.36,65.26,65.36,7413.0,65.27,65.36,65.26,65.36,7413.0
2023-08-11 11:50:00,65.35,65.36,65.27,65.3,8483.0,65.35,65.36,65.27,65.3,8483.0
2023-08-11 11:55:00,65.3,65.41,65.28,65.37,7158.0,65.3,65.41,65.28,65.37,7158.0
2023-08-11 12:00:00,65.39,65.43,65.35,65.42,13570.0,65.39,65.43,65.35,65.42,13570.0
2023-08-11 12:05:00,65.4,65.46,65.36,65.45,17213.0,65.4,65.46,65.36,65.45,17213.0
2023-08-11 12:10:00,65.44,65.44,65.32,65.34,12926.0,65.44,65.44,65.32,65.34,12926.0
2023-08-11 12:15:00,65.32,65.43,65.32,65.42,14463.0,65.32,65.43,65.32,65.42,14463.0
2023-08-11 12:20:00,65.41,65.41,65.34,65.37,9151.0,65.41,65.41,65.34,65.37,9151.0
2023-08-11 12:25:00,65.37,65.37,65.26,65.28,10497.0,65.37,65.37,65.26,65.28,10497.0
2023-08-11 12:30:00,65.28,65.34,65.26,65.34,12694.0,65.28,65.34,65.26,65.34,12694.0
2023-08-11 12:35:00,65.32,65.51,65.29,65.51,754147.0,65.32,65.51,65.29,65.51,754147.0
2023-08-11 12:40:00,65.49,65.55,65.44,65.47,13346.0,65.49,65.55,65.44,65.47,13346.0
2023-08-11 12:45:00,65.47,65.62,65.47,65.58,12838.0,65.47,65.62,65.47,65.58,12838.0
2023-08-11 12:50:00,65.56,65.63,65.55,65.59,15313.0,65.56,65.63,65.55,65.59,15313.0
2023-08-11 12:55:00,65.58,65.61,65.57,65.58,7896.0,65.58,65.61,65.57,65.58,7896.0
2023-08-11 13:00:00,65.58,65.65,65.56,65.58,10406.0,65.58,65.65,65.56,65.58,10406.0
2023-08-11 13:05:00,65.56,65.56,65.48,65.5,7343.0,65.56,65.56,65.48,65.5,7343.0
2023-08-11 13:10:00,65.5,65.56,65.47,65.49,14839.0,65.5,65.56,65.47,65.49,14839.0
2023-08-11 13:15:00,65.48,65.51,65.45,65.49,9166.0,65.48,65.51,65.45,65.49,9166.0
2023-08-11 13:20:00,65.47,65.56,65.46,65.49,9389.0,65.47,65.56,65.46,65.49,9389.0
2023-08-11 13:25:00,65.51,65.54,65.46,65.52,14296.0,65.51,65.54,65.46,65.52,14296.0
2023-08-11 13:30:00,65.51,65.57,65.51,65.56,9758.0,65.51,65.57,65.51,65.56,9758.0
2023-08-11 13:35:00,65.56,65.57,65.48,65.49,10836.0,65.56,65.57,65.48,65.49,10836.0
2023-08-11 13:40:00,65.5,65.52,65.43,65.48,7312.0,65.5,65.52,65.43,65.48,7312.0
2023-08-11 13:45:00,65.44,65.48,65.44,65.46,7084.0,65.44,65.48,65.44,65.46,7084.0
2023-08-11 13:50:00,65.47,65.48,65.43,65.47,6266.0,65.47,65.48,65.43,65.47,6266.0
2023-08-11 13:55:00,65.47,65.49,65.44,65.48,9689.0,65.47,65.49,65.44,65.48,9689.0
2023-08-11 14:00:00,65.47,65.55,65.45,65.46,18020.0,65.47,65.55,65.45,65.46,18020.0
2023-08-11 14:05:00,65.46,65.49,65.43,65.47,9767.0,65.46,65.49,65.43,65.47,9767.0
2023-08-11 14:10:00,65.46,65.46,65.39,65.42,46310.0,65.46,65.46,65.39,65.42,46310.0
2023-08-11 14:15:00,65.41,65.5,65.41,65.48,9441.0,65.41,65.5,65.41,65.48,9441.0
2023-08-11 14:20:00,65.46,65.48,65.4,65.48,8565.0,65.46,65.48,65.4,65.48,8565.0
2023-08-11 14:25:00,65.47,65.52,65.46,65.46,13347.0,65.47,65.52,65.46,65.46,13347.0
2023-08-11 14:30:00,65.46,65.5,65.44,65.46,14494.0,65.46,65.5,65.44,65.46,14494.0
2023-08-11 14:35:00,65.45,65.45,65.39,65.4,11543.0,65.45,65.45,65.39,65.4,11543.0
2023-08-11 14:40:00,65.4,65.43,65.33,65.34,12319.0,65.4,65.43,65.33,65.34,12319.0
2023-08-11 14:45:00,65.34,65.4,65.34,65.36,15145.0,65.34,65.4,65.34,65.36,15145.0
2023-08-11 14:50:00,65.37,65.41,65.36,65.39,11281.0,65.37,65.41,65.36,65.39,11281.0
2023-08-11 14:55:00,65.4,65.44,65.4,65.42,13695.0,65.4,65.44,65.4,65.42,13695.0
2023-08-11 15:00:00,65.43,65.43,65.36,65.39,15250.0,65.43,65.43,65.36,65.39,15250.0
2023-08-11 15:05:00,65.4,65.41,65.3,65.3,19733.0,65.4,65.41,65.3,65.3,19733.0
2023-08-11 15:10:00,65.31,65.36,65.29,65.34,9991.0,65.31,65.36,65.29,65.34,9991.0
2023-08-11 15:15:00,65.34,65.37,65.32,65.37,12839.0,65.34,65.37,65.32,65.37,12839.0
2023-08-11 15:20:00,65.37,65.41,65.37,65.38,13689.0,65.37,65.41,65.37,65.38,13689.0
2023-08-11 15:25:00,65.39,65.52,65.39,65.51,22395.0,65.39,65.52,65.39,65.51,22395.0
2023-08-11 15:30:00,65.52,65.58,65.52,65.57,26103.0,65.52,65.58,65.52,65.57,26103.0
2023-08-11 15:35:00,65.57,65.63,65.56,65.63,20434.0,65.57,65.63,65.56,65.63,20434.0
2023-08-11 15:40:00,65.63,65.66,65.59,65.59,25959.0,65.63,65.66,65.59,65.59,25959.0
2023-08-11 15:45:00,65.58,65.62,65.57,65.59,53526.0,65.58,65.62,65.57,65.59,53526.0
2023-08-11 15:50:00,65.58,65.64,65.57,65.6,57906.0,65.58,65.64,65.57,65.6,57906.0
2023-08-11 15:55:00,65.61,65.77,65.53,65.77,256060.0,65.61,65.77,65.53,65.77,256060.0
2023-08-14 09:30:00,65.63,66.06,65.58,66.01,590647.0,65.63,66.06,65.58,66.01,590647.0
2023-08-14 09:35:00,66.01,66.46,66.01,66.43,24179.0,66.01,66.46,66.01,66.43,24179.0
2023-08-14 09:40:00,66.42,66.56,66.27,66.43,38000.0,66.42,66.56,66.27,66.43,38000.0
2023-08-14 09:45:00,66.43,66.68,66.4,66.4,42309.0,66.43,66.68,66.4,66.4,42309.0
2023-08-14 09:50:00,66.44,66.77,66.38,66.75,69073.0,66.44,66.77,66.38,66.75,69073.0
2023-08-14 09:55:00,66.72,66.9,66.68,66.85,28166.0,66.72,66.9,66.68,66.85,28166.0
2023-08-14 10:00:00,66.84,66.95,66.81,66.86,61368.0,66.84,66.95,66.81,66.86,61368.0
2023-08-14 10:05:00,66.92,67.02,66.85,67.0,60439.0,66.92,67.02,66.85,67.0,60439.0
2023-08-14 10:10:00,67.0,67.08,66.95,66.99,49322.0,67.0,67.08,66.95,66.99,49322.0
2023-08-14 10:15:00,66.97,67.04,66.88,66.91,34828.0,66.97,67.04,66.88,66.91,34828.0
2023-08-14 10:20:00,66.91,67.05,66.88,67.02,23277.0,66.91,67.05,66.88,67.02,23277.0
2023-08-14 10:25:00,67.0,67.1,66.96,67.06,19684.0,67.0,67.1,66.96,67.06,19684.0
2023-08-14 10:30:00,67.04,67.08,66.94,67.0,18851.0,67.04,67.08,66.94,67.0,18851.0
2023-08-14 10:35:00,67.0,67.14,66.99,67.13,19334.0,67.0,67.14,66.99,67.13,19334.0
2023-08-14 10:40:00,67.12,67.15,67.06,67.06,15101.0,67.12,67.15,67.06,67.06,15101.0
2023-08-14 10:45:00,67.08,67.2,67.08,67.08,27048.0,67.08,67.2,67.08,67.08,27048.0
2023-08-14 10:50:00,67.09,67.2,67.06,67.17,32899.0,67.09,67.2,67.06,67.17,32899.0
2023-08-14 10:55:00,67.18,67.27,67.11,67.14,56177.0,67.18,67.27,67.11,67.14,56177.0
2023-08-14 11:00:00,67.13,67.14,66.95,66.96,24595.0,67.13,67.14,66.95,66.96,24595.0
2023-08-14 11:05:00,66.96,67.05,66.93,66.99,22633.0,66.96,67.05,66.93,66.99,22633.0
2023-08-14 11:10:00,67.0,67.08,66.98,67.06,27370.0,67.0,67.08,66.98,67.06,27370.0
2023-08-14 11:15:00,67.08,67.1,66.98,67.04,23692.0,67.08,67.1,66.98,67.04,23692.0
2023-08-14 11:20:00,67.01,67.01,66.83,66.85,19501.0,67.01,67.01,66.83,66.85,19501.0
2023-08-14 11:25:00,66.86,66.93,66.82,66.85,15885.0,66.86,66.93,66.82,66.85,15885.0
2023-08-14 11:30:00,66.84,66.84,66.63,66.76,17910.0,66.84,66.84,66.63,66.76,17910.0
2023-08-14 11:35:00,66.74,66.78,66.69,66.69,202571.0,66.74,66.78,66.69,66.69,202571.0
2023-08-14 11:40:00,66.7,66.76,66.68,66.75,7709.0,66.7,66.76,66.68,66.75,7709.0
2023-08-14 11:45:00,66.74,66.77,66.69,66.72,9240.0,66.74,66.77,66.69,66.72,9240.0
2023-08-14 11:50:00,66.73,66.74,66.62,66.63,8325.0,66.73,66.74,66.62,66.63,8325.0
2023-08-14 11:55:00,66.64,66.71,66.64,66.66,6439.0,66.64,66.71,66.64,66.66,6439.0
2023-08-14 12:00:00,66.66,66.68,66.61,66.64,8256.0,66.66,66.68,66.61,66.64,8256.0
2023-08-14 12:05:00,66.66,66.66,66.6,66.61,5246.0,66.66,66.66,66.6,66.61,5246.0
2023-08-14 12:10:00,66.61,66.69,66.61,66.62,9545.0,66.61,66.69,66.61,66.62,9545.0
2023-08-14 12:15:00,66.61,66.82,66.6,66.8,38782.0,66.61,66.82,66.6,66.8,38782.0
2023-08-14 12:20:00,66.8,66.81,66.73,66.75,8924.0,66.8,66.81,66.73,66.75,8924.0
2023-08-14 12:25:00,66.76,66.76,66.7,66.7,11663.0,66.76,66.76,66.7,66.7,11663.0
2023-08-14 12:30:00,66.7,66.7,66.62,66.62,5665.0,66.7,66.7,66.62,66.62,5665.0
2023-08-14 12:35:00,66.62,66.77,66.61,66.77,37214.0,66.62,66.77,66.61,66.77,37214.0
2023-08-14 12:40:00,66.78,66.88,66.74,66.84,8735.0,66.78,66.88,66.74,66.84,8735.0
2023-08-14 12:45:00,66.84,66.93,66.84,66.88,7359.0,66.84,66.93,66.84,66.88,7359.0
2023-08-14 12:50:00,66.89,66.89,66.81,66.83,3132.0,66.89,66.89,66.81,66.83,3132.0
2023-08-14 12:55:00,66.83,66.86,66.79,66.79,8941.0,66.83,66.86,66.79,66.79,8941.0
2023-08-14 13:00:00,66.79,66.82,66.75,66.82,9695.0,66.79,66.82,66.75,66.82,9695.0
2023-08-14 13:05:00,66.8,66.81,66.77,66.77,14807.0,66.8,66.81,66.77,66.77,14807.0
2023-08-14 13:10:00,66.76,66.81,66.75,66.8,13036.0,66.76,66.81,66.75,66.8,13036.0
2023-08-14 13:15:00,66.8,66.87,66.78,66.78,15842.0,66.8,66.87,66.78,66.78,15842.0
2023-08-14 13:20:00,66.8,66.88,66.79,66.86,8423.0,66.8,66.88,66.79,66.86,8423.0
2023-08-14 13:25:00,66.86,66.86,66.79,66.86,9218.0,66.86,66.86,66.79,66.86,9218.0
2023-08-14 13:30:00,66.85,66.92,66.84,66.85,6853.0,66.85,66.92,66.84,66.85,6853.0
2023-08-14 13:35:00,66.85,66.95,66.83,66.88,26423.0,66.85,66.95,66.83,66.88,26423.0
2023-08-14 13:40:00,66.89,66.94,66.87,66.88,11757.0,66.89,66.94,66.87,66.88,11757.0
2023-08-14 13:45:00,66.89,66.9,66.82,66.82,9986.0,66.89,66.9,66.82,66.82,9986.0
2023-08-14 13:50:00,66.83,66.87,66.81,66.85,6969.0,66.83,66.87,66.81,66.85,6969.0
2023-08-14 13:55:00,66.85,66.85,66.82,66.85,10144.0,66.85,66.85,66.82,66.85,10144.0
2023-08-14 14:00:00,66.85,66.85,66.77,66.81,12981.0,66.85,66.85,66.77,66.81,12981.0
2023-08-14 14:05:00,66.8,66.85,66.78,66.82,11009.0,66.8,66.85,66.78,66.82,11009.0
2023-08-14 14:10:00,66.81,66.83,66.77,66.81,10705.0,66.81,66.83,66.77,66.81,10705.0
2023-08-14 14:15:00,66.83,66.83,66.75,66.77,12148.0,66.83,66.83,66.75,66.77,12148.0
2023-08-14 14:20:00,66.78,66.83,66.77,66.8,9550.0,66.78,66.83,66.77,66.8,9550.0
2023-08-14 14:25:00,66.8,66.81,66.77,66.77,8067.0,66.8,66.81,66.77,66.77,8067.0
2023-08-14 14:30:00,66.78,66.83,66.78,66.81,10268.0,66.78,66.83,66.78,66.81,10268.0
2023-08-14 14:35:00,66.81,66.83,66.77,66.77,11888.0,66.81,66.83,66.77,66.77,11888.0
2023-08-14 14:40:00,66.77,66.78,66.73,66.77,15666.0,66.77,66.78,66.73,66.77,15666.0
2023-08-14 14:45:00,66.78,66.82,66.75,66.78,10440.0,66.78,66.82,66.75,66.78,10440.0
2023-08-14 14:50:00,66.77,66.81,66.77,66.81,10332.0,66.77,66.81,66.77,66.81,10332.0
2023-08-14 14:55:00,66.8,66.81,66.76,66.78,13215.0,66.8,66.81,66.76,66.78,13215.0
2023-08-14 15:00:00,66.79,66.81,66.75,66.75,10068.0,66.79,66.81,66.75,66.75,10068.0
2023-08-14 15:05:00,66.75,66.79,66.73,66.75,12928.0,66.75,66.79,66.73,66.75,12928.0
2023-08-14 15:10:00,66.74,66.74,66.67,66.67,11165.0,66.74,66.74,66.67,66.67,11165.0
2023-08-14 15:15:00,66.68,66.71,66.64,66.64,13385.0,66.68,66.71,66.64,66.64,13385.0
2023-08-14 15:20:00,66.63,66.68,66.6,66.6,15053.0,66.63,66.68,66.6,66.6,15053.0
2023-08-14 15:25:00,66.6,66.68,66.57,66.67,18050.0,66.6,66.68,66.57,66.67,18050.0
2023-08-14 15:30:00,66.67,66.73,66.64,66.71,22269.0,66.67,66.73,66.64,66.71,22269.0
2023-08-14 15:35:00,66.71,66.78,66.71,66.76,25620.0,66.71,66.78,66.71,66.76,25620.0
2023-08-14 15:40:00,66.76,66.81,66.75,66.78,24670.0,66.76,66.81,66.75,66.78,24670.0
2023-08-14 15:45:00,66.79,66.8,66.74,66.79,39947.0,66.79,66.8,66.74,66.79,39947.0
2023-08-14 15:50:00,66.8,66.84,66.75,66.84,68303.0,66.8,66.84,66.75,66.84,68303.0
2023-08-14 15:55:00,66.84,66.86,66.78,66.85,219794.0,66.84,66.86,66.78,66.85,219794.0
2023-08-15 09:30:00,65.98,66.48,65.9,65.9,76392.0,65.98,66.48,65.9,65.9,76392.0
2023-08-15 09:35:00,65.89,66.04,65.88,65.92,8138.0,65.89,66.04,65.88,65.92,8138.0
2023-08-15 09:40:00,65.92,66.1,65.87,66.07,61618.0,65.92,66.1,65.87,66.07,61618.0
2023-08-15 09:45:00,66.05,66.26,66.04,66.16,3188.0,66.05,66.26,66.04,66.16,3188.0
2023-08-15 09:50:00,66.16,66.33,66.15,66.3,3878.0,66.16,66.33,66.15,66.3,3878.0
2023-08-15 09:55:00,66.29,66.32,66.08,66.14,44394.0,66.29,66.32,66.08,66.14,44394.0
2023-08-15 10:00:00,66.17,66.26,66.0,66.05,66164.0,66.17,66.26,66.0,66.05,66164.0
2023-08-15 10:05:00,66.01,66.01,65.87,65.88,7057.0,66.01,66.01,65.87,65.88,7057.0
2023-08-15 10:10:00,65.89,65.97,65.82,65.95,6744.0,65.89,65.97,65.82,65.95,6744.0
2023-08-15 10:15:00,65.94,66.01,65.86,65.92,9074.0,65.94,66.01,65.86,65.92,9074.0
2023-08-15 10:20:00,65.94,65.99,65.87,65.88,6039.0,65.94,65.99,65.87,65.88,6039.0
2023-08-15 10:25:00,65.89,65.94,65.84,65.93,8508.0,65.89,65.94,65.84,65.93,8508.0
2023-08-15 10:30:00,65.93,65.94,65.83,65.83,11873.0,65.93,65.94,65.83,65.83,11873.0
2023-08-15 10:35:00,65.84,65.88,65.75,65.78,7591.0,65.84,65.88,65.75,65.78,7591.0
2023-08-15 10:40:00,65.81,65.85,65.76,65.84,8550.0,65.81,65.85,65.76,65.84,8550.0
2023-08-15 10:45:00,65.84,65.86,65.77,65.79,5162.0,65.84,65.86,65.77,65.79,5162.0
2023-08-15 10:50:00,65.79,65.8,65.64,65.64,7221.0,65.79,65.8,65.64,65.64,7221.0
2023-08-15 10:55:00,65.65,65.7,65.64,65.69,7651.0,65.65,65.7,65.64,65.69,7651.0
2023-08-15 11:00:00,65.68,65.75,65.65,65.7,16116.0,65.68,65.75,65.65,65.7,16116.0
2023-08-15 11:05:00,65.72,65.81,65.71,65.79,4028.0,65.72,65.81,65.71,65.79,4028.0
2023-08-15 11:10:00,65.81,65.82,65.69,65.74,6591.0,65.81,65.82,65.69,65.74,6591.0
2023-08-15 11:15:00,65.73,65.75,65.63,65.64,11438.0,65.73,65.75,65.63,65.64,11438.0
2023-08-15 11:20:00,65.65,65.68,65.63,65.64,7985.0,65.65,65.68,65.63,65.64,7985.0
2023-08-15 11:25:00,65.64,65.73,65.64,65.71,13211.0,65.64,65.73,65.64,65.71,13211.0
2023-08-15 11:30:00,65.7,65.72,65.61,65.62,7979.0,65.7,65.72,65.61,65.62,7979.0
2023-08-15 11:35:00,65.62,65.75,65.61,65.73,6375.0,65.62,65.75,65.61,65.73,6375.0
2023-08-15 11:40:00,65.72,65.72,65.65,65.68,6285.0,65.72,65.72,65.65,65.68,6285.0
2023-08-15 11:45:00,65.69,65.72,65.66,65.72,8840.0,65.69,65.72,65.66,65.72,8840.0
2023-08-15 11:50:00,65.72,65.79,65.71,65.73,4816.0,65.72,65.79,65.71,65.73,4816.0
2023-08-15 11:55:00,65.71,65.72,65.62,65.63,6842.0,65.71,65.72,65.62,65.63,6842.0
2023-08-15 12:00:00,65.62,65.62,65.57,65.57,6876.0,65.62,65.62,65.57,65.57,6876.0
2023-08-15 12:05:00,65.56,65.58,65.54,65.58,6308.0,65.56,65.58,65.54,65.58,6308.0
2023-08-15 12:10:00,65.57,65.57,65.48,65.51,12227.0,65.57,65.57,65.48,65.51,12227.0
2023-08-15 12:15:00,65.51,65.54,65.49,65.5,4316.0,65.51,65.54,65.49,65.5,4316.0
2023-08-15 12:20:00,65.5,65.54,65.49,65.52,5353.0,65.5,65.54,65.49,65.52,5353.0
2023-08-15 12:25:00,65.52,65.53,65.46,65.51,9887.0,65.52,65.53,65.46,65.51,9887.0
2023-08-15 12:30:00,65.5,65.53,65.44,65.46,9984.0,65.5,65.53,65.44,65.46,9984.0
2023-08-15 12:35:00,65.45,65.47,65.38,65.39,3801.0,65.45,65.47,65.38,65.39,3801.0
2023-08-15 12:40:00,65.39,65.43,65.32,65.34,5430.0,65.39,65.43,65.32,65.34,5430.0
2023-08-15 12:45:00,65.33,65.37,65.32,65.36,4295.0,65.33,65.37,65.32,65.36,4295.0
2023-08-15 12:50:00,65.36,65.37,65.33,65.35,5770.0,65.36,65.37,65.33,65.35,5770.0
2023-08-15 12:55:00,65.36,65.39,65.33,65.34,5130.0,65.36,65.39,65.33,65.34,5130.0
2023-08-15 13:00:00,65.34,65.37,65.3,65.31,4907.0,65.34,65.37,65.3,65.31,4907.0
2023-08-15 13:05:00,65.3,65.39,65.28,65.39,12392.0,65.3,65.39,65.28,65.39,12392.0
2023-08-15 13:10:00,65.43,65.47,65.38,65.41,6880.0,65.43,65.47,65.38,65.41,6880.0
2023-08-15 13:15:00,65.4,65.4,65.33,65.34,4984.0,65.4,65.4,65.33,65.34,4984.0
2023-08-15 13:20:00,65.34,65.36,65.3,65.36,7224.0,65.34,65.36,65.3,65.36,7224.0
2023-08-15 13:25:00,65.36,65.38,65.31,65.31,4443.0,65.36,65.38,65.31,65.31,4443.0
2023-08-15 13:30:00,65.33,65.37,65.29,65.29,5725.0,65.33,65.37,65.29,65.29,5725.0
2023-08-15 13:35:00,65.29,65.29,65.23,65.24,6045.0,65.29,65.29,65.23,65.24,6045.0
2023-08-15 13:40:00,65.23,65.28,65.2,65.25,6577.0,65.23,65.28,65.2,65.25,6577.0
2023-08-15 13:45:00,65.25,65.32,65.22,65.28,9150.0,65.25,65.32,65.22,65.28,9150.0
2023-08-15 13:50:00,65.29,65.3,65.23,65.23,9110.0,65.29,65.3,65.23,65.23,9110.0
2023-08-15 13:55:00,65.23,65.31,65.22,65.29,6465.0,65.23,65.31,65.22,65.29,6465.0
2023-08-15 14:00:00,65.29,65.31,65.25,65.27,8362.0,65.29,65.31,65.25,65.27,8362.0
2023-08-15 14:05:00,65.25,65.25,65.2,65.25,6056.0,65.25,65.25,65.2,65.25,6056.0
2023-08-15 14:10:00,65.25,65.28,65.21,65.24,5212.0,65.25,65.28,65.21,65.24,5212.0
2023-08-15 14:15:00,65.22,65.25,65.18,65.22,19950.0,65.22,65.25,65.18,65.22,19950.0
2023-08-15 14:20:00,65.21,65.22,65.17,65.18,4178.0,65.21,65.22,65.17,65.18,4178.0
2023-08-15 14:25:00,65.18,65.28,65.17,65.28,13016.0,65.18,65.28,65.17,65.28,13016.0
2023-08-15 14:30:00,65.31,65.47,65.31,65.46,21400.0,65.31,65.47,65.31,65.46,21400.0
2023-08-15 14:35:00,65.44,65.49,65.4,65.48,24378.0,65.44,65.49,65.4,65.48,24378.0
2023-08-15 14:40:00,65.49,65.55,65.49,65.53,6790.0,65.49,65.55,65.49,65.53,6790.0
2023-08-15 14:45:00,65.53,65.54,65.42,65.44,6135.0,65.53,65.54,65.42,65.44,6135.0
2023-08-15 14:50:00,65.44,65.49,65.44,65.48,6035.0,65.44,65.49,65.44,65.48,6035.0
2023-08-15 14:55:00,65.48,65.49,65.43,65.45,7993.0,65.48,65.49,65.43,65.45,7993.0
2023-08-15 15:00:00,65.47,65.47,65.42,65.43,5680.0,65.47,65.47,65.42,65.43,5680.0
2023-08-15 15:05:00,65.42,65.44,65.39,65.4,7387.0,65.42,65.44,65.39,65.4,7387.0
2023-08-15 15:10:00,65.4,65.41,65.35,65.39,8784.0,65.4,65.41,65.35,65.39,8784.0
2023-08-15 15:15:00,65.37,65.51,65.35,65.51,11058.0,65.37,65.51,65.35,65.51,11058.0
2023-08-15 15:20:00,65.51,65.55,65.5,65.53,6141.0,65.51,65.55,65.5,65.53,6141.0
2023-08-15 15:25:00,65.53,65.53,65.38,65.39,10578.0,65.53,65.53,65.38,65.39,10578.0
2023-08-15 15:30:00,65.37,65.44,65.34,65.4,13758.0,65.37,65.44,65.34,65.4,13758.0
2023-08-15 15:35:00,65.41,65.43,65.34,65.34,13516.0,65.41,65.43,65.34,65.34,13516.0
2023-08-15 15:40:00,65.34,65.34,65.22,65.23,18696.0,65.34,65.34,65.22,65.23,18696.0
2023-08-15 15:45:00,65.22,65.26,65.17,65.19,32649.0,65.22,65.26,65.17,65.19,32649.0
2023-08-15 15:50:00,65.19,65.31,65.17,65.28,51457.0,65.19,65.31,65.17,65.28,51457.0
2023-08-15 15:55:00,65.27,65.36,65.22,65.24,134283.0,65.27,65.36,65.22,65.24,134283.0
2023-08-16 09:30:00,65.11,65.51,65.08,65.38,22905.0,65.11,65.51,65.08,65.38,22905.0
2023-08-16 09:35:00,65.42,65.6,65.38,65.46,18889.0,65.42,65.6,65.38,65.46,18889.0
2023-08-16 09:40:00,65.45,65.46,65.31,65.38,9104.0,65.45,65.46,65.31,65.38,9104.0
2023-08-16 09:45:00,65.37,65.4,65.28,65.35,11775.0,65.37,65.4,65.28,65.35,11775.0
2023-08-16 09:50:00,65.34,65.41,65.25,65.36,7449.0,65.34,65.41,65.25,65.36,7449.0
2023-08-16 09:55:00,65.35,65.44,65.35,65.37,7836.0,65.35,65.44,65.35,65.37,7836.0
2023-08-16 10:00:00,65.38,65.38,65.17,65.2,13060.0,65.38,65.38,65.17,65.2,13060.0
2023-08-16 10:05:00,65.22,65.27,65.13,65.13,17003.0,65.22,65.27,65.13,65.13,17003.0
2023-08-16 10:10:00,65.13,65.16,65.02,65.06,14108.0,65.13,65.16,65.02,65.06,14108.0
2023-08-16 10:15:00,65.03,65.14,65.02,65.08,4537.0,65.03,65.14,65.02,65.08,4537.0
2023-08-16 10:20:00,65.11,65.12,64.96,64.99,10891.0,65.11,65.12,64.96,64.99,10891.0
2023-08-16 10:25:00,64.99,65.08,64.97,65.03,15043.0,64.99,65.08,64.97,65.03,15043.0
2023-08-16 10:30:00,65.06,65.07,64.93,64.93,10296.0,65.06,65.07,64.93,64.93,10296.0
2023-08-16 10:35:00,64.92,64.97,64.87,64.92,11369.0,64.92,64.97,64.87,64.92,11369.0
2023-08-16 10:40:00,64.92,64.96,64.9,64.95,14279.0,64.92,64.96,64.9,64.95,14279.0
2023-08-16 10:45:00,64.95,65.12,64.88,65.12,15871.0,64.95,65.12,64.88,65.12,15871.0
2023-08-16 10:50:00,65.12,65.12,65.04,65.06,12153.0,65.12,65.12,65.04,65.06,12153.0
2023-08-16 10:55:00,65.06,65.11,65.03,65.07,13015.0,65.06,65.11,65.03,65.07,13015.0
2023-08-16 11:00:00,65.06,65.11,64.98,65.01,11211.0,65.06,65.11,64.98,65.01,11211.0
2023-08-16 11:05:00,65.03,65.03,64.95,64.95,4252.0,65.03,65.03,64.95,64.95,4252.0
2023-08-16 11:10:00,64.95,64.98,64.91,64.98,7084.0,64.95,64.98,64.91,64.98,7084.0
2023-08-16 11:15:00,64.98,65.02,64.95,64.98,7984.0,64.98,65.02,64.95,64.98,7984.0
2023-08-16 11:20:00,64.97,64.97,64.93,64.96,9327.0,64.97,64.97,64.93,64.96,9327.0
2023-08-16 11:25:00,64.97,64.99,64.94,64.96,6854.0,64.97,64.99,64.94,64.96,6854.0
2023-08-16 11:30:00,64.95,64.96,64.89,64.94,8006.0,64.95,64.96,64.89,64.94,8006.0
2023-08-16 11:35:00,64.95,64.99,64.92,64.97,10534.0,64.95,64.99,64.92,64.97,10534.0
2023-08-16 11:40:00,64.96,64.98,64.87,64.87,6909.0,64.96,64.98,64.87,64.87,6909.0
2023-08-16 11:45:00,64.87,64.9,64.86,64.88,6098.0,64.87,64.9,64.86,64.88,6098.0
2023-08-16 11:50:00,64.89,64.89,64.76,64.8,9674.0,64.89,64.89,64.76,64.8,9674.0
2023-08-16 11:55:00,64.81,64.83,64.77,64.81,11716.0,64.81,64.83,64.77,64.81,11716.0
2023-08-16 12:00:00,64.81,64.85,64.8,64.83,5585.0,64.81,64.85,64.8,64.83,5585.0
2023-08-16 12:05:00,64.83,64.83,64.7,64.73,6272.0,64.83,64.83,64.7,64.73,6272.0
2023-08-16 12:10:00,64.72,64.76,64.67,64.69,9033.0,64.72,64.76,64.67,64.69,9033.0
2023-08-16 12:15:00,64.66,64.75,64.65,64.74,11565.0,64.66,64.75,64.65,64.74,11565.0
2023-08-16 12:20:00,64.76,64.8,64.73,64.8,13116.0,64.76,64.8,64.73,64.8,13116.0
2023-08-16 12:25:00,64.8,64.83,64.76,64.78,15493.0,64.8,64.83,64.76,64.78,15493.0
2023-08-16 12:30:00,64.76,64.82,64.72,64.81,13663.0,64.76,64.82,64.72,64.81,13663.0
2023-08-16 12:35:00,64.81,64.81,64.75,64.77,11797.0,64.81,64.81,64.75,64.77,11797.0
2023-08-16 12:40:00,64.78,64.78,64.7,64.73,21238.0,64.78,64.78,64.7,64.73,21238.0
2023-08-16 12:45:00,64.74,64.75,64.66,64.68,6916.0,64.74,64.75,64.66,64.68,6916.0
2023-08-16 12:50:00,64.7,64.71,64.65,64.66,4919.0,64.7,64.71,64.65,64.66,4919.0
2023-08-16 12:55:00,64.65,64.69,64.6,64.6,4508.0,64.65,64.69,64.6,64.6,4508.0
2023-08-16 13:00:00,64.59,64.66,64.59,64.61,8377.0,64.59,64.66,64.59,64.61,8377.0
2023-08-16 13:05:00,64.62,64.62,64.47,64.51,7910.0,64.62,64.62,64.47,64.51,7910.0
2023-08-16 13:10:00,64.52,64.55,64.48,64.48,12506.0,64.52,64.55,64.48,64.48,12506.0
2023-08-16 13:15:00,64.47,64.51,64.46,64.47,11832.0,64.47,64.51,64.46,64.47,11832.0
2023-08-16 13:20:00,64.48,64.5,64.46,64.48,5378.0,64.48,64.5,64.46,64.48,5378.0
2023-08-16 13:25:00,64.47,64.54,64.47,64.48,7114.0,64.47,64.54,64.47,64.48,7114.0
2023-08-16 13:30:00,64.47,64.47,64.36,64.41,25457.0,64.47,64.47,64.36,64.41,25457.0
2023-08-16 13:35:00,64.4,64.49,64.4,64.49,9700.0,64.4,64.49,64.4,64.49,9700.0
2023-08-16 13:40:00,64.48,64.54,64.46,64.49,6608.0,64.48,64.54,64.46,64.49,6608.0
2023-08-16 13:45:00,64.48,64.63,64.48,64.61,15378.0,64.48,64.63,64.48,64.61,15378.0
2023-08-16 13:50:00,64.6,64.68,64.6,64.63,6127.0,64.6,64.68,64.6,64.63,6127.0
2023-08-16 13:55:00,64.64,64.66,64.63,64.64,6750.0,64.64,64.66,64.63,64.64,6750.0
2023-08-16 14:00:00,64.64,64.64,64.51,64.53,9848.0,64.64,64.64,64.51,64.53,9848.0
2023-08-16 14:05:00,64.53,64.56,64.5,64.55,9285.0,64.53,64.56,64.5,64.55,9285.0
2023-08-16 14:10:00,64.55,64.55,64.47,64.48,10171.0,64.55,64.55,64.47,64.48,10171.0
2023-08-16 14:15:00,64.48,64.56,64.48,64.54,10447.0,64.48,64.56,64.48,64.54,10447.0
2023-08-16 14:20:00,64.56,64.57,64.53,64.54,9101.0,64.56,64.57,64.53,64.54,9101.0
2023-08-16 14:25:00,64.55,64.55,64.49,64.51,9303.0,64.55,64.55,64.49,64.51,9303.0
2023-08-16 14:30:00,64.53,64.68,64.52,64.63,10803.0,64.53,64.68,64.52,64.63,10803.0
2023-08-16 14:35:00,64.64,64.66,64.61,64.65,7574.0,64.64,64.66,64.61,64.65,7574.0
2023-08-16 14:40:00,64.65,64.71,64.6,64.7,63286.0,64.65,64.71,64.6,64.7,63286.0
2023-08-16 14:45:00,64.7,64.75,64.56,64.57,66738.0,64.7,64.75,64.56,64.57,66738.0
2023-08-16 14:50:00,64.57,64.64,64.53,64.6,17578.0,64.57,64.64,64.53,64.6,17578.0
2023-08-16 14:55:00,64.61,64.7,64.6,64.61,13327.0,64.61,64.7,64.6,64.61,13327.0
2023-08-16 15:00:00,64.61,64.61,64.52,64.58,12765.0,64.61,64.61,64.52,64.58,12765.0
2023-08-16 15:05:00,64.58,64.6,64.52,64.53,14807.0,64.58,64.6,64.52,64.53,14807.0
2023-08-16 15:10:00,64.53,64.54,64.36,64.38,7919.0,64.53,64.54,64.36,64.38,7919.0
2023-08-16 15:15:00,64.38,64.38,64.28,64.31,19884.0,64.38,64.38,64.28,64.31,19884.0
2023-08-16 15:20:00,64.32,64.41,64.32,64.34,9666.0,64.32,64.41,64.32,64.34,9666.0
2023-08-16 15:25:00,64.34,64.53,64.32,64.48,13156.0,64.34,64.53,64.32,64.48,13156.0
2023-08-16 15:30:00,64.47,64.52,64.41,64.46,19011.0,64.47,64.52,64.41,64.46,19011.0
2023-08-16 15:35:00,64.45,64.51,64.45,64.49,15437.0,64.45,64.51,64.45,64.49,15437.0
2023-08-16 15:40:00,64.49,64.53,64.45,64.49,28523.0,64.49,64.53,64.45,64.49,28523.0
2023-08-16 15:45:00,64.48,64.58,64.43,64.58,48773.0,64.48,64.58,64.43,64.58,48773.0
2023-08-16 15:50:00,64.56,64.59,64.46,64.5,69369.0,64.56,64.59,64.46,64.5,69369.0
2023-08-16 15:55:00,64.51,64.54,64.29,64.29,300899.0,64.51,64.54,64.29,64.29,300899.0
2023-08-17 09:30:00,64.1,64.1,63.75,63.75,48829.0,64.1,64.1,63.75,63.75,48829.0
2023-08-17 09:35:00,63.8,64.09,63.73,64.04,14437.0,63.8,64.09,63.73,64.04,14437.0
2023-08-17 09:40:00,64.03,64.03,63.71,63.79,31865.0,64.03,64.03,63.71,63.79,31865.0
2023-08-17 09:45:00,63.82,63.83,63.65,63.73,35764.0,63.82,63.83,63.65,63.73,35764.0
2023-08-17 09:50:00,63.75,63.8,63.46,63.46,28268.0,63.75,63.8,63.46,63.46,28268.0
2023-08-17 09:55:00,63.47,63.74,63.4,63.67,35962.0,63.47,63.74,63.4,63.67,35962.0
2023-08-17 10:00:00,63.67,63.85,63.63,63.63,29158.0,63.67,63.85,63.63,63.63,29158.0
2023-08-17 10:05:00,63.61,63.71,63.52,63.7,34200.0,63.61,63.71,63.52,63.7,34200.0
2023-08-17 10:10:00,63.67,63.67,63.44,63.5,33114.0,63.67,63.67,63.44,63.5,33114.0
2023-08-17 10:15:00,63.47,63.54,63.41,63.46,20651.0,63.47,63.54,63.41,63.46,20651.0
2023-08-17 10:20:00,63.48,63.57,63.35,63.37,19553.0,63.48,63.57,63.35,63.37,19553.0
2023-08-17 10:25:00,63.36,63.48,63.33,63.39,33875.0,63.36,63.48,63.33,63.39,33875.0
2023-08-17 10:30:00,63.39,63.42,63.24,63.25,22209.0,63.39,63.42,63.24,63.25,22209.0
2023-08-17 10:35:00,63.23,63.23,63.12,63.17,25572.0,63.23,63.23,63.12,63.17,25572.0
2023-08-17 10:40:00,63.17,63.17,62.94,63.1,86684.0,63.17,63.17,62.94,63.1,86684.0
2023-08-17 10:45:00,63.12,63.61,63.11,63.58,32958.0,63.12,63.61,63.11,63.58,32958.0
2023-08-17 10:50:00,63.61,63.76,63.55,63.73,29896.0,63.61,63.76,63.55,63.73,29896.0
2023-08-17 10:55:00,63.73,63.88,63.67,63.84,19381.0,63.73,63.88,63.67,63.84,19381.0
2023-08-17 11:00:00,63.86,63.96,63.8,63.9,17551.0,63.86,63.96,63.8,63.9,17551.0
2023-08-17 11:05:00,63.88,64.0,63.86,63.93,19847.0,63.88,64.0,63.86,63.93,19847.0
2023-08-17 11:10:00,63.95,64.03,63.92,64.02,15661.0,63.95,64.03,63.92,64.02,15661.0
2023-08-17 11:15:00,64.01,64.09,63.98,64.01,21213.0,64.01,64.09,63.98,64.01,21213.0
2023-08-17 11:20:00,64.01,64.07,63.99,64.03,19464.0,64.01,64.07,63.99,64.03,19464.0
2023-08-17 11:25:00,64.04,64.04,63.87,63.89,30606.0,64.04,64.04,63.87,63.89,30606.0
2023-08-17 11:30:00,63.89,64.02,63.89,63.96,16010.0,63.89,64.02,63.89,63.96,16010.0
2023-08-17 11:35:00,63.98,64.07,63.95,64.06,11205.0,63.98,64.07,63.95,64.06,11205.0
2023-08-17 11:40:00,64.08,64.14,64.02,64.05,15109.0,64.08,64.14,64.02,64.05,15109.0
2023-08-17 11:45:00,64.05,64.08,63.87,63.88,18548.0,64.05,64.08,63.87,63.88,18548.0
2023-08-17 11:50:00,63.84,63.84,63.67,63.68,10763.0,63.84,63.84,63.67,63.68,10763.0
2023-08-17 11:55:00,63.67,63.77,63.64,63.74,15557.0,63.67,63.77,63.64,63.74,15557.0
2023-08-17 12:00:00,63.76,63.76,63.59,63.65,12694.0,63.76,63.76,63.59,63.65,12694.0
2023-08-17 12:05:00,63.67,63.67,63.59,63.65,13884.0,63.67,63.67,63.59,63.65,13884.0
2023-08-17 12:10:00,63.64,63.66,63.59,63.64,11522.0,63.64,63.66,63.59,63.64,11522.0
2023-08-17 12:15:00,63.65,63.69,63.62,63.68,7761.0,63.65,63.69,63.62,63.68,7761.0
2023-08-17 12:20:00,63.67,63.81,63.64,63.81,14197.0,63.67,63.81,63.64,63.81,14197.0
2023-08-17 12:25:00,63.82,63.89,63.82,63.86,9967.0,63.82,63.89,63.82,63.86,9967.0
2023-08-17 12:30:00,63.9,63.97,63.89,63.9,26036.0,63.9,63.97,63.89,63.9,26036.0
2023-08-17 12:35:00,63.93,63.95,63.89,63.93,7866.0,63.93,63.95,63.89,63.93,7866.0
2023-08-17 12:40:00,63.94,63.94,63.8,63.8,7914.0,63.94,63.94,63.8,63.8,7914.0
2023-08-17 12:45:00,63.81,63.87,63.77,63.87,4093.0,63.81,63.87,63.77,63.87,4093.0
2023-08-17 12:50:00,63.88,63.91,63.86,63.89,7958.0,63.88,63.91,63.86,63.89,7958.0
2023-08-17 12:55:00,63.87,63.89,63.83,63.88,4988.0,63.87,63.89,63.83,63.88,4988.0
2023-08-17 13:00:00,63.89,63.91,63.82,63.84,6900.0,63.89,63.91,63.82,63.84,6900.0
2023-08-17 13:05:00,63.84,63.84,63.72,63.72,8697.0,63.84,63.84,63.72,63.72,8697.0
2023-08-17 13:10:00,63.73,63.76,63.72,63.73,5748.0,63.73,63.76,63.72,63.73,5748.0
2023-08-17 13:15:00,63.74,63.78,63.71,63.72,7702.0,63.74,63.78,63.71,63.72,7702.0
2023-08-17 13:20:00,63.74,63.76,63.72,63.73,5933.0,63.74,63.76,63.72,63.73,5933.0
2023-08-17 13:25:00,63.73,63.74,63.7,63.71,5126.0,63.73,63.74,63.7,63.71,5126.0
2023-08-17 13:30:00,63.73,63.76,63.71,63.73,4671.0,63.73,63.76,63.71,63.73,4671.0
2023-08-17 13:35:00,63.75,63.79,63.69,63.69,6705.0,63.75,63.79,63.69,63.69,6705.0
2023-08-17 13:40:00,63.68,63.69,63.65,63.67,4274.0,63.68,63.69,63.65,63.67,4274.0
2023-08-17 13:45:00,63.66,63.71,63.66,63.7,6951.0,63.66,63.71,63.66,63.7,6951.0
2023-08-17 13:50:00,63.71,63.72,63.66,63.67,4881.0,63.71,63.72,63.66,63.67,4881.0
2023-08-17 13:55:00,63.68,63.71,63.63,63.63,7035.0,63.68,63.71,63.63,63.63,7035.0
2023-08-17 14:00:00,63.63,63.69,63.6,63.67,7630.0,63.63,63.69,63.6,63.67,7630.0
2023-08-17 14:05:00,63.67,63.67,63.62,63.65,8039.0,63.67,63.67,63.62,63.65,8039.0
2023-08-17 14:10:00,63.65,63.71,63.65,63.7,8467.0,63.65,63.71,63.65,63.7,8467.0
2023-08-17 14:15:00,63.7,63.74,63.65,63.74,16087.0,63.7,63.74,63.65,63.74,16087.0
2023-08-17 14:20:00,63.74,63.74,63.59,63.64,16933.0,63.74,63.74,63.59,63.64,16933.0
2023-08-17 14:25:00,63.64,63.68,63.61,63.65,10003.0,63.64,63.68,63.61,63.65,10003.0
2023-08-17 14:30:00,63.65,63.66,63.58,63.62,14405.0,63.65,63.66,63.58,63.62,14405.0
2023-08-17 14:35:00,63.61,63.65,63.58,63.65,6456.0,63.61,63.65,63.58,63.65,6456.0
2023-08-17 14:40:00,63.64,63.64,63.54,63.54,14102.0,63.64,63.64,63.54,63.54,14102.0
2023-08-17 14:45:00,63.53,63.56,63.48,63.52,12352.0,63.53,63.56,63.48,63.52,12352.0
2023-08-17 14:50:00,63.51,63.67,63.48,63.64,16959.0,63.51,63.67,63.48,63.64,16959.0
2023-08-17 14:55:00,63.62,63.62,63.49,63.5,15000.0,63.62,63.62,63.49,63.5,15000.0
2023-08-17 15:00:00,63.48,63.52,63.35,63.36,13845.0,63.48,63.52,63.35,63.36,13845.0
2023-08-17 15:05:00,63.37,63.42,63.37,63.41,13118.0,63.37,63.42,63.37,63.41,13118.0
2023-08-17 15:10:00,63.4,63.44,63.36,63.39,11132.0,63.4,63.44,63.36,63.39,11132.0
2023-08-17 15:15:00,63.36,63.39,63.3,63.39,17927.0,63.36,63.39,63.3,63.39,17927.0
2023-08-17 15:20:00,63.41,63.42,63.26,63.32,24447.0,63.41,63.42,63.26,63.32,24447.0
2023-08-17 15:25:00,63.32,63.37,63.29,63.34,20894.0,63.32,63.37,63.29,63.34,20894.0
2023-08-17 15:30:00,63.35,63.41,63.28,63.38,30554.0,63.35,63.41,63.28,63.38,30554.0
2023-08-17 15:35:00,63.38,63.41,63.32,63.32,34948.0,63.38,63.41,63.32,63.32,34948.0
2023-08-17 15:40:00,63.33,63.43,63.32,63.36,35135.0,63.33,63.43,63.32,63.36,35135.0
2023-08-17 15:45:00,63.36,63.49,63.29,63.47,63430.0,63.36,63.49,63.29,63.47,63430.0
2023-08-17 15:50:00,63.47,63.68,63.47,63.67,69138.0,63.47,63.68,63.47,63.67,69138.0
2023-08-17 15:55:00,63.66,63.68,63.48,63.5,241175.0,63.66,63.68,63.48,63.5,241175.0
2023-08-18 09:30:00,63.45,63.73,63.43,63.73,111634.0,63.45,63.73,63.43,63.73,111634.0
2023-08-18 09:35:00,63.73,63.88,63.69,63.75,27357.0,63.73,63.88,63.69,63.75,27357.0
2023-08-18 09:40:00,63.75,63.81,63.59,63.7,4354.0,63.75,63.81,63.59,63.7,4354.0
2023-08-18 09:45:00,63.69,63.87,63.6,63.76,5186.0,63.69,63.87,63.6,63.76,5186.0
2023-08-18 09:50:00,63.76,64.01,63.76,63.97,6788.0,63.76,64.01,63.76,63.97,6788.0
2023-08-18 09:55:00,63.98,64.01,63.92,64.0,9985.0,63.98,64.01,63.92,64.0,9985.0
2023-08-18 10:00:00,63.97,64.21,63.96,64.19,24965.0,63.97,64.21,63.96,64.19,24965.0
2023-08-18 10:05:00,64.21,64.23,64.07,64.23,36156.0,64.21,64.23,64.07,64.23,36156.0
2023-08-18 10:10:00,64.23,64.23,63.98,63.99,23639.0,64.23,64.23,63.98,63.99,23639.0
2023-08-18 10:15:00,63.99,64.05,63.92,63.99,7690.0,63.99,64.05,63.92,63.99,7690.0
2023-08-18 10:20:00,63.99,64.04,63.95,64.02,9070.0,63.99,64.04,63.95,64.02,9070.0
2023-08-18 10:25:00,64.02,64.05,63.96,64.03,11632.0,64.02,64.05,63.96,64.03,11632.0
2023-08-18 10:30:00,64.04,64.08,63.97,64.06,11532.0,64.04,64.08,63.97,64.06,11532.0
2023-08-18 10:35:00,64.05,64.07,63.99,64.06,11192.0,64.05,64.07,63.99,64.06,11192.0
2023-08-18 10:40:00,64.07,64.24,64.07,64.24,9332.0,64.07,64.24,64.07,64.24,9332.0
2023-08-18 10:45:00,64.23,64.23,64.07,64.11,13184.0,64.23,64.23,64.07,64.11,13184.0
2023-08-18 10:50:00,64.14,64.21,64.1,64.21,54108.0,64.14,64.21,64.1,64.21,54108.0
2023-08-18 10:55:00,64.22,64.32,64.19,64.27,68017.0,64.22,64.32,64.19,64.27,68017.0
2023-08-18 11:00:00,64.28,64.33,64.24,64.26,8206.0,64.28,64.33,64.24,64.26,8206.0
2023-08-18 11:05:00,64.26,64.29,64.2,64.23,12695.0,64.26,64.29,64.2,64.23,12695.0
2023-08-18 11:10:00,64.25,64.32,64.24,64.32,6585.0,64.25,64.32,64.24,64.32,6585.0
2023-08-18 11:15:00,64.32,64.32,64.18,64.18,7280.0,64.32,64.32,64.18,64.18,7280.0
2023-08-18 11:20:00,64.17,64.19,64.07,64.09,10202.0,64.17,64.19,64.07,64.09,10202.0
2023-08-18 11:25:00,64.08,64.12,64.05,64.11,6727.0,64.08,64.12,64.05,64.11,6727.0
2023-08-18 11:30:00,64.12,64.19,64.11,64.18,11158.0,64.12,64.19,64.11,64.18,11158.0
2023-08-18 11:35:00,64.19,64.24,64.16,64.18,7819.0,64.19,64.24,64.16,64.18,7819.0
2023-08-18 11:40:00,64.16,64.26,64.14,64.26,6625.0,64.16,64.26,64.14,64.26,6625.0
2023-08-18 11:45:00,64.26,64.34,64.25,64.28,63762.0,64.26,64.34,64.25,64.28,63762.0
2023-08-18 11:50:00,64.3,64.3,64.22,64.24,10472.0,64.3,64.3,64.22,64.24,10472.0
2023-08-18 11:55:00,64.23,64.29,64.21,64.29,4592.0,64.23,64.29,64.21,64.29,4592.0
2023-08-18 12:00:00,64.28,64.29,64.23,64.23,4772.0,64.28,64.29,64.23,64.23,4772.0
2023-08-18 12:05:00,64.24,64.29,64.22,64.29,5373.0,64.24,64.29,64.22,64.29,5373.0
2023-08-18 12:10:00,64.28,64.29,64.22,64.23,7685.0,64.28,64.29,64.22,64.23,7685.0
2023-08-18 12:15:00,64.21,64.21,64.12,64.16,8768.0,64.21,64.21,64.12,64.16,8768.0
2023-08-18 12:20:00,64.19,64.2,64.1,64.2,11169.0,64.19,64.2,64.1,64.2,11169.0
2023-08-18 12:25:00,64.19,64.21,64.16,64.19,4678.0,64.19,64.21,64.16,64.19,4678.0
2023-08-18 12:30:00,64.18,64.18,64.08,64.11,6009.0,64.18,64.18,64.08,64.11,6009.0
2023-08-18 12:35:00,64.11,64.15,64.05,64.09,14812.0,64.11,64.15,64.05,64.09,14812.0
2023-08-18 12:40:00,64.05,64.08,63.99,64.08,7177.0,64.05,64.08,63.99,64.08,7177.0
2023-08-18 12:45:00,64.07,64.1,64.05,64.06,24371.0,64.07,64.1,64.05,64.06,24371.0
2023-08-18 12:50:00,64.06,64.09,64.01,64.01,4443.0,64.06,64.09,64.01,64.01,4443.0
2023-08-18 12:55:00,64.01,64.04,63.97,63.97,5946.0,64.01,64.04,63.97,63.97,5946.0
2023-08-18 13:00:00,63.97,63.97,63.91,63.93,6399.0,63.97,63.97,63.91,63.93,6399.0
2023-08-18 13:05:00,63.94,63.96,63.92,63.94,6860.0,63.94,63.96,63.92,63.94,6860.0
2023-08-18 13:10:00,63.93,64.01,63.92,63.92,13063.0,63.93,64.01,63.92,63.92,13063.0
2023-08-18 13:15:00,63.92,63.95,63.91,63.94,3244.0,63.92,63.95,63.91,63.94,3244.0
2023-08-18 13:20:00,63.93,63.99,63.93,63.97,10573.0,63.93,63.99,63.93,63.97,10573.0
2023-08-18 13:25:00,63.94,63.99,63.91,63.97,4378.0,63.94,63.99,63.91,63.97,4378.0
2023-08-18 13:30:00,63.98,63.98,63.89,63.95,7242.0,63.98,63.98,63.89,63.95,7242.0
2023-08-18 13:35:00,63.95,64.04,63.92,64.02,13589.0,63.95,64.04,63.92,64.02,13589.0
2023-08-18 13:40:00,64.01,64.01,63.96,63.96,5901.0,64.01,64.01,63.96,63.96,5901.0
2023-08-18 13:45:00,63.96,64.01,63.93,63.99,8787.0,63.96,64.01,63.93,63.99,8787.0
2023-08-18 13:50:00,63.98,64.04,63.97,63.97,13192.0,63.98,64.04,63.97,63.97,13192.0
2023-08-18 13:55:00,63.97,64.0,63.95,63.99,6502.0,63.97,64.0,63.95,63.99,6502.0
2023-08-18 14:00:00,64.0,64.03,64.0,64.0,4418.0,64.0,64.03,64.0,64.0,4418.0
2023-08-18 14:05:00,64.01,64.03,63.99,64.0,4895.0,64.01,64.03,63.99,64.0,4895.0
2023-08-18 14:10:00,64.0,64.0,63.86,63.87,12820.0,64.0,64.0,63.86,63.87,12820.0
2023-08-18 14:15:00,63.87,63.93,63.86,63.91,3687.0,63.87,63.93,63.86,63.91,3687.0
2023-08-18 14:20:00,63.91,63.93,63.87,63.89,7368.0,63.91,63.93,63.87,63.89,7368.0
2023-08-18 14:25:00,63.88,63.98,63.86,63.96,13805.0,63.88,63.98,63.86,63.96,13805.0
2023-08-18 14:30:00,63.95,64.04,63.95,64.03,8460.0,63.95,64.04,63.95,64.03,8460.0
2023-08-18 14:35:00,64.03,64.03,63.99,64.03,4712.0,64.03,64.03,63.99,64.03,4712.0
2023-08-18 14:40:00,64.02,64.04,63.92,63.93,9923.0,64.02,64.04,63.92,63.93,9923.0
2023-08-18 14:45:00,63.91,63.99,63.9,63.96,7866.0,63.91,63.99,63.9,63.96,7866.0
2023-08-18 14:50:00,63.96,63.97,63.93,63.96,10755.0,63.96,63.97,63.93,63.96,10755.0
2023-08-18 14:55:00,63.97,63.99,63.87,63.89,14208.0,63.97,63.99,63.87,63.89,14208.0
2023-08-18 15:00:00,63.89,63.89,63.79,63.8,13283.0,63.89,63.89,63.79,63.8,13283.0
2023-08-18 15:05:00,63.84,63.84,63.76,63.76,12826.0,63.84,63.84,63.76,63.76,12826.0
2023-08-18 15:10:00,63.76,63.76,63.66,63.74,17951.0,63.76,63.76,63.66,63.74,17951.0
2023-08-18 15:15:00,63.74,63.76,63.68,63.69,17165.0,63.74,63.76,63.68,63.69,17165.0
2023-08-18 15:20:00,63.69,63.73,63.68,63.69,17753.0,63.69,63.73,63.68,63.69,17753.0
2023-08-18 15:25:00,63.69,63.76,63.68,63.76,17199.0,63.69,63.76,63.68,63.76,17199.0
2023-08-18 15:30:00,63.75,63.77,63.71,63.75,17248.0,63.75,63.77,63.71,63.75,17248.0
2023-08-18 15:35:00,63.75,63.81,63.72,63.81,16847.0,63.75,63.81,63.72,63.81,16847.0
2023-08-18 15:40:00,63.82,63.88,63.8,63.86,21395.0,63.82,63.88,63.8,63.86,21395.0
2023-08-18 15:45:00,63.86,63.97,63.85,63.89,28519.0,63.86,63.97,63.85,63.89,28519.0
2023-08-18 15:50:00,63.9,63.96,63.77,63.79,46887.0,63.9,63.96,63.77,63.79,46887.0
2023-08-18 15:55:00,63.8,63.98,63.7,63.7,422882.0,63.8,63.98,63.7,63.7,422882.0
2023-08-21 09:30:00,63.86,63.87,63.68,63.8,24988.0,63.86,63.87,63.68,63.8,24988.0
2023-08-21 09:35:00,63.8,63.81,63.53,63.66,12757.0,63.8,63.81,63.53,63.66,12757.0
2023-08-21 09:40:00,63.66,63.8,63.53,63.68,16204.0,63.66,63.8,63.53,63.68,16204.0
2023-08-21 09:45:00,63.66,63.76,63.65,63.72,20279.0,63.66,63.76,63.65,63.72,20279.0
2023-08-21 09:50:00,63.72,63.72,63.59,63.62,22720.0,63.72,63.72,63.59,63.62,22720.0
2023-08-21 09:55:00,63.63,63.72,63.63,63.71,12376.0,63.63,63.72,63.63,63.71,12376.0
2023-08-21 10:00:00,63.71,63.75,63.65,63.74,11060.0,63.71,63.75,63.65,63.74,11060.0
2023-08-21 10:05:00,63.74,63.81,63.71,63.75,11885.0,63.74,63.81,63.71,63.75,11885.0
2023-08-21 10:10:00,63.72,63.75,63.67,63.71,4848.0,63.72,63.75,63.67,63.71,4848.0
2023-08-21 10:15:00,63.74,63.75,63.65,63.69,14290.0,63.74,63.75,63.65,63.69,14290.0
2023-08-21 10:20:00,63.68,63.73,63.66,63.71,18734.0,63.68,63.73,63.66,63.71,18734.0
2023-08-21 10:25:00,63.71,63.75,63.67,63.72,17549.0,63.71,63.75,63.67,63.72,17549.0
2023-08-21 10:30:00,63.73,63.76,63.69,63.74,9162.0,63.73,63.76,63.69,63.74,9162.0
2023-08-21 10:35:00,63.74,63.75,63.71,63.74,9230.0,63.74,63.75,63.71,63.74,9230.0
2023-08-21 10:40:00,63.73,63.77,63.69,63.77,9076.0,63.73,63.77,63.69,63.77,9076.0
2023-08-21 10:45:00,63.77,63.78,63.75,63.78,15201.0,63.77,63.78,63.75,63.78,15201.0
2023-08-21 10:50:00,63.77,63.81,63.75,63.79,14844.0,63.77,63.81,63.75,63.79,14844.0
2023-08-21 10:55:00,63.8,63.82,63.72,63.73,35399.0,63.8,63.82,63.72,63.73,35399.0
2023-08-21 11:00:00,63.73,63.76,63.72,63.72,7133.0,63.73,63.76,63.72,63.72,7133.0
2023-08-21 11:05:00,63.71,63.74,63.69,63.7,4240.0,63.71,63.74,63.69,63.7,4240.0
2023-08-21 11:10:00,63.71,63.76,63.68,63.69,16371.0,63.71,63.76,63.68,63.69,16371.0
2023-08-21 11:15:00,63.67,63.72,63.65,63.72,4709.0,63.67,63.72,63.65,63.72,4709.0
2023-08-21 11:20:00,63.73,63.75,63.64,63.64,19237.0,63.73,63.75,63.64,63.64,19237.0
2023-08-21 11:25:00,63.68,63.78,63.68,63.78,21987.0,63.68,63.78,63.68,63.78,21987.0
2023-08-21 11:30:00,63.78,63.93,63.78,63.93,9235.0,63.78,63.93,63.78,63.93,9235.0
2023-08-21 11:35:00,63.94,63.98,63.82,63.85,11823.0,63.94,63.98,63.82,63.85,11823.0
2023-08-21 11:40:00,63.88,63.88,63.81,63.82,4800.0,63.88,63.88,63.81,63.82,4800.0
2023-08-21 11:45:00,63.79,63.85,63.78,63.83,5906.0,63.79,63.85,63.78,63.83,5906.0
2023-08-21 11:50:00,63.84,63.85,63.74,63.74,6870.0,63.84,63.85,63.74,63.74,6870.0
2023-08-21 11:55:00,63.77,63.85,63.76,63.84,2083.0,63.77,63.85,63.76,63.84,2083.0
2023-08-21 12:00:00,63.82,63.83,63.76,63.79,9641.0,63.82,63.83,63.76,63.79,9641.0
2023-08-21 12:05:00,63.78,63.8,63.74,63.75,3339.0,63.78,63.8,63.74,63.75,3339.0
2023-08-21 12:10:00,63.77,63.8,63.73,63.77,5360.0,63.77,63.8,63.73,63.77,5360.0
2023-08-21 12:15:00,63.77,63.85,63.73,63.83,7396.0,63.77,63.85,63.73,63.83,7396.0
2023-08-21 12:20:00,63.82,63.88,63.82,63.83,9502.0,63.82,63.88,63.82,63.83,9502.0
2023-08-21 12:25:00,63.85,63.85,63.76,63.8,7509.0,63.85,63.85,63.76,63.8,7509.0
2023-08-21 12:30:00,63.8,63.81,63.72,63.77,20170.0,63.8,63.81,63.72,63.77,20170.0
2023-08-21 12:35:00,63.77,63.77,63.7,63.73,8349.0,63.77,63.77,63.7,63.73,8349.0
2023-08-21 12:40:00,63.72,63.78,63.71,63.74,42022.0,63.72,63.78,63.71,63.74,42022.0
2023-08-21 12:45:00,63.76,63.87,63.74,63.87,7132.0,63.76,63.87,63.74,63.87,7132.0
2023-08-21 12:50:00,63.85,63.85,63.76,63.76,7000.0,63.85,63.85,63.76,63.76,7000.0
2023-08-21 12:55:00,63.76,63.8,63.75,63.78,8744.0,63.76,63.8,63.75,63.78,8744.0
2023-08-21 13:00:00,63.78,63.79,63.75,63.77,8739.0,63.78,63.79,63.75,63.77,8739.0
2023-08-21 13:05:00,63.76,63.77,63.73,63.76,14892.0,63.76,63.77,63.73,63.76,14892.0
2023-08-21 13:10:00,63.75,63.76,63.72,63.74,4981.0,63.75,63.76,63.72,63.74,4981.0
2023-08-21 13:15:00,63.74,63.75,63.73,63.74,11181.0,63.74,63.75,63.73,63.74,11181.0
2023-08-21 13:20:00,63.75,63.76,63.71,63.72,8792.0,63.75,63.76,63.71,63.72,8792.0
2023-08-21 13:25:00,63.72,63.79,63.71,63.78,5150.0,63.72,63.79,63.71,63.78,5150.0
2023-08-21 13:30:00,63.79,63.94,63.77,63.93,9535.0,63.79,63.94,63.77,63.93,9535.0
2023-08-21 13:35:00,63.92,64.09,63.9,63.98,29413.0,63.92,64.09,63.9,63.98,29413.0
2023-08-21 13:40:00,63.98,64.05,63.93,63.96,15348.0,63.98,64.05,63.93,63.96,15348.0
2023-08-21 13:45:00,63.97,64.0,63.93,63.95,7481.0,63.97,64.0,63.93,63.95,7481.0
2023-08-21 13:50:00,63.95,63.98,63.84,63.84,9716.0,63.95,63.98,63.84,63.84,9716.0
2023-08-21 13:55:00,63.84,63.87,63.78,63.79,13871.0,63.84,63.87,63.78,63.79,13871.0
2023-08-21 14:00:00,63.79,63.84,63.76,63.83,9186.0,63.79,63.84,63.76,63.83,9186.0
2023-08-21 14:05:00,63.82,63.91,63.82,63.9,8289.0,63.82,63.91,63.82,63.9,8289.0
2023-08-21 14:10:00,63.9,63.93,63.9,63.91,9054.0,63.9,63.93,63.9,63.91,9054.0
2023-08-21 14:15:00,63.92,63.93,63.86,63.87,12764.0,63.92,63.93,63.86,63.87,12764.0
2023-08-21 14:20:00,63.9,63.95,63.88,63.92,42067.0,63.9,63.95,63.88,63.92,42067.0
2023-08-21 14:25:00,63.92,63.92,63.87,63.9,13889.0,63.92,63.92,63.87,63.9,13889.0
2023-08-21 14:30:00,63.91,63.92,63.89,63.89,15741.0,63.91,63.92,63.89,63.89,15741.0
2023-08-21 14:35:00,63.9,63.92,63.89,63.91,22426.0,63.9,63.92,63.89,63.91,22426.0
2023-08-21 14:40:00,63.91,64.0,63.9,63.94,24008.0,63.91,64.0,63.9,63.94,24008.0
2023-08-21 14:45:00,63.94,63.98,63.94,63.97,10890.0,63.94,63.98,63.94,63.97,10890.0
2023-08-21 14:50:00,63.97,63.97,63.88,63.9,15555.0,63.97,63.97,63.88,63.9,15555.0
2023-08-21 14:55:00,63.91,63.93,63.88,63.91,17072.0,63.91,63.93,63.88,63.91,17072.0
2023-08-21 15:00:00,63.91,64.02,63.91,63.99,24631.0,63.91,64.02,63.91,63.99,24631.0
2023-08-21 15:05:00,64.0,64.01,63.95,64.0,13966.0,64.0,64.01,63.95,64.0,13966.0
2023-08-21 15:10:00,64.0,64.01,63.98,63.98,13633.0,64.0,64.01,63.98,63.98,13633.0
2023-08-21 15:15:00,63.99,64.03,63.98,64.03,10787.0,63.99,64.03,63.98,64.03,10787.0
2023-08-21 15:20:00,64.02,64.03,63.99,64.02,31983.0,64.02,64.03,63.99,64.02,31983.0
2023-08-21 15:25:00,64.02,64.02,63.97,63.98,20283.0,64.02,64.02,63.97,63.98,20283.0
2023-08-21 15:30:00,63.98,64.01,63.97,63.99,26839.0,63.98,64.01,63.97,63.99,26839.0
2023-08-21 15:35:00,63.99,64.04,63.98,64.01,36701.0,63.99,64.04,63.98,64.01,36701.0
2023-08-21 15:40:00,64.01,64.05,63.97,64.0,98084.0,64.01,64.05,63.97,64.0,98084.0
2023-08-21 15:45:00,64.0,64.02,63.98,64.0,77355.0,64.0,64.02,63.98,64.0,77355.0
2023-08-21 15:50:00,64.0,64.02,63.97,64.0,137297.0,64.0,64.02,63.97,64.0,137297.0
2023-08-21 15:55:00,63.99,64.07,63.81,63.83,431192.0,63.99,64.07,63.81,63.83,431192.0
2023-08-22 09:30:00,63.65,64.08,63.65,64.0,19238.0,63.65,64.08,63.65,64.0,19238.0
2023-08-22 09:35:00,64.02,64.6,63.94,64.53,19402.0,64.02,64.6,63.94,64.53,19402.0
2023-08-22 09:40:00,64.48,64.56,64.3,64.33,7766.0,64.48,64.56,64.3,64.33,7766.0
2023-08-22 09:45:00,64.35,64.38,64.15,64.2,8868.0,64.35,64.38,64.15,64.2,8868.0
2023-08-22 09:50:00,64.2,64.36,64.2,64.35,13399.0,64.2,64.36,64.2,64.35,13399.0
2023-08-22 09:55:00,64.36,64.4,64.24,64.31,21098.0,64.36,64.4,64.24,64.31,21098.0
2023-08-22 10:00:00,64.29,64.54,64.26,64.53,35507.0,64.29,64.54,64.26,64.53,35507.0
2023-08-22 10:05:00,64.55,64.57,64.4,64.49,18540.0,64.55,64.57,64.4,64.49,18540.0
2023-08-22 10:10:00,64.5,64.61,64.46,64.56,19511.0,64.5,64.61,64.46,64.56,19511.0
2023-08-22 10:15:00,64.58,64.62,64.4,64.43,17336.0,64.58,64.62,64.4,64.43,17336.0
2023-08-22 10:20:00,64.43,64.48,64.32,64.33,7733.0,64.43,64.48,64.32,64.33,7733.0
2023-08-22 10:25:00,64.33,64.42,64.31,64.4,3557.0,64.33,64.42,64.31,64.4,3557.0
2023-08-22 10:30:00,64.4,64.4,64.32,64.35,11055.0,64.4,64.4,64.32,64.35,11055.0
2023-08-22 10:35:00,64.35,64.45,64.35,64.42,7019.0,64.35,64.45,64.35,64.42,7019.0
2023-08-22 10:40:00,64.42,64.43,64.37,64.41,6954.0,64.42,64.43,64.37,64.41,6954.0
2023-08-22 10:45:00,64.41,64.41,64.33,64.37,9474.0,64.41,64.41,64.33,64.37,9474.0
2023-08-22 10:50:00,64.37,64.37,64.23,64.23,8553.0,64.37,64.37,64.23,64.23,8553.0
2023-08-22 10:55:00,64.23,64.26,64.16,64.26,6592.0,64.23,64.26,64.16,64.26,6592.0
2023-08-22 11:00:00,64.26,64.31,64.24,64.25,11106.0,64.26,64.31,64.24,64.25,11106.0
2023-08-22 11:05:00,64.25,64.25,64.16,64.17,10147.0,64.25,64.25,64.16,64.17,10147.0
2023-08-22 11:10:00,64.18,64.23,64.17,64.19,9519.0,64.18,64.23,64.17,64.19,9519.0
2023-08-22 11:15:00,64.18,64.2,64.1,64.15,6004.0,64.18,64.2,64.1,64.15,6004.0
2023-08-22 11:20:00,64.17,64.24,64.15,64.17,9372.0,64.17,64.24,64.15,64.17,9372.0
2023-08-22 11:25:00,64.18,64.19,63.97,64.05,62625.0,64.18,64.19,63.97,64.05,62625.0
2023-08-22 11:30:00,64.05,64.22,64.0,64.19,19122.0,64.05,64.22,64.0,64.19,19122.0
2023-08-22 11:35:00,64.21,64.21,64.04,64.07,9890.0,64.21,64.21,64.04,64.07,9890.0
2023-08-22 11:40:00,64.09,64.11,64.06,64.08,4663.0,64.09,64.11,64.06,64.08,4663.0
2023-08-22 11:45:00,64.06,64.08,63.98,64.01,12525.0,64.06,64.08,63.98,64.01,12525.0
2023-08-22 11:50:00,64.01,64.06,63.99,64.06,8503.0,64.01,64.06,63.99,64.06,8503.0
2023-08-22 11:55:00,64.06,64.08,64.0,64.02,5682.0,64.06,64.08,64.0,64.02,5682.0
2023-08-22 12:00:00,64.0,64.05,64.0,64.05,9319.0,64.0,64.05,64.0,64.05,9319.0
2023-08-22 12:05:00,64.06,64.08,64.03,64.03,6963.0,64.06,64.08,64.03,64.03,6963.0
2023-08-22 12:10:00,64.03,64.06,64.0,64.01,10102.0,64.03,64.06,64.0,64.01,10102.0
2023-08-22 12:15:00,63.99,64.01,63.96,64.0,6119.0,63.99,64.01,63.96,64.0,6119.0
2023-08-22 12:20:00,63.99,63.99,63.94,63.95,7023.0,63.99,63.99,63.94,63.95,7023.0
2023-08-22 12:25:00,63.94,64.04,63.93,64.03,4152.0,63.94,64.04,63.93,64.03,4152.0
2023-08-22 12:30:00,64.04,64.04,63.96,63.98,9485.0,64.04,64.04,63.96,63.98,9485.0
2023-08-22 12:35:00,63.97,63.97,63.94,63.96,6286.0,63.97,63.97,63.94,63.96,6286.0
2023-08-22 12:40:00,63.97,64.04,63.95,64.03,6044.0,63.97,64.04,63.95,64.03,6044.0
2023-08-22 12:45:00,64.03,64.12,64.02,64.07,17624.0,64.03,64.12,64.02,64.07,17624.0
2023-08-22 12:50:00,64.07,64.07,63.97,63.98,10092.0,64.07,64.07,63.97,63.98,10092.0
2023-08-22 12:55:00,63.98,64.03,63.97,63.98,6430.0,63.98,64.03,63.97,63.98,6430.0
2023-08-22 13:00:00,63.96,63.96,63.87,63.91,52501.0,63.96,63.96,63.87,63.91,52501.0
2023-08-22 13:05:00,63.9,64.0,63.86,63.98,3610.0,63.9,64.0,63.86,63.98,3610.0
2023-08-22 13:10:00,63.98,63.98,63.92,63.95,5620.0,63.98,63.98,63.92,63.95,5620.0
2023-08-22 13:15:00,63.93,63.98,63.91,63.94,7553.0,63.93,63.98,63.91,63.94,7553.0
2023-08-22 13:20:00,63.95,64.03,63.94,63.99,25505.0,63.95,64.03,63.94,63.99,25505.0
2023-08-22 13:25:00,63.98,64.0,63.97,63.97,8294.0,63.98,64.0,63.97,63.97,8294.0
2023-08-22 13:30:00,63.97,63.97,63.92,63.97,5393.0,63.97,63.97,63.92,63.97,5393.0
2023-08-22 13:35:00,63.97,63.98,63.95,63.97,7226.0,63.97,63.98,63.95,63.97,7226.0
2023-08-22 13:40:00,63.96,63.98,63.95,63.96,6253.0,63.96,63.98,63.95,63.96,6253.0
2023-08-22 13:45:00,63.95,63.96,63.88,63.95,20519.0,63.95,63.96,63.88,63.95,20519.0
2023-08-22 13:50:00,63.94,63.94,63.88,63.9,4866.0,63.94,63.94,63.88,63.9,4866.0
2023-08-22 13:55:00,63.91,63.92,63.87,63.92,6556.0,63.91,63.92,63.87,63.92,6556.0
2023-08-22 14:00:00,63.92,63.97,63.88,63.94,5631.0,63.92,63.97,63.88,63.94,5631.0
2023-08-22 14:05:00,63.95,63.99,63.94,63.99,4551.0,63.95,63.99,63.94,63.99,4551.0
2023-08-22 14:10:00,63.99,64.03,63.97,63.98,9319.0,63.99,64.03,63.97,63.98,9319.0
2023-08-22 14:15:00,63.98,64.0,63.91,63.96,11158.0,63.98,64.0,63.91,63.96,11158.0
2023-08-22 14:20:00,63.96,63.96,63.87,63.88,13451.0,63.96,63.96,63.87,63.88,13451.0
2023-08-22 14:25:00,63.89,63.91,63.87,63.9,15164.0,63.89,63.91,63.87,63.9,15164.0
2023-08-22 14:30:00,63.9,64.02,63.9,64.0,17632.0,63.9,64.02,63.9,64.0,17632.0
2023-08-22 14:35:00,64.01,64.05,63.98,64.0,23322.0,64.01,64.05,63.98,64.0,23322.0
2023-08-22 14:40:00,64.01,64.01,63.92,63.93,8641.0,64.01,64.01,63.92,63.93,8641.0
2023-08-22 14:45:00,63.93,63.95,63.9,63.93,13253.0,63.93,63.95,63.9,63.93,13253.0
2023-08-22 14:50:00,63.94,63.95,63.91,63.95,6276.0,63.94,63.95,63.91,63.95,6276.0
2023-08-22 14:55:00,63.94,63.95,63.88,63.94,8870.0,63.94,63.95,63.88,63.94,8870.0
2023-08-22 15:00:00,63.94,64.06,63.94,64.04,24529.0,63.94,64.06,63.94,64.04,24529.0
2023-08-22 15:05:00,64.03,64.1,64.03,64.06,63493.0,64.03,64.1,64.03,64.06,63493.0
2023-08-22 15:10:00,64.05,64.11,64.01,64.11,59194.0,64.05,64.11,64.01,64.11,59194.0
2023-08-22 15:15:00,64.11,64.12,64.0,64.03,32361.0,64.11,64.12,64.0,64.03,32361.0
2023-08-22 15:20:00,64.03,64.05,63.97,64.01,15881.0,64.03,64.05,63.97,64.01,15881.0
2023-08-22 15:25:00,64.02,64.05,63.98,64.03,29224.0,64.02,64.05,63.98,64.03,29224.0
2023-08-22 15:30:00,64.03,64.03,63.92,63.94,19046.0,64.03,64.03,63.92,63.94,19046.0
2023-08-22 15:35:00,63.94,63.97,63.92,63.96,17751.0,63.94,63.97,63.92,63.96,17751.0
2023-08-22 15:40:00,63.96,64.02,63.94,63.97,30828.0,63.96,64.02,63.94,63.97,30828.0
2023-08-22 15:45:00,63.98,63.99,63.91,63.93,27125.0,63.98,63.99,63.91,63.93,27125.0
2023-08-22 15:50:00,63.92,63.96,63.86,63.88,60597.0,63.92,63.96,63.86,63.88,60597.0
2023-08-22 15:55:00,63.88,63.94,63.79,63.8,356617.0,63.88,63.94,63.79,63.8,356617.0
2023-08-23 09:30:00,64.41,64.41,63.77,64.1,23649.0,64.41,64.41,63.77,64.1,23649.0
2023-08-23 09:35:00,64.16,64.31,64.12,64.13,6030.0,64.16,64.31,64.12,64.13,6030.0
2023-08-23 09:40:00,64.14,64.17,63.96,63.96,5500.0,64.14,64.17,63.96,63.96,5500.0
2023-08-23 09:45:00,63.94,63.99,63.84,63.94,8833.0,63.94,63.99,63.84,63.94,8833.0
2023-08-23 09:50:00,63.95,63.97,63.74,63.77,56320.0,63.95,63.97,63.74,63.77,56320.0
2023-08-23 09:55:00,63.78,63.97,63.77,63.82,16800.0,63.78,63.97,63.77,63.82,16800.0
2023-08-23 10:00:00,63.82,63.85,63.72,63.73,19249.0,63.82,63.85,63.72,63.73,19249.0
2023-08-23 10:05:00,63.73,63.84,63.72,63.84,414107.0,63.73,63.84,63.72,63.84,414107.0
2023-08-23 10:10:00,63.85,63.87,63.6,63.63,140100.0,63.85,63.87,63.6,63.63,140100.0
2023-08-23 10:15:00,63.62,63.64,63.53,63.56,12328.0,63.62,63.64,63.53,63.56,12328.0
2023-08-23 10:20:00,63.55,63.62,63.52,63.58,8337.0,63.55,63.62,63.52,63.58,8337.0
2023-08-23 10:25:00,63.6,63.65,63.53,63.58,20620.0,63.6,63.65,63.53,63.58,20620.0
2023-08-23 10:30:00,63.56,63.56,63.41,63.46,9446.0,63.56,63.56,63.41,63.46,9446.0
2023-08-23 10:35:00,63.46,63.46,63.4,63.41,40186.0,63.46,63.46,63.4,63.41,40186.0
2023-08-23 10:40:00,63.41,63.44,63.38,63.38,336090.0,63.41,63.44,63.38,63.38,336090.0
2023-08-23 10:45:00,63.39,63.41,63.22,63.27,9467.0,63.39,63.41,63.22,63.27,9467.0
2023-08-23 10:50:00,63.26,63.35,63.26,63.3,36546.0,63.26,63.35,63.26,63.3,36546.0
2023-08-23 10:55:00,63.29,63.36,63.29,63.33,7644.0,63.29,63.36,63.29,63.33,7644.0
2023-08-23 11:00:00,63.33,63.4,63.25,63.3,9958.0,63.33,63.4,63.25,63.3,9958.0
2023-08-23 11:05:00,63.29,63.43,63.29,63.41,22899.0,63.29,63.43,63.29,63.41,22899.0
2023-08-23 11:10:00,63.42,63.44,63.3,63.33,10389.0,63.42,63.44,63.3,63.33,10389.0
2023-08-23 11:15:00,63.32,63.34,63.31,63.32,10136.0,63.32,63.34,63.31,63.32,10136.0
2023-08-23 11:20:00,63.34,63.38,63.32,63.33,11855.0,63.34,63.38,63.32,63.33,11855.0
2023-08-23 11:25:00,63.33,63.46,63.33,63.44,11187.0,63.33,63.46,63.33,63.44,11187.0
2023-08-23 11:30:00,63.44,63.49,63.34,63.37,12931.0,63.44,63.49,63.34,63.37,12931.0
2023-08-23 11:35:00,63.38,63.43,63.37,63.4,7111.0,63.38,63.43,63.37,63.4,7111.0
2023-08-23 11:40:00,63.39,63.45,63.33,63.34,7436.0,63.39,63.45,63.33,63.34,7436.0
2023-08-23 11:45:00,63.35,63.41,63.35,63.39,8770.0,63.35,63.41,63.35,63.39,8770.0
2023-08-23 11:50:00,63.37,63.37,63.27,63.27,7122.0,63.37,63.37,63.27,63.27,7122.0
2023-08-23 11:55:00,63.27,63.33,63.26,63.3,9848.0,63.27,63.33,63.26,63.3,9848.0
2023-08-23 12:00:00,63.29,63.33,63.28,63.31,5195.0,63.29,63.33,63.28,63.31,5195.0
2023-08-23 12:05:00,63.32,63.35,63.28,63.29,8599.0,63.32,63.35,63.28,63.29,8599.0
2023-08-23 12:10:00,63.3,63.34,63.29,63.3,4125.0,63.3,63.34,63.29,63.3,4125.0
2023-08-23 12:15:00,63.3,63.46,63.3,63.3,171980.0,63.3,63.46,63.3,63.3,171980.0
2023-08-23 12:20:00,63.3,63.33,63.28,63.32,36359.0,63.3,63.33,63.28,63.32,36359.0
2023-08-23 12:25:00,63.32,63.33,63.3,63.31,17360.0,63.32,63.33,63.3,63.31,17360.0
2023-08-23 12:30:00,63.31,63.36,63.31,63.35,28879.0,63.31,63.36,63.31,63.35,28879.0
2023-08-23 12:35:00,63.34,63.36,63.32,63.33,14134.0,63.34,63.36,63.32,63.33,14134.0
2023-08-23 12:40:00,63.33,63.36,63.3,63.32,14654.0,63.33,63.36,63.3,63.32,14654.0
2023-08-23 12:45:00,63.32,63.34,63.3,63.3,5047.0,63.32,63.34,63.3,63.3,5047.0
2023-08-23 12:50:00,63.31,63.35,63.3,63.32,11402.0,63.31,63.35,63.3,63.32,11402.0
2023-08-23 12:55:00,63.32,63.33,63.3,63.31,4950.0,63.32,63.33,63.3,63.31,4950.0
2023-08-23 13:00:00,63.31,63.36,63.29,63.36,8612.0,63.31,63.36,63.29,63.36,8612.0
2023-08-23 13:05:00,63.37,63.39,63.32,63.33,3844.0,63.37,63.39,63.32,63.33,3844.0
2023-08-23 13:10:00,63.33,63.34,63.31,63.31,4462.0,63.33,63.34,63.31,63.31,4462.0
2023-08-23 13:15:00,63.33,63.37,63.33,63.36,14200.0,63.33,63.37,63.33,63.36,14200.0
2023-08-23 13:20:00,63.35,63.36,63.32,63.34,4077.0,63.35,63.36,63.32,63.34,4077.0
2023-08-23 13:25:00,63.35,63.37,63.31,63.31,6878.0,63.35,63.37,63.31,63.31,6878.0
2023-08-23 13:30:00,63.32,63.35,63.31,63.34,5097.0,63.32,63.35,63.31,63.34,5097.0
2023-08-23 13:35:00,63.35,63.39,63.31,63.36,26464.0,63.35,63.39,63.31,63.36,26464.0
2023-08-23 13:40:00,63.36,63.39,63.35,63.38,26296.0,63.36,63.39,63.35,63.38,26296.0
2023-08-23 13:45:00,63.4,63.41,63.37,63.38,9784.0,63.4,63.41,63.37,63.38,9784.0
2023-08-23 13:50:00,63.37,63.39,63.35,63.39,8402.0,63.37,63.39,63.35,63.39,8402.0
2023-08-23 13:55:00,63.39,63.41,63.36,63.36,6704.0,63.39,63.41,63.36,63.36,6704.0
2023-08-23 14:00:00,63.36,63.37,63.35,63.35,8843.0,63.36,63.37,63.35,63.35,8843.0
2023-08-23 14:05:00,63.36,63.38,63.35,63.38,4097.0,63.36,63.38,63.35,63.38,4097.0
2023-08-23 14:10:00,63.39,63.4,63.36,63.38,7368.0,63.39,63.4,63.36,63.38,7368.0
2023-08-23 14:15:00,63.39,63.4,63.34,63.35,5235.0,63.39,63.4,63.34,63.35,5235.0
2023-08-23 14:20:00,63.36,63.36,63.32,63.35,6385.0,63.36,63.36,63.32,63.35,6385.0
2023-08-23 14:25:00,63.35,63.41,63.34,63.39,11758.0,63.35,63.41,63.34,63.39,11758.0
2023-08-23 14:30:00,63.4,63.41,63.38,63.4,9827.0,63.4,63.41,63.38,63.4,9827.0
2023-08-23 14:35:00,63.39,63.39,63.34,63.35,8117.0,63.39,63.39,63.34,63.35,8117.0
2023-08-23 14:40:00,63.35,63.35,63.26,63.28,8266.0,63.35,63.35,63.26,63.28,8266.0
2023-08-23 14:45:00,63.28,63.31,63.26,63.27,15086.0,63.28,63.31,63.26,63.27,15086.0
2023-08-23 14:50:00,63.27,63.3,63.25,63.26,4804.0,63.27,63.3,63.25,63.26,4804.0
2023-08-23 14:55:00,63.26,63.29,63.25,63.28,7550.0,63.26,63.29,63.25,63.28,7550.0
2023-08-23 15:00:00,63.3,63.31,63.27,63.31,11046.0,63.3,63.31,63.27,63.31,11046.0
2023-08-23 15:05:00,63.31,63.39,63.3,63.36,13817.0,63.31,63.39,63.3,63.36,13817.0
2023-08-23 15:10:00,63.36,63.38,63.33,63.36,7447.0,63.36,63.38,63.33,63.36,7447.0
2023-08-23 15:15:00,63.35,63.4,63.35,63.38,6434.0,63.35,63.4,63.35,63.38,6434.0
2023-08-23 15:20:00,63.38,63.44,63.38,63.44,9230.0,63.38,63.44,63.38,63.44,9230.0
2023-08-23 15:25:00,63.44,63.52,63.44,63.51,10734.0,63.44,63.52,63.44,63.51,10734.0
2023-08-23 15:30:00,63.5,63.51,63.46,63.49,13503.0,63.5,63.51,63.46,63.49,13503.0
2023-08-23 15:35:00,63.49,63.54,63.47,63.52,14966.0,63.49,63.54,63.47,63.52,14966.0
2023-08-23 15:40:00,63.53,63.61,63.52,63.59,22433.0,63.53,63.61,63.52,63.59,22433.0
2023-08-23 15:45:00,63.6,63.63,63.57,63.63,23359.0,63.6,63.63,63.57,63.63,23359.0
2023-08-23 15:50:00,63.65,63.66,63.56,63.59,46589.0,63.65,63.66,63.56,63.59,46589.0
2023-08-23 15:55:00,63.6,63.64,63.51,63.64,86080.0,63.6,63.64,63.51,63.64,86080.0
2023-08-24 09:30:00,63.8,63.8,63.53,63.75,30529.0,63.8,63.8,63.53,63.75,30529.0
2023-08-24 09:35:00,63.76,64.12,63.76,64.11,11879.0,63.76,64.12,63.76,64.11,11879.0
2023-08-24 09:40:00,64.06,64.13,63.99,64.05,27540.0,64.06,64.13,63.99,64.05,27540.0
2023-08-24 09:45:00,64.0,64.09,64.0,64.06,18424.0,64.0,64.09,64.0,64.06,18424.0
2023-08-24 09:50:00,64.07,64.3,64.06,64.27,25038.0,64.07,64.3,64.06,64.27,25038.0
2023-08-24 09:55:00,64.26,64.47,64.26,64.44,17814.0,64.26,64.47,64.26,64.44,17814.0
2023-08-24 10:00:00,64.47,64.47,64.29,64.34,6763.0,64.47,64.47,64.29,64.34,6763.0
2023-08-24 10:05:00,64.33,64.33,64.13,64.13,5845.0,64.33,64.33,64.13,64.13,5845.0
2023-08-24 10:10:00,64.14,64.18,64.07,64.12,5824.0,64.14,64.18,64.07,64.12,5824.0
2023-08-24 10:15:00,64.11,64.24,64.11,64.23,6289.0,64.11,64.24,64.11,64.23,6289.0
2023-08-24 10:20:00,64.25,64.35,64.21,64.23,34085.0,64.25,64.35,64.21,64.23,34085.0
2023-08-24 10:25:00,64.23,64.28,64.2,64.25,27953.0,64.23,64.28,64.2,64.25,27953.0
2023-08-24 10:30:00,64.26,64.27,64.19,64.23,6058.0,64.26,64.27,64.19,64.23,6058.0
2023-08-24 10:35:00,64.24,64.28,64.18,64.24,9648.0,64.24,64.28,64.18,64.24,9648.0
2023-08-24 10:40:00,64.23,64.23,64.06,64.08,5120.0,64.23,64.23,64.06,64.08,5120.0
2023-08-24 10:45:00,64.07,64.08,63.86,63.89,11643.0,64.07,64.08,63.86,63.89,11643.0
2023-08-24 10:50:00,63.9,63.99,63.88,63.98,9085.0,63.9,63.99,63.88,63.98,9085.0
2023-08-24 10:55:00,63.97,64.02,63.9,63.91,5212.0,63.97,64.02,63.9,63.91,5212.0
2023-08-24 11:00:00,63.92,63.92,63.81,63.91,7627.0,63.92,63.92,63.81,63.91,7627.0
2023-08-24 11:05:00,63.94,63.96,63.81,63.87,10908.0,63.94,63.96,63.81,63.87,10908.0
2023-08-24 11:10:00,63.88,63.97,63.85,63.97,16180.0,63.88,63.97,63.85,63.97,16180.0
2023-08-24 11:15:00,63.96,64.0,63.92,63.95,5829.0,63.96,64.0,63.92,63.95,5829.0
2023-08-24 11:20:00,63.95,64.04,63.93,64.02,11778.0,63.95,64.04,63.93,64.02,11778.0
2023-08-24 11:25:00,64.0,64.12,64.0,64.12,12242.0,64.0,64.12,64.0,64.12,12242.0
2023-08-24 11:30:00,64.13,64.14,63.96,63.96,4068.0,64.13,64.14,63.96,63.96,4068.0
2023-08-24 11:35:00,63.97,63.98,63.91,63.91,10495.0,63.97,63.98,63.91,63.91,10495.0
2023-08-24 11:40:00,63.92,63.92,63.85,63.87,6240.0,63.92,63.92,63.85,63.87,6240.0
2023-08-24 11:45:00,63.86,63.98,63.85,63.97,8796.0,63.86,63.98,63.85,63.97,8796.0
2023-08-24 11:50:00,63.97,64.01,63.9,63.91,5667.0,63.97,64.01,63.9,63.91,5667.0
2023-08-24 11:55:00,63.92,63.96,63.89,63.95,5930.0,63.92,63.96,63.89,63.95,5930.0
2023-08-24 12:00:00,63.96,64.07,63.96,63.98,6731.0,63.96,64.07,63.96,63.98,6731.0
2023-08-24 12:05:00,64.0,64.02,63.97,63.97,6931.0,64.0,64.02,63.97,63.97,6931.0
2023-08-24 12:10:00,63.96,63.98,63.93,63.97,2559.0,63.96,63.98,63.93,63.97,2559.0
2023-08-24 12:15:00,63.97,63.98,63.91,63.94,5628.0,63.97,63.98,63.91,63.94,5628.0
2023-08-24 12:20:00,63.95,63.97,63.93,63.96,2404.0,63.95,63.97,63.93,63.96,2404.0
2023-08-24 12:25:00,63.95,63.97,63.88,63.88,4507.0,63.95,63.97,63.88,63.88,4507.0
2023-08-24 12:30:00,63.89,63.93,63.88,63.91,4855.0,63.89,63.93,63.88,63.91,4855.0
2023-08-24 12:35:00,63.91,63.96,63.91,63.96,4085.0,63.91,63.96,63.91,63.96,4085.0
2023-08-24 12:40:00,63.95,63.95,63.88,63.88,7212.0,63.95,63.95,63.88,63.88,7212.0
2023-08-24 12:45:00,63.88,63.88,63.84,63.85,5186.0,63.88,63.88,63.84,63.85,5186.0
2023-08-24 12:50:00,63.86,63.89,63.85,63.87,5158.0,63.86,63.89,63.85,63.87,5158.0
2023-08-24 12:55:00,63.86,63.87,63.82,63.85,3764.0,63.86,63.87,63.82,63.85,3764.0
2023-08-24 13:00:00,63.85,63.9,63.85,63.88,8090.0,63.85,63.9,63.85,63.88,8090.0
2023-08-24 13:05:00,63.88,63.88,63.82,63.87,6351.0,63.88,63.88,63.82,63.87,6351.0
2023-08-24 13:10:00,63.89,63.91,63.87,63.89,4879.0,63.89,63.91,63.87,63.89,4879.0
2023-08-24 13:15:00,63.88,63.88,63.82,63.84,3137.0,63.88,63.88,63.82,63.84,3137.0
2023-08-24 13:20:00,63.81,63.81,63.75,63.76,8067.0,63.81,63.81,63.75,63.76,8067.0
2023-08-24 13:25:00,63.76,63.76,63.7,63.71,6190.0,63.76,63.76,63.7,63.71,6190.0
2023-08-24 13:30:00,63.71,63.72,63.67,63.68,8652.0,63.71,63.72,63.67,63.68,8652.0
2023-08-24 13:35:00,63.68,63.78,63.67,63.78,4626.0,63.68,63.78,63.67,63.78,4626.0
2023-08-24 13:40:00,63.78,63.82,63.75,63.75,3867.0,63.78,63.82,63.75,63.75,3867.0
2023-08-24 13:45:00,63.76,63.77,63.72,63.72,6206.0,63.76,63.77,63.72,63.72,6206.0
2023-08-24 13:50:00,63.73,63.78,63.73,63.74,5986.0,63.73,63.78,63.73,63.74,5986.0
2023-08-24 13:55:00,63.74,63.78,63.72,63.76,5704.0,63.74,63.78,63.72,63.76,5704.0
2023-08-24 14:00:00,63.77,63.78,63.65,63.66,6184.0,63.77,63.78,63.65,63.66,6184.0
2023-08-24 14:05:00,63.66,63.68,63.65,63.65,6702.0,63.66,63.68,63.65,63.65,6702.0
2023-08-24 14:10:00,63.64,63.7,63.6,63.7,6001.0,63.64,63.7,63.6,63.7,6001.0
2023-08-24 14:15:00,63.69,63.69,63.61,63.61,7174.0,63.69,63.69,63.61,63.61,7174.0
2023-08-24 14:20:00,63.6,63.66,63.58,63.65,4827.0,63.6,63.66,63.58,63.65,4827.0
2023-08-24 14:25:00,63.66,63.66,63.61,63.62,7684.0,63.66,63.66,63.61,63.62,7684.0
2023-08-24 14:30:00,63.63,63.66,63.59,63.61,5163.0,63.63,63.66,63.59,63.61,5163.0
2023-08-24 14:35:00,63.61,63.63,63.6,63.63,5855.0,63.61,63.63,63.6,63.63,5855.0
2023-08-24 14:40:00,63.63,63.64,63.57,63.59,10725.0,63.63,63.64,63.57,63.59,10725.0
2023-08-24 14:45:00,63.59,63.65,63.59,63.62,5755.0,63.59,63.65,63.59,63.62,5755.0
2023-08-24 14:50:00,63.63,63.64,63.62,63.64,6285.0,63.63,63.64,63.62,63.64,6285.0
2023-08-24 14:55:00,63.64,63.71,63.6,63.69,7449.0,63.64,63.71,63.6,63.69,7449.0
2023-08-24 15:00:00,63.68,63.75,63.65,63.74,9113.0,63.68,63.75,63.65,63.74,9113.0
2023-08-24 15:05:00,63.76,63.84,63.76,63.82,9780.0,63.76,63.84,63.76,63.82,9780.0
2023-08-24 15:10:00,63.83,63.87,63.82,63.86,7485.0,63.83,63.87,63.82,63.86,7485.0
2023-08-24 15:15:00,63.86,63.91,63.86,63.89,9750.0,63.86,63.91,63.86,63.89,9750.0
2023-08-24 15:20:00,63.88,63.95,63.87,63.9,7092.0,63.88,63.95,63.87,63.9,7092.0
2023-08-24 15:25:00,63.93,63.95,63.91,63.91,8930.0,63.93,63.95,63.91,63.91,8930.0
2023-08-24 15:30:00,63.92,64.0,63.91,63.98,13440.0,63.92,64.0,63.91,63.98,13440.0
2023-08-24 15:35:00,63.97,64.0,63.9,63.9,17024.0,63.97,64.0,63.9,63.9,17024.0
2023-08-24 15:40:00,63.9,63.95,63.88,63.9,19585.0,63.9,63.95,63.88,63.9,19585.0
2023-08-24 15:45:00,63.89,63.91,63.85,63.91,27094.0,63.89,63.91,63.85,63.91,27094.0
2023-08-24 15:50:00,63.9,64.0,63.89,63.97,56136.0,63.9,64.0,63.89,63.97,56136.0
2023-08-24 15:55:00,63.97,64.02,63.9,63.94,155365.0,63.97,64.02,63.9,63.94,155365.0
2023-08-25 09:30:00,64.14,64.14,63.8,63.8,15869.0,64.14,64.14,63.8,63.8,15869.0
2023-08-25 09:35:00,63.77,63.85,63.7,63.76,6434.0,63.77,63.85,63.7,63.76,6434.0
2023-08-25 09:40:00,63.74,63.75,63.47,63.49,5927.0,63.74,63.75,63.47,63.49,5927.0
2023-08-25 09:45:00,63.44,63.51,63.36,63.45,6706.0,63.44,63.51,63.36,63.45,6706.0
2023-08-25 09:50:00,63.44,63.46,63.22,63.28,7074.0,63.44,63.46,63.22,63.28,7074.0
2023-08-25 09:55:00,63.28,63.31,63.17,63.21,8339.0,63.28,63.31,63.17,63.21,8339.0
2023-08-25 10:00:00,63.24,63.26,63.11,63.18,7522.0,63.24,63.26,63.11,63.18,7522.0
2023-08-25 10:05:00,63.17,63.26,63.14,63.25,26217.0,63.17,63.26,63.14,63.25,26217.0
2023-08-25 10:10:00,63.21,63.29,63.15,63.29,8403.0,63.21,63.29,63.15,63.29,8403.0
2023-08-25 10:15:00,63.3,63.41,63.14,63.16,8266.0,63.3,63.41,63.14,63.16,8266.0
2023-08-25 10:20:00,63.14,63.14,63.03,63.05,7618.0,63.14,63.14,63.03,63.05,7618.0
2023-08-25 10:25:00,63.04,63.05,62.96,62.99,13611.0,63.04,63.05,62.96,62.99,13611.0
2023-08-25 10:30:00,62.98,63.06,62.98,63.06,10087.0,62.98,63.06,62.98,63.06,10087.0
2023-08-25 10:35:00,63.07,63.13,62.92,63.07,18974.0,63.07,63.13,62.92,63.07,18974.0
2023-08-25 10:40:00,63.08,63.19,63.07,63.19,6633.0,63.08,63.19,63.07,63.19,6633.0
2023-08-25 10:45:00,63.19,63.19,63.09,63.19,6205.0,63.19,63.19,63.09,63.19,6205.0
2023-08-25 10:50:00,63.2,63.29,63.2,63.27,3935.0,63.2,63.29,63.2,63.27,3935.0
2023-08-25 10:55:00,63.31,63.33,63.27,63.31,4204.0,63.31,63.33,63.27,63.31,4204.0
2023-08-25 11:00:00,63.31,63.38,63.3,63.38,8302.0,63.31,63.38,63.3,63.38,8302.0
2023-08-25 11:05:00,63.36,63.45,63.35,63.43,6232.0,63.36,63.45,63.35,63.43,6232.0
2023-08-25 11:10:00,63.45,63.56,63.4,63.4,9073.0,63.45,63.56,63.4,63.4,9073.0
2023-08-25 11:15:00,63.39,63.4,63.32,63.39,5480.0,63.39,63.4,63.32,63.39,5480.0
2023-08-25 11:20:00,63.39,63.47,63.35,63.47,3934.0,63.39,63.47,63.35,63.47,3934.0
2023-08-25 11:25:00,63.49,63.66,63.48,63.66,7636.0,63.49,63.66,63.48,63.66,7636.0
2023-08-25 11:30:00,63.67,63.88,63.67,63.84,9846.0,63.67,63.88,63.67,63.84,9846.0
2023-08-25 11:35:00,63.83,63.95,63.83,63.94,10277.0,63.83,63.95,63.83,63.94,10277.0
2023-08-25 11:40:00,63.91,63.91,63.8,63.85,4303.0,63.91,63.91,63.8,63.85,4303.0
2023-08-25 11:45:00,63.85,63.87,63.83,63.83,3606.0,63.85,63.87,63.83,63.83,3606.0
2023-08-25 11:50:00,63.84,63.86,63.81,63.84,5339.0,63.84,63.86,63.81,63.84,5339.0
2023-08-25 11:55:00,63.83,63.83,63.78,63.8,3171.0,63.83,63.83,63.78,63.8,3171.0
2023-08-25 12:00:00,63.79,63.91,63.78,63.83,2653.0,63.79,63.91,63.78,63.83,2653.0
2023-08-25 12:05:00,63.84,63.84,63.75,63.77,3839.0,63.84,63.84,63.75,63.77,3839.0
2023-08-25 12:10:00,63.78,63.87,63.77,63.84,3796.0,63.78,63.87,63.77,63.84,3796.0
2023-08-25 12:15:00,63.85,63.85,63.77,63.78,1948.0,63.85,63.85,63.77,63.78,1948.0
2023-08-25 12:20:00,63.77,63.81,63.74,63.78,7632.0,63.77,63.81,63.74,63.78,7632.0
2023-08-25 12:25:00,63.73,63.75,63.61,63.64,10707.0,63.73,63.75,63.61,63.64,10707.0
2023-08-25 12:30:00,63.64,63.72,63.64,63.71,7037.0,63.64,63.72,63.64,63.71,7037.0
2023-08-25 12:35:00,63.71,63.74,63.65,63.69,8390.0,63.71,63.74,63.65,63.69,8390.0
2023-08-25 12:40:00,63.68,63.71,63.6,63.6,12692.0,63.68,63.71,63.6,63.6,12692.0
2023-08-25 12:45:00,63.61,63.8,63.61,63.78,5914.0,63.61,63.8,63.61,63.78,5914.0
2023-08-25 12:50:00,63.77,63.77,63.68,63.69,3503.0,63.77,63.77,63.68,63.69,3503.0
2023-08-25 12:55:00,63.69,63.72,63.63,63.71,6700.0,63.69,63.72,63.63,63.71,6700.0
2023-08-25 13:00:00,63.7,63.73,63.66,63.68,23915.0,63.7,63.73,63.66,63.68,23915.0
2023-08-25 13:05:00,63.68,63.73,63.6,63.62,24875.0,63.68,63.73,63.6,63.62,24875.0
2023-08-25 13:10:00,63.6,63.69,63.6,63.66,8241.0,63.6,63.69,63.6,63.66,8241.0
2023-08-25 13:15:00,63.67,63.71,63.59,63.68,34804.0,63.67,63.71,63.59,63.68,34804.0
2023-08-25 13:20:00,63.66,63.67,63.53,63.61,12170.0,63.66,63.67,63.53,63.61,12170.0
2023-08-25 13:25:00,63.6,63.66,63.6,63.64,5161.0,63.6,63.66,63.6,63.64,5161.0
2023-08-25 13:30:00,63.63,63.69,63.6,63.67,9837.0,63.63,63.69,63.6,63.67,9837.0
2023-08-25 13:35:00,63.66,63.7,63.66,63.69,4831.0,63.66,63.7,63.66,63.69,4831.0
2023-08-25 13:40:00,63.69,63.7,63.68,63.69,2756.0,63.69,63.7,63.68,63.69,2756.0
2023-08-25 13:45:00,63.69,63.69,63.61,63.61,5805.0,63.69,63.69,63.61,63.61,5805.0
2023-08-25 13:50:00,63.6,63.67,63.56,63.67,7878.0,63.6,63.67,63.56,63.67,7878.0
2023-08-25 13:55:00,63.69,63.72,63.63,63.72,2657.0,63.69,63.72,63.63,63.72,2657.0
2023-08-25 14:00:00,63.74,63.79,63.73,63.75,3472.0,63.74,63.79,63.73,63.75,3472.0
2023-08-25 14:05:00,63.76,63.79,63.73,63.73,3047.0,63.76,63.79,63.73,63.73,3047.0
2023-08-25 14:10:00,63.73,63.77,63.73,63.75,3251.0,63.73,63.77,63.73,63.75,3251.0
2023-08-25 14:15:00,63.74,63.78,63.71,63.77,6175.0,63.74,63.78,63.71,63.77,6175.0
2023-08-25 14:20:00,63.78,63.83,63.78,63.79,5447.0,63.78,63.83,63.78,63.79,5447.0
2023-08-25 14:25:00,63.79,63.92,63.79,63.9,4343.0,63.79,63.92,63.79,63.9,4343.0
2023-08-25 14:30:00,63.9,63.92,63.85,63.85,6943.0,63.9,63.92,63.85,63.85,6943.0
2023-08-25 14:35:00,63.83,63.85,63.77,63.79,6000.0,63.83,63.85,63.77,63.79,6000.0
2023-08-25 14:40:00,63.82,63.82,63.72,63.73,8896.0,63.82,63.82,63.72,63.73,8896.0
2023-08-25 14:45:00,63.73,63.75,63.7,63.74,6040.0,63.73,63.75,63.7,63.74,6040.0
2023-08-25 14:50:00,63.72,63.78,63.72,63.76,5668.0,63.72,63.78,63.72,63.76,5668.0
2023-08-25 14:55:00,63.76,63.79,63.74,63.79,7467.0,63.76,63.79,63.74,63.79,7467.0
2023-08-25 15:00:00,63.82,63.85,63.73,63.77,8529.0,63.82,63.85,63.73,63.77,8529.0
2023-08-25 15:05:00,63.77,63.77,63.72,63.75,2650.0,63.77,63.77,63.72,63.75,2650.0
2023-08-25 15:10:00,63.74,63.79,63.71,63.74,6430.0,63.74,63.79,63.71,63.74,6430.0
2023-08-25 15:15:00,63.75,63.77,63.72,63.73,6745.0,63.75,63.77,63.72,63.73,6745.0
2023-08-25 15:20:00,63.75,63.76,63.74,63.76,5946.0,63.75,63.76,63.74,63.76,5946.0
2023-08-25 15:25:00,63.78,63.79,63.72,63.75,6401.0,63.78,63.79,63.72,63.75,6401.0
2023-08-25 15:30:00,63.76,63.87,63.76,63.82,10173.0,63.76,63.87,63.76,63.82,10173.0
2023-08-25 15:35:00,63.82,63.82,63.71,63.71,13871.0,63.82,63.82,63.71,63.71,13871.0
2023-08-25 15:40:00,63.71,63.73,63.64,63.68,23454.0,63.71,63.73,63.64,63.68,23454.0
2023-08-25 15:45:00,63.67,63.68,63.55,63.55,27475.0,63.67,63.68,63.55,63.55,27475.0
2023-08-25 15:50:00,63.55,63.56,63.39,63.43,46117.0,63.55,63.56,63.39,63.43,46117.0
2023-08-25 15:55:00,63.43,63.54,63.42,63.47,123848.0,63.43,63.54,63.42,63.47,123848.0
2023-08-28 09:30:00,63.97,64.14,63.76,64.03,17981.0,63.97,64.14,63.76,64.03,17981.0
2023-08-28 09:35:00,64.01,64.4,63.99,64.3,13082.0,64.01,64.4,63.99,64.3,13082.0
2023-08-28 09:40:00,64.3,64.31,64.16,64.22,29854.0,64.3,64.31,64.16,64.22,29854.0
2023-08-28 09:45:00,64.2,64.22,64.01,64.03,10158.0,64.2,64.22,64.01,64.03,10158.0
2023-08-28 09:50:00,64.06,64.11,63.89,63.98,17119.0,64.06,64.11,63.89,63.98,17119.0
2023-08-28 09:55:00,64.01,64.19,64.01,64.18,5872.0,64.01,64.19,64.01,64.18,5872.0
2023-08-28 10:00:00,64.18,64.22,64.0,64.02,23977.0,64.18,64.22,64.0,64.02,23977.0
2023-08-28 10:05:00,64.02,64.05,63.91,63.96,34726.0,64.02,64.05,63.91,63.96,34726.0
2023-08-28 10:10:00,63.97,64.07,63.9,64.07,26810.0,63.97,64.07,63.9,64.07,26810.0
2023-08-28 10:15:00,64.04,64.05,63.9,63.94,12634.0,64.04,64.05,63.9,63.94,12634.0
2023-08-28 10:20:00,63.95,63.97,63.82,63.82,21355.0,63.95,63.97,63.82,63.82,21355.0
2023-08-28 10:25:00,63.8,63.83,63.72,63.75,19531.0,63.8,63.83,63.72,63.75,19531.0
2023-08-28 10:30:00,63.75,63.93,63.75,63.83,23121.0,63.75,63.93,63.75,63.83,23121.0
2023-08-28 10:35:00,63.87,63.88,63.78,63.81,10308.0,63.87,63.88,63.78,63.81,10308.0
2023-08-28 10:40:00,63.81,63.87,63.77,63.87,10121.0,63.81,63.87,63.77,63.87,10121.0
2023-08-28 10:45:00,63.86,63.86,63.75,63.78,10008.0,63.86,63.86,63.75,63.78,10008.0
2023-08-28 10:50:00,63.78,63.84,63.73,63.77,17791.0,63.78,63.84,63.73,63.77,17791.0
2023-08-28 10:55:00,63.75,63.84,63.73,63.77,6250.0,63.75,63.84,63.73,63.77,6250.0
2023-08-28 11:00:00,63.77,63.77,63.69,63.77,5334.0,63.77,63.77,63.69,63.77,5334.0
2023-08-28 11:05:00,63.81,63.89,63.75,63.77,166181.0,63.81,63.89,63.75,63.77,166181.0
2023-08-28 11:10:00,63.77,63.85,63.72,63.85,6270.0,63.77,63.85,63.72,63.85,6270.0
2023-08-28 11:15:00,63.85,63.87,63.8,63.85,6058.0,63.85,63.87,63.8,63.85,6058.0
2023-08-28 11:20:00,63.84,63.94,63.84,63.93,5529.0,63.84,63.94,63.84,63.93,5529.0
2023-08-28 11:25:00,63.94,63.95,63.86,63.92,11710.0,63.94,63.95,63.86,63.92,11710.0
2023-08-28 11:30:00,63.92,63.95,63.89,63.89,8987.0,63.92,63.95,63.89,63.89,8987.0
2023-08-28 11:35:00,63.91,63.91,63.87,63.91,3041.0,63.91,63.91,63.87,63.91,3041.0
2023-08-28 11:40:00,63.91,63.91,63.77,63.79,5518.0,63.91,63.91,63.77,63.79,5518.0
2023-08-28 11:45:00,63.8,63.8,63.61,63.62,12797.0,63.8,63.8,63.61,63.62,12797.0
2023-08-28 11:50:00,63.61,63.72,63.61,63.7,5574.0,63.61,63.72,63.61,63.7,5574.0
2023-08-28 11:55:00,63.64,63.74,63.64,63.68,11833.0,63.64,63.74,63.64,63.68,11833.0
2023-08-28 12:00:00,63.69,63.7,63.66,63.7,8090.0,63.69,63.7,63.66,63.7,8090.0
2023-08-28 12:05:00,63.69,63.72,63.65,63.66,8239.0,63.69,63.72,63.65,63.66,8239.0
2023-08-28 12:10:00,63.64,63.74,63.64,63.72,12211.0,63.64,63.74,63.64,63.72,12211.0
2023-08-28 12:15:00,63.71,63.75,63.66,63.66,21131.0,63.71,63.75,63.66,63.66,21131.0
2023-08-28 12:20:00,63.64,63.67,63.61,63.65,10794.0,63.64,63.67,63.61,63.65,10794.0
2023-08-28 12:25:00,63.66,63.71,63.64,63.71,33652.0,63.66,63.71,63.64,63.71,33652.0
2023-08-28 12:30:00,63.7,63.73,63.64,63.66,6359.0,63.7,63.73,63.64,63.66,6359.0
2023-08-28 12:35:00,63.66,63.68,63.64,63.66,5110.0,63.66,63.68,63.64,63.66,5110.0
2023-08-28 12:40:00,63.65,63.78,63.65,63.77,11570.0,63.65,63.78,63.65,63.77,11570.0
2023-08-28 12:45:00,63.77,63.79,63.74,63.75,6817.0,63.77,63.79,63.74,63.75,6817.0
2023-08-28 12:50:00,63.75,63.78,63.71,63.74,8841.0,63.75,63.78,63.71,63.74,8841.0
2023-08-28 12:55:00,63.74,63.87,63.73,63.87,13436.0,63.74,63.87,63.73,63.87,13436.0
2023-08-28 13:00:00,63.88,63.89,63.85,63.86,5994.0,63.88,63.89,63.85,63.86,5994.0
2023-08-28 13:05:00,63.87,63.88,63.78,63.78,20175.0,63.87,63.88,63.78,63.78,20175.0
2023-08-28 13:10:00,63.76,63.79,63.75,63.77,8788.0,63.76,63.79,63.75,63.77,8788.0
2023-08-28 13:15:00,63.77,63.77,63.69,63.75,15168.0,63.77,63.77,63.69,63.75,15168.0
2023-08-28 13:20:00,63.75,63.83,63.75,63.77,5795.0,63.75,63.83,63.75,63.77,5795.0
2023-08-28 13:25:00,63.77,63.83,63.77,63.83,4031.0,63.77,63.83,63.77,63.83,4031.0
2023-08-28 13:30:00,63.8,63.87,63.8,63.83,3763.0,63.8,63.87,63.8,63.83,3763.0
2023-08-28 13:35:00,63.83,63.98,63.81,63.93,18202.0,63.83,63.98,63.81,63.93,18202.0
2023-08-28 13:40:00,63.95,64.02,63.94,64.0,6636.0,63.95,64.02,63.94,64.0,6636.0
2023-08-28 13:45:00,63.97,63.98,63.89,63.93,3959.0,63.97,63.98,63.89,63.93,3959.0
2023-08-28 13:50:00,63.93,63.95,63.87,63.87,6787.0,63.93,63.95,63.87,63.87,6787.0
2023-08-28 13:55:00,63.86,63.9,63.84,63.9,10990.0,63.86,63.9,63.84,63.9,10990.0
2023-08-28 14:00:00,63.9,63.9,63.85,63.88,10421.0,63.9,63.9,63.85,63.88,10421.0
2023-08-28 14:05:00,63.86,63.92,63.85,63.88,5747.0,63.86,63.92,63.85,63.88,5747.0
2023-08-28 14:10:00,63.87,63.9,63.85,63.9,6827.0,63.87,63.9,63.85,63.9,6827.0
2023-08-28 14:15:00,63.89,63.9,63.83,63.84,10065.0,63.89,63.9,63.83,63.84,10065.0
2023-08-28 14:20:00,63.81,63.82,63.78,63.8,5929.0,63.81,63.82,63.78,63.8,5929.0
2023-08-28 14:25:00,63.8,63.83,63.75,63.8,12151.0,63.8,63.83,63.75,63.8,12151.0
2023-08-28 14:30:00,63.8,63.88,63.8,63.86,12878.0,63.8,63.88,63.8,63.86,12878.0
2023-08-28 14:35:00,63.86,63.95,63.85,63.89,7295.0,63.86,63.95,63.85,63.89,7295.0
2023-08-28 14:40:00,63.89,63.91,63.88,63.89,8056.0,63.89,63.91,63.88,63.89,8056.0
2023-08-28 14:45:00,63.9,63.95,63.89,63.89,10553.0,63.9,63.95,63.89,63.89,10553.0
2023-08-28 14:50:00,63.91,63.94,63.88,63.91,15071.0,63.91,63.94,63.88,63.91,15071.0
2023-08-28 14:55:00,63.92,63.97,63.9,63.96,9158.0,63.92,63.97,63.9,63.96,9158.0
2023-08-28 15:00:00,63.96,63.99,63.94,63.97,13046.0,63.96,63.99,63.94,63.97,13046.0
2023-08-28 15:05:00,63.97,64.08,63.97,64.06,15155.0,63.97,64.08,63.97,64.06,15155.0
2023-08-28 15:10:00,64.06,64.07,63.96,64.01,10539.0,64.06,64.07,63.96,64.01,10539.0
2023-08-28 15:15:00,64.0,64.04,63.96,63.96,20907.0,64.0,64.04,63.96,63.96,20907.0
2023-08-28 15:20:00,63.96,63.96,63.91,63.96,16805.0,63.96,63.96,63.91,63.96,16805.0
2023-08-28 15:25:00,63.96,64.07,63.95,64.02,32119.0,63.96,64.07,63.95,64.02,32119.0
2023-08-28 15:30:00,64.03,64.08,64.02,64.07,17083.0,64.03,64.08,64.02,64.07,17083.0
2023-08-28 15:35:00,64.06,64.07,63.99,63.99,15492.0,64.06,64.07,63.99,63.99,15492.0
2023-08-28 15:40:00,63.99,64.07,63.95,64.06,16792.0,63.99,64.07,63.95,64.06,16792.0
2023-08-28 15:45:00,64.05,64.21,64.05,64.06,40148.0,64.05,64.21,64.05,64.06,40148.0
2023-08-28 15:50:00,64.05,64.06,63.99,64.01,47442.0,64.05,64.06,63.99,64.01,47442.0
2023-08-28 15:55:00,64.0,64.1,63.98,64.01,174969.0,64.0,64.1,63.98,64.01,174969.0
2023-08-29 09:30:00,64.2,64.2,64.06,64.06,17856.0,64.2,64.2,64.06,64.06,17856.0
2023-08-29 09:35:00,64.08,64.24,64.07,64.07,12703.0,64.08,64.24,64.07,64.07,12703.0
2023-08-29 09:40:00,64.1,64.15,63.99,64.04,36636.0,64.1,64.15,63.99,64.04,36636.0
2023-08-29 09:45:00,64.05,64.07,64.03,64.05,10160.0,64.05,64.07,64.03,64.05,10160.0
2023-08-29 09:50:00,64.06,64.33,64.02,64.33,21248.0,64.06,64.33,64.02,64.33,21248.0
2023-08-29 09:55:00,64.32,64.37,64.18,64.2,11999.0,64.32,64.37,64.18,64.2,11999.0
2023-08-29 10:00:00,64.2,64.27,64.13,64.17,18883.0,64.2,64.27,64.13,64.17,18883.0
2023-08-29 10:05:00,64.17,64.3,64.09,64.23,32610.0,64.17,64.3,64.09,64.23,32610.0
2023-08-29 10:10:00,64.22,64.24,64.16,64.22,10468.0,64.22,64.24,64.16,64.22,10468.0
2023-08-29 10:15:00,64.22,64.3,64.21,64.27,5314.0,64.22,64.3,64.21,64.27,5314.0
2023-08-29 10:20:00,64.29,64.29,64.24,64.28,3656.0,64.29,64.29,64.24,64.28,3656.0
2023-08-29 10:25:00,64.26,64.26,64.15,64.16,4225.0,64.26,64.26,64.15,64.16,4225.0
2023-08-29 10:30:00,64.16,64.31,64.13,64.26,13292.0,64.16,64.31,64.13,64.26,13292.0
2023-08-29 10:35:00,64.26,64.26,64.13,64.14,5661.0,64.26,64.26,64.13,64.14,5661.0
2023-08-29 10:40:00,64.13,64.16,64.02,64.07,16658.0,64.13,64.16,64.02,64.07,16658.0
2023-08-29 10:45:00,64.05,64.05,63.94,63.98,10759.0,64.05,64.05,63.94,63.98,10759.0
2023-08-29 10:50:00,63.98,64.05,63.97,63.99,8344.0,63.98,64.05,63.97,63.99,8344.0
2023-08-29 10:55:00,63.95,64.01,63.94,64.01,3209.0,63.95,64.01,63.94,64.01,3209.0
2023-08-29 11:00:00,64.02,64.05,63.99,64.03,6975.0,64.02,64.05,63.99,64.03,6975.0
2023-08-29 11:05:00,64.04,64.06,63.98,64.03,4623.0,64.04,64.06,63.98,64.03,4623.0
2023-08-29 11:10:00,64.03,64.03,63.98,63.98,5839.0,64.03,64.03,63.98,63.98,5839.0
2023-08-29 11:15:00,64.0,64.04,63.94,63.96,6069.0,64.0,64.04,63.94,63.96,6069.0
2023-08-29 11:20:00,63.96,63.96,63.87,63.9,10646.0,63.96,63.96,63.87,63.9,10646.0
2023-08-29 11:25:00,63.9,63.96,63.9,63.95,3096.0,63.9,63.96,63.9,63.95,3096.0
2023-08-29 11:30:00,63.97,63.97,63.92,63.93,3727.0,63.97,63.97,63.92,63.93,3727.0
2023-08-29 11:35:00,63.94,64.0,63.91,64.0,3929.0,63.94,64.0,63.91,64.0,3929.0
2023-08-29 11:40:00,64.01,64.11,64.0,64.09,6444.0,64.01,64.11,64.0,64.09,6444.0
2023-08-29 11:45:00,64.1,64.1,64.03,64.04,2689.0,64.1,64.1,64.03,64.04,2689.0
2023-08-29 11:50:00,64.04,64.11,64.03,64.1,6214.0,64.04,64.11,64.03,64.1,6214.0
2023-08-29 11:55:00,64.08,64.1,64.03,64.08,6029.0,64.08,64.1,64.03,64.08,6029.0
2023-08-29 12:00:00,64.09,64.22,64.09,64.22,3300.0,64.09,64.22,64.09,64.22,3300.0
2023-08-29 12:05:00,64.23,64.27,64.21,64.27,4606.0,64.23,64.27,64.21,64.27,4606.0
2023-08-29 12:10:00,64.26,64.32,64.23,64.31,7641.0,64.26,64.32,64.23,64.31,7641.0
2023-08-29 12:15:00,64.3,64.37,64.3,64.33,13218.0,64.3,64.37,64.3,64.33,13218.0
2023-08-29 12:20:00,64.35,64.42,64.35,64.41,4154.0,64.35,64.42,64.35,64.41,4154.0
2023-08-29 12:25:00,64.42,64.43,64.38,64.4,5463.0,64.42,64.43,64.38,64.4,5463.0
2023-08-29 12:30:00,64.4,64.42,64.37,64.39,7609.0,64.4,64.42,64.37,64.39,7609.0
2023-08-29 12:35:00,64.38,64.39,64.35,64.35,12539.0,64.38,64.39,64.35,64.35,12539.0
2023-08-29 12:40:00,64.34,64.37,64.27,64.28,6261.0,64.34,64.37,64.27,64.28,6261.0
2023-08-29 12:45:00,64.29,64.31,64.28,64.29,4056.0,64.29,64.31,64.28,64.29,4056.0
2023-08-29 12:50:00,64.26,64.28,64.24,64.25,4252.0,64.26,64.28,64.24,64.25,4252.0
2023-08-29 12:55:00,64.25,64.28,64.23,64.28,5239.0,64.25,64.28,64.23,64.28,5239.0
2023-08-29 13:00:00,64.27,64.32,64.27,64.32,3061.0,64.27,64.32,64.27,64.32,3061.0
2023-08-29 13:05:00,64.32,64.33,64.28,64.31,5868.0,64.32,64.33,64.28,64.31,5868.0
2023-08-29 13:10:00,64.31,64.32,64.3,64.31,1224.0,64.31,64.32,64.3,64.31,1224.0
2023-08-29 13:15:00,64.3,64.33,64.3,64.33,6958.0,64.3,64.33,64.3,64.33,6958.0
2023-08-29 13:20:00,64.34,64.36,64.32,64.36,5794.0,64.34,64.36,64.32,64.36,5794.0
2023-08-29 13:25:00,64.38,64.43,64.37,64.39,8948.0,64.38,64.43,64.37,64.39,8948.0
2023-08-29 13:30:00,64.4,64.41,64.38,64.41,3460.0,64.4,64.41,64.38,64.41,3460.0
2023-08-29 13:35:00,64.4,64.44,64.4,64.44,4765.0,64.4,64.44,64.4,64.44,4765.0
2023-08-29 13:40:00,64.44,64.46,64.42,64.43,6932.0,64.44,64.46,64.42,64.43,6932.0
2023-08-29 13:45:00,64.42,64.49,64.42,64.47,6075.0,64.42,64.49,64.42,64.47,6075.0
2023-08-29 13:50:00,64.48,64.53,64.48,64.49,8193.0,64.48,64.53,64.48,64.49,8193.0
2023-08-29 13:55:00,64.48,64.48,64.42,64.44,10825.0,64.48,64.48,64.42,64.44,10825.0
2023-08-29 14:00:00,64.45,64.46,64.41,64.44,6330.0,64.45,64.46,64.41,64.44,6330.0
2023-08-29 14:05:00,64.45,64.47,64.44,64.45,4290.0,64.45,64.47,64.44,64.45,4290.0
2023-08-29 14:10:00,64.45,64.46,64.36,64.38,9080.0,64.45,64.46,64.36,64.38,9080.0
2023-08-29 14:15:00,64.36,64.37,64.32,64.32,14273.0,64.36,64.37,64.32,64.32,14273.0
2023-08-29 14:20:00,64.33,64.37,64.31,64.31,6166.0,64.33,64.37,64.31,64.31,6166.0
2023-08-29 14:25:00,64.32,64.33,64.24,64.26,7193.0,64.32,64.33,64.24,64.26,7193.0
2023-08-29 14:30:00,64.25,64.32,64.25,64.32,5526.0,64.25,64.32,64.25,64.32,5526.0
2023-08-29 14:35:00,64.32,64.36,64.32,64.32,8293.0,64.32,64.36,64.32,64.32,8293.0
2023-08-29 14:40:00,64.34,64.37,64.3,64.36,14719.0,64.34,64.37,64.3,64.36,14719.0
2023-08-29 14:45:00,64.36,64.37,64.32,64.33,7201.0,64.36,64.37,64.32,64.33,7201.0
2023-08-29 14:50:00,64.33,64.34,64.27,64.29,10682.0,64.33,64.34,64.27,64.29,10682.0
2023-08-29 14:55:00,64.29,64.31,64.27,64.28,9629.0,64.29,64.31,64.27,64.28,9629.0
2023-08-29 15:00:00,64.28,64.3,64.24,64.26,10424.0,64.28,64.3,64.24,64.26,10424.0
2023-08-29 15:05:00,64.26,64.28,64.17,64.19,21178.0,64.26,64.28,64.17,64.19,21178.0
2023-08-29 15:10:00,64.18,64.19,64.13,64.17,9257.0,64.18,64.19,64.13,64.17,9257.0
2023-08-29 15:15:00,64.17,64.17,64.12,64.17,8189.0,64.17,64.17,64.12,64.17,8189.0
2023-08-29 15:20:00,64.17,64.2,64.15,64.2,10369.0,64.17,64.2,64.15,64.2,10369.0
2023-08-29 15:25:00,64.2,64.25,64.18,64.23,13188.0,64.2,64.25,64.18,64.23,13188.0
2023-08-29 15:30:00,64.23,64.3,64.23,64.26,15361.0,64.23,64.3,64.23,64.26,15361.0
2023-08-29 15:35:00,64.27,64.28,64.23,64.28,18771.0,64.27,64.28,64.23,64.28,18771.0
2023-08-29 15:40:00,64.28,64.35,64.24,64.33,22544.0,64.28,64.35,64.24,64.33,22544.0
2023-08-29 15:45:00,64.35,64.42,64.33,64.36,32925.0,64.35,64.42,64.33,64.36,32925.0
2023-08-29 15:50:00,64.37,64.39,64.29,64.36,49826.0,64.37,64.39,64.29,64.36,49826.0
2023-08-29 15:55:00,64.35,64.47,64.32,64.44,190703.0,64.35,64.47,64.32,64.44,190703.0
2023-08-30 09:30:00,63.72,64.08,63.58,64.08,76259.0,63.72,64.08,63.58,64.08,76259.0
2023-08-30 09:35:00,64.08,64.12,63.8,63.88,14851.0,64.08,64.12,63.8,63.88,14851.0
2023-08-30 09:40:00,63.94,64.02,63.86,63.93,20162.0,63.94,64.02,63.86,63.93,20162.0
2023-08-30 09:45:00,63.96,64.15,63.96,64.08,9450.0,63.96,64.15,63.96,64.08,9450.0
2023-08-30 09:50:00,64.12,64.18,63.87,63.87,16905.0,64.12,64.18,63.87,63.87,16905.0
2023-08-30 09:55:00,63.86,63.87,63.7,63.83,21244.0,63.86,63.87,63.7,63.83,21244.0
2023-08-30 10:00:00,63.81,64.03,63.81,64.03,12741.0,63.81,64.03,63.81,64.03,12741.0
2023-08-30 10:05:00,64.03,64.07,63.98,63.99,20830.0,64.03,64.07,63.98,63.99,20830.0
2023-08-30 10:10:00,64.01,64.03,63.93,63.93,6981.0,64.01,64.03,63.93,63.93,6981.0
2023-08-30 10:15:00,63.91,63.92,63.82,63.88,7686.0,63.91,63.92,63.82,63.88,7686.0
2023-08-30 10:20:00,63.9,63.93,63.85,63.9,7791.0,63.9,63.93,63.85,63.9,7791.0
2023-08-30 10:25:00,63.88,63.88,63.74,63.76,4609.0,63.88,63.88,63.74,63.76,4609.0
2023-08-30 10:30:00,63.75,63.84,63.73,63.83,6133.0,63.75,63.84,63.73,63.83,6133.0
2023-08-30 10:35:00,63.82,63.84,63.69,63.7,7349.0,63.82,63.84,63.69,63.7,7349.0
2023-08-30 10:40:00,63.73,63.76,63.7,63.72,3065.0,63.73,63.76,63.7,63.72,3065.0
2023-08-30 10:45:00,63.72,63.77,63.7,63.76,7353.0,63.72,63.77,63.7,63.76,7353.0
2023-08-30 10:50:00,63.77,63.79,63.7,63.7,5922.0,63.77,63.79,63.7,63.7,5922.0
2023-08-30 10:55:00,63.71,63.93,63.7,63.85,24948.0,63.71,63.93,63.7,63.85,24948.0
2023-08-30 11:00:00,63.89,63.97,63.83,63.87,19115.0,63.89,63.97,63.83,63.87,19115.0
2023-08-30 11:05:00,63.88,63.91,63.85,63.86,3174.0,63.88,63.91,63.85,63.86,3174.0
2023-08-30 11:10:00,63.86,63.86,63.74,63.78,12908.0,63.86,63.86,63.74,63.78,12908.0
2023-08-30 11:15:00,63.8,63.85,63.76,63.77,8798.0,63.8,63.85,63.76,63.77,8798.0
2023-08-30 11:20:00,63.77,63.81,63.77,63.77,6267.0,63.77,63.81,63.77,63.77,6267.0
2023-08-30 11:25:00,63.76,63.76,63.67,63.69,14526.0,63.76,63.76,63.67,63.69,14526.0
2023-08-30 11:30:00,63.69,63.74,63.66,63.7,12648.0,63.69,63.74,63.66,63.7,12648.0
2023-08-30 11:35:00,63.71,63.74,63.66,63.67,8305.0,63.71,63.74,63.66,63.67,8305.0
2023-08-30 11:40:00,63.67,63.71,63.6,63.68,30060.0,63.67,63.71,63.6,63.68,30060.0
2023-08-30 11:45:00,63.68,63.69,63.61,63.66,13587.0,63.68,63.69,63.61,63.66,13587.0
2023-08-30 11:50:00,63.66,63.69,63.61,63.66,11979.0,63.66,63.69,63.61,63.66,11979.0
2023-08-30 11:55:00,63.65,63.75,63.63,63.68,13448.0,63.65,63.75,63.63,63.68,13448.0
2023-08-30 12:00:00,63.68,63.69,63.61,63.65,10339.0,63.68,63.69,63.61,63.65,10339.0
2023-08-30 12:05:00,63.65,63.7,63.63,63.67,9114.0,63.65,63.7,63.63,63.67,9114.0
2023-08-30 12:10:00,63.67,63.7,63.64,63.69,8111.0,63.67,63.7,63.64,63.69,8111.0
2023-08-30 12:15:00,63.69,63.76,63.68,63.72,21889.0,63.69,63.76,63.68,63.72,21889.0
2023-08-30 12:20:00,63.71,63.71,63.6,63.64,17342.0,63.71,63.71,63.6,63.64,17342.0
2023-08-30 12:25:00,63.65,63.66,63.62,63.65,19045.0,63.65,63.66,63.62,63.65,19045.0
2023-08-30 12:30:00,63.65,63.71,63.64,63.69,20622.0,63.65,63.71,63.64,63.69,20622.0
2023-08-30 12:35:00,63.66,63.68,63.62,63.63,16430.0,63.66,63.68,63.62,63.63,16430.0
2023-08-30 12:40:00,63.63,63.68,63.63,63.67,11372.0,63.63,63.68,63.63,63.67,11372.0
2023-08-30 12:45:00,63.67,63.68,63.61,63.63,23081.0,63.67,63.68,63.61,63.63,23081.0
2023-08-30 12:50:00,63.62,63.63,63.56,63.63,15826.0,63.62,63.63,63.56,63.63,15826.0
2023-08-30 12:55:00,63.63,63.64,63.61,63.63,6501.0,63.63,63.64,63.61,63.63,6501.0
2023-08-30 13:00:00,63.63,63.64,63.58,63.63,9099.0,63.63,63.64,63.58,63.63,9099.0
2023-08-30 13:05:00,63.62,63.64,63.58,63.58,11777.0,63.62,63.64,63.58,63.58,11777.0
2023-08-30 13:10:00,63.58,63.6,63.57,63.58,11259.0,63.58,63.6,63.57,63.58,11259.0
2023-08-30 13:15:00,63.57,63.58,63.51,63.55,75078.0,63.57,63.58,63.51,63.55,75078.0
2023-08-30 13:20:00,63.55,63.55,63.45,63.46,12259.0,63.55,63.55,63.45,63.46,12259.0
2023-08-30 13:25:00,63.45,63.49,63.44,63.44,6454.0,63.45,63.49,63.44,63.44,6454.0
2023-08-30 13:30:00,63.44,63.49,63.43,63.46,10405.0,63.44,63.49,63.43,63.46,10405.0
2023-08-30 13:35:00,63.45,63.49,63.45,63.48,6597.0,63.45,63.49,63.45,63.48,6597.0
2023-08-30 13:40:00,63.49,63.49,63.37,63.4,13543.0,63.49,63.49,63.37,63.4,13543.0
2023-08-30 13:45:00,63.4,63.41,63.37,63.4,10604.0,63.4,63.41,63.37,63.4,10604.0
2023-08-30 13:50:00,63.39,63.39,63.27,63.28,20191.0,63.39,63.39,63.27,63.28,20191.0
2023-08-30 13:55:00,63.27,63.29,63.19,63.24,26936.0,63.27,63.29,63.19,63.24,26936.0
2023-08-30 14:00:00,63.24,63.27,63.22,63.23,9302.0,63.24,63.27,63.22,63.23,9302.0
2023-08-30 14:05:00,63.23,63.31,63.19,63.3,53596.0,63.23,63.31,63.19,63.3,53596.0
2023-08-30 14:10:00,63.3,63.33,63.26,63.3,10276.0,63.3,63.33,63.26,63.3,10276.0
2023-08-30 14:15:00,63.3,63.32,63.27,63.3,10437.0,63.3,63.32,63.27,63.3,10437.0
2023-08-30 14:20:00,63.3,63.3,63.25,63.25,9116.0,63.3,63.3,63.25,63.25,9116.0
2023-08-30 14:25:00,63.25,63.26,63.18,63.25,21963.0,63.25,63.26,63.18,63.25,21963.0
2023-08-30 14:30:00,63.25,63.28,63.19,63.23,14138.0,63.25,63.28,63.19,63.23,14138.0
2023-08-30 14:35:00,63.22,63.26,63.21,63.26,5666.0,63.22,63.26,63.21,63.26,5666.0
2023-08-30 14:40:00,63.27,63.27,63.19,63.22,19238.0,63.27,63.27,63.19,63.22,19238.0
2023-08-30 14:45:00,63.22,63.26,63.19,63.2,11806.0,63.22,63.26,63.19,63.2,11806.0
2023-08-30 14:50:00,63.21,63.23,63.19,63.2,13557.0,63.21,63.23,63.19,63.2,13557.0
2023-08-30 14:55:00,63.2,63.2,63.17,63.18,12100.0,63.2,63.2,63.17,63.18,12100.0
2023-08-30 15:00:00,63.18,63.22,63.17,63.2,20956.0,63.18,63.22,63.17,63.2,20956.0
2023-08-30 15:05:00,63.19,63.2,63.16,63.17,16151.0,63.19,63.2,63.16,63.17,16151.0
2023-08-30 15:10:00,63.17,63.18,63.11,63.12,18998.0,63.17,63.18,63.11,63.12,18998.0
2023-08-30 15:15:00,63.13,63.15,63.02,63.02,39548.0,63.13,63.15,63.02,63.02,39548.0
2023-08-30 15:20:00,63.02,63.05,62.97,63.0,99438.0,63.02,63.05,62.97,63.0,99438.0
2023-08-30 15:25:00,62.99,63.07,62.99,63.04,162719.0,62.99,63.07,62.99,63.04,162719.0
2023-08-30 15:30:00,63.03,63.04,62.96,62.99,58324.0,63.03,63.04,62.96,62.99,58324.0
2023-08-30 15:35:00,62.99,62.99,62.9,62.94,40380.0,62.99,62.99,62.9,62.94,40380.0
2023-08-30 15:40:00,62.93,62.97,62.91,62.93,56415.0,62.93,62.97,62.91,62.93,56415.0
2023-08-30 15:45:00,62.93,62.93,62.75,62.75,104822.0,62.93,62.93,62.75,62.75,104822.0
2023-08-30 15:50:00,62.76,62.84,62.61,62.71,283530.0,62.76,62.84,62.61,62.71,283530.0
2023-08-30 15:55:00,62.71,62.78,62.67,62.72,412387.0,62.71,62.78,62.67,62.72,412387.0
2023-08-31 09:30:00,63.2,63.37,63.01,63.15,47695.0,63.2,63.37,63.01,63.15,47695.0
2023-08-31 09:35:00,63.14,63.27,63.1,63.16,11321.0,63.14,63.27,63.1,63.16,11321.0
2023-08-31 09:40:00,63.14,63.16,62.98,63.03,49880.0,63.14,63.16,62.98,63.03,49880.0
2023-08-31 09:45:00,63.02,63.07,62.9,63.03,25952.0,63.02,63.07,62.9,63.03,25952.0
2023-08-31 09:50:00,63.04,63.04,62.86,62.9,26558.0,63.04,63.04,62.86,62.9,26558.0
2023-08-31 09:55:00,62.93,63.01,62.91,62.95,7967.0,62.93,63.01,62.91,62.95,7967.0
2023-08-31 10:00:00,62.92,63.03,62.91,63.03,17879.0,62.92,63.03,62.91,63.03,17879.0
2023-08-31 10:05:00,63.01,63.02,62.89,62.92,17472.0,63.01,63.02,62.89,62.92,17472.0
2023-08-31 10:10:00,62.92,63.0,62.9,62.93,62071.0,62.92,63.0,62.9,62.93,62071.0
2023-08-31 10:15:00,62.96,62.96,62.88,62.93,17492.0,62.96,62.96,62.88,62.93,17492.0
2023-08-31 10:20:00,62.92,62.95,62.88,62.9,27427.0,62.92,62.95,62.88,62.9,27427.0
2023-08-31 10:25:00,62.9,62.97,62.89,62.95,9477.0,62.9,62.97,62.89,62.95,9477.0
2023-08-31 10:30:00,62.95,62.97,62.91,62.92,7649.0,62.95,62.97,62.91,62.92,7649.0
2023-08-31 10:35:00,62.95,62.98,62.9,62.93,6410.0,62.95,62.98,62.9,62.93,6410.0
2023-08-31 10:40:00,62.93,62.96,62.9,62.95,7938.0,62.93,62.96,62.9,62.95,7938.0
2023-08-31 10:45:00,62.95,62.95,62.89,62.9,16715.0,62.95,62.95,62.89,62.9,16715.0
2023-08-31 10:50:00,62.9,62.9,62.8,62.86,17116.0,62.9,62.9,62.8,62.86,17116.0
2023-08-31 10:55:00,62.86,62.86,62.8,62.86,15396.0,62.86,62.86,62.8,62.86,15396.0
2023-08-31 11:00:00,62.84,62.85,62.82,62.84,5377.0,62.84,62.85,62.82,62.84,5377.0
2023-08-31 11:05:00,62.83,62.88,62.82,62.85,7358.0,62.83,62.88,62.82,62.85,7358.0
2023-08-31 11:10:00,62.85,62.85,62.79,62.8,7094.0,62.85,62.85,62.79,62.8,7094.0
2023-08-31 11:15:00,62.81,62.82,62.69,62.75,7175.0,62.81,62.82,62.69,62.75,7175.0
2023-08-31 11:20:00,62.76,62.76,62.62,62.66,35222.0,62.76,62.76,62.62,62.66,35222.0
2023-08-31 11:25:00,62.66,62.76,62.66,62.73,5339.0,62.66,62.76,62.66,62.73,5339.0
2023-08-31 11:30:00,62.69,62.7,62.58,62.59,9200.0,62.69,62.7,62.58,62.59,9200.0
2023-08-31 11:35:00,62.6,62.66,62.56,62.58,8499.0,62.6,62.66,62.56,62.58,8499.0
2023-08-31 11:40:00,62.58,62.58,62.51,62.52,7683.0,62.58,62.58,62.51,62.52,7683.0
2023-08-31 11:45:00,62.51,62.55,62.48,62.54,12145.0,62.51,62.55,62.48,62.54,12145.0
2023-08-31 11:50:00,62.54,62.54,62.45,62.49,5589.0,62.54,62.54,62.45,62.49,5589.0
2023-08-31 11:55:00,62.48,62.49,62.42,62.44,4925.0,62.48,62.49,62.42,62.44,4925.0
2023-08-31 12:00:00,62.44,62.47,62.37,62.46,9390.0,62.44,62.47,62.37,62.46,9390.0
2023-08-31 12:05:00,62.49,62.49,62.39,62.42,11002.0,62.49,62.49,62.39,62.42,11002.0
2023-08-31 12:10:00,62.41,62.42,62.36,62.41,10684.0,62.41,62.42,62.36,62.41,10684.0
2023-08-31 12:15:00,62.41,62.41,62.23,62.29,17027.0,62.41,62.41,62.23,62.29,17027.0
2023-08-31 12:20:00,62.29,62.33,62.26,62.26,13951.0,62.29,62.33,62.26,62.26,13951.0
2023-08-31 12:25:00,62.27,62.3,62.23,62.24,7917.0,62.27,62.3,62.23,62.24,7917.0
2023-08-31 12:30:00,62.23,62.24,62.15,62.17,6231.0,62.23,62.24,62.15,62.17,6231.0
2023-08-31 12:35:00,62.16,62.18,62.07,62.1,25468.0,62.16,62.18,62.07,62.1,25468.0
2023-08-31 12:40:00,62.1,62.12,62.09,62.11,13155.0,62.1,62.12,62.09,62.11,13155.0
2023-08-31 12:45:00,62.11,62.2,62.1,62.2,12689.0,62.11,62.2,62.1,62.2,12689.0
2023-08-31 12:50:00,62.19,62.2,62.13,62.15,8856.0,62.19,62.2,62.13,62.15,8856.0
2023-08-31 12:55:00,62.13,62.14,62.04,62.04,14071.0,62.13,62.14,62.04,62.04,14071.0
2023-08-31 13:00:00,62.04,62.05,61.97,62.02,9727.0,62.04,62.05,61.97,62.02,9727.0
2023-08-31 13:05:00,62.03,62.04,61.98,62.02,4734.0,62.03,62.04,61.98,62.02,4734.0
2023-08-31 13:10:00,62.03,62.04,62.03,62.04,4896.0,62.03,62.04,62.03,62.04,4896.0
2023-08-31 13:15:00,62.03,62.07,62.0,62.0,9093.0,62.03,62.07,62.0,62.0,9093.0
2023-08-31 13:20:00,61.99,62.03,61.99,61.99,4845.0,61.99,62.03,61.99,61.99,4845.0
2023-08-31 13:25:00,62.0,62.01,61.92,61.92,6070.0,62.0,62.01,61.92,61.92,6070.0
2023-08-31 13:30:00,61.93,61.96,61.88,61.91,4718.0,61.93,61.96,61.88,61.91,4718.0
2023-08-31 13:35:00,61.91,62.11,61.91,62.01,19135.0,61.91,62.11,61.91,62.01,19135.0
2023-08-31 13:40:00,62.0,62.04,61.96,61.97,12380.0,62.0,62.04,61.96,61.97,12380.0
2023-08-31 13:45:00,61.95,61.97,61.89,61.9,4504.0,61.95,61.97,61.89,61.9,4504.0
2023-08-31 13:50:00,61.91,61.96,61.84,61.86,6282.0,61.91,61.96,61.84,61.86,6282.0
2023-08-31 13:55:00,61.84,62.01,61.83,61.95,27581.0,61.84,62.01,61.83,61.95,27581.0
2023-08-31 14:00:00,61.96,61.96,61.88,61.92,6274.0,61.96,61.96,61.88,61.92,6274.0
2023-08-31 14:05:00,61.93,61.98,61.86,61.97,19015.0,61.93,61.98,61.86,61.97,19015.0
2023-08-31 14:10:00,61.96,61.98,61.89,61.92,8974.0,61.96,61.98,61.89,61.92,8974.0
2023-08-31 14:15:00,61.93,61.99,61.91,61.97,7178.0,61.93,61.99,61.91,61.97,7178.0
2023-08-31 14:20:00,61.99,62.13,61.99,62.01,78787.0,61.99,62.13,61.99,62.01,78787.0
2023-08-31 14:25:00,62.01,62.02,61.96,61.99,21836.0,62.01,62.02,61.96,61.99,21836.0
2023-08-31 14:30:00,62.0,62.08,61.98,62.01,33411.0,62.0,62.08,61.98,62.01,33411.0
2023-08-31 14:35:00,61.98,62.03,61.96,62.0,9826.0,61.98,62.03,61.96,62.0,9826.0
2023-08-31 14:40:00,61.98,62.0,61.89,61.91,11924.0,61.98,62.0,61.89,61.91,11924.0
2023-08-31 14:45:00,61.9,61.91,61.84,61.88,32810.0,61.9,61.91,61.84,61.88,32810.0
2023-08-31 14:50:00,61.85,61.86,61.78,61.82,19913.0,61.85,61.86,61.78,61.82,19913.0
2023-08-31 14:55:00,61.81,61.84,61.75,61.78,22995.0,61.81,61.84,61.75,61.78,22995.0
2023-08-31 15:00:00,61.79,61.83,61.75,61.83,29144.0,61.79,61.83,61.75,61.83,29144.0
2023-08-31 15:05:00,61.84,61.89,61.83,61.87,25538.0,61.84,61.89,61.83,61.87,25538.0
2023-08-31 15:10:00,61.87,61.93,61.83,61.89,26944.0,61.87,61.93,61.83,61.89,26944.0
2023-08-31 15:15:00,61.88,61.95,61.87,61.89,49133.0,61.88,61.95,61.87,61.89,49133.0
2023-08-31 15:20:00,61.89,61.9,61.84,61.87,15307.0,61.89,61.9,61.84,61.87,15307.0
2023-08-31 15:25:00,61.87,61.88,61.82,61.88,14229.0,61.87,61.88,61.82,61.88,14229.0
2023-08-31 15:30:00,61.89,61.91,61.8,61.81,20390.0,61.89,61.91,61.8,61.81,20390.0
2023-08-31 15:35:00,61.8,61.89,61.8,61.89,21216.0,61.8,61.89,61.8,61.89,21216.0
2023-08-31 15:40:00,61.9,61.93,61.76,61.83,78062.0,61.9,61.93,61.76,61.83,78062.0
2023-08-31 15:45:00,61.84,61.87,61.76,61.86,59895.0,61.84,61.87,61.76,61.86,59895.0
2023-08-31 15:50:00,61.85,61.9,61.71,61.74,106269.0,61.85,61.9,61.71,61.74,106269.0
2023-08-31 15:55:00,61.75,61.81,61.63,61.64,338257.0,61.75,61.81,61.63,61.64,338257.0
2023-09-01 09:30:00,61.95,62.0,61.74,61.76,28596.0,61.95,62.0,61.74,61.76,28596.0
2023-09-01 09:35:00,61.76,61.79,61.61,61.66,15165.0,61.76,61.79,61.61,61.66,15165.0
2023-09-01 09:40:00,61.66,61.72,61.52,61.68,11459.0,61.66,61.72,61.52,61.68,11459.0
2023-09-01 09:45:00,61.66,61.71,61.59,61.65,21609.0,61.66,61.71,61.59,61.65,21609.0
2023-09-01 09:50:00,61.66,61.66,61.54,61.61,9411.0,61.66,61.66,61.54,61.61,9411.0
2023-09-01 09:55:00,61.59,61.6,61.49,61.51,5683.0,61.59,61.6,61.49,61.51,5683.0
2023-09-01 10:00:00,61.5,61.52,61.44,61.47,9202.0,61.5,61.52,61.44,61.47,9202.0
2023-09-01 10:05:00,61.48,61.55,61.39,61.51,14316.0,61.48,61.55,61.39,61.51,14316.0
2023-09-01 10:10:00,61.52,61.55,61.46,61.5,26060.0,61.52,61.55,61.46,61.5,26060.0
2023-09-01 10:15:00,61.49,61.56,61.46,61.52,19963.0,61.49,61.56,61.46,61.52,19963.0
2023-09-01 10:20:00,61.53,61.55,61.46,61.46,12767.0,61.53,61.55,61.46,61.46,12767.0
2023-09-01 10:25:00,61.47,61.61,61.44,61.48,29985.0,61.47,61.61,61.44,61.48,29985.0
2023-09-01 10:30:00,61.5,61.51,61.46,61.48,15095.0,61.5,61.51,61.46,61.48,15095.0
2023-09-01 10:35:00,61.48,61.54,61.45,61.52,17973.0,61.48,61.54,61.45,61.52,17973.0
2023-09-01 10:40:00,61.52,61.56,61.48,61.54,24536.0,61.52,61.56,61.48,61.54,24536.0
2023-09-01 10:45:00,61.53,61.53,61.37,61.4,20012.0,61.53,61.53,61.37,61.4,20012.0
2023-09-01 10:50:00,61.39,61.44,61.36,61.36,6819.0,61.39,61.44,61.36,61.36,6819.0
2023-09-01 10:55:00,61.36,61.38,61.31,61.35,9510.0,61.36,61.38,61.31,61.35,9510.0
2023-09-01 11:00:00,61.36,61.38,61.33,61.36,7222.0,61.36,61.38,61.33,61.36,7222.0
2023-09-01 11:05:00,61.35,61.42,61.31,61.41,45652.0,61.35,61.42,61.31,61.41,45652.0
2023-09-01 11:10:00,61.4,61.4,61.24,61.24,11796.0,61.4,61.4,61.24,61.24,11796.0
2023-09-01 11:15:00,61.24,61.27,61.19,61.27,11538.0,61.24,61.27,61.19,61.27,11538.0
2023-09-01 11:20:00,61.26,61.26,61.14,61.15,15913.0,61.26,61.26,61.14,61.15,15913.0
2023-09-01 11:25:00,61.15,61.17,61.05,61.07,65741.0,61.15,61.17,61.05,61.07,65741.0
2023-09-01 11:30:00,61.08,61.15,61.07,61.15,9157.0,61.08,61.15,61.07,61.15,9157.0
2023-09-01 11:35:00,61.15,61.15,61.04,61.07,6883.0,61.15,61.15,61.04,61.07,6883.0
2023-09-01 11:40:00,61.07,61.08,61.02,61.03,13043.0,61.07,61.08,61.02,61.03,13043.0
2023-09-01 11:45:00,61.02,61.02,60.9,60.91,44119.0,61.02,61.02,60.9,60.91,44119.0
2023-09-01 11:50:00,60.91,60.97,60.84,60.86,19833.0,60.91,60.97,60.84,60.86,19833.0
2023-09-01 11:55:00,60.88,60.95,60.85,60.95,9625.0,60.88,60.95,60.85,60.95,9625.0
2023-09-01 12:00:00,60.96,60.96,60.88,60.9,13087.0,60.96,60.96,60.88,60.9,13087.0
2023-09-01 12:05:00,60.89,60.94,60.83,60.91,12757.0,60.89,60.94,60.83,60.91,12757.0
2023-09-01 12:10:00,60.92,61.07,60.92,61.03,13264.0,60.92,61.07,60.92,61.03,13264.0
2023-09-01 12:15:00,61.01,61.02,60.97,60.98,13529.0,61.01,61.02,60.97,60.98,13529.0
2023-09-01 12:20:00,60.98,61.0,60.89,60.92,11481.0,60.98,61.0,60.89,60.92,11481.0
2023-09-01 12:25:00,60.92,60.97,60.91,60.94,9560.0,60.92,60.97,60.91,60.94,9560.0
2023-09-01 12:30:00,60.94,61.01,60.93,61.0,9578.0,60.94,61.01,60.93,61.0,9578.0
2023-09-01 12:35:00,61.0,61.01,60.94,60.98,11810.0,61.0,61.01,60.94,60.98,11810.0
2023-09-01 12:40:00,60.98,61.0,60.92,60.95,27907.0,60.98,61.0,60.92,60.95,27907.0
2023-09-01 12:45:00,60.93,61.0,60.91,61.0,12292.0,60.93,61.0,60.91,61.0,12292.0
2023-09-01 12:50:00,60.99,61.04,60.97,60.99,16529.0,60.99,61.04,60.97,60.99,16529.0
2023-09-01 12:55:00,60.98,61.0,60.93,60.95,16415.0,60.98,61.0,60.93,60.95,16415.0
2023-09-01 13:00:00,60.94,60.97,60.91,60.93,8896.0,60.94,60.97,60.91,60.93,8896.0
2023-09-01 13:05:00,60.94,60.98,60.91,60.97,17912.0,60.94,60.98,60.91,60.97,17912.0
2023-09-01 13:10:00,60.96,60.96,60.88,60.9,7782.0,60.96,60.96,60.88,60.9,7782.0
2023-09-01 13:15:00,60.9,60.94,60.88,60.89,4897.0,60.9,60.94,60.88,60.89,4897.0
2023-09-01 13:20:00,60.89,60.95,60.85,60.95,85267.0,60.89,60.95,60.85,60.95,85267.0
2023-09-01 13:25:00,60.94,60.98,60.89,60.92,19834.0,60.94,60.98,60.89,60.92,19834.0
2023-09-01 13:30:00,60.94,60.97,60.86,60.97,17160.0,60.94,60.97,60.86,60.97,17160.0
2023-09-01 13:35:00,60.97,61.09,60.97,61.06,29159.0,60.97,61.09,60.97,61.06,29159.0
2023-09-01 13:40:00,61.08,61.12,61.06,61.12,16210.0,61.08,61.12,61.06,61.12,16210.0
2023-09-01 13:45:00,61.12,61.12,61.06,61.06,13203.0,61.12,61.12,61.06,61.06,13203.0
2023-09-01 13:50:00,61.06,61.11,61.04,61.07,11255.0,61.06,61.11,61.04,61.07,11255.0
2023-09-01 13:55:00,61.07,61.08,61.02,61.04,11739.0,61.07,61.08,61.02,61.04,11739.0
2023-09-01 14:00:00,61.03,61.07,61.02,61.05,13616.0,61.03,61.07,61.02,61.05,13616.0
2023-09-01 14:05:00,61.05,61.09,61.05,61.07,12514.0,61.05,61.09,61.05,61.07,12514.0
2023-09-01 14:10:00,61.07,61.07,60.98,60.99,21116.0,61.07,61.07,60.98,60.99,21116.0
2023-09-01 14:15:00,60.98,61.02,60.98,61.0,19167.0,60.98,61.02,60.98,61.0,19167.0
2023-09-01 14:20:00,60.99,61.02,60.95,60.97,15533.0,60.99,61.02,60.95,60.97,15533.0
2023-09-01 14:25:00,60.98,61.06,60.94,61.05,121467.0,60.98,61.06,60.94,61.05,121467.0
2023-09-01 14:30:00,61.05,61.07,61.0,61.05,33886.0,61.05,61.07,61.0,61.05,33886.0
2023-09-01 14:35:00,61.05,61.05,61.0,61.0,22623.0,61.05,61.05,61.0,61.0,22623.0
2023-09-01 14:40:00,61.01,61.08,61.0,61.06,14305.0,61.01,61.08,61.0,61.06,14305.0
2023-09-01 14:45:00,61.06,61.06,60.99,61.02,20751.0,61.06,61.06,60.99,61.02,20751.0
2023-09-01 14:50:00,61.02,61.07,60.98,61.05,25319.0,61.02,61.07,60.98,61.05,25319.0
2023-09-01 14:55:00,61.05,61.06,60.99,61.0,28957.0,61.05,61.06,60.99,61.0,28957.0
2023-09-01 15:00:00,61.0,61.01,60.95,61.0,77607.0,61.0,61.01,60.95,61.0,77607.0
2023-09-01 15:05:00,61.0,61.15,60.99,61.13,62925.0,61.0,61.15,60.99,61.13,62925.0
2023-09-01 15:10:00,61.11,61.2,61.1,61.17,25446.0,61.11,61.2,61.1,61.17,25446.0
2023-09-01 15:15:00,61.17,61.19,61.03,61.04,39022.0,61.17,61.19,61.03,61.04,39022.0
2023-09-01 15:20:00,61.04,61.08,61.03,61.07,19356.0,61.04,61.08,61.03,61.07,19356.0
2023-09-01 15:25:00,61.06,61.09,61.04,61.06,25055.0,61.06,61.09,61.04,61.06,25055.0
2023-09-01 15:30:00,61.06,61.09,61.03,61.09,33372.0,61.06,61.09,61.03,61.09,33372.0
2023-09-01 15:35:00,61.09,61.1,60.98,61.0,74401.0,61.09,61.1,60.98,61.0,74401.0
2023-09-01 15:40:00,61.0,61.05,60.99,61.04,41434.0,61.0,61.05,60.99,61.04,41434.0
2023-09-01 15:45:00,61.03,61.06,60.92,60.95,96085.0,61.03,61.06,60.92,60.95,96085.0
2023-09-01 15:50:00,60.95,61.12,60.89,61.06,514116.0,60.95,61.12,60.89,61.06,514116.0
2023-09-01 15:55:00,61.07,61.31,61.06,61.27,275492.0,61.07,61.31,61.06,61.27,275492.0
2023-09-05 09:30:00,61.41,61.85,61.31,61.8,90371.0,61.41,61.85,61.31,61.8,90371.0
2023-09-05 09:35:00,61.77,61.96,61.52,61.92,79638.0,61.77,61.96,61.52,61.92,79638.0
2023-09-05 09:40:00,61.94,62.18,61.93,62.08,33746.0,61.94,62.18,61.93,62.08,33746.0
2023-09-05 09:45:00,62.12,62.24,61.88,61.92,38703.0,62.12,62.24,61.88,61.92,38703.0
2023-09-05 09:50:00,61.92,62.06,61.77,61.85,44205.0,61.92,62.06,61.77,61.85,44205.0
2023-09-05 09:55:00,61.87,62.04,61.83,61.98,38587.0,61.87,62.04,61.83,61.98,38587.0
2023-09-05 10:00:00,61.97,62.28,61.97,62.26,88437.0,61.97,62.28,61.97,62.26,88437.0
2023-09-05 10:05:00,62.24,62.24,62.03,62.08,29971.0,62.24,62.24,62.03,62.08,29971.0
2023-09-05 10:10:00,62.08,62.16,62.02,62.14,45372.0,62.08,62.16,62.02,62.14,45372.0
2023-09-05 10:15:00,62.11,62.22,62.0,62.05,54673.0,62.11,62.22,62.0,62.05,54673.0
2023-09-05 10:20:00,62.05,62.16,62.04,62.07,25471.0,62.05,62.16,62.04,62.07,25471.0
2023-09-05 10:25:00,62.07,62.16,62.04,62.15,25243.0,62.07,62.16,62.04,62.15,25243.0
2023-09-05 10:30:00,62.15,62.19,61.88,61.9,36616.0,62.15,62.19,61.88,61.9,36616.0
2023-09-05 10:35:00,61.91,61.93,61.86,61.92,18344.0,61.91,61.93,61.86,61.92,18344.0
2023-09-05 10:40:00,61.94,61.94,61.77,61.86,73865.0,61.94,61.94,61.77,61.86,73865.0
2023-09-05 10:45:00,61.86,61.97,61.82,61.84,38557.0,61.86,61.97,61.82,61.84,38557.0
2023-09-05 10:50:00,61.84,61.95,61.79,61.95,22726.0,61.84,61.95,61.79,61.95,22726.0
2023-09-05 10:55:00,61.94,61.94,61.82,61.83,16278.0,61.94,61.94,61.82,61.83,16278.0
2023-09-05 11:00:00,61.83,61.87,61.69,61.71,27186.0,61.83,61.87,61.69,61.71,27186.0
2023-09-05 11:05:00,61.7,61.78,61.57,61.76,21164.0,61.7,61.78,61.57,61.76,21164.0
2023-09-05 11:10:00,61.75,61.79,61.59,61.59,11026.0,61.75,61.79,61.59,61.59,11026.0
2023-09-05 11:15:00,61.59,61.61,61.5,61.55,18230.0,61.59,61.61,61.5,61.55,18230.0
2023-09-05 11:20:00,61.55,61.62,61.54,61.57,31744.0,61.55,61.62,61.54,61.57,31744.0
2023-09-05 11:25:00,61.56,61.69,61.54,61.61,17735.0,61.56,61.69,61.54,61.61,17735.0
2023-09-05 11:30:00,61.61,61.68,61.61,61.65,17729.0,61.61,61.68,61.61,61.65,17729.0
2023-09-05 11:35:00,61.65,61.68,61.57,61.68,17713.0,61.65,61.68,61.57,61.68,17713.0
2023-09-05 11:40:00,61.66,61.66,61.59,61.62,16180.0,61.66,61.66,61.59,61.62,16180.0
2023-09-05 11:45:00,61.62,61.81,61.61,61.8,27665.0,61.62,61.81,61.61,61.8,27665.0
2023-09-05 11:50:00,61.8,61.86,61.8,61.84,23719.0,61.8,61.86,61.8,61.84,23719.0
2023-09-05 11:55:00,61.83,62.01,61.8,61.99,21410.0,61.83,62.01,61.8,61.99,21410.0
2023-09-05 12:00:00,62.01,62.1,61.97,62.1,17736.0,62.01,62.1,61.97,62.1,17736.0
2023-09-05 12:05:00,62.09,62.1,62.0,62.05,25841.0,62.09,62.1,62.0,62.05,25841.0
2023-09-05 12:10:00,62.07,62.1,62.02,62.02,9356.0,62.07,62.1,62.02,62.02,9356.0
2023-09-05 12:15:00,62.02,62.12,62.02,62.07,13208.0,62.02,62.12,62.02,62.07,13208.0
2023-09-05 12:20:00,62.08,62.1,62.06,62.09,10347.0,62.08,62.1,62.06,62.09,10347.0
2023-09-05 12:25:00,62.09,62.09,61.95,61.99,19514.0,62.09,62.09,61.95,61.99,19514.0
2023-09-05 12:30:00,61.99,62.03,61.95,62.02,27372.0,61.99,62.03,61.95,62.02,27372.0
2023-09-05 12:35:00,62.03,62.07,61.94,61.94,13645.0,62.03,62.07,61.94,61.94,13645.0
2023-09-05 12:40:00,61.94,61.97,61.93,61.96,13184.0,61.94,61.97,61.93,61.96,13184.0
2023-09-05 12:45:00,61.97,61.97,61.92,61.95,9643.0,61.97,61.97,61.92,61.95,9643.0
2023-09-05 12:50:00,61.95,61.96,61.9,61.9,9170.0,61.95,61.96,61.9,61.9,9170.0
2023-09-05 12:55:00,61.89,61.89,61.84,61.87,12617.0,61.89,61.89,61.84,61.87,12617.0
2023-09-05 13:00:00,61.86,61.86,61.82,61.83,13863.0,61.86,61.86,61.82,61.83,13863.0
2023-09-05 13:05:00,61.83,61.85,61.8,61.83,12077.0,61.83,61.85,61.8,61.83,12077.0
2023-09-05 13:10:00,61.84,61.85,61.75,61.81,19122.0,61.84,61.85,61.75,61.81,19122.0
2023-09-05 13:15:00,61.82,62.04,61.81,61.98,28537.0,61.82,62.04,61.81,61.98,28537.0
2023-09-05 13:20:00,61.98,62.0,61.95,61.96,12118.0,61.98,62.0,61.95,61.96,12118.0
2023-09-05 13:25:00,61.97,62.01,61.96,61.99,9680.0,61.97,62.01,61.96,61.99,9680.0
2023-09-05 13:30:00,61.99,62.07,61.95,61.96,31893.0,61.99,62.07,61.95,61.96,31893.0
2023-09-05 13:35:00,61.95,61.97,61.93,61.96,13053.0,61.95,61.97,61.93,61.96,13053.0
2023-09-05 13:40:00,61.97,62.08,61.96,62.03,15847.0,61.97,62.08,61.96,62.03,15847.0
2023-09-05 13:45:00,62.05,62.1,62.05,62.08,12043.0,62.05,62.1,62.05,62.08,12043.0
2023-09-05 13:50:00,62.08,62.09,62.05,62.05,13574.0,62.08,62.09,62.05,62.05,13574.0
2023-09-05 13:55:00,62.05,62.17,62.03,62.09,35296.0,62.05,62.17,62.03,62.09,35296.0
2023-09-05 14:00:00,62.09,62.09,62.0,62.07,10999.0,62.09,62.09,62.0,62.07,10999.0
2023-09-05 14:05:00,62.07,62.09,61.99,61.99,8814.0,62.07,62.09,61.99,61.99,8814.0
2023-09-05 14:10:00,61.99,61.99,61.82,61.92,20691.0,61.99,61.99,61.82,61.92,20691.0
2023-09-05 14:15:00,61.92,61.98,61.9,61.95,23399.0,61.92,61.98,61.9,61.95,23399.0
2023-09-05 14:20:00,61.95,61.96,61.93,61.95,8453.0,61.95,61.96,61.93,61.95,8453.0
2023-09-05 14:25:00,61.95,62.03,61.93,62.02,19479.0,61.95,62.03,61.93,62.02,19479.0
2023-09-05 14:30:00,62.01,62.02,61.96,62.0,13567.0,62.01,62.02,61.96,62.0,13567.0
2023-09-05 14:35:00,62.0,62.06,61.97,62.05,42407.0,62.0,62.06,61.97,62.05,42407.0
2023-09-05 14:40:00,62.03,62.04,62.01,62.02,13656.0,62.03,62.04,62.01,62.02,13656.0
2023-09-05 14:45:00,62.0,62.07,61.99,62.0,26173.0,62.0,62.07,61.99,62.0,26173.0
2023-09-05 14:50:00,62.01,62.04,61.99,62.02,16453.0,62.01,62.04,61.99,62.02,16453.0
2023-09-05 14:55:00,62.03,62.06,61.96,62.05,21146.0,62.03,62.06,61.96,62.05,21146.0
2023-09-05 15:00:00,62.05,62.12,62.04,62.1,20912.0,62.05,62.12,62.04,62.1,20912.0
2023-09-05 15:05:00,62.09,62.14,62.09,62.13,20004.0,62.09,62.14,62.09,62.13,20004.0
2023-09-05 15:10:00,62.14,62.14,62.03,62.08,23221.0,62.14,62.14,62.03,62.08,23221.0
2023-09-05 15:15:00,62.07,62.12,62.03,62.03,32827.0,62.07,62.12,62.03,62.03,32827.0
2023-09-05 15:20:00,62.03,62.11,61.98,62.08,36573.0,62.03,62.11,61.98,62.08,36573.0
2023-09-05 15:25:00,62.08,62.16,62.07,62.15,33004.0,62.08,62.16,62.07,62.15,33004.0
2023-09-05 15:30:00,62.14,62.17,62.05,62.08,43434.0,62.14,62.17,62.05,62.08,43434.0
2023-09-05 15:35:00,62.09,62.11,62.07,62.08,41684.0,62.09,62.11,62.07,62.08,41684.0
2023-09-05 15:40:00,62.07,62.07,62.04,62.05,46883.0,62.07,62.07,62.04,62.05,46883.0
2023-09-05 15:45:00,62.05,62.09,62.0,62.04,53698.0,62.05,62.09,62.0,62.04,53698.0
2023-09-05 15:50:00,62.03,62.03,61.93,61.94,121172.0,62.03,62.03,61.93,61.94,121172.0
2023-09-05 15:55:00,61.94,61.97,61.82,61.87,216278.0,61.94,61.97,61.82,61.87,216278.0
2023-09-06 09:30:00,62.5,63.19,62.5,63.17,186547.0,62.5,63.19,62.5,63.17,186547.0
2023-09-06 09:35:00,63.16,63.72,62.91,63.17,145884.0,63.16,63.72,62.91,63.17,145884.0
2023-09-06 09:40:00,63.21,63.6,62.94,63.08,83981.0,63.21,63.6,62.94,63.08,83981.0
2023-09-06 09:45:00,63.11,63.27,62.92,62.92,46069.0,63.11,63.27,62.92,62.92,46069.0
2023-09-06 09:50:00,62.9,63.12,62.64,63.08,113375.0,62.9,63.12,62.64,63.08,113375.0
2023-09-06 09:55:00,63.08,63.14,62.92,63.01,78464.0,63.08,63.14,62.92,63.01,78464.0
2023-09-06 10:00:00,63.01,63.23,62.95,63.09,42023.0,63.01,63.23,62.95,63.09,42023.0
2023-09-06 10:05:00,63.08,63.25,62.97,63.08,51246.0,63.08,63.25,62.97,63.08,51246.0
2023-09-06 10:10:00,63.06,63.43,63.03,63.38,65216.0,63.06,63.43,63.03,63.38,65216.0
2023-09-06 10:15:00,63.37,63.41,63.3,63.39,43291.0,63.37,63.41,63.3,63.39,43291.0
2023-09-06 10:20:00,63.39,63.48,63.35,63.37,50875.0,63.39,63.48,63.35,63.37,50875.0
2023-09-06 10:25:00,63.37,63.43,63.27,63.43,51509.0,63.37,63.43,63.27,63.43,51509.0
2023-09-06 10:30:00,63.42,63.44,63.27,63.37,120492.0,63.42,63.44,63.27,63.37,120492.0
2023-09-06 10:35:00,63.37,63.54,63.33,63.54,112411.0,63.37,63.54,63.33,63.54,112411.0
2023-09-06 10:40:00,63.55,63.57,63.48,63.5,33618.0,63.55,63.57,63.48,63.5,33618.0
2023-09-06 10:45:00,63.5,63.59,63.44,63.55,36641.0,63.5,63.59,63.44,63.55,36641.0
2023-09-06 10:50:00,63.55,63.73,63.52,63.69,32762.0,63.55,63.73,63.52,63.69,32762.0
2023-09-06 10:55:00,63.68,63.69,63.57,63.69,26164.0,63.68,63.69,63.57,63.69,26164.0
2023-09-06 11:00:00,63.7,63.78,63.67,63.76,37934.0,63.7,63.78,63.67,63.76,37934.0
2023-09-06 11:05:00,63.77,63.98,63.75,63.97,82501.0,63.77,63.98,63.75,63.97,82501.0
2023-09-06 11:10:00,63.98,64.11,63.98,64.09,57508.0,63.98,64.11,63.98,64.09,57508.0
2023-09-06 11:15:00,64.09,64.12,64.01,64.03,41043.0,64.09,64.12,64.01,64.03,41043.0
2023-09-06 11:20:00,64.02,64.03,63.87,63.96,30814.0,64.02,64.03,63.87,63.96,30814.0
2023-09-06 11:25:00,63.96,64.09,63.95,64.02,25856.0,63.96,64.09,63.95,64.02,25856.0
2023-09-06 11:30:00,64.01,64.01,63.95,64.01,40199.0,64.01,64.01,63.95,64.01,40199.0
2023-09-06 11:35:00,64.01,64.06,63.86,63.86,30207.0,64.01,64.06,63.86,63.86,30207.0
2023-09-06 11:40:00,63.86,63.86,63.74,63.75,22279.0,63.86,63.86,63.74,63.75,22279.0
2023-09-06 11:45:00,63.75,63.78,63.65,63.7,32190.0,63.75,63.78,63.65,63.7,32190.0
2023-09-06 11:50:00,63.7,63.87,63.69,63.86,31784.0,63.7,63.87,63.69,63.86,31784.0
2023-09-06 11:55:00,63.87,63.87,63.77,63.79,80504.0,63.87,63.87,63.77,63.79,80504.0
2023-09-06 12:00:00,63.78,63.78,63.66,63.7,38741.0,63.78,63.78,63.66,63.7,38741.0
2023-09-06 12:05:00,63.71,63.8,63.69,63.8,15996.0,63.71,63.8,63.69,63.8,15996.0
2023-09-06 12:10:00,63.8,63.8,63.7,63.76,50381.0,63.8,63.8,63.7,63.76,50381.0
2023-09-06 12:15:00,63.75,63.8,63.69,63.76,21177.0,63.75,63.8,63.69,63.76,21177.0
2023-09-06 12:20:00,63.75,63.8,63.74,63.77,41590.0,63.75,63.8,63.74,63.77,41590.0
2023-09-06 12:25:00,63.77,63.92,63.77,63.82,32863.0,63.77,63.92,63.77,63.82,32863.0
2023-09-06 12:30:00,63.84,63.9,63.79,63.88,30236.0,63.84,63.9,63.79,63.88,30236.0
2023-09-06 12:35:00,63.89,63.89,63.79,63.85,9751.0,63.89,63.89,63.79,63.85,9751.0
2023-09-06 12:40:00,63.85,63.85,63.61,63.62,30797.0,63.85,63.85,63.61,63.62,30797.0
2023-09-06 12:45:00,63.61,63.61,63.4,63.46,23451.0,63.61,63.61,63.4,63.46,23451.0
2023-09-06 12:50:00,63.46,63.48,63.37,63.38,12388.0,63.46,63.48,63.37,63.38,12388.0
2023-09-06 12:55:00,63.36,63.37,63.27,63.33,17199.0,63.36,63.37,63.27,63.33,17199.0
2023-09-06 13:00:00,63.35,63.35,63.1,63.14,16094.0,63.35,63.35,63.1,63.14,16094.0
2023-09-06 13:05:00,63.14,63.18,63.13,63.18,10405.0,63.14,63.18,63.13,63.18,10405.0
2023-09-06 13:10:00,63.17,63.41,63.15,63.41,25468.0,63.17,63.41,63.15,63.41,25468.0
2023-09-06 13:15:00,63.4,63.47,63.37,63.41,17112.0,63.4,63.47,63.37,63.41,17112.0
2023-09-06 13:20:00,63.4,63.4,63.25,63.27,12018.0,63.4,63.4,63.25,63.27,12018.0
2023-09-06 13:25:00,63.24,63.25,63.19,63.23,9534.0,63.24,63.25,63.19,63.23,9534.0
2023-09-06 13:30:00,63.21,63.29,63.21,63.26,8696.0,63.21,63.29,63.21,63.26,8696.0
2023-09-06 13:35:00,63.26,63.48,63.26,63.47,25678.0,63.26,63.48,63.26,63.47,25678.0
2023-09-06 13:40:00,63.49,63.51,63.39,63.5,22405.0,63.49,63.51,63.39,63.5,22405.0
2023-09-06 13:45:00,63.49,63.52,63.35,63.38,16209.0,63.49,63.52,63.35,63.38,16209.0
2023-09-06 13:50:00,63.38,63.38,63.22,63.24,11218.0,63.38,63.38,63.22,63.24,11218.0
2023-09-06 13:55:00,63.25,63.34,63.23,63.33,15838.0,63.25,63.34,63.23,63.33,15838.0
2023-09-06 14:00:00,63.33,63.33,63.27,63.27,6776.0,63.33,63.33,63.27,63.27,6776.0
2023-09-06 14:05:00,63.27,63.27,63.15,63.2,11394.0,63.27,63.27,63.15,63.2,11394.0
2023-09-06 14:10:00,63.18,63.18,63.12,63.18,14566.0,63.18,63.18,63.12,63.18,14566.0
2023-09-06 14:15:00,63.18,63.3,63.18,63.3,12504.0,63.18,63.3,63.18,63.3,12504.0
2023-09-06 14:20:00,63.3,63.35,63.25,63.25,9057.0,63.3,63.35,63.25,63.25,9057.0
2023-09-06 14:25:00,63.26,63.33,63.26,63.29,10438.0,63.26,63.33,63.26,63.29,10438.0
2023-09-06 14:30:00,63.29,63.31,63.26,63.3,8756.0,63.29,63.31,63.26,63.3,8756.0
2023-09-06 14:35:00,63.31,63.46,63.3,63.45,98115.0,63.31,63.46,63.3,63.45,98115.0
2023-09-06 14:40:00,63.44,63.74,63.42,63.68,49468.0,63.44,63.74,63.42,63.68,49468.0
2023-09-06 14:45:00,63.68,63.72,63.57,63.67,33231.0,63.68,63.72,63.57,63.67,33231.0
2023-09-06 14:50:00,63.67,63.7,63.62,63.69,15794.0,63.67,63.7,63.62,63.69,15794.0
2023-09-06 14:55:00,63.7,63.8,63.66,63.7,40547.0,63.7,63.8,63.66,63.7,40547.0
2023-09-06 15:00:00,63.71,63.74,63.66,63.67,12877.0,63.71,63.74,63.66,63.67,12877.0
2023-09-06 15:05:00,63.67,63.7,63.53,63.54,22240.0,63.67,63.7,63.53,63.54,22240.0
2023-09-06 15:10:00,63.54,63.6,63.47,63.56,26582.0,63.54,63.6,63.47,63.56,26582.0
2023-09-06 15:15:00,63.56,63.65,63.54,63.56,23369.0,63.56,63.65,63.54,63.56,23369.0
2023-09-06 15:20:00,63.57,63.64,63.55,63.61,17411.0,63.57,63.64,63.55,63.61,17411.0
2023-09-06 15:25:00,63.61,63.64,63.59,63.6,15604.0,63.61,63.64,63.59,63.6,15604.0
2023-09-06 15:30:00,63.6,63.69,63.52,63.59,91822.0,63.6,63.69,63.52,63.59,91822.0
2023-09-06 15:35:00,63.61,63.61,63.48,63.53,32444.0,63.61,63.61,63.48,63.53,32444.0
2023-09-06 15:40:00,63.53,63.53,63.39,63.42,48536.0,63.53,63.53,63.39,63.42,48536.0
2023-09-06 15:45:00,63.41,63.53,63.39,63.52,55255.0,63.41,63.53,63.39,63.52,55255.0
2023-09-06 15:50:00,63.53,63.53,63.35,63.36,110793.0,63.53,63.53,63.35,63.36,110793.0
2023-09-06 15:55:00,63.36,63.4,63.31,63.31,227233.0,63.36,63.4,63.31,63.31,227233.0
2023-09-07 09:30:00,63.7,63.87,63.49,63.87,32890.0,63.7,63.87,63.49,63.87,32890.0
2023-09-07 09:35:00,63.88,64.21,63.87,64.17,30658.0,63.88,64.21,63.87,64.17,30658.0
2023-09-07 09:40:00,64.14,64.45,64.11,64.42,87450.0,64.14,64.45,64.11,64.42,87450.0
2023-09-07 09:45:00,64.41,64.79,64.39,64.72,71192.0,64.41,64.79,64.39,64.72,71192.0
2023-09-07 09:50:00,64.73,64.78,64.47,64.59,70014.0,64.73,64.78,64.47,64.59,70014.0
2023-09-07 09:55:00,64.58,65.0,64.55,64.99,71689.0,64.58,65.0,64.55,64.99,71689.0
2023-09-07 10:00:00,64.99,65.28,64.96,65.12,195047.0,64.99,65.28,64.96,65.12,195047.0
2023-09-07 10:05:00,65.12,65.25,65.08,65.19,93618.0,65.12,65.25,65.08,65.19,93618.0
2023-09-07 10:10:00,65.2,65.29,64.99,65.17,60915.0,65.2,65.29,64.99,65.17,60915.0
2023-09-07 10:15:00,65.17,65.24,65.04,65.1,59648.0,65.17,65.24,65.04,65.1,59648.0
2023-09-07 10:20:00,65.09,65.36,65.04,65.33,89203.0,65.09,65.36,65.04,65.33,89203.0
2023-09-07 10:25:00,65.34,65.68,65.32,65.67,64839.0,65.34,65.68,65.32,65.67,64839.0
2023-09-07 10:30:00,65.67,65.84,65.67,65.78,143006.0,65.67,65.84,65.67,65.78,143006.0
2023-09-07 10:35:00,65.78,65.88,65.68,65.87,54712.0,65.78,65.88,65.68,65.87,54712.0
2023-09-07 10:40:00,65.87,65.88,65.57,65.62,66548.0,65.87,65.88,65.57,65.62,66548.0
2023-09-07 10:45:00,65.61,65.66,65.57,65.66,35604.0,65.61,65.66,65.57,65.66,35604.0
2023-09-07 10:50:00,65.64,65.74,65.63,65.7,36343.0,65.64,65.74,65.63,65.7,36343.0
2023-09-07 10:55:00,65.69,65.82,65.69,65.77,39492.0,65.69,65.82,65.69,65.77,39492.0
2023-09-07 11:00:00,65.77,65.98,65.77,65.97,58706.0,65.77,65.98,65.77,65.97,58706.0
2023-09-07 11:05:00,65.97,66.28,65.95,66.28,60984.0,65.97,66.28,65.95,66.28,60984.0
2023-09-07 11:10:00,66.28,66.34,66.16,66.27,83291.0,66.28,66.34,66.16,66.27,83291.0
2023-09-07 11:15:00,66.26,66.34,66.2,66.26,36653.0,66.26,66.34,66.2,66.26,36653.0
2023-09-07 11:20:00,66.25,66.36,66.11,66.15,56362.0,66.25,66.36,66.11,66.15,56362.0
2023-09-07 11:25:00,66.15,66.31,66.07,66.29,120832.0,66.15,66.31,66.07,66.29,120832.0
2023-09-07 11:30:00,66.3,66.53,66.3,66.51,54509.0,66.3,66.53,66.3,66.51,54509.0
2023-09-07 11:35:00,66.53,66.74,66.52,66.71,46432.0,66.53,66.74,66.52,66.71,46432.0
2023-09-07 11:40:00,66.72,66.87,66.7,66.87,31007.0,66.72,66.87,66.7,66.87,31007.0
2023-09-07 11:45:00,66.87,67.13,66.86,67.09,76883.0,66.87,67.13,66.86,67.09,76883.0
2023-09-07 11:50:00,67.09,67.1,66.73,66.81,129242.0,67.09,67.1,66.73,66.81,129242.0
2023-09-07 11:55:00,66.81,66.83,66.73,66.77,37312.0,66.81,66.83,66.73,66.77,37312.0
2023-09-07 12:00:00,66.78,67.0,66.71,66.79,52212.0,66.78,67.0,66.71,66.79,52212.0
2023-09-07 12:05:00,66.8,66.92,66.77,66.9,55019.0,66.8,66.92,66.77,66.9,55019.0
2023-09-07 12:10:00,66.89,66.91,66.56,66.63,33234.0,66.89,66.91,66.56,66.63,33234.0
2023-09-07 12:15:00,66.63,66.8,66.63,66.79,37728.0,66.63,66.8,66.63,66.79,37728.0
2023-09-07 12:20:00,66.79,66.96,66.74,66.95,32665.0,66.79,66.96,66.74,66.95,32665.0
2023-09-07 12:25:00,66.92,66.95,66.82,66.84,23317.0,66.92,66.95,66.82,66.84,23317.0
2023-09-07 12:30:00,66.83,66.84,66.74,66.8,21834.0,66.83,66.84,66.74,66.8,21834.0
2023-09-07 12:35:00,66.8,66.87,66.77,66.87,32878.0,66.8,66.87,66.77,66.87,32878.0
2023-09-07 12:40:00,66.87,67.0,66.86,66.9,27028.0,66.87,67.0,66.86,66.9,27028.0
2023-09-07 12:45:00,66.91,66.93,66.81,66.9,71207.0,66.91,66.93,66.81,66.9,71207.0
2023-09-07 12:50:00,66.91,66.91,66.63,66.65,26978.0,66.91,66.91,66.63,66.65,26978.0
2023-09-07 12:55:00,66.66,66.7,66.52,66.66,15210.0,66.66,66.7,66.52,66.66,15210.0
2023-09-07 13:00:00,66.66,66.7,66.58,66.69,20200.0,66.66,66.7,66.58,66.69,20200.0
2023-09-07 13:05:00,66.67,66.77,66.66,66.75,18477.0,66.67,66.77,66.66,66.75,18477.0
2023-09-07 13:10:00,66.74,66.74,66.59,66.61,17916.0,66.74,66.74,66.59,66.61,17916.0
2023-09-07 13:15:00,66.6,66.7,66.55,66.64,19960.0,66.6,66.7,66.55,66.64,19960.0
2023-09-07 13:20:00,66.64,66.64,66.37,66.37,20608.0,66.64,66.64,66.37,66.37,20608.0
2023-09-07 13:25:00,66.37,66.41,66.3,66.37,119280.0,66.37,66.41,66.3,66.37,119280.0
2023-09-07 13:30:00,66.37,66.39,66.24,66.36,68846.0,66.37,66.39,66.24,66.36,68846.0
2023-09-07 13:35:00,66.37,66.38,66.1,66.1,29391.0,66.37,66.38,66.1,66.1,29391.0
2023-09-07 13:40:00,66.13,66.19,66.1,66.16,21139.0,66.13,66.19,66.1,66.16,21139.0
2023-09-07 13:45:00,66.18,66.32,66.18,66.32,12838.0,66.18,66.32,66.18,66.32,12838.0
2023-09-07 13:50:00,66.32,66.38,66.3,66.36,20125.0,66.32,66.38,66.3,66.36,20125.0
2023-09-07 13:55:00,66.36,66.38,66.3,66.34,21465.0,66.36,66.38,66.3,66.34,21465.0
2023-09-07 14:00:00,66.35,66.38,66.32,66.35,21341.0,66.35,66.38,66.32,66.35,21341.0
2023-09-07 14:05:00,66.34,66.44,66.33,66.41,19051.0,66.34,66.44,66.33,66.41,19051.0
2023-09-07 14:10:00,66.43,66.46,66.41,66.45,16522.0,66.43,66.46,66.41,66.45,16522.0
2023-09-07 14:15:00,66.45,66.45,66.36,66.45,23622.0,66.45,66.45,66.36,66.45,23622.0
2023-09-07 14:20:00,66.44,66.44,66.33,66.34,19241.0,66.44,66.44,66.33,66.34,19241.0
2023-09-07 14:25:00,66.35,66.38,66.26,66.32,25805.0,66.35,66.38,66.26,66.32,25805.0
2023-09-07 14:30:00,66.32,66.32,66.17,66.29,21641.0,66.32,66.32,66.17,66.29,21641.0
2023-09-07 14:35:00,66.3,66.31,66.19,66.25,53479.0,66.3,66.31,66.19,66.25,53479.0
2023-09-07 14:40:00,66.26,66.31,66.24,66.28,14396.0,66.26,66.31,66.24,66.28,14396.0
2023-09-07 14:45:00,66.29,66.34,66.28,66.33,25834.0,66.29,66.34,66.28,66.33,25834.0
2023-09-07 14:50:00,66.34,66.38,66.32,66.35,29719.0,66.34,66.38,66.32,66.35,29719.0
2023-09-07 14:55:00,66.34,66.44,66.34,66.43,23820.0,66.34,66.44,66.34,66.43,23820.0
2023-09-07 15:00:00,66.44,66.55,66.44,66.51,27725.0,66.44,66.55,66.44,66.51,27725.0
2023-09-07 15:05:00,66.51,66.58,66.49,66.52,32595.0,66.51,66.58,66.49,66.52,32595.0
2023-09-07 15:10:00,66.51,66.54,66.42,66.54,57154.0,66.51,66.54,66.42,66.54,57154.0
2023-09-07 15:15:00,66.55,66.65,66.53,66.56,57176.0,66.55,66.65,66.53,66.56,57176.0
2023-09-07 15:20:00,66.57,66.58,66.47,66.48,50095.0,66.57,66.58,66.47,66.48,50095.0
2023-09-07 15:25:00,66.5,66.51,66.32,66.36,69952.0,66.5,66.51,66.32,66.36,69952.0
2023-09-07 15:30:00,66.36,66.45,66.29,66.38,65028.0,66.36,66.45,66.29,66.38,65028.0
2023-09-07 15:35:00,66.38,66.44,66.36,66.37,70705.0,66.38,66.44,66.36,66.37,70705.0
2023-09-07 15:40:00,66.37,66.41,66.36,66.37,159966.0,66.37,66.41,66.36,66.37,159966.0
2023-09-07 15:45:00,66.38,66.56,66.29,66.51,120678.0,66.38,66.56,66.29,66.51,120678.0
2023-09-07 15:50:00,66.49,66.57,66.41,66.43,155131.0,66.49,66.57,66.41,66.43,155131.0
2023-09-07 15:55:00,66.44,66.59,66.4,66.44,408550.0,66.44,66.59,66.4,66.44,408550.0
2023-09-08 09:30:00,65.89,66.12,65.75,66.01,67411.0,65.89,66.12,65.75,66.01,67411.0
2023-09-08 09:35:00,66.02,66.15,65.91,65.91,25762.0,66.02,66.15,65.91,65.91,25762.0
2023-09-08 09:40:00,65.92,66.06,65.92,65.98,22672.0,65.92,66.06,65.92,65.98,22672.0
2023-09-08 09:45:00,65.99,66.05,65.96,65.97,11345.0,65.99,66.05,65.96,65.97,11345.0
2023-09-08 09:50:00,65.98,66.0,65.67,65.82,16522.0,65.98,66.0,65.67,65.82,16522.0
2023-09-08 09:55:00,65.87,66.01,65.83,66.01,39757.0,65.87,66.01,65.83,66.01,39757.0
2023-09-08 10:00:00,66.0,66.0,65.75,65.78,22537.0,66.0,66.0,65.75,65.78,22537.0
2023-09-08 10:05:00,65.78,65.79,65.61,65.65,40943.0,65.78,65.79,65.61,65.65,40943.0
2023-09-08 10:10:00,65.64,65.66,65.57,65.63,29600.0,65.64,65.66,65.57,65.63,29600.0
2023-09-08 10:15:00,65.64,65.64,65.56,65.57,27095.0,65.64,65.64,65.56,65.57,27095.0
2023-09-08 10:20:00,65.57,65.66,65.56,65.65,51136.0,65.57,65.66,65.56,65.65,51136.0
2023-09-08 10:25:00,65.66,65.72,65.63,65.66,30658.0,65.66,65.72,65.63,65.66,30658.0
2023-09-08 10:30:00,65.67,65.68,65.58,65.61,24670.0,65.67,65.68,65.58,65.61,24670.0
2023-09-08 10:35:00,65.61,65.62,65.45,65.48,22077.0,65.61,65.62,65.45,65.48,22077.0
2023-09-08 10:40:00,65.47,65.51,65.37,65.5,19213.0,65.47,65.51,65.37,65.5,19213.0
2023-09-08 10:45:00,65.49,65.51,65.43,65.44,36680.0,65.49,65.51,65.43,65.44,36680.0
2023-09-08 10:50:00,65.43,65.61,65.43,65.61,39488.0,65.43,65.61,65.43,65.61,39488.0
2023-09-08 10:55:00,65.61,65.8,65.55,65.59,31544.0,65.61,65.8,65.55,65.59,31544.0
2023-09-08 11:00:00,65.59,65.69,65.58,65.66,18786.0,65.59,65.69,65.58,65.66,18786.0
2023-09-08 11:05:00,65.67,65.67,65.49,65.52,26797.0,65.67,65.67,65.49,65.52,26797.0
2023-09-08 11:10:00,65.51,65.55,65.5,65.52,14338.0,65.51,65.55,65.5,65.52,14338.0
2023-09-08 11:15:00,65.53,65.68,65.5,65.68,31422.0,65.53,65.68,65.5,65.68,31422.0
2023-09-08 11:20:00,65.66,65.67,65.62,65.64,14293.0,65.66,65.67,65.62,65.64,14293.0
2023-09-08 11:25:00,65.63,65.63,65.51,65.52,15926.0,65.63,65.63,65.51,65.52,15926.0
2023-09-08 11:30:00,65.52,65.57,65.48,65.53,17051.0,65.52,65.57,65.48,65.53,17051.0
2023-09-08 11:35:00,65.52,65.56,65.51,65.52,15051.0,65.52,65.56,65.51,65.52,15051.0
2023-09-08 11:40:00,65.53,65.57,65.36,65.44,16787.0,65.53,65.57,65.36,65.44,16787.0
2023-09-08 11:45:00,65.44,65.51,65.43,65.48,22616.0,65.44,65.51,65.43,65.48,22616.0
2023-09-08 11:50:00,65.48,65.49,65.42,65.42,14803.0,65.48,65.49,65.42,65.42,14803.0
2023-09-08 11:55:00,65.43,65.46,65.41,65.43,13651.0,65.43,65.46,65.41,65.43,13651.0
2023-09-08 12:00:00,65.43,65.46,65.36,65.36,19614.0,65.43,65.46,65.36,65.36,19614.0
2023-09-08 12:05:00,65.37,65.43,65.36,65.43,11151.0,65.37,65.43,65.36,65.43,11151.0
2023-09-08 12:10:00,65.41,65.47,65.39,65.42,22919.0,65.41,65.47,65.39,65.42,22919.0
2023-09-08 12:15:00,65.42,65.52,65.42,65.49,27776.0,65.42,65.52,65.42,65.49,27776.0
2023-09-08 12:20:00,65.48,65.52,65.47,65.51,17775.0,65.48,65.52,65.47,65.51,17775.0
2023-09-08 12:25:00,65.49,65.5,65.43,65.49,13989.0,65.49,65.5,65.43,65.49,13989.0
2023-09-08 12:30:00,65.48,65.5,65.48,65.48,15394.0,65.48,65.5,65.48,65.48,15394.0
2023-09-08 12:35:00,65.48,65.48,65.38,65.38,15105.0,65.48,65.48,65.38,65.38,15105.0
2023-09-08 12:40:00,65.38,65.39,65.32,65.34,17125.0,65.38,65.39,65.32,65.34,17125.0
2023-09-08 12:45:00,65.33,65.44,65.28,65.4,39405.0,65.33,65.44,65.28,65.4,39405.0
2023-09-08 12:50:00,65.38,65.39,65.34,65.37,10453.0,65.38,65.39,65.34,65.37,10453.0
2023-09-08 12:55:00,65.36,65.38,65.27,65.29,32697.0,65.36,65.38,65.27,65.29,32697.0
2023-09-08 13:00:00,65.29,65.31,65.18,65.19,26666.0,65.29,65.31,65.18,65.19,26666.0
2023-09-08 13:05:00,65.19,65.33,65.18,65.33,19001.0,65.19,65.33,65.18,65.33,19001.0
2023-09-08 13:10:00,65.33,65.34,65.27,65.32,20685.0,65.33,65.34,65.27,65.32,20685.0
2023-09-08 13:15:00,65.32,65.45,65.32,65.44,40567.0,65.32,65.45,65.32,65.44,40567.0
2023-09-08 13:20:00,65.43,65.48,65.38,65.48,39971.0,65.43,65.48,65.38,65.48,39971.0
2023-09-08 13:25:00,65.48,65.49,65.38,65.38,13665.0,65.48,65.49,65.38,65.38,13665.0
2023-09-08 13:30:00,65.4,65.47,65.35,65.35,13580.0,65.4,65.47,65.35,65.35,13580.0
2023-09-08 13:35:00,65.34,65.34,65.23,65.26,24070.0,65.34,65.34,65.23,65.26,24070.0
2023-09-08 13:40:00,65.27,65.28,65.21,65.25,14362.0,65.27,65.28,65.21,65.25,14362.0
2023-09-08 13:45:00,65.24,65.27,65.21,65.24,18475.0,65.24,65.27,65.21,65.24,18475.0
2023-09-08 13:50:00,65.23,65.23,65.12,65.14,14872.0,65.23,65.23,65.12,65.14,14872.0
2023-09-08 13:55:00,65.14,65.17,65.11,65.16,20037.0,65.14,65.17,65.11,65.16,20037.0
2023-09-08 14:00:00,65.18,65.21,65.15,65.21,13776.0,65.18,65.21,65.15,65.21,13776.0
2023-09-08 14:05:00,65.2,65.22,65.2,65.21,19976.0,65.2,65.22,65.2,65.21,19976.0
2023-09-08 14:10:00,65.21,65.33,65.2,65.32,16346.0,65.21,65.33,65.2,65.32,16346.0
2023-09-08 14:15:00,65.31,65.39,65.29,65.37,17634.0,65.31,65.39,65.29,65.37,17634.0
2023-09-08 14:20:00,65.37,65.37,65.32,65.32,18309.0,65.37,65.37,65.32,65.32,18309.0
2023-09-08 14:25:00,65.33,65.36,65.27,65.27,25536.0,65.33,65.36,65.27,65.27,25536.0
2023-09-08 14:30:00,65.27,65.27,65.22,65.22,28409.0,65.27,65.27,65.22,65.22,28409.0
2023-09-08 14:35:00,65.23,65.25,65.2,65.21,24629.0,65.23,65.25,65.2,65.21,24629.0
2023-09-08 14:40:00,65.21,65.26,65.17,65.17,19610.0,65.21,65.26,65.17,65.17,19610.0
2023-09-08 14:45:00,65.17,65.2,65.13,65.13,26379.0,65.17,65.2,65.13,65.13,26379.0
2023-09-08 14:50:00,65.13,65.16,65.06,65.16,24057.0,65.13,65.16,65.06,65.16,24057.0
2023-09-08 14:55:00,65.15,65.2,65.12,65.2,15769.0,65.15,65.2,65.12,65.2,15769.0
2023-09-08 15:00:00,65.21,65.28,65.21,65.26,16891.0,65.21,65.28,65.21,65.26,16891.0
2023-09-08 15:05:00,65.27,65.27,65.22,65.24,18652.0,65.27,65.27,65.22,65.24,18652.0
2023-09-08 15:10:00,65.25,65.42,65.24,65.4,21889.0,65.25,65.42,65.24,65.4,21889.0
2023-09-08 15:15:00,65.4,65.42,65.35,65.4,21577.0,65.4,65.42,65.35,65.4,21577.0
2023-09-08 15:20:00,65.4,65.42,65.37,65.4,25270.0,65.4,65.42,65.37,65.4,25270.0
2023-09-08 15:25:00,65.4,65.41,65.37,65.38,21861.0,65.4,65.41,65.37,65.38,21861.0
2023-09-08 15:30:00,65.38,65.41,65.35,65.36,43642.0,65.38,65.41,65.35,65.36,43642.0
2023-09-08 15:35:00,65.36,65.38,65.3,65.33,51905.0,65.36,65.38,65.3,65.33,51905.0
2023-09-08 15:40:00,65.33,65.39,65.3,65.38,38567.0,65.33,65.39,65.3,65.38,38567.0
2023-09-08 15:45:00,65.38,65.5,65.38,65.42,89783.0,65.38,65.5,65.38,65.42,89783.0
2023-09-08 15:50:00,65.41,65.42,65.21,65.26,70178.0,65.41,65.42,65.21,65.26,70178.0
2023-09-08 15:55:00,65.25,65.42,65.25,65.4,191336.0,65.25,65.42,65.25,65.4,191336.0
2023-09-11 09:30:00,65.64,66.27,65.63,66.2,57366.0,65.64,66.27,65.63,66.2,57366.0
2023-09-11 09:35:00,66.19,66.67,66.19,66.31,66790.0,66.19,66.67,66.19,66.31,66790.0
2023-09-11 09:40:00,66.3,66.47,66.22,66.37,31852.0,66.3,66.47,66.22,66.37,31852.0
2023-09-11 09:45:00,66.4,66.84,66.32,66.75,97596.0,66.4,66.84,66.32,66.75,97596.0
2023-09-11 09:50:00,66.75,66.8,66.47,66.61,35573.0,66.75,66.8,66.47,66.61,35573.0
2023-09-11 09:55:00,66.6,66.77,66.57,66.76,25887.0,66.6,66.77,66.57,66.76,25887.0
2023-09-11 10:00:00,66.77,66.79,66.6,66.61,45332.0,66.77,66.79,66.6,66.61,45332.0
2023-09-11 10:05:00,66.62,66.63,66.48,66.58,26755.0,66.62,66.63,66.48,66.58,26755.0
2023-09-11 10:10:00,66.58,66.84,66.51,66.79,50629.0,66.58,66.84,66.51,66.79,50629.0
2023-09-11 10:15:00,66.78,66.96,66.77,66.93,35203.0,66.78,66.96,66.77,66.93,35203.0
2023-09-11 10:20:00,66.93,67.11,66.93,67.03,48386.0,66.93,67.11,66.93,67.03,48386.0
2023-09-11 10:25:00,67.04,67.11,66.97,67.05,28652.0,67.04,67.11,66.97,67.05,28652.0
2023-09-11 10:30:00,67.07,67.11,66.92,66.98,32793.0,67.07,67.11,66.92,66.98,32793.0
2023-09-11 10:35:00,66.98,67.06,66.95,66.98,30425.0,66.98,67.06,66.95,66.98,30425.0
2023-09-11 10:40:00,66.96,67.12,66.95,67.08,34172.0,66.96,67.12,66.95,67.08,34172.0
2023-09-11 10:45:00,67.08,67.09,67.01,67.03,28955.0,67.08,67.09,67.01,67.03,28955.0
2023-09-11 10:50:00,67.0,67.03,66.93,66.94,26556.0,67.0,67.03,66.93,66.94,26556.0
2023-09-11 10:55:00,66.93,66.93,66.8,66.81,17847.0,66.93,66.93,66.8,66.81,17847.0
2023-09-11 11:00:00,66.8,66.9,66.77,66.8,119622.0,66.8,66.9,66.77,66.8,119622.0
2023-09-11 11:05:00,66.8,66.82,66.6,66.7,23829.0,66.8,66.82,66.6,66.7,23829.0
2023-09-11 11:10:00,66.69,66.72,66.6,66.64,27501.0,66.69,66.72,66.6,66.64,27501.0
2023-09-11 11:15:00,66.64,66.66,66.53,66.57,19662.0,66.64,66.66,66.53,66.57,19662.0
2023-09-11 11:20:00,66.56,66.65,66.49,66.61,65225.0,66.56,66.65,66.49,66.61,65225.0
2023-09-11 11:25:00,66.61,66.71,66.51,66.59,36808.0,66.61,66.71,66.51,66.59,36808.0
2023-09-11 11:30:00,66.6,66.61,66.43,66.46,28764.0,66.6,66.61,66.43,66.46,28764.0
2023-09-11 11:35:00,66.46,66.5,66.32,66.34,68074.0,66.46,66.5,66.32,66.34,68074.0
2023-09-11 11:40:00,66.36,66.37,66.27,66.3,34783.0,66.36,66.37,66.27,66.3,34783.0
2023-09-11 11:45:00,66.31,66.33,66.22,66.33,40029.0,66.31,66.33,66.22,66.33,40029.0
2023-09-11 11:50:00,66.33,66.33,66.16,66.2,30816.0,66.33,66.33,66.16,66.2,30816.0
2023-09-11 11:55:00,66.19,66.3,66.13,66.26,25909.0,66.19,66.3,66.13,66.26,25909.0
2023-09-11 12:00:00,66.28,66.32,66.28,66.28,11220.0,66.28,66.32,66.28,66.28,11220.0
2023-09-11 12:05:00,66.3,66.42,66.3,66.38,14222.0,66.3,66.42,66.3,66.38,14222.0
2023-09-11 12:10:00,66.39,66.5,66.3,66.41,39583.0,66.39,66.5,66.3,66.41,39583.0
2023-09-11 12:15:00,66.44,66.51,66.44,66.45,22883.0,66.44,66.51,66.44,66.45,22883.0
2023-09-11 12:20:00,66.46,66.55,66.44,66.55,51302.0,66.46,66.55,66.44,66.55,51302.0
2023-09-11 12:25:00,66.56,66.63,66.54,66.59,38386.0,66.56,66.63,66.54,66.59,38386.0
2023-09-11 12:30:00,66.59,66.59,66.48,66.5,16704.0,66.59,66.59,66.48,66.5,16704.0
2023-09-11 12:35:00,66.49,66.58,66.48,66.57,25563.0,66.49,66.58,66.48,66.57,25563.0
2023-09-11 12:40:00,66.59,66.61,66.44,66.48,20817.0,66.59,66.61,66.44,66.48,20817.0
2023-09-11 12:45:00,66.48,66.52,66.47,66.49,12063.0,66.48,66.52,66.47,66.49,12063.0
2023-09-11 12:50:00,66.49,66.49,66.41,66.47,24389.0,66.49,66.49,66.41,66.47,24389.0
2023-09-11 12:55:00,66.46,66.5,66.42,66.5,45028.0,66.46,66.5,66.42,66.5,45028.0
2023-09-11 13:00:00,66.51,66.59,66.51,66.58,28299.0,66.51,66.59,66.51,66.58,28299.0
2023-09-11 13:05:00,66.59,66.59,66.5,66.53,47898.0,66.59,66.59,66.5,66.53,47898.0
2023-09-11 13:10:00,66.53,66.53,66.4,66.42,15592.0,66.53,66.53,66.4,66.42,15592.0
2023-09-11 13:15:00,66.42,66.56,66.41,66.56,21860.0,66.42,66.56,66.41,66.56,21860.0
2023-09-11 13:20:00,66.55,66.56,66.48,66.48,23520.0,66.55,66.56,66.48,66.48,23520.0
2023-09-11 13:25:00,66.49,66.49,66.44,66.46,25219.0,66.49,66.49,66.44,66.46,25219.0
2023-09-11 13:30:00,66.47,66.51,66.46,66.5,22606.0,66.47,66.51,66.46,66.5,22606.0
2023-09-11 13:35:00,66.49,66.49,66.37,66.39,22637.0,66.49,66.49,66.37,66.39,22637.0
2023-09-11 13:40:00,66.38,66.43,66.37,66.43,20951.0,66.38,66.43,66.37,66.43,20951.0
2023-09-11 13:45:00,66.44,66.45,66.32,66.32,18085.0,66.44,66.45,66.32,66.32,18085.0
2023-09-11 13:50:00,66.31,66.37,66.31,66.35,21488.0,66.31,66.37,66.31,66.35,21488.0
2023-09-11 13:55:00,66.35,66.37,66.33,66.36,14984.0,66.35,66.37,66.33,66.36,14984.0
2023-09-11 14:00:00,66.36,66.4,66.34,66.36,17409.0,66.36,66.4,66.34,66.36,17409.0
2023-09-11 14:05:00,66.35,66.45,66.35,66.45,16816.0,66.35,66.45,66.35,66.45,16816.0
2023-09-11 14:10:00,66.45,66.48,66.4,66.47,75144.0,66.45,66.48,66.4,66.47,75144.0
2023-09-11 14:15:00,66.48,66.48,66.43,66.47,28289.0,66.48,66.48,66.43,66.47,28289.0
2023-09-11 14:20:00,66.48,66.48,66.4,66.42,19649.0,66.48,66.48,66.4,66.42,19649.0
2023-09-11 14:25:00,66.43,66.46,66.41,66.44,21440.0,66.43,66.46,66.41,66.44,21440.0
2023-09-11 14:30:00,66.44,66.54,66.43,66.48,52904.0,66.44,66.54,66.43,66.48,52904.0
2023-09-11 14:35:00,66.47,66.65,66.45,66.63,79796.0,66.47,66.65,66.45,66.63,79796.0
2023-09-11 14:40:00,66.63,66.7,66.57,66.6,35171.0,66.63,66.7,66.57,66.6,35171.0
2023-09-11 14:45:00,66.59,66.67,66.54,66.66,42292.0,66.59,66.67,66.54,66.66,42292.0
2023-09-11 14:50:00,66.66,66.66,66.54,66.57,22061.0,66.66,66.66,66.54,66.57,22061.0
2023-09-11 14:55:00,66.56,66.59,66.55,66.56,22035.0,66.56,66.59,66.55,66.56,22035.0
2023-09-11 15:00:00,66.57,66.65,66.56,66.65,19694.0,66.57,66.65,66.56,66.65,19694.0
2023-09-11 15:05:00,66.65,66.73,66.64,66.73,23465.0,66.65,66.73,66.64,66.73,23465.0
2023-09-11 15:10:00,66.72,66.8,66.72,66.78,52510.0,66.72,66.8,66.72,66.78,52510.0
2023-09-11 15:15:00,66.79,66.79,66.69,66.7,26196.0,66.79,66.79,66.69,66.7,26196.0
2023-09-11 15:20:00,66.7,66.72,66.65,66.67,20687.0,66.7,66.72,66.65,66.67,20687.0
2023-09-11 15:25:00,66.67,66.69,66.57,66.59,34293.0,66.67,66.69,66.57,66.59,34293.0
2023-09-11 15:30:00,66.59,66.61,66.55,66.58,52929.0,66.59,66.61,66.55,66.58,52929.0
2023-09-11 15:35:00,66.57,66.59,66.53,66.57,75464.0,66.57,66.59,66.53,66.57,75464.0
2023-09-11 15:40:00,66.58,66.61,66.55,66.55,53666.0,66.58,66.61,66.55,66.55,53666.0
2023-09-11 15:45:00,66.55,66.58,66.43,66.46,127330.0,66.55,66.58,66.43,66.46,127330.0
2023-09-11 15:50:00,66.45,66.48,66.33,66.41,132139.0,66.45,66.48,66.33,66.41,132139.0
2023-09-11 15:55:00,66.41,66.47,66.37,66.42,339911.0,66.41,66.47,66.37,66.42,339911.0
2023-09-12 09:30:00,66.05,66.13,65.69,65.9,84119.0,66.05,66.13,65.69,65.9,84119.0
2023-09-12 09:35:00,65.86,65.95,65.48,65.52,19121.0,65.86,65.95,65.48,65.52,19121.0
2023-09-12 09:40:00,65.52,65.52,65.13,65.16,23613.0,65.52,65.52,65.13,65.16,23613.0
2023-09-12 09:45:00,65.2,65.4,65.15,65.36,30169.0,65.2,65.4,65.15,65.36,30169.0
2023-09-12 09:50:00,65.35,65.62,65.34,65.57,36201.0,65.35,65.62,65.34,65.57,36201.0
2023-09-12 09:55:00,65.6,65.67,65.59,65.61,15693.0,65.6,65.67,65.59,65.61,15693.0
2023-09-12 10:00:00,65.62,65.7,65.6,65.6,34749.0,65.62,65.7,65.6,65.6,34749.0
2023-09-12 10:05:00,65.64,65.86,65.62,65.82,31151.0,65.64,65.86,65.62,65.82,31151.0
2023-09-12 10:10:00,65.82,65.88,65.73,65.75,18630.0,65.82,65.88,65.73,65.75,18630.0
2023-09-12 10:15:00,65.76,65.79,65.69,65.78,11684.0,65.76,65.79,65.69,65.78,11684.0
2023-09-12 10:20:00,65.78,65.88,65.78,65.81,11417.0,65.78,65.88,65.78,65.81,11417.0
2023-09-12 10:25:00,65.81,65.85,65.8,65.81,11606.0,65.81,65.85,65.8,65.81,11606.0
2023-09-12 10:30:00,65.82,66.05,65.82,66.03,15820.0,65.82,66.05,65.82,66.03,15820.0
2023-09-12 10:35:00,66.05,66.08,66.0,66.08,8802.0,66.05,66.08,66.0,66.08,8802.0
2023-09-12 10:40:00,66.09,66.18,66.09,66.13,10385.0,66.09,66.18,66.09,66.13,10385.0
2023-09-12 10:45:00,66.13,66.16,66.1,66.14,17398.0,66.13,66.16,66.1,66.14,17398.0
2023-09-12 10:50:00,66.14,66.24,66.14,66.23,11927.0,66.14,66.24,66.14,66.23,11927.0
2023-09-12 10:55:00,66.23,66.32,66.23,66.31,11574.0,66.23,66.32,66.23,66.31,11574.0
2023-09-12 11:00:00,66.31,66.48,66.3,66.48,19472.0,66.31,66.48,66.3,66.48,19472.0
2023-09-12 11:05:00,66.47,66.52,66.38,66.39,14571.0,66.47,66.52,66.38,66.39,14571.0
2023-09-12 11:10:00,66.4,66.45,66.39,66.4,7611.0,66.4,66.45,66.39,66.4,7611.0
2023-09-12 11:15:00,66.42,66.43,66.38,66.39,6693.0,66.42,66.43,66.38,66.39,6693.0
2023-09-12 11:20:00,66.38,66.5,66.37,66.45,12109.0,66.38,66.5,66.37,66.45,12109.0
2023-09-12 11:25:00,66.45,66.47,66.43,66.47,10337.0,66.45,66.47,66.43,66.47,10337.0
2023-09-12 11:30:00,66.45,66.49,66.41,66.45,19654.0,66.45,66.49,66.41,66.45,19654.0
2023-09-12 11:35:00,66.46,66.46,66.38,66.39,7916.0,66.46,66.46,66.38,66.39,7916.0
2023-09-12 11:40:00,66.39,66.42,66.36,66.37,6591.0,66.39,66.42,66.36,66.37,6591.0
2023-09-12 11:45:00,66.36,66.4,66.35,66.36,5757.0,66.36,66.4,66.35,66.36,5757.0
2023-09-12 11:50:00,66.37,66.38,66.24,66.3,10306.0,66.37,66.38,66.24,66.3,10306.0
2023-09-12 11:55:00,66.27,66.35,66.27,66.34,3548.0,66.27,66.35,66.27,66.34,3548.0
2023-09-12 12:00:00,66.34,66.4,66.34,66.36,7352.0,66.34,66.4,66.34,66.36,7352.0
2023-09-12 12:05:00,66.35,66.37,66.33,66.34,5904.0,66.35,66.37,66.33,66.34,5904.0
2023-09-12 12:10:00,66.33,66.42,66.31,66.37,11829.0,66.33,66.42,66.31,66.37,11829.0
2023-09-12 12:15:00,66.37,66.45,66.35,66.36,9925.0,66.37,66.45,66.35,66.36,9925.0
2023-09-12 12:20:00,66.35,66.41,66.35,66.4,3567.0,66.35,66.41,66.35,66.4,3567.0
2023-09-12 12:25:00,66.4,66.41,66.34,66.37,15925.0,66.4,66.41,66.34,66.37,15925.0
2023-09-12 12:30:00,66.36,66.44,66.33,66.42,6733.0,66.36,66.44,66.33,66.42,6733.0
2023-09-12 12:35:00,66.41,66.47,66.41,66.47,5895.0,66.41,66.47,66.41,66.47,5895.0
2023-09-12 12:40:00,66.48,66.54,66.48,66.53,7465.0,66.48,66.54,66.48,66.53,7465.0
2023-09-12 12:45:00,66.53,66.53,66.49,66.52,8006.0,66.53,66.53,66.49,66.52,8006.0
2023-09-12 12:50:00,66.52,66.53,66.49,66.51,10989.0,66.52,66.53,66.49,66.51,10989.0
2023-09-12 12:55:00,66.5,66.5,66.47,66.49,9186.0,66.5,66.5,66.47,66.49,9186.0
2023-09-12 13:00:00,66.48,66.59,66.48,66.53,14397.0,66.48,66.59,66.48,66.53,14397.0
2023-09-12 13:05:00,66.54,66.58,66.54,66.55,7297.0,66.54,66.58,66.54,66.55,7297.0
2023-09-12 13:10:00,66.57,66.58,66.53,66.53,7374.0,66.57,66.58,66.53,66.53,7374.0
2023-09-12 13:15:00,66.54,66.56,66.5,66.54,20244.0,66.54,66.56,66.5,66.54,20244.0
2023-09-12 13:20:00,66.54,66.63,66.53,66.62,19623.0,66.54,66.63,66.53,66.62,19623.0
2023-09-12 13:25:00,66.61,66.62,66.59,66.59,6161.0,66.61,66.62,66.59,66.59,6161.0
2023-09-12 13:30:00,66.59,66.61,66.52,66.52,25560.0,66.59,66.61,66.52,66.52,25560.0
2023-09-12 13:35:00,66.52,66.52,66.33,66.4,61491.0,66.52,66.52,66.33,66.4,61491.0
2023-09-12 13:40:00,66.4,66.46,66.34,66.4,14453.0,66.4,66.46,66.34,66.4,14453.0
2023-09-12 13:45:00,66.38,66.42,66.37,66.38,29539.0,66.38,66.42,66.37,66.38,29539.0
2023-09-12 13:50:00,66.38,66.52,66.38,66.5,75247.0,66.38,66.52,66.38,66.5,75247.0
2023-09-12 13:55:00,66.5,66.52,66.43,66.47,29200.0,66.5,66.52,66.43,66.47,29200.0
2023-09-12 14:00:00,66.46,66.54,66.44,66.5,39842.0,66.46,66.54,66.44,66.5,39842.0
2023-09-12 14:05:00,66.51,66.58,66.5,66.53,19882.0,66.51,66.58,66.5,66.53,19882.0
2023-09-12 14:10:00,66.52,66.54,66.49,66.51,20780.0,66.52,66.54,66.49,66.51,20780.0
2023-09-12 14:15:00,66.51,66.7,66.5,66.7,249421.0,66.51,66.7,66.5,66.7,249421.0
2023-09-12 14:20:00,66.7,66.84,66.7,66.7,240852.0,66.7,66.84,66.7,66.7,240852.0
2023-09-12 14:25:00,66.7,66.77,66.69,66.76,66550.0,66.7,66.77,66.69,66.76,66550.0
2023-09-12 14:30:00,66.75,66.78,66.73,66.76,13100.0,66.75,66.78,66.73,66.76,13100.0
2023-09-12 14:35:00,66.75,66.77,66.74,66.76,27123.0,66.75,66.77,66.74,66.76,27123.0
2023-09-12 14:40:00,66.76,66.78,66.69,66.76,104381.0,66.76,66.78,66.69,66.76,104381.0
2023-09-12 14:45:00,66.75,66.75,66.66,66.69,13553.0,66.75,66.75,66.66,66.69,13553.0
2023-09-12 14:50:00,66.68,66.68,66.57,66.59,9613.0,66.68,66.68,66.57,66.59,9613.0
2023-09-12 14:55:00,66.59,66.59,66.52,66.52,12814.0,66.59,66.59,66.52,66.52,12814.0
2023-09-12 15:00:00,66.51,66.55,66.44,66.53,13855.0,66.51,66.55,66.44,66.53,13855.0
2023-09-12 15:05:00,66.52,66.66,66.52,66.65,98310.0,66.52,66.66,66.52,66.65,98310.0
2023-09-12 15:10:00,66.65,66.78,66.65,66.77,36490.0,66.65,66.78,66.65,66.77,36490.0
2023-09-12 15:15:00,66.77,66.82,66.7,66.7,33584.0,66.77,66.82,66.7,66.7,33584.0
2023-09-12 15:20:00,66.7,66.73,66.63,66.63,17173.0,66.7,66.73,66.63,66.63,17173.0
2023-09-12 15:25:00,66.63,66.64,66.6,66.63,12528.0,66.63,66.64,66.6,66.63,12528.0
2023-09-12 15:30:00,66.64,66.71,66.63,66.63,33039.0,66.64,66.71,66.63,66.63,33039.0
2023-09-12 15:35:00,66.63,66.77,66.62,66.75,24715.0,66.63,66.77,66.62,66.75,24715.0
2023-09-12 15:40:00,66.76,66.79,66.72,66.77,28150.0,66.76,66.79,66.72,66.77,28150.0
2023-09-12 15:45:00,66.78,66.95,66.77,66.95,141568.0,66.78,66.95,66.77,66.95,141568.0
2023-09-12 15:50:00,66.95,67.03,66.93,67.01,333653.0,66.95,67.03,66.93,67.01,333653.0
2023-09-12 15:55:00,67.01,67.04,66.89,67.02,262469.0,67.01,67.04,66.89,67.02,262469.0
2023-09-13 09:30:00,67.24,67.45,67.14,67.38,47492.0,67.24,67.45,67.14,67.38,47492.0
2023-09-13 09:35:00,67.36,67.94,67.31,67.88,46497.0,67.36,67.94,67.31,67.88,46497.0
2023-09-13 09:40:00,67.9,68.1,67.85,68.04,53155.0,67.9,68.1,67.85,68.04,53155.0
2023-09-13 09:45:00,68.06,68.78,68.04,68.44,136003.0,68.06,68.78,68.04,68.44,136003.0
2023-09-13 09:50:00,68.45,69.07,68.41,68.88,83715.0,68.45,69.07,68.41,68.88,83715.0
2023-09-13 09:55:00,68.85,69.04,68.66,68.9,67194.0,68.85,69.04,68.66,68.9,67194.0
2023-09-13 10:00:00,68.91,69.17,68.71,68.91,86234.0,68.91,69.17,68.71,68.91,86234.0
2023-09-13 10:05:00,68.93,69.07,68.9,69.0,80633.0,68.93,69.07,68.9,69.0,80633.0
2023-09-13 10:10:00,69.02,69.02,68.44,68.77,63661.0,69.02,69.02,68.44,68.77,63661.0
2023-09-13 10:15:00,68.76,68.94,68.71,68.84,48423.0,68.76,68.94,68.71,68.84,48423.0
2023-09-13 10:20:00,68.84,68.91,68.62,68.62,79346.0,68.84,68.91,68.62,68.62,79346.0
2023-09-13 10:25:00,68.61,68.69,68.47,68.67,94202.0,68.61,68.69,68.47,68.67,94202.0
2023-09-13 10:30:00,68.65,68.67,68.52,68.56,32624.0,68.65,68.67,68.52,68.56,32624.0
2023-09-13 10:35:00,68.57,68.59,68.39,68.41,81847.0,68.57,68.59,68.39,68.41,81847.0
2023-09-13 10:40:00,68.41,68.42,68.31,68.38,37685.0,68.41,68.42,68.31,68.38,37685.0
2023-09-13 10:45:00,68.38,68.4,68.14,68.17,45340.0,68.38,68.4,68.14,68.17,45340.0
2023-09-13 10:50:00,68.17,68.2,68.0,68.2,195413.0,68.17,68.2,68.0,68.2,195413.0
2023-09-13 10:55:00,68.2,68.27,68.11,68.17,45139.0,68.2,68.27,68.11,68.17,45139.0
2023-09-13 11:00:00,68.17,68.21,68.03,68.03,19977.0,68.17,68.21,68.03,68.03,19977.0
2023-09-13 11:05:00,68.02,68.03,67.76,67.76,49769.0,68.02,68.03,67.76,67.76,49769.0
2023-09-13 11:10:00,67.76,67.81,67.6,67.81,66332.0,67.76,67.81,67.6,67.81,66332.0
2023-09-13 11:15:00,67.82,67.82,67.67,67.69,34506.0,67.82,67.82,67.67,67.69,34506.0
2023-09-13 11:20:00,67.69,67.76,67.68,67.74,16638.0,67.69,67.76,67.68,67.74,16638.0
2023-09-13 11:25:00,67.75,67.79,67.72,67.76,21714.0,67.75,67.79,67.72,67.76,21714.0
2023-09-13 11:30:00,67.77,67.87,67.75,67.76,31567.0,67.77,67.87,67.75,67.76,31567.0
2023-09-13 11:35:00,67.75,67.81,67.72,67.74,23249.0,67.75,67.81,67.72,67.74,23249.0
2023-09-13 11:40:00,67.76,67.78,67.68,67.75,23492.0,67.76,67.78,67.68,67.75,23492.0
2023-09-13 11:45:00,67.75,67.94,67.7,67.93,26212.0,67.75,67.94,67.7,67.93,26212.0
2023-09-13 11:50:00,67.93,68.1,67.84,67.99,43464.0,67.93,68.1,67.84,67.99,43464.0
2023-09-13 11:55:00,68.01,68.08,67.97,68.03,16443.0,68.01,68.08,67.97,68.03,16443.0
2023-09-13 12:00:00,68.05,68.08,68.01,68.07,16861.0,68.05,68.08,68.01,68.07,16861.0
2023-09-13 12:05:00,68.07,68.09,68.01,68.05,22608.0,68.07,68.09,68.01,68.05,22608.0
2023-09-13 12:10:00,68.03,68.19,68.02,68.11,37246.0,68.03,68.19,68.02,68.11,37246.0
2023-09-13 12:15:00,68.11,68.22,68.11,68.17,30734.0,68.11,68.22,68.11,68.17,30734.0
2023-09-13 12:20:00,68.17,68.19,68.05,68.06,23060.0,68.17,68.19,68.05,68.06,23060.0
2023-09-13 12:25:00,68.06,68.14,68.06,68.08,14427.0,68.06,68.14,68.06,68.08,14427.0
2023-09-13 12:30:00,68.09,68.15,68.06,68.1,24769.0,68.09,68.15,68.06,68.1,24769.0
2023-09-13 12:35:00,68.1,68.15,67.99,67.99,16956.0,68.1,68.15,67.99,67.99,16956.0
2023-09-13 12:40:00,67.98,68.12,67.9,68.12,43366.0,67.98,68.12,67.9,68.12,43366.0
2023-09-13 12:45:00,68.11,68.12,68.04,68.12,21420.0,68.11,68.12,68.04,68.12,21420.0
2023-09-13 12:50:00,68.12,68.13,68.02,68.08,17057.0,68.12,68.13,68.02,68.08,17057.0
2023-09-13 12:55:00,68.07,68.08,68.0,68.06,19097.0,68.07,68.08,68.0,68.06,19097.0
2023-09-13 13:00:00,68.05,68.08,68.04,68.06,14180.0,68.05,68.08,68.04,68.06,14180.0
2023-09-13 13:05:00,68.06,68.12,68.05,68.07,16218.0,68.06,68.12,68.05,68.07,16218.0
2023-09-13 13:10:00,68.08,68.13,68.06,68.09,22372.0,68.08,68.13,68.06,68.09,22372.0
2023-09-13 13:15:00,68.09,68.17,68.08,68.12,20713.0,68.09,68.17,68.08,68.12,20713.0
2023-09-13 13:20:00,68.11,68.13,68.09,68.09,16129.0,68.11,68.13,68.09,68.09,16129.0
2023-09-13 13:25:00,68.09,68.1,68.06,68.08,20006.0,68.09,68.1,68.06,68.08,20006.0
2023-09-13 13:30:00,68.08,68.13,68.06,68.11,19755.0,68.08,68.13,68.06,68.11,19755.0
2023-09-13 13:35:00,68.1,68.12,68.05,68.1,16363.0,68.1,68.12,68.05,68.1,16363.0
2023-09-13 13:40:00,68.1,68.14,68.1,68.1,17297.0,68.1,68.14,68.1,68.1,17297.0
2023-09-13 13:45:00,68.11,68.12,68.04,68.12,20387.0,68.11,68.12,68.04,68.12,20387.0
2023-09-13 13:50:00,68.11,68.13,68.07,68.12,15183.0,68.11,68.13,68.07,68.12,15183.0
2023-09-13 13:55:00,68.11,68.12,68.07,68.12,15217.0,68.11,68.12,68.07,68.12,15217.0
2023-09-13 14:00:00,68.13,68.24,68.13,68.21,16727.0,68.13,68.24,68.13,68.21,16727.0
2023-09-13 14:05:00,68.2,68.25,68.16,68.23,14347.0,68.2,68.25,68.16,68.23,14347.0
2023-09-13 14:10:00,68.23,68.29,68.22,68.25,13753.0,68.23,68.29,68.22,68.25,13753.0
2023-09-13 14:15:00,68.27,68.35,68.25,68.35,27318.0,68.27,68.35,68.25,68.35,27318.0
2023-09-13 14:20:00,68.33,68.51,68.23,68.43,50116.0,68.33,68.51,68.23,68.43,50116.0
2023-09-13 14:25:00,68.41,68.5,68.35,68.48,24282.0,68.41,68.5,68.35,68.48,24282.0
2023-09-13 14:30:00,68.46,68.53,68.44,68.47,16360.0,68.46,68.53,68.44,68.47,16360.0
2023-09-13 14:35:00,68.45,68.48,68.36,68.46,21494.0,68.45,68.48,68.36,68.46,21494.0
2023-09-13 14:40:00,68.47,68.49,68.41,68.43,14638.0,68.47,68.49,68.41,68.43,14638.0
2023-09-13 14:45:00,68.42,68.47,68.31,68.37,48123.0,68.42,68.47,68.31,68.37,48123.0
2023-09-13 14:50:00,68.38,68.43,68.37,68.37,24846.0,68.38,68.43,68.37,68.37,24846.0
2023-09-13 14:55:00,68.37,68.44,68.31,68.42,24497.0,68.37,68.44,68.31,68.42,24497.0
2023-09-13 15:00:00,68.43,68.45,68.33,68.34,22378.0,68.43,68.45,68.33,68.34,22378.0
2023-09-13 15:05:00,68.32,68.38,68.3,68.34,20575.0,68.32,68.38,68.3,68.34,20575.0
2023-09-13 15:10:00,68.34,68.36,68.28,68.33,32793.0,68.34,68.36,68.28,68.33,32793.0
2023-09-13 15:15:00,68.33,68.41,68.3,68.35,39792.0,68.33,68.41,68.3,68.35,39792.0
2023-09-13 15:20:00,68.34,68.36,68.23,68.32,38128.0,68.34,68.36,68.23,68.32,38128.0
2023-09-13 15:25:00,68.33,68.34,68.2,68.2,32460.0,68.33,68.34,68.2,68.2,32460.0
2023-09-13 15:30:00,68.2,68.3,68.2,68.26,52164.0,68.2,68.3,68.2,68.26,52164.0
2023-09-13 15:35:00,68.26,68.43,68.26,68.42,47407.0,68.26,68.43,68.26,68.42,47407.0
2023-09-13 15:40:00,68.43,68.46,68.37,68.42,62810.0,68.43,68.46,68.37,68.42,62810.0
2023-09-13 15:45:00,68.42,68.45,68.33,68.35,75606.0,68.42,68.45,68.33,68.35,75606.0
2023-09-13 15:50:00,68.35,68.43,68.29,68.42,106162.0,68.35,68.43,68.29,68.42,106162.0
2023-09-13 15:55:00,68.42,68.5,68.32,68.34,325423.0,68.42,68.5,68.32,68.34,325423.0
2023-09-14 09:30:00,68.72,68.86,68.55,68.55,35239.0,68.72,68.86,68.55,68.55,35239.0
2023-09-14 09:35:00,68.54,68.61,68.01,68.02,14431.0,68.54,68.61,68.01,68.02,14431.0
2023-09-14 09:40:00,68.01,68.01,67.67,67.85,25222.0,68.01,68.01,67.67,67.85,25222.0
2023-09-14 09:45:00,67.83,68.28,67.8,68.21,21094.0,67.83,68.28,67.8,68.21,21094.0
2023-09-14 09:50:00,68.27,68.46,68.27,68.43,15359.0,68.27,68.46,68.27,68.43,15359.0
2023-09-14 09:55:00,68.43,68.43,68.23,68.23,20904.0,68.43,68.43,68.23,68.23,20904.0
2023-09-14 10:00:00,68.26,68.34,67.97,67.98,28142.0,68.26,68.34,67.97,67.98,28142.0
2023-09-14 10:05:00,67.98,68.02,67.93,67.95,18076.0,67.98,68.02,67.93,67.95,18076.0
2023-09-14 10:10:00,67.95,67.99,67.71,67.82,19863.0,67.95,67.99,67.71,67.82,19863.0
2023-09-14 10:15:00,67.87,67.92,67.74,67.76,10706.0,67.87,67.92,67.74,67.76,10706.0
2023-09-14 10:20:00,67.75,67.78,67.66,67.76,13551.0,67.75,67.78,67.66,67.76,13551.0
2023-09-14 10:25:00,67.77,67.78,67.73,67.77,10307.0,67.77,67.78,67.73,67.77,10307.0
2023-09-14 10:30:00,67.77,67.83,67.59,67.62,17226.0,67.77,67.83,67.59,67.62,17226.0
2023-09-14 10:35:00,67.62,67.7,67.61,67.66,19415.0,67.62,67.7,67.61,67.66,19415.0
2023-09-14 10:40:00,67.65,67.66,67.59,67.62,15010.0,67.65,67.66,67.59,67.62,15010.0
2023-09-14 10:45:00,67.62,67.65,67.51,67.52,28551.0,67.62,67.65,67.51,67.52,28551.0
2023-09-14 10:50:00,67.51,67.55,67.31,67.31,15806.0,67.51,67.55,67.31,67.31,15806.0
2023-09-14 10:55:00,67.3,67.43,67.26,67.42,36529.0,67.3,67.43,67.26,67.42,36529.0
2023-09-14 11:00:00,67.42,67.44,67.32,67.39,51725.0,67.42,67.44,67.32,67.39,51725.0
2023-09-14 11:05:00,67.39,67.5,67.35,67.38,32051.0,67.39,67.5,67.35,67.38,32051.0
2023-09-14 11:10:00,67.37,67.52,67.34,67.46,16307.0,67.37,67.52,67.34,67.46,16307.0
2023-09-14 11:15:00,67.47,67.54,67.43,67.54,14410.0,67.47,67.54,67.43,67.54,14410.0
2023-09-14 11:20:00,67.53,67.54,67.47,67.49,8292.0,67.53,67.54,67.47,67.49,8292.0
2023-09-14 11:25:00,67.49,67.52,67.45,67.5,10561.0,67.49,67.52,67.45,67.5,10561.0
2023-09-14 11:30:00,67.49,67.54,67.47,67.51,14389.0,67.49,67.54,67.47,67.51,14389.0
2023-09-14 11:35:00,67.52,67.62,67.52,67.61,10537.0,67.52,67.62,67.52,67.61,10537.0
2023-09-14 11:40:00,67.62,67.72,67.61,67.62,12312.0,67.62,67.72,67.61,67.62,12312.0
2023-09-14 11:45:00,67.62,67.66,67.48,67.51,37031.0,67.62,67.66,67.48,67.51,37031.0
2023-09-14 11:50:00,67.51,67.56,67.48,67.54,10812.0,67.51,67.56,67.48,67.54,10812.0
2023-09-14 11:55:00,67.55,67.55,67.41,67.41,4985.0,67.55,67.55,67.41,67.41,4985.0
2023-09-14 12:00:00,67.41,67.6,67.41,67.56,8176.0,67.41,67.6,67.41,67.56,8176.0
2023-09-14 12:05:00,67.56,67.58,67.44,67.48,8156.0,67.56,67.58,67.44,67.48,8156.0
2023-09-14 12:10:00,67.49,67.56,67.49,67.53,14129.0,67.49,67.56,67.49,67.53,14129.0
2023-09-14 12:15:00,67.53,67.58,67.52,67.53,4849.0,67.53,67.58,67.52,67.53,4849.0
2023-09-14 12:20:00,67.53,67.6,67.51,67.56,7431.0,67.53,67.6,67.51,67.56,7431.0
2023-09-14 12:25:00,67.56,67.67,67.56,67.67,7889.0,67.56,67.67,67.56,67.67,7889.0
2023-09-14 12:30:00,67.67,67.72,67.66,67.71,11439.0,67.67,67.72,67.66,67.71,11439.0
2023-09-14 12:35:00,67.75,67.79,67.74,67.76,7471.0,67.75,67.79,67.74,67.76,7471.0
2023-09-14 12:40:00,67.74,67.77,67.7,67.71,5743.0,67.74,67.77,67.7,67.71,5743.0
2023-09-14 12:45:00,67.71,67.77,67.69,67.73,6629.0,67.71,67.77,67.69,67.73,6629.0
2023-09-14 12:50:00,67.72,67.74,67.69,67.72,9014.0,67.72,67.74,67.69,67.72,9014.0
2023-09-14 12:55:00,67.72,67.72,67.6,67.64,7805.0,67.72,67.72,67.6,67.64,7805.0
2023-09-14 13:00:00,67.63,67.69,67.6,67.65,12645.0,67.63,67.69,67.6,67.65,12645.0
2023-09-14 13:05:00,67.64,67.68,67.61,67.64,8354.0,67.64,67.68,67.61,67.64,8354.0
2023-09-14 13:10:00,67.64,67.74,67.64,67.72,7479.0,67.64,67.74,67.64,67.72,7479.0
2023-09-14 13:15:00,67.72,67.72,67.65,67.7,9064.0,67.72,67.72,67.65,67.7,9064.0
2023-09-14 13:20:00,67.69,67.7,67.64,67.67,7577.0,67.69,67.7,67.64,67.67,7577.0
2023-09-14 13:25:00,67.68,67.75,67.68,67.73,7719.0,67.68,67.75,67.68,67.73,7719.0
2023-09-14 13:30:00,67.73,67.77,67.7,67.75,7570.0,67.73,67.77,67.7,67.75,7570.0
2023-09-14 13:35:00,67.74,67.79,67.68,67.78,8661.0,67.74,67.79,67.68,67.78,8661.0
2023-09-14 13:40:00,67.77,67.79,67.73,67.78,4786.0,67.77,67.79,67.73,67.78,4786.0
2023-09-14 13:45:00,67.78,67.84,67.77,67.78,7243.0,67.78,67.84,67.77,67.78,7243.0
2023-09-14 13:50:00,67.78,67.84,67.77,67.84,9407.0,67.78,67.84,67.77,67.84,9407.0
2023-09-14 13:55:00,67.83,67.95,67.82,67.94,8238.0,67.83,67.95,67.82,67.94,8238.0
2023-09-14 14:00:00,67.94,67.94,67.8,67.82,15184.0,67.94,67.94,67.8,67.82,15184.0
2023-09-14 14:05:00,67.85,67.89,67.85,67.86,5625.0,67.85,67.89,67.85,67.86,5625.0
2023-09-14 14:10:00,67.86,67.9,67.82,67.83,5557.0,67.86,67.9,67.82,67.83,5557.0
2023-09-14 14:15:00,67.83,67.87,67.81,67.83,8190.0,67.83,67.87,67.81,67.83,8190.0
2023-09-14 14:20:00,67.84,67.84,67.77,67.77,6816.0,67.84,67.84,67.77,67.77,6816.0
2023-09-14 14:25:00,67.79,67.82,67.76,67.82,7845.0,67.79,67.82,67.76,67.82,7845.0
2023-09-14 14:30:00,67.81,67.88,67.8,67.86,9468.0,67.81,67.88,67.8,67.86,9468.0
2023-09-14 14:35:00,67.86,67.89,67.83,67.89,12533.0,67.86,67.89,67.83,67.89,12533.0
2023-09-14 14:40:00,67.89,67.9,67.86,67.88,7252.0,67.89,67.9,67.86,67.88,7252.0
2023-09-14 14:45:00,67.88,67.88,67.82,67.84,11013.0,67.88,67.88,67.82,67.84,11013.0
2023-09-14 14:50:00,67.84,67.84,67.77,67.79,7774.0,67.84,67.84,67.77,67.79,7774.0
2023-09-14 14:55:00,67.78,67.83,67.77,67.81,8075.0,67.78,67.83,67.77,67.81,8075.0
2023-09-14 15:00:00,67.81,67.86,67.78,67.85,12957.0,67.81,67.86,67.78,67.85,12957.0
2023-09-14 15:05:00,67.85,67.87,67.81,67.83,9811.0,67.85,67.87,67.81,67.83,9811.0
2023-09-14 15:10:00,67.82,67.83,67.75,67.76,10683.0,67.82,67.83,67.75,67.76,10683.0
2023-09-14 15:15:00,67.76,67.78,67.71,67.73,10149.0,67.76,67.78,67.71,67.73,10149.0
2023-09-14 15:20:00,67.73,67.75,67.68,67.69,9663.0,67.73,67.75,67.68,67.69,9663.0
2023-09-14 15:25:00,67.68,67.71,67.66,67.7,11944.0,67.68,67.71,67.66,67.7,11944.0
2023-09-14 15:30:00,67.7,67.72,67.65,67.67,20135.0,67.7,67.72,67.65,67.67,20135.0
2023-09-14 15:35:00,67.66,67.67,67.59,67.61,19758.0,67.66,67.67,67.59,67.61,19758.0
2023-09-14 15:40:00,67.61,67.69,67.6,67.66,23581.0,67.61,67.69,67.6,67.66,23581.0
2023-09-14 15:45:00,67.67,67.72,67.63,67.69,30752.0,67.67,67.72,67.63,67.69,30752.0
2023-09-14 15:50:00,67.68,67.74,67.63,67.68,67048.0,67.68,67.74,67.63,67.68,67048.0
2023-09-14 15:55:00,67.68,67.72,67.59,67.61,153508.0,67.68,67.72,67.59,67.61,153508.0
2023-09-15 09:35:00,67.56,67.95,67.55,67.92,367174.0,67.56,67.95,67.55,67.92,367174.0
2023-09-15 09:40:00,67.94,68.03,67.94,67.97,8224.0,67.94,68.03,67.94,67.97,8224.0
2023-09-15 09:45:00,67.96,68.02,67.91,67.95,11007.0,67.96,68.02,67.91,67.95,11007.0
2023-09-15 09:50:00,67.98,68.17,67.98,68.17,4640.0,67.98,68.17,67.98,68.17,4640.0
2023-09-15 09:55:00,68.16,68.17,68.08,68.15,4786.0,68.16,68.17,68.08,68.15,4786.0
2023-09-15 10:00:00,68.14,68.43,68.14,68.36,16442.0,68.14,68.43,68.14,68.36,16442.0
2023-09-15 10:05:00,68.35,68.41,68.32,68.36,6756.0,68.35,68.41,68.32,68.36,6756.0
2023-09-15 10:10:00,68.36,68.36,68.04,68.09,8227.0,68.36,68.36,68.04,68.09,8227.0
2023-09-15 10:15:00,68.08,68.08,67.87,67.92,8936.0,68.08,68.08,67.87,67.92,8936.0
2023-09-15 10:20:00,67.93,68.03,67.91,67.96,20638.0,67.93,68.03,67.91,67.96,20638.0
2023-09-15 10:25:00,67.94,68.03,67.92,68.0,8372.0,67.94,68.03,67.92,68.0,8372.0
2023-09-15 10:30:00,67.99,68.06,67.94,68.06,6631.0,67.99,68.06,67.94,68.06,6631.0
2023-09-15 10:35:00,68.06,68.08,68.02,68.05,7298.0,68.06,68.08,68.02,68.05,7298.0
2023-09-15 10:40:00,68.02,68.03,67.94,67.94,5661.0,68.02,68.03,67.94,67.94,5661.0
2023-09-15 10:45:00,67.95,67.95,67.83,67.9,4566.0,67.95,67.95,67.83,67.9,4566.0
2023-09-15 10:50:00,67.91,67.93,67.86,67.92,5106.0,67.91,67.93,67.86,67.92,5106.0
2023-09-15 10:55:00,67.92,67.94,67.86,67.94,4693.0,67.92,67.94,67.86,67.94,4693.0
2023-09-15 11:00:00,67.96,67.96,67.82,67.84,10064.0,67.96,67.96,67.82,67.84,10064.0
2023-09-15 11:05:00,67.83,67.96,67.83,67.93,4273.0,67.83,67.96,67.83,67.93,4273.0
2023-09-15 11:10:00,67.94,67.96,67.86,67.87,6476.0,67.94,67.96,67.86,67.87,6476.0
2023-09-15 11:15:00,67.88,67.94,67.8,67.93,5280.0,67.88,67.94,67.8,67.93,5280.0
2023-09-15 11:20:00,67.92,68.0,67.92,67.95,17092.0,67.92,68.0,67.92,67.95,17092.0
2023-09-15 11:25:00,67.96,67.98,67.91,67.98,4219.0,67.96,67.98,67.91,67.98,4219.0
2023-09-15 11:30:00,68.0,68.02,67.93,67.93,21989.0,68.0,68.02,67.93,67.93,21989.0
2023-09-15 11:35:00,67.94,67.96,67.88,67.9,4712.0,67.94,67.96,67.88,67.9,4712.0
2023-09-15 11:40:00,67.9,67.93,67.86,67.93,6422.0,67.9,67.93,67.86,67.93,6422.0
2023-09-15 11:45:00,67.93,67.97,67.91,67.97,12456.0,67.93,67.97,67.91,67.97,12456.0
2023-09-15 11:50:00,67.98,68.0,67.93,67.96,5918.0,67.98,68.0,67.93,67.96,5918.0
2023-09-15 11:55:00,67.96,68.01,67.9,67.98,17725.0,67.96,68.01,67.9,67.98,17725.0
2023-09-15 12:00:00,67.99,68.0,67.92,67.98,5427.0,67.99,68.0,67.92,67.98,5427.0
2023-09-15 12:05:00,67.97,68.06,67.96,68.06,4750.0,67.97,68.06,67.96,68.06,4750.0
2023-09-15 12:10:00,68.04,68.05,67.98,68.04,7648.0,68.04,68.05,67.98,68.04,7648.0
2023-09-15 12:15:00,68.07,68.1,68.06,68.1,3502.0,68.07,68.1,68.06,68.1,3502.0
2023-09-15 12:20:00,68.12,68.12,68.07,68.09,6823.0,68.12,68.12,68.07,68.09,6823.0
2023-09-15 12:25:00,68.09,68.11,68.06,68.11,2431.0,68.09,68.11,68.06,68.11,2431.0
2023-09-15 12:30:00,68.1,68.11,68.04,68.1,4264.0,68.1,68.11,68.04,68.1,4264.0
2023-09-15 12:35:00,68.11,68.12,68.06,68.1,5336.0,68.11,68.12,68.06,68.1,5336.0
2023-09-15 12:40:00,68.07,68.07,68.02,68.03,3205.0,68.07,68.07,68.02,68.03,3205.0
2023-09-15 12:45:00,68.03,68.06,68.0,68.01,8475.0,68.03,68.06,68.0,68.01,8475.0
2023-09-15 12:50:00,68.01,68.01,67.96,67.96,7719.0,68.01,68.01,67.96,67.96,7719.0
2023-09-15 12:55:00,67.96,68.0,67.96,67.98,6818.0,67.96,68.0,67.96,67.98,6818.0
2023-09-15 13:00:00,67.97,67.97,67.89,67.89,10604.0,67.97,67.97,67.89,67.89,10604.0
2023-09-15 13:05:00,67.88,67.91,67.86,67.9,4151.0,67.88,67.91,67.86,67.9,4151.0
2023-09-15 13:10:00,67.89,67.9,67.75,67.83,12792.0,67.89,67.9,67.75,67.83,12792.0
2023-09-15 13:15:00,67.81,67.83,67.8,67.81,8693.0,67.81,67.83,67.8,67.81,8693.0
2023-09-15 13:20:00,67.82,67.83,67.73,67.76,13197.0,67.82,67.83,67.73,67.76,13197.0
2023-09-15 13:25:00,67.75,67.76,67.69,67.72,10283.0,67.75,67.76,67.69,67.72,10283.0
2023-09-15 13:30:00,67.72,67.74,67.65,67.74,9733.0,67.72,67.74,67.65,67.74,9733.0
2023-09-15 13:35:00,67.74,67.87,67.74,67.81,18529.0,67.74,67.87,67.74,67.81,18529.0
2023-09-15 13:40:00,67.81,67.86,67.79,67.86,10223.0,67.81,67.86,67.79,67.86,10223.0
2023-09-15 13:45:00,67.86,67.87,67.78,67.84,9720.0,67.86,67.87,67.78,67.84,9720.0
2023-09-15 13:50:00,67.83,67.84,67.73,67.73,10502.0,67.83,67.84,67.73,67.73,10502.0
2023-09-15 13:55:00,67.73,67.76,67.71,67.74,11675.0,67.73,67.76,67.71,67.74,11675.0
2023-09-15 14:00:00,67.74,67.81,67.71,67.8,14528.0,67.74,67.81,67.71,67.8,14528.0
2023-09-15 14:05:00,67.8,67.81,67.75,67.76,19004.0,67.8,67.81,67.75,67.76,19004.0
2023-09-15 14:10:00,67.75,67.76,67.61,67.66,21518.0,67.75,67.76,67.61,67.66,21518.0
2023-09-15 14:15:00,67.67,67.75,67.66,67.73,18238.0,67.67,67.75,67.66,67.73,18238.0
2023-09-15 14:20:00,67.73,67.76,67.68,67.73,27355.0,67.73,67.76,67.68,67.73,27355.0
2023-09-15 14:25:00,67.72,67.74,67.68,67.72,27302.0,67.72,67.74,67.68,67.72,27302.0
2023-09-15 14:30:00,67.73,67.73,67.69,67.7,18730.0,67.73,67.73,67.69,67.7,18730.0
2023-09-15 14:35:00,67.7,67.78,67.69,67.77,39505.0,67.7,67.78,67.69,67.77,39505.0
2023-09-15 14:40:00,67.76,67.8,67.73,67.8,29757.0,67.76,67.8,67.73,67.8,29757.0
2023-09-15 14:45:00,67.8,67.84,67.78,67.81,28866.0,67.8,67.84,67.78,67.81,28866.0
2023-09-15 14:50:00,67.8,67.8,67.74,67.78,34114.0,67.8,67.8,67.74,67.78,34114.0
2023-09-15 14:55:00,67.8,67.87,67.79,67.81,21683.0,67.8,67.87,67.79,67.81,21683.0
2023-09-15 15:00:00,67.81,67.81,67.67,67.67,35013.0,67.81,67.81,67.67,67.67,35013.0
2023-09-15 15:05:00,67.68,67.7,67.6,67.6,30220.0,67.68,67.7,67.6,67.6,30220.0
2023-09-15 15:10:00,67.61,67.66,67.6,67.62,35058.0,67.61,67.66,67.6,67.62,35058.0
2023-09-15 15:15:00,67.62,67.62,67.54,67.59,25869.0,67.62,67.62,67.54,67.59,25869.0
2023-09-15 15:20:00,67.59,67.62,67.57,67.6,37581.0,67.59,67.62,67.57,67.6,37581.0
2023-09-15 15:25:00,67.6,67.65,67.56,67.59,38044.0,67.6,67.65,67.56,67.59,38044.0
2023-09-15 15:30:00,67.59,67.85,67.59,67.73,56613.0,67.59,67.85,67.59,67.73,56613.0
2023-09-15 15:35:00,67.74,67.76,67.68,67.7,44521.0,67.74,67.76,67.68,67.7,44521.0
2023-09-15 15:40:00,67.7,67.78,67.67,67.71,50057.0,67.7,67.78,67.67,67.71,50057.0
2023-09-15 15:45:00,67.71,67.75,67.62,67.64,82097.0,67.71,67.75,67.62,67.64,82097.0
2023-09-15 15:50:00,67.62,67.76,67.61,67.73,79747.0,67.62,67.76,67.61,67.73,79747.0
2023-09-15 15:55:00,67.73,67.84,67.66,67.83,218882.0,67.73,67.84,67.66,67.83,218882.0
2023-09-18 09:30:00,68.12,68.12,67.5,67.5,18742.0,68.12,68.12,67.5,67.5,18742.0
2023-09-18 09:35:00,67.48,67.57,67.25,67.31,16948.0,67.48,67.57,67.25,67.31,16948.0
2023-09-18 09:40:00,67.33,67.39,67.28,67.37,21911.0,67.33,67.39,67.28,67.37,21911.0
2023-09-18 09:45:00,67.33,67.44,67.25,67.25,25747.0,67.33,67.44,67.25,67.25,25747.0
2023-09-18 09:50:00,67.28,67.4,67.21,67.39,11759.0,67.28,67.4,67.21,67.39,11759.0
2023-09-18 09:55:00,67.44,67.49,67.32,67.34,39812.0,67.44,67.49,67.32,67.34,39812.0
2023-09-18 10:00:00,67.32,67.36,67.2,67.32,9985.0,67.32,67.36,67.2,67.32,9985.0
2023-09-18 10:05:00,67.35,67.46,67.29,67.46,44072.0,67.35,67.46,67.29,67.46,44072.0
2023-09-18 10:10:00,67.5,67.52,67.44,67.47,7077.0,67.5,67.52,67.44,67.47,7077.0
2023-09-18 10:15:00,67.48,67.52,67.43,67.47,6077.0,67.48,67.52,67.43,67.47,6077.0
2023-09-18 10:20:00,67.47,67.61,67.46,67.61,4072.0,67.47,67.61,67.46,67.61,4072.0
2023-09-18 10:25:00,67.67,67.69,67.63,67.66,4368.0,67.67,67.69,67.63,67.66,4368.0
2023-09-18 10:30:00,67.67,67.7,67.62,67.68,8963.0,67.67,67.7,67.62,67.68,8963.0
2023-09-18 10:35:00,67.68,67.72,67.67,67.69,3147.0,67.68,67.72,67.67,67.69,3147.0
2023-09-18 10:40:00,67.71,67.73,67.65,67.72,3882.0,67.71,67.73,67.65,67.72,3882.0
2023-09-18 10:45:00,67.73,67.74,67.65,67.65,6558.0,67.73,67.74,67.65,67.65,6558.0
2023-09-18 10:50:00,67.66,67.68,67.64,67.64,3449.0,67.66,67.68,67.64,67.64,3449.0
2023-09-18 10:55:00,67.64,67.67,67.59,67.59,6778.0,67.64,67.67,67.59,67.59,6778.0
2023-09-18 11:00:00,67.59,67.59,67.56,67.57,2248.0,67.59,67.59,67.56,67.57,2248.0
2023-09-18 11:05:00,67.56,67.59,67.5,67.55,5034.0,67.56,67.59,67.5,67.55,5034.0
2023-09-18 11:10:00,67.57,67.7,67.57,67.64,10648.0,67.57,67.7,67.57,67.64,10648.0
2023-09-18 11:15:00,67.66,67.81,67.65,67.8,3960.0,67.66,67.81,67.65,67.8,3960.0
2023-09-18 11:20:00,67.81,67.85,67.81,67.84,3080.0,67.81,67.85,67.81,67.84,3080.0
2023-09-18 11:25:00,67.85,67.87,67.73,67.75,10170.0,67.85,67.87,67.73,67.75,10170.0
2023-09-18 11:30:00,67.77,67.78,67.73,67.74,2356.0,67.77,67.78,67.73,67.74,2356.0
2023-09-18 11:35:00,67.74,67.78,67.71,67.74,7331.0,67.74,67.78,67.71,67.74,7331.0
2023-09-18 11:40:00,67.74,67.82,67.73,67.79,4808.0,67.74,67.82,67.73,67.79,4808.0
2023-09-18 11:45:00,67.79,67.8,67.73,67.75,3585.0,67.79,67.8,67.73,67.75,3585.0
2023-09-18 11:50:00,67.77,67.81,67.74,67.81,5119.0,67.77,67.81,67.74,67.81,5119.0
2023-09-18 11:55:00,67.8,67.86,67.71,67.79,16320.0,67.8,67.86,67.71,67.79,16320.0
2023-09-18 12:00:00,67.81,67.84,67.78,67.81,7070.0,67.81,67.84,67.78,67.81,7070.0
2023-09-18 12:05:00,67.8,67.82,67.74,67.8,15190.0,67.8,67.82,67.74,67.8,15190.0
2023-09-18 12:10:00,67.78,67.8,67.75,67.8,10333.0,67.78,67.8,67.75,67.8,10333.0
2023-09-18 12:15:00,67.8,67.83,67.72,67.73,9167.0,67.8,67.83,67.72,67.73,9167.0
2023-09-18 12:20:00,67.73,67.73,67.71,67.72,8330.0,67.73,67.73,67.71,67.72,8330.0
2023-09-18 12:25:00,67.71,67.72,67.67,67.67,5468.0,67.71,67.72,67.67,67.67,5468.0
2023-09-18 12:30:00,67.67,67.76,67.66,67.74,5191.0,67.67,67.76,67.66,67.74,5191.0
2023-09-18 12:35:00,67.75,67.79,67.69,67.72,55934.0,67.75,67.79,67.69,67.72,55934.0
2023-09-18 12:40:00,67.71,67.8,67.71,67.75,7905.0,67.71,67.8,67.71,67.75,7905.0
2023-09-18 12:45:00,67.74,67.78,67.74,67.76,3569.0,67.74,67.78,67.74,67.76,3569.0
2023-09-18 12:50:00,67.79,67.84,67.79,67.79,4724.0,67.79,67.84,67.79,67.79,4724.0
2023-09-18 12:55:00,67.8,67.89,67.8,67.89,7897.0,67.8,67.89,67.8,67.89,7897.0
2023-09-18 13:00:00,67.9,67.94,67.89,67.93,9067.0,67.9,67.94,67.89,67.93,9067.0
2023-09-18 13:05:00,67.94,67.94,67.88,67.88,5240.0,67.94,67.94,67.88,67.88,5240.0
2023-09-18 13:10:00,67.89,67.9,67.87,67.87,7289.0,67.89,67.9,67.87,67.87,7289.0
2023-09-18 13:15:00,67.87,67.88,67.84,67.85,10939.0,67.87,67.88,67.84,67.85,10939.0
2023-09-18 13:20:00,67.86,67.97,67.86,67.96,9076.0,67.86,67.97,67.86,67.96,9076.0
2023-09-18 13:25:00,67.96,67.98,67.94,67.94,6610.0,67.96,67.98,67.94,67.94,6610.0
2023-09-18 13:30:00,67.93,67.96,67.92,67.95,6914.0,67.93,67.96,67.92,67.95,6914.0
2023-09-18 13:35:00,67.94,67.97,67.94,67.96,4484.0,67.94,67.97,67.94,67.96,4484.0
2023-09-18 13:40:00,67.96,67.97,67.91,67.95,6806.0,67.96,67.97,67.91,67.95,6806.0
2023-09-18 13:45:00,67.97,67.97,67.91,67.95,6917.0,67.97,67.97,67.91,67.95,6917.0
2023-09-18 13:50:00,67.95,68.04,67.95,68.03,7820.0,67.95,68.04,67.95,68.03,7820.0
2023-09-18 13:55:00,68.04,68.06,67.97,67.99,7195.0,68.04,68.06,67.97,67.99,7195.0
2023-09-18 14:00:00,67.98,68.0,67.94,67.95,4016.0,67.98,68.0,67.94,67.95,4016.0
2023-09-18 14:05:00,67.96,67.98,67.92,67.92,9846.0,67.96,67.98,67.92,67.92,9846.0
2023-09-18 14:10:00,67.93,67.98,67.91,67.97,7021.0,67.93,67.98,67.91,67.97,7021.0
2023-09-18 14:15:00,67.98,68.01,67.96,67.98,11487.0,67.98,68.01,67.96,67.98,11487.0
2023-09-18 14:20:00,67.98,67.99,67.92,67.93,9536.0,67.98,67.99,67.92,67.93,9536.0
2023-09-18 14:25:00,67.95,67.97,67.91,67.97,5979.0,67.95,67.97,67.91,67.97,5979.0
2023-09-18 14:30:00,67.98,67.99,67.92,67.94,8728.0,67.98,67.99,67.92,67.94,8728.0
2023-09-18 14:35:00,67.93,67.97,67.92,67.96,5695.0,67.93,67.97,67.92,67.96,5695.0
2023-09-18 14:40:00,67.96,67.98,67.93,67.94,12256.0,67.96,67.98,67.93,67.94,12256.0
2023-09-18 14:45:00,67.95,67.97,67.89,67.9,9229.0,67.95,67.97,67.89,67.9,9229.0
2023-09-18 14:50:00,67.9,67.93,67.88,67.89,6445.0,67.9,67.93,67.88,67.89,6445.0
2023-09-18 14:55:00,67.89,67.93,67.88,67.88,6070.0,67.89,67.93,67.88,67.88,6070.0
2023-09-18 15:00:00,67.87,67.87,67.77,67.83,12124.0,67.87,67.87,67.77,67.83,12124.0
2023-09-18 15:05:00,67.83,67.9,67.83,67.9,12595.0,67.83,67.9,67.83,67.9,12595.0
2023-09-18 15:10:00,67.88,67.91,67.88,67.89,9090.0,67.88,67.91,67.88,67.89,9090.0
2023-09-18 15:15:00,67.9,67.93,67.88,67.92,10991.0,67.9,67.93,67.88,67.92,10991.0
2023-09-18 15:20:00,67.92,67.92,67.88,67.89,12184.0,67.92,67.92,67.88,67.89,12184.0
2023-09-18 15:25:00,67.88,67.88,67.85,67.88,8638.0,67.88,67.88,67.85,67.88,8638.0
2023-09-18 15:30:00,67.89,67.9,67.83,67.85,14213.0,67.89,67.9,67.83,67.85,14213.0
2023-09-18 15:35:00,67.86,67.92,67.84,67.92,20373.0,67.86,67.92,67.84,67.92,20373.0
2023-09-18 15:40:00,67.92,67.95,67.83,67.83,15486.0,67.92,67.95,67.83,67.83,15486.0
2023-09-18 15:45:00,67.83,67.9,67.81,67.89,28100.0,67.83,67.9,67.81,67.89,28100.0
2023-09-18 15:50:00,67.88,67.9,67.84,67.84,31768.0,67.88,67.9,67.84,67.84,31768.0
2023-09-18 15:55:00,67.85,67.92,67.84,67.87,119865.0,67.85,67.92,67.84,67.87,119865.0
2023-09-19 09:30:00,67.97,68.03,67.83,67.9,20738.0,67.97,68.03,67.83,67.9,20738.0
2023-09-19 09:35:00,67.99,67.99,67.85,67.97,5214.0,67.99,67.99,67.85,67.97,5214.0
2023-09-19 09:40:00,67.91,67.95,67.79,67.93,4332.0,67.91,67.95,67.79,67.93,4332.0
2023-09-19 09:45:00,67.91,67.99,67.84,67.95,8667.0,67.91,67.99,67.84,67.95,8667.0
2023-09-19 09:50:00,67.95,68.05,67.91,67.95,5226.0,67.95,68.05,67.91,67.95,5226.0
2023-09-19 09:55:00,67.98,68.02,67.79,67.9,10953.0,67.98,68.02,67.79,67.9,10953.0
2023-09-19 10:00:00,67.88,67.88,67.72,67.76,5943.0,67.88,67.88,67.72,67.76,5943.0
2023-09-19 10:05:00,67.73,67.8,67.66,67.69,14430.0,67.73,67.8,67.66,67.69,14430.0
2023-09-19 10:10:00,67.7,67.92,67.69,67.9,11505.0,67.7,67.92,67.69,67.9,11505.0
2023-09-19 10:15:00,67.88,67.89,67.79,67.81,24937.0,67.88,67.89,67.79,67.81,24937.0
2023-09-19 10:20:00,67.81,67.88,67.78,67.88,32255.0,67.81,67.88,67.78,67.88,32255.0
2023-09-19 10:25:00,67.88,67.97,67.86,67.95,10234.0,67.88,67.97,67.86,67.95,10234.0
2023-09-19 10:30:00,67.93,68.03,67.87,67.87,8999.0,67.93,68.03,67.87,67.87,8999.0
2023-09-19 10:35:00,67.87,67.87,67.78,67.79,12773.0,67.87,67.87,67.78,67.79,12773.0
2023-09-19 10:40:00,67.77,67.8,67.71,67.72,5609.0,67.77,67.8,67.71,67.72,5609.0
2023-09-19 10:45:00,67.7,67.7,67.54,67.56,9730.0,67.7,67.7,67.54,67.56,9730.0
2023-09-19 10:50:00,67.54,67.64,67.52,67.59,29642.0,67.54,67.64,67.52,67.59,29642.0
2023-09-19 10:55:00,67.61,67.63,67.49,67.49,15523.0,67.61,67.63,67.49,67.49,15523.0
2023-09-19 11:00:00,67.49,67.49,67.31,67.34,17229.0,67.49,67.49,67.31,67.34,17229.0
2023-09-19 11:05:00,67.34,67.42,67.34,67.42,6672.0,67.34,67.42,67.34,67.42,6672.0
2023-09-19 11:10:00,67.41,67.41,67.36,67.4,8307.0,67.41,67.41,67.36,67.4,8307.0
2023-09-19 11:15:00,67.4,67.41,67.28,67.29,7351.0,67.4,67.41,67.28,67.29,7351.0
2023-09-19 11:20:00,67.27,67.29,67.21,67.25,10406.0,67.27,67.29,67.21,67.25,10406.0
2023-09-19 11:25:00,67.26,67.28,67.23,67.27,9536.0,67.26,67.28,67.23,67.27,9536.0
2023-09-19 11:30:00,67.26,67.33,67.2,67.33,15348.0,67.26,67.33,67.2,67.33,15348.0
2023-09-19 11:35:00,67.32,67.36,67.32,67.35,8789.0,67.32,67.36,67.32,67.35,8789.0
2023-09-19 11:40:00,67.35,67.39,67.33,67.37,10788.0,67.35,67.39,67.33,67.37,10788.0
2023-09-19 11:45:00,67.34,67.38,67.32,67.38,5859.0,67.34,67.38,67.32,67.38,5859.0
2023-09-19 11:50:00,67.37,67.41,67.33,67.37,10162.0,67.37,67.41,67.33,67.37,10162.0
2023-09-19 11:55:00,67.36,67.38,67.36,67.37,6241.0,67.36,67.38,67.36,67.37,6241.0
2023-09-19 12:00:00,67.37,67.46,67.36,67.46,6350.0,67.37,67.46,67.36,67.46,6350.0
2023-09-19 12:05:00,67.45,67.48,67.39,67.39,5987.0,67.45,67.48,67.39,67.39,5987.0
2023-09-19 12:10:00,67.41,67.41,67.34,67.35,8261.0,67.41,67.41,67.34,67.35,8261.0
2023-09-19 12:15:00,67.36,67.42,67.36,67.42,3807.0,67.36,67.42,67.36,67.42,3807.0
2023-09-19 12:20:00,67.41,67.42,67.37,67.42,6561.0,67.41,67.42,67.37,67.42,6561.0
2023-09-19 12:25:00,67.4,67.41,67.35,67.35,4631.0,67.4,67.41,67.35,67.35,4631.0
2023-09-19 12:30:00,67.35,67.38,67.33,67.34,4675.0,67.35,67.38,67.33,67.34,4675.0
2023-09-19 12:35:00,67.33,67.35,67.31,67.34,3086.0,67.33,67.35,67.31,67.34,3086.0
2023-09-19 12:40:00,67.34,67.34,67.3,67.31,11619.0,67.34,67.34,67.3,67.31,11619.0
2023-09-19 12:45:00,67.3,67.35,67.3,67.34,6119.0,67.3,67.35,67.3,67.34,6119.0
2023-09-19 12:50:00,67.35,67.39,67.32,67.39,5198.0,67.35,67.39,67.32,67.39,5198.0
2023-09-19 12:55:00,67.38,67.4,67.33,67.35,6503.0,67.38,67.4,67.33,67.35,6503.0
2023-09-19 13:00:00,67.36,67.47,67.35,67.4,7234.0,67.36,67.47,67.35,67.4,7234.0
2023-09-19 13:05:00,67.4,67.41,67.35,67.38,4645.0,67.4,67.41,67.35,67.38,4645.0
2023-09-19 13:10:00,67.36,67.36,67.31,67.32,3763.0,67.36,67.36,67.31,67.32,3763.0
2023-09-19 13:15:00,67.33,67.4,67.33,67.36,10926.0,67.33,67.4,67.33,67.36,10926.0
2023-09-19 13:20:00,67.37,67.39,67.34,67.34,5950.0,67.37,67.39,67.34,67.34,5950.0
2023-09-19 13:25:00,67.34,67.34,67.31,67.33,5934.0,67.34,67.34,67.31,67.33,5934.0
2023-09-19 13:30:00,67.31,67.34,67.29,67.31,11565.0,67.31,67.34,67.29,67.31,11565.0
2023-09-19 13:35:00,67.31,67.32,67.21,67.26,13462.0,67.31,67.32,67.21,67.26,13462.0
2023-09-19 13:40:00,67.26,67.31,67.25,67.29,9292.0,67.26,67.31,67.25,67.29,9292.0
2023-09-19 13:45:00,67.29,67.38,67.26,67.37,8173.0,67.29,67.38,67.26,67.37,8173.0
2023-09-19 13:50:00,67.38,67.43,67.32,67.32,5818.0,67.38,67.43,67.32,67.32,5818.0
2023-09-19 13:55:00,67.29,67.34,67.28,67.32,5649.0,67.29,67.34,67.28,67.32,5649.0
2023-09-19 14:00:00,67.32,67.4,67.32,67.4,9202.0,67.32,67.4,67.32,67.4,9202.0
2023-09-19 14:05:00,67.42,67.44,67.41,67.42,9660.0,67.42,67.44,67.41,67.42,9660.0
2023-09-19 14:10:00,67.42,67.49,67.42,67.44,7634.0,67.42,67.49,67.42,67.44,7634.0
2023-09-19 14:15:00,67.41,67.47,67.41,67.42,8185.0,67.41,67.47,67.41,67.42,8185.0
2023-09-19 14:20:00,67.42,67.45,67.4,67.42,10501.0,67.42,67.45,67.4,67.42,10501.0
2023-09-19 14:25:00,67.42,67.44,67.39,67.44,6422.0,67.42,67.44,67.39,67.44,6422.0
2023-09-19 14:30:00,67.44,67.54,67.43,67.46,31628.0,67.44,67.54,67.43,67.46,31628.0
2023-09-19 14:35:00,67.48,67.6,67.43,67.6,19463.0,67.48,67.6,67.43,67.6,19463.0
2023-09-19 14:40:00,67.6,67.61,67.56,67.59,4913.0,67.6,67.61,67.56,67.59,4913.0
2023-09-19 14:45:00,67.61,67.72,67.56,67.72,81701.0,67.61,67.72,67.56,67.72,81701.0
2023-09-19 14:50:00,67.71,67.72,67.62,67.67,15170.0,67.71,67.72,67.62,67.67,15170.0
2023-09-19 14:55:00,67.65,67.67,67.61,67.66,9265.0,67.65,67.67,67.61,67.66,9265.0
2023-09-19 15:00:00,67.64,67.65,67.5,67.51,11303.0,67.64,67.65,67.5,67.51,11303.0
2023-09-19 15:05:00,67.51,67.56,67.48,67.56,24549.0,67.51,67.56,67.48,67.56,24549.0
2023-09-19 15:10:00,67.55,67.61,67.53,67.61,12939.0,67.55,67.61,67.53,67.61,12939.0
2023-09-19 15:15:00,67.6,67.62,67.53,67.57,12394.0,67.6,67.62,67.53,67.57,12394.0
2023-09-19 15:20:00,67.57,67.62,67.55,67.58,41814.0,67.57,67.62,67.55,67.58,41814.0
2023-09-19 15:25:00,67.58,67.67,67.55,67.65,15171.0,67.58,67.67,67.55,67.65,15171.0
2023-09-19 15:30:00,67.66,67.69,67.63,67.66,20398.0,67.66,67.69,67.63,67.66,20398.0
2023-09-19 15:35:00,67.66,67.76,67.66,67.75,27816.0,67.66,67.76,67.66,67.75,27816.0
2023-09-19 15:40:00,67.75,67.81,67.72,67.8,45305.0,67.75,67.81,67.72,67.8,45305.0
2023-09-19 15:45:00,67.82,67.84,67.78,67.84,39777.0,67.82,67.84,67.78,67.84,39777.0
2023-09-19 15:50:00,67.84,67.9,67.81,67.81,59801.0,67.84,67.9,67.81,67.81,59801.0
2023-09-19 15:55:00,67.81,67.91,67.78,67.85,196568.0,67.81,67.91,67.78,67.85,196568.0
2023-09-20 09:30:00,68.22,68.22,67.63,67.67,22083.0,68.22,68.22,67.63,67.67,22083.0
2023-09-20 09:35:00,67.7,67.7,67.48,67.63,6664.0,67.7,67.7,67.48,67.63,6664.0
2023-09-20 09:40:00,67.64,67.69,67.45,67.45,6152.0,67.64,67.69,67.45,67.45,6152.0
2023-09-20 09:45:00,67.48,67.54,67.23,67.53,9801.0,67.48,67.54,67.23,67.53,9801.0
2023-09-20 09:50:00,67.61,67.72,67.49,67.53,14751.0,67.61,67.72,67.49,67.53,14751.0
2023-09-20 09:55:00,67.56,67.66,67.5,67.6,6988.0,67.56,67.66,67.5,67.6,6988.0
2023-09-20 10:00:00,67.62,67.86,67.62,67.75,7612.0,67.62,67.86,67.62,67.75,7612.0
2023-09-20 10:05:00,67.75,67.82,67.73,67.78,15264.0,67.75,67.82,67.73,67.78,15264.0
2023-09-20 10:10:00,67.8,67.82,67.73,67.78,6982.0,67.8,67.82,67.73,67.78,6982.0
2023-09-20 10:15:00,67.75,67.8,67.69,67.7,5480.0,67.75,67.8,67.69,67.7,5480.0
2023-09-20 10:20:00,67.72,67.74,67.66,67.66,5206.0,67.72,67.74,67.66,67.66,5206.0
2023-09-20 10:25:00,67.66,67.71,67.61,67.65,29079.0,67.66,67.71,67.61,67.65,29079.0
2023-09-20 10:30:00,67.65,67.76,67.65,67.66,10621.0,67.65,67.76,67.65,67.66,10621.0
2023-09-20 10:35:00,67.66,67.66,67.55,67.61,7900.0,67.66,67.66,67.55,67.61,7900.0
2023-09-20 10:40:00,67.62,67.71,67.62,67.7,7977.0,67.62,67.71,67.62,67.7,7977.0
2023-09-20 10:45:00,67.7,67.7,67.62,67.65,11490.0,67.7,67.7,67.62,67.65,11490.0
2023-09-20 10:50:00,67.65,67.87,67.63,67.81,11579.0,67.65,67.87,67.63,67.81,11579.0
2023-09-20 10:55:00,67.81,67.86,67.73,67.75,13976.0,67.81,67.86,67.73,67.75,13976.0
2023-09-20 11:00:00,67.75,67.75,67.66,67.75,8434.0,67.75,67.75,67.66,67.75,8434.0
2023-09-20 11:05:00,67.75,67.79,67.68,67.74,11798.0,67.75,67.79,67.68,67.74,11798.0
2023-09-20 11:10:00,67.76,67.82,67.73,67.75,11556.0,67.76,67.82,67.73,67.75,11556.0
2023-09-20 11:15:00,67.76,67.84,67.75,67.82,4698.0,67.76,67.84,67.75,67.82,4698.0
2023-09-20 11:20:00,67.82,67.99,67.81,67.92,10195.0,67.82,67.99,67.81,67.92,10195.0
2023-09-20 11:25:00,67.9,67.92,67.84,67.86,8615.0,67.9,67.92,67.84,67.86,8615.0
2023-09-20 11:30:00,67.84,67.93,67.82,67.91,6542.0,67.84,67.93,67.82,67.91,6542.0
2023-09-20 11:35:00,67.89,68.06,67.89,68.0,50879.0,67.89,68.06,67.89,68.0,50879.0
2023-09-20 11:40:00,67.99,68.06,67.96,68.01,22872.0,67.99,68.06,67.96,68.01,22872.0
2023-09-20 11:45:00,68.03,68.03,67.93,68.0,10697.0,68.03,68.03,67.93,68.0,10697.0
2023-09-20 11:50:00,67.99,68.0,67.87,67.89,11064.0,67.99,68.0,67.87,67.89,11064.0
2023-09-20 11:55:00,67.89,67.92,67.81,67.82,6837.0,67.89,67.92,67.81,67.82,6837.0
2023-09-20 12:00:00,67.83,67.93,67.81,67.93,14916.0,67.83,67.93,67.81,67.93,14916.0
2023-09-20 12:05:00,67.93,67.99,67.9,67.96,7490.0,67.93,67.99,67.9,67.96,7490.0
2023-09-20 12:10:00,67.98,67.99,67.95,67.95,4599.0,67.98,67.99,67.95,67.95,4599.0
2023-09-20 12:15:00,67.96,68.06,67.96,68.03,16137.0,67.96,68.06,67.96,68.03,16137.0
2023-09-20 12:20:00,68.03,68.1,67.99,68.1,9541.0,68.03,68.1,67.99,68.1,9541.0
2023-09-20 12:25:00,68.1,68.19,68.1,68.15,6943.0,68.1,68.19,68.1,68.15,6943.0
2023-09-20 12:30:00,68.16,68.17,68.09,68.09,6640.0,68.16,68.17,68.09,68.09,6640.0
2023-09-20 12:35:00,68.11,68.13,68.08,68.1,8161.0,68.11,68.13,68.08,68.1,8161.0
2023-09-20 12:40:00,68.12,68.14,68.09,68.13,7984.0,68.12,68.14,68.09,68.13,7984.0
2023-09-20 12:45:00,68.15,68.17,68.09,68.1,6789.0,68.15,68.17,68.09,68.1,6789.0
2023-09-20 12:50:00,68.08,68.19,68.07,68.19,3433.0,68.08,68.19,68.07,68.19,3433.0
2023-09-20 12:55:00,68.21,68.3,68.21,68.27,12440.0,68.21,68.3,68.21,68.27,12440.0
2023-09-20 13:00:00,68.27,68.27,68.19,68.24,10322.0,68.27,68.27,68.19,68.24,10322.0
2023-09-20 13:05:00,68.23,68.33,68.21,68.23,24956.0,68.23,68.33,68.21,68.23,24956.0
2023-09-20 13:10:00,68.24,68.29,68.16,68.2,18661.0,68.24,68.29,68.16,68.2,18661.0
2023-09-20 13:15:00,68.2,68.32,68.2,68.31,21750.0,68.2,68.32,68.2,68.31,21750.0
2023-09-20 13:20:00,68.3,68.35,68.29,68.31,21991.0,68.3,68.35,68.29,68.31,21991.0
2023-09-20 13:25:00,68.31,68.39,68.25,68.26,51993.0,68.31,68.39,68.25,68.26,51993.0
2023-09-20 13:30:00,68.26,68.38,68.25,68.34,23920.0,68.26,68.38,68.25,68.34,23920.0
2023-09-20 13:35:00,68.38,68.45,68.36,68.36,27685.0,68.38,68.45,68.36,68.36,27685.0
2023-09-20 13:40:00,68.35,68.35,68.27,68.27,9073.0,68.35,68.35,68.27,68.27,9073.0
2023-09-20 13:45:00,68.29,68.39,68.29,68.38,23944.0,68.29,68.39,68.29,68.38,23944.0
2023-09-20 13:50:00,68.39,68.48,68.35,68.35,17006.0,68.39,68.48,68.35,68.35,17006.0
2023-09-20 13:55:00,68.39,68.46,68.38,68.41,18699.0,68.39,68.46,68.38,68.41,18699.0
2023-09-20 14:00:00,68.41,68.42,68.25,68.33,20685.0,68.41,68.42,68.25,68.33,20685.0
2023-09-20 14:05:00,68.3,68.36,68.22,68.34,38591.0,68.3,68.36,68.22,68.34,38591.0
2023-09-20 14:10:00,68.33,68.43,68.31,68.43,10265.0,68.33,68.43,68.31,68.43,10265.0
2023-09-20 14:15:00,68.45,68.46,68.37,68.43,13450.0,68.45,68.46,68.37,68.43,13450.0
2023-09-20 14:20:00,68.42,68.44,68.39,68.4,30725.0,68.42,68.44,68.39,68.4,30725.0
2023-09-20 14:25:00,68.39,68.43,68.34,68.38,11582.0,68.39,68.43,68.34,68.38,11582.0
2023-09-20 14:30:00,68.38,68.39,68.25,68.25,12309.0,68.38,68.39,68.25,68.25,12309.0
2023-09-20 14:35:00,68.27,68.39,68.26,68.32,8840.0,68.27,68.39,68.26,68.32,8840.0
2023-09-20 14:40:00,68.3,68.41,68.29,68.37,9638.0,68.3,68.41,68.29,68.37,9638.0
2023-09-20 14:45:00,68.35,68.39,68.23,68.27,36587.0,68.35,68.39,68.23,68.27,36587.0
2023-09-20 14:50:00,68.26,68.34,68.21,68.22,14439.0,68.26,68.34,68.21,68.22,14439.0
2023-09-20 14:55:00,68.24,68.3,68.22,68.23,9438.0,68.24,68.3,68.22,68.23,9438.0
2023-09-20 15:00:00,68.25,68.36,68.24,68.36,8830.0,68.25,68.36,68.24,68.36,8830.0
2023-09-20 15:05:00,68.36,68.39,68.28,68.31,14599.0,68.36,68.39,68.28,68.31,14599.0
2023-09-20 15:10:00,68.3,68.3,68.13,68.14,16484.0,68.3,68.3,68.13,68.14,16484.0
2023-09-20 15:15:00,68.15,68.18,68.08,68.17,14883.0,68.15,68.18,68.08,68.17,14883.0
2023-09-20 15:20:00,68.19,68.19,68.07,68.1,18841.0,68.19,68.19,68.07,68.1,18841.0
2023-09-20 15:25:00,68.11,68.26,68.11,68.18,50624.0,68.11,68.26,68.11,68.18,50624.0
2023-09-20 15:30:00,68.19,68.19,67.97,67.97,52043.0,68.19,68.19,67.97,67.97,52043.0
2023-09-20 15:35:00,67.98,68.03,67.87,67.9,35131.0,67.98,68.03,67.87,67.9,35131.0
2023-09-20 15:40:00,67.89,67.91,67.8,67.88,60363.0,67.89,67.91,67.8,67.88,60363.0
2023-09-20 15:45:00,67.88,68.07,67.87,68.02,71399.0,67.88,68.07,67.87,68.02,71399.0
2023-09-20 15:50:00,68.03,68.09,67.96,68.08,57628.0,68.03,68.09,67.96,68.08,57628.0
2023-09-20 15:55:00,68.08,68.12,67.97,68.08,179963.0,68.08,68.12,67.97,68.08,179963.0
2023-09-21 09:30:00,68.2,68.36,67.93,68.11,27027.0,68.2,68.36,67.93,68.11,27027.0
2023-09-21 09:35:00,68.1,68.22,68.07,68.15,9357.0,68.1,68.22,68.07,68.15,9357.0
2023-09-21 09:40:00,68.11,68.12,67.89,68.11,13527.0,68.11,68.12,67.89,68.11,13527.0
2023-09-21 09:45:00,68.15,69.05,68.12,68.99,88087.0,68.15,69.05,68.12,68.99,88087.0
2023-09-21 09:50:00,68.99,69.11,68.7,68.94,42613.0,68.99,69.11,68.7,68.94,42613.0
2023-09-21 09:55:00,68.95,69.17,68.93,69.06,102093.0,68.95,69.17,68.93,69.06,102093.0
2023-09-21 10:00:00,69.04,69.4,68.98,69.2,53432.0,69.04,69.4,68.98,69.2,53432.0
2023-09-21 10:05:00,69.19,69.47,69.14,69.4,43741.0,69.19,69.47,69.14,69.4,43741.0
2023-09-21 10:10:00,69.41,69.83,69.32,69.81,89472.0,69.41,69.83,69.32,69.81,89472.0
2023-09-21 10:15:00,69.8,69.8,69.54,69.65,38302.0,69.8,69.8,69.54,69.65,38302.0
2023-09-21 10:20:00,69.66,69.94,69.64,69.94,83033.0,69.66,69.94,69.64,69.94,83033.0
2023-09-21 10:25:00,69.94,69.99,69.85,69.93,96485.0,69.94,69.99,69.85,69.93,96485.0
2023-09-21 10:30:00,69.97,69.97,69.71,69.8,43052.0,69.97,69.97,69.71,69.8,43052.0
2023-09-21 10:35:00,69.8,69.8,69.68,69.72,22913.0,69.8,69.8,69.68,69.72,22913.0
2023-09-21 10:40:00,69.72,69.78,69.54,69.63,42809.0,69.72,69.78,69.54,69.63,42809.0
2023-09-21 10:45:00,69.62,69.66,69.38,69.51,61178.0,69.62,69.66,69.38,69.51,61178.0
2023-09-21 10:50:00,69.51,69.59,69.47,69.56,77230.0,69.51,69.59,69.47,69.56,77230.0
2023-09-21 10:55:00,69.56,69.58,69.37,69.4,28009.0,69.56,69.58,69.37,69.4,28009.0
2023-09-21 11:00:00,69.4,69.54,69.28,69.54,21500.0,69.4,69.54,69.28,69.54,21500.0
2023-09-21 11:05:00,69.53,69.64,69.47,69.58,32786.0,69.53,69.64,69.47,69.58,32786.0
2023-09-21 11:10:00,69.57,69.67,69.56,69.67,35002.0,69.57,69.67,69.56,69.67,35002.0
2023-09-21 11:15:00,69.66,69.68,69.57,69.62,29258.0,69.66,69.68,69.57,69.62,29258.0
2023-09-21 11:20:00,69.64,69.77,69.63,69.72,21580.0,69.64,69.77,69.63,69.72,21580.0
2023-09-21 11:25:00,69.71,69.79,69.67,69.76,11904.0,69.71,69.79,69.67,69.76,11904.0
2023-09-21 11:30:00,69.75,69.78,69.7,69.71,12515.0,69.75,69.78,69.7,69.71,12515.0
2023-09-21 11:35:00,69.7,69.76,69.66,69.68,17203.0,69.7,69.76,69.66,69.68,17203.0
2023-09-21 11:40:00,69.67,69.7,69.61,69.65,17193.0,69.67,69.7,69.61,69.65,17193.0
2023-09-21 11:45:00,69.66,69.73,69.55,69.71,17559.0,69.66,69.73,69.55,69.71,17559.0
2023-09-21 11:50:00,69.7,69.75,69.59,69.61,30624.0,69.7,69.75,69.59,69.61,30624.0
2023-09-21 11:55:00,69.62,69.68,69.58,69.59,10885.0,69.62,69.68,69.58,69.59,10885.0
2023-09-21 12:00:00,69.59,69.6,69.5,69.52,17612.0,69.59,69.6,69.5,69.52,17612.0
2023-09-21 12:05:00,69.52,69.61,69.51,69.54,14213.0,69.52,69.61,69.51,69.54,14213.0
2023-09-21 12:10:00,69.52,69.6,69.51,69.59,20229.0,69.52,69.6,69.51,69.59,20229.0
2023-09-21 12:15:00,69.59,69.61,69.5,69.5,14117.0,69.59,69.61,69.5,69.5,14117.0
2023-09-21 12:20:00,69.5,69.53,69.47,69.51,20825.0,69.5,69.53,69.47,69.51,20825.0
2023-09-21 12:25:00,69.51,69.54,69.44,69.51,14044.0,69.51,69.54,69.44,69.51,14044.0
2023-09-21 12:30:00,69.51,69.63,69.42,69.57,43168.0,69.51,69.63,69.42,69.57,43168.0
2023-09-21 12:35:00,69.56,69.56,69.45,69.45,13516.0,69.56,69.56,69.45,69.45,13516.0
2023-09-21 12:40:00,69.45,69.54,69.41,69.43,12699.0,69.45,69.54,69.41,69.43,12699.0
2023-09-21 12:45:00,69.45,69.5,69.44,69.47,13985.0,69.45,69.5,69.44,69.47,13985.0
2023-09-21 12:50:00,69.48,69.52,69.46,69.5,8580.0,69.48,69.52,69.46,69.5,8580.0
2023-09-21 12:55:00,69.51,69.55,69.47,69.48,14289.0,69.51,69.55,69.47,69.48,14289.0
2023-09-21 13:00:00,69.47,69.49,69.43,69.47,12833.0,69.47,69.49,69.43,69.47,12833.0
2023-09-21 13:05:00,69.48,69.48,69.42,69.45,11094.0,69.48,69.48,69.42,69.45,11094.0
2023-09-21 13:10:00,69.43,69.57,69.43,69.57,23152.0,69.43,69.57,69.43,69.57,23152.0
2023-09-21 13:15:00,69.57,69.66,69.54,69.65,17645.0,69.57,69.66,69.54,69.65,17645.0
2023-09-21 13:20:00,69.67,69.7,69.57,69.7,31087.0,69.67,69.7,69.57,69.7,31087.0
2023-09-21 13:25:00,69.7,69.81,69.7,69.79,23878.0,69.7,69.81,69.7,69.79,23878.0
2023-09-21 13:30:00,69.79,69.82,69.73,69.8,12881.0,69.79,69.82,69.73,69.8,12881.0
2023-09-21 13:35:00,69.81,69.82,69.75,69.77,11082.0,69.81,69.82,69.75,69.77,11082.0
2023-09-21 13:40:00,69.77,69.81,69.72,69.74,17823.0,69.77,69.81,69.72,69.74,17823.0
2023-09-21 13:45:00,69.73,69.8,69.7,69.79,17214.0,69.73,69.8,69.7,69.79,17214.0
2023-09-21 13:50:00,69.81,69.82,69.74,69.75,15719.0,69.81,69.82,69.74,69.75,15719.0
2023-09-21 13:55:00,69.76,69.8,69.74,69.79,11439.0,69.76,69.8,69.74,69.79,11439.0
2023-09-21 14:00:00,69.78,69.79,69.74,69.79,14733.0,69.78,69.79,69.74,69.79,14733.0
2023-09-21 14:05:00,69.78,69.87,69.77,69.86,16835.0,69.78,69.87,69.77,69.86,16835.0
2023-09-21 14:10:00,69.86,69.86,69.77,69.8,18335.0,69.86,69.86,69.77,69.8,18335.0
2023-09-21 14:15:00,69.8,69.8,69.77,69.78,16707.0,69.8,69.8,69.77,69.78,16707.0
2023-09-21 14:20:00,69.78,69.79,69.72,69.75,32132.0,69.78,69.79,69.72,69.75,32132.0
2023-09-21 14:25:00,69.75,69.79,69.7,69.73,19519.0,69.75,69.79,69.7,69.73,19519.0
2023-09-21 14:30:00,69.73,69.75,69.62,69.62,34653.0,69.73,69.75,69.62,69.62,34653.0
2023-09-21 14:35:00,69.61,69.7,69.55,69.66,36173.0,69.61,69.7,69.55,69.66,36173.0
2023-09-21 14:40:00,69.65,69.68,69.59,69.68,15710.0,69.65,69.68,69.59,69.68,15710.0
2023-09-21 14:45:00,69.69,69.7,69.67,69.7,13707.0,69.69,69.7,69.67,69.7,13707.0
2023-09-21 14:50:00,69.7,69.79,69.68,69.79,26979.0,69.7,69.79,69.68,69.79,26979.0
2023-09-21 14:55:00,69.79,69.81,69.69,69.71,24002.0,69.79,69.81,69.69,69.71,24002.0
2023-09-21 15:00:00,69.71,69.71,69.66,69.69,15975.0,69.71,69.71,69.66,69.69,15975.0
2023-09-21 15:05:00,69.68,69.68,69.48,69.52,27817.0,69.68,69.68,69.48,69.52,27817.0
2023-09-21 15:10:00,69.52,69.61,69.51,69.61,22448.0,69.52,69.61,69.51,69.61,22448.0
2023-09-21 15:15:00,69.62,69.62,69.55,69.58,14995.0,69.62,69.62,69.55,69.58,14995.0
2023-09-21 15:20:00,69.57,69.57,69.37,69.39,22561.0,69.57,69.57,69.37,69.39,22561.0
2023-09-21 15:25:00,69.4,69.42,69.38,69.39,15779.0,69.4,69.42,69.38,69.39,15779.0
2023-09-21 15:30:00,69.39,69.44,69.33,69.41,23200.0,69.39,69.44,69.33,69.41,23200.0
2023-09-21 15:35:00,69.42,69.52,69.42,69.49,23026.0,69.42,69.52,69.42,69.49,23026.0
2023-09-21 15:40:00,69.48,69.49,69.36,69.46,65329.0,69.48,69.49,69.36,69.46,65329.0
2023-09-21 15:45:00,69.44,69.55,69.42,69.53,41154.0,69.44,69.55,69.42,69.53,41154.0
2023-09-21 15:50:00,69.53,69.53,69.38,69.48,126814.0,69.53,69.53,69.38,69.48,126814.0
2023-09-21 15:55:00,69.48,69.59,69.41,69.54,266115.0,69.48,69.59,69.41,69.54,266115.0
2023-09-22 09:30:00,69.28,69.59,69.16,69.5,42373.0,69.28,69.59,69.16,69.5,42373.0
2023-09-22 09:35:00,69.48,69.66,69.41,69.5,24325.0,69.48,69.66,69.41,69.5,24325.0
2023-09-22 09:40:00,69.51,69.73,69.49,69.73,20885.0,69.51,69.73,69.49,69.73,20885.0
2023-09-22 09:45:00,69.74,69.75,69.43,69.47,20719.0,69.74,69.75,69.43,69.47,20719.0
2023-09-22 09:50:00,69.47,69.56,69.33,69.33,16216.0,69.47,69.56,69.33,69.33,16216.0
2023-09-22 09:55:00,69.34,69.4,69.1,69.22,15981.0,69.34,69.4,69.1,69.22,15981.0
2023-09-22 10:00:00,69.22,69.22,69.02,69.09,28739.0,69.22,69.22,69.02,69.09,28739.0
2023-09-22 10:05:00,69.09,69.11,68.95,69.02,32250.0,69.09,69.11,68.95,69.02,32250.0
2023-09-22 10:10:00,69.01,69.22,69.0,69.13,32174.0,69.01,69.22,69.0,69.13,32174.0
2023-09-22 10:15:00,69.14,69.15,69.04,69.09,14154.0,69.14,69.15,69.04,69.09,14154.0
2023-09-22 10:20:00,69.09,69.15,69.02,69.12,15437.0,69.09,69.15,69.02,69.12,15437.0
2023-09-22 10:25:00,69.11,69.14,69.0,69.06,29445.0,69.11,69.14,69.0,69.06,29445.0
2023-09-22 10:30:00,69.06,69.15,69.06,69.07,18785.0,69.06,69.15,69.06,69.07,18785.0
2023-09-22 10:35:00,69.07,69.1,68.87,68.88,31683.0,69.07,69.1,68.87,68.88,31683.0
2023-09-22 10:40:00,68.88,68.89,68.77,68.86,24684.0,68.88,68.89,68.77,68.86,24684.0
2023-09-22 10:45:00,68.86,68.97,68.82,68.97,20704.0,68.86,68.97,68.82,68.97,20704.0
2023-09-22 10:50:00,68.97,69.06,68.94,68.99,46884.0,68.97,69.06,68.94,68.99,46884.0
2023-09-22 10:55:00,68.98,69.01,68.88,68.9,18013.0,68.98,69.01,68.88,68.9,18013.0
2023-09-22 11:00:00,68.94,69.05,68.89,69.0,14548.0,68.94,69.05,68.89,69.0,14548.0
2023-09-22 11:05:00,68.98,69.0,68.89,68.97,29878.0,68.98,69.0,68.89,68.97,29878.0
2023-09-22 11:10:00,68.98,69.03,68.86,68.88,21132.0,68.98,69.03,68.86,68.88,21132.0
2023-09-22 11:15:00,68.89,69.01,68.86,68.93,13397.0,68.89,69.01,68.86,68.93,13397.0
2023-09-22 11:20:00,68.95,69.05,68.89,69.05,17381.0,68.95,69.05,68.89,69.05,17381.0
2023-09-22 11:25:00,69.04,69.07,69.0,69.04,11539.0,69.04,69.07,69.0,69.04,11539.0
2023-09-22 11:30:00,69.06,69.12,68.99,69.03,21755.0,69.06,69.12,68.99,69.03,21755.0
2023-09-22 11:35:00,69.02,69.05,68.98,69.04,8729.0,69.02,69.05,68.98,69.04,8729.0
2023-09-22 11:40:00,69.04,69.07,68.96,68.99,16933.0,69.04,69.07,68.96,68.99,16933.0
2023-09-22 11:45:00,68.99,69.03,68.95,69.03,9758.0,68.99,69.03,68.95,69.03,9758.0
2023-09-22 11:50:00,69.04,69.04,68.97,68.98,25444.0,69.04,69.04,68.97,68.98,25444.0
2023-09-22 11:55:00,68.97,69.02,68.95,69.02,12156.0,68.97,69.02,68.95,69.02,12156.0
2023-09-22 12:00:00,69.02,69.05,69.0,69.02,7628.0,69.02,69.05,69.0,69.02,7628.0
2023-09-22 12:05:00,69.02,69.13,68.99,69.13,12230.0,69.02,69.13,68.99,69.13,12230.0
2023-09-22 12:10:00,69.12,69.12,69.01,69.06,10180.0,69.12,69.12,69.01,69.06,10180.0
2023-09-22 12:15:00,69.07,69.09,68.96,69.02,14347.0,69.07,69.09,68.96,69.02,14347.0
2023-09-22 12:20:00,69.02,69.04,69.0,69.02,10372.0,69.02,69.04,69.0,69.02,10372.0
2023-09-22 12:25:00,69.01,69.03,68.98,69.03,33897.0,69.01,69.03,68.98,69.03,33897.0
2023-09-22 12:30:00,69.02,69.02,68.96,69.0,23810.0,69.02,69.02,68.96,69.0,23810.0
2023-09-22 12:35:00,69.01,69.04,68.99,69.03,11889.0,69.01,69.04,68.99,69.03,11889.0
2023-09-22 12:40:00,69.04,69.08,69.0,69.0,23699.0,69.04,69.08,69.0,69.0,23699.0
2023-09-22 12:45:00,69.01,69.04,68.99,69.0,20346.0,69.01,69.04,68.99,69.0,20346.0
2023-09-22 12:50:00,68.99,69.04,68.98,69.04,16307.0,68.99,69.04,68.98,69.04,16307.0
2023-09-22 12:55:00,69.05,69.25,69.04,69.19,27645.0,69.05,69.25,69.04,69.19,27645.0
2023-09-22 13:00:00,69.2,69.29,69.19,69.22,13118.0,69.2,69.29,69.19,69.22,13118.0
2023-09-22 13:05:00,69.24,69.26,69.18,69.18,24414.0,69.24,69.26,69.18,69.18,24414.0
2023-09-22 13:10:00,69.18,69.2,69.14,69.19,11902.0,69.18,69.2,69.14,69.19,11902.0
2023-09-22 13:15:00,69.19,69.2,69.1,69.12,14893.0,69.19,69.2,69.1,69.12,14893.0
2023-09-22 13:20:00,69.11,69.11,69.04,69.08,15673.0,69.11,69.11,69.04,69.08,15673.0
2023-09-22 13:25:00,69.09,69.11,69.07,69.08,8409.0,69.09,69.11,69.07,69.08,8409.0
2023-09-22 13:30:00,69.07,69.08,69.01,69.07,12789.0,69.07,69.08,69.01,69.07,12789.0
2023-09-22 13:35:00,69.07,69.08,68.93,68.95,20681.0,69.07,69.08,68.93,68.95,20681.0
2023-09-22 13:40:00,68.96,68.98,68.84,68.87,13918.0,68.96,68.98,68.84,68.87,13918.0
2023-09-22 13:45:00,68.88,68.94,68.86,68.94,20562.0,68.88,68.94,68.86,68.94,20562.0
2023-09-22 13:50:00,68.94,69.03,68.93,69.03,7886.0,68.94,69.03,68.93,69.03,7886.0
2023-09-22 13:55:00,69.03,69.11,69.02,69.03,9073.0,69.03,69.11,69.02,69.03,9073.0
2023-09-22 14:00:00,69.02,69.08,68.94,68.94,166376.0,69.02,69.08,68.94,68.94,166376.0
2023-09-22 14:05:00,68.95,69.0,68.86,68.9,26920.0,68.95,69.0,68.86,68.9,26920.0
2023-09-22 14:10:00,68.91,68.93,68.85,68.89,19732.0,68.91,68.93,68.85,68.89,19732.0
2023-09-22 14:15:00,68.88,68.9,68.84,68.86,15558.0,68.88,68.9,68.84,68.86,15558.0
2023-09-22 14:20:00,68.86,68.89,68.84,68.88,14235.0,68.86,68.89,68.84,68.88,14235.0
2023-09-22 14:25:00,68.88,68.91,68.84,68.87,13750.0,68.88,68.91,68.84,68.87,13750.0
2023-09-22 14:30:00,68.85,68.92,68.83,68.92,15841.0,68.85,68.92,68.83,68.92,15841.0
2023-09-22 14:35:00,68.92,68.96,68.89,68.91,8805.0,68.92,68.96,68.89,68.91,8805.0
2023-09-22 14:40:00,68.89,68.93,68.87,68.88,12922.0,68.89,68.93,68.87,68.88,12922.0
2023-09-22 14:45:00,68.88,68.95,68.88,68.94,18952.0,68.88,68.95,68.88,68.94,18952.0
2023-09-22 14:50:00,68.93,69.02,68.91,69.01,23823.0,68.93,69.02,68.91,69.01,23823.0
2023-09-22 14:55:00,69.0,69.02,68.93,69.01,65988.0,69.0,69.02,68.93,69.01,65988.0
2023-09-22 15:00:00,69.01,69.08,68.98,68.98,21980.0,69.01,69.08,68.98,68.98,21980.0
2023-09-22 15:05:00,68.97,69.02,68.88,69.0,18857.0,68.97,69.02,68.88,69.0,18857.0
2023-09-22 15:10:00,69.0,69.04,68.98,69.01,24113.0,69.0,69.04,68.98,69.01,24113.0
2023-09-22 15:15:00,69.01,69.07,69.0,69.02,26593.0,69.01,69.07,69.0,69.02,26593.0
2023-09-22 15:20:00,69.01,69.03,68.89,69.0,23499.0,69.01,69.03,68.89,69.0,23499.0
2023-09-22 15:25:00,68.99,69.03,68.94,68.95,20348.0,68.99,69.03,68.94,68.95,20348.0
2023-09-22 15:30:00,68.95,68.95,68.73,68.8,27333.0,68.95,68.95,68.73,68.8,27333.0
2023-09-22 15:35:00,68.79,68.85,68.75,68.8,35755.0,68.79,68.85,68.75,68.8,35755.0
2023-09-22 15:40:00,68.79,68.86,68.72,68.73,47486.0,68.79,68.86,68.72,68.73,47486.0
2023-09-22 15:45:00,68.72,68.79,68.57,68.59,53590.0,68.72,68.79,68.57,68.59,53590.0
2023-09-22 15:50:00,68.57,68.65,68.52,68.61,114506.0,68.57,68.65,68.52,68.61,114506.0
2023-09-22 15:55:00,68.6,68.75,68.54,68.68,481185.0,68.6,68.75,68.54,68.68,481185.0
2023-09-25 09:30:00,68.85,68.93,68.7,68.91,41126.0,68.85,68.93,68.7,68.91,41126.0
2023-09-25 09:35:00,68.94,69.07,68.85,69.07,25443.0,68.94,69.07,68.85,69.07,25443.0
2023-09-25 09:40:00,69.08,69.18,68.97,69.18,48585.0,69.08,69.18,68.97,69.18,48585.0
2023-09-25 09:45:00,69.17,69.62,69.17,69.62,41842.0,69.17,69.62,69.17,69.62,41842.0
2023-09-25 09:50:00,69.59,69.62,69.43,69.44,36143.0,69.59,69.62,69.43,69.44,36143.0
2023-09-25 09:55:00,69.44,69.51,69.41,69.48,24644.0,69.44,69.51,69.41,69.48,24644.0
2023-09-25 10:00:00,69.48,69.63,69.44,69.61,37560.0,69.48,69.63,69.44,69.61,37560.0
2023-09-25 10:05:00,69.61,69.61,69.49,69.52,28861.0,69.61,69.61,69.49,69.52,28861.0
2023-09-25 10:10:00,69.52,69.77,69.5,69.63,47143.0,69.52,69.77,69.5,69.63,47143.0
2023-09-25 10:15:00,69.63,69.65,69.53,69.54,40999.0,69.63,69.65,69.53,69.54,40999.0
2023-09-25 10:20:00,69.54,69.8,69.53,69.8,26183.0,69.54,69.8,69.53,69.8,26183.0
2023-09-25 10:25:00,69.78,69.78,69.66,69.66,15416.0,69.78,69.78,69.66,69.66,15416.0
2023-09-25 10:30:00,69.64,69.64,69.53,69.61,13846.0,69.64,69.64,69.53,69.61,13846.0
2023-09-25 10:35:00,69.61,69.66,69.57,69.6,50780.0,69.61,69.66,69.57,69.6,50780.0
2023-09-25 10:40:00,69.59,69.62,69.54,69.6,23653.0,69.59,69.62,69.54,69.6,23653.0
2023-09-25 10:45:00,69.61,69.66,69.53,69.6,19207.0,69.61,69.66,69.53,69.6,19207.0
2023-09-25 10:50:00,69.61,69.61,69.51,69.53,19037.0,69.61,69.61,69.51,69.53,19037.0
2023-09-25 10:55:00,69.54,69.62,69.53,69.59,17952.0,69.54,69.62,69.53,69.59,17952.0
2023-09-25 11:00:00,69.59,69.59,69.37,69.45,14341.0,69.59,69.59,69.37,69.45,14341.0
2023-09-25 11:05:00,69.45,69.57,69.44,69.55,12671.0,69.45,69.57,69.44,69.55,12671.0
2023-09-25 11:10:00,69.55,69.57,69.52,69.55,25456.0,69.55,69.57,69.52,69.55,25456.0
2023-09-25 11:15:00,69.55,69.73,69.55,69.65,39812.0,69.55,69.73,69.55,69.65,39812.0
2023-09-25 11:20:00,69.67,69.75,69.63,69.72,53385.0,69.67,69.75,69.63,69.72,53385.0
2023-09-25 11:25:00,69.71,69.81,69.69,69.69,51790.0,69.71,69.81,69.69,69.69,51790.0
2023-09-25 11:30:00,69.71,69.79,69.61,69.66,14731.0,69.71,69.79,69.61,69.66,14731.0
2023-09-25 11:35:00,69.66,69.67,69.51,69.59,13316.0,69.66,69.67,69.51,69.59,13316.0
2023-09-25 11:40:00,69.59,69.78,69.56,69.72,18680.0,69.59,69.78,69.56,69.72,18680.0
2023-09-25 11:45:00,69.72,69.78,69.72,69.78,15463.0,69.72,69.78,69.72,69.78,15463.0
2023-09-25 11:50:00,69.78,69.82,69.77,69.81,14645.0,69.78,69.82,69.77,69.81,14645.0
2023-09-25 11:55:00,69.81,69.91,69.78,69.91,12687.0,69.81,69.91,69.78,69.91,12687.0
2023-09-25 12:00:00,69.91,69.96,69.85,69.91,11760.0,69.91,69.96,69.85,69.91,11760.0
2023-09-25 12:05:00,69.94,69.97,69.92,69.93,12199.0,69.94,69.97,69.92,69.93,12199.0
2023-09-25 12:10:00,69.94,69.98,69.9,69.9,13681.0,69.94,69.98,69.9,69.9,13681.0
2023-09-25 12:15:00,69.9,69.92,69.83,69.86,10519.0,69.9,69.92,69.83,69.86,10519.0
2023-09-25 12:20:00,69.88,69.95,69.86,69.95,24646.0,69.88,69.95,69.86,69.95,24646.0
2023-09-25 12:25:00,69.94,70.08,69.93,70.0,70795.0,69.94,70.08,69.93,70.0,70795.0
2023-09-25 12:30:00,70.01,70.1,70.01,70.09,11511.0,70.01,70.1,70.01,70.09,11511.0
2023-09-25 12:35:00,70.09,70.21,70.09,70.16,36927.0,70.09,70.21,70.09,70.16,36927.0
2023-09-25 12:40:00,70.17,70.17,70.06,70.09,18734.0,70.17,70.17,70.06,70.09,18734.0
2023-09-25 12:45:00,70.09,70.15,70.06,70.11,5513.0,70.09,70.15,70.06,70.11,5513.0
2023-09-25 12:50:00,70.09,70.14,70.03,70.14,8507.0,70.09,70.14,70.03,70.14,8507.0
2023-09-25 12:55:00,70.14,70.14,70.07,70.08,9772.0,70.14,70.14,70.07,70.08,9772.0
2023-09-25 13:00:00,70.09,70.1,70.05,70.1,6210.0,70.09,70.1,70.05,70.1,6210.0
2023-09-25 13:05:00,70.1,70.18,70.09,70.18,8977.0,70.1,70.18,70.09,70.18,8977.0
2023-09-25 13:10:00,70.17,70.26,70.17,70.22,15988.0,70.17,70.26,70.17,70.22,15988.0
2023-09-25 13:15:00,70.22,70.26,70.2,70.21,5681.0,70.22,70.26,70.2,70.21,5681.0
2023-09-25 13:20:00,70.21,70.25,70.18,70.18,8443.0,70.21,70.25,70.18,70.18,8443.0
2023-09-25 13:25:00,70.2,70.2,69.92,69.99,20570.0,70.2,70.2,69.92,69.99,20570.0
2023-09-25 13:30:00,69.97,69.99,69.91,69.99,7961.0,69.97,69.99,69.91,69.99,7961.0
2023-09-25 13:35:00,69.97,70.01,69.96,70.0,20786.0,69.97,70.01,69.96,70.0,20786.0
2023-09-25 13:40:00,70.0,70.06,70.0,70.02,9276.0,70.0,70.06,70.0,70.02,9276.0
2023-09-25 13:45:00,70.03,70.19,70.02,70.14,63466.0,70.03,70.19,70.02,70.14,63466.0
2023-09-25 13:50:00,70.13,70.18,70.11,70.18,7700.0,70.13,70.18,70.11,70.18,7700.0
2023-09-25 13:55:00,70.2,70.28,70.19,70.26,12657.0,70.2,70.28,70.19,70.26,12657.0
2023-09-25 14:00:00,70.27,70.33,70.25,70.27,12980.0,70.27,70.33,70.25,70.27,12980.0
2023-09-25 14:05:00,70.27,70.29,70.21,70.24,8375.0,70.27,70.29,70.21,70.24,8375.0
2023-09-25 14:10:00,70.21,70.21,70.12,70.12,6386.0,70.21,70.21,70.12,70.12,6386.0
2023-09-25 14:15:00,70.15,70.18,70.12,70.15,6275.0,70.15,70.18,70.12,70.15,6275.0
2023-09-25 14:20:00,70.15,70.18,70.11,70.12,7780.0,70.15,70.18,70.11,70.12,7780.0
2023-09-25 14:25:00,70.12,70.2,70.09,70.15,14845.0,70.12,70.2,70.09,70.15,14845.0
2023-09-25 14:30:00,70.16,70.2,70.09,70.19,19077.0,70.16,70.2,70.09,70.19,19077.0
2023-09-25 14:35:00,70.19,70.25,70.17,70.19,5416.0,70.19,70.25,70.17,70.19,5416.0
2023-09-25 14:40:00,70.19,70.3,70.18,70.25,16903.0,70.19,70.3,70.18,70.25,16903.0
2023-09-25 14:45:00,70.26,70.27,70.2,70.21,15563.0,70.26,70.27,70.2,70.21,15563.0
2023-09-25 14:50:00,70.21,70.22,70.17,70.2,12326.0,70.21,70.22,70.17,70.2,12326.0
2023-09-25 14:55:00,70.19,70.22,70.18,70.18,7957.0,70.19,70.22,70.18,70.18,7957.0
2023-09-25 15:00:00,70.18,70.18,70.13,70.17,14866.0,70.18,70.18,70.13,70.17,14866.0
2023-09-25 15:05:00,70.18,70.2,70.15,70.18,16720.0,70.18,70.2,70.15,70.18,16720.0
2023-09-25 15:10:00,70.17,70.24,70.16,70.24,7886.0,70.17,70.24,70.16,70.24,7886.0
2023-09-25 15:15:00,70.24,70.37,70.23,70.37,19673.0,70.24,70.37,70.23,70.37,19673.0
2023-09-25 15:20:00,70.37,70.45,70.36,70.36,22364.0,70.37,70.45,70.36,70.36,22364.0
2023-09-25 15:25:00,70.37,70.37,70.29,70.32,11984.0,70.37,70.37,70.29,70.32,11984.0
2023-09-25 15:30:00,70.32,70.44,70.31,70.42,34344.0,70.32,70.44,70.31,70.42,34344.0
2023-09-25 15:35:00,70.44,70.47,70.39,70.46,26187.0,70.44,70.47,70.39,70.46,26187.0
2023-09-25 15:40:00,70.47,70.58,70.43,70.57,100484.0,70.47,70.58,70.43,70.57,100484.0
2023-09-25 15:45:00,70.57,70.6,70.47,70.53,75542.0,70.57,70.6,70.47,70.53,75542.0
2023-09-25 15:50:00,70.54,70.57,70.46,70.46,122549.0,70.54,70.57,70.46,70.46,122549.0
2023-09-25 15:55:00,70.47,70.66,70.46,70.58,282942.0,70.47,70.66,70.46,70.58,282942.0
2023-09-26 09:30:00,70.7,70.97,70.49,70.51,55323.0,70.7,70.97,70.49,70.51,55323.0
2023-09-26 09:35:00,70.46,70.48,69.98,70.01,31130.0,70.46,70.48,69.98,70.01,31130.0
2023-09-26 09:40:00,70.0,70.16,69.82,70.07,22089.0,70.0,70.16,69.82,70.07,22089.0
2023-09-26 09:45:00,70.1,70.27,70.04,70.08,40001.0,70.1,70.27,70.04,70.08,40001.0
2023-09-26 09:50:00,70.09,70.48,70.07,70.29,15554.0,70.09,70.48,70.07,70.29,15554.0
2023-09-26 09:55:00,70.31,70.46,70.29,70.46,11443.0,70.31,70.46,70.29,70.46,11443.0
2023-09-26 10:00:00,70.48,70.59,70.29,70.35,26046.0,70.48,70.59,70.29,70.35,26046.0
2023-09-26 10:05:00,70.35,70.45,70.22,70.24,275453.0,70.35,70.45,70.22,70.24,275453.0
2023-09-26 10:10:00,70.25,70.36,70.24,70.33,25529.0,70.25,70.36,70.24,70.33,25529.0
2023-09-26 10:15:00,70.33,70.36,70.21,70.29,19090.0,70.33,70.36,70.21,70.29,19090.0
2023-09-26 10:20:00,70.3,70.31,70.2,70.3,19215.0,70.3,70.31,70.2,70.3,19215.0
2023-09-26 10:25:00,70.3,70.32,70.21,70.27,14920.0,70.3,70.32,70.21,70.27,14920.0
2023-09-26 10:30:00,70.27,70.32,70.2,70.29,38286.0,70.27,70.32,70.2,70.29,38286.0
2023-09-26 10:35:00,70.3,70.43,70.26,70.29,16093.0,70.3,70.43,70.26,70.29,16093.0
2023-09-26 10:40:00,70.27,70.31,70.26,70.29,11938.0,70.27,70.31,70.26,70.29,11938.0
2023-09-26 10:45:00,70.3,70.32,70.2,70.24,39290.0,70.3,70.32,70.2,70.24,39290.0
2023-09-26 10:50:00,70.24,70.34,70.23,70.33,27097.0,70.24,70.34,70.23,70.33,27097.0
2023-09-26 10:55:00,70.33,70.39,70.24,70.37,19358.0,70.33,70.39,70.24,70.37,19358.0
2023-09-26 11:00:00,70.36,70.42,70.2,70.23,42767.0,70.36,70.42,70.2,70.23,42767.0
2023-09-26 11:05:00,70.23,70.27,70.19,70.26,48051.0,70.23,70.27,70.19,70.26,48051.0
2023-09-26 11:10:00,70.23,70.25,70.2,70.22,23692.0,70.23,70.25,70.2,70.22,23692.0
2023-09-26 11:15:00,70.22,70.23,70.19,70.2,17142.0,70.22,70.23,70.19,70.2,17142.0
2023-09-26 11:20:00,70.2,70.33,70.2,70.32,12639.0,70.2,70.33,70.2,70.32,12639.0
2023-09-26 11:25:00,70.32,70.33,70.26,70.27,17217.0,70.32,70.33,70.26,70.27,17217.0
2023-09-26 11:30:00,70.27,70.31,70.24,70.26,14596.0,70.27,70.31,70.24,70.26,14596.0
2023-09-26 11:35:00,70.26,70.26,70.2,70.21,23460.0,70.26,70.26,70.2,70.21,23460.0
2023-09-26 11:40:00,70.21,70.29,70.19,70.25,28221.0,70.21,70.29,70.19,70.25,28221.0
2023-09-26 11:45:00,70.25,70.28,70.2,70.28,91185.0,70.25,70.28,70.2,70.28,91185.0
2023-09-26 11:50:00,70.28,70.32,70.22,70.27,25509.0,70.28,70.32,70.22,70.27,25509.0
2023-09-26 11:55:00,70.27,70.28,70.23,70.26,15038.0,70.27,70.28,70.23,70.26,15038.0
2023-09-26 12:00:00,70.27,70.34,70.26,70.33,16964.0,70.27,70.34,70.26,70.33,16964.0
2023-09-26 12:05:00,70.33,70.37,70.31,70.32,17652.0,70.33,70.37,70.31,70.32,17652.0
2023-09-26 12:10:00,70.31,70.4,70.3,70.37,18095.0,70.31,70.4,70.3,70.37,18095.0
2023-09-26 12:15:00,70.37,70.39,70.28,70.3,12952.0,70.37,70.39,70.28,70.3,12952.0
2023-09-26 12:20:00,70.3,70.3,70.23,70.29,21141.0,70.3,70.3,70.23,70.29,21141.0
2023-09-26 12:25:00,70.29,70.38,70.26,70.37,12568.0,70.29,70.38,70.26,70.37,12568.0
2023-09-26 12:30:00,70.36,70.36,70.25,70.26,10248.0,70.36,70.36,70.25,70.26,10248.0
2023-09-26 12:35:00,70.26,70.35,70.26,70.32,45651.0,70.26,70.35,70.26,70.32,45651.0
2023-09-26 12:40:00,70.32,70.42,70.32,70.4,14783.0,70.32,70.42,70.32,70.4,14783.0
2023-09-26 12:45:00,70.4,70.45,70.4,70.4,8058.0,70.4,70.45,70.4,70.4,8058.0
2023-09-26 12:50:00,70.41,70.42,70.33,70.39,10763.0,70.41,70.42,70.33,70.39,10763.0
2023-09-26 12:55:00,70.39,70.41,70.37,70.39,7632.0,70.39,70.41,70.37,70.39,7632.0
2023-09-26 13:00:00,70.39,70.39,70.28,70.28,14780.0,70.39,70.39,70.28,70.28,14780.0
2023-09-26 13:05:00,70.27,70.35,70.23,70.31,39672.0,70.27,70.35,70.23,70.31,39672.0
2023-09-26 13:10:00,70.3,70.34,70.27,70.33,12639.0,70.3,70.34,70.27,70.33,12639.0
2023-09-26 13:15:00,70.34,70.36,70.27,70.28,11330.0,70.34,70.36,70.27,70.28,11330.0
2023-09-26 13:20:00,70.28,70.3,70.26,70.29,15086.0,70.28,70.3,70.26,70.29,15086.0
2023-09-26 13:25:00,70.28,70.34,70.28,70.31,14982.0,70.28,70.34,70.28,70.31,14982.0
2023-09-26 13:30:00,70.32,70.39,70.32,70.35,17884.0,70.32,70.39,70.32,70.35,17884.0
2023-09-26 13:35:00,70.36,70.37,70.26,70.27,13519.0,70.36,70.37,70.26,70.27,13519.0
2023-09-26 13:40:00,70.27,70.3,70.2,70.25,28353.0,70.27,70.3,70.2,70.25,28353.0
2023-09-26 13:45:00,70.26,70.29,70.23,70.25,17569.0,70.26,70.29,70.23,70.25,17569.0
2023-09-26 13:50:00,70.24,70.38,70.24,70.38,24248.0,70.24,70.38,70.24,70.38,24248.0
2023-09-26 13:55:00,70.36,70.36,70.3,70.33,11888.0,70.36,70.36,70.3,70.33,11888.0
2023-09-26 14:00:00,70.32,70.32,70.26,70.26,17899.0,70.32,70.32,70.26,70.26,17899.0
2023-09-26 14:05:00,70.25,70.29,70.24,70.27,18433.0,70.25,70.29,70.24,70.27,18433.0
2023-09-26 14:10:00,70.28,70.3,70.25,70.29,14615.0,70.28,70.3,70.25,70.29,14615.0
2023-09-26 14:15:00,70.3,70.34,70.28,70.3,13491.0,70.3,70.34,70.28,70.3,13491.0
2023-09-26 14:20:00,70.29,70.29,70.26,70.26,13564.0,70.29,70.29,70.26,70.26,13564.0
2023-09-26 14:25:00,70.26,70.31,70.25,70.27,21926.0,70.26,70.31,70.25,70.27,21926.0
2023-09-26 14:30:00,70.27,70.29,70.24,70.28,17484.0,70.27,70.29,70.24,70.28,17484.0
2023-09-26 14:35:00,70.28,70.3,70.25,70.27,31093.0,70.28,70.3,70.25,70.27,31093.0
2023-09-26 14:40:00,70.26,70.28,70.25,70.27,26931.0,70.26,70.28,70.25,70.27,26931.0
2023-09-26 14:45:00,70.27,70.28,70.23,70.26,44516.0,70.27,70.28,70.23,70.26,44516.0
2023-09-26 14:50:00,70.27,70.28,70.21,70.27,24337.0,70.27,70.28,70.21,70.27,24337.0
2023-09-26 14:55:00,70.26,70.3,70.25,70.3,11200.0,70.26,70.3,70.25,70.3,11200.0
2023-09-26 15:00:00,70.3,70.3,70.26,70.28,21071.0,70.3,70.3,70.26,70.28,21071.0
2023-09-26 15:05:00,70.29,70.35,70.28,70.32,26675.0,70.29,70.35,70.28,70.32,26675.0
2023-09-26 15:10:00,70.33,70.33,70.2,70.25,64426.0,70.33,70.33,70.2,70.25,64426.0
2023-09-26 15:15:00,70.25,70.27,70.2,70.2,34323.0,70.25,70.27,70.2,70.2,34323.0
2023-09-26 15:20:00,70.2,70.26,70.2,70.2,33536.0,70.2,70.26,70.2,70.2,33536.0
2023-09-26 15:25:00,70.2,70.22,70.08,70.1,33686.0,70.2,70.22,70.08,70.1,33686.0
2023-09-26 15:30:00,70.1,70.1,69.99,70.0,27848.0,70.1,70.1,69.99,70.0,27848.0
2023-09-26 15:35:00,70.0,70.08,69.98,70.06,36132.0,70.0,70.08,69.98,70.06,36132.0
2023-09-26 15:40:00,70.07,70.11,70.05,70.08,31703.0,70.07,70.11,70.05,70.08,31703.0
2023-09-26 15:45:00,70.09,70.09,69.9,69.91,60219.0,70.09,70.09,69.9,69.91,60219.0
2023-09-26 15:50:00,69.89,70.04,69.86,70.0,100605.0,69.89,70.04,69.86,70.0,100605.0
2023-09-26 15:55:00,70.01,70.05,69.93,69.99,241015.0,70.01,70.05,69.93,69.99,241015.0
2023-09-27 09:30:00,70.17,70.77,70.17,70.75,41768.0,70.17,70.77,70.17,70.75,41768.0
2023-09-27 09:35:00,70.73,70.73,70.27,70.28,16955.0,70.73,70.73,70.27,70.28,16955.0
2023-09-27 09:40:00,70.35,70.38,70.01,70.17,17025.0,70.35,70.38,70.01,70.17,17025.0
2023-09-27 09:45:00,70.15,70.15,69.82,69.85,10864.0,70.15,70.15,69.82,69.85,10864.0
2023-09-27 09:50:00,69.85,69.91,69.79,69.91,9330.0,69.85,69.91,69.79,69.91,9330.0
2023-09-27 09:55:00,69.94,69.94,69.82,69.84,5190.0,69.94,69.94,69.82,69.84,5190.0
2023-09-27 10:00:00,69.84,69.88,69.74,69.78,79770.0,69.84,69.88,69.74,69.78,79770.0
2023-09-27 10:05:00,69.79,69.95,69.79,69.9,27517.0,69.79,69.95,69.79,69.9,27517.0
2023-09-27 10:10:00,69.92,70.06,69.91,70.0,23388.0,69.92,70.06,69.91,70.0,23388.0
2023-09-27 10:15:00,70.01,70.04,69.89,69.91,9915.0,70.01,70.04,69.89,69.91,9915.0
2023-09-27 10:20:00,69.91,70.0,69.88,69.88,13414.0,69.91,70.0,69.88,69.88,13414.0
2023-09-27 10:25:00,69.9,69.96,69.78,69.8,12485.0,69.9,69.96,69.78,69.8,12485.0
2023-09-27 10:30:00,69.8,69.92,69.76,69.88,32244.0,69.8,69.92,69.76,69.88,32244.0
2023-09-27 10:35:00,69.86,69.95,69.84,69.88,18315.0,69.86,69.95,69.84,69.88,18315.0
2023-09-27 10:40:00,69.88,69.92,69.85,69.87,77834.0,69.88,69.92,69.85,69.87,77834.0
2023-09-27 10:45:00,69.87,69.88,69.35,69.46,29404.0,69.87,69.88,69.35,69.46,29404.0
2023-09-27 10:50:00,69.49,69.53,69.44,69.45,18473.0,69.49,69.53,69.44,69.45,18473.0
2023-09-27 10:55:00,69.46,69.48,69.26,69.32,31541.0,69.46,69.48,69.26,69.32,31541.0
2023-09-27 11:00:00,69.33,69.36,69.22,69.22,14515.0,69.33,69.36,69.22,69.22,14515.0
2023-09-27 11:05:00,69.21,69.24,69.14,69.2,12862.0,69.21,69.24,69.14,69.2,12862.0
2023-09-27 11:10:00,69.19,69.19,69.12,69.13,11920.0,69.19,69.19,69.12,69.13,11920.0
2023-09-27 11:15:00,69.14,69.2,69.12,69.14,14146.0,69.14,69.2,69.12,69.14,14146.0
2023-09-27 11:20:00,69.15,69.18,69.11,69.15,26549.0,69.15,69.18,69.11,69.15,26549.0
2023-09-27 11:25:00,69.15,69.19,68.96,69.03,32618.0,69.15,69.19,68.96,69.03,32618.0
2023-09-27 11:30:00,69.06,69.06,68.92,68.98,26393.0,69.06,69.06,68.92,68.98,26393.0
2023-09-27 11:35:00,68.99,69.09,68.97,69.03,11362.0,68.99,69.09,68.97,69.03,11362.0
2023-09-27 11:40:00,69.03,69.06,68.98,68.98,9283.0,69.03,69.06,68.98,68.98,9283.0
2023-09-27 11:45:00,68.98,69.02,68.96,69.0,11882.0,68.98,69.02,68.96,69.0,11882.0
2023-09-27 11:50:00,68.98,69.0,68.92,68.95,20803.0,68.98,69.0,68.92,68.95,20803.0
2023-09-27 11:55:00,68.95,69.1,68.93,69.08,23524.0,68.95,69.1,68.93,69.08,23524.0
2023-09-27 12:00:00,69.06,69.18,69.0,69.14,20888.0,69.06,69.18,69.0,69.14,20888.0
2023-09-27 12:05:00,69.14,69.14,69.08,69.08,15444.0,69.14,69.14,69.08,69.08,15444.0
2023-09-27 12:10:00,69.07,69.1,69.0,69.08,8002.0,69.07,69.1,69.0,69.08,8002.0
2023-09-27 12:15:00,69.09,69.1,68.99,69.08,19810.0,69.09,69.1,68.99,69.08,19810.0
2023-09-27 12:20:00,69.08,69.08,69.01,69.05,15976.0,69.08,69.08,69.01,69.05,15976.0
2023-09-27 12:25:00,69.04,69.09,69.03,69.08,9438.0,69.04,69.09,69.03,69.08,9438.0
2023-09-27 12:30:00,69.07,69.1,69.05,69.09,8167.0,69.07,69.1,69.05,69.09,8167.0
2023-09-27 12:35:00,69.08,69.15,69.01,69.09,36814.0,69.08,69.15,69.01,69.09,36814.0
2023-09-27 12:40:00,69.08,69.17,69.07,69.17,41448.0,69.08,69.17,69.07,69.17,41448.0
2023-09-27 12:45:00,69.16,69.18,69.11,69.12,9735.0,69.16,69.18,69.11,69.12,9735.0
2023-09-27 12:50:00,69.13,69.19,69.06,69.16,46312.0,69.13,69.19,69.06,69.16,46312.0
2023-09-27 12:55:00,69.16,69.18,69.09,69.1,4492.0,69.16,69.18,69.09,69.1,4492.0
2023-09-27 13:00:00,69.1,69.11,69.05,69.09,4177.0,69.1,69.11,69.05,69.09,4177.0
2023-09-27 13:05:00,69.09,69.09,69.0,69.03,8300.0,69.09,69.09,69.0,69.03,8300.0
2023-09-27 13:10:00,69.06,69.08,69.01,69.01,34977.0,69.06,69.08,69.01,69.01,34977.0
2023-09-27 13:15:00,69.0,69.05,69.0,69.04,58190.0,69.0,69.05,69.0,69.04,58190.0
2023-09-27 13:20:00,69.03,69.04,68.99,69.0,17820.0,69.03,69.04,68.99,69.0,17820.0
2023-09-27 13:25:00,69.01,69.05,68.96,69.0,77417.0,69.01,69.05,68.96,69.0,77417.0
2023-09-27 13:30:00,69.0,69.07,68.99,69.03,27132.0,69.0,69.07,68.99,69.03,27132.0
2023-09-27 13:35:00,69.03,69.11,68.99,69.1,40228.0,69.03,69.11,68.99,69.1,40228.0
2023-09-27 13:40:00,69.09,69.11,69.02,69.06,7146.0,69.09,69.11,69.02,69.06,7146.0
2023-09-27 13:45:00,69.07,69.12,69.05,69.08,14084.0,69.07,69.12,69.05,69.08,14084.0
2023-09-27 13:50:00,69.09,69.2,69.07,69.19,32501.0,69.09,69.2,69.07,69.19,32501.0
2023-09-27 13:55:00,69.18,69.35,69.15,69.33,16258.0,69.18,69.35,69.15,69.33,16258.0
2023-09-27 14:00:00,69.32,69.4,69.31,69.37,11541.0,69.32,69.4,69.31,69.37,11541.0
2023-09-27 14:05:00,69.38,69.41,69.35,69.37,7844.0,69.38,69.41,69.35,69.37,7844.0
2023-09-27 14:10:00,69.36,69.41,69.36,69.41,6814.0,69.36,69.41,69.36,69.41,6814.0
2023-09-27 14:15:00,69.42,69.46,69.4,69.45,12248.0,69.42,69.46,69.4,69.45,12248.0
2023-09-27 14:20:00,69.45,69.6,69.45,69.59,18121.0,69.45,69.6,69.45,69.59,18121.0
2023-09-27 14:25:00,69.6,69.69,69.55,69.68,15520.0,69.6,69.69,69.55,69.68,15520.0
2023-09-27 14:30:00,69.69,69.8,69.69,69.8,10248.0,69.69,69.8,69.69,69.8,10248.0
2023-09-27 14:35:00,69.8,69.87,69.76,69.87,12300.0,69.8,69.87,69.76,69.87,12300.0
2023-09-27 14:40:00,69.88,69.95,69.86,69.94,16718.0,69.88,69.95,69.86,69.94,16718.0
2023-09-27 14:45:00,69.95,70.03,69.93,69.95,33370.0,69.95,70.03,69.93,69.95,33370.0
2023-09-27 14:50:00,69.95,69.98,69.9,69.98,13170.0,69.95,69.98,69.9,69.98,13170.0
2023-09-27 14:55:00,69.99,70.03,69.93,69.98,15005.0,69.99,70.03,69.93,69.98,15005.0
2023-09-27 15:00:00,69.98,70.02,69.93,70.0,14428.0,69.98,70.02,69.93,70.0,14428.0
2023-09-27 15:05:00,69.99,69.99,69.89,69.9,28980.0,69.99,69.99,69.89,69.9,28980.0
2023-09-27 15:10:00,69.92,70.08,69.92,69.97,15617.0,69.92,70.08,69.92,69.97,15617.0
2023-09-27 15:15:00,69.97,70.01,69.93,69.98,16124.0,69.97,70.01,69.93,69.98,16124.0
2023-09-27 15:20:00,69.99,70.09,69.99,70.04,16605.0,69.99,70.09,69.99,70.04,16605.0
2023-09-27 15:25:00,70.05,70.1,70.01,70.02,33941.0,70.05,70.1,70.01,70.02,33941.0
2023-09-27 15:30:00,70.03,70.05,69.92,69.93,27389.0,70.03,70.05,69.92,69.93,27389.0
2023-09-27 15:35:00,69.92,69.92,69.79,69.82,13937.0,69.92,69.92,69.79,69.82,13937.0
2023-09-27 15:40:00,69.82,69.82,69.56,69.62,26044.0,69.82,69.82,69.56,69.62,26044.0
2023-09-27 15:45:00,69.6,69.67,69.56,69.66,32861.0,69.6,69.67,69.56,69.66,32861.0
2023-09-27 15:50:00,69.65,69.79,69.59,69.66,71131.0,69.65,69.79,69.59,69.66,71131.0
2023-09-27 15:55:00,69.66,69.75,69.57,69.75,208544.0,69.66,69.75,69.57,69.75,208544.0
2023-09-28 09:30:00,69.99,70.62,69.98,70.52,81198.0,69.99,70.62,69.98,70.52,81198.0
2023-09-28 09:35:00,70.61,70.92,70.59,70.61,18801.0,70.61,70.92,70.59,70.61,18801.0
2023-09-28 09:40:00,70.59,70.69,70.34,70.41,15170.0,70.59,70.69,70.34,70.41,15170.0
2023-09-28 09:45:00,70.41,70.58,70.4,70.54,10815.0,70.41,70.58,70.4,70.54,10815.0
2023-09-28 09:50:00,70.54,70.56,70.48,70.56,8173.0,70.54,70.56,70.48,70.56,8173.0
2023-09-28 09:55:00,70.56,70.77,70.55,70.66,22594.0,70.56,70.77,70.55,70.66,22594.0
2023-09-28 10:00:00,70.67,70.68,70.48,70.48,32908.0,70.67,70.68,70.48,70.48,32908.0
2023-09-28 10:05:00,70.45,70.53,70.38,70.38,8753.0,70.45,70.53,70.38,70.38,8753.0
2023-09-28 10:10:00,70.38,70.45,70.36,70.45,6688.0,70.38,70.45,70.36,70.45,6688.0
2023-09-28 10:15:00,70.43,70.44,70.32,70.33,13738.0,70.43,70.44,70.32,70.33,13738.0
2023-09-28 10:20:00,70.31,70.35,70.21,70.27,13200.0,70.31,70.35,70.21,70.27,13200.0
2023-09-28 10:25:00,70.28,70.29,70.21,70.26,5895.0,70.28,70.29,70.21,70.26,5895.0
2023-09-28 10:30:00,70.24,70.24,70.07,70.14,9870.0,70.24,70.24,70.07,70.14,9870.0
2023-09-28 10:35:00,70.15,70.22,70.14,70.2,13778.0,70.15,70.22,70.14,70.2,13778.0
2023-09-28 10:40:00,70.19,70.3,70.15,70.23,8757.0,70.19,70.3,70.15,70.23,8757.0
2023-09-28 10:45:00,70.22,70.22,70.09,70.1,17159.0,70.22,70.22,70.09,70.1,17159.0
2023-09-28 10:50:00,70.09,70.11,70.01,70.05,7693.0,70.09,70.11,70.01,70.05,7693.0
2023-09-28 10:55:00,70.05,70.06,69.92,69.97,10227.0,70.05,70.06,69.92,69.97,10227.0
2023-09-28 11:00:00,69.95,70.02,69.94,70.0,9030.0,69.95,70.02,69.94,70.0,9030.0
2023-09-28 11:05:00,69.98,70.02,69.88,69.98,15874.0,69.98,70.02,69.88,69.98,15874.0
2023-09-28 11:10:00,69.97,70.1,69.95,70.02,19805.0,69.97,70.1,69.95,70.02,19805.0
2023-09-28 11:15:00,70.0,70.0,69.89,69.93,11778.0,70.0,70.0,69.89,69.93,11778.0
2023-09-28 11:20:00,69.92,69.93,69.72,69.75,17762.0,69.92,69.93,69.72,69.75,17762.0
2023-09-28 11:25:00,69.75,69.84,69.72,69.8,10526.0,69.75,69.84,69.72,69.8,10526.0
2023-09-28 11:30:00,69.81,69.96,69.76,69.86,17795.0,69.81,69.96,69.76,69.86,17795.0
2023-09-28 11:35:00,69.87,69.93,69.81,69.81,25653.0,69.87,69.93,69.81,69.81,25653.0
2023-09-28 11:40:00,69.8,69.87,69.72,69.87,38565.0,69.8,69.87,69.72,69.87,38565.0
2023-09-28 11:45:00,69.87,69.88,69.8,69.81,15721.0,69.87,69.88,69.8,69.81,15721.0
2023-09-28 11:50:00,69.8,69.87,69.78,69.78,16887.0,69.8,69.87,69.78,69.78,16887.0
2023-09-28 11:55:00,69.8,69.8,69.73,69.75,9466.0,69.8,69.8,69.73,69.75,9466.0
2023-09-28 12:00:00,69.73,69.79,69.73,69.79,9018.0,69.73,69.79,69.73,69.79,9018.0
2023-09-28 12:05:00,69.8,69.84,69.78,69.84,8154.0,69.8,69.84,69.78,69.84,8154.0
2023-09-28 12:10:00,69.85,69.85,69.77,69.8,7086.0,69.85,69.85,69.77,69.8,7086.0
2023-09-28 12:15:00,69.81,69.86,69.77,69.85,14258.0,69.81,69.86,69.77,69.85,14258.0
2023-09-28 12:20:00,69.88,69.89,69.78,69.8,27500.0,69.88,69.89,69.78,69.8,27500.0
2023-09-28 12:25:00,69.79,69.8,69.62,69.73,39700.0,69.79,69.8,69.62,69.73,39700.0
2023-09-28 12:30:00,69.75,69.75,69.57,69.66,120533.0,69.75,69.75,69.57,69.66,120533.0
2023-09-28 12:35:00,69.65,69.71,69.48,69.48,22440.0,69.65,69.71,69.48,69.48,22440.0
2023-09-28 12:40:00,69.49,69.6,69.49,69.59,12558.0,69.49,69.6,69.49,69.59,12558.0
2023-09-28 12:45:00,69.59,69.65,69.54,69.64,29754.0,69.59,69.65,69.54,69.64,29754.0
2023-09-28 12:50:00,69.63,69.67,69.49,69.5,19693.0,69.63,69.67,69.49,69.5,19693.0
2023-09-28 12:55:00,69.5,69.58,69.5,69.57,8356.0,69.5,69.58,69.5,69.57,8356.0
2023-09-28 13:00:00,69.55,69.57,69.47,69.5,16569.0,69.55,69.57,69.47,69.5,16569.0
2023-09-28 13:05:00,69.5,69.61,69.48,69.6,28256.0,69.5,69.61,69.48,69.6,28256.0
2023-09-28 13:10:00,69.61,69.69,69.59,69.62,42087.0,69.61,69.69,69.59,69.62,42087.0
2023-09-28 13:15:00,69.62,69.62,69.52,69.55,11356.0,69.62,69.62,69.52,69.55,11356.0
2023-09-28 13:20:00,69.55,69.59,69.53,69.55,7962.0,69.55,69.59,69.53,69.55,7962.0
2023-09-28 13:25:00,69.55,69.6,69.54,69.56,7833.0,69.55,69.6,69.54,69.56,7833.0
2023-09-28 13:30:00,69.55,69.57,69.4,69.42,13636.0,69.55,69.57,69.4,69.42,13636.0
2023-09-28 13:35:00,69.43,69.51,69.38,69.5,19123.0,69.43,69.51,69.38,69.5,19123.0
2023-09-28 13:40:00,69.49,69.49,69.39,69.41,15511.0,69.49,69.49,69.39,69.41,15511.0
2023-09-28 13:45:00,69.41,69.52,69.37,69.52,29829.0,69.41,69.52,69.37,69.52,29829.0
2023-09-28 13:50:00,69.53,69.54,69.42,69.44,11933.0,69.53,69.54,69.42,69.44,11933.0
2023-09-28 13:55:00,69.43,69.47,69.39,69.46,19725.0,69.43,69.47,69.39,69.46,19725.0
2023-09-28 14:00:00,69.48,69.51,69.44,69.44,19585.0,69.48,69.51,69.44,69.44,19585.0
2023-09-28 14:05:00,69.45,69.57,69.43,69.56,9024.0,69.45,69.57,69.43,69.56,9024.0
2023-09-28 14:10:00,69.58,69.64,69.54,69.63,10599.0,69.58,69.64,69.54,69.63,10599.0
2023-09-28 14:15:00,69.63,69.68,69.61,69.67,10043.0,69.63,69.68,69.61,69.67,10043.0
2023-09-28 14:20:00,69.67,69.69,69.64,69.64,8062.0,69.67,69.69,69.64,69.64,8062.0
2023-09-28 14:25:00,69.64,69.66,69.62,69.66,6933.0,69.64,69.66,69.62,69.66,6933.0
2023-09-28 14:30:00,69.67,69.7,69.6,69.6,14516.0,69.67,69.7,69.6,69.6,14516.0
2023-09-28 14:35:00,69.59,69.62,69.54,69.61,10135.0,69.59,69.62,69.54,69.61,10135.0
2023-09-28 14:40:00,69.62,69.79,69.62,69.76,12354.0,69.62,69.79,69.62,69.76,12354.0
2023-09-28 14:45:00,69.76,69.76,69.7,69.72,11884.0,69.76,69.76,69.7,69.72,11884.0
2023-09-28 14:50:00,69.71,69.73,69.69,69.71,9025.0,69.71,69.73,69.69,69.71,9025.0
2023-09-28 14:55:00,69.72,69.75,69.69,69.71,12761.0,69.72,69.75,69.69,69.71,12761.0
2023-09-28 15:00:00,69.7,69.71,69.62,69.62,43173.0,69.7,69.71,69.62,69.62,43173.0
2023-09-28 15:05:00,69.62,69.62,69.54,69.55,14701.0,69.62,69.62,69.54,69.55,14701.0
2023-09-28 15:10:00,69.55,69.56,69.39,69.4,36321.0,69.55,69.56,69.39,69.4,36321.0
2023-09-28 15:15:00,69.41,69.44,69.38,69.41,39443.0,69.41,69.44,69.38,69.41,39443.0
2023-09-28 15:20:00,69.41,69.41,69.34,69.37,18452.0,69.41,69.41,69.34,69.37,18452.0
2023-09-28 15:25:00,69.36,69.4,69.33,69.34,27184.0,69.36,69.4,69.33,69.34,27184.0
2023-09-28 15:30:00,69.34,69.35,69.17,69.21,73646.0,69.34,69.35,69.17,69.21,73646.0
2023-09-28 15:35:00,69.21,69.22,69.03,69.03,32296.0,69.21,69.22,69.03,69.03,32296.0
2023-09-28 15:40:00,69.02,69.12,69.01,69.11,31093.0,69.02,69.12,69.01,69.11,31093.0
2023-09-28 15:45:00,69.13,69.27,69.12,69.15,46483.0,69.13,69.27,69.12,69.15,46483.0
2023-09-28 15:50:00,69.15,69.19,69.04,69.05,85817.0,69.15,69.19,69.04,69.05,85817.0
2023-09-28 15:55:00,69.04,69.26,69.04,69.26,296652.0,69.04,69.26,69.04,69.26,296652.0
2023-09-29 09:30:00,69.15,69.35,69.04,69.18,37485.0,69.15,69.35,69.04,69.18,37485.0
2023-09-29 09:35:00,69.15,69.43,69.05,69.39,25613.0,69.15,69.43,69.05,69.39,25613.0
2023-09-29 09:40:00,69.39,69.44,69.22,69.23,8520.0,69.39,69.44,69.22,69.23,8520.0
2023-09-29 09:45:00,69.23,69.23,69.01,69.12,23665.0,69.23,69.23,69.01,69.12,23665.0
2023-09-29 09:50:00,69.09,69.12,68.97,68.98,92362.0,69.09,69.12,68.97,68.98,92362.0
2023-09-29 09:55:00,69.01,69.15,68.96,69.15,186767.0,69.01,69.15,68.96,69.15,186767.0
2023-09-29 10:00:00,69.15,69.27,69.0,69.0,19188.0,69.15,69.27,69.0,69.0,19188.0
2023-09-29 10:05:00,69.02,69.1,69.02,69.04,14334.0,69.02,69.1,69.02,69.04,14334.0
2023-09-29 10:10:00,69.08,69.23,69.04,69.16,11146.0,69.08,69.23,69.04,69.16,11146.0
2023-09-29 10:15:00,69.14,69.21,69.06,69.06,11716.0,69.14,69.21,69.06,69.06,11716.0
2023-09-29 10:20:00,69.06,69.12,69.01,69.02,13058.0,69.06,69.12,69.01,69.02,13058.0
2023-09-29 10:25:00,69.02,69.1,69.01,69.02,12503.0,69.02,69.1,69.01,69.02,12503.0
2023-09-29 10:30:00,69.01,69.11,69.0,69.11,21452.0,69.01,69.11,69.0,69.11,21452.0
2023-09-29 10:35:00,69.11,69.15,69.09,69.14,10864.0,69.11,69.15,69.09,69.14,10864.0
2023-09-29 10:40:00,69.13,69.15,69.06,69.13,11896.0,69.13,69.15,69.06,69.13,11896.0
2023-09-29 10:45:00,69.12,69.23,69.11,69.21,9808.0,69.12,69.23,69.11,69.21,9808.0
2023-09-29 10:50:00,69.22,69.23,69.13,69.22,14682.0,69.22,69.23,69.13,69.22,14682.0
2023-09-29 10:55:00,69.21,69.3,69.19,69.25,10625.0,69.21,69.3,69.19,69.25,10625.0
2023-09-29 11:00:00,69.25,69.29,69.21,69.22,7007.0,69.25,69.29,69.21,69.22,7007.0
2023-09-29 11:05:00,69.19,69.31,69.17,69.29,11746.0,69.19,69.31,69.17,69.29,11746.0
2023-09-29 11:10:00,69.31,69.41,69.3,69.4,13835.0,69.31,69.41,69.3,69.4,13835.0
2023-09-29 11:15:00,69.36,69.49,69.36,69.4,13606.0,69.36,69.49,69.36,69.4,13606.0
2023-09-29 11:20:00,69.39,69.51,69.29,69.49,9557.0,69.39,69.51,69.29,69.49,9557.0
2023-09-29 11:25:00,69.5,69.52,69.33,69.35,7999.0,69.5,69.52,69.33,69.35,7999.0
2023-09-29 11:30:00,69.35,69.37,69.25,69.27,9526.0,69.35,69.37,69.25,69.27,9526.0
2023-09-29 11:35:00,69.27,69.29,69.15,69.17,10606.0,69.27,69.29,69.15,69.17,10606.0
2023-09-29 11:40:00,69.17,69.22,69.16,69.21,9423.0,69.17,69.22,69.16,69.21,9423.0
2023-09-29 11:45:00,69.22,69.35,69.22,69.3,13464.0,69.22,69.35,69.22,69.3,13464.0
2023-09-29 11:50:00,69.31,69.53,69.31,69.51,62020.0,69.31,69.53,69.31,69.51,62020.0
2023-09-29 11:55:00,69.48,69.56,69.4,69.52,18637.0,69.48,69.56,69.4,69.52,18637.0
2023-09-29 12:00:00,69.51,69.51,69.38,69.46,13658.0,69.51,69.51,69.38,69.46,13658.0
2023-09-29 12:05:00,69.44,69.59,69.44,69.58,13876.0,69.44,69.59,69.44,69.58,13876.0
2023-09-29 12:10:00,69.58,69.6,69.4,69.48,26444.0,69.58,69.6,69.4,69.48,26444.0
2023-09-29 12:15:00,69.47,69.48,69.38,69.44,13002.0,69.47,69.48,69.38,69.44,13002.0
2023-09-29 12:20:00,69.45,69.46,69.38,69.39,11766.0,69.45,69.46,69.38,69.39,11766.0
2023-09-29 12:25:00,69.39,69.49,69.37,69.48,13179.0,69.39,69.49,69.37,69.48,13179.0
2023-09-29 12:30:00,69.48,69.6,69.45,69.6,75266.0,69.48,69.6,69.45,69.6,75266.0
2023-09-29 12:35:00,69.6,69.66,69.6,69.61,5489.0,69.6,69.66,69.6,69.61,5489.0
2023-09-29 12:40:00,69.59,69.6,69.51,69.52,9299.0,69.59,69.6,69.51,69.52,9299.0
2023-09-29 12:45:00,69.52,69.56,69.5,69.53,23921.0,69.52,69.56,69.5,69.53,23921.0
2023-09-29 12:50:00,69.55,69.55,69.42,69.42,33530.0,69.55,69.55,69.42,69.42,33530.0
2023-09-29 12:55:00,69.42,69.48,69.4,69.47,12169.0,69.42,69.48,69.4,69.47,12169.0
2023-09-29 13:00:00,69.49,69.49,69.39,69.43,12833.0,69.49,69.49,69.39,69.43,12833.0
2023-09-29 13:05:00,69.44,69.44,69.31,69.33,16426.0,69.44,69.44,69.31,69.33,16426.0
2023-09-29 13:10:00,69.31,69.31,69.24,69.24,9075.0,69.31,69.31,69.24,69.24,9075.0
2023-09-29 13:15:00,69.23,69.27,69.22,69.23,12411.0,69.23,69.27,69.22,69.23,12411.0
2023-09-29 13:20:00,69.23,69.23,69.15,69.16,9449.0,69.23,69.23,69.15,69.16,9449.0
2023-09-29 13:25:00,69.18,69.27,69.13,69.25,16184.0,69.18,69.27,69.13,69.25,16184.0
2023-09-29 13:30:00,69.26,69.26,69.19,69.2,9442.0,69.26,69.26,69.19,69.2,9442.0
2023-09-29 13:35:00,69.2,69.24,69.13,69.23,9773.0,69.2,69.24,69.13,69.23,9773.0
2023-09-29 13:40:00,69.22,69.27,69.19,69.26,7093.0,69.22,69.27,69.19,69.26,7093.0
2023-09-29 13:45:00,69.24,69.24,69.12,69.12,8737.0,69.24,69.24,69.12,69.12,8737.0
2023-09-29 13:50:00,69.12,69.12,69.01,69.02,12696.0,69.12,69.12,69.01,69.02,12696.0
2023-09-29 13:55:00,69.02,69.1,68.98,69.05,39863.0,69.02,69.1,68.98,69.05,39863.0
2023-09-29 14:00:00,69.03,69.07,69.0,69.04,28330.0,69.03,69.07,69.0,69.04,28330.0
2023-09-29 14:05:00,69.04,69.08,68.99,68.99,21825.0,69.04,69.08,68.99,68.99,21825.0
2023-09-29 14:10:00,69.0,69.06,68.97,69.04,25893.0,69.0,69.06,68.97,69.04,25893.0
2023-09-29 14:15:00,69.05,69.07,68.99,69.06,39121.0,69.05,69.07,68.99,69.06,39121.0
2023-09-29 14:20:00,69.06,69.09,69.01,69.06,19169.0,69.06,69.09,69.01,69.06,19169.0
2023-09-29 14:25:00,69.07,69.11,69.03,69.04,23465.0,69.07,69.11,69.03,69.04,23465.0
2023-09-29 14:30:00,69.04,69.07,69.0,69.02,15985.0,69.04,69.07,69.0,69.02,15985.0
2023-09-29 14:35:00,69.02,69.04,69.0,69.03,19958.0,69.02,69.04,69.0,69.03,19958.0
2023-09-29 14:40:00,69.03,69.08,69.0,69.05,16216.0,69.03,69.08,69.0,69.05,16216.0
2023-09-29 14:45:00,69.04,69.04,68.95,68.97,26872.0,69.04,69.04,68.95,68.97,26872.0
2023-09-29 14:50:00,68.96,68.96,68.9,68.92,8570.0,68.96,68.96,68.9,68.92,8570.0
2023-09-29 14:55:00,68.93,69.07,68.92,69.05,11733.0,68.93,69.07,68.92,69.05,11733.0
2023-09-29 15:00:00,69.05,69.12,68.96,68.99,13223.0,69.05,69.12,68.96,68.99,13223.0
2023-09-29 15:05:00,69.0,69.07,69.0,69.01,9832.0,69.0,69.07,69.0,69.01,9832.0
2023-09-29 15:10:00,69.0,69.1,68.98,69.08,12583.0,69.0,69.1,68.98,69.08,12583.0
2023-09-29 15:15:00,69.07,69.22,69.06,69.21,15378.0,69.07,69.22,69.06,69.21,15378.0
2023-09-29 15:20:00,69.2,69.21,69.14,69.17,38823.0,69.2,69.21,69.14,69.17,38823.0
2023-09-29 15:25:00,69.17,69.19,69.1,69.14,23957.0,69.17,69.19,69.1,69.14,23957.0
2023-09-29 15:30:00,69.13,69.13,69.03,69.09,43621.0,69.13,69.13,69.03,69.09,43621.0
2023-09-29 15:35:00,69.08,69.11,68.95,68.97,37848.0,69.08,69.11,68.95,68.97,37848.0
2023-09-29 15:40:00,68.97,69.08,68.88,69.03,31891.0,68.97,69.08,68.88,69.03,31891.0
2023-09-29 15:45:00,69.02,69.09,68.99,69.03,45737.0,69.02,69.09,68.99,69.03,45737.0
2023-09-29 15:50:00,69.03,69.13,68.95,69.0,106387.0,69.03,69.13,68.95,69.0,106387.0
2023-09-29 15:55:00,69.01,69.01,68.76,68.87,320070.0,69.01,69.01,68.76,68.87,320070.0
2023-10-02 09:30:00,68.67,68.91,68.46,68.48,21645.0,68.67,68.91,68.46,68.48,21645.0
2023-10-02 09:35:00,68.53,68.54,68.01,68.01,10835.0,68.53,68.54,68.01,68.01,10835.0
2023-10-02 09:40:00,68.02,68.3,68.02,68.29,18265.0,68.02,68.3,68.02,68.29,18265.0
2023-10-02 09:45:00,68.28,68.56,68.2,68.39,23939.0,68.28,68.56,68.2,68.39,23939.0
2023-10-02 09:50:00,68.45,68.53,68.4,68.53,8690.0,68.45,68.53,68.4,68.53,8690.0
2023-10-02 09:55:00,68.52,68.64,68.49,68.58,13779.0,68.52,68.64,68.49,68.58,13779.0
2023-10-02 10:00:00,68.58,68.61,68.48,68.55,11162.0,68.58,68.61,68.48,68.55,11162.0
2023-10-02 10:05:00,68.56,68.65,68.55,68.6,8585.0,68.56,68.65,68.55,68.6,8585.0
2023-10-02 10:10:00,68.6,68.89,68.58,68.88,20960.0,68.6,68.89,68.58,68.88,20960.0
2023-10-02 10:15:00,68.89,69.02,68.88,68.95,13232.0,68.89,69.02,68.88,68.95,13232.0
2023-10-02 10:20:00,68.95,69.05,68.94,68.99,11022.0,68.95,69.05,68.94,68.99,11022.0
2023-10-02 10:25:00,69.03,69.1,68.98,69.03,20110.0,69.03,69.1,68.98,69.03,20110.0
2023-10-02 10:30:00,69.04,69.18,69.04,69.06,14255.0,69.04,69.18,69.04,69.06,14255.0
2023-10-02 10:35:00,69.06,69.2,69.04,69.1,21343.0,69.06,69.2,69.04,69.1,21343.0
2023-10-02 10:40:00,69.1,69.11,68.92,69.0,17373.0,69.1,69.11,68.92,69.0,17373.0
2023-10-02 10:45:00,69.02,69.05,68.8,68.81,12189.0,69.02,69.05,68.8,68.81,12189.0
2023-10-02 10:50:00,68.81,68.92,68.81,68.86,8498.0,68.81,68.92,68.81,68.86,8498.0
2023-10-02 10:55:00,68.87,68.96,68.87,68.92,10971.0,68.87,68.96,68.87,68.92,10971.0
2023-10-02 11:00:00,68.94,69.16,68.94,69.08,6797.0,68.94,69.16,68.94,69.08,6797.0
2023-10-02 11:05:00,69.09,69.12,69.03,69.05,6704.0,69.09,69.12,69.03,69.05,6704.0
2023-10-02 11:10:00,69.06,69.09,68.98,69.08,12674.0,69.06,69.09,68.98,69.08,12674.0
2023-10-02 11:15:00,69.06,69.21,69.06,69.12,11506.0,69.06,69.21,69.06,69.12,11506.0
2023-10-02 11:20:00,69.11,69.23,69.08,69.22,11753.0,69.11,69.23,69.08,69.22,11753.0
2023-10-02 11:25:00,69.21,69.23,69.15,69.18,8413.0,69.21,69.23,69.15,69.18,8413.0
2023-10-02 11:30:00,69.21,69.33,69.2,69.25,11916.0,69.21,69.33,69.2,69.25,11916.0
2023-10-02 11:35:00,69.28,69.32,69.12,69.12,19882.0,69.28,69.32,69.12,69.12,19882.0
2023-10-02 11:40:00,69.12,69.12,68.99,69.03,10952.0,69.12,69.12,68.99,69.03,10952.0
2023-10-02 11:45:00,69.04,69.04,68.95,69.01,6788.0,69.04,69.04,68.95,69.01,6788.0
2023-10-02 11:50:00,69.0,69.01,68.93,68.96,11632.0,69.0,69.01,68.93,68.96,11632.0
2023-10-02 11:55:00,68.96,69.01,68.91,69.0,22442.0,68.96,69.01,68.91,69.0,22442.0
2023-10-02 12:00:00,69.0,69.03,68.97,69.02,13177.0,69.0,69.03,68.97,69.02,13177.0
2023-10-02 12:05:00,69.02,69.02,68.84,68.91,16270.0,69.02,69.02,68.84,68.91,16270.0
2023-10-02 12:10:00,68.91,69.0,68.85,68.97,17534.0,68.91,69.0,68.85,68.97,17534.0
2023-10-02 12:15:00,68.97,68.97,68.88,68.91,11545.0,68.97,68.97,68.88,68.91,11545.0
2023-10-02 12:20:00,68.91,68.97,68.9,68.95,16694.0,68.91,68.97,68.9,68.95,16694.0
2023-10-02 12:25:00,68.95,69.09,68.93,69.02,10635.0,68.95,69.09,68.93,69.02,10635.0
2023-10-02 12:30:00,69.03,69.04,69.0,69.01,6387.0,69.03,69.04,69.0,69.01,6387.0
2023-10-02 12:35:00,69.02,69.03,68.97,68.98,15417.0,69.02,69.03,68.97,68.98,15417.0
2023-10-02 12:40:00,68.98,69.03,68.94,69.0,6772.0,68.98,69.03,68.94,69.0,6772.0
2023-10-02 12:45:00,69.0,69.02,68.82,68.84,14927.0,69.0,69.02,68.82,68.84,14927.0
2023-10-02 12:50:00,68.84,68.9,68.82,68.89,8186.0,68.84,68.9,68.82,68.89,8186.0
2023-10-02 12:55:00,68.89,69.03,68.88,69.02,17477.0,68.89,69.03,68.88,69.02,17477.0
2023-10-02 13:00:00,69.01,69.07,68.99,69.0,17687.0,69.01,69.07,68.99,69.0,17687.0
2023-10-02 13:05:00,69.0,69.01,68.95,69.01,9286.0,69.0,69.01,68.95,69.01,9286.0
2023-10-02 13:10:00,69.01,69.02,68.96,69.0,8345.0,69.01,69.02,68.96,69.0,8345.0
2023-10-02 13:15:00,69.01,69.03,68.99,69.01,8682.0,69.01,69.03,68.99,69.01,8682.0
2023-10-02 13:20:00,69.0,69.07,69.0,69.05,14648.0,69.0,69.07,69.0,69.05,14648.0
2023-10-02 13:25:00,69.05,69.12,69.03,69.07,15765.0,69.05,69.12,69.03,69.07,15765.0
2023-10-02 13:30:00,69.08,69.1,69.02,69.03,5895.0,69.08,69.1,69.02,69.03,5895.0
2023-10-02 13:35:00,69.02,69.03,68.95,69.02,19717.0,69.02,69.03,68.95,69.02,19717.0
2023-10-02 13:40:00,69.0,69.1,68.97,69.06,5604.0,69.0,69.1,68.97,69.06,5604.0
2023-10-02 13:45:00,69.08,69.1,69.04,69.06,4533.0,69.08,69.1,69.04,69.06,4533.0
2023-10-02 13:50:00,69.07,69.07,69.04,69.04,3824.0,69.07,69.07,69.04,69.04,3824.0
2023-10-02 13:55:00,69.06,69.13,69.06,69.08,9971.0,69.06,69.13,69.06,69.08,9971.0
2023-10-02 14:00:00,69.09,69.11,69.05,69.06,5992.0,69.09,69.11,69.05,69.06,5992.0
2023-10-02 14:05:00,69.06,69.2,69.05,69.17,22078.0,69.06,69.2,69.05,69.17,22078.0
2023-10-02 14:10:00,69.19,69.29,69.19,69.22,7444.0,69.19,69.29,69.19,69.22,7444.0
2023-10-02 14:15:00,69.23,69.23,69.13,69.13,8906.0,69.23,69.23,69.13,69.13,8906.0
2023-10-02 14:20:00,69.12,69.14,69.07,69.13,5202.0,69.12,69.14,69.07,69.13,5202.0
2023-10-02 14:25:00,69.12,69.13,69.01,69.01,6772.0,69.12,69.13,69.01,69.01,6772.0
2023-10-02 14:30:00,69.01,69.07,69.01,69.04,9776.0,69.01,69.07,69.01,69.04,9776.0
2023-10-02 14:35:00,69.05,69.06,68.99,69.01,10563.0,69.05,69.06,68.99,69.01,10563.0
2023-10-02 14:40:00,69.0,69.05,68.98,69.01,5486.0,69.0,69.05,68.98,69.01,5486.0
2023-10-02 14:45:00,69.02,69.05,69.01,69.02,10555.0,69.02,69.05,69.01,69.02,10555.0
2023-10-02 14:50:00,69.02,69.11,69.02,69.05,6586.0,69.02,69.11,69.02,69.05,6586.0
2023-10-02 14:55:00,69.06,69.08,69.04,69.07,6340.0,69.06,69.08,69.04,69.07,6340.0
2023-10-02 15:00:00,69.08,69.15,69.07,69.14,16661.0,69.08,69.15,69.07,69.14,16661.0
2023-10-02 15:05:00,69.15,69.29,69.14,69.27,18687.0,69.15,69.29,69.14,69.27,18687.0
2023-10-02 15:10:00,69.26,69.27,69.19,69.19,10787.0,69.26,69.27,69.19,69.19,10787.0
2023-10-02 15:15:00,69.2,69.21,69.09,69.1,10694.0,69.2,69.21,69.09,69.1,10694.0
2023-10-02 15:20:00,69.09,69.2,69.08,69.17,13708.0,69.09,69.2,69.08,69.17,13708.0
2023-10-02 15:25:00,69.17,69.21,69.16,69.19,11369.0,69.17,69.21,69.16,69.19,11369.0
2023-10-02 15:30:00,69.18,69.3,69.16,69.26,12877.0,69.18,69.3,69.16,69.26,12877.0
2023-10-02 15:35:00,69.27,69.28,69.15,69.21,28301.0,69.27,69.28,69.15,69.21,28301.0
2023-10-02 15:40:00,69.22,69.28,69.2,69.24,19414.0,69.22,69.28,69.2,69.24,19414.0
2023-10-02 15:45:00,69.24,69.28,69.2,69.24,51659.0,69.24,69.28,69.2,69.24,51659.0
2023-10-02 15:50:00,69.25,69.3,69.14,69.3,67174.0,69.25,69.3,69.14,69.3,67174.0
2023-10-02 15:55:00,69.3,69.44,69.21,69.28,285461.0,69.3,69.44,69.21,69.28,285461.0
2023-10-03 09:30:00,68.81,68.91,68.72,68.73,25802.0,68.81,68.91,68.72,68.73,25802.0
2023-10-03 09:35:00,68.81,68.89,68.28,68.29,15717.0,68.81,68.89,68.28,68.29,15717.0
2023-10-03 09:40:00,68.3,68.56,68.18,68.48,18597.0,68.3,68.56,68.18,68.48,18597.0
2023-10-03 09:45:00,68.45,68.64,68.42,68.62,9922.0,68.45,68.64,68.42,68.62,9922.0
2023-10-03 09:50:00,68.61,68.61,68.34,68.36,13788.0,68.61,68.61,68.34,68.36,13788.0
2023-10-03 09:55:00,68.31,68.53,68.3,68.51,14467.0,68.31,68.53,68.3,68.51,14467.0
2023-10-03 10:00:00,68.53,68.53,68.27,68.4,25094.0,68.53,68.53,68.27,68.4,25094.0
2023-10-03 10:05:00,68.37,68.37,68.01,68.19,17235.0,68.37,68.37,68.01,68.19,17235.0
2023-10-03 10:10:00,68.19,68.55,68.18,68.44,36432.0,68.19,68.55,68.18,68.44,36432.0
2023-10-03 10:15:00,68.4,68.4,68.11,68.14,13691.0,68.4,68.4,68.11,68.14,13691.0
2023-10-03 10:20:00,68.18,68.23,68.01,68.06,12952.0,68.18,68.23,68.01,68.06,12952.0
2023-10-03 10:25:00,68.06,68.1,67.98,68.02,15336.0,68.06,68.1,67.98,68.02,15336.0
2023-10-03 10:30:00,68.02,68.17,67.9,67.93,29927.0,68.02,68.17,67.9,67.93,29927.0
2023-10-03 10:35:00,67.94,68.09,67.88,67.89,18238.0,67.94,68.09,67.88,67.89,18238.0
2023-10-03 10:40:00,67.86,68.02,67.85,67.95,18279.0,67.86,68.02,67.85,67.95,18279.0
2023-10-03 10:45:00,67.93,67.96,67.89,67.93,13390.0,67.93,67.96,67.89,67.93,13390.0
2023-10-03 10:50:00,67.98,68.0,67.73,67.84,12739.0,67.98,68.0,67.73,67.84,12739.0
2023-10-03 10:55:00,67.83,67.83,67.74,67.74,13986.0,67.83,67.83,67.74,67.74,13986.0
2023-10-03 11:00:00,67.71,67.75,67.62,67.63,17996.0,67.71,67.75,67.62,67.63,17996.0
2023-10-03 11:05:00,67.63,67.79,67.63,67.79,22858.0,67.63,67.79,67.63,67.79,22858.0
2023-10-03 11:10:00,67.8,67.85,67.73,67.84,16090.0,67.8,67.85,67.73,67.84,16090.0
2023-10-03 11:15:00,67.87,67.99,67.83,67.95,12591.0,67.87,67.99,67.83,67.95,12591.0
2023-10-03 11:20:00,67.95,67.95,67.87,67.92,16183.0,67.95,67.95,67.87,67.92,16183.0
2023-10-03 11:25:00,67.93,68.05,67.85,67.98,33551.0,67.93,68.05,67.85,67.98,33551.0
2023-10-03 11:30:00,67.99,68.04,67.85,68.03,16875.0,67.99,68.04,67.85,68.03,16875.0
2023-10-03 11:35:00,68.04,68.04,67.94,67.97,14820.0,68.04,68.04,67.94,67.97,14820.0
2023-10-03 11:40:00,67.98,68.01,67.93,67.99,19352.0,67.98,68.01,67.93,67.99,19352.0
2023-10-03 11:45:00,67.98,68.08,67.94,68.03,19520.0,67.98,68.08,67.94,68.03,19520.0
2023-10-03 11:50:00,68.03,68.2,68.03,68.18,10885.0,68.03,68.2,68.03,68.18,10885.0
2023-10-03 11:55:00,68.2,68.2,68.05,68.07,22460.0,68.2,68.2,68.05,68.07,22460.0
2023-10-03 12:00:00,68.07,68.13,68.06,68.06,28769.0,68.07,68.13,68.06,68.06,28769.0
2023-10-03 12:05:00,68.07,68.19,68.05,68.13,55580.0,68.07,68.19,68.05,68.13,55580.0
2023-10-03 12:10:00,68.13,68.28,68.12,68.28,14758.0,68.13,68.28,68.12,68.28,14758.0
2023-10-03 12:15:00,68.28,68.29,68.21,68.22,12654.0,68.28,68.29,68.21,68.22,12654.0
2023-10-03 12:20:00,68.21,68.21,68.1,68.17,12563.0,68.21,68.21,68.1,68.17,12563.0
2023-10-03 12:25:00,68.17,68.19,68.13,68.19,13287.0,68.17,68.19,68.13,68.19,13287.0
2023-10-03 12:30:00,68.2,68.33,68.15,68.31,41276.0,68.2,68.33,68.15,68.31,41276.0
2023-10-03 12:35:00,68.3,68.3,68.21,68.25,11731.0,68.3,68.3,68.21,68.25,11731.0
2023-10-03 12:40:00,68.25,68.31,68.15,68.17,22409.0,68.25,68.31,68.15,68.17,22409.0
2023-10-03 12:45:00,68.18,68.27,68.18,68.26,11315.0,68.18,68.27,68.18,68.26,11315.0
2023-10-03 12:50:00,68.26,68.31,68.21,68.21,8574.0,68.26,68.31,68.21,68.21,8574.0
2023-10-03 12:55:00,68.22,68.25,68.2,68.21,9806.0,68.22,68.25,68.2,68.21,9806.0
2023-10-03 13:00:00,68.22,68.34,68.22,68.32,10658.0,68.22,68.34,68.22,68.32,10658.0
2023-10-03 13:05:00,68.34,68.34,68.16,68.17,12639.0,68.34,68.34,68.16,68.17,12639.0
2023-10-03 13:10:00,68.18,68.23,68.13,68.14,22168.0,68.18,68.23,68.13,68.14,22168.0
2023-10-03 13:15:00,68.16,68.17,68.06,68.09,21655.0,68.16,68.17,68.06,68.09,21655.0
2023-10-03 13:20:00,68.09,68.14,68.04,68.04,32778.0,68.09,68.14,68.04,68.04,32778.0
2023-10-03 13:25:00,68.05,68.14,68.04,68.14,7327.0,68.05,68.14,68.04,68.14,7327.0
2023-10-03 13:30:00,68.14,68.19,68.12,68.18,12136.0,68.14,68.19,68.12,68.18,12136.0
2023-10-03 13:35:00,68.18,68.25,68.11,68.11,8739.0,68.18,68.25,68.11,68.11,8739.0
2023-10-03 13:40:00,68.11,68.17,68.07,68.11,15761.0,68.11,68.17,68.07,68.11,15761.0
2023-10-03 13:45:00,68.11,68.12,68.0,68.02,10788.0,68.11,68.12,68.0,68.02,10788.0
2023-10-03 13:50:00,68.02,68.04,67.93,67.95,18460.0,68.02,68.04,67.93,67.95,18460.0
2023-10-03 13:55:00,67.95,67.97,67.87,67.92,24172.0,67.95,67.97,67.87,67.92,24172.0
2023-10-03 14:00:00,67.92,68.0,67.91,67.96,19269.0,67.92,68.0,67.91,67.96,19269.0
2023-10-03 14:05:00,67.97,67.97,67.81,67.83,8076.0,67.97,67.97,67.81,67.83,8076.0
2023-10-03 14:10:00,67.82,67.93,67.82,67.93,22257.0,67.82,67.93,67.82,67.93,22257.0
2023-10-03 14:15:00,67.92,67.97,67.89,67.97,15664.0,67.92,67.97,67.89,67.97,15664.0
2023-10-03 14:20:00,67.99,68.02,67.97,68.0,16052.0,67.99,68.02,67.97,68.0,16052.0
2023-10-03 14:25:00,68.01,68.09,68.0,68.06,14687.0,68.01,68.09,68.0,68.06,14687.0
2023-10-03 14:30:00,68.05,68.11,68.03,68.07,12470.0,68.05,68.11,68.03,68.07,12470.0
2023-10-03 14:35:00,68.08,68.12,68.03,68.07,15903.0,68.08,68.12,68.03,68.07,15903.0
2023-10-03 14:40:00,68.07,68.08,68.02,68.06,15659.0,68.07,68.08,68.02,68.06,15659.0
2023-10-03 14:45:00,68.05,68.11,68.05,68.08,25204.0,68.05,68.11,68.05,68.08,25204.0
2023-10-03 14:50:00,68.08,68.17,68.08,68.16,16301.0,68.08,68.17,68.08,68.16,16301.0
2023-10-03 14:55:00,68.16,68.17,68.12,68.13,9453.0,68.16,68.17,68.12,68.13,9453.0
2023-10-03 15:00:00,68.13,68.15,68.05,68.14,17484.0,68.13,68.15,68.05,68.14,17484.0
2023-10-03 15:05:00,68.14,68.14,68.03,68.06,17601.0,68.14,68.14,68.03,68.06,17601.0
2023-10-03 15:10:00,68.05,68.13,68.05,68.12,23846.0,68.05,68.13,68.05,68.12,23846.0
2023-10-03 15:15:00,68.11,68.23,68.1,68.23,47408.0,68.11,68.23,68.1,68.23,47408.0
2023-10-03 15:20:00,68.23,68.27,68.21,68.23,58741.0,68.23,68.27,68.21,68.23,58741.0
2023-10-03 15:25:00,68.21,68.23,68.17,68.18,19262.0,68.21,68.23,68.17,68.18,19262.0
2023-10-03 15:30:00,68.18,68.24,68.17,68.19,36321.0,68.18,68.24,68.17,68.19,36321.0
2023-10-03 15:35:00,68.19,68.28,68.18,68.26,30229.0,68.19,68.28,68.18,68.26,30229.0
2023-10-03 15:40:00,68.26,68.38,68.24,68.33,68026.0,68.26,68.38,68.24,68.33,68026.0
2023-10-03 15:45:00,68.33,68.36,68.27,68.31,48510.0,68.33,68.36,68.27,68.31,48510.0
2023-10-03 15:50:00,68.3,68.38,68.18,68.18,82681.0,68.3,68.38,68.18,68.18,82681.0
2023-10-03 15:55:00,68.18,68.25,68.16,68.24,193824.0,68.18,68.25,68.16,68.24,193824.0
2023-10-04 09:30:00,68.07,68.31,68.07,68.31,14598.0,68.07,68.31,68.07,68.31,14598.0
2023-10-04 09:35:00,68.24,68.51,68.12,68.37,7294.0,68.24,68.51,68.12,68.37,7294.0
2023-10-04 09:40:00,68.35,68.37,68.0,68.0,11386.0,68.35,68.37,68.0,68.0,11386.0
2023-10-04 09:45:00,68.02,68.08,67.93,68.02,7190.0,68.02,68.08,67.93,68.02,7190.0
2023-10-04 09:50:00,68.07,68.07,67.96,68.07,6787.0,68.07,68.07,67.96,68.07,6787.0
2023-10-04 09:55:00,68.07,68.23,68.07,68.23,9847.0,68.07,68.23,68.07,68.23,9847.0
2023-10-04 10:00:00,68.18,68.23,68.01,68.07,7915.0,68.18,68.23,68.01,68.07,7915.0
2023-10-04 10:05:00,68.06,68.11,67.94,68.0,7827.0,68.06,68.11,67.94,68.0,7827.0
2023-10-04 10:10:00,68.02,68.08,67.98,68.06,8653.0,68.02,68.08,67.98,68.06,8653.0
2023-10-04 10:15:00,68.04,68.15,68.0,68.01,11290.0,68.04,68.15,68.0,68.01,11290.0
2023-10-04 10:20:00,68.01,68.01,67.84,67.88,9031.0,68.01,68.01,67.84,67.88,9031.0
2023-10-04 10:25:00,67.86,67.88,67.77,67.86,7752.0,67.86,67.88,67.77,67.86,7752.0
2023-10-04 10:30:00,67.86,67.93,67.86,67.91,8647.0,67.86,67.93,67.86,67.91,8647.0
2023-10-04 10:35:00,67.92,68.0,67.9,67.9,7189.0,67.92,68.0,67.9,67.9,7189.0
2023-10-04 10:40:00,67.91,67.96,67.87,67.87,7253.0,67.91,67.96,67.87,67.87,7253.0
2023-10-04 10:45:00,67.89,67.9,67.77,67.87,8478.0,67.89,67.9,67.77,67.87,8478.0
2023-10-04 10:50:00,67.88,68.04,67.88,68.04,8407.0,67.88,68.04,67.88,68.04,8407.0
2023-10-04 10:55:00,68.06,68.14,67.98,68.14,4664.0,68.06,68.14,67.98,68.14,4664.0
2023-10-04 11:00:00,68.15,68.28,68.15,68.26,9398.0,68.15,68.28,68.15,68.26,9398.0
2023-10-04 11:05:00,68.27,68.33,68.25,68.25,15770.0,68.27,68.33,68.25,68.25,15770.0
2023-10-04 11:10:00,68.26,68.35,68.25,68.25,9417.0,68.26,68.35,68.25,68.25,9417.0
2023-10-04 11:15:00,68.24,68.28,68.2,68.26,8454.0,68.24,68.28,68.2,68.26,8454.0
2023-10-04 11:20:00,68.27,68.27,68.09,68.21,27897.0,68.27,68.27,68.09,68.21,27897.0
2023-10-04 11:25:00,68.22,68.31,68.22,68.3,8759.0,68.22,68.31,68.22,68.3,8759.0
2023-10-04 11:30:00,68.31,68.35,68.2,68.21,9135.0,68.31,68.35,68.2,68.21,9135.0
2023-10-04 11:35:00,68.19,68.25,68.16,68.2,8237.0,68.19,68.25,68.16,68.2,8237.0
2023-10-04 11:40:00,68.19,68.25,68.12,68.24,5698.0,68.19,68.25,68.12,68.24,5698.0
2023-10-04 11:45:00,68.25,68.37,68.21,68.32,8877.0,68.25,68.37,68.21,68.32,8877.0
2023-10-04 11:50:00,68.31,68.34,68.26,68.29,6967.0,68.31,68.34,68.26,68.29,6967.0
2023-10-04 11:55:00,68.31,68.37,68.3,68.37,8379.0,68.31,68.37,68.3,68.37,8379.0
2023-10-04 12:00:00,68.38,68.43,68.36,68.39,6436.0,68.38,68.43,68.36,68.39,6436.0
2023-10-04 12:05:00,68.39,68.49,68.38,68.46,8900.0,68.39,68.49,68.38,68.46,8900.0
2023-10-04 12:10:00,68.46,68.52,68.46,68.49,7817.0,68.46,68.52,68.46,68.49,7817.0
2023-10-04 12:15:00,68.53,68.66,68.45,68.66,11429.0,68.53,68.66,68.45,68.66,11429.0
2023-10-04 12:20:00,68.66,68.69,68.6,68.66,9025.0,68.66,68.69,68.6,68.66,9025.0
2023-10-04 12:25:00,68.65,68.73,68.64,68.72,11503.0,68.65,68.73,68.64,68.72,11503.0
2023-10-04 12:30:00,68.73,68.8,68.72,68.79,12309.0,68.73,68.8,68.72,68.79,12309.0
2023-10-04 12:35:00,68.8,68.8,68.68,68.7,9225.0,68.8,68.8,68.68,68.7,9225.0
2023-10-04 12:40:00,68.7,68.7,68.55,68.55,10670.0,68.7,68.7,68.55,68.55,10670.0
2023-10-04 12:45:00,68.56,68.59,68.51,68.51,7413.0,68.56,68.59,68.51,68.51,7413.0
2023-10-04 12:50:00,68.52,68.55,68.5,68.52,9147.0,68.52,68.55,68.5,68.52,9147.0
2023-10-04 12:55:00,68.52,68.58,68.51,68.55,5928.0,68.52,68.58,68.51,68.55,5928.0
2023-10-04 13:00:00,68.56,68.56,68.51,68.52,8413.0,68.56,68.56,68.51,68.52,8413.0
2023-10-04 13:05:00,68.51,68.58,68.47,68.58,7687.0,68.51,68.58,68.47,68.58,7687.0
2023-10-04 13:10:00,68.56,68.56,68.48,68.48,8216.0,68.56,68.56,68.48,68.48,8216.0
2023-10-04 13:15:00,68.49,68.56,68.49,68.52,10861.0,68.49,68.56,68.49,68.52,10861.0
2023-10-04 13:20:00,68.53,68.59,68.52,68.55,12016.0,68.53,68.59,68.52,68.55,12016.0
2023-10-04 13:25:00,68.56,68.61,68.52,68.56,10879.0,68.56,68.61,68.52,68.56,10879.0
2023-10-04 13:30:00,68.55,68.57,68.51,68.55,9103.0,68.55,68.57,68.51,68.55,9103.0
2023-10-04 13:35:00,68.57,68.59,68.52,68.57,9022.0,68.57,68.59,68.52,68.57,9022.0
2023-10-04 13:40:00,68.58,68.59,68.52,68.57,9574.0,68.58,68.59,68.52,68.57,9574.0
2023-10-04 13:45:00,68.56,68.57,68.42,68.42,22000.0,68.56,68.57,68.42,68.42,22000.0
2023-10-04 13:50:00,68.42,68.46,68.38,68.4,13313.0,68.42,68.46,68.38,68.4,13313.0
2023-10-04 13:55:00,68.4,68.5,68.35,68.49,10574.0,68.4,68.5,68.35,68.49,10574.0
2023-10-04 14:00:00,68.49,68.51,68.42,68.45,9442.0,68.49,68.51,68.42,68.45,9442.0
2023-10-04 14:05:00,68.45,68.46,68.38,68.43,8441.0,68.45,68.46,68.38,68.43,8441.0
2023-10-04 14:10:00,68.41,68.54,68.41,68.53,12191.0,68.41,68.54,68.41,68.53,12191.0
2023-10-04 14:15:00,68.53,68.56,68.49,68.54,11254.0,68.53,68.56,68.49,68.54,11254.0
2023-10-04 14:20:00,68.57,68.57,68.44,68.45,9670.0,68.57,68.57,68.44,68.45,9670.0
2023-10-04 14:25:00,68.45,68.57,68.45,68.54,10179.0,68.45,68.57,68.45,68.54,10179.0
2023-10-04 14:30:00,68.55,68.6,68.53,68.59,8163.0,68.55,68.6,68.53,68.59,8163.0
2023-10-04 14:35:00,68.57,68.6,68.53,68.59,10022.0,68.57,68.6,68.53,68.59,10022.0
2023-10-04 14:40:00,68.58,68.6,68.54,68.6,12624.0,68.58,68.6,68.54,68.6,12624.0
2023-10-04 14:45:00,68.59,68.67,68.57,68.67,12282.0,68.59,68.67,68.57,68.67,12282.0
2023-10-04 14:50:00,68.65,68.69,68.63,68.65,9884.0,68.65,68.69,68.63,68.65,9884.0
2023-10-04 14:55:00,68.65,68.72,68.63,68.71,14175.0,68.65,68.72,68.63,68.71,14175.0
2023-10-04 15:00:00,68.71,68.74,68.67,68.7,14235.0,68.71,68.74,68.67,68.7,14235.0
2023-10-04 15:05:00,68.72,68.74,68.66,68.74,11300.0,68.72,68.74,68.66,68.74,11300.0
2023-10-04 15:10:00,68.74,68.82,68.73,68.8,12837.0,68.74,68.82,68.73,68.8,12837.0
2023-10-04 15:15:00,68.79,68.93,68.78,68.92,17498.0,68.79,68.93,68.78,68.92,17498.0
2023-10-04 15:20:00,68.91,68.99,68.9,68.93,31307.0,68.91,68.99,68.9,68.93,31307.0
2023-10-04 15:25:00,68.92,68.94,68.89,68.92,17793.0,68.92,68.94,68.89,68.92,17793.0
2023-10-04 15:30:00,68.92,68.97,68.85,68.94,29647.0,68.92,68.97,68.85,68.94,29647.0
2023-10-04 15:35:00,68.93,69.0,68.92,68.93,27738.0,68.93,69.0,68.92,68.93,27738.0
2023-10-04 15:40:00,68.94,69.1,68.94,69.06,20182.0,68.94,69.1,68.94,69.06,20182.0
2023-10-04 15:45:00,69.06,69.12,68.97,68.98,36371.0,69.06,69.12,68.97,68.98,36371.0
2023-10-04 15:50:00,68.97,69.11,68.92,69.1,40791.0,68.97,69.11,68.92,69.1,40791.0
2023-10-04 15:55:00,69.11,69.12,68.97,68.97,190241.0,69.11,69.12,68.97,68.97,190241.0
2023-10-05 09:30:00,69.09,69.37,69.09,69.27,20794.0,69.09,69.37,69.09,69.27,20794.0
2023-10-05 09:35:00,69.32,69.4,69.19,69.3,4900.0,69.32,69.4,69.19,69.3,4900.0
2023-10-05 09:40:00,69.34,69.45,69.32,69.35,15675.0,69.34,69.45,69.32,69.35,15675.0
2023-10-05 09:45:00,69.39,69.46,69.21,69.31,21735.0,69.39,69.46,69.21,69.31,21735.0
2023-10-05 09:50:00,69.29,69.29,69.01,69.06,19741.0,69.29,69.29,69.01,69.06,19741.0
2023-10-05 09:55:00,69.1,69.1,68.91,69.02,20220.0,69.1,69.1,68.91,69.02,20220.0
2023-10-05 10:00:00,69.05,69.08,68.8,68.84,12733.0,69.05,69.08,68.8,68.84,12733.0
2023-10-05 10:05:00,68.9,68.94,68.81,68.94,8080.0,68.9,68.94,68.81,68.94,8080.0
2023-10-05 10:10:00,68.93,69.28,68.93,69.28,10312.0,68.93,69.28,68.93,69.28,10312.0
2023-10-05 10:15:00,69.25,69.25,69.16,69.21,5974.0,69.25,69.25,69.16,69.21,5974.0
2023-10-05 10:20:00,69.22,69.3,69.19,69.22,7725.0,69.22,69.3,69.19,69.22,7725.0
2023-10-05 10:25:00,69.22,69.24,69.06,69.11,10430.0,69.22,69.24,69.06,69.11,10430.0
2023-10-05 10:30:00,69.11,69.11,68.99,69.0,7855.0,69.11,69.11,68.99,69.0,7855.0
2023-10-05 10:35:00,69.01,69.15,68.83,68.84,153516.0,69.01,69.15,68.83,68.84,153516.0
2023-10-05 10:40:00,68.81,69.02,68.77,68.97,9565.0,68.81,69.02,68.77,68.97,9565.0
2023-10-05 10:45:00,68.95,69.05,68.93,69.03,5104.0,68.95,69.05,68.93,69.03,5104.0
2023-10-05 10:50:00,69.01,69.04,68.92,68.96,13412.0,69.01,69.04,68.92,68.96,13412.0
2023-10-05 10:55:00,68.95,68.95,68.86,68.9,12129.0,68.95,68.95,68.86,68.9,12129.0
2023-10-05 11:00:00,68.89,68.89,68.71,68.73,13313.0,68.89,68.89,68.71,68.73,13313.0
2023-10-05 11:05:00,68.73,68.78,68.62,68.64,11794.0,68.73,68.78,68.62,68.64,11794.0
2023-10-05 11:10:00,68.65,68.76,68.64,68.7,10373.0,68.65,68.76,68.64,68.7,10373.0
2023-10-05 11:15:00,68.69,68.73,68.66,68.72,10941.0,68.69,68.73,68.66,68.72,10941.0
2023-10-05 11:20:00,68.73,68.76,68.69,68.76,8896.0,68.73,68.76,68.69,68.76,8896.0
2023-10-05 11:25:00,68.73,68.73,68.6,68.66,11555.0,68.73,68.73,68.6,68.66,11555.0
2023-10-05 11:30:00,68.67,68.7,68.55,68.6,9280.0,68.67,68.7,68.55,68.6,9280.0
2023-10-05 11:35:00,68.61,68.72,68.59,68.61,11530.0,68.61,68.72,68.59,68.61,11530.0
2023-10-05 11:40:00,68.6,68.63,68.43,68.43,10749.0,68.6,68.63,68.43,68.43,10749.0
2023-10-05 11:45:00,68.44,68.5,68.42,68.46,20607.0,68.44,68.5,68.42,68.46,20607.0
2023-10-05 11:50:00,68.44,68.46,68.36,68.38,14486.0,68.44,68.46,68.36,68.38,14486.0
2023-10-05 11:55:00,68.36,68.39,68.29,68.38,18146.0,68.36,68.39,68.29,68.38,18146.0
2023-10-05 12:00:00,68.36,68.43,68.32,68.38,13056.0,68.36,68.43,68.32,68.38,13056.0
2023-10-05 12:05:00,68.38,68.5,68.38,68.48,12450.0,68.38,68.5,68.38,68.48,12450.0
2023-10-05 12:10:00,68.49,68.51,68.44,68.45,11949.0,68.49,68.51,68.44,68.45,11949.0
2023-10-05 12:15:00,68.44,68.55,68.4,68.54,8477.0,68.44,68.55,68.4,68.54,8477.0
2023-10-05 12:20:00,68.56,68.67,68.56,68.65,12075.0,68.56,68.67,68.56,68.65,12075.0
2023-10-05 12:25:00,68.64,68.7,68.63,68.66,8689.0,68.64,68.7,68.63,68.66,8689.0
2023-10-05 12:30:00,68.68,68.73,68.65,68.7,12546.0,68.68,68.73,68.65,68.7,12546.0
2023-10-05 12:35:00,68.7,68.71,68.63,68.63,17163.0,68.7,68.71,68.63,68.63,17163.0
2023-10-05 12:40:00,68.63,68.67,68.6,68.6,17952.0,68.63,68.67,68.6,68.6,17952.0
2023-10-05 12:45:00,68.6,68.61,68.49,68.5,6145.0,68.6,68.61,68.49,68.5,6145.0
2023-10-05 12:50:00,68.5,68.59,68.49,68.59,5107.0,68.5,68.59,68.49,68.59,5107.0
2023-10-05 12:55:00,68.59,68.62,68.54,68.59,6549.0,68.59,68.62,68.54,68.59,6549.0
2023-10-05 13:00:00,68.59,68.61,68.55,68.55,8736.0,68.59,68.61,68.55,68.55,8736.0
2023-10-05 13:05:00,68.59,68.59,68.54,68.55,4649.0,68.59,68.59,68.54,68.55,4649.0
2023-10-05 13:10:00,68.57,68.62,68.56,68.62,7807.0,68.57,68.62,68.56,68.62,7807.0
2023-10-05 13:15:00,68.64,68.7,68.6,68.64,8787.0,68.64,68.7,68.6,68.64,8787.0
2023-10-05 13:20:00,68.65,68.73,68.65,68.71,5260.0,68.65,68.73,68.65,68.71,5260.0
2023-10-05 13:25:00,68.72,68.73,68.68,68.71,5108.0,68.72,68.73,68.68,68.71,5108.0
2023-10-05 13:30:00,68.71,68.88,68.67,68.87,7403.0,68.71,68.88,68.67,68.87,7403.0
2023-10-05 13:35:00,68.9,68.95,68.89,68.89,3842.0,68.9,68.95,68.89,68.89,3842.0
2023-10-05 13:40:00,68.9,68.94,68.9,68.94,5089.0,68.9,68.94,68.9,68.94,5089.0
2023-10-05 13:45:00,68.94,68.95,68.82,68.84,7394.0,68.94,68.95,68.82,68.84,7394.0
2023-10-05 13:50:00,68.84,68.91,68.84,68.88,8612.0,68.84,68.91,68.84,68.88,8612.0
2023-10-05 13:55:00,68.87,68.91,68.86,68.88,7772.0,68.87,68.91,68.86,68.88,7772.0
2023-10-05 14:00:00,68.88,68.95,68.88,68.92,6056.0,68.88,68.95,68.88,68.92,6056.0
2023-10-05 14:05:00,68.9,68.93,68.89,68.91,5737.0,68.9,68.93,68.89,68.91,5737.0
2023-10-05 14:10:00,68.92,68.93,68.89,68.9,4638.0,68.92,68.93,68.89,68.9,4638.0
2023-10-05 14:15:00,68.9,68.94,68.9,68.93,6179.0,68.9,68.94,68.9,68.93,6179.0
2023-10-05 14:20:00,68.95,68.99,68.93,68.96,9010.0,68.95,68.99,68.93,68.96,9010.0
2023-10-05 14:25:00,68.96,69.03,68.95,69.03,8436.0,68.96,69.03,68.95,69.03,8436.0
2023-10-05 14:30:00,69.04,69.1,69.04,69.05,17538.0,69.04,69.1,69.04,69.05,17538.0
2023-10-05 14:35:00,69.05,69.11,69.02,69.09,7791.0,69.05,69.11,69.02,69.09,7791.0
2023-10-05 14:40:00,69.1,69.13,69.04,69.04,9514.0,69.1,69.13,69.04,69.04,9514.0
2023-10-05 14:45:00,69.05,69.07,69.03,69.06,8887.0,69.05,69.07,69.03,69.06,8887.0
2023-10-05 14:50:00,69.06,69.08,69.04,69.08,9689.0,69.06,69.08,69.04,69.08,9689.0
2023-10-05 14:55:00,69.08,69.09,69.02,69.05,14353.0,69.08,69.09,69.02,69.05,14353.0
2023-10-05 15:00:00,69.06,69.09,69.05,69.09,8795.0,69.06,69.09,69.05,69.09,8795.0
2023-10-05 15:05:00,69.1,69.12,69.05,69.06,11951.0,69.1,69.12,69.05,69.06,11951.0
2023-10-05 15:10:00,69.06,69.07,68.97,68.98,17908.0,69.06,69.07,68.97,68.98,17908.0
2023-10-05 15:15:00,68.98,69.02,68.95,68.97,16993.0,68.98,69.02,68.95,68.97,16993.0
2023-10-05 15:20:00,68.98,69.06,68.97,69.01,17245.0,68.98,69.06,68.97,69.01,17245.0
2023-10-05 15:25:00,69.02,69.09,69.0,69.08,17667.0,69.02,69.09,69.0,69.08,17667.0
2023-10-05 15:30:00,69.09,69.11,69.06,69.07,18073.0,69.09,69.11,69.06,69.07,18073.0
2023-10-05 15:35:00,69.08,69.13,68.96,68.97,26320.0,69.08,69.13,68.96,68.97,26320.0
2023-10-05 15:40:00,68.97,68.99,68.91,68.98,37652.0,68.97,68.99,68.91,68.98,37652.0
2023-10-05 15:45:00,68.97,69.06,68.95,68.98,49012.0,68.97,69.06,68.95,68.98,49012.0
2023-10-05 15:50:00,68.98,69.02,68.88,68.92,85389.0,68.98,69.02,68.88,68.92,85389.0
2023-10-05 15:55:00,68.92,69.05,68.91,69.03,213500.0,68.92,69.05,68.91,69.03,213500.0
2023-10-06 09:30:00,68.91,69.25,68.91,69.17,23045.0,68.91,69.25,68.91,69.17,23045.0
2023-10-06 09:35:00,69.16,69.24,69.06,69.21,10425.0,69.16,69.24,69.06,69.21,10425.0
2023-10-06 09:40:00,69.23,69.41,69.17,69.17,11417.0,69.23,69.41,69.17,69.17,11417.0
2023-10-06 09:45:00,69.14,69.3,69.14,69.26,9504.0,69.14,69.3,69.14,69.26,9504.0
2023-10-06 09:50:00,69.26,69.28,69.18,69.18,12035.0,69.26,69.28,69.18,69.18,12035.0
2023-10-06 09:55:00,69.18,69.25,69.08,69.25,7906.0,69.18,69.25,69.08,69.25,7906.0
2023-10-06 10:00:00,69.25,69.28,69.05,69.12,21761.0,69.25,69.28,69.05,69.12,21761.0
2023-10-06 10:05:00,69.11,69.11,69.01,69.06,4959.0,69.11,69.11,69.01,69.06,4959.0
2023-10-06 10:10:00,69.03,69.23,68.99,69.23,10730.0,69.03,69.23,68.99,69.23,10730.0
2023-10-06 10:15:00,69.24,69.32,69.2,69.3,9262.0,69.24,69.32,69.2,69.3,9262.0
2023-10-06 10:20:00,69.32,69.47,69.31,69.45,11872.0,69.32,69.47,69.31,69.45,11872.0
2023-10-06 10:25:00,69.45,69.56,69.4,69.42,16350.0,69.45,69.56,69.4,69.42,16350.0
2023-10-06 10:30:00,69.48,69.63,69.48,69.62,29250.0,69.48,69.63,69.48,69.62,29250.0
2023-10-06 10:35:00,69.62,69.81,69.61,69.81,23777.0,69.62,69.81,69.61,69.81,23777.0
2023-10-06 10:40:00,69.83,69.85,69.73,69.73,14755.0,69.83,69.85,69.73,69.73,14755.0
2023-10-06 10:45:00,69.73,69.76,69.66,69.7,11357.0,69.73,69.76,69.66,69.7,11357.0
2023-10-06 10:50:00,69.72,69.77,69.67,69.67,6544.0,69.72,69.77,69.67,69.67,6544.0
2023-10-06 10:55:00,69.69,69.76,69.66,69.71,15628.0,69.69,69.76,69.66,69.71,15628.0
2023-10-06 11:00:00,69.69,69.73,69.55,69.64,13068.0,69.69,69.73,69.55,69.64,13068.0
2023-10-06 11:05:00,69.65,69.85,69.62,69.78,61497.0,69.65,69.85,69.62,69.78,61497.0
2023-10-06 11:10:00,69.79,69.85,69.76,69.81,29875.0,69.79,69.85,69.76,69.81,29875.0
2023-10-06 11:15:00,69.8,69.96,69.75,69.88,93616.0,69.8,69.96,69.75,69.88,93616.0
2023-10-06 11:20:00,69.9,69.98,69.87,69.91,113882.0,69.9,69.98,69.87,69.91,113882.0
2023-10-06 11:25:00,69.93,70.24,69.93,70.14,59129.0,69.93,70.24,69.93,70.14,59129.0
2023-10-06 11:30:00,70.18,70.27,70.17,70.18,25029.0,70.18,70.27,70.17,70.18,25029.0
2023-10-06 11:35:00,70.19,70.25,70.1,70.11,10684.0,70.19,70.25,70.1,70.11,10684.0
2023-10-06 11:40:00,70.09,70.31,70.07,70.3,13588.0,70.09,70.31,70.07,70.3,13588.0
2023-10-06 11:45:00,70.31,70.31,70.22,70.28,7815.0,70.31,70.31,70.22,70.28,7815.0
2023-10-06 11:50:00,70.28,70.35,70.25,70.33,27496.0,70.28,70.35,70.25,70.33,27496.0
2023-10-06 11:55:00,70.34,70.49,70.33,70.41,23295.0,70.34,70.49,70.33,70.41,23295.0
2023-10-06 12:00:00,70.44,70.47,70.39,70.41,19270.0,70.44,70.47,70.39,70.41,19270.0
2023-10-06 12:05:00,70.42,70.42,70.31,70.38,10351.0,70.42,70.42,70.31,70.38,10351.0
2023-10-06 12:10:00,70.37,70.37,70.3,70.31,4695.0,70.37,70.37,70.3,70.31,4695.0
2023-10-06 12:15:00,70.31,70.32,70.23,70.27,25592.0,70.31,70.32,70.23,70.27,25592.0
2023-10-06 12:20:00,70.26,70.27,70.15,70.16,13866.0,70.26,70.27,70.15,70.16,13866.0
2023-10-06 12:25:00,70.16,70.25,70.13,70.19,20904.0,70.16,70.25,70.13,70.19,20904.0
2023-10-06 12:30:00,70.21,70.24,70.17,70.17,5686.0,70.21,70.24,70.17,70.17,5686.0
2023-10-06 12:35:00,70.13,70.25,70.11,70.25,10013.0,70.13,70.25,70.11,70.25,10013.0
2023-10-06 12:40:00,70.24,70.3,70.24,70.26,14299.0,70.24,70.3,70.24,70.26,14299.0
2023-10-06 12:45:00,70.26,70.33,70.25,70.33,8205.0,70.26,70.33,70.25,70.33,8205.0
2023-10-06 12:50:00,70.32,70.35,70.22,70.23,16675.0,70.32,70.35,70.22,70.23,16675.0
2023-10-06 12:55:00,70.22,70.34,70.22,70.31,13188.0,70.22,70.34,70.22,70.31,13188.0
2023-10-06 13:00:00,70.31,70.4,70.31,70.4,11308.0,70.31,70.4,70.31,70.4,11308.0
2023-10-06 13:05:00,70.4,70.44,70.38,70.44,18915.0,70.4,70.44,70.38,70.44,18915.0
2023-10-06 13:10:00,70.43,70.51,70.35,70.51,24089.0,70.43,70.51,70.35,70.51,24089.0
2023-10-06 13:15:00,70.51,70.52,70.3,70.33,35454.0,70.51,70.52,70.3,70.33,35454.0
2023-10-06 13:20:00,70.33,70.33,70.23,70.31,17319.0,70.33,70.33,70.23,70.31,17319.0
2023-10-06 13:25:00,70.31,70.42,70.3,70.4,10132.0,70.31,70.42,70.3,70.4,10132.0
2023-10-06 13:30:00,70.41,70.51,70.41,70.49,14374.0,70.41,70.51,70.41,70.49,14374.0
2023-10-06 13:35:00,70.49,70.49,70.23,70.3,18503.0,70.49,70.49,70.23,70.3,18503.0
2023-10-06 13:40:00,70.31,70.36,70.27,70.3,5385.0,70.31,70.36,70.27,70.3,5385.0
2023-10-06 13:45:00,70.3,70.34,70.29,70.31,6827.0,70.3,70.34,70.29,70.31,6827.0
2023-10-06 13:50:00,70.31,70.32,70.22,70.27,5774.0,70.31,70.32,70.22,70.27,5774.0
2023-10-06 13:55:00,70.26,70.28,70.22,70.22,6862.0,70.26,70.28,70.22,70.22,6862.0
2023-10-06 14:00:00,70.21,70.23,70.17,70.18,5398.0,70.21,70.23,70.17,70.18,5398.0
2023-10-06 14:05:00,70.18,70.18,70.12,70.13,11193.0,70.18,70.18,70.12,70.13,11193.0
2023-10-06 14:10:00,70.13,70.15,70.1,70.1,8773.0,70.13,70.15,70.1,70.1,8773.0
2023-10-06 14:15:00,70.09,70.11,70.07,70.09,7616.0,70.09,70.11,70.07,70.09,7616.0
2023-10-06 14:20:00,70.09,70.14,70.09,70.12,4581.0,70.09,70.14,70.09,70.12,4581.0
2023-10-06 14:25:00,70.12,70.18,70.11,70.16,7200.0,70.12,70.18,70.11,70.16,7200.0
2023-10-06 14:30:00,70.16,70.19,70.12,70.13,15288.0,70.16,70.19,70.12,70.13,15288.0
2023-10-06 14:35:00,70.14,70.15,70.07,70.13,36496.0,70.14,70.15,70.07,70.13,36496.0
2023-10-06 14:40:00,70.14,70.28,70.14,70.28,12313.0,70.14,70.28,70.14,70.28,12313.0
2023-10-06 14:45:00,70.27,70.28,70.23,70.25,8380.0,70.27,70.28,70.23,70.25,8380.0
2023-10-06 14:50:00,70.25,70.36,70.24,70.36,15502.0,70.25,70.36,70.24,70.36,15502.0
2023-10-06 14:55:00,70.36,70.44,70.34,70.41,18417.0,70.36,70.44,70.34,70.41,18417.0
2023-10-06 15:00:00,70.42,70.42,70.28,70.28,20752.0,70.42,70.42,70.28,70.28,20752.0
2023-10-06 15:05:00,70.27,70.42,70.27,70.42,14428.0,70.27,70.42,70.27,70.42,14428.0
2023-10-06 15:10:00,70.43,70.43,70.35,70.35,15356.0,70.43,70.43,70.35,70.35,15356.0
2023-10-06 15:15:00,70.35,70.35,70.28,70.32,8624.0,70.35,70.35,70.28,70.32,8624.0
2023-10-06 15:20:00,70.31,70.34,70.3,70.31,12872.0,70.31,70.34,70.3,70.31,12872.0
2023-10-06 15:25:00,70.31,70.33,70.26,70.27,23502.0,70.31,70.33,70.26,70.27,23502.0
2023-10-06 15:30:00,70.29,70.41,70.29,70.34,18106.0,70.29,70.41,70.29,70.34,18106.0
2023-10-06 15:35:00,70.34,70.38,70.32,70.35,12358.0,70.34,70.38,70.32,70.35,12358.0
2023-10-06 15:40:00,70.36,70.37,70.27,70.3,21854.0,70.36,70.37,70.27,70.3,21854.0
2023-10-06 15:45:00,70.29,70.32,70.23,70.31,35086.0,70.29,70.32,70.23,70.31,35086.0
2023-10-06 15:50:00,70.31,70.33,70.19,70.2,70197.0,70.31,70.33,70.19,70.2,70197.0
2023-10-06 15:55:00,70.2,70.25,70.18,70.22,144552.0,70.2,70.25,70.18,70.22,144552.0
2023-10-09 09:30:00,69.79,70.55,69.79,70.51,41695.0,69.79,70.55,69.79,70.51,41695.0
2023-10-09 09:35:00,70.44,70.48,70.15,70.26,17090.0,70.44,70.48,70.15,70.26,17090.0
2023-10-09 09:40:00,70.28,70.28,70.01,70.17,23558.0,70.28,70.28,70.01,70.17,23558.0
2023-10-09 09:45:00,70.17,70.42,70.12,70.38,30216.0,70.17,70.42,70.12,70.38,30216.0
2023-10-09 09:50:00,70.39,70.5,70.22,70.5,24488.0,70.39,70.5,70.22,70.5,24488.0
2023-10-09 09:55:00,70.54,70.7,70.52,70.63,15083.0,70.54,70.7,70.52,70.63,15083.0
2023-10-09 10:00:00,70.63,70.7,70.54,70.54,24359.0,70.63,70.7,70.54,70.54,24359.0
2023-10-09 10:05:00,70.5,70.64,70.49,70.59,12544.0,70.5,70.64,70.49,70.59,12544.0
2023-10-09 10:10:00,70.61,70.74,70.6,70.71,13499.0,70.61,70.74,70.6,70.71,13499.0
2023-10-09 10:15:00,70.71,70.74,70.61,70.61,14945.0,70.71,70.74,70.61,70.61,14945.0
2023-10-09 10:20:00,70.6,70.6,70.4,70.43,9122.0,70.6,70.6,70.4,70.43,9122.0
2023-10-09 10:25:00,70.41,70.5,70.37,70.49,11971.0,70.41,70.5,70.37,70.49,11971.0
2023-10-09 10:30:00,70.49,70.55,70.32,70.34,20278.0,70.49,70.55,70.32,70.34,20278.0
2023-10-09 10:35:00,70.34,70.51,70.32,70.46,12521.0,70.34,70.51,70.32,70.46,12521.0
2023-10-09 10:40:00,70.46,70.62,70.41,70.6,13668.0,70.46,70.62,70.41,70.6,13668.0
2023-10-09 10:45:00,70.59,70.62,70.52,70.52,13633.0,70.59,70.62,70.52,70.52,13633.0
2023-10-09 10:50:00,70.51,70.59,70.37,70.48,42448.0,70.51,70.59,70.37,70.48,42448.0
2023-10-09 10:55:00,70.48,70.55,70.47,70.54,11852.0,70.48,70.55,70.47,70.54,11852.0
2023-10-09 11:00:00,70.54,70.59,70.5,70.53,17819.0,70.54,70.59,70.5,70.53,17819.0
2023-10-09 11:05:00,70.54,70.58,70.42,70.51,12316.0,70.54,70.58,70.42,70.51,12316.0
2023-10-09 11:10:00,70.51,70.69,70.51,70.64,26219.0,70.51,70.69,70.51,70.64,26219.0
2023-10-09 11:15:00,70.64,70.71,70.63,70.67,15222.0,70.64,70.71,70.63,70.67,15222.0
2023-10-09 11:20:00,70.68,70.69,70.57,70.63,15306.0,70.68,70.69,70.57,70.63,15306.0
2023-10-09 11:25:00,70.62,70.69,70.59,70.63,10429.0,70.62,70.69,70.59,70.63,10429.0
2023-10-09 11:30:00,70.63,70.66,70.58,70.61,10103.0,70.63,70.66,70.58,70.61,10103.0
2023-10-09 11:35:00,70.62,70.65,70.57,70.65,17658.0,70.62,70.65,70.57,70.65,17658.0
2023-10-09 11:40:00,70.65,70.66,70.57,70.62,9635.0,70.65,70.66,70.57,70.62,9635.0
2023-10-09 11:45:00,70.62,70.66,70.46,70.48,11415.0,70.62,70.66,70.46,70.48,11415.0
2023-10-09 11:50:00,70.48,70.55,70.47,70.52,7991.0,70.48,70.55,70.47,70.52,7991.0
2023-10-09 11:55:00,70.51,70.59,70.49,70.57,12882.0,70.51,70.59,70.49,70.57,12882.0
2023-10-09 12:00:00,70.58,70.59,70.52,70.56,10075.0,70.58,70.59,70.52,70.56,10075.0
2023-10-09 12:05:00,70.55,70.63,70.55,70.62,6627.0,70.55,70.63,70.55,70.62,6627.0
2023-10-09 12:10:00,70.62,70.68,70.62,70.68,4425.0,70.62,70.68,70.62,70.68,4425.0
2023-10-09 12:15:00,70.68,70.68,70.62,70.66,8072.0,70.68,70.68,70.62,70.66,8072.0
2023-10-09 12:20:00,70.66,70.66,70.62,70.65,9655.0,70.66,70.66,70.62,70.65,9655.0
2023-10-09 12:25:00,70.65,70.67,70.63,70.63,6801.0,70.65,70.67,70.63,70.63,6801.0
2023-10-09 12:30:00,70.64,70.67,70.64,70.67,6410.0,70.64,70.67,70.64,70.67,6410.0
2023-10-09 12:35:00,70.67,70.67,70.61,70.61,8313.0,70.67,70.67,70.61,70.61,8313.0
2023-10-09 12:40:00,70.61,70.65,70.47,70.47,10978.0,70.61,70.65,70.47,70.47,10978.0
2023-10-09 12:45:00,70.47,70.47,70.4,70.42,14492.0,70.47,70.47,70.4,70.42,14492.0
2023-10-09 12:50:00,70.42,70.46,70.4,70.46,10714.0,70.42,70.46,70.4,70.46,10714.0
2023-10-09 12:55:00,70.46,70.46,70.38,70.39,7930.0,70.46,70.46,70.38,70.39,7930.0
2023-10-09 13:00:00,70.4,70.45,70.39,70.43,5958.0,70.4,70.45,70.39,70.43,5958.0
2023-10-09 13:05:00,70.42,70.47,70.41,70.45,7319.0,70.42,70.47,70.41,70.45,7319.0
2023-10-09 13:10:00,70.45,70.46,70.4,70.45,10388.0,70.45,70.46,70.4,70.45,10388.0
2023-10-09 13:15:00,70.45,70.49,70.45,70.47,8046.0,70.45,70.49,70.45,70.47,8046.0
2023-10-09 13:20:00,70.48,70.5,70.44,70.48,14213.0,70.48,70.5,70.44,70.48,14213.0
2023-10-09 13:25:00,70.48,70.55,70.48,70.53,7542.0,70.48,70.55,70.48,70.53,7542.0
2023-10-09 13:30:00,70.54,70.58,70.51,70.58,7605.0,70.54,70.58,70.51,70.58,7605.0
2023-10-09 13:35:00,70.58,70.65,70.55,70.64,7718.0,70.58,70.65,70.55,70.64,7718.0
2023-10-09 13:40:00,70.65,70.74,70.64,70.72,9696.0,70.65,70.74,70.64,70.72,9696.0
2023-10-09 13:45:00,70.73,70.77,70.71,70.76,11124.0,70.73,70.77,70.71,70.76,11124.0
2023-10-09 13:50:00,70.76,70.78,70.74,70.77,8896.0,70.76,70.78,70.74,70.77,8896.0
2023-10-09 13:55:00,70.77,70.81,70.73,70.78,17296.0,70.77,70.81,70.73,70.78,17296.0
2023-10-09 14:00:00,70.78,70.82,70.75,70.77,16082.0,70.78,70.82,70.75,70.77,16082.0
2023-10-09 14:05:00,70.77,70.77,70.55,70.68,44419.0,70.77,70.77,70.55,70.68,44419.0
2023-10-09 14:10:00,70.68,70.74,70.66,70.69,9068.0,70.68,70.74,70.66,70.69,9068.0
2023-10-09 14:15:00,70.69,70.75,70.66,70.73,14913.0,70.69,70.75,70.66,70.73,14913.0
2023-10-09 14:20:00,70.72,70.75,70.69,70.73,12240.0,70.72,70.75,70.69,70.73,12240.0
2023-10-09 14:25:00,70.72,70.77,70.72,70.72,11746.0,70.72,70.77,70.72,70.72,11746.0
2023-10-09 14:30:00,70.71,70.75,70.69,70.72,13651.0,70.71,70.75,70.69,70.72,13651.0
2023-10-09 14:35:00,70.72,70.74,70.71,70.74,10773.0,70.72,70.74,70.71,70.74,10773.0
2023-10-09 14:40:00,70.74,70.82,70.73,70.81,21010.0,70.74,70.82,70.73,70.81,21010.0
2023-10-09 14:45:00,70.8,70.8,70.72,70.74,14846.0,70.8,70.8,70.72,70.74,14846.0
2023-10-09 14:50:00,70.73,70.73,70.61,70.65,10979.0,70.73,70.73,70.61,70.65,10979.0
2023-10-09 14:55:00,70.65,70.68,70.64,70.67,10887.0,70.65,70.68,70.64,70.67,10887.0
2023-10-09 15:00:00,70.66,70.7,70.62,70.68,14604.0,70.66,70.7,70.62,70.68,14604.0
2023-10-09 15:05:00,70.7,70.73,70.65,70.67,22207.0,70.7,70.73,70.65,70.67,22207.0
2023-10-09 15:10:00,70.67,70.67,70.58,70.58,10152.0,70.67,70.67,70.58,70.58,10152.0
2023-10-09 15:15:00,70.58,70.64,70.55,70.57,17271.0,70.58,70.64,70.55,70.57,17271.0
2023-10-09 15:20:00,70.57,70.58,70.51,70.55,25334.0,70.57,70.58,70.51,70.55,25334.0
2023-10-09 15:25:00,70.54,70.58,70.54,70.58,13971.0,70.54,70.58,70.54,70.58,13971.0
2023-10-09 15:30:00,70.57,70.65,70.55,70.63,17168.0,70.57,70.65,70.55,70.63,17168.0
2023-10-09 15:35:00,70.62,70.66,70.62,70.65,11810.0,70.62,70.66,70.62,70.65,11810.0
2023-10-09 15:40:00,70.65,70.65,70.6,70.63,31926.0,70.65,70.65,70.6,70.63,31926.0
2023-10-09 15:45:00,70.62,70.77,70.62,70.75,37209.0,70.62,70.77,70.62,70.75,37209.0
2023-10-09 15:50:00,70.75,70.82,70.71,70.81,59483.0,70.75,70.82,70.71,70.81,59483.0
2023-10-09 15:55:00,70.81,70.9,70.78,70.86,119967.0,70.81,70.9,70.78,70.86,119967.0
2023-10-10 09:30:00,70.95,70.95,70.5,70.66,26064.0,70.95,70.95,70.5,70.66,26064.0
2023-10-10 09:35:00,70.64,70.76,70.56,70.61,7773.0,70.64,70.76,70.56,70.61,7773.0
2023-10-10 09:40:00,70.6,70.67,70.42,70.55,7645.0,70.6,70.67,70.42,70.55,7645.0
2023-10-10 09:45:00,70.52,70.72,70.52,70.69,4020.0,70.52,70.72,70.52,70.69,4020.0
2023-10-10 09:50:00,70.69,70.96,70.67,70.93,17361.0,70.69,70.96,70.67,70.93,17361.0
2023-10-10 09:55:00,70.9,70.9,70.81,70.89,8930.0,70.9,70.9,70.81,70.89,8930.0
2023-10-10 10:00:00,70.89,70.9,70.79,70.81,5667.0,70.89,70.9,70.79,70.81,5667.0
2023-10-10 10:05:00,70.82,70.86,70.79,70.81,18003.0,70.82,70.86,70.79,70.81,18003.0
2023-10-10 10:10:00,70.82,70.96,70.82,70.92,7391.0,70.82,70.96,70.82,70.92,7391.0
2023-10-10 10:15:00,70.94,71.09,70.89,70.9,51190.0,70.94,71.09,70.89,70.9,51190.0
2023-10-10 10:20:00,70.9,70.93,70.83,70.83,10468.0,70.9,70.93,70.83,70.83,10468.0
2023-10-10 10:25:00,70.84,70.87,70.81,70.84,13722.0,70.84,70.87,70.81,70.84,13722.0
2023-10-10 10:30:00,70.83,70.86,70.8,70.81,8535.0,70.83,70.86,70.8,70.81,8535.0
2023-10-10 10:35:00,70.81,70.86,70.77,70.77,20855.0,70.81,70.86,70.77,70.77,20855.0
2023-10-10 10:40:00,70.76,70.76,70.58,70.58,13619.0,70.76,70.76,70.58,70.58,13619.0
2023-10-10 10:45:00,70.58,70.61,70.45,70.48,24161.0,70.58,70.61,70.45,70.48,24161.0
2023-10-10 10:50:00,70.47,70.52,70.37,70.38,16929.0,70.47,70.52,70.37,70.38,16929.0
2023-10-10 10:55:00,70.37,70.37,70.28,70.34,23653.0,70.37,70.37,70.28,70.34,23653.0
2023-10-10 11:00:00,70.32,70.38,70.23,70.25,13232.0,70.32,70.38,70.23,70.25,13232.0
2023-10-10 11:05:00,70.25,70.3,70.19,70.25,29324.0,70.25,70.3,70.19,70.25,29324.0
2023-10-10 11:10:00,70.25,70.3,70.19,70.22,12489.0,70.25,70.3,70.19,70.22,12489.0
2023-10-10 11:15:00,70.2,70.29,70.19,70.2,20373.0,70.2,70.29,70.19,70.2,20373.0
2023-10-10 11:20:00,70.2,70.24,70.16,70.19,13826.0,70.2,70.24,70.16,70.19,13826.0
2023-10-10 11:25:00,70.19,70.19,70.09,70.15,17850.0,70.19,70.19,70.09,70.15,17850.0
2023-10-10 11:30:00,70.15,70.23,70.14,70.17,24365.0,70.15,70.23,70.14,70.17,24365.0
2023-10-10 11:35:00,70.14,70.29,70.06,70.26,25699.0,70.14,70.29,70.06,70.26,25699.0
2023-10-10 11:40:00,70.27,70.51,70.27,70.49,28394.0,70.27,70.51,70.27,70.49,28394.0
2023-10-10 11:45:00,70.52,70.52,70.39,70.41,22078.0,70.52,70.52,70.39,70.41,22078.0
2023-10-10 11:50:00,70.41,70.48,70.39,70.45,8529.0,70.41,70.48,70.39,70.45,8529.0
2023-10-10 11:55:00,70.46,70.68,70.46,70.62,17179.0,70.46,70.68,70.46,70.62,17179.0
2023-10-10 12:00:00,70.65,70.69,70.64,70.69,4095.0,70.65,70.69,70.64,70.69,4095.0
2023-10-10 12:05:00,70.69,70.74,70.67,70.74,6602.0,70.69,70.74,70.67,70.74,6602.0
2023-10-10 12:10:00,70.75,70.82,70.75,70.77,4762.0,70.75,70.82,70.75,70.77,4762.0
2023-10-10 12:15:00,70.76,70.79,70.72,70.75,15576.0,70.76,70.79,70.72,70.75,15576.0
2023-10-10 12:20:00,70.77,70.78,70.73,70.78,5073.0,70.77,70.78,70.73,70.78,5073.0
2023-10-10 12:25:00,70.77,70.79,70.73,70.75,4204.0,70.77,70.79,70.73,70.75,4204.0
2023-10-10 12:30:00,70.75,70.86,70.75,70.85,17150.0,70.75,70.86,70.75,70.85,17150.0
2023-10-10 12:35:00,70.85,70.9,70.83,70.9,8061.0,70.85,70.9,70.83,70.9,8061.0
2023-10-10 12:40:00,70.93,70.94,70.85,70.91,13912.0,70.93,70.94,70.85,70.91,13912.0
2023-10-10 12:45:00,70.91,71.02,70.91,71.01,7568.0,70.91,71.02,70.91,71.01,7568.0
2023-10-10 12:50:00,71.01,71.05,71.0,71.02,9521.0,71.01,71.05,71.0,71.02,9521.0
2023-10-10 12:55:00,71.03,71.07,71.0,71.06,4339.0,71.03,71.07,71.0,71.06,4339.0
2023-10-10 13:00:00,71.08,71.18,71.04,71.05,9841.0,71.08,71.18,71.04,71.05,9841.0
2023-10-10 13:05:00,71.02,71.14,70.96,71.07,11497.0,71.02,71.14,70.96,71.07,11497.0
2023-10-10 13:10:00,71.11,71.17,71.1,71.17,10799.0,71.11,71.17,71.1,71.17,10799.0
2023-10-10 13:15:00,71.15,71.24,71.12,71.21,12980.0,71.15,71.24,71.12,71.21,12980.0
2023-10-10 13:20:00,71.2,71.23,71.11,71.17,9318.0,71.2,71.23,71.11,71.17,9318.0
2023-10-10 13:25:00,71.17,71.17,71.07,71.1,4593.0,71.17,71.17,71.07,71.1,4593.0
2023-10-10 13:30:00,71.1,71.11,71.02,71.05,7715.0,71.1,71.11,71.02,71.05,7715.0
2023-10-10 13:35:00,71.07,71.08,71.02,71.04,4466.0,71.07,71.08,71.02,71.04,4466.0
2023-10-10 13:40:00,71.03,71.08,71.02,71.07,5845.0,71.03,71.08,71.02,71.07,5845.0
2023-10-10 13:45:00,71.08,71.08,71.01,71.01,5997.0,71.08,71.08,71.01,71.01,5997.0
2023-10-10 13:50:00,71.01,71.02,70.97,70.99,7410.0,71.01,71.02,70.97,70.99,7410.0
2023-10-10 13:55:00,70.99,71.05,70.99,71.04,10949.0,70.99,71.05,70.99,71.04,10949.0
2023-10-10 14:00:00,71.04,71.1,71.04,71.09,11778.0,71.04,71.1,71.04,71.09,11778.0
2023-10-10 14:05:00,71.08,71.1,71.04,71.06,6006.0,71.08,71.1,71.04,71.06,6006.0
2023-10-10 14:10:00,71.06,71.07,71.04,71.06,5486.0,71.06,71.07,71.04,71.06,5486.0
2023-10-10 14:15:00,71.05,71.05,70.99,71.04,15784.0,71.05,71.05,70.99,71.04,15784.0
2023-10-10 14:20:00,71.05,71.07,71.04,71.06,8440.0,71.05,71.07,71.04,71.06,8440.0
2023-10-10 14:25:00,71.06,71.11,70.99,71.08,12852.0,71.06,71.11,70.99,71.08,12852.0
2023-10-10 14:30:00,71.07,71.15,71.07,71.15,7539.0,71.07,71.15,71.07,71.15,7539.0
2023-10-10 14:35:00,71.15,71.18,71.09,71.12,33584.0,71.15,71.18,71.09,71.12,33584.0
2023-10-10 14:40:00,71.12,71.13,71.07,71.11,11132.0,71.12,71.13,71.07,71.11,11132.0
2023-10-10 14:45:00,71.1,71.19,71.1,71.15,13682.0,71.1,71.19,71.1,71.15,13682.0
2023-10-10 14:50:00,71.14,71.15,70.95,70.95,16717.0,71.14,71.15,70.95,70.95,16717.0
2023-10-10 14:55:00,70.95,71.01,70.94,70.99,8381.0,70.95,71.01,70.94,70.99,8381.0
2023-10-10 15:00:00,70.98,71.03,70.98,71.01,13607.0,70.98,71.03,70.98,71.01,13607.0
2023-10-10 15:05:00,71.01,71.04,70.95,71.03,12388.0,71.01,71.04,70.95,71.03,12388.0
2023-10-10 15:10:00,71.04,71.06,71.01,71.02,12972.0,71.04,71.06,71.01,71.02,12972.0
2023-10-10 15:15:00,71.02,71.04,71.0,71.03,11027.0,71.02,71.04,71.0,71.03,11027.0
2023-10-10 15:20:00,71.04,71.05,70.97,71.0,17330.0,71.04,71.05,70.97,71.0,17330.0
2023-10-10 15:25:00,70.99,71.0,70.96,70.99,11037.0,70.99,71.0,70.96,70.99,11037.0
2023-10-10 15:30:00,71.0,71.02,70.98,71.0,27950.0,71.0,71.02,70.98,71.0,27950.0
2023-10-10 15:35:00,71.0,71.02,70.97,70.97,24120.0,71.0,71.02,70.97,70.97,24120.0
2023-10-10 15:40:00,70.98,71.07,70.98,71.06,26567.0,70.98,71.07,70.98,71.06,26567.0
2023-10-10 15:45:00,71.06,71.15,71.06,71.15,33714.0,71.06,71.15,71.06,71.15,33714.0
2023-10-10 15:50:00,71.14,71.15,71.08,71.15,48591.0,71.14,71.15,71.08,71.15,48591.0
2023-10-10 15:55:00,71.14,71.19,71.13,71.16,129993.0,71.14,71.19,71.13,71.16,129993.0
2023-10-11 09:30:00,70.72,70.76,70.62,70.69,32345.0,70.72,70.76,70.62,70.69,32345.0
2023-10-11 09:35:00,70.75,70.95,70.58,70.9,12957.0,70.75,70.95,70.58,70.9,12957.0
2023-10-11 09:40:00,70.93,71.16,70.93,71.03,21790.0,70.93,71.16,70.93,71.03,21790.0
2023-10-11 09:45:00,71.06,71.29,70.97,71.28,10255.0,71.06,71.29,70.97,71.28,10255.0
2023-10-11 09:50:00,71.29,71.3,70.97,71.05,10013.0,71.29,71.3,70.97,71.05,10013.0
2023-10-11 09:55:00,71.07,71.09,70.99,71.01,14416.0,71.07,71.09,70.99,71.01,14416.0
2023-10-11 10:00:00,71.01,71.09,70.98,71.06,9892.0,71.01,71.09,70.98,71.06,9892.0
2023-10-11 10:05:00,71.06,71.07,71.0,71.02,12097.0,71.06,71.07,71.0,71.02,12097.0
2023-10-11 10:10:00,71.03,71.08,70.98,71.03,13800.0,71.03,71.08,70.98,71.03,13800.0
2023-10-11 10:15:00,71.03,71.07,70.99,71.02,8714.0,71.03,71.07,70.99,71.02,8714.0
2023-10-11 10:20:00,71.04,71.06,70.98,71.01,19533.0,71.04,71.06,70.98,71.01,19533.0
2023-10-11 10:25:00,71.02,71.22,71.0,71.22,10040.0,71.02,71.22,71.0,71.22,10040.0
2023-10-11 10:30:00,71.22,71.28,71.17,71.19,9072.0,71.22,71.28,71.17,71.19,9072.0
2023-10-11 10:35:00,71.18,71.28,71.16,71.26,9826.0,71.18,71.28,71.16,71.26,9826.0
2023-10-11 10:40:00,71.26,71.26,71.14,71.22,12363.0,71.26,71.26,71.14,71.22,12363.0
2023-10-11 10:45:00,71.23,71.23,71.12,71.12,9787.0,71.23,71.23,71.12,71.12,9787.0
2023-10-11 10:50:00,71.12,71.13,71.01,71.1,23800.0,71.12,71.13,71.01,71.1,23800.0
2023-10-11 10:55:00,71.06,71.08,70.95,70.95,5386.0,71.06,71.08,70.95,70.95,5386.0
2023-10-11 11:00:00,70.96,70.96,70.88,70.91,6849.0,70.96,70.96,70.88,70.91,6849.0
2023-10-11 11:05:00,70.92,70.97,70.85,70.92,15313.0,70.92,70.97,70.85,70.92,15313.0
2023-10-11 11:10:00,70.91,70.92,70.6,70.68,6245.0,70.91,70.92,70.6,70.68,6245.0
2023-10-11 11:15:00,70.7,70.72,70.5,70.67,27211.0,70.7,70.72,70.5,70.67,27211.0
2023-10-11 11:20:00,70.65,70.69,70.58,70.65,19406.0,70.65,70.69,70.58,70.65,19406.0
2023-10-11 11:25:00,70.65,70.74,70.65,70.73,12337.0,70.65,70.74,70.65,70.73,12337.0
2023-10-11 11:30:00,70.72,70.8,70.71,70.8,65992.0,70.72,70.8,70.71,70.8,65992.0
2023-10-11 11:35:00,70.79,70.89,70.76,70.87,4042.0,70.79,70.89,70.76,70.87,4042.0
2023-10-11 11:40:00,70.9,70.95,70.87,70.91,10576.0,70.9,70.95,70.87,70.91,10576.0
2023-10-11 11:45:00,70.91,70.95,70.86,70.86,10162.0,70.91,70.95,70.86,70.86,10162.0
2023-10-11 11:50:00,70.87,70.91,70.8,70.84,13866.0,70.87,70.91,70.8,70.84,13866.0
2023-10-11 11:55:00,70.82,70.82,70.73,70.75,8054.0,70.82,70.82,70.73,70.75,8054.0
2023-10-11 12:00:00,70.76,70.76,70.67,70.74,12868.0,70.76,70.76,70.67,70.74,12868.0
2023-10-11 12:05:00,70.74,70.76,70.71,70.73,6562.0,70.74,70.76,70.71,70.73,6562.0
2023-10-11 12:10:00,70.73,70.78,70.7,70.76,5020.0,70.73,70.78,70.7,70.76,5020.0
2023-10-11 12:15:00,70.76,70.76,70.68,70.68,3822.0,70.76,70.76,70.68,70.68,3822.0
2023-10-11 12:20:00,70.69,70.74,70.65,70.67,8444.0,70.69,70.74,70.65,70.67,8444.0
2023-10-11 12:25:00,70.68,70.7,70.66,70.66,6339.0,70.68,70.7,70.66,70.66,6339.0
2023-10-11 12:30:00,70.65,70.78,70.64,70.73,20657.0,70.65,70.78,70.64,70.73,20657.0
2023-10-11 12:35:00,70.77,70.86,70.76,70.83,4115.0,70.77,70.86,70.76,70.83,4115.0
2023-10-11 12:40:00,70.84,70.84,70.74,70.75,5480.0,70.84,70.84,70.74,70.75,5480.0
2023-10-11 12:45:00,70.75,70.77,70.71,70.75,7150.0,70.75,70.77,70.71,70.75,7150.0
2023-10-11 12:50:00,70.77,70.8,70.7,70.73,7213.0,70.77,70.8,70.7,70.73,7213.0
2023-10-11 12:55:00,70.72,70.76,70.67,70.69,4122.0,70.72,70.76,70.67,70.69,4122.0
2023-10-11 13:00:00,70.67,70.73,70.65,70.66,11591.0,70.67,70.73,70.65,70.66,11591.0
2023-10-11 13:05:00,70.64,70.67,70.58,70.61,12071.0,70.64,70.67,70.58,70.61,12071.0
2023-10-11 13:10:00,70.62,70.66,70.62,70.66,4462.0,70.62,70.66,70.62,70.66,4462.0
2023-10-11 13:15:00,70.66,70.66,70.56,70.56,6512.0,70.66,70.66,70.56,70.56,6512.0
2023-10-11 13:20:00,70.55,70.55,70.52,70.54,5900.0,70.55,70.55,70.52,70.54,5900.0
2023-10-11 13:25:00,70.53,70.58,70.47,70.48,6372.0,70.53,70.58,70.47,70.48,6372.0
2023-10-11 13:30:00,70.49,70.49,70.43,70.44,4806.0,70.49,70.49,70.43,70.44,4806.0
2023-10-11 13:35:00,70.43,70.5,70.42,70.5,5903.0,70.43,70.5,70.42,70.5,5903.0
2023-10-11 13:40:00,70.51,70.55,70.39,70.39,7721.0,70.51,70.55,70.39,70.39,7721.0
2023-10-11 13:45:00,70.39,70.41,70.25,70.3,35409.0,70.39,70.41,70.25,70.3,35409.0
2023-10-11 13:50:00,70.31,70.44,70.29,70.43,6852.0,70.31,70.44,70.29,70.43,6852.0
2023-10-11 13:55:00,70.42,70.47,70.28,70.36,73382.0,70.42,70.47,70.28,70.36,73382.0
2023-10-11 14:00:00,70.35,70.49,70.35,70.42,22890.0,70.35,70.49,70.35,70.42,22890.0
2023-10-11 14:05:00,70.39,70.4,70.34,70.38,6800.0,70.39,70.4,70.34,70.38,6800.0
2023-10-11 14:10:00,70.38,70.39,70.31,70.36,11241.0,70.38,70.39,70.31,70.36,11241.0
2023-10-11 14:15:00,70.37,70.46,70.37,70.42,6876.0,70.37,70.46,70.37,70.42,6876.0
2023-10-11 14:20:00,70.43,70.51,70.4,70.51,10346.0,70.43,70.51,70.4,70.51,10346.0
2023-10-11 14:25:00,70.5,70.52,70.44,70.46,7843.0,70.5,70.52,70.44,70.46,7843.0
2023-10-11 14:30:00,70.47,70.54,70.45,70.48,11097.0,70.47,70.54,70.45,70.48,11097.0
2023-10-11 14:35:00,70.49,70.59,70.49,70.57,8526.0,70.49,70.59,70.49,70.57,8526.0
2023-10-11 14:40:00,70.56,70.6,70.53,70.56,7511.0,70.56,70.6,70.53,70.56,7511.0
2023-10-11 14:45:00,70.55,70.62,70.53,70.62,14081.0,70.55,70.62,70.53,70.62,14081.0
2023-10-11 14:50:00,70.62,70.74,70.61,70.74,5527.0,70.62,70.74,70.61,70.74,5527.0
2023-10-11 14:55:00,70.75,70.75,70.65,70.69,8165.0,70.75,70.75,70.65,70.69,8165.0
2023-10-11 15:00:00,70.69,70.8,70.67,70.79,6595.0,70.69,70.8,70.67,70.79,6595.0
2023-10-11 15:05:00,70.78,70.82,70.73,70.82,8248.0,70.78,70.82,70.73,70.82,8248.0
2023-10-11 15:10:00,70.83,70.83,70.78,70.8,12310.0,70.83,70.83,70.78,70.8,12310.0
2023-10-11 15:15:00,70.79,70.88,70.78,70.88,8497.0,70.79,70.88,70.78,70.88,8497.0
2023-10-11 15:20:00,70.87,70.87,70.79,70.84,21066.0,70.87,70.87,70.79,70.84,21066.0
2023-10-11 15:25:00,70.84,70.97,70.84,70.94,38210.0,70.84,70.97,70.84,70.94,38210.0
2023-10-11 15:30:00,70.94,70.95,70.87,70.91,18391.0,70.94,70.95,70.87,70.91,18391.0
2023-10-11 15:35:00,70.9,70.94,70.81,70.94,12692.0,70.9,70.94,70.81,70.94,12692.0
2023-10-11 15:40:00,70.93,70.95,70.88,70.88,34648.0,70.93,70.95,70.88,70.88,34648.0
2023-10-11 15:45:00,70.87,70.94,70.84,70.84,33796.0,70.87,70.94,70.84,70.84,33796.0
2023-10-11 15:50:00,70.83,70.93,70.83,70.9,62095.0,70.83,70.93,70.83,70.9,62095.0
2023-10-11 15:55:00,70.89,71.03,70.88,70.97,129758.0,70.89,71.03,70.88,70.97,129758.0
2023-10-12 09:30:00,71.06,71.32,70.89,70.91,27649.0,71.06,71.32,70.89,70.91,27649.0
2023-10-12 09:35:00,70.93,70.96,70.75,70.84,4872.0,70.93,70.96,70.75,70.84,4872.0
2023-10-12 09:40:00,70.84,70.89,70.73,70.73,6048.0,70.84,70.89,70.73,70.73,6048.0
2023-10-12 09:45:00,70.73,70.88,70.72,70.87,6338.0,70.73,70.88,70.72,70.87,6338.0
2023-10-12 09:50:00,70.87,70.88,70.74,70.75,6135.0,70.87,70.88,70.74,70.75,6135.0
2023-10-12 09:55:00,70.76,70.81,70.71,70.78,7491.0,70.76,70.81,70.71,70.78,7491.0
2023-10-12 10:00:00,70.78,70.78,70.34,70.37,13583.0,70.78,70.78,70.34,70.37,13583.0
2023-10-12 10:05:00,70.37,70.42,70.14,70.14,5818.0,70.37,70.42,70.14,70.14,5818.0
2023-10-12 10:10:00,70.14,70.15,69.9,69.96,100696.0,70.14,70.15,69.9,69.96,100696.0
2023-10-12 10:15:00,69.95,69.97,69.83,69.9,47711.0,69.95,69.97,69.83,69.9,47711.0
2023-10-12 10:20:00,69.91,70.06,69.9,70.03,11155.0,69.91,70.06,69.9,70.03,11155.0
2023-10-12 10:25:00,70.01,70.24,69.98,70.19,21110.0,70.01,70.24,69.98,70.19,21110.0
2023-10-12 10:30:00,70.26,70.36,70.23,70.34,21420.0,70.26,70.36,70.23,70.34,21420.0
2023-10-12 10:35:00,70.32,70.34,70.12,70.13,5784.0,70.32,70.34,70.12,70.13,5784.0
2023-10-12 10:40:00,70.14,70.16,70.06,70.1,5170.0,70.14,70.16,70.06,70.1,5170.0
2023-10-12 10:45:00,70.09,70.14,70.07,70.11,6268.0,70.09,70.14,70.07,70.11,6268.0
2023-10-12 10:50:00,70.09,70.12,70.02,70.08,5321.0,70.09,70.12,70.02,70.08,5321.0
2023-10-12 10:55:00,70.07,70.24,70.06,70.23,5957.0,70.07,70.24,70.06,70.23,5957.0
2023-10-12 11:00:00,70.25,70.27,70.19,70.22,4630.0,70.25,70.27,70.19,70.22,4630.0
2023-10-12 11:05:00,70.23,70.45,70.22,70.45,10129.0,70.23,70.45,70.22,70.45,10129.0
2023-10-12 11:10:00,70.42,70.48,70.4,70.46,3413.0,70.42,70.48,70.4,70.46,3413.0
2023-10-12 11:15:00,70.47,70.48,70.4,70.4,3000.0,70.47,70.48,70.4,70.4,3000.0
2023-10-12 11:20:00,70.39,70.47,70.37,70.47,9581.0,70.39,70.47,70.37,70.47,9581.0
2023-10-12 11:25:00,70.48,70.5,70.46,70.46,4250.0,70.48,70.5,70.46,70.46,4250.0
2023-10-12 11:30:00,70.47,70.51,70.42,70.45,4377.0,70.47,70.51,70.42,70.45,4377.0
2023-10-12 11:35:00,70.46,70.51,70.42,70.5,6543.0,70.46,70.51,70.42,70.5,6543.0
2023-10-12 11:40:00,70.5,70.59,70.48,70.57,29132.0,70.5,70.59,70.48,70.57,29132.0
2023-10-12 11:45:00,70.58,70.62,70.56,70.62,2414.0,70.58,70.62,70.56,70.62,2414.0
2023-10-12 11:50:00,70.61,70.63,70.58,70.62,5052.0,70.61,70.63,70.58,70.62,5052.0
2023-10-12 11:55:00,70.62,70.65,70.55,70.63,4748.0,70.62,70.65,70.55,70.63,4748.0
2023-10-12 12:00:00,70.67,70.7,70.65,70.69,3573.0,70.67,70.7,70.65,70.69,3573.0
2023-10-12 12:05:00,70.69,70.8,70.69,70.79,24506.0,70.69,70.8,70.69,70.79,24506.0
2023-10-12 12:10:00,70.8,70.8,70.73,70.78,3447.0,70.8,70.8,70.73,70.78,3447.0
2023-10-12 12:15:00,70.78,70.84,70.78,70.84,9246.0,70.78,70.84,70.78,70.84,9246.0
2023-10-12 12:20:00,70.85,70.98,70.84,70.96,8066.0,70.85,70.98,70.84,70.96,8066.0
2023-10-12 12:25:00,70.97,70.98,70.92,70.93,21609.0,70.97,70.98,70.92,70.93,21609.0
2023-10-12 12:30:00,70.98,71.02,70.89,71.0,32934.0,70.98,71.02,70.89,71.0,32934.0
2023-10-12 12:35:00,70.99,71.02,70.91,70.98,21356.0,70.99,71.02,70.91,70.98,21356.0
2023-10-12 12:40:00,70.97,71.18,70.97,71.18,15017.0,70.97,71.18,70.97,71.18,15017.0
2023-10-12 12:45:00,71.15,71.19,71.08,71.19,12160.0,71.15,71.19,71.08,71.19,12160.0
2023-10-12 12:50:00,71.18,71.19,71.01,71.02,9280.0,71.18,71.19,71.01,71.02,9280.0
2023-10-12 12:55:00,71.03,71.04,70.99,71.03,5196.0,71.03,71.04,70.99,71.03,5196.0
2023-10-12 13:00:00,71.02,71.07,70.96,71.06,8715.0,71.02,71.07,70.96,71.06,8715.0
2023-10-12 13:05:00,71.04,71.05,70.81,70.88,8178.0,71.04,71.05,70.81,70.88,8178.0
2023-10-12 13:10:00,70.84,71.04,70.84,71.0,13320.0,70.84,71.04,70.84,71.0,13320.0
2023-10-12 13:15:00,71.0,71.01,70.92,70.95,13366.0,71.0,71.01,70.92,70.95,13366.0
2023-10-12 13:20:00,70.94,70.96,70.83,70.86,105512.0,70.94,70.96,70.83,70.86,105512.0
2023-10-12 13:25:00,70.84,70.85,70.75,70.75,5960.0,70.84,70.85,70.75,70.75,5960.0
2023-10-12 13:30:00,70.75,70.86,70.74,70.78,9063.0,70.75,70.86,70.74,70.78,9063.0
2023-10-12 13:35:00,70.78,70.8,70.64,70.64,8614.0,70.78,70.8,70.64,70.64,8614.0
2023-10-12 13:40:00,70.64,70.66,70.61,70.61,8607.0,70.64,70.66,70.61,70.61,8607.0
2023-10-12 13:45:00,70.63,70.68,70.63,70.68,9035.0,70.63,70.68,70.63,70.68,9035.0
2023-10-12 13:50:00,70.67,70.74,70.64,70.73,7816.0,70.67,70.74,70.64,70.73,7816.0
2023-10-12 13:55:00,70.73,70.73,70.66,70.68,5766.0,70.73,70.73,70.66,70.68,5766.0
2023-10-12 14:00:00,70.7,70.7,70.53,70.53,18454.0,70.7,70.7,70.53,70.53,18454.0
2023-10-12 14:05:00,70.53,70.57,70.52,70.52,10644.0,70.53,70.57,70.52,70.52,10644.0
2023-10-12 14:10:00,70.53,70.53,70.47,70.51,6304.0,70.53,70.53,70.47,70.51,6304.0
2023-10-12 14:15:00,70.51,70.52,70.45,70.51,6458.0,70.51,70.52,70.45,70.51,6458.0
2023-10-12 14:20:00,70.51,70.57,70.48,70.57,8525.0,70.51,70.57,70.48,70.57,8525.0
2023-10-12 14:25:00,70.57,70.63,70.55,70.62,6206.0,70.57,70.63,70.55,70.62,6206.0
2023-10-12 14:30:00,70.62,70.71,70.6,70.71,9190.0,70.62,70.71,70.6,70.71,9190.0
2023-10-12 14:35:00,70.73,70.79,70.72,70.78,16668.0,70.73,70.79,70.72,70.78,16668.0
2023-10-12 14:40:00,70.78,70.81,70.68,70.8,15134.0,70.78,70.81,70.68,70.8,15134.0
2023-10-12 14:45:00,70.8,70.94,70.77,70.91,19430.0,70.8,70.94,70.77,70.91,19430.0
2023-10-12 14:50:00,70.91,70.99,70.9,70.98,19654.0,70.91,70.99,70.9,70.98,19654.0
2023-10-12 14:55:00,70.98,71.04,70.96,70.98,16922.0,70.98,71.04,70.96,70.98,16922.0
2023-10-12 15:00:00,70.98,71.04,70.96,70.97,18903.0,70.98,71.04,70.96,70.97,18903.0
2023-10-12 15:05:00,70.97,71.0,70.92,70.98,16235.0,70.97,71.0,70.92,70.98,16235.0
2023-10-12 15:10:00,70.98,71.05,70.97,71.01,31604.0,70.98,71.05,70.97,71.01,31604.0
2023-10-12 15:15:00,71.01,71.1,71.01,71.07,23365.0,71.01,71.1,71.01,71.07,23365.0
2023-10-12 15:20:00,71.07,71.09,71.02,71.03,21417.0,71.07,71.09,71.02,71.03,21417.0
2023-10-12 15:25:00,71.03,71.04,70.94,70.97,40100.0,71.03,71.04,70.94,70.97,40100.0
2023-10-12 15:30:00,70.97,71.05,70.95,71.0,26214.0,70.97,71.05,70.95,71.0,26214.0
2023-10-12 15:35:00,71.0,71.16,71.0,71.14,32191.0,71.0,71.16,71.0,71.14,32191.0
2023-10-12 15:40:00,71.14,71.14,71.03,71.05,29888.0,71.14,71.14,71.03,71.05,29888.0
2023-10-12 15:45:00,71.03,71.08,70.95,70.96,92791.0,71.03,71.08,70.95,70.96,92791.0
2023-10-12 15:50:00,70.94,71.03,70.87,70.91,68093.0,70.94,71.03,70.87,70.91,68093.0
2023-10-12 15:55:00,70.9,70.97,70.87,70.96,148894.0,70.9,70.97,70.87,70.96,148894.0
2023-10-13 09:30:00,71.29,71.68,71.29,71.59,4986.0,71.29,71.68,71.29,71.59,4986.0
2023-10-13 09:35:00,71.59,72.2,71.59,71.99,110687.0,71.59,72.2,71.59,71.99,110687.0
2023-10-13 09:40:00,72.04,72.29,71.99,72.12,44095.0,72.04,72.29,71.99,72.12,44095.0
2023-10-13 09:45:00,72.12,72.43,72.04,72.31,38840.0,72.12,72.43,72.04,72.31,38840.0
2023-10-13 09:50:00,72.31,72.68,72.28,72.64,150148.0,72.31,72.68,72.28,72.64,150148.0
2023-10-13 09:55:00,72.66,72.94,72.6,72.72,43382.0,72.66,72.94,72.6,72.72,43382.0
2023-10-13 10:00:00,72.67,72.76,72.39,72.45,45192.0,72.67,72.76,72.39,72.45,45192.0
2023-10-13 10:05:00,72.47,72.53,72.11,72.11,31002.0,72.47,72.53,72.11,72.11,31002.0
2023-10-13 10:10:00,72.09,72.26,72.0,72.09,33454.0,72.09,72.26,72.0,72.09,33454.0
2023-10-13 10:15:00,72.1,72.12,71.91,71.95,66300.0,72.1,72.12,71.91,71.95,66300.0
2023-10-13 10:20:00,71.95,72.02,71.85,71.88,21162.0,71.95,72.02,71.85,71.88,21162.0
2023-10-13 10:25:00,71.88,71.97,71.8,71.81,27531.0,71.88,71.97,71.8,71.81,27531.0
2023-10-13 10:30:00,71.79,71.94,71.79,71.94,21570.0,71.79,71.94,71.79,71.94,21570.0
2023-10-13 10:35:00,71.94,71.98,71.85,71.92,38964.0,71.94,71.98,71.85,71.92,38964.0
2023-10-13 10:40:00,71.94,72.01,71.85,71.98,13052.0,71.94,72.01,71.85,71.98,13052.0
2023-10-13 10:45:00,71.99,72.07,71.92,71.96,34424.0,71.99,72.07,71.92,71.96,34424.0
2023-10-13 10:50:00,71.92,71.94,71.79,71.84,8088.0,71.92,71.94,71.79,71.84,8088.0
2023-10-13 10:55:00,71.83,71.86,71.68,71.72,7802.0,71.83,71.86,71.68,71.72,7802.0
2023-10-13 11:00:00,71.72,71.72,71.54,71.57,8366.0,71.72,71.72,71.54,71.57,8366.0
2023-10-13 11:05:00,71.54,71.58,71.47,71.49,90937.0,71.54,71.58,71.47,71.49,90937.0
2023-10-13 11:10:00,71.49,71.5,71.41,71.43,4656.0,71.49,71.5,71.41,71.43,4656.0
2023-10-13 11:15:00,71.44,71.53,71.44,71.52,11871.0,71.44,71.53,71.44,71.52,11871.0
2023-10-13 11:20:00,71.52,71.59,71.39,71.42,25775.0,71.52,71.59,71.39,71.42,25775.0
2023-10-13 11:25:00,71.4,71.43,71.29,71.42,20693.0,71.4,71.43,71.29,71.42,20693.0
2023-10-13 11:30:00,71.41,71.48,71.34,71.45,22217.0,71.41,71.48,71.34,71.45,22217.0
2023-10-13 11:35:00,71.45,71.5,71.37,71.37,10848.0,71.45,71.5,71.37,71.37,10848.0
2023-10-13 11:40:00,71.39,71.39,71.34,71.35,6445.0,71.39,71.39,71.34,71.35,6445.0
2023-10-13 11:45:00,71.35,71.4,71.26,71.32,19112.0,71.35,71.4,71.26,71.32,19112.0
2023-10-13 11:50:00,71.33,71.44,71.25,71.31,15670.0,71.33,71.44,71.25,71.31,15670.0
2023-10-13 11:55:00,71.32,71.36,71.26,71.33,6556.0,71.32,71.36,71.26,71.33,6556.0
2023-10-13 12:00:00,71.35,71.48,71.32,71.48,7577.0,71.35,71.48,71.32,71.48,7577.0
2023-10-13 12:05:00,71.52,71.57,71.49,71.53,6462.0,71.52,71.57,71.49,71.53,6462.0
2023-10-13 12:10:00,71.54,71.55,71.46,71.47,3896.0,71.54,71.55,71.46,71.47,3896.0
2023-10-13 12:15:00,71.45,71.52,71.42,71.5,7548.0,71.45,71.52,71.42,71.5,7548.0
2023-10-13 12:20:00,71.49,71.58,71.48,71.5,8949.0,71.49,71.58,71.48,71.5,8949.0
2023-10-13 12:25:00,71.49,71.54,71.33,71.36,22447.0,71.49,71.54,71.33,71.36,22447.0
2023-10-13 12:30:00,71.37,71.51,71.31,71.47,15286.0,71.37,71.51,71.31,71.47,15286.0
2023-10-13 12:35:00,71.47,71.49,71.38,71.41,39428.0,71.47,71.49,71.38,71.41,39428.0
2023-10-13 12:40:00,71.42,71.47,71.4,71.44,13678.0,71.42,71.47,71.4,71.44,13678.0
2023-10-13 12:45:00,71.42,71.56,71.42,71.45,19159.0,71.42,71.56,71.42,71.45,19159.0
2023-10-13 12:50:00,71.44,71.44,71.18,71.22,40517.0,71.44,71.44,71.18,71.22,40517.0
2023-10-13 12:55:00,71.19,71.24,71.12,71.13,9917.0,71.19,71.24,71.12,71.13,9917.0
2023-10-13 13:00:00,71.11,71.12,71.03,71.08,26214.0,71.11,71.12,71.03,71.08,26214.0
2023-10-13 13:05:00,71.08,71.19,71.07,71.16,19512.0,71.08,71.19,71.07,71.16,19512.0
2023-10-13 13:10:00,71.16,71.17,71.0,71.0,25900.0,71.16,71.17,71.0,71.0,25900.0
2023-10-13 13:15:00,71.0,71.25,70.96,71.16,50814.0,71.0,71.25,70.96,71.16,50814.0
2023-10-13 13:20:00,71.16,71.16,70.94,70.95,20483.0,71.16,71.16,70.94,70.95,20483.0
2023-10-13 13:25:00,70.94,70.98,70.94,70.97,7128.0,70.94,70.98,70.94,70.97,7128.0
2023-10-13 13:30:00,70.96,71.0,70.95,70.97,10238.0,70.96,71.0,70.95,70.97,10238.0
2023-10-13 13:35:00,70.96,71.0,70.94,71.0,10042.0,70.96,71.0,70.94,71.0,10042.0
2023-10-13 13:40:00,71.03,71.36,71.03,71.27,16053.0,71.03,71.36,71.03,71.27,16053.0
2023-10-13 13:45:00,71.28,71.31,71.23,71.29,9751.0,71.28,71.31,71.23,71.29,9751.0
2023-10-13 13:50:00,71.31,71.36,71.27,71.3,31418.0,71.31,71.36,71.27,71.3,31418.0
2023-10-13 13:55:00,71.31,71.32,71.22,71.27,15297.0,71.31,71.32,71.22,71.27,15297.0
2023-10-13 14:00:00,71.27,71.28,71.22,71.26,8875.0,71.27,71.28,71.22,71.26,8875.0
2023-10-13 14:05:00,71.26,71.31,71.23,71.26,9961.0,71.26,71.31,71.23,71.26,9961.0
2023-10-13 14:10:00,71.26,71.26,71.14,71.21,10412.0,71.26,71.26,71.14,71.21,10412.0
2023-10-13 14:15:00,71.2,71.27,71.13,71.16,40156.0,71.2,71.27,71.13,71.16,40156.0
2023-10-13 14:20:00,71.13,71.16,71.11,71.12,6785.0,71.13,71.16,71.11,71.12,6785.0
2023-10-13 14:25:00,71.12,71.13,71.01,71.03,21630.0,71.12,71.13,71.01,71.03,21630.0
2023-10-13 14:30:00,71.03,71.08,70.98,71.0,11652.0,71.03,71.08,70.98,71.0,11652.0
2023-10-13 14:35:00,71.0,71.0,70.86,70.86,18579.0,71.0,71.0,70.86,70.86,18579.0
2023-10-13 14:40:00,70.85,70.86,70.79,70.81,12163.0,70.85,70.86,70.79,70.81,12163.0
2023-10-13 14:45:00,70.8,70.81,70.7,70.73,15402.0,70.8,70.81,70.7,70.73,15402.0
2023-10-13 14:50:00,70.73,70.9,70.72,70.9,15574.0,70.73,70.9,70.72,70.9,15574.0
2023-10-13 14:55:00,70.9,70.93,70.87,70.91,13963.0,70.9,70.93,70.87,70.91,13963.0
2023-10-13 15:00:00,70.9,70.99,70.84,70.97,23233.0,70.9,70.99,70.84,70.97,23233.0
2023-10-13 15:05:00,70.96,71.05,70.92,71.0,15917.0,70.96,71.05,70.92,71.0,15917.0
2023-10-13 15:10:00,70.99,71.17,70.99,71.17,29284.0,70.99,71.17,70.99,71.17,29284.0
2023-10-13 15:15:00,71.17,71.17,71.06,71.12,21987.0,71.17,71.17,71.06,71.12,21987.0
2023-10-13 15:20:00,71.12,71.15,71.04,71.07,18359.0,71.12,71.15,71.04,71.07,18359.0
2023-10-13 15:25:00,71.07,71.07,70.91,70.95,37174.0,71.07,71.07,70.91,70.95,37174.0
2023-10-13 15:30:00,70.94,71.05,70.94,70.94,28493.0,70.94,71.05,70.94,70.94,28493.0
2023-10-13 15:35:00,70.95,70.96,70.79,70.81,60930.0,70.95,70.96,70.79,70.81,60930.0
2023-10-13 15:40:00,70.81,70.87,70.75,70.77,55105.0,70.81,70.87,70.75,70.77,55105.0
2023-10-13 15:45:00,70.77,70.82,70.75,70.81,58052.0,70.77,70.82,70.75,70.81,58052.0
2023-10-13 15:50:00,70.81,70.98,70.78,70.98,68006.0,70.81,70.98,70.78,70.98,68006.0
2023-10-13 15:55:00,70.97,71.07,70.92,71.07,181011.0,70.97,71.07,70.92,71.07,181011.0
2023-10-16 09:30:00,71.46,71.64,71.39,71.49,26027.0,71.46,71.64,71.39,71.49,26027.0
2023-10-16 09:35:00,71.47,71.69,71.32,71.55,31993.0,71.47,71.69,71.32,71.55,31993.0
2023-10-16 09:40:00,71.54,71.95,71.54,71.93,12063.0,71.54,71.95,71.54,71.93,12063.0
2023-10-16 09:45:00,71.9,72.24,71.88,72.0,12806.0,71.9,72.24,71.88,72.0,12806.0
2023-10-16 09:50:00,72.0,72.21,71.99,72.05,48883.0,72.0,72.21,71.99,72.05,48883.0
2023-10-16 09:55:00,72.09,72.09,71.52,71.52,13448.0,72.09,72.09,71.52,71.52,13448.0
2023-10-16 10:00:00,71.53,71.72,71.44,71.57,19011.0,71.53,71.72,71.44,71.57,19011.0
2023-10-16 10:05:00,71.55,71.55,71.27,71.36,18030.0,71.55,71.55,71.27,71.36,18030.0
2023-10-16 10:10:00,71.39,71.58,71.33,71.53,19306.0,71.39,71.58,71.33,71.53,19306.0
2023-10-16 10:15:00,71.54,71.56,71.36,71.53,18036.0,71.54,71.56,71.36,71.53,18036.0
2023-10-16 10:20:00,71.52,71.52,71.24,71.42,24403.0,71.52,71.52,71.24,71.42,24403.0
2023-10-16 10:25:00,71.4,71.4,71.19,71.24,42593.0,71.4,71.4,71.19,71.24,42593.0
2023-10-16 10:30:00,71.25,71.55,71.23,71.47,22795.0,71.25,71.55,71.23,71.47,22795.0
2023-10-16 10:35:00,71.47,71.54,71.36,71.39,18427.0,71.47,71.54,71.36,71.39,18427.0
2023-10-16 10:40:00,71.4,71.52,71.4,71.52,12930.0,71.4,71.52,71.4,71.52,12930.0
2023-10-16 10:45:00,71.5,71.66,71.5,71.64,18336.0,71.5,71.66,71.5,71.64,18336.0
2023-10-16 10:50:00,71.63,71.84,71.63,71.75,14615.0,71.63,71.84,71.63,71.75,14615.0
2023-10-16 10:55:00,71.75,71.85,71.71,71.81,71765.0,71.75,71.85,71.71,71.81,71765.0
2023-10-16 11:00:00,71.83,71.93,71.75,71.76,18103.0,71.83,71.93,71.75,71.76,18103.0
2023-10-16 11:05:00,71.75,71.8,71.55,71.59,18871.0,71.75,71.8,71.55,71.59,18871.0
2023-10-16 11:10:00,71.6,71.7,71.6,71.7,13264.0,71.6,71.7,71.6,71.7,13264.0
2023-10-16 11:15:00,71.68,71.72,71.63,71.7,9571.0,71.68,71.72,71.63,71.7,9571.0
2023-10-16 11:20:00,71.7,71.79,71.64,71.77,16898.0,71.7,71.79,71.64,71.77,16898.0
2023-10-16 11:25:00,71.77,71.78,71.63,71.68,10977.0,71.77,71.78,71.63,71.68,10977.0
2023-10-16 11:30:00,71.66,71.67,71.5,71.53,16749.0,71.66,71.67,71.5,71.53,16749.0
2023-10-16 11:35:00,71.55,71.6,71.5,71.59,13096.0,71.55,71.6,71.5,71.59,13096.0
2023-10-16 11:40:00,71.58,71.61,71.49,71.52,16316.0,71.58,71.61,71.49,71.52,16316.0
2023-10-16 11:45:00,71.52,71.68,71.41,71.67,25531.0,71.52,71.68,71.41,71.67,25531.0
2023-10-16 11:50:00,71.67,71.77,71.66,71.75,19748.0,71.67,71.77,71.66,71.75,19748.0
2023-10-16 11:55:00,71.74,71.84,71.68,71.84,74941.0,71.74,71.84,71.68,71.84,74941.0
2023-10-16 12:00:00,71.85,72.01,71.82,71.86,33946.0,71.85,72.01,71.82,71.86,33946.0
2023-10-16 12:05:00,71.86,71.95,71.81,71.88,25895.0,71.86,71.95,71.81,71.88,25895.0
2023-10-16 12:10:00,71.88,71.89,71.74,71.8,26837.0,71.88,71.89,71.74,71.8,26837.0
2023-10-16 12:15:00,71.8,71.8,71.75,71.77,12462.0,71.8,71.8,71.75,71.77,12462.0
2023-10-16 12:20:00,71.78,71.82,71.62,71.72,24571.0,71.78,71.82,71.62,71.72,24571.0
2023-10-16 12:25:00,71.71,71.75,71.68,71.73,12407.0,71.71,71.75,71.68,71.73,12407.0
2023-10-16 12:30:00,71.73,71.74,71.63,71.67,14258.0,71.73,71.74,71.63,71.67,14258.0
2023-10-16 12:35:00,71.66,71.77,71.66,71.72,11148.0,71.66,71.77,71.66,71.72,11148.0
2023-10-16 12:40:00,71.71,71.71,71.62,71.64,14139.0,71.71,71.71,71.62,71.64,14139.0
2023-10-16 12:45:00,71.64,71.66,71.56,71.64,23892.0,71.64,71.66,71.56,71.64,23892.0
2023-10-16 12:50:00,71.64,71.73,71.58,71.58,10407.0,71.64,71.73,71.58,71.58,10407.0
2023-10-16 12:55:00,71.57,71.6,71.48,71.53,16864.0,71.57,71.6,71.48,71.53,16864.0
2023-10-16 13:00:00,71.54,71.56,71.48,71.51,17735.0,71.54,71.56,71.48,71.51,17735.0
2023-10-16 13:05:00,71.52,71.57,71.51,71.55,16193.0,71.52,71.57,71.51,71.55,16193.0
2023-10-16 13:10:00,71.54,71.64,71.52,71.58,17581.0,71.54,71.64,71.52,71.58,17581.0
2023-10-16 13:15:00,71.57,71.58,71.47,71.47,26850.0,71.57,71.58,71.47,71.47,26850.0
2023-10-16 13:20:00,71.46,71.48,71.33,71.42,18140.0,71.46,71.48,71.33,71.42,18140.0
2023-10-16 13:25:00,71.4,71.41,71.24,71.38,14829.0,71.4,71.41,71.24,71.38,14829.0
2023-10-16 13:30:00,71.37,71.4,71.32,71.33,9921.0,71.37,71.4,71.32,71.33,9921.0
2023-10-16 13:35:00,71.33,71.39,71.32,71.39,19784.0,71.33,71.39,71.32,71.39,19784.0
2023-10-16 13:40:00,71.4,71.49,71.39,71.49,17068.0,71.4,71.49,71.39,71.49,17068.0
2023-10-16 13:45:00,71.48,71.48,71.37,71.42,12538.0,71.48,71.48,71.37,71.42,12538.0
2023-10-16 13:50:00,71.41,71.44,71.4,71.43,7677.0,71.41,71.44,71.4,71.43,7677.0
2023-10-16 13:55:00,71.44,71.5,71.44,71.46,10097.0,71.44,71.5,71.44,71.46,10097.0
2023-10-16 14:00:00,71.46,71.49,71.44,71.45,10133.0,71.46,71.49,71.44,71.45,10133.0
2023-10-16 14:05:00,71.44,71.54,71.33,71.53,52508.0,71.44,71.54,71.33,71.53,52508.0
2023-10-16 14:10:00,71.53,71.53,71.37,71.38,12187.0,71.53,71.53,71.37,71.38,12187.0
2023-10-16 14:15:00,71.33,71.34,71.26,71.26,13759.0,71.33,71.34,71.26,71.26,13759.0
2023-10-16 14:20:00,71.25,71.27,71.09,71.1,17876.0,71.25,71.27,71.09,71.1,17876.0
2023-10-16 14:25:00,71.09,71.19,71.07,71.13,15802.0,71.09,71.19,71.07,71.13,15802.0
2023-10-16 14:30:00,71.14,71.26,71.11,71.2,18605.0,71.14,71.26,71.11,71.2,18605.0
2023-10-16 14:35:00,71.2,71.2,71.07,71.09,10731.0,71.2,71.2,71.07,71.09,10731.0
2023-10-16 14:40:00,71.09,71.2,71.09,71.15,11423.0,71.09,71.2,71.09,71.15,11423.0
2023-10-16 14:45:00,71.14,71.16,71.11,71.14,13240.0,71.14,71.16,71.11,71.14,13240.0
2023-10-16 14:50:00,71.14,71.2,71.11,71.2,15496.0,71.14,71.2,71.11,71.2,15496.0
2023-10-16 14:55:00,71.19,71.24,71.16,71.21,16153.0,71.19,71.24,71.16,71.21,16153.0
2023-10-16 15:00:00,71.22,71.32,71.21,71.31,30248.0,71.22,71.32,71.21,71.31,30248.0
2023-10-16 15:05:00,71.32,71.37,71.3,71.3,20843.0,71.32,71.37,71.3,71.3,20843.0
2023-10-16 15:10:00,71.3,71.33,71.24,71.25,19238.0,71.3,71.33,71.24,71.25,19238.0
2023-10-16 15:15:00,71.24,71.32,71.24,71.26,18430.0,71.24,71.32,71.24,71.26,18430.0
2023-10-16 15:20:00,71.26,71.31,71.21,71.23,18980.0,71.26,71.31,71.21,71.23,18980.0
2023-10-16 15:25:00,71.23,71.26,71.18,71.26,21220.0,71.23,71.26,71.18,71.26,21220.0
2023-10-16 15:30:00,71.25,71.27,71.12,71.12,23362.0,71.25,71.27,71.12,71.12,23362.0
2023-10-16 15:35:00,71.11,71.14,71.1,71.11,28240.0,71.11,71.14,71.1,71.11,28240.0
2023-10-16 15:40:00,71.11,71.14,71.07,71.08,25873.0,71.11,71.14,71.07,71.08,25873.0
2023-10-16 15:45:00,71.07,71.07,71.0,71.04,54929.0,71.07,71.07,71.0,71.04,54929.0
2023-10-16 15:50:00,71.04,71.08,71.01,71.06,156701.0,71.04,71.08,71.01,71.06,156701.0
2023-10-16 15:55:00,71.07,71.2,71.05,71.11,234991.0,71.07,71.2,71.05,71.11,234991.0
2023-10-17 09:30:00,71.13,71.47,71.0,71.47,60857.0,71.13,71.47,71.0,71.47,60857.0
2023-10-17 09:35:00,71.44,71.64,71.33,71.33,12840.0,71.44,71.64,71.33,71.33,12840.0
2023-10-17 09:40:00,71.42,71.64,71.4,71.51,11875.0,71.42,71.64,71.4,71.51,11875.0
2023-10-17 09:45:00,71.51,71.8,71.5,71.74,70292.0,71.51,71.8,71.5,71.74,70292.0
2023-10-17 09:50:00,71.73,71.84,71.61,71.62,26080.0,71.73,71.84,71.61,71.62,26080.0
2023-10-17 09:55:00,71.6,71.74,71.54,71.69,17190.0,71.6,71.74,71.54,71.69,17190.0
2023-10-17 10:00:00,71.69,71.85,71.66,71.78,37956.0,71.69,71.85,71.66,71.78,37956.0
2023-10-17 10:05:00,71.78,71.99,71.76,71.95,29749.0,71.78,71.99,71.76,71.95,29749.0
2023-10-17 10:10:00,71.95,72.09,71.92,72.05,17675.0,71.95,72.09,71.92,72.05,17675.0
2023-10-17 10:15:00,72.03,72.09,71.87,71.91,29798.0,72.03,72.09,71.87,71.91,29798.0
2023-10-17 10:20:00,71.9,71.9,71.78,71.85,21223.0,71.9,71.9,71.78,71.85,21223.0
2023-10-17 10:25:00,71.85,71.95,71.83,71.92,23067.0,71.85,71.95,71.83,71.92,23067.0
2023-10-17 10:30:00,71.91,71.93,71.81,71.82,23247.0,71.91,71.93,71.81,71.82,23247.0
2023-10-17 10:35:00,71.82,71.88,71.78,71.81,44204.0,71.82,71.88,71.78,71.81,44204.0
2023-10-17 10:40:00,71.81,71.92,71.8,71.87,24312.0,71.81,71.92,71.8,71.87,24312.0
2023-10-17 10:45:00,71.87,72.03,71.84,72.03,24266.0,71.87,72.03,71.84,72.03,24266.0
2023-10-17 10:50:00,72.03,72.19,72.03,72.17,8738.0,72.03,72.19,72.03,72.17,8738.0
2023-10-17 10:55:00,72.2,72.37,72.2,72.34,9693.0,72.2,72.37,72.2,72.34,9693.0
2023-10-17 11:00:00,72.36,72.41,72.28,72.34,20977.0,72.36,72.41,72.28,72.34,20977.0
2023-10-17 11:05:00,72.34,72.48,72.34,72.47,16789.0,72.34,72.48,72.34,72.47,16789.0
2023-10-17 11:10:00,72.47,72.51,72.42,72.46,13536.0,72.47,72.51,72.42,72.46,13536.0
2023-10-17 11:15:00,72.48,72.6,72.48,72.56,22992.0,72.48,72.6,72.48,72.56,22992.0
2023-10-17 11:20:00,72.57,72.57,72.36,72.36,10936.0,72.57,72.57,72.36,72.36,10936.0
2023-10-17 11:25:00,72.36,72.37,72.28,72.36,10801.0,72.36,72.37,72.28,72.36,10801.0
2023-10-17 11:30:00,72.38,72.52,72.35,72.49,18175.0,72.38,72.52,72.35,72.49,18175.0
2023-10-17 11:35:00,72.5,72.62,72.49,72.62,14528.0,72.5,72.62,72.49,72.62,14528.0
2023-10-17 11:40:00,72.61,72.67,72.58,72.65,14174.0,72.61,72.67,72.58,72.65,14174.0
2023-10-17 11:45:00,72.64,72.71,72.56,72.68,10524.0,72.64,72.71,72.56,72.68,10524.0
2023-10-17 11:50:00,72.69,72.72,72.65,72.68,13012.0,72.69,72.72,72.65,72.68,13012.0
2023-10-17 11:55:00,72.67,72.68,72.59,72.64,10044.0,72.67,72.68,72.59,72.64,10044.0
2023-10-17 12:00:00,72.61,72.67,72.57,72.63,22316.0,72.61,72.67,72.57,72.63,22316.0
2023-10-17 12:05:00,72.61,72.61,72.51,72.56,10912.0,72.61,72.61,72.51,72.56,10912.0
2023-10-17 12:10:00,72.56,72.59,72.54,72.55,10577.0,72.56,72.59,72.54,72.55,10577.0
2023-10-17 12:15:00,72.56,72.6,72.48,72.56,12022.0,72.56,72.6,72.48,72.56,12022.0
2023-10-17 12:20:00,72.56,72.59,72.53,72.58,12628.0,72.56,72.59,72.53,72.58,12628.0
2023-10-17 12:25:00,72.58,72.59,72.51,72.56,14256.0,72.58,72.59,72.51,72.56,14256.0
2023-10-17 12:30:00,72.58,72.61,72.5,72.5,14305.0,72.58,72.61,72.5,72.5,14305.0
2023-10-17 12:35:00,72.5,72.54,72.49,72.52,8908.0,72.5,72.54,72.49,72.52,8908.0
2023-10-17 12:40:00,72.52,72.52,72.39,72.39,11341.0,72.52,72.52,72.39,72.39,11341.0
2023-10-17 12:45:00,72.38,72.44,72.34,72.44,10567.0,72.38,72.44,72.34,72.44,10567.0
2023-10-17 12:50:00,72.43,72.47,72.38,72.47,10417.0,72.43,72.47,72.38,72.47,10417.0
2023-10-17 12:55:00,72.46,72.47,72.38,72.42,13284.0,72.46,72.47,72.38,72.42,13284.0
2023-10-17 13:00:00,72.43,72.56,72.42,72.52,16722.0,72.43,72.56,72.42,72.52,16722.0
2023-10-17 13:05:00,72.51,72.53,72.44,72.53,12645.0,72.51,72.53,72.44,72.53,12645.0
2023-10-17 13:10:00,72.54,72.54,72.4,72.45,24199.0,72.54,72.54,72.4,72.45,24199.0
2023-10-17 13:15:00,72.45,72.48,72.42,72.48,10102.0,72.45,72.48,72.42,72.48,10102.0
2023-10-17 13:20:00,72.48,72.49,72.41,72.41,11180.0,72.48,72.49,72.41,72.41,11180.0
2023-10-17 13:25:00,72.41,72.49,72.41,72.49,12856.0,72.41,72.49,72.41,72.49,12856.0
2023-10-17 13:30:00,72.49,72.49,72.34,72.43,29980.0,72.49,72.49,72.34,72.43,29980.0
2023-10-17 13:35:00,72.44,72.45,72.39,72.43,26260.0,72.44,72.45,72.39,72.43,26260.0
2023-10-17 13:40:00,72.44,72.44,72.34,72.34,28365.0,72.44,72.44,72.34,72.34,28365.0
2023-10-17 13:45:00,72.34,72.35,72.24,72.31,102206.0,72.34,72.35,72.24,72.31,102206.0
2023-10-17 13:50:00,72.3,72.32,72.07,72.11,36668.0,72.3,72.32,72.07,72.11,36668.0
2023-10-17 13:55:00,72.09,72.15,72.09,72.1,23605.0,72.09,72.15,72.09,72.1,23605.0
2023-10-17 14:00:00,72.09,72.12,72.07,72.07,8892.0,72.09,72.12,72.07,72.07,8892.0
2023-10-17 14:05:00,72.07,72.09,72.03,72.06,9342.0,72.07,72.09,72.03,72.06,9342.0
2023-10-17 14:10:00,72.06,72.06,71.95,71.96,12246.0,72.06,72.06,71.95,71.96,12246.0
2023-10-17 14:15:00,71.95,72.0,71.9,71.92,9809.0,71.95,72.0,71.9,71.92,9809.0
2023-10-17 14:20:00,71.91,71.95,71.9,71.92,13900.0,71.91,71.95,71.9,71.92,13900.0
2023-10-17 14:25:00,71.93,71.95,71.84,71.94,43569.0,71.93,71.95,71.84,71.94,43569.0
2023-10-17 14:30:00,71.94,71.97,71.91,71.92,12733.0,71.94,71.97,71.91,71.92,12733.0
2023-10-17 14:35:00,71.92,71.95,71.89,71.95,8342.0,71.92,71.95,71.89,71.95,8342.0
2023-10-17 14:40:00,71.96,71.98,71.89,71.91,15371.0,71.96,71.98,71.89,71.91,15371.0
2023-10-17 14:45:00,71.91,71.91,71.84,71.84,10521.0,71.91,71.91,71.84,71.84,10521.0
2023-10-17 14:50:00,71.85,71.91,71.82,71.87,26701.0,71.85,71.91,71.82,71.87,26701.0
2023-10-17 14:55:00,71.86,71.89,71.81,71.83,18635.0,71.86,71.89,71.81,71.83,18635.0
2023-10-17 15:00:00,71.83,71.86,71.78,71.83,17603.0,71.83,71.86,71.78,71.83,17603.0
2023-10-17 15:05:00,71.84,72.09,71.82,72.06,21275.0,71.84,72.09,71.82,72.06,21275.0
2023-10-17 15:10:00,72.06,72.1,72.04,72.08,14834.0,72.06,72.1,72.04,72.08,14834.0
2023-10-17 15:15:00,72.08,72.1,71.99,72.01,19423.0,72.08,72.1,71.99,72.01,19423.0
2023-10-17 15:20:00,72.02,72.06,71.99,72.03,19776.0,72.02,72.06,71.99,72.03,19776.0
2023-10-17 15:25:00,72.04,72.1,72.04,72.09,20443.0,72.04,72.1,72.04,72.09,20443.0
2023-10-17 15:30:00,72.09,72.1,71.96,71.97,30812.0,72.09,72.1,71.96,71.97,30812.0
2023-10-17 15:35:00,71.97,71.99,71.93,71.97,30079.0,71.97,71.99,71.93,71.97,30079.0
2023-10-17 15:40:00,71.97,72.0,71.94,71.95,30148.0,71.97,72.0,71.94,71.95,30148.0
2023-10-17 15:45:00,71.95,71.97,71.91,71.94,44779.0,71.95,71.97,71.91,71.94,44779.0
2023-10-17 15:50:00,71.95,72.08,71.95,72.06,102206.0,71.95,72.08,71.95,72.06,102206.0
2023-10-17 15:55:00,72.07,72.14,72.02,72.12,182150.0,72.07,72.14,72.02,72.12,182150.0
2023-10-18 09:30:00,72.85,72.85,71.53,72.06,44317.0,72.85,72.85,71.53,72.06,44317.0
2023-10-18 09:35:00,72.06,72.77,72.0,72.34,22763.0,72.06,72.77,72.0,72.34,22763.0
2023-10-18 09:40:00,72.36,72.7,72.35,72.58,20367.0,72.36,72.7,72.35,72.58,20367.0
2023-10-18 09:45:00,72.6,72.66,72.43,72.64,8436.0,72.6,72.66,72.43,72.64,8436.0
2023-10-18 09:50:00,72.62,72.62,72.32,72.38,22125.0,72.62,72.62,72.32,72.38,22125.0
2023-10-18 09:55:00,72.4,72.51,72.36,72.49,22507.0,72.4,72.51,72.36,72.49,22507.0
2023-10-18 10:00:00,72.49,72.64,72.49,72.58,64983.0,72.49,72.64,72.49,72.58,64983.0
2023-10-18 10:05:00,72.59,72.7,72.46,72.53,49319.0,72.59,72.7,72.46,72.53,49319.0
2023-10-18 10:10:00,72.51,72.65,72.41,72.65,24483.0,72.51,72.65,72.41,72.65,24483.0
2023-10-18 10:15:00,72.65,72.74,72.5,72.74,43478.0,72.65,72.74,72.5,72.74,43478.0
2023-10-18 10:20:00,72.75,72.75,72.63,72.66,34813.0,72.75,72.75,72.63,72.66,34813.0
2023-10-18 10:25:00,72.67,72.71,72.51,72.51,35181.0,72.67,72.71,72.51,72.51,35181.0
2023-10-18 10:30:00,72.5,72.61,72.46,72.54,38210.0,72.5,72.61,72.46,72.54,38210.0
2023-10-18 10:35:00,72.53,72.66,72.4,72.45,21668.0,72.53,72.66,72.4,72.45,21668.0
2023-10-18 10:40:00,72.43,72.46,72.38,72.42,14233.0,72.43,72.46,72.38,72.42,14233.0
2023-10-18 10:45:00,72.41,72.7,72.41,72.66,39032.0,72.41,72.7,72.41,72.66,39032.0
2023-10-18 10:50:00,72.67,72.68,72.38,72.47,37697.0,72.67,72.68,72.38,72.47,37697.0
2023-10-18 10:55:00,72.49,72.53,72.43,72.49,11483.0,72.49,72.53,72.43,72.49,11483.0
2023-10-18 11:00:00,72.5,72.56,72.4,72.55,15765.0,72.5,72.56,72.4,72.55,15765.0
2023-10-18 11:05:00,72.53,72.56,72.46,72.54,10244.0,72.53,72.56,72.46,72.54,10244.0
2023-10-18 11:10:00,72.54,72.54,72.4,72.44,13751.0,72.54,72.54,72.4,72.44,13751.0
2023-10-18 11:15:00,72.44,72.45,72.37,72.39,10891.0,72.44,72.45,72.37,72.39,10891.0
2023-10-18 11:20:00,72.39,72.58,72.36,72.55,35774.0,72.39,72.58,72.36,72.55,35774.0
2023-10-18 11:25:00,72.54,72.67,72.54,72.58,12493.0,72.54,72.67,72.54,72.58,12493.0
2023-10-18 11:30:00,72.58,72.69,72.52,72.66,25689.0,72.58,72.69,72.52,72.66,25689.0
2023-10-18 11:35:00,72.66,72.7,72.63,72.67,12023.0,72.66,72.7,72.63,72.67,12023.0
2023-10-18 11:40:00,72.67,72.69,72.61,72.69,9449.0,72.67,72.69,72.61,72.69,9449.0
2023-10-18 11:45:00,72.7,72.72,72.66,72.67,13661.0,72.7,72.72,72.66,72.67,13661.0
2023-10-18 11:50:00,72.67,72.69,72.61,72.63,14620.0,72.67,72.69,72.61,72.63,14620.0
2023-10-18 11:55:00,72.63,72.66,72.58,72.6,11439.0,72.63,72.66,72.58,72.6,11439.0
2023-10-18 12:00:00,72.62,72.72,72.6,72.71,8684.0,72.62,72.72,72.6,72.71,8684.0
2023-10-18 12:05:00,72.7,72.71,72.58,72.62,12633.0,72.7,72.71,72.58,72.62,12633.0
2023-10-18 12:10:00,72.62,72.62,72.55,72.56,12982.0,72.62,72.62,72.55,72.56,12982.0
2023-10-18 12:15:00,72.56,72.59,72.5,72.52,17317.0,72.56,72.59,72.5,72.52,17317.0
2023-10-18 12:20:00,72.51,72.52,72.39,72.51,13448.0,72.51,72.52,72.39,72.51,13448.0
2023-10-18 12:25:00,72.53,72.58,72.51,72.56,8344.0,72.53,72.58,72.51,72.56,8344.0
2023-10-18 12:30:00,72.57,72.6,72.53,72.54,10371.0,72.57,72.6,72.53,72.54,10371.0
2023-10-18 12:35:00,72.56,72.61,72.53,72.59,9104.0,72.56,72.61,72.53,72.59,9104.0
2023-10-18 12:40:00,72.59,72.63,72.59,72.61,12956.0,72.59,72.63,72.59,72.61,12956.0
2023-10-18 12:45:00,72.61,72.61,72.55,72.59,10258.0,72.61,72.61,72.55,72.59,10258.0
2023-10-18 12:50:00,72.59,72.61,72.54,72.57,5719.0,72.59,72.61,72.54,72.57,5719.0
2023-10-18 12:55:00,72.57,72.58,72.55,72.56,11682.0,72.57,72.58,72.55,72.56,11682.0
2023-10-18 13:00:00,72.56,72.78,72.5,72.78,19974.0,72.56,72.78,72.5,72.78,19974.0
2023-10-18 13:05:00,72.78,72.92,72.74,72.86,41287.0,72.78,72.92,72.74,72.86,41287.0
2023-10-18 13:10:00,72.86,72.94,72.78,72.88,26355.0,72.86,72.94,72.78,72.88,26355.0
2023-10-18 13:15:00,72.88,72.97,72.88,72.91,11814.0,72.88,72.97,72.88,72.91,11814.0
2023-10-18 13:20:00,72.91,73.01,72.9,72.95,31724.0,72.91,73.01,72.9,72.95,31724.0
2023-10-18 13:25:00,72.95,73.0,72.91,72.93,18652.0,72.95,73.0,72.91,72.93,18652.0
2023-10-18 13:30:00,72.93,72.93,72.74,72.8,22098.0,72.93,72.93,72.74,72.8,22098.0
2023-10-18 13:35:00,72.76,72.86,72.71,72.73,13632.0,72.76,72.86,72.71,72.73,13632.0
2023-10-18 13:40:00,72.71,72.81,72.71,72.81,9517.0,72.71,72.81,72.71,72.81,9517.0
2023-10-18 13:45:00,72.8,72.83,72.71,72.81,27810.0,72.8,72.83,72.71,72.81,27810.0
2023-10-18 13:50:00,72.81,72.96,72.81,72.91,11728.0,72.81,72.96,72.81,72.91,11728.0
2023-10-18 13:55:00,72.91,73.03,72.9,72.95,56711.0,72.91,73.03,72.9,72.95,56711.0
2023-10-18 14:00:00,72.96,73.01,72.92,72.97,20148.0,72.96,73.01,72.92,72.97,20148.0
2023-10-18 14:05:00,72.98,73.03,72.91,73.0,13693.0,72.98,73.03,72.91,73.0,13693.0
2023-10-18 14:10:00,73.01,73.01,72.96,72.97,7640.0,73.01,73.01,72.96,72.97,7640.0
2023-10-18 14:15:00,72.98,72.98,72.9,72.94,14036.0,72.98,72.98,72.9,72.94,14036.0
2023-10-18 14:20:00,72.92,72.94,72.89,72.89,7110.0,72.92,72.94,72.89,72.89,7110.0
2023-10-18 14:25:00,72.88,72.93,72.8,72.83,11417.0,72.88,72.93,72.8,72.83,11417.0
2023-10-18 14:30:00,72.84,72.89,72.82,72.88,7236.0,72.84,72.89,72.82,72.88,7236.0
2023-10-18 14:35:00,72.88,72.88,72.82,72.83,9918.0,72.88,72.88,72.82,72.83,9918.0
2023-10-18 14:40:00,72.83,72.84,72.77,72.84,12113.0,72.83,72.84,72.77,72.84,12113.0
2023-10-18 14:45:00,72.84,72.84,72.75,72.76,8615.0,72.84,72.84,72.75,72.76,8615.0
2023-10-18 14:50:00,72.76,72.79,72.69,72.73,12960.0,72.76,72.79,72.69,72.73,12960.0
2023-10-18 14:55:00,72.73,72.79,72.72,72.75,11164.0,72.73,72.79,72.72,72.75,11164.0
2023-10-18 15:00:00,72.74,72.74,72.63,72.68,10133.0,72.74,72.74,72.63,72.68,10133.0
2023-10-18 15:05:00,72.68,72.79,72.68,72.75,18939.0,72.68,72.79,72.68,72.75,18939.0
2023-10-18 15:10:00,72.77,72.88,72.76,72.87,19826.0,72.77,72.88,72.76,72.87,19826.0
2023-10-18 15:15:00,72.85,72.88,72.82,72.84,18288.0,72.85,72.88,72.82,72.84,18288.0
2023-10-18 15:20:00,72.84,72.99,72.84,72.99,24461.0,72.84,72.99,72.84,72.99,24461.0
2023-10-18 15:25:00,72.98,72.99,72.76,72.83,28651.0,72.98,72.99,72.76,72.83,28651.0
2023-10-18 15:30:00,72.83,72.94,72.81,72.88,29883.0,72.83,72.94,72.81,72.88,29883.0
2023-10-18 15:35:00,72.88,72.92,72.81,72.87,30446.0,72.88,72.92,72.81,72.87,30446.0
2023-10-18 15:40:00,72.86,72.94,72.81,72.81,35151.0,72.86,72.94,72.81,72.81,35151.0
2023-10-18 15:45:00,72.81,72.83,72.68,72.8,68965.0,72.81,72.83,72.68,72.8,68965.0
2023-10-18 15:50:00,72.81,72.94,72.8,72.9,126452.0,72.81,72.94,72.8,72.9,126452.0
2023-10-18 15:55:00,72.91,72.98,72.83,72.98,324765.0,72.91,72.98,72.83,72.98,324765.0
2023-10-19 09:30:00,72.8,73.37,72.6,73.37,58498.0,72.8,73.37,72.6,73.37,58498.0
2023-10-19 09:35:00,73.34,73.47,73.29,73.38,20986.0,73.34,73.47,73.29,73.38,20986.0
2023-10-19 09:40:00,73.33,73.35,73.1,73.1,9587.0,73.33,73.35,73.1,73.1,9587.0
2023-10-19 09:45:00,73.06,73.07,72.77,72.82,23677.0,73.06,73.07,72.77,72.82,23677.0
2023-10-19 09:50:00,72.77,72.77,72.47,72.55,19387.0,72.77,72.77,72.47,72.55,19387.0
2023-10-19 09:55:00,72.55,72.6,72.36,72.56,24201.0,72.55,72.6,72.36,72.56,24201.0
2023-10-19 10:00:00,72.51,72.58,72.36,72.45,27794.0,72.51,72.58,72.36,72.45,27794.0
2023-10-19 10:05:00,72.45,72.49,72.18,72.19,16630.0,72.45,72.49,72.18,72.19,16630.0
2023-10-19 10:10:00,72.2,72.24,71.82,72.14,24890.0,72.2,72.24,71.82,72.14,24890.0
2023-10-19 10:15:00,72.14,72.17,72.02,72.04,12791.0,72.14,72.17,72.02,72.04,12791.0
2023-10-19 10:20:00,72.09,72.26,72.07,72.26,10241.0,72.09,72.26,72.07,72.26,10241.0
2023-10-19 10:25:00,72.25,72.28,72.13,72.13,7311.0,72.25,72.28,72.13,72.13,7311.0
2023-10-19 10:30:00,72.11,72.14,71.98,71.99,7986.0,72.11,72.14,71.98,71.99,7986.0
2023-10-19 10:35:00,71.95,72.03,71.85,71.85,9426.0,71.95,72.03,71.85,71.85,9426.0
2023-10-19 10:40:00,71.85,71.89,71.8,71.86,10019.0,71.85,71.89,71.8,71.86,10019.0
2023-10-19 10:45:00,71.88,71.98,71.82,71.86,9089.0,71.88,71.98,71.82,71.86,9089.0
2023-10-19 10:50:00,71.86,71.86,71.78,71.79,12385.0,71.86,71.86,71.78,71.79,12385.0
2023-10-19 10:55:00,71.79,71.83,71.75,71.81,9360.0,71.79,71.83,71.75,71.81,9360.0
2023-10-19 11:00:00,71.81,71.95,71.8,71.9,17140.0,71.81,71.95,71.8,71.9,17140.0
2023-10-19 11:05:00,71.9,71.91,71.84,71.86,8474.0,71.9,71.91,71.84,71.86,8474.0
2023-10-19 11:10:00,71.87,71.98,71.85,71.92,23247.0,71.87,71.98,71.85,71.92,23247.0
2023-10-19 11:15:00,71.93,71.98,71.76,71.98,25297.0,71.93,71.98,71.76,71.98,25297.0
2023-10-19 11:20:00,71.97,72.01,71.94,71.97,14567.0,71.97,72.01,71.94,71.97,14567.0
2023-10-19 11:25:00,71.98,72.07,71.93,71.99,13667.0,71.98,72.07,71.93,71.99,13667.0
2023-10-19 11:30:00,72.01,72.15,72.01,72.09,9353.0,72.01,72.15,72.01,72.09,9353.0
2023-10-19 11:35:00,72.09,72.14,72.05,72.06,6185.0,72.09,72.14,72.05,72.06,6185.0
2023-10-19 11:40:00,72.06,72.18,72.06,72.17,5991.0,72.06,72.18,72.06,72.17,5991.0
2023-10-19 11:45:00,72.18,72.3,72.15,72.27,6689.0,72.18,72.3,72.15,72.27,6689.0
2023-10-19 11:50:00,72.27,72.31,72.19,72.24,4524.0,72.27,72.31,72.19,72.24,4524.0
2023-10-19 11:55:00,72.23,72.25,72.18,72.23,9903.0,72.23,72.25,72.18,72.23,9903.0
2023-10-19 12:00:00,72.23,72.53,72.08,72.47,14114.0,72.23,72.53,72.08,72.47,14114.0
2023-10-19 12:05:00,72.45,72.46,72.35,72.36,7247.0,72.45,72.46,72.35,72.36,7247.0
2023-10-19 12:10:00,72.37,72.43,72.35,72.42,3934.0,72.37,72.43,72.35,72.42,3934.0
2023-10-19 12:15:00,72.41,72.5,72.38,72.48,4668.0,72.41,72.5,72.38,72.48,4668.0
2023-10-19 12:20:00,72.5,72.6,72.44,72.44,6732.0,72.5,72.6,72.44,72.44,6732.0
2023-10-19 12:25:00,72.39,72.39,72.09,72.1,4341.0,72.39,72.39,72.09,72.1,4341.0
2023-10-19 12:30:00,72.12,72.25,72.08,72.08,4306.0,72.12,72.25,72.08,72.08,4306.0
2023-10-19 12:35:00,72.05,72.17,72.0,72.07,7780.0,72.05,72.17,72.0,72.07,7780.0
2023-10-19 12:40:00,72.04,72.25,72.03,72.21,5033.0,72.04,72.25,72.03,72.21,5033.0
2023-10-19 12:45:00,72.17,72.37,72.17,72.36,5541.0,72.17,72.37,72.17,72.36,5541.0
2023-10-19 12:50:00,72.35,72.56,72.34,72.55,6881.0,72.35,72.56,72.34,72.55,6881.0
2023-10-19 12:55:00,72.6,72.61,72.53,72.55,2321.0,72.6,72.61,72.53,72.55,2321.0
2023-10-19 13:00:00,72.58,72.64,72.49,72.49,5762.0,72.58,72.64,72.49,72.49,5762.0
2023-10-19 13:05:00,72.61,72.61,72.54,72.58,2362.0,72.61,72.61,72.54,72.58,2362.0
2023-10-19 13:10:00,72.53,72.53,72.46,72.48,2701.0,72.53,72.53,72.46,72.48,2701.0
2023-10-19 13:15:00,72.49,72.53,72.44,72.5,6095.0,72.49,72.53,72.44,72.5,6095.0
2023-10-19 13:20:00,72.52,72.55,72.43,72.49,5229.0,72.52,72.55,72.43,72.49,5229.0
2023-10-19 13:25:00,72.45,72.54,72.45,72.52,4876.0,72.45,72.54,72.45,72.52,4876.0
2023-10-19 13:30:00,72.52,72.56,72.46,72.46,4788.0,72.52,72.56,72.46,72.46,4788.0
2023-10-19 13:35:00,72.47,72.47,72.29,72.31,5543.0,72.47,72.47,72.29,72.31,5543.0
2023-10-19 13:40:00,72.31,72.32,72.29,72.29,2794.0,72.31,72.32,72.29,72.29,2794.0
2023-10-19 13:45:00,72.29,72.31,72.14,72.15,3462.0,72.29,72.31,72.14,72.15,3462.0
2023-10-19 13:50:00,72.14,72.15,72.06,72.08,7701.0,72.14,72.15,72.06,72.08,7701.0
2023-10-19 13:55:00,72.09,72.17,72.09,72.1,4553.0,72.09,72.17,72.09,72.1,4553.0
2023-10-19 14:00:00,72.08,72.14,72.0,72.12,4463.0,72.08,72.14,72.0,72.12,4463.0
2023-10-19 14:05:00,72.12,72.12,72.02,72.06,8181.0,72.12,72.12,72.02,72.06,8181.0
2023-10-19 14:10:00,72.05,72.19,72.05,72.13,14443.0,72.05,72.19,72.05,72.13,14443.0
2023-10-19 14:15:00,72.11,72.17,72.1,72.1,7090.0,72.11,72.17,72.1,72.1,7090.0
2023-10-19 14:20:00,72.11,72.14,72.05,72.06,11982.0,72.11,72.14,72.05,72.06,11982.0
2023-10-19 14:25:00,72.02,72.02,71.95,71.95,5128.0,72.02,72.02,71.95,71.95,5128.0
2023-10-19 14:30:00,71.93,71.94,71.78,71.78,12591.0,71.93,71.94,71.78,71.78,12591.0
2023-10-19 14:35:00,71.77,71.78,71.72,71.78,7865.0,71.77,71.78,71.72,71.78,7865.0
2023-10-19 14:40:00,71.76,71.77,71.63,71.64,5370.0,71.76,71.77,71.63,71.64,5370.0
2023-10-19 14:45:00,71.65,71.77,71.64,71.67,17253.0,71.65,71.77,71.64,71.67,17253.0
2023-10-19 14:50:00,71.68,71.7,71.66,71.69,10462.0,71.68,71.7,71.66,71.69,10462.0
2023-10-19 14:55:00,71.7,71.82,71.67,71.78,12591.0,71.7,71.82,71.67,71.78,12591.0
2023-10-19 15:00:00,71.77,71.84,71.75,71.84,11367.0,71.77,71.84,71.75,71.84,11367.0
2023-10-19 15:05:00,71.83,71.84,71.73,71.75,14803.0,71.83,71.84,71.73,71.75,14803.0
2023-10-19 15:10:00,71.75,71.78,71.73,71.75,15115.0,71.75,71.78,71.73,71.75,15115.0
2023-10-19 15:15:00,71.75,71.78,71.69,71.78,11206.0,71.75,71.78,71.69,71.78,11206.0
2023-10-19 15:20:00,71.78,71.84,71.77,71.83,15336.0,71.78,71.84,71.77,71.83,15336.0
2023-10-19 15:25:00,71.82,71.83,71.71,71.77,17002.0,71.82,71.83,71.71,71.77,17002.0
2023-10-19 15:30:00,71.78,71.83,71.72,71.78,31055.0,71.78,71.83,71.72,71.78,31055.0
2023-10-19 15:35:00,71.78,71.84,71.71,71.78,18584.0,71.78,71.84,71.71,71.78,18584.0
2023-10-19 15:40:00,71.77,71.83,71.72,71.74,39409.0,71.77,71.83,71.72,71.74,39409.0
2023-10-19 15:45:00,71.73,71.94,71.7,71.94,38391.0,71.73,71.94,71.7,71.94,38391.0
2023-10-19 15:50:00,71.96,72.06,71.93,71.95,61337.0,71.96,72.06,71.93,71.95,61337.0
2023-10-19 15:55:00,71.95,72.06,71.89,71.93,150147.0,71.95,72.06,71.89,71.93,150147.0
2023-10-20 09:30:00,72.22,72.51,72.22,72.43,150062.0,72.22,72.51,72.22,72.43,150062.0
2023-10-20 09:35:00,72.38,72.38,71.99,72.22,10588.0,72.38,72.38,71.99,72.22,10588.0
2023-10-20 09:40:00,72.19,72.28,72.06,72.14,10426.0,72.19,72.28,72.06,72.14,10426.0
2023-10-20 09:45:00,72.13,72.26,72.01,72.16,32453.0,72.13,72.26,72.01,72.16,32453.0
2023-10-20 09:50:00,72.15,72.26,72.02,72.26,10496.0,72.15,72.26,72.02,72.26,10496.0
2023-10-20 09:55:00,72.28,72.29,72.15,72.18,18839.0,72.28,72.29,72.15,72.18,18839.0
2023-10-20 10:00:00,72.16,72.21,72.05,72.07,12506.0,72.16,72.21,72.05,72.07,12506.0
2023-10-20 10:05:00,72.05,72.17,72.04,72.14,11871.0,72.05,72.17,72.04,72.14,11871.0
2023-10-20 10:10:00,72.14,72.26,72.12,72.22,10460.0,72.14,72.26,72.12,72.22,10460.0
2023-10-20 10:15:00,72.24,72.27,72.13,72.14,14337.0,72.24,72.27,72.13,72.14,14337.0
2023-10-20 10:20:00,72.12,72.23,72.07,72.15,11631.0,72.12,72.23,72.07,72.15,11631.0
2023-10-20 10:25:00,72.16,72.19,72.05,72.07,9746.0,72.16,72.19,72.05,72.07,9746.0
2023-10-20 10:30:00,72.06,72.24,72.06,72.22,19350.0,72.06,72.24,72.06,72.22,19350.0
2023-10-20 10:35:00,72.23,72.28,72.16,72.18,14972.0,72.23,72.28,72.16,72.18,14972.0
2023-10-20 10:40:00,72.17,72.17,72.02,72.04,21076.0,72.17,72.17,72.02,72.04,21076.0
2023-10-20 10:45:00,72.05,72.21,72.05,72.19,18838.0,72.05,72.21,72.05,72.19,18838.0
2023-10-20 10:50:00,72.2,72.33,72.2,72.23,14214.0,72.2,72.33,72.2,72.23,14214.0
2023-10-20 10:55:00,72.2,72.28,72.19,72.28,14420.0,72.2,72.28,72.19,72.28,14420.0
2023-10-20 11:00:00,72.3,72.38,72.29,72.38,6890.0,72.3,72.38,72.29,72.38,6890.0
2023-10-20 11:05:00,72.38,72.44,72.27,72.3,5715.0,72.38,72.44,72.27,72.3,5715.0
2023-10-20 11:10:00,72.28,72.28,72.18,72.24,7074.0,72.28,72.28,72.18,72.24,7074.0
2023-10-20 11:15:00,72.24,72.26,72.15,72.19,8798.0,72.24,72.26,72.15,72.19,8798.0
2023-10-20 11:20:00,72.2,72.29,72.19,72.23,13414.0,72.2,72.29,72.19,72.23,13414.0
2023-10-20 11:25:00,72.24,72.3,72.2,72.2,12562.0,72.24,72.3,72.2,72.2,12562.0
2023-10-20 11:30:00,72.21,72.21,72.02,72.02,8662.0,72.21,72.21,72.02,72.02,8662.0
2023-10-20 11:35:00,72.03,72.12,72.03,72.07,8243.0,72.03,72.12,72.03,72.07,8243.0
2023-10-20 11:40:00,72.08,72.1,72.01,72.09,8410.0,72.08,72.1,72.01,72.09,8410.0
2023-10-20 11:45:00,72.11,72.14,72.05,72.14,10951.0,72.11,72.14,72.05,72.14,10951.0
2023-10-20 11:50:00,72.16,72.22,72.15,72.21,6671.0,72.16,72.22,72.15,72.21,6671.0
2023-10-20 11:55:00,72.21,72.27,72.21,72.23,8759.0,72.21,72.27,72.21,72.23,8759.0
2023-10-20 12:00:00,72.24,72.28,72.18,72.2,7228.0,72.24,72.28,72.18,72.2,7228.0
2023-10-20 12:05:00,72.19,72.22,72.14,72.22,6181.0,72.19,72.22,72.14,72.22,6181.0
2023-10-20 12:10:00,72.22,72.22,72.14,72.16,8230.0,72.22,72.22,72.14,72.16,8230.0
2023-10-20 12:15:00,72.15,72.18,72.14,72.16,12531.0,72.15,72.18,72.14,72.16,12531.0
2023-10-20 12:20:00,72.17,72.35,72.17,72.35,12085.0,72.17,72.35,72.17,72.35,12085.0
2023-10-20 12:25:00,72.36,72.38,72.18,72.29,7882.0,72.36,72.38,72.18,72.29,7882.0
2023-10-20 12:30:00,72.3,72.35,72.28,72.34,4952.0,72.3,72.35,72.28,72.34,4952.0
2023-10-20 12:35:00,72.33,72.44,72.32,72.44,41034.0,72.33,72.44,72.32,72.44,41034.0
2023-10-20 12:40:00,72.44,72.44,72.34,72.35,12114.0,72.44,72.44,72.34,72.35,12114.0
2023-10-20 12:45:00,72.38,72.43,72.33,72.4,13324.0,72.38,72.43,72.33,72.4,13324.0
2023-10-20 12:50:00,72.38,72.38,72.3,72.33,7266.0,72.38,72.38,72.3,72.33,7266.0
2023-10-20 12:55:00,72.32,72.43,72.31,72.38,13789.0,72.32,72.43,72.31,72.38,13789.0
2023-10-20 13:00:00,72.38,72.38,72.24,72.24,6360.0,72.38,72.38,72.24,72.24,6360.0
2023-10-20 13:05:00,72.24,72.24,72.11,72.15,7154.0,72.24,72.24,72.11,72.15,7154.0
2023-10-20 13:10:00,72.16,72.22,72.15,72.19,14257.0,72.16,72.22,72.15,72.19,14257.0
2023-10-20 13:15:00,72.19,72.32,72.15,72.29,16798.0,72.19,72.32,72.15,72.29,16798.0
2023-10-20 13:20:00,72.27,72.27,72.15,72.18,13785.0,72.27,72.27,72.15,72.18,13785.0
2023-10-20 13:25:00,72.17,72.23,72.14,72.15,16111.0,72.17,72.23,72.14,72.15,16111.0
2023-10-20 13:30:00,72.16,72.23,72.08,72.23,23507.0,72.16,72.23,72.08,72.23,23507.0
2023-10-20 13:35:00,72.23,72.23,72.06,72.06,7642.0,72.23,72.23,72.06,72.06,7642.0
2023-10-20 13:40:00,72.04,72.15,72.04,72.14,12107.0,72.04,72.15,72.04,72.14,12107.0
2023-10-20 13:45:00,72.14,72.14,72.09,72.12,8606.0,72.14,72.14,72.09,72.12,8606.0
2023-10-20 13:50:00,72.12,72.14,71.99,72.05,17093.0,72.12,72.14,71.99,72.05,17093.0
2023-10-20 13:55:00,72.05,72.1,72.03,72.09,57946.0,72.05,72.1,72.03,72.09,57946.0
2023-10-20 14:00:00,72.08,72.16,72.04,72.16,37031.0,72.08,72.16,72.04,72.16,37031.0
2023-10-20 14:05:00,72.14,72.18,72.05,72.07,11655.0,72.14,72.18,72.05,72.07,11655.0
2023-10-20 14:10:00,72.07,72.08,71.98,72.08,9430.0,72.07,72.08,71.98,72.08,9430.0
2023-10-20 14:15:00,72.09,72.13,72.04,72.04,29277.0,72.09,72.13,72.04,72.04,29277.0
2023-10-20 14:20:00,72.03,72.06,72.0,72.05,8522.0,72.03,72.06,72.0,72.05,8522.0
2023-10-20 14:25:00,72.06,72.07,72.03,72.06,10838.0,72.06,72.07,72.03,72.06,10838.0
2023-10-20 14:30:00,72.04,72.12,72.0,72.12,8175.0,72.04,72.12,72.0,72.12,8175.0
2023-10-20 14:35:00,72.12,72.24,72.12,72.15,11266.0,72.12,72.24,72.12,72.15,11266.0
2023-10-20 14:40:00,72.16,72.21,72.14,72.21,7712.0,72.16,72.21,72.14,72.21,7712.0
2023-10-20 14:45:00,72.2,72.22,72.13,72.14,9882.0,72.2,72.22,72.13,72.14,9882.0
2023-10-20 14:50:00,72.13,72.18,72.13,72.14,8771.0,72.13,72.18,72.13,72.14,8771.0
2023-10-20 14:55:00,72.15,72.21,72.1,72.1,11559.0,72.15,72.21,72.1,72.1,11559.0
2023-10-20 15:00:00,72.11,72.14,72.08,72.08,6618.0,72.11,72.14,72.08,72.08,6618.0
2023-10-20 15:05:00,72.09,72.13,71.92,71.93,112319.0,72.09,72.13,71.92,71.93,112319.0
2023-10-20 15:10:00,71.92,71.96,71.87,71.92,12234.0,71.92,71.96,71.87,71.92,12234.0
2023-10-20 15:15:00,71.9,72.01,71.85,72.01,13278.0,71.9,72.01,71.85,72.01,13278.0
2023-10-20 15:20:00,72.02,72.02,71.93,71.95,9652.0,72.02,72.02,71.93,71.95,9652.0
2023-10-20 15:25:00,71.98,72.0,71.9,71.98,12048.0,71.98,72.0,71.9,71.98,12048.0
2023-10-20 15:30:00,71.99,72.04,71.95,71.97,13303.0,71.99,72.04,71.95,71.97,13303.0
2023-10-20 15:35:00,71.96,72.01,71.94,71.96,15325.0,71.96,72.01,71.94,71.96,15325.0
2023-10-20 15:40:00,71.92,71.92,71.81,71.83,17086.0,71.92,71.92,71.81,71.83,17086.0
2023-10-20 15:45:00,71.82,71.91,71.79,71.87,34164.0,71.82,71.91,71.79,71.87,34164.0
2023-10-20 15:50:00,71.87,71.9,71.76,71.84,60113.0,71.87,71.9,71.76,71.84,60113.0
2023-10-20 15:55:00,71.85,71.92,71.8,71.87,169651.0,71.85,71.92,71.8,71.87,169651.0
2023-10-23 09:30:00,71.73,71.8,71.14,71.17,21721.0,71.73,71.8,71.14,71.17,21721.0
2023-10-23 09:35:00,71.2,71.34,70.9,71.12,14482.0,71.2,71.34,70.9,71.12,14482.0
2023-10-23 09:40:00,71.09,71.26,71.01,71.19,8092.0,71.09,71.26,71.01,71.19,8092.0
2023-10-23 09:45:00,71.19,71.23,71.05,71.1,41488.0,71.19,71.23,71.05,71.1,41488.0
2023-10-23 09:50:00,71.14,71.29,70.99,71.13,45854.0,71.14,71.29,70.99,71.13,45854.0
2023-10-23 09:55:00,71.13,71.17,71.02,71.17,43410.0,71.13,71.17,71.02,71.17,43410.0
2023-10-23 10:00:00,71.16,71.21,71.02,71.16,52796.0,71.16,71.21,71.02,71.16,52796.0
2023-10-23 10:05:00,71.16,71.27,71.02,71.27,37506.0,71.16,71.27,71.02,71.27,37506.0
2023-10-23 10:10:00,71.25,71.39,71.22,71.26,15486.0,71.25,71.39,71.22,71.26,15486.0
2023-10-23 10:15:00,71.27,71.43,71.26,71.39,10549.0,71.27,71.43,71.26,71.39,10549.0
2023-10-23 10:20:00,71.41,71.5,71.4,71.44,12498.0,71.41,71.5,71.4,71.44,12498.0
2023-10-23 10:25:00,71.44,71.45,71.25,71.25,15516.0,71.44,71.45,71.25,71.25,15516.0
2023-10-23 10:30:00,71.25,71.34,71.23,71.34,12715.0,71.25,71.34,71.23,71.34,12715.0
2023-10-23 10:35:00,71.34,71.42,71.21,71.33,18441.0,71.34,71.42,71.21,71.33,18441.0
2023-10-23 10:40:00,71.34,71.4,71.3,71.39,10221.0,71.34,71.4,71.3,71.39,10221.0
2023-10-23 10:45:00,71.37,71.37,71.24,71.25,6659.0,71.37,71.37,71.24,71.25,6659.0
2023-10-23 10:50:00,71.24,71.33,71.19,71.22,12669.0,71.24,71.33,71.19,71.22,12669.0
2023-10-23 10:55:00,71.21,71.31,71.2,71.23,11360.0,71.21,71.31,71.2,71.23,11360.0
2023-10-23 11:00:00,71.25,71.26,71.18,71.23,10483.0,71.25,71.26,71.18,71.23,10483.0
2023-10-23 11:05:00,71.22,71.26,71.14,71.16,15257.0,71.22,71.26,71.14,71.16,15257.0
2023-10-23 11:10:00,71.16,71.29,71.13,71.29,8628.0,71.16,71.29,71.13,71.29,8628.0
2023-10-23 11:15:00,71.27,71.34,71.23,71.24,11206.0,71.27,71.34,71.23,71.24,11206.0
2023-10-23 11:20:00,71.24,71.38,71.21,71.29,11073.0,71.24,71.38,71.21,71.29,11073.0
2023-10-23 11:25:00,71.3,71.36,71.19,71.22,8062.0,71.3,71.36,71.19,71.22,8062.0
2023-10-23 11:30:00,71.21,71.25,71.18,71.24,6495.0,71.21,71.25,71.18,71.24,6495.0
2023-10-23 11:35:00,71.25,71.26,71.18,71.18,5776.0,71.25,71.26,71.18,71.18,5776.0
2023-10-23 11:40:00,71.2,71.25,71.16,71.21,12390.0,71.2,71.25,71.16,71.21,12390.0
2023-10-23 11:45:00,71.19,71.24,70.94,70.99,162539.0,71.19,71.24,70.94,70.99,162539.0
2023-10-23 11:50:00,70.98,71.17,70.98,71.15,14821.0,70.98,71.17,70.98,71.15,14821.0
2023-10-23 11:55:00,71.15,71.21,71.12,71.16,52581.0,71.15,71.21,71.12,71.16,52581.0
2023-10-23 12:00:00,71.14,71.19,71.1,71.19,18376.0,71.14,71.19,71.1,71.19,18376.0
2023-10-23 12:05:00,71.19,71.22,71.14,71.18,8380.0,71.19,71.22,71.14,71.18,8380.0
2023-10-23 12:10:00,71.18,71.19,71.08,71.14,10973.0,71.18,71.19,71.08,71.14,10973.0
2023-10-23 12:15:00,71.14,71.14,71.03,71.03,9789.0,71.14,71.14,71.03,71.03,9789.0
2023-10-23 12:20:00,71.01,71.03,70.98,71.03,8499.0,71.01,71.03,70.98,71.03,8499.0
2023-10-23 12:25:00,71.02,71.06,71.01,71.03,13973.0,71.02,71.06,71.01,71.03,13973.0
2023-10-23 12:30:00,71.03,71.14,70.99,71.14,21826.0,71.03,71.14,70.99,71.14,21826.0
2023-10-23 12:35:00,71.14,71.19,71.12,71.12,16108.0,71.14,71.19,71.12,71.12,16108.0
2023-10-23 12:40:00,71.12,71.19,71.11,71.17,13869.0,71.12,71.19,71.11,71.17,13869.0
2023-10-23 12:45:00,71.17,71.18,71.13,71.16,21554.0,71.17,71.18,71.13,71.16,21554.0
2023-10-23 12:50:00,71.15,71.18,71.12,71.14,10957.0,71.15,71.18,71.12,71.14,10957.0
2023-10-23 12:55:00,71.16,71.27,71.16,71.26,10512.0,71.16,71.27,71.16,71.26,10512.0
2023-10-23 13:00:00,71.27,71.43,71.26,71.39,46403.0,71.27,71.43,71.26,71.39,46403.0
2023-10-23 13:05:00,71.36,71.45,71.33,71.39,20737.0,71.36,71.45,71.33,71.39,20737.0
2023-10-23 13:10:00,71.38,71.43,71.2,71.28,21468.0,71.38,71.43,71.2,71.28,21468.0
2023-10-23 13:15:00,71.28,71.31,71.13,71.13,12157.0,71.28,71.31,71.13,71.13,12157.0
2023-10-23 13:20:00,71.13,71.16,71.08,71.11,12889.0,71.13,71.16,71.08,71.11,12889.0
2023-10-23 13:25:00,71.11,71.11,71.03,71.05,12163.0,71.11,71.11,71.03,71.05,12163.0
2023-10-23 13:30:00,71.04,71.05,70.98,70.99,29891.0,71.04,71.05,70.98,70.99,29891.0
2023-10-23 13:35:00,71.0,71.19,71.0,71.14,18004.0,71.0,71.19,71.0,71.14,18004.0
2023-10-23 13:40:00,71.13,71.19,71.11,71.12,13797.0,71.13,71.19,71.11,71.12,13797.0
2023-10-23 13:45:00,71.13,71.19,71.09,71.19,15417.0,71.13,71.19,71.09,71.19,15417.0
2023-10-23 13:50:00,71.17,71.23,71.14,71.16,14460.0,71.17,71.23,71.14,71.16,14460.0
2023-10-23 13:55:00,71.17,71.19,71.11,71.13,39312.0,71.17,71.19,71.11,71.13,39312.0
2023-10-23 14:00:00,71.13,71.14,71.06,71.13,33103.0,71.13,71.14,71.06,71.13,33103.0
2023-10-23 14:05:00,71.12,71.24,71.1,71.18,20801.0,71.12,71.24,71.1,71.18,20801.0
2023-10-23 14:10:00,71.18,71.2,71.09,71.13,52924.0,71.18,71.2,71.09,71.13,52924.0
2023-10-23 14:15:00,71.14,71.15,71.0,71.01,26927.0,71.14,71.15,71.0,71.01,26927.0
2023-10-23 14:20:00,71.0,71.08,70.97,71.03,30057.0,71.0,71.08,70.97,71.03,30057.0
2023-10-23 14:25:00,71.02,71.05,70.95,70.95,28585.0,71.02,71.05,70.95,70.95,28585.0
2023-10-23 14:30:00,70.95,71.01,70.88,70.91,34238.0,70.95,71.01,70.88,70.91,34238.0
2023-10-23 14:35:00,70.91,71.0,70.91,70.98,18000.0,70.91,71.0,70.91,70.98,18000.0
2023-10-23 14:40:00,70.98,71.05,70.85,70.88,35871.0,70.98,71.05,70.85,70.88,35871.0
2023-10-23 14:45:00,70.87,70.94,70.83,70.84,33332.0,70.87,70.94,70.83,70.84,33332.0
2023-10-23 14:50:00,70.84,70.84,70.77,70.84,45847.0,70.84,70.84,70.77,70.84,45847.0
2023-10-23 14:55:00,70.84,70.86,70.78,70.86,46533.0,70.84,70.86,70.78,70.86,46533.0
2023-10-23 15:00:00,70.86,70.95,70.85,70.9,55388.0,70.86,70.95,70.85,70.9,55388.0
2023-10-23 15:05:00,70.9,70.94,70.84,70.84,43715.0,70.9,70.94,70.84,70.84,43715.0
2023-10-23 15:10:00,70.84,70.89,70.74,70.8,53992.0,70.84,70.89,70.74,70.8,53992.0
2023-10-23 15:15:00,70.79,70.81,70.65,70.67,45287.0,70.79,70.81,70.65,70.67,45287.0
2023-10-23 15:20:00,70.67,70.67,70.47,70.51,56542.0,70.67,70.67,70.47,70.51,56542.0
2023-10-23 15:25:00,70.51,70.59,70.44,70.52,45838.0,70.51,70.59,70.44,70.52,45838.0
2023-10-23 15:30:00,70.5,70.61,70.49,70.55,75207.0,70.5,70.61,70.49,70.55,75207.0
2023-10-23 15:35:00,70.54,70.58,70.43,70.45,47452.0,70.54,70.58,70.43,70.45,47452.0
2023-10-23 15:40:00,70.45,70.57,70.4,70.53,54232.0,70.45,70.57,70.4,70.53,54232.0
2023-10-23 15:45:00,70.53,70.62,70.5,70.59,73547.0,70.53,70.62,70.5,70.59,73547.0
2023-10-23 15:50:00,70.58,70.82,70.57,70.81,182000.0,70.58,70.82,70.57,70.81,182000.0
2023-10-23 15:55:00,70.81,70.89,70.71,70.82,247522.0,70.81,70.89,70.71,70.82,247522.0
2023-10-24 09:30:00,72.56,72.64,71.71,72.26,87286.0,72.56,72.64,71.71,72.26,87286.0
2023-10-24 09:35:00,72.23,72.85,72.13,72.45,69847.0,72.23,72.85,72.13,72.45,69847.0
2023-10-24 09:40:00,72.3,72.45,71.23,71.33,56690.0,72.3,72.45,71.23,71.33,56690.0
2023-10-24 09:45:00,71.28,71.98,71.23,71.9,79087.0,71.28,71.98,71.23,71.9,79087.0
2023-10-24 09:50:00,71.86,72.15,71.6,72.13,83437.0,71.86,72.15,71.6,72.13,83437.0
2023-10-24 09:55:00,72.19,72.19,71.83,71.88,63532.0,72.19,72.19,71.83,71.88,63532.0
2023-10-24 10:00:00,71.85,72.02,71.52,71.64,48666.0,71.85,72.02,71.52,71.64,48666.0
2023-10-24 10:05:00,71.67,71.95,71.56,71.94,30216.0,71.67,71.95,71.56,71.94,30216.0
2023-10-24 10:10:00,71.91,71.92,71.34,71.34,17315.0,71.91,71.92,71.34,71.34,17315.0
2023-10-24 10:15:00,71.39,71.41,71.12,71.23,36952.0,71.39,71.41,71.12,71.23,36952.0
2023-10-24 10:20:00,71.25,71.26,71.06,71.19,11760.0,71.25,71.26,71.06,71.19,11760.0
2023-10-24 10:25:00,71.17,71.23,71.0,71.03,15654.0,71.17,71.23,71.0,71.03,15654.0
2023-10-24 10:30:00,71.03,71.03,70.64,70.81,23821.0,71.03,71.03,70.64,70.81,23821.0
2023-10-24 10:35:00,70.81,70.82,70.58,70.78,24695.0,70.81,70.82,70.58,70.78,24695.0
2023-10-24 10:40:00,70.8,71.01,70.64,70.73,44709.0,70.8,71.01,70.64,70.73,44709.0
2023-10-24 10:45:00,70.72,70.78,70.49,70.52,21814.0,70.72,70.78,70.49,70.52,21814.0
2023-10-24 10:50:00,70.51,70.56,70.4,70.53,20098.0,70.51,70.56,70.4,70.53,20098.0
2023-10-24 10:55:00,70.51,70.64,70.38,70.6,20407.0,70.51,70.64,70.38,70.6,20407.0
2023-10-24 11:00:00,70.61,70.68,70.3,70.39,43456.0,70.61,70.68,70.3,70.39,43456.0
2023-10-24 11:05:00,70.37,70.66,70.31,70.62,23106.0,70.37,70.66,70.31,70.62,23106.0
2023-10-24 11:10:00,70.62,70.62,70.49,70.52,24696.0,70.62,70.62,70.49,70.52,24696.0
2023-10-24 11:15:00,70.53,70.69,70.53,70.69,12993.0,70.53,70.69,70.53,70.69,12993.0
2023-10-24 11:20:00,70.67,70.76,70.46,70.5,25635.0,70.67,70.76,70.46,70.5,25635.0
2023-10-24 11:25:00,70.54,70.56,70.4,70.47,15700.0,70.54,70.56,70.4,70.47,15700.0
2023-10-24 11:30:00,70.45,70.5,70.22,70.26,14542.0,70.45,70.5,70.22,70.26,14542.0
2023-10-24 11:35:00,70.28,70.28,70.06,70.19,16014.0,70.28,70.28,70.06,70.19,16014.0
2023-10-24 11:40:00,70.2,70.27,70.07,70.11,17136.0,70.2,70.27,70.07,70.11,17136.0
2023-10-24 11:45:00,70.09,70.09,69.93,69.94,26940.0,70.09,70.09,69.93,69.94,26940.0
2023-10-24 11:50:00,69.92,69.92,69.65,69.7,29354.0,69.92,69.92,69.65,69.7,29354.0
2023-10-24 11:55:00,69.62,69.7,69.55,69.59,46161.0,69.62,69.7,69.55,69.59,46161.0
2023-10-24 12:00:00,69.6,69.67,69.51,69.56,62399.0,69.6,69.67,69.51,69.56,62399.0
2023-10-24 12:05:00,69.56,69.57,69.18,69.38,40588.0,69.56,69.57,69.18,69.38,40588.0
2023-10-24 12:10:00,69.41,69.44,69.22,69.38,71117.0,69.41,69.44,69.22,69.38,71117.0
2023-10-24 12:15:00,69.36,69.38,69.13,69.13,33205.0,69.36,69.38,69.13,69.13,33205.0
2023-10-24 12:20:00,69.07,69.11,68.95,69.0,27523.0,69.07,69.11,68.95,69.0,27523.0
2023-10-24 12:25:00,69.02,69.17,69.01,69.13,54473.0,69.02,69.17,69.01,69.13,54473.0
2023-10-24 12:30:00,69.14,69.46,69.12,69.42,34614.0,69.14,69.46,69.12,69.42,34614.0
2023-10-24 12:35:00,69.41,69.54,69.28,69.45,44884.0,69.41,69.54,69.28,69.45,44884.0
2023-10-24 12:40:00,69.47,69.5,69.2,69.23,24317.0,69.47,69.5,69.2,69.23,24317.0
2023-10-24 12:45:00,69.23,69.27,69.11,69.22,19206.0,69.23,69.27,69.11,69.22,19206.0
2023-10-24 12:50:00,69.2,69.22,69.12,69.17,18044.0,69.2,69.22,69.12,69.17,18044.0
2023-10-24 12:55:00,69.19,69.29,69.17,69.17,15081.0,69.19,69.29,69.17,69.17,15081.0
2023-10-24 13:00:00,69.17,69.37,69.17,69.36,17864.0,69.17,69.37,69.17,69.36,17864.0
2023-10-24 13:05:00,69.36,69.37,69.27,69.29,16595.0,69.36,69.37,69.27,69.29,16595.0
2023-10-24 13:10:00,69.29,69.29,69.15,69.25,19201.0,69.29,69.29,69.15,69.25,19201.0
2023-10-24 13:15:00,69.26,69.27,69.18,69.25,17625.0,69.26,69.27,69.18,69.25,17625.0
2023-10-24 13:20:00,69.25,69.31,69.21,69.26,18970.0,69.25,69.31,69.21,69.26,18970.0
2023-10-24 13:25:00,69.26,69.48,69.25,69.47,24816.0,69.26,69.48,69.25,69.47,24816.0
2023-10-24 13:30:00,69.47,69.5,69.42,69.46,22278.0,69.47,69.5,69.42,69.46,22278.0
2023-10-24 13:35:00,69.47,69.5,69.42,69.45,17617.0,69.47,69.5,69.42,69.45,17617.0
2023-10-24 13:40:00,69.45,69.54,69.38,69.45,58995.0,69.45,69.54,69.38,69.45,58995.0
2023-10-24 13:45:00,69.44,69.73,69.42,69.65,20680.0,69.44,69.73,69.42,69.65,20680.0
2023-10-24 13:50:00,69.67,69.75,69.63,69.7,51364.0,69.67,69.75,69.63,69.7,51364.0
2023-10-24 13:55:00,69.71,69.71,69.62,69.65,21728.0,69.71,69.71,69.62,69.65,21728.0
2023-10-24 14:00:00,69.66,69.72,69.59,69.68,41613.0,69.66,69.72,69.59,69.68,41613.0
2023-10-24 14:05:00,69.69,69.77,69.69,69.76,26367.0,69.69,69.77,69.69,69.76,26367.0
2023-10-24 14:10:00,69.78,69.78,69.59,69.66,30634.0,69.78,69.78,69.59,69.66,30634.0
2023-10-24 14:15:00,69.66,69.7,69.62,69.67,27795.0,69.66,69.7,69.62,69.67,27795.0
2023-10-24 14:20:00,69.67,69.68,69.61,69.64,20807.0,69.67,69.68,69.61,69.64,20807.0
2023-10-24 14:25:00,69.63,69.68,69.63,69.68,25298.0,69.63,69.68,69.63,69.68,25298.0
2023-10-24 14:30:00,69.68,69.88,69.68,69.83,20861.0,69.68,69.88,69.68,69.83,20861.0
2023-10-24 14:35:00,69.83,69.97,69.82,69.92,23161.0,69.83,69.97,69.82,69.92,23161.0
2023-10-24 14:40:00,69.93,69.95,69.83,69.84,50253.0,69.93,69.95,69.83,69.84,50253.0
2023-10-24 14:45:00,69.83,70.02,69.74,70.01,54978.0,69.83,70.02,69.74,70.01,54978.0
2023-10-24 14:50:00,70.03,70.21,70.03,70.21,24813.0,70.03,70.21,70.03,70.21,24813.0
2023-10-24 14:55:00,70.21,70.34,70.16,70.18,36494.0,70.21,70.34,70.16,70.18,36494.0
2023-10-24 15:00:00,70.2,70.2,69.89,69.89,27176.0,70.2,70.2,69.89,69.89,27176.0
2023-10-24 15:05:00,69.87,70.05,69.71,70.05,34734.0,69.87,70.05,69.71,70.05,34734.0
2023-10-24 15:10:00,70.05,70.11,69.94,69.94,33389.0,70.05,70.11,69.94,69.94,33389.0
2023-10-24 15:15:00,69.94,70.02,69.9,70.01,21323.0,69.94,70.02,69.9,70.01,21323.0
2023-10-24 15:20:00,70.01,70.03,69.94,69.99,28544.0,70.01,70.03,69.94,69.99,28544.0
2023-10-24 15:25:00,69.99,70.01,69.9,69.97,34189.0,69.99,70.01,69.9,69.97,34189.0
2023-10-24 15:30:00,69.97,70.07,69.89,70.04,64057.0,69.97,70.07,69.89,70.04,64057.0
2023-10-24 15:35:00,70.02,70.05,69.96,70.04,49925.0,70.02,70.05,69.96,70.04,49925.0
2023-10-24 15:40:00,70.03,70.07,69.85,69.92,52655.0,70.03,70.07,69.85,69.92,52655.0
2023-10-24 15:45:00,69.92,69.93,69.74,69.74,74828.0,69.92,69.93,69.74,69.74,74828.0
2023-10-24 15:50:00,69.73,69.78,69.64,69.75,117561.0,69.73,69.78,69.64,69.75,117561.0
2023-10-24 15:55:00,69.75,69.81,69.65,69.65,307013.0,69.75,69.81,69.65,69.65,307013.0
2023-10-25 09:30:00,69.63,69.75,69.12,69.26,50152.0,69.63,69.75,69.12,69.26,50152.0
2023-10-25 09:35:00,69.39,69.39,68.68,68.82,20572.0,69.39,69.39,68.68,68.82,20572.0
2023-10-25 09:40:00,68.82,68.9,68.59,68.59,12168.0,68.82,68.9,68.59,68.59,12168.0
2023-10-25 09:45:00,68.6,68.6,68.33,68.55,42357.0,68.6,68.6,68.33,68.55,42357.0
2023-10-25 09:50:00,68.5,68.64,68.36,68.43,122992.0,68.5,68.64,68.36,68.43,122992.0
2023-10-25 09:55:00,68.46,68.7,68.19,68.37,40420.0,68.46,68.7,68.19,68.37,40420.0
2023-10-25 10:00:00,68.37,68.5,68.34,68.42,11833.0,68.37,68.5,68.34,68.42,11833.0
2023-10-25 10:05:00,68.4,68.42,67.98,67.99,33456.0,68.4,68.42,67.98,67.99,33456.0
2023-10-25 10:10:00,67.97,68.22,67.97,68.07,8718.0,67.97,68.22,67.97,68.07,8718.0
2023-10-25 10:15:00,68.07,68.21,68.0,68.04,60771.0,68.07,68.21,68.0,68.04,60771.0
2023-10-25 10:20:00,68.06,68.06,67.85,68.0,23690.0,68.06,68.06,67.85,68.0,23690.0
2023-10-25 10:25:00,68.0,68.14,67.92,67.94,34934.0,68.0,68.14,67.92,67.94,34934.0
2023-10-25 10:30:00,67.95,68.3,67.95,68.14,83529.0,67.95,68.3,67.95,68.14,83529.0
2023-10-25 10:35:00,68.11,68.3,68.07,68.28,23771.0,68.11,68.3,68.07,68.28,23771.0
2023-10-25 10:40:00,68.31,68.49,68.28,68.48,40486.0,68.31,68.49,68.28,68.48,40486.0
2023-10-25 10:45:00,68.46,68.66,68.46,68.6,16852.0,68.46,68.66,68.46,68.6,16852.0
2023-10-25 10:50:00,68.6,68.7,68.55,68.66,15380.0,68.6,68.7,68.55,68.66,15380.0
2023-10-25 10:55:00,68.65,68.73,68.62,68.64,13396.0,68.65,68.73,68.62,68.64,13396.0
2023-10-25 11:00:00,68.64,69.0,68.56,68.94,24171.0,68.64,69.0,68.56,68.94,24171.0
2023-10-25 11:05:00,68.92,68.98,68.68,68.77,20275.0,68.92,68.98,68.68,68.77,20275.0
2023-10-25 11:10:00,68.8,68.89,68.72,68.87,18841.0,68.8,68.89,68.72,68.87,18841.0
2023-10-25 11:15:00,68.87,69.0,68.81,68.93,38935.0,68.87,69.0,68.81,68.93,38935.0
2023-10-25 11:20:00,68.91,69.12,68.91,69.04,21905.0,68.91,69.12,68.91,69.04,21905.0
2023-10-25 11:25:00,69.04,69.3,69.03,69.23,19744.0,69.04,69.3,69.03,69.23,19744.0
2023-10-25 11:30:00,69.25,69.32,69.19,69.27,10867.0,69.25,69.32,69.19,69.27,10867.0
2023-10-25 11:35:00,69.26,69.36,69.22,69.3,16952.0,69.26,69.36,69.22,69.3,16952.0
2023-10-25 11:40:00,69.26,69.27,69.08,69.18,22457.0,69.26,69.27,69.08,69.18,22457.0
2023-10-25 11:45:00,69.17,69.35,69.16,69.31,22126.0,69.17,69.35,69.16,69.31,22126.0
2023-10-25 11:50:00,69.3,69.35,69.25,69.34,10412.0,69.3,69.35,69.25,69.34,10412.0
2023-10-25 11:55:00,69.32,69.35,69.2,69.21,14751.0,69.32,69.35,69.2,69.21,14751.0
2023-10-25 12:00:00,69.22,69.25,69.17,69.22,20443.0,69.22,69.25,69.17,69.22,20443.0
2023-10-25 12:05:00,69.2,69.22,69.08,69.12,9699.0,69.2,69.22,69.08,69.12,9699.0
2023-10-25 12:10:00,69.12,69.14,68.89,68.92,7725.0,69.12,69.14,68.89,68.92,7725.0
2023-10-25 12:15:00,68.9,68.98,68.85,68.96,12608.0,68.9,68.98,68.85,68.96,12608.0
2023-10-25 12:20:00,68.95,69.12,68.92,69.03,18487.0,68.95,69.12,68.92,69.03,18487.0
2023-10-25 12:25:00,69.03,69.05,68.87,68.88,13130.0,69.03,69.05,68.87,68.88,13130.0
2023-10-25 12:30:00,68.87,69.0,68.84,68.91,13040.0,68.87,69.0,68.84,68.91,13040.0
2023-10-25 12:35:00,68.9,68.91,68.81,68.81,8875.0,68.9,68.91,68.81,68.81,8875.0
2023-10-25 12:40:00,68.81,68.92,68.75,68.88,14809.0,68.81,68.92,68.75,68.88,14809.0
2023-10-25 12:45:00,68.88,68.92,68.79,68.87,10505.0,68.88,68.92,68.79,68.87,10505.0
2023-10-25 12:50:00,68.87,68.87,68.75,68.76,10676.0,68.87,68.87,68.75,68.76,10676.0
2023-10-25 12:55:00,68.75,68.76,68.62,68.67,14614.0,68.75,68.76,68.62,68.67,14614.0
2023-10-25 13:00:00,68.69,68.76,68.68,68.76,8453.0,68.69,68.76,68.68,68.76,8453.0
2023-10-25 13:05:00,68.81,68.81,68.68,68.72,13676.0,68.81,68.81,68.68,68.72,13676.0
2023-10-25 13:10:00,68.74,68.84,68.71,68.79,35166.0,68.74,68.84,68.71,68.79,35166.0
2023-10-25 13:15:00,68.8,68.81,68.6,68.69,10001.0,68.8,68.81,68.6,68.69,10001.0
2023-10-25 13:20:00,68.66,68.68,68.58,68.64,15712.0,68.66,68.68,68.58,68.64,15712.0
2023-10-25 13:25:00,68.67,68.69,68.46,68.53,24485.0,68.67,68.69,68.46,68.53,24485.0
2023-10-25 13:30:00,68.51,68.58,68.44,68.54,24886.0,68.51,68.58,68.44,68.54,24886.0
2023-10-25 13:35:00,68.56,68.57,68.45,68.47,13838.0,68.56,68.57,68.45,68.47,13838.0
2023-10-25 13:40:00,68.47,68.49,68.4,68.41,10845.0,68.47,68.49,68.4,68.41,10845.0
2023-10-25 13:45:00,68.43,68.48,68.37,68.37,13077.0,68.43,68.48,68.37,68.37,13077.0
2023-10-25 13:50:00,68.4,68.67,68.39,68.65,18441.0,68.4,68.67,68.39,68.65,18441.0
2023-10-25 13:55:00,68.65,68.74,68.54,68.59,31932.0,68.65,68.74,68.54,68.59,31932.0
2023-10-25 14:00:00,68.59,68.7,68.55,68.58,22051.0,68.59,68.7,68.55,68.58,22051.0
2023-10-25 14:05:00,68.58,68.6,68.49,68.53,9380.0,68.58,68.6,68.49,68.53,9380.0
2023-10-25 14:10:00,68.53,68.58,68.49,68.53,15078.0,68.53,68.58,68.49,68.53,15078.0
2023-10-25 14:15:00,68.53,68.59,68.49,68.51,8145.0,68.53,68.59,68.49,68.51,8145.0
2023-10-25 14:20:00,68.51,68.54,68.47,68.48,8946.0,68.51,68.54,68.47,68.48,8946.0
2023-10-25 14:25:00,68.48,68.5,68.37,68.4,8743.0,68.48,68.5,68.37,68.4,8743.0
2023-10-25 14:30:00,68.4,68.57,68.4,68.53,16387.0,68.4,68.57,68.4,68.53,16387.0
2023-10-25 14:35:00,68.51,68.56,68.49,68.51,15598.0,68.51,68.56,68.49,68.51,15598.0
2023-10-25 14:40:00,68.49,68.53,68.47,68.51,12568.0,68.49,68.53,68.47,68.51,12568.0
2023-10-25 14:45:00,68.51,68.53,68.43,68.43,21907.0,68.51,68.53,68.43,68.43,21907.0
2023-10-25 14:50:00,68.44,68.54,68.42,68.53,9191.0,68.44,68.54,68.42,68.53,9191.0
2023-10-25 14:55:00,68.53,68.57,68.41,68.42,14026.0,68.53,68.57,68.41,68.42,14026.0
2023-10-25 15:00:00,68.43,68.47,68.4,68.42,18377.0,68.43,68.47,68.4,68.42,18377.0
2023-10-25 15:05:00,68.42,68.49,68.37,68.47,34262.0,68.42,68.49,68.37,68.47,34262.0
2023-10-25 15:10:00,68.48,68.63,68.46,68.55,29042.0,68.48,68.63,68.46,68.55,29042.0
2023-10-25 15:15:00,68.54,68.56,68.43,68.49,18616.0,68.54,68.56,68.43,68.49,18616.0
2023-10-25 15:20:00,68.49,68.57,68.47,68.56,16527.0,68.49,68.57,68.47,68.56,16527.0
2023-10-25 15:25:00,68.57,68.58,68.5,68.54,16891.0,68.57,68.58,68.5,68.54,16891.0
2023-10-25 15:30:00,68.53,68.67,68.52,68.62,33014.0,68.53,68.67,68.52,68.62,33014.0
2023-10-25 15:35:00,68.62,68.67,68.58,68.63,27940.0,68.62,68.67,68.58,68.63,27940.0
2023-10-25 15:40:00,68.65,68.67,68.58,68.59,27637.0,68.65,68.67,68.58,68.59,27637.0
2023-10-25 15:45:00,68.59,68.63,68.49,68.62,75511.0,68.59,68.63,68.49,68.62,75511.0
2023-10-25 15:50:00,68.62,68.68,68.55,68.67,67348.0,68.62,68.68,68.55,68.67,67348.0
2023-10-25 15:55:00,68.67,68.72,68.6,68.69,179576.0,68.67,68.72,68.6,68.69,179576.0
2023-10-26 09:30:00,68.28,68.28,67.95,67.95,26924.0,68.28,68.28,67.95,67.95,26924.0
2023-10-26 09:35:00,67.96,68.02,67.57,67.99,21297.0,67.96,68.02,67.57,67.99,21297.0
2023-10-26 09:40:00,68.01,68.06,67.7,67.94,21647.0,68.01,68.06,67.7,67.94,21647.0
2023-10-26 09:45:00,67.9,68.22,67.86,68.2,41568.0,67.9,68.22,67.86,68.2,41568.0
2023-10-26 09:50:00,68.22,68.54,68.21,68.46,16023.0,68.22,68.54,68.21,68.46,16023.0
2023-10-26 09:55:00,68.47,68.47,68.27,68.35,9679.0,68.47,68.47,68.27,68.35,9679.0
2023-10-26 10:00:00,68.34,68.37,67.88,68.35,79973.0,68.34,68.37,67.88,68.35,79973.0
2023-10-26 10:05:00,68.33,68.37,68.12,68.37,17582.0,68.33,68.37,68.12,68.37,17582.0
2023-10-26 10:10:00,68.38,68.46,68.34,68.41,16528.0,68.38,68.46,68.34,68.41,16528.0
2023-10-26 10:15:00,68.41,68.45,68.34,68.42,13550.0,68.41,68.45,68.34,68.42,13550.0
2023-10-26 10:20:00,68.42,68.52,68.35,68.5,12417.0,68.42,68.52,68.35,68.5,12417.0
2023-10-26 10:25:00,68.51,68.56,68.39,68.39,63224.0,68.51,68.56,68.39,68.39,63224.0
2023-10-26 10:30:00,68.39,68.47,68.36,68.4,20790.0,68.39,68.47,68.36,68.4,20790.0
2023-10-26 10:35:00,68.4,68.46,68.28,68.45,34033.0,68.4,68.46,68.28,68.45,34033.0
2023-10-26 10:40:00,68.42,68.86,68.39,68.86,24351.0,68.42,68.86,68.39,68.86,24351.0
2023-10-26 10:45:00,68.87,68.94,68.78,68.88,16737.0,68.87,68.94,68.78,68.88,16737.0
2023-10-26 10:50:00,68.9,68.96,68.74,68.76,15089.0,68.9,68.96,68.74,68.76,15089.0
2023-10-26 10:55:00,68.72,68.77,68.62,68.66,17082.0,68.72,68.77,68.62,68.66,17082.0
2023-10-26 11:00:00,68.68,68.75,68.65,68.71,20684.0,68.68,68.75,68.65,68.71,20684.0
2023-10-26 11:05:00,68.73,68.8,68.71,68.78,18369.0,68.73,68.8,68.71,68.78,18369.0
2023-10-26 11:10:00,68.79,68.81,68.54,68.58,12532.0,68.79,68.81,68.54,68.58,12532.0
2023-10-26 11:15:00,68.56,68.84,68.55,68.77,24623.0,68.56,68.84,68.55,68.77,24623.0
2023-10-26 11:20:00,68.76,68.86,68.75,68.84,15665.0,68.76,68.86,68.75,68.84,15665.0
2023-10-26 11:25:00,68.84,68.9,68.78,68.78,13396.0,68.84,68.9,68.78,68.78,13396.0
2023-10-26 11:30:00,68.78,68.86,68.7,68.81,28507.0,68.78,68.86,68.7,68.81,28507.0
2023-10-26 11:35:00,68.8,68.9,68.76,68.87,14515.0,68.8,68.9,68.76,68.87,14515.0
2023-10-26 11:40:00,68.84,68.89,68.78,68.87,10990.0,68.84,68.89,68.78,68.87,10990.0
2023-10-26 11:45:00,68.86,68.94,68.85,68.93,13172.0,68.86,68.94,68.85,68.93,13172.0
2023-10-26 11:50:00,68.93,68.98,68.89,68.91,16018.0,68.93,68.98,68.89,68.91,16018.0
2023-10-26 11:55:00,68.91,68.91,68.79,68.84,16179.0,68.91,68.91,68.79,68.84,16179.0
2023-10-26 12:00:00,68.84,68.95,68.82,68.87,9203.0,68.84,68.95,68.82,68.87,9203.0
2023-10-26 12:05:00,68.88,69.11,68.83,69.09,16749.0,68.88,69.11,68.83,69.09,16749.0
2023-10-26 12:10:00,69.09,69.1,68.97,69.07,11283.0,69.09,69.1,68.97,69.07,11283.0
2023-10-26 12:15:00,69.06,69.07,68.97,69.03,9927.0,69.06,69.07,68.97,69.03,9927.0
2023-10-26 12:20:00,69.04,69.1,69.01,69.09,14112.0,69.04,69.1,69.01,69.09,14112.0
2023-10-26 12:25:00,69.1,69.19,69.03,69.15,34237.0,69.1,69.19,69.03,69.15,34237.0
2023-10-26 12:30:00,69.13,69.26,69.03,69.09,14585.0,69.13,69.26,69.03,69.09,14585.0
2023-10-26 12:35:00,69.08,69.1,68.91,68.99,20694.0,69.08,69.1,68.91,68.99,20694.0
2023-10-26 12:40:00,68.98,69.0,68.77,68.86,25469.0,68.98,69.0,68.77,68.86,25469.0
2023-10-26 12:45:00,68.85,68.93,68.84,68.91,13834.0,68.85,68.93,68.84,68.91,13834.0
2023-10-26 12:50:00,68.94,69.0,68.89,68.94,6708.0,68.94,69.0,68.89,68.94,6708.0
2023-10-26 12:55:00,68.93,69.02,68.83,68.86,10983.0,68.93,69.02,68.83,68.86,10983.0
2023-10-26 13:00:00,68.84,68.95,68.79,68.86,13873.0,68.84,68.95,68.79,68.86,13873.0
2023-10-26 13:05:00,68.85,68.85,68.68,68.69,10237.0,68.85,68.85,68.68,68.69,10237.0
2023-10-26 13:10:00,68.69,68.74,68.65,68.65,10869.0,68.69,68.74,68.65,68.65,10869.0
2023-10-26 13:15:00,68.66,68.73,68.65,68.65,14901.0,68.66,68.73,68.65,68.65,14901.0
2023-10-26 13:20:00,68.65,68.66,68.48,68.48,17270.0,68.65,68.66,68.48,68.48,17270.0
2023-10-26 13:25:00,68.5,68.51,68.37,68.42,18064.0,68.5,68.51,68.37,68.42,18064.0
2023-10-26 13:30:00,68.42,68.43,68.31,68.39,16230.0,68.42,68.43,68.31,68.39,16230.0
2023-10-26 13:35:00,68.39,68.43,68.32,68.34,13772.0,68.39,68.43,68.32,68.34,13772.0
2023-10-26 13:40:00,68.33,68.37,68.27,68.31,19819.0,68.33,68.37,68.27,68.31,19819.0
2023-10-26 13:45:00,68.31,68.39,68.24,68.31,26874.0,68.31,68.39,68.24,68.31,26874.0
2023-10-26 13:50:00,68.31,68.33,68.25,68.33,29045.0,68.31,68.33,68.25,68.33,29045.0
2023-10-26 13:55:00,68.34,68.37,68.27,68.34,14740.0,68.34,68.37,68.27,68.34,14740.0
2023-10-26 14:00:00,68.34,68.37,68.28,68.33,15729.0,68.34,68.37,68.28,68.33,15729.0
2023-10-26 14:05:00,68.33,68.37,68.31,68.34,14813.0,68.33,68.37,68.31,68.34,14813.0
2023-10-26 14:10:00,68.34,68.51,68.33,68.51,17714.0,68.34,68.51,68.33,68.51,17714.0
2023-10-26 14:15:00,68.53,68.53,68.46,68.47,16238.0,68.53,68.53,68.46,68.47,16238.0
2023-10-26 14:20:00,68.47,68.52,68.4,68.42,12446.0,68.47,68.52,68.4,68.42,12446.0
2023-10-26 14:25:00,68.42,68.42,68.31,68.33,14668.0,68.42,68.42,68.31,68.33,14668.0
2023-10-26 14:30:00,68.33,68.43,68.27,68.37,19158.0,68.33,68.43,68.27,68.37,19158.0
2023-10-26 14:35:00,68.38,68.54,68.34,68.44,19801.0,68.38,68.54,68.34,68.44,19801.0
2023-10-26 14:40:00,68.43,68.49,68.39,68.44,16500.0,68.43,68.49,68.39,68.44,16500.0
2023-10-26 14:45:00,68.43,68.49,68.41,68.42,15774.0,68.43,68.49,68.41,68.42,15774.0
2023-10-26 14:50:00,68.42,68.49,68.42,68.47,18017.0,68.42,68.49,68.42,68.47,18017.0
2023-10-26 14:55:00,68.47,68.56,68.46,68.55,19631.0,68.47,68.56,68.46,68.55,19631.0
2023-10-26 15:00:00,68.56,68.65,68.55,68.58,32761.0,68.56,68.65,68.55,68.58,32761.0
2023-10-26 15:05:00,68.59,68.61,68.53,68.53,17540.0,68.59,68.61,68.53,68.53,17540.0
2023-10-26 15:10:00,68.53,68.54,68.42,68.42,19224.0,68.53,68.54,68.42,68.42,19224.0
2023-10-26 15:15:00,68.41,68.43,68.37,68.42,23223.0,68.41,68.43,68.37,68.42,23223.0
2023-10-26 15:20:00,68.41,68.48,68.37,68.4,22925.0,68.41,68.48,68.37,68.4,22925.0
2023-10-26 15:25:00,68.4,68.42,68.29,68.29,22546.0,68.4,68.42,68.29,68.29,22546.0
2023-10-26 15:30:00,68.29,68.3,68.21,68.3,43335.0,68.29,68.3,68.21,68.3,43335.0
2023-10-26 15:35:00,68.3,68.33,68.12,68.13,40551.0,68.3,68.33,68.12,68.13,40551.0
2023-10-26 15:40:00,68.14,68.14,68.04,68.1,50665.0,68.14,68.14,68.04,68.1,50665.0
2023-10-26 15:45:00,68.09,68.16,68.04,68.14,76430.0,68.09,68.16,68.04,68.14,76430.0
2023-10-26 15:50:00,68.14,68.18,68.03,68.05,107994.0,68.14,68.18,68.03,68.05,107994.0
2023-10-26 15:55:00,68.06,68.2,68.04,68.13,270173.0,68.06,68.2,68.04,68.13,270173.0
2023-10-27 09:30:00,67.69,67.8,67.3,67.49,58544.0,67.69,67.8,67.3,67.49,58544.0
2023-10-27 09:35:00,67.49,67.6,67.32,67.54,5817.0,67.49,67.6,67.32,67.54,5817.0
2023-10-27 09:40:00,67.56,67.72,67.49,67.49,6843.0,67.56,67.72,67.49,67.49,6843.0
2023-10-27 09:45:00,67.59,67.86,67.53,67.84,5826.0,67.59,67.86,67.53,67.84,5826.0
2023-10-27 09:50:00,67.88,68.05,67.84,68.05,5926.0,67.88,68.05,67.84,68.05,5926.0
2023-10-27 09:55:00,68.05,68.09,67.94,68.06,5571.0,68.05,68.09,67.94,68.06,5571.0
2023-10-27 10:00:00,68.0,68.04,67.83,67.9,21985.0,68.0,68.04,67.83,67.9,21985.0
2023-10-27 10:05:00,67.92,68.04,67.9,68.0,30208.0,67.92,68.04,67.9,68.0,30208.0
2023-10-27 10:10:00,68.03,68.15,67.98,68.09,10425.0,68.03,68.15,67.98,68.09,10425.0
2023-10-27 10:15:00,68.09,68.19,68.07,68.07,47041.0,68.09,68.19,68.07,68.07,47041.0
2023-10-27 10:20:00,68.08,68.12,67.92,67.93,49838.0,68.08,68.12,67.92,67.93,49838.0
2023-10-27 10:25:00,67.9,67.92,67.78,67.78,11718.0,67.9,67.92,67.78,67.78,11718.0
2023-10-27 10:30:00,67.78,67.79,67.6,67.66,17646.0,67.78,67.79,67.6,67.66,17646.0
2023-10-27 10:35:00,67.66,67.72,67.58,67.61,11477.0,67.66,67.72,67.58,67.61,11477.0
2023-10-27 10:40:00,67.62,67.62,67.43,67.53,11326.0,67.62,67.62,67.43,67.53,11326.0
2023-10-27 10:45:00,67.52,67.62,67.48,67.58,10832.0,67.52,67.62,67.48,67.58,10832.0
2023-10-27 10:50:00,67.59,67.7,67.51,67.63,65267.0,67.59,67.7,67.51,67.63,65267.0
2023-10-27 10:55:00,67.64,67.77,67.63,67.76,10389.0,67.64,67.77,67.63,67.76,10389.0
2023-10-27 11:00:00,67.76,67.78,67.63,67.65,9037.0,67.76,67.78,67.63,67.65,9037.0
2023-10-27 11:05:00,67.65,67.77,67.62,67.7,6781.0,67.65,67.77,67.62,67.7,6781.0
2023-10-27 11:10:00,67.72,67.72,67.66,67.69,7099.0,67.72,67.72,67.66,67.69,7099.0
2023-10-27 11:15:00,67.68,67.72,67.54,67.6,11772.0,67.68,67.72,67.54,67.6,11772.0
2023-10-27 11:20:00,67.59,67.61,67.48,67.58,16930.0,67.59,67.61,67.48,67.58,16930.0
2023-10-27 11:25:00,67.58,67.63,67.53,67.53,13368.0,67.58,67.63,67.53,67.53,13368.0
2023-10-27 11:30:00,67.54,67.56,67.36,67.42,14701.0,67.54,67.56,67.36,67.42,14701.0
2023-10-27 11:35:00,67.42,67.48,67.39,67.4,6961.0,67.42,67.48,67.39,67.4,6961.0
2023-10-27 11:40:00,67.41,67.43,67.36,67.37,7175.0,67.41,67.43,67.36,67.37,7175.0
2023-10-27 11:45:00,67.36,67.45,67.32,67.43,6747.0,67.36,67.45,67.32,67.43,6747.0
2023-10-27 11:50:00,67.42,67.45,67.39,67.43,5897.0,67.42,67.45,67.39,67.43,5897.0
2023-10-27 11:55:00,67.42,67.52,67.42,67.48,10433.0,67.42,67.52,67.42,67.48,10433.0
2023-10-27 12:00:00,67.48,67.49,67.37,67.42,8087.0,67.48,67.49,67.37,67.42,8087.0
2023-10-27 12:05:00,67.42,67.47,67.38,67.39,5584.0,67.42,67.47,67.38,67.39,5584.0
2023-10-27 12:10:00,67.37,67.42,67.33,67.37,6382.0,67.37,67.42,67.33,67.37,6382.0
2023-10-27 12:15:00,67.36,67.41,67.35,67.36,8240.0,67.36,67.41,67.35,67.36,8240.0
2023-10-27 12:20:00,67.36,67.42,67.33,67.34,40042.0,67.36,67.42,67.33,67.34,40042.0
2023-10-27 12:25:00,67.34,67.37,67.26,67.34,10057.0,67.34,67.37,67.26,67.34,10057.0
2023-10-27 12:30:00,67.33,67.38,67.32,67.34,9070.0,67.33,67.38,67.32,67.34,9070.0
2023-10-27 12:35:00,67.35,67.51,67.34,67.5,7744.0,67.35,67.51,67.34,67.5,7744.0
2023-10-27 12:40:00,67.5,67.56,67.48,67.56,5791.0,67.5,67.56,67.48,67.56,5791.0
2023-10-27 12:45:00,67.54,67.63,67.52,67.6,29892.0,67.54,67.63,67.52,67.6,29892.0
2023-10-27 12:50:00,67.61,67.61,67.43,67.44,22862.0,67.61,67.61,67.43,67.44,22862.0
2023-10-27 12:55:00,67.44,67.44,67.36,67.43,5503.0,67.44,67.44,67.36,67.43,5503.0
2023-10-27 13:00:00,67.42,67.5,67.42,67.46,8236.0,67.42,67.5,67.42,67.46,8236.0
2023-10-27 13:05:00,67.45,67.45,67.32,67.36,8753.0,67.45,67.45,67.32,67.36,8753.0
2023-10-27 13:10:00,67.37,67.43,67.34,67.36,9496.0,67.37,67.43,67.34,67.36,9496.0
2023-10-27 13:15:00,67.36,67.37,67.29,67.29,10885.0,67.36,67.37,67.29,67.29,10885.0
2023-10-27 13:20:00,67.29,67.31,67.23,67.26,8100.0,67.29,67.31,67.23,67.26,8100.0
2023-10-27 13:25:00,67.29,67.35,67.28,67.28,5982.0,67.29,67.35,67.28,67.28,5982.0
2023-10-27 13:30:00,67.28,67.29,67.21,67.27,11698.0,67.28,67.29,67.21,67.27,11698.0
2023-10-27 13:35:00,67.26,67.3,67.23,67.28,21869.0,67.26,67.3,67.23,67.28,21869.0
2023-10-27 13:40:00,67.28,67.48,67.25,67.45,11262.0,67.28,67.48,67.25,67.45,11262.0
2023-10-27 13:45:00,67.44,67.51,67.42,67.49,15909.0,67.44,67.51,67.42,67.49,15909.0
2023-10-27 13:50:00,67.49,67.56,67.48,67.49,8697.0,67.49,67.56,67.48,67.49,8697.0
2023-10-27 13:55:00,67.48,67.58,67.47,67.56,9939.0,67.48,67.58,67.47,67.56,9939.0
2023-10-27 14:00:00,67.59,67.66,67.56,67.62,7233.0,67.59,67.66,67.56,67.62,7233.0
2023-10-27 14:05:00,67.62,67.72,67.58,67.68,10046.0,67.62,67.72,67.58,67.68,10046.0
2023-10-27 14:10:00,67.69,67.76,67.68,67.72,11382.0,67.69,67.76,67.68,67.72,11382.0
2023-10-27 14:15:00,67.72,67.82,67.67,67.67,13666.0,67.72,67.82,67.67,67.67,13666.0
2023-10-27 14:20:00,67.67,67.68,67.58,67.59,11084.0,67.67,67.68,67.58,67.59,11084.0
2023-10-27 14:25:00,67.59,67.6,67.48,67.5,7591.0,67.59,67.6,67.48,67.5,7591.0
2023-10-27 14:30:00,67.52,67.64,67.51,67.62,9884.0,67.52,67.64,67.51,67.62,9884.0
2023-10-27 14:35:00,67.61,67.64,67.56,67.64,10143.0,67.61,67.64,67.56,67.64,10143.0
2023-10-27 14:40:00,67.64,67.66,67.59,67.66,13568.0,67.64,67.66,67.59,67.66,13568.0
2023-10-27 14:45:00,67.64,67.69,67.51,67.51,13702.0,67.64,67.69,67.51,67.51,13702.0
2023-10-27 14:50:00,67.5,67.5,67.4,67.4,36064.0,67.5,67.5,67.4,67.4,36064.0
2023-10-27 14:55:00,67.4,67.41,67.27,67.29,12696.0,67.4,67.41,67.27,67.29,12696.0
2023-10-27 15:00:00,67.31,67.38,67.28,67.33,20176.0,67.31,67.38,67.28,67.33,20176.0
2023-10-27 15:05:00,67.33,67.37,67.27,67.27,15808.0,67.33,67.37,67.27,67.27,15808.0
2023-10-27 15:10:00,67.28,67.33,67.22,67.31,22229.0,67.28,67.33,67.22,67.31,22229.0
2023-10-27 15:15:00,67.31,67.35,67.26,67.34,22583.0,67.31,67.35,67.26,67.34,22583.0
2023-10-27 15:20:00,67.33,67.38,67.27,67.36,30484.0,67.33,67.38,67.27,67.36,30484.0
2023-10-27 15:25:00,67.36,67.45,67.35,67.45,25501.0,67.36,67.45,67.35,67.45,25501.0
2023-10-27 15:30:00,67.45,67.49,67.37,67.38,50364.0,67.45,67.49,67.37,67.38,50364.0
2023-10-27 15:35:00,67.39,67.39,67.25,67.28,56788.0,67.39,67.39,67.25,67.28,56788.0
2023-10-27 15:40:00,67.28,67.38,67.28,67.34,54050.0,67.28,67.38,67.28,67.34,54050.0
2023-10-27 15:45:00,67.33,67.39,67.32,67.33,50989.0,67.33,67.39,67.32,67.33,50989.0
2023-10-27 15:50:00,67.33,67.45,67.3,67.44,75450.0,67.33,67.45,67.3,67.44,75450.0
2023-10-27 15:55:00,67.43,67.52,67.35,67.48,178881.0,67.43,67.52,67.35,67.48,178881.0
2023-10-30 09:30:00,67.61,68.04,67.58,67.61,27306.0,67.61,68.04,67.58,67.61,27306.0
2023-10-30 09:35:00,67.6,67.68,67.5,67.58,5688.0,67.6,67.68,67.5,67.58,5688.0
2023-10-30 09:40:00,67.55,67.72,67.52,67.7,8719.0,67.55,67.72,67.52,67.7,8719.0
2023-10-30 09:45:00,67.68,67.7,67.58,67.65,4540.0,67.68,67.7,67.58,67.65,4540.0
2023-10-30 09:50:00,67.68,67.82,67.67,67.76,16145.0,67.68,67.82,67.67,67.76,16145.0
2023-10-30 09:55:00,67.75,67.8,67.62,67.66,33210.0,67.75,67.8,67.62,67.66,33210.0
2023-10-30 10:00:00,67.65,67.77,67.63,67.7,19476.0,67.65,67.77,67.63,67.7,19476.0
2023-10-30 10:05:00,67.7,67.72,67.56,67.62,23255.0,67.7,67.72,67.56,67.62,23255.0
2023-10-30 10:10:00,67.62,67.69,67.3,67.38,14620.0,67.62,67.69,67.3,67.38,14620.0
2023-10-30 10:15:00,67.4,67.4,67.2,67.26,27193.0,67.4,67.4,67.2,67.26,27193.0
2023-10-30 10:20:00,67.26,67.41,67.26,67.29,25558.0,67.26,67.41,67.26,67.29,25558.0
2023-10-30 10:25:00,67.27,67.31,67.13,67.25,10638.0,67.27,67.31,67.13,67.25,10638.0
2023-10-30 10:30:00,67.24,67.29,67.19,67.21,13870.0,67.24,67.29,67.19,67.21,13870.0
2023-10-30 10:35:00,67.2,67.21,67.11,67.15,20311.0,67.2,67.21,67.11,67.15,20311.0
2023-10-30 10:40:00,67.17,67.18,67.06,67.11,23406.0,67.17,67.18,67.06,67.11,23406.0
2023-10-30 10:45:00,67.11,67.31,67.11,67.25,11705.0,67.11,67.31,67.11,67.25,11705.0
2023-10-30 10:50:00,67.26,67.3,67.21,67.22,16562.0,67.26,67.3,67.21,67.22,16562.0
2023-10-30 10:55:00,67.22,67.26,67.17,67.26,33730.0,67.22,67.26,67.17,67.26,33730.0
2023-10-30 11:00:00,67.26,67.31,67.19,67.23,11530.0,67.26,67.31,67.19,67.23,11530.0
2023-10-30 11:05:00,67.22,67.29,67.21,67.28,14332.0,67.22,67.29,67.21,67.28,14332.0
2023-10-30 11:10:00,67.29,67.36,67.28,67.31,22712.0,67.29,67.36,67.28,67.31,22712.0
2023-10-30 11:15:00,67.32,67.33,67.27,67.3,16643.0,67.32,67.33,67.27,67.3,16643.0
2023-10-30 11:20:00,67.3,67.33,67.09,67.14,8928.0,67.3,67.33,67.09,67.14,8928.0
2023-10-30 11:25:00,67.13,67.14,67.06,67.07,8890.0,67.13,67.14,67.06,67.07,8890.0
2023-10-30 11:30:00,67.06,67.13,67.05,67.11,10026.0,67.06,67.13,67.05,67.11,10026.0
2023-10-30 11:35:00,67.1,67.26,67.08,67.22,23109.0,67.1,67.26,67.08,67.22,23109.0
2023-10-30 11:40:00,67.2,67.2,67.1,67.11,5601.0,67.2,67.2,67.1,67.11,5601.0
2023-10-30 11:45:00,67.12,67.21,67.11,67.18,7352.0,67.12,67.21,67.11,67.18,7352.0
2023-10-30 11:50:00,67.19,67.28,67.18,67.25,9425.0,67.19,67.28,67.18,67.25,9425.0
2023-10-30 11:55:00,67.25,67.28,67.23,67.25,9099.0,67.25,67.28,67.23,67.25,9099.0
2023-10-30 12:00:00,67.24,67.26,67.2,67.22,8404.0,67.24,67.26,67.2,67.22,8404.0
2023-10-30 12:05:00,67.23,67.3,67.19,67.28,10219.0,67.23,67.3,67.19,67.28,10219.0
2023-10-30 12:10:00,67.28,67.41,67.27,67.41,10630.0,67.28,67.41,67.27,67.41,10630.0
2023-10-30 12:15:00,67.39,67.42,67.26,67.28,10867.0,67.39,67.42,67.26,67.28,10867.0
2023-10-30 12:20:00,67.28,67.31,67.26,67.3,6039.0,67.28,67.31,67.26,67.3,6039.0
2023-10-30 12:25:00,67.3,67.36,67.26,67.36,7312.0,67.3,67.36,67.26,67.36,7312.0
2023-10-30 12:30:00,67.37,67.51,67.36,67.5,12605.0,67.37,67.51,67.36,67.5,12605.0
2023-10-30 12:35:00,67.49,67.57,67.46,67.52,18208.0,67.49,67.57,67.46,67.52,18208.0
2023-10-30 12:40:00,67.54,67.54,67.44,67.5,16580.0,67.54,67.54,67.44,67.5,16580.0
2023-10-30 12:45:00,67.48,67.55,67.43,67.53,15239.0,67.48,67.55,67.43,67.53,15239.0
2023-10-30 12:50:00,67.53,67.55,67.5,67.55,6269.0,67.53,67.55,67.5,67.55,6269.0
2023-10-30 12:55:00,67.55,67.55,67.5,67.51,13898.0,67.55,67.55,67.5,67.51,13898.0
2023-10-30 13:00:00,67.51,67.54,67.49,67.5,13819.0,67.51,67.54,67.49,67.5,13819.0
2023-10-30 13:05:00,67.51,67.61,67.49,67.61,9594.0,67.51,67.61,67.49,67.61,9594.0
2023-10-30 13:10:00,67.61,67.63,67.57,67.62,15853.0,67.61,67.63,67.57,67.62,15853.0
2023-10-30 13:15:00,67.62,67.67,67.58,67.66,13012.0,67.62,67.67,67.58,67.66,13012.0
2023-10-30 13:20:00,67.66,67.69,67.66,67.69,6563.0,67.66,67.69,67.66,67.69,6563.0
2023-10-30 13:25:00,67.69,67.85,67.69,67.84,25752.0,67.69,67.85,67.69,67.84,25752.0
2023-10-30 13:30:00,67.84,67.93,67.84,67.92,15644.0,67.84,67.93,67.84,67.92,15644.0
2023-10-30 13:35:00,67.92,68.05,67.9,68.02,19876.0,67.92,68.05,67.9,68.02,19876.0
2023-10-30 13:40:00,68.02,68.03,67.94,67.96,11264.0,68.02,68.03,67.94,67.96,11264.0
2023-10-30 13:45:00,67.96,68.0,67.93,67.94,9558.0,67.96,68.0,67.93,67.94,9558.0
2023-10-30 13:50:00,67.94,68.03,67.94,68.01,15282.0,67.94,68.03,67.94,68.01,15282.0
2023-10-30 13:55:00,68.0,68.1,67.98,68.06,20632.0,68.0,68.1,67.98,68.06,20632.0
2023-10-30 14:00:00,68.06,68.11,68.0,68.0,10066.0,68.06,68.11,68.0,68.0,10066.0
2023-10-30 14:05:00,67.99,68.0,67.94,67.97,11511.0,67.99,68.0,67.94,67.97,11511.0
2023-10-30 14:10:00,67.97,68.04,67.97,68.03,7838.0,67.97,68.04,67.97,68.03,7838.0
2023-10-30 14:15:00,68.02,68.05,67.95,68.03,17706.0,68.02,68.05,67.95,68.03,17706.0
2023-10-30 14:20:00,68.03,68.09,68.01,68.09,12397.0,68.03,68.09,68.01,68.09,12397.0
2023-10-30 14:25:00,68.08,68.13,68.05,68.08,15211.0,68.08,68.13,68.05,68.08,15211.0
2023-10-30 14:30:00,68.08,68.12,68.05,68.12,20837.0,68.08,68.12,68.05,68.12,20837.0
2023-10-30 14:35:00,68.12,68.17,68.09,68.09,12935.0,68.12,68.17,68.09,68.09,12935.0
2023-10-30 14:40:00,68.09,68.12,68.06,68.06,8114.0,68.09,68.12,68.06,68.06,8114.0
2023-10-30 14:45:00,68.07,68.21,68.05,68.2,20375.0,68.07,68.21,68.05,68.2,20375.0
2023-10-30 14:50:00,68.18,68.18,68.1,68.11,11914.0,68.18,68.18,68.1,68.11,11914.0
2023-10-30 14:55:00,68.11,68.13,68.07,68.09,12915.0,68.11,68.13,68.07,68.09,12915.0
2023-10-30 15:00:00,68.1,68.19,68.09,68.13,16770.0,68.1,68.19,68.09,68.13,16770.0
2023-10-30 15:05:00,68.13,68.19,68.08,68.08,20312.0,68.13,68.19,68.08,68.08,20312.0
2023-10-30 15:10:00,68.06,68.12,68.04,68.07,19959.0,68.06,68.12,68.04,68.07,19959.0
2023-10-30 15:15:00,68.08,68.12,68.06,68.11,18260.0,68.08,68.12,68.06,68.11,18260.0
2023-10-30 15:20:00,68.11,68.13,68.08,68.08,17189.0,68.11,68.13,68.08,68.08,17189.0
2023-10-30 15:25:00,68.08,68.1,68.05,68.06,17638.0,68.08,68.1,68.05,68.06,17638.0
2023-10-30 15:30:00,68.06,68.07,68.0,68.0,23069.0,68.06,68.07,68.0,68.0,23069.0
2023-10-30 15:35:00,67.99,68.03,67.94,67.95,29203.0,67.99,68.03,67.94,67.95,29203.0
2023-10-30 15:40:00,67.95,67.97,67.89,67.95,24207.0,67.95,67.97,67.89,67.95,24207.0
2023-10-30 15:45:00,67.95,67.96,67.86,67.92,50702.0,67.95,67.96,67.86,67.92,50702.0
2023-10-30 15:50:00,67.92,67.97,67.88,67.93,88512.0,67.92,67.97,67.88,67.93,88512.0
2023-10-30 15:55:00,67.94,68.0,67.91,67.96,177064.0,67.94,68.0,67.91,67.96,177064.0
2023-10-31 09:30:00,68.58,68.64,68.27,68.52,43978.0,68.58,68.64,68.27,68.52,43978.0
2023-10-31 09:35:00,68.47,68.5,68.19,68.28,13650.0,68.47,68.5,68.19,68.28,13650.0
2023-10-31 09:40:00,68.31,68.56,68.25,68.48,9454.0,68.31,68.56,68.25,68.48,9454.0
2023-10-31 09:45:00,68.47,68.68,68.42,68.67,15302.0,68.47,68.68,68.42,68.67,15302.0
2023-10-31 09:50:00,68.68,68.74,68.54,68.65,67631.0,68.68,68.74,68.54,68.65,67631.0
2023-10-31 09:55:00,68.69,68.81,68.67,68.67,10854.0,68.69,68.81,68.67,68.67,10854.0
2023-10-31 10:00:00,68.64,68.75,68.64,68.73,11583.0,68.64,68.75,68.64,68.73,11583.0
2023-10-31 10:05:00,68.72,68.8,68.68,68.71,27721.0,68.72,68.8,68.68,68.71,27721.0
2023-10-31 10:10:00,68.7,68.73,68.63,68.66,10711.0,68.7,68.73,68.63,68.66,10711.0
2023-10-31 10:15:00,68.67,68.76,68.62,68.64,15019.0,68.67,68.76,68.62,68.64,15019.0
2023-10-31 10:20:00,68.64,68.66,68.54,68.59,8595.0,68.64,68.66,68.54,68.59,8595.0
2023-10-31 10:25:00,68.59,68.66,68.57,68.65,8871.0,68.59,68.66,68.57,68.65,8871.0
2023-10-31 10:30:00,68.65,68.78,68.64,68.76,9271.0,68.65,68.78,68.64,68.76,9271.0
2023-10-31 10:35:00,68.77,68.86,68.76,68.85,9553.0,68.77,68.86,68.76,68.85,9553.0
2023-10-31 10:40:00,68.84,68.97,68.8,68.95,13435.0,68.84,68.97,68.8,68.95,13435.0
2023-10-31 10:45:00,68.98,68.98,68.84,68.92,19594.0,68.98,68.98,68.84,68.92,19594.0
2023-10-31 10:50:00,68.91,68.94,68.84,68.9,10715.0,68.91,68.94,68.84,68.9,10715.0
2023-10-31 10:55:00,68.9,69.02,68.87,68.95,39895.0,68.9,69.02,68.87,68.95,39895.0
2023-10-31 11:00:00,68.95,68.98,68.83,68.83,7712.0,68.95,68.98,68.83,68.83,7712.0
2023-10-31 11:05:00,68.84,68.86,68.74,68.75,5032.0,68.84,68.86,68.74,68.75,5032.0
2023-10-31 11:10:00,68.74,68.8,68.69,68.73,13254.0,68.74,68.8,68.69,68.73,13254.0
2023-10-31 11:15:00,68.7,68.73,68.62,68.69,12934.0,68.7,68.73,68.62,68.69,12934.0
2023-10-31 11:20:00,68.69,68.72,68.66,68.7,9329.0,68.69,68.72,68.66,68.7,9329.0
2023-10-31 11:25:00,68.69,68.82,68.69,68.72,12096.0,68.69,68.82,68.69,68.72,12096.0
2023-10-31 11:30:00,68.71,68.73,68.68,68.72,12681.0,68.71,68.73,68.68,68.72,12681.0
2023-10-31 11:35:00,68.75,68.76,68.69,68.7,6537.0,68.75,68.76,68.69,68.7,6537.0
2023-10-31 11:40:00,68.7,68.7,68.56,68.58,41640.0,68.7,68.7,68.56,68.58,41640.0
2023-10-31 11:45:00,68.58,68.69,68.57,68.67,11942.0,68.58,68.69,68.57,68.67,11942.0
2023-10-31 11:50:00,68.67,68.67,68.61,68.64,8976.0,68.67,68.67,68.61,68.64,8976.0
2023-10-31 11:55:00,68.65,68.74,68.64,68.73,23713.0,68.65,68.74,68.64,68.73,23713.0
2023-10-31 12:00:00,68.73,68.77,68.71,68.75,8710.0,68.73,68.77,68.71,68.75,8710.0
2023-10-31 12:05:00,68.75,68.8,68.74,68.78,7008.0,68.75,68.8,68.74,68.78,7008.0
2023-10-31 12:10:00,68.79,68.83,68.73,68.75,8151.0,68.79,68.83,68.73,68.75,8151.0
2023-10-31 12:15:00,68.76,68.8,68.71,68.8,9637.0,68.76,68.8,68.71,68.8,9637.0
2023-10-31 12:20:00,68.78,68.8,68.74,68.77,17101.0,68.78,68.8,68.74,68.77,17101.0
2023-10-31 12:25:00,68.76,68.79,68.73,68.78,8504.0,68.76,68.79,68.73,68.78,8504.0
2023-10-31 12:30:00,68.79,68.85,68.77,68.78,5769.0,68.79,68.85,68.77,68.78,5769.0
2023-10-31 12:35:00,68.78,68.82,68.7,68.72,15487.0,68.78,68.82,68.7,68.72,15487.0
2023-10-31 12:40:00,68.73,68.84,68.67,68.76,10074.0,68.73,68.84,68.67,68.76,10074.0
2023-10-31 12:45:00,68.76,68.8,68.75,68.79,5766.0,68.76,68.8,68.75,68.79,5766.0
2023-10-31 12:50:00,68.77,68.79,68.75,68.77,3687.0,68.77,68.79,68.75,68.77,3687.0
2023-10-31 12:55:00,68.78,68.78,68.73,68.76,5689.0,68.78,68.78,68.73,68.76,5689.0
2023-10-31 13:00:00,68.75,68.79,68.75,68.78,5647.0,68.75,68.79,68.75,68.78,5647.0
2023-10-31 13:05:00,68.78,68.78,68.72,68.75,18966.0,68.78,68.78,68.72,68.75,18966.0
2023-10-31 13:10:00,68.75,68.75,68.67,68.72,9060.0,68.75,68.75,68.67,68.72,9060.0
2023-10-31 13:15:00,68.72,68.73,68.65,68.66,8908.0,68.72,68.73,68.65,68.66,8908.0
2023-10-31 13:20:00,68.67,68.71,68.65,68.66,7626.0,68.67,68.71,68.65,68.66,7626.0
2023-10-31 13:25:00,68.66,68.71,68.64,68.71,7542.0,68.66,68.71,68.64,68.71,7542.0
2023-10-31 13:30:00,68.71,68.79,68.71,68.76,12374.0,68.71,68.79,68.71,68.76,12374.0
2023-10-31 13:35:00,68.75,68.76,68.69,68.69,12330.0,68.75,68.76,68.69,68.69,12330.0
2023-10-31 13:40:00,68.69,68.79,68.66,68.78,16618.0,68.69,68.79,68.66,68.78,16618.0
2023-10-31 13:45:00,68.76,68.81,68.74,68.8,8501.0,68.76,68.81,68.74,68.8,8501.0
2023-10-31 13:50:00,68.82,68.88,68.82,68.85,6343.0,68.82,68.88,68.82,68.85,6343.0
2023-10-31 13:55:00,68.85,68.85,68.75,68.78,8847.0,68.85,68.85,68.75,68.78,8847.0
2023-10-31 14:00:00,68.8,68.84,68.75,68.76,16453.0,68.8,68.84,68.75,68.76,16453.0
2023-10-31 14:05:00,68.77,68.92,68.76,68.92,39295.0,68.77,68.92,68.76,68.92,39295.0
2023-10-31 14:10:00,68.92,69.02,68.91,68.91,22177.0,68.92,69.02,68.91,68.91,22177.0
2023-10-31 14:15:00,68.91,68.93,68.74,68.85,15680.0,68.91,68.93,68.74,68.85,15680.0
2023-10-31 14:20:00,68.85,68.91,68.85,68.91,14427.0,68.85,68.91,68.85,68.91,14427.0
2023-10-31 14:25:00,68.9,68.92,68.85,68.86,22465.0,68.9,68.92,68.85,68.86,22465.0
2023-10-31 14:30:00,68.87,68.94,68.83,68.86,32455.0,68.87,68.94,68.83,68.86,32455.0
2023-10-31 14:35:00,68.86,68.86,68.77,68.78,6414.0,68.86,68.86,68.77,68.78,6414.0
2023-10-31 14:40:00,68.76,68.77,68.7,68.73,11122.0,68.76,68.77,68.7,68.73,11122.0
2023-10-31 14:45:00,68.74,68.77,68.7,68.77,8304.0,68.74,68.77,68.7,68.77,8304.0
2023-10-31 14:50:00,68.78,68.82,68.78,68.8,8164.0,68.78,68.82,68.78,68.8,8164.0
2023-10-31 14:55:00,68.8,68.85,68.77,68.84,9521.0,68.8,68.85,68.77,68.84,9521.0
2023-10-31 15:00:00,68.85,68.93,68.85,68.9,9706.0,68.85,68.93,68.85,68.9,9706.0
2023-10-31 15:05:00,68.91,68.93,68.87,68.92,13126.0,68.91,68.93,68.87,68.92,13126.0
2023-10-31 15:10:00,68.91,68.94,68.83,68.86,11786.0,68.91,68.94,68.83,68.86,11786.0
2023-10-31 15:15:00,68.86,68.9,68.85,68.89,8808.0,68.86,68.9,68.85,68.89,8808.0
2023-10-31 15:20:00,68.89,68.9,68.84,68.88,15830.0,68.89,68.9,68.84,68.88,15830.0
2023-10-31 15:25:00,68.88,68.97,68.85,68.97,27373.0,68.88,68.97,68.85,68.97,27373.0
2023-10-31 15:30:00,68.96,69.03,68.94,68.97,23571.0,68.96,69.03,68.94,68.97,23571.0
2023-10-31 15:35:00,68.97,68.97,68.92,68.92,28907.0,68.97,68.97,68.92,68.92,28907.0
2023-10-31 15:40:00,68.92,68.97,68.87,68.94,28649.0,68.92,68.97,68.87,68.94,28649.0
2023-10-31 15:45:00,68.94,68.97,68.88,68.96,56603.0,68.94,68.97,68.88,68.96,56603.0
2023-10-31 15:50:00,68.95,68.98,68.89,68.91,94266.0,68.95,68.98,68.89,68.91,94266.0
2023-10-31 15:55:00,68.92,69.04,68.9,68.98,190662.0,68.92,69.04,68.9,68.98,190662.0
2023-11-01 09:30:00,68.71,68.71,68.13,68.39,42447.0,68.71,68.71,68.13,68.39,42447.0
2023-11-01 09:35:00,68.35,68.62,68.27,68.33,17370.0,68.35,68.62,68.27,68.33,17370.0
2023-11-01 09:40:00,68.35,68.57,68.25,68.3,20397.0,68.35,68.57,68.25,68.3,20397.0
2023-11-01 09:45:00,68.31,68.96,68.25,68.92,9974.0,68.31,68.96,68.25,68.92,9974.0
2023-11-01 09:50:00,68.91,69.05,68.81,68.92,20194.0,68.91,69.05,68.81,68.92,20194.0
2023-11-01 09:55:00,68.95,69.02,68.89,68.99,14757.0,68.95,69.02,68.89,68.99,14757.0
2023-11-01 10:00:00,69.02,69.05,68.74,68.75,21175.0,69.02,69.05,68.74,68.75,21175.0
2023-11-01 10:05:00,68.77,68.83,68.63,68.79,9341.0,68.77,68.83,68.63,68.79,9341.0
2023-11-01 10:10:00,68.78,68.86,68.57,68.83,13286.0,68.78,68.86,68.57,68.83,13286.0
2023-11-01 10:15:00,68.89,68.9,68.71,68.71,19082.0,68.89,68.9,68.71,68.71,19082.0
2023-11-01 10:20:00,68.77,68.79,68.68,68.7,8035.0,68.77,68.79,68.68,68.7,8035.0
2023-11-01 10:25:00,68.69,68.77,68.68,68.73,5971.0,68.69,68.77,68.68,68.73,5971.0
2023-11-01 10:30:00,68.73,68.85,68.69,68.85,13435.0,68.73,68.85,68.69,68.85,13435.0
2023-11-01 10:35:00,68.89,68.95,68.85,68.91,10448.0,68.89,68.95,68.85,68.91,10448.0
2023-11-01 10:40:00,68.92,69.08,68.9,69.03,6097.0,68.92,69.08,68.9,69.03,6097.0
2023-11-01 10:45:00,69.04,69.1,69.02,69.06,17347.0,69.04,69.1,69.02,69.06,17347.0
2023-11-01 10:50:00,69.04,69.16,68.94,68.98,17123.0,69.04,69.16,68.94,68.98,17123.0
2023-11-01 10:55:00,68.97,69.05,68.93,68.99,4980.0,68.97,69.05,68.93,68.99,4980.0
2023-11-01 11:00:00,69.01,69.16,69.0,69.13,15849.0,69.01,69.16,69.0,69.13,15849.0
2023-11-01 11:05:00,69.14,69.25,69.11,69.21,11394.0,69.14,69.25,69.11,69.21,11394.0
2023-11-01 11:10:00,69.2,69.25,69.13,69.22,8254.0,69.2,69.25,69.13,69.22,8254.0
2023-11-01 11:15:00,69.23,69.45,69.19,69.45,85401.0,69.23,69.45,69.19,69.45,85401.0
2023-11-01 11:20:00,69.45,69.46,69.27,69.33,21195.0,69.45,69.46,69.27,69.33,21195.0
2023-11-01 11:25:00,69.31,69.38,69.21,69.37,29429.0,69.31,69.38,69.21,69.37,29429.0
2023-11-01 11:30:00,69.35,69.48,69.33,69.48,19513.0,69.35,69.48,69.33,69.48,19513.0
2023-11-01 11:35:00,69.45,69.47,69.36,69.39,12231.0,69.45,69.47,69.36,69.39,12231.0
2023-11-01 11:40:00,69.37,69.42,69.35,69.38,21839.0,69.37,69.42,69.35,69.38,21839.0
2023-11-01 11:45:00,69.37,69.37,69.27,69.31,16375.0,69.37,69.37,69.27,69.31,16375.0
2023-11-01 11:50:00,69.29,69.38,69.23,69.37,7749.0,69.29,69.38,69.23,69.37,7749.0
2023-11-01 11:55:00,69.35,69.47,69.35,69.39,22984.0,69.35,69.47,69.35,69.39,22984.0
2023-11-01 12:00:00,69.37,69.46,69.37,69.42,10320.0,69.37,69.46,69.37,69.42,10320.0
2023-11-01 12:05:00,69.41,69.52,69.41,69.48,12712.0,69.41,69.52,69.41,69.48,12712.0
2023-11-01 12:10:00,69.48,69.49,69.43,69.45,4734.0,69.48,69.49,69.43,69.45,4734.0
2023-11-01 12:15:00,69.47,69.55,69.44,69.55,17440.0,69.47,69.55,69.44,69.55,17440.0
2023-11-01 12:20:00,69.55,69.61,69.54,69.59,10854.0,69.55,69.61,69.54,69.59,10854.0
2023-11-01 12:25:00,69.59,69.65,69.56,69.6,10271.0,69.59,69.65,69.56,69.6,10271.0
2023-11-01 12:30:00,69.6,69.7,69.6,69.67,17351.0,69.6,69.7,69.6,69.67,17351.0
2023-11-01 12:35:00,69.66,69.67,69.55,69.55,13584.0,69.66,69.67,69.55,69.55,13584.0
2023-11-01 12:40:00,69.55,69.58,69.52,69.55,22184.0,69.55,69.58,69.52,69.55,22184.0
2023-11-01 12:45:00,69.54,69.56,69.47,69.47,8929.0,69.54,69.56,69.47,69.47,8929.0
2023-11-01 12:50:00,69.49,69.5,69.4,69.47,10627.0,69.49,69.5,69.4,69.47,10627.0
2023-11-01 12:55:00,69.47,69.56,69.47,69.5,61907.0,69.47,69.56,69.47,69.5,61907.0
2023-11-01 13:00:00,69.49,69.54,69.46,69.51,7808.0,69.49,69.54,69.46,69.51,7808.0
2023-11-01 13:05:00,69.52,69.52,69.4,69.46,9944.0,69.52,69.52,69.4,69.46,9944.0
2023-11-01 13:10:00,69.46,69.55,69.42,69.54,11357.0,69.46,69.55,69.42,69.54,11357.0
2023-11-01 13:15:00,69.56,69.63,69.52,69.6,10038.0,69.56,69.63,69.52,69.6,10038.0
2023-11-01 13:20:00,69.61,69.62,69.34,69.38,9819.0,69.61,69.62,69.34,69.38,9819.0
2023-11-01 13:25:00,69.38,69.38,69.27,69.36,10705.0,69.38,69.38,69.27,69.36,10705.0
2023-11-01 13:30:00,69.36,69.4,69.25,69.26,17459.0,69.36,69.4,69.25,69.26,17459.0
2023-11-01 13:35:00,69.25,69.35,69.24,69.31,24544.0,69.25,69.35,69.24,69.31,24544.0
2023-11-01 13:40:00,69.3,69.36,69.27,69.36,42503.0,69.3,69.36,69.27,69.36,42503.0
2023-11-01 13:45:00,69.35,69.37,69.32,69.35,8646.0,69.35,69.37,69.32,69.35,8646.0
2023-11-01 13:50:00,69.35,69.48,69.33,69.46,4199.0,69.35,69.48,69.33,69.46,4199.0
2023-11-01 13:55:00,69.48,69.6,69.46,69.59,16407.0,69.48,69.6,69.46,69.59,16407.0
2023-11-01 14:00:00,69.6,69.68,69.56,69.61,30675.0,69.6,69.68,69.56,69.61,30675.0
2023-11-01 14:05:00,69.6,69.63,69.48,69.48,9222.0,69.6,69.63,69.48,69.48,9222.0
2023-11-01 14:10:00,69.5,69.52,69.41,69.42,9839.0,69.5,69.52,69.41,69.42,9839.0
2023-11-01 14:15:00,69.42,69.55,69.4,69.54,14161.0,69.42,69.55,69.4,69.54,14161.0
2023-11-01 14:20:00,69.54,69.66,69.49,69.65,17207.0,69.54,69.66,69.49,69.65,17207.0
2023-11-01 14:25:00,69.66,69.76,69.66,69.7,13848.0,69.66,69.76,69.66,69.7,13848.0
2023-11-01 14:30:00,69.72,69.95,69.72,69.88,14554.0,69.72,69.95,69.72,69.88,14554.0
2023-11-01 14:35:00,69.88,69.89,69.71,69.77,19234.0,69.88,69.89,69.71,69.77,19234.0
2023-11-01 14:40:00,69.76,69.79,69.6,69.69,13074.0,69.76,69.79,69.6,69.69,13074.0
2023-11-01 14:45:00,69.67,69.79,69.65,69.78,22177.0,69.67,69.79,69.65,69.78,22177.0
2023-11-01 14:50:00,69.77,69.79,69.64,69.7,51747.0,69.77,69.79,69.64,69.7,51747.0
2023-11-01 14:55:00,69.7,69.86,69.66,69.86,22126.0,69.7,69.86,69.66,69.86,22126.0
2023-11-01 15:00:00,69.86,70.06,69.86,70.03,22604.0,69.86,70.06,69.86,70.03,22604.0
2023-11-01 15:05:00,70.03,70.1,69.96,69.97,29116.0,70.03,70.1,69.96,69.97,29116.0
2023-11-01 15:10:00,69.96,69.96,69.83,69.85,25509.0,69.96,69.96,69.83,69.85,25509.0
2023-11-01 15:15:00,69.84,69.87,69.79,69.82,19479.0,69.84,69.87,69.79,69.82,19479.0
2023-11-01 15:20:00,69.81,69.91,69.8,69.86,22577.0,69.81,69.91,69.8,69.86,22577.0
2023-11-01 15:25:00,69.86,69.86,69.63,69.71,20557.0,69.86,69.86,69.63,69.71,20557.0
2023-11-01 15:30:00,69.7,69.75,69.63,69.64,32387.0,69.7,69.75,69.63,69.64,32387.0
2023-11-01 15:35:00,69.65,69.65,69.58,69.62,27415.0,69.65,69.65,69.58,69.62,27415.0
2023-11-01 15:40:00,69.62,69.68,69.59,69.61,32879.0,69.62,69.68,69.59,69.61,32879.0
2023-11-01 15:45:00,69.61,69.65,69.55,69.56,68198.0,69.61,69.65,69.55,69.56,68198.0
2023-11-01 15:50:00,69.57,69.58,69.47,69.51,70166.0,69.57,69.58,69.47,69.51,70166.0
2023-11-01 15:55:00,69.5,69.55,69.28,69.32,257453.0,69.5,69.55,69.28,69.32,257453.0
2023-11-02 09:30:00,69.12,69.51,68.99,69.3,35815.0,69.12,69.51,68.99,69.3,35815.0
2023-11-02 09:35:00,69.3,69.32,68.99,68.99,10674.0,69.3,69.32,68.99,68.99,10674.0
2023-11-02 09:40:00,68.94,68.94,68.05,68.05,19681.0,68.94,68.94,68.05,68.05,19681.0
2023-11-02 09:45:00,68.11,68.37,68.11,68.3,16195.0,68.11,68.37,68.11,68.3,16195.0
2023-11-02 09:50:00,68.3,68.51,68.3,68.44,18704.0,68.3,68.51,68.3,68.44,18704.0
2023-11-02 09:55:00,68.43,68.59,68.43,68.5,23006.0,68.43,68.59,68.43,68.5,23006.0
2023-11-02 10:00:00,68.51,68.62,68.49,68.49,25764.0,68.51,68.62,68.49,68.49,25764.0
2023-11-02 10:05:00,68.5,68.53,68.39,68.45,36085.0,68.5,68.53,68.39,68.45,36085.0
2023-11-02 10:10:00,68.47,68.56,68.38,68.45,14457.0,68.47,68.56,68.38,68.45,14457.0
2023-11-02 10:15:00,68.43,68.55,68.41,68.41,12779.0,68.43,68.55,68.41,68.41,12779.0
2023-11-02 10:20:00,68.43,68.48,68.34,68.37,28905.0,68.43,68.48,68.34,68.37,28905.0
2023-11-02 10:25:00,68.37,68.38,68.18,68.3,56817.0,68.37,68.38,68.18,68.3,56817.0
2023-11-02 10:30:00,68.31,68.52,68.31,68.49,24918.0,68.31,68.52,68.31,68.49,24918.0
2023-11-02 10:35:00,68.49,68.58,68.46,68.51,22669.0,68.49,68.58,68.46,68.51,22669.0
2023-11-02 10:40:00,68.47,68.65,68.46,68.64,13346.0,68.47,68.65,68.46,68.64,13346.0
2023-11-02 10:45:00,68.64,68.76,68.59,68.67,39177.0,68.64,68.76,68.59,68.67,39177.0
2023-11-02 10:50:00,68.69,68.81,68.65,68.8,26933.0,68.69,68.81,68.65,68.8,26933.0
2023-11-02 10:55:00,68.81,68.81,68.59,68.63,22648.0,68.81,68.81,68.59,68.63,22648.0
2023-11-02 11:00:00,68.63,68.65,68.48,68.53,10782.0,68.63,68.65,68.48,68.53,10782.0
2023-11-02 11:05:00,68.53,68.64,68.47,68.57,12887.0,68.53,68.64,68.47,68.57,12887.0
2023-11-02 11:10:00,68.58,68.64,68.52,68.58,10511.0,68.58,68.64,68.52,68.58,10511.0
2023-11-02 11:15:00,68.55,68.62,68.45,68.62,15353.0,68.55,68.62,68.45,68.62,15353.0
2023-11-02 11:20:00,68.61,68.66,68.54,68.63,11728.0,68.61,68.66,68.54,68.63,11728.0
2023-11-02 11:25:00,68.63,68.69,68.59,68.68,15700.0,68.63,68.69,68.59,68.68,15700.0
2023-11-02 11:30:00,68.66,68.73,68.65,68.68,10930.0,68.66,68.73,68.65,68.68,10930.0
2023-11-02 11:35:00,68.66,68.76,68.65,68.76,6427.0,68.66,68.76,68.65,68.76,6427.0
2023-11-02 11:40:00,68.76,68.79,68.65,68.68,6743.0,68.76,68.79,68.65,68.68,6743.0
2023-11-02 11:45:00,68.68,68.7,68.63,68.7,11011.0,68.68,68.7,68.63,68.7,11011.0
2023-11-02 11:50:00,68.71,68.76,68.66,68.66,6323.0,68.71,68.76,68.66,68.66,6323.0
2023-11-02 11:55:00,68.66,68.69,68.52,68.53,9857.0,68.66,68.69,68.52,68.53,9857.0
2023-11-02 12:00:00,68.51,68.56,68.49,68.52,8161.0,68.51,68.56,68.49,68.52,8161.0
2023-11-02 12:05:00,68.52,68.56,68.46,68.46,7450.0,68.52,68.56,68.46,68.46,7450.0
2023-11-02 12:10:00,68.47,68.56,68.44,68.53,28644.0,68.47,68.56,68.44,68.53,28644.0
2023-11-02 12:15:00,68.54,68.57,68.48,68.53,10546.0,68.54,68.57,68.48,68.53,10546.0
2023-11-02 12:20:00,68.54,68.63,68.54,68.58,9401.0,68.54,68.63,68.54,68.58,9401.0
2023-11-02 12:25:00,68.58,68.62,68.54,68.62,11754.0,68.58,68.62,68.54,68.62,11754.0
2023-11-02 12:30:00,68.64,68.65,68.52,68.6,12917.0,68.64,68.65,68.52,68.6,12917.0
2023-11-02 12:35:00,68.62,68.63,68.51,68.52,9984.0,68.62,68.63,68.51,68.52,9984.0
2023-11-02 12:40:00,68.53,68.58,68.48,68.55,5830.0,68.53,68.58,68.48,68.55,5830.0
2023-11-02 12:45:00,68.53,68.55,68.52,68.53,3591.0,68.53,68.55,68.52,68.53,3591.0
2023-11-02 12:50:00,68.53,68.56,68.49,68.49,10697.0,68.53,68.56,68.49,68.49,10697.0
2023-11-02 12:55:00,68.49,68.52,68.37,68.39,11267.0,68.49,68.52,68.37,68.39,11267.0
2023-11-02 13:00:00,68.39,68.52,68.37,68.5,12955.0,68.39,68.52,68.37,68.5,12955.0
2023-11-02 13:05:00,68.5,68.52,68.49,68.51,5690.0,68.5,68.52,68.49,68.51,5690.0
2023-11-02 13:10:00,68.52,68.63,68.51,68.55,9284.0,68.52,68.63,68.51,68.55,9284.0
2023-11-02 13:15:00,68.55,68.56,68.51,68.52,6987.0,68.55,68.56,68.51,68.52,6987.0
2023-11-02 13:20:00,68.53,68.55,68.51,68.55,7835.0,68.53,68.55,68.51,68.55,7835.0
2023-11-02 13:25:00,68.56,68.56,68.5,68.5,7099.0,68.56,68.56,68.5,68.5,7099.0
2023-11-02 13:30:00,68.51,68.63,68.51,68.59,12308.0,68.51,68.63,68.51,68.59,12308.0
2023-11-02 13:35:00,68.62,68.65,68.56,68.62,13870.0,68.62,68.65,68.56,68.62,13870.0
2023-11-02 13:40:00,68.63,68.67,68.63,68.65,5150.0,68.63,68.67,68.63,68.65,5150.0
2023-11-02 13:45:00,68.66,68.7,68.63,68.64,8386.0,68.66,68.7,68.63,68.64,8386.0
2023-11-02 13:50:00,68.63,68.74,68.62,68.74,12864.0,68.63,68.74,68.62,68.74,12864.0
2023-11-02 13:55:00,68.75,68.79,68.71,68.73,12519.0,68.75,68.79,68.71,68.73,12519.0
2023-11-02 14:00:00,68.72,68.82,68.69,68.8,11421.0,68.72,68.82,68.69,68.8,11421.0
2023-11-02 14:05:00,68.79,68.84,68.78,68.8,13156.0,68.79,68.84,68.78,68.8,13156.0
2023-11-02 14:10:00,68.81,68.9,68.81,68.81,6282.0,68.81,68.9,68.81,68.81,6282.0
2023-11-02 14:15:00,68.8,68.85,68.76,68.84,8122.0,68.8,68.85,68.76,68.84,8122.0
2023-11-02 14:20:00,68.84,68.84,68.74,68.76,10511.0,68.84,68.84,68.74,68.76,10511.0
2023-11-02 14:25:00,68.76,68.81,68.73,68.79,12004.0,68.76,68.81,68.73,68.79,12004.0
2023-11-02 14:30:00,68.78,68.8,68.73,68.77,13712.0,68.78,68.8,68.73,68.77,13712.0
2023-11-02 14:35:00,68.78,68.83,68.75,68.82,15062.0,68.78,68.83,68.75,68.82,15062.0
2023-11-02 14:40:00,68.83,68.84,68.75,68.75,12711.0,68.83,68.84,68.75,68.75,12711.0
2023-11-02 14:45:00,68.76,68.83,68.73,68.83,19375.0,68.76,68.83,68.73,68.83,19375.0
2023-11-02 14:50:00,68.83,68.86,68.79,68.8,20653.0,68.83,68.86,68.79,68.8,20653.0
2023-11-02 14:55:00,68.81,68.83,68.77,68.83,14586.0,68.81,68.83,68.77,68.83,14586.0
2023-11-02 15:00:00,68.83,68.86,68.8,68.84,17085.0,68.83,68.86,68.8,68.84,17085.0
2023-11-02 15:05:00,68.83,68.83,68.75,68.78,19403.0,68.83,68.83,68.75,68.78,19403.0
2023-11-02 15:10:00,68.78,68.79,68.69,68.72,23669.0,68.78,68.79,68.69,68.72,23669.0
2023-11-02 15:15:00,68.72,68.74,68.69,68.7,17585.0,68.72,68.74,68.69,68.7,17585.0
2023-11-02 15:20:00,68.7,68.78,68.7,68.76,29280.0,68.7,68.78,68.7,68.76,29280.0
2023-11-02 15:25:00,68.75,68.86,68.74,68.78,34453.0,68.75,68.86,68.74,68.78,34453.0
2023-11-02 15:30:00,68.78,68.9,68.76,68.81,44896.0,68.78,68.9,68.76,68.81,44896.0
2023-11-02 15:35:00,68.82,68.83,68.74,68.8,70500.0,68.82,68.83,68.74,68.8,70500.0
2023-11-02 15:40:00,68.8,68.83,68.76,68.77,79358.0,68.8,68.83,68.76,68.77,79358.0
2023-11-02 15:45:00,68.77,68.83,68.76,68.76,92006.0,68.77,68.83,68.76,68.76,92006.0
2023-11-02 15:50:00,68.77,68.87,68.75,68.76,198667.0,68.77,68.87,68.75,68.76,198667.0
2023-11-02 15:55:00,68.77,68.94,68.75,68.93,243916.0,68.77,68.94,68.75,68.93,243916.0
2023-11-03 09:30:00,69.0,69.0,69.0,69.0,0.0,69.0,69.0,69.0,69.0,0.0
2023-11-03 09:35:00,69.12,69.22,68.86,69.0,33345.0,69.12,69.22,68.86,69.0,33345.0
2023-11-03 09:40:00,69.03,69.28,68.94,69.05,12914.0,69.03,69.28,68.94,69.05,12914.0
2023-11-03 09:45:00,69.13,69.21,68.88,69.02,32669.0,69.13,69.21,68.88,69.02,32669.0
2023-11-03 09:50:00,69.04,69.06,68.8,68.8,28484.0,69.04,69.06,68.8,68.8,28484.0
2023-11-03 09:55:00,68.83,68.91,68.69,68.69,11523.0,68.83,68.91,68.69,68.69,11523.0
2023-11-03 10:00:00,68.73,68.94,68.72,68.9,21595.0,68.73,68.94,68.72,68.9,21595.0
2023-11-03 10:05:00,68.89,69.04,68.83,69.03,12447.0,68.89,69.04,68.83,69.03,12447.0
2023-11-03 10:10:00,69.04,69.09,68.97,69.01,15210.0,69.04,69.09,68.97,69.01,15210.0
2023-11-03 10:15:00,69.01,69.19,68.95,69.12,48483.0,69.01,69.19,68.95,69.12,48483.0
2023-11-03 10:20:00,69.12,69.12,68.99,68.99,31931.0,69.12,69.12,68.99,68.99,31931.0
2023-11-03 10:25:00,69.0,69.03,68.9,68.99,10793.0,69.0,69.03,68.9,68.99,10793.0
2023-11-03 10:30:00,68.98,69.17,68.95,69.17,27286.0,68.98,69.17,68.95,69.17,27286.0
2023-11-03 10:35:00,69.17,69.38,69.16,69.37,27510.0,69.17,69.38,69.16,69.37,27510.0
2023-11-03 10:40:00,69.4,69.4,69.21,69.31,31586.0,69.4,69.4,69.21,69.31,31586.0
2023-11-03 10:45:00,69.3,69.44,69.27,69.44,36178.0,69.3,69.44,69.27,69.44,36178.0
2023-11-03 10:50:00,69.42,69.46,69.31,69.31,10446.0,69.42,69.46,69.31,69.31,10446.0
2023-11-03 10:55:00,69.31,69.44,69.3,69.44,11854.0,69.31,69.44,69.3,69.44,11854.0
2023-11-03 11:00:00,69.46,69.47,69.32,69.38,9319.0,69.46,69.47,69.32,69.38,9319.0
2023-11-03 11:05:00,69.38,69.5,69.34,69.48,10297.0,69.38,69.5,69.34,69.48,10297.0
2023-11-03 11:10:00,69.5,69.55,69.47,69.48,12868.0,69.5,69.55,69.47,69.48,12868.0
2023-11-03 11:15:00,69.5,69.65,69.5,69.65,7546.0,69.5,69.65,69.5,69.65,7546.0
2023-11-03 11:20:00,69.66,69.73,69.56,69.69,12284.0,69.66,69.73,69.56,69.69,12284.0
2023-11-03 11:25:00,69.68,69.75,69.68,69.69,20020.0,69.68,69.75,69.68,69.69,20020.0
2023-11-03 11:30:00,69.7,69.74,69.63,69.67,8801.0,69.7,69.74,69.63,69.67,8801.0
2023-11-03 11:35:00,69.68,69.7,69.65,69.68,6287.0,69.68,69.7,69.65,69.68,6287.0
2023-11-03 11:40:00,69.68,69.69,69.64,69.68,7186.0,69.68,69.69,69.64,69.68,7186.0
2023-11-03 11:45:00,69.68,69.69,69.59,69.61,12791.0,69.68,69.69,69.59,69.61,12791.0
2023-11-03 11:50:00,69.61,69.73,69.61,69.71,16326.0,69.61,69.73,69.61,69.71,16326.0
2023-11-03 11:55:00,69.72,69.72,69.6,69.67,9660.0,69.72,69.72,69.6,69.67,9660.0
2023-11-03 12:00:00,69.68,69.8,69.68,69.77,24430.0,69.68,69.8,69.68,69.77,24430.0
2023-11-03 12:05:00,69.76,69.77,69.7,69.71,6925.0,69.76,69.77,69.7,69.71,6925.0
2023-11-03 12:10:00,69.73,69.89,69.73,69.81,33187.0,69.73,69.89,69.73,69.81,33187.0
2023-11-03 12:15:00,69.82,69.95,69.81,69.94,24143.0,69.82,69.95,69.81,69.94,24143.0
2023-11-03 12:20:00,69.95,69.98,69.84,69.84,16040.0,69.95,69.98,69.84,69.84,16040.0
2023-11-03 12:25:00,69.85,69.87,69.77,69.8,9171.0,69.85,69.87,69.77,69.8,9171.0
2023-11-03 12:30:00,69.81,69.85,69.78,69.84,14280.0,69.81,69.85,69.78,69.84,14280.0
2023-11-03 12:35:00,69.85,69.87,69.77,69.84,10172.0,69.85,69.87,69.77,69.84,10172.0
2023-11-03 12:40:00,69.86,69.89,69.81,69.81,7504.0,69.86,69.89,69.81,69.81,7504.0
2023-11-03 12:45:00,69.8,69.83,69.72,69.76,9069.0,69.8,69.83,69.72,69.76,9069.0
2023-11-03 12:50:00,69.76,69.85,69.76,69.83,13935.0,69.76,69.85,69.76,69.83,13935.0
2023-11-03 12:55:00,69.81,69.86,69.78,69.86,5544.0,69.81,69.86,69.78,69.86,5544.0
2023-11-03 13:00:00,69.86,69.9,69.84,69.89,7176.0,69.86,69.9,69.84,69.89,7176.0
2023-11-03 13:05:00,69.89,69.9,69.77,69.8,7594.0,69.89,69.9,69.77,69.8,7594.0
2023-11-03 13:10:00,69.79,69.8,69.68,69.69,7634.0,69.79,69.8,69.68,69.69,7634.0
2023-11-03 13:15:00,69.71,69.75,69.7,69.75,6562.0,69.71,69.75,69.7,69.75,6562.0
2023-11-03 13:20:00,69.75,69.79,69.71,69.72,4867.0,69.75,69.79,69.71,69.72,4867.0
2023-11-03 13:25:00,69.72,69.76,69.66,69.76,8927.0,69.72,69.76,69.66,69.76,8927.0
2023-11-03 13:30:00,69.76,69.81,69.72,69.78,8993.0,69.76,69.81,69.72,69.78,8993.0
2023-11-03 13:35:00,69.77,69.78,69.69,69.72,12605.0,69.77,69.78,69.69,69.72,12605.0
2023-11-03 13:40:00,69.71,69.73,69.67,69.68,6117.0,69.71,69.73,69.67,69.68,6117.0
2023-11-03 13:45:00,69.69,69.7,69.62,69.66,6466.0,69.69,69.7,69.62,69.66,6466.0
2023-11-03 13:50:00,69.66,69.71,69.64,69.71,10090.0,69.66,69.71,69.64,69.71,10090.0
2023-11-03 13:55:00,69.72,69.76,69.68,69.71,37949.0,69.72,69.76,69.68,69.71,37949.0
2023-11-03 14:00:00,69.71,69.71,69.63,69.63,10434.0,69.71,69.71,69.63,69.63,10434.0
2023-11-03 14:05:00,69.63,69.65,69.55,69.57,11167.0,69.63,69.65,69.55,69.57,11167.0
2023-11-03 14:10:00,69.58,69.62,69.54,69.59,24815.0,69.58,69.62,69.54,69.59,24815.0
2023-11-03 14:15:00,69.61,69.68,69.61,69.67,6531.0,69.61,69.68,69.61,69.67,6531.0
2023-11-03 14:20:00,69.67,69.72,69.31,69.66,595860.0,69.67,69.72,69.31,69.66,595860.0
2023-11-03 14:25:00,69.66,69.66,69.57,69.59,14052.0,69.66,69.66,69.57,69.59,14052.0
2023-11-03 14:30:00,69.6,69.63,69.56,69.59,14079.0,69.6,69.63,69.56,69.59,14079.0
2023-11-03 14:35:00,69.59,69.6,69.56,69.57,10935.0,69.59,69.6,69.56,69.57,10935.0
2023-11-03 14:40:00,69.56,69.62,69.55,69.58,16527.0,69.56,69.62,69.55,69.58,16527.0
2023-11-03 14:45:00,69.58,69.63,69.56,69.6,11213.0,69.58,69.63,69.56,69.6,11213.0
2023-11-03 14:50:00,69.61,69.63,69.57,69.58,12006.0,69.61,69.63,69.57,69.58,12006.0
2023-11-03 14:55:00,69.58,69.58,69.5,69.53,10732.0,69.58,69.58,69.5,69.53,10732.0
2023-11-03 15:00:00,69.54,69.54,69.45,69.45,14132.0,69.54,69.54,69.45,69.45,14132.0
2023-11-03 15:05:00,69.45,69.47,69.41,69.41,16785.0,69.45,69.47,69.41,69.41,16785.0
2023-11-03 15:10:00,69.42,69.45,69.34,69.42,20875.0,69.42,69.45,69.34,69.42,20875.0
2023-11-03 15:15:00,69.42,69.49,69.42,69.47,10302.0,69.42,69.49,69.42,69.47,10302.0
2023-11-03 15:20:00,69.47,69.53,69.43,69.5,18239.0,69.47,69.53,69.43,69.5,18239.0
2023-11-03 15:25:00,69.49,69.53,69.43,69.48,36442.0,69.49,69.53,69.43,69.48,36442.0
2023-11-03 15:30:00,69.49,69.55,69.46,69.51,42062.0,69.49,69.55,69.46,69.51,42062.0
2023-11-03 15:35:00,69.52,69.62,69.51,69.62,29495.0,69.52,69.62,69.51,69.62,29495.0
2023-11-03 15:40:00,69.62,69.65,69.52,69.62,48295.0,69.62,69.65,69.52,69.62,48295.0
2023-11-03 15:45:00,69.62,69.66,69.48,69.49,62996.0,69.62,69.66,69.48,69.49,62996.0
2023-11-03 15:50:00,69.5,69.63,69.45,69.5,191116.0,69.5,69.63,69.45,69.5,191116.0
2023-11-03 15:55:00,69.5,69.51,69.32,69.32,217747.0,69.5,69.51,69.32,69.32,217747.0
2023-11-06 09:30:00,69.49,69.55,69.38,69.53,28177.0,69.49,69.55,69.38,69.53,28177.0
2023-11-06 09:35:00,69.54,69.58,69.25,69.25,9847.0,69.54,69.58,69.25,69.25,9847.0
2023-11-06 09:40:00,69.28,69.28,69.13,69.2,8524.0,69.28,69.28,69.13,69.2,8524.0
2023-11-06 09:45:00,69.23,69.33,69.09,69.3,12770.0,69.23,69.33,69.09,69.3,12770.0
2023-11-06 09:50:00,69.31,69.32,68.99,69.02,16302.0,69.31,69.32,68.99,69.02,16302.0
2023-11-06 09:55:00,69.04,69.31,69.04,69.31,7827.0,69.04,69.31,69.04,69.31,7827.0
2023-11-06 10:00:00,69.31,69.37,69.22,69.25,13772.0,69.31,69.37,69.22,69.25,13772.0
2023-11-06 10:05:00,69.24,69.25,69.17,69.19,15065.0,69.24,69.25,69.17,69.19,15065.0
2023-11-06 10:10:00,69.19,69.32,69.17,69.31,9321.0,69.19,69.32,69.17,69.31,9321.0
2023-11-06 10:15:00,69.32,69.39,69.26,69.36,7498.0,69.32,69.39,69.26,69.36,7498.0
2023-11-06 10:20:00,69.37,69.52,69.36,69.48,21681.0,69.37,69.52,69.36,69.48,21681.0
2023-11-06 10:25:00,69.48,69.48,69.43,69.44,11608.0,69.48,69.48,69.43,69.44,11608.0
2023-11-06 10:30:00,69.42,69.53,69.38,69.5,9475.0,69.42,69.53,69.38,69.5,9475.0
2023-11-06 10:35:00,69.51,69.67,69.49,69.67,22856.0,69.51,69.67,69.49,69.67,22856.0
2023-11-06 10:40:00,69.67,69.71,69.6,69.71,38109.0,69.67,69.71,69.6,69.71,38109.0
2023-11-06 10:45:00,69.7,69.82,69.69,69.69,11336.0,69.7,69.82,69.69,69.69,11336.0
2023-11-06 10:50:00,69.7,69.71,69.53,69.53,12321.0,69.7,69.71,69.53,69.53,12321.0
2023-11-06 10:55:00,69.52,69.56,69.5,69.5,8388.0,69.52,69.56,69.5,69.5,8388.0
2023-11-06 11:00:00,69.48,69.58,69.48,69.57,10788.0,69.48,69.58,69.48,69.57,10788.0
2023-11-06 11:05:00,69.56,69.59,69.52,69.53,13074.0,69.56,69.59,69.52,69.53,13074.0
2023-11-06 11:10:00,69.56,69.63,69.54,69.63,15123.0,69.56,69.63,69.54,69.63,15123.0
2023-11-06 11:15:00,69.61,69.65,69.6,69.65,10406.0,69.61,69.65,69.6,69.65,10406.0
2023-11-06 11:20:00,69.64,69.65,69.59,69.6,14124.0,69.64,69.65,69.59,69.6,14124.0
2023-11-06 11:25:00,69.61,69.64,69.55,69.56,15225.0,69.61,69.64,69.55,69.56,15225.0
2023-11-06 11:30:00,69.55,69.66,69.53,69.61,10708.0,69.55,69.66,69.53,69.61,10708.0
2023-11-06 11:35:00,69.62,69.7,69.6,69.66,36074.0,69.62,69.7,69.6,69.66,36074.0
2023-11-06 11:40:00,69.64,69.89,69.61,69.89,42279.0,69.64,69.89,69.61,69.89,42279.0
2023-11-06 11:45:00,69.86,69.97,69.86,69.95,16878.0,69.86,69.97,69.86,69.95,16878.0
2023-11-06 11:50:00,69.96,70.16,69.95,70.15,89164.0,69.96,70.16,69.95,70.15,89164.0
2023-11-06 11:55:00,70.15,70.23,70.14,70.22,23414.0,70.15,70.23,70.14,70.22,23414.0
2023-11-06 12:00:00,70.21,70.54,70.21,70.54,59240.0,70.21,70.54,70.21,70.54,59240.0
2023-11-06 12:05:00,70.54,70.85,70.54,70.84,158511.0,70.54,70.85,70.54,70.84,158511.0
2023-11-06 12:10:00,70.82,71.61,70.81,71.54,186314.0,70.82,71.61,70.81,71.54,186314.0
2023-11-06 12:15:00,71.54,71.86,71.46,71.52,319446.0,71.54,71.86,71.46,71.52,319446.0
2023-11-06 12:20:00,71.51,71.75,71.47,71.54,317190.0,71.51,71.75,71.47,71.54,317190.0
2023-11-06 12:25:00,71.52,71.56,71.06,71.08,89390.0,71.52,71.56,71.06,71.08,89390.0
2023-11-06 12:30:00,71.06,71.06,70.79,70.88,51610.0,71.06,71.06,70.79,70.88,51610.0
2023-11-06 12:35:00,70.88,70.99,70.72,70.72,32231.0,70.88,70.99,70.72,70.72,32231.0
2023-11-06 12:40:00,70.7,70.83,70.69,70.82,20327.0,70.7,70.83,70.69,70.82,20327.0
2023-11-06 12:45:00,70.84,70.9,70.7,70.73,10731.0,70.84,70.9,70.7,70.73,10731.0
2023-11-06 12:50:00,70.73,71.03,70.7,71.03,44736.0,70.73,71.03,70.7,71.03,44736.0
2023-11-06 12:55:00,71.03,71.2,71.02,71.18,36901.0,71.03,71.2,71.02,71.18,36901.0
2023-11-06 13:00:00,71.18,71.3,71.17,71.3,24903.0,71.18,71.3,71.17,71.3,24903.0
2023-11-06 13:05:00,71.31,71.45,71.31,71.36,17528.0,71.31,71.45,71.31,71.36,17528.0
2023-11-06 13:10:00,71.36,71.4,71.22,71.32,9376.0,71.36,71.4,71.22,71.32,9376.0
2023-11-06 13:15:00,71.31,71.4,71.26,71.39,29658.0,71.31,71.4,71.26,71.39,29658.0
2023-11-06 13:20:00,71.38,71.51,71.33,71.49,40255.0,71.38,71.51,71.33,71.49,40255.0
2023-11-06 13:25:00,71.5,71.55,71.37,71.53,30272.0,71.5,71.55,71.37,71.53,30272.0
2023-11-06 13:30:00,71.53,71.53,71.45,71.48,13278.0,71.53,71.53,71.45,71.48,13278.0
2023-11-06 13:35:00,71.48,71.59,71.41,71.52,22037.0,71.48,71.59,71.41,71.52,22037.0
2023-11-06 13:40:00,71.53,71.53,71.23,71.36,48559.0,71.53,71.53,71.23,71.36,48559.0
2023-11-06 13:45:00,71.36,71.49,71.35,71.48,18953.0,71.36,71.49,71.35,71.48,18953.0
2023-11-06 13:50:00,71.48,71.48,71.24,71.28,24277.0,71.48,71.48,71.24,71.28,24277.0
2023-11-06 13:55:00,71.3,71.34,71.19,71.29,51820.0,71.3,71.34,71.19,71.29,51820.0
2023-11-06 14:00:00,71.29,71.3,71.19,71.21,19980.0,71.29,71.3,71.19,71.21,19980.0
2023-11-06 14:05:00,71.19,71.22,71.07,71.09,26292.0,71.19,71.22,71.07,71.09,26292.0
2023-11-06 14:10:00,71.1,71.1,70.98,70.99,34078.0,71.1,71.1,70.98,70.99,34078.0
2023-11-06 14:15:00,70.99,71.03,70.92,70.94,34862.0,70.99,71.03,70.92,70.94,34862.0
2023-11-06 14:20:00,70.93,70.93,70.8,70.82,32147.0,70.93,70.93,70.8,70.82,32147.0
2023-11-06 14:25:00,70.82,71.07,70.82,71.01,30919.0,70.82,71.07,70.82,71.01,30919.0
2023-11-06 14:30:00,71.01,71.03,70.93,71.03,25616.0,71.01,71.03,70.93,71.03,25616.0
2023-11-06 14:35:00,71.02,71.23,70.97,71.18,26771.0,71.02,71.23,70.97,71.18,26771.0
2023-11-06 14:40:00,71.19,71.35,71.18,71.31,16532.0,71.19,71.35,71.18,71.31,16532.0
2023-11-06 14:45:00,71.31,71.37,71.26,71.35,39381.0,71.31,71.37,71.26,71.35,39381.0
2023-11-06 14:50:00,71.36,71.47,71.31,71.41,18763.0,71.36,71.47,71.31,71.41,18763.0
2023-11-06 14:55:00,71.41,71.52,71.37,71.45,28796.0,71.41,71.52,71.37,71.45,28796.0
2023-11-06 15:00:00,71.46,71.53,71.41,71.51,16401.0,71.46,71.53,71.41,71.51,16401.0
2023-11-06 15:05:00,71.52,71.59,71.5,71.58,17465.0,71.52,71.59,71.5,71.58,17465.0
2023-11-06 15:10:00,71.59,71.65,71.56,71.62,20219.0,71.59,71.65,71.56,71.62,20219.0
2023-11-06 15:15:00,71.62,71.77,71.6,71.76,30514.0,71.62,71.77,71.6,71.76,30514.0
2023-11-06 15:20:00,71.76,71.86,71.73,71.83,35499.0,71.76,71.86,71.73,71.83,35499.0
2023-11-06 15:25:00,71.84,71.93,71.83,71.89,30243.0,71.84,71.93,71.83,71.89,30243.0
2023-11-06 15:30:00,71.9,71.9,71.73,71.81,94201.0,71.9,71.9,71.73,71.81,94201.0
2023-11-06 15:35:00,71.8,71.81,71.73,71.75,47232.0,71.8,71.81,71.73,71.75,47232.0
2023-11-06 15:40:00,71.75,71.84,71.69,71.75,60830.0,71.75,71.84,71.69,71.75,60830.0
2023-11-06 15:45:00,71.75,71.85,71.7,71.78,80695.0,71.75,71.85,71.7,71.78,80695.0
2023-11-06 15:50:00,71.78,71.8,71.69,71.72,208541.0,71.78,71.8,71.69,71.72,208541.0
2023-11-06 15:55:00,71.73,71.86,71.65,71.85,344047.0,71.73,71.86,71.65,71.85,344047.0
2023-11-07 09:30:00,71.98,72.16,71.72,71.87,68324.0,71.98,72.16,71.72,71.87,68324.0
2023-11-07 09:35:00,71.86,71.93,71.57,71.91,14810.0,71.86,71.93,71.57,71.91,14810.0
2023-11-07 09:40:00,71.85,72.03,71.77,71.92,56275.0,71.85,72.03,71.77,71.92,56275.0
2023-11-07 09:45:00,71.93,71.95,71.79,71.83,31696.0,71.93,71.95,71.79,71.83,31696.0
2023-11-07 09:50:00,71.83,71.99,71.77,71.9,50211.0,71.83,71.99,71.77,71.9,50211.0
2023-11-07 09:55:00,71.92,72.0,71.69,71.7,46769.0,71.92,72.0,71.69,71.7,46769.0
2023-11-07 10:00:00,71.7,72.12,71.7,72.12,31603.0,71.7,72.12,71.7,72.12,31603.0
2023-11-07 10:05:00,72.13,72.45,72.13,72.44,61764.0,72.13,72.45,72.13,72.44,61764.0
2023-11-07 10:10:00,72.45,72.45,72.26,72.38,34728.0,72.45,72.45,72.26,72.38,34728.0
2023-11-07 10:15:00,72.37,72.51,72.35,72.36,38303.0,72.37,72.51,72.35,72.36,38303.0
2023-11-07 10:20:00,72.36,72.4,72.27,72.3,32961.0,72.36,72.4,72.27,72.3,32961.0
2023-11-07 10:25:00,72.29,72.37,72.21,72.37,35263.0,72.29,72.37,72.21,72.37,35263.0
2023-11-07 10:30:00,72.36,72.36,72.15,72.23,38210.0,72.36,72.36,72.15,72.23,38210.0
2023-11-07 10:35:00,72.23,72.43,72.2,72.35,36635.0,72.23,72.43,72.2,72.35,36635.0
2023-11-07 10:40:00,72.35,72.38,72.22,72.35,28159.0,72.35,72.38,72.22,72.35,28159.0
2023-11-07 10:45:00,72.35,72.36,72.26,72.32,35387.0,72.35,72.36,72.26,72.32,35387.0
2023-11-07 10:50:00,72.33,72.45,72.31,72.4,56003.0,72.33,72.45,72.31,72.4,56003.0
2023-11-07 10:55:00,72.41,72.41,72.1,72.16,30607.0,72.41,72.41,72.1,72.16,30607.0
2023-11-07 11:00:00,72.13,72.13,71.82,71.88,12664.0,72.13,72.13,71.82,71.88,12664.0
2023-11-07 11:05:00,71.89,72.03,71.84,71.99,24760.0,71.89,72.03,71.84,71.99,24760.0
2023-11-07 11:10:00,72.0,72.05,71.98,71.98,27825.0,72.0,72.05,71.98,71.98,27825.0
2023-11-07 11:15:00,71.98,72.04,71.92,71.93,40743.0,71.98,72.04,71.92,71.93,40743.0
2023-11-07 11:20:00,71.94,72.0,71.93,71.97,27363.0,71.94,72.0,71.93,71.97,27363.0
2023-11-07 11:25:00,71.96,72.05,71.94,72.05,12521.0,71.96,72.05,71.94,72.05,12521.0
2023-11-07 11:30:00,72.04,72.12,72.03,72.11,12758.0,72.04,72.12,72.03,72.11,12758.0
2023-11-07 11:35:00,72.11,72.15,72.08,72.11,12528.0,72.11,72.15,72.08,72.11,12528.0
2023-11-07 11:40:00,72.12,72.22,72.07,72.08,21726.0,72.12,72.22,72.07,72.08,21726.0
2023-11-07 11:45:00,72.07,72.08,71.94,71.95,11709.0,72.07,72.08,71.94,71.95,11709.0
2023-11-07 11:50:00,71.96,72.04,71.94,72.0,14949.0,71.96,72.04,71.94,72.0,14949.0
2023-11-07 11:55:00,71.99,72.04,71.97,71.98,9286.0,71.99,72.04,71.97,71.98,9286.0
2023-11-07 12:00:00,71.98,72.02,71.93,72.02,14515.0,71.98,72.02,71.93,72.02,14515.0
2023-11-07 12:05:00,72.02,72.02,71.96,71.97,14759.0,72.02,72.02,71.96,71.97,14759.0
2023-11-07 12:10:00,71.99,71.99,71.89,71.91,9489.0,71.99,71.99,71.89,71.91,9489.0
2023-11-07 12:15:00,71.93,71.96,71.88,71.92,9911.0,71.93,71.96,71.88,71.92,9911.0
2023-11-07 12:20:00,71.92,71.95,71.85,71.9,11417.0,71.92,71.95,71.85,71.9,11417.0
2023-11-07 12:25:00,71.91,71.98,71.91,71.94,23965.0,71.91,71.98,71.91,71.94,23965.0
2023-11-07 12:30:00,71.93,71.94,71.87,71.91,15340.0,71.93,71.94,71.87,71.91,15340.0
2023-11-07 12:35:00,71.91,71.94,71.83,71.84,9838.0,71.91,71.94,71.83,71.84,9838.0
2023-11-07 12:40:00,71.84,71.86,71.77,71.79,10481.0,71.84,71.86,71.77,71.79,10481.0
2023-11-07 12:45:00,71.78,71.81,71.71,71.75,18954.0,71.78,71.81,71.71,71.75,18954.0
2023-11-07 12:50:00,71.76,71.83,71.73,71.74,11209.0,71.76,71.83,71.73,71.74,11209.0
2023-11-07 12:55:00,71.73,71.79,71.71,71.75,9232.0,71.73,71.79,71.71,71.75,9232.0
2023-11-07 13:00:00,71.75,71.83,71.74,71.81,10559.0,71.75,71.83,71.74,71.81,10559.0
2023-11-07 13:05:00,71.8,71.85,71.78,71.79,9573.0,71.8,71.85,71.78,71.79,9573.0
2023-11-07 13:10:00,71.79,71.82,71.71,71.71,15476.0,71.79,71.82,71.71,71.71,15476.0
2023-11-07 13:15:00,71.72,71.78,71.72,71.77,14797.0,71.72,71.78,71.72,71.77,14797.0
2023-11-07 13:20:00,71.77,71.86,71.76,71.85,9514.0,71.77,71.86,71.76,71.85,9514.0
2023-11-07 13:25:00,71.85,71.88,71.84,71.86,9881.0,71.85,71.88,71.84,71.86,9881.0
2023-11-07 13:30:00,71.86,71.94,71.82,71.93,14155.0,71.86,71.94,71.82,71.93,14155.0
2023-11-07 13:35:00,71.94,71.94,71.91,71.93,7928.0,71.94,71.94,71.91,71.93,7928.0
2023-11-07 13:40:00,71.93,71.98,71.92,71.98,12867.0,71.93,71.98,71.92,71.98,12867.0
2023-11-07 13:45:00,71.99,72.08,71.99,72.05,19261.0,71.99,72.08,71.99,72.05,19261.0
2023-11-07 13:50:00,72.05,72.09,72.02,72.04,18974.0,72.05,72.09,72.02,72.04,18974.0
2023-11-07 13:55:00,72.03,72.13,72.02,72.13,34233.0,72.03,72.13,72.02,72.13,34233.0
2023-11-07 14:00:00,72.13,72.13,72.08,72.12,19204.0,72.13,72.13,72.08,72.12,19204.0
2023-11-07 14:05:00,72.12,72.13,72.02,72.09,24788.0,72.12,72.13,72.02,72.09,24788.0
2023-11-07 14:10:00,72.1,72.16,72.08,72.12,16203.0,72.1,72.16,72.08,72.12,16203.0
2023-11-07 14:15:00,72.12,72.14,72.08,72.11,12527.0,72.12,72.14,72.08,72.11,12527.0
2023-11-07 14:20:00,72.1,72.15,72.1,72.13,11702.0,72.1,72.15,72.1,72.13,11702.0
2023-11-07 14:25:00,72.12,72.19,72.08,72.13,17281.0,72.12,72.19,72.08,72.13,17281.0
2023-11-07 14:30:00,72.13,72.17,72.1,72.12,15442.0,72.13,72.17,72.1,72.12,15442.0
2023-11-07 14:35:00,72.12,72.14,72.09,72.1,13702.0,72.12,72.14,72.09,72.1,13702.0
2023-11-07 14:40:00,72.1,72.11,72.05,72.09,13217.0,72.1,72.11,72.05,72.09,13217.0
2023-11-07 14:45:00,72.09,72.14,72.09,72.12,12295.0,72.09,72.14,72.09,72.12,12295.0
2023-11-07 14:50:00,72.12,72.18,72.11,72.13,13799.0,72.12,72.18,72.11,72.13,13799.0
2023-11-07 14:55:00,72.13,72.14,71.98,71.98,28820.0,72.13,72.14,71.98,71.98,28820.0
2023-11-07 15:00:00,71.97,71.97,71.87,71.89,21736.0,71.97,71.97,71.87,71.89,21736.0
2023-11-07 15:05:00,71.9,71.91,71.81,71.82,38795.0,71.9,71.91,71.81,71.82,38795.0
2023-11-07 15:10:00,71.8,71.93,71.78,71.91,15608.0,71.8,71.93,71.78,71.91,15608.0
2023-11-07 15:15:00,71.91,71.92,71.8,71.85,23544.0,71.91,71.92,71.8,71.85,23544.0
2023-11-07 15:20:00,71.85,71.85,71.76,71.8,13518.0,71.85,71.85,71.76,71.8,13518.0
2023-11-07 15:25:00,71.8,71.82,71.77,71.8,12514.0,71.8,71.82,71.77,71.8,12514.0
2023-11-07 15:30:00,71.81,71.88,71.8,71.85,23842.0,71.81,71.88,71.8,71.85,23842.0
2023-11-07 15:35:00,71.85,72.0,71.85,71.97,26446.0,71.85,72.0,71.85,71.97,26446.0
2023-11-07 15:40:00,71.97,72.04,71.93,72.0,33133.0,71.97,72.04,71.93,72.0,33133.0
2023-11-07 15:45:00,72.0,72.01,71.87,71.89,56014.0,72.0,72.01,71.87,71.89,56014.0
2023-11-07 15:50:00,71.9,71.94,71.74,71.75,89445.0,71.9,71.94,71.74,71.75,89445.0
2023-11-07 15:55:00,71.75,71.78,71.62,71.77,203162.0,71.75,71.78,71.62,71.77,203162.0
2023-11-08 09:30:00,72.1,72.14,71.83,71.83,16854.0,72.1,72.14,71.83,71.83,16854.0
2023-11-08 09:35:00,71.83,71.87,71.54,71.65,6723.0,71.83,71.87,71.54,71.65,6723.0
2023-11-08 09:40:00,71.63,71.74,71.54,71.57,8098.0,71.63,71.74,71.54,71.57,8098.0
2023-11-08 09:45:00,71.57,71.66,71.5,71.66,87003.0,71.57,71.66,71.5,71.66,87003.0
2023-11-08 09:50:00,71.65,71.65,71.52,71.6,20621.0,71.65,71.65,71.52,71.6,20621.0
2023-11-08 09:55:00,71.55,71.61,71.52,71.6,7870.0,71.55,71.61,71.52,71.6,7870.0
2023-11-08 10:00:00,71.63,71.64,71.52,71.53,4076.0,71.63,71.64,71.52,71.53,4076.0
2023-11-08 10:05:00,71.52,71.52,71.3,71.42,4771.0,71.52,71.52,71.3,71.42,4771.0
2023-11-08 10:10:00,71.44,71.59,71.44,71.56,6064.0,71.44,71.59,71.44,71.56,6064.0
2023-11-08 10:15:00,71.55,71.64,71.55,71.63,4528.0,71.55,71.64,71.55,71.63,4528.0
2023-11-08 10:20:00,71.61,71.67,71.59,71.61,3665.0,71.61,71.67,71.59,71.61,3665.0
2023-11-08 10:25:00,71.59,71.64,71.55,71.58,4021.0,71.59,71.64,71.55,71.58,4021.0
2023-11-08 10:30:00,71.55,71.6,71.47,71.48,6065.0,71.55,71.6,71.47,71.48,6065.0
2023-11-08 10:35:00,71.48,71.53,71.44,71.52,8405.0,71.48,71.53,71.44,71.52,8405.0
2023-11-08 10:40:00,71.52,71.57,71.48,71.53,5408.0,71.52,71.57,71.48,71.53,5408.0
2023-11-08 10:45:00,71.59,71.59,71.34,71.37,26889.0,71.59,71.59,71.34,71.37,26889.0
2023-11-08 10:50:00,71.34,71.36,71.26,71.31,6213.0,71.34,71.36,71.26,71.31,6213.0
2023-11-08 10:55:00,71.29,71.31,71.27,71.3,5685.0,71.29,71.31,71.27,71.3,5685.0
2023-11-08 11:00:00,71.3,71.3,71.22,71.22,3732.0,71.3,71.3,71.22,71.22,3732.0
2023-11-08 11:05:00,71.23,71.25,71.16,71.24,11688.0,71.23,71.25,71.16,71.24,11688.0
2023-11-08 11:10:00,71.23,71.33,71.21,71.29,5508.0,71.23,71.33,71.21,71.29,5508.0
2023-11-08 11:15:00,71.28,71.35,71.27,71.32,8006.0,71.28,71.35,71.27,71.32,8006.0
2023-11-08 11:20:00,71.31,71.31,71.18,71.19,5760.0,71.31,71.31,71.18,71.19,5760.0
2023-11-08 11:25:00,71.18,71.25,71.17,71.19,8786.0,71.18,71.25,71.17,71.19,8786.0
2023-11-08 11:30:00,71.2,71.25,71.14,71.14,6272.0,71.2,71.25,71.14,71.14,6272.0
2023-11-08 11:35:00,71.13,71.13,70.88,70.91,11783.0,71.13,71.13,70.88,70.91,11783.0
2023-11-08 11:40:00,70.94,70.98,70.93,70.98,3197.0,70.94,70.98,70.93,70.98,3197.0
2023-11-08 11:45:00,70.96,70.98,70.88,70.88,6340.0,70.96,70.98,70.88,70.88,6340.0
2023-11-08 11:50:00,70.9,70.91,70.82,70.83,5662.0,70.9,70.91,70.82,70.83,5662.0
2023-11-08 11:55:00,70.82,70.82,70.68,70.75,12316.0,70.82,70.82,70.68,70.75,12316.0
2023-11-08 12:00:00,70.73,70.73,70.63,70.67,8340.0,70.73,70.73,70.63,70.67,8340.0
2023-11-08 12:05:00,70.66,70.7,70.55,70.58,10095.0,70.66,70.7,70.55,70.58,10095.0
2023-11-08 12:10:00,70.59,70.65,70.58,70.61,11799.0,70.59,70.65,70.58,70.61,11799.0
2023-11-08 12:15:00,70.59,70.65,70.55,70.64,9232.0,70.59,70.65,70.55,70.64,9232.0
2023-11-08 12:20:00,70.64,70.66,70.59,70.61,10479.0,70.64,70.66,70.59,70.61,10479.0
2023-11-08 12:25:00,70.61,70.63,70.56,70.63,10802.0,70.61,70.63,70.56,70.63,10802.0
2023-11-08 12:30:00,70.63,70.63,70.54,70.54,16435.0,70.63,70.63,70.54,70.54,16435.0
2023-11-08 12:35:00,70.53,70.54,70.46,70.48,8814.0,70.53,70.54,70.46,70.48,8814.0
2023-11-08 12:40:00,70.48,70.53,70.45,70.51,11741.0,70.48,70.53,70.45,70.51,11741.0
2023-11-08 12:45:00,70.5,70.5,70.44,70.48,8765.0,70.5,70.5,70.44,70.48,8765.0
2023-11-08 12:50:00,70.47,70.47,70.34,70.34,8519.0,70.47,70.47,70.34,70.34,8519.0
2023-11-08 12:55:00,70.33,70.39,70.33,70.36,19746.0,70.33,70.39,70.33,70.36,19746.0
2023-11-08 13:00:00,70.36,70.38,70.25,70.38,20729.0,70.36,70.38,70.25,70.38,20729.0
2023-11-08 13:05:00,70.36,70.38,70.31,70.36,7560.0,70.36,70.38,70.31,70.36,7560.0
2023-11-08 13:10:00,70.37,70.37,70.3,70.32,9672.0,70.37,70.37,70.3,70.32,9672.0
2023-11-08 13:15:00,70.31,70.31,70.26,70.28,5928.0,70.31,70.31,70.26,70.28,5928.0
2023-11-08 13:20:00,70.27,70.28,70.24,70.24,10081.0,70.27,70.28,70.24,70.24,10081.0
2023-11-08 13:25:00,70.25,70.25,70.17,70.2,12180.0,70.25,70.25,70.17,70.2,12180.0
2023-11-08 13:30:00,70.2,70.21,70.14,70.15,9224.0,70.2,70.21,70.14,70.15,9224.0
2023-11-08 13:35:00,70.14,70.2,70.13,70.16,16287.0,70.14,70.2,70.13,70.16,16287.0
2023-11-08 13:40:00,70.16,70.16,70.06,70.09,11829.0,70.16,70.16,70.06,70.09,11829.0
2023-11-08 13:45:00,70.08,70.1,69.99,70.01,22460.0,70.08,70.1,69.99,70.01,22460.0
2023-11-08 13:50:00,70.02,70.02,69.93,69.93,9117.0,70.02,70.02,69.93,69.93,9117.0
2023-11-08 13:55:00,69.93,70.09,69.93,70.07,16041.0,69.93,70.09,69.93,70.07,16041.0
2023-11-08 14:00:00,70.07,70.14,70.07,70.14,7950.0,70.07,70.14,70.07,70.14,7950.0
2023-11-08 14:05:00,70.13,70.21,70.13,70.14,13728.0,70.13,70.21,70.13,70.14,13728.0
2023-11-08 14:10:00,70.15,70.17,70.13,70.14,9075.0,70.15,70.17,70.13,70.14,9075.0
2023-11-08 14:15:00,70.14,70.21,70.13,70.2,15840.0,70.14,70.21,70.13,70.2,15840.0
2023-11-08 14:20:00,70.2,70.25,70.18,70.22,8078.0,70.2,70.25,70.18,70.22,8078.0
2023-11-08 14:25:00,70.22,70.24,70.17,70.17,10887.0,70.22,70.24,70.17,70.17,10887.0
2023-11-08 14:30:00,70.17,70.2,70.15,70.15,11496.0,70.17,70.2,70.15,70.15,11496.0
2023-11-08 14:35:00,70.15,70.17,70.12,70.13,14116.0,70.15,70.17,70.12,70.13,14116.0
2023-11-08 14:40:00,70.14,70.14,70.05,70.09,21758.0,70.14,70.14,70.05,70.09,21758.0
2023-11-08 14:45:00,70.09,70.16,70.09,70.14,11474.0,70.09,70.16,70.09,70.14,11474.0
2023-11-08 14:50:00,70.14,70.22,70.13,70.21,9473.0,70.14,70.22,70.13,70.21,9473.0
2023-11-08 14:55:00,70.21,70.26,70.19,70.19,25226.0,70.21,70.26,70.19,70.19,25226.0
2023-11-08 15:00:00,70.19,70.22,70.13,70.13,17631.0,70.19,70.22,70.13,70.13,17631.0
2023-11-08 15:05:00,70.13,70.13,70.05,70.07,23499.0,70.13,70.13,70.05,70.07,23499.0
2023-11-08 15:10:00,70.08,70.15,70.08,70.13,18466.0,70.08,70.15,70.08,70.13,18466.0
2023-11-08 15:15:00,70.13,70.33,70.13,70.31,16607.0,70.13,70.33,70.13,70.31,16607.0
2023-11-08 15:20:00,70.31,70.35,70.25,70.26,23183.0,70.31,70.35,70.25,70.26,23183.0
2023-11-08 15:25:00,70.26,70.33,70.24,70.31,44215.0,70.26,70.33,70.24,70.31,44215.0
2023-11-08 15:30:00,70.3,70.3,70.16,70.17,33688.0,70.3,70.3,70.16,70.17,33688.0
2023-11-08 15:35:00,70.17,70.2,70.14,70.2,28330.0,70.17,70.2,70.14,70.2,28330.0
2023-11-08 15:40:00,70.2,70.41,70.2,70.34,50682.0,70.2,70.41,70.2,70.34,50682.0
2023-11-08 15:45:00,70.34,70.34,70.27,70.29,45713.0,70.34,70.34,70.27,70.29,45713.0
2023-11-08 15:50:00,70.29,70.4,70.27,70.39,79787.0,70.29,70.4,70.27,70.39,79787.0
2023-11-08 15:55:00,70.39,70.41,70.26,70.3,176750.0,70.39,70.41,70.26,70.3,176750.0
2023-11-09 09:30:00,70.42,70.77,70.42,70.61,39245.0,70.42,70.77,70.42,70.61,39245.0
2023-11-09 09:35:00,70.54,70.87,70.53,70.84,16959.0,70.54,70.87,70.53,70.84,16959.0
2023-11-09 09:40:00,70.82,71.16,70.81,70.81,15545.0,70.82,71.16,70.81,70.81,15545.0
2023-11-09 09:45:00,70.85,71.05,70.72,70.94,37494.0,70.85,71.05,70.72,70.94,37494.0
2023-11-09 09:50:00,70.93,71.23,70.9,71.23,70184.0,70.93,71.23,70.9,71.23,70184.0
2023-11-09 09:55:00,71.24,71.26,71.18,71.2,23990.0,71.24,71.26,71.18,71.2,23990.0
2023-11-09 10:00:00,71.26,71.37,71.23,71.32,12940.0,71.26,71.37,71.23,71.32,12940.0
2023-11-09 10:05:00,71.31,71.44,71.29,71.38,69425.0,71.31,71.44,71.29,71.38,69425.0
2023-11-09 10:10:00,71.38,71.38,70.98,71.03,20973.0,71.38,71.38,70.98,71.03,20973.0
2023-11-09 10:15:00,71.05,71.13,70.97,71.13,42359.0,71.05,71.13,70.97,71.13,42359.0
2023-11-09 10:20:00,71.13,71.25,71.05,71.21,51517.0,71.13,71.25,71.05,71.21,51517.0
2023-11-09 10:25:00,71.19,71.2,70.9,70.92,9111.0,71.19,71.2,70.9,70.92,9111.0
2023-11-09 10:30:00,70.92,70.97,70.74,70.74,83660.0,70.92,70.97,70.74,70.74,83660.0
2023-11-09 10:35:00,70.76,70.92,70.73,70.9,12972.0,70.76,70.92,70.73,70.9,12972.0
2023-11-09 10:40:00,70.91,70.98,70.88,70.9,9771.0,70.91,70.98,70.88,70.9,9771.0
2023-11-09 10:45:00,70.89,70.97,70.89,70.95,8759.0,70.89,70.97,70.89,70.95,8759.0
2023-11-09 10:50:00,70.95,70.95,70.79,70.89,10020.0,70.95,70.95,70.79,70.89,10020.0
2023-11-09 10:55:00,70.88,70.97,70.86,70.93,9168.0,70.88,70.97,70.86,70.93,9168.0
2023-11-09 11:00:00,70.92,71.04,70.91,71.01,7600.0,70.92,71.04,70.91,71.01,7600.0
2023-11-09 11:05:00,71.01,71.32,71.0,71.27,33277.0,71.01,71.32,71.0,71.27,33277.0
2023-11-09 11:10:00,71.27,71.36,71.26,71.3,24377.0,71.27,71.36,71.26,71.3,24377.0
2023-11-09 11:15:00,71.3,71.35,71.26,71.34,7486.0,71.3,71.35,71.26,71.34,7486.0
2023-11-09 11:20:00,71.35,71.37,71.32,71.34,6669.0,71.35,71.37,71.32,71.34,6669.0
2023-11-09 11:25:00,71.34,71.36,71.31,71.35,7455.0,71.34,71.36,71.31,71.35,7455.0
2023-11-09 11:30:00,71.37,71.44,71.35,71.43,10310.0,71.37,71.44,71.35,71.43,10310.0
2023-11-09 11:35:00,71.4,71.43,71.3,71.3,10819.0,71.4,71.43,71.3,71.3,10819.0
2023-11-09 11:40:00,71.29,71.38,71.26,71.37,6430.0,71.29,71.38,71.26,71.37,6430.0
2023-11-09 11:45:00,71.36,71.42,71.36,71.38,22679.0,71.36,71.42,71.36,71.38,22679.0
2023-11-09 11:50:00,71.39,71.41,71.28,71.34,15216.0,71.39,71.41,71.28,71.34,15216.0
2023-11-09 11:55:00,71.34,71.47,71.32,71.47,18846.0,71.34,71.47,71.32,71.47,18846.0
2023-11-09 12:00:00,71.46,71.61,71.42,71.61,22560.0,71.46,71.61,71.42,71.61,22560.0
2023-11-09 12:05:00,71.61,71.66,71.59,71.63,30957.0,71.61,71.66,71.59,71.63,30957.0
2023-11-09 12:10:00,71.62,71.74,71.57,71.69,128158.0,71.62,71.74,71.57,71.69,128158.0
2023-11-09 12:15:00,71.7,71.75,71.66,71.72,21446.0,71.7,71.75,71.66,71.72,21446.0
2023-11-09 12:20:00,71.73,71.73,71.62,71.66,11177.0,71.73,71.73,71.62,71.66,11177.0
2023-11-09 12:25:00,71.63,71.74,71.6,71.73,39840.0,71.63,71.74,71.6,71.73,39840.0
2023-11-09 12:30:00,71.73,71.74,71.65,71.66,11678.0,71.73,71.74,71.65,71.66,11678.0
2023-11-09 12:35:00,71.66,71.75,71.65,71.74,9016.0,71.66,71.75,71.65,71.74,9016.0
2023-11-09 12:40:00,71.73,71.77,71.72,71.75,9560.0,71.73,71.77,71.72,71.75,9560.0
2023-11-09 12:45:00,71.74,71.84,71.74,71.8,12475.0,71.74,71.84,71.74,71.8,12475.0
2023-11-09 12:50:00,71.8,71.91,71.8,71.9,6127.0,71.8,71.91,71.8,71.9,6127.0
2023-11-09 12:55:00,71.89,72.02,71.65,71.69,308376.0,71.89,72.02,71.65,71.69,308376.0
2023-11-09 13:00:00,71.65,71.69,71.39,71.52,59807.0,71.65,71.69,71.39,71.52,59807.0
2023-11-09 13:05:00,71.55,71.64,71.31,71.4,23685.0,71.55,71.64,71.31,71.4,23685.0
2023-11-09 13:10:00,71.4,71.56,71.27,71.56,26169.0,71.4,71.56,71.27,71.56,26169.0
2023-11-09 13:15:00,71.54,71.64,71.5,71.56,14464.0,71.54,71.64,71.5,71.56,14464.0
2023-11-09 13:20:00,71.58,71.58,71.48,71.56,19483.0,71.58,71.58,71.48,71.56,19483.0
2023-11-09 13:25:00,71.55,71.55,71.46,71.46,5511.0,71.55,71.55,71.46,71.46,5511.0
2023-11-09 13:30:00,71.43,71.44,71.38,71.43,5439.0,71.43,71.44,71.38,71.43,5439.0
2023-11-09 13:35:00,71.45,71.45,71.32,71.34,7241.0,71.45,71.45,71.32,71.34,7241.0
2023-11-09 13:40:00,71.33,71.34,71.25,71.3,15623.0,71.33,71.34,71.25,71.3,15623.0
2023-11-09 13:45:00,71.31,71.33,71.29,71.31,7522.0,71.31,71.33,71.29,71.31,7522.0
2023-11-09 13:50:00,71.33,71.4,71.28,71.39,89726.0,71.33,71.4,71.28,71.39,89726.0
2023-11-09 13:55:00,71.38,71.44,71.32,71.36,25852.0,71.38,71.44,71.32,71.36,25852.0
2023-11-09 14:00:00,71.35,71.43,71.27,71.33,41498.0,71.35,71.43,71.27,71.33,41498.0
2023-11-09 14:05:00,71.31,71.31,71.14,71.26,56436.0,71.31,71.31,71.14,71.26,56436.0
2023-11-09 14:10:00,71.25,71.25,71.05,71.09,26060.0,71.25,71.25,71.05,71.09,26060.0
2023-11-09 14:15:00,71.09,71.1,70.99,71.02,9773.0,71.09,71.1,70.99,71.02,9773.0
2023-11-09 14:20:00,71.03,71.16,71.02,71.16,9655.0,71.03,71.16,71.02,71.16,9655.0
2023-11-09 14:25:00,71.17,71.25,71.13,71.25,7251.0,71.17,71.25,71.13,71.25,7251.0
2023-11-09 14:30:00,71.24,71.29,71.17,71.26,6289.0,71.24,71.29,71.17,71.26,6289.0
2023-11-09 14:35:00,71.24,71.24,71.14,71.2,7709.0,71.24,71.24,71.14,71.2,7709.0
2023-11-09 14:40:00,71.23,71.23,71.18,71.18,6113.0,71.23,71.23,71.18,71.18,6113.0
2023-11-09 14:45:00,71.18,71.25,71.17,71.24,9341.0,71.18,71.25,71.17,71.24,9341.0
2023-11-09 14:50:00,71.24,71.25,71.2,71.24,5942.0,71.24,71.25,71.2,71.24,5942.0
2023-11-09 14:55:00,71.23,71.29,71.22,71.28,7772.0,71.23,71.29,71.22,71.28,7772.0
2023-11-09 15:00:00,71.28,71.37,71.26,71.36,9162.0,71.28,71.37,71.26,71.36,9162.0
2023-11-09 15:05:00,71.35,71.42,71.35,71.37,7926.0,71.35,71.42,71.35,71.37,7926.0
2023-11-09 15:10:00,71.39,71.46,71.39,71.4,8857.0,71.39,71.46,71.39,71.4,8857.0
2023-11-09 15:15:00,71.42,71.42,71.31,71.33,6730.0,71.42,71.42,71.31,71.33,6730.0
2023-11-09 15:20:00,71.32,71.35,71.29,71.34,10525.0,71.32,71.35,71.29,71.34,10525.0
2023-11-09 15:25:00,71.33,71.44,71.31,71.42,30394.0,71.33,71.44,71.31,71.42,30394.0
2023-11-09 15:30:00,71.43,71.45,71.38,71.43,22550.0,71.43,71.45,71.38,71.43,22550.0
2023-11-09 15:35:00,71.41,71.42,71.35,71.37,14054.0,71.41,71.42,71.35,71.37,14054.0
2023-11-09 15:40:00,71.37,71.46,71.35,71.43,20512.0,71.37,71.46,71.35,71.43,20512.0
2023-11-09 15:45:00,71.44,71.51,71.41,71.46,22677.0,71.44,71.51,71.41,71.46,22677.0
2023-11-09 15:50:00,71.48,71.55,71.42,71.44,44363.0,71.48,71.55,71.42,71.44,44363.0
2023-11-09 15:55:00,71.44,71.48,71.35,71.46,203504.0,71.44,71.48,71.35,71.46,203504.0
2023-11-10 09:30:00,71.45,71.89,70.99,71.16,35604.0,71.45,71.89,70.99,71.16,35604.0
2023-11-10 09:35:00,71.05,71.27,70.88,71.24,13060.0,71.05,71.27,70.88,71.24,13060.0
2023-11-10 09:40:00,71.23,71.24,70.8,70.92,4486.0,71.23,71.24,70.8,70.92,4486.0
2023-11-10 09:45:00,70.92,71.11,70.92,71.06,5809.0,70.92,71.11,70.92,71.06,5809.0
2023-11-10 09:50:00,71.09,71.27,71.09,71.24,7249.0,71.09,71.27,71.09,71.24,7249.0
2023-11-10 09:55:00,71.24,71.51,71.2,71.48,17286.0,71.24,71.51,71.2,71.48,17286.0
2023-11-10 10:00:00,71.42,71.52,71.27,71.4,29151.0,71.42,71.52,71.27,71.4,29151.0
2023-11-10 10:05:00,71.38,71.45,71.18,71.24,5485.0,71.38,71.45,71.18,71.24,5485.0
2023-11-10 10:10:00,71.23,71.23,70.91,70.91,4883.0,71.23,71.23,70.91,70.91,4883.0
2023-11-10 10:15:00,70.92,71.05,70.88,71.04,7598.0,70.92,71.05,70.88,71.04,7598.0
2023-11-10 10:20:00,71.03,71.26,70.99,71.22,115493.0,71.03,71.26,70.99,71.22,115493.0
2023-11-10 10:25:00,71.24,71.28,71.14,71.25,22705.0,71.24,71.28,71.14,71.25,22705.0
2023-11-10 10:30:00,71.28,71.37,71.1,71.11,29416.0,71.28,71.37,71.1,71.11,29416.0
2023-11-10 10:35:00,71.11,71.19,71.04,71.11,52509.0,71.11,71.19,71.04,71.11,52509.0
2023-11-10 10:40:00,71.11,71.25,71.02,71.16,8283.0,71.11,71.25,71.02,71.16,8283.0
2023-11-10 10:45:00,71.18,71.4,71.16,71.33,16773.0,71.18,71.4,71.16,71.33,16773.0
2023-11-10 10:50:00,71.35,71.42,71.23,71.31,17201.0,71.35,71.42,71.23,71.31,17201.0
2023-11-10 10:55:00,71.33,71.34,71.21,71.32,25112.0,71.33,71.34,71.21,71.32,25112.0
2023-11-10 11:00:00,71.35,71.38,71.19,71.2,140046.0,71.35,71.38,71.19,71.2,140046.0
2023-11-10 11:05:00,71.2,71.2,70.93,70.95,17783.0,71.2,71.2,70.93,70.95,17783.0
2023-11-10 11:10:00,70.94,71.04,70.9,70.98,43081.0,70.94,71.04,70.9,70.98,43081.0
2023-11-10 11:15:00,70.97,70.98,70.86,70.87,24371.0,70.97,70.98,70.86,70.87,24371.0
2023-11-10 11:20:00,70.85,70.87,70.75,70.76,14990.0,70.85,70.87,70.75,70.76,14990.0
2023-11-10 11:25:00,70.73,70.82,70.68,70.79,9833.0,70.73,70.82,70.68,70.79,9833.0
2023-11-10 11:30:00,70.79,71.01,70.78,71.0,68118.0,70.79,71.01,70.78,71.0,68118.0
2023-11-10 11:35:00,70.99,71.09,70.84,71.03,11480.0,70.99,71.09,70.84,71.03,11480.0
2023-11-10 11:40:00,71.01,71.17,70.98,71.11,30240.0,71.01,71.17,70.98,71.11,30240.0
2023-11-10 11:45:00,71.09,71.14,71.0,71.04,12907.0,71.09,71.14,71.0,71.04,12907.0
2023-11-10 11:50:00,71.04,71.14,71.04,71.14,7817.0,71.04,71.14,71.04,71.14,7817.0
2023-11-10 11:55:00,71.13,71.14,71.05,71.13,6655.0,71.13,71.14,71.05,71.13,6655.0
2023-11-10 12:00:00,71.14,71.22,71.13,71.16,16984.0,71.14,71.22,71.13,71.16,16984.0
2023-11-10 12:05:00,71.17,71.31,71.16,71.22,60389.0,71.17,71.31,71.16,71.22,60389.0
2023-11-10 12:10:00,71.22,71.29,71.18,71.18,6328.0,71.22,71.29,71.18,71.18,6328.0
2023-11-10 12:15:00,71.15,71.23,71.15,71.18,8127.0,71.15,71.23,71.15,71.18,8127.0
2023-11-10 12:20:00,71.18,71.2,71.15,71.19,5162.0,71.18,71.2,71.15,71.19,5162.0
2023-11-10 12:25:00,71.2,71.23,71.14,71.21,12483.0,71.2,71.23,71.14,71.21,12483.0
2023-11-10 12:30:00,71.23,71.39,71.21,71.35,10848.0,71.23,71.39,71.21,71.35,10848.0
2023-11-10 12:35:00,71.37,71.47,71.35,71.44,7646.0,71.37,71.47,71.35,71.44,7646.0
2023-11-10 12:40:00,71.43,71.51,71.41,71.49,5462.0,71.43,71.51,71.41,71.49,5462.0
2023-11-10 12:45:00,71.48,71.54,71.45,71.45,6346.0,71.48,71.54,71.45,71.45,6346.0
2023-11-10 12:50:00,71.48,71.65,71.48,71.65,8488.0,71.48,71.65,71.48,71.65,8488.0
2023-11-10 12:55:00,71.65,71.68,71.59,71.68,4969.0,71.65,71.68,71.59,71.68,4969.0
2023-11-10 13:00:00,71.68,71.71,71.65,71.67,4913.0,71.68,71.71,71.65,71.67,4913.0
2023-11-10 13:05:00,71.65,71.65,71.6,71.62,3950.0,71.65,71.65,71.6,71.62,3950.0
2023-11-10 13:10:00,71.64,71.65,71.49,71.51,6417.0,71.64,71.65,71.49,71.51,6417.0
2023-11-10 13:15:00,71.5,71.54,71.48,71.54,5403.0,71.5,71.54,71.48,71.54,5403.0
2023-11-10 13:20:00,71.54,71.56,71.48,71.5,4006.0,71.54,71.56,71.48,71.5,4006.0
2023-11-10 13:25:00,71.51,71.61,71.51,71.55,5993.0,71.51,71.61,71.51,71.55,5993.0
2023-11-10 13:30:00,71.56,71.63,71.56,71.6,6261.0,71.56,71.63,71.56,71.6,6261.0
2023-11-10 13:35:00,71.59,71.64,71.54,71.64,9470.0,71.59,71.64,71.54,71.64,9470.0
2023-11-10 13:40:00,71.67,71.77,71.67,71.73,9537.0,71.67,71.77,71.67,71.73,9537.0
2023-11-10 13:45:00,71.74,71.81,71.74,71.78,11608.0,71.74,71.81,71.74,71.78,11608.0
2023-11-10 13:50:00,71.79,71.86,71.79,71.81,17481.0,71.79,71.86,71.79,71.81,17481.0
2023-11-10 13:55:00,71.81,72.03,71.81,72.0,60028.0,71.81,72.03,71.81,72.0,60028.0
2023-11-10 14:00:00,72.0,72.04,71.96,72.01,18153.0,72.0,72.04,71.96,72.01,18153.0
2023-11-10 14:05:00,72.02,72.08,72.02,72.05,13097.0,72.02,72.08,72.02,72.05,13097.0
2023-11-10 14:10:00,72.06,72.12,72.04,72.11,14814.0,72.06,72.12,72.04,72.11,14814.0
2023-11-10 14:15:00,72.12,72.14,71.98,72.06,77232.0,72.12,72.14,71.98,72.06,77232.0
2023-11-10 14:20:00,72.05,72.1,72.02,72.04,25734.0,72.05,72.1,72.02,72.04,25734.0
2023-11-10 14:25:00,72.04,72.09,72.02,72.07,13925.0,72.04,72.09,72.02,72.07,13925.0
2023-11-10 14:30:00,72.08,72.1,71.99,72.0,10953.0,72.08,72.1,71.99,72.0,10953.0
2023-11-10 14:35:00,72.01,72.02,71.92,71.97,20527.0,72.01,72.02,71.92,71.97,20527.0
2023-11-10 14:40:00,71.97,72.0,71.92,71.94,14068.0,71.97,72.0,71.92,71.94,14068.0
2023-11-10 14:45:00,71.93,71.93,71.65,71.69,60743.0,71.93,71.93,71.65,71.69,60743.0
2023-11-10 14:50:00,71.69,71.69,71.55,71.59,8993.0,71.69,71.69,71.55,71.59,8993.0
2023-11-10 14:55:00,71.6,71.65,71.56,71.61,37597.0,71.6,71.65,71.56,71.61,37597.0
2023-11-10 15:00:00,71.59,71.61,71.54,71.56,9759.0,71.59,71.61,71.54,71.56,9759.0
2023-11-10 15:05:00,71.55,71.55,71.48,71.55,15393.0,71.55,71.55,71.48,71.55,15393.0
2023-11-10 15:10:00,71.55,71.63,71.53,71.59,10229.0,71.55,71.63,71.53,71.59,10229.0
2023-11-10 15:15:00,71.6,71.63,71.55,71.63,14588.0,71.6,71.63,71.55,71.63,14588.0
2023-11-10 15:20:00,71.64,71.73,71.61,71.72,14606.0,71.64,71.73,71.61,71.72,14606.0
2023-11-10 15:25:00,71.71,71.74,71.67,71.73,15368.0,71.71,71.74,71.67,71.73,15368.0
2023-11-10 15:30:00,71.73,71.83,71.72,71.73,24779.0,71.73,71.83,71.72,71.73,24779.0
2023-11-10 15:35:00,71.74,71.92,71.66,71.84,22700.0,71.74,71.92,71.66,71.84,22700.0
2023-11-10 15:40:00,71.84,71.89,71.79,71.89,12749.0,71.84,71.89,71.79,71.89,12749.0
2023-11-10 15:45:00,71.88,71.97,71.81,71.88,24955.0,71.88,71.97,71.81,71.88,24955.0
2023-11-10 15:50:00,71.88,71.93,71.86,71.87,39028.0,71.88,71.93,71.86,71.87,39028.0
2023-11-10 15:55:00,71.88,71.96,71.84,71.88,112364.0,71.88,71.96,71.84,71.88,112364.0
2023-11-13 09:30:00,71.96,72.02,71.65,71.72,26851.0,71.96,72.02,71.65,71.72,26851.0
2023-11-13 09:35:00,71.7,71.89,71.64,71.81,10244.0,71.7,71.89,71.64,71.81,10244.0
2023-11-13 09:40:00,71.88,72.1,71.74,72.1,9047.0,71.88,72.1,71.74,72.1,9047.0
2023-11-13 09:45:00,72.06,72.13,71.96,72.05,8172.0,72.06,72.13,71.96,72.05,8172.0
2023-11-13 09:50:00,71.98,72.14,71.94,72.09,4823.0,71.98,72.14,71.94,72.09,4823.0
2023-11-13 09:55:00,72.12,72.12,71.86,71.97,8618.0,72.12,72.12,71.86,71.97,8618.0
2023-11-13 10:00:00,71.94,72.08,71.92,72.01,16284.0,71.94,72.08,71.92,72.01,16284.0
2023-11-13 10:05:00,71.98,72.1,71.96,72.05,16095.0,71.98,72.1,71.96,72.05,16095.0
2023-11-13 10:10:00,72.07,72.09,71.94,71.94,8151.0,72.07,72.09,71.94,71.94,8151.0
2023-11-13 10:15:00,71.95,72.06,71.9,71.92,7013.0,71.95,72.06,71.9,71.92,7013.0
2023-11-13 10:20:00,71.9,71.98,71.85,71.88,10912.0,71.9,71.98,71.85,71.88,10912.0
2023-11-13 10:25:00,71.87,72.04,71.87,72.04,6685.0,71.87,72.04,71.87,72.04,6685.0
2023-11-13 10:30:00,72.02,72.27,72.01,72.26,12962.0,72.02,72.27,72.01,72.26,12962.0
2023-11-13 10:35:00,72.26,72.32,72.19,72.22,11107.0,72.26,72.32,72.19,72.22,11107.0
2023-11-13 10:40:00,72.24,72.26,72.15,72.16,6889.0,72.24,72.26,72.15,72.16,6889.0
2023-11-13 10:45:00,72.19,72.26,72.16,72.2,5303.0,72.19,72.26,72.16,72.2,5303.0
2023-11-13 10:50:00,72.19,72.24,72.12,72.14,18278.0,72.19,72.24,72.12,72.14,18278.0
2023-11-13 10:55:00,72.15,72.19,72.13,72.16,5753.0,72.15,72.19,72.13,72.16,5753.0
2023-11-13 11:00:00,72.16,72.16,72.0,72.09,5711.0,72.16,72.16,72.0,72.09,5711.0
2023-11-13 11:05:00,72.09,72.14,72.07,72.08,6411.0,72.09,72.14,72.07,72.08,6411.0
2023-11-13 11:10:00,72.09,72.13,72.08,72.13,5715.0,72.09,72.13,72.08,72.13,5715.0
2023-11-13 11:15:00,72.12,72.13,72.03,72.12,9212.0,72.12,72.13,72.03,72.12,9212.0
2023-11-13 11:20:00,72.13,72.13,72.06,72.07,4715.0,72.13,72.13,72.06,72.07,4715.0
2023-11-13 11:25:00,72.06,72.16,72.06,72.16,4811.0,72.06,72.16,72.06,72.16,4811.0
2023-11-13 11:30:00,72.17,72.25,72.12,72.18,5865.0,72.17,72.25,72.12,72.18,5865.0
2023-11-13 11:35:00,72.17,72.18,72.09,72.12,10117.0,72.17,72.18,72.09,72.12,10117.0
2023-11-13 11:40:00,72.13,72.34,72.13,72.33,9365.0,72.13,72.34,72.13,72.33,9365.0
2023-11-13 11:45:00,72.34,72.49,72.33,72.44,5692.0,72.34,72.49,72.33,72.44,5692.0
2023-11-13 11:50:00,72.43,72.47,72.37,72.41,6850.0,72.43,72.47,72.37,72.41,6850.0
2023-11-13 11:55:00,72.41,72.43,72.36,72.4,8549.0,72.41,72.43,72.36,72.4,8549.0
2023-11-13 12:00:00,72.39,72.46,72.37,72.45,10882.0,72.39,72.46,72.37,72.45,10882.0
2023-11-13 12:05:00,72.41,72.42,72.34,72.42,7029.0,72.41,72.42,72.34,72.42,7029.0
2023-11-13 12:10:00,72.46,72.46,72.35,72.35,6474.0,72.46,72.46,72.35,72.35,6474.0
2023-11-13 12:15:00,72.34,72.41,72.33,72.39,5917.0,72.34,72.41,72.33,72.39,5917.0
2023-11-13 12:20:00,72.39,72.42,72.34,72.36,6328.0,72.39,72.42,72.34,72.36,6328.0
2023-11-13 12:25:00,72.38,72.38,72.31,72.32,6481.0,72.38,72.38,72.31,72.32,6481.0
2023-11-13 12:30:00,72.31,72.31,72.2,72.22,13135.0,72.31,72.31,72.2,72.22,13135.0
2023-11-13 12:35:00,72.24,72.28,72.2,72.28,7819.0,72.24,72.28,72.2,72.28,7819.0
2023-11-13 12:40:00,72.28,72.29,72.2,72.25,6228.0,72.28,72.29,72.2,72.25,6228.0
2023-11-13 12:45:00,72.24,72.26,72.12,72.15,4629.0,72.24,72.26,72.12,72.15,4629.0
2023-11-13 12:50:00,72.15,72.21,72.14,72.2,5611.0,72.15,72.21,72.14,72.2,5611.0
2023-11-13 12:55:00,72.19,72.27,72.14,72.26,18473.0,72.19,72.27,72.14,72.26,18473.0
2023-11-13 13:00:00,72.26,72.29,72.24,72.24,4354.0,72.26,72.29,72.24,72.24,4354.0
2023-11-13 13:05:00,72.25,72.28,72.22,72.23,4512.0,72.25,72.28,72.22,72.23,4512.0
2023-11-13 13:10:00,72.23,72.28,72.2,72.26,5109.0,72.23,72.28,72.2,72.26,5109.0
2023-11-13 13:15:00,72.27,72.32,72.24,72.24,11279.0,72.27,72.32,72.24,72.24,11279.0
2023-11-13 13:20:00,72.23,72.28,72.2,72.24,5696.0,72.23,72.28,72.2,72.24,5696.0
2023-11-13 13:25:00,72.24,72.27,72.19,72.22,7875.0,72.24,72.27,72.19,72.22,7875.0
2023-11-13 13:30:00,72.21,72.24,72.18,72.23,4882.0,72.21,72.24,72.18,72.23,4882.0
2023-11-13 13:35:00,72.23,72.25,72.17,72.19,4242.0,72.23,72.25,72.17,72.19,4242.0
2023-11-13 13:40:00,72.21,72.22,72.18,72.22,6333.0,72.21,72.22,72.18,72.22,6333.0
2023-11-13 13:45:00,72.22,72.26,72.21,72.22,6219.0,72.22,72.26,72.21,72.22,6219.0
2023-11-13 13:50:00,72.24,72.29,72.24,72.24,4327.0,72.24,72.29,72.24,72.24,4327.0
2023-11-13 13:55:00,72.24,72.28,72.22,72.28,10974.0,72.24,72.28,72.22,72.28,10974.0
2023-11-13 14:00:00,72.27,72.37,72.26,72.34,9530.0,72.27,72.37,72.26,72.34,9530.0
2023-11-13 14:05:00,72.34,72.34,72.27,72.28,5337.0,72.34,72.34,72.27,72.28,5337.0
2023-11-13 14:10:00,72.25,72.27,72.19,72.21,4937.0,72.25,72.27,72.19,72.21,4937.0
2023-11-13 14:15:00,72.17,72.18,72.12,72.18,6497.0,72.17,72.18,72.12,72.18,6497.0
2023-11-13 14:20:00,72.17,72.17,72.13,72.14,5393.0,72.17,72.17,72.13,72.14,5393.0
2023-11-13 14:25:00,72.14,72.18,72.13,72.16,5357.0,72.14,72.18,72.13,72.16,5357.0
2023-11-13 14:30:00,72.17,72.19,72.14,72.15,6394.0,72.17,72.19,72.14,72.15,6394.0
2023-11-13 14:35:00,72.15,72.17,72.11,72.16,9861.0,72.15,72.17,72.11,72.16,9861.0
2023-11-13 14:40:00,72.14,72.17,72.13,72.13,5708.0,72.14,72.17,72.13,72.13,5708.0
2023-11-13 14:45:00,72.12,72.14,72.07,72.1,5215.0,72.12,72.14,72.07,72.1,5215.0
2023-11-13 14:50:00,72.1,72.1,72.0,72.0,7789.0,72.1,72.1,72.0,72.0,7789.0
2023-11-13 14:55:00,71.99,72.02,71.97,72.0,7866.0,71.99,72.02,71.97,72.0,7866.0
2023-11-13 15:00:00,72.0,72.03,71.95,72.01,7655.0,72.0,72.03,71.95,72.01,7655.0
2023-11-13 15:05:00,72.02,72.02,71.95,71.96,7336.0,72.02,72.02,71.95,71.96,7336.0
2023-11-13 15:10:00,71.95,72.05,71.95,72.04,7651.0,71.95,72.05,71.95,72.04,7651.0
2023-11-13 15:15:00,72.04,72.09,72.01,72.09,9780.0,72.04,72.09,72.01,72.09,9780.0
2023-11-13 15:20:00,72.1,72.15,72.08,72.13,10901.0,72.1,72.15,72.08,72.13,10901.0
2023-11-13 15:25:00,72.13,72.14,72.1,72.12,7128.0,72.13,72.14,72.1,72.12,7128.0
2023-11-13 15:30:00,72.12,72.15,72.03,72.04,69200.0,72.12,72.15,72.03,72.04,69200.0
2023-11-13 15:35:00,72.04,72.1,71.99,72.0,17219.0,72.04,72.1,71.99,72.0,17219.0
2023-11-13 15:40:00,71.98,71.99,71.92,71.92,19699.0,71.98,71.99,71.92,71.92,19699.0
2023-11-13 15:45:00,71.93,72.08,71.93,72.08,17236.0,71.93,72.08,71.93,72.08,17236.0
2023-11-13 15:50:00,72.1,72.1,71.98,72.04,33519.0,72.1,72.1,71.98,72.04,33519.0
2023-11-13 15:55:00,72.05,72.19,72.04,72.17,75361.0,72.05,72.19,72.04,72.17,75361.0
2023-11-14 09:30:00,71.8,71.82,71.77,71.82,500.0,71.8,71.82,71.77,71.82,500.0
2023-11-14 09:35:00,71.91,72.06,71.62,71.94,65294.0,71.91,72.06,71.62,71.94,65294.0
2023-11-14 09:40:00,72.02,72.45,71.99,72.42,12526.0,72.02,72.45,71.99,72.42,12526.0
2023-11-14 09:45:00,72.43,72.73,72.42,72.68,17767.0,72.43,72.73,72.42,72.68,17767.0
2023-11-14 09:50:00,72.67,72.9,72.67,72.83,45299.0,72.67,72.9,72.67,72.83,45299.0
2023-11-14 09:55:00,72.83,72.96,72.82,72.94,29359.0,72.83,72.96,72.82,72.94,29359.0
2023-11-14 10:00:00,72.93,73.17,72.92,73.06,47860.0,72.93,73.17,72.92,73.06,47860.0
2023-11-14 10:05:00,73.06,73.08,72.65,72.73,25422.0,73.06,73.08,72.65,72.73,25422.0
2023-11-14 10:10:00,72.69,72.89,72.62,72.86,20305.0,72.69,72.89,72.62,72.86,20305.0
2023-11-14 10:15:00,72.86,73.12,72.86,73.06,33470.0,72.86,73.12,72.86,73.06,33470.0
2023-11-14 10:20:00,73.02,73.11,72.89,73.09,23317.0,73.02,73.11,72.89,73.09,23317.0
2023-11-14 10:25:00,73.1,73.1,72.96,73.01,17309.0,73.1,73.1,72.96,73.01,17309.0
2023-11-14 10:30:00,73.01,73.17,72.95,73.14,20573.0,73.01,73.17,72.95,73.14,20573.0
2023-11-14 10:35:00,73.12,73.3,73.1,73.28,17319.0,73.12,73.3,73.1,73.28,17319.0
2023-11-14 10:40:00,73.27,73.29,73.2,73.24,22573.0,73.27,73.29,73.2,73.24,22573.0
2023-11-14 10:45:00,73.24,73.29,73.2,73.23,30371.0,73.24,73.29,73.2,73.23,30371.0
2023-11-14 10:50:00,73.23,73.23,73.03,73.06,11911.0,73.23,73.23,73.03,73.06,11911.0
2023-11-14 10:55:00,73.01,73.11,72.93,73.05,26536.0,73.01,73.11,72.93,73.05,26536.0
2023-11-14 11:00:00,73.07,73.09,72.95,73.0,7429.0,73.07,73.09,72.95,73.0,7429.0
2023-11-14 11:05:00,73.01,73.01,72.79,72.92,4377.0,73.01,73.01,72.79,72.92,4377.0
2023-11-14 11:10:00,72.92,72.99,72.89,72.97,4125.0,72.92,72.99,72.89,72.97,4125.0
2023-11-14 11:15:00,72.92,73.04,72.92,73.03,4052.0,72.92,73.04,72.92,73.03,4052.0
2023-11-14 11:20:00,73.05,73.27,73.05,73.22,31266.0,73.05,73.27,73.05,73.22,31266.0
2023-11-14 11:25:00,73.2,73.44,73.14,73.34,138784.0,73.2,73.44,73.14,73.34,138784.0
2023-11-14 11:30:00,73.36,73.42,73.29,73.35,44790.0,73.36,73.42,73.29,73.35,44790.0
2023-11-14 11:35:00,73.37,73.57,73.37,73.51,81808.0,73.37,73.57,73.37,73.51,81808.0
2023-11-14 11:40:00,73.52,73.58,73.4,73.45,25142.0,73.52,73.58,73.4,73.45,25142.0
2023-11-14 11:45:00,73.42,73.45,73.28,73.32,7271.0,73.42,73.45,73.28,73.32,7271.0
2023-11-14 11:50:00,73.31,73.39,73.29,73.31,2549.0,73.31,73.39,73.29,73.31,2549.0
2023-11-14 11:55:00,73.3,73.3,73.07,73.08,12287.0,73.3,73.3,73.07,73.08,12287.0
2023-11-14 12:00:00,73.08,73.25,72.99,73.2,102375.0,73.08,73.25,72.99,73.2,102375.0
2023-11-14 12:05:00,73.2,73.25,73.0,73.02,4590.0,73.2,73.25,73.0,73.02,4590.0
2023-11-14 12:10:00,73.02,73.02,72.89,72.89,4175.0,73.02,73.02,72.89,72.89,4175.0
2023-11-14 12:15:00,72.88,72.88,72.76,72.81,2382.0,72.88,72.88,72.76,72.81,2382.0
2023-11-14 12:20:00,72.77,72.86,72.7,72.86,28558.0,72.77,72.86,72.7,72.86,28558.0
2023-11-14 12:25:00,72.87,72.88,72.79,72.87,5406.0,72.87,72.88,72.79,72.87,5406.0
2023-11-14 12:30:00,72.88,72.98,72.87,72.93,7012.0,72.88,72.98,72.87,72.93,7012.0
2023-11-14 12:35:00,72.95,73.1,72.95,73.06,5291.0,72.95,73.1,72.95,73.06,5291.0
2023-11-14 12:40:00,73.08,73.15,73.02,73.13,10805.0,73.08,73.15,73.02,73.13,10805.0
2023-11-14 12:45:00,73.13,73.21,73.11,73.2,6882.0,73.13,73.21,73.11,73.2,6882.0
2023-11-14 12:50:00,73.19,73.2,73.09,73.19,10818.0,73.19,73.2,73.09,73.19,10818.0
2023-11-14 12:55:00,73.17,73.29,73.1,73.23,61425.0,73.17,73.29,73.1,73.23,61425.0
2023-11-14 13:00:00,73.25,73.31,73.16,73.17,34150.0,73.25,73.31,73.16,73.17,34150.0
2023-11-14 13:05:00,73.19,73.29,73.16,73.28,9931.0,73.19,73.29,73.16,73.28,9931.0
2023-11-14 13:10:00,73.25,73.28,73.14,73.2,27475.0,73.25,73.28,73.14,73.2,27475.0
2023-11-14 13:15:00,73.21,73.25,73.19,73.23,15628.0,73.21,73.25,73.19,73.23,15628.0
2023-11-14 13:20:00,73.23,73.28,73.16,73.18,5815.0,73.23,73.28,73.16,73.18,5815.0
2023-11-14 13:25:00,73.19,73.33,73.18,73.28,14531.0,73.19,73.33,73.18,73.28,14531.0
2023-11-14 13:30:00,73.32,73.41,73.31,73.34,24977.0,73.32,73.41,73.31,73.34,24977.0
2023-11-14 13:35:00,73.34,73.39,73.31,73.36,10273.0,73.34,73.39,73.31,73.36,10273.0
2023-11-14 13:40:00,73.37,73.37,73.28,73.34,12198.0,73.37,73.37,73.28,73.34,12198.0
2023-11-14 13:45:00,73.34,73.36,73.3,73.31,5574.0,73.34,73.36,73.3,73.31,5574.0
2023-11-14 13:50:00,73.32,73.34,73.31,73.31,4898.0,73.32,73.34,73.31,73.31,4898.0
2023-11-14 13:55:00,73.31,73.32,73.17,73.2,115261.0,73.31,73.32,73.17,73.2,115261.0
2023-11-14 14:00:00,73.17,73.25,73.1,73.22,17768.0,73.17,73.25,73.1,73.22,17768.0
2023-11-14 14:05:00,73.21,73.29,73.21,73.26,8187.0,73.21,73.29,73.21,73.26,8187.0
2023-11-14 14:10:00,73.26,73.26,73.16,73.17,6158.0,73.26,73.26,73.16,73.17,6158.0
2023-11-14 14:15:00,73.17,73.18,73.08,73.1,3354.0,73.17,73.18,73.08,73.1,3354.0
2023-11-14 14:20:00,73.09,73.11,73.02,73.03,6592.0,73.09,73.11,73.02,73.03,6592.0
2023-11-14 14:25:00,73.0,73.04,72.94,73.03,9841.0,73.0,73.04,72.94,73.03,9841.0
2023-11-14 14:30:00,73.03,73.09,73.01,73.06,11137.0,73.03,73.09,73.01,73.06,11137.0
2023-11-14 14:35:00,73.07,73.1,73.04,73.08,4645.0,73.07,73.1,73.04,73.08,4645.0
2023-11-14 14:40:00,73.09,73.17,73.07,73.13,6173.0,73.09,73.17,73.07,73.13,6173.0
2023-11-14 14:45:00,73.14,73.21,73.08,73.09,55647.0,73.14,73.21,73.08,73.09,55647.0
2023-11-14 14:50:00,73.11,73.25,73.1,73.23,9934.0,73.11,73.25,73.1,73.23,9934.0
2023-11-14 14:55:00,73.23,73.31,73.23,73.3,6002.0,73.23,73.31,73.23,73.3,6002.0
2023-11-14 15:00:00,73.31,73.35,73.24,73.25,8438.0,73.31,73.35,73.24,73.25,8438.0
2023-11-14 15:05:00,73.26,73.35,73.25,73.34,9044.0,73.26,73.35,73.25,73.34,9044.0
2023-11-14 15:10:00,73.35,73.4,73.34,73.36,9294.0,73.35,73.4,73.34,73.36,9294.0
2023-11-14 15:15:00,73.36,73.43,73.28,73.42,19257.0,73.36,73.43,73.28,73.42,19257.0
2023-11-14 15:20:00,73.43,73.49,73.38,73.45,20540.0,73.43,73.49,73.38,73.45,20540.0
2023-11-14 15:25:00,73.45,73.45,73.33,73.36,15031.0,73.45,73.45,73.33,73.36,15031.0
2023-11-14 15:30:00,73.37,73.44,73.35,73.35,28805.0,73.37,73.44,73.35,73.35,28805.0
2023-11-14 15:35:00,73.35,73.38,73.26,73.38,13035.0,73.35,73.38,73.26,73.38,13035.0
2023-11-14 15:40:00,73.37,73.37,73.23,73.27,17997.0,73.37,73.37,73.23,73.27,17997.0
2023-11-14 15:45:00,73.28,73.28,73.12,73.13,47093.0,73.28,73.28,73.12,73.13,47093.0
2023-11-14 15:50:00,73.12,73.26,73.07,73.26,89245.0,73.12,73.26,73.07,73.26,89245.0
2023-11-14 15:55:00,73.26,73.31,73.2,73.24,176544.0,73.26,73.31,73.2,73.24,176544.0
2023-11-15 09:30:00,73.18,73.43,72.94,73.03,29180.0,73.18,73.43,72.94,73.03,29180.0
2023-11-15 09:35:00,72.98,73.36,72.97,73.2,10139.0,72.98,73.36,72.97,73.2,10139.0
2023-11-15 09:40:00,73.18,73.29,73.08,73.14,11845.0,73.18,73.29,73.08,73.14,11845.0
2023-11-15 09:45:00,73.15,73.24,72.89,72.89,28966.0,73.15,73.24,72.89,72.89,28966.0
2023-11-15 09:50:00,72.86,72.86,72.5,72.63,157177.0,72.86,72.86,72.5,72.63,157177.0
2023-11-15 09:55:00,72.62,72.93,72.56,72.93,27474.0,72.62,72.93,72.56,72.93,27474.0
2023-11-15 10:00:00,72.93,73.1,72.92,72.96,39591.0,72.93,73.1,72.92,72.96,39591.0
2023-11-15 10:05:00,72.96,73.35,72.93,73.32,15328.0,72.96,73.35,72.93,73.32,15328.0
2023-11-15 10:10:00,73.32,73.46,73.32,73.43,13579.0,73.32,73.46,73.32,73.43,13579.0
2023-11-15 10:15:00,73.45,73.52,73.37,73.5,7458.0,73.45,73.52,73.37,73.5,7458.0
2023-11-15 10:20:00,73.48,73.53,73.45,73.51,6218.0,73.48,73.53,73.45,73.51,6218.0
2023-11-15 10:25:00,73.51,73.61,73.49,73.6,10386.0,73.51,73.61,73.49,73.6,10386.0
2023-11-15 10:30:00,73.59,73.62,73.47,73.48,8322.0,73.59,73.62,73.47,73.48,8322.0
2023-11-15 10:35:00,73.49,73.52,73.34,73.43,8792.0,73.49,73.52,73.34,73.43,8792.0
2023-11-15 10:40:00,73.42,73.42,73.36,73.39,4491.0,73.42,73.42,73.36,73.39,4491.0
2023-11-15 10:45:00,73.39,73.39,73.23,73.23,6431.0,73.39,73.39,73.23,73.23,6431.0
2023-11-15 10:50:00,73.22,73.23,73.1,73.15,5388.0,73.22,73.23,73.1,73.15,5388.0
2023-11-15 10:55:00,73.16,73.28,73.11,73.28,13378.0,73.16,73.28,73.11,73.28,13378.0
2023-11-15 11:00:00,73.27,73.4,73.22,73.4,19928.0,73.27,73.4,73.22,73.4,19928.0
2023-11-15 11:05:00,73.41,73.41,73.3,73.31,15849.0,73.41,73.41,73.3,73.31,15849.0
2023-11-15 11:10:00,73.32,73.38,73.29,73.34,15648.0,73.32,73.38,73.29,73.34,15648.0
2023-11-15 11:15:00,73.35,73.4,73.32,73.34,6900.0,73.35,73.4,73.32,73.34,6900.0
2023-11-15 11:20:00,73.35,73.42,73.32,73.4,4092.0,73.35,73.42,73.32,73.4,4092.0
2023-11-15 11:25:00,73.38,73.38,73.17,73.19,9972.0,73.38,73.38,73.17,73.19,9972.0
2023-11-15 11:30:00,73.2,73.25,73.2,73.22,2798.0,73.2,73.25,73.2,73.22,2798.0
2023-11-15 11:35:00,73.2,73.29,73.19,73.29,5582.0,73.2,73.29,73.19,73.29,5582.0
2023-11-15 11:40:00,73.27,73.27,73.0,73.21,362802.0,73.27,73.27,73.0,73.21,362802.0
2023-11-15 11:45:00,73.21,73.36,73.2,73.36,19055.0,73.21,73.36,73.2,73.36,19055.0
2023-11-15 11:50:00,73.37,73.47,73.37,73.45,14697.0,73.37,73.47,73.37,73.45,14697.0
2023-11-15 11:55:00,73.47,73.62,73.47,73.62,10805.0,73.47,73.62,73.47,73.62,10805.0
2023-11-15 12:00:00,73.62,73.7,73.62,73.7,6589.0,73.62,73.7,73.62,73.7,6589.0
2023-11-15 12:05:00,73.69,73.76,73.68,73.74,11675.0,73.69,73.76,73.68,73.74,11675.0
2023-11-15 12:10:00,73.74,73.74,73.65,73.67,5299.0,73.74,73.74,73.65,73.67,5299.0
2023-11-15 12:15:00,73.67,73.73,73.62,73.62,9555.0,73.67,73.73,73.62,73.62,9555.0
2023-11-15 12:20:00,73.63,73.69,73.59,73.61,7536.0,73.63,73.69,73.59,73.61,7536.0
2023-11-15 12:25:00,73.6,73.6,73.53,73.53,2632.0,73.6,73.6,73.53,73.53,2632.0
2023-11-15 12:30:00,73.52,73.54,73.5,73.54,10646.0,73.52,73.54,73.5,73.54,10646.0
2023-11-15 12:35:00,73.54,73.56,73.49,73.5,4574.0,73.54,73.56,73.49,73.5,4574.0
2023-11-15 12:40:00,73.51,73.53,73.49,73.52,5914.0,73.51,73.53,73.49,73.52,5914.0
2023-11-15 12:45:00,73.5,73.6,73.5,73.6,8872.0,73.5,73.6,73.5,73.6,8872.0
2023-11-15 12:50:00,73.59,73.64,73.57,73.63,12228.0,73.59,73.64,73.57,73.63,12228.0
2023-11-15 12:55:00,73.63,73.63,73.59,73.61,21159.0,73.63,73.63,73.59,73.61,21159.0
2023-11-15 13:00:00,73.6,73.68,73.6,73.65,17597.0,73.6,73.68,73.6,73.65,17597.0
2023-11-15 13:05:00,73.65,73.69,73.63,73.67,19182.0,73.65,73.69,73.63,73.67,19182.0
2023-11-15 13:10:00,73.67,73.8,73.67,73.76,13746.0,73.67,73.8,73.67,73.76,13746.0
2023-11-15 13:15:00,73.78,73.84,73.76,73.84,7161.0,73.78,73.84,73.76,73.84,7161.0
2023-11-15 13:20:00,73.84,73.9,73.67,73.67,17086.0,73.84,73.9,73.67,73.67,17086.0
2023-11-15 13:25:00,73.64,73.71,73.64,73.69,5962.0,73.64,73.71,73.64,73.69,5962.0
2023-11-15 13:30:00,73.66,73.66,73.49,73.53,38414.0,73.66,73.66,73.49,73.53,38414.0
2023-11-15 13:35:00,73.51,73.51,73.35,73.42,19140.0,73.51,73.51,73.35,73.42,19140.0
2023-11-15 13:40:00,73.44,73.45,73.39,73.39,6374.0,73.44,73.45,73.39,73.39,6374.0
2023-11-15 13:45:00,73.38,73.47,73.37,73.44,6091.0,73.38,73.47,73.37,73.44,6091.0
2023-11-15 13:50:00,73.45,73.54,73.45,73.52,4293.0,73.45,73.54,73.45,73.52,4293.0
2023-11-15 13:55:00,73.51,73.52,73.47,73.52,10695.0,73.51,73.52,73.47,73.52,10695.0
2023-11-15 14:00:00,73.51,73.53,73.47,73.48,8406.0,73.51,73.53,73.47,73.48,8406.0
2023-11-15 14:05:00,73.48,73.5,73.4,73.4,19399.0,73.48,73.5,73.4,73.4,19399.0
2023-11-15 14:10:00,73.4,73.43,73.33,73.33,4223.0,73.4,73.43,73.33,73.33,4223.0
2023-11-15 14:15:00,73.29,73.31,73.22,73.28,9390.0,73.29,73.31,73.22,73.28,9390.0
2023-11-15 14:20:00,73.28,73.28,73.22,73.25,10430.0,73.28,73.28,73.22,73.25,10430.0
2023-11-15 14:25:00,73.23,73.27,73.21,73.21,5922.0,73.23,73.27,73.21,73.21,5922.0
2023-11-15 14:30:00,73.2,73.26,73.11,73.19,22509.0,73.2,73.26,73.11,73.19,22509.0
2023-11-15 14:35:00,73.19,73.2,73.13,73.13,48853.0,73.19,73.2,73.13,73.13,48853.0
2023-11-15 14:40:00,73.12,73.13,73.01,73.02,6298.0,73.12,73.13,73.01,73.02,6298.0
2023-11-15 14:45:00,73.03,73.03,72.91,72.91,5546.0,73.03,73.03,72.91,72.91,5546.0
2023-11-15 14:50:00,72.92,73.11,72.91,73.1,17187.0,72.92,73.11,72.91,73.1,17187.0
2023-11-15 14:55:00,73.1,73.16,73.1,73.16,10659.0,73.1,73.16,73.1,73.16,10659.0
2023-11-15 15:00:00,73.17,73.21,73.13,73.18,14005.0,73.17,73.21,73.13,73.18,14005.0
2023-11-15 15:05:00,73.17,73.18,73.13,73.15,12887.0,73.17,73.18,73.13,73.15,12887.0
2023-11-15 15:10:00,73.16,73.18,73.15,73.18,7518.0,73.16,73.18,73.15,73.18,7518.0
2023-11-15 15:15:00,73.18,73.24,73.15,73.19,16128.0,73.18,73.24,73.15,73.19,16128.0
2023-11-15 15:20:00,73.18,73.18,73.12,73.14,9825.0,73.18,73.18,73.12,73.14,9825.0
2023-11-15 15:25:00,73.14,73.25,73.13,73.24,44869.0,73.14,73.25,73.13,73.24,44869.0
2023-11-15 15:30:00,73.23,73.24,73.15,73.17,14656.0,73.23,73.24,73.15,73.17,14656.0
2023-11-15 15:35:00,73.17,73.32,73.17,73.32,19008.0,73.17,73.32,73.17,73.32,19008.0
2023-11-15 15:40:00,73.32,73.33,73.26,73.28,21188.0,73.32,73.33,73.26,73.28,21188.0
2023-11-15 15:45:00,73.28,73.32,73.19,73.2,40609.0,73.28,73.32,73.19,73.2,40609.0
2023-11-15 15:50:00,73.19,73.35,73.18,73.28,57220.0,73.19,73.35,73.18,73.28,57220.0
2023-11-15 15:55:00,73.28,73.32,73.21,73.23,174893.0,73.28,73.32,73.21,73.23,174893.0
2023-11-16 09:30:00,73.42,73.59,73.42,73.5,15155.0,73.42,73.59,73.42,73.5,15155.0
2023-11-16 09:35:00,73.37,73.71,73.36,73.7,8022.0,73.37,73.71,73.36,73.7,8022.0
2023-11-16 09:40:00,73.71,73.79,73.55,73.64,8401.0,73.71,73.79,73.55,73.64,8401.0
2023-11-16 09:45:00,73.62,73.91,73.61,73.89,9481.0,73.62,73.91,73.61,73.89,9481.0
2023-11-16 09:50:00,73.86,73.97,73.83,73.95,8677.0,73.86,73.97,73.83,73.95,8677.0
2023-11-16 09:55:00,73.97,74.1,73.88,74.06,36507.0,73.97,74.1,73.88,74.06,36507.0
2023-11-16 10:00:00,74.1,74.18,74.03,74.08,21625.0,74.1,74.18,74.03,74.08,21625.0
2023-11-16 10:05:00,74.08,74.08,73.81,73.88,13916.0,74.08,74.08,73.81,73.88,13916.0
2023-11-16 10:10:00,73.87,73.97,73.83,73.83,7415.0,73.87,73.97,73.83,73.83,7415.0
2023-11-16 10:15:00,73.82,73.97,73.82,73.96,8888.0,73.82,73.97,73.82,73.96,8888.0
2023-11-16 10:20:00,73.95,73.99,73.9,73.98,17199.0,73.95,73.99,73.9,73.98,17199.0
2023-11-16 10:25:00,73.99,74.02,73.75,73.76,11319.0,73.99,74.02,73.75,73.76,11319.0
2023-11-16 10:30:00,73.77,73.79,73.58,73.61,12566.0,73.77,73.79,73.58,73.61,12566.0
2023-11-16 10:35:00,73.59,73.75,73.5,73.75,11768.0,73.59,73.75,73.5,73.75,11768.0
2023-11-16 10:40:00,73.73,73.87,73.62,73.63,26630.0,73.73,73.87,73.62,73.63,26630.0
2023-11-16 10:45:00,73.63,73.65,73.36,73.48,11808.0,73.63,73.65,73.36,73.48,11808.0
2023-11-16 10:50:00,73.46,73.46,73.33,73.37,8058.0,73.46,73.46,73.33,73.37,8058.0
2023-11-16 10:55:00,73.39,73.46,73.27,73.28,9873.0,73.39,73.46,73.27,73.28,9873.0
2023-11-16 11:00:00,73.28,73.28,72.92,72.95,22131.0,73.28,73.28,72.92,72.95,22131.0
2023-11-16 11:05:00,72.98,72.98,72.77,72.78,11417.0,72.98,72.98,72.77,72.78,11417.0
2023-11-16 11:10:00,72.76,73.12,72.75,73.03,18913.0,72.76,73.12,72.75,73.03,18913.0
2023-11-16 11:15:00,73.02,73.1,72.94,72.97,26046.0,73.02,73.1,72.94,72.97,26046.0
2023-11-16 11:20:00,72.97,73.01,72.93,72.95,9644.0,72.97,73.01,72.93,72.95,9644.0
2023-11-16 11:25:00,72.95,72.99,72.91,72.92,10586.0,72.95,72.99,72.91,72.92,10586.0
2023-11-16 11:30:00,72.95,73.01,72.87,72.99,16893.0,72.95,73.01,72.87,72.99,16893.0
2023-11-16 11:35:00,72.97,72.99,72.87,72.96,13886.0,72.97,72.99,72.87,72.96,13886.0
2023-11-16 11:40:00,72.96,73.02,72.92,72.93,10707.0,72.96,73.02,72.92,72.93,10707.0
2023-11-16 11:45:00,72.92,72.96,72.85,72.86,7049.0,72.92,72.96,72.85,72.86,7049.0
2023-11-16 11:50:00,72.83,72.95,72.83,72.89,12928.0,72.83,72.95,72.83,72.89,12928.0
2023-11-16 11:55:00,72.89,72.93,72.81,72.81,4911.0,72.89,72.93,72.81,72.81,4911.0
2023-11-16 12:00:00,72.82,72.86,72.7,72.73,6533.0,72.82,72.86,72.7,72.73,6533.0
2023-11-16 12:05:00,72.73,72.76,72.63,72.64,14202.0,72.73,72.76,72.63,72.64,14202.0
2023-11-16 12:10:00,72.63,72.65,72.51,72.53,11859.0,72.63,72.65,72.51,72.53,11859.0
2023-11-16 12:15:00,72.53,72.61,72.52,72.58,9642.0,72.53,72.61,72.52,72.58,9642.0
2023-11-16 12:20:00,72.57,72.72,72.54,72.67,29421.0,72.57,72.72,72.54,72.67,29421.0
2023-11-16 12:25:00,72.66,72.78,72.62,72.65,9112.0,72.66,72.78,72.62,72.65,9112.0
2023-11-16 12:30:00,72.64,72.71,72.62,72.63,11166.0,72.64,72.71,72.62,72.63,11166.0
2023-11-16 12:35:00,72.61,72.61,72.5,72.57,22811.0,72.61,72.61,72.5,72.57,22811.0
2023-11-16 12:40:00,72.56,72.74,72.55,72.62,31841.0,72.56,72.74,72.55,72.62,31841.0
2023-11-16 12:45:00,72.61,72.77,72.6,72.73,18670.0,72.61,72.77,72.6,72.73,18670.0
2023-11-16 12:50:00,72.74,72.78,72.58,72.62,23430.0,72.74,72.78,72.58,72.62,23430.0
2023-11-16 12:55:00,72.65,72.7,72.64,72.66,11602.0,72.65,72.7,72.64,72.66,11602.0
2023-11-16 13:00:00,72.67,72.83,72.66,72.83,6301.0,72.67,72.83,72.66,72.83,6301.0
2023-11-16 13:05:00,72.83,72.84,72.66,72.7,34486.0,72.83,72.84,72.66,72.7,34486.0
2023-11-16 13:10:00,72.69,72.69,72.47,72.53,40023.0,72.69,72.69,72.47,72.53,40023.0
2023-11-16 13:15:00,72.55,72.77,72.5,72.73,58402.0,72.55,72.77,72.5,72.73,58402.0
2023-11-16 13:20:00,72.76,72.78,72.59,72.64,14663.0,72.76,72.78,72.59,72.64,14663.0
2023-11-16 13:25:00,72.63,72.69,72.62,72.65,7366.0,72.63,72.69,72.62,72.65,7366.0
2023-11-16 13:30:00,72.66,72.68,72.56,72.57,8758.0,72.66,72.68,72.56,72.57,8758.0
2023-11-16 13:35:00,72.59,72.63,72.56,72.6,10211.0,72.59,72.63,72.56,72.6,10211.0
2023-11-16 13:40:00,72.61,72.7,72.57,72.57,12715.0,72.61,72.7,72.57,72.57,12715.0
2023-11-16 13:45:00,72.57,72.64,72.56,72.64,11687.0,72.57,72.64,72.56,72.64,11687.0
2023-11-16 13:50:00,72.63,72.72,72.63,72.72,9193.0,72.63,72.72,72.63,72.72,9193.0
2023-11-16 13:55:00,72.72,72.76,72.7,72.72,9128.0,72.72,72.76,72.7,72.72,9128.0
2023-11-16 14:00:00,72.73,72.75,72.67,72.67,9425.0,72.73,72.75,72.67,72.67,9425.0
2023-11-16 14:05:00,72.65,72.76,72.65,72.76,11227.0,72.65,72.76,72.65,72.76,11227.0
2023-11-16 14:10:00,72.75,72.78,72.72,72.78,10878.0,72.75,72.78,72.72,72.78,10878.0
2023-11-16 14:15:00,72.77,72.85,72.77,72.82,8357.0,72.77,72.85,72.77,72.82,8357.0
2023-11-16 14:20:00,72.82,72.86,72.8,72.86,10105.0,72.82,72.86,72.8,72.86,10105.0
2023-11-16 14:25:00,72.84,72.85,72.71,72.73,17645.0,72.84,72.85,72.71,72.73,17645.0
2023-11-16 14:30:00,72.73,72.75,72.72,72.73,12935.0,72.73,72.75,72.72,72.73,12935.0
2023-11-16 14:35:00,72.74,72.75,72.66,72.67,10139.0,72.74,72.75,72.66,72.67,10139.0
2023-11-16 14:40:00,72.66,72.68,72.64,72.67,6211.0,72.66,72.68,72.64,72.67,6211.0
2023-11-16 14:45:00,72.69,72.71,72.67,72.68,8457.0,72.69,72.71,72.67,72.68,8457.0
2023-11-16 14:50:00,72.7,72.73,72.66,72.66,10066.0,72.7,72.73,72.66,72.66,10066.0
2023-11-16 14:55:00,72.67,72.71,72.64,72.67,11976.0,72.67,72.71,72.64,72.67,11976.0
2023-11-16 15:00:00,72.68,72.73,72.68,72.72,12179.0,72.68,72.73,72.68,72.72,12179.0
2023-11-16 15:05:00,72.72,72.75,72.7,72.73,10798.0,72.72,72.75,72.7,72.73,10798.0
2023-11-16 15:10:00,72.73,72.76,72.7,72.74,8848.0,72.73,72.76,72.7,72.74,8848.0
2023-11-16 15:15:00,72.75,72.83,72.71,72.81,12271.0,72.75,72.83,72.71,72.81,12271.0
2023-11-16 15:20:00,72.82,72.85,72.78,72.79,11961.0,72.82,72.85,72.78,72.79,11961.0
2023-11-16 15:25:00,72.8,72.84,72.79,72.79,8528.0,72.8,72.84,72.79,72.79,8528.0
2023-11-16 15:30:00,72.79,72.95,72.79,72.95,27538.0,72.79,72.95,72.79,72.95,27538.0
2023-11-16 15:35:00,72.96,72.99,72.91,72.93,17469.0,72.96,72.99,72.91,72.93,17469.0
2023-11-16 15:40:00,72.92,72.95,72.86,72.9,16203.0,72.92,72.95,72.86,72.9,16203.0
2023-11-16 15:45:00,72.9,72.95,72.87,72.95,29121.0,72.9,72.95,72.87,72.95,29121.0
2023-11-16 15:50:00,72.96,73.03,72.87,72.88,52316.0,72.96,73.03,72.87,72.88,52316.0
2023-11-16 15:55:00,72.88,73.24,72.88,73.21,262428.0,72.88,73.24,72.88,73.21,262428.0
2023-11-17 09:30:00,73.39,73.39,72.86,72.9,115283.0,73.39,73.39,72.86,72.9,115283.0
2023-11-17 09:35:00,72.89,72.98,72.44,72.89,17562.0,72.89,72.98,72.44,72.89,17562.0
2023-11-17 09:40:00,72.94,73.23,72.68,73.2,14690.0,72.94,73.23,72.68,73.2,14690.0
2023-11-17 09:45:00,73.25,73.37,73.11,73.25,40472.0,73.25,73.37,73.11,73.25,40472.0
2023-11-17 09:50:00,73.29,73.39,72.93,73.18,18369.0,73.29,73.39,72.93,73.18,18369.0
2023-11-17 09:55:00,73.17,73.17,72.93,72.93,21199.0,73.17,73.17,72.93,72.93,21199.0
2023-11-17 10:00:00,72.93,73.15,72.93,73.1,8209.0,72.93,73.15,72.93,73.1,8209.0
2023-11-17 10:05:00,73.08,73.13,72.99,73.09,9585.0,73.08,73.13,72.99,73.09,9585.0
2023-11-17 10:10:00,73.08,73.14,73.03,73.04,8461.0,73.08,73.14,73.03,73.04,8461.0
2023-11-17 10:15:00,73.03,73.04,72.77,72.77,11575.0,73.03,73.04,72.77,72.77,11575.0
2023-11-17 10:20:00,72.75,72.8,72.72,72.75,8567.0,72.75,72.8,72.72,72.75,8567.0
2023-11-17 10:25:00,72.77,72.79,72.63,72.68,8422.0,72.77,72.79,72.63,72.68,8422.0
2023-11-17 10:30:00,72.67,72.76,72.64,72.75,6884.0,72.67,72.76,72.64,72.75,6884.0
2023-11-17 10:35:00,72.76,72.85,72.68,72.84,11646.0,72.76,72.85,72.68,72.84,11646.0
2023-11-17 10:40:00,72.84,72.91,72.79,72.89,7835.0,72.84,72.91,72.79,72.89,7835.0
2023-11-17 10:45:00,72.88,72.98,72.84,72.84,6229.0,72.88,72.98,72.84,72.84,6229.0
2023-11-17 10:50:00,72.85,72.88,72.81,72.86,4499.0,72.85,72.88,72.81,72.86,4499.0
2023-11-17 10:55:00,72.88,72.91,72.83,72.83,7753.0,72.88,72.91,72.83,72.83,7753.0
2023-11-17 11:00:00,72.84,72.88,72.82,72.88,5371.0,72.84,72.88,72.82,72.88,5371.0
2023-11-17 11:05:00,72.88,72.94,72.82,72.92,11718.0,72.88,72.94,72.82,72.92,11718.0
2023-11-17 11:10:00,72.92,72.94,72.87,72.93,6691.0,72.92,72.94,72.87,72.93,6691.0
2023-11-17 11:15:00,72.92,72.92,72.83,72.84,4837.0,72.92,72.92,72.83,72.84,4837.0
2023-11-17 11:20:00,72.83,72.88,72.77,72.77,4890.0,72.83,72.88,72.77,72.77,4890.0
2023-11-17 11:25:00,72.78,72.83,72.78,72.8,3264.0,72.78,72.83,72.78,72.8,3264.0
2023-11-17 11:30:00,72.8,72.8,72.74,72.76,7107.0,72.8,72.8,72.74,72.76,7107.0
2023-11-17 11:35:00,72.77,72.82,72.77,72.78,5365.0,72.77,72.82,72.77,72.78,5365.0
2023-11-17 11:40:00,72.77,72.81,72.7,72.71,3653.0,72.77,72.81,72.7,72.71,3653.0
2023-11-17 11:45:00,72.7,72.74,72.65,72.69,2490.0,72.7,72.74,72.65,72.69,2490.0
2023-11-17 11:50:00,72.71,72.75,72.7,72.74,2722.0,72.71,72.75,72.7,72.74,2722.0
2023-11-17 11:55:00,72.73,72.82,72.73,72.8,2676.0,72.73,72.82,72.73,72.8,2676.0
2023-11-17 12:00:00,72.8,72.86,72.8,72.81,5117.0,72.8,72.86,72.8,72.81,5117.0
2023-11-17 12:05:00,72.81,72.81,72.72,72.75,4642.0,72.81,72.81,72.72,72.75,4642.0
2023-11-17 12:10:00,72.75,72.76,72.62,72.65,8842.0,72.75,72.76,72.62,72.65,8842.0
2023-11-17 12:15:00,72.63,72.67,72.57,72.57,5066.0,72.63,72.67,72.57,72.57,5066.0
2023-11-17 12:20:00,72.56,72.6,72.54,72.6,2465.0,72.56,72.6,72.54,72.6,2465.0
2023-11-17 12:25:00,72.6,72.6,72.56,72.56,3245.0,72.6,72.6,72.56,72.56,3245.0
2023-11-17 12:30:00,72.56,72.59,72.5,72.5,8306.0,72.56,72.59,72.5,72.5,8306.0
2023-11-17 12:35:00,72.52,72.69,72.52,72.69,6117.0,72.52,72.69,72.52,72.69,6117.0
2023-11-17 12:40:00,72.71,72.74,72.69,72.7,6995.0,72.71,72.74,72.69,72.7,6995.0
2023-11-17 12:45:00,72.67,72.68,72.62,72.62,2929.0,72.67,72.68,72.62,72.62,2929.0
2023-11-17 12:50:00,72.6,72.61,72.52,72.52,4689.0,72.6,72.61,72.52,72.52,4689.0
2023-11-17 12:55:00,72.5,72.52,72.47,72.48,5216.0,72.5,72.52,72.47,72.48,5216.0
2023-11-17 13:00:00,72.48,72.48,72.34,72.34,4572.0,72.48,72.48,72.34,72.34,4572.0
2023-11-17 13:05:00,72.34,72.39,72.33,72.35,4234.0,72.34,72.39,72.33,72.35,4234.0
2023-11-17 13:10:00,72.36,72.36,72.27,72.3,3376.0,72.36,72.36,72.27,72.3,3376.0
2023-11-17 13:15:00,72.29,72.38,72.29,72.37,6465.0,72.29,72.38,72.29,72.37,6465.0
2023-11-17 13:20:00,72.4,72.45,72.4,72.45,2612.0,72.4,72.45,72.4,72.45,2612.0
2023-11-17 13:25:00,72.46,72.5,72.45,72.45,2993.0,72.46,72.5,72.45,72.45,2993.0
2023-11-17 13:30:00,72.47,72.52,72.47,72.51,4535.0,72.47,72.52,72.47,72.51,4535.0
2023-11-17 13:35:00,72.5,72.53,72.48,72.53,6209.0,72.5,72.53,72.48,72.53,6209.0
2023-11-17 13:40:00,72.52,72.58,72.51,72.53,5865.0,72.52,72.58,72.51,72.53,5865.0
2023-11-17 13:45:00,72.54,72.55,72.48,72.48,2591.0,72.54,72.55,72.48,72.48,2591.0
2023-11-17 13:50:00,72.47,72.56,72.47,72.56,3361.0,72.47,72.56,72.47,72.56,3361.0
2023-11-17 13:55:00,72.57,72.64,72.55,72.61,9387.0,72.57,72.64,72.55,72.61,9387.0
2023-11-17 14:00:00,72.59,72.59,72.52,72.52,4669.0,72.59,72.59,72.52,72.52,4669.0
2023-11-17 14:05:00,72.51,72.51,72.43,72.45,2601.0,72.51,72.51,72.43,72.45,2601.0
2023-11-17 14:10:00,72.46,72.63,72.46,72.58,21855.0,72.46,72.63,72.46,72.58,21855.0
2023-11-17 14:15:00,72.57,72.58,72.5,72.5,12445.0,72.57,72.58,72.5,72.5,12445.0
2023-11-17 14:20:00,72.5,72.51,72.44,72.47,6615.0,72.5,72.51,72.44,72.47,6615.0
2023-11-17 14:25:00,72.47,72.47,72.4,72.41,6512.0,72.47,72.47,72.4,72.41,6512.0
2023-11-17 14:30:00,72.41,72.41,72.34,72.35,5135.0,72.41,72.41,72.34,72.35,5135.0
2023-11-17 14:35:00,72.35,72.38,72.33,72.36,7966.0,72.35,72.38,72.33,72.36,7966.0
2023-11-17 14:40:00,72.37,72.39,72.33,72.37,8187.0,72.37,72.39,72.33,72.37,8187.0
2023-11-17 14:45:00,72.38,72.47,72.34,72.47,9465.0,72.38,72.47,72.34,72.47,9465.0
2023-11-17 14:50:00,72.46,72.47,72.42,72.45,6212.0,72.46,72.47,72.42,72.45,6212.0
2023-11-17 14:55:00,72.45,72.51,72.42,72.51,15984.0,72.45,72.51,72.42,72.51,15984.0
2023-11-17 15:00:00,72.52,72.55,72.5,72.51,10242.0,72.52,72.55,72.5,72.51,10242.0
2023-11-17 15:05:00,72.53,72.58,72.51,72.56,9575.0,72.53,72.58,72.51,72.56,9575.0
2023-11-17 15:10:00,72.54,72.54,72.44,72.44,6480.0,72.54,72.54,72.44,72.44,6480.0
2023-11-17 15:15:00,72.44,72.47,72.44,72.47,6751.0,72.44,72.47,72.44,72.47,6751.0
2023-11-17 15:20:00,72.45,72.46,72.4,72.43,8279.0,72.45,72.46,72.4,72.43,8279.0
2023-11-17 15:25:00,72.42,72.53,72.41,72.52,14151.0,72.42,72.53,72.41,72.52,14151.0
2023-11-17 15:30:00,72.52,72.53,72.39,72.39,16533.0,72.52,72.53,72.39,72.39,16533.0
2023-11-17 15:35:00,72.39,72.41,72.35,72.4,10687.0,72.39,72.41,72.35,72.4,10687.0
2023-11-17 15:40:00,72.38,72.49,72.36,72.42,23994.0,72.38,72.49,72.36,72.42,23994.0
2023-11-17 15:45:00,72.42,72.5,72.41,72.42,28030.0,72.42,72.5,72.41,72.42,28030.0
2023-11-17 15:50:00,72.42,72.47,72.34,72.37,68287.0,72.42,72.47,72.34,72.37,68287.0
2023-11-17 15:55:00,72.37,72.61,72.37,72.61,228566.0,72.37,72.61,72.37,72.61,228566.0
2023-11-20 09:30:00,72.51,72.59,72.26,72.33,42703.0,72.51,72.59,72.26,72.33,42703.0
2023-11-20 09:35:00,72.31,72.62,72.24,72.45,9272.0,72.31,72.62,72.24,72.45,9272.0
2023-11-20 09:40:00,72.41,72.44,72.34,72.38,2616.0,72.41,72.44,72.34,72.38,2616.0
2023-11-20 09:45:00,72.4,72.46,72.26,72.26,5717.0,72.4,72.46,72.26,72.26,5717.0
2023-11-20 09:50:00,72.24,72.29,72.17,72.21,2535.0,72.24,72.29,72.17,72.21,2535.0
2023-11-20 09:55:00,72.23,72.4,72.22,72.4,9045.0,72.23,72.4,72.22,72.4,9045.0
2023-11-20 10:00:00,72.42,72.47,72.38,72.41,5498.0,72.42,72.47,72.38,72.41,5498.0
2023-11-20 10:05:00,72.41,72.59,72.39,72.54,5315.0,72.41,72.59,72.39,72.54,5315.0
2023-11-20 10:10:00,72.51,72.53,72.46,72.48,3027.0,72.51,72.53,72.46,72.48,3027.0
2023-11-20 10:15:00,72.49,72.65,72.41,72.64,33158.0,72.49,72.65,72.41,72.64,33158.0
2023-11-20 10:20:00,72.65,72.71,72.54,72.59,11855.0,72.65,72.71,72.54,72.59,11855.0
2023-11-20 10:25:00,72.59,72.61,72.54,72.54,3169.0,72.59,72.61,72.54,72.54,3169.0
2023-11-20 10:30:00,72.52,72.59,72.5,72.52,14087.0,72.52,72.59,72.5,72.52,14087.0
2023-11-20 10:35:00,72.5,72.58,72.5,72.52,11267.0,72.5,72.58,72.5,72.52,11267.0
2023-11-20 10:40:00,72.53,72.68,72.51,72.67,8861.0,72.53,72.68,72.51,72.67,8861.0
2023-11-20 10:45:00,72.67,72.69,72.61,72.61,5822.0,72.67,72.69,72.61,72.61,5822.0
2023-11-20 10:50:00,72.59,72.67,72.56,72.56,6967.0,72.59,72.67,72.56,72.56,6967.0
2023-11-20 10:55:00,72.56,72.57,72.47,72.52,8015.0,72.56,72.57,72.47,72.52,8015.0
2023-11-20 11:00:00,72.53,72.56,72.46,72.51,7634.0,72.53,72.56,72.46,72.51,7634.0
2023-11-20 11:05:00,72.49,72.49,72.44,72.49,5518.0,72.49,72.49,72.44,72.49,5518.0
2023-11-20 11:10:00,72.47,72.62,72.47,72.57,5978.0,72.47,72.62,72.47,72.57,5978.0
2023-11-20 11:15:00,72.56,72.58,72.53,72.55,4843.0,72.56,72.58,72.53,72.55,4843.0
2023-11-20 11:20:00,72.55,72.62,72.52,72.62,26044.0,72.55,72.62,72.52,72.62,26044.0
2023-11-20 11:25:00,72.61,72.66,72.56,72.58,7508.0,72.61,72.66,72.56,72.58,7508.0
2023-11-20 11:30:00,72.57,72.59,72.48,72.51,9914.0,72.57,72.59,72.48,72.51,9914.0
2023-11-20 11:35:00,72.51,72.52,72.45,72.47,14620.0,72.51,72.52,72.45,72.47,14620.0
2023-11-20 11:40:00,72.47,72.5,72.35,72.36,7451.0,72.47,72.5,72.35,72.36,7451.0
2023-11-20 11:45:00,72.36,72.41,72.36,72.36,3300.0,72.36,72.41,72.36,72.36,3300.0
2023-11-20 11:50:00,72.37,72.41,72.35,72.41,6527.0,72.37,72.41,72.35,72.41,6527.0
2023-11-20 11:55:00,72.41,72.45,72.41,72.43,5116.0,72.41,72.45,72.41,72.43,5116.0
2023-11-20 12:00:00,72.42,72.45,72.35,72.35,4842.0,72.42,72.45,72.35,72.35,4842.0
2023-11-20 12:05:00,72.36,72.42,72.33,72.4,10385.0,72.36,72.42,72.33,72.4,10385.0
2023-11-20 12:10:00,72.38,72.38,72.33,72.34,5659.0,72.38,72.38,72.33,72.34,5659.0
2023-11-20 12:15:00,72.33,72.38,72.31,72.38,6014.0,72.33,72.38,72.31,72.38,6014.0
2023-11-20 12:20:00,72.38,72.5,72.26,72.46,22556.0,72.38,72.5,72.26,72.46,22556.0
2023-11-20 12:25:00,72.45,72.49,72.44,72.47,2797.0,72.45,72.49,72.44,72.47,2797.0
2023-11-20 12:30:00,72.46,72.51,72.45,72.5,12605.0,72.46,72.51,72.45,72.5,12605.0
2023-11-20 12:35:00,72.5,72.5,72.38,72.38,20922.0,72.5,72.5,72.38,72.38,20922.0
2023-11-20 12:40:00,72.36,72.4,72.26,72.28,8787.0,72.36,72.4,72.26,72.28,8787.0
2023-11-20 12:45:00,72.28,72.35,72.2,72.28,7347.0,72.28,72.35,72.2,72.28,7347.0
2023-11-20 12:50:00,72.29,72.34,72.27,72.29,4603.0,72.29,72.34,72.27,72.29,4603.0
2023-11-20 12:55:00,72.29,72.38,72.28,72.37,4651.0,72.29,72.38,72.28,72.37,4651.0
2023-11-20 13:00:00,72.38,72.45,72.37,72.4,14312.0,72.38,72.45,72.37,72.4,14312.0
2023-11-20 13:05:00,72.39,72.41,72.34,72.36,4411.0,72.39,72.41,72.34,72.36,4411.0
2023-11-20 13:10:00,72.36,72.49,72.35,72.49,8002.0,72.36,72.49,72.35,72.49,8002.0
2023-11-20 13:15:00,72.49,72.5,72.41,72.43,8198.0,72.49,72.5,72.41,72.43,8198.0
2023-11-20 13:20:00,72.41,72.43,72.38,72.42,6713.0,72.41,72.43,72.38,72.42,6713.0
2023-11-20 13:25:00,72.41,72.46,72.41,72.45,5305.0,72.41,72.46,72.41,72.45,5305.0
2023-11-20 13:30:00,72.46,72.5,72.46,72.49,5170.0,72.46,72.5,72.46,72.49,5170.0
2023-11-20 13:35:00,72.5,72.65,72.48,72.64,29512.0,72.5,72.65,72.48,72.64,29512.0
2023-11-20 13:40:00,72.62,72.69,72.59,72.69,4748.0,72.62,72.69,72.59,72.69,4748.0
2023-11-20 13:45:00,72.67,72.74,72.65,72.73,3478.0,72.67,72.74,72.65,72.73,3478.0
2023-11-20 13:50:00,72.74,72.79,72.73,72.74,5901.0,72.74,72.79,72.73,72.74,5901.0
2023-11-20 13:55:00,72.75,72.83,72.75,72.81,7067.0,72.75,72.83,72.75,72.81,7067.0
2023-11-20 14:00:00,72.78,72.82,72.75,72.76,5019.0,72.78,72.82,72.75,72.76,5019.0
2023-11-20 14:05:00,72.74,72.74,72.67,72.67,3796.0,72.74,72.74,72.67,72.67,3796.0
2023-11-20 14:10:00,72.69,72.71,72.64,72.71,8752.0,72.69,72.71,72.64,72.71,8752.0
2023-11-20 14:15:00,72.71,72.72,72.63,72.65,7483.0,72.71,72.72,72.63,72.65,7483.0
2023-11-20 14:20:00,72.65,72.66,72.64,72.65,9248.0,72.65,72.66,72.64,72.65,9248.0
2023-11-20 14:25:00,72.66,72.66,72.48,72.48,15801.0,72.66,72.66,72.48,72.48,15801.0
2023-11-20 14:30:00,72.47,72.56,72.47,72.55,15943.0,72.47,72.56,72.47,72.55,15943.0
2023-11-20 14:35:00,72.55,72.55,72.48,72.5,14620.0,72.55,72.55,72.48,72.5,14620.0
2023-11-20 14:40:00,72.5,72.54,72.49,72.52,14226.0,72.5,72.54,72.49,72.52,14226.0
2023-11-20 14:45:00,72.51,72.53,72.49,72.51,18352.0,72.51,72.53,72.49,72.51,18352.0
2023-11-20 14:50:00,72.51,72.55,72.48,72.52,12810.0,72.51,72.55,72.48,72.52,12810.0
2023-11-20 14:55:00,72.52,72.56,72.51,72.54,13683.0,72.52,72.56,72.51,72.54,13683.0
2023-11-20 15:00:00,72.54,72.64,72.54,72.64,11174.0,72.54,72.64,72.54,72.64,11174.0
2023-11-20 15:05:00,72.64,72.84,72.64,72.84,9603.0,72.64,72.84,72.64,72.84,9603.0
2023-11-20 15:10:00,72.84,72.96,72.82,72.95,12395.0,72.84,72.96,72.82,72.95,12395.0
2023-11-20 15:15:00,72.95,72.96,72.89,72.91,14766.0,72.95,72.96,72.89,72.91,14766.0
2023-11-20 15:20:00,72.9,72.91,72.85,72.9,8426.0,72.9,72.91,72.85,72.9,8426.0
2023-11-20 15:25:00,72.89,73.0,72.89,72.96,8137.0,72.89,73.0,72.89,72.96,8137.0
2023-11-20 15:30:00,72.95,72.95,72.87,72.92,15161.0,72.95,72.95,72.87,72.92,15161.0
2023-11-20 15:35:00,72.92,72.92,72.86,72.92,7162.0,72.92,72.92,72.86,72.92,7162.0
2023-11-20 15:40:00,72.92,72.96,72.8,72.87,43177.0,72.92,72.96,72.8,72.87,43177.0
2023-11-20 15:45:00,72.86,72.86,72.74,72.77,22633.0,72.86,72.86,72.74,72.77,22633.0
2023-11-20 15:50:00,72.77,72.8,72.68,72.7,40255.0,72.77,72.8,72.68,72.7,40255.0
2023-11-20 15:55:00,72.7,72.82,72.65,72.76,101221.0,72.7,72.82,72.65,72.76,101221.0
2023-11-21 09:30:00,73.03,73.17,72.79,72.82,20248.0,73.03,73.17,72.79,72.82,20248.0
2023-11-21 09:35:00,72.67,72.7,72.48,72.5,5251.0,72.67,72.7,72.48,72.5,5251.0
2023-11-21 09:40:00,72.49,72.6,72.37,72.37,5575.0,72.49,72.6,72.37,72.37,5575.0
2023-11-21 09:45:00,72.4,72.63,72.3,72.55,6421.0,72.4,72.63,72.3,72.55,6421.0
2023-11-21 09:50:00,72.57,72.65,72.41,72.52,10265.0,72.57,72.65,72.41,72.52,10265.0
2023-11-21 09:55:00,72.53,72.67,72.49,72.64,18353.0,72.53,72.67,72.49,72.64,18353.0
2023-11-21 10:00:00,72.66,72.76,72.54,72.55,22285.0,72.66,72.76,72.54,72.55,22285.0
2023-11-21 10:05:00,72.55,72.61,72.48,72.6,12007.0,72.55,72.61,72.48,72.6,12007.0
2023-11-21 10:10:00,72.62,72.62,72.54,72.61,5757.0,72.62,72.62,72.54,72.61,5757.0
2023-11-21 10:15:00,72.62,72.74,72.6,72.73,12683.0,72.62,72.74,72.6,72.73,12683.0
2023-11-21 10:20:00,72.73,72.94,72.72,72.9,73927.0,72.73,72.94,72.72,72.9,73927.0
2023-11-21 10:25:00,72.91,73.23,72.9,73.2,10279.0,72.91,73.23,72.9,73.2,10279.0
2023-11-21 10:30:00,73.24,73.24,73.12,73.23,19037.0,73.24,73.24,73.12,73.23,19037.0
2023-11-21 10:35:00,73.25,73.34,73.18,73.31,10053.0,73.25,73.34,73.18,73.31,10053.0
2023-11-21 10:40:00,73.29,73.37,73.28,73.28,10179.0,73.29,73.37,73.28,73.28,10179.0
2023-11-21 10:45:00,73.27,73.36,73.25,73.31,15549.0,73.27,73.36,73.25,73.31,15549.0
2023-11-21 10:50:00,73.3,73.44,73.3,73.42,7310.0,73.3,73.44,73.3,73.42,7310.0
2023-11-21 10:55:00,73.45,73.5,73.38,73.44,15156.0,73.45,73.5,73.38,73.44,15156.0
2023-11-21 11:00:00,73.44,73.49,73.4,73.49,10751.0,73.44,73.49,73.4,73.49,10751.0
2023-11-21 11:05:00,73.5,73.55,73.38,73.4,9932.0,73.5,73.55,73.38,73.4,9932.0
2023-11-21 11:10:00,73.45,73.45,73.31,73.34,6383.0,73.45,73.45,73.31,73.34,6383.0
2023-11-21 11:15:00,73.33,73.39,73.28,73.32,5704.0,73.33,73.39,73.28,73.32,5704.0
2023-11-21 11:20:00,73.3,73.33,73.28,73.32,4749.0,73.3,73.33,73.28,73.32,4749.0
2023-11-21 11:25:00,73.31,73.38,73.31,73.34,8756.0,73.31,73.38,73.31,73.34,8756.0
2023-11-21 11:30:00,73.34,73.37,73.26,73.35,12987.0,73.34,73.37,73.26,73.35,12987.0
2023-11-21 11:35:00,73.36,73.5,73.35,73.44,11152.0,73.36,73.5,73.35,73.44,11152.0
2023-11-21 11:40:00,73.47,73.48,73.36,73.43,8896.0,73.47,73.48,73.36,73.43,8896.0
2023-11-21 11:45:00,73.43,73.54,73.37,73.39,14970.0,73.43,73.54,73.37,73.39,14970.0
2023-11-21 11:50:00,73.4,73.43,73.34,73.41,6021.0,73.4,73.43,73.34,73.41,6021.0
2023-11-21 11:55:00,73.42,73.57,73.42,73.56,7504.0,73.42,73.57,73.42,73.56,7504.0
2023-11-21 12:00:00,73.57,73.59,73.55,73.59,5455.0,73.57,73.59,73.55,73.59,5455.0
2023-11-21 12:05:00,73.59,73.64,73.57,73.62,7875.0,73.59,73.64,73.57,73.62,7875.0
2023-11-21 12:10:00,73.63,73.66,73.61,73.65,4833.0,73.63,73.66,73.61,73.65,4833.0
2023-11-21 12:15:00,73.66,73.72,73.61,73.61,8521.0,73.66,73.72,73.61,73.61,8521.0
2023-11-21 12:20:00,73.6,73.66,73.6,73.64,8025.0,73.6,73.66,73.6,73.64,8025.0
2023-11-21 12:25:00,73.65,73.65,73.59,73.62,4530.0,73.65,73.65,73.59,73.62,4530.0
2023-11-21 12:30:00,73.64,73.64,73.57,73.59,7221.0,73.64,73.64,73.57,73.59,7221.0
2023-11-21 12:35:00,73.59,73.6,73.56,73.59,5174.0,73.59,73.6,73.56,73.59,5174.0
2023-11-21 12:40:00,73.59,73.59,73.52,73.56,3938.0,73.59,73.59,73.52,73.56,3938.0
2023-11-21 12:45:00,73.57,73.59,73.55,73.58,5525.0,73.57,73.59,73.55,73.58,5525.0
2023-11-21 12:50:00,73.59,73.6,73.53,73.53,3938.0,73.59,73.6,73.53,73.53,3938.0
2023-11-21 12:55:00,73.53,73.57,73.53,73.55,5366.0,73.53,73.57,73.53,73.55,5366.0
2023-11-21 13:00:00,73.55,73.61,73.51,73.59,9807.0,73.55,73.61,73.51,73.59,9807.0
2023-11-21 13:05:00,73.61,73.63,73.55,73.6,9223.0,73.61,73.63,73.55,73.6,9223.0
2023-11-21 13:10:00,73.59,73.59,73.54,73.57,7759.0,73.59,73.59,73.54,73.57,7759.0
2023-11-21 13:15:00,73.56,73.61,73.55,73.6,11723.0,73.56,73.61,73.55,73.6,11723.0
2023-11-21 13:20:00,73.6,73.79,73.6,73.75,12441.0,73.6,73.79,73.6,73.75,12441.0
2023-11-21 13:25:00,73.75,73.84,73.75,73.82,11650.0,73.75,73.84,73.75,73.82,11650.0
2023-11-21 13:30:00,73.81,73.84,73.79,73.8,11235.0,73.81,73.84,73.79,73.8,11235.0
2023-11-21 13:35:00,73.8,73.86,73.78,73.81,9137.0,73.8,73.86,73.78,73.81,9137.0
2023-11-21 13:40:00,73.82,73.86,73.8,73.86,7442.0,73.82,73.86,73.8,73.86,7442.0
2023-11-21 13:45:00,73.85,73.87,73.78,73.8,10209.0,73.85,73.87,73.78,73.8,10209.0
2023-11-21 13:50:00,73.81,73.89,73.79,73.85,9961.0,73.81,73.89,73.79,73.85,9961.0
2023-11-21 13:55:00,73.84,73.85,73.74,73.74,9291.0,73.84,73.85,73.74,73.74,9291.0
2023-11-21 14:00:00,73.75,73.81,73.72,73.79,9158.0,73.75,73.81,73.72,73.79,9158.0
2023-11-21 14:05:00,73.79,73.85,73.77,73.83,8323.0,73.79,73.85,73.77,73.83,8323.0
2023-11-21 14:10:00,73.82,73.82,73.73,73.73,8322.0,73.82,73.82,73.73,73.73,8322.0
2023-11-21 14:15:00,73.71,73.76,73.67,73.76,10118.0,73.71,73.76,73.67,73.76,10118.0
2023-11-21 14:20:00,73.77,73.77,73.72,73.75,8701.0,73.77,73.77,73.72,73.75,8701.0
2023-11-21 14:25:00,73.75,73.77,73.72,73.74,9290.0,73.75,73.77,73.72,73.74,9290.0
2023-11-21 14:30:00,73.75,73.75,73.64,73.67,8716.0,73.75,73.75,73.64,73.67,8716.0
2023-11-21 14:35:00,73.66,73.67,73.63,73.65,7469.0,73.66,73.67,73.63,73.65,7469.0
2023-11-21 14:40:00,73.63,73.63,73.53,73.53,7153.0,73.63,73.63,73.53,73.53,7153.0
2023-11-21 14:45:00,73.56,73.6,73.56,73.6,9055.0,73.56,73.6,73.56,73.6,9055.0
2023-11-21 14:50:00,73.6,73.62,73.47,73.48,39120.0,73.6,73.62,73.47,73.48,39120.0
2023-11-21 14:55:00,73.49,73.53,73.46,73.51,8600.0,73.49,73.53,73.46,73.51,8600.0
2023-11-21 15:00:00,73.51,73.53,73.46,73.5,7137.0,73.51,73.53,73.46,73.5,7137.0
2023-11-21 15:05:00,73.51,73.55,73.46,73.53,15513.0,73.51,73.55,73.46,73.53,15513.0
2023-11-21 15:10:00,73.53,73.67,73.53,73.57,10983.0,73.53,73.67,73.53,73.57,10983.0
2023-11-21 15:15:00,73.59,73.62,73.57,73.57,10478.0,73.59,73.62,73.57,73.57,10478.0
2023-11-21 15:20:00,73.58,73.59,73.53,73.59,16555.0,73.58,73.59,73.53,73.59,16555.0
2023-11-21 15:25:00,73.59,73.6,73.52,73.52,14369.0,73.59,73.6,73.52,73.52,14369.0
2023-11-21 15:30:00,73.53,73.53,73.44,73.5,18188.0,73.53,73.53,73.44,73.5,18188.0
2023-11-21 15:35:00,73.49,73.53,73.44,73.47,14494.0,73.49,73.53,73.44,73.47,14494.0
2023-11-21 15:40:00,73.46,73.5,73.45,73.48,14330.0,73.46,73.5,73.45,73.48,14330.0
2023-11-21 15:45:00,73.48,73.51,73.42,73.48,19529.0,73.48,73.51,73.42,73.48,19529.0
2023-11-21 15:50:00,73.49,73.57,73.42,73.55,60064.0,73.49,73.57,73.42,73.55,60064.0
2023-11-21 15:55:00,73.56,73.73,73.51,73.69,230588.0,73.56,73.73,73.51,73.69,230588.0
2023-11-22 09:30:00,73.84,74.15,73.82,74.0,28507.0,73.84,74.15,73.82,74.0,28507.0
2023-11-22 09:35:00,74.04,74.13,74.0,74.13,1306.0,74.04,74.13,74.0,74.13,1306.0
2023-11-22 09:40:00,74.14,74.21,74.06,74.14,6040.0,74.14,74.21,74.06,74.14,6040.0
2023-11-22 09:45:00,74.12,74.16,74.05,74.05,4666.0,74.12,74.16,74.05,74.05,4666.0
2023-11-22 09:50:00,74.06,74.18,74.06,74.12,8518.0,74.06,74.18,74.06,74.12,8518.0
2023-11-22 09:55:00,74.13,74.32,74.12,74.32,5480.0,74.13,74.32,74.12,74.32,5480.0
2023-11-22 10:00:00,74.3,74.35,74.21,74.35,7312.0,74.3,74.35,74.21,74.35,7312.0
2023-11-22 10:05:00,74.29,74.33,74.22,74.25,5700.0,74.29,74.33,74.22,74.25,5700.0
2023-11-22 10:10:00,74.26,74.28,74.17,74.26,7167.0,74.26,74.28,74.17,74.26,7167.0
2023-11-22 10:15:00,74.25,74.29,74.23,74.27,5862.0,74.25,74.29,74.23,74.27,5862.0
2023-11-22 10:20:00,74.27,74.28,73.96,73.99,25097.0,74.27,74.28,73.96,73.99,25097.0
2023-11-22 10:25:00,74.01,74.07,73.97,74.06,7460.0,74.01,74.07,73.97,74.06,7460.0
2023-11-22 10:30:00,74.08,74.22,74.06,74.15,5713.0,74.08,74.22,74.06,74.15,5713.0
2023-11-22 10:35:00,74.13,74.13,74.03,74.07,5649.0,74.13,74.13,74.03,74.07,5649.0
2023-11-22 10:40:00,74.06,74.11,74.01,74.1,3787.0,74.06,74.11,74.01,74.1,3787.0
2023-11-22 10:45:00,74.07,74.13,74.06,74.1,5558.0,74.07,74.13,74.06,74.1,5558.0
2023-11-22 10:50:00,74.09,74.12,74.0,74.04,11398.0,74.09,74.12,74.0,74.04,11398.0
2023-11-22 10:55:00,74.03,74.03,73.97,74.0,5240.0,74.03,74.03,73.97,74.0,5240.0
2023-11-22 11:00:00,74.0,74.01,73.95,73.97,4947.0,74.0,74.01,73.95,73.97,4947.0
2023-11-22 11:05:00,73.97,74.03,73.92,73.97,7973.0,73.97,74.03,73.92,73.97,7973.0
2023-11-22 11:10:00,73.99,74.07,73.98,74.07,4600.0,73.99,74.07,73.98,74.07,4600.0
2023-11-22 11:15:00,74.06,74.14,74.04,74.11,9003.0,74.06,74.14,74.04,74.11,9003.0
2023-11-22 11:20:00,74.13,74.14,74.1,74.13,4494.0,74.13,74.14,74.1,74.13,4494.0
2023-11-22 11:25:00,74.12,74.14,74.1,74.13,4421.0,74.12,74.14,74.1,74.13,4421.0
2023-11-22 11:30:00,74.13,74.18,74.11,74.17,9408.0,74.13,74.18,74.11,74.17,9408.0
2023-11-22 11:35:00,74.17,74.21,74.06,74.06,11752.0,74.17,74.21,74.06,74.06,11752.0
2023-11-22 11:40:00,74.08,74.14,74.03,74.14,5205.0,74.08,74.14,74.03,74.14,5205.0
2023-11-22 11:45:00,74.14,74.19,74.13,74.16,5197.0,74.14,74.19,74.13,74.16,5197.0
2023-11-22 11:50:00,74.15,74.19,74.13,74.19,6489.0,74.15,74.19,74.13,74.19,6489.0
2023-11-22 11:55:00,74.2,74.29,74.17,74.25,9389.0,74.2,74.29,74.17,74.25,9389.0
2023-11-22 12:00:00,74.23,74.29,74.23,74.28,3307.0,74.23,74.29,74.23,74.28,3307.0
2023-11-22 12:05:00,74.29,74.32,74.23,74.23,7200.0,74.29,74.32,74.23,74.23,7200.0
2023-11-22 12:10:00,74.24,74.26,74.13,74.15,9264.0,74.24,74.26,74.13,74.15,9264.0
2023-11-22 12:15:00,74.15,74.19,74.11,74.18,6037.0,74.15,74.19,74.11,74.18,6037.0
2023-11-22 12:20:00,74.19,74.22,74.17,74.2,4652.0,74.19,74.22,74.17,74.2,4652.0
2023-11-22 12:25:00,74.19,74.21,74.12,74.14,5445.0,74.19,74.21,74.12,74.14,5445.0
2023-11-22 12:30:00,74.14,74.17,74.12,74.16,9156.0,74.14,74.17,74.12,74.16,9156.0
2023-11-22 12:35:00,74.15,74.15,74.05,74.08,11619.0,74.15,74.15,74.05,74.08,11619.0
2023-11-22 12:40:00,74.09,74.09,74.03,74.04,3056.0,74.09,74.09,74.03,74.04,3056.0
2023-11-22 12:45:00,74.04,74.09,74.02,74.08,4010.0,74.04,74.09,74.02,74.08,4010.0
2023-11-22 12:50:00,74.08,74.16,74.08,74.16,4552.0,74.08,74.16,74.08,74.16,4552.0
2023-11-22 12:55:00,74.16,74.21,74.14,74.2,9167.0,74.16,74.21,74.14,74.2,9167.0
2023-11-22 13:00:00,74.21,74.22,74.15,74.17,3982.0,74.21,74.22,74.15,74.17,3982.0
2023-11-22 13:05:00,74.17,74.22,74.17,74.2,7602.0,74.17,74.22,74.17,74.2,7602.0
2023-11-22 13:10:00,74.22,74.23,74.2,74.21,4986.0,74.22,74.23,74.2,74.21,4986.0
2023-11-22 13:15:00,74.21,74.23,74.2,74.21,4389.0,74.21,74.23,74.2,74.21,4389.0
2023-11-22 13:20:00,74.23,74.23,74.2,74.23,6223.0,74.23,74.23,74.2,74.23,6223.0
2023-11-22 13:25:00,74.23,74.23,74.18,74.21,6450.0,74.23,74.23,74.18,74.21,6450.0
2023-11-22 13:30:00,74.2,74.25,74.2,74.24,8417.0,74.2,74.25,74.2,74.24,8417.0
2023-11-22 13:35:00,74.25,74.26,74.21,74.22,5041.0,74.25,74.26,74.21,74.22,5041.0
2023-11-22 13:40:00,74.21,74.27,74.21,74.27,3983.0,74.21,74.27,74.21,74.27,3983.0
2023-11-22 13:45:00,74.27,74.27,74.23,74.26,6144.0,74.27,74.27,74.23,74.26,6144.0
2023-11-22 13:50:00,74.26,74.27,74.22,74.22,8517.0,74.26,74.27,74.22,74.22,8517.0
2023-11-22 13:55:00,74.23,74.28,74.2,74.23,12763.0,74.23,74.28,74.2,74.23,12763.0
2023-11-22 14:00:00,74.23,74.27,74.17,74.23,40103.0,74.23,74.27,74.17,74.23,40103.0
2023-11-22 14:05:00,74.23,74.28,74.2,74.25,7931.0,74.23,74.28,74.2,74.25,7931.0
2023-11-22 14:10:00,74.25,74.29,74.25,74.28,6172.0,74.25,74.29,74.25,74.28,6172.0
2023-11-22 14:15:00,74.29,74.34,74.28,74.28,8277.0,74.29,74.34,74.28,74.28,8277.0
2023-11-22 14:20:00,74.28,74.29,74.2,74.2,5370.0,74.28,74.29,74.2,74.2,5370.0
2023-11-22 14:25:00,74.21,74.28,74.2,74.28,7124.0,74.21,74.28,74.2,74.28,7124.0
2023-11-22 14:30:00,74.28,74.32,74.26,74.3,7383.0,74.28,74.32,74.26,74.3,7383.0
2023-11-22 14:35:00,74.29,74.3,74.19,74.22,8797.0,74.29,74.3,74.19,74.22,8797.0
2023-11-22 14:40:00,74.2,74.25,74.2,74.25,6143.0,74.2,74.25,74.2,74.25,6143.0
2023-11-22 14:45:00,74.26,74.26,74.2,74.22,6135.0,74.26,74.26,74.2,74.22,6135.0
2023-11-22 14:50:00,74.23,74.27,74.22,74.23,8442.0,74.23,74.27,74.22,74.23,8442.0
2023-11-22 14:55:00,74.23,74.26,74.22,74.22,5399.0,74.23,74.26,74.22,74.22,5399.0
2023-11-22 15:00:00,74.25,74.35,74.24,74.33,10391.0,74.25,74.35,74.24,74.33,10391.0
2023-11-22 15:05:00,74.34,74.41,74.33,74.37,9439.0,74.34,74.41,74.33,74.37,9439.0
2023-11-22 15:10:00,74.37,74.38,74.35,74.38,4924.0,74.37,74.38,74.35,74.38,4924.0
2023-11-22 15:15:00,74.38,74.41,74.32,74.32,10182.0,74.38,74.41,74.32,74.32,10182.0
2023-11-22 15:20:00,74.33,74.46,74.33,74.45,16362.0,74.33,74.46,74.33,74.45,16362.0
2023-11-22 15:25:00,74.45,74.47,74.38,74.39,12010.0,74.45,74.47,74.38,74.39,12010.0
2023-11-22 15:30:00,74.4,74.46,74.4,74.45,14542.0,74.4,74.46,74.4,74.45,14542.0
2023-11-22 15:35:00,74.44,74.49,74.44,74.48,13888.0,74.44,74.49,74.44,74.48,13888.0
2023-11-22 15:40:00,74.48,74.51,74.43,74.46,56554.0,74.48,74.51,74.43,74.46,56554.0
2023-11-22 15:45:00,74.45,74.47,74.33,74.39,20111.0,74.45,74.47,74.33,74.39,20111.0
2023-11-22 15:50:00,74.38,74.41,74.34,74.4,32639.0,74.38,74.41,74.34,74.4,32639.0
2023-11-22 15:55:00,74.39,74.41,74.19,74.2,130429.0,74.39,74.41,74.19,74.2,130429.0
2023-11-24 09:30:00,74.22,74.42,74.08,74.23,14964.0,74.22,74.42,74.08,74.23,14964.0
2023-11-24 09:35:00,74.24,74.3,74.11,74.11,4368.0,74.24,74.3,74.11,74.11,4368.0
2023-11-24 09:40:00,74.22,74.25,74.14,74.2,6560.0,74.22,74.25,74.14,74.2,6560.0
2023-11-24 09:45:00,74.11,74.45,74.03,74.45,4710.0,74.11,74.45,74.03,74.45,4710.0
2023-11-24 09:50:00,74.47,74.47,74.23,74.28,3965.0,74.47,74.47,74.23,74.28,3965.0
2023-11-24 09:55:00,74.28,74.35,74.23,74.33,4115.0,74.28,74.35,74.23,74.33,4115.0
2023-11-24 10:00:00,74.34,74.58,74.34,74.56,14113.0,74.34,74.58,74.34,74.56,14113.0
2023-11-24 10:05:00,74.53,74.57,74.44,74.47,3453.0,74.53,74.57,74.44,74.47,3453.0
2023-11-24 10:10:00,74.49,74.51,74.41,74.48,3019.0,74.49,74.51,74.41,74.48,3019.0
2023-11-24 10:15:00,74.49,74.56,74.47,74.56,3163.0,74.49,74.56,74.47,74.56,3163.0
2023-11-24 10:20:00,74.56,74.56,74.49,74.5,3528.0,74.56,74.56,74.49,74.5,3528.0
2023-11-24 10:25:00,74.48,74.5,74.4,74.4,3567.0,74.48,74.5,74.4,74.4,3567.0
2023-11-24 10:30:00,74.38,74.41,74.37,74.4,1970.0,74.38,74.41,74.37,74.4,1970.0
2023-11-24 10:35:00,74.4,74.41,74.28,74.37,5636.0,74.4,74.41,74.28,74.37,5636.0
2023-11-24 10:40:00,74.35,74.41,74.35,74.4,4719.0,74.35,74.41,74.35,74.4,4719.0
2023-11-24 10:45:00,74.41,74.43,74.36,74.36,8454.0,74.41,74.43,74.36,74.36,8454.0
2023-11-24 10:50:00,74.33,74.42,74.33,74.34,3996.0,74.33,74.42,74.33,74.34,3996.0
2023-11-24 10:55:00,74.33,74.34,74.27,74.32,3465.0,74.33,74.34,74.27,74.32,3465.0
2023-11-24 11:00:00,74.3,74.33,74.24,74.25,2629.0,74.3,74.33,74.24,74.25,2629.0
2023-11-24 11:05:00,74.2,74.23,74.19,74.23,8630.0,74.2,74.23,74.19,74.23,8630.0
2023-11-24 11:10:00,74.23,74.24,74.17,74.17,5685.0,74.23,74.24,74.17,74.17,5685.0
2023-11-24 11:15:00,74.16,74.17,74.11,74.15,6120.0,74.16,74.17,74.11,74.15,6120.0
2023-11-24 11:20:00,74.14,74.14,74.06,74.06,2760.0,74.14,74.14,74.06,74.06,2760.0
2023-11-24 11:25:00,74.05,74.12,74.02,74.11,6391.0,74.05,74.12,74.02,74.11,6391.0
2023-11-24 11:30:00,74.11,74.22,74.09,74.22,5924.0,74.11,74.22,74.09,74.22,5924.0
2023-11-24 11:35:00,74.2,74.2,74.12,74.15,5087.0,74.2,74.2,74.12,74.15,5087.0
2023-11-24 11:40:00,74.17,74.2,74.12,74.16,4738.0,74.17,74.2,74.12,74.16,4738.0
2023-11-24 11:45:00,74.16,74.18,74.06,74.09,17479.0,74.16,74.18,74.06,74.09,17479.0
2023-11-24 11:50:00,74.09,74.12,74.01,74.03,6301.0,74.09,74.12,74.01,74.03,6301.0
2023-11-24 11:55:00,74.0,74.05,73.99,74.05,6147.0,74.0,74.05,73.99,74.05,6147.0
2023-11-24 12:00:00,74.06,74.08,73.98,74.02,8256.0,74.06,74.08,73.98,74.02,8256.0
2023-11-24 12:05:00,74.02,74.11,74.02,74.09,7287.0,74.02,74.11,74.02,74.09,7287.0
2023-11-24 12:10:00,74.09,74.16,74.09,74.15,8436.0,74.09,74.16,74.09,74.15,8436.0
2023-11-24 12:15:00,74.15,74.19,74.11,74.16,7192.0,74.15,74.19,74.11,74.16,7192.0
2023-11-24 12:20:00,74.16,74.16,74.09,74.09,7119.0,74.16,74.16,74.09,74.09,7119.0
2023-11-24 12:25:00,74.12,74.14,74.01,74.02,10719.0,74.12,74.14,74.01,74.02,10719.0
2023-11-24 12:30:00,74.01,74.1,74.0,74.09,8384.0,74.01,74.1,74.0,74.09,8384.0
2023-11-24 12:35:00,74.09,74.15,74.07,74.11,8988.0,74.09,74.15,74.07,74.11,8988.0
2023-11-24 12:40:00,74.11,74.25,74.09,74.23,13697.0,74.11,74.25,74.09,74.23,13697.0
2023-11-24 12:45:00,74.23,74.25,74.18,74.25,12379.0,74.23,74.25,74.18,74.25,12379.0
2023-11-24 12:50:00,74.24,74.32,74.19,74.31,22180.0,74.24,74.32,74.19,74.31,22180.0
2023-11-24 12:55:00,74.33,74.38,74.31,74.34,32892.0,74.33,74.38,74.31,74.34,32892.0
2023-11-27 09:30:00,74.4,74.65,74.36,74.47,19445.0,74.4,74.65,74.36,74.47,19445.0
2023-11-27 09:35:00,74.49,74.49,74.22,74.22,21359.0,74.49,74.49,74.22,74.22,21359.0
2023-11-27 09:40:00,74.26,74.31,74.13,74.29,3717.0,74.26,74.31,74.13,74.29,3717.0
2023-11-27 09:45:00,74.29,74.32,74.03,74.05,30902.0,74.29,74.32,74.03,74.05,30902.0
2023-11-27 09:50:00,74.08,74.08,73.93,74.04,31366.0,74.08,74.08,73.93,74.04,31366.0
2023-11-27 09:55:00,74.03,74.17,74.02,74.06,11960.0,74.03,74.17,74.02,74.06,11960.0
2023-11-27 10:00:00,74.12,74.31,74.12,74.28,12860.0,74.12,74.31,74.12,74.28,12860.0
2023-11-27 10:05:00,74.31,74.35,74.19,74.22,21093.0,74.31,74.35,74.19,74.22,21093.0
2023-11-27 10:10:00,74.22,74.37,74.21,74.35,10374.0,74.22,74.37,74.21,74.35,10374.0
2023-11-27 10:15:00,74.36,74.42,74.35,74.37,9174.0,74.36,74.42,74.35,74.37,9174.0
2023-11-27 10:20:00,74.38,74.47,74.36,74.39,10606.0,74.38,74.47,74.36,74.39,10606.0
2023-11-27 10:25:00,74.37,74.46,74.37,74.41,7253.0,74.37,74.46,74.37,74.41,7253.0
2023-11-27 10:30:00,74.4,74.44,74.37,74.37,6833.0,74.4,74.44,74.37,74.37,6833.0
2023-11-27 10:35:00,74.36,74.36,74.17,74.24,18319.0,74.36,74.36,74.17,74.24,18319.0
2023-11-27 10:40:00,74.25,74.25,74.12,74.15,4539.0,74.25,74.25,74.12,74.15,4539.0
2023-11-27 10:45:00,74.15,74.15,74.05,74.07,10428.0,74.15,74.15,74.05,74.07,10428.0
2023-11-27 10:50:00,74.07,74.16,74.06,74.07,21544.0,74.07,74.16,74.06,74.07,21544.0
2023-11-27 10:55:00,74.07,74.08,73.92,74.02,28256.0,74.07,74.08,73.92,74.02,28256.0
2023-11-27 11:00:00,74.03,74.05,73.99,74.04,5455.0,74.03,74.05,73.99,74.04,5455.0
2023-11-27 11:05:00,74.09,74.11,73.96,73.97,5644.0,74.09,74.11,73.96,73.97,5644.0
2023-11-27 11:10:00,73.98,74.03,73.95,73.97,6430.0,73.98,74.03,73.95,73.97,6430.0
2023-11-27 11:15:00,73.97,74.07,73.95,74.07,5919.0,73.97,74.07,73.95,74.07,5919.0
2023-11-27 11:20:00,74.07,74.13,74.02,74.05,16022.0,74.07,74.13,74.02,74.05,16022.0
2023-11-27 11:25:00,74.05,74.13,74.01,74.1,5782.0,74.05,74.13,74.01,74.1,5782.0
2023-11-27 11:30:00,74.09,74.09,73.98,73.99,6892.0,74.09,74.09,73.98,73.99,6892.0
2023-11-27 11:35:00,74.01,74.03,73.99,74.0,8742.0,74.01,74.03,73.99,74.0,8742.0
2023-11-27 11:40:00,74.0,74.11,73.99,74.07,7992.0,74.0,74.11,73.99,74.07,7992.0
2023-11-27 11:45:00,74.08,74.09,74.03,74.05,5232.0,74.08,74.09,74.03,74.05,5232.0
2023-11-27 11:50:00,74.05,74.05,73.96,73.96,8393.0,74.05,74.05,73.96,73.96,8393.0
2023-11-27 11:55:00,73.97,74.03,73.9,73.91,20783.0,73.97,74.03,73.9,73.91,20783.0
2023-11-27 12:00:00,73.9,73.92,73.87,73.88,6080.0,73.9,73.92,73.87,73.88,6080.0
2023-11-27 12:05:00,73.88,73.92,73.87,73.87,5786.0,73.88,73.92,73.87,73.87,5786.0
2023-11-27 12:10:00,73.86,73.89,73.82,73.85,11956.0,73.86,73.89,73.82,73.85,11956.0
2023-11-27 12:15:00,73.86,73.91,73.85,73.9,6021.0,73.86,73.91,73.85,73.9,6021.0
2023-11-27 12:20:00,73.9,73.9,73.72,73.72,7478.0,73.9,73.9,73.72,73.72,7478.0
2023-11-27 12:25:00,73.73,73.74,73.66,73.71,5142.0,73.73,73.74,73.66,73.71,5142.0
2023-11-27 12:30:00,73.7,73.75,73.7,73.75,6962.0,73.7,73.75,73.7,73.75,6962.0
2023-11-27 12:35:00,73.76,73.79,73.64,73.67,11133.0,73.76,73.79,73.64,73.67,11133.0
2023-11-27 12:40:00,73.68,73.81,73.68,73.78,4443.0,73.68,73.81,73.68,73.78,4443.0
2023-11-27 12:45:00,73.78,73.86,73.76,73.84,6773.0,73.78,73.86,73.76,73.84,6773.0
2023-11-27 12:50:00,73.83,73.85,73.81,73.84,4379.0,73.83,73.85,73.81,73.84,4379.0
2023-11-27 12:55:00,73.84,73.89,73.81,73.85,6143.0,73.84,73.89,73.81,73.85,6143.0
2023-11-27 13:00:00,73.83,74.0,73.82,73.98,147345.0,73.83,74.0,73.82,73.98,147345.0
2023-11-27 13:05:00,73.98,73.98,73.88,73.91,12892.0,73.98,73.98,73.88,73.91,12892.0
2023-11-27 13:10:00,73.91,73.91,73.88,73.88,7608.0,73.91,73.91,73.88,73.88,7608.0
2023-11-27 13:15:00,73.88,73.95,73.87,73.94,9404.0,73.88,73.95,73.87,73.94,9404.0
2023-11-27 13:20:00,73.94,73.95,73.9,73.91,4612.0,73.94,73.95,73.9,73.91,4612.0
2023-11-27 13:25:00,73.92,73.95,73.9,73.95,7576.0,73.92,73.95,73.9,73.95,7576.0
2023-11-27 13:30:00,73.95,74.04,73.95,74.01,11574.0,73.95,74.04,73.95,74.01,11574.0
2023-11-27 13:35:00,74.0,74.02,73.87,73.98,28611.0,74.0,74.02,73.87,73.98,28611.0
2023-11-27 13:40:00,73.97,74.05,73.96,74.01,9202.0,73.97,74.05,73.96,74.01,9202.0
2023-11-27 13:45:00,74.01,74.03,73.99,73.99,7078.0,74.01,74.03,73.99,73.99,7078.0
2023-11-27 13:50:00,73.99,74.03,73.91,73.92,11095.0,73.99,74.03,73.91,73.92,11095.0
2023-11-27 13:55:00,73.92,73.99,73.92,73.96,10139.0,73.92,73.99,73.92,73.96,10139.0
2023-11-27 14:00:00,73.97,74.06,73.97,74.06,6175.0,73.97,74.06,73.97,74.06,6175.0
2023-11-27 14:05:00,74.05,74.05,73.98,73.99,8896.0,74.05,74.05,73.98,73.99,8896.0
2023-11-27 14:10:00,73.99,74.02,73.93,73.98,12746.0,73.99,74.02,73.93,73.98,12746.0
2023-11-27 14:15:00,73.99,74.08,73.99,74.07,6890.0,73.99,74.08,73.99,74.07,6890.0
2023-11-27 14:20:00,74.07,74.08,74.03,74.05,6248.0,74.07,74.08,74.03,74.05,6248.0
2023-11-27 14:25:00,74.06,74.08,74.03,74.06,8759.0,74.06,74.08,74.03,74.06,8759.0
2023-11-27 14:30:00,74.06,74.06,73.95,73.99,11911.0,74.06,74.06,73.95,73.99,11911.0
2023-11-27 14:35:00,73.98,74.01,73.93,74.0,6946.0,73.98,74.01,73.93,74.0,6946.0
2023-11-27 14:40:00,74.0,74.07,74.0,74.02,5596.0,74.0,74.07,74.0,74.02,5596.0
2023-11-27 14:45:00,74.04,74.05,74.0,74.02,11901.0,74.04,74.05,74.0,74.02,11901.0
2023-11-27 14:50:00,74.02,74.02,73.97,73.99,5478.0,74.02,74.02,73.97,73.99,5478.0
2023-11-27 14:55:00,74.0,74.02,73.99,74.0,11380.0,74.0,74.02,73.99,74.0,11380.0
2023-11-27 15:00:00,74.01,74.05,73.93,73.96,27351.0,74.01,74.05,73.93,73.96,27351.0
2023-11-27 15:05:00,73.97,73.99,73.94,73.95,8269.0,73.97,73.99,73.94,73.95,8269.0
2023-11-27 15:10:00,73.94,73.96,73.92,73.93,7373.0,73.94,73.96,73.92,73.93,7373.0
2023-11-27 15:15:00,73.93,73.94,73.87,73.89,6823.0,73.93,73.94,73.87,73.89,6823.0
2023-11-27 15:20:00,73.89,73.91,73.82,73.9,13847.0,73.89,73.91,73.82,73.9,13847.0
2023-11-27 15:25:00,73.91,73.94,73.89,73.94,7901.0,73.91,73.94,73.89,73.94,7901.0
2023-11-27 15:30:00,73.95,73.99,73.93,73.98,12705.0,73.95,73.99,73.93,73.98,12705.0
2023-11-27 15:35:00,73.99,74.14,73.99,74.05,13372.0,73.99,74.14,73.99,74.05,13372.0
2023-11-27 15:40:00,74.05,74.07,73.98,74.03,38574.0,74.05,74.07,73.98,74.03,38574.0
2023-11-27 15:45:00,74.03,74.11,74.03,74.04,44410.0,74.03,74.11,74.03,74.04,44410.0
2023-11-27 15:50:00,74.04,74.15,74.01,74.11,33766.0,74.04,74.15,74.01,74.11,33766.0
2023-11-27 15:55:00,74.12,74.14,74.01,74.11,158405.0,74.12,74.14,74.01,74.11,158405.0
2023-11-28 09:30:00,73.0,73.88,72.43,72.58,101621.0,73.0,73.88,72.43,72.58,101621.0
2023-11-28 09:35:00,72.58,73.28,72.49,73.28,41479.0,72.58,73.28,72.49,73.28,41479.0
2023-11-28 09:40:00,73.23,73.37,72.87,73.03,31851.0,73.23,73.37,72.87,73.03,31851.0
2023-11-28 09:45:00,73.02,73.2,72.99,73.2,34936.0,73.02,73.2,72.99,73.2,34936.0
2023-11-28 09:50:00,73.2,73.25,72.99,73.11,15850.0,73.2,73.25,72.99,73.11,15850.0
2023-11-28 09:55:00,73.1,73.31,73.07,73.31,12550.0,73.1,73.31,73.07,73.31,12550.0
2023-11-28 10:00:00,73.34,73.64,73.33,73.62,9220.0,73.34,73.64,73.33,73.62,9220.0
2023-11-28 10:05:00,73.64,73.64,73.32,73.4,9976.0,73.64,73.64,73.32,73.4,9976.0
2023-11-28 10:10:00,73.42,73.57,73.42,73.57,8447.0,73.42,73.57,73.42,73.57,8447.0
2023-11-28 10:15:00,73.56,73.71,73.5,73.66,15124.0,73.56,73.71,73.5,73.66,15124.0
2023-11-28 10:20:00,73.66,73.81,73.65,73.69,6852.0,73.66,73.81,73.65,73.69,6852.0
2023-11-28 10:25:00,73.68,73.68,73.43,73.48,7712.0,73.68,73.68,73.43,73.48,7712.0
2023-11-28 10:30:00,73.48,73.55,73.4,73.55,6139.0,73.48,73.55,73.4,73.55,6139.0
2023-11-28 10:35:00,73.54,73.61,73.52,73.53,7097.0,73.54,73.61,73.52,73.53,7097.0
2023-11-28 10:40:00,73.53,73.68,73.53,73.58,38382.0,73.53,73.68,73.53,73.58,38382.0
2023-11-28 10:45:00,73.57,73.63,73.55,73.57,7980.0,73.57,73.63,73.55,73.57,7980.0
2023-11-28 10:50:00,73.56,73.59,73.47,73.58,7187.0,73.56,73.59,73.47,73.58,7187.0
2023-11-28 10:55:00,73.58,73.63,73.56,73.57,9313.0,73.58,73.63,73.56,73.57,9313.0
2023-11-28 11:00:00,73.57,73.62,73.52,73.59,7069.0,73.57,73.62,73.52,73.59,7069.0
2023-11-28 11:05:00,73.58,73.58,73.52,73.58,3726.0,73.58,73.58,73.52,73.58,3726.0
2023-11-28 11:10:00,73.57,73.65,73.54,73.61,11983.0,73.57,73.65,73.54,73.61,11983.0
2023-11-28 11:15:00,73.61,73.64,73.53,73.61,10397.0,73.61,73.64,73.53,73.61,10397.0
2023-11-28 11:20:00,73.59,73.63,73.47,73.55,6988.0,73.59,73.63,73.47,73.55,6988.0
2023-11-28 11:25:00,73.53,73.57,73.53,73.55,5264.0,73.53,73.57,73.53,73.55,5264.0
2023-11-28 11:30:00,73.57,73.72,73.56,73.65,28678.0,73.57,73.72,73.56,73.65,28678.0
2023-11-28 11:35:00,73.65,73.76,73.6,73.62,17311.0,73.65,73.76,73.6,73.62,17311.0
2023-11-28 11:40:00,73.62,73.73,73.58,73.73,15361.0,73.62,73.73,73.58,73.73,15361.0
2023-11-28 11:45:00,73.72,73.76,73.68,73.7,8514.0,73.72,73.76,73.68,73.7,8514.0
2023-11-28 11:50:00,73.69,73.73,73.67,73.71,6727.0,73.69,73.73,73.67,73.71,6727.0
2023-11-28 11:55:00,73.7,73.72,73.67,73.71,5695.0,73.7,73.72,73.67,73.71,5695.0
2023-11-28 12:00:00,73.7,73.71,73.64,73.69,6460.0,73.7,73.71,73.64,73.69,6460.0
2023-11-28 12:05:00,73.68,73.7,73.64,73.65,8639.0,73.68,73.7,73.64,73.65,8639.0
2023-11-28 12:10:00,73.66,73.71,73.65,73.65,13230.0,73.66,73.71,73.65,73.65,13230.0
2023-11-28 12:15:00,73.69,73.7,73.47,73.49,10202.0,73.69,73.7,73.47,73.49,10202.0
2023-11-28 12:20:00,73.5,73.5,73.47,73.47,4918.0,73.5,73.5,73.47,73.47,4918.0
2023-11-28 12:25:00,73.47,73.51,73.44,73.45,7778.0,73.47,73.51,73.44,73.45,7778.0
2023-11-28 12:30:00,73.45,73.45,73.35,73.35,4043.0,73.45,73.45,73.35,73.35,4043.0
2023-11-28 12:35:00,73.36,73.39,73.32,73.36,7656.0,73.36,73.39,73.32,73.36,7656.0
2023-11-28 12:40:00,73.35,73.36,73.29,73.33,6301.0,73.35,73.36,73.29,73.33,6301.0
2023-11-28 12:45:00,73.32,73.34,73.24,73.28,7710.0,73.32,73.34,73.24,73.28,7710.0
2023-11-28 12:50:00,73.28,73.28,73.2,73.2,8592.0,73.28,73.28,73.2,73.2,8592.0
2023-11-28 12:55:00,73.21,73.24,73.18,73.23,8106.0,73.21,73.24,73.18,73.23,8106.0
2023-11-28 13:00:00,73.23,73.24,73.09,73.15,8171.0,73.23,73.24,73.09,73.15,8171.0
2023-11-28 13:05:00,73.16,73.22,73.14,73.19,6095.0,73.16,73.22,73.14,73.19,6095.0
2023-11-28 13:10:00,73.19,73.26,73.18,73.26,9611.0,73.19,73.26,73.18,73.26,9611.0
2023-11-28 13:15:00,73.23,73.29,73.21,73.27,8734.0,73.23,73.29,73.21,73.27,8734.0
2023-11-28 13:20:00,73.28,73.28,73.21,73.24,11202.0,73.28,73.28,73.21,73.24,11202.0
2023-11-28 13:25:00,73.25,73.32,73.23,73.32,10843.0,73.25,73.32,73.23,73.32,10843.0
2023-11-28 13:30:00,73.31,73.37,73.22,73.33,14465.0,73.31,73.37,73.22,73.33,14465.0
2023-11-28 13:35:00,73.34,73.39,73.29,73.39,34908.0,73.34,73.39,73.29,73.39,34908.0
2023-11-28 13:40:00,73.36,73.42,73.27,73.29,13307.0,73.36,73.42,73.27,73.29,13307.0
2023-11-28 13:45:00,73.29,73.33,73.25,73.26,7078.0,73.29,73.33,73.25,73.26,7078.0
2023-11-28 13:50:00,73.26,73.32,73.25,73.32,9226.0,73.26,73.32,73.25,73.32,9226.0
2023-11-28 13:55:00,73.32,73.34,73.31,73.33,10652.0,73.32,73.34,73.31,73.33,10652.0
2023-11-28 14:00:00,73.34,73.57,73.34,73.48,24850.0,73.34,73.57,73.34,73.48,24850.0
2023-11-28 14:05:00,73.48,73.51,73.36,73.39,11292.0,73.48,73.51,73.36,73.39,11292.0
2023-11-28 14:10:00,73.39,73.47,73.38,73.44,7293.0,73.39,73.47,73.38,73.44,7293.0
2023-11-28 14:15:00,73.45,73.46,73.41,73.45,10402.0,73.45,73.46,73.41,73.45,10402.0
2023-11-28 14:20:00,73.46,73.48,73.41,73.42,16228.0,73.46,73.48,73.41,73.42,16228.0
2023-11-28 14:25:00,73.42,73.45,73.42,73.44,6237.0,73.42,73.45,73.42,73.44,6237.0
2023-11-28 14:30:00,73.44,73.44,73.31,73.38,10109.0,73.44,73.44,73.31,73.38,10109.0
2023-11-28 14:35:00,73.39,73.4,73.32,73.36,10880.0,73.39,73.4,73.32,73.36,10880.0
2023-11-28 14:40:00,73.36,73.37,73.28,73.29,13452.0,73.36,73.37,73.28,73.29,13452.0
2023-11-28 14:45:00,73.3,73.35,73.27,73.33,8265.0,73.3,73.35,73.27,73.33,8265.0
2023-11-28 14:50:00,73.31,73.33,73.28,73.32,9724.0,73.31,73.33,73.28,73.32,9724.0
2023-11-28 14:55:00,73.32,73.33,73.27,73.29,7298.0,73.32,73.33,73.27,73.29,7298.0
2023-11-28 15:00:00,73.29,73.32,73.29,73.3,7290.0,73.29,73.32,73.29,73.3,7290.0
2023-11-28 15:05:00,73.29,73.37,73.28,73.34,10883.0,73.29,73.37,73.28,73.34,10883.0
2023-11-28 15:10:00,73.36,73.39,73.34,73.39,8376.0,73.36,73.39,73.34,73.39,8376.0
2023-11-28 15:15:00,73.39,73.44,73.37,73.44,8474.0,73.39,73.44,73.37,73.44,8474.0
2023-11-28 15:20:00,73.43,73.45,73.35,73.35,25185.0,73.43,73.45,73.35,73.35,25185.0
2023-11-28 15:25:00,73.36,73.38,73.29,73.32,16509.0,73.36,73.38,73.29,73.32,16509.0
2023-11-28 15:30:00,73.31,73.31,73.17,73.23,50233.0,73.31,73.31,73.17,73.23,50233.0
2023-11-28 15:35:00,73.23,73.29,73.22,73.25,13424.0,73.23,73.29,73.22,73.25,13424.0
2023-11-28 15:40:00,73.25,73.3,73.21,73.28,20875.0,73.25,73.3,73.21,73.28,20875.0
2023-11-28 15:45:00,73.27,73.33,72.99,73.22,269035.0,73.27,73.33,72.99,73.22,269035.0
2023-11-28 15:50:00,73.22,73.27,72.93,73.0,124626.0,73.22,73.27,72.93,73.0,124626.0
2023-11-28 15:55:00,73.02,73.05,72.91,72.95,207534.0,73.02,73.05,72.91,72.95,207534.0
2023-11-29 09:30:00,72.34,72.83,71.96,72.66,44048.0,72.34,72.83,71.96,72.66,44048.0
2023-11-29 09:35:00,72.65,72.79,72.34,72.4,16027.0,72.65,72.79,72.34,72.4,16027.0
2023-11-29 09:40:00,72.39,72.48,72.3,72.36,22390.0,72.39,72.48,72.3,72.36,22390.0
2023-11-29 09:45:00,72.39,72.43,72.24,72.34,19791.0,72.39,72.43,72.24,72.34,19791.0
2023-11-29 09:50:00,72.28,72.53,72.23,72.49,22413.0,72.28,72.53,72.23,72.49,22413.0
2023-11-29 09:55:00,72.48,72.48,72.38,72.43,19497.0,72.48,72.48,72.38,72.43,19497.0
2023-11-29 10:00:00,72.45,72.47,72.38,72.45,18386.0,72.45,72.47,72.38,72.45,18386.0
2023-11-29 10:05:00,72.45,72.47,72.38,72.42,24789.0,72.45,72.47,72.38,72.42,24789.0
2023-11-29 10:10:00,72.42,72.44,72.27,72.31,9795.0,72.42,72.44,72.27,72.31,9795.0
2023-11-29 10:15:00,72.34,72.4,72.31,72.38,7380.0,72.34,72.4,72.31,72.38,7380.0
2023-11-29 10:20:00,72.39,72.43,72.38,72.41,7813.0,72.39,72.43,72.38,72.41,7813.0
2023-11-29 10:25:00,72.42,72.42,72.24,72.24,13012.0,72.42,72.42,72.24,72.24,13012.0
2023-11-29 10:30:00,72.27,72.42,72.26,72.42,8523.0,72.27,72.42,72.26,72.42,8523.0
2023-11-29 10:35:00,72.42,72.48,72.39,72.41,25058.0,72.42,72.48,72.39,72.41,25058.0
2023-11-29 10:40:00,72.41,72.47,72.35,72.47,21908.0,72.41,72.47,72.35,72.47,21908.0
2023-11-29 10:45:00,72.47,72.52,72.44,72.44,11753.0,72.47,72.52,72.44,72.44,11753.0
2023-11-29 10:50:00,72.45,72.45,72.35,72.42,12218.0,72.45,72.45,72.35,72.42,12218.0
2023-11-29 10:55:00,72.4,72.4,72.32,72.35,5276.0,72.4,72.4,72.32,72.35,5276.0
2023-11-29 11:00:00,72.34,72.43,72.3,72.4,9648.0,72.34,72.43,72.3,72.4,9648.0
2023-11-29 11:05:00,72.36,72.36,72.19,72.22,9569.0,72.36,72.36,72.19,72.22,9569.0
2023-11-29 11:10:00,72.23,72.24,72.1,72.11,54942.0,72.23,72.24,72.1,72.11,54942.0
2023-11-29 11:15:00,72.11,72.12,71.9,72.01,29674.0,72.11,72.12,71.9,72.01,29674.0
2023-11-29 11:20:00,72.0,72.09,71.95,72.07,20776.0,72.0,72.09,71.95,72.07,20776.0
2023-11-29 11:25:00,72.08,72.12,71.98,72.1,14546.0,72.08,72.12,71.98,72.1,14546.0
2023-11-29 11:30:00,72.11,72.28,72.11,72.25,13307.0,72.11,72.28,72.11,72.25,13307.0
2023-11-29 11:35:00,72.26,72.36,72.25,72.33,17893.0,72.26,72.36,72.25,72.33,17893.0
2023-11-29 11:40:00,72.33,72.53,72.32,72.5,13045.0,72.33,72.53,72.32,72.5,13045.0
2023-11-29 11:45:00,72.5,72.56,72.47,72.48,15054.0,72.5,72.56,72.47,72.48,15054.0
2023-11-29 11:50:00,72.48,72.5,72.35,72.39,13993.0,72.48,72.5,72.35,72.39,13993.0
2023-11-29 11:55:00,72.4,72.41,72.32,72.39,18270.0,72.4,72.41,72.32,72.39,18270.0
2023-11-29 12:00:00,72.39,72.39,72.3,72.31,18701.0,72.39,72.39,72.3,72.31,18701.0
2023-11-29 12:05:00,72.32,72.81,70.41,70.56,559419.0,72.32,72.81,70.41,70.56,559419.0
2023-11-29 12:10:00,70.58,70.82,68.39,69.7,498222.0,70.58,70.82,68.39,69.7,498222.0
2023-11-29 12:15:00,69.7,70.52,68.15,70.45,485884.0,69.7,70.52,68.15,70.45,485884.0
2023-11-29 12:20:00,70.46,71.16,70.1,70.19,169650.0,70.46,71.16,70.1,70.19,169650.0
2023-11-29 12:25:00,70.2,70.86,70.18,70.5,128835.0,70.2,70.86,70.18,70.5,128835.0
2023-11-29 12:30:00,70.5,70.59,70.09,70.22,246257.0,70.5,70.59,70.09,70.22,246257.0
2023-11-29 12:35:00,70.2,70.43,69.94,70.12,81752.0,70.2,70.43,69.94,70.12,81752.0
2023-11-29 12:40:00,70.09,70.12,69.56,69.88,66460.0,70.09,70.12,69.56,69.88,66460.0
2023-11-29 12:45:00,69.88,70.08,69.73,69.84,73528.0,69.88,70.08,69.73,69.84,73528.0
2023-11-29 12:50:00,69.86,70.19,69.71,70.11,43064.0,69.86,70.19,69.71,70.11,43064.0
2023-11-29 12:55:00,70.1,70.23,70.0,70.06,35696.0,70.1,70.23,70.0,70.06,35696.0
2023-11-29 13:00:00,70.09,70.33,70.09,70.14,20732.0,70.09,70.33,70.09,70.14,20732.0
2023-11-29 13:05:00,70.16,70.2,69.94,70.03,20189.0,70.16,70.2,69.94,70.03,20189.0
2023-11-29 13:10:00,70.03,70.04,69.74,69.87,61865.0,70.03,70.04,69.74,69.87,61865.0
2023-11-29 13:15:00,69.83,69.89,69.67,69.8,37256.0,69.83,69.89,69.67,69.8,37256.0
2023-11-29 13:20:00,69.81,70.05,69.8,69.97,34650.0,69.81,70.05,69.8,69.97,34650.0
2023-11-29 13:25:00,69.98,70.1,69.93,70.04,22641.0,69.98,70.1,69.93,70.04,22641.0
2023-11-29 13:30:00,70.02,70.03,69.77,69.8,23056.0,70.02,70.03,69.77,69.8,23056.0
2023-11-29 13:35:00,69.79,69.89,69.71,69.75,18281.0,69.79,69.89,69.71,69.75,18281.0
2023-11-29 13:40:00,69.74,69.97,69.74,69.95,18752.0,69.74,69.97,69.74,69.95,18752.0
2023-11-29 13:45:00,69.97,70.04,69.87,69.89,33622.0,69.97,70.04,69.87,69.89,33622.0
2023-11-29 13:50:00,69.88,70.01,69.78,70.01,36503.0,69.88,70.01,69.78,70.01,36503.0
2023-11-29 13:55:00,70.02,70.05,69.88,69.89,31232.0,70.02,70.05,69.88,69.89,31232.0
2023-11-29 14:00:00,69.89,70.17,69.88,70.17,43312.0,69.89,70.17,69.88,70.17,43312.0
2023-11-29 14:05:00,70.17,70.52,70.17,70.52,49741.0,70.17,70.52,70.17,70.52,49741.0
2023-11-29 14:10:00,70.54,70.56,70.45,70.49,43242.0,70.54,70.56,70.45,70.49,43242.0
2023-11-29 14:15:00,70.49,70.55,70.37,70.43,32762.0,70.49,70.55,70.37,70.43,32762.0
2023-11-29 14:20:00,70.42,70.52,70.36,70.43,23542.0,70.42,70.52,70.36,70.43,23542.0
2023-11-29 14:25:00,70.41,70.48,70.35,70.46,35158.0,70.41,70.48,70.35,70.46,35158.0
2023-11-29 14:30:00,70.46,70.46,70.25,70.25,60566.0,70.46,70.46,70.25,70.25,60566.0
2023-11-29 14:35:00,70.24,70.28,70.11,70.25,40899.0,70.24,70.28,70.11,70.25,40899.0
2023-11-29 14:40:00,70.26,70.26,69.97,69.98,37355.0,70.26,70.26,69.97,69.98,37355.0
2023-11-29 14:45:00,69.98,70.02,69.86,69.95,60818.0,69.98,70.02,69.86,69.95,60818.0
2023-11-29 14:50:00,69.93,70.16,69.89,70.14,19982.0,69.93,70.16,69.89,70.14,19982.0
2023-11-29 14:55:00,70.14,70.27,70.13,70.24,24140.0,70.14,70.27,70.13,70.24,24140.0
2023-11-29 15:00:00,70.25,70.46,70.24,70.4,20360.0,70.25,70.46,70.24,70.4,20360.0
2023-11-29 15:05:00,70.4,70.49,70.37,70.41,44440.0,70.4,70.49,70.37,70.41,44440.0
2023-11-29 15:10:00,70.41,70.55,70.38,70.55,33504.0,70.41,70.55,70.38,70.55,33504.0
2023-11-29 15:15:00,70.55,70.57,70.33,70.36,27249.0,70.55,70.57,70.33,70.36,27249.0
2023-11-29 15:20:00,70.36,70.38,70.29,70.36,33669.0,70.36,70.38,70.29,70.36,33669.0
2023-11-29 15:25:00,70.35,70.43,70.26,70.26,29050.0,70.35,70.43,70.26,70.26,29050.0
2023-11-29 15:30:00,70.26,70.32,70.2,70.2,37894.0,70.26,70.32,70.2,70.2,37894.0
2023-11-29 15:35:00,70.2,70.24,70.09,70.12,41161.0,70.2,70.24,70.09,70.12,41161.0
2023-11-29 15:40:00,70.11,70.29,70.07,70.24,49159.0,70.11,70.29,70.07,70.24,49159.0
2023-11-29 15:45:00,70.26,70.37,70.17,70.37,75429.0,70.26,70.37,70.17,70.37,75429.0
2023-11-29 15:50:00,70.37,70.52,70.34,70.52,148963.0,70.37,70.52,70.34,70.52,148963.0
2023-11-29 15:55:00,70.52,70.54,70.41,70.5,299877.0,70.52,70.54,70.41,70.5,299877.0
2023-11-30 09:30:00,70.61,70.97,70.5,70.97,39100.0,70.61,70.97,70.5,70.97,39100.0
2023-11-30 09:35:00,70.91,71.32,70.82,71.07,25142.0,70.91,71.32,70.82,71.07,25142.0
2023-11-30 09:40:00,71.04,71.58,70.8,71.55,40039.0,71.04,71.58,70.8,71.55,40039.0
2023-11-30 09:45:00,71.54,71.62,71.17,71.38,40315.0,71.54,71.62,71.17,71.38,40315.0
2023-11-30 09:50:00,71.35,71.56,71.34,71.39,52228.0,71.35,71.56,71.34,71.39,52228.0
2023-11-30 09:55:00,71.36,71.54,71.32,71.42,26788.0,71.36,71.54,71.32,71.42,26788.0
2023-11-30 10:00:00,71.44,71.57,71.32,71.47,50426.0,71.44,71.57,71.32,71.47,50426.0
2023-11-30 10:05:00,71.48,71.57,71.39,71.45,33704.0,71.48,71.57,71.39,71.45,33704.0
2023-11-30 10:10:00,71.46,71.57,71.42,71.52,29913.0,71.46,71.57,71.42,71.52,29913.0
2023-11-30 10:15:00,71.5,71.59,71.39,71.55,140944.0,71.5,71.59,71.39,71.55,140944.0
2023-11-30 10:20:00,71.57,71.57,71.31,71.51,59901.0,71.57,71.57,71.31,71.51,59901.0
2023-11-30 10:25:00,71.51,71.61,71.5,71.53,11674.0,71.51,71.61,71.5,71.53,11674.0
2023-11-30 10:30:00,71.56,71.73,71.56,71.68,43807.0,71.56,71.73,71.56,71.68,43807.0
2023-11-30 10:35:00,71.67,71.84,71.67,71.75,17443.0,71.67,71.84,71.67,71.75,17443.0
2023-11-30 10:40:00,71.77,71.98,71.76,71.98,35941.0,71.77,71.98,71.76,71.98,35941.0
2023-11-30 10:45:00,71.99,72.19,71.94,72.13,46371.0,71.99,72.19,71.94,72.13,46371.0
2023-11-30 10:50:00,72.12,72.31,72.12,72.31,34130.0,72.12,72.31,72.12,72.31,34130.0
2023-11-30 10:55:00,72.31,72.34,72.16,72.24,33561.0,72.31,72.34,72.16,72.24,33561.0
2023-11-30 11:00:00,72.25,72.47,72.15,72.45,66480.0,72.25,72.47,72.15,72.45,66480.0
2023-11-30 11:05:00,72.47,72.84,72.46,72.56,175611.0,72.47,72.84,72.46,72.56,175611.0
2023-11-30 11:10:00,72.56,72.74,72.54,72.68,48531.0,72.56,72.74,72.54,72.68,48531.0
2023-11-30 11:15:00,72.68,72.72,72.54,72.62,42518.0,72.68,72.72,72.54,72.62,42518.0
2023-11-30 11:20:00,72.63,72.71,72.49,72.69,27349.0,72.63,72.71,72.49,72.69,27349.0
2023-11-30 11:25:00,72.68,72.79,72.62,72.73,42294.0,72.68,72.79,72.62,72.73,42294.0
2023-11-30 11:30:00,72.72,72.88,72.69,72.87,38100.0,72.72,72.88,72.69,72.87,38100.0
2023-11-30 11:35:00,72.86,72.91,72.77,72.83,20841.0,72.86,72.91,72.77,72.83,20841.0
2023-11-30 11:40:00,72.84,72.93,72.81,72.89,21859.0,72.84,72.93,72.81,72.89,21859.0
2023-11-30 11:45:00,72.9,73.15,72.9,73.15,23000.0,72.9,73.15,72.9,73.15,23000.0
2023-11-30 11:50:00,73.15,73.32,73.1,73.3,28846.0,73.15,73.32,73.1,73.3,28846.0
2023-11-30 11:55:00,73.28,73.48,73.23,73.45,61467.0,73.28,73.48,73.23,73.45,61467.0
2023-11-30 12:00:00,73.45,73.58,73.44,73.52,53865.0,73.45,73.58,73.44,73.52,53865.0
2023-11-30 12:05:00,73.5,73.56,73.43,73.53,34749.0,73.5,73.56,73.43,73.53,34749.0
2023-11-30 12:10:00,73.54,73.56,73.4,73.4,66826.0,73.54,73.56,73.4,73.4,66826.0
2023-11-30 12:15:00,73.4,73.41,73.25,73.31,40539.0,73.4,73.41,73.25,73.31,40539.0
2023-11-30 12:20:00,73.33,73.35,73.18,73.22,52770.0,73.33,73.35,73.18,73.22,52770.0
2023-11-30 12:25:00,73.22,73.36,73.22,73.28,39404.0,73.22,73.36,73.22,73.28,39404.0
2023-11-30 12:30:00,73.28,73.33,73.21,73.33,30276.0,73.28,73.33,73.21,73.33,30276.0
2023-11-30 12:35:00,73.33,73.35,73.23,73.27,21713.0,73.33,73.35,73.23,73.27,21713.0
2023-11-30 12:40:00,73.26,73.26,73.15,73.17,20368.0,73.26,73.26,73.15,73.17,20368.0
2023-11-30 12:45:00,73.17,73.17,72.85,72.92,20479.0,73.17,73.17,72.85,72.92,20479.0
2023-11-30 12:50:00,72.92,72.94,72.79,72.79,10494.0,72.92,72.94,72.79,72.79,10494.0
2023-11-30 12:55:00,72.8,72.8,72.62,72.64,14436.0,72.8,72.8,72.62,72.64,14436.0
2023-11-30 13:00:00,72.65,72.86,72.63,72.85,14644.0,72.65,72.86,72.63,72.85,14644.0
2023-11-30 13:05:00,72.85,72.85,72.73,72.73,9610.0,72.85,72.85,72.73,72.73,9610.0
2023-11-30 13:10:00,72.74,72.81,72.73,72.79,10399.0,72.74,72.81,72.73,72.79,10399.0
2023-11-30 13:15:00,72.78,72.86,72.76,72.78,11522.0,72.78,72.86,72.76,72.78,11522.0
2023-11-30 13:20:00,72.78,72.91,72.77,72.85,11599.0,72.78,72.91,72.77,72.85,11599.0
2023-11-30 13:25:00,72.86,72.91,72.84,72.9,11758.0,72.86,72.91,72.84,72.9,11758.0
2023-11-30 13:30:00,72.89,72.9,72.84,72.9,15534.0,72.89,72.9,72.84,72.9,15534.0
2023-11-30 13:35:00,72.9,72.99,72.86,72.96,18499.0,72.9,72.99,72.86,72.96,18499.0
2023-11-30 13:40:00,72.96,72.98,72.91,72.92,11668.0,72.96,72.98,72.91,72.92,11668.0
2023-11-30 13:45:00,72.91,73.02,72.89,73.01,14144.0,72.91,73.02,72.89,73.01,14144.0
2023-11-30 13:50:00,73.01,73.04,72.98,73.01,11414.0,73.01,73.04,72.98,73.01,11414.0
2023-11-30 13:55:00,73.01,73.03,72.98,73.0,11308.0,73.01,73.03,72.98,73.0,11308.0
2023-11-30 14:00:00,73.02,73.14,73.01,73.06,19769.0,73.02,73.14,73.01,73.06,19769.0
2023-11-30 14:05:00,73.06,73.07,73.0,73.02,8511.0,73.06,73.07,73.0,73.02,8511.0
2023-11-30 14:10:00,73.01,73.09,72.99,73.04,11373.0,73.01,73.09,72.99,73.04,11373.0
2023-11-30 14:15:00,73.01,73.1,72.98,73.09,12729.0,73.01,73.1,72.98,73.09,12729.0
2023-11-30 14:20:00,73.09,73.11,72.94,73.02,12737.0,73.09,73.11,72.94,73.02,12737.0
2023-11-30 14:25:00,73.03,73.06,73.01,73.05,10771.0,73.03,73.06,73.01,73.05,10771.0
2023-11-30 14:30:00,73.05,73.12,73.01,73.12,11298.0,73.05,73.12,73.01,73.12,11298.0
2023-11-30 14:35:00,73.12,73.18,73.11,73.16,18946.0,73.12,73.18,73.11,73.16,18946.0
2023-11-30 14:40:00,73.15,73.26,73.13,73.25,12095.0,73.15,73.26,73.13,73.25,12095.0
2023-11-30 14:45:00,73.25,73.28,73.2,73.27,10839.0,73.25,73.28,73.2,73.27,10839.0
2023-11-30 14:50:00,73.26,73.31,73.22,73.25,9895.0,73.26,73.31,73.22,73.25,9895.0
2023-11-30 14:55:00,73.25,73.32,73.24,73.31,19869.0,73.25,73.32,73.24,73.31,19869.0
2023-11-30 15:00:00,73.29,73.41,73.21,73.23,42915.0,73.29,73.41,73.21,73.23,42915.0
2023-11-30 15:05:00,73.23,73.28,73.21,73.22,26435.0,73.23,73.28,73.21,73.22,26435.0
2023-11-30 15:10:00,73.21,73.33,73.17,73.26,82693.0,73.21,73.33,73.17,73.26,82693.0
2023-11-30 15:15:00,73.26,73.28,73.09,73.11,86490.0,73.26,73.28,73.09,73.11,86490.0
2023-11-30 15:20:00,73.11,73.12,72.99,72.99,11994.0,73.11,73.12,72.99,72.99,11994.0
2023-11-30 15:25:00,72.99,73.09,72.96,73.06,15935.0,72.99,73.09,72.96,73.06,15935.0
2023-11-30 15:30:00,73.06,73.18,73.06,73.15,21586.0,73.06,73.18,73.06,73.15,21586.0
2023-11-30 15:35:00,73.15,73.33,73.14,73.3,74077.0,73.15,73.33,73.14,73.3,74077.0
2023-11-30 15:40:00,73.3,73.45,73.3,73.4,52446.0,73.3,73.45,73.3,73.4,52446.0
2023-11-30 15:45:00,73.39,73.59,73.38,73.56,80069.0,73.39,73.59,73.38,73.56,80069.0
2023-11-30 15:50:00,73.56,73.74,73.49,73.69,108230.0,73.56,73.74,73.49,73.69,108230.0
2023-11-30 15:55:00,73.69,73.76,73.57,73.67,330669.0,73.69,73.76,73.57,73.67,330669.0
2023-12-01 09:30:00,73.54,73.94,73.49,73.81,22478.0,73.54,73.94,73.49,73.81,22478.0
2023-12-01 09:35:00,73.85,74.29,73.84,74.14,151849.0,73.85,74.29,73.84,74.14,151849.0
2023-12-01 09:40:00,74.16,74.24,73.96,74.05,19510.0,74.16,74.24,73.96,74.05,19510.0
2023-12-01 09:45:00,74.05,74.06,73.8,73.92,12553.0,74.05,74.06,73.8,73.92,12553.0
2023-12-01 09:50:00,73.95,74.09,73.9,74.06,8546.0,73.95,74.09,73.9,74.06,8546.0
2023-12-01 09:55:00,74.0,74.21,73.97,74.15,20145.0,74.0,74.21,73.97,74.15,20145.0
2023-12-01 10:00:00,74.19,74.41,74.07,74.3,23055.0,74.19,74.41,74.07,74.3,23055.0
2023-12-01 10:05:00,74.34,74.41,74.16,74.16,20614.0,74.34,74.41,74.16,74.16,20614.0
2023-12-01 10:10:00,74.17,74.41,74.16,74.41,37969.0,74.17,74.41,74.16,74.41,37969.0
2023-12-01 10:15:00,74.4,74.65,74.38,74.59,56974.0,74.4,74.65,74.38,74.59,56974.0
2023-12-01 10:20:00,74.6,74.71,74.57,74.71,21925.0,74.6,74.71,74.57,74.71,21925.0
2023-12-01 10:25:00,74.71,74.74,74.46,74.48,26562.0,74.71,74.74,74.46,74.48,26562.0
2023-12-01 10:30:00,74.48,74.48,74.31,74.43,22802.0,74.48,74.48,74.31,74.43,22802.0
2023-12-01 10:35:00,74.45,74.67,74.39,74.6,28121.0,74.45,74.67,74.39,74.6,28121.0
2023-12-01 10:40:00,74.6,74.71,74.44,74.5,77861.0,74.6,74.71,74.44,74.5,77861.0
2023-12-01 10:45:00,74.51,74.65,74.51,74.52,29238.0,74.51,74.65,74.51,74.52,29238.0
2023-12-01 10:50:00,74.52,74.68,74.5,74.67,27016.0,74.52,74.68,74.5,74.67,27016.0
2023-12-01 10:55:00,74.66,74.71,74.61,74.68,30380.0,74.66,74.71,74.61,74.68,30380.0
2023-12-01 11:00:00,74.69,74.69,74.47,74.63,45979.0,74.69,74.69,74.47,74.63,45979.0
2023-12-01 11:05:00,74.63,74.74,74.57,74.72,12088.0,74.63,74.74,74.57,74.72,12088.0
2023-12-01 11:10:00,74.72,74.82,74.65,74.82,82378.0,74.72,74.82,74.65,74.82,82378.0
2023-12-01 11:15:00,74.82,74.82,74.68,74.78,11724.0,74.82,74.82,74.68,74.78,11724.0
2023-12-01 11:20:00,74.75,74.82,74.7,74.8,10613.0,74.75,74.82,74.7,74.8,10613.0
2023-12-01 11:25:00,74.8,74.93,74.8,74.83,18565.0,74.8,74.93,74.8,74.83,18565.0
2023-12-01 11:30:00,74.8,74.87,74.64,74.87,39970.0,74.8,74.87,74.64,74.87,39970.0
2023-12-01 11:35:00,74.87,74.87,74.74,74.75,11593.0,74.87,74.87,74.74,74.75,11593.0
2023-12-01 11:40:00,74.73,74.85,74.7,74.79,16218.0,74.73,74.85,74.7,74.79,16218.0
2023-12-01 11:45:00,74.79,74.81,74.74,74.8,10280.0,74.79,74.81,74.74,74.8,10280.0
2023-12-01 11:50:00,74.81,74.92,74.78,74.92,13079.0,74.81,74.92,74.78,74.92,13079.0
2023-12-01 11:55:00,74.9,74.97,74.88,74.94,30963.0,74.9,74.97,74.88,74.94,30963.0
2023-12-01 12:00:00,74.94,74.95,74.84,74.91,26644.0,74.94,74.95,74.84,74.91,26644.0
2023-12-01 12:05:00,74.92,74.95,74.89,74.91,21591.0,74.92,74.95,74.89,74.91,21591.0
2023-12-01 12:10:00,74.91,74.92,74.76,74.77,13706.0,74.91,74.92,74.76,74.77,13706.0
2023-12-01 12:15:00,74.78,74.9,74.72,74.86,15779.0,74.78,74.9,74.72,74.86,15779.0
2023-12-01 12:20:00,74.88,74.89,74.74,74.74,13412.0,74.88,74.89,74.74,74.74,13412.0
2023-12-01 12:25:00,74.69,74.72,74.55,74.58,11463.0,74.69,74.72,74.55,74.58,11463.0
2023-12-01 12:30:00,74.57,74.64,74.57,74.57,14317.0,74.57,74.64,74.57,74.57,14317.0
2023-12-01 12:35:00,74.55,74.63,74.53,74.59,12328.0,74.55,74.63,74.53,74.59,12328.0
2023-12-01 12:40:00,74.59,74.59,74.45,74.46,12513.0,74.59,74.59,74.45,74.46,12513.0
2023-12-01 12:45:00,74.45,74.57,74.45,74.56,14142.0,74.45,74.57,74.45,74.56,14142.0
2023-12-01 12:50:00,74.55,74.64,74.54,74.59,9623.0,74.55,74.64,74.54,74.59,9623.0
2023-12-01 12:55:00,74.64,74.68,74.56,74.62,12946.0,74.64,74.68,74.56,74.62,12946.0
2023-12-01 13:00:00,74.6,74.62,74.57,74.62,8319.0,74.6,74.62,74.57,74.62,8319.0
2023-12-01 13:05:00,74.61,74.66,74.54,74.58,11549.0,74.61,74.66,74.54,74.58,11549.0
2023-12-01 13:10:00,74.6,74.68,74.58,74.63,13545.0,74.6,74.68,74.58,74.63,13545.0
2023-12-01 13:15:00,74.63,74.64,74.57,74.6,10542.0,74.63,74.64,74.57,74.6,10542.0
2023-12-01 13:20:00,74.63,74.74,74.62,74.74,13923.0,74.63,74.74,74.62,74.74,13923.0
2023-12-01 13:25:00,74.75,74.77,74.65,74.67,14745.0,74.75,74.77,74.65,74.67,14745.0
2023-12-01 13:30:00,74.71,74.71,74.56,74.62,18073.0,74.71,74.71,74.56,74.62,18073.0
2023-12-01 13:35:00,74.63,74.74,74.57,74.73,13425.0,74.63,74.74,74.57,74.73,13425.0
2023-12-01 13:40:00,74.71,74.8,74.71,74.77,12252.0,74.71,74.8,74.71,74.77,12252.0
2023-12-01 13:45:00,74.75,74.81,74.73,74.78,17962.0,74.75,74.81,74.73,74.78,17962.0
2023-12-01 13:50:00,74.77,74.79,74.71,74.75,16346.0,74.77,74.79,74.71,74.75,16346.0
2023-12-01 13:55:00,74.75,74.86,74.75,74.8,26248.0,74.75,74.86,74.75,74.8,26248.0
2023-12-01 14:00:00,74.81,74.83,74.73,74.8,41774.0,74.81,74.83,74.73,74.8,41774.0
2023-12-01 14:05:00,74.79,74.86,74.72,74.75,23308.0,74.79,74.86,74.72,74.75,23308.0
2023-12-01 14:10:00,74.78,74.88,74.72,74.88,46297.0,74.78,74.88,74.72,74.88,46297.0
2023-12-01 14:15:00,74.88,74.93,74.85,74.85,17667.0,74.88,74.93,74.85,74.85,17667.0
2023-12-01 14:20:00,74.82,74.83,74.74,74.77,30206.0,74.82,74.83,74.74,74.77,30206.0
2023-12-01 14:25:00,74.75,74.76,74.68,74.69,13704.0,74.75,74.76,74.68,74.69,13704.0
2023-12-01 14:30:00,74.7,74.78,74.56,74.78,27524.0,74.7,74.78,74.56,74.78,27524.0
2023-12-01 14:35:00,74.75,74.78,74.68,74.69,29881.0,74.75,74.78,74.68,74.69,29881.0
2023-12-01 14:40:00,74.68,74.81,74.68,74.79,19662.0,74.68,74.81,74.68,74.79,19662.0
2023-12-01 14:45:00,74.77,74.83,74.64,74.73,81862.0,74.77,74.83,74.64,74.73,81862.0
2023-12-01 14:50:00,74.74,74.76,74.69,74.7,15830.0,74.74,74.76,74.69,74.7,15830.0
2023-12-01 14:55:00,74.71,74.75,74.7,74.73,22322.0,74.71,74.75,74.7,74.73,22322.0
2023-12-01 15:00:00,74.73,74.74,74.66,74.68,20109.0,74.73,74.74,74.66,74.68,20109.0
2023-12-01 15:05:00,74.67,74.68,74.54,74.6,17454.0,74.67,74.68,74.54,74.6,17454.0
2023-12-01 15:10:00,74.6,74.71,74.6,74.67,16926.0,74.6,74.71,74.6,74.67,16926.0
2023-12-01 15:15:00,74.68,74.71,74.58,74.58,19099.0,74.68,74.71,74.58,74.58,19099.0
2023-12-01 15:20:00,74.57,74.72,74.56,74.72,18038.0,74.57,74.72,74.56,74.72,18038.0
2023-12-01 15:25:00,74.7,74.73,74.58,74.65,51068.0,74.7,74.73,74.58,74.65,51068.0
2023-12-01 15:30:00,74.65,74.65,74.56,74.65,53693.0,74.65,74.65,74.56,74.65,53693.0
2023-12-01 15:35:00,74.67,74.76,74.63,74.67,24114.0,74.67,74.76,74.63,74.67,24114.0
2023-12-01 15:40:00,74.67,74.73,74.56,74.7,65302.0,74.67,74.73,74.56,74.7,65302.0
2023-12-01 15:45:00,74.7,74.88,74.6,74.87,88077.0,74.7,74.88,74.6,74.87,88077.0
2023-12-01 15:50:00,74.87,74.87,74.73,74.75,84752.0,74.87,74.87,74.73,74.75,84752.0
2023-12-01 15:55:00,74.75,74.9,74.74,74.88,326747.0,74.75,74.9,74.74,74.88,326747.0
2023-12-04 09:30:00,74.84,74.88,74.52,74.73,40006.0,74.84,74.88,74.52,74.73,40006.0
2023-12-04 09:35:00,74.71,74.71,74.4,74.42,7797.0,74.71,74.71,74.4,74.42,7797.0
2023-12-04 09:40:00,74.46,74.62,74.4,74.58,7502.0,74.46,74.62,74.4,74.58,7502.0
2023-12-04 09:45:00,74.59,74.65,74.34,74.49,9925.0,74.59,74.65,74.34,74.49,9925.0
2023-12-04 09:50:00,74.46,74.55,74.39,74.42,21855.0,74.46,74.55,74.39,74.42,21855.0
2023-12-04 09:55:00,74.45,74.46,74.33,74.34,13346.0,74.45,74.46,74.33,74.34,13346.0
2023-12-04 10:00:00,74.39,74.42,73.96,74.02,12120.0,74.39,74.42,73.96,74.02,12120.0
2023-12-04 10:05:00,73.96,74.05,73.9,73.95,14712.0,73.96,74.05,73.9,73.95,14712.0
2023-12-04 10:10:00,73.95,74.04,73.82,73.89,9995.0,73.95,74.04,73.82,73.89,9995.0
2023-12-04 10:15:00,73.87,74.23,73.86,74.23,29057.0,73.87,74.23,73.86,74.23,29057.0
2023-12-04 10:20:00,74.3,74.52,74.3,74.4,7123.0,74.3,74.52,74.3,74.4,7123.0
2023-12-04 10:25:00,74.4,74.49,74.33,74.44,10036.0,74.4,74.49,74.33,74.44,10036.0
2023-12-04 10:30:00,74.45,74.58,74.43,74.58,8629.0,74.45,74.58,74.43,74.58,8629.0
2023-12-04 10:35:00,74.58,74.64,74.43,74.45,9788.0,74.58,74.64,74.43,74.45,9788.0
2023-12-04 10:40:00,74.45,74.45,74.25,74.25,5734.0,74.45,74.45,74.25,74.25,5734.0
2023-12-04 10:45:00,74.25,74.29,74.16,74.17,13591.0,74.25,74.29,74.16,74.17,13591.0
2023-12-04 10:50:00,74.19,74.32,74.19,74.25,6444.0,74.19,74.32,74.19,74.25,6444.0
2023-12-04 10:55:00,74.26,74.26,74.16,74.19,7284.0,74.26,74.26,74.16,74.19,7284.0
2023-12-04 11:00:00,74.2,74.32,74.18,74.23,11794.0,74.2,74.32,74.18,74.23,11794.0
2023-12-04 11:05:00,74.25,74.34,74.19,74.2,9532.0,74.25,74.34,74.19,74.2,9532.0
2023-12-04 11:10:00,74.21,74.26,74.21,74.24,5508.0,74.21,74.26,74.21,74.24,5508.0
2023-12-04 11:15:00,74.26,74.28,74.23,74.26,11889.0,74.26,74.28,74.23,74.26,11889.0
2023-12-04 11:20:00,74.28,74.32,74.27,74.31,13095.0,74.28,74.32,74.27,74.31,13095.0
2023-12-04 11:25:00,74.3,74.3,74.13,74.15,7091.0,74.3,74.3,74.13,74.15,7091.0
2023-12-04 11:30:00,74.12,74.13,73.97,73.98,10800.0,74.12,74.13,73.97,73.98,10800.0
2023-12-04 11:35:00,74.0,74.03,73.95,73.97,6998.0,74.0,74.03,73.95,73.97,6998.0
2023-12-04 11:40:00,73.96,74.01,73.93,73.99,5713.0,73.96,74.01,73.93,73.99,5713.0
2023-12-04 11:45:00,73.97,73.97,73.89,73.89,4070.0,73.97,73.97,73.89,73.89,4070.0
2023-12-04 11:50:00,73.91,74.0,73.9,73.91,5018.0,73.91,74.0,73.9,73.91,5018.0
2023-12-04 11:55:00,73.91,73.93,73.83,73.84,4299.0,73.91,73.93,73.83,73.84,4299.0
2023-12-04 12:00:00,73.82,73.83,73.66,73.73,12046.0,73.82,73.83,73.66,73.73,12046.0
2023-12-04 12:05:00,73.73,73.8,73.72,73.78,7729.0,73.73,73.8,73.72,73.78,7729.0
2023-12-04 12:10:00,73.81,73.82,73.71,73.76,8404.0,73.81,73.82,73.71,73.76,8404.0
2023-12-04 12:15:00,73.78,73.86,73.72,73.74,5581.0,73.78,73.86,73.72,73.74,5581.0
2023-12-04 12:20:00,73.73,73.75,73.69,73.7,5543.0,73.73,73.75,73.69,73.7,5543.0
2023-12-04 12:25:00,73.72,73.73,73.64,73.71,7028.0,73.72,73.73,73.64,73.71,7028.0
2023-12-04 12:30:00,73.7,73.71,73.61,73.67,6245.0,73.7,73.71,73.61,73.67,6245.0
2023-12-04 12:35:00,73.69,73.69,73.56,73.56,5294.0,73.69,73.69,73.56,73.56,5294.0
2023-12-04 12:40:00,73.56,73.6,73.51,73.57,6333.0,73.56,73.6,73.51,73.57,6333.0
2023-12-04 12:45:00,73.59,73.63,73.57,73.59,4764.0,73.59,73.63,73.57,73.59,4764.0
2023-12-04 12:50:00,73.59,73.65,73.55,73.55,8749.0,73.59,73.65,73.55,73.55,8749.0
2023-12-04 12:55:00,73.57,73.66,73.56,73.65,4596.0,73.57,73.66,73.56,73.65,4596.0
2023-12-04 13:00:00,73.64,73.7,73.63,73.7,4398.0,73.64,73.7,73.63,73.7,4398.0
2023-12-04 13:05:00,73.71,73.73,73.65,73.65,2640.0,73.71,73.73,73.65,73.65,2640.0
2023-12-04 13:10:00,73.65,73.68,73.63,73.65,17342.0,73.65,73.68,73.63,73.65,17342.0
2023-12-04 13:15:00,73.65,73.72,73.61,73.68,24180.0,73.65,73.72,73.61,73.68,24180.0
2023-12-04 13:20:00,73.7,73.84,73.69,73.78,10978.0,73.7,73.84,73.69,73.78,10978.0
2023-12-04 13:25:00,73.79,73.81,73.74,73.74,3277.0,73.79,73.81,73.74,73.74,3277.0
2023-12-04 13:30:00,73.75,73.75,73.68,73.7,4366.0,73.75,73.75,73.68,73.7,4366.0
2023-12-04 13:35:00,73.7,73.74,73.66,73.66,5995.0,73.7,73.74,73.66,73.66,5995.0
2023-12-04 13:40:00,73.67,73.69,73.63,73.69,6359.0,73.67,73.69,73.63,73.69,6359.0
2023-12-04 13:45:00,73.69,73.75,73.68,73.69,6477.0,73.69,73.75,73.68,73.69,6477.0
2023-12-04 13:50:00,73.69,73.73,73.67,73.71,5890.0,73.69,73.73,73.67,73.71,5890.0
2023-12-04 13:55:00,73.72,73.73,73.69,73.7,5332.0,73.72,73.73,73.69,73.7,5332.0
2023-12-04 14:00:00,73.71,73.81,73.71,73.8,6383.0,73.71,73.81,73.71,73.8,6383.0
2023-12-04 14:05:00,73.79,73.81,73.73,73.74,3605.0,73.79,73.81,73.73,73.74,3605.0
2023-12-04 14:10:00,73.74,73.77,73.7,73.7,7606.0,73.74,73.77,73.7,73.7,7606.0
2023-12-04 14:15:00,73.7,73.72,73.63,73.63,7010.0,73.7,73.72,73.63,73.63,7010.0
2023-12-04 14:20:00,73.63,73.64,73.52,73.55,12248.0,73.63,73.64,73.52,73.55,12248.0
2023-12-04 14:25:00,73.55,73.58,73.54,73.58,7838.0,73.55,73.58,73.54,73.58,7838.0
2023-12-04 14:30:00,73.58,73.7,73.58,73.62,19106.0,73.58,73.7,73.58,73.62,19106.0
2023-12-04 14:35:00,73.61,73.63,73.53,73.53,9694.0,73.61,73.63,73.53,73.53,9694.0
2023-12-04 14:40:00,73.55,73.64,73.53,73.64,13588.0,73.55,73.64,73.53,73.64,13588.0
2023-12-04 14:45:00,73.65,73.65,73.55,73.62,9153.0,73.65,73.65,73.55,73.62,9153.0
2023-12-04 14:50:00,73.64,73.69,73.63,73.69,8484.0,73.64,73.69,73.63,73.69,8484.0
2023-12-04 14:55:00,73.68,73.69,73.65,73.68,8682.0,73.68,73.69,73.65,73.68,8682.0
2023-12-04 15:00:00,73.68,73.72,73.64,73.64,13172.0,73.68,73.72,73.64,73.64,13172.0
2023-12-04 15:05:00,73.64,73.76,73.63,73.72,11977.0,73.64,73.76,73.63,73.72,11977.0
2023-12-04 15:10:00,73.73,73.89,73.73,73.84,8756.0,73.73,73.89,73.73,73.84,8756.0
2023-12-04 15:15:00,73.83,73.89,73.8,73.89,9304.0,73.83,73.89,73.8,73.89,9304.0
2023-12-04 15:20:00,73.9,73.92,73.85,73.86,8757.0,73.9,73.92,73.85,73.86,8757.0
2023-12-04 15:25:00,73.88,73.91,73.85,73.86,11366.0,73.88,73.91,73.85,73.86,11366.0
2023-12-04 15:30:00,73.87,73.87,73.8,73.84,12464.0,73.87,73.87,73.8,73.84,12464.0
2023-12-04 15:35:00,73.83,73.85,73.74,73.8,20607.0,73.83,73.85,73.74,73.8,20607.0
2023-12-04 15:40:00,73.79,73.88,73.79,73.85,20521.0,73.79,73.88,73.79,73.85,20521.0
2023-12-04 15:45:00,73.86,73.92,73.8,73.88,45051.0,73.86,73.92,73.8,73.88,45051.0
2023-12-04 15:50:00,73.88,74.01,73.87,73.97,67177.0,73.88,74.01,73.87,73.97,67177.0
2023-12-04 15:55:00,73.98,74.03,73.95,74.03,220658.0,73.98,74.03,73.95,74.03,220658.0
2023-12-05 09:30:00,74.37,74.37,73.98,74.02,31798.0,74.37,74.37,73.98,74.02,31798.0
2023-12-05 09:35:00,74.03,74.17,73.92,74.03,38178.0,74.03,74.17,73.92,74.03,38178.0
2023-12-05 09:40:00,74.02,74.24,73.9,73.91,12295.0,74.02,74.24,73.9,73.91,12295.0
2023-12-05 09:45:00,73.87,74.32,73.75,74.23,57923.0,73.87,74.32,73.75,74.23,57923.0
2023-12-05 09:50:00,74.19,74.23,74.02,74.03,35970.0,74.19,74.23,74.02,74.03,35970.0
2023-12-05 09:55:00,74.03,74.08,73.83,73.84,8917.0,74.03,74.08,73.83,73.84,8917.0
2023-12-05 10:00:00,73.92,73.99,73.84,73.88,8475.0,73.92,73.99,73.84,73.88,8475.0
2023-12-05 10:05:00,73.83,73.88,73.83,73.87,5228.0,73.83,73.88,73.83,73.87,5228.0
2023-12-05 10:10:00,73.89,73.96,73.86,73.89,6423.0,73.89,73.96,73.86,73.89,6423.0
2023-12-05 10:15:00,73.86,74.11,73.86,74.09,17680.0,73.86,74.11,73.86,74.09,17680.0
2023-12-05 10:20:00,74.11,74.29,74.1,74.29,3356.0,74.11,74.29,74.1,74.29,3356.0
2023-12-05 10:25:00,74.37,74.63,74.37,74.62,10841.0,74.37,74.63,74.37,74.62,10841.0
2023-12-05 10:30:00,74.67,74.71,74.42,74.43,14228.0,74.67,74.71,74.42,74.43,14228.0
2023-12-05 10:35:00,74.42,74.54,74.33,74.51,8527.0,74.42,74.54,74.33,74.51,8527.0
2023-12-05 10:40:00,74.53,74.57,74.45,74.5,7851.0,74.53,74.57,74.45,74.5,7851.0
2023-12-05 10:45:00,74.49,74.53,74.46,74.5,2333.0,74.49,74.53,74.46,74.5,2333.0
2023-12-05 10:50:00,74.48,74.48,74.35,74.42,6215.0,74.48,74.48,74.35,74.42,6215.0
2023-12-05 10:55:00,74.42,74.54,74.42,74.48,34956.0,74.42,74.54,74.42,74.48,34956.0
2023-12-05 11:00:00,74.48,74.56,74.47,74.56,4586.0,74.48,74.56,74.47,74.56,4586.0
2023-12-05 11:05:00,74.59,74.67,74.54,74.55,14151.0,74.59,74.67,74.54,74.55,14151.0
2023-12-05 11:10:00,74.55,74.58,74.52,74.54,6779.0,74.55,74.58,74.52,74.54,6779.0
2023-12-05 11:15:00,74.52,74.55,74.46,74.5,7588.0,74.52,74.55,74.46,74.5,7588.0
2023-12-05 11:20:00,74.52,74.59,74.39,74.39,103403.0,74.52,74.59,74.39,74.39,103403.0
2023-12-05 11:25:00,74.4,74.51,74.39,74.5,5172.0,74.4,74.51,74.39,74.5,5172.0
2023-12-05 11:30:00,74.49,74.56,74.48,74.48,9360.0,74.49,74.56,74.48,74.48,9360.0
2023-12-05 11:35:00,74.48,74.61,74.45,74.61,29469.0,74.48,74.61,74.45,74.61,29469.0
2023-12-05 11:40:00,74.62,74.62,74.53,74.59,16970.0,74.62,74.62,74.53,74.59,16970.0
2023-12-05 11:45:00,74.59,74.59,74.43,74.44,6816.0,74.59,74.59,74.43,74.44,6816.0
2023-12-05 11:50:00,74.44,74.49,74.41,74.43,8015.0,74.44,74.49,74.41,74.43,8015.0
2023-12-05 11:55:00,74.43,74.48,74.38,74.46,18520.0,74.43,74.48,74.38,74.46,18520.0
2023-12-05 12:00:00,74.47,74.51,74.36,74.36,11604.0,74.47,74.51,74.36,74.36,11604.0
2023-12-05 12:05:00,74.4,74.4,74.36,74.4,4118.0,74.4,74.4,74.36,74.4,4118.0
2023-12-05 12:10:00,74.4,74.48,74.37,74.47,17737.0,74.4,74.48,74.37,74.47,17737.0
2023-12-05 12:15:00,74.47,74.5,74.45,74.48,18815.0,74.47,74.5,74.45,74.48,18815.0
2023-12-05 12:20:00,74.48,74.66,74.46,74.65,8540.0,74.48,74.66,74.46,74.65,8540.0
2023-12-05 12:25:00,74.65,74.65,74.58,74.59,5944.0,74.65,74.65,74.58,74.59,5944.0
2023-12-05 12:30:00,74.6,74.64,74.57,74.62,23774.0,74.6,74.64,74.57,74.62,23774.0
2023-12-05 12:35:00,74.6,74.68,74.6,74.65,6565.0,74.6,74.68,74.6,74.65,6565.0
2023-12-05 12:40:00,74.65,74.8,74.64,74.77,10094.0,74.65,74.8,74.64,74.77,10094.0
2023-12-05 12:45:00,74.78,74.9,74.76,74.89,9730.0,74.78,74.9,74.76,74.89,9730.0
2023-12-05 12:50:00,74.89,74.89,74.79,74.84,16346.0,74.89,74.89,74.79,74.84,16346.0
2023-12-05 12:55:00,74.84,74.92,74.8,74.92,9067.0,74.84,74.92,74.8,74.92,9067.0
2023-12-05 13:00:00,74.94,74.99,74.91,74.94,15203.0,74.94,74.99,74.91,74.94,15203.0
2023-12-05 13:05:00,74.95,74.96,74.91,74.96,5783.0,74.95,74.96,74.91,74.96,5783.0
2023-12-05 13:10:00,74.96,74.99,74.92,74.97,13237.0,74.96,74.99,74.92,74.97,13237.0
2023-12-05 13:15:00,74.98,75.22,74.97,75.21,91562.0,74.98,75.22,74.97,75.21,91562.0
2023-12-05 13:20:00,75.23,75.24,75.16,75.2,25554.0,75.23,75.24,75.16,75.2,25554.0
2023-12-05 13:25:00,75.21,75.24,75.18,75.23,30697.0,75.21,75.24,75.18,75.23,30697.0
2023-12-05 13:30:00,75.23,75.25,75.18,75.24,20452.0,75.23,75.25,75.18,75.24,20452.0
2023-12-05 13:35:00,75.26,75.31,75.19,75.2,21900.0,75.26,75.31,75.19,75.2,21900.0
2023-12-05 13:40:00,75.19,75.28,75.16,75.17,24784.0,75.19,75.28,75.16,75.17,24784.0
2023-12-05 13:45:00,75.16,75.19,75.13,75.16,15942.0,75.16,75.19,75.13,75.16,15942.0
2023-12-05 13:50:00,75.17,75.17,75.07,75.09,7876.0,75.17,75.17,75.07,75.09,7876.0
2023-12-05 13:55:00,75.09,75.14,75.07,75.13,6915.0,75.09,75.14,75.07,75.13,6915.0
2023-12-05 14:00:00,75.14,75.19,75.13,75.15,5125.0,75.14,75.19,75.13,75.15,5125.0
2023-12-05 14:05:00,75.13,75.14,75.09,75.12,5983.0,75.13,75.14,75.09,75.12,5983.0
2023-12-05 14:10:00,75.12,75.19,75.1,75.14,11451.0,75.12,75.19,75.1,75.14,11451.0
2023-12-05 14:15:00,75.12,75.14,75.06,75.13,5284.0,75.12,75.14,75.06,75.13,5284.0
2023-12-05 14:20:00,75.12,75.12,74.99,75.03,11270.0,75.12,75.12,74.99,75.03,11270.0
2023-12-05 14:25:00,75.01,75.01,74.97,75.0,4654.0,75.01,75.01,74.97,75.0,4654.0
2023-12-05 14:30:00,75.01,75.02,74.96,74.98,9541.0,75.01,75.02,74.96,74.98,9541.0
2023-12-05 14:35:00,74.98,74.99,74.91,74.95,17950.0,74.98,74.99,74.91,74.95,17950.0
2023-12-05 14:40:00,74.94,75.04,74.92,75.0,5899.0,74.94,75.04,74.92,75.0,5899.0
2023-12-05 14:45:00,74.99,75.03,74.98,74.99,8849.0,74.99,75.03,74.98,74.99,8849.0
2023-12-05 14:50:00,75.0,75.05,75.0,75.0,8519.0,75.0,75.05,75.0,75.0,8519.0
2023-12-05 14:55:00,75.0,75.02,74.98,74.99,7896.0,75.0,75.02,74.98,74.99,7896.0
2023-12-05 15:00:00,74.98,74.99,74.82,74.82,23625.0,74.98,74.99,74.82,74.82,23625.0
2023-12-05 15:05:00,74.83,74.91,74.8,74.85,21620.0,74.83,74.91,74.8,74.85,21620.0
2023-12-05 15:10:00,74.86,74.97,74.84,74.97,11964.0,74.86,74.97,74.84,74.97,11964.0
2023-12-05 15:15:00,74.98,75.21,74.97,75.2,13988.0,74.98,75.21,74.97,75.2,13988.0
2023-12-05 15:20:00,75.21,75.28,75.16,75.21,118391.0,75.21,75.28,75.16,75.21,118391.0
2023-12-05 15:25:00,75.2,75.25,75.18,75.19,10254.0,75.2,75.25,75.18,75.19,10254.0
2023-12-05 15:30:00,75.2,75.22,75.16,75.2,39581.0,75.2,75.22,75.16,75.2,39581.0
2023-12-05 15:35:00,75.2,75.3,75.19,75.24,14750.0,75.2,75.3,75.19,75.24,14750.0
2023-12-05 15:40:00,75.24,75.25,75.11,75.13,17191.0,75.24,75.25,75.11,75.13,17191.0
2023-12-05 15:45:00,75.11,75.15,75.05,75.06,27243.0,75.11,75.15,75.05,75.06,27243.0
2023-12-05 15:50:00,75.04,75.06,74.95,74.98,65194.0,75.04,75.06,74.95,74.98,65194.0
2023-12-05 15:55:00,74.98,75.06,74.93,75.04,175220.0,74.98,75.06,74.93,75.04,175220.0
2023-12-06 09:30:00,74.97,75.0,74.72,74.83,50711.0,74.97,75.0,74.72,74.83,50711.0
2023-12-06 09:35:00,74.81,75.0,74.75,74.84,5968.0,74.81,75.0,74.75,74.84,5968.0
2023-12-06 09:40:00,74.82,75.0,74.77,74.85,5433.0,74.82,75.0,74.77,74.85,5433.0
2023-12-06 09:45:00,74.81,74.97,74.76,74.92,20291.0,74.81,74.97,74.76,74.92,20291.0
2023-12-06 09:50:00,74.93,74.98,74.78,74.85,7837.0,74.93,74.98,74.78,74.85,7837.0
2023-12-06 09:55:00,74.89,74.98,74.82,74.98,10049.0,74.89,74.98,74.82,74.98,10049.0
2023-12-06 10:00:00,74.97,75.0,74.78,74.85,15082.0,74.97,75.0,74.78,74.85,15082.0
2023-12-06 10:05:00,74.85,74.87,74.7,74.78,11131.0,74.85,74.87,74.7,74.78,11131.0
2023-12-06 10:10:00,74.76,74.85,74.72,74.77,16882.0,74.76,74.85,74.72,74.77,16882.0
2023-12-06 10:15:00,74.77,74.77,74.6,74.65,14463.0,74.77,74.77,74.6,74.65,14463.0
2023-12-06 10:20:00,74.65,74.65,74.36,74.48,10219.0,74.65,74.65,74.36,74.48,10219.0
2023-12-06 10:25:00,74.45,74.58,74.43,74.52,9787.0,74.45,74.58,74.43,74.52,9787.0
2023-12-06 10:30:00,74.49,74.49,74.23,74.23,13946.0,74.49,74.49,74.23,74.23,13946.0
2023-12-06 10:35:00,74.28,74.28,74.18,74.25,9261.0,74.28,74.28,74.18,74.25,9261.0
2023-12-06 10:40:00,74.25,74.31,74.2,74.31,5105.0,74.25,74.31,74.2,74.31,5105.0
2023-12-06 10:45:00,74.33,74.37,74.2,74.2,6364.0,74.33,74.37,74.2,74.2,6364.0
2023-12-06 10:50:00,74.19,74.22,73.99,74.05,9569.0,74.19,74.22,73.99,74.05,9569.0
2023-12-06 10:55:00,74.06,74.13,74.04,74.12,6187.0,74.06,74.13,74.04,74.12,6187.0
2023-12-06 11:00:00,74.12,74.12,74.01,74.01,11543.0,74.12,74.12,74.01,74.01,11543.0
2023-12-06 11:05:00,74.0,74.04,73.98,73.99,4111.0,74.0,74.04,73.98,73.99,4111.0
2023-12-06 11:10:00,73.98,74.04,73.96,73.96,6250.0,73.98,74.04,73.96,73.96,6250.0
2023-12-06 11:15:00,73.97,74.09,73.97,74.07,6363.0,73.97,74.09,73.97,74.07,6363.0
2023-12-06 11:20:00,74.08,74.08,73.96,73.98,7700.0,74.08,74.08,73.96,73.98,7700.0
2023-12-06 11:25:00,73.96,73.97,73.91,73.93,6689.0,73.96,73.97,73.91,73.93,6689.0
2023-12-06 11:30:00,73.91,73.99,73.84,73.87,72445.0,73.91,73.99,73.84,73.87,72445.0
2023-12-06 11:35:00,73.86,73.95,73.83,73.94,4593.0,73.86,73.95,73.83,73.94,4593.0
2023-12-06 11:40:00,73.94,73.95,73.89,73.92,5394.0,73.94,73.95,73.89,73.92,5394.0
2023-12-06 11:45:00,73.91,73.94,73.88,73.92,20412.0,73.91,73.94,73.88,73.92,20412.0
2023-12-06 11:50:00,73.91,74.06,73.89,73.96,13199.0,73.91,74.06,73.89,73.96,13199.0
2023-12-06 11:55:00,73.95,74.06,73.95,73.97,5285.0,73.95,74.06,73.95,73.97,5285.0
2023-12-06 12:00:00,73.92,73.93,73.87,73.91,5647.0,73.92,73.93,73.87,73.91,5647.0
2023-12-06 12:05:00,73.92,74.04,73.92,74.02,8554.0,73.92,74.04,73.92,74.02,8554.0
2023-12-06 12:10:00,74.03,74.08,74.02,74.03,6862.0,74.03,74.08,74.02,74.03,6862.0
2023-12-06 12:15:00,74.04,74.05,73.86,73.86,6064.0,74.04,74.05,73.86,73.86,6064.0
2023-12-06 12:20:00,73.87,73.9,73.86,73.88,8032.0,73.87,73.9,73.86,73.88,8032.0
2023-12-06 12:25:00,73.88,74.02,73.86,74.01,9634.0,73.88,74.02,73.86,74.01,9634.0
2023-12-06 12:30:00,73.99,74.03,73.96,74.03,2670.0,73.99,74.03,73.96,74.03,2670.0
2023-12-06 12:35:00,74.09,74.09,74.01,74.03,5548.0,74.09,74.09,74.01,74.03,5548.0
2023-12-06 12:40:00,74.06,74.13,74.06,74.09,5839.0,74.06,74.13,74.06,74.09,5839.0
2023-12-06 12:45:00,74.07,74.13,74.04,74.13,6956.0,74.07,74.13,74.04,74.13,6956.0
2023-12-06 12:50:00,74.11,74.17,74.1,74.16,6431.0,74.11,74.17,74.1,74.16,6431.0
2023-12-06 12:55:00,74.16,74.2,74.15,74.18,6572.0,74.16,74.2,74.15,74.18,6572.0
2023-12-06 13:00:00,74.21,74.32,74.21,74.32,6147.0,74.21,74.32,74.21,74.32,6147.0
2023-12-06 13:05:00,74.33,74.47,74.33,74.45,8837.0,74.33,74.47,74.33,74.45,8837.0
2023-12-06 13:10:00,74.45,74.45,74.35,74.36,7849.0,74.45,74.45,74.35,74.36,7849.0
2023-12-06 13:15:00,74.36,74.37,74.31,74.32,7080.0,74.36,74.37,74.31,74.32,7080.0
2023-12-06 13:20:00,74.31,74.41,74.31,74.4,31308.0,74.31,74.41,74.31,74.4,31308.0
2023-12-06 13:25:00,74.4,74.49,74.39,74.48,7811.0,74.4,74.49,74.39,74.48,7811.0
2023-12-06 13:30:00,74.47,74.53,74.47,74.49,10533.0,74.47,74.53,74.47,74.49,10533.0
2023-12-06 13:35:00,74.49,74.51,74.48,74.49,6851.0,74.49,74.51,74.48,74.49,6851.0
2023-12-06 13:40:00,74.51,74.57,74.51,74.56,11168.0,74.51,74.57,74.51,74.56,11168.0
2023-12-06 13:45:00,74.56,74.64,74.55,74.62,7362.0,74.56,74.64,74.55,74.62,7362.0
2023-12-06 13:50:00,74.62,74.7,74.6,74.69,13164.0,74.62,74.7,74.6,74.69,13164.0
2023-12-06 13:55:00,74.71,74.75,74.7,74.74,19864.0,74.71,74.75,74.7,74.74,19864.0
2023-12-06 14:00:00,74.74,74.75,74.64,74.67,13301.0,74.74,74.75,74.64,74.67,13301.0
2023-12-06 14:05:00,74.67,74.69,74.62,74.66,6299.0,74.67,74.69,74.62,74.66,6299.0
2023-12-06 14:10:00,74.65,74.66,74.6,74.63,9258.0,74.65,74.66,74.6,74.63,9258.0
2023-12-06 14:15:00,74.62,74.63,74.53,74.53,8703.0,74.62,74.63,74.53,74.53,8703.0
2023-12-06 14:20:00,74.52,74.54,74.46,74.46,9235.0,74.52,74.54,74.46,74.46,9235.0
2023-12-06 14:25:00,74.46,74.49,74.46,74.49,4871.0,74.46,74.49,74.46,74.49,4871.0
2023-12-06 14:30:00,74.5,74.56,74.5,74.51,10945.0,74.5,74.56,74.5,74.51,10945.0
2023-12-06 14:35:00,74.51,74.51,74.44,74.46,14988.0,74.51,74.51,74.44,74.46,14988.0
2023-12-06 14:40:00,74.41,74.48,74.4,74.43,17560.0,74.41,74.48,74.4,74.43,17560.0
2023-12-06 14:45:00,74.43,74.46,74.4,74.44,7050.0,74.43,74.46,74.4,74.44,7050.0
2023-12-06 14:50:00,74.43,74.44,74.31,74.33,10268.0,74.43,74.44,74.31,74.33,10268.0
2023-12-06 14:55:00,74.32,74.34,74.26,74.28,7648.0,74.32,74.34,74.26,74.28,7648.0
2023-12-06 15:00:00,74.27,74.32,74.22,74.22,8993.0,74.27,74.32,74.22,74.22,8993.0
2023-12-06 15:05:00,74.21,74.4,74.19,74.39,24321.0,74.21,74.4,74.19,74.39,24321.0
2023-12-06 15:10:00,74.41,74.47,74.4,74.45,8596.0,74.41,74.47,74.4,74.45,8596.0
2023-12-06 15:15:00,74.45,74.45,74.39,74.39,11209.0,74.45,74.45,74.39,74.39,11209.0
2023-12-06 15:20:00,74.38,74.39,74.33,74.35,12803.0,74.38,74.39,74.33,74.35,12803.0
2023-12-06 15:25:00,74.35,74.39,74.34,74.34,14099.0,74.35,74.39,74.34,74.34,14099.0
2023-12-06 15:30:00,74.34,74.4,74.34,74.36,15739.0,74.34,74.4,74.34,74.36,15739.0
2023-12-06 15:35:00,74.35,74.36,74.3,74.3,22502.0,74.35,74.36,74.3,74.3,22502.0
2023-12-06 15:40:00,74.31,74.31,74.24,74.26,28952.0,74.31,74.31,74.24,74.26,28952.0
2023-12-06 15:45:00,74.26,74.26,74.11,74.15,36399.0,74.26,74.26,74.11,74.15,36399.0
2023-12-06 15:50:00,74.17,74.29,74.17,74.28,85997.0,74.17,74.29,74.17,74.28,85997.0
2023-12-06 15:55:00,74.29,74.44,74.27,74.42,130393.0,74.29,74.44,74.27,74.42,130393.0
2023-12-07 09:30:00,74.84,74.84,74.28,74.33,33363.0,74.84,74.84,74.28,74.33,33363.0
2023-12-07 09:35:00,74.04,74.15,73.77,74.06,6496.0,74.04,74.15,73.77,74.06,6496.0
2023-12-07 09:40:00,74.06,74.08,73.86,74.06,4512.0,74.06,74.08,73.86,74.06,4512.0
2023-12-07 09:45:00,74.06,74.22,74.06,74.1,11702.0,74.06,74.22,74.06,74.1,11702.0
2023-12-07 09:50:00,74.14,74.19,73.94,74.04,8049.0,74.14,74.19,73.94,74.04,8049.0
2023-12-07 09:55:00,73.98,74.11,73.96,74.11,5520.0,73.98,74.11,73.96,74.11,5520.0
2023-12-07 10:00:00,74.08,74.08,73.82,73.86,10595.0,74.08,74.08,73.82,73.86,10595.0
2023-12-07 10:05:00,73.86,74.03,73.82,74.0,18114.0,73.86,74.03,73.82,74.0,18114.0
2023-12-07 10:10:00,73.99,74.07,73.87,73.88,10183.0,73.99,74.07,73.87,73.88,10183.0
2023-12-07 10:15:00,73.9,74.09,73.89,73.92,14621.0,73.9,74.09,73.89,73.92,14621.0
2023-12-07 10:20:00,73.88,73.92,73.73,73.78,14967.0,73.88,73.92,73.73,73.78,14967.0
2023-12-07 10:25:00,73.81,73.9,73.71,73.76,10745.0,73.81,73.9,73.71,73.76,10745.0
2023-12-07 10:30:00,73.78,73.93,73.76,73.84,18178.0,73.78,73.93,73.76,73.84,18178.0
2023-12-07 10:35:00,73.81,73.92,73.76,73.92,23607.0,73.81,73.92,73.76,73.92,23607.0
2023-12-07 10:40:00,73.92,73.98,73.89,73.91,9036.0,73.92,73.98,73.89,73.91,9036.0
2023-12-07 10:45:00,73.9,74.14,73.87,74.13,7872.0,73.9,74.14,73.87,74.13,7872.0
2023-12-07 10:50:00,74.14,74.14,74.02,74.04,13391.0,74.14,74.14,74.02,74.04,13391.0
2023-12-07 10:55:00,74.05,74.11,74.0,74.04,7254.0,74.05,74.11,74.0,74.04,7254.0
2023-12-07 11:00:00,74.04,74.11,73.95,73.95,5467.0,74.04,74.11,73.95,73.95,5467.0
2023-12-07 11:05:00,73.95,73.96,73.83,73.88,20105.0,73.95,73.96,73.83,73.88,20105.0
2023-12-07 11:10:00,73.9,73.9,73.78,73.86,7423.0,73.9,73.9,73.78,73.86,7423.0
2023-12-07 11:15:00,73.86,73.94,73.83,73.94,7382.0,73.86,73.94,73.83,73.94,7382.0
2023-12-07 11:20:00,73.95,74.02,73.89,73.94,13517.0,73.95,74.02,73.89,73.94,13517.0
2023-12-07 11:25:00,73.94,73.94,73.78,73.78,11639.0,73.94,73.94,73.78,73.78,11639.0
2023-12-07 11:30:00,73.78,73.78,73.63,73.63,4522.0,73.78,73.78,73.63,73.63,4522.0
2023-12-07 11:35:00,73.63,73.77,73.62,73.77,13983.0,73.63,73.77,73.62,73.77,13983.0
2023-12-07 11:40:00,73.73,73.82,73.71,73.81,6459.0,73.73,73.82,73.71,73.81,6459.0
2023-12-07 11:45:00,73.79,73.83,73.79,73.81,4519.0,73.79,73.83,73.79,73.81,4519.0
2023-12-07 11:50:00,73.81,73.96,73.79,73.95,50502.0,73.81,73.96,73.79,73.95,50502.0
2023-12-07 11:55:00,73.95,73.95,73.87,73.88,3911.0,73.95,73.95,73.87,73.88,3911.0
2023-12-07 12:00:00,73.88,73.92,73.85,73.87,4817.0,73.88,73.92,73.85,73.87,4817.0
2023-12-07 12:05:00,73.87,73.87,73.78,73.82,6993.0,73.87,73.87,73.78,73.82,6993.0
2023-12-07 12:10:00,73.82,73.82,73.74,73.75,11837.0,73.82,73.82,73.74,73.75,11837.0
2023-12-07 12:15:00,73.75,73.83,73.74,73.81,14731.0,73.75,73.83,73.74,73.81,14731.0
2023-12-07 12:20:00,73.81,73.88,73.78,73.81,54094.0,73.81,73.88,73.78,73.81,54094.0
2023-12-07 12:25:00,73.81,73.86,73.78,73.8,4847.0,73.81,73.86,73.78,73.8,4847.0
2023-12-07 12:30:00,73.8,73.81,73.78,73.8,2665.0,73.8,73.81,73.78,73.8,2665.0
2023-12-07 12:35:00,73.81,73.83,73.78,73.8,8877.0,73.81,73.83,73.78,73.8,8877.0
2023-12-07 12:40:00,73.8,73.85,73.79,73.82,6083.0,73.8,73.85,73.79,73.82,6083.0
2023-12-07 12:45:00,73.82,73.84,73.79,73.81,5111.0,73.82,73.84,73.79,73.81,5111.0
2023-12-07 12:50:00,73.82,73.83,73.77,73.78,8447.0,73.82,73.83,73.77,73.78,8447.0
2023-12-07 12:55:00,73.78,73.82,73.77,73.8,7163.0,73.78,73.82,73.77,73.8,7163.0
2023-12-07 13:00:00,73.8,73.87,73.8,73.83,6184.0,73.8,73.87,73.8,73.83,6184.0
2023-12-07 13:05:00,73.84,73.86,73.79,73.79,6295.0,73.84,73.86,73.79,73.79,6295.0
2023-12-07 13:10:00,73.78,73.8,73.74,73.76,5259.0,73.78,73.8,73.74,73.76,5259.0
2023-12-07 13:15:00,73.76,73.85,73.74,73.84,8951.0,73.76,73.85,73.74,73.84,8951.0
2023-12-07 13:20:00,73.83,73.88,73.82,73.86,7191.0,73.83,73.88,73.82,73.86,7191.0
2023-12-07 13:25:00,73.84,73.91,73.84,73.9,9497.0,73.84,73.91,73.84,73.9,9497.0
2023-12-07 13:30:00,73.93,73.95,73.89,73.92,9461.0,73.93,73.95,73.89,73.92,9461.0
2023-12-07 13:35:00,73.92,74.01,73.92,73.94,10023.0,73.92,74.01,73.92,73.94,10023.0
2023-12-07 13:40:00,73.94,73.97,73.92,73.92,5398.0,73.94,73.97,73.92,73.92,5398.0
2023-12-07 13:45:00,73.92,73.94,73.88,73.93,6000.0,73.92,73.94,73.88,73.93,6000.0
2023-12-07 13:50:00,73.91,73.92,73.9,73.9,5834.0,73.91,73.92,73.9,73.9,5834.0
2023-12-07 13:55:00,73.89,73.91,73.86,73.86,7571.0,73.89,73.91,73.86,73.86,7571.0
2023-12-07 14:00:00,73.86,73.92,73.85,73.89,12978.0,73.86,73.92,73.85,73.89,12978.0
2023-12-07 14:05:00,73.9,73.9,73.87,73.88,6330.0,73.9,73.9,73.87,73.88,6330.0
2023-12-07 14:10:00,73.89,73.9,73.84,73.84,11530.0,73.89,73.9,73.84,73.84,11530.0
2023-12-07 14:15:00,73.85,73.87,73.82,73.84,6297.0,73.85,73.87,73.82,73.84,6297.0
2023-12-07 14:20:00,73.83,73.86,73.81,73.81,10622.0,73.83,73.86,73.81,73.81,10622.0
2023-12-07 14:25:00,73.81,73.83,73.79,73.83,7489.0,73.81,73.83,73.79,73.83,7489.0
2023-12-07 14:30:00,73.84,73.84,73.78,73.81,13421.0,73.84,73.84,73.78,73.81,13421.0
2023-12-07 14:35:00,73.81,73.89,73.79,73.89,12027.0,73.81,73.89,73.79,73.89,12027.0
2023-12-07 14:40:00,73.89,73.89,73.84,73.85,7814.0,73.89,73.89,73.84,73.85,7814.0
2023-12-07 14:45:00,73.83,73.88,73.83,73.88,8280.0,73.83,73.88,73.83,73.88,8280.0
2023-12-07 14:50:00,73.88,73.89,73.84,73.86,10869.0,73.88,73.89,73.84,73.86,10869.0
2023-12-07 14:55:00,73.86,73.97,73.86,73.97,5308.0,73.86,73.97,73.86,73.97,5308.0
2023-12-07 15:00:00,73.96,74.01,73.95,73.98,8131.0,73.96,74.01,73.95,73.98,8131.0
2023-12-07 15:05:00,73.98,73.99,73.94,73.97,13479.0,73.98,73.99,73.94,73.97,13479.0
2023-12-07 15:10:00,73.97,73.98,73.87,73.92,9573.0,73.97,73.98,73.87,73.92,9573.0
2023-12-07 15:15:00,73.92,73.96,73.89,73.92,11454.0,73.92,73.96,73.89,73.92,11454.0
2023-12-07 15:20:00,73.92,73.97,73.92,73.95,23297.0,73.92,73.97,73.92,73.95,23297.0
2023-12-07 15:25:00,73.95,74.09,73.95,74.04,28774.0,73.95,74.09,73.95,74.04,28774.0
2023-12-07 15:30:00,74.06,74.08,74.01,74.04,18195.0,74.06,74.08,74.01,74.04,18195.0
2023-12-07 15:35:00,74.04,74.1,74.03,74.09,15967.0,74.04,74.1,74.03,74.09,15967.0
2023-12-07 15:40:00,74.1,74.12,74.04,74.07,22633.0,74.1,74.12,74.04,74.07,22633.0
2023-12-07 15:45:00,74.07,74.12,74.04,74.07,44180.0,74.07,74.12,74.04,74.07,44180.0
2023-12-07 15:50:00,74.08,74.19,74.05,74.18,101012.0,74.08,74.19,74.05,74.18,101012.0
2023-12-07 15:55:00,74.18,74.27,74.15,74.19,200231.0,74.18,74.27,74.15,74.19,200231.0
2023-12-08 09:30:00,74.63,74.63,73.78,74.26,33406.0,74.63,74.63,73.78,74.26,33406.0
2023-12-08 09:35:00,74.17,74.18,73.94,74.02,12437.0,74.17,74.18,73.94,74.02,12437.0
2023-12-08 09:40:00,73.94,74.08,73.93,73.95,7527.0,73.94,74.08,73.93,73.95,7527.0
2023-12-08 09:45:00,73.95,74.07,73.89,74.05,9629.0,73.95,74.07,73.89,74.05,9629.0
2023-12-08 09:50:00,74.02,74.08,74.01,74.01,6099.0,74.02,74.08,74.01,74.01,6099.0
2023-12-08 09:55:00,73.98,74.07,73.94,73.98,6623.0,73.98,74.07,73.94,73.98,6623.0
2023-12-08 10:00:00,74.0,74.11,73.96,74.01,10801.0,74.0,74.11,73.96,74.01,10801.0
2023-12-08 10:05:00,74.01,74.02,73.8,73.9,18079.0,74.01,74.02,73.8,73.9,18079.0
2023-12-08 10:10:00,73.92,74.11,73.88,74.11,9396.0,73.92,74.11,73.88,74.11,9396.0
2023-12-08 10:15:00,74.09,74.33,74.07,74.32,11129.0,74.09,74.33,74.07,74.32,11129.0
2023-12-08 10:20:00,74.34,74.35,74.12,74.14,7705.0,74.34,74.35,74.12,74.14,7705.0
2023-12-08 10:25:00,74.09,74.23,74.08,74.19,7880.0,74.09,74.23,74.08,74.19,7880.0
2023-12-08 10:30:00,74.21,74.25,74.02,74.02,38438.0,74.21,74.25,74.02,74.02,38438.0
2023-12-08 10:35:00,74.07,74.09,73.97,74.07,11155.0,74.07,74.09,73.97,74.07,11155.0
2023-12-08 10:40:00,74.06,74.11,74.01,74.05,202143.0,74.06,74.11,74.01,74.05,202143.0
2023-12-08 10:45:00,74.05,74.06,73.98,74.0,4099.0,74.05,74.06,73.98,74.0,4099.0
2023-12-08 10:50:00,73.97,74.07,73.92,74.03,18357.0,73.97,74.07,73.92,74.03,18357.0
2023-12-08 10:55:00,74.03,74.16,74.01,74.15,14776.0,74.03,74.16,74.01,74.15,14776.0
2023-12-08 11:00:00,74.15,74.25,74.13,74.13,10081.0,74.15,74.25,74.13,74.13,10081.0
2023-12-08 11:05:00,74.13,74.13,73.98,74.01,5337.0,74.13,74.13,73.98,74.01,5337.0
2023-12-08 11:10:00,73.99,74.04,73.96,73.98,6176.0,73.99,74.04,73.96,73.98,6176.0
2023-12-08 11:15:00,73.99,74.0,73.92,73.95,6358.0,73.99,74.0,73.92,73.95,6358.0
2023-12-08 11:20:00,73.96,73.96,73.85,73.89,5346.0,73.96,73.96,73.85,73.89,5346.0
2023-12-08 11:25:00,73.89,73.89,73.84,73.84,6352.0,73.89,73.89,73.84,73.84,6352.0
2023-12-08 11:30:00,73.85,73.85,73.74,73.77,13415.0,73.85,73.85,73.74,73.77,13415.0
2023-12-08 11:35:00,73.77,73.82,73.73,73.74,5961.0,73.77,73.82,73.73,73.74,5961.0
2023-12-08 11:40:00,73.73,73.75,73.66,73.66,9714.0,73.73,73.75,73.66,73.66,9714.0
2023-12-08 11:45:00,73.66,73.67,73.61,73.65,9343.0,73.66,73.67,73.61,73.65,9343.0
2023-12-08 11:50:00,73.66,73.67,73.57,73.57,8244.0,73.66,73.67,73.57,73.57,8244.0
2023-12-08 11:55:00,73.56,73.66,73.56,73.66,8517.0,73.56,73.66,73.56,73.66,8517.0
2023-12-08 12:00:00,73.65,73.66,73.53,73.57,14328.0,73.65,73.66,73.53,73.57,14328.0
2023-12-08 12:05:00,73.57,73.57,73.41,73.43,11455.0,73.57,73.57,73.41,73.43,11455.0
2023-12-08 12:10:00,73.42,73.51,73.41,73.51,8128.0,73.42,73.51,73.41,73.51,8128.0
2023-12-08 12:15:00,73.51,73.57,73.48,73.56,8159.0,73.51,73.57,73.48,73.56,8159.0
2023-12-08 12:20:00,73.56,73.56,73.44,73.45,10485.0,73.56,73.56,73.44,73.45,10485.0
2023-12-08 12:25:00,73.46,73.56,73.46,73.55,7909.0,73.46,73.56,73.46,73.55,7909.0
2023-12-08 12:30:00,73.53,73.59,73.52,73.59,5541.0,73.53,73.59,73.52,73.59,5541.0
2023-12-08 12:35:00,73.59,73.61,73.53,73.61,6096.0,73.59,73.61,73.53,73.61,6096.0
2023-12-08 12:40:00,73.61,73.61,73.53,73.56,6239.0,73.61,73.61,73.53,73.56,6239.0
2023-12-08 12:45:00,73.56,73.61,73.55,73.59,8269.0,73.56,73.61,73.55,73.59,8269.0
2023-12-08 12:50:00,73.61,73.71,73.59,73.7,7801.0,73.61,73.71,73.59,73.7,7801.0
2023-12-08 12:55:00,73.7,73.83,73.69,73.73,54555.0,73.7,73.83,73.69,73.73,54555.0
2023-12-08 13:00:00,73.7,73.88,73.7,73.77,21156.0,73.7,73.88,73.7,73.77,21156.0
2023-12-08 13:05:00,73.77,73.84,73.77,73.82,5707.0,73.77,73.84,73.77,73.82,5707.0
2023-12-08 13:10:00,73.84,73.92,73.84,73.9,8064.0,73.84,73.92,73.84,73.9,8064.0
2023-12-08 13:15:00,73.91,73.95,73.85,73.93,76639.0,73.91,73.95,73.85,73.93,76639.0
2023-12-08 13:20:00,73.94,73.98,73.87,73.88,6262.0,73.94,73.98,73.87,73.88,6262.0
2023-12-08 13:25:00,73.87,73.91,73.84,73.88,7053.0,73.87,73.91,73.84,73.88,7053.0
2023-12-08 13:30:00,73.91,73.92,73.83,73.89,10009.0,73.91,73.92,73.83,73.89,10009.0
2023-12-08 13:35:00,73.9,73.92,73.85,73.92,7653.0,73.9,73.92,73.85,73.92,7653.0
2023-12-08 13:40:00,73.91,73.92,73.83,73.86,5647.0,73.91,73.92,73.83,73.86,5647.0
2023-12-08 13:45:00,73.86,73.87,73.8,73.82,5862.0,73.86,73.87,73.8,73.82,5862.0
2023-12-08 13:50:00,73.81,73.81,73.76,73.8,6874.0,73.81,73.81,73.76,73.8,6874.0
2023-12-08 13:55:00,73.8,73.81,73.73,73.73,6203.0,73.8,73.81,73.73,73.73,6203.0
2023-12-08 14:00:00,73.7,73.75,73.67,73.74,10886.0,73.7,73.75,73.67,73.74,10886.0
2023-12-08 14:05:00,73.72,73.8,73.71,73.79,8450.0,73.72,73.8,73.71,73.79,8450.0
2023-12-08 14:10:00,73.8,73.81,73.73,73.73,9480.0,73.8,73.81,73.73,73.73,9480.0
2023-12-08 14:15:00,73.74,73.75,73.64,73.68,8345.0,73.74,73.75,73.64,73.68,8345.0
2023-12-08 14:20:00,73.68,73.75,73.67,73.74,11753.0,73.68,73.75,73.67,73.74,11753.0
2023-12-08 14:25:00,73.73,73.78,73.73,73.76,7259.0,73.73,73.78,73.73,73.76,7259.0
2023-12-08 14:30:00,73.76,73.83,73.75,73.83,8414.0,73.76,73.83,73.75,73.83,8414.0
2023-12-08 14:35:00,73.83,73.87,73.82,73.86,9009.0,73.83,73.87,73.82,73.86,9009.0
2023-12-08 14:40:00,73.87,73.9,73.84,73.9,8532.0,73.87,73.9,73.84,73.9,8532.0
2023-12-08 14:45:00,73.9,73.95,73.88,73.95,5735.0,73.9,73.95,73.88,73.95,5735.0
2023-12-08 14:50:00,73.95,74.03,73.93,74.01,11269.0,73.95,74.03,73.93,74.01,11269.0
2023-12-08 14:55:00,74.0,74.0,73.88,73.93,9475.0,74.0,74.0,73.88,73.93,9475.0
2023-12-08 15:00:00,73.94,73.96,73.86,73.88,10338.0,73.94,73.96,73.86,73.88,10338.0
2023-12-08 15:05:00,73.87,73.91,73.85,73.91,10376.0,73.87,73.91,73.85,73.91,10376.0
2023-12-08 15:10:00,73.92,73.96,73.88,73.91,11709.0,73.92,73.96,73.88,73.91,11709.0
2023-12-08 15:15:00,73.92,73.95,73.88,73.88,15897.0,73.92,73.95,73.88,73.88,15897.0
2023-12-08 15:20:00,73.87,73.88,73.77,73.81,20684.0,73.87,73.88,73.77,73.81,20684.0
2023-12-08 15:25:00,73.8,73.83,73.69,73.7,38027.0,73.8,73.83,73.69,73.7,38027.0
2023-12-08 15:30:00,73.68,73.76,73.61,73.61,80423.0,73.68,73.76,73.61,73.61,80423.0
2023-12-08 15:35:00,73.61,73.78,73.61,73.77,23346.0,73.61,73.78,73.61,73.77,23346.0
2023-12-08 15:40:00,73.77,73.93,73.77,73.91,24205.0,73.77,73.93,73.77,73.91,24205.0
2023-12-08 15:45:00,73.9,73.93,73.84,73.84,43608.0,73.9,73.93,73.84,73.84,43608.0
2023-12-08 15:50:00,73.85,73.86,73.75,73.78,101523.0,73.85,73.86,73.75,73.78,101523.0
2023-12-08 15:55:00,73.78,73.85,73.71,73.74,224382.0,73.78,73.85,73.71,73.74,224382.0
2023-12-11 09:30:00,74.03,74.29,73.01,73.45,80634.0,74.03,74.29,73.01,73.45,80634.0
2023-12-11 09:35:00,73.45,73.54,73.18,73.34,33263.0,73.45,73.54,73.18,73.34,33263.0
2023-12-11 09:40:00,73.34,73.41,73.06,73.27,32868.0,73.34,73.41,73.06,73.27,32868.0
2023-12-11 09:45:00,73.31,73.48,73.21,73.38,18090.0,73.31,73.48,73.21,73.38,18090.0
2023-12-11 09:50:00,73.39,73.5,73.36,73.39,23951.0,73.39,73.5,73.36,73.39,23951.0
2023-12-11 09:55:00,73.39,73.58,73.29,73.58,16322.0,73.39,73.58,73.29,73.58,16322.0
2023-12-11 10:00:00,73.58,73.94,73.56,73.82,21091.0,73.58,73.94,73.56,73.82,21091.0
2023-12-11 10:05:00,73.81,73.84,73.69,73.74,24845.0,73.81,73.84,73.69,73.74,24845.0
2023-12-11 10:10:00,73.74,73.76,73.55,73.55,26487.0,73.74,73.76,73.55,73.55,26487.0
2023-12-11 10:15:00,73.54,73.58,73.41,73.48,26351.0,73.54,73.58,73.41,73.48,26351.0
2023-12-11 10:20:00,73.49,73.57,73.4,73.53,32555.0,73.49,73.57,73.4,73.53,32555.0
2023-12-11 10:25:00,73.55,73.74,73.49,73.74,27305.0,73.55,73.74,73.49,73.74,27305.0
2023-12-11 10:30:00,73.78,73.78,73.57,73.62,13943.0,73.78,73.78,73.57,73.62,13943.0
2023-12-11 10:35:00,73.61,73.61,73.41,73.42,23348.0,73.61,73.61,73.41,73.42,23348.0
2023-12-11 10:40:00,73.44,73.44,73.16,73.17,12939.0,73.44,73.44,73.16,73.17,12939.0
2023-12-11 10:45:00,73.17,73.24,73.15,73.19,7646.0,73.17,73.24,73.15,73.19,7646.0
2023-12-11 10:50:00,73.2,73.2,73.08,73.12,13502.0,73.2,73.2,73.08,73.12,13502.0
2023-12-11 10:55:00,73.13,73.29,73.09,73.28,9739.0,73.13,73.29,73.09,73.28,9739.0
2023-12-11 11:00:00,73.28,73.32,73.26,73.31,13707.0,73.28,73.32,73.26,73.31,13707.0
2023-12-11 11:05:00,73.3,73.52,73.3,73.46,10693.0,73.3,73.52,73.3,73.46,10693.0
2023-12-11 11:10:00,73.46,73.59,73.46,73.47,8696.0,73.46,73.59,73.46,73.47,8696.0
2023-12-11 11:15:00,73.46,73.52,73.41,73.43,10364.0,73.46,73.52,73.41,73.43,10364.0
2023-12-11 11:20:00,73.43,73.43,73.23,73.23,6896.0,73.43,73.43,73.23,73.23,6896.0
2023-12-11 11:25:00,73.24,73.25,73.15,73.24,8341.0,73.24,73.25,73.15,73.24,8341.0
2023-12-11 11:30:00,73.25,73.26,73.13,73.24,11937.0,73.25,73.26,73.13,73.24,11937.0
2023-12-11 11:35:00,73.25,73.36,73.24,73.33,6757.0,73.25,73.36,73.24,73.33,6757.0
2023-12-11 11:40:00,73.34,73.35,73.24,73.24,5170.0,73.34,73.35,73.24,73.24,5170.0
2023-12-11 11:45:00,73.25,73.36,73.23,73.29,17915.0,73.25,73.36,73.23,73.29,17915.0
2023-12-11 11:50:00,73.3,73.4,73.29,73.39,10855.0,73.3,73.4,73.29,73.39,10855.0
2023-12-11 11:55:00,73.38,73.47,73.36,73.44,13567.0,73.38,73.47,73.36,73.44,13567.0
2023-12-11 12:00:00,73.45,73.59,73.44,73.48,21731.0,73.45,73.59,73.44,73.48,21731.0
2023-12-11 12:05:00,73.49,73.54,73.48,73.5,11703.0,73.49,73.54,73.48,73.5,11703.0
2023-12-11 12:10:00,73.52,73.52,73.39,73.4,8093.0,73.52,73.52,73.39,73.4,8093.0
2023-12-11 12:15:00,73.39,73.39,73.31,73.33,14934.0,73.39,73.39,73.31,73.33,14934.0
2023-12-11 12:20:00,73.32,73.35,73.29,73.31,6731.0,73.32,73.35,73.29,73.31,6731.0
2023-12-11 12:25:00,73.3,73.3,73.25,73.25,8897.0,73.3,73.3,73.25,73.25,8897.0
2023-12-11 12:30:00,73.23,73.26,73.19,73.26,5854.0,73.23,73.26,73.19,73.26,5854.0
2023-12-11 12:35:00,73.24,73.31,73.21,73.29,7943.0,73.24,73.31,73.21,73.29,7943.0
2023-12-11 12:40:00,73.27,73.28,73.25,73.27,6650.0,73.27,73.28,73.25,73.27,6650.0
2023-12-11 12:45:00,73.28,73.34,73.27,73.31,5629.0,73.28,73.34,73.27,73.31,5629.0
2023-12-11 12:50:00,73.31,73.49,73.3,73.48,19647.0,73.31,73.49,73.3,73.48,19647.0
2023-12-11 12:55:00,73.48,73.58,73.48,73.56,9519.0,73.48,73.58,73.48,73.56,9519.0
2023-12-11 13:00:00,73.57,73.64,73.54,73.61,9462.0,73.57,73.64,73.54,73.61,9462.0
2023-12-11 13:05:00,73.63,73.68,73.59,73.64,10812.0,73.63,73.68,73.59,73.64,10812.0
2023-12-11 13:10:00,73.7,73.77,73.66,73.77,8048.0,73.7,73.77,73.66,73.77,8048.0
2023-12-11 13:15:00,73.76,73.8,73.74,73.77,7192.0,73.76,73.8,73.74,73.77,7192.0
2023-12-11 13:20:00,73.78,73.81,73.71,73.79,9960.0,73.78,73.81,73.71,73.79,9960.0
2023-12-11 13:25:00,73.8,73.8,73.73,73.73,8040.0,73.8,73.8,73.73,73.73,8040.0
2023-12-11 13:30:00,73.74,73.81,73.74,73.79,6672.0,73.74,73.81,73.74,73.79,6672.0
2023-12-11 13:35:00,73.79,73.81,73.75,73.76,8325.0,73.79,73.81,73.75,73.76,8325.0
2023-12-11 13:40:00,73.75,73.84,73.75,73.84,10301.0,73.75,73.84,73.75,73.84,10301.0
2023-12-11 13:45:00,73.84,73.91,73.83,73.89,7633.0,73.84,73.91,73.83,73.89,7633.0
2023-12-11 13:50:00,73.9,73.94,73.87,73.93,8438.0,73.9,73.94,73.87,73.93,8438.0
2023-12-11 13:55:00,73.92,73.94,73.9,73.92,7560.0,73.92,73.94,73.9,73.92,7560.0
2023-12-11 14:00:00,73.93,73.95,73.82,73.85,11900.0,73.93,73.95,73.82,73.85,11900.0
2023-12-11 14:05:00,73.85,73.92,73.84,73.9,14158.0,73.85,73.92,73.84,73.9,14158.0
2023-12-11 14:10:00,73.91,73.91,73.76,73.76,7350.0,73.91,73.91,73.76,73.76,7350.0
2023-12-11 14:15:00,73.75,73.79,73.71,73.73,14761.0,73.75,73.79,73.71,73.73,14761.0
2023-12-11 14:20:00,73.72,73.81,73.7,73.81,14191.0,73.72,73.81,73.7,73.81,14191.0
2023-12-11 14:25:00,73.79,73.82,73.77,73.81,9076.0,73.79,73.82,73.77,73.81,9076.0
2023-12-11 14:30:00,73.82,73.84,73.73,73.75,14420.0,73.82,73.84,73.73,73.75,14420.0
2023-12-11 14:35:00,73.75,73.79,73.73,73.73,5644.0,73.75,73.79,73.73,73.73,5644.0
2023-12-11 14:40:00,73.74,73.76,73.7,73.76,15378.0,73.74,73.76,73.7,73.76,15378.0
2023-12-11 14:45:00,73.77,73.88,73.77,73.88,8173.0,73.77,73.88,73.77,73.88,8173.0
2023-12-11 14:50:00,73.89,73.9,73.85,73.89,14029.0,73.89,73.9,73.85,73.89,14029.0
2023-12-11 14:55:00,73.88,73.93,73.86,73.88,14679.0,73.88,73.93,73.86,73.88,14679.0
2023-12-11 15:00:00,73.87,74.0,73.87,74.0,22646.0,73.87,74.0,73.87,74.0,22646.0
2023-12-11 15:05:00,74.0,74.03,73.94,74.0,34721.0,74.0,74.03,73.94,74.0,34721.0
2023-12-11 15:10:00,74.0,74.0,73.89,73.97,15263.0,74.0,74.0,73.89,73.97,15263.0
2023-12-11 15:15:00,73.97,73.98,73.9,73.96,24405.0,73.97,73.98,73.9,73.96,24405.0
2023-12-11 15:20:00,73.97,74.11,73.96,74.1,16089.0,73.97,74.11,73.96,74.1,16089.0
2023-12-11 15:25:00,74.1,74.23,74.09,74.23,14313.0,74.1,74.23,74.09,74.23,14313.0
2023-12-11 15:30:00,74.23,74.23,74.1,74.1,23378.0,74.23,74.23,74.1,74.1,23378.0
2023-12-11 15:35:00,74.1,74.15,74.06,74.09,26641.0,74.1,74.15,74.06,74.09,26641.0
2023-12-11 15:40:00,74.09,74.17,74.08,74.16,19116.0,74.09,74.17,74.08,74.16,19116.0
2023-12-11 15:45:00,74.15,74.16,74.1,74.12,33109.0,74.15,74.16,74.1,74.12,33109.0
2023-12-11 15:50:00,74.11,74.16,74.08,74.15,56995.0,74.11,74.16,74.08,74.15,56995.0
2023-12-11 15:55:00,74.15,74.3,74.15,74.25,172826.0,74.15,74.3,74.15,74.25,172826.0
2023-12-12 09:30:00,75.62,76.29,75.62,75.88,94108.0,75.62,76.29,75.62,75.88,94108.0
2023-12-12 09:35:00,75.9,76.56,75.73,76.38,39918.0,75.9,76.56,75.73,76.38,39918.0
2023-12-12 09:40:00,76.38,76.44,75.73,75.99,38950.0,76.38,76.44,75.73,75.99,38950.0
2023-12-12 09:45:00,75.98,76.36,75.98,76.26,40181.0,75.98,76.36,75.98,76.26,40181.0
2023-12-12 09:50:00,76.29,76.74,76.26,76.62,43044.0,76.29,76.74,76.26,76.62,43044.0
2023-12-12 09:55:00,76.62,76.72,76.58,76.69,51517.0,76.62,76.72,76.58,76.69,51517.0
2023-12-12 10:00:00,76.67,77.33,76.64,77.31,73040.0,76.67,77.33,76.64,77.31,73040.0
2023-12-12 10:05:00,77.31,77.37,77.23,77.32,44084.0,77.31,77.37,77.23,77.32,44084.0
2023-12-12 10:10:00,77.32,77.41,77.12,77.4,36081.0,77.32,77.41,77.12,77.4,36081.0
2023-12-12 10:15:00,77.41,77.62,77.4,77.61,47803.0,77.41,77.62,77.4,77.61,47803.0
2023-12-12 10:20:00,77.59,77.65,77.29,77.34,55218.0,77.59,77.65,77.29,77.34,55218.0
2023-12-12 10:25:00,77.34,77.42,77.27,77.38,43529.0,77.34,77.42,77.27,77.38,43529.0
2023-12-12 10:30:00,77.38,77.63,77.34,77.61,53268.0,77.38,77.63,77.34,77.61,53268.0
2023-12-12 10:35:00,77.59,77.63,77.55,77.56,47621.0,77.59,77.63,77.55,77.56,47621.0
2023-12-12 10:40:00,77.55,77.62,77.53,77.55,41622.0,77.55,77.62,77.53,77.55,41622.0
2023-12-12 10:45:00,77.54,77.62,77.52,77.54,39825.0,77.54,77.62,77.52,77.54,39825.0
2023-12-12 10:50:00,77.53,77.65,77.52,77.56,135711.0,77.53,77.65,77.52,77.56,135711.0
2023-12-12 10:55:00,77.55,77.55,77.35,77.48,152342.0,77.55,77.55,77.35,77.48,152342.0
2023-12-12 11:00:00,77.47,77.7,77.45,77.64,106008.0,77.47,77.7,77.45,77.64,106008.0
2023-12-12 11:05:00,77.64,77.66,77.46,77.46,20271.0,77.64,77.66,77.46,77.46,20271.0
2023-12-12 11:10:00,77.48,77.57,77.38,77.39,33341.0,77.48,77.57,77.38,77.39,33341.0
2023-12-12 11:15:00,77.4,77.4,77.02,77.21,26550.0,77.4,77.4,77.02,77.21,26550.0
2023-12-12 11:20:00,77.19,77.35,77.11,77.34,17227.0,77.19,77.35,77.11,77.34,17227.0
2023-12-12 11:25:00,77.36,77.5,77.35,77.45,21453.0,77.36,77.5,77.35,77.45,21453.0
2023-12-12 11:30:00,77.47,77.53,77.4,77.5,46732.0,77.47,77.53,77.4,77.5,46732.0
2023-12-12 11:35:00,77.49,77.49,77.42,77.45,11240.0,77.49,77.49,77.42,77.45,11240.0
2023-12-12 11:40:00,77.44,77.46,77.38,77.45,11998.0,77.44,77.46,77.38,77.45,11998.0
2023-12-12 11:45:00,77.45,77.53,77.4,77.51,20821.0,77.45,77.53,77.4,77.51,20821.0
2023-12-12 11:50:00,77.5,77.71,77.45,77.69,63512.0,77.5,77.71,77.45,77.69,63512.0
2023-12-12 11:55:00,77.69,77.83,77.63,77.76,42288.0,77.69,77.83,77.63,77.76,42288.0
2023-12-12 12:00:00,77.75,77.79,77.65,77.68,17412.0,77.75,77.79,77.65,77.68,17412.0
2023-12-12 12:05:00,77.68,77.74,77.39,77.43,18661.0,77.68,77.74,77.39,77.43,18661.0
2023-12-12 12:10:00,77.45,77.48,77.27,77.34,24920.0,77.45,77.48,77.27,77.34,24920.0
2023-12-12 12:15:00,77.34,77.43,77.29,77.39,25517.0,77.34,77.43,77.29,77.39,25517.0
2023-12-12 12:20:00,77.41,77.41,77.22,77.28,15089.0,77.41,77.41,77.22,77.28,15089.0
2023-12-12 12:25:00,77.28,77.37,77.24,77.25,10133.0,77.28,77.37,77.24,77.25,10133.0
2023-12-12 12:30:00,77.25,77.25,77.14,77.2,9796.0,77.25,77.25,77.14,77.2,9796.0
2023-12-12 12:35:00,77.17,77.24,77.08,77.08,14433.0,77.17,77.24,77.08,77.08,14433.0
2023-12-12 12:40:00,77.1,77.12,77.02,77.02,11414.0,77.1,77.12,77.02,77.02,11414.0
2023-12-12 12:45:00,77.02,77.06,76.94,77.03,17272.0,77.02,77.06,76.94,77.03,17272.0
2023-12-12 12:50:00,77.02,77.04,76.92,76.94,16616.0,77.02,77.04,76.92,76.94,16616.0
2023-12-12 12:55:00,76.95,77.0,76.89,76.89,16453.0,76.95,77.0,76.89,76.89,16453.0
2023-12-12 13:00:00,76.88,76.9,76.74,76.85,25329.0,76.88,76.9,76.74,76.85,25329.0
2023-12-12 13:05:00,76.83,76.89,76.67,76.81,89261.0,76.83,76.89,76.67,76.81,89261.0
2023-12-12 13:10:00,76.79,76.83,76.78,76.8,19623.0,76.79,76.83,76.78,76.8,19623.0
2023-12-12 13:15:00,76.8,76.81,76.65,76.65,23448.0,76.8,76.81,76.65,76.65,23448.0
2023-12-12 13:20:00,76.64,76.75,76.61,76.7,36112.0,76.64,76.75,76.61,76.7,36112.0
2023-12-12 13:25:00,76.69,76.71,76.64,76.67,81655.0,76.69,76.71,76.64,76.67,81655.0
2023-12-12 13:30:00,76.67,76.69,76.54,76.6,22066.0,76.67,76.69,76.54,76.6,22066.0
2023-12-12 13:35:00,76.6,76.6,76.48,76.49,17899.0,76.6,76.6,76.48,76.49,17899.0
2023-12-12 13:40:00,76.49,76.5,76.41,76.44,9851.0,76.49,76.5,76.41,76.44,9851.0
2023-12-12 13:45:00,76.42,76.44,76.25,76.27,25817.0,76.42,76.44,76.25,76.27,25817.0
2023-12-12 13:50:00,76.25,76.35,76.25,76.28,13219.0,76.25,76.35,76.25,76.28,13219.0
2023-12-12 13:55:00,76.29,76.29,76.21,76.22,9516.0,76.29,76.29,76.21,76.22,9516.0
2023-12-12 14:00:00,76.22,76.26,76.21,76.24,17925.0,76.22,76.26,76.21,76.24,17925.0
2023-12-12 14:05:00,76.22,76.39,76.21,76.39,22303.0,76.22,76.39,76.21,76.39,22303.0
2023-12-12 14:10:00,76.4,76.4,76.32,76.33,9483.0,76.4,76.4,76.32,76.33,9483.0
2023-12-12 14:15:00,76.34,76.47,76.33,76.45,14977.0,76.34,76.47,76.33,76.45,14977.0
2023-12-12 14:20:00,76.45,76.52,76.39,76.42,26852.0,76.45,76.52,76.39,76.42,26852.0
2023-12-12 14:25:00,76.41,76.48,76.4,76.48,11743.0,76.41,76.48,76.4,76.48,11743.0
2023-12-12 14:30:00,76.47,76.54,76.46,76.52,15798.0,76.47,76.54,76.46,76.52,15798.0
2023-12-12 14:35:00,76.53,76.59,76.51,76.57,7682.0,76.53,76.59,76.51,76.57,7682.0
2023-12-12 14:40:00,76.58,76.65,76.56,76.63,13610.0,76.58,76.65,76.56,76.63,13610.0
2023-12-12 14:45:00,76.63,76.75,76.58,76.59,50137.0,76.63,76.75,76.58,76.59,50137.0
2023-12-12 14:50:00,76.59,76.69,76.59,76.61,28613.0,76.59,76.69,76.59,76.61,28613.0
2023-12-12 14:55:00,76.61,76.63,76.55,76.61,10977.0,76.61,76.63,76.55,76.61,10977.0
2023-12-12 15:00:00,76.61,76.7,76.59,76.68,16390.0,76.61,76.7,76.59,76.68,16390.0
2023-12-12 15:05:00,76.69,76.72,76.61,76.72,16603.0,76.69,76.72,76.61,76.72,16603.0
2023-12-12 15:10:00,76.71,76.72,76.64,76.7,19450.0,76.71,76.72,76.64,76.7,19450.0
2023-12-12 15:15:00,76.7,76.77,76.6,76.64,38358.0,76.7,76.77,76.6,76.64,38358.0
2023-12-12 15:20:00,76.64,76.72,76.62,76.72,15249.0,76.64,76.72,76.62,76.72,15249.0
2023-12-12 15:25:00,76.72,76.74,76.64,76.67,23567.0,76.72,76.74,76.64,76.67,23567.0
2023-12-12 15:30:00,76.67,76.71,76.58,76.59,59634.0,76.67,76.71,76.58,76.59,59634.0
2023-12-12 15:35:00,76.59,76.61,76.54,76.6,40368.0,76.59,76.61,76.54,76.6,40368.0
2023-12-12 15:40:00,76.6,76.6,76.48,76.51,35522.0,76.6,76.6,76.48,76.51,35522.0
2023-12-12 15:45:00,76.51,76.53,76.39,76.39,54482.0,76.51,76.53,76.39,76.39,54482.0
2023-12-12 15:50:00,76.4,76.45,76.32,76.4,106430.0,76.4,76.45,76.32,76.4,106430.0
2023-12-12 15:55:00,76.41,76.52,76.27,76.36,421220.0,76.41,76.52,76.27,76.36,421220.0
2023-12-13 09:30:00,75.86,75.93,75.42,75.66,69523.0,75.86,75.93,75.42,75.66,69523.0
2023-12-13 09:35:00,75.53,75.71,75.29,75.4,23693.0,75.53,75.71,75.29,75.4,23693.0
2023-12-13 09:40:00,75.33,75.33,74.82,74.88,27724.0,75.33,75.33,74.82,74.88,27724.0
2023-12-13 09:45:00,74.9,75.21,74.84,75.18,19612.0,74.9,75.21,74.84,75.18,19612.0
2023-12-13 09:50:00,75.09,75.35,75.07,75.33,21909.0,75.09,75.35,75.07,75.33,21909.0
2023-12-13 09:55:00,75.34,75.53,75.3,75.5,24782.0,75.34,75.53,75.3,75.5,24782.0
2023-12-13 10:00:00,75.5,75.82,75.46,75.72,28543.0,75.5,75.82,75.46,75.72,28543.0
2023-12-13 10:05:00,75.72,75.9,75.68,75.9,30403.0,75.72,75.9,75.68,75.9,30403.0
2023-12-13 10:10:00,75.91,76.01,75.87,75.97,25461.0,75.91,76.01,75.87,75.97,25461.0
2023-12-13 10:15:00,75.96,76.05,75.93,76.01,25358.0,75.96,76.05,75.93,76.01,25358.0
2023-12-13 10:20:00,75.99,76.03,75.9,75.99,28476.0,75.99,76.03,75.9,75.99,28476.0
2023-12-13 10:25:00,75.99,76.07,75.97,76.03,18367.0,75.99,76.07,75.97,76.03,18367.0
2023-12-13 10:30:00,76.05,76.09,75.97,75.98,22433.0,76.05,76.09,75.97,75.98,22433.0
2023-12-13 10:35:00,75.98,76.15,75.92,76.09,27083.0,75.98,76.15,75.92,76.09,27083.0
2023-12-13 10:40:00,76.08,76.23,76.06,76.16,19723.0,76.08,76.23,76.06,76.16,19723.0
2023-12-13 10:45:00,76.12,76.19,76.09,76.14,17980.0,76.12,76.19,76.09,76.14,17980.0
2023-12-13 10:50:00,76.16,76.37,76.12,76.2,173240.0,76.16,76.37,76.12,76.2,173240.0
2023-12-13 10:55:00,76.16,76.18,75.8,75.9,871377.0,76.16,76.18,75.8,75.9,871377.0
2023-12-13 11:00:00,75.9,76.02,75.85,76.02,208944.0,75.9,76.02,75.85,76.02,208944.0
2023-12-13 11:05:00,76.02,76.36,76.02,76.28,18353.0,76.02,76.36,76.02,76.28,18353.0
2023-12-13 11:10:00,76.29,76.35,76.26,76.32,16173.0,76.29,76.35,76.26,76.32,16173.0
2023-12-13 11:15:00,76.32,76.41,76.25,76.38,24630.0,76.32,76.41,76.25,76.38,24630.0
2023-12-13 11:20:00,76.35,76.43,76.34,76.39,12443.0,76.35,76.43,76.34,76.39,12443.0
2023-12-13 11:25:00,76.39,76.42,76.2,76.2,38013.0,76.39,76.42,76.2,76.2,38013.0
2023-12-13 11:30:00,76.19,76.22,76.12,76.13,8375.0,76.19,76.22,76.12,76.13,8375.0
2023-12-13 11:35:00,76.14,76.17,76.1,76.14,32816.0,76.14,76.17,76.1,76.14,32816.0
2023-12-13 11:40:00,76.13,76.19,76.11,76.12,14053.0,76.13,76.19,76.11,76.12,14053.0
2023-12-13 11:45:00,76.13,76.15,76.05,76.08,41817.0,76.13,76.15,76.05,76.08,41817.0
2023-12-13 11:50:00,76.06,76.25,76.03,76.24,13798.0,76.06,76.25,76.03,76.24,13798.0
2023-12-13 11:55:00,76.24,76.27,76.17,76.2,9568.0,76.24,76.27,76.17,76.2,9568.0
2023-12-13 12:00:00,76.19,76.23,76.16,76.22,16689.0,76.19,76.23,76.16,76.22,16689.0
2023-12-13 12:05:00,76.23,76.27,76.2,76.27,13563.0,76.23,76.27,76.2,76.27,13563.0
2023-12-13 12:10:00,76.29,76.37,76.26,76.37,11562.0,76.29,76.37,76.26,76.37,11562.0
2023-12-13 12:15:00,76.36,76.43,76.36,76.4,13020.0,76.36,76.43,76.36,76.4,13020.0
2023-12-13 12:20:00,76.4,76.4,76.3,76.31,8739.0,76.4,76.4,76.3,76.31,8739.0
2023-12-13 12:25:00,76.28,76.29,76.24,76.26,10464.0,76.28,76.29,76.24,76.26,10464.0
2023-12-13 12:30:00,76.26,76.37,76.25,76.37,15616.0,76.26,76.37,76.25,76.37,15616.0
2023-12-13 12:35:00,76.36,76.45,76.29,76.41,12964.0,76.36,76.45,76.29,76.41,12964.0
2023-12-13 12:40:00,76.39,76.39,76.32,76.39,8488.0,76.39,76.39,76.32,76.39,8488.0
2023-12-13 12:45:00,76.41,76.41,76.3,76.31,5857.0,76.41,76.41,76.3,76.31,5857.0
2023-12-13 12:50:00,76.31,76.37,76.31,76.34,8987.0,76.31,76.37,76.31,76.34,8987.0
2023-12-13 12:55:00,76.36,76.41,76.34,76.34,10992.0,76.36,76.41,76.34,76.34,10992.0
2023-12-13 13:00:00,76.35,76.35,76.29,76.29,5988.0,76.35,76.35,76.29,76.29,5988.0
2023-12-13 13:05:00,76.3,76.37,76.29,76.35,9776.0,76.3,76.37,76.29,76.35,9776.0
2023-12-13 13:10:00,76.36,76.46,76.35,76.45,12403.0,76.36,76.46,76.35,76.45,12403.0
2023-12-13 13:15:00,76.46,76.53,76.39,76.52,13611.0,76.46,76.53,76.39,76.52,13611.0
2023-12-13 13:20:00,76.53,76.55,76.48,76.48,10685.0,76.53,76.55,76.48,76.48,10685.0
2023-12-13 13:25:00,76.49,76.55,76.48,76.55,10437.0,76.49,76.55,76.48,76.55,10437.0
2023-12-13 13:30:00,76.54,76.56,76.51,76.56,11441.0,76.54,76.56,76.51,76.56,11441.0
2023-12-13 13:35:00,76.56,76.68,76.56,76.67,35446.0,76.56,76.68,76.56,76.67,35446.0
2023-12-13 13:40:00,76.66,76.67,76.48,76.49,13467.0,76.66,76.67,76.48,76.49,13467.0
2023-12-13 13:45:00,76.48,76.5,76.38,76.39,12139.0,76.48,76.5,76.38,76.39,12139.0
2023-12-13 13:50:00,76.39,76.45,76.36,76.37,15003.0,76.39,76.45,76.36,76.37,15003.0
2023-12-13 13:55:00,76.37,76.44,76.37,76.42,11203.0,76.37,76.44,76.37,76.42,11203.0
2023-12-13 14:00:00,76.43,76.63,76.43,76.57,16578.0,76.43,76.63,76.43,76.57,16578.0
2023-12-13 14:05:00,76.54,76.71,76.54,76.55,27241.0,76.54,76.71,76.54,76.55,27241.0
2023-12-13 14:10:00,76.56,76.78,76.51,76.71,15962.0,76.56,76.78,76.51,76.71,15962.0
2023-12-13 14:15:00,76.7,76.71,76.53,76.53,16737.0,76.7,76.71,76.53,76.53,16737.0
2023-12-13 14:20:00,76.53,76.64,76.5,76.56,17179.0,76.53,76.64,76.5,76.56,17179.0
2023-12-13 14:25:00,76.56,76.56,76.49,76.56,14226.0,76.56,76.56,76.49,76.56,14226.0
2023-12-13 14:30:00,76.56,76.6,76.54,76.58,17569.0,76.56,76.6,76.54,76.58,17569.0
2023-12-13 14:35:00,76.58,76.68,76.58,76.64,24878.0,76.58,76.68,76.58,76.64,24878.0
2023-12-13 14:40:00,76.64,76.64,76.47,76.47,21364.0,76.64,76.64,76.47,76.47,21364.0
2023-12-13 14:45:00,76.47,76.48,76.19,76.25,63887.0,76.47,76.48,76.19,76.25,63887.0
2023-12-13 14:50:00,76.24,76.42,76.24,76.41,22694.0,76.24,76.42,76.24,76.41,22694.0
2023-12-13 14:55:00,76.42,76.54,76.41,76.53,17359.0,76.42,76.54,76.41,76.53,17359.0
2023-12-13 15:00:00,76.52,76.62,76.43,76.62,19320.0,76.52,76.62,76.43,76.62,19320.0
2023-12-13 15:05:00,76.63,76.71,76.56,76.56,17389.0,76.63,76.71,76.56,76.56,17389.0
2023-12-13 15:10:00,76.56,76.63,76.5,76.61,20526.0,76.56,76.63,76.5,76.61,20526.0
2023-12-13 15:15:00,76.6,76.61,76.37,76.38,36926.0,76.6,76.61,76.37,76.38,36926.0
2023-12-13 15:20:00,76.38,76.4,76.28,76.31,35546.0,76.38,76.4,76.28,76.31,35546.0
2023-12-13 15:25:00,76.33,76.46,76.32,76.45,38576.0,76.33,76.46,76.32,76.45,38576.0
2023-12-13 15:30:00,76.44,76.45,76.36,76.39,35950.0,76.44,76.45,76.36,76.39,35950.0
2023-12-13 15:35:00,76.39,76.6,76.39,76.59,55448.0,76.39,76.6,76.39,76.59,55448.0
2023-12-13 15:40:00,76.58,76.67,76.57,76.67,41763.0,76.58,76.67,76.57,76.67,41763.0
2023-12-13 15:45:00,76.66,76.71,76.59,76.66,79555.0,76.66,76.71,76.59,76.66,79555.0
2023-12-13 15:50:00,76.68,76.75,76.53,76.6,129512.0,76.68,76.75,76.53,76.6,129512.0
2023-12-13 15:55:00,76.6,76.69,76.57,76.69,211223.0,76.6,76.69,76.57,76.69,211223.0
2023-12-14 09:30:00,76.69,76.69,76.02,76.2,46978.0,76.69,76.69,76.02,76.2,46978.0
2023-12-14 09:35:00,76.22,76.44,75.47,75.59,90376.0,76.22,76.44,75.47,75.59,90376.0
2023-12-14 09:40:00,75.64,75.99,75.52,75.7,80072.0,75.64,75.99,75.52,75.7,80072.0
2023-12-14 09:45:00,75.68,75.86,75.68,75.83,56747.0,75.68,75.86,75.68,75.83,56747.0
2023-12-14 09:50:00,75.88,75.98,75.45,75.52,69998.0,75.88,75.98,75.45,75.52,69998.0
2023-12-14 09:55:00,75.52,75.54,75.15,75.23,36409.0,75.52,75.54,75.15,75.23,36409.0
2023-12-14 10:00:00,75.2,75.3,75.0,75.24,53682.0,75.2,75.3,75.0,75.24,53682.0
2023-12-14 10:05:00,75.24,75.35,75.17,75.3,26263.0,75.24,75.35,75.17,75.3,26263.0
2023-12-14 10:10:00,75.3,75.38,75.18,75.31,32056.0,75.3,75.38,75.18,75.31,32056.0
2023-12-14 10:15:00,75.31,75.54,75.21,75.47,49125.0,75.31,75.54,75.21,75.47,49125.0
2023-12-14 10:20:00,75.47,75.51,75.35,75.36,28987.0,75.47,75.51,75.35,75.36,28987.0
2023-12-14 10:25:00,75.37,75.58,75.37,75.46,20678.0,75.37,75.58,75.37,75.46,20678.0
2023-12-14 10:30:00,75.44,75.5,75.22,75.28,29752.0,75.44,75.5,75.22,75.28,29752.0
2023-12-14 10:35:00,75.28,75.29,75.08,75.13,57047.0,75.28,75.29,75.08,75.13,57047.0
2023-12-14 10:40:00,75.13,75.16,74.95,75.01,25973.0,75.13,75.16,74.95,75.01,25973.0
2023-12-14 10:45:00,75.03,75.05,74.94,74.99,51784.0,75.03,75.05,74.94,74.99,51784.0
2023-12-14 10:50:00,75.0,75.1,74.93,75.06,32505.0,75.0,75.1,74.93,75.06,32505.0
2023-12-14 10:55:00,75.05,75.26,74.98,75.26,25387.0,75.05,75.26,74.98,75.26,25387.0
2023-12-14 11:00:00,75.28,75.54,75.28,75.44,55212.0,75.28,75.54,75.28,75.44,55212.0
2023-12-14 11:05:00,75.44,75.46,75.31,75.44,16707.0,75.44,75.46,75.31,75.44,16707.0
2023-12-14 11:10:00,75.44,75.45,75.3,75.36,37319.0,75.44,75.45,75.3,75.36,37319.0
2023-12-14 11:15:00,75.37,75.4,75.21,75.23,16575.0,75.37,75.4,75.21,75.23,16575.0
2023-12-14 11:20:00,75.23,75.23,75.04,75.08,25274.0,75.23,75.23,75.04,75.08,25274.0
2023-12-14 11:25:00,75.08,75.13,74.96,75.08,76947.0,75.08,75.13,74.96,75.08,76947.0
2023-12-14 11:30:00,75.06,75.13,75.02,75.04,54587.0,75.06,75.13,75.02,75.04,54587.0
2023-12-14 11:35:00,75.04,75.15,75.01,75.14,28352.0,75.04,75.15,75.01,75.14,28352.0
2023-12-14 11:40:00,75.13,75.19,75.07,75.13,21954.0,75.13,75.19,75.07,75.13,21954.0
2023-12-14 11:45:00,75.13,75.13,74.99,75.03,56144.0,75.13,75.13,74.99,75.03,56144.0
2023-12-14 11:50:00,75.03,75.05,74.88,74.89,49530.0,75.03,75.05,74.88,74.89,49530.0
2023-12-14 11:55:00,74.87,74.88,74.67,74.67,19990.0,74.87,74.88,74.67,74.67,19990.0
2023-12-14 12:00:00,74.7,74.77,74.58,74.66,29364.0,74.7,74.77,74.58,74.66,29364.0
2023-12-14 12:05:00,74.68,74.7,74.53,74.55,28649.0,74.68,74.7,74.53,74.55,28649.0
2023-12-14 12:10:00,74.58,74.79,74.57,74.75,30813.0,74.58,74.79,74.57,74.75,30813.0
2023-12-14 12:15:00,74.76,74.78,74.59,74.59,25667.0,74.76,74.78,74.59,74.59,25667.0
2023-12-14 12:20:00,74.6,74.62,74.49,74.52,41154.0,74.6,74.62,74.49,74.52,41154.0
2023-12-14 12:25:00,74.53,74.62,74.53,74.55,19500.0,74.53,74.62,74.53,74.55,19500.0
2023-12-14 12:30:00,74.56,74.56,74.37,74.38,22119.0,74.56,74.56,74.37,74.38,22119.0
2023-12-14 12:35:00,74.37,74.39,74.23,74.27,16522.0,74.37,74.39,74.23,74.27,16522.0
2023-12-14 12:40:00,74.26,74.31,74.23,74.29,10485.0,74.26,74.31,74.23,74.29,10485.0
2023-12-14 12:45:00,74.28,74.28,74.18,74.19,13962.0,74.28,74.28,74.18,74.19,13962.0
2023-12-14 12:50:00,74.21,74.39,74.18,74.28,18537.0,74.21,74.39,74.18,74.28,18537.0
2023-12-14 12:55:00,74.32,74.34,74.3,74.34,16319.0,74.32,74.34,74.3,74.34,16319.0
2023-12-14 13:00:00,74.33,74.5,74.32,74.46,31766.0,74.33,74.5,74.32,74.46,31766.0
2023-12-14 13:05:00,74.47,74.53,74.43,74.52,15700.0,74.47,74.53,74.43,74.52,15700.0
2023-12-14 13:10:00,74.52,74.66,74.5,74.65,24425.0,74.52,74.66,74.5,74.65,24425.0
2023-12-14 13:15:00,74.65,74.82,74.61,74.76,62256.0,74.65,74.82,74.61,74.76,62256.0
2023-12-14 13:20:00,74.76,74.84,74.74,74.77,34245.0,74.76,74.84,74.74,74.77,34245.0
2023-12-14 13:25:00,74.79,74.85,74.65,74.68,21654.0,74.79,74.85,74.65,74.68,21654.0
2023-12-14 13:30:00,74.69,74.7,74.56,74.61,29836.0,74.69,74.7,74.56,74.61,29836.0
2023-12-14 13:35:00,74.61,74.7,74.6,74.69,27948.0,74.61,74.7,74.6,74.69,27948.0
2023-12-14 13:40:00,74.7,74.74,74.59,74.64,20150.0,74.7,74.74,74.59,74.64,20150.0
2023-12-14 13:45:00,74.67,74.92,74.66,74.92,16469.0,74.67,74.92,74.66,74.92,16469.0
2023-12-14 13:50:00,74.93,75.0,74.88,74.89,32412.0,74.93,75.0,74.88,74.89,32412.0
2023-12-14 13:55:00,74.89,74.9,74.77,74.82,17551.0,74.89,74.9,74.77,74.82,17551.0
2023-12-14 14:00:00,74.81,74.96,74.75,74.96,23455.0,74.81,74.96,74.75,74.96,23455.0
2023-12-14 14:05:00,74.95,74.96,74.87,74.93,18117.0,74.95,74.96,74.87,74.93,18117.0
2023-12-14 14:10:00,74.93,75.09,74.91,75.06,19252.0,74.93,75.09,74.91,75.06,19252.0
2023-12-14 14:15:00,75.07,75.12,74.95,75.03,34304.0,75.07,75.12,74.95,75.03,34304.0
2023-12-14 14:20:00,75.01,75.08,74.99,75.08,26319.0,75.01,75.08,74.99,75.08,26319.0
2023-12-14 14:25:00,75.08,75.1,75.04,75.05,27355.0,75.08,75.1,75.04,75.05,27355.0
2023-12-14 14:30:00,75.06,75.31,75.06,75.3,30930.0,75.06,75.31,75.06,75.3,30930.0
2023-12-14 14:35:00,75.29,75.3,75.22,75.28,31071.0,75.29,75.3,75.22,75.28,31071.0
2023-12-14 14:40:00,75.28,75.37,75.24,75.37,21854.0,75.28,75.37,75.24,75.37,21854.0
2023-12-14 14:45:00,75.36,75.39,75.17,75.23,101131.0,75.36,75.39,75.17,75.23,101131.0
2023-12-14 14:50:00,75.23,75.23,75.17,75.2,28270.0,75.23,75.23,75.17,75.2,28270.0
2023-12-14 14:55:00,75.2,75.21,75.04,75.08,45662.0,75.2,75.21,75.04,75.08,45662.0
2023-12-14 15:00:00,75.09,75.09,74.96,74.98,14762.0,75.09,75.09,74.96,74.98,14762.0
2023-12-14 15:05:00,74.98,75.03,74.93,75.03,21805.0,74.98,75.03,74.93,75.03,21805.0
2023-12-14 15:10:00,75.03,75.13,75.02,75.13,22100.0,75.03,75.13,75.02,75.13,22100.0
2023-12-14 15:15:00,75.12,75.23,75.05,75.13,31055.0,75.12,75.23,75.05,75.13,31055.0
2023-12-14 15:20:00,75.13,75.23,75.09,75.18,25845.0,75.13,75.23,75.09,75.18,25845.0
2023-12-14 15:25:00,75.18,75.35,75.17,75.34,47204.0,75.18,75.35,75.17,75.34,47204.0
2023-12-14 15:30:00,75.34,75.38,75.23,75.27,62908.0,75.34,75.38,75.23,75.27,62908.0
2023-12-14 15:35:00,75.29,75.4,75.24,75.32,93291.0,75.29,75.4,75.24,75.32,93291.0
2023-12-14 15:40:00,75.32,75.33,75.18,75.22,47600.0,75.32,75.33,75.18,75.22,47600.0
2023-12-14 15:45:00,75.22,75.35,75.22,75.29,101075.0,75.22,75.35,75.22,75.29,101075.0
2023-12-14 15:50:00,75.28,75.36,75.24,75.26,141034.0,75.28,75.36,75.24,75.26,141034.0
2023-12-14 15:55:00,75.26,75.53,75.2,75.52,409633.0,75.26,75.53,75.2,75.52,409633.0
2023-12-15 09:30:00,74.9,75.43,74.84,75.21,930.0,74.9,75.43,74.84,75.21,930.0
2023-12-15 09:35:00,74.78,74.78,74.01,74.58,412381.0,74.78,74.78,74.01,74.58,412381.0
2023-12-15 09:40:00,74.52,74.82,74.34,74.45,19733.0,74.52,74.82,74.34,74.45,19733.0
2023-12-15 09:45:00,74.4,74.52,74.14,74.17,13560.0,74.4,74.52,74.14,74.17,13560.0
2023-12-15 09:50:00,74.19,74.42,74.02,74.05,13679.0,74.19,74.42,74.02,74.05,13679.0
2023-12-15 09:55:00,74.02,74.11,73.92,73.96,14208.0,74.02,74.11,73.92,73.96,14208.0
2023-12-15 10:00:00,73.93,73.97,73.62,73.71,34833.0,73.93,73.97,73.62,73.71,34833.0
2023-12-15 10:05:00,73.72,73.78,73.6,73.66,18673.0,73.72,73.78,73.6,73.66,18673.0
2023-12-15 10:10:00,73.66,73.84,73.64,73.77,18597.0,73.66,73.84,73.64,73.77,18597.0
2023-12-15 10:15:00,73.8,73.82,73.6,73.8,12000.0,73.8,73.82,73.6,73.8,12000.0
2023-12-15 10:20:00,73.8,73.8,73.44,73.44,24607.0,73.8,73.8,73.44,73.44,24607.0
2023-12-15 10:25:00,73.45,73.5,73.27,73.36,26806.0,73.45,73.5,73.27,73.36,26806.0
2023-12-15 10:30:00,73.35,73.58,73.33,73.49,17751.0,73.35,73.58,73.33,73.49,17751.0
2023-12-15 10:35:00,73.51,73.67,73.51,73.59,13261.0,73.51,73.67,73.51,73.59,13261.0
2023-12-15 10:40:00,73.59,73.59,73.42,73.44,8956.0,73.59,73.59,73.42,73.44,8956.0
2023-12-15 10:45:00,73.42,74.07,72.86,73.97,268457.0,73.42,74.07,72.86,73.97,268457.0
2023-12-15 10:50:00,73.98,74.23,73.25,73.52,98069.0,73.98,74.23,73.25,73.52,98069.0
2023-12-15 10:55:00,73.52,73.63,73.35,73.53,23549.0,73.52,73.63,73.35,73.53,23549.0
2023-12-15 11:00:00,73.55,73.76,73.4,73.4,15785.0,73.55,73.76,73.4,73.4,15785.0
2023-12-15 11:05:00,73.35,73.35,73.12,73.2,15530.0,73.35,73.35,73.12,73.2,15530.0
2023-12-15 11:10:00,73.2,73.42,73.15,73.31,18682.0,73.2,73.42,73.15,73.31,18682.0
2023-12-15 11:15:00,73.33,73.45,73.2,73.33,36807.0,73.33,73.45,73.2,73.33,36807.0
2023-12-15 11:20:00,73.34,73.59,73.18,73.54,20121.0,73.34,73.59,73.18,73.54,20121.0
2023-12-15 11:25:00,73.54,73.82,73.52,73.78,20592.0,73.54,73.82,73.52,73.78,20592.0
2023-12-15 11:30:00,73.78,73.8,73.7,73.77,10613.0,73.78,73.8,73.7,73.77,10613.0
2023-12-15 11:35:00,73.77,73.82,73.53,73.56,8903.0,73.77,73.82,73.53,73.56,8903.0
2023-12-15 11:40:00,73.59,73.59,73.47,73.51,8558.0,73.59,73.59,73.47,73.51,8558.0
2023-12-15 11:45:00,73.48,73.65,73.47,73.61,6472.0,73.48,73.65,73.47,73.61,6472.0
2023-12-15 11:50:00,73.64,73.72,73.58,73.66,10499.0,73.64,73.72,73.58,73.66,10499.0
2023-12-15 11:55:00,73.66,73.68,73.53,73.56,5239.0,73.66,73.68,73.53,73.56,5239.0
2023-12-15 12:00:00,73.58,73.71,73.57,73.65,7010.0,73.58,73.71,73.57,73.65,7010.0
2023-12-15 12:05:00,73.67,73.7,73.63,73.69,7306.0,73.67,73.7,73.63,73.69,7306.0
2023-12-15 12:10:00,73.7,73.79,73.7,73.73,6429.0,73.7,73.79,73.7,73.73,6429.0
2023-12-15 12:15:00,73.73,73.83,73.72,73.72,9121.0,73.73,73.83,73.72,73.72,9121.0
2023-12-15 12:20:00,73.74,73.82,73.7,73.82,10053.0,73.74,73.82,73.7,73.82,10053.0
2023-12-15 12:25:00,73.8,73.81,73.77,73.77,6489.0,73.8,73.81,73.77,73.77,6489.0
2023-12-15 12:30:00,73.77,73.82,73.75,73.75,4867.0,73.77,73.82,73.75,73.75,4867.0
2023-12-15 12:35:00,73.74,73.8,73.7,73.7,6344.0,73.74,73.8,73.7,73.7,6344.0
2023-12-15 12:40:00,73.71,73.73,73.67,73.69,4396.0,73.71,73.73,73.67,73.69,4396.0
2023-12-15 12:45:00,73.71,73.74,73.67,73.73,5122.0,73.71,73.74,73.67,73.73,5122.0
2023-12-15 12:50:00,73.72,73.76,73.69,73.7,5302.0,73.72,73.76,73.69,73.7,5302.0
2023-12-15 12:55:00,73.7,73.7,73.64,73.7,10449.0,73.7,73.7,73.64,73.7,10449.0
2023-12-15 13:00:00,73.69,73.71,73.61,73.64,7755.0,73.69,73.71,73.61,73.64,7755.0
2023-12-15 13:05:00,73.63,73.72,73.6,73.66,6500.0,73.63,73.72,73.6,73.66,6500.0
2023-12-15 13:10:00,73.65,73.65,73.56,73.58,9636.0,73.65,73.65,73.56,73.58,9636.0
2023-12-15 13:15:00,73.56,73.59,73.55,73.58,4698.0,73.56,73.59,73.55,73.58,4698.0
2023-12-15 13:20:00,73.59,73.67,73.58,73.63,9975.0,73.59,73.67,73.58,73.63,9975.0
2023-12-15 13:25:00,73.6,73.6,73.51,73.55,8252.0,73.6,73.6,73.51,73.55,8252.0
2023-12-15 13:30:00,73.53,73.55,73.49,73.53,8983.0,73.53,73.55,73.49,73.53,8983.0
2023-12-15 13:35:00,73.51,73.54,73.45,73.53,10567.0,73.51,73.54,73.45,73.53,10567.0
2023-12-15 13:40:00,73.53,73.55,73.44,73.55,9865.0,73.53,73.55,73.44,73.55,9865.0
2023-12-15 13:45:00,73.54,73.61,73.54,73.55,8210.0,73.54,73.61,73.54,73.55,8210.0
2023-12-15 13:50:00,73.55,73.57,73.44,73.52,10854.0,73.55,73.57,73.44,73.52,10854.0
2023-12-15 13:55:00,73.53,73.53,73.49,73.49,7849.0,73.53,73.53,73.49,73.49,7849.0
2023-12-15 14:00:00,73.48,73.49,73.39,73.45,12820.0,73.48,73.49,73.39,73.45,12820.0
2023-12-15 14:05:00,73.44,73.49,73.41,73.48,13555.0,73.44,73.49,73.41,73.48,13555.0
2023-12-15 14:10:00,73.5,73.64,73.47,73.56,15429.0,73.5,73.64,73.47,73.56,15429.0
2023-12-15 14:15:00,73.56,73.64,73.55,73.63,9249.0,73.56,73.64,73.55,73.63,9249.0
2023-12-15 14:20:00,73.63,73.64,73.52,73.56,11703.0,73.63,73.64,73.52,73.56,11703.0
2023-12-15 14:25:00,73.54,73.55,73.47,73.48,8073.0,73.54,73.55,73.47,73.48,8073.0
2023-12-15 14:30:00,73.49,73.52,73.41,73.44,9607.0,73.49,73.52,73.41,73.44,9607.0
2023-12-15 14:35:00,73.42,73.54,73.41,73.45,23397.0,73.42,73.54,73.41,73.45,23397.0
2023-12-15 14:40:00,73.45,73.64,73.44,73.63,33792.0,73.45,73.64,73.44,73.63,33792.0
2023-12-15 14:45:00,73.66,73.71,73.62,73.64,19098.0,73.66,73.71,73.62,73.64,19098.0
2023-12-15 14:50:00,73.64,73.66,73.55,73.65,13728.0,73.64,73.66,73.55,73.65,13728.0
2023-12-15 14:55:00,73.66,73.7,73.56,73.64,16610.0,73.66,73.7,73.56,73.64,16610.0
2023-12-15 15:00:00,73.64,73.73,73.64,73.72,13837.0,73.64,73.73,73.64,73.72,13837.0
2023-12-15 15:05:00,73.73,73.77,73.61,73.62,16787.0,73.73,73.77,73.61,73.62,16787.0
2023-12-15 15:10:00,73.62,73.7,73.61,73.68,20887.0,73.62,73.7,73.61,73.68,20887.0
2023-12-15 15:15:00,73.69,73.82,73.68,73.82,23826.0,73.69,73.82,73.68,73.82,23826.0
2023-12-15 15:20:00,73.83,73.95,73.8,73.95,28449.0,73.83,73.95,73.8,73.95,28449.0
2023-12-15 15:25:00,73.95,73.96,73.82,73.83,21979.0,73.95,73.96,73.82,73.83,21979.0
2023-12-15 15:30:00,73.83,73.83,73.66,73.71,33595.0,73.83,73.83,73.66,73.71,33595.0
2023-12-15 15:35:00,73.7,73.71,73.52,73.62,49118.0,73.7,73.71,73.52,73.62,49118.0
2023-12-15 15:40:00,73.62,73.65,73.46,73.6,76683.0,73.62,73.65,73.46,73.6,76683.0
2023-12-15 15:45:00,73.6,73.79,73.57,73.79,115015.0,73.6,73.79,73.57,73.79,115015.0
2023-12-15 15:50:00,73.8,74.13,73.75,74.1,264511.0,73.8,74.13,73.75,74.1,264511.0
2023-12-15 15:55:00,74.12,74.38,74.08,74.18,457155.0,74.12,74.38,74.08,74.18,457155.0
2023-12-18 09:30:00,74.49,74.83,74.29,74.29,89568.0,74.49,74.83,74.29,74.29,89568.0
2023-12-18 09:35:00,74.32,74.51,73.91,74.48,106427.0,74.32,74.51,73.91,74.48,106427.0
2023-12-18 09:40:00,74.43,74.58,74.26,74.55,29906.0,74.43,74.58,74.26,74.55,29906.0
2023-12-18 09:45:00,74.55,74.89,74.51,74.83,31447.0,74.55,74.89,74.51,74.83,31447.0
2023-12-18 09:50:00,74.8,74.86,74.51,74.53,15926.0,74.8,74.86,74.51,74.53,15926.0
2023-12-18 09:55:00,74.57,74.78,74.55,74.76,32418.0,74.57,74.78,74.55,74.76,32418.0
2023-12-18 10:00:00,74.78,74.82,74.71,74.8,44237.0,74.78,74.82,74.71,74.8,44237.0
2023-12-18 10:05:00,74.8,74.83,74.66,74.69,31025.0,74.8,74.83,74.66,74.69,31025.0
2023-12-18 10:10:00,74.68,74.86,74.65,74.65,39612.0,74.68,74.86,74.65,74.65,39612.0
2023-12-18 10:15:00,74.64,74.71,74.53,74.54,26934.0,74.64,74.71,74.53,74.54,26934.0
2023-12-18 10:20:00,74.53,74.64,74.48,74.61,28040.0,74.53,74.64,74.48,74.61,28040.0
2023-12-18 10:25:00,74.6,74.76,74.57,74.73,39679.0,74.6,74.76,74.57,74.73,39679.0
2023-12-18 10:30:00,74.73,74.82,74.71,74.76,18634.0,74.73,74.82,74.71,74.76,18634.0
2023-12-18 10:35:00,74.77,74.82,74.71,74.76,29537.0,74.77,74.82,74.71,74.76,29537.0
2023-12-18 10:40:00,74.75,74.78,74.68,74.74,17195.0,74.75,74.78,74.68,74.74,17195.0
2023-12-18 10:45:00,74.73,74.78,74.69,74.74,44576.0,74.73,74.78,74.69,74.74,44576.0
2023-12-18 10:50:00,74.73,74.78,74.72,74.75,21294.0,74.73,74.78,74.72,74.75,21294.0
2023-12-18 10:55:00,74.75,74.8,74.74,74.8,23761.0,74.75,74.8,74.74,74.8,23761.0
2023-12-18 11:00:00,74.83,74.85,74.77,74.82,16159.0,74.83,74.85,74.77,74.82,16159.0
2023-12-18 11:05:00,74.81,74.81,74.76,74.79,12731.0,74.81,74.81,74.76,74.79,12731.0
2023-12-18 11:10:00,74.79,74.79,74.71,74.73,12594.0,74.79,74.79,74.71,74.73,12594.0
2023-12-18 11:15:00,74.73,74.77,74.64,74.77,40292.0,74.73,74.77,74.64,74.77,40292.0
2023-12-18 11:20:00,74.77,74.82,74.73,74.8,7823.0,74.77,74.82,74.73,74.8,7823.0
2023-12-18 11:25:00,74.79,74.82,74.73,74.73,9571.0,74.79,74.82,74.73,74.73,9571.0
2023-12-18 11:30:00,74.74,74.77,74.67,74.68,24117.0,74.74,74.77,74.67,74.68,24117.0
2023-12-18 11:35:00,74.7,74.75,74.68,74.69,7792.0,74.7,74.75,74.68,74.69,7792.0
2023-12-18 11:40:00,74.69,74.69,74.58,74.62,25750.0,74.69,74.69,74.58,74.62,25750.0
2023-12-18 11:45:00,74.63,74.65,74.53,74.58,18685.0,74.63,74.65,74.53,74.58,18685.0
2023-12-18 11:50:00,74.57,74.65,74.53,74.56,14339.0,74.57,74.65,74.53,74.56,14339.0
2023-12-18 11:55:00,74.57,74.65,74.57,74.62,9782.0,74.57,74.65,74.57,74.62,9782.0
2023-12-18 12:00:00,74.61,74.68,74.58,74.67,10294.0,74.61,74.68,74.58,74.67,10294.0
2023-12-18 12:05:00,74.68,74.69,74.64,74.65,22714.0,74.68,74.69,74.64,74.65,22714.0
2023-12-18 12:10:00,74.66,74.75,74.64,74.7,18809.0,74.66,74.75,74.64,74.7,18809.0
2023-12-18 12:15:00,74.7,74.71,74.64,74.68,11203.0,74.7,74.71,74.64,74.68,11203.0
2023-12-18 12:20:00,74.68,74.69,74.64,74.65,10150.0,74.68,74.69,74.64,74.65,10150.0
2023-12-18 12:25:00,74.65,74.68,74.64,74.66,22033.0,74.65,74.68,74.64,74.66,22033.0
2023-12-18 12:30:00,74.65,74.66,74.54,74.56,17639.0,74.65,74.66,74.54,74.56,17639.0
2023-12-18 12:35:00,74.55,74.61,74.54,74.58,25030.0,74.55,74.61,74.54,74.58,25030.0
2023-12-18 12:40:00,74.58,74.6,74.57,74.57,9902.0,74.58,74.6,74.57,74.57,9902.0
2023-12-18 12:45:00,74.56,74.56,74.5,74.54,12255.0,74.56,74.56,74.5,74.54,12255.0
2023-12-18 12:50:00,74.54,74.59,74.5,74.51,15643.0,74.54,74.59,74.5,74.51,15643.0
2023-12-18 12:55:00,74.5,74.51,74.47,74.5,11551.0,74.5,74.51,74.47,74.5,11551.0
2023-12-18 13:00:00,74.51,74.52,74.36,74.38,11970.0,74.51,74.52,74.36,74.38,11970.0
2023-12-18 13:05:00,74.38,74.46,74.36,74.46,10120.0,74.38,74.46,74.36,74.46,10120.0
2023-12-18 13:10:00,74.45,74.5,74.43,74.49,40115.0,74.45,74.5,74.43,74.49,40115.0
2023-12-18 13:15:00,74.49,74.5,74.44,74.48,12251.0,74.49,74.5,74.44,74.48,12251.0
2023-12-18 13:20:00,74.47,74.48,74.43,74.45,11489.0,74.47,74.48,74.43,74.45,11489.0
2023-12-18 13:25:00,74.44,74.51,74.43,74.49,12161.0,74.44,74.51,74.43,74.49,12161.0
2023-12-18 13:30:00,74.5,74.51,74.49,74.49,6848.0,74.5,74.51,74.49,74.49,6848.0
2023-12-18 13:35:00,74.49,74.5,74.45,74.47,13247.0,74.49,74.5,74.45,74.47,13247.0
2023-12-18 13:40:00,74.47,74.48,74.42,74.44,19712.0,74.47,74.48,74.42,74.44,19712.0
2023-12-18 13:45:00,74.45,74.46,74.43,74.45,8537.0,74.45,74.46,74.43,74.45,8537.0
2023-12-18 13:50:00,74.44,74.47,74.44,74.45,8610.0,74.44,74.47,74.44,74.45,8610.0
2023-12-18 13:55:00,74.45,74.55,74.42,74.52,21192.0,74.45,74.55,74.42,74.52,21192.0
2023-12-18 14:00:00,74.54,74.56,74.5,74.52,16153.0,74.54,74.56,74.5,74.52,16153.0
2023-12-18 14:05:00,74.53,74.56,74.51,74.55,12903.0,74.53,74.56,74.51,74.55,12903.0
2023-12-18 14:10:00,74.55,74.58,74.51,74.51,13819.0,74.55,74.58,74.51,74.51,13819.0
2023-12-18 14:15:00,74.51,74.52,74.43,74.44,23133.0,74.51,74.52,74.43,74.44,23133.0
2023-12-18 14:20:00,74.44,74.48,74.43,74.46,19480.0,74.44,74.48,74.43,74.46,19480.0
2023-12-18 14:25:00,74.47,74.48,74.33,74.38,19378.0,74.47,74.48,74.33,74.38,19378.0
2023-12-18 14:30:00,74.38,74.42,74.36,74.41,11238.0,74.38,74.42,74.36,74.41,11238.0
2023-12-18 14:35:00,74.41,74.42,74.33,74.34,15367.0,74.41,74.42,74.33,74.34,15367.0
2023-12-18 14:40:00,74.34,74.45,74.33,74.41,21333.0,74.34,74.45,74.33,74.41,21333.0
2023-12-18 14:45:00,74.4,74.43,74.39,74.41,12448.0,74.4,74.43,74.39,74.41,12448.0
2023-12-18 14:50:00,74.41,74.47,74.4,74.43,27690.0,74.41,74.47,74.4,74.43,27690.0
2023-12-18 14:55:00,74.42,74.48,74.42,74.46,14682.0,74.42,74.48,74.42,74.46,14682.0
2023-12-18 15:00:00,74.46,74.56,74.44,74.45,19300.0,74.46,74.56,74.44,74.45,19300.0
2023-12-18 15:05:00,74.45,74.46,74.4,74.42,15575.0,74.45,74.46,74.4,74.42,15575.0
2023-12-18 15:10:00,74.42,74.44,74.38,74.41,51578.0,74.42,74.44,74.38,74.41,51578.0
2023-12-18 15:15:00,74.4,74.42,74.33,74.39,24399.0,74.4,74.42,74.33,74.39,24399.0
2023-12-18 15:20:00,74.39,74.42,74.35,74.41,19848.0,74.39,74.42,74.35,74.41,19848.0
2023-12-18 15:25:00,74.42,74.52,74.41,74.51,18985.0,74.42,74.52,74.41,74.51,18985.0
2023-12-18 15:30:00,74.51,74.56,74.45,74.54,29860.0,74.51,74.56,74.45,74.54,29860.0
2023-12-18 15:35:00,74.53,74.57,74.49,74.5,32135.0,74.53,74.57,74.49,74.5,32135.0
2023-12-18 15:40:00,74.5,74.53,74.5,74.51,27503.0,74.5,74.53,74.5,74.51,27503.0
2023-12-18 15:45:00,74.51,74.55,74.5,74.51,42814.0,74.51,74.55,74.5,74.51,42814.0
2023-12-18 15:50:00,74.5,74.66,74.5,74.64,82784.0,74.5,74.66,74.5,74.64,82784.0
2023-12-18 15:55:00,74.64,74.8,74.63,74.78,261418.0,74.64,74.8,74.63,74.78,261418.0
2023-12-19 09:30:00,74.73,74.73,73.97,74.23,32021.0,74.73,74.73,73.97,74.23,32021.0
2023-12-19 09:35:00,74.3,74.54,74.19,74.22,25717.0,74.3,74.54,74.19,74.22,25717.0
2023-12-19 09:40:00,74.31,74.49,74.21,74.36,27674.0,74.31,74.49,74.21,74.36,27674.0
2023-12-19 09:45:00,74.39,74.8,74.34,74.8,9675.0,74.39,74.8,74.34,74.8,9675.0
2023-12-19 09:50:00,74.83,74.93,74.82,74.87,8740.0,74.83,74.93,74.82,74.87,8740.0
2023-12-19 09:55:00,74.86,74.93,74.82,74.86,9773.0,74.86,74.93,74.82,74.86,9773.0
2023-12-19 10:00:00,74.82,75.02,74.82,75.02,10869.0,74.82,75.02,74.82,75.02,10869.0
2023-12-19 10:05:00,75.01,75.25,75.01,75.07,59265.0,75.01,75.25,75.01,75.07,59265.0
2023-12-19 10:10:00,75.1,75.12,74.92,74.96,21844.0,75.1,75.12,74.92,74.96,21844.0
2023-12-19 10:15:00,74.93,74.93,74.73,74.81,29775.0,74.93,74.93,74.73,74.81,29775.0
2023-12-19 10:20:00,74.78,74.82,74.74,74.81,11077.0,74.78,74.82,74.74,74.81,11077.0
2023-12-19 10:25:00,74.81,74.85,74.74,74.8,29784.0,74.81,74.85,74.74,74.8,29784.0
2023-12-19 10:30:00,74.8,74.91,74.76,74.89,58394.0,74.8,74.91,74.76,74.89,58394.0
2023-12-19 10:35:00,74.91,75.01,74.8,74.83,62449.0,74.91,75.01,74.8,74.83,62449.0
2023-12-19 10:40:00,74.81,74.89,74.59,74.59,40524.0,74.81,74.89,74.59,74.59,40524.0
2023-12-19 10:45:00,74.61,74.79,74.58,74.73,9678.0,74.61,74.79,74.58,74.73,9678.0
2023-12-19 10:50:00,74.73,74.76,74.64,74.64,9712.0,74.73,74.76,74.64,74.64,9712.0
2023-12-19 10:55:00,74.63,74.67,74.51,74.51,10075.0,74.63,74.67,74.51,74.51,10075.0
2023-12-19 11:00:00,74.5,74.65,74.46,74.65,14366.0,74.5,74.65,74.46,74.65,14366.0
2023-12-19 11:05:00,74.66,74.67,74.5,74.5,6667.0,74.66,74.67,74.5,74.5,6667.0
2023-12-19 11:10:00,74.48,74.52,74.42,74.51,16046.0,74.48,74.52,74.42,74.51,16046.0
2023-12-19 11:15:00,74.52,74.59,74.49,74.58,6997.0,74.52,74.59,74.49,74.58,6997.0
2023-12-19 11:20:00,74.58,74.71,74.57,74.71,8653.0,74.58,74.71,74.57,74.71,8653.0
2023-12-19 11:25:00,74.69,74.69,74.5,74.53,12637.0,74.69,74.69,74.5,74.53,12637.0
2023-12-19 11:30:00,74.51,74.54,74.37,74.37,18398.0,74.51,74.54,74.37,74.37,18398.0
2023-12-19 11:35:00,74.37,74.4,74.3,74.33,12547.0,74.37,74.4,74.3,74.33,12547.0
2023-12-19 11:40:00,74.32,74.39,74.31,74.35,20371.0,74.32,74.39,74.31,74.35,20371.0
2023-12-19 11:45:00,74.34,74.35,74.24,74.35,13988.0,74.34,74.35,74.24,74.35,13988.0
2023-12-19 11:50:00,74.35,74.43,74.35,74.38,10267.0,74.35,74.43,74.35,74.38,10267.0
2023-12-19 11:55:00,74.38,74.38,74.29,74.33,14651.0,74.38,74.38,74.29,74.33,14651.0
2023-12-19 12:00:00,74.34,74.35,74.28,74.31,13685.0,74.34,74.35,74.28,74.31,13685.0
2023-12-19 12:05:00,74.31,74.39,74.27,74.28,12839.0,74.31,74.39,74.27,74.28,12839.0
2023-12-19 12:10:00,74.29,74.31,74.21,74.24,16110.0,74.29,74.31,74.21,74.24,16110.0
2023-12-19 12:15:00,74.24,74.29,74.22,74.27,10842.0,74.24,74.29,74.22,74.27,10842.0
2023-12-19 12:20:00,74.27,74.32,74.26,74.31,6536.0,74.27,74.32,74.26,74.31,6536.0
2023-12-19 12:25:00,74.31,74.34,74.26,74.29,10128.0,74.31,74.34,74.26,74.29,10128.0
2023-12-19 12:30:00,74.29,74.38,74.29,74.36,4646.0,74.29,74.38,74.29,74.36,4646.0
2023-12-19 12:35:00,74.36,74.36,74.28,74.28,5865.0,74.36,74.36,74.28,74.28,5865.0
2023-12-19 12:40:00,74.28,74.3,74.24,74.28,12141.0,74.28,74.3,74.24,74.28,12141.0
2023-12-19 12:45:00,74.28,74.3,74.22,74.22,21291.0,74.28,74.3,74.22,74.22,21291.0
2023-12-19 12:50:00,74.22,74.31,74.21,74.28,24498.0,74.22,74.31,74.21,74.28,24498.0
2023-12-19 12:55:00,74.28,74.3,74.27,74.28,8911.0,74.28,74.3,74.27,74.28,8911.0
2023-12-19 13:00:00,74.28,74.28,74.22,74.27,7354.0,74.28,74.28,74.22,74.27,7354.0
2023-12-19 13:05:00,74.28,74.36,74.27,74.33,7902.0,74.28,74.36,74.27,74.33,7902.0
2023-12-19 13:10:00,74.34,74.37,74.32,74.32,4746.0,74.34,74.37,74.32,74.32,4746.0
2023-12-19 13:15:00,74.32,74.33,74.23,74.23,7956.0,74.32,74.33,74.23,74.23,7956.0
2023-12-19 13:20:00,74.25,74.25,74.17,74.2,7048.0,74.25,74.25,74.17,74.2,7048.0
2023-12-19 13:25:00,74.19,74.19,74.11,74.15,9377.0,74.19,74.19,74.11,74.15,9377.0
2023-12-19 13:30:00,74.15,74.17,74.1,74.11,5340.0,74.15,74.17,74.1,74.11,5340.0
2023-12-19 13:35:00,74.1,74.19,74.07,74.13,18505.0,74.1,74.19,74.07,74.13,18505.0
2023-12-19 13:40:00,74.13,74.26,74.12,74.26,9432.0,74.13,74.26,74.12,74.26,9432.0
2023-12-19 13:45:00,74.25,74.39,74.24,74.39,15198.0,74.25,74.39,74.24,74.39,15198.0
2023-12-19 13:50:00,74.39,74.4,74.36,74.36,8849.0,74.39,74.4,74.36,74.36,8849.0
2023-12-19 13:55:00,74.36,74.36,74.3,74.33,4539.0,74.36,74.36,74.3,74.33,4539.0
2023-12-19 14:00:00,74.33,74.39,74.28,74.34,20447.0,74.33,74.39,74.28,74.34,20447.0
2023-12-19 14:05:00,74.33,74.4,74.3,74.34,17103.0,74.33,74.4,74.3,74.34,17103.0
2023-12-19 14:10:00,74.35,74.54,74.34,74.5,15050.0,74.35,74.54,74.34,74.5,15050.0
2023-12-19 14:15:00,74.53,74.54,74.42,74.43,13666.0,74.53,74.54,74.42,74.43,13666.0
2023-12-19 14:20:00,74.42,74.48,74.39,74.46,23813.0,74.42,74.48,74.39,74.46,23813.0
2023-12-19 14:25:00,74.45,74.52,74.44,74.52,17503.0,74.45,74.52,74.44,74.52,17503.0
2023-12-19 14:30:00,74.52,74.52,74.37,74.39,9012.0,74.52,74.52,74.37,74.39,9012.0
2023-12-19 14:35:00,74.36,74.36,74.21,74.21,12679.0,74.36,74.36,74.21,74.21,12679.0
2023-12-19 14:40:00,74.2,74.2,74.12,74.14,12086.0,74.2,74.2,74.12,74.14,12086.0
2023-12-19 14:45:00,74.13,74.17,74.1,74.15,12762.0,74.13,74.17,74.1,74.15,12762.0
2023-12-19 14:50:00,74.15,74.27,74.15,74.2,14494.0,74.15,74.27,74.15,74.2,14494.0
2023-12-19 14:55:00,74.19,74.28,74.18,74.27,18423.0,74.19,74.28,74.18,74.27,18423.0
2023-12-19 15:00:00,74.27,74.33,74.24,74.26,9548.0,74.27,74.33,74.24,74.26,9548.0
2023-12-19 15:05:00,74.27,74.27,74.13,74.13,10546.0,74.27,74.27,74.13,74.13,10546.0
2023-12-19 15:10:00,74.15,74.18,74.13,74.13,12085.0,74.15,74.18,74.13,74.13,12085.0
2023-12-19 15:15:00,74.13,74.26,74.13,74.24,21168.0,74.13,74.26,74.13,74.24,21168.0
2023-12-19 15:20:00,74.24,74.3,74.22,74.25,35103.0,74.24,74.3,74.22,74.25,35103.0
2023-12-19 15:25:00,74.25,74.37,74.25,74.34,18529.0,74.25,74.37,74.25,74.34,18529.0
2023-12-19 15:30:00,74.34,74.5,74.32,74.48,31984.0,74.34,74.5,74.32,74.48,31984.0
2023-12-19 15:35:00,74.48,74.49,74.26,74.32,27860.0,74.48,74.49,74.26,74.32,27860.0
2023-12-19 15:40:00,74.32,74.38,74.29,74.31,24675.0,74.32,74.38,74.29,74.31,24675.0
2023-12-19 15:45:00,74.31,74.41,74.3,74.39,35897.0,74.31,74.41,74.3,74.39,35897.0
2023-12-19 15:50:00,74.4,74.42,74.31,74.31,74374.0,74.4,74.42,74.31,74.31,74374.0
2023-12-19 15:55:00,74.31,74.55,74.3,74.53,262986.0,74.31,74.55,74.3,74.53,262986.0
2023-12-20 09:30:00,74.33,74.47,73.55,73.99,47512.0,74.33,74.47,73.55,73.99,47512.0
2023-12-20 09:35:00,73.99,74.09,73.7,73.7,6470.0,73.99,74.09,73.7,73.7,6470.0
2023-12-20 09:40:00,73.7,73.93,73.69,73.83,14097.0,73.7,73.93,73.69,73.83,14097.0
2023-12-20 09:45:00,73.79,73.89,73.64,73.89,14686.0,73.79,73.89,73.64,73.89,14686.0
2023-12-20 09:50:00,73.91,73.93,73.8,73.84,16460.0,73.91,73.93,73.8,73.84,16460.0
2023-12-20 09:55:00,73.84,74.06,73.81,73.89,156766.0,73.84,74.06,73.81,73.89,156766.0
2023-12-20 10:00:00,73.89,74.1,73.89,74.01,30436.0,73.89,74.1,73.89,74.01,30436.0
2023-12-20 10:05:00,73.94,74.07,73.88,74.04,8497.0,73.94,74.07,73.88,74.04,8497.0
2023-12-20 10:10:00,74.03,74.21,74.02,74.05,12536.0,74.03,74.21,74.02,74.05,12536.0
2023-12-20 10:15:00,74.07,74.19,74.0,74.05,13346.0,74.07,74.19,74.0,74.05,13346.0
2023-12-20 10:20:00,74.03,74.17,73.95,73.97,12219.0,74.03,74.17,73.95,73.97,12219.0
2023-12-20 10:25:00,73.95,73.97,73.78,73.79,10816.0,73.95,73.97,73.78,73.79,10816.0
2023-12-20 10:30:00,73.8,73.87,73.74,73.83,54054.0,73.8,73.87,73.74,73.83,54054.0
2023-12-20 10:35:00,73.84,73.96,73.79,73.83,21133.0,73.84,73.96,73.79,73.83,21133.0
2023-12-20 10:40:00,73.8,73.83,73.62,73.68,26964.0,73.8,73.83,73.62,73.68,26964.0
2023-12-20 10:45:00,73.68,73.83,73.61,73.78,42676.0,73.68,73.83,73.61,73.78,42676.0
2023-12-20 10:50:00,73.76,73.84,73.56,73.56,55469.0,73.76,73.84,73.56,73.56,55469.0
2023-12-20 10:55:00,73.56,73.62,73.41,73.42,21268.0,73.56,73.62,73.41,73.42,21268.0
2023-12-20 11:00:00,73.41,73.44,73.35,73.43,26688.0,73.41,73.44,73.35,73.43,26688.0
2023-12-20 11:05:00,73.41,73.42,73.24,73.25,24513.0,73.41,73.42,73.24,73.25,24513.0
2023-12-20 11:10:00,73.27,73.27,73.19,73.19,28058.0,73.27,73.27,73.19,73.19,28058.0
2023-12-20 11:15:00,73.17,73.2,73.09,73.1,33449.0,73.17,73.2,73.09,73.1,33449.0
2023-12-20 11:20:00,73.11,73.22,73.1,73.16,27914.0,73.11,73.22,73.1,73.16,27914.0
2023-12-20 11:25:00,73.15,73.34,73.14,73.33,24725.0,73.15,73.34,73.14,73.33,24725.0
2023-12-20 11:30:00,73.34,73.5,73.3,73.42,23066.0,73.34,73.5,73.3,73.42,23066.0
2023-12-20 11:35:00,73.42,73.44,73.39,73.43,10790.0,73.42,73.44,73.39,73.43,10790.0
2023-12-20 11:40:00,73.44,73.51,73.42,73.43,15528.0,73.44,73.51,73.42,73.43,15528.0
2023-12-20 11:45:00,73.42,73.48,73.41,73.47,18073.0,73.42,73.48,73.41,73.47,18073.0
2023-12-20 11:50:00,73.48,73.48,73.39,73.45,27697.0,73.48,73.48,73.39,73.45,27697.0
2023-12-20 11:55:00,73.44,73.53,73.42,73.45,19985.0,73.44,73.53,73.42,73.45,19985.0
2023-12-20 12:00:00,73.44,73.5,73.42,73.45,14358.0,73.44,73.5,73.42,73.45,14358.0
2023-12-20 12:05:00,73.46,73.48,73.41,73.47,30457.0,73.46,73.48,73.41,73.47,30457.0
2023-12-20 12:10:00,73.46,73.57,73.44,73.53,15980.0,73.46,73.57,73.44,73.53,15980.0
2023-12-20 12:15:00,73.53,73.55,73.47,73.49,19927.0,73.53,73.55,73.47,73.49,19927.0
2023-12-20 12:20:00,73.5,73.64,73.5,73.59,23829.0,73.5,73.64,73.5,73.59,23829.0
2023-12-20 12:25:00,73.6,73.74,73.55,73.7,14759.0,73.6,73.74,73.55,73.7,14759.0
2023-12-20 12:30:00,73.7,73.7,73.57,73.57,9665.0,73.7,73.7,73.57,73.57,9665.0
2023-12-20 12:35:00,73.58,73.6,73.56,73.56,6056.0,73.58,73.6,73.56,73.56,6056.0
2023-12-20 12:40:00,73.56,73.67,73.54,73.6,20051.0,73.56,73.67,73.54,73.6,20051.0
2023-12-20 12:45:00,73.62,73.66,73.59,73.64,14773.0,73.62,73.66,73.59,73.64,14773.0
2023-12-20 12:50:00,73.65,73.69,73.64,73.67,28620.0,73.65,73.69,73.64,73.67,28620.0
2023-12-20 12:55:00,73.68,73.74,73.62,73.7,15057.0,73.68,73.74,73.62,73.7,15057.0
2023-12-20 13:00:00,73.71,73.77,73.69,73.7,12702.0,73.71,73.77,73.69,73.7,12702.0
2023-12-20 13:05:00,73.7,73.73,73.68,73.68,12182.0,73.7,73.73,73.68,73.68,12182.0
2023-12-20 13:10:00,73.69,73.7,73.56,73.56,11432.0,73.69,73.7,73.56,73.56,11432.0
2023-12-20 13:15:00,73.56,73.61,73.54,73.57,21124.0,73.56,73.61,73.54,73.57,21124.0
2023-12-20 13:20:00,73.57,73.59,73.55,73.58,32726.0,73.57,73.59,73.55,73.58,32726.0
2023-12-20 13:25:00,73.58,73.61,73.55,73.59,19465.0,73.58,73.61,73.55,73.59,19465.0
2023-12-20 13:30:00,73.59,73.63,73.57,73.59,14851.0,73.59,73.63,73.57,73.59,14851.0
2023-12-20 13:35:00,73.59,73.61,73.48,73.55,17268.0,73.59,73.61,73.48,73.55,17268.0
2023-12-20 13:40:00,73.55,73.63,73.55,73.57,12968.0,73.55,73.63,73.55,73.57,12968.0
2023-12-20 13:45:00,73.56,73.62,73.56,73.58,14921.0,73.56,73.62,73.56,73.58,14921.0
2023-12-20 13:50:00,73.59,73.61,73.54,73.55,15598.0,73.59,73.61,73.54,73.55,15598.0
2023-12-20 13:55:00,73.55,73.58,73.54,73.56,11324.0,73.55,73.58,73.54,73.56,11324.0
2023-12-20 14:00:00,73.56,73.56,73.35,73.36,48597.0,73.56,73.56,73.35,73.36,48597.0
2023-12-20 14:05:00,73.37,73.48,73.36,73.39,22818.0,73.37,73.48,73.36,73.39,22818.0
2023-12-20 14:10:00,73.38,73.44,73.29,73.3,13431.0,73.38,73.44,73.29,73.3,13431.0
2023-12-20 14:15:00,73.28,73.31,73.24,73.3,20920.0,73.28,73.31,73.24,73.3,20920.0
2023-12-20 14:20:00,73.31,73.34,73.18,73.21,24773.0,73.31,73.34,73.18,73.21,24773.0
2023-12-20 14:25:00,73.21,73.24,73.15,73.2,22206.0,73.21,73.24,73.15,73.2,22206.0
2023-12-20 14:30:00,73.19,73.27,73.13,73.16,29219.0,73.19,73.27,73.13,73.16,29219.0
2023-12-20 14:35:00,73.15,73.19,73.02,73.04,22082.0,73.15,73.19,73.02,73.04,22082.0
2023-12-20 14:40:00,73.03,73.09,73.0,73.07,26740.0,73.03,73.09,73.0,73.07,26740.0
2023-12-20 14:45:00,73.06,73.13,73.04,73.09,39341.0,73.06,73.13,73.04,73.09,39341.0
2023-12-20 14:50:00,73.1,73.11,72.79,72.95,34551.0,73.1,73.11,72.79,72.95,34551.0
2023-12-20 14:55:00,72.95,72.97,72.73,72.75,83981.0,72.95,72.97,72.73,72.75,83981.0
2023-12-20 15:00:00,72.73,72.75,72.49,72.5,128808.0,72.73,72.75,72.49,72.5,128808.0
2023-12-20 15:05:00,72.5,72.62,72.44,72.48,45412.0,72.5,72.62,72.44,72.48,45412.0
2023-12-20 15:10:00,72.48,72.64,72.47,72.5,25904.0,72.48,72.64,72.47,72.5,25904.0
2023-12-20 15:15:00,72.5,72.75,72.5,72.66,22881.0,72.5,72.75,72.5,72.66,22881.0
2023-12-20 15:20:00,72.66,72.68,72.57,72.59,18327.0,72.66,72.68,72.57,72.59,18327.0
2023-12-20 15:25:00,72.56,72.57,72.35,72.38,22994.0,72.56,72.57,72.35,72.38,22994.0
2023-12-20 15:30:00,72.38,72.45,72.35,72.4,33231.0,72.38,72.45,72.35,72.4,33231.0
2023-12-20 15:35:00,72.4,72.42,72.35,72.37,30137.0,72.4,72.42,72.35,72.37,30137.0
2023-12-20 15:40:00,72.36,72.43,72.34,72.43,49518.0,72.36,72.43,72.34,72.43,49518.0
2023-12-20 15:45:00,72.43,72.45,72.28,72.34,64100.0,72.43,72.45,72.28,72.34,64100.0
2023-12-20 15:50:00,72.34,72.38,72.1,72.19,113356.0,72.34,72.38,72.1,72.19,113356.0
2023-12-20 15:55:00,72.19,72.22,72.05,72.21,362003.0,72.19,72.22,72.05,72.21,362003.0
2023-12-21 09:30:00,72.7,72.72,72.28,72.37,31465.0,72.7,72.72,72.28,72.37,31465.0
2023-12-21 09:35:00,72.32,72.78,72.3,72.53,16528.0,72.32,72.78,72.3,72.53,16528.0
2023-12-21 09:40:00,72.59,72.64,72.38,72.49,13857.0,72.59,72.64,72.38,72.49,13857.0
2023-12-21 09:45:00,72.48,72.75,72.48,72.57,14146.0,72.48,72.75,72.48,72.57,14146.0
2023-12-21 09:50:00,72.56,72.65,72.52,72.6,24012.0,72.56,72.65,72.52,72.6,24012.0
2023-12-21 09:55:00,72.61,72.65,72.58,72.62,17826.0,72.61,72.65,72.58,72.62,17826.0
2023-12-21 10:00:00,72.63,72.81,72.62,72.8,21961.0,72.63,72.81,72.62,72.8,21961.0
2023-12-21 10:05:00,72.77,72.87,72.71,72.71,25979.0,72.77,72.87,72.71,72.71,25979.0
2023-12-21 10:10:00,72.7,72.7,72.55,72.6,20258.0,72.7,72.7,72.55,72.6,20258.0
2023-12-21 10:15:00,72.61,72.74,72.59,72.71,24438.0,72.61,72.74,72.59,72.71,24438.0
2023-12-21 10:20:00,72.71,72.89,72.68,72.85,18703.0,72.71,72.89,72.68,72.85,18703.0
2023-12-21 10:25:00,72.84,72.84,72.64,72.67,12349.0,72.84,72.84,72.64,72.67,12349.0
2023-12-21 10:30:00,72.67,72.75,72.66,72.7,13628.0,72.67,72.75,72.66,72.7,13628.0
2023-12-21 10:35:00,72.7,72.75,72.61,72.73,17159.0,72.7,72.75,72.61,72.73,17159.0
2023-12-21 10:40:00,72.73,72.76,72.66,72.76,22772.0,72.73,72.76,72.66,72.76,22772.0
2023-12-21 10:45:00,72.74,72.81,72.7,72.73,22578.0,72.74,72.81,72.7,72.73,22578.0
2023-12-21 10:50:00,72.74,72.74,72.64,72.72,18932.0,72.74,72.74,72.64,72.72,18932.0
2023-12-21 10:55:00,72.72,72.74,72.61,72.7,15060.0,72.72,72.74,72.61,72.7,15060.0
2023-12-21 11:00:00,72.69,72.72,72.63,72.68,10508.0,72.69,72.72,72.63,72.68,10508.0
2023-12-21 11:05:00,72.67,72.69,72.62,72.69,13161.0,72.67,72.69,72.62,72.69,13161.0
2023-12-21 11:10:00,72.7,72.83,72.7,72.81,17657.0,72.7,72.83,72.7,72.81,17657.0
2023-12-21 11:15:00,72.82,72.84,72.74,72.75,9942.0,72.82,72.84,72.74,72.75,9942.0
2023-12-21 11:20:00,72.74,72.8,72.72,72.8,17708.0,72.74,72.8,72.72,72.8,17708.0
2023-12-21 11:25:00,72.81,72.89,72.8,72.86,21459.0,72.81,72.89,72.8,72.86,21459.0
2023-12-21 11:30:00,72.85,72.91,72.8,72.8,15977.0,72.85,72.91,72.8,72.8,15977.0
2023-12-21 11:35:00,72.8,72.88,72.76,72.85,21292.0,72.8,72.88,72.76,72.85,21292.0
2023-12-21 11:40:00,72.84,72.9,72.84,72.88,18040.0,72.84,72.9,72.84,72.88,18040.0
2023-12-21 11:45:00,72.89,72.92,72.85,72.89,16011.0,72.89,72.92,72.85,72.89,16011.0
2023-12-21 11:50:00,72.89,72.9,72.81,72.83,10968.0,72.89,72.9,72.81,72.83,10968.0
2023-12-21 11:55:00,72.84,72.85,72.8,72.81,8264.0,72.84,72.85,72.8,72.81,8264.0
2023-12-21 12:00:00,72.81,72.84,72.76,72.77,11268.0,72.81,72.84,72.76,72.77,11268.0
2023-12-21 12:05:00,72.77,72.79,72.71,72.72,12546.0,72.77,72.79,72.71,72.72,12546.0
2023-12-21 12:10:00,72.72,72.73,72.66,72.69,9348.0,72.72,72.73,72.66,72.69,9348.0
2023-12-21 12:15:00,72.69,72.76,72.68,72.74,18428.0,72.69,72.76,72.68,72.74,18428.0
2023-12-21 12:20:00,72.74,72.75,72.7,72.75,9115.0,72.74,72.75,72.7,72.75,9115.0
2023-12-21 12:25:00,72.75,72.77,72.73,72.75,7845.0,72.75,72.77,72.73,72.75,7845.0
2023-12-21 12:30:00,72.75,72.8,72.72,72.76,8844.0,72.75,72.8,72.72,72.76,8844.0
2023-12-21 12:35:00,72.75,72.76,72.73,72.76,12964.0,72.75,72.76,72.73,72.76,12964.0
2023-12-21 12:40:00,72.76,72.91,72.75,72.9,18173.0,72.76,72.91,72.75,72.9,18173.0
2023-12-21 12:45:00,72.89,72.91,72.87,72.9,14344.0,72.89,72.91,72.87,72.9,14344.0
2023-12-21 12:50:00,72.89,72.9,72.84,72.84,6612.0,72.89,72.9,72.84,72.84,6612.0
2023-12-21 12:55:00,72.84,72.87,72.83,72.87,9108.0,72.84,72.87,72.83,72.87,9108.0
2023-12-21 13:00:00,72.88,72.93,72.87,72.92,12032.0,72.88,72.93,72.87,72.92,12032.0
2023-12-21 13:05:00,72.92,72.92,72.81,72.83,8682.0,72.92,72.92,72.81,72.83,8682.0
2023-12-21 13:10:00,72.83,72.88,72.81,72.85,7773.0,72.83,72.88,72.81,72.85,7773.0
2023-12-21 13:15:00,72.84,72.84,72.77,72.77,9885.0,72.84,72.84,72.77,72.77,9885.0
2023-12-21 13:20:00,72.78,72.95,72.78,72.94,14821.0,72.78,72.95,72.78,72.94,14821.0
2023-12-21 13:25:00,72.95,73.02,72.91,73.01,8849.0,72.95,73.02,72.91,73.01,8849.0
2023-12-21 13:30:00,73.02,73.04,72.99,72.99,8465.0,73.02,73.04,72.99,72.99,8465.0
2023-12-21 13:35:00,73.0,73.0,72.9,72.92,15245.0,73.0,73.0,72.9,72.92,15245.0
2023-12-21 13:40:00,72.92,72.93,72.84,72.85,8707.0,72.92,72.93,72.84,72.85,8707.0
2023-12-21 13:45:00,72.85,72.87,72.8,72.84,19582.0,72.85,72.87,72.8,72.84,19582.0
2023-12-21 13:50:00,72.84,72.89,72.83,72.83,10623.0,72.84,72.89,72.83,72.83,10623.0
2023-12-21 13:55:00,72.83,72.88,72.82,72.87,9328.0,72.83,72.88,72.82,72.87,9328.0
2023-12-21 14:00:00,72.85,72.92,72.84,72.9,7707.0,72.85,72.92,72.84,72.9,7707.0
2023-12-21 14:05:00,72.9,72.93,72.89,72.9,11907.0,72.9,72.93,72.89,72.9,11907.0
2023-12-21 14:10:00,72.9,72.95,72.83,72.84,9982.0,72.9,72.95,72.83,72.84,9982.0
2023-12-21 14:15:00,72.83,72.88,72.83,72.87,19634.0,72.83,72.88,72.83,72.87,19634.0
2023-12-21 14:20:00,72.87,72.92,72.87,72.89,22849.0,72.87,72.92,72.87,72.89,22849.0
2023-12-21 14:25:00,72.89,73.06,72.88,73.06,18941.0,72.89,73.06,72.88,73.06,18941.0
2023-12-21 14:30:00,73.05,73.15,73.05,73.14,48980.0,73.05,73.15,73.05,73.14,48980.0
2023-12-21 14:35:00,73.14,73.14,73.01,73.01,9445.0,73.14,73.14,73.01,73.01,9445.0
2023-12-21 14:40:00,73.02,73.05,72.97,72.97,24507.0,73.02,73.05,72.97,72.97,24507.0
2023-12-21 14:45:00,72.96,72.99,72.92,72.95,11385.0,72.96,72.99,72.92,72.95,11385.0
2023-12-21 14:50:00,72.96,73.01,72.95,72.98,17207.0,72.96,73.01,72.95,72.98,17207.0
2023-12-21 14:55:00,72.99,73.03,72.95,73.03,19274.0,72.99,73.03,72.95,73.03,19274.0
2023-12-21 15:00:00,73.04,73.04,72.9,72.9,17904.0,73.04,73.04,72.9,72.9,17904.0
2023-12-21 15:05:00,72.89,72.9,72.87,72.89,8913.0,72.89,72.9,72.87,72.89,8913.0
2023-12-21 15:10:00,72.89,72.95,72.87,72.95,13252.0,72.89,72.95,72.87,72.95,13252.0
2023-12-21 15:15:00,72.95,72.96,72.92,72.95,14558.0,72.95,72.96,72.92,72.95,14558.0
2023-12-21 15:20:00,72.94,73.06,72.94,73.06,19783.0,72.94,73.06,72.94,73.06,19783.0
2023-12-21 15:25:00,73.07,73.17,73.05,73.17,21775.0,73.07,73.17,73.05,73.17,21775.0
2023-12-21 15:30:00,73.17,73.2,73.09,73.14,56077.0,73.17,73.2,73.09,73.14,56077.0
2023-12-21 15:35:00,73.16,73.27,73.14,73.24,27003.0,73.16,73.27,73.14,73.24,27003.0
2023-12-21 15:40:00,73.24,73.26,73.14,73.14,23718.0,73.24,73.26,73.14,73.14,23718.0
2023-12-21 15:45:00,73.14,73.24,73.14,73.22,45150.0,73.14,73.24,73.14,73.22,45150.0
2023-12-21 15:50:00,73.23,73.37,73.23,73.28,84599.0,73.23,73.37,73.23,73.28,84599.0
2023-12-21 15:55:00,73.28,73.46,73.17,73.41,369535.0,73.28,73.46,73.17,73.41,369535.0
2023-12-22 09:30:00,73.56,73.62,73.28,73.34,25132.0,73.56,73.62,73.28,73.34,25132.0
2023-12-22 09:35:00,73.33,73.36,73.14,73.36,4436.0,73.33,73.36,73.14,73.36,4436.0
2023-12-22 09:40:00,73.36,73.42,72.99,73.0,13635.0,73.36,73.42,72.99,73.0,13635.0
2023-12-22 09:45:00,73.02,73.24,72.98,73.13,12662.0,73.02,73.24,72.98,73.13,12662.0
2023-12-22 09:50:00,73.09,73.23,73.08,73.14,12538.0,73.09,73.23,73.08,73.14,12538.0
2023-12-22 09:55:00,73.14,73.16,72.82,72.82,15824.0,73.14,73.16,72.82,72.82,15824.0
2023-12-22 10:00:00,72.82,73.09,72.74,73.05,25239.0,72.82,73.09,72.74,73.05,25239.0
2023-12-22 10:05:00,73.08,73.16,72.99,73.05,16624.0,73.08,73.16,72.99,73.05,16624.0
2023-12-22 10:10:00,73.04,73.25,73.02,73.25,20029.0,73.04,73.25,73.02,73.25,20029.0
2023-12-22 10:15:00,73.24,73.31,73.19,73.29,12463.0,73.24,73.31,73.19,73.29,12463.0
2023-12-22 10:20:00,73.28,73.42,73.25,73.32,14161.0,73.28,73.42,73.25,73.32,14161.0
2023-12-22 10:25:00,73.33,73.33,73.23,73.31,8601.0,73.33,73.33,73.23,73.31,8601.0
2023-12-22 10:30:00,73.31,73.36,73.24,73.25,14526.0,73.31,73.36,73.24,73.25,14526.0
2023-12-22 10:35:00,73.23,73.26,73.11,73.13,7612.0,73.23,73.26,73.11,73.13,7612.0
2023-12-22 10:40:00,73.15,73.15,73.01,73.03,7327.0,73.15,73.15,73.01,73.03,7327.0
2023-12-22 10:45:00,73.03,73.08,72.96,72.98,47614.0,73.03,73.08,72.96,72.98,47614.0
2023-12-22 10:50:00,73.0,73.13,73.0,73.12,8917.0,73.0,73.13,73.0,73.12,8917.0
2023-12-22 10:55:00,73.11,73.26,73.11,73.26,10480.0,73.11,73.26,73.11,73.26,10480.0
2023-12-22 11:00:00,73.23,73.24,73.16,73.16,9906.0,73.23,73.24,73.16,73.16,9906.0
2023-12-22 11:05:00,73.15,73.16,73.07,73.12,9547.0,73.15,73.16,73.07,73.12,9547.0
2023-12-22 11:10:00,73.13,73.23,73.12,73.21,15519.0,73.13,73.23,73.12,73.21,15519.0
2023-12-22 11:15:00,73.22,73.23,73.2,73.2,7212.0,73.22,73.23,73.2,73.2,7212.0
2023-12-22 11:20:00,73.2,73.28,73.2,73.24,10794.0,73.2,73.28,73.2,73.24,10794.0
2023-12-22 11:25:00,73.24,73.25,73.2,73.22,6550.0,73.24,73.25,73.2,73.22,6550.0
2023-12-22 11:30:00,73.22,73.29,73.21,73.29,9998.0,73.22,73.29,73.21,73.29,9998.0
2023-12-22 11:35:00,73.27,73.33,73.27,73.28,12503.0,73.27,73.33,73.27,73.28,12503.0
2023-12-22 11:40:00,73.29,73.31,73.28,73.28,4315.0,73.29,73.31,73.28,73.28,4315.0
2023-12-22 11:45:00,73.28,73.3,73.19,73.21,10304.0,73.28,73.3,73.19,73.21,10304.0
2023-12-22 11:50:00,73.2,73.21,73.17,73.21,6237.0,73.2,73.21,73.17,73.21,6237.0
2023-12-22 11:55:00,73.21,73.26,73.2,73.21,13857.0,73.21,73.26,73.2,73.21,13857.0
2023-12-22 12:00:00,73.22,73.24,73.18,73.22,10576.0,73.22,73.24,73.18,73.22,10576.0
2023-12-22 12:05:00,73.24,73.33,73.23,73.29,30689.0,73.24,73.33,73.23,73.29,30689.0
2023-12-22 12:10:00,73.29,73.29,73.23,73.23,9617.0,73.29,73.29,73.23,73.23,9617.0
2023-12-22 12:15:00,73.2,73.2,73.08,73.11,7147.0,73.2,73.2,73.08,73.11,7147.0
2023-12-22 12:20:00,73.11,73.18,73.1,73.1,11544.0,73.11,73.18,73.1,73.1,11544.0
2023-12-22 12:25:00,73.08,73.11,73.04,73.09,11157.0,73.08,73.11,73.04,73.09,11157.0
2023-12-22 12:30:00,73.08,73.11,73.0,73.03,7738.0,73.08,73.11,73.0,73.03,7738.0
2023-12-22 12:35:00,73.01,73.11,73.0,73.06,15179.0,73.01,73.11,73.0,73.06,15179.0
2023-12-22 12:40:00,73.08,73.17,73.08,73.15,10058.0,73.08,73.17,73.08,73.15,10058.0
2023-12-22 12:45:00,73.15,73.23,73.15,73.22,5584.0,73.15,73.23,73.15,73.22,5584.0
2023-12-22 12:50:00,73.23,73.33,73.22,73.33,7591.0,73.23,73.33,73.22,73.33,7591.0
2023-12-22 12:55:00,73.34,73.35,73.29,73.3,5985.0,73.34,73.35,73.29,73.3,5985.0
2023-12-22 13:00:00,73.31,73.33,73.24,73.25,5776.0,73.31,73.33,73.24,73.25,5776.0
2023-12-22 13:05:00,73.24,73.27,73.23,73.24,6219.0,73.24,73.27,73.23,73.24,6219.0
2023-12-22 13:10:00,73.25,73.31,73.24,73.31,12410.0,73.25,73.31,73.24,73.31,12410.0
2023-12-22 13:15:00,73.29,73.3,73.27,73.29,8193.0,73.29,73.3,73.27,73.29,8193.0
2023-12-22 13:20:00,73.3,73.34,73.24,73.24,10861.0,73.3,73.34,73.24,73.24,10861.0
2023-12-22 13:25:00,73.23,73.25,73.18,73.2,9406.0,73.23,73.25,73.18,73.2,9406.0
2023-12-22 13:30:00,73.2,73.23,73.17,73.18,9633.0,73.2,73.23,73.17,73.18,9633.0
2023-12-22 13:35:00,73.16,73.21,73.14,73.16,34679.0,73.16,73.21,73.14,73.16,34679.0
2023-12-22 13:40:00,73.16,73.18,73.11,73.16,10117.0,73.16,73.18,73.11,73.16,10117.0
2023-12-22 13:45:00,73.14,73.23,73.14,73.22,7861.0,73.14,73.23,73.14,73.22,7861.0
2023-12-22 13:50:00,73.21,73.21,73.16,73.2,9526.0,73.21,73.21,73.16,73.2,9526.0
2023-12-22 13:55:00,73.2,73.21,73.17,73.19,8673.0,73.2,73.21,73.17,73.19,8673.0
2023-12-22 14:00:00,73.19,73.19,73.11,73.11,8237.0,73.19,73.19,73.11,73.11,8237.0
2023-12-22 14:05:00,73.09,73.15,73.06,73.12,9769.0,73.09,73.15,73.06,73.12,9769.0
2023-12-22 14:10:00,73.13,73.13,73.07,73.1,6310.0,73.13,73.13,73.07,73.1,6310.0
2023-12-22 14:15:00,73.1,73.11,73.06,73.09,10383.0,73.1,73.11,73.06,73.09,10383.0
2023-12-22 14:20:00,73.09,73.14,73.01,73.04,8119.0,73.09,73.14,73.01,73.04,8119.0
2023-12-22 14:25:00,73.03,73.03,72.97,72.99,6349.0,73.03,73.03,72.97,72.99,6349.0
2023-12-22 14:30:00,72.98,73.04,72.97,73.01,14242.0,72.98,73.04,72.97,73.01,14242.0
2023-12-22 14:35:00,73.01,73.07,73.01,73.07,15850.0,73.01,73.07,73.01,73.07,15850.0
2023-12-22 14:40:00,73.08,73.19,73.07,73.18,10890.0,73.08,73.19,73.07,73.18,10890.0
2023-12-22 14:45:00,73.19,73.23,73.19,73.22,10486.0,73.19,73.23,73.19,73.22,10486.0
2023-12-22 14:50:00,73.23,73.26,73.21,73.26,9964.0,73.23,73.26,73.21,73.26,9964.0
2023-12-22 14:55:00,73.25,73.31,73.25,73.28,10894.0,73.25,73.31,73.25,73.28,10894.0
2023-12-22 15:00:00,73.28,73.39,73.27,73.35,18679.0,73.28,73.39,73.27,73.35,18679.0
2023-12-22 15:05:00,73.35,73.41,73.34,73.41,11015.0,73.35,73.41,73.34,73.41,11015.0
2023-12-22 15:10:00,73.41,73.44,73.38,73.4,10359.0,73.41,73.44,73.38,73.4,10359.0
2023-12-22 15:15:00,73.4,73.49,73.4,73.49,13817.0,73.4,73.49,73.4,73.49,13817.0
2023-12-22 15:20:00,73.48,73.52,73.46,73.51,17228.0,73.48,73.52,73.46,73.51,17228.0
2023-12-22 15:25:00,73.51,73.55,73.5,73.53,17914.0,73.51,73.55,73.5,73.53,17914.0
2023-12-22 15:30:00,73.53,73.53,73.36,73.36,14418.0,73.53,73.53,73.36,73.36,14418.0
2023-12-22 15:35:00,73.35,73.37,73.32,73.32,17294.0,73.35,73.37,73.32,73.32,17294.0
2023-12-22 15:40:00,73.3,73.31,73.25,73.26,19704.0,73.3,73.31,73.25,73.26,19704.0
2023-12-22 15:45:00,73.26,73.28,73.16,73.19,34182.0,73.26,73.28,73.16,73.19,34182.0
2023-12-22 15:50:00,73.19,73.34,73.19,73.34,57569.0,73.19,73.34,73.19,73.34,57569.0
2023-12-22 15:55:00,73.33,73.35,73.19,73.34,228774.0,73.33,73.35,73.19,73.34,228774.0
2023-12-26 09:30:00,73.17,73.36,73.09,73.3,17292.0,73.17,73.36,73.09,73.3,17292.0
2023-12-26 09:35:00,73.2,73.33,73.15,73.28,2080.0,73.2,73.33,73.15,73.28,2080.0
2023-12-26 09:40:00,73.33,73.63,73.33,73.63,8515.0,73.33,73.63,73.33,73.63,8515.0
2023-12-26 09:45:00,73.61,73.74,73.6,73.7,6694.0,73.61,73.74,73.6,73.7,6694.0
2023-12-26 09:50:00,73.66,73.66,73.47,73.51,6756.0,73.66,73.66,73.47,73.51,6756.0
2023-12-26 09:55:00,73.53,73.56,73.46,73.55,6964.0,73.53,73.56,73.46,73.55,6964.0
2023-12-26 10:00:00,73.56,73.57,73.39,73.49,15541.0,73.56,73.57,73.39,73.49,15541.0
2023-12-26 10:05:00,73.47,73.5,73.45,73.49,5888.0,73.47,73.5,73.45,73.49,5888.0
2023-12-26 10:10:00,73.5,73.52,73.46,73.51,6521.0,73.5,73.52,73.46,73.51,6521.0
2023-12-26 10:15:00,73.5,73.59,73.46,73.58,8567.0,73.5,73.59,73.46,73.58,8567.0
2023-12-26 10:20:00,73.55,73.58,73.55,73.57,3395.0,73.55,73.58,73.55,73.57,3395.0
2023-12-26 10:25:00,73.58,73.68,73.52,73.64,20703.0,73.58,73.68,73.52,73.64,20703.0
2023-12-26 10:30:00,73.63,73.76,73.62,73.76,7920.0,73.63,73.76,73.62,73.76,7920.0
2023-12-26 10:35:00,73.74,73.77,73.68,73.7,14413.0,73.74,73.77,73.68,73.7,14413.0
2023-12-26 10:40:00,73.69,73.71,73.65,73.65,4231.0,73.69,73.71,73.65,73.65,4231.0
2023-12-26 10:45:00,73.67,73.68,73.55,73.56,5169.0,73.67,73.68,73.55,73.56,5169.0
2023-12-26 10:50:00,73.55,73.62,73.55,73.61,4977.0,73.55,73.62,73.55,73.61,4977.0
2023-12-26 10:55:00,73.6,73.6,73.55,73.56,4461.0,73.6,73.6,73.55,73.56,4461.0
2023-12-26 11:00:00,73.55,73.55,73.47,73.53,3011.0,73.55,73.55,73.47,73.53,3011.0
2023-12-26 11:05:00,73.56,73.59,73.52,73.54,8815.0,73.56,73.59,73.52,73.54,8815.0
2023-12-26 11:10:00,73.55,73.62,73.54,73.59,10138.0,73.55,73.62,73.54,73.59,10138.0
2023-12-26 11:15:00,73.59,73.6,73.47,73.54,10786.0,73.59,73.6,73.47,73.54,10786.0
2023-12-26 11:20:00,73.53,73.55,73.5,73.5,6904.0,73.53,73.55,73.5,73.5,6904.0
2023-12-26 11:25:00,73.5,73.51,73.44,73.47,12126.0,73.5,73.51,73.44,73.47,12126.0
2023-12-26 11:30:00,73.49,73.53,73.49,73.5,11101.0,73.49,73.53,73.49,73.5,11101.0
2023-12-26 11:35:00,73.51,73.51,73.46,73.49,6391.0,73.51,73.51,73.46,73.49,6391.0
2023-12-26 11:40:00,73.49,73.5,73.44,73.45,8145.0,73.49,73.5,73.44,73.45,8145.0
2023-12-26 11:45:00,73.46,73.55,73.46,73.52,20753.0,73.46,73.55,73.46,73.52,20753.0
2023-12-26 11:50:00,73.52,73.52,73.47,73.47,3450.0,73.52,73.52,73.47,73.47,3450.0
2023-12-26 11:55:00,73.46,73.52,73.44,73.51,10972.0,73.46,73.52,73.44,73.51,10972.0
2023-12-26 12:00:00,73.5,73.51,73.47,73.5,6747.0,73.5,73.51,73.47,73.5,6747.0
2023-12-26 12:05:00,73.5,73.55,73.5,73.54,5994.0,73.5,73.55,73.5,73.54,5994.0
2023-12-26 12:10:00,73.52,73.56,73.52,73.55,6859.0,73.52,73.56,73.52,73.55,6859.0
2023-12-26 12:15:00,73.55,73.57,73.51,73.52,5553.0,73.55,73.57,73.51,73.52,5553.0
2023-12-26 12:20:00,73.52,73.52,73.45,73.49,6815.0,73.52,73.52,73.45,73.49,6815.0
2023-12-26 12:25:00,73.49,73.53,73.45,73.48,3160.0,73.49,73.53,73.45,73.48,3160.0
2023-12-26 12:30:00,73.5,73.52,73.45,73.47,4498.0,73.5,73.52,73.45,73.47,4498.0
2023-12-26 12:35:00,73.46,73.48,73.42,73.42,4395.0,73.46,73.48,73.42,73.42,4395.0
2023-12-26 12:40:00,73.4,73.49,73.4,73.49,3493.0,73.4,73.49,73.4,73.49,3493.0
2023-12-26 12:45:00,73.48,73.53,73.47,73.51,6329.0,73.48,73.53,73.47,73.51,6329.0
2023-12-26 12:50:00,73.5,73.5,73.48,73.48,5898.0,73.5,73.5,73.48,73.48,5898.0
2023-12-26 12:55:00,73.47,73.49,73.45,73.49,2975.0,73.47,73.49,73.45,73.49,2975.0
2023-12-26 13:00:00,73.48,73.53,73.47,73.5,7969.0,73.48,73.53,73.47,73.5,7969.0
2023-12-26 13:05:00,73.5,73.5,73.44,73.45,6322.0,73.5,73.5,73.44,73.45,6322.0
2023-12-26 13:10:00,73.47,73.49,73.46,73.47,3159.0,73.47,73.49,73.46,73.47,3159.0
2023-12-26 13:15:00,73.47,73.48,73.44,73.45,4706.0,73.47,73.48,73.44,73.45,4706.0
2023-12-26 13:20:00,73.45,73.5,73.45,73.49,5080.0,73.45,73.5,73.45,73.49,5080.0
2023-12-26 13:25:00,73.49,73.52,73.46,73.5,7651.0,73.49,73.52,73.46,73.5,7651.0
2023-12-26 13:30:00,73.51,73.51,73.45,73.47,3291.0,73.51,73.51,73.45,73.47,3291.0
2023-12-26 13:35:00,73.48,73.52,73.47,73.52,4679.0,73.48,73.52,73.47,73.52,4679.0
2023-12-26 13:40:00,73.53,73.56,73.52,73.54,6544.0,73.53,73.56,73.52,73.54,6544.0
2023-12-26 13:45:00,73.52,73.57,73.52,73.55,5219.0,73.52,73.57,73.52,73.55,5219.0
2023-12-26 13:50:00,73.55,73.56,73.52,73.52,3660.0,73.55,73.56,73.52,73.52,3660.0
2023-12-26 13:55:00,73.54,73.57,73.53,73.57,6608.0,73.54,73.57,73.53,73.57,6608.0
2023-12-26 14:00:00,73.57,73.57,73.54,73.56,6380.0,73.57,73.57,73.54,73.56,6380.0
2023-12-26 14:05:00,73.56,73.58,73.56,73.57,4160.0,73.56,73.58,73.56,73.57,4160.0
2023-12-26 14:10:00,73.56,73.57,73.52,73.55,5450.0,73.56,73.57,73.52,73.55,5450.0
2023-12-26 14:15:00,73.54,73.58,73.53,73.58,3079.0,73.54,73.58,73.53,73.58,3079.0
2023-12-26 14:20:00,73.57,73.58,73.55,73.57,8265.0,73.57,73.58,73.55,73.57,8265.0
2023-12-26 14:25:00,73.58,73.59,73.56,73.59,3055.0,73.58,73.59,73.56,73.59,3055.0
2023-12-26 14:30:00,73.59,73.65,73.59,73.61,15397.0,73.59,73.65,73.59,73.61,15397.0
2023-12-26 14:35:00,73.62,73.64,73.6,73.64,3765.0,73.62,73.64,73.6,73.64,3765.0
2023-12-26 14:40:00,73.65,73.71,73.62,73.71,7974.0,73.65,73.71,73.62,73.71,7974.0
2023-12-26 14:45:00,73.71,73.74,73.69,73.7,6151.0,73.71,73.74,73.69,73.7,6151.0
2023-12-26 14:50:00,73.68,73.73,73.66,73.72,11191.0,73.68,73.73,73.66,73.72,11191.0
2023-12-26 14:55:00,73.72,73.81,73.72,73.77,10997.0,73.72,73.81,73.72,73.77,10997.0
2023-12-26 15:00:00,73.75,73.76,73.69,73.7,5834.0,73.75,73.76,73.69,73.7,5834.0
2023-12-26 15:05:00,73.69,73.76,73.69,73.72,10288.0,73.69,73.76,73.69,73.72,10288.0
2023-12-26 15:10:00,73.72,73.76,73.72,73.76,9846.0,73.72,73.76,73.72,73.76,9846.0
2023-12-26 15:15:00,73.76,73.77,73.72,73.77,7517.0,73.76,73.77,73.72,73.77,7517.0
2023-12-26 15:20:00,73.77,73.83,73.75,73.83,11780.0,73.77,73.83,73.75,73.83,11780.0
2023-12-26 15:25:00,73.83,73.91,73.83,73.87,11911.0,73.83,73.91,73.83,73.87,11911.0
2023-12-26 15:30:00,73.86,73.87,73.79,73.79,12040.0,73.86,73.87,73.79,73.79,12040.0
2023-12-26 15:35:00,73.8,73.81,73.68,73.69,13256.0,73.8,73.81,73.68,73.69,13256.0
2023-12-26 15:40:00,73.7,73.71,73.66,73.66,14014.0,73.7,73.71,73.66,73.66,14014.0
2023-12-26 15:45:00,73.66,73.68,73.61,73.61,18500.0,73.66,73.68,73.61,73.61,18500.0
2023-12-26 15:50:00,73.61,73.69,73.53,73.57,50090.0,73.61,73.69,73.53,73.57,50090.0
2023-12-26 15:55:00,73.57,73.66,73.48,73.65,192709.0,73.57,73.66,73.48,73.65,192709.0
2023-12-27 09:30:00,73.75,73.81,73.39,73.57,60347.0,73.75,73.81,73.39,73.57,60347.0
2023-12-27 09:35:00,73.51,73.8,73.48,73.78,3756.0,73.51,73.8,73.48,73.78,3756.0
2023-12-27 09:40:00,73.75,73.8,73.57,73.59,4103.0,73.75,73.8,73.57,73.59,4103.0
2023-12-27 09:45:00,73.62,73.65,73.36,73.42,4141.0,73.62,73.65,73.36,73.42,4141.0
2023-12-27 09:50:00,73.39,73.47,73.36,73.43,4175.0,73.39,73.47,73.36,73.43,4175.0
2023-12-27 09:55:00,73.44,73.47,73.36,73.36,14170.0,73.44,73.47,73.36,73.36,14170.0
2023-12-27 10:00:00,73.36,73.36,73.29,73.34,8150.0,73.36,73.36,73.29,73.34,8150.0
2023-12-27 10:05:00,73.4,73.44,73.38,73.39,5518.0,73.4,73.44,73.38,73.39,5518.0
2023-12-27 10:10:00,73.39,73.54,73.39,73.48,12953.0,73.39,73.54,73.39,73.48,12953.0
2023-12-27 10:15:00,73.48,73.48,73.37,73.4,6038.0,73.48,73.48,73.37,73.4,6038.0
2023-12-27 10:20:00,73.4,73.41,73.3,73.31,6084.0,73.4,73.41,73.3,73.31,6084.0
2023-12-27 10:25:00,73.28,73.3,73.26,73.27,4824.0,73.28,73.3,73.26,73.27,4824.0
2023-12-27 10:30:00,73.28,73.43,73.28,73.43,7176.0,73.28,73.43,73.28,73.43,7176.0
2023-12-27 10:35:00,73.43,73.43,73.3,73.31,9117.0,73.43,73.43,73.3,73.31,9117.0
2023-12-27 10:40:00,73.33,73.35,73.25,73.34,23338.0,73.33,73.35,73.25,73.34,23338.0
2023-12-27 10:45:00,73.36,73.38,73.35,73.36,4186.0,73.36,73.38,73.35,73.36,4186.0
2023-12-27 10:50:00,73.35,73.39,73.33,73.33,4124.0,73.35,73.39,73.33,73.33,4124.0
2023-12-27 10:55:00,73.29,73.34,73.27,73.32,16850.0,73.29,73.34,73.27,73.32,16850.0
2023-12-27 11:00:00,73.34,73.41,73.32,73.4,11392.0,73.34,73.41,73.32,73.4,11392.0
2023-12-27 11:05:00,73.4,73.5,73.4,73.5,16568.0,73.4,73.5,73.4,73.5,16568.0
2023-12-27 11:10:00,73.5,73.6,73.48,73.53,10901.0,73.5,73.6,73.48,73.53,10901.0
2023-12-27 11:15:00,73.54,73.57,73.5,73.55,5553.0,73.54,73.57,73.5,73.55,5553.0
2023-12-27 11:20:00,73.56,73.57,73.49,73.49,3393.0,73.56,73.57,73.49,73.49,3393.0
2023-12-27 11:25:00,73.51,73.52,73.48,73.52,6370.0,73.51,73.52,73.48,73.52,6370.0
2023-12-27 11:30:00,73.52,73.56,73.34,73.36,108238.0,73.52,73.56,73.34,73.36,108238.0
2023-12-27 11:35:00,73.39,73.47,73.39,73.44,6772.0,73.39,73.47,73.39,73.44,6772.0
2023-12-27 11:40:00,73.46,73.46,73.35,73.37,5349.0,73.46,73.46,73.35,73.37,5349.0
2023-12-27 11:45:00,73.39,73.43,73.36,73.42,9432.0,73.39,73.43,73.36,73.42,9432.0
2023-12-27 11:50:00,73.42,73.45,73.37,73.4,38121.0,73.42,73.45,73.37,73.4,38121.0
2023-12-27 11:55:00,73.41,73.42,73.36,73.36,6264.0,73.41,73.42,73.36,73.36,6264.0
2023-12-27 12:00:00,73.37,73.42,73.35,73.41,6307.0,73.37,73.42,73.35,73.41,6307.0
2023-12-27 12:05:00,73.41,73.41,73.37,73.38,3608.0,73.41,73.41,73.37,73.38,3608.0
2023-12-27 12:10:00,73.39,73.52,73.38,73.42,10445.0,73.39,73.52,73.38,73.42,10445.0
2023-12-27 12:15:00,73.41,73.52,73.4,73.4,47048.0,73.41,73.52,73.4,73.4,47048.0
2023-12-27 12:20:00,73.4,73.4,73.3,73.3,5581.0,73.4,73.4,73.3,73.3,5581.0
2023-12-27 12:25:00,73.3,73.32,73.26,73.27,5892.0,73.3,73.32,73.26,73.27,5892.0
2023-12-27 12:30:00,73.26,73.31,73.26,73.26,6009.0,73.26,73.31,73.26,73.26,6009.0
2023-12-27 12:35:00,73.26,73.29,73.25,73.26,10416.0,73.26,73.29,73.25,73.26,10416.0
2023-12-27 12:40:00,73.25,73.35,73.21,73.31,40001.0,73.25,73.35,73.21,73.31,40001.0
2023-12-27 12:45:00,73.29,73.3,73.26,73.28,2720.0,73.29,73.3,73.26,73.28,2720.0
2023-12-27 12:50:00,73.26,73.27,73.24,73.24,5523.0,73.26,73.27,73.24,73.24,5523.0
2023-12-27 12:55:00,73.25,73.27,73.23,73.23,8159.0,73.25,73.27,73.23,73.23,8159.0
2023-12-27 13:00:00,73.25,73.33,73.25,73.32,7835.0,73.25,73.33,73.25,73.32,7835.0
2023-12-27 13:05:00,73.31,73.35,73.28,73.34,12474.0,73.31,73.35,73.28,73.34,12474.0
2023-12-27 13:10:00,73.33,73.35,73.28,73.3,8249.0,73.33,73.35,73.28,73.3,8249.0
2023-12-27 13:15:00,73.29,73.35,73.28,73.28,5221.0,73.29,73.35,73.28,73.28,5221.0
2023-12-27 13:20:00,73.27,73.32,73.27,73.31,2235.0,73.27,73.32,73.27,73.31,2235.0
2023-12-27 13:25:00,73.31,73.31,73.23,73.26,5141.0,73.31,73.31,73.23,73.26,5141.0
2023-12-27 13:30:00,73.26,73.31,73.26,73.31,5065.0,73.26,73.31,73.26,73.31,5065.0
2023-12-27 13:35:00,73.36,73.41,73.35,73.38,4965.0,73.36,73.41,73.35,73.38,4965.0
2023-12-27 13:40:00,73.39,73.46,73.38,73.45,4786.0,73.39,73.46,73.38,73.45,4786.0
2023-12-27 13:45:00,73.45,73.47,73.43,73.46,3738.0,73.45,73.47,73.43,73.46,3738.0
2023-12-27 13:50:00,73.47,73.48,73.39,73.42,6187.0,73.47,73.48,73.39,73.42,6187.0
2023-12-27 13:55:00,73.41,73.43,73.4,73.42,5715.0,73.41,73.43,73.4,73.42,5715.0
2023-12-27 14:00:00,73.42,73.43,73.3,73.31,7896.0,73.42,73.43,73.3,73.31,7896.0
2023-12-27 14:05:00,73.32,73.32,73.21,73.21,42318.0,73.32,73.32,73.21,73.21,42318.0
2023-12-27 14:10:00,73.2,73.2,73.12,73.12,21618.0,73.2,73.2,73.12,73.12,21618.0
2023-12-27 14:15:00,73.11,73.18,73.08,73.18,15963.0,73.11,73.18,73.08,73.18,15963.0
2023-12-27 14:20:00,73.18,73.32,73.17,73.3,7670.0,73.18,73.32,73.17,73.3,7670.0
2023-12-27 14:25:00,73.31,73.42,73.3,73.31,9073.0,73.31,73.42,73.3,73.31,9073.0
2023-12-27 14:30:00,73.3,73.33,73.27,73.28,10400.0,73.3,73.33,73.27,73.28,10400.0
2023-12-27 14:35:00,73.27,73.31,73.26,73.3,5120.0,73.27,73.31,73.26,73.3,5120.0
2023-12-27 14:40:00,73.29,73.31,73.25,73.31,9825.0,73.29,73.31,73.25,73.31,9825.0
2023-12-27 14:45:00,73.3,73.34,73.28,73.32,8335.0,73.3,73.34,73.28,73.32,8335.0
2023-12-27 14:50:00,73.33,73.34,73.32,73.32,5414.0,73.33,73.34,73.32,73.32,5414.0
2023-12-27 14:55:00,73.32,73.33,73.3,73.32,5413.0,73.32,73.33,73.3,73.32,5413.0
2023-12-27 15:00:00,73.32,73.34,73.29,73.3,11821.0,73.32,73.34,73.29,73.3,11821.0
2023-12-27 15:05:00,73.3,73.31,73.24,73.29,23532.0,73.3,73.31,73.24,73.29,23532.0
2023-12-27 15:10:00,73.29,73.38,73.28,73.32,11359.0,73.29,73.38,73.28,73.32,11359.0
2023-12-27 15:15:00,73.31,73.35,73.31,73.31,10305.0,73.31,73.35,73.31,73.31,10305.0
2023-12-27 15:20:00,73.31,73.31,73.26,73.26,3864.0,73.31,73.31,73.26,73.26,3864.0
2023-12-27 15:25:00,73.24,73.29,73.23,73.27,17076.0,73.24,73.29,73.23,73.27,17076.0
2023-12-27 15:30:00,73.28,73.28,73.18,73.19,23011.0,73.28,73.28,73.18,73.19,23011.0
2023-12-27 15:35:00,73.2,73.23,73.17,73.2,16750.0,73.2,73.23,73.17,73.2,16750.0
2023-12-27 15:40:00,73.19,73.2,73.01,73.02,45104.0,73.19,73.2,73.01,73.02,45104.0
2023-12-27 15:45:00,73.03,73.06,72.98,73.0,37739.0,73.03,73.06,72.98,73.0,37739.0
2023-12-27 15:50:00,72.95,73.17,72.95,73.16,52061.0,72.95,73.17,72.95,73.16,52061.0
2023-12-27 15:55:00,73.16,73.44,73.15,73.43,314321.0,73.16,73.44,73.15,73.43,314321.0
2023-12-28 09:30:00,73.52,73.76,73.45,73.73,21863.0,73.52,73.76,73.45,73.73,21863.0
2023-12-28 09:35:00,73.76,73.95,73.71,73.71,10532.0,73.76,73.95,73.71,73.71,10532.0
2023-12-28 09:40:00,73.73,73.82,73.67,73.72,3088.0,73.73,73.82,73.67,73.72,3088.0
2023-12-28 09:45:00,73.75,73.83,73.7,73.74,7150.0,73.75,73.83,73.7,73.74,7150.0
2023-12-28 09:50:00,73.75,73.85,73.72,73.85,30126.0,73.75,73.85,73.72,73.85,30126.0
2023-12-28 09:55:00,73.86,73.94,73.79,73.8,22085.0,73.86,73.94,73.79,73.8,22085.0
2023-12-28 10:00:00,73.81,73.87,73.71,73.76,7463.0,73.81,73.87,73.71,73.76,7463.0
2023-12-28 10:05:00,73.78,73.9,73.77,73.85,6187.0,73.78,73.9,73.77,73.85,6187.0
2023-12-28 10:10:00,73.85,73.92,73.85,73.9,4443.0,73.85,73.92,73.85,73.9,4443.0
2023-12-28 10:15:00,73.91,73.92,73.81,73.82,9069.0,73.91,73.92,73.81,73.82,9069.0
2023-12-28 10:20:00,73.84,73.97,73.84,73.94,7921.0,73.84,73.97,73.84,73.94,7921.0
2023-12-28 10:25:00,73.94,74.01,73.93,74.0,8305.0,73.94,74.01,73.93,74.0,8305.0
2023-12-28 10:30:00,74.01,74.03,73.96,74.03,10131.0,74.01,74.03,73.96,74.03,10131.0
2023-12-28 10:35:00,74.05,74.06,73.98,73.99,11274.0,74.05,74.06,73.98,73.99,11274.0
2023-12-28 10:40:00,73.99,74.04,73.96,74.03,20068.0,73.99,74.04,73.96,74.03,20068.0
2023-12-28 10:45:00,74.01,74.01,73.87,73.9,11744.0,74.01,74.01,73.87,73.9,11744.0
2023-12-28 10:50:00,73.91,74.01,73.87,74.01,15456.0,73.91,74.01,73.87,74.01,15456.0
2023-12-28 10:55:00,74.01,74.06,73.96,74.06,18158.0,74.01,74.06,73.96,74.06,18158.0
2023-12-28 11:00:00,74.06,74.18,74.05,74.11,33689.0,74.06,74.18,74.05,74.11,33689.0
2023-12-28 11:05:00,74.09,74.09,73.99,74.07,18640.0,74.09,74.09,73.99,74.07,18640.0
2023-12-28 11:10:00,74.07,74.09,73.92,73.95,153653.0,74.07,74.09,73.92,73.95,153653.0
2023-12-28 11:15:00,73.95,73.96,73.88,73.94,6858.0,73.95,73.96,73.88,73.94,6858.0
2023-12-28 11:20:00,73.92,73.99,73.83,73.92,16998.0,73.92,73.99,73.83,73.92,16998.0
2023-12-28 11:25:00,73.95,73.96,73.87,73.87,4752.0,73.95,73.96,73.87,73.87,4752.0
2023-12-28 11:30:00,73.86,73.99,73.78,73.78,11442.0,73.86,73.99,73.78,73.78,11442.0
2023-12-28 11:35:00,73.75,73.82,73.75,73.8,6582.0,73.75,73.82,73.75,73.8,6582.0
2023-12-28 11:40:00,73.8,73.88,73.73,73.87,12891.0,73.8,73.88,73.73,73.87,12891.0
2023-12-28 11:45:00,73.87,73.93,73.86,73.88,11979.0,73.87,73.93,73.86,73.88,11979.0
2023-12-28 11:50:00,73.88,73.96,73.87,73.95,6080.0,73.88,73.96,73.87,73.95,6080.0
2023-12-28 11:55:00,73.97,73.99,73.94,73.95,4555.0,73.97,73.99,73.94,73.95,4555.0
2023-12-28 12:00:00,73.95,74.0,73.94,73.95,3821.0,73.95,74.0,73.94,73.95,3821.0
2023-12-28 12:05:00,73.96,73.99,73.88,73.89,8178.0,73.96,73.99,73.88,73.89,8178.0
2023-12-28 12:10:00,73.87,73.96,73.86,73.94,7319.0,73.87,73.96,73.86,73.94,7319.0
2023-12-28 12:15:00,73.95,73.97,73.85,73.88,7420.0,73.95,73.97,73.85,73.88,7420.0
2023-12-28 12:20:00,73.88,73.89,73.84,73.86,2801.0,73.88,73.89,73.84,73.86,2801.0
2023-12-28 12:25:00,73.87,73.87,73.74,73.74,5047.0,73.87,73.87,73.74,73.74,5047.0
2023-12-28 12:30:00,73.75,73.82,73.73,73.82,5394.0,73.75,73.82,73.73,73.82,5394.0
2023-12-28 12:35:00,73.81,73.85,73.78,73.84,8116.0,73.81,73.85,73.78,73.84,8116.0
2023-12-28 12:40:00,73.83,73.86,73.81,73.83,5648.0,73.83,73.86,73.81,73.83,5648.0
2023-12-28 12:45:00,73.84,73.86,73.76,73.79,5472.0,73.84,73.86,73.76,73.79,5472.0
2023-12-28 12:50:00,73.8,73.87,73.8,73.84,6419.0,73.8,73.87,73.8,73.84,6419.0
2023-12-28 12:55:00,73.85,73.89,73.81,73.81,4125.0,73.85,73.89,73.81,73.81,4125.0
2023-12-28 13:00:00,73.83,73.85,73.75,73.76,11321.0,73.83,73.85,73.75,73.76,11321.0
2023-12-28 13:05:00,73.76,73.82,73.71,73.79,10195.0,73.76,73.82,73.71,73.79,10195.0
2023-12-28 13:10:00,73.8,73.86,73.8,73.83,6604.0,73.8,73.86,73.8,73.83,6604.0
2023-12-28 13:15:00,73.83,73.97,73.83,73.96,17792.0,73.83,73.97,73.83,73.96,17792.0
2023-12-28 13:20:00,73.98,73.99,73.93,73.98,14743.0,73.98,73.99,73.93,73.98,14743.0
2023-12-28 13:25:00,73.98,73.98,73.88,73.9,8623.0,73.98,73.98,73.88,73.9,8623.0
2023-12-28 13:30:00,73.91,73.92,73.86,73.86,8940.0,73.91,73.92,73.86,73.86,8940.0
2023-12-28 13:35:00,73.86,73.94,73.84,73.92,6423.0,73.86,73.94,73.84,73.92,6423.0
2023-12-28 13:40:00,73.92,73.92,73.85,73.88,5705.0,73.92,73.92,73.85,73.88,5705.0
2023-12-28 13:45:00,73.89,73.95,73.89,73.92,4440.0,73.89,73.95,73.89,73.92,4440.0
2023-12-28 13:50:00,73.91,73.94,73.9,73.9,5544.0,73.91,73.94,73.9,73.9,5544.0
2023-12-28 13:55:00,73.89,73.9,73.87,73.9,2681.0,73.89,73.9,73.87,73.9,2681.0
2023-12-28 14:00:00,73.91,73.98,73.9,73.98,56616.0,73.91,73.98,73.9,73.98,56616.0
2023-12-28 14:05:00,73.97,74.02,73.94,73.95,50403.0,73.97,74.02,73.94,73.95,50403.0
2023-12-28 14:10:00,73.96,74.0,73.94,73.98,21140.0,73.96,74.0,73.94,73.98,21140.0
2023-12-28 14:15:00,73.99,74.0,73.93,73.93,8861.0,73.99,74.0,73.93,73.93,8861.0
2023-12-28 14:20:00,73.92,73.95,73.89,73.95,4997.0,73.92,73.95,73.89,73.95,4997.0
2023-12-28 14:25:00,73.94,74.04,73.94,73.98,44531.0,73.94,74.04,73.94,73.98,44531.0
2023-12-28 14:30:00,73.98,74.06,73.97,74.0,7981.0,73.98,74.06,73.97,74.0,7981.0
2023-12-28 14:35:00,73.98,74.0,73.95,73.97,8067.0,73.98,74.0,73.95,73.97,8067.0
2023-12-28 14:40:00,73.97,73.97,73.89,73.92,9410.0,73.97,73.97,73.89,73.92,9410.0
2023-12-28 14:45:00,73.92,73.97,73.88,73.95,44427.0,73.92,73.97,73.88,73.95,44427.0
2023-12-28 14:50:00,73.95,73.97,73.89,73.89,8925.0,73.95,73.97,73.89,73.89,8925.0
2023-12-28 14:55:00,73.9,73.99,73.9,73.95,9665.0,73.9,73.99,73.9,73.95,9665.0
2023-12-28 15:00:00,73.95,74.03,73.92,73.97,76694.0,73.95,74.03,73.92,73.97,76694.0
2023-12-28 15:05:00,73.98,74.02,73.98,73.98,10487.0,73.98,74.02,73.98,73.98,10487.0
2023-12-28 15:10:00,73.99,74.02,73.96,74.0,13711.0,73.99,74.02,73.96,74.0,13711.0
2023-12-28 15:15:00,74.0,74.05,73.97,74.03,12499.0,74.0,74.05,73.97,74.03,12499.0
2023-12-28 15:20:00,74.03,74.03,73.92,73.92,9695.0,74.03,74.03,73.92,73.92,9695.0
2023-12-28 15:25:00,73.92,73.96,73.86,73.88,13818.0,73.92,73.96,73.86,73.88,13818.0
2023-12-28 15:30:00,73.89,73.91,73.84,73.84,27872.0,73.89,73.91,73.84,73.84,27872.0
2023-12-28 15:35:00,73.85,73.91,73.85,73.9,11758.0,73.85,73.91,73.85,73.9,11758.0
2023-12-28 15:40:00,73.91,73.94,73.88,73.9,19229.0,73.91,73.94,73.88,73.9,19229.0
2023-12-28 15:45:00,73.89,73.91,73.78,73.82,27886.0,73.89,73.91,73.78,73.82,27886.0
2023-12-28 15:50:00,73.81,73.86,73.68,73.75,70056.0,73.81,73.86,73.68,73.75,70056.0
2023-12-28 15:55:00,73.76,73.9,73.65,73.89,304237.0,73.76,73.9,73.65,73.89,304237.0
2023-12-29 09:30:00,73.63,74.21,73.63,74.19,33370.0,73.63,74.21,73.63,74.19,33370.0
2023-12-29 09:35:00,74.19,74.25,74.08,74.08,18644.0,74.19,74.25,74.08,74.08,18644.0
2023-12-29 09:40:00,74.11,74.14,74.0,74.06,5418.0,74.11,74.14,74.0,74.06,5418.0
2023-12-29 09:45:00,73.99,74.02,73.73,73.73,5240.0,73.99,74.02,73.73,73.73,5240.0
2023-12-29 09:50:00,73.77,73.85,73.74,73.85,3521.0,73.77,73.85,73.74,73.85,3521.0
2023-12-29 09:55:00,73.84,73.95,73.84,73.91,9355.0,73.84,73.95,73.84,73.91,9355.0
2023-12-29 10:00:00,73.96,74.09,73.96,74.07,3656.0,73.96,74.09,73.96,74.07,3656.0
2023-12-29 10:05:00,74.06,74.08,73.94,73.97,8804.0,74.06,74.08,73.94,73.97,8804.0
2023-12-29 10:10:00,73.97,73.99,73.95,73.95,3524.0,73.97,73.99,73.95,73.95,3524.0
2023-12-29 10:15:00,73.95,74.04,73.91,73.95,9536.0,73.95,74.04,73.91,73.95,9536.0
2023-12-29 10:20:00,73.95,74.16,73.95,74.16,21694.0,73.95,74.16,73.95,74.16,21694.0
2023-12-29 10:25:00,74.15,74.17,74.1,74.12,7168.0,74.15,74.17,74.1,74.12,7168.0
2023-12-29 10:30:00,74.14,74.22,74.14,74.16,9253.0,74.14,74.22,74.14,74.16,9253.0
2023-12-29 10:35:00,74.16,74.3,74.15,74.29,53652.0,74.16,74.3,74.15,74.29,53652.0
2023-12-29 10:40:00,74.28,74.39,74.15,74.34,38839.0,74.28,74.39,74.15,74.34,38839.0
2023-12-29 10:45:00,74.34,74.45,74.33,74.43,22507.0,74.34,74.45,74.33,74.43,22507.0
2023-12-29 10:50:00,74.45,74.45,74.26,74.27,7375.0,74.45,74.45,74.26,74.27,7375.0
2023-12-29 10:55:00,74.28,74.39,74.27,74.34,8941.0,74.28,74.39,74.27,74.34,8941.0
2023-12-29 11:00:00,74.35,74.53,74.33,74.5,26430.0,74.35,74.53,74.33,74.5,26430.0
2023-12-29 11:05:00,74.51,74.58,74.45,74.51,15533.0,74.51,74.58,74.45,74.51,15533.0
2023-12-29 11:10:00,74.51,74.51,74.39,74.42,7043.0,74.51,74.51,74.39,74.42,7043.0
2023-12-29 11:15:00,74.41,74.46,74.34,74.45,12041.0,74.41,74.46,74.34,74.45,12041.0
2023-12-29 11:20:00,74.45,74.45,74.3,74.33,9191.0,74.45,74.45,74.3,74.33,9191.0
2023-12-29 11:25:00,74.33,74.35,74.23,74.23,7260.0,74.33,74.35,74.23,74.23,7260.0
2023-12-29 11:30:00,74.23,74.27,74.18,74.2,8663.0,74.23,74.27,74.18,74.2,8663.0
2023-12-29 11:35:00,74.17,74.17,74.08,74.12,5464.0,74.17,74.17,74.08,74.12,5464.0
2023-12-29 11:40:00,74.11,74.18,74.11,74.15,4785.0,74.11,74.18,74.11,74.15,4785.0
2023-12-29 11:45:00,74.16,74.28,74.12,74.12,19749.0,74.16,74.28,74.12,74.12,19749.0
2023-12-29 11:50:00,74.11,74.11,73.98,74.03,7997.0,74.11,74.11,73.98,74.03,7997.0
2023-12-29 11:55:00,74.03,74.04,73.95,73.98,6145.0,74.03,74.04,73.95,73.98,6145.0
2023-12-29 12:00:00,73.98,74.02,73.94,73.95,7153.0,73.98,74.02,73.94,73.95,7153.0
2023-12-29 12:05:00,73.96,73.98,73.93,73.95,5546.0,73.96,73.98,73.93,73.95,5546.0
2023-12-29 12:10:00,73.95,74.09,73.95,73.98,21143.0,73.95,74.09,73.95,73.98,21143.0
2023-12-29 12:15:00,73.97,73.99,73.89,73.97,9756.0,73.97,73.99,73.89,73.97,9756.0
2023-12-29 12:20:00,73.98,74.0,73.91,73.98,7583.0,73.98,74.0,73.91,73.98,7583.0
2023-12-29 12:25:00,73.99,74.03,73.98,74.03,6046.0,73.99,74.03,73.98,74.03,6046.0
2023-12-29 12:30:00,74.02,74.02,73.97,74.02,12682.0,74.02,74.02,73.97,74.02,12682.0
2023-12-29 12:35:00,74.02,74.06,74.0,74.05,7035.0,74.02,74.06,74.0,74.05,7035.0
2023-12-29 12:40:00,74.04,74.07,74.0,74.03,6283.0,74.04,74.07,74.0,74.03,6283.0
2023-12-29 12:45:00,74.04,74.15,74.04,74.06,6484.0,74.04,74.15,74.04,74.06,6484.0
2023-12-29 12:50:00,74.04,74.1,74.04,74.08,4400.0,74.04,74.1,74.04,74.08,4400.0
2023-12-29 12:55:00,74.09,74.17,74.08,74.1,8453.0,74.09,74.17,74.08,74.1,8453.0
2023-12-29 13:00:00,74.1,74.13,74.1,74.13,5577.0,74.1,74.13,74.1,74.13,5577.0
2023-12-29 13:05:00,74.14,74.18,74.07,74.1,13180.0,74.14,74.18,74.07,74.1,13180.0
2023-12-29 13:10:00,74.1,74.13,74.08,74.1,14169.0,74.1,74.13,74.08,74.1,14169.0
2023-12-29 13:15:00,74.11,74.11,74.0,74.02,13605.0,74.11,74.11,74.0,74.02,13605.0
2023-12-29 13:20:00,74.01,74.06,74.0,74.05,11118.0,74.01,74.06,74.0,74.05,11118.0
2023-12-29 13:25:00,74.04,74.08,74.04,74.08,7535.0,74.04,74.08,74.04,74.08,7535.0
2023-12-29 13:30:00,74.08,74.15,74.03,74.08,11370.0,74.08,74.15,74.03,74.08,11370.0
2023-12-29 13:35:00,74.07,74.09,74.03,74.03,7811.0,74.07,74.09,74.03,74.03,7811.0
2023-12-29 13:40:00,74.02,74.08,74.0,74.05,10657.0,74.02,74.08,74.0,74.05,10657.0
2023-12-29 13:45:00,74.06,74.1,74.03,74.04,11697.0,74.06,74.1,74.03,74.04,11697.0
2023-12-29 13:50:00,74.04,74.08,74.03,74.05,9772.0,74.04,74.08,74.03,74.05,9772.0
2023-12-29 13:55:00,74.03,74.07,73.96,74.0,38856.0,74.03,74.07,73.96,74.0,38856.0
2023-12-29 14:00:00,74.0,74.05,73.99,74.02,9294.0,74.0,74.05,73.99,74.02,9294.0
2023-12-29 14:05:00,74.01,74.09,74.01,74.01,8229.0,74.01,74.09,74.01,74.01,8229.0
2023-12-29 14:10:00,74.02,74.05,73.98,73.99,14315.0,74.02,74.05,73.98,73.99,14315.0
2023-12-29 14:15:00,73.99,74.05,73.99,74.01,8387.0,73.99,74.05,73.99,74.01,8387.0
2023-12-29 14:20:00,74.02,74.07,74.01,74.06,8188.0,74.02,74.07,74.01,74.06,8188.0
2023-12-29 14:25:00,74.06,74.1,74.05,74.07,8716.0,74.06,74.1,74.05,74.07,8716.0
2023-12-29 14:30:00,74.08,74.08,74.03,74.05,9568.0,74.08,74.08,74.03,74.05,9568.0
2023-12-29 14:35:00,74.04,74.06,74.02,74.03,8823.0,74.04,74.06,74.02,74.03,8823.0
2023-12-29 14:40:00,74.02,74.07,73.99,74.06,11385.0,74.02,74.07,73.99,74.06,11385.0
2023-12-29 14:45:00,74.06,74.12,74.06,74.09,9791.0,74.06,74.12,74.06,74.09,9791.0
2023-12-29 14:50:00,74.09,74.1,74.07,74.08,8210.0,74.09,74.1,74.07,74.08,8210.0
2023-12-29 14:55:00,74.08,74.1,74.02,74.03,13670.0,74.08,74.1,74.02,74.03,13670.0
2023-12-29 15:00:00,74.02,74.06,74.0,74.05,8308.0,74.02,74.06,74.0,74.05,8308.0
2023-12-29 15:05:00,74.05,74.09,74.04,74.08,9507.0,74.05,74.09,74.04,74.08,9507.0
2023-12-29 15:10:00,74.09,74.13,74.09,74.12,8594.0,74.09,74.13,74.09,74.12,8594.0
2023-12-29 15:15:00,74.1,74.11,74.06,74.1,9885.0,74.1,74.11,74.06,74.1,9885.0
2023-12-29 15:20:00,74.09,74.11,74.07,74.1,9906.0,74.09,74.11,74.07,74.1,9906.0
2023-12-29 15:25:00,74.1,74.19,74.08,74.17,9409.0,74.1,74.19,74.08,74.17,9409.0
2023-12-29 15:30:00,74.17,74.21,74.16,74.18,19036.0,74.17,74.21,74.16,74.18,19036.0
2023-12-29 15:35:00,74.18,74.24,74.14,74.14,50785.0,74.18,74.24,74.14,74.14,50785.0
2023-12-29 15:40:00,74.15,74.19,74.1,74.13,32066.0,74.15,74.19,74.1,74.13,32066.0
2023-12-29 15:45:00,74.13,74.13,73.97,74.03,54270.0,74.13,74.13,73.97,74.03,54270.0
2023-12-29 15:50:00,74.03,74.15,73.99,74.02,95445.0,74.03,74.15,73.99,74.02,95445.0
2023-12-29 15:55:00,74.02,74.34,73.98,74.17,273484.0,74.02,74.34,73.98,74.17,273484.0
2024-01-02 09:30:00,75.0,75.47,75.0,75.04,67322.0,75.0,75.47,75.0,75.04,67322.0
2024-01-02 09:35:00,75.11,75.61,75.1,75.4,38094.0,75.11,75.61,75.1,75.4,38094.0
2024-01-02 09:40:00,75.39,75.72,75.37,75.68,12112.0,75.39,75.72,75.37,75.68,12112.0
2024-01-02 09:45:00,75.73,76.12,75.71,76.09,26962.0,75.73,76.12,75.71,76.09,26962.0
2024-01-02 09:50:00,76.07,76.09,75.85,75.93,28130.0,76.07,76.09,75.85,75.93,28130.0
2024-01-02 09:55:00,75.94,76.16,75.91,76.11,41592.0,75.94,76.16,75.91,76.11,41592.0
2024-01-02 10:00:00,76.13,76.13,75.8,76.08,26501.0,76.13,76.13,75.8,76.08,26501.0
2024-01-02 10:05:00,76.13,76.57,76.1,76.57,56553.0,76.13,76.57,76.1,76.57,56553.0
2024-01-02 10:10:00,76.56,76.65,76.45,76.53,30775.0,76.56,76.65,76.45,76.53,30775.0
2024-01-02 10:15:00,76.56,76.6,76.46,76.58,18652.0,76.56,76.6,76.46,76.58,18652.0
2024-01-02 10:20:00,76.6,76.71,76.54,76.65,45138.0,76.6,76.71,76.54,76.65,45138.0
2024-01-02 10:25:00,76.65,76.97,76.65,76.95,52461.0,76.65,76.97,76.65,76.95,52461.0
2024-01-02 10:30:00,76.95,77.14,76.9,77.09,43576.0,76.95,77.14,76.9,77.09,43576.0
2024-01-02 10:35:00,77.1,77.21,77.03,77.18,21981.0,77.1,77.21,77.03,77.18,21981.0
2024-01-02 10:40:00,77.2,77.43,77.15,77.41,31634.0,77.2,77.43,77.15,77.41,31634.0
2024-01-02 10:45:00,77.41,77.53,77.27,77.27,66263.0,77.41,77.53,77.27,77.27,66263.0
2024-01-02 10:50:00,77.26,77.27,77.17,77.25,17058.0,77.26,77.27,77.17,77.25,17058.0
2024-01-02 10:55:00,77.26,77.41,77.18,77.38,21292.0,77.26,77.41,77.18,77.38,21292.0
2024-01-02 11:00:00,77.37,77.43,77.16,77.18,41095.0,77.37,77.43,77.16,77.18,41095.0
2024-01-02 11:05:00,77.17,77.28,77.13,77.23,15404.0,77.17,77.28,77.13,77.23,15404.0
2024-01-02 11:10:00,77.22,77.27,77.05,77.05,12870.0,77.22,77.27,77.05,77.05,12870.0
2024-01-02 11:15:00,77.05,77.08,76.88,76.88,23411.0,77.05,77.08,76.88,76.88,23411.0
2024-01-02 11:20:00,76.89,77.06,76.82,77.05,23511.0,76.89,77.06,76.82,77.05,23511.0
2024-01-02 11:25:00,77.03,77.04,76.93,77.01,21677.0,77.03,77.04,76.93,77.01,21677.0
2024-01-02 11:30:00,76.99,76.99,76.89,76.94,14873.0,76.99,76.99,76.89,76.94,14873.0
2024-01-02 11:35:00,76.95,76.95,76.73,76.73,44010.0,76.95,76.95,76.73,76.73,44010.0
2024-01-02 11:40:00,76.71,76.84,76.66,76.82,8007.0,76.71,76.84,76.66,76.82,8007.0
2024-01-02 11:45:00,76.82,76.91,76.79,76.83,36434.0,76.82,76.91,76.79,76.83,36434.0
2024-01-02 11:50:00,76.84,76.98,76.76,76.93,9129.0,76.84,76.98,76.76,76.93,9129.0
2024-01-02 11:55:00,76.94,76.99,76.82,76.87,9410.0,76.94,76.99,76.82,76.87,9410.0
2024-01-02 12:00:00,76.88,76.88,76.79,76.79,6146.0,76.88,76.88,76.79,76.79,6146.0
2024-01-02 12:05:00,76.8,76.83,76.74,76.82,11030.0,76.8,76.83,76.74,76.82,11030.0
2024-01-02 12:10:00,76.84,76.91,76.82,76.82,10332.0,76.84,76.91,76.82,76.82,10332.0
2024-01-02 12:15:00,76.82,76.91,76.78,76.91,8445.0,76.82,76.91,76.78,76.91,8445.0
2024-01-02 12:20:00,76.94,76.99,76.64,76.69,265681.0,76.94,76.99,76.64,76.69,265681.0
2024-01-02 12:25:00,76.7,76.74,76.55,76.66,72709.0,76.7,76.74,76.55,76.66,72709.0
2024-01-02 12:30:00,76.68,76.92,76.68,76.8,24667.0,76.68,76.92,76.68,76.8,24667.0
2024-01-02 12:35:00,76.8,76.86,76.79,76.82,25345.0,76.8,76.86,76.79,76.82,25345.0
2024-01-02 12:40:00,76.83,76.88,76.8,76.83,23944.0,76.83,76.88,76.8,76.83,23944.0
2024-01-02 12:45:00,76.83,76.9,76.74,76.89,20020.0,76.83,76.9,76.74,76.89,20020.0
2024-01-02 12:50:00,76.89,76.9,76.85,76.85,14278.0,76.89,76.9,76.85,76.85,14278.0
2024-01-02 12:55:00,76.85,76.9,76.84,76.86,16783.0,76.85,76.9,76.84,76.86,16783.0
2024-01-02 13:00:00,76.86,76.86,76.75,76.77,22346.0,76.86,76.86,76.75,76.77,22346.0
2024-01-02 13:05:00,76.77,76.81,76.72,76.72,10941.0,76.77,76.81,76.72,76.72,10941.0
2024-01-02 13:10:00,76.72,76.72,76.56,76.56,13025.0,76.72,76.72,76.56,76.56,13025.0
2024-01-02 13:15:00,76.58,76.69,76.54,76.68,9724.0,76.58,76.69,76.54,76.68,9724.0
2024-01-02 13:20:00,76.67,76.69,76.57,76.68,12445.0,76.67,76.69,76.57,76.68,12445.0
2024-01-02 13:25:00,76.67,76.83,76.66,76.81,17684.0,76.67,76.83,76.66,76.81,17684.0
2024-01-02 13:30:00,76.82,76.82,76.73,76.74,26229.0,76.82,76.82,76.73,76.74,26229.0
2024-01-02 13:35:00,76.74,76.84,76.72,76.84,8547.0,76.74,76.84,76.72,76.84,8547.0
2024-01-02 13:40:00,76.85,76.91,76.78,76.78,11849.0,76.85,76.91,76.78,76.78,11849.0
2024-01-02 13:45:00,76.78,76.8,76.74,76.76,12007.0,76.78,76.8,76.74,76.76,12007.0
2024-01-02 13:50:00,76.77,76.81,76.72,76.78,12288.0,76.77,76.81,76.72,76.78,12288.0
2024-01-02 13:55:00,76.79,76.81,76.65,76.69,56966.0,76.79,76.81,76.65,76.69,56966.0
2024-01-02 14:00:00,76.7,76.87,76.68,76.87,8082.0,76.7,76.87,76.68,76.87,8082.0
2024-01-02 14:05:00,76.87,76.88,76.73,76.76,28177.0,76.87,76.88,76.73,76.76,28177.0
2024-01-02 14:10:00,76.77,76.84,76.71,76.74,14858.0,76.77,76.84,76.71,76.74,14858.0
2024-01-02 14:15:00,76.73,76.8,76.73,76.74,12357.0,76.73,76.8,76.73,76.74,12357.0
2024-01-02 14:20:00,76.74,76.77,76.64,76.65,13602.0,76.74,76.77,76.64,76.65,13602.0
2024-01-02 14:25:00,76.66,76.75,76.6,76.75,12621.0,76.66,76.75,76.6,76.75,12621.0
2024-01-02 14:30:00,76.76,76.81,76.64,76.65,12459.0,76.76,76.81,76.64,76.65,12459.0
2024-01-02 14:35:00,76.63,76.7,76.63,76.69,8937.0,76.63,76.7,76.63,76.69,8937.0
2024-01-02 14:40:00,76.68,76.69,76.63,76.64,15649.0,76.68,76.69,76.63,76.64,15649.0
2024-01-02 14:45:00,76.64,76.69,76.58,76.67,12174.0,76.64,76.69,76.58,76.67,12174.0
2024-01-02 14:50:00,76.67,76.69,76.61,76.65,24250.0,76.67,76.69,76.61,76.65,24250.0
2024-01-02 14:55:00,76.65,76.74,76.62,76.7,11904.0,76.65,76.74,76.62,76.7,11904.0
2024-01-02 15:00:00,76.7,76.82,76.66,76.76,18858.0,76.7,76.82,76.66,76.76,18858.0
2024-01-02 15:05:00,76.75,76.81,76.66,76.76,15970.0,76.75,76.81,76.66,76.76,15970.0
2024-01-02 15:10:00,76.77,76.81,76.74,76.8,17144.0,76.77,76.81,76.74,76.8,17144.0
2024-01-02 15:15:00,76.8,76.83,76.72,76.8,27049.0,76.8,76.83,76.72,76.8,27049.0
2024-01-02 15:20:00,76.79,76.84,76.73,76.79,53503.0,76.79,76.84,76.73,76.79,53503.0
2024-01-02 15:25:00,76.78,76.87,76.76,76.77,12935.0,76.78,76.87,76.76,76.77,12935.0
2024-01-02 15:30:00,76.76,76.78,76.7,76.75,17039.0,76.76,76.78,76.7,76.75,17039.0
2024-01-02 15:35:00,76.75,76.84,76.73,76.81,20526.0,76.75,76.84,76.73,76.81,20526.0
2024-01-02 15:40:00,76.82,76.86,76.76,76.82,42176.0,76.82,76.86,76.76,76.82,42176.0
2024-01-02 15:45:00,76.81,76.85,76.78,76.79,47794.0,76.81,76.85,76.78,76.79,47794.0
2024-01-02 15:50:00,76.79,76.94,76.73,76.87,146062.0,76.79,76.94,76.73,76.87,146062.0
2024-01-02 15:55:00,76.88,76.89,76.66,76.84,251725.0,76.88,76.89,76.66,76.84,251725.0
2024-01-03 09:30:00,77.88,77.92,77.26,77.48,63047.0,77.88,77.92,77.26,77.48,63047.0
2024-01-03 09:35:00,77.51,77.51,77.0,77.39,91427.0,77.51,77.51,77.0,77.39,91427.0
2024-01-03 09:40:00,77.43,77.66,76.96,77.03,30866.0,77.43,77.66,76.96,77.03,30866.0
2024-01-03 09:45:00,77.09,77.31,76.84,76.95,26923.0,77.09,77.31,76.84,76.95,26923.0
2024-01-03 09:50:00,77.0,77.06,76.86,77.02,33138.0,77.0,77.06,76.86,77.02,33138.0
2024-01-03 09:55:00,77.0,77.24,76.99,77.12,75120.0,77.0,77.24,76.99,77.12,75120.0
2024-01-03 10:00:00,77.18,77.39,76.87,77.09,61117.0,77.18,77.39,76.87,77.09,61117.0
2024-01-03 10:05:00,77.09,77.24,76.9,76.9,17393.0,77.09,77.24,76.9,76.9,17393.0
2024-01-03 10:10:00,77.0,77.2,76.95,77.11,14939.0,77.0,77.2,76.95,77.11,14939.0
2024-01-03 10:15:00,77.08,77.11,76.95,76.98,30801.0,77.08,77.11,76.95,76.98,30801.0
2024-01-03 10:20:00,77.01,77.15,76.92,76.96,23204.0,77.01,77.15,76.92,76.96,23204.0
2024-01-03 10:25:00,76.97,77.06,76.84,76.89,31375.0,76.97,77.06,76.84,76.89,31375.0
2024-01-03 10:30:00,76.88,77.08,76.87,77.06,20259.0,76.88,77.08,76.87,77.06,20259.0
2024-01-03 10:35:00,77.06,77.15,76.99,77.11,20942.0,77.06,77.15,76.99,77.11,20942.0
2024-01-03 10:40:00,77.11,77.11,76.92,76.97,29455.0,77.11,77.11,76.92,76.97,29455.0
2024-01-03 10:45:00,76.97,77.05,76.89,77.05,28104.0,76.97,77.05,76.89,77.05,28104.0
2024-01-03 10:50:00,77.04,77.04,76.93,76.98,17161.0,77.04,77.04,76.93,76.98,17161.0
2024-01-03 10:55:00,76.96,77.04,76.72,76.75,32373.0,76.96,77.04,76.72,76.75,32373.0
2024-01-03 11:00:00,76.77,76.9,76.77,76.87,25828.0,76.77,76.9,76.77,76.87,25828.0
2024-01-03 11:05:00,76.91,77.09,76.52,76.92,114150.0,76.91,77.09,76.52,76.92,114150.0
2024-01-03 11:10:00,76.92,76.95,76.43,76.7,48010.0,76.92,76.95,76.43,76.7,48010.0
2024-01-03 11:15:00,76.69,76.71,76.28,76.48,27390.0,76.69,76.71,76.28,76.48,27390.0
2024-01-03 11:20:00,76.5,76.71,76.48,76.71,13429.0,76.5,76.71,76.48,76.71,13429.0
2024-01-03 11:25:00,76.75,76.97,76.75,76.93,18054.0,76.75,76.97,76.75,76.93,18054.0
2024-01-03 11:30:00,76.93,76.95,76.64,76.76,17912.0,76.93,76.95,76.64,76.76,17912.0
2024-01-03 11:35:00,76.78,76.99,76.76,76.89,11896.0,76.78,76.99,76.76,76.89,11896.0
2024-01-03 11:40:00,76.9,76.97,76.86,76.97,36141.0,76.9,76.97,76.86,76.97,36141.0
2024-01-03 11:45:00,76.94,76.97,76.83,76.97,13200.0,76.94,76.97,76.83,76.97,13200.0
2024-01-03 11:50:00,76.94,77.03,76.88,77.02,10713.0,76.94,77.03,76.88,77.02,10713.0
2024-01-03 11:55:00,77.02,77.03,76.91,76.95,13650.0,77.02,77.03,76.91,76.95,13650.0
2024-01-03 12:00:00,76.95,76.96,76.86,76.94,23028.0,76.95,76.96,76.86,76.94,23028.0
2024-01-03 12:05:00,76.93,77.07,76.87,76.87,33456.0,76.93,77.07,76.87,76.87,33456.0
2024-01-03 12:10:00,76.88,76.92,76.79,76.86,22055.0,76.88,76.92,76.79,76.86,22055.0
2024-01-03 12:15:00,76.84,76.91,76.81,76.82,19784.0,76.84,76.91,76.81,76.82,19784.0
2024-01-03 12:20:00,76.81,76.83,76.73,76.75,12122.0,76.81,76.83,76.73,76.75,12122.0
2024-01-03 12:25:00,76.76,76.93,76.76,76.93,15791.0,76.76,76.93,76.76,76.93,15791.0
2024-01-03 12:30:00,76.93,77.05,76.86,76.98,34117.0,76.93,77.05,76.86,76.98,34117.0
2024-01-03 12:35:00,76.99,77.01,76.94,76.94,7025.0,76.99,77.01,76.94,76.94,7025.0
2024-01-03 12:40:00,76.95,76.95,76.86,76.93,8802.0,76.95,76.95,76.86,76.93,8802.0
2024-01-03 12:45:00,76.92,76.97,76.91,76.93,27193.0,76.92,76.97,76.91,76.93,27193.0
2024-01-03 12:50:00,76.93,76.96,76.87,76.94,8244.0,76.93,76.96,76.87,76.94,8244.0
2024-01-03 12:55:00,76.94,76.94,76.86,76.89,11735.0,76.94,76.94,76.86,76.89,11735.0
2024-01-03 13:00:00,76.9,76.96,76.87,76.91,12073.0,76.9,76.96,76.87,76.91,12073.0
2024-01-03 13:05:00,76.91,76.93,76.86,76.93,9827.0,76.91,76.93,76.86,76.93,9827.0
2024-01-03 13:10:00,76.92,76.96,76.84,76.86,6915.0,76.92,76.96,76.84,76.86,6915.0
2024-01-03 13:15:00,76.85,76.91,76.84,76.89,11078.0,76.85,76.91,76.84,76.89,11078.0
2024-01-03 13:20:00,76.9,76.91,76.85,76.85,6699.0,76.9,76.91,76.85,76.85,6699.0
2024-01-03 13:25:00,76.86,76.86,76.79,76.81,8474.0,76.86,76.86,76.79,76.81,8474.0
2024-01-03 13:30:00,76.81,76.81,76.71,76.78,7406.0,76.81,76.81,76.71,76.78,7406.0
2024-01-03 13:35:00,76.78,76.81,76.75,76.79,6849.0,76.78,76.81,76.75,76.79,6849.0
2024-01-03 13:40:00,76.79,76.89,76.79,76.87,11403.0,76.79,76.89,76.79,76.87,11403.0
2024-01-03 13:45:00,76.88,76.9,76.83,76.88,15507.0,76.88,76.9,76.83,76.88,15507.0
2024-01-03 13:50:00,76.87,76.91,76.86,76.89,7711.0,76.87,76.91,76.86,76.89,7711.0
2024-01-03 13:55:00,76.88,76.96,76.85,76.85,13744.0,76.88,76.96,76.85,76.85,13744.0
2024-01-03 14:00:00,76.8,76.9,76.75,76.89,14164.0,76.8,76.9,76.75,76.89,14164.0
2024-01-03 14:05:00,76.9,76.93,76.82,76.93,13590.0,76.9,76.93,76.82,76.93,13590.0
2024-01-03 14:10:00,76.95,77.0,76.93,76.93,10915.0,76.95,77.0,76.93,76.93,10915.0
2024-01-03 14:15:00,76.92,76.97,76.9,76.9,32941.0,76.92,76.97,76.9,76.9,32941.0
2024-01-03 14:20:00,76.9,77.0,76.9,76.99,12696.0,76.9,77.0,76.9,76.99,12696.0
2024-01-03 14:25:00,76.98,77.05,76.97,77.0,86414.0,76.98,77.05,76.97,77.0,86414.0
2024-01-03 14:30:00,77.0,77.04,76.88,76.98,18612.0,77.0,77.04,76.88,76.98,18612.0
2024-01-03 14:35:00,76.97,76.99,76.91,76.91,9407.0,76.97,76.99,76.91,76.91,9407.0
2024-01-03 14:40:00,76.89,76.92,76.86,76.9,12068.0,76.89,76.92,76.86,76.9,12068.0
2024-01-03 14:45:00,76.9,76.9,76.78,76.81,15698.0,76.9,76.9,76.78,76.81,15698.0
2024-01-03 14:50:00,76.82,76.83,76.77,76.78,10637.0,76.82,76.83,76.77,76.78,10637.0
2024-01-03 14:55:00,76.79,76.79,76.75,76.79,12694.0,76.79,76.79,76.75,76.79,12694.0
2024-01-03 15:00:00,76.78,76.78,76.65,76.66,9408.0,76.78,76.78,76.65,76.66,9408.0
2024-01-03 15:05:00,76.67,76.72,76.64,76.72,14574.0,76.67,76.72,76.64,76.72,14574.0
2024-01-03 15:10:00,76.71,76.72,76.63,76.67,16433.0,76.71,76.72,76.63,76.67,16433.0
2024-01-03 15:15:00,76.66,76.7,76.64,76.7,11101.0,76.66,76.7,76.64,76.7,11101.0
2024-01-03 15:20:00,76.7,76.71,76.59,76.59,14796.0,76.7,76.71,76.59,76.59,14796.0
2024-01-03 15:25:00,76.6,76.68,76.58,76.65,22415.0,76.6,76.68,76.58,76.65,22415.0
2024-01-03 15:30:00,76.65,76.76,76.59,76.71,16300.0,76.65,76.76,76.59,76.71,16300.0
2024-01-03 15:35:00,76.71,76.72,76.65,76.66,17150.0,76.71,76.72,76.65,76.66,17150.0
2024-01-03 15:40:00,76.66,76.69,76.6,76.62,28034.0,76.66,76.69,76.6,76.62,28034.0
2024-01-03 15:45:00,76.63,76.7,76.62,76.69,53523.0,76.63,76.7,76.62,76.69,53523.0
2024-01-03 15:50:00,76.67,76.82,76.64,76.76,87348.0,76.67,76.82,76.64,76.76,87348.0
2024-01-03 15:55:00,76.77,76.86,76.67,76.7,354542.0,76.77,76.86,76.67,76.7,354542.0
2024-01-04 09:30:00,77.04,77.33,76.78,77.25,50169.0,77.04,77.33,76.78,77.25,50169.0
2024-01-04 09:35:00,77.2,77.27,76.87,76.95,39007.0,77.2,77.27,76.87,76.95,39007.0
2024-01-04 09:40:00,76.98,77.04,76.83,76.83,8706.0,76.98,77.04,76.83,76.83,8706.0
2024-01-04 09:45:00,76.83,76.86,76.69,76.7,7469.0,76.83,76.86,76.69,76.7,7469.0
2024-01-04 09:50:00,76.72,76.88,76.67,76.73,14207.0,76.72,76.88,76.67,76.73,14207.0
2024-01-04 09:55:00,76.76,76.99,76.76,76.98,12088.0,76.76,76.99,76.76,76.98,12088.0
2024-01-04 10:00:00,77.0,77.16,76.95,76.99,28661.0,77.0,77.16,76.95,76.99,28661.0
2024-01-04 10:05:00,76.98,77.11,76.83,77.03,46756.0,76.98,77.11,76.83,77.03,46756.0
2024-01-04 10:10:00,77.03,77.15,76.98,77.02,16083.0,77.03,77.15,76.98,77.02,16083.0
2024-01-04 10:15:00,77.0,77.0,76.76,76.92,16721.0,77.0,77.0,76.76,76.92,16721.0
2024-01-04 10:20:00,76.91,76.93,76.82,76.85,11099.0,76.91,76.93,76.82,76.85,11099.0
2024-01-04 10:25:00,76.85,77.06,76.85,76.98,13208.0,76.85,77.06,76.85,76.98,13208.0
2024-01-04 10:30:00,76.96,77.04,76.92,76.96,18709.0,76.96,77.04,76.92,76.96,18709.0
2024-01-04 10:35:00,76.96,77.05,76.96,77.0,25406.0,76.96,77.05,76.96,77.0,25406.0
2024-01-04 10:40:00,77.0,77.12,76.99,77.11,16879.0,77.0,77.12,76.99,77.11,16879.0
2024-01-04 10:45:00,77.1,77.13,77.01,77.01,19588.0,77.1,77.13,77.01,77.01,19588.0
2024-01-04 10:50:00,77.01,77.07,76.92,77.02,11953.0,77.01,77.07,76.92,77.02,11953.0
2024-01-04 10:55:00,77.02,77.16,76.96,77.15,11392.0,77.02,77.16,76.96,77.15,11392.0
2024-01-04 11:00:00,77.17,77.17,77.04,77.09,23129.0,77.17,77.17,77.04,77.09,23129.0
2024-01-04 11:05:00,77.09,77.17,77.05,77.17,15068.0,77.09,77.17,77.05,77.17,15068.0
2024-01-04 11:10:00,77.17,77.28,77.16,77.27,42730.0,77.17,77.28,77.16,77.27,42730.0
2024-01-04 11:15:00,77.31,77.47,77.27,77.41,22788.0,77.31,77.47,77.27,77.41,22788.0
2024-01-04 11:20:00,77.41,77.61,77.41,77.55,47879.0,77.41,77.61,77.41,77.55,47879.0
2024-01-04 11:25:00,77.56,77.58,77.49,77.53,12922.0,77.56,77.58,77.49,77.53,12922.0
2024-01-04 11:30:00,77.55,77.63,77.51,77.51,24949.0,77.55,77.63,77.51,77.51,24949.0
2024-01-04 11:35:00,77.51,77.51,77.35,77.4,13970.0,77.51,77.51,77.35,77.4,13970.0
2024-01-04 11:40:00,77.4,77.42,77.35,77.38,5978.0,77.4,77.42,77.35,77.38,5978.0
2024-01-04 11:45:00,77.37,77.44,77.36,77.44,6990.0,77.37,77.44,77.36,77.44,6990.0
2024-01-04 11:50:00,77.45,77.5,77.37,77.49,7613.0,77.45,77.5,77.37,77.49,7613.0
2024-01-04 11:55:00,77.48,77.49,77.4,77.42,6952.0,77.48,77.49,77.4,77.42,6952.0
2024-01-04 12:00:00,77.41,77.41,77.28,77.28,8441.0,77.41,77.41,77.28,77.28,8441.0
2024-01-04 12:05:00,77.28,77.35,77.28,77.35,10303.0,77.28,77.35,77.28,77.35,10303.0
2024-01-04 12:10:00,77.35,77.36,77.26,77.27,10003.0,77.35,77.36,77.26,77.27,10003.0
2024-01-04 12:15:00,77.26,77.3,77.22,77.29,8105.0,77.26,77.3,77.22,77.29,8105.0
2024-01-04 12:20:00,77.3,77.36,77.27,77.33,13624.0,77.3,77.36,77.27,77.33,13624.0
2024-01-04 12:25:00,77.32,77.33,77.2,77.22,6235.0,77.32,77.33,77.2,77.22,6235.0
2024-01-04 12:30:00,77.21,77.21,77.13,77.16,8904.0,77.21,77.21,77.13,77.16,8904.0
2024-01-04 12:35:00,77.16,77.22,77.15,77.22,6958.0,77.16,77.22,77.15,77.22,6958.0
2024-01-04 12:40:00,77.23,77.27,77.2,77.25,7534.0,77.23,77.27,77.2,77.25,7534.0
2024-01-04 12:45:00,77.24,77.27,77.17,77.26,8974.0,77.24,77.27,77.17,77.26,8974.0
2024-01-04 12:50:00,77.26,77.26,77.19,77.22,6017.0,77.26,77.26,77.19,77.22,6017.0
2024-01-04 12:55:00,77.2,77.23,77.16,77.17,30947.0,77.2,77.23,77.16,77.17,30947.0
2024-01-04 13:00:00,77.17,77.22,77.15,77.21,11427.0,77.17,77.22,77.15,77.21,11427.0
2024-01-04 13:05:00,77.21,77.26,77.18,77.22,13213.0,77.21,77.26,77.18,77.22,13213.0
2024-01-04 13:10:00,77.23,77.28,77.21,77.23,8896.0,77.23,77.28,77.21,77.23,8896.0
2024-01-04 13:15:00,77.23,77.24,77.18,77.19,6152.0,77.23,77.24,77.18,77.19,6152.0
2024-01-04 13:20:00,77.19,77.26,77.19,77.22,5389.0,77.19,77.26,77.19,77.22,5389.0
2024-01-04 13:25:00,77.22,77.24,77.12,77.15,9775.0,77.22,77.24,77.12,77.15,9775.0
2024-01-04 13:30:00,77.15,77.17,77.12,77.14,8929.0,77.15,77.17,77.12,77.14,8929.0
2024-01-04 13:35:00,77.13,77.16,77.08,77.15,12643.0,77.13,77.16,77.08,77.15,12643.0
2024-01-04 13:40:00,77.16,77.18,77.07,77.1,5716.0,77.16,77.18,77.07,77.1,5716.0
2024-01-04 13:45:00,77.1,77.11,77.07,77.08,9740.0,77.1,77.11,77.07,77.08,9740.0
2024-01-04 13:50:00,77.09,77.12,77.07,77.07,8323.0,77.09,77.12,77.07,77.07,8323.0
2024-01-04 13:55:00,77.06,77.17,77.06,77.15,51801.0,77.06,77.17,77.06,77.15,51801.0
2024-01-04 14:00:00,77.16,77.29,77.14,77.26,54222.0,77.16,77.29,77.14,77.26,54222.0
2024-01-04 14:05:00,77.25,77.31,77.19,77.31,52346.0,77.25,77.31,77.19,77.31,52346.0
2024-01-04 14:10:00,77.31,77.39,77.28,77.38,24753.0,77.31,77.39,77.28,77.38,24753.0
2024-01-04 14:15:00,77.39,77.39,77.14,77.14,11755.0,77.39,77.39,77.14,77.14,11755.0
2024-01-04 14:20:00,77.14,77.23,77.14,77.23,15362.0,77.14,77.23,77.14,77.23,15362.0
2024-01-04 14:25:00,77.23,77.27,77.22,77.25,24023.0,77.23,77.27,77.22,77.25,24023.0
2024-01-04 14:30:00,77.25,77.31,77.24,77.26,11617.0,77.25,77.31,77.24,77.26,11617.0
2024-01-04 14:35:00,77.27,77.27,77.24,77.24,11188.0,77.27,77.27,77.24,77.24,11188.0
2024-01-04 14:40:00,77.23,77.37,77.2,77.29,21174.0,77.23,77.37,77.2,77.29,21174.0
2024-01-04 14:45:00,77.3,77.53,77.29,77.52,20265.0,77.3,77.53,77.29,77.52,20265.0
2024-01-04 14:50:00,77.52,77.54,77.49,77.5,27358.0,77.52,77.54,77.49,77.5,27358.0
2024-01-04 14:55:00,77.51,77.56,77.49,77.56,22230.0,77.51,77.56,77.49,77.56,22230.0
2024-01-04 15:00:00,77.56,77.58,77.51,77.51,51044.0,77.56,77.58,77.51,77.51,51044.0
2024-01-04 15:05:00,77.51,77.53,77.41,77.51,30308.0,77.51,77.53,77.41,77.51,30308.0
2024-01-04 15:10:00,77.52,77.52,77.42,77.45,33383.0,77.52,77.52,77.42,77.45,33383.0
2024-01-04 15:15:00,77.45,77.46,77.32,77.41,32503.0,77.45,77.46,77.32,77.41,32503.0
2024-01-04 15:20:00,77.41,77.42,77.34,77.41,19620.0,77.41,77.42,77.34,77.41,19620.0
2024-01-04 15:25:00,77.4,77.45,77.39,77.4,22944.0,77.4,77.45,77.39,77.4,22944.0
2024-01-04 15:30:00,77.39,77.39,77.16,77.21,50252.0,77.39,77.39,77.16,77.21,50252.0
2024-01-04 15:35:00,77.21,77.24,77.13,77.16,23441.0,77.21,77.24,77.13,77.16,23441.0
2024-01-04 15:40:00,77.16,77.25,77.16,77.24,24329.0,77.16,77.25,77.16,77.24,24329.0
2024-01-04 15:45:00,77.25,77.27,77.11,77.12,43162.0,77.25,77.27,77.11,77.12,43162.0
2024-01-04 15:50:00,77.1,77.23,77.03,77.15,62421.0,77.1,77.23,77.03,77.15,62421.0
2024-01-04 15:55:00,77.16,77.26,77.15,77.2,187397.0,77.16,77.26,77.15,77.2,187397.0
2024-01-05 09:30:00,77.27,77.57,77.04,77.09,47552.0,77.27,77.57,77.04,77.09,47552.0
2024-01-05 09:35:00,77.14,77.33,77.11,77.11,36591.0,77.14,77.33,77.11,77.11,36591.0
2024-01-05 09:40:00,77.06,77.26,77.0,77.21,21235.0,77.06,77.26,77.0,77.21,21235.0
2024-01-05 09:45:00,77.2,77.2,77.01,77.04,24179.0,77.2,77.2,77.01,77.04,24179.0
2024-01-05 09:50:00,77.03,77.11,76.93,76.98,24887.0,77.03,77.11,76.93,76.98,24887.0
2024-01-05 09:55:00,76.89,76.91,76.73,76.84,14052.0,76.89,76.91,76.73,76.84,14052.0
2024-01-05 10:00:00,76.88,77.03,76.8,76.99,28595.0,76.88,77.03,76.8,76.99,28595.0
2024-01-05 10:05:00,76.99,77.21,76.99,77.08,29124.0,76.99,77.21,76.99,77.08,29124.0
2024-01-05 10:10:00,77.1,77.18,76.88,76.96,17162.0,77.1,77.18,76.88,76.96,17162.0
2024-01-05 10:15:00,76.94,77.01,76.87,76.98,20713.0,76.94,77.01,76.87,76.98,20713.0
2024-01-05 10:20:00,77.0,77.13,76.92,77.12,28624.0,77.0,77.13,76.92,77.12,28624.0
2024-01-05 10:25:00,77.1,77.1,76.99,77.01,30192.0,77.1,77.1,76.99,77.01,30192.0
2024-01-05 10:30:00,77.01,77.16,76.93,77.16,21991.0,77.01,77.16,76.93,77.16,21991.0
2024-01-05 10:35:00,77.15,77.15,76.9,76.94,17736.0,77.15,77.15,76.9,76.94,17736.0
2024-01-05 10:40:00,76.92,77.26,76.92,77.26,22779.0,76.92,77.26,76.92,77.26,22779.0
2024-01-05 10:45:00,77.26,77.26,77.14,77.25,12436.0,77.26,77.26,77.14,77.25,12436.0
2024-01-05 10:50:00,77.24,77.27,77.21,77.25,12969.0,77.24,77.27,77.21,77.25,12969.0
2024-01-05 10:55:00,77.24,77.28,77.15,77.16,14044.0,77.24,77.28,77.15,77.16,14044.0
2024-01-05 11:00:00,77.16,77.2,77.1,77.15,9720.0,77.16,77.2,77.1,77.15,9720.0
2024-01-05 11:05:00,77.16,77.24,77.02,77.12,14916.0,77.16,77.24,77.02,77.12,14916.0
2024-01-05 11:10:00,77.13,77.13,77.08,77.12,6341.0,77.13,77.13,77.08,77.12,6341.0
2024-01-05 11:15:00,77.12,77.22,77.12,77.22,12330.0,77.12,77.22,77.12,77.22,12330.0
2024-01-05 11:20:00,77.23,77.29,77.18,77.19,9998.0,77.23,77.29,77.18,77.19,9998.0
2024-01-05 11:25:00,77.2,77.23,77.14,77.15,7402.0,77.2,77.23,77.14,77.15,7402.0
2024-01-05 11:30:00,77.15,77.19,77.1,77.14,14920.0,77.15,77.19,77.1,77.14,14920.0
2024-01-05 11:35:00,77.14,77.14,77.07,77.07,6363.0,77.14,77.14,77.07,77.07,6363.0
2024-01-05 11:40:00,77.07,77.23,77.06,77.21,9701.0,77.07,77.23,77.06,77.21,9701.0
2024-01-05 11:45:00,77.22,77.22,77.18,77.18,5749.0,77.22,77.22,77.18,77.18,5749.0
2024-01-05 11:50:00,77.2,77.22,77.14,77.16,10692.0,77.2,77.22,77.14,77.16,10692.0
2024-01-05 11:55:00,77.15,77.18,77.1,77.1,10646.0,77.15,77.18,77.1,77.1,10646.0
2024-01-05 12:00:00,77.11,77.19,77.1,77.13,5982.0,77.11,77.19,77.1,77.13,5982.0
2024-01-05 12:05:00,77.14,77.28,77.14,77.16,11434.0,77.14,77.28,77.14,77.16,11434.0
2024-01-05 12:10:00,77.14,77.23,77.13,77.18,8205.0,77.14,77.23,77.13,77.18,8205.0
2024-01-05 12:15:00,77.19,77.19,77.05,77.07,8943.0,77.19,77.19,77.05,77.07,8943.0
2024-01-05 12:20:00,77.08,77.22,77.07,77.18,14219.0,77.08,77.22,77.07,77.18,14219.0
2024-01-05 12:25:00,77.18,77.18,77.05,77.05,6558.0,77.18,77.18,77.05,77.05,6558.0
2024-01-05 12:30:00,77.05,77.07,77.0,77.04,15261.0,77.05,77.07,77.0,77.04,15261.0
2024-01-05 12:35:00,77.03,77.09,77.03,77.03,15621.0,77.03,77.09,77.03,77.03,15621.0
2024-01-05 12:40:00,77.03,77.07,77.0,77.07,8329.0,77.03,77.07,77.0,77.07,8329.0
2024-01-05 12:45:00,77.08,77.09,77.05,77.08,5625.0,77.08,77.09,77.05,77.08,5625.0
2024-01-05 12:50:00,77.07,77.14,77.06,77.08,6626.0,77.07,77.14,77.06,77.08,6626.0
2024-01-05 12:55:00,77.07,77.16,77.07,77.15,12185.0,77.07,77.16,77.07,77.15,12185.0
2024-01-05 13:00:00,77.15,77.15,77.05,77.15,26677.0,77.15,77.15,77.05,77.15,26677.0
2024-01-05 13:05:00,77.13,77.14,77.07,77.09,15670.0,77.13,77.14,77.07,77.09,15670.0
2024-01-05 13:10:00,77.08,77.18,77.07,77.16,13681.0,77.08,77.18,77.07,77.16,13681.0
2024-01-05 13:15:00,77.17,77.18,77.12,77.16,12942.0,77.17,77.18,77.12,77.16,12942.0
2024-01-05 13:20:00,77.18,77.21,77.17,77.2,14508.0,77.18,77.21,77.17,77.2,14508.0
2024-01-05 13:25:00,77.2,77.36,77.2,77.32,21175.0,77.2,77.36,77.2,77.32,21175.0
2024-01-05 13:30:00,77.32,77.39,77.29,77.34,7578.0,77.32,77.39,77.29,77.34,7578.0
2024-01-05 13:35:00,77.34,77.4,77.33,77.4,6523.0,77.34,77.4,77.33,77.4,6523.0
2024-01-05 13:40:00,77.44,77.44,77.39,77.42,8745.0,77.44,77.44,77.39,77.42,8745.0
2024-01-05 13:45:00,77.42,77.51,77.42,77.51,11152.0,77.42,77.51,77.42,77.51,11152.0
2024-01-05 13:50:00,77.52,77.52,77.36,77.51,79040.0,77.52,77.52,77.36,77.51,79040.0
2024-01-05 13:55:00,77.51,77.62,77.48,77.6,15049.0,77.51,77.62,77.48,77.6,15049.0
2024-01-05 14:00:00,77.61,77.61,77.5,77.55,16262.0,77.61,77.61,77.5,77.55,16262.0
2024-01-05 14:05:00,77.54,77.57,77.48,77.48,39687.0,77.54,77.57,77.48,77.48,39687.0
2024-01-05 14:10:00,77.48,77.57,77.47,77.56,13115.0,77.48,77.57,77.47,77.56,13115.0
2024-01-05 14:15:00,77.56,77.56,77.43,77.44,12260.0,77.56,77.56,77.43,77.44,12260.0
2024-01-05 14:20:00,77.44,77.48,77.43,77.48,14585.0,77.44,77.48,77.43,77.48,14585.0
2024-01-05 14:25:00,77.48,77.52,77.45,77.48,15741.0,77.48,77.52,77.45,77.48,15741.0
2024-01-05 14:30:00,77.47,77.51,77.4,77.41,8058.0,77.47,77.51,77.4,77.41,8058.0
2024-01-05 14:35:00,77.42,77.48,77.42,77.43,16978.0,77.42,77.48,77.42,77.43,16978.0
2024-01-05 14:40:00,77.43,77.46,77.42,77.45,13461.0,77.43,77.46,77.42,77.45,13461.0
2024-01-05 14:45:00,77.45,77.48,77.42,77.45,15814.0,77.45,77.48,77.42,77.45,15814.0
2024-01-05 14:50:00,77.45,77.47,77.34,77.41,17211.0,77.45,77.47,77.34,77.41,17211.0
2024-01-05 14:55:00,77.4,77.46,77.38,77.41,9591.0,77.4,77.46,77.38,77.41,9591.0
2024-01-05 15:00:00,77.4,77.43,77.37,77.42,9285.0,77.4,77.43,77.37,77.42,9285.0
2024-01-05 15:05:00,77.42,77.52,77.42,77.5,16851.0,77.42,77.52,77.42,77.5,16851.0
2024-01-05 15:10:00,77.51,77.54,77.44,77.51,13874.0,77.51,77.54,77.44,77.51,13874.0
2024-01-05 15:15:00,77.5,77.51,77.45,77.47,11916.0,77.5,77.51,77.45,77.47,11916.0
2024-01-05 15:20:00,77.47,77.49,77.44,77.45,12506.0,77.47,77.49,77.44,77.45,12506.0
2024-01-05 15:25:00,77.45,77.47,77.4,77.44,18181.0,77.45,77.47,77.4,77.44,18181.0
2024-01-05 15:30:00,77.43,77.43,77.32,77.34,18083.0,77.43,77.43,77.32,77.34,18083.0
2024-01-05 15:35:00,77.33,77.37,77.26,77.3,42275.0,77.33,77.37,77.26,77.3,42275.0
2024-01-05 15:40:00,77.3,77.45,77.3,77.44,21079.0,77.3,77.45,77.3,77.44,21079.0
2024-01-05 15:45:00,77.46,77.5,77.39,77.49,33775.0,77.46,77.5,77.39,77.49,33775.0
2024-01-05 15:50:00,77.49,77.5,77.41,77.5,53930.0,77.49,77.5,77.41,77.5,53930.0
2024-01-05 15:55:00,77.49,77.5,77.35,77.37,112004.0,77.49,77.5,77.35,77.37,112004.0
2024-01-08 09:30:00,77.59,77.78,77.52,77.72,24305.0,77.59,77.78,77.52,77.72,24305.0
2024-01-08 09:35:00,77.61,77.66,77.45,77.45,4917.0,77.61,77.66,77.45,77.45,4917.0
2024-01-08 09:40:00,77.38,77.38,77.22,77.23,9239.0,77.38,77.38,77.22,77.23,9239.0
2024-01-08 09:45:00,77.12,77.31,77.1,77.3,3100.0,77.12,77.31,77.1,77.3,3100.0
2024-01-08 09:50:00,77.31,77.37,77.17,77.21,3651.0,77.31,77.37,77.17,77.21,3651.0
2024-01-08 09:55:00,77.27,77.5,77.27,77.5,6267.0,77.27,77.5,77.27,77.5,6267.0
2024-01-08 10:00:00,77.5,77.61,77.35,77.36,11288.0,77.5,77.61,77.35,77.36,11288.0
2024-01-08 10:05:00,77.4,77.46,77.25,77.25,7271.0,77.4,77.46,77.25,77.25,7271.0
2024-01-08 10:10:00,77.27,77.47,77.26,77.41,4493.0,77.27,77.47,77.26,77.41,4493.0
2024-01-08 10:15:00,77.42,77.42,77.19,77.34,4510.0,77.42,77.42,77.19,77.34,4510.0
2024-01-08 10:20:00,77.34,77.39,77.28,77.38,8856.0,77.34,77.39,77.28,77.38,8856.0
2024-01-08 10:25:00,77.4,77.53,77.4,77.49,5385.0,77.4,77.53,77.4,77.49,5385.0
2024-01-08 10:30:00,77.46,77.6,77.43,77.58,6127.0,77.46,77.6,77.43,77.58,6127.0
2024-01-08 10:35:00,77.61,77.66,77.47,77.52,3552.0,77.61,77.66,77.47,77.52,3552.0
2024-01-08 10:40:00,77.49,77.6,77.47,77.51,9212.0,77.49,77.6,77.47,77.51,9212.0
2024-01-08 10:45:00,77.52,77.54,77.46,77.51,4770.0,77.52,77.54,77.46,77.51,4770.0
2024-01-08 10:50:00,77.5,77.51,77.18,77.27,49199.0,77.5,77.51,77.18,77.27,49199.0
2024-01-08 10:55:00,77.23,77.24,76.65,76.84,55998.0,77.23,77.24,76.65,76.84,55998.0
2024-01-08 11:00:00,76.86,76.9,76.26,76.26,18618.0,76.86,76.9,76.26,76.26,18618.0
2024-01-08 11:05:00,76.24,76.26,75.32,75.83,96624.0,76.24,76.26,75.32,75.83,96624.0
2024-01-08 11:10:00,75.77,76.27,75.76,76.23,30661.0,75.77,76.27,75.76,76.23,30661.0
2024-01-08 11:15:00,76.2,76.28,76.09,76.15,14767.0,76.2,76.28,76.09,76.15,14767.0
2024-01-08 11:20:00,76.17,76.48,76.13,76.48,6716.0,76.17,76.48,76.13,76.48,6716.0
2024-01-08 11:25:00,76.49,76.6,76.42,76.59,8824.0,76.49,76.6,76.42,76.59,8824.0
2024-01-08 11:30:00,76.6,76.64,76.5,76.53,10399.0,76.6,76.64,76.5,76.53,10399.0
2024-01-08 11:35:00,76.55,76.64,76.53,76.61,10781.0,76.55,76.64,76.53,76.61,10781.0
2024-01-08 11:40:00,76.62,76.87,76.62,76.83,11007.0,76.62,76.87,76.62,76.83,11007.0
2024-01-08 11:45:00,76.84,76.88,76.78,76.78,10145.0,76.84,76.88,76.78,76.78,10145.0
2024-01-08 11:50:00,76.78,76.99,76.78,76.95,11978.0,76.78,76.99,76.78,76.95,11978.0
2024-01-08 11:55:00,76.94,76.97,76.84,76.89,13723.0,76.94,76.97,76.84,76.89,13723.0
2024-01-08 12:00:00,76.85,76.91,76.79,76.85,4313.0,76.85,76.91,76.79,76.85,4313.0
2024-01-08 12:05:00,76.89,76.92,76.83,76.87,12916.0,76.89,76.92,76.83,76.87,12916.0
2024-01-08 12:10:00,76.86,76.87,76.81,76.84,7993.0,76.86,76.87,76.81,76.84,7993.0
2024-01-08 12:15:00,76.84,76.9,76.84,76.9,2025.0,76.84,76.9,76.84,76.9,2025.0
2024-01-08 12:20:00,76.92,76.97,76.87,76.88,2750.0,76.92,76.97,76.87,76.88,2750.0
2024-01-08 12:25:00,76.88,76.89,76.82,76.82,5049.0,76.88,76.89,76.82,76.82,5049.0
2024-01-08 12:30:00,76.79,76.84,76.77,76.84,1233.0,76.79,76.84,76.77,76.84,1233.0
2024-01-08 12:35:00,76.88,76.88,76.8,76.86,1679.0,76.88,76.88,76.8,76.86,1679.0
2024-01-08 12:40:00,76.83,76.84,76.8,76.81,4466.0,76.83,76.84,76.8,76.81,4466.0
2024-01-08 12:45:00,76.8,76.82,76.76,76.78,1853.0,76.8,76.82,76.76,76.78,1853.0
2024-01-08 12:50:00,76.76,76.86,76.75,76.86,1037.0,76.76,76.86,76.75,76.86,1037.0
2024-01-08 12:55:00,76.84,76.84,76.69,76.72,4048.0,76.84,76.84,76.69,76.72,4048.0
2024-01-08 13:00:00,76.72,76.74,76.68,76.69,1400.0,76.72,76.74,76.68,76.69,1400.0
2024-01-08 13:05:00,76.72,76.77,76.71,76.76,1804.0,76.72,76.77,76.71,76.76,1804.0
2024-01-08 13:10:00,76.74,76.74,76.63,76.68,3324.0,76.74,76.74,76.63,76.68,3324.0
2024-01-08 13:15:00,76.66,76.73,76.64,76.71,9950.0,76.66,76.73,76.64,76.71,9950.0
2024-01-08 13:20:00,76.7,76.79,76.7,76.74,10468.0,76.7,76.79,76.7,76.74,10468.0
2024-01-08 13:25:00,76.76,76.77,76.65,76.67,4075.0,76.76,76.77,76.65,76.67,4075.0
2024-01-08 13:30:00,76.63,76.67,76.61,76.63,3174.0,76.63,76.67,76.61,76.63,3174.0
2024-01-08 13:35:00,76.63,76.65,76.57,76.6,2450.0,76.63,76.65,76.57,76.6,2450.0
2024-01-08 13:40:00,76.59,76.6,76.55,76.58,4237.0,76.59,76.6,76.55,76.58,4237.0
2024-01-08 13:45:00,76.59,76.64,76.57,76.58,3550.0,76.59,76.64,76.57,76.58,3550.0
2024-01-08 13:50:00,76.56,76.56,76.51,76.52,3742.0,76.56,76.56,76.51,76.52,3742.0
2024-01-08 13:55:00,76.5,76.55,76.45,76.55,8132.0,76.5,76.55,76.45,76.55,8132.0
2024-01-08 14:00:00,76.59,76.61,76.54,76.59,3587.0,76.59,76.61,76.54,76.59,3587.0
2024-01-08 14:05:00,76.59,76.59,76.48,76.48,3502.0,76.59,76.59,76.48,76.48,3502.0
2024-01-08 14:10:00,76.49,76.59,76.49,76.57,8583.0,76.49,76.59,76.49,76.57,8583.0
2024-01-08 14:15:00,76.59,76.66,76.58,76.65,4597.0,76.59,76.66,76.58,76.65,4597.0
2024-01-08 14:20:00,76.64,76.67,76.59,76.66,4901.0,76.64,76.67,76.59,76.66,4901.0
2024-01-08 14:25:00,76.65,76.71,76.62,76.63,8146.0,76.65,76.71,76.62,76.63,8146.0
2024-01-08 14:30:00,76.62,76.72,76.61,76.68,5040.0,76.62,76.72,76.61,76.68,5040.0
2024-01-08 14:35:00,76.66,76.66,76.5,76.54,6458.0,76.66,76.66,76.5,76.54,6458.0
2024-01-08 14:40:00,76.54,76.64,76.54,76.62,6748.0,76.54,76.64,76.54,76.62,6748.0
2024-01-08 14:45:00,76.62,76.68,76.61,76.68,9589.0,76.62,76.68,76.61,76.68,9589.0
2024-01-08 14:50:00,76.68,76.72,76.63,76.65,6619.0,76.68,76.72,76.63,76.65,6619.0
2024-01-08 14:55:00,76.65,76.74,76.65,76.68,8143.0,76.65,76.74,76.65,76.68,8143.0
2024-01-08 15:00:00,76.69,76.72,76.62,76.72,10820.0,76.69,76.72,76.62,76.72,10820.0
2024-01-08 15:05:00,76.71,76.71,76.6,76.62,5719.0,76.71,76.71,76.6,76.62,5719.0
2024-01-08 15:10:00,76.62,76.69,76.5,76.58,35733.0,76.62,76.69,76.5,76.58,35733.0
2024-01-08 15:15:00,76.59,76.6,76.51,76.53,7930.0,76.59,76.6,76.51,76.53,7930.0
2024-01-08 15:20:00,76.53,76.6,76.48,76.55,11088.0,76.53,76.6,76.48,76.55,11088.0
2024-01-08 15:25:00,76.54,76.55,76.49,76.53,6871.0,76.54,76.55,76.49,76.53,6871.0
2024-01-08 15:30:00,76.53,76.59,76.47,76.55,10533.0,76.53,76.59,76.47,76.55,10533.0
2024-01-08 15:35:00,76.54,76.67,76.48,76.67,13180.0,76.54,76.67,76.48,76.67,13180.0
2024-01-08 15:40:00,76.68,76.72,76.66,76.7,18011.0,76.68,76.72,76.66,76.7,18011.0
2024-01-08 15:45:00,76.71,76.72,76.61,76.62,19402.0,76.71,76.72,76.61,76.62,19402.0
2024-01-08 15:50:00,76.61,76.78,76.61,76.72,50101.0,76.61,76.78,76.61,76.72,50101.0
2024-01-08 15:55:00,76.71,76.79,76.68,76.76,157118.0,76.71,76.79,76.68,76.76,157118.0
2024-01-09 09:30:00,76.76,76.92,76.7,76.88,27262.0,76.76,76.92,76.7,76.88,27262.0
2024-01-09 09:35:00,76.96,77.37,76.96,77.11,11961.0,76.96,77.37,76.96,77.11,11961.0
2024-01-09 09:40:00,77.11,77.14,76.82,77.14,4089.0,77.11,77.14,76.82,77.14,4089.0
2024-01-09 09:45:00,77.03,77.13,76.91,77.06,12343.0,77.03,77.13,76.91,77.06,12343.0
2024-01-09 09:50:00,77.06,77.23,77.02,77.23,12947.0,77.06,77.23,77.02,77.23,12947.0
2024-01-09 09:55:00,77.17,77.2,77.0,77.15,15500.0,77.17,77.2,77.0,77.15,15500.0
2024-01-09 10:00:00,77.18,77.45,77.18,77.4,14172.0,77.18,77.45,77.18,77.4,14172.0
2024-01-09 10:05:00,77.37,77.42,77.17,77.3,39246.0,77.37,77.42,77.17,77.3,39246.0
2024-01-09 10:10:00,77.33,77.52,77.32,77.49,14312.0,77.33,77.52,77.32,77.49,14312.0
2024-01-09 10:15:00,77.48,77.56,77.4,77.47,11731.0,77.48,77.56,77.4,77.47,11731.0
2024-01-09 10:20:00,77.44,77.44,77.25,77.4,12359.0,77.44,77.44,77.25,77.4,12359.0
2024-01-09 10:25:00,77.42,77.47,77.36,77.38,16399.0,77.42,77.47,77.36,77.38,16399.0
2024-01-09 10:30:00,77.37,77.4,77.29,77.39,13274.0,77.37,77.4,77.29,77.39,13274.0
2024-01-09 10:35:00,77.36,77.36,77.06,77.26,45834.0,77.36,77.36,77.06,77.26,45834.0
2024-01-09 10:40:00,77.23,77.36,77.15,77.33,10159.0,77.23,77.36,77.15,77.33,10159.0
2024-01-09 10:45:00,77.33,77.39,77.29,77.39,10090.0,77.33,77.39,77.29,77.39,10090.0
2024-01-09 10:50:00,77.4,77.4,77.33,77.36,9869.0,77.4,77.4,77.33,77.36,9869.0
2024-01-09 10:55:00,77.34,77.42,77.26,77.33,10490.0,77.34,77.42,77.26,77.33,10490.0
2024-01-09 11:00:00,77.32,77.38,77.26,77.38,7450.0,77.32,77.38,77.26,77.38,7450.0
2024-01-09 11:05:00,77.36,77.38,77.25,77.28,7398.0,77.36,77.38,77.25,77.28,7398.0
2024-01-09 11:10:00,77.26,77.28,77.17,77.26,5525.0,77.26,77.28,77.17,77.26,5525.0
2024-01-09 11:15:00,77.23,77.35,77.23,77.29,4230.0,77.23,77.35,77.23,77.29,4230.0
2024-01-09 11:20:00,77.29,77.32,77.23,77.28,5552.0,77.29,77.32,77.23,77.28,5552.0
2024-01-09 11:25:00,77.28,77.32,77.25,77.29,6825.0,77.28,77.32,77.25,77.29,6825.0
2024-01-09 11:30:00,77.28,77.28,77.2,77.27,8072.0,77.28,77.28,77.2,77.27,8072.0
2024-01-09 11:35:00,77.26,77.26,77.11,77.12,4110.0,77.26,77.26,77.11,77.12,4110.0
2024-01-09 11:40:00,77.14,77.24,77.11,77.23,5459.0,77.14,77.24,77.11,77.23,5459.0
2024-01-09 11:45:00,77.23,77.28,77.09,77.12,6615.0,77.23,77.28,77.09,77.12,6615.0
2024-01-09 11:50:00,77.1,77.12,77.06,77.09,9056.0,77.1,77.12,77.06,77.09,9056.0
2024-01-09 11:55:00,77.09,77.1,77.01,77.02,31032.0,77.09,77.1,77.01,77.02,31032.0
2024-01-09 12:00:00,77.04,77.21,76.99,77.21,9839.0,77.04,77.21,76.99,77.21,9839.0
2024-01-09 12:05:00,77.22,77.3,77.16,77.25,11437.0,77.22,77.3,77.16,77.25,11437.0
2024-01-09 12:10:00,77.2,77.26,77.18,77.23,10714.0,77.2,77.26,77.18,77.23,10714.0
2024-01-09 12:15:00,77.22,77.37,77.21,77.32,11784.0,77.22,77.37,77.21,77.32,11784.0
2024-01-09 12:20:00,77.34,77.47,77.33,77.4,11903.0,77.34,77.47,77.33,77.4,11903.0
2024-01-09 12:25:00,77.4,77.47,77.4,77.42,7500.0,77.4,77.47,77.4,77.42,7500.0
2024-01-09 12:30:00,77.46,77.54,77.44,77.53,18845.0,77.46,77.54,77.44,77.53,18845.0
2024-01-09 12:35:00,77.54,77.73,77.5,77.62,23111.0,77.54,77.73,77.5,77.62,23111.0
2024-01-09 12:40:00,77.67,77.69,77.52,77.52,10427.0,77.67,77.69,77.52,77.52,10427.0
2024-01-09 12:45:00,77.53,77.6,77.53,77.57,5917.0,77.53,77.6,77.53,77.57,5917.0
2024-01-09 12:50:00,77.57,77.59,77.39,77.4,108150.0,77.57,77.59,77.39,77.4,108150.0
2024-01-09 12:55:00,77.41,77.55,77.4,77.53,7769.0,77.41,77.55,77.4,77.53,7769.0
2024-01-09 13:00:00,77.51,77.55,77.44,77.49,11378.0,77.51,77.55,77.44,77.49,11378.0
2024-01-09 13:05:00,77.5,77.53,77.41,77.5,16916.0,77.5,77.53,77.41,77.5,16916.0
2024-01-09 13:10:00,77.48,77.58,77.48,77.58,13617.0,77.48,77.58,77.48,77.58,13617.0
2024-01-09 13:15:00,77.56,77.61,77.52,77.56,10510.0,77.56,77.61,77.52,77.56,10510.0
2024-01-09 13:20:00,77.54,77.54,77.45,77.45,9543.0,77.54,77.54,77.45,77.45,9543.0
2024-01-09 13:25:00,77.45,77.51,77.42,77.48,12359.0,77.45,77.51,77.42,77.48,12359.0
2024-01-09 13:30:00,77.47,77.49,77.41,77.44,5323.0,77.47,77.49,77.41,77.44,5323.0
2024-01-09 13:35:00,77.44,77.47,77.38,77.41,7080.0,77.44,77.47,77.38,77.41,7080.0
2024-01-09 13:40:00,77.41,77.47,77.39,77.44,4220.0,77.41,77.47,77.39,77.44,4220.0
2024-01-09 13:45:00,77.46,77.49,77.41,77.41,8011.0,77.46,77.49,77.41,77.41,8011.0
2024-01-09 13:50:00,77.41,77.54,77.41,77.52,8309.0,77.41,77.54,77.41,77.52,8309.0
2024-01-09 13:55:00,77.54,77.6,77.54,77.59,9612.0,77.54,77.6,77.54,77.59,9612.0
2024-01-09 14:00:00,77.6,77.68,77.58,77.64,27134.0,77.6,77.68,77.58,77.64,27134.0
2024-01-09 14:05:00,77.64,77.66,77.57,77.65,5133.0,77.64,77.66,77.57,77.65,5133.0
2024-01-09 14:10:00,77.65,77.79,77.64,77.68,8635.0,77.65,77.79,77.64,77.68,8635.0
2024-01-09 14:15:00,77.67,77.77,77.62,77.76,14769.0,77.67,77.77,77.62,77.76,14769.0
2024-01-09 14:20:00,77.76,77.76,77.68,77.68,11403.0,77.76,77.76,77.68,77.68,11403.0
2024-01-09 14:25:00,77.69,77.77,77.67,77.7,11028.0,77.69,77.77,77.67,77.7,11028.0
2024-01-09 14:30:00,77.69,77.72,77.64,77.65,7930.0,77.69,77.72,77.64,77.65,7930.0
2024-01-09 14:35:00,77.64,77.65,77.59,77.61,9261.0,77.64,77.65,77.59,77.61,9261.0
2024-01-09 14:40:00,77.6,77.61,77.55,77.61,9404.0,77.6,77.61,77.55,77.61,9404.0
2024-01-09 14:45:00,77.61,77.64,77.58,77.64,8338.0,77.61,77.64,77.58,77.64,8338.0
2024-01-09 14:50:00,77.61,77.7,77.6,77.7,9579.0,77.61,77.7,77.6,77.7,9579.0
2024-01-09 14:55:00,77.69,77.75,77.66,77.7,12570.0,77.69,77.75,77.66,77.7,12570.0
2024-01-09 15:00:00,77.71,77.75,77.69,77.73,12874.0,77.71,77.75,77.69,77.73,12874.0
2024-01-09 15:05:00,77.72,77.72,77.62,77.67,17590.0,77.72,77.72,77.62,77.67,17590.0
2024-01-09 15:10:00,77.69,77.77,77.66,77.73,12807.0,77.69,77.77,77.66,77.73,12807.0
2024-01-09 15:15:00,77.72,77.74,77.68,77.74,15313.0,77.72,77.74,77.68,77.74,15313.0
2024-01-09 15:20:00,77.74,77.81,77.73,77.75,14430.0,77.74,77.81,77.73,77.75,14430.0
2024-01-09 15:25:00,77.75,77.78,77.69,77.71,21158.0,77.75,77.78,77.69,77.71,21158.0
2024-01-09 15:30:00,77.69,77.77,77.64,77.76,30509.0,77.69,77.77,77.64,77.76,30509.0
2024-01-09 15:35:00,77.77,77.89,77.76,77.89,15696.0,77.77,77.89,77.76,77.89,15696.0
2024-01-09 15:40:00,77.92,77.96,77.86,77.89,23248.0,77.92,77.96,77.86,77.89,23248.0
2024-01-09 15:45:00,77.88,77.98,77.88,77.96,24931.0,77.88,77.98,77.88,77.96,24931.0
2024-01-09 15:50:00,77.94,78.08,77.92,78.03,79281.0,77.94,78.08,77.92,78.03,79281.0
2024-01-09 15:55:00,78.03,78.04,77.91,78.01,182368.0,78.03,78.04,77.91,78.01,182368.0
2024-01-10 09:30:00,77.68,78.06,77.51,78.02,27172.0,77.68,78.06,77.51,78.02,27172.0
2024-01-10 09:35:00,78.08,78.08,77.92,78.05,2556.0,78.08,78.08,77.92,78.05,2556.0
2024-01-10 09:40:00,78.09,78.2,78.04,78.09,5715.0,78.09,78.2,78.04,78.09,5715.0
2024-01-10 09:45:00,78.05,78.17,77.94,77.94,8616.0,78.05,78.17,77.94,77.94,8616.0
2024-01-10 09:50:00,77.95,78.05,77.9,78.03,6276.0,77.95,78.05,77.9,78.03,6276.0
2024-01-10 09:55:00,78.07,78.33,78.07,78.16,31089.0,78.07,78.33,78.07,78.16,31089.0
2024-01-10 10:00:00,78.13,78.36,78.09,78.19,103631.0,78.13,78.36,78.09,78.19,103631.0
2024-01-10 10:05:00,78.21,78.32,78.01,78.22,21794.0,78.21,78.32,78.01,78.22,21794.0
2024-01-10 10:10:00,78.18,78.22,78.07,78.22,18408.0,78.18,78.22,78.07,78.22,18408.0
2024-01-10 10:15:00,78.22,78.23,78.07,78.09,13774.0,78.22,78.23,78.07,78.09,13774.0
2024-01-10 10:20:00,78.09,78.1,77.99,78.04,19900.0,78.09,78.1,77.99,78.04,19900.0
2024-01-10 10:25:00,78.05,78.21,78.01,78.11,25669.0,78.05,78.21,78.01,78.11,25669.0
2024-01-10 10:30:00,78.13,78.17,77.94,78.02,44100.0,78.13,78.17,77.94,78.02,44100.0
2024-01-10 10:35:00,78.03,78.06,77.89,78.06,13567.0,78.03,78.06,77.89,78.06,13567.0
2024-01-10 10:40:00,78.07,78.14,77.92,78.0,49079.0,78.07,78.14,77.92,78.0,49079.0
2024-01-10 10:45:00,78.0,78.02,77.8,77.95,18982.0,78.0,78.02,77.8,77.95,18982.0
2024-01-10 10:50:00,77.92,77.93,77.82,77.9,11395.0,77.92,77.93,77.82,77.9,11395.0
2024-01-10 10:55:00,77.88,77.99,77.88,77.95,15409.0,77.88,77.99,77.88,77.95,15409.0
2024-01-10 11:00:00,77.95,77.95,77.7,77.73,18809.0,77.95,77.95,77.7,77.73,18809.0
2024-01-10 11:05:00,77.7,77.79,77.64,77.74,15554.0,77.7,77.79,77.64,77.74,15554.0
2024-01-10 11:10:00,77.77,77.85,77.71,77.8,21421.0,77.77,77.85,77.71,77.8,21421.0
2024-01-10 11:15:00,77.81,77.97,77.8,77.97,16060.0,77.81,77.97,77.8,77.97,16060.0
2024-01-10 11:20:00,77.93,78.07,77.89,77.93,28193.0,77.93,78.07,77.89,77.93,28193.0
2024-01-10 11:25:00,77.93,77.95,77.81,77.84,8466.0,77.93,77.95,77.81,77.84,8466.0
2024-01-10 11:30:00,77.83,78.17,77.83,78.05,26407.0,77.83,78.17,77.83,78.05,26407.0
2024-01-10 11:35:00,78.06,78.15,78.01,78.07,8864.0,78.06,78.15,78.01,78.07,8864.0
2024-01-10 11:40:00,78.07,78.15,78.06,78.13,6237.0,78.07,78.15,78.06,78.13,6237.0
2024-01-10 11:45:00,78.13,78.14,78.02,78.03,9711.0,78.13,78.14,78.02,78.03,9711.0
2024-01-10 11:50:00,78.03,78.05,77.99,78.02,4446.0,78.03,78.05,77.99,78.02,4446.0
2024-01-10 11:55:00,78.04,78.09,77.96,78.08,12418.0,78.04,78.09,77.96,78.08,12418.0
2024-01-10 12:00:00,78.08,78.2,78.06,78.13,18905.0,78.08,78.2,78.06,78.13,18905.0
2024-01-10 12:05:00,78.14,78.17,78.1,78.13,32719.0,78.14,78.17,78.1,78.13,32719.0
2024-01-10 12:10:00,78.1,78.13,78.07,78.09,21453.0,78.1,78.13,78.07,78.09,21453.0
2024-01-10 12:15:00,78.1,78.11,78.02,78.08,19959.0,78.1,78.11,78.02,78.08,19959.0
2024-01-10 12:20:00,78.09,78.15,78.09,78.15,14580.0,78.09,78.15,78.09,78.15,14580.0
2024-01-10 12:25:00,78.16,78.22,78.13,78.19,17050.0,78.16,78.22,78.13,78.19,17050.0
2024-01-10 12:30:00,78.19,78.21,78.17,78.2,11437.0,78.19,78.21,78.17,78.2,11437.0
2024-01-10 12:35:00,78.22,78.22,78.15,78.15,13830.0,78.22,78.22,78.15,78.15,13830.0
2024-01-10 12:40:00,78.15,78.21,78.09,78.19,14533.0,78.15,78.21,78.09,78.19,14533.0
2024-01-10 12:45:00,78.18,78.21,78.12,78.2,10548.0,78.18,78.21,78.12,78.2,10548.0
2024-01-10 12:50:00,78.22,78.23,78.18,78.2,7792.0,78.22,78.23,78.18,78.2,7792.0
2024-01-10 12:55:00,78.22,78.27,78.19,78.22,8205.0,78.22,78.27,78.19,78.22,8205.0
2024-01-10 13:00:00,78.21,78.28,78.19,78.27,21994.0,78.21,78.28,78.19,78.27,21994.0
2024-01-10 13:05:00,78.27,78.29,78.21,78.25,9083.0,78.27,78.29,78.21,78.25,9083.0
2024-01-10 13:10:00,78.26,78.26,78.15,78.22,7200.0,78.26,78.26,78.15,78.22,7200.0
2024-01-10 13:15:00,78.22,78.27,78.2,78.2,22534.0,78.22,78.27,78.2,78.2,22534.0
2024-01-10 13:20:00,78.2,78.25,78.19,78.25,7134.0,78.2,78.25,78.19,78.25,7134.0
2024-01-10 13:25:00,78.25,78.26,78.19,78.2,7099.0,78.25,78.26,78.19,78.2,7099.0
2024-01-10 13:30:00,78.2,78.23,78.18,78.18,11423.0,78.2,78.23,78.18,78.18,11423.0
2024-01-10 13:35:00,78.18,78.22,78.16,78.18,17490.0,78.18,78.22,78.16,78.18,17490.0
2024-01-10 13:40:00,78.19,78.2,78.15,78.2,8872.0,78.19,78.2,78.15,78.2,8872.0
2024-01-10 13:45:00,78.19,78.28,78.19,78.23,9832.0,78.19,78.28,78.19,78.23,9832.0
2024-01-10 13:50:00,78.23,78.23,77.98,78.01,6660.0,78.23,78.23,77.98,78.01,6660.0
2024-01-10 13:55:00,78.01,78.17,78.0,78.17,10133.0,78.01,78.17,78.0,78.17,10133.0
2024-01-10 14:00:00,78.17,78.23,78.14,78.15,15596.0,78.17,78.23,78.14,78.15,15596.0
2024-01-10 14:05:00,78.15,78.15,78.09,78.11,8130.0,78.15,78.15,78.09,78.11,8130.0
2024-01-10 14:10:00,78.11,78.2,78.1,78.1,10667.0,78.11,78.2,78.1,78.1,10667.0
2024-01-10 14:15:00,78.04,78.22,78.04,78.2,7311.0,78.04,78.22,78.04,78.2,7311.0
2024-01-10 14:20:00,78.2,78.28,78.17,78.2,17051.0,78.2,78.28,78.17,78.2,17051.0
2024-01-10 14:25:00,78.19,78.24,78.16,78.24,19839.0,78.19,78.24,78.16,78.24,19839.0
2024-01-10 14:30:00,78.25,78.28,78.23,78.27,20308.0,78.25,78.28,78.23,78.27,20308.0
2024-01-10 14:35:00,78.28,78.29,78.23,78.24,12611.0,78.28,78.29,78.23,78.24,12611.0
2024-01-10 14:40:00,78.22,78.22,78.13,78.15,12287.0,78.22,78.22,78.13,78.15,12287.0
2024-01-10 14:45:00,78.14,78.2,78.14,78.17,14409.0,78.14,78.2,78.14,78.17,14409.0
2024-01-10 14:50:00,78.16,78.23,78.15,78.2,11211.0,78.16,78.23,78.15,78.2,11211.0
2024-01-10 14:55:00,78.21,78.21,78.13,78.14,7779.0,78.21,78.21,78.13,78.14,7779.0
2024-01-10 15:00:00,78.14,78.14,78.03,78.06,11614.0,78.14,78.14,78.03,78.06,11614.0
2024-01-10 15:05:00,78.04,78.06,77.96,77.98,11811.0,78.04,78.06,77.96,77.98,11811.0
2024-01-10 15:10:00,77.97,78.04,77.94,77.97,16839.0,77.97,78.04,77.94,77.97,16839.0
2024-01-10 15:15:00,77.96,78.08,77.95,78.07,33207.0,77.96,78.08,77.95,78.07,33207.0
2024-01-10 15:20:00,78.08,78.13,78.04,78.11,28418.0,78.08,78.13,78.04,78.11,28418.0
2024-01-10 15:25:00,78.1,78.11,78.06,78.09,27888.0,78.1,78.11,78.06,78.09,27888.0
2024-01-10 15:30:00,78.09,78.18,78.04,78.12,28792.0,78.09,78.18,78.04,78.12,28792.0
2024-01-10 15:35:00,78.12,78.23,78.09,78.15,21863.0,78.12,78.23,78.09,78.15,21863.0
2024-01-10 15:40:00,78.16,78.19,78.1,78.17,26169.0,78.16,78.19,78.1,78.17,26169.0
2024-01-10 15:45:00,78.16,78.21,78.07,78.08,36149.0,78.16,78.21,78.07,78.08,36149.0
2024-01-10 15:50:00,78.1,78.25,78.07,78.23,54468.0,78.1,78.25,78.07,78.23,54468.0
2024-01-10 15:55:00,78.23,78.47,78.22,78.41,181740.0,78.23,78.47,78.22,78.41,181740.0
2024-01-11 09:30:00,78.42,78.48,78.03,78.19,31234.0,78.42,78.48,78.03,78.19,31234.0
2024-01-11 09:35:00,78.14,78.22,77.94,78.13,8389.0,78.14,78.22,77.94,78.13,8389.0
2024-01-11 09:40:00,78.14,78.3,78.03,78.11,12382.0,78.14,78.3,78.03,78.11,12382.0
2024-01-11 09:45:00,78.14,78.34,78.14,78.28,14146.0,78.14,78.34,78.14,78.28,14146.0
2024-01-11 09:50:00,78.3,78.4,78.28,78.4,10580.0,78.3,78.4,78.28,78.4,10580.0
2024-01-11 09:55:00,78.39,78.47,78.36,78.47,15190.0,78.39,78.47,78.36,78.47,15190.0
2024-01-11 10:00:00,78.45,78.6,78.45,78.53,91171.0,78.45,78.6,78.45,78.53,91171.0
2024-01-11 10:05:00,78.51,78.65,78.41,78.41,30826.0,78.51,78.65,78.41,78.41,30826.0
2024-01-11 10:10:00,78.42,78.5,78.15,78.23,15841.0,78.42,78.5,78.15,78.23,15841.0
2024-01-11 10:15:00,78.24,78.3,78.17,78.21,9900.0,78.24,78.3,78.17,78.21,9900.0
2024-01-11 10:20:00,78.21,78.34,78.18,78.3,9287.0,78.21,78.34,78.18,78.3,9287.0
2024-01-11 10:25:00,78.32,78.46,78.25,78.35,9969.0,78.32,78.46,78.25,78.35,9969.0
2024-01-11 10:30:00,78.37,78.45,78.33,78.45,13289.0,78.37,78.45,78.33,78.45,13289.0
2024-01-11 10:35:00,78.44,78.59,78.43,78.59,24018.0,78.44,78.59,78.43,78.59,24018.0
2024-01-11 10:40:00,78.6,78.74,78.58,78.7,30780.0,78.6,78.74,78.58,78.7,30780.0
2024-01-11 10:45:00,78.72,78.75,78.63,78.66,23491.0,78.72,78.75,78.63,78.66,23491.0
2024-01-11 10:50:00,78.64,78.88,78.61,78.82,41954.0,78.64,78.88,78.61,78.82,41954.0
2024-01-11 10:55:00,78.84,78.85,78.73,78.76,20778.0,78.84,78.85,78.73,78.76,20778.0
2024-01-11 11:00:00,78.76,78.87,78.76,78.85,35936.0,78.76,78.87,78.76,78.85,35936.0
2024-01-11 11:05:00,78.86,79.0,78.83,78.97,46898.0,78.86,79.0,78.83,78.97,46898.0
2024-01-11 11:10:00,78.97,79.12,78.97,79.09,75451.0,78.97,79.12,78.97,79.09,75451.0
2024-01-11 11:15:00,79.08,79.14,79.04,79.12,31927.0,79.08,79.14,79.04,79.12,31927.0
2024-01-11 11:20:00,79.11,79.22,79.08,79.21,72302.0,79.11,79.22,79.08,79.21,72302.0
2024-01-11 11:25:00,79.2,79.36,79.2,79.31,45997.0,79.2,79.36,79.2,79.31,45997.0
2024-01-11 11:30:00,79.29,79.43,79.17,79.21,104193.0,79.29,79.43,79.17,79.21,104193.0
2024-01-11 11:35:00,79.19,79.28,79.17,79.2,30003.0,79.19,79.28,79.17,79.2,30003.0
2024-01-11 11:40:00,79.22,79.28,79.18,79.26,21664.0,79.22,79.28,79.18,79.26,21664.0
2024-01-11 11:45:00,79.27,79.41,79.26,79.36,30126.0,79.27,79.41,79.26,79.36,30126.0
2024-01-11 11:50:00,79.37,79.42,79.29,79.31,44381.0,79.37,79.42,79.29,79.31,44381.0
2024-01-11 11:55:00,79.29,79.32,79.11,79.17,53684.0,79.29,79.32,79.11,79.17,53684.0
2024-01-11 12:00:00,79.17,79.34,79.17,79.24,44998.0,79.17,79.34,79.17,79.24,44998.0
2024-01-11 12:05:00,79.23,79.31,79.2,79.26,28677.0,79.23,79.31,79.2,79.26,28677.0
2024-01-11 12:10:00,79.27,79.39,79.26,79.36,25340.0,79.27,79.39,79.26,79.36,25340.0
2024-01-11 12:15:00,79.36,79.4,79.2,79.22,26364.0,79.36,79.4,79.2,79.22,26364.0
2024-01-11 12:20:00,79.22,79.22,79.13,79.17,13075.0,79.22,79.22,79.13,79.17,13075.0
2024-01-11 12:25:00,79.16,79.29,79.16,79.2,23537.0,79.16,79.29,79.16,79.2,23537.0
2024-01-11 12:30:00,79.2,79.25,79.17,79.24,12902.0,79.2,79.25,79.17,79.24,12902.0
2024-01-11 12:35:00,79.24,79.28,79.21,79.25,16297.0,79.24,79.28,79.21,79.25,16297.0
2024-01-11 12:40:00,79.24,79.33,79.2,79.3,13914.0,79.24,79.33,79.2,79.3,13914.0
2024-01-11 12:45:00,79.3,79.34,79.3,79.3,13768.0,79.3,79.34,79.3,79.3,13768.0
2024-01-11 12:50:00,79.29,79.34,79.26,79.27,17296.0,79.29,79.34,79.26,79.27,17296.0
2024-01-11 12:55:00,79.27,79.31,79.2,79.27,18091.0,79.27,79.31,79.2,79.27,18091.0
2024-01-11 13:00:00,79.28,79.29,79.24,79.27,15283.0,79.28,79.29,79.24,79.27,15283.0
2024-01-11 13:05:00,79.26,79.31,79.21,79.3,18611.0,79.26,79.31,79.21,79.3,18611.0
2024-01-11 13:10:00,79.3,79.31,79.25,79.27,13057.0,79.3,79.31,79.25,79.27,13057.0
2024-01-11 13:15:00,79.27,79.33,79.27,79.29,15853.0,79.27,79.33,79.27,79.29,15853.0
2024-01-11 13:20:00,79.29,79.34,79.28,79.33,16477.0,79.29,79.34,79.28,79.33,16477.0
2024-01-11 13:25:00,79.32,79.39,79.3,79.39,11848.0,79.32,79.39,79.3,79.39,11848.0
2024-01-11 13:30:00,79.38,79.39,79.33,79.38,15830.0,79.38,79.39,79.33,79.38,15830.0
2024-01-11 13:35:00,79.38,79.4,79.35,79.36,9130.0,79.38,79.4,79.35,79.36,9130.0
2024-01-11 13:40:00,79.36,79.42,79.35,79.35,13453.0,79.36,79.42,79.35,79.35,13453.0
2024-01-11 13:45:00,79.36,79.41,79.35,79.41,13350.0,79.36,79.41,79.35,79.41,13350.0
2024-01-11 13:50:00,79.41,79.48,79.38,79.39,19147.0,79.41,79.48,79.38,79.39,19147.0
2024-01-11 13:55:00,79.4,79.5,79.4,79.45,23068.0,79.4,79.5,79.4,79.45,23068.0
2024-01-11 14:00:00,79.46,79.58,79.4,79.52,70104.0,79.46,79.58,79.4,79.52,70104.0
2024-01-11 14:05:00,79.52,79.53,79.46,79.53,17900.0,79.52,79.53,79.46,79.53,17900.0
2024-01-11 14:10:00,79.52,79.65,79.52,79.63,25964.0,79.52,79.65,79.52,79.63,25964.0
2024-01-11 14:15:00,79.62,79.7,79.61,79.69,37033.0,79.62,79.7,79.61,79.69,37033.0
2024-01-11 14:20:00,79.68,79.73,79.55,79.73,23754.0,79.68,79.73,79.55,79.73,23754.0
2024-01-11 14:25:00,79.73,79.74,79.56,79.59,13853.0,79.73,79.74,79.56,79.59,13853.0
2024-01-11 14:30:00,79.58,79.69,79.58,79.67,14115.0,79.58,79.69,79.58,79.67,14115.0
2024-01-11 14:35:00,79.67,79.67,79.6,79.64,11540.0,79.67,79.67,79.6,79.64,11540.0
2024-01-11 14:40:00,79.63,79.7,79.58,79.7,15204.0,79.63,79.7,79.58,79.7,15204.0
2024-01-11 14:45:00,79.7,79.76,79.68,79.75,17099.0,79.7,79.76,79.68,79.75,17099.0
2024-01-11 14:50:00,79.76,79.81,79.76,79.8,20735.0,79.76,79.81,79.76,79.8,20735.0
2024-01-11 14:55:00,79.81,79.83,79.77,79.79,27239.0,79.81,79.83,79.77,79.79,27239.0
2024-01-11 15:00:00,79.8,79.82,79.72,79.77,22557.0,79.8,79.82,79.72,79.77,22557.0
2024-01-11 15:05:00,79.77,79.78,79.63,79.64,18381.0,79.77,79.78,79.63,79.64,18381.0
2024-01-11 15:10:00,79.62,79.62,79.48,79.49,20101.0,79.62,79.62,79.48,79.49,20101.0
2024-01-11 15:15:00,79.48,79.48,79.36,79.39,37500.0,79.48,79.48,79.36,79.39,37500.0
2024-01-11 15:20:00,79.4,79.49,79.38,79.43,38633.0,79.4,79.49,79.38,79.43,38633.0
2024-01-11 15:25:00,79.43,79.49,79.39,79.43,21859.0,79.43,79.49,79.39,79.43,21859.0
2024-01-11 15:30:00,79.42,79.52,79.42,79.45,52459.0,79.42,79.52,79.42,79.45,52459.0
2024-01-11 15:35:00,79.46,79.49,79.34,79.42,24792.0,79.46,79.49,79.34,79.42,24792.0
2024-01-11 15:40:00,79.42,79.48,79.41,79.47,28512.0,79.42,79.48,79.41,79.47,28512.0
2024-01-11 15:45:00,79.47,79.65,79.47,79.64,40871.0,79.47,79.65,79.47,79.64,40871.0
2024-01-11 15:50:00,79.62,79.64,79.52,79.58,84007.0,79.62,79.64,79.52,79.58,84007.0
2024-01-11 15:55:00,79.58,79.66,79.46,79.46,241706.0,79.58,79.66,79.46,79.46,241706.0
2024-01-12 09:30:00,77.38,78.24,76.61,77.99,67927.0,77.38,78.24,76.61,77.99,67927.0
2024-01-12 09:35:00,78.12,78.12,77.34,77.76,38466.0,78.12,78.12,77.34,77.76,38466.0
2024-01-12 09:40:00,77.74,77.93,77.54,77.86,18766.0,77.74,77.93,77.54,77.86,18766.0
2024-01-12 09:45:00,77.81,78.06,77.65,78.01,30726.0,77.81,78.06,77.65,78.01,30726.0
2024-01-12 09:50:00,77.97,78.12,77.97,78.1,24335.0,77.97,78.12,77.97,78.1,24335.0
2024-01-12 09:55:00,78.13,78.31,78.0,78.3,37735.0,78.13,78.31,78.0,78.3,37735.0
2024-01-12 10:00:00,78.3,78.4,78.09,78.17,31507.0,78.3,78.4,78.09,78.17,31507.0
2024-01-12 10:05:00,78.17,78.2,77.87,77.99,33361.0,78.17,78.2,77.87,77.99,33361.0
2024-01-12 10:10:00,78.0,78.12,77.93,77.99,24685.0,78.0,78.12,77.93,77.99,24685.0
2024-01-12 10:15:00,78.0,78.18,77.99,78.09,7723.0,78.0,78.18,77.99,78.09,7723.0
2024-01-12 10:20:00,78.11,78.26,78.08,78.2,27884.0,78.11,78.26,78.08,78.2,27884.0
2024-01-12 10:25:00,78.18,78.19,77.99,78.01,14002.0,78.18,78.19,77.99,78.01,14002.0
2024-01-12 10:30:00,77.99,78.02,77.94,77.98,12880.0,77.99,78.02,77.94,77.98,12880.0
2024-01-12 10:35:00,77.97,78.06,77.89,78.04,32633.0,77.97,78.06,77.89,78.04,32633.0
2024-01-12 10:40:00,78.05,78.13,77.97,78.01,54965.0,78.05,78.13,77.97,78.01,54965.0
2024-01-12 10:45:00,78.01,78.4,77.99,78.36,16726.0,78.01,78.4,77.99,78.36,16726.0
2024-01-12 10:50:00,78.39,78.41,77.96,78.06,17601.0,78.39,78.41,77.96,78.06,17601.0
2024-01-12 10:55:00,78.01,78.11,78.0,78.05,20013.0,78.01,78.11,78.0,78.05,20013.0
2024-01-12 11:00:00,78.05,78.21,78.04,78.2,16529.0,78.05,78.21,78.04,78.2,16529.0
2024-01-12 11:05:00,78.22,78.3,78.17,78.25,12912.0,78.22,78.3,78.17,78.25,12912.0
2024-01-12 11:10:00,78.26,78.26,78.17,78.21,10742.0,78.26,78.26,78.17,78.21,10742.0
2024-01-12 11:15:00,78.21,78.3,78.18,78.3,22691.0,78.21,78.3,78.18,78.3,22691.0
2024-01-12 11:20:00,78.29,78.5,78.28,78.49,50133.0,78.29,78.5,78.28,78.49,50133.0
2024-01-12 11:25:00,78.49,78.64,78.45,78.58,49387.0,78.49,78.64,78.45,78.58,49387.0
2024-01-12 11:30:00,78.58,78.74,78.58,78.73,73260.0,78.58,78.74,78.58,78.73,73260.0
2024-01-12 11:35:00,78.71,78.73,78.32,78.39,39068.0,78.71,78.73,78.32,78.39,39068.0
2024-01-12 11:40:00,78.38,78.39,78.24,78.36,19657.0,78.38,78.39,78.24,78.36,19657.0
2024-01-12 11:45:00,78.34,78.46,78.3,78.42,38198.0,78.34,78.46,78.3,78.42,38198.0
2024-01-12 11:50:00,78.42,78.56,78.42,78.56,9909.0,78.42,78.56,78.42,78.56,9909.0
2024-01-12 11:55:00,78.56,78.58,78.52,78.57,8445.0,78.56,78.58,78.52,78.57,8445.0
2024-01-12 12:00:00,78.59,78.62,78.52,78.56,11668.0,78.59,78.62,78.52,78.56,11668.0
2024-01-12 12:05:00,78.56,78.72,78.55,78.71,8814.0,78.56,78.72,78.55,78.71,8814.0
2024-01-12 12:10:00,78.72,78.77,78.72,78.74,10357.0,78.72,78.77,78.72,78.74,10357.0
2024-01-12 12:15:00,78.74,78.86,78.74,78.84,12173.0,78.74,78.86,78.74,78.84,12173.0
2024-01-12 12:20:00,78.86,78.98,78.86,78.94,19297.0,78.86,78.98,78.86,78.94,19297.0
2024-01-12 12:25:00,78.93,78.95,78.84,78.88,11923.0,78.93,78.95,78.84,78.88,11923.0
2024-01-12 12:30:00,78.89,78.99,78.89,78.98,14647.0,78.89,78.99,78.89,78.98,14647.0
2024-01-12 12:35:00,78.98,78.98,78.89,78.94,10912.0,78.98,78.98,78.89,78.94,10912.0
2024-01-12 12:40:00,78.95,78.98,78.88,78.92,21574.0,78.95,78.98,78.88,78.92,21574.0
2024-01-12 12:45:00,78.93,78.93,78.85,78.87,14047.0,78.93,78.93,78.85,78.87,14047.0
2024-01-12 12:50:00,78.87,78.93,78.78,78.93,16064.0,78.87,78.93,78.78,78.93,16064.0
2024-01-12 12:55:00,78.93,78.94,78.87,78.88,11450.0,78.93,78.94,78.87,78.88,11450.0
2024-01-12 13:00:00,78.88,78.95,78.85,78.88,40535.0,78.88,78.95,78.85,78.88,40535.0
2024-01-12 13:05:00,78.89,78.92,78.79,78.79,13934.0,78.89,78.92,78.79,78.79,13934.0
2024-01-12 13:10:00,78.8,78.86,78.79,78.83,11119.0,78.8,78.86,78.79,78.83,11119.0
2024-01-12 13:15:00,78.84,78.88,78.79,78.8,9496.0,78.84,78.88,78.79,78.8,9496.0
2024-01-12 13:20:00,78.79,78.89,78.79,78.87,11578.0,78.79,78.89,78.79,78.87,11578.0
2024-01-12 13:25:00,78.87,78.89,78.72,78.76,10037.0,78.87,78.89,78.72,78.76,10037.0
2024-01-12 13:30:00,78.77,78.82,78.75,78.81,9426.0,78.77,78.82,78.75,78.81,9426.0
2024-01-12 13:35:00,78.82,78.92,78.82,78.91,8551.0,78.82,78.92,78.82,78.91,8551.0
2024-01-12 13:40:00,78.91,78.96,78.9,78.9,9740.0,78.91,78.96,78.9,78.9,9740.0
2024-01-12 13:45:00,78.9,78.91,78.86,78.87,7901.0,78.9,78.91,78.86,78.87,7901.0
2024-01-12 13:50:00,78.87,78.87,78.8,78.87,9339.0,78.87,78.87,78.8,78.87,9339.0
2024-01-12 13:55:00,78.87,79.0,78.86,78.96,12786.0,78.87,79.0,78.86,78.96,12786.0
2024-01-12 14:00:00,78.96,78.96,78.81,78.81,20034.0,78.96,78.96,78.81,78.81,20034.0
2024-01-12 14:05:00,78.81,78.85,78.8,78.81,11353.0,78.81,78.85,78.8,78.81,11353.0
2024-01-12 14:10:00,78.8,78.83,78.75,78.81,11280.0,78.8,78.83,78.75,78.81,11280.0
2024-01-12 14:15:00,78.83,78.9,78.83,78.88,10889.0,78.83,78.9,78.83,78.88,10889.0
2024-01-12 14:20:00,78.89,78.9,78.85,78.87,12493.0,78.89,78.9,78.85,78.87,12493.0
2024-01-12 14:25:00,78.88,78.95,78.87,78.91,12222.0,78.88,78.95,78.87,78.91,12222.0
2024-01-12 14:30:00,78.92,78.93,78.84,78.89,11717.0,78.92,78.93,78.84,78.89,11717.0
2024-01-12 14:35:00,78.89,78.92,78.83,78.92,13042.0,78.89,78.92,78.83,78.92,13042.0
2024-01-12 14:40:00,78.92,78.94,78.86,78.86,8674.0,78.92,78.94,78.86,78.86,8674.0
2024-01-12 14:45:00,78.87,78.88,78.8,78.81,13893.0,78.87,78.88,78.8,78.81,13893.0
2024-01-12 14:50:00,78.8,78.83,78.78,78.83,10148.0,78.8,78.83,78.78,78.83,10148.0
2024-01-12 14:55:00,78.83,78.86,78.78,78.81,11527.0,78.83,78.86,78.78,78.81,11527.0
2024-01-12 15:00:00,78.81,78.88,78.8,78.82,11203.0,78.81,78.88,78.8,78.82,11203.0
2024-01-12 15:05:00,78.82,78.82,78.78,78.8,11534.0,78.82,78.82,78.78,78.8,11534.0
2024-01-12 15:10:00,78.8,78.8,78.72,78.74,22440.0,78.8,78.8,78.72,78.74,22440.0
2024-01-12 15:15:00,78.75,78.89,78.74,78.74,18325.0,78.75,78.89,78.74,78.74,18325.0
2024-01-12 15:20:00,78.74,78.75,78.66,78.71,36014.0,78.74,78.75,78.66,78.71,36014.0
2024-01-12 15:25:00,78.72,78.74,78.66,78.71,14424.0,78.72,78.74,78.66,78.71,14424.0
2024-01-12 15:30:00,78.71,78.71,78.64,78.66,17572.0,78.71,78.71,78.64,78.66,17572.0
2024-01-12 15:35:00,78.65,78.7,78.64,78.65,23754.0,78.65,78.7,78.64,78.65,23754.0
2024-01-12 15:40:00,78.64,78.64,78.57,78.6,19936.0,78.64,78.64,78.57,78.6,19936.0
2024-01-12 15:45:00,78.61,78.62,78.54,78.59,25735.0,78.61,78.62,78.54,78.59,25735.0
2024-01-12 15:50:00,78.59,78.77,78.56,78.77,61264.0,78.59,78.77,78.56,78.77,61264.0
2024-01-12 15:55:00,78.76,78.84,78.75,78.81,213234.0,78.76,78.84,78.75,78.81,213234.0
2024-01-16 09:30:00,79.14,79.31,78.69,78.89,36686.0,79.14,79.31,78.69,78.89,36686.0
2024-01-16 09:35:00,78.86,78.96,78.75,78.87,6044.0,78.86,78.96,78.75,78.87,6044.0
2024-01-16 09:40:00,78.85,78.99,78.77,78.9,6736.0,78.85,78.99,78.77,78.9,6736.0
2024-01-16 09:45:00,78.92,79.19,78.9,78.96,12558.0,78.92,79.19,78.9,78.96,12558.0
2024-01-16 09:50:00,78.96,79.07,78.74,78.86,8692.0,78.96,79.07,78.74,78.86,8692.0
2024-01-16 09:55:00,78.82,78.83,78.57,78.68,44198.0,78.82,78.83,78.57,78.68,44198.0
2024-01-16 10:00:00,78.67,78.73,78.5,78.59,37305.0,78.67,78.73,78.5,78.59,37305.0
2024-01-16 10:05:00,78.58,78.71,78.49,78.58,20729.0,78.58,78.71,78.49,78.58,20729.0
2024-01-16 10:10:00,78.59,78.79,78.57,78.78,24383.0,78.59,78.79,78.57,78.78,24383.0
2024-01-16 10:15:00,78.78,78.93,78.76,78.92,13937.0,78.78,78.93,78.76,78.92,13937.0
2024-01-16 10:20:00,78.95,79.02,78.78,78.84,23691.0,78.95,79.02,78.78,78.84,23691.0
2024-01-16 10:25:00,78.84,78.87,78.68,78.77,14653.0,78.84,78.87,78.68,78.77,14653.0
2024-01-16 10:30:00,78.79,78.84,78.6,78.67,12082.0,78.79,78.84,78.6,78.67,12082.0
2024-01-16 10:35:00,78.68,78.69,78.57,78.63,18075.0,78.68,78.69,78.57,78.63,18075.0
2024-01-16 10:40:00,78.64,78.76,78.59,78.69,10327.0,78.64,78.76,78.59,78.69,10327.0
2024-01-16 10:45:00,78.69,78.75,78.66,78.75,9591.0,78.69,78.75,78.66,78.75,9591.0
2024-01-16 10:50:00,78.73,78.74,78.64,78.73,34862.0,78.73,78.74,78.64,78.73,34862.0
2024-01-16 10:55:00,78.73,78.81,78.7,78.74,12893.0,78.73,78.81,78.7,78.74,12893.0
2024-01-16 11:00:00,78.75,78.76,78.57,78.72,18710.0,78.75,78.76,78.57,78.72,18710.0
2024-01-16 11:05:00,78.7,78.78,78.66,78.77,10749.0,78.7,78.78,78.66,78.77,10749.0
2024-01-16 11:10:00,78.78,78.84,78.68,78.7,10686.0,78.78,78.84,78.68,78.7,10686.0
2024-01-16 11:15:00,78.73,78.81,78.62,78.64,19384.0,78.73,78.81,78.62,78.64,19384.0
2024-01-16 11:20:00,78.64,78.74,78.62,78.64,10613.0,78.64,78.74,78.62,78.64,10613.0
2024-01-16 11:25:00,78.64,78.64,78.58,78.62,11372.0,78.64,78.64,78.58,78.62,11372.0
2024-01-16 11:30:00,78.61,78.71,78.52,78.7,11374.0,78.61,78.71,78.52,78.7,11374.0
2024-01-16 11:35:00,78.72,78.72,78.64,78.66,8039.0,78.72,78.72,78.64,78.66,8039.0
2024-01-16 11:40:00,78.67,78.69,78.59,78.62,7836.0,78.67,78.69,78.59,78.62,7836.0
2024-01-16 11:45:00,78.63,78.73,78.63,78.7,11159.0,78.63,78.73,78.63,78.7,11159.0
2024-01-16 11:50:00,78.71,78.75,78.7,78.75,6678.0,78.71,78.75,78.7,78.75,6678.0
2024-01-16 11:55:00,78.74,78.75,78.67,78.68,19169.0,78.74,78.75,78.67,78.68,19169.0
2024-01-16 12:00:00,78.69,78.69,78.55,78.58,9793.0,78.69,78.69,78.55,78.58,9793.0
2024-01-16 12:05:00,78.6,78.7,78.6,78.67,10837.0,78.6,78.7,78.6,78.67,10837.0
2024-01-16 12:10:00,78.65,78.67,78.61,78.64,11625.0,78.65,78.67,78.61,78.64,11625.0
2024-01-16 12:15:00,78.63,78.66,78.55,78.55,15720.0,78.63,78.66,78.55,78.55,15720.0
2024-01-16 12:20:00,78.55,78.63,78.51,78.63,9346.0,78.55,78.63,78.51,78.63,9346.0
2024-01-16 12:25:00,78.63,78.65,78.57,78.58,10254.0,78.63,78.65,78.57,78.58,10254.0
2024-01-16 12:30:00,78.58,78.61,78.51,78.53,14869.0,78.58,78.61,78.51,78.53,14869.0
2024-01-16 12:35:00,78.54,78.61,78.52,78.6,9625.0,78.54,78.61,78.52,78.6,9625.0
2024-01-16 12:40:00,78.6,78.66,78.58,78.61,9248.0,78.6,78.66,78.58,78.61,9248.0
2024-01-16 12:45:00,78.6,78.62,78.53,78.54,5933.0,78.6,78.62,78.53,78.54,5933.0
2024-01-16 12:50:00,78.54,78.57,78.5,78.56,9621.0,78.54,78.57,78.5,78.56,9621.0
2024-01-16 12:55:00,78.56,78.58,78.53,78.54,8488.0,78.56,78.58,78.53,78.54,8488.0
2024-01-16 13:00:00,78.53,78.69,78.53,78.67,7017.0,78.53,78.69,78.53,78.67,7017.0
2024-01-16 13:05:00,78.68,78.68,78.54,78.54,7351.0,78.68,78.68,78.54,78.54,7351.0
2024-01-16 13:10:00,78.53,78.57,78.5,78.56,7872.0,78.53,78.57,78.5,78.56,7872.0
2024-01-16 13:15:00,78.56,78.63,78.55,78.59,8743.0,78.56,78.63,78.55,78.59,8743.0
2024-01-16 13:20:00,78.58,78.65,78.56,78.64,9079.0,78.58,78.65,78.56,78.64,9079.0
2024-01-16 13:25:00,78.64,78.69,78.63,78.67,6289.0,78.64,78.69,78.63,78.67,6289.0
2024-01-16 13:30:00,78.69,78.7,78.61,78.65,8278.0,78.69,78.7,78.61,78.65,8278.0
2024-01-16 13:35:00,78.66,78.67,78.59,78.61,8874.0,78.66,78.67,78.59,78.61,8874.0
2024-01-16 13:40:00,78.58,78.58,78.53,78.56,7231.0,78.58,78.58,78.53,78.56,7231.0
2024-01-16 13:45:00,78.55,78.58,78.51,78.52,6845.0,78.55,78.58,78.51,78.52,6845.0
2024-01-16 13:50:00,78.53,78.56,78.49,78.54,9120.0,78.53,78.56,78.49,78.54,9120.0
2024-01-16 13:55:00,78.54,78.59,78.54,78.58,4844.0,78.54,78.59,78.54,78.58,4844.0
2024-01-16 14:00:00,78.57,78.6,78.54,78.56,12172.0,78.57,78.6,78.54,78.56,12172.0
2024-01-16 14:05:00,78.56,78.56,78.5,78.52,9565.0,78.56,78.56,78.5,78.52,9565.0
2024-01-16 14:10:00,78.53,78.58,78.52,78.54,8458.0,78.53,78.58,78.52,78.54,8458.0
2024-01-16 14:15:00,78.54,78.55,78.52,78.53,10391.0,78.54,78.55,78.52,78.53,10391.0
2024-01-16 14:20:00,78.52,78.57,78.5,78.53,9298.0,78.52,78.57,78.5,78.53,9298.0
2024-01-16 14:25:00,78.54,78.56,78.53,78.55,11660.0,78.54,78.56,78.53,78.55,11660.0
2024-01-16 14:30:00,78.55,78.55,78.53,78.54,8263.0,78.55,78.55,78.53,78.54,8263.0
2024-01-16 14:35:00,78.53,78.54,78.49,78.51,13572.0,78.53,78.54,78.49,78.51,13572.0
2024-01-16 14:40:00,78.52,78.52,78.42,78.47,13190.0,78.52,78.52,78.42,78.47,13190.0
2024-01-16 14:45:00,78.47,78.59,78.46,78.57,13203.0,78.47,78.59,78.46,78.57,13203.0
2024-01-16 14:50:00,78.57,78.71,78.57,78.68,15482.0,78.57,78.71,78.57,78.68,15482.0
2024-01-16 14:55:00,78.7,78.7,78.62,78.67,12778.0,78.7,78.7,78.62,78.67,12778.0
2024-01-16 15:00:00,78.67,78.67,78.6,78.63,15755.0,78.67,78.67,78.6,78.63,15755.0
2024-01-16 15:05:00,78.63,78.67,78.63,78.64,17683.0,78.63,78.67,78.63,78.64,17683.0
2024-01-16 15:10:00,78.64,78.65,78.58,78.65,15917.0,78.64,78.65,78.58,78.65,15917.0
2024-01-16 15:15:00,78.66,78.72,78.65,78.68,131705.0,78.66,78.72,78.65,78.68,131705.0
2024-01-16 15:20:00,78.67,78.71,78.63,78.67,19078.0,78.67,78.71,78.63,78.67,19078.0
2024-01-16 15:25:00,78.68,78.69,78.61,78.63,16248.0,78.68,78.69,78.61,78.63,16248.0
2024-01-16 15:30:00,78.62,78.66,78.59,78.6,25321.0,78.62,78.66,78.59,78.6,25321.0
2024-01-16 15:35:00,78.61,78.61,78.54,78.57,34220.0,78.61,78.61,78.54,78.57,34220.0
2024-01-16 15:40:00,78.58,78.63,78.57,78.6,45556.0,78.58,78.63,78.57,78.6,45556.0
2024-01-16 15:45:00,78.6,78.67,78.54,78.56,67428.0,78.6,78.67,78.54,78.56,67428.0
2024-01-16 15:50:00,78.56,78.6,78.48,78.55,97972.0,78.56,78.6,78.48,78.55,97972.0
2024-01-16 15:55:00,78.55,78.76,78.52,78.71,211397.0,78.55,78.76,78.52,78.71,211397.0
2024-01-17 09:30:00,78.85,79.37,78.85,79.14,71872.0,78.85,79.37,78.85,79.14,71872.0
2024-01-17 09:35:00,79.15,79.31,78.98,79.13,13391.0,79.15,79.31,78.98,79.13,13391.0
2024-01-17 09:40:00,79.12,79.26,78.86,79.19,30551.0,79.12,79.26,78.86,79.19,30551.0
2024-01-17 09:45:00,79.24,79.35,79.17,79.17,79485.0,79.24,79.35,79.17,79.17,79485.0
2024-01-17 09:50:00,79.19,79.29,79.05,79.22,68231.0,79.19,79.29,79.05,79.22,68231.0
2024-01-17 09:55:00,79.24,79.56,79.14,79.52,25639.0,79.24,79.56,79.14,79.52,25639.0
2024-01-17 10:00:00,79.54,79.54,79.23,79.23,31871.0,79.54,79.54,79.23,79.23,31871.0
2024-01-17 10:05:00,79.2,79.43,79.17,79.33,33859.0,79.2,79.43,79.17,79.33,33859.0
2024-01-17 10:10:00,79.35,79.44,79.31,79.35,47468.0,79.35,79.44,79.31,79.35,47468.0
2024-01-17 10:15:00,79.35,79.38,79.24,79.32,10888.0,79.35,79.38,79.24,79.32,10888.0
2024-01-17 10:20:00,79.32,79.4,79.27,79.33,14778.0,79.32,79.4,79.27,79.33,14778.0
2024-01-17 10:25:00,79.34,79.34,79.17,79.19,6933.0,79.34,79.34,79.17,79.19,6933.0
2024-01-17 10:30:00,79.17,79.17,79.05,79.09,11295.0,79.17,79.17,79.05,79.09,11295.0
2024-01-17 10:35:00,79.09,79.11,78.97,79.07,19820.0,79.09,79.11,78.97,79.07,19820.0
2024-01-17 10:40:00,79.05,79.08,78.88,78.89,8196.0,79.05,79.08,78.88,78.89,8196.0
2024-01-17 10:45:00,78.92,78.95,78.82,78.92,11836.0,78.92,78.95,78.82,78.92,11836.0
2024-01-17 10:50:00,78.91,79.04,78.87,79.0,13938.0,78.91,79.04,78.87,79.0,13938.0
2024-01-17 10:55:00,79.02,79.03,78.88,78.96,9571.0,79.02,79.03,78.88,78.96,9571.0
2024-01-17 11:00:00,78.95,78.95,78.8,78.81,11452.0,78.95,78.95,78.8,78.81,11452.0
2024-01-17 11:05:00,78.8,78.82,78.71,78.71,24908.0,78.8,78.82,78.71,78.71,24908.0
2024-01-17 11:10:00,78.71,78.73,78.68,78.71,14139.0,78.71,78.73,78.68,78.71,14139.0
2024-01-17 11:15:00,78.71,78.72,78.6,78.61,13110.0,78.71,78.72,78.6,78.61,13110.0
2024-01-17 11:20:00,78.61,78.66,78.53,78.66,32625.0,78.61,78.66,78.53,78.66,32625.0
2024-01-17 11:25:00,78.67,78.7,78.57,78.59,13326.0,78.67,78.7,78.57,78.59,13326.0
2024-01-17 11:30:00,78.59,78.64,78.5,78.59,13069.0,78.59,78.64,78.5,78.59,13069.0
2024-01-17 11:35:00,78.59,78.63,78.53,78.61,12390.0,78.59,78.63,78.53,78.61,12390.0
2024-01-17 11:40:00,78.6,78.6,78.52,78.57,15412.0,78.6,78.6,78.52,78.57,15412.0
2024-01-17 11:45:00,78.56,78.57,78.45,78.47,33710.0,78.56,78.57,78.45,78.47,33710.0
2024-01-17 11:50:00,78.49,78.58,78.47,78.54,14864.0,78.49,78.58,78.47,78.54,14864.0
2024-01-17 11:55:00,78.54,78.54,78.45,78.47,12442.0,78.54,78.54,78.45,78.47,12442.0
2024-01-17 12:00:00,78.46,78.47,78.37,78.38,11875.0,78.46,78.47,78.37,78.38,11875.0
2024-01-17 12:05:00,78.37,78.38,78.29,78.31,12851.0,78.37,78.38,78.29,78.31,12851.0
2024-01-17 12:10:00,78.31,78.31,78.24,78.24,9426.0,78.31,78.31,78.24,78.24,9426.0
2024-01-17 12:15:00,78.25,78.3,78.23,78.28,11890.0,78.25,78.3,78.23,78.28,11890.0
2024-01-17 12:20:00,78.28,78.28,78.18,78.27,14552.0,78.28,78.28,78.18,78.27,14552.0
2024-01-17 12:25:00,78.27,78.45,78.26,78.42,8595.0,78.27,78.45,78.26,78.42,8595.0
2024-01-17 12:30:00,78.43,78.43,78.35,78.42,7731.0,78.43,78.43,78.35,78.42,7731.0
2024-01-17 12:35:00,78.39,78.42,78.36,78.4,8712.0,78.39,78.42,78.36,78.4,8712.0
2024-01-17 12:40:00,78.4,78.41,78.37,78.4,6510.0,78.4,78.41,78.37,78.4,6510.0
2024-01-17 12:45:00,78.39,78.54,78.37,78.52,6020.0,78.39,78.54,78.37,78.52,6020.0
2024-01-17 12:50:00,78.55,78.56,78.48,78.52,8197.0,78.55,78.56,78.48,78.52,8197.0
2024-01-17 12:55:00,78.55,78.56,78.48,78.5,6230.0,78.55,78.56,78.48,78.5,6230.0
2024-01-17 13:00:00,78.49,78.62,78.48,78.62,6466.0,78.49,78.62,78.48,78.62,6466.0
2024-01-17 13:05:00,78.63,78.64,78.6,78.6,4183.0,78.63,78.64,78.6,78.6,4183.0
2024-01-17 13:10:00,78.6,78.6,78.5,78.5,7365.0,78.6,78.6,78.5,78.5,7365.0
2024-01-17 13:15:00,78.49,78.49,78.44,78.46,9184.0,78.49,78.49,78.44,78.46,9184.0
2024-01-17 13:20:00,78.47,78.53,78.42,78.42,8386.0,78.47,78.53,78.42,78.42,8386.0
2024-01-17 13:25:00,78.42,78.45,78.4,78.4,7067.0,78.42,78.45,78.4,78.4,7067.0
2024-01-17 13:30:00,78.41,78.45,78.37,78.44,11659.0,78.41,78.45,78.37,78.44,11659.0
2024-01-17 13:35:00,78.42,78.47,78.4,78.41,7703.0,78.42,78.47,78.4,78.41,7703.0
2024-01-17 13:40:00,78.4,78.42,78.3,78.31,7226.0,78.4,78.42,78.3,78.31,7226.0
2024-01-17 13:45:00,78.31,78.33,78.27,78.33,19239.0,78.31,78.33,78.27,78.33,19239.0
2024-01-17 13:50:00,78.33,78.35,78.28,78.35,9550.0,78.33,78.35,78.28,78.35,9550.0
2024-01-17 13:55:00,78.37,78.37,78.34,78.36,5685.0,78.37,78.37,78.34,78.36,5685.0
2024-01-17 14:00:00,78.36,78.45,78.36,78.42,10918.0,78.36,78.45,78.36,78.42,10918.0
2024-01-17 14:05:00,78.43,78.45,78.35,78.35,10389.0,78.43,78.45,78.35,78.35,10389.0
2024-01-17 14:10:00,78.35,78.53,78.34,78.52,39283.0,78.35,78.53,78.34,78.52,39283.0
2024-01-17 14:15:00,78.53,78.53,78.47,78.48,10266.0,78.53,78.53,78.47,78.48,10266.0
2024-01-17 14:20:00,78.47,78.47,78.33,78.34,7100.0,78.47,78.47,78.33,78.34,7100.0
2024-01-17 14:25:00,78.34,78.38,78.29,78.35,11373.0,78.34,78.38,78.29,78.35,11373.0
2024-01-17 14:30:00,78.37,78.37,78.27,78.27,10597.0,78.37,78.37,78.27,78.27,10597.0
2024-01-17 14:35:00,78.27,78.31,78.27,78.27,23033.0,78.27,78.31,78.27,78.27,23033.0
2024-01-17 14:40:00,78.28,78.28,78.2,78.24,8877.0,78.28,78.28,78.2,78.24,8877.0
2024-01-17 14:45:00,78.25,78.31,78.25,78.3,11098.0,78.25,78.31,78.25,78.3,11098.0
2024-01-17 14:50:00,78.3,78.43,78.28,78.43,35468.0,78.3,78.43,78.28,78.43,35468.0
2024-01-17 14:55:00,78.44,78.5,78.4,78.49,49578.0,78.44,78.5,78.4,78.49,49578.0
2024-01-17 15:00:00,78.47,78.51,78.32,78.34,16289.0,78.47,78.51,78.32,78.34,16289.0
2024-01-17 15:05:00,78.32,78.33,78.19,78.2,7328.0,78.32,78.33,78.19,78.2,7328.0
2024-01-17 15:10:00,78.18,78.18,78.02,78.11,14253.0,78.18,78.18,78.02,78.11,14253.0
2024-01-17 15:15:00,78.12,78.15,78.06,78.11,13701.0,78.12,78.15,78.06,78.11,13701.0
2024-01-17 15:20:00,78.1,78.11,77.98,77.99,13594.0,78.1,78.11,77.98,77.99,13594.0
2024-01-17 15:25:00,78.0,78.06,77.96,78.03,10524.0,78.0,78.06,77.96,78.03,10524.0
2024-01-17 15:30:00,78.02,78.04,77.94,77.99,15667.0,78.02,78.04,77.94,77.99,15667.0
2024-01-17 15:35:00,78.0,78.12,77.98,78.08,46336.0,78.0,78.12,77.98,78.08,46336.0
2024-01-17 15:40:00,78.08,78.09,78.0,78.03,45947.0,78.08,78.09,78.0,78.03,45947.0
2024-01-17 15:45:00,78.03,78.04,77.9,77.92,35028.0,78.03,78.04,77.9,77.92,35028.0
2024-01-17 15:50:00,77.9,77.97,77.78,77.84,106456.0,77.9,77.97,77.78,77.84,106456.0
2024-01-17 15:55:00,77.84,78.02,77.84,78.0,150372.0,77.84,78.02,77.84,78.0,150372.0
2024-01-18 09:30:00,74.61,75.6,74.56,75.54,95180.0,74.61,75.6,74.56,75.54,95180.0
2024-01-18 09:35:00,75.46,75.72,74.64,75.08,41041.0,75.46,75.72,74.64,75.08,41041.0
2024-01-18 09:40:00,75.15,75.15,74.34,74.88,71854.0,75.15,75.15,74.34,74.88,71854.0
2024-01-18 09:45:00,74.84,74.91,74.27,74.88,58089.0,74.84,74.91,74.27,74.88,58089.0
2024-01-18 09:50:00,74.88,75.03,74.59,74.87,22238.0,74.88,75.03,74.59,74.87,22238.0
2024-01-18 09:55:00,74.86,75.25,74.82,75.13,41352.0,74.86,75.25,74.82,75.13,41352.0
2024-01-18 10:00:00,75.13,75.41,75.01,75.33,27581.0,75.13,75.41,75.01,75.33,27581.0
2024-01-18 10:05:00,75.38,75.62,75.22,75.39,33474.0,75.38,75.62,75.22,75.39,33474.0
2024-01-18 10:10:00,75.37,75.54,75.19,75.5,22159.0,75.37,75.54,75.19,75.5,22159.0
2024-01-18 10:15:00,75.5,75.8,75.48,75.76,24578.0,75.5,75.8,75.48,75.76,24578.0
2024-01-18 10:20:00,75.75,75.92,75.74,75.92,13830.0,75.75,75.92,75.74,75.92,13830.0
2024-01-18 10:25:00,75.94,76.0,75.91,75.93,7291.0,75.94,76.0,75.91,75.93,7291.0
2024-01-18 10:30:00,75.95,75.95,75.68,75.81,11908.0,75.95,75.95,75.68,75.81,11908.0
2024-01-18 10:35:00,75.87,76.21,75.87,76.12,21582.0,75.87,76.21,75.87,76.12,21582.0
2024-01-18 10:40:00,76.08,76.12,75.88,75.88,10888.0,76.08,76.12,75.88,75.88,10888.0
2024-01-18 10:45:00,75.93,75.94,75.62,75.64,29408.0,75.93,75.94,75.62,75.64,29408.0
2024-01-18 10:50:00,75.62,75.68,75.15,75.28,72407.0,75.62,75.68,75.15,75.28,72407.0
2024-01-18 10:55:00,75.28,75.76,75.17,75.67,24818.0,75.28,75.76,75.17,75.67,24818.0
2024-01-18 11:00:00,75.65,75.83,75.64,75.77,10884.0,75.65,75.83,75.64,75.77,10884.0
2024-01-18 11:05:00,75.77,75.79,75.7,75.77,8303.0,75.77,75.79,75.7,75.77,8303.0
2024-01-18 11:10:00,75.76,75.88,75.74,75.84,7668.0,75.76,75.88,75.74,75.84,7668.0
2024-01-18 11:15:00,75.87,75.98,75.8,75.87,14309.0,75.87,75.98,75.8,75.87,14309.0
2024-01-18 11:20:00,75.89,75.91,75.78,75.89,14486.0,75.89,75.91,75.78,75.89,14486.0
2024-01-18 11:25:00,75.89,75.92,75.72,75.74,13999.0,75.89,75.92,75.72,75.74,13999.0
2024-01-18 11:30:00,75.74,75.84,75.66,75.82,12499.0,75.74,75.84,75.66,75.82,12499.0
2024-01-18 11:35:00,75.82,75.83,75.67,75.68,8223.0,75.82,75.83,75.67,75.68,8223.0
2024-01-18 11:40:00,75.68,75.7,75.58,75.62,16124.0,75.68,75.7,75.58,75.62,16124.0
2024-01-18 11:45:00,75.6,75.61,75.46,75.46,53590.0,75.6,75.61,75.46,75.46,53590.0
2024-01-18 11:50:00,75.47,75.57,75.43,75.5,12922.0,75.47,75.57,75.43,75.5,12922.0
2024-01-18 11:55:00,75.49,75.51,75.41,75.42,13540.0,75.49,75.51,75.41,75.42,13540.0
2024-01-18 12:00:00,75.42,75.45,75.3,75.34,43331.0,75.42,75.45,75.3,75.34,43331.0
2024-01-18 12:05:00,75.35,75.37,75.19,75.27,25018.0,75.35,75.37,75.19,75.27,25018.0
2024-01-18 12:10:00,75.27,75.27,75.19,75.22,19020.0,75.27,75.27,75.19,75.22,19020.0
2024-01-18 12:15:00,75.22,75.32,75.2,75.25,12753.0,75.22,75.32,75.2,75.25,12753.0
2024-01-18 12:20:00,75.25,75.32,75.23,75.26,20984.0,75.25,75.32,75.23,75.26,20984.0
2024-01-18 12:25:00,75.27,75.44,75.27,75.4,19031.0,75.27,75.44,75.27,75.4,19031.0
2024-01-18 12:30:00,75.4,75.54,75.39,75.42,7674.0,75.4,75.54,75.39,75.42,7674.0
2024-01-18 12:35:00,75.43,75.55,75.38,75.52,9029.0,75.43,75.55,75.38,75.52,9029.0
2024-01-18 12:40:00,75.51,75.59,75.51,75.58,9254.0,75.51,75.59,75.51,75.58,9254.0
2024-01-18 12:45:00,75.58,75.6,75.51,75.54,7832.0,75.58,75.6,75.51,75.54,7832.0
2024-01-18 12:50:00,75.52,75.63,75.5,75.61,8587.0,75.52,75.63,75.5,75.61,8587.0
2024-01-18 12:55:00,75.61,75.7,75.6,75.7,9987.0,75.61,75.7,75.6,75.7,9987.0
2024-01-18 13:00:00,75.7,75.7,75.62,75.65,14833.0,75.7,75.7,75.62,75.65,14833.0
2024-01-18 13:05:00,75.64,75.84,75.64,75.82,23889.0,75.64,75.84,75.64,75.82,23889.0
2024-01-18 13:10:00,75.8,75.87,75.8,75.83,7416.0,75.8,75.87,75.8,75.83,7416.0
2024-01-18 13:15:00,75.83,75.84,75.74,75.77,6995.0,75.83,75.84,75.74,75.77,6995.0
2024-01-18 13:20:00,75.77,75.8,75.72,75.73,4682.0,75.77,75.8,75.72,75.73,4682.0
2024-01-18 13:25:00,75.72,75.79,75.7,75.79,6332.0,75.72,75.79,75.7,75.79,6332.0
2024-01-18 13:30:00,75.78,75.85,75.77,75.82,4266.0,75.78,75.85,75.77,75.82,4266.0
2024-01-18 13:35:00,75.81,75.98,75.79,75.98,8716.0,75.81,75.98,75.79,75.98,8716.0
2024-01-18 13:40:00,75.98,75.98,75.85,75.86,10033.0,75.98,75.98,75.85,75.86,10033.0
2024-01-18 13:45:00,75.87,75.87,75.8,75.84,5198.0,75.87,75.87,75.8,75.84,5198.0
2024-01-18 13:50:00,75.84,75.92,75.82,75.91,4794.0,75.84,75.92,75.82,75.91,4794.0
2024-01-18 13:55:00,75.91,75.93,75.84,75.84,9766.0,75.91,75.93,75.84,75.84,9766.0
2024-01-18 14:00:00,75.85,75.93,75.84,75.9,10346.0,75.85,75.93,75.84,75.9,10346.0
2024-01-18 14:05:00,75.91,75.91,75.8,75.86,11339.0,75.91,75.91,75.8,75.86,11339.0
2024-01-18 14:10:00,75.86,75.9,75.85,75.87,10206.0,75.86,75.9,75.85,75.87,10206.0
2024-01-18 14:15:00,75.88,75.95,75.87,75.93,13099.0,75.88,75.95,75.87,75.93,13099.0
2024-01-18 14:20:00,75.92,76.09,75.9,76.06,18145.0,75.92,76.09,75.9,76.06,18145.0
2024-01-18 14:25:00,76.08,76.21,76.06,76.2,7109.0,76.08,76.21,76.06,76.2,7109.0
2024-01-18 14:30:00,76.2,76.3,76.17,76.27,17637.0,76.2,76.3,76.17,76.27,17637.0
2024-01-18 14:35:00,76.27,76.27,76.1,76.15,22287.0,76.27,76.27,76.1,76.15,22287.0
2024-01-18 14:40:00,76.15,76.16,75.98,76.04,14804.0,76.15,76.16,75.98,76.04,14804.0
2024-01-18 14:45:00,76.04,76.12,76.02,76.07,14472.0,76.04,76.12,76.02,76.07,14472.0
2024-01-18 14:50:00,76.09,76.12,76.06,76.08,5924.0,76.09,76.12,76.06,76.08,5924.0
2024-01-18 14:55:00,76.09,76.17,76.05,76.14,12754.0,76.09,76.17,76.05,76.14,12754.0
2024-01-18 15:00:00,76.14,76.39,76.12,76.39,12862.0,76.14,76.39,76.12,76.39,12862.0
2024-01-18 15:05:00,76.37,76.54,76.34,76.54,17890.0,76.37,76.54,76.34,76.54,17890.0
2024-01-18 15:10:00,76.56,76.57,76.41,76.45,26580.0,76.56,76.57,76.41,76.45,26580.0
2024-01-18 15:15:00,76.45,76.51,76.43,76.46,14580.0,76.45,76.51,76.43,76.46,14580.0
2024-01-18 15:20:00,76.46,76.59,76.46,76.54,16292.0,76.46,76.59,76.46,76.54,16292.0
2024-01-18 15:25:00,76.55,76.6,76.49,76.59,19137.0,76.55,76.6,76.49,76.59,19137.0
2024-01-18 15:30:00,76.61,76.64,76.54,76.61,23460.0,76.61,76.64,76.54,76.61,23460.0
2024-01-18 15:35:00,76.6,76.61,76.51,76.52,21763.0,76.6,76.61,76.51,76.52,21763.0
2024-01-18 15:40:00,76.51,76.66,76.49,76.65,41698.0,76.51,76.66,76.49,76.65,41698.0
2024-01-18 15:45:00,76.63,76.71,76.58,76.58,33126.0,76.63,76.71,76.58,76.58,33126.0
2024-01-18 15:50:00,76.58,76.66,76.52,76.62,55026.0,76.58,76.66,76.52,76.62,55026.0
2024-01-18 15:55:00,76.61,76.71,76.53,76.57,217264.0,76.61,76.71,76.53,76.57,217264.0
2024-01-19 09:30:00,76.72,76.72,76.26,76.38,2441.0,76.72,76.72,76.26,76.38,2441.0
2024-01-19 09:35:00,76.39,76.76,75.83,75.98,212141.0,76.39,76.76,75.83,75.98,212141.0
2024-01-19 09:40:00,76.07,76.34,75.88,75.92,30747.0,76.07,76.34,75.88,75.92,30747.0
2024-01-19 09:45:00,75.9,75.95,75.58,75.81,10169.0,75.9,75.95,75.58,75.81,10169.0
2024-01-19 09:50:00,75.84,75.98,75.7,75.81,13982.0,75.84,75.98,75.7,75.81,13982.0
2024-01-19 09:55:00,75.82,75.97,75.74,75.97,14366.0,75.82,75.97,75.74,75.97,14366.0
2024-01-19 10:00:00,75.92,76.14,75.9,75.94,23063.0,75.92,76.14,75.9,75.94,23063.0
2024-01-19 10:05:00,75.91,76.03,75.82,76.03,8667.0,75.91,76.03,75.82,76.03,8667.0
2024-01-19 10:10:00,75.98,75.99,75.71,75.85,23025.0,75.98,75.99,75.71,75.85,23025.0
2024-01-19 10:15:00,75.86,75.99,75.83,75.93,11741.0,75.86,75.99,75.83,75.93,11741.0
2024-01-19 10:20:00,75.97,75.97,75.84,75.88,9251.0,75.97,75.97,75.84,75.88,9251.0
2024-01-19 10:25:00,75.88,75.96,75.8,75.89,15915.0,75.88,75.96,75.8,75.89,15915.0
2024-01-19 10:30:00,75.86,75.9,75.69,75.82,14204.0,75.86,75.9,75.69,75.82,14204.0
2024-01-19 10:35:00,75.84,76.03,75.81,75.92,59316.0,75.84,76.03,75.81,75.92,59316.0
2024-01-19 10:40:00,75.95,76.18,75.88,76.17,12877.0,75.95,76.18,75.88,76.17,12877.0
2024-01-19 10:45:00,76.17,76.29,76.09,76.29,13102.0,76.17,76.29,76.09,76.29,13102.0
2024-01-19 10:50:00,76.29,76.3,76.01,76.01,16553.0,76.29,76.3,76.01,76.01,16553.0
2024-01-19 10:55:00,76.01,76.01,75.83,75.91,13174.0,76.01,76.01,75.83,75.91,13174.0
2024-01-19 11:00:00,75.87,75.91,75.75,75.81,9683.0,75.87,75.91,75.75,75.81,9683.0
2024-01-19 11:05:00,75.78,75.8,75.71,75.71,8078.0,75.78,75.8,75.71,75.71,8078.0
2024-01-19 11:10:00,75.74,75.86,75.74,75.76,10700.0,75.74,75.86,75.74,75.76,10700.0
2024-01-19 11:15:00,75.77,75.86,75.69,75.81,8332.0,75.77,75.86,75.69,75.81,8332.0
2024-01-19 11:20:00,75.79,75.9,75.78,75.87,7230.0,75.79,75.9,75.78,75.87,7230.0
2024-01-19 11:25:00,75.87,75.87,75.73,75.74,6963.0,75.87,75.87,75.73,75.74,6963.0
2024-01-19 11:30:00,75.73,75.81,75.67,75.7,7934.0,75.73,75.81,75.67,75.7,7934.0
2024-01-19 11:35:00,75.69,75.72,75.61,75.72,7739.0,75.69,75.72,75.61,75.72,7739.0
2024-01-19 11:40:00,75.71,75.74,75.6,75.63,7540.0,75.71,75.74,75.6,75.63,7540.0
2024-01-19 11:45:00,75.63,75.67,75.56,75.61,6945.0,75.63,75.67,75.56,75.61,6945.0
2024-01-19 11:50:00,75.61,75.62,75.52,75.59,9035.0,75.61,75.62,75.52,75.59,9035.0
2024-01-19 11:55:00,75.58,75.62,75.54,75.55,7728.0,75.58,75.62,75.54,75.55,7728.0
2024-01-19 12:00:00,75.54,75.69,75.54,75.69,6271.0,75.54,75.69,75.54,75.69,6271.0
2024-01-19 12:05:00,75.69,75.69,75.6,75.6,8199.0,75.69,75.69,75.6,75.6,8199.0
2024-01-19 12:10:00,75.62,75.65,75.52,75.63,10609.0,75.62,75.65,75.52,75.63,10609.0
2024-01-19 12:15:00,75.64,75.68,75.6,75.67,4667.0,75.64,75.68,75.6,75.67,4667.0
2024-01-19 12:20:00,75.67,75.75,75.67,75.72,7771.0,75.67,75.75,75.67,75.72,7771.0
2024-01-19 12:25:00,75.71,75.71,75.59,75.61,7096.0,75.71,75.71,75.59,75.61,7096.0
2024-01-19 12:30:00,75.61,75.68,75.57,75.59,8320.0,75.61,75.68,75.57,75.59,8320.0
2024-01-19 12:35:00,75.59,75.64,75.47,75.47,12234.0,75.59,75.64,75.47,75.47,12234.0
2024-01-19 12:40:00,75.46,75.51,75.36,75.46,55677.0,75.46,75.51,75.36,75.46,55677.0
2024-01-19 12:45:00,75.45,75.55,75.44,75.5,12913.0,75.45,75.55,75.44,75.5,12913.0
2024-01-19 12:50:00,75.5,75.59,75.5,75.57,8303.0,75.5,75.59,75.5,75.57,8303.0
2024-01-19 12:55:00,75.57,75.59,75.53,75.54,9618.0,75.57,75.59,75.53,75.54,9618.0
2024-01-19 13:00:00,75.55,75.55,75.46,75.5,13676.0,75.55,75.55,75.46,75.5,13676.0
2024-01-19 13:05:00,75.48,75.59,75.48,75.56,12561.0,75.48,75.59,75.48,75.56,12561.0
2024-01-19 13:10:00,75.55,75.55,75.45,75.51,8993.0,75.55,75.55,75.45,75.51,8993.0
2024-01-19 13:15:00,75.49,75.56,75.44,75.47,8942.0,75.49,75.56,75.44,75.47,8942.0
2024-01-19 13:20:00,75.46,75.51,75.44,75.45,11628.0,75.46,75.51,75.44,75.45,11628.0
2024-01-19 13:25:00,75.45,75.5,75.41,75.41,17332.0,75.45,75.5,75.41,75.41,17332.0
2024-01-19 13:30:00,75.42,75.45,75.34,75.34,22897.0,75.42,75.45,75.34,75.34,22897.0
2024-01-19 13:35:00,75.34,75.37,75.27,75.31,19155.0,75.34,75.37,75.27,75.31,19155.0
2024-01-19 13:40:00,75.32,75.43,75.31,75.34,18545.0,75.32,75.43,75.31,75.34,18545.0
2024-01-19 13:45:00,75.35,75.39,75.3,75.37,14473.0,75.35,75.39,75.3,75.37,14473.0
2024-01-19 13:50:00,75.37,75.37,75.17,75.2,24208.0,75.37,75.37,75.17,75.2,24208.0
2024-01-19 13:55:00,75.2,75.24,75.18,75.2,21012.0,75.2,75.24,75.18,75.2,21012.0
2024-01-19 14:00:00,75.2,75.24,75.11,75.19,65520.0,75.2,75.24,75.11,75.19,65520.0
2024-01-19 14:05:00,75.19,75.19,75.02,75.08,15054.0,75.19,75.19,75.02,75.08,15054.0
2024-01-19 14:10:00,75.07,75.1,75.01,75.01,14149.0,75.07,75.1,75.01,75.01,14149.0
2024-01-19 14:15:00,75.04,75.06,74.92,74.95,21079.0,75.04,75.06,74.92,74.95,21079.0
2024-01-19 14:20:00,74.95,74.99,74.92,74.96,15182.0,74.95,74.99,74.92,74.96,15182.0
2024-01-19 14:25:00,74.97,75.0,74.87,74.89,21051.0,74.97,75.0,74.87,74.89,21051.0
2024-01-19 14:30:00,74.9,74.94,74.8,74.93,109096.0,74.9,74.94,74.8,74.93,109096.0
2024-01-19 14:35:00,74.92,74.93,74.73,74.75,149304.0,74.92,74.93,74.73,74.75,149304.0
2024-01-19 14:40:00,74.75,74.82,74.67,74.67,24478.0,74.75,74.82,74.67,74.67,24478.0
2024-01-19 14:45:00,74.68,74.75,74.62,74.71,24606.0,74.68,74.75,74.62,74.71,24606.0
2024-01-19 14:50:00,74.71,74.72,74.61,74.65,20845.0,74.71,74.72,74.61,74.65,20845.0
2024-01-19 14:55:00,74.67,74.67,74.59,74.64,21621.0,74.67,74.67,74.59,74.64,21621.0
2024-01-19 15:00:00,74.63,74.63,74.52,74.53,28230.0,74.63,74.63,74.52,74.53,28230.0
2024-01-19 15:05:00,74.55,74.55,74.35,74.35,19079.0,74.55,74.55,74.35,74.35,19079.0
2024-01-19 15:10:00,74.36,74.52,74.36,74.48,87778.0,74.36,74.52,74.36,74.48,87778.0
2024-01-19 15:15:00,74.49,74.55,74.44,74.45,28053.0,74.49,74.55,74.44,74.45,28053.0
2024-01-19 15:20:00,74.45,74.46,74.19,74.25,44498.0,74.45,74.46,74.19,74.25,44498.0
2024-01-19 15:25:00,74.25,74.43,74.2,74.34,89920.0,74.25,74.43,74.2,74.34,89920.0
2024-01-19 15:30:00,74.33,74.5,74.33,74.46,28141.0,74.33,74.5,74.33,74.46,28141.0
2024-01-19 15:35:00,74.47,74.55,74.38,74.38,51471.0,74.47,74.55,74.38,74.38,51471.0
2024-01-19 15:40:00,74.39,74.4,74.2,74.2,45224.0,74.39,74.4,74.2,74.2,45224.0
2024-01-19 15:45:00,74.2,74.27,74.13,74.15,66974.0,74.2,74.27,74.13,74.15,66974.0
2024-01-19 15:50:00,74.15,74.34,74.14,74.25,93671.0,74.15,74.34,74.14,74.25,93671.0
2024-01-19 15:55:00,74.25,74.27,74.12,74.15,287752.0,74.25,74.27,74.12,74.15,287752.0
2024-01-22 09:30:00,74.53,74.9,73.82,74.0,130737.0,74.53,74.9,73.82,74.0,130737.0
2024-01-22 09:35:00,74.04,74.31,73.89,74.31,77688.0,74.04,74.31,73.89,74.31,77688.0
2024-01-22 09:40:00,74.36,74.58,74.31,74.5,37806.0,74.36,74.58,74.31,74.5,37806.0
2024-01-22 09:45:00,74.46,74.72,74.4,74.59,14628.0,74.46,74.72,74.4,74.59,14628.0
2024-01-22 09:50:00,74.59,74.76,74.43,74.65,22327.0,74.59,74.76,74.43,74.65,22327.0
2024-01-22 09:55:00,74.57,74.57,74.27,74.39,18020.0,74.57,74.57,74.27,74.39,18020.0
2024-01-22 10:00:00,74.39,74.51,74.09,74.51,46302.0,74.39,74.51,74.09,74.51,46302.0
2024-01-22 10:05:00,74.51,74.79,74.49,74.56,64639.0,74.51,74.79,74.49,74.56,64639.0
2024-01-22 10:10:00,74.56,74.57,74.29,74.29,32502.0,74.56,74.57,74.29,74.29,32502.0
2024-01-22 10:15:00,74.33,74.54,74.32,74.54,15541.0,74.33,74.54,74.32,74.54,15541.0
2024-01-22 10:20:00,74.56,74.59,74.49,74.56,11895.0,74.56,74.59,74.49,74.56,11895.0
2024-01-22 10:25:00,74.57,74.67,74.57,74.64,15697.0,74.57,74.67,74.57,74.64,15697.0
2024-01-22 10:30:00,74.65,74.73,74.51,74.57,72235.0,74.65,74.73,74.51,74.57,72235.0
2024-01-22 10:35:00,74.57,74.68,74.49,74.49,14911.0,74.57,74.68,74.49,74.49,14911.0
2024-01-22 10:40:00,74.49,74.67,74.49,74.63,21578.0,74.49,74.67,74.49,74.63,21578.0
2024-01-22 10:45:00,74.61,74.79,74.51,74.78,20622.0,74.61,74.79,74.51,74.78,20622.0
2024-01-22 10:50:00,74.78,74.94,74.74,74.77,41789.0,74.78,74.94,74.74,74.77,41789.0
2024-01-22 10:55:00,74.77,74.91,74.7,74.91,41962.0,74.77,74.91,74.7,74.91,41962.0
2024-01-22 11:00:00,74.89,74.89,74.5,74.61,32221.0,74.89,74.89,74.5,74.61,32221.0
2024-01-22 11:05:00,74.62,74.75,74.59,74.67,18167.0,74.62,74.75,74.59,74.67,18167.0
2024-01-22 11:10:00,74.65,74.71,74.59,74.7,34931.0,74.65,74.71,74.59,74.7,34931.0
2024-01-22 11:15:00,74.7,74.8,74.66,74.73,22040.0,74.7,74.8,74.66,74.73,22040.0
2024-01-22 11:20:00,74.73,74.83,74.73,74.81,11833.0,74.73,74.83,74.73,74.81,11833.0
2024-01-22 11:25:00,74.83,74.89,74.82,74.85,14367.0,74.83,74.89,74.82,74.85,14367.0
2024-01-22 11:30:00,74.85,74.88,74.75,74.76,8170.0,74.85,74.88,74.75,74.76,8170.0
2024-01-22 11:35:00,74.76,74.78,74.64,74.64,24983.0,74.76,74.78,74.64,74.64,24983.0
2024-01-22 11:40:00,74.63,74.76,74.61,74.62,10635.0,74.63,74.76,74.61,74.62,10635.0
2024-01-22 11:45:00,74.63,74.68,74.6,74.63,11878.0,74.63,74.68,74.6,74.63,11878.0
2024-01-22 11:50:00,74.63,74.78,74.62,74.72,8674.0,74.63,74.78,74.62,74.72,8674.0
2024-01-22 11:55:00,74.72,74.82,74.7,74.76,13063.0,74.72,74.82,74.7,74.76,13063.0
2024-01-22 12:00:00,74.78,74.89,74.76,74.86,13235.0,74.78,74.89,74.76,74.86,13235.0
2024-01-22 12:05:00,74.85,74.91,74.81,74.88,11225.0,74.85,74.91,74.81,74.88,11225.0
2024-01-22 12:10:00,74.91,74.96,74.89,74.93,38019.0,74.91,74.96,74.89,74.93,38019.0
2024-01-22 12:15:00,74.94,75.06,74.94,75.0,29239.0,74.94,75.06,74.94,75.0,29239.0
2024-01-22 12:20:00,75.0,75.0,74.87,74.88,12037.0,75.0,75.0,74.87,74.88,12037.0
2024-01-22 12:25:00,74.9,74.94,74.89,74.94,10465.0,74.9,74.94,74.89,74.94,10465.0
2024-01-22 12:30:00,74.94,75.02,74.91,74.99,16054.0,74.94,75.02,74.91,74.99,16054.0
2024-01-22 12:35:00,75.0,75.1,74.96,75.1,7879.0,75.0,75.1,74.96,75.1,7879.0
2024-01-22 12:40:00,75.09,75.31,75.08,75.24,49645.0,75.09,75.31,75.08,75.24,49645.0
2024-01-22 12:45:00,75.26,75.34,75.09,75.12,30439.0,75.26,75.34,75.09,75.12,30439.0
2024-01-22 12:50:00,75.14,75.15,75.01,75.02,8956.0,75.14,75.15,75.01,75.02,8956.0
2024-01-22 12:55:00,75.03,75.07,75.0,75.06,5211.0,75.03,75.07,75.0,75.06,5211.0
2024-01-22 13:00:00,75.07,75.1,74.98,74.98,12453.0,75.07,75.1,74.98,74.98,12453.0
2024-01-22 13:05:00,74.98,75.01,74.92,74.95,9567.0,74.98,75.01,74.92,74.95,9567.0
2024-01-22 13:10:00,74.93,75.06,74.92,75.06,4300.0,74.93,75.06,74.92,75.06,4300.0
2024-01-22 13:15:00,75.04,75.05,74.97,74.99,9220.0,75.04,75.05,74.97,74.99,9220.0
2024-01-22 13:20:00,74.99,75.03,74.98,74.99,5907.0,74.99,75.03,74.98,74.99,5907.0
2024-01-22 13:25:00,75.0,75.0,74.84,74.85,8788.0,75.0,75.0,74.84,74.85,8788.0
2024-01-22 13:30:00,74.87,75.02,74.87,74.99,3832.0,74.87,75.02,74.87,74.99,3832.0
2024-01-22 13:35:00,75.0,75.02,74.95,74.95,6860.0,75.0,75.02,74.95,74.95,6860.0
2024-01-22 13:40:00,74.95,74.97,74.89,74.94,5816.0,74.95,74.97,74.89,74.94,5816.0
2024-01-22 13:45:00,74.96,75.0,74.95,74.98,4312.0,74.96,75.0,74.95,74.98,4312.0
2024-01-22 13:50:00,75.0,75.01,74.91,74.92,8816.0,75.0,75.01,74.91,74.92,8816.0
2024-01-22 13:55:00,74.94,75.02,74.94,74.99,36776.0,74.94,75.02,74.94,74.99,36776.0
2024-01-22 14:00:00,75.0,75.1,74.97,75.09,39997.0,75.0,75.1,74.97,75.09,39997.0
2024-01-22 14:05:00,75.12,75.18,75.09,75.09,10962.0,75.12,75.18,75.09,75.09,10962.0
2024-01-22 14:10:00,75.09,75.15,75.07,75.15,14334.0,75.09,75.15,75.07,75.15,14334.0
2024-01-22 14:15:00,75.17,75.29,75.14,75.27,13667.0,75.17,75.29,75.14,75.27,13667.0
2024-01-22 14:20:00,75.25,75.27,75.19,75.23,13367.0,75.25,75.27,75.19,75.23,13367.0
2024-01-22 14:25:00,75.24,75.34,75.21,75.29,11027.0,75.24,75.34,75.21,75.29,11027.0
2024-01-22 14:30:00,75.3,75.31,75.19,75.22,12230.0,75.3,75.31,75.19,75.22,12230.0
2024-01-22 14:35:00,75.23,75.35,75.21,75.26,22376.0,75.23,75.35,75.21,75.26,22376.0
2024-01-22 14:40:00,75.25,75.27,75.18,75.18,8636.0,75.25,75.27,75.18,75.18,8636.0
2024-01-22 14:45:00,75.18,75.2,75.14,75.15,5727.0,75.18,75.2,75.14,75.15,5727.0
2024-01-22 14:50:00,75.15,75.23,75.14,75.18,11551.0,75.15,75.23,75.14,75.18,11551.0
2024-01-22 14:55:00,75.17,75.19,75.14,75.19,7543.0,75.17,75.19,75.14,75.19,7543.0
2024-01-22 15:00:00,75.19,75.21,75.13,75.16,12145.0,75.19,75.21,75.13,75.16,12145.0
2024-01-22 15:05:00,75.15,75.19,75.1,75.19,42610.0,75.15,75.19,75.1,75.19,42610.0
2024-01-22 15:10:00,75.2,75.2,75.07,75.15,30139.0,75.2,75.2,75.07,75.15,30139.0
2024-01-22 15:15:00,75.17,75.21,75.12,75.2,12098.0,75.17,75.21,75.12,75.2,12098.0
2024-01-22 15:20:00,75.2,75.28,75.18,75.28,12945.0,75.2,75.28,75.18,75.28,12945.0
2024-01-22 15:25:00,75.27,75.28,75.18,75.18,20215.0,75.27,75.28,75.18,75.18,20215.0
2024-01-22 15:30:00,75.19,75.31,75.19,75.29,22055.0,75.19,75.31,75.19,75.29,22055.0
2024-01-22 15:35:00,75.3,75.31,75.16,75.16,24366.0,75.3,75.31,75.16,75.16,24366.0
2024-01-22 15:40:00,75.18,75.2,75.01,75.03,31418.0,75.18,75.2,75.01,75.03,31418.0
2024-01-22 15:45:00,75.02,75.1,74.95,74.95,109296.0,75.02,75.1,74.95,74.95,109296.0
2024-01-22 15:50:00,74.96,75.12,74.95,75.07,63694.0,74.96,75.12,74.95,75.07,63694.0
2024-01-22 15:55:00,75.06,75.19,75.05,75.17,158106.0,75.06,75.19,75.05,75.17,158106.0
2024-01-23 09:30:00,75.19,75.7,75.18,75.65,33242.0,75.19,75.7,75.18,75.65,33242.0
2024-01-23 09:35:00,75.63,75.63,75.34,75.38,5893.0,75.63,75.63,75.34,75.38,5893.0
2024-01-23 09:40:00,75.41,75.65,75.4,75.54,6629.0,75.41,75.65,75.4,75.54,6629.0
2024-01-23 09:45:00,75.61,75.79,75.58,75.76,9295.0,75.61,75.79,75.58,75.76,9295.0
2024-01-23 09:50:00,75.8,75.99,75.71,75.71,9180.0,75.8,75.99,75.71,75.71,9180.0
2024-01-23 09:55:00,75.74,75.74,75.55,75.67,4629.0,75.74,75.74,75.55,75.67,4629.0
2024-01-23 10:00:00,75.69,75.77,75.62,75.74,6037.0,75.69,75.77,75.62,75.74,6037.0
2024-01-23 10:05:00,75.75,75.76,75.55,75.56,21704.0,75.75,75.76,75.55,75.56,21704.0
2024-01-23 10:10:00,75.54,75.63,75.51,75.54,7707.0,75.54,75.63,75.51,75.54,7707.0
2024-01-23 10:15:00,75.53,75.62,75.53,75.6,7474.0,75.53,75.62,75.53,75.6,7474.0
2024-01-23 10:20:00,75.6,75.87,75.6,75.73,20937.0,75.6,75.87,75.6,75.73,20937.0
2024-01-23 10:25:00,75.73,75.86,75.73,75.8,8462.0,75.73,75.86,75.73,75.8,8462.0
2024-01-23 10:30:00,75.8,75.86,75.7,75.71,7608.0,75.8,75.86,75.7,75.71,7608.0
2024-01-23 10:35:00,75.71,75.71,75.54,75.56,10730.0,75.71,75.71,75.54,75.56,10730.0
2024-01-23 10:40:00,75.56,75.6,75.47,75.51,10141.0,75.56,75.6,75.47,75.51,10141.0
2024-01-23 10:45:00,75.51,75.53,75.36,75.38,8909.0,75.51,75.53,75.36,75.38,8909.0
2024-01-23 10:50:00,75.39,75.6,75.39,75.57,32563.0,75.39,75.6,75.39,75.57,32563.0
2024-01-23 10:55:00,75.55,75.64,75.51,75.59,17263.0,75.55,75.64,75.51,75.59,17263.0
2024-01-23 11:00:00,75.6,75.69,75.49,75.56,11158.0,75.6,75.69,75.49,75.56,11158.0
2024-01-23 11:05:00,75.56,75.64,75.54,75.63,8045.0,75.56,75.64,75.54,75.63,8045.0
2024-01-23 11:10:00,75.61,75.68,75.59,75.66,5183.0,75.61,75.68,75.59,75.66,5183.0
2024-01-23 11:15:00,75.67,75.81,75.67,75.79,8804.0,75.67,75.81,75.67,75.79,8804.0
2024-01-23 11:20:00,75.81,75.83,75.77,75.81,9972.0,75.81,75.83,75.77,75.81,9972.0
2024-01-23 11:25:00,75.79,75.79,75.72,75.72,12988.0,75.79,75.79,75.72,75.72,12988.0
2024-01-23 11:30:00,75.72,75.79,75.72,75.78,32516.0,75.72,75.79,75.72,75.78,32516.0
2024-01-23 11:35:00,75.8,75.8,75.71,75.78,13309.0,75.8,75.8,75.71,75.78,13309.0
2024-01-23 11:40:00,75.79,75.82,75.74,75.78,5724.0,75.79,75.82,75.74,75.78,5724.0
2024-01-23 11:45:00,75.78,75.86,75.56,75.58,12858.0,75.78,75.86,75.56,75.58,12858.0
2024-01-23 11:50:00,75.58,75.59,75.44,75.44,7887.0,75.58,75.59,75.44,75.44,7887.0
2024-01-23 11:55:00,75.44,75.6,75.41,75.59,10428.0,75.44,75.6,75.41,75.59,10428.0
2024-01-23 12:00:00,75.6,75.71,75.57,75.65,16285.0,75.6,75.71,75.57,75.65,16285.0
2024-01-23 12:05:00,75.65,75.65,75.59,75.64,11185.0,75.65,75.65,75.59,75.64,11185.0
2024-01-23 12:10:00,75.64,75.64,75.59,75.62,7850.0,75.64,75.64,75.59,75.62,7850.0
2024-01-23 12:15:00,75.62,75.65,75.58,75.61,10132.0,75.62,75.65,75.58,75.61,10132.0
2024-01-23 12:20:00,75.61,75.62,75.56,75.6,7886.0,75.61,75.62,75.56,75.6,7886.0
2024-01-23 12:25:00,75.58,75.58,75.52,75.55,11785.0,75.58,75.58,75.52,75.55,11785.0
2024-01-23 12:30:00,75.58,75.62,75.52,75.52,4120.0,75.58,75.62,75.52,75.52,4120.0
2024-01-23 12:35:00,75.53,75.58,75.52,75.56,8292.0,75.53,75.58,75.52,75.56,8292.0
2024-01-23 12:40:00,75.56,75.56,75.52,75.56,7193.0,75.56,75.56,75.52,75.56,7193.0
2024-01-23 12:45:00,75.56,75.57,75.54,75.55,7999.0,75.56,75.57,75.54,75.55,7999.0
2024-01-23 12:50:00,75.55,75.63,75.5,75.62,65876.0,75.55,75.63,75.5,75.62,65876.0
2024-01-23 12:55:00,75.6,75.6,75.52,75.56,8417.0,75.6,75.6,75.52,75.56,8417.0
2024-01-23 13:00:00,75.55,75.58,75.45,75.58,12693.0,75.55,75.58,75.45,75.58,12693.0
2024-01-23 13:05:00,75.57,75.61,75.54,75.57,9666.0,75.57,75.61,75.54,75.57,9666.0
2024-01-23 13:10:00,75.58,75.6,75.54,75.6,14770.0,75.58,75.6,75.54,75.6,14770.0
2024-01-23 13:15:00,75.6,75.66,75.58,75.63,8195.0,75.6,75.66,75.58,75.63,8195.0
2024-01-23 13:20:00,75.64,75.64,75.57,75.6,10183.0,75.64,75.64,75.57,75.6,10183.0
2024-01-23 13:25:00,75.61,75.67,75.61,75.67,5630.0,75.61,75.67,75.61,75.67,5630.0
2024-01-23 13:30:00,75.65,75.71,75.64,75.69,12063.0,75.65,75.71,75.64,75.69,12063.0
2024-01-23 13:35:00,75.71,75.76,75.69,75.73,6115.0,75.71,75.76,75.69,75.73,6115.0
2024-01-23 13:40:00,75.74,75.81,75.74,75.79,6596.0,75.74,75.81,75.74,75.79,6596.0
2024-01-23 13:45:00,75.79,75.88,75.77,75.85,11298.0,75.79,75.88,75.77,75.85,11298.0
2024-01-23 13:50:00,75.85,75.91,75.84,75.9,9027.0,75.85,75.91,75.84,75.9,9027.0
2024-01-23 13:55:00,75.9,75.95,75.88,75.91,11294.0,75.9,75.95,75.88,75.91,11294.0
2024-01-23 14:00:00,75.92,76.04,75.92,75.98,25283.0,75.92,76.04,75.92,75.98,25283.0
2024-01-23 14:05:00,75.98,76.14,75.95,76.11,12183.0,75.98,76.14,75.95,76.11,12183.0
2024-01-23 14:10:00,76.11,76.12,76.05,76.1,13075.0,76.11,76.12,76.05,76.1,13075.0
2024-01-23 14:15:00,76.11,76.14,76.04,76.08,11337.0,76.11,76.14,76.04,76.08,11337.0
2024-01-23 14:20:00,76.08,76.1,76.05,76.08,8697.0,76.08,76.1,76.05,76.08,8697.0
2024-01-23 14:25:00,76.08,76.08,75.86,75.91,69135.0,76.08,76.08,75.86,75.91,69135.0
2024-01-23 14:30:00,75.92,75.97,75.91,75.96,8706.0,75.92,75.97,75.91,75.96,8706.0
2024-01-23 14:35:00,75.96,76.01,75.93,75.97,8409.0,75.96,76.01,75.93,75.97,8409.0
2024-01-23 14:40:00,75.98,76.03,75.95,76.02,12739.0,75.98,76.03,75.95,76.02,12739.0
2024-01-23 14:45:00,76.02,76.06,76.0,76.0,12891.0,76.02,76.06,76.0,76.0,12891.0
2024-01-23 14:50:00,76.01,76.08,76.0,76.04,13702.0,76.01,76.08,76.0,76.04,13702.0
2024-01-23 14:55:00,76.03,76.08,76.01,76.07,16236.0,76.03,76.08,76.01,76.07,16236.0
2024-01-23 15:00:00,76.06,76.09,75.89,75.9,13720.0,76.06,76.09,75.89,75.9,13720.0
2024-01-23 15:05:00,75.91,75.97,75.9,75.95,11319.0,75.91,75.97,75.9,75.95,11319.0
2024-01-23 15:10:00,75.94,76.0,75.91,75.92,14956.0,75.94,76.0,75.91,75.92,14956.0
2024-01-23 15:15:00,75.94,75.94,75.84,75.88,12171.0,75.94,75.94,75.84,75.88,12171.0
2024-01-23 15:20:00,75.88,75.94,75.86,75.9,33146.0,75.88,75.94,75.86,75.9,33146.0
2024-01-23 15:25:00,75.89,75.89,75.78,75.8,14611.0,75.89,75.89,75.78,75.8,14611.0
2024-01-23 15:30:00,75.79,75.8,75.63,75.65,38878.0,75.79,75.8,75.63,75.65,38878.0
2024-01-23 15:35:00,75.63,75.64,75.48,75.49,31377.0,75.63,75.64,75.48,75.49,31377.0
2024-01-23 15:40:00,75.49,75.51,75.44,75.45,32441.0,75.49,75.51,75.44,75.45,32441.0
2024-01-23 15:45:00,75.45,75.56,75.44,75.54,45313.0,75.45,75.56,75.44,75.54,45313.0
2024-01-23 15:50:00,75.54,75.68,75.53,75.65,64558.0,75.54,75.68,75.53,75.65,64558.0
2024-01-23 15:55:00,75.65,75.67,75.5,75.55,162652.0,75.65,75.67,75.5,75.55,162652.0
2024-01-24 09:30:00,76.31,77.27,76.31,77.24,149206.0,76.31,77.27,76.31,77.24,149206.0
2024-01-24 09:35:00,77.25,77.29,76.73,76.77,72837.0,77.25,77.29,76.73,76.77,72837.0
2024-01-24 09:40:00,76.71,76.73,76.02,76.14,18031.0,76.71,76.73,76.02,76.14,18031.0
2024-01-24 09:45:00,76.17,76.33,76.06,76.19,16837.0,76.17,76.33,76.06,76.19,16837.0
2024-01-24 09:50:00,76.19,76.35,76.01,76.01,24309.0,76.19,76.35,76.01,76.01,24309.0
2024-01-24 09:55:00,76.02,76.16,76.02,76.08,10961.0,76.02,76.16,76.02,76.08,10961.0
2024-01-24 10:00:00,76.08,76.19,76.05,76.1,11948.0,76.08,76.19,76.05,76.1,11948.0
2024-01-24 10:05:00,76.13,76.21,75.92,75.94,12982.0,76.13,76.21,75.92,75.94,12982.0
2024-01-24 10:10:00,75.94,75.94,75.74,75.82,26075.0,75.94,75.94,75.74,75.82,26075.0
2024-01-24 10:15:00,75.84,75.84,75.74,75.84,6552.0,75.84,75.84,75.74,75.84,6552.0
2024-01-24 10:20:00,75.86,75.92,75.82,75.92,11862.0,75.86,75.92,75.82,75.92,11862.0
2024-01-24 10:25:00,75.91,75.94,75.84,75.84,15731.0,75.91,75.94,75.84,75.84,15731.0
2024-01-24 10:30:00,75.83,75.91,75.81,75.84,10382.0,75.83,75.91,75.81,75.84,10382.0
2024-01-24 10:35:00,75.86,75.86,75.64,75.73,15338.0,75.86,75.86,75.64,75.73,15338.0
2024-01-24 10:40:00,75.74,75.84,75.67,75.78,7831.0,75.74,75.84,75.67,75.78,7831.0
2024-01-24 10:45:00,75.77,75.86,75.72,75.86,7359.0,75.77,75.86,75.72,75.86,7359.0
2024-01-24 10:50:00,75.86,75.87,75.65,75.68,22633.0,75.86,75.87,75.65,75.68,22633.0
2024-01-24 10:55:00,75.68,75.78,75.66,75.7,30040.0,75.68,75.78,75.66,75.7,30040.0
2024-01-24 11:00:00,75.7,75.8,75.7,75.78,15981.0,75.7,75.8,75.7,75.78,15981.0
2024-01-24 11:05:00,75.8,75.87,75.67,75.68,12811.0,75.8,75.87,75.67,75.68,12811.0
2024-01-24 11:10:00,75.66,75.69,75.59,75.65,11889.0,75.66,75.69,75.59,75.65,11889.0
2024-01-24 11:15:00,75.66,75.74,75.65,75.67,6327.0,75.66,75.74,75.65,75.67,6327.0
2024-01-24 11:20:00,75.66,75.75,75.65,75.75,8886.0,75.66,75.75,75.65,75.75,8886.0
2024-01-24 11:25:00,75.74,75.79,75.72,75.74,10210.0,75.74,75.79,75.72,75.74,10210.0
2024-01-24 11:30:00,75.74,75.75,75.69,75.7,8561.0,75.74,75.75,75.69,75.7,8561.0
2024-01-24 11:35:00,75.69,75.71,75.61,75.62,7798.0,75.69,75.71,75.61,75.62,7798.0
2024-01-24 11:40:00,75.62,75.62,75.53,75.55,9634.0,75.62,75.62,75.53,75.55,9634.0
2024-01-24 11:45:00,75.57,75.64,75.57,75.6,5769.0,75.57,75.64,75.57,75.6,5769.0
2024-01-24 11:50:00,75.59,75.62,75.52,75.54,9158.0,75.59,75.62,75.52,75.54,9158.0
2024-01-24 11:55:00,75.53,75.53,75.46,75.46,5929.0,75.53,75.53,75.46,75.46,5929.0
2024-01-24 12:00:00,75.45,75.5,75.43,75.5,7018.0,75.45,75.5,75.43,75.5,7018.0
2024-01-24 12:05:00,75.5,75.5,75.34,75.37,8975.0,75.5,75.5,75.34,75.37,8975.0
2024-01-24 12:10:00,75.35,75.36,75.28,75.34,24880.0,75.35,75.36,75.28,75.34,24880.0
2024-01-24 12:15:00,75.34,75.43,75.33,75.4,18395.0,75.34,75.43,75.33,75.4,18395.0
2024-01-24 12:20:00,75.4,75.4,75.29,75.29,5471.0,75.4,75.4,75.29,75.29,5471.0
2024-01-24 12:25:00,75.29,75.38,75.28,75.32,7170.0,75.29,75.38,75.28,75.32,7170.0
2024-01-24 12:30:00,75.33,75.39,75.28,75.3,6843.0,75.33,75.39,75.28,75.3,6843.0
2024-01-24 12:35:00,75.29,75.31,75.26,75.3,4080.0,75.29,75.31,75.26,75.3,4080.0
2024-01-24 12:40:00,75.31,75.35,75.27,75.32,17238.0,75.31,75.35,75.27,75.32,17238.0
2024-01-24 12:45:00,75.33,75.46,75.29,75.41,22109.0,75.33,75.46,75.29,75.41,22109.0
2024-01-24 12:50:00,75.42,75.52,75.42,75.44,6972.0,75.42,75.52,75.42,75.44,6972.0
2024-01-24 12:55:00,75.45,75.49,75.43,75.45,7315.0,75.45,75.49,75.43,75.45,7315.0
2024-01-24 13:00:00,75.46,75.46,75.36,75.4,9731.0,75.46,75.46,75.36,75.4,9731.0
2024-01-24 13:05:00,75.4,75.43,75.34,75.37,12041.0,75.4,75.43,75.34,75.37,12041.0
2024-01-24 13:10:00,75.39,75.41,75.36,75.39,10135.0,75.39,75.41,75.36,75.39,10135.0
2024-01-24 13:15:00,75.38,75.45,75.38,75.4,27442.0,75.38,75.45,75.38,75.4,27442.0
2024-01-24 13:20:00,75.41,75.49,75.39,75.4,15137.0,75.41,75.49,75.39,75.4,15137.0
2024-01-24 13:25:00,75.41,75.48,75.4,75.43,6032.0,75.41,75.48,75.4,75.43,6032.0
2024-01-24 13:30:00,75.44,75.44,75.31,75.36,21017.0,75.44,75.44,75.31,75.36,21017.0
2024-01-24 13:35:00,75.36,75.4,75.33,75.39,15766.0,75.36,75.4,75.33,75.39,15766.0
2024-01-24 13:40:00,75.38,75.62,75.38,75.55,40351.0,75.38,75.62,75.38,75.55,40351.0
2024-01-24 13:45:00,75.55,75.57,75.5,75.52,10269.0,75.55,75.57,75.5,75.52,10269.0
2024-01-24 13:50:00,75.51,75.52,75.43,75.47,16887.0,75.51,75.52,75.43,75.47,16887.0
2024-01-24 13:55:00,75.48,75.49,75.45,75.46,6419.0,75.48,75.49,75.45,75.46,6419.0
2024-01-24 14:00:00,75.45,75.51,75.45,75.48,44139.0,75.45,75.51,75.45,75.48,44139.0
2024-01-24 14:05:00,75.48,75.54,75.46,75.53,12673.0,75.48,75.54,75.46,75.53,12673.0
2024-01-24 14:10:00,75.51,75.55,75.49,75.53,8743.0,75.51,75.55,75.49,75.53,8743.0
2024-01-24 14:15:00,75.53,75.6,75.53,75.58,20982.0,75.53,75.6,75.53,75.58,20982.0
2024-01-24 14:20:00,75.58,75.63,75.55,75.59,9971.0,75.58,75.63,75.55,75.59,9971.0
2024-01-24 14:25:00,75.58,75.62,75.56,75.57,14666.0,75.58,75.62,75.56,75.57,14666.0
2024-01-24 14:30:00,75.56,75.65,75.55,75.56,9551.0,75.56,75.65,75.55,75.56,9551.0
2024-01-24 14:35:00,75.57,75.57,75.44,75.52,10795.0,75.57,75.57,75.44,75.52,10795.0
2024-01-24 14:40:00,75.53,75.54,75.48,75.52,10606.0,75.53,75.54,75.48,75.52,10606.0
2024-01-24 14:45:00,75.53,75.6,75.51,75.57,16541.0,75.53,75.6,75.51,75.57,16541.0
2024-01-24 14:50:00,75.57,75.6,75.54,75.59,12382.0,75.57,75.6,75.54,75.59,12382.0
2024-01-24 14:55:00,75.59,75.63,75.54,75.61,38891.0,75.59,75.63,75.54,75.61,38891.0
2024-01-24 15:00:00,75.61,75.65,75.58,75.61,51794.0,75.61,75.65,75.58,75.61,51794.0
2024-01-24 15:05:00,75.6,75.66,75.57,75.59,107649.0,75.6,75.66,75.57,75.59,107649.0
2024-01-24 15:10:00,75.6,75.62,75.55,75.62,34919.0,75.6,75.62,75.55,75.62,34919.0
2024-01-24 15:15:00,75.61,75.72,75.6,75.67,12355.0,75.61,75.72,75.6,75.67,12355.0
2024-01-24 15:20:00,75.67,75.69,75.46,75.48,68075.0,75.67,75.69,75.46,75.48,68075.0
2024-01-24 15:25:00,75.47,75.52,75.4,75.43,55440.0,75.47,75.52,75.4,75.43,55440.0
2024-01-24 15:30:00,75.42,75.52,75.42,75.52,11911.0,75.42,75.52,75.42,75.52,11911.0
2024-01-24 15:35:00,75.52,75.58,75.51,75.56,17277.0,75.52,75.58,75.51,75.56,17277.0
2024-01-24 15:40:00,75.56,75.57,75.36,75.37,20231.0,75.56,75.57,75.36,75.37,20231.0
2024-01-24 15:45:00,75.37,75.42,75.33,75.34,27481.0,75.37,75.42,75.33,75.34,27481.0
2024-01-24 15:50:00,75.32,75.49,75.32,75.44,66536.0,75.32,75.49,75.32,75.44,66536.0
2024-01-24 15:55:00,75.42,75.52,75.37,75.49,229265.0,75.42,75.52,75.37,75.49,229265.0
2024-01-25 09:30:00,72.95,73.9,72.95,73.8,129934.0,72.95,73.9,72.95,73.8,129934.0
2024-01-25 09:35:00,73.8,74.3,73.36,74.11,43430.0,73.8,74.3,73.36,74.11,43430.0
2024-01-25 09:40:00,74.16,74.55,74.04,74.1,52600.0,74.16,74.55,74.04,74.1,52600.0
2024-01-25 09:45:00,74.11,74.4,74.09,74.27,28604.0,74.11,74.4,74.09,74.27,28604.0
2024-01-25 09:50:00,74.3,74.66,74.22,74.48,28880.0,74.3,74.66,74.22,74.48,28880.0
2024-01-25 09:55:00,74.48,74.56,74.23,74.33,205038.0,74.48,74.56,74.23,74.33,205038.0
2024-01-25 10:00:00,74.33,74.37,73.97,74.0,68872.0,74.33,74.37,73.97,74.0,68872.0
2024-01-25 10:05:00,74.0,74.36,74.0,74.36,29631.0,74.0,74.36,74.0,74.36,29631.0
2024-01-25 10:10:00,74.36,74.67,74.26,74.28,26650.0,74.36,74.67,74.26,74.28,26650.0
2024-01-25 10:15:00,74.32,74.43,74.1,74.21,83293.0,74.32,74.43,74.1,74.21,83293.0
2024-01-25 10:20:00,74.18,74.2,73.89,74.01,40167.0,74.18,74.2,73.89,74.01,40167.0
2024-01-25 10:25:00,73.94,73.96,73.4,73.58,19907.0,73.94,73.96,73.4,73.58,19907.0
2024-01-25 10:30:00,73.59,73.59,72.98,73.0,22642.0,73.59,73.59,72.98,73.0,22642.0
2024-01-25 10:35:00,73.0,73.24,73.0,73.06,76186.0,73.0,73.24,73.0,73.06,76186.0
2024-01-25 10:40:00,73.03,73.11,72.79,72.79,95238.0,73.03,73.11,72.79,72.79,95238.0
2024-01-25 10:45:00,72.79,72.94,72.44,72.45,64909.0,72.79,72.94,72.44,72.45,64909.0
2024-01-25 10:50:00,72.46,72.61,72.4,72.42,18791.0,72.46,72.61,72.4,72.42,18791.0
2024-01-25 10:55:00,72.37,72.39,71.94,72.08,17777.0,72.37,72.39,71.94,72.08,17777.0
2024-01-25 11:00:00,72.05,72.22,71.81,71.95,44654.0,72.05,72.22,71.81,71.95,44654.0
2024-01-25 11:05:00,71.93,72.07,71.83,71.91,26502.0,71.93,72.07,71.83,71.91,26502.0
2024-01-25 11:10:00,71.92,72.27,71.92,72.27,55515.0,71.92,72.27,71.92,72.27,55515.0
2024-01-25 11:15:00,72.25,72.47,72.22,72.37,20871.0,72.25,72.47,72.22,72.37,20871.0
2024-01-25 11:20:00,72.35,72.56,72.24,72.56,161742.0,72.35,72.56,72.24,72.56,161742.0
2024-01-25 11:25:00,72.59,72.73,72.51,72.56,117914.0,72.59,72.73,72.51,72.56,117914.0
2024-01-25 11:30:00,72.56,72.65,72.36,72.45,20873.0,72.56,72.65,72.36,72.45,20873.0
2024-01-25 11:35:00,72.44,72.59,72.41,72.5,20912.0,72.44,72.59,72.41,72.5,20912.0
2024-01-25 11:40:00,72.5,72.59,72.28,72.32,19566.0,72.5,72.59,72.28,72.32,19566.0
2024-01-25 11:45:00,72.32,72.45,72.3,72.42,11444.0,72.32,72.45,72.3,72.42,11444.0
2024-01-25 11:50:00,72.42,72.77,72.41,72.77,30021.0,72.42,72.77,72.41,72.77,30021.0
2024-01-25 11:55:00,72.75,72.75,72.57,72.63,5384.0,72.75,72.75,72.57,72.63,5384.0
2024-01-25 12:00:00,72.66,72.76,72.48,72.6,15983.0,72.66,72.76,72.48,72.6,15983.0
2024-01-25 12:05:00,72.58,72.6,72.44,72.56,15291.0,72.58,72.6,72.44,72.56,15291.0
2024-01-25 12:10:00,72.55,72.55,72.34,72.34,41554.0,72.55,72.55,72.34,72.34,41554.0
2024-01-25 12:15:00,72.36,72.39,72.19,72.25,23681.0,72.36,72.39,72.19,72.25,23681.0
2024-01-25 12:20:00,72.31,72.39,72.28,72.33,27417.0,72.31,72.39,72.28,72.33,27417.0
2024-01-25 12:25:00,72.3,72.41,72.29,72.33,49580.0,72.3,72.41,72.29,72.33,49580.0
2024-01-25 12:30:00,72.31,72.36,72.19,72.28,146580.0,72.31,72.36,72.19,72.28,146580.0
2024-01-25 12:35:00,72.3,72.36,72.22,72.36,49020.0,72.3,72.36,72.22,72.36,49020.0
2024-01-25 12:40:00,72.35,72.39,72.16,72.19,41343.0,72.35,72.39,72.16,72.19,41343.0
2024-01-25 12:45:00,72.19,72.21,72.0,72.16,42011.0,72.19,72.21,72.0,72.16,42011.0
2024-01-25 12:50:00,72.16,72.31,72.16,72.3,21301.0,72.16,72.31,72.16,72.3,21301.0
2024-01-25 12:55:00,72.27,72.33,72.16,72.25,11246.0,72.27,72.33,72.16,72.25,11246.0
2024-01-25 13:00:00,72.28,72.43,72.27,72.41,13365.0,72.28,72.43,72.27,72.41,13365.0
2024-01-25 13:05:00,72.42,72.5,72.39,72.45,9021.0,72.42,72.5,72.39,72.45,9021.0
2024-01-25 13:10:00,72.45,72.59,72.4,72.51,44287.0,72.45,72.59,72.4,72.51,44287.0
2024-01-25 13:15:00,72.49,72.57,72.42,72.51,18857.0,72.49,72.57,72.42,72.51,18857.0
2024-01-25 13:20:00,72.52,72.58,72.47,72.56,13903.0,72.52,72.58,72.47,72.56,13903.0
2024-01-25 13:25:00,72.56,72.8,72.54,72.72,74890.0,72.56,72.8,72.54,72.72,74890.0
2024-01-25 13:30:00,72.76,72.79,72.63,72.65,15169.0,72.76,72.79,72.63,72.65,15169.0
2024-01-25 13:35:00,72.64,72.72,72.6,72.69,18042.0,72.64,72.72,72.6,72.69,18042.0
2024-01-25 13:40:00,72.69,72.76,72.63,72.69,16329.0,72.69,72.76,72.63,72.69,16329.0
2024-01-25 13:45:00,72.69,72.71,72.62,72.71,12798.0,72.69,72.71,72.62,72.71,12798.0
2024-01-25 13:50:00,72.71,72.87,72.69,72.85,17856.0,72.71,72.87,72.69,72.85,17856.0
2024-01-25 13:55:00,72.86,73.12,72.86,73.03,40114.0,72.86,73.12,72.86,73.03,40114.0
2024-01-25 14:00:00,73.03,73.08,72.95,73.06,20429.0,73.03,73.08,72.95,73.06,20429.0
2024-01-25 14:05:00,73.05,73.15,73.03,73.14,22323.0,73.05,73.15,73.03,73.14,22323.0
2024-01-25 14:10:00,73.14,73.19,73.06,73.17,20471.0,73.14,73.19,73.06,73.17,20471.0
2024-01-25 14:15:00,73.16,73.25,73.15,73.2,20546.0,73.16,73.25,73.15,73.2,20546.0
2024-01-25 14:20:00,73.19,73.35,73.17,73.33,18733.0,73.19,73.35,73.17,73.33,18733.0
2024-01-25 14:25:00,73.33,73.39,73.23,73.24,15701.0,73.33,73.39,73.23,73.24,15701.0
2024-01-25 14:30:00,73.24,73.32,73.22,73.22,16999.0,73.24,73.32,73.22,73.22,16999.0
2024-01-25 14:35:00,73.23,73.29,73.17,73.26,17877.0,73.23,73.29,73.17,73.26,17877.0
2024-01-25 14:40:00,73.25,73.25,73.08,73.09,23376.0,73.25,73.25,73.08,73.09,23376.0
2024-01-25 14:45:00,73.1,73.18,73.05,73.17,11582.0,73.1,73.18,73.05,73.17,11582.0
2024-01-25 14:50:00,73.15,73.22,73.14,73.22,13921.0,73.15,73.22,73.14,73.22,13921.0
2024-01-25 14:55:00,73.21,73.24,73.06,73.15,17593.0,73.21,73.24,73.06,73.15,17593.0
2024-01-25 15:00:00,73.16,73.38,73.15,73.37,45265.0,73.16,73.38,73.15,73.37,45265.0
2024-01-25 15:05:00,73.36,73.43,73.35,73.41,24957.0,73.36,73.43,73.35,73.41,24957.0
2024-01-25 15:10:00,73.41,73.48,73.39,73.4,38399.0,73.41,73.48,73.39,73.4,38399.0
2024-01-25 15:15:00,73.4,73.58,73.4,73.46,48937.0,73.4,73.58,73.4,73.46,48937.0
2024-01-25 15:20:00,73.45,73.52,73.44,73.49,32850.0,73.45,73.52,73.44,73.49,32850.0
2024-01-25 15:25:00,73.49,73.5,73.39,73.47,41185.0,73.49,73.5,73.39,73.47,41185.0
2024-01-25 15:30:00,73.48,73.57,73.46,73.53,81946.0,73.48,73.57,73.46,73.53,81946.0
2024-01-25 15:35:00,73.53,73.65,73.52,73.6,43041.0,73.53,73.65,73.52,73.6,43041.0
2024-01-25 15:40:00,73.6,73.67,73.54,73.55,39582.0,73.6,73.67,73.54,73.55,39582.0
2024-01-25 15:45:00,73.56,73.56,73.49,73.51,70490.0,73.56,73.56,73.49,73.51,70490.0
2024-01-25 15:50:00,73.5,73.56,73.49,73.51,149589.0,73.5,73.56,73.49,73.51,149589.0
2024-01-25 15:55:00,73.51,73.58,73.46,73.58,317544.0,73.51,73.58,73.46,73.58,317544.0
2024-01-26 09:30:00,73.8,73.96,73.47,73.59,63888.0,73.8,73.96,73.47,73.59,63888.0
2024-01-26 09:35:00,73.56,74.0,73.48,73.98,39879.0,73.56,74.0,73.48,73.98,39879.0
2024-01-26 09:40:00,73.98,74.0,73.69,73.82,24664.0,73.98,74.0,73.69,73.82,24664.0
2024-01-26 09:45:00,73.84,73.99,73.81,73.88,16716.0,73.84,73.99,73.81,73.88,16716.0
2024-01-26 09:50:00,73.88,74.07,73.84,74.07,17494.0,73.88,74.07,73.84,74.07,17494.0
2024-01-26 09:55:00,74.07,74.08,73.79,73.81,16141.0,74.07,74.08,73.79,73.81,16141.0
2024-01-26 10:00:00,73.85,74.02,73.8,74.01,26599.0,73.85,74.02,73.8,74.01,26599.0
2024-01-26 10:05:00,74.02,74.03,73.82,73.93,25758.0,74.02,74.03,73.82,73.93,25758.0
2024-01-26 10:10:00,73.94,74.12,73.93,73.93,11612.0,73.94,74.12,73.93,73.93,11612.0
2024-01-26 10:15:00,73.91,74.1,73.91,74.0,11867.0,73.91,74.1,73.91,74.0,11867.0
2024-01-26 10:20:00,74.0,74.14,73.9,73.95,28398.0,74.0,74.14,73.9,73.95,28398.0
2024-01-26 10:25:00,73.95,74.0,73.71,73.73,25557.0,73.95,74.0,73.71,73.73,25557.0
2024-01-26 10:30:00,73.73,73.8,73.52,73.55,13935.0,73.73,73.8,73.52,73.55,13935.0
2024-01-26 10:35:00,73.55,73.63,73.44,73.45,24089.0,73.55,73.63,73.44,73.45,24089.0
2024-01-26 10:40:00,73.45,73.53,73.39,73.53,24332.0,73.45,73.53,73.39,73.53,24332.0
2024-01-26 10:45:00,73.51,73.58,73.48,73.51,12187.0,73.51,73.58,73.48,73.51,12187.0
2024-01-26 10:50:00,73.48,73.48,73.31,73.31,21585.0,73.48,73.48,73.31,73.31,21585.0
2024-01-26 10:55:00,73.28,73.43,73.23,73.39,13318.0,73.28,73.43,73.23,73.39,13318.0
2024-01-26 11:00:00,73.39,73.48,73.37,73.45,29328.0,73.39,73.48,73.37,73.45,29328.0
2024-01-26 11:05:00,73.45,73.48,73.37,73.38,12472.0,73.45,73.48,73.37,73.38,12472.0
2024-01-26 11:10:00,73.37,73.43,73.27,73.27,77575.0,73.37,73.43,73.27,73.27,77575.0
2024-01-26 11:15:00,73.27,73.31,73.18,73.29,12783.0,73.27,73.31,73.18,73.29,12783.0
2024-01-26 11:20:00,73.26,73.34,73.26,73.32,11752.0,73.26,73.34,73.26,73.32,11752.0
2024-01-26 11:25:00,73.34,73.42,73.26,73.4,15383.0,73.34,73.42,73.26,73.4,15383.0
2024-01-26 11:30:00,73.41,73.42,73.32,73.36,16250.0,73.41,73.42,73.32,73.36,16250.0
2024-01-26 11:35:00,73.37,73.52,73.33,73.51,20780.0,73.37,73.52,73.33,73.51,20780.0
2024-01-26 11:40:00,73.5,73.68,73.48,73.65,9944.0,73.5,73.68,73.48,73.65,9944.0
2024-01-26 11:45:00,73.66,73.73,73.63,73.7,9597.0,73.66,73.73,73.63,73.7,9597.0
2024-01-26 11:50:00,73.7,73.82,73.7,73.81,10321.0,73.7,73.82,73.7,73.81,10321.0
2024-01-26 11:55:00,73.82,73.84,73.68,73.68,8448.0,73.82,73.84,73.68,73.68,8448.0
2024-01-26 12:00:00,73.69,73.75,73.61,73.64,12574.0,73.69,73.75,73.61,73.64,12574.0
2024-01-26 12:05:00,73.65,73.71,73.6,73.62,16260.0,73.65,73.71,73.6,73.62,16260.0
2024-01-26 12:10:00,73.61,73.63,73.56,73.59,7053.0,73.61,73.63,73.56,73.59,7053.0
2024-01-26 12:15:00,73.59,73.7,73.59,73.64,10673.0,73.59,73.7,73.59,73.64,10673.0
2024-01-26 12:20:00,73.63,73.7,73.61,73.65,8000.0,73.63,73.7,73.61,73.65,8000.0
2024-01-26 12:25:00,73.67,73.77,73.66,73.72,17159.0,73.67,73.77,73.66,73.72,17159.0
2024-01-26 12:30:00,73.74,73.82,73.7,73.76,6688.0,73.74,73.82,73.7,73.76,6688.0
2024-01-26 12:35:00,73.75,73.81,73.72,73.79,9496.0,73.75,73.81,73.72,73.79,9496.0
2024-01-26 12:40:00,73.81,73.83,73.65,73.66,5070.0,73.81,73.83,73.65,73.66,5070.0
2024-01-26 12:45:00,73.67,73.72,73.59,73.59,8005.0,73.67,73.72,73.59,73.59,8005.0
2024-01-26 12:50:00,73.59,73.64,73.56,73.62,20334.0,73.59,73.64,73.56,73.62,20334.0
2024-01-26 12:55:00,73.62,73.63,73.57,73.61,4524.0,73.62,73.63,73.57,73.61,4524.0
2024-01-26 13:00:00,73.62,73.75,73.61,73.75,10008.0,73.62,73.75,73.61,73.75,10008.0
2024-01-26 13:05:00,73.75,73.81,73.68,73.72,9269.0,73.75,73.81,73.68,73.72,9269.0
2024-01-26 13:10:00,73.7,73.82,73.63,73.82,8450.0,73.7,73.82,73.63,73.82,8450.0
2024-01-26 13:15:00,73.8,73.85,73.73,73.85,15018.0,73.8,73.85,73.73,73.85,15018.0
2024-01-26 13:20:00,73.84,73.86,73.74,73.74,9476.0,73.84,73.86,73.74,73.74,9476.0
2024-01-26 13:25:00,73.73,73.76,73.69,73.75,8651.0,73.73,73.76,73.69,73.75,8651.0
2024-01-26 13:30:00,73.76,73.76,73.68,73.68,7122.0,73.76,73.76,73.68,73.68,7122.0
2024-01-26 13:35:00,73.69,73.69,73.61,73.64,6017.0,73.69,73.69,73.61,73.64,6017.0
2024-01-26 13:40:00,73.64,73.65,73.48,73.52,6021.0,73.64,73.65,73.48,73.52,6021.0
2024-01-26 13:45:00,73.5,73.54,73.48,73.54,4869.0,73.5,73.54,73.48,73.54,4869.0
2024-01-26 13:50:00,73.53,73.62,73.46,73.62,12139.0,73.53,73.62,73.46,73.62,12139.0
2024-01-26 13:55:00,73.59,73.63,73.59,73.61,16228.0,73.59,73.63,73.59,73.61,16228.0
2024-01-26 14:00:00,73.61,73.61,73.48,73.56,40694.0,73.61,73.61,73.48,73.56,40694.0
2024-01-26 14:05:00,73.54,73.65,73.52,73.6,8507.0,73.54,73.65,73.52,73.6,8507.0
2024-01-26 14:10:00,73.59,73.6,73.55,73.55,19311.0,73.59,73.6,73.55,73.55,19311.0
2024-01-26 14:15:00,73.57,73.57,73.5,73.52,12428.0,73.57,73.57,73.5,73.52,12428.0
2024-01-26 14:20:00,73.53,73.56,73.47,73.48,12562.0,73.53,73.56,73.47,73.48,12562.0
2024-01-26 14:25:00,73.48,73.52,73.44,73.49,13624.0,73.48,73.52,73.44,73.49,13624.0
2024-01-26 14:30:00,73.5,73.58,73.47,73.57,57888.0,73.5,73.58,73.47,73.57,57888.0
2024-01-26 14:35:00,73.56,73.61,73.5,73.61,11430.0,73.56,73.61,73.5,73.61,11430.0
2024-01-26 14:40:00,73.6,73.67,73.6,73.61,10015.0,73.6,73.67,73.6,73.61,10015.0
2024-01-26 14:45:00,73.61,73.62,73.46,73.5,39675.0,73.61,73.62,73.46,73.5,39675.0
2024-01-26 14:50:00,73.51,73.54,73.34,73.37,57273.0,73.51,73.54,73.34,73.37,57273.0
2024-01-26 14:55:00,73.36,73.44,73.27,73.42,38300.0,73.36,73.44,73.27,73.42,38300.0
2024-01-26 15:00:00,73.43,73.59,73.43,73.55,16844.0,73.43,73.59,73.43,73.55,16844.0
2024-01-26 15:05:00,73.57,73.66,73.53,73.56,32277.0,73.57,73.66,73.53,73.56,32277.0
2024-01-26 15:10:00,73.56,73.59,73.43,73.44,37473.0,73.56,73.59,73.43,73.44,37473.0
2024-01-26 15:15:00,73.45,73.62,73.43,73.57,18800.0,73.45,73.62,73.43,73.57,18800.0
2024-01-26 15:20:00,73.56,73.56,73.49,73.51,15253.0,73.56,73.56,73.49,73.51,15253.0
2024-01-26 15:25:00,73.52,73.64,73.52,73.62,21196.0,73.52,73.64,73.52,73.62,21196.0
2024-01-26 15:30:00,73.65,73.65,73.5,73.51,20380.0,73.65,73.65,73.5,73.51,20380.0
2024-01-26 15:35:00,73.51,73.53,73.47,73.48,21125.0,73.51,73.53,73.47,73.48,21125.0
2024-01-26 15:40:00,73.49,73.55,73.46,73.51,39554.0,73.49,73.55,73.46,73.51,39554.0
2024-01-26 15:45:00,73.51,73.56,73.45,73.48,39961.0,73.51,73.56,73.45,73.48,39961.0
2024-01-26 15:50:00,73.48,73.61,73.47,73.59,70901.0,73.48,73.61,73.47,73.59,70901.0
2024-01-26 15:55:00,73.6,73.77,73.58,73.77,249971.0,73.6,73.77,73.58,73.77,249971.0
2024-01-29 09:30:00,73.51,73.99,73.35,73.99,40784.0,73.51,73.99,73.35,73.99,40784.0
2024-01-29 09:35:00,73.94,74.05,73.48,73.56,46236.0,73.94,74.05,73.48,73.56,46236.0
2024-01-29 09:40:00,73.57,73.77,73.55,73.71,20965.0,73.57,73.77,73.55,73.71,20965.0
2024-01-29 09:45:00,73.71,73.82,73.65,73.81,7066.0,73.71,73.82,73.65,73.81,7066.0
2024-01-29 09:50:00,73.81,73.82,73.62,73.66,9810.0,73.81,73.82,73.62,73.66,9810.0
2024-01-29 09:55:00,73.69,73.71,73.56,73.56,10668.0,73.69,73.71,73.56,73.56,10668.0
2024-01-29 10:00:00,73.58,73.7,73.53,73.56,18272.0,73.58,73.7,73.53,73.56,18272.0
2024-01-29 10:05:00,73.58,73.79,73.57,73.78,20656.0,73.58,73.79,73.57,73.78,20656.0
2024-01-29 10:10:00,73.77,73.77,73.58,73.58,17018.0,73.77,73.77,73.58,73.58,17018.0
2024-01-29 10:15:00,73.58,73.58,73.47,73.49,7955.0,73.58,73.58,73.47,73.49,7955.0
2024-01-29 10:20:00,73.5,73.53,73.45,73.49,11601.0,73.5,73.53,73.45,73.49,11601.0
2024-01-29 10:25:00,73.51,73.51,73.31,73.37,17603.0,73.51,73.51,73.31,73.37,17603.0
2024-01-29 10:30:00,73.37,73.39,73.28,73.36,10729.0,73.37,73.39,73.28,73.36,10729.0
2024-01-29 10:35:00,73.34,73.55,73.3,73.55,5210.0,73.34,73.55,73.3,73.55,5210.0
2024-01-29 10:40:00,73.56,73.61,73.52,73.61,5219.0,73.56,73.61,73.52,73.61,5219.0
2024-01-29 10:45:00,73.58,73.63,73.52,73.63,10772.0,73.58,73.63,73.52,73.63,10772.0
2024-01-29 10:50:00,73.64,73.69,73.58,73.67,9047.0,73.64,73.69,73.58,73.67,9047.0
2024-01-29 10:55:00,73.68,73.68,73.58,73.64,9050.0,73.68,73.68,73.58,73.64,9050.0
2024-01-29 11:00:00,73.63,73.74,73.62,73.74,10493.0,73.63,73.74,73.62,73.74,10493.0
2024-01-29 11:05:00,73.74,73.78,73.7,73.78,9080.0,73.74,73.78,73.7,73.78,9080.0
2024-01-29 11:10:00,73.78,73.83,73.75,73.81,6650.0,73.78,73.83,73.75,73.81,6650.0
2024-01-29 11:15:00,73.81,73.85,73.79,73.84,4730.0,73.81,73.85,73.79,73.84,4730.0
2024-01-29 11:20:00,73.85,73.88,73.82,73.87,6170.0,73.85,73.88,73.82,73.87,6170.0
2024-01-29 11:25:00,73.88,73.95,73.87,73.94,7491.0,73.88,73.95,73.87,73.94,7491.0
2024-01-29 11:30:00,73.95,73.98,73.89,73.89,6637.0,73.95,73.98,73.89,73.89,6637.0
2024-01-29 11:35:00,73.9,73.93,73.87,73.91,14269.0,73.9,73.93,73.87,73.91,14269.0
2024-01-29 11:40:00,73.91,73.96,73.9,73.95,4000.0,73.91,73.96,73.9,73.95,4000.0
2024-01-29 11:45:00,73.95,74.04,73.94,73.96,9992.0,73.95,74.04,73.94,73.96,9992.0
2024-01-29 11:50:00,73.95,73.98,73.93,73.96,7745.0,73.95,73.98,73.93,73.96,7745.0
2024-01-29 11:55:00,73.96,74.08,73.96,74.04,12383.0,73.96,74.08,73.96,74.04,12383.0
2024-01-29 12:00:00,74.04,74.04,73.92,73.94,31398.0,74.04,74.04,73.92,73.94,31398.0
2024-01-29 12:05:00,73.94,74.0,73.92,74.0,11722.0,73.94,74.0,73.92,74.0,11722.0
2024-01-29 12:10:00,73.98,74.0,73.9,73.92,7922.0,73.98,74.0,73.9,73.92,7922.0
2024-01-29 12:15:00,73.92,73.93,73.82,73.87,10150.0,73.92,73.93,73.82,73.87,10150.0
2024-01-29 12:20:00,73.87,73.93,73.85,73.88,8385.0,73.87,73.93,73.85,73.88,8385.0
2024-01-29 12:25:00,73.89,73.95,73.88,73.92,6499.0,73.89,73.95,73.88,73.92,6499.0
2024-01-29 12:30:00,73.93,73.95,73.88,73.9,10263.0,73.93,73.95,73.88,73.9,10263.0
2024-01-29 12:35:00,73.91,73.98,73.89,73.98,8317.0,73.91,73.98,73.89,73.98,8317.0
2024-01-29 12:40:00,73.97,74.02,73.95,74.01,6674.0,73.97,74.02,73.95,74.01,6674.0
2024-01-29 12:45:00,74.01,74.03,73.87,73.89,11355.0,74.01,74.03,73.87,73.89,11355.0
2024-01-29 12:50:00,73.9,73.95,73.87,73.93,7155.0,73.9,73.95,73.87,73.93,7155.0
2024-01-29 12:55:00,73.94,73.98,73.93,73.96,3804.0,73.94,73.98,73.93,73.96,3804.0
2024-01-29 13:00:00,73.95,73.95,73.84,73.86,10415.0,73.95,73.95,73.84,73.86,10415.0
2024-01-29 13:05:00,73.86,73.97,73.86,73.94,16988.0,73.86,73.97,73.86,73.94,16988.0
2024-01-29 13:10:00,73.95,74.02,73.92,74.01,6770.0,73.95,74.02,73.92,74.01,6770.0
2024-01-29 13:15:00,74.01,74.02,73.94,74.0,6821.0,74.01,74.02,73.94,74.0,6821.0
2024-01-29 13:20:00,74.0,74.03,73.99,74.02,6359.0,74.0,74.03,73.99,74.02,6359.0
2024-01-29 13:25:00,74.03,74.12,74.03,74.12,7698.0,74.03,74.12,74.03,74.12,7698.0
2024-01-29 13:30:00,74.11,74.11,74.06,74.07,7023.0,74.11,74.11,74.06,74.07,7023.0
2024-01-29 13:35:00,74.08,74.16,74.07,74.12,10114.0,74.08,74.16,74.07,74.12,10114.0
2024-01-29 13:40:00,74.1,74.15,74.09,74.11,6941.0,74.1,74.15,74.09,74.11,6941.0
2024-01-29 13:45:00,74.09,74.12,74.09,74.09,6784.0,74.09,74.12,74.09,74.09,6784.0
2024-01-29 13:50:00,74.09,74.17,74.08,74.11,27216.0,74.09,74.17,74.08,74.11,27216.0
2024-01-29 13:55:00,74.09,74.11,74.04,74.05,9545.0,74.09,74.11,74.04,74.05,9545.0
2024-01-29 14:00:00,74.07,74.1,74.06,74.08,7610.0,74.07,74.1,74.06,74.08,7610.0
2024-01-29 14:05:00,74.09,74.17,74.07,74.13,18827.0,74.09,74.17,74.07,74.13,18827.0
2024-01-29 14:10:00,74.13,74.14,74.1,74.13,7991.0,74.13,74.14,74.1,74.13,7991.0
2024-01-29 14:15:00,74.14,74.14,74.05,74.07,6582.0,74.14,74.14,74.05,74.07,6582.0
2024-01-29 14:20:00,74.07,74.1,74.05,74.06,6551.0,74.07,74.1,74.05,74.06,6551.0
2024-01-29 14:25:00,74.06,74.13,74.05,74.12,9070.0,74.06,74.13,74.05,74.12,9070.0
2024-01-29 14:30:00,74.12,74.16,74.1,74.15,7520.0,74.12,74.16,74.1,74.15,7520.0
2024-01-29 14:35:00,74.16,74.2,74.14,74.15,8872.0,74.16,74.2,74.14,74.15,8872.0
2024-01-29 14:40:00,74.15,74.15,74.07,74.09,7007.0,74.15,74.15,74.07,74.09,7007.0
2024-01-29 14:45:00,74.09,74.14,74.09,74.12,7602.0,74.09,74.14,74.09,74.12,7602.0
2024-01-29 14:50:00,74.13,74.13,74.09,74.1,6134.0,74.13,74.13,74.09,74.1,6134.0
2024-01-29 14:55:00,74.11,74.13,74.09,74.11,6216.0,74.11,74.13,74.09,74.11,6216.0
2024-01-29 15:00:00,74.1,74.24,74.1,74.18,12623.0,74.1,74.24,74.1,74.18,12623.0
2024-01-29 15:05:00,74.17,74.25,74.15,74.22,17179.0,74.17,74.25,74.15,74.22,17179.0
2024-01-29 15:10:00,74.22,74.23,74.14,74.15,9934.0,74.22,74.23,74.14,74.15,9934.0
2024-01-29 15:15:00,74.15,74.2,74.14,74.18,20507.0,74.15,74.2,74.14,74.18,20507.0
2024-01-29 15:20:00,74.19,74.21,74.12,74.14,19762.0,74.19,74.21,74.12,74.14,19762.0
2024-01-29 15:25:00,74.13,74.19,74.1,74.13,29679.0,74.13,74.19,74.1,74.13,29679.0
2024-01-29 15:30:00,74.13,74.2,74.12,74.16,27905.0,74.13,74.2,74.12,74.16,27905.0
2024-01-29 15:35:00,74.15,74.19,74.1,74.1,22605.0,74.15,74.19,74.1,74.1,22605.0
2024-01-29 15:40:00,74.1,74.11,74.01,74.03,35619.0,74.1,74.11,74.01,74.03,35619.0
2024-01-29 15:45:00,74.03,74.1,74.02,74.03,40851.0,74.03,74.1,74.02,74.03,40851.0
2024-01-29 15:50:00,74.03,74.11,73.93,73.95,78873.0,74.03,74.11,73.93,73.95,78873.0
2024-01-29 15:55:00,73.95,74.11,73.9,74.05,142771.0,73.95,74.11,73.9,74.05,142771.0
2024-01-30 09:30:00,74.21,74.47,73.96,74.47,47035.0,74.21,74.47,73.96,74.47,47035.0
2024-01-30 09:35:00,74.42,74.47,74.13,74.29,29571.0,74.42,74.47,74.13,74.29,29571.0
2024-01-30 09:40:00,74.33,74.47,74.22,74.33,12305.0,74.33,74.47,74.22,74.33,12305.0
2024-01-30 09:45:00,74.34,74.4,74.29,74.33,17749.0,74.34,74.4,74.29,74.33,17749.0
2024-01-30 09:50:00,74.32,74.36,73.95,74.0,23974.0,74.32,74.36,73.95,74.0,23974.0
2024-01-30 09:55:00,74.02,74.26,73.99,74.26,13697.0,74.02,74.26,73.99,74.26,13697.0
2024-01-30 10:00:00,74.24,74.32,73.96,74.0,24028.0,74.24,74.32,73.96,74.0,24028.0
2024-01-30 10:05:00,74.01,74.1,73.96,73.99,17623.0,74.01,74.1,73.96,73.99,17623.0
2024-01-30 10:10:00,74.02,74.11,73.97,74.06,22930.0,74.02,74.11,73.97,74.06,22930.0
2024-01-30 10:15:00,74.06,74.06,73.95,73.97,20583.0,74.06,74.06,73.95,73.97,20583.0
2024-01-30 10:20:00,73.96,74.07,73.91,74.06,15193.0,73.96,74.07,73.91,74.06,15193.0
2024-01-30 10:25:00,74.03,74.08,73.96,74.01,17037.0,74.03,74.08,73.96,74.01,17037.0
2024-01-30 10:30:00,74.01,74.02,73.9,74.02,32513.0,74.01,74.02,73.9,74.02,32513.0
2024-01-30 10:35:00,74.03,74.07,73.96,74.05,11706.0,74.03,74.07,73.96,74.05,11706.0
2024-01-30 10:40:00,74.03,74.13,74.03,74.11,5621.0,74.03,74.13,74.03,74.11,5621.0
2024-01-30 10:45:00,74.13,74.2,74.11,74.2,7278.0,74.13,74.2,74.11,74.2,7278.0
2024-01-30 10:50:00,74.2,74.29,74.16,74.27,4818.0,74.2,74.29,74.16,74.27,4818.0
2024-01-30 10:55:00,74.26,74.4,74.25,74.38,14424.0,74.26,74.4,74.25,74.38,14424.0
2024-01-30 11:00:00,74.38,74.45,74.36,74.43,18378.0,74.38,74.45,74.36,74.43,18378.0
2024-01-30 11:05:00,74.42,74.47,74.41,74.45,11406.0,74.42,74.47,74.41,74.45,11406.0
2024-01-30 11:10:00,74.45,74.47,74.36,74.42,11590.0,74.45,74.47,74.36,74.42,11590.0
2024-01-30 11:15:00,74.42,74.45,74.36,74.42,8251.0,74.42,74.45,74.36,74.42,8251.0
2024-01-30 11:20:00,74.41,74.46,74.39,74.46,6090.0,74.41,74.46,74.39,74.46,6090.0
2024-01-30 11:25:00,74.47,74.52,74.45,74.5,13292.0,74.47,74.52,74.45,74.5,13292.0
2024-01-30 11:30:00,74.5,74.5,74.45,74.49,7215.0,74.5,74.5,74.45,74.49,7215.0
2024-01-30 11:35:00,74.49,74.54,74.47,74.51,7911.0,74.49,74.54,74.47,74.51,7911.0
2024-01-30 11:40:00,74.51,74.56,74.49,74.51,7707.0,74.51,74.56,74.49,74.51,7707.0
2024-01-30 11:45:00,74.51,74.52,74.46,74.48,8487.0,74.51,74.52,74.46,74.48,8487.0
2024-01-30 11:50:00,74.5,74.52,74.46,74.5,7187.0,74.5,74.52,74.46,74.5,7187.0
2024-01-30 11:55:00,74.5,74.53,74.44,74.47,5266.0,74.5,74.53,74.44,74.47,5266.0
2024-01-30 12:00:00,74.46,74.46,74.41,74.42,6405.0,74.46,74.46,74.41,74.42,6405.0
2024-01-30 12:05:00,74.42,74.5,74.41,74.5,5584.0,74.42,74.5,74.41,74.5,5584.0
2024-01-30 12:10:00,74.51,74.53,74.48,74.51,8702.0,74.51,74.53,74.48,74.51,8702.0
2024-01-30 12:15:00,74.51,74.58,74.5,74.58,8013.0,74.51,74.58,74.5,74.58,8013.0
2024-01-30 12:20:00,74.59,74.68,74.59,74.67,7518.0,74.59,74.68,74.59,74.67,7518.0
2024-01-30 12:25:00,74.67,74.67,74.62,74.62,7955.0,74.67,74.67,74.62,74.62,7955.0
2024-01-30 12:30:00,74.63,74.66,74.58,74.63,6176.0,74.63,74.66,74.58,74.63,6176.0
2024-01-30 12:35:00,74.64,74.67,74.6,74.61,3375.0,74.64,74.67,74.6,74.61,3375.0
2024-01-30 12:40:00,74.61,74.66,74.6,74.66,2759.0,74.61,74.66,74.6,74.66,2759.0
2024-01-30 12:45:00,74.65,74.66,74.6,74.62,4162.0,74.65,74.66,74.6,74.62,4162.0
2024-01-30 12:50:00,74.63,74.68,74.61,74.68,5138.0,74.63,74.68,74.61,74.68,5138.0
2024-01-30 12:55:00,74.72,74.76,74.68,74.7,5806.0,74.72,74.76,74.68,74.7,5806.0
2024-01-30 13:00:00,74.7,74.74,74.67,74.73,5229.0,74.7,74.74,74.67,74.73,5229.0
2024-01-30 13:05:00,74.72,74.77,74.71,74.73,6427.0,74.72,74.77,74.71,74.73,6427.0
2024-01-30 13:10:00,74.73,74.73,74.62,74.65,6528.0,74.73,74.73,74.62,74.65,6528.0
2024-01-30 13:15:00,74.67,74.73,74.66,74.71,4165.0,74.67,74.73,74.66,74.71,4165.0
2024-01-30 13:20:00,74.7,74.71,74.67,74.68,3901.0,74.7,74.71,74.67,74.68,3901.0
2024-01-30 13:25:00,74.68,74.68,74.63,74.68,5899.0,74.68,74.68,74.63,74.68,5899.0
2024-01-30 13:30:00,74.68,74.79,74.68,74.74,9795.0,74.68,74.79,74.68,74.74,9795.0
2024-01-30 13:35:00,74.73,74.74,74.67,74.7,5480.0,74.73,74.74,74.67,74.7,5480.0
2024-01-30 13:40:00,74.69,74.73,74.68,74.73,6968.0,74.69,74.73,74.68,74.73,6968.0
2024-01-30 13:45:00,74.73,74.75,74.69,74.71,7471.0,74.73,74.75,74.69,74.71,7471.0
2024-01-30 13:50:00,74.72,74.74,74.68,74.69,5739.0,74.72,74.74,74.68,74.69,5739.0
2024-01-30 13:55:00,74.69,74.74,74.65,74.67,10485.0,74.69,74.74,74.65,74.67,10485.0
2024-01-30 14:00:00,74.67,74.69,74.66,74.69,8479.0,74.67,74.69,74.66,74.69,8479.0
2024-01-30 14:05:00,74.7,74.73,74.68,74.7,7096.0,74.7,74.73,74.68,74.7,7096.0
2024-01-30 14:10:00,74.7,74.77,74.69,74.75,6108.0,74.7,74.77,74.69,74.75,6108.0
2024-01-30 14:15:00,74.75,74.75,74.68,74.71,7923.0,74.75,74.75,74.68,74.71,7923.0
2024-01-30 14:20:00,74.71,74.72,74.68,74.69,4345.0,74.71,74.72,74.68,74.69,4345.0
2024-01-30 14:25:00,74.69,74.69,74.62,74.62,7908.0,74.69,74.69,74.62,74.62,7908.0
2024-01-30 14:30:00,74.63,74.68,74.62,74.66,9956.0,74.63,74.68,74.62,74.66,9956.0
2024-01-30 14:35:00,74.65,74.69,74.6,74.69,8452.0,74.65,74.69,74.6,74.69,8452.0
2024-01-30 14:40:00,74.67,74.75,74.66,74.74,6624.0,74.67,74.75,74.66,74.74,6624.0
2024-01-30 14:45:00,74.75,74.75,74.68,74.7,8342.0,74.75,74.75,74.68,74.7,8342.0
2024-01-30 14:50:00,74.7,74.74,74.69,74.74,5391.0,74.7,74.74,74.69,74.74,5391.0
2024-01-30 14:55:00,74.74,74.78,74.73,74.77,9640.0,74.74,74.78,74.73,74.77,9640.0
2024-01-30 15:00:00,74.77,74.77,74.66,74.68,8170.0,74.77,74.77,74.66,74.68,8170.0
2024-01-30 15:05:00,74.69,74.72,74.67,74.71,9244.0,74.69,74.72,74.67,74.71,9244.0
2024-01-30 15:10:00,74.71,74.73,74.67,74.7,16632.0,74.71,74.73,74.67,74.7,16632.0
2024-01-30 15:15:00,74.69,74.73,74.64,74.67,13336.0,74.69,74.73,74.64,74.67,13336.0
2024-01-30 15:20:00,74.67,74.69,74.65,74.66,8276.0,74.67,74.69,74.65,74.66,8276.0
2024-01-30 15:25:00,74.66,74.67,74.62,74.63,12790.0,74.66,74.67,74.62,74.63,12790.0
2024-01-30 15:30:00,74.64,74.7,74.59,74.69,18266.0,74.64,74.7,74.59,74.69,18266.0
2024-01-30 15:35:00,74.69,74.78,74.68,74.75,19084.0,74.69,74.78,74.68,74.75,19084.0
2024-01-30 15:40:00,74.74,74.76,74.72,74.73,23175.0,74.74,74.76,74.72,74.73,23175.0
2024-01-30 15:45:00,74.72,74.74,74.65,74.67,41474.0,74.72,74.74,74.65,74.67,41474.0
2024-01-30 15:50:00,74.65,74.74,74.62,74.68,52291.0,74.65,74.74,74.62,74.68,52291.0
2024-01-30 15:55:00,74.67,74.93,74.65,74.83,307583.0,74.67,74.93,74.65,74.83,307583.0
2024-01-31 09:30:00,75.46,75.54,75.12,75.19,34445.0,75.46,75.54,75.12,75.19,34445.0
2024-01-31 09:35:00,75.15,75.71,75.14,75.54,16599.0,75.15,75.71,75.14,75.54,16599.0
2024-01-31 09:40:00,75.48,75.49,75.3,75.34,5265.0,75.48,75.49,75.3,75.34,5265.0
2024-01-31 09:45:00,75.28,75.32,75.21,75.25,5666.0,75.28,75.32,75.21,75.25,5666.0
2024-01-31 09:50:00,75.22,75.23,75.04,75.22,11425.0,75.22,75.23,75.04,75.22,11425.0
2024-01-31 09:55:00,75.23,75.44,75.17,75.43,17413.0,75.23,75.44,75.17,75.43,17413.0
2024-01-31 10:00:00,75.45,75.45,75.1,75.23,42502.0,75.45,75.45,75.1,75.23,42502.0
2024-01-31 10:05:00,75.27,75.27,75.17,75.19,6929.0,75.27,75.27,75.17,75.19,6929.0
2024-01-31 10:10:00,75.19,75.49,75.19,75.48,9385.0,75.19,75.49,75.19,75.48,9385.0
2024-01-31 10:15:00,75.44,75.53,75.36,75.37,14956.0,75.44,75.53,75.36,75.37,14956.0
2024-01-31 10:20:00,75.39,75.39,75.2,75.25,8307.0,75.39,75.39,75.2,75.25,8307.0
2024-01-31 10:25:00,75.32,75.58,75.3,75.56,9689.0,75.32,75.58,75.3,75.56,9689.0
2024-01-31 10:30:00,75.58,75.66,75.51,75.55,8919.0,75.58,75.66,75.51,75.55,8919.0
2024-01-31 10:35:00,75.54,75.63,75.5,75.6,4988.0,75.54,75.63,75.5,75.6,4988.0
2024-01-31 10:40:00,75.6,75.75,75.58,75.67,6727.0,75.6,75.75,75.58,75.67,6727.0
2024-01-31 10:45:00,75.68,75.76,75.55,75.58,35223.0,75.68,75.76,75.55,75.58,35223.0
2024-01-31 10:50:00,75.59,75.6,75.49,75.5,22094.0,75.59,75.6,75.49,75.5,22094.0
2024-01-31 10:55:00,75.53,75.53,75.48,75.51,3569.0,75.53,75.53,75.48,75.51,3569.0
2024-01-31 11:00:00,75.51,75.58,75.47,75.58,12454.0,75.51,75.58,75.47,75.58,12454.0
2024-01-31 11:05:00,75.51,75.55,75.44,75.49,5294.0,75.51,75.55,75.44,75.49,5294.0
2024-01-31 11:10:00,75.48,75.52,75.44,75.45,4197.0,75.48,75.52,75.44,75.45,4197.0
2024-01-31 11:15:00,75.46,75.53,75.43,75.5,5847.0,75.46,75.53,75.43,75.5,5847.0
2024-01-31 11:20:00,75.47,75.49,75.44,75.47,4334.0,75.47,75.49,75.44,75.47,4334.0
2024-01-31 11:25:00,75.48,75.6,75.48,75.54,4035.0,75.48,75.6,75.48,75.54,4035.0
2024-01-31 11:30:00,75.53,75.6,75.52,75.58,5163.0,75.53,75.6,75.52,75.58,5163.0
2024-01-31 11:35:00,75.58,75.58,75.51,75.56,4899.0,75.58,75.58,75.51,75.56,4899.0
2024-01-31 11:40:00,75.55,75.55,75.43,75.46,6518.0,75.55,75.55,75.43,75.46,6518.0
2024-01-31 11:45:00,75.47,75.58,75.46,75.54,6104.0,75.47,75.58,75.46,75.54,6104.0
2024-01-31 11:50:00,75.53,75.56,75.48,75.55,7114.0,75.53,75.56,75.48,75.55,7114.0
2024-01-31 11:55:00,75.57,75.62,75.56,75.58,8115.0,75.57,75.62,75.56,75.58,8115.0
2024-01-31 12:00:00,75.58,75.61,75.51,75.51,7611.0,75.58,75.61,75.51,75.51,7611.0
2024-01-31 12:05:00,75.53,75.57,75.52,75.56,5186.0,75.53,75.57,75.52,75.56,5186.0
2024-01-31 12:10:00,75.51,75.54,75.49,75.51,5879.0,75.51,75.54,75.49,75.51,5879.0
2024-01-31 12:15:00,75.51,75.56,75.48,75.54,5160.0,75.51,75.56,75.48,75.54,5160.0
2024-01-31 12:20:00,75.53,75.53,75.48,75.52,7675.0,75.53,75.53,75.48,75.52,7675.0
2024-01-31 12:25:00,75.53,75.61,75.52,75.6,6886.0,75.53,75.61,75.52,75.6,6886.0
2024-01-31 12:30:00,75.58,75.58,75.52,75.52,6556.0,75.58,75.58,75.52,75.52,6556.0
2024-01-31 12:35:00,75.53,75.54,75.46,75.47,6345.0,75.53,75.54,75.46,75.47,6345.0
2024-01-31 12:40:00,75.48,75.48,75.44,75.46,4024.0,75.48,75.48,75.44,75.46,4024.0
2024-01-31 12:45:00,75.45,75.53,75.45,75.53,6593.0,75.45,75.53,75.45,75.53,6593.0
2024-01-31 12:50:00,75.53,75.53,75.47,75.5,4959.0,75.53,75.53,75.47,75.5,4959.0
2024-01-31 12:55:00,75.52,75.59,75.5,75.56,4430.0,75.52,75.59,75.5,75.56,4430.0
2024-01-31 13:00:00,75.56,75.56,75.48,75.51,3892.0,75.56,75.56,75.48,75.51,3892.0
2024-01-31 13:05:00,75.51,75.52,75.43,75.48,7039.0,75.51,75.52,75.43,75.48,7039.0
2024-01-31 13:10:00,75.49,75.49,75.45,75.47,3970.0,75.49,75.49,75.45,75.47,3970.0
2024-01-31 13:15:00,75.48,75.48,75.41,75.43,6718.0,75.48,75.48,75.41,75.43,6718.0
2024-01-31 13:20:00,75.42,75.42,75.31,75.34,4264.0,75.42,75.42,75.31,75.34,4264.0
2024-01-31 13:25:00,75.34,75.38,75.32,75.37,4405.0,75.34,75.38,75.32,75.37,4405.0
2024-01-31 13:30:00,75.38,75.43,75.34,75.4,8743.0,75.38,75.43,75.34,75.4,8743.0
2024-01-31 13:35:00,75.4,75.47,75.38,75.38,17021.0,75.4,75.47,75.38,75.38,17021.0
2024-01-31 13:40:00,75.38,75.39,75.33,75.35,7087.0,75.38,75.39,75.33,75.35,7087.0
2024-01-31 13:45:00,75.35,75.41,75.33,75.41,9177.0,75.35,75.41,75.33,75.41,9177.0
2024-01-31 13:50:00,75.42,75.42,75.33,75.36,8997.0,75.42,75.42,75.33,75.36,8997.0
2024-01-31 13:55:00,75.36,75.38,75.31,75.33,7102.0,75.36,75.38,75.31,75.33,7102.0
2024-01-31 14:00:00,75.34,75.44,75.12,75.21,13528.0,75.34,75.44,75.12,75.21,13528.0
2024-01-31 14:05:00,75.26,75.3,75.18,75.24,4568.0,75.26,75.3,75.18,75.24,4568.0
2024-01-31 14:10:00,75.24,75.37,75.24,75.33,18683.0,75.24,75.37,75.24,75.33,18683.0
2024-01-31 14:15:00,75.32,75.41,75.32,75.39,5064.0,75.32,75.41,75.32,75.39,5064.0
2024-01-31 14:20:00,75.39,75.44,75.33,75.33,12036.0,75.39,75.44,75.33,75.33,12036.0
2024-01-31 14:25:00,75.33,75.43,75.33,75.42,6994.0,75.33,75.43,75.33,75.42,6994.0
2024-01-31 14:30:00,75.43,75.5,75.42,75.46,4859.0,75.43,75.5,75.42,75.46,4859.0
2024-01-31 14:35:00,75.45,75.53,75.38,75.45,8676.0,75.45,75.53,75.38,75.45,8676.0
2024-01-31 14:40:00,75.43,75.47,75.37,75.41,7702.0,75.43,75.47,75.37,75.41,7702.0
2024-01-31 14:45:00,75.42,75.5,75.37,75.43,19850.0,75.42,75.5,75.37,75.43,19850.0
2024-01-31 14:50:00,75.48,75.48,75.3,75.39,83135.0,75.48,75.48,75.3,75.39,83135.0
2024-01-31 14:55:00,75.39,75.49,75.39,75.43,20127.0,75.39,75.49,75.39,75.43,20127.0
2024-01-31 15:00:00,75.41,75.48,75.36,75.48,21524.0,75.41,75.48,75.36,75.48,21524.0
2024-01-31 15:05:00,75.47,75.54,75.43,75.45,11064.0,75.47,75.54,75.43,75.45,11064.0
2024-01-31 15:10:00,75.47,75.54,75.45,75.45,6183.0,75.47,75.54,75.45,75.45,6183.0
2024-01-31 15:15:00,75.41,75.41,75.32,75.36,18143.0,75.41,75.41,75.32,75.36,18143.0
2024-01-31 15:20:00,75.36,75.45,75.34,75.4,16617.0,75.36,75.45,75.34,75.4,16617.0
2024-01-31 15:25:00,75.4,75.43,75.35,75.4,15421.0,75.4,75.43,75.35,75.4,15421.0
2024-01-31 15:30:00,75.4,75.44,75.36,75.4,27525.0,75.4,75.44,75.36,75.4,27525.0
2024-01-31 15:35:00,75.39,75.44,75.37,75.4,77023.0,75.39,75.44,75.37,75.4,77023.0
2024-01-31 15:40:00,75.38,75.42,75.32,75.38,20500.0,75.38,75.42,75.32,75.38,20500.0
2024-01-31 15:45:00,75.39,75.61,75.36,75.6,47823.0,75.39,75.61,75.36,75.6,47823.0
2024-01-31 15:50:00,75.6,75.61,75.44,75.48,119960.0,75.6,75.61,75.44,75.48,119960.0
2024-01-31 15:55:00,75.49,75.55,75.27,75.27,241753.0,75.49,75.55,75.27,75.27,241753.0
2024-02-01 09:30:00,75.16,75.16,74.19,74.61,38906.0,75.16,75.16,74.19,74.61,38906.0
2024-02-01 09:35:00,74.67,75.03,74.63,74.89,14354.0,74.67,75.03,74.63,74.89,14354.0
2024-02-01 09:40:00,74.87,75.12,74.87,75.12,5528.0,74.87,75.12,74.87,75.12,5528.0
2024-02-01 09:45:00,75.18,75.48,75.11,75.41,16388.0,75.18,75.48,75.11,75.41,16388.0
2024-02-01 09:50:00,75.38,75.55,75.38,75.45,12055.0,75.38,75.55,75.38,75.45,12055.0
2024-02-01 09:55:00,75.43,75.48,75.16,75.21,19971.0,75.43,75.48,75.16,75.21,19971.0
2024-02-01 10:00:00,75.14,75.38,75.11,75.38,13575.0,75.14,75.38,75.11,75.38,13575.0
2024-02-01 10:05:00,75.42,75.44,75.19,75.28,12245.0,75.42,75.44,75.19,75.28,12245.0
2024-02-01 10:10:00,75.28,75.35,75.13,75.25,5620.0,75.28,75.35,75.13,75.25,5620.0
2024-02-01 10:15:00,75.26,75.31,75.17,75.2,4978.0,75.26,75.31,75.17,75.2,4978.0
2024-02-01 10:20:00,75.2,75.2,75.04,75.15,10106.0,75.2,75.2,75.04,75.15,10106.0
2024-02-01 10:25:00,75.15,75.36,75.13,75.36,4872.0,75.15,75.36,75.13,75.36,4872.0
2024-02-01 10:30:00,75.34,75.37,75.21,75.23,7629.0,75.34,75.37,75.21,75.23,7629.0
2024-02-01 10:35:00,75.22,75.29,75.19,75.29,3826.0,75.22,75.29,75.19,75.29,3826.0
2024-02-01 10:40:00,75.3,75.31,75.21,75.28,5288.0,75.3,75.31,75.21,75.28,5288.0
2024-02-01 10:45:00,75.28,75.39,75.25,75.35,5884.0,75.28,75.39,75.25,75.35,5884.0
2024-02-01 10:50:00,75.36,75.42,75.32,75.38,16490.0,75.36,75.42,75.32,75.38,16490.0
2024-02-01 10:55:00,75.4,75.4,75.26,75.27,7390.0,75.4,75.4,75.26,75.27,7390.0
2024-02-01 11:00:00,75.29,75.34,75.19,75.34,7065.0,75.29,75.34,75.19,75.34,7065.0
2024-02-01 11:05:00,75.36,75.53,75.35,75.53,16959.0,75.36,75.53,75.35,75.53,16959.0
2024-02-01 11:10:00,75.56,75.58,75.4,75.45,34036.0,75.56,75.58,75.4,75.45,34036.0
2024-02-01 11:15:00,75.45,75.53,75.45,75.48,20601.0,75.45,75.53,75.45,75.48,20601.0
2024-02-01 11:20:00,75.48,75.51,75.39,75.48,16687.0,75.48,75.51,75.39,75.48,16687.0
2024-02-01 11:25:00,75.49,75.59,75.47,75.57,31845.0,75.49,75.59,75.47,75.57,31845.0
2024-02-01 11:30:00,75.56,75.66,75.53,75.57,24022.0,75.56,75.66,75.53,75.57,24022.0
2024-02-01 11:35:00,75.56,75.61,75.48,75.59,12992.0,75.56,75.61,75.48,75.59,12992.0
2024-02-01 11:40:00,75.58,75.6,75.5,75.51,5979.0,75.58,75.6,75.5,75.51,5979.0
2024-02-01 11:45:00,75.48,75.49,75.42,75.43,3217.0,75.48,75.49,75.42,75.43,3217.0
2024-02-01 11:50:00,75.44,75.52,75.43,75.5,10330.0,75.44,75.52,75.43,75.5,10330.0
2024-02-01 11:55:00,75.5,75.6,75.47,75.6,6252.0,75.5,75.6,75.47,75.6,6252.0
2024-02-01 12:00:00,75.62,75.76,75.62,75.71,13152.0,75.62,75.76,75.62,75.71,13152.0
2024-02-01 12:05:00,75.73,75.88,75.73,75.79,8129.0,75.73,75.88,75.73,75.79,8129.0
2024-02-01 12:10:00,75.82,75.84,75.67,75.67,8925.0,75.82,75.84,75.67,75.67,8925.0
2024-02-01 12:15:00,75.67,75.67,75.59,75.65,7556.0,75.67,75.67,75.59,75.65,7556.0
2024-02-01 12:20:00,75.65,75.7,75.63,75.66,9027.0,75.65,75.7,75.63,75.66,9027.0
2024-02-01 12:25:00,75.66,75.72,75.61,75.72,10100.0,75.66,75.72,75.61,75.72,10100.0
2024-02-01 12:30:00,75.72,75.77,75.68,75.7,7035.0,75.72,75.77,75.68,75.7,7035.0
2024-02-01 12:35:00,75.7,75.8,75.69,75.77,14843.0,75.7,75.8,75.69,75.77,14843.0
2024-02-01 12:40:00,75.77,75.8,75.72,75.79,6882.0,75.77,75.8,75.72,75.79,6882.0
2024-02-01 12:45:00,75.8,75.8,75.71,75.71,14293.0,75.8,75.8,75.71,75.71,14293.0
2024-02-01 12:50:00,75.72,75.79,75.71,75.79,14345.0,75.72,75.79,75.71,75.79,14345.0
2024-02-01 12:55:00,75.79,75.85,75.71,75.73,11360.0,75.79,75.85,75.71,75.73,11360.0
2024-02-01 13:00:00,75.74,75.77,75.7,75.7,9847.0,75.74,75.77,75.7,75.7,9847.0
2024-02-01 13:05:00,75.71,75.72,75.64,75.66,8554.0,75.71,75.72,75.64,75.66,8554.0
2024-02-01 13:10:00,75.66,75.74,75.64,75.74,12494.0,75.66,75.74,75.64,75.74,12494.0
2024-02-01 13:15:00,75.74,75.78,75.66,75.67,6912.0,75.74,75.78,75.66,75.67,6912.0
2024-02-01 13:20:00,75.68,75.78,75.68,75.71,10485.0,75.68,75.78,75.68,75.71,10485.0
2024-02-01 13:25:00,75.72,75.75,75.69,75.74,5885.0,75.72,75.75,75.69,75.74,5885.0
2024-02-01 13:30:00,75.72,75.8,75.69,75.7,15004.0,75.72,75.8,75.69,75.7,15004.0
2024-02-01 13:35:00,75.69,75.72,75.65,75.69,9661.0,75.69,75.72,75.65,75.69,9661.0
2024-02-01 13:40:00,75.68,75.7,75.65,75.66,8758.0,75.68,75.7,75.65,75.66,8758.0
2024-02-01 13:45:00,75.64,75.71,75.59,75.7,7186.0,75.64,75.71,75.59,75.7,7186.0
2024-02-01 13:50:00,75.7,75.81,75.68,75.78,17891.0,75.7,75.81,75.68,75.78,17891.0
2024-02-01 13:55:00,75.77,75.8,75.74,75.76,10970.0,75.77,75.8,75.74,75.76,10970.0
2024-02-01 14:00:00,75.77,75.77,75.72,75.73,7073.0,75.77,75.77,75.72,75.73,7073.0
2024-02-01 14:05:00,75.72,75.74,75.68,75.7,7104.0,75.72,75.74,75.68,75.7,7104.0
2024-02-01 14:10:00,75.7,75.71,75.5,75.51,11054.0,75.7,75.71,75.5,75.51,11054.0
2024-02-01 14:15:00,75.5,75.54,75.48,75.49,6155.0,75.5,75.54,75.48,75.49,6155.0
2024-02-01 14:20:00,75.48,75.49,75.38,75.4,10842.0,75.48,75.49,75.38,75.4,10842.0
2024-02-01 14:25:00,75.39,75.43,75.36,75.41,10897.0,75.39,75.43,75.36,75.41,10897.0
2024-02-01 14:30:00,75.41,75.43,75.36,75.36,13396.0,75.41,75.43,75.36,75.36,13396.0
2024-02-01 14:35:00,75.35,75.47,75.35,75.45,7344.0,75.35,75.47,75.35,75.45,7344.0
2024-02-01 14:40:00,75.45,75.48,75.44,75.45,9602.0,75.45,75.48,75.44,75.45,9602.0
2024-02-01 14:45:00,75.44,75.55,75.43,75.54,15551.0,75.44,75.55,75.43,75.54,15551.0
2024-02-01 14:50:00,75.55,75.56,75.4,75.41,16431.0,75.55,75.56,75.4,75.41,16431.0
2024-02-01 14:55:00,75.42,75.53,75.41,75.5,12254.0,75.42,75.53,75.41,75.5,12254.0
2024-02-01 15:00:00,75.5,75.59,75.49,75.59,18828.0,75.5,75.59,75.49,75.59,18828.0
2024-02-01 15:05:00,75.6,75.6,75.53,75.55,16084.0,75.6,75.6,75.53,75.55,16084.0
2024-02-01 15:10:00,75.55,75.57,75.51,75.56,24698.0,75.55,75.57,75.51,75.56,24698.0
2024-02-01 15:15:00,75.56,75.68,75.54,75.63,19112.0,75.56,75.68,75.54,75.63,19112.0
2024-02-01 15:20:00,75.63,75.63,75.52,75.55,26976.0,75.63,75.63,75.52,75.55,26976.0
2024-02-01 15:25:00,75.55,75.55,75.44,75.45,19645.0,75.55,75.55,75.44,75.45,19645.0
2024-02-01 15:30:00,75.45,75.46,75.38,75.38,23674.0,75.45,75.46,75.38,75.38,23674.0
2024-02-01 15:35:00,75.39,75.42,75.22,75.3,85132.0,75.39,75.42,75.22,75.3,85132.0
2024-02-01 15:40:00,75.31,75.31,75.19,75.24,46258.0,75.31,75.31,75.19,75.24,46258.0
2024-02-01 15:45:00,75.25,75.27,75.14,75.17,71902.0,75.25,75.27,75.14,75.17,71902.0
2024-02-01 15:50:00,75.19,75.32,75.19,75.23,100929.0,75.19,75.32,75.19,75.23,100929.0
2024-02-01 15:55:00,75.23,75.3,75.17,75.3,283246.0,75.23,75.3,75.17,75.3,283246.0
2024-02-02 09:30:00,75.51,75.74,75.29,75.36,39299.0,75.51,75.74,75.29,75.36,39299.0
2024-02-02 09:35:00,75.38,75.48,75.2,75.23,5147.0,75.38,75.48,75.2,75.23,5147.0
2024-02-02 09:40:00,75.12,75.31,75.08,75.27,7366.0,75.12,75.31,75.08,75.27,7366.0
2024-02-02 09:45:00,75.31,75.31,74.83,74.91,8585.0,75.31,75.31,74.83,74.91,8585.0
2024-02-02 09:50:00,74.87,74.98,74.82,74.91,5400.0,74.87,74.98,74.82,74.91,5400.0
2024-02-02 09:55:00,74.96,74.99,74.68,74.69,18594.0,74.96,74.99,74.68,74.69,18594.0
2024-02-02 10:00:00,74.7,75.05,74.63,75.03,37100.0,74.7,75.05,74.63,75.03,37100.0
2024-02-02 10:05:00,75.05,75.05,74.84,74.93,18923.0,75.05,75.05,74.84,74.93,18923.0
2024-02-02 10:10:00,74.95,75.09,74.92,74.92,12764.0,74.95,75.09,74.92,74.92,12764.0
2024-02-02 10:15:00,74.93,75.01,74.83,75.01,17906.0,74.93,75.01,74.83,75.01,17906.0
2024-02-02 10:20:00,75.03,75.03,74.78,74.88,9578.0,75.03,75.03,74.78,74.88,9578.0
2024-02-02 10:25:00,74.91,74.91,74.69,74.75,10064.0,74.91,74.91,74.69,74.75,10064.0
2024-02-02 10:30:00,74.74,74.77,74.67,74.7,16418.0,74.74,74.77,74.67,74.7,16418.0
2024-02-02 10:35:00,74.74,74.77,74.66,74.74,12921.0,74.74,74.77,74.66,74.74,12921.0
2024-02-02 10:40:00,74.75,74.86,74.7,74.71,45435.0,74.75,74.86,74.7,74.71,45435.0
2024-02-02 10:45:00,74.68,74.81,74.65,74.77,13719.0,74.68,74.81,74.65,74.77,13719.0
2024-02-02 10:50:00,74.79,74.84,74.7,74.82,14527.0,74.79,74.84,74.7,74.82,14527.0
2024-02-02 10:55:00,74.82,75.13,74.78,75.13,16871.0,74.82,75.13,74.78,75.13,16871.0
2024-02-02 11:00:00,75.14,75.15,75.02,75.15,13932.0,75.14,75.15,75.02,75.15,13932.0
2024-02-02 11:05:00,75.13,75.25,75.09,75.25,19663.0,75.13,75.25,75.09,75.25,19663.0
2024-02-02 11:10:00,75.24,75.26,75.15,75.26,9279.0,75.24,75.26,75.15,75.26,9279.0
2024-02-02 11:15:00,75.27,75.31,75.09,75.09,10437.0,75.27,75.31,75.09,75.09,10437.0
2024-02-02 11:20:00,75.06,75.11,74.88,74.89,15787.0,75.06,75.11,74.88,74.89,15787.0
2024-02-02 11:25:00,74.87,75.11,74.87,75.09,15006.0,74.87,75.11,74.87,75.09,15006.0
2024-02-02 11:30:00,75.15,75.23,75.11,75.16,11944.0,75.15,75.23,75.11,75.16,11944.0
2024-02-02 11:35:00,75.15,75.22,75.03,75.21,22265.0,75.15,75.22,75.03,75.21,22265.0
2024-02-02 11:40:00,75.2,75.42,75.2,75.41,9066.0,75.2,75.42,75.2,75.41,9066.0
2024-02-02 11:45:00,75.42,75.43,75.24,75.3,10692.0,75.42,75.43,75.24,75.3,10692.0
2024-02-02 11:50:00,75.28,75.32,75.23,75.26,6347.0,75.28,75.32,75.23,75.26,6347.0
2024-02-02 11:55:00,75.31,75.31,75.14,75.14,7871.0,75.31,75.31,75.14,75.14,7871.0
2024-02-02 12:00:00,75.15,75.23,75.13,75.13,9051.0,75.15,75.23,75.13,75.13,9051.0
2024-02-02 12:05:00,75.14,75.18,75.02,75.09,12584.0,75.14,75.18,75.02,75.09,12584.0
2024-02-02 12:10:00,75.06,75.11,75.02,75.06,5975.0,75.06,75.11,75.02,75.06,5975.0
2024-02-02 12:15:00,75.07,75.15,75.05,75.15,12514.0,75.07,75.15,75.05,75.15,12514.0
2024-02-02 12:20:00,75.13,75.15,75.03,75.09,15234.0,75.13,75.15,75.03,75.09,15234.0
2024-02-02 12:25:00,75.11,75.12,75.04,75.12,9264.0,75.11,75.12,75.04,75.12,9264.0
2024-02-02 12:30:00,75.14,75.16,75.09,75.1,13935.0,75.14,75.16,75.09,75.1,13935.0
2024-02-02 12:35:00,75.06,75.09,75.02,75.09,7305.0,75.06,75.09,75.02,75.09,7305.0
2024-02-02 12:40:00,75.07,75.08,74.92,74.95,18020.0,75.07,75.08,74.92,74.95,18020.0
2024-02-02 12:45:00,74.94,75.07,74.91,75.03,9310.0,74.94,75.07,74.91,75.03,9310.0
2024-02-02 12:50:00,75.03,75.06,74.97,75.05,4521.0,75.03,75.06,74.97,75.05,4521.0
2024-02-02 12:55:00,75.07,75.08,75.02,75.05,8195.0,75.07,75.08,75.02,75.05,8195.0
2024-02-02 13:00:00,75.06,75.11,75.06,75.07,13882.0,75.06,75.11,75.06,75.07,13882.0
2024-02-02 13:05:00,75.08,75.11,75.04,75.07,10745.0,75.08,75.11,75.04,75.07,10745.0
2024-02-02 13:10:00,75.08,75.12,75.06,75.12,5615.0,75.08,75.12,75.06,75.12,5615.0
2024-02-02 13:15:00,75.12,75.25,75.12,75.23,3704.0,75.12,75.25,75.12,75.23,3704.0
2024-02-02 13:20:00,75.22,75.36,75.2,75.34,8071.0,75.22,75.36,75.2,75.34,8071.0
2024-02-02 13:25:00,75.33,75.38,75.28,75.28,15012.0,75.33,75.38,75.28,75.28,15012.0
2024-02-02 13:30:00,75.28,75.29,75.19,75.28,9585.0,75.28,75.29,75.19,75.28,9585.0
2024-02-02 13:35:00,75.29,75.35,75.25,75.31,12405.0,75.29,75.35,75.25,75.31,12405.0
2024-02-02 13:40:00,75.32,75.37,75.32,75.35,4120.0,75.32,75.37,75.32,75.35,4120.0
2024-02-02 13:45:00,75.35,75.39,75.22,75.28,8237.0,75.35,75.39,75.22,75.28,8237.0
2024-02-02 13:50:00,75.28,75.29,75.19,75.2,9680.0,75.28,75.29,75.19,75.2,9680.0
2024-02-02 13:55:00,75.2,75.21,75.14,75.14,6659.0,75.2,75.21,75.14,75.14,6659.0
2024-02-02 14:00:00,75.14,75.24,75.14,75.19,12157.0,75.14,75.24,75.14,75.19,12157.0
2024-02-02 14:05:00,75.2,75.28,75.2,75.27,6915.0,75.2,75.28,75.2,75.27,6915.0
2024-02-02 14:10:00,75.27,75.32,75.26,75.3,6729.0,75.27,75.32,75.26,75.3,6729.0
2024-02-02 14:15:00,75.29,75.3,75.18,75.19,8775.0,75.29,75.3,75.18,75.19,8775.0
2024-02-02 14:20:00,75.2,75.22,75.14,75.18,6622.0,75.2,75.22,75.14,75.18,6622.0
2024-02-02 14:25:00,75.19,75.27,75.18,75.27,22344.0,75.19,75.27,75.18,75.27,22344.0
2024-02-02 14:30:00,75.27,75.28,75.21,75.28,9140.0,75.27,75.28,75.21,75.28,9140.0
2024-02-02 14:35:00,75.28,75.31,75.25,75.28,15001.0,75.28,75.31,75.25,75.28,15001.0
2024-02-02 14:40:00,75.28,75.3,75.22,75.29,8165.0,75.28,75.3,75.22,75.29,8165.0
2024-02-02 14:45:00,75.29,75.48,75.29,75.45,24699.0,75.29,75.48,75.29,75.45,24699.0
2024-02-02 14:50:00,75.45,75.46,75.41,75.46,9897.0,75.45,75.46,75.41,75.46,9897.0
2024-02-02 14:55:00,75.48,75.53,75.42,75.48,9414.0,75.48,75.53,75.42,75.48,9414.0
2024-02-02 15:00:00,75.47,75.49,75.4,75.43,8099.0,75.47,75.49,75.4,75.43,8099.0
2024-02-02 15:05:00,75.42,75.55,75.42,75.48,11939.0,75.42,75.55,75.42,75.48,11939.0
2024-02-02 15:10:00,75.48,75.5,75.43,75.48,14363.0,75.48,75.5,75.43,75.48,14363.0
2024-02-02 15:15:00,75.48,75.54,75.46,75.5,14850.0,75.48,75.54,75.46,75.5,14850.0
2024-02-02 15:20:00,75.49,75.52,75.39,75.4,15675.0,75.49,75.52,75.39,75.4,15675.0
2024-02-02 15:25:00,75.4,75.49,75.38,75.49,18328.0,75.4,75.49,75.38,75.49,18328.0
2024-02-02 15:30:00,75.5,75.58,75.46,75.52,16785.0,75.5,75.58,75.46,75.52,16785.0
2024-02-02 15:35:00,75.51,75.57,75.47,75.51,24108.0,75.51,75.57,75.47,75.51,24108.0
2024-02-02 15:40:00,75.51,75.54,75.45,75.46,24945.0,75.51,75.54,75.45,75.46,24945.0
2024-02-02 15:45:00,75.45,75.5,75.41,75.48,47517.0,75.45,75.5,75.41,75.48,47517.0
2024-02-02 15:50:00,75.48,75.54,75.26,75.45,64680.0,75.48,75.54,75.26,75.45,64680.0
2024-02-02 15:55:00,75.47,75.47,75.37,75.41,147296.0,75.47,75.47,75.37,75.41,147296.0
2024-02-05 09:30:00,75.3,75.3,74.75,74.99,32554.0,75.3,75.3,74.75,74.99,32554.0
2024-02-05 09:35:00,74.91,74.91,74.59,74.85,8492.0,74.91,74.91,74.59,74.85,8492.0
2024-02-05 09:40:00,74.88,74.9,74.72,74.8,9051.0,74.88,74.9,74.72,74.8,9051.0
2024-02-05 09:45:00,74.8,74.98,74.68,74.9,9129.0,74.8,74.98,74.68,74.9,9129.0
2024-02-05 09:50:00,74.93,75.04,74.87,74.95,12653.0,74.93,75.04,74.87,74.95,12653.0
2024-02-05 09:55:00,74.91,75.01,74.76,74.81,38647.0,74.91,75.01,74.76,74.81,38647.0
2024-02-05 10:00:00,74.79,74.83,74.53,74.79,53802.0,74.79,74.83,74.53,74.79,53802.0
2024-02-05 10:05:00,74.8,74.82,74.63,74.69,110754.0,74.8,74.82,74.63,74.69,110754.0
2024-02-05 10:10:00,74.66,74.66,74.46,74.55,16214.0,74.66,74.66,74.46,74.55,16214.0
2024-02-05 10:15:00,74.52,74.54,74.35,74.39,11412.0,74.52,74.54,74.35,74.39,11412.0
2024-02-05 10:20:00,74.39,74.47,74.22,74.3,15769.0,74.39,74.47,74.22,74.3,15769.0
2024-02-05 10:25:00,74.32,74.39,74.26,74.26,7205.0,74.32,74.39,74.26,74.26,7205.0
2024-02-05 10:30:00,74.2,74.41,74.15,74.3,8043.0,74.2,74.41,74.15,74.3,8043.0
2024-02-05 10:35:00,74.31,74.36,74.2,74.33,12641.0,74.31,74.36,74.2,74.33,12641.0
2024-02-05 10:40:00,74.34,74.45,74.33,74.41,13862.0,74.34,74.45,74.33,74.41,13862.0
2024-02-05 10:45:00,74.45,74.55,74.4,74.52,17603.0,74.45,74.55,74.4,74.52,17603.0
2024-02-05 10:50:00,74.53,74.7,74.49,74.61,83172.0,74.53,74.7,74.49,74.61,83172.0
2024-02-05 10:55:00,74.64,74.72,74.59,74.61,8193.0,74.64,74.72,74.59,74.61,8193.0
2024-02-05 11:00:00,74.61,74.87,74.6,74.84,101894.0,74.61,74.87,74.6,74.84,101894.0
2024-02-05 11:05:00,74.83,74.83,74.64,74.65,20442.0,74.83,74.83,74.64,74.65,20442.0
2024-02-05 11:10:00,74.66,74.76,74.64,74.72,14674.0,74.66,74.76,74.64,74.72,14674.0
2024-02-05 11:15:00,74.7,74.7,74.51,74.61,66782.0,74.7,74.7,74.51,74.61,66782.0
2024-02-05 11:20:00,74.57,74.61,74.35,74.39,16586.0,74.57,74.61,74.35,74.39,16586.0
2024-02-05 11:25:00,74.38,74.54,74.33,74.48,13048.0,74.38,74.54,74.33,74.48,13048.0
2024-02-05 11:30:00,74.49,74.53,74.44,74.49,15516.0,74.49,74.53,74.44,74.49,15516.0
2024-02-05 11:35:00,74.47,74.56,74.45,74.46,17094.0,74.47,74.56,74.45,74.46,17094.0
2024-02-05 11:40:00,74.46,74.56,74.43,74.49,38085.0,74.46,74.56,74.43,74.49,38085.0
2024-02-05 11:45:00,74.51,74.6,74.49,74.57,10666.0,74.51,74.6,74.49,74.57,10666.0
2024-02-05 11:50:00,74.59,74.6,74.46,74.46,11574.0,74.59,74.6,74.46,74.46,11574.0
2024-02-05 11:55:00,74.46,74.52,74.42,74.46,10323.0,74.46,74.52,74.42,74.46,10323.0
2024-02-05 12:00:00,74.46,74.51,74.38,74.5,10345.0,74.46,74.51,74.38,74.5,10345.0
2024-02-05 12:05:00,74.49,74.51,74.47,74.5,7303.0,74.49,74.51,74.47,74.5,7303.0
2024-02-05 12:10:00,74.51,74.54,74.39,74.45,11958.0,74.51,74.54,74.39,74.45,11958.0
2024-02-05 12:15:00,74.46,74.49,74.43,74.47,9585.0,74.46,74.49,74.43,74.47,9585.0
2024-02-05 12:20:00,74.46,74.53,74.42,74.49,18188.0,74.46,74.53,74.42,74.49,18188.0
2024-02-05 12:25:00,74.46,74.54,74.44,74.47,10344.0,74.46,74.54,74.44,74.47,10344.0
2024-02-05 12:30:00,74.48,74.51,74.43,74.43,12385.0,74.48,74.51,74.43,74.43,12385.0
2024-02-05 12:35:00,74.44,74.47,74.42,74.47,10876.0,74.44,74.47,74.42,74.47,10876.0
2024-02-05 12:40:00,74.48,74.51,74.35,74.36,13574.0,74.48,74.51,74.35,74.36,13574.0
2024-02-05 12:45:00,74.35,74.36,74.29,74.3,21337.0,74.35,74.36,74.29,74.3,21337.0
2024-02-05 12:50:00,74.29,74.32,74.25,74.3,9787.0,74.29,74.32,74.25,74.3,9787.0
2024-02-05 12:55:00,74.3,74.34,74.28,74.3,21527.0,74.3,74.34,74.28,74.3,21527.0
2024-02-05 13:00:00,74.31,74.32,74.17,74.17,16821.0,74.31,74.32,74.17,74.17,16821.0
2024-02-05 13:05:00,74.17,74.26,74.17,74.26,10419.0,74.17,74.26,74.17,74.26,10419.0
2024-02-05 13:10:00,74.25,74.26,74.18,74.21,11513.0,74.25,74.26,74.18,74.21,11513.0
2024-02-05 13:15:00,74.2,74.23,74.09,74.23,25416.0,74.2,74.23,74.09,74.23,25416.0
2024-02-05 13:20:00,74.25,74.25,74.19,74.21,8491.0,74.25,74.25,74.19,74.21,8491.0
2024-02-05 13:25:00,74.2,74.22,74.19,74.2,70374.0,74.2,74.22,74.19,74.2,70374.0
2024-02-05 13:30:00,74.22,74.22,74.08,74.15,13550.0,74.22,74.22,74.08,74.15,13550.0
2024-02-05 13:35:00,74.16,74.24,74.13,74.17,14440.0,74.16,74.24,74.13,74.17,14440.0
2024-02-05 13:40:00,74.16,74.17,74.07,74.15,14780.0,74.16,74.17,74.07,74.15,14780.0
2024-02-05 13:45:00,74.16,74.17,74.07,74.08,15138.0,74.16,74.17,74.07,74.08,15138.0
2024-02-05 13:50:00,74.08,74.23,74.07,74.23,18327.0,74.08,74.23,74.07,74.23,18327.0
2024-02-05 13:55:00,74.23,74.28,74.21,74.27,13464.0,74.23,74.28,74.21,74.27,13464.0
2024-02-05 14:00:00,74.27,74.28,74.22,74.27,13417.0,74.27,74.28,74.22,74.27,13417.0
2024-02-05 14:05:00,74.27,74.39,74.24,74.36,17912.0,74.27,74.39,74.24,74.36,17912.0
2024-02-05 14:10:00,74.36,74.36,74.25,74.31,17201.0,74.36,74.36,74.25,74.31,17201.0
2024-02-05 14:15:00,74.31,74.38,74.28,74.34,17745.0,74.31,74.38,74.28,74.34,17745.0
2024-02-05 14:20:00,74.35,74.35,74.27,74.32,14057.0,74.35,74.35,74.27,74.32,14057.0
2024-02-05 14:25:00,74.32,74.37,74.29,74.33,14718.0,74.32,74.37,74.29,74.33,14718.0
2024-02-05 14:30:00,74.33,74.44,74.32,74.41,25843.0,74.33,74.44,74.32,74.41,25843.0
2024-02-05 14:35:00,74.41,74.44,74.35,74.43,31807.0,74.41,74.44,74.35,74.43,31807.0
2024-02-05 14:40:00,74.43,74.49,74.34,74.47,24737.0,74.43,74.49,74.34,74.47,24737.0
2024-02-05 14:45:00,74.47,74.52,74.45,74.51,19592.0,74.47,74.52,74.45,74.51,19592.0
2024-02-05 14:50:00,74.51,74.59,74.47,74.54,22953.0,74.51,74.59,74.47,74.54,22953.0
2024-02-05 14:55:00,74.53,74.57,74.49,74.56,15399.0,74.53,74.57,74.49,74.56,15399.0
2024-02-05 15:00:00,74.56,74.59,74.48,74.53,25614.0,74.56,74.59,74.48,74.53,25614.0
2024-02-05 15:05:00,74.53,74.57,74.47,74.47,29568.0,74.53,74.57,74.47,74.47,29568.0
2024-02-05 15:10:00,74.48,74.48,74.37,74.42,18355.0,74.48,74.48,74.37,74.42,18355.0
2024-02-05 15:15:00,74.4,74.53,74.39,74.53,28095.0,74.4,74.53,74.39,74.53,28095.0
2024-02-05 15:20:00,74.53,74.62,74.53,74.59,22065.0,74.53,74.62,74.53,74.59,22065.0
2024-02-05 15:25:00,74.59,74.65,74.58,74.65,24009.0,74.59,74.65,74.58,74.65,24009.0
2024-02-05 15:30:00,74.65,74.68,74.58,74.68,23101.0,74.65,74.68,74.58,74.68,23101.0
2024-02-05 15:35:00,74.67,74.69,74.58,74.59,26215.0,74.67,74.69,74.58,74.59,26215.0
2024-02-05 15:40:00,74.59,74.61,74.52,74.52,29156.0,74.59,74.61,74.52,74.52,29156.0
2024-02-05 15:45:00,74.51,74.51,74.4,74.41,35060.0,74.51,74.51,74.4,74.41,35060.0
2024-02-05 15:50:00,74.41,74.49,74.33,74.36,87883.0,74.41,74.49,74.33,74.36,87883.0
2024-02-05 15:55:00,74.36,74.37,74.05,74.06,281493.0,74.36,74.37,74.05,74.06,281493.0
2024-02-06 09:30:00,73.75,73.87,71.56,72.24,107080.0,73.75,73.87,71.56,72.24,107080.0
2024-02-06 09:35:00,72.2,73.16,71.48,73.05,90000.0,72.2,73.16,71.48,73.05,90000.0
2024-02-06 09:40:00,73.02,73.57,72.88,73.28,119942.0,73.02,73.57,72.88,73.28,119942.0
2024-02-06 09:45:00,73.36,73.45,72.85,73.17,40142.0,73.36,73.45,72.85,73.17,40142.0
2024-02-06 09:50:00,73.17,73.85,73.07,73.69,122336.0,73.17,73.85,73.07,73.69,122336.0
2024-02-06 09:55:00,73.69,74.15,73.43,73.97,35077.0,73.69,74.15,73.43,73.97,35077.0
2024-02-06 10:00:00,74.02,74.72,73.87,74.59,62914.0,74.02,74.72,73.87,74.59,62914.0
2024-02-06 10:05:00,74.6,75.1,74.49,74.98,69277.0,74.6,75.1,74.49,74.98,69277.0
2024-02-06 10:10:00,75.12,75.2,74.62,74.62,22625.0,75.12,75.2,74.62,74.62,22625.0
2024-02-06 10:15:00,74.7,74.9,74.54,74.69,25545.0,74.7,74.9,74.54,74.69,25545.0
2024-02-06 10:20:00,74.69,74.96,74.66,74.88,24051.0,74.69,74.96,74.66,74.88,24051.0
2024-02-06 10:25:00,74.77,74.9,74.7,74.86,14947.0,74.77,74.9,74.7,74.86,14947.0
2024-02-06 10:30:00,74.87,75.0,74.85,74.98,37417.0,74.87,75.0,74.85,74.98,37417.0
2024-02-06 10:35:00,75.0,75.11,74.92,75.0,47311.0,75.0,75.11,74.92,75.0,47311.0
2024-02-06 10:40:00,75.0,75.0,74.77,74.83,17333.0,75.0,75.0,74.77,74.83,17333.0
2024-02-06 10:45:00,74.84,75.04,74.84,74.89,44729.0,74.84,75.04,74.84,74.89,44729.0
2024-02-06 10:50:00,74.88,74.96,74.7,74.77,52944.0,74.88,74.96,74.7,74.77,52944.0
2024-02-06 10:55:00,74.79,74.93,74.66,74.86,27331.0,74.79,74.93,74.66,74.86,27331.0
2024-02-06 11:00:00,74.89,74.92,74.77,74.83,44266.0,74.89,74.92,74.77,74.83,44266.0
2024-02-06 11:05:00,74.81,75.12,74.77,75.08,48775.0,74.81,75.12,74.77,75.08,48775.0
2024-02-06 11:10:00,75.11,75.59,75.11,75.57,47897.0,75.11,75.59,75.11,75.57,47897.0
2024-02-06 11:15:00,75.57,75.58,75.23,75.48,39387.0,75.57,75.58,75.23,75.48,39387.0
2024-02-06 11:20:00,75.48,75.63,75.46,75.46,24647.0,75.48,75.63,75.46,75.46,24647.0
2024-02-06 11:25:00,75.48,75.52,75.37,75.4,17336.0,75.48,75.52,75.37,75.4,17336.0
2024-02-06 11:30:00,75.35,75.38,75.13,75.15,9569.0,75.35,75.38,75.13,75.15,9569.0
2024-02-06 11:35:00,75.11,75.3,75.1,75.13,11721.0,75.11,75.3,75.1,75.13,11721.0
2024-02-06 11:40:00,75.12,75.18,74.94,74.96,14984.0,75.12,75.18,74.94,74.96,14984.0
2024-02-06 11:45:00,74.94,74.97,74.85,74.94,18639.0,74.94,74.97,74.85,74.94,18639.0
2024-02-06 11:50:00,74.95,75.05,74.87,75.02,37552.0,74.95,75.05,74.87,75.02,37552.0
2024-02-06 11:55:00,75.03,75.13,74.99,75.04,15770.0,75.03,75.13,74.99,75.04,15770.0
2024-02-06 12:00:00,75.04,75.27,75.02,75.25,134505.0,75.04,75.27,75.02,75.25,134505.0
2024-02-06 12:05:00,75.25,75.36,75.12,75.34,12933.0,75.25,75.36,75.12,75.34,12933.0
2024-02-06 12:10:00,75.34,75.48,75.14,75.28,32452.0,75.34,75.48,75.14,75.28,32452.0
2024-02-06 12:15:00,75.3,75.4,75.19,75.39,29808.0,75.3,75.4,75.19,75.39,29808.0
2024-02-06 12:20:00,75.4,75.43,75.35,75.39,21390.0,75.4,75.43,75.35,75.39,21390.0
2024-02-06 12:25:00,75.38,75.56,75.36,75.48,37493.0,75.38,75.56,75.36,75.48,37493.0
2024-02-06 12:30:00,75.49,75.62,75.47,75.59,41390.0,75.49,75.62,75.47,75.59,41390.0
2024-02-06 12:35:00,75.6,75.63,75.44,75.45,10703.0,75.6,75.63,75.44,75.45,10703.0
2024-02-06 12:40:00,75.46,75.5,75.4,75.45,14203.0,75.46,75.5,75.4,75.45,14203.0
2024-02-06 12:45:00,75.45,75.46,75.39,75.45,11439.0,75.45,75.46,75.39,75.45,11439.0
2024-02-06 12:50:00,75.45,75.48,75.37,75.42,15001.0,75.45,75.48,75.37,75.42,15001.0
2024-02-06 12:55:00,75.4,75.48,75.4,75.42,14360.0,75.4,75.48,75.4,75.42,14360.0
2024-02-06 13:00:00,75.41,75.43,75.31,75.42,11236.0,75.41,75.43,75.31,75.42,11236.0
2024-02-06 13:05:00,75.44,75.56,75.43,75.48,16028.0,75.44,75.56,75.43,75.48,16028.0
2024-02-06 13:10:00,75.49,75.51,75.4,75.45,9726.0,75.49,75.51,75.4,75.45,9726.0
2024-02-06 13:15:00,75.45,75.5,75.42,75.48,21218.0,75.45,75.5,75.42,75.48,21218.0
2024-02-06 13:20:00,75.52,75.87,75.5,75.85,57398.0,75.52,75.87,75.5,75.85,57398.0
2024-02-06 13:25:00,75.85,75.87,75.77,75.81,22312.0,75.85,75.87,75.77,75.81,22312.0
2024-02-06 13:30:00,75.83,75.9,75.78,75.88,27479.0,75.83,75.9,75.78,75.88,27479.0
2024-02-06 13:35:00,75.88,75.92,75.77,75.91,22990.0,75.88,75.92,75.77,75.91,22990.0
2024-02-06 13:40:00,75.91,76.04,75.9,75.91,33997.0,75.91,76.04,75.9,75.91,33997.0
2024-02-06 13:45:00,75.91,76.2,75.91,76.19,43003.0,75.91,76.2,75.91,76.19,43003.0
2024-02-06 13:50:00,76.21,76.32,76.17,76.24,39273.0,76.21,76.32,76.17,76.24,39273.0
2024-02-06 13:55:00,76.23,76.39,76.22,76.31,42847.0,76.23,76.39,76.22,76.31,42847.0
2024-02-06 14:00:00,76.31,76.31,76.09,76.17,18284.0,76.31,76.31,76.09,76.17,18284.0
2024-02-06 14:05:00,76.16,76.21,75.95,75.99,15004.0,76.16,76.21,75.95,75.99,15004.0
2024-02-06 14:10:00,75.98,75.99,75.78,75.79,32195.0,75.98,75.99,75.78,75.79,32195.0
2024-02-06 14:15:00,75.81,75.81,75.64,75.66,11990.0,75.81,75.81,75.64,75.66,11990.0
2024-02-06 14:20:00,75.62,75.66,75.51,75.56,14473.0,75.62,75.66,75.51,75.56,14473.0
2024-02-06 14:25:00,75.56,75.63,75.5,75.57,12784.0,75.56,75.63,75.5,75.57,12784.0
2024-02-06 14:30:00,75.56,75.56,75.48,75.52,13031.0,75.56,75.56,75.48,75.52,13031.0
2024-02-06 14:35:00,75.52,75.56,75.32,75.38,14563.0,75.52,75.56,75.32,75.38,14563.0
2024-02-06 14:40:00,75.4,75.4,75.23,75.36,18104.0,75.4,75.4,75.23,75.36,18104.0
2024-02-06 14:45:00,75.36,75.43,75.29,75.42,16086.0,75.36,75.43,75.29,75.42,16086.0
2024-02-06 14:50:00,75.42,75.43,75.25,75.26,12071.0,75.42,75.43,75.25,75.26,12071.0
2024-02-06 14:55:00,75.28,75.3,75.19,75.22,14727.0,75.28,75.3,75.19,75.22,14727.0
2024-02-06 15:00:00,75.23,75.23,75.15,75.17,24488.0,75.23,75.23,75.15,75.17,24488.0
2024-02-06 15:05:00,75.16,75.18,75.04,75.14,18927.0,75.16,75.18,75.04,75.14,18927.0
2024-02-06 15:10:00,75.14,75.22,75.14,75.18,15586.0,75.14,75.22,75.14,75.18,15586.0
2024-02-06 15:15:00,75.19,75.27,75.18,75.21,24719.0,75.19,75.27,75.18,75.21,24719.0
2024-02-06 15:20:00,75.21,75.25,75.15,75.17,19019.0,75.21,75.25,75.15,75.17,19019.0
2024-02-06 15:25:00,75.17,75.28,75.14,75.15,42805.0,75.17,75.28,75.14,75.15,42805.0
2024-02-06 15:30:00,75.16,75.16,74.91,74.98,35663.0,75.16,75.16,74.91,74.98,35663.0
2024-02-06 15:35:00,74.98,75.02,74.92,74.94,27171.0,74.98,75.02,74.92,74.94,27171.0
2024-02-06 15:40:00,74.94,74.95,74.82,74.87,61849.0,74.94,74.95,74.82,74.87,61849.0
2024-02-06 15:45:00,74.86,74.88,74.76,74.83,62573.0,74.86,74.88,74.76,74.83,62573.0
2024-02-06 15:50:00,74.85,74.91,74.8,74.87,66461.0,74.85,74.91,74.8,74.87,66461.0
2024-02-06 15:55:00,74.88,74.94,74.75,74.94,235915.0,74.88,74.94,74.75,74.94,235915.0
2024-02-07 09:30:00,75.02,75.1,74.95,75.08,47663.0,75.02,75.1,74.95,75.08,47663.0
2024-02-07 09:35:00,74.99,75.45,74.86,75.42,30066.0,74.99,75.45,74.86,75.42,30066.0
2024-02-07 09:40:00,75.42,75.5,75.26,75.31,22110.0,75.42,75.5,75.26,75.31,22110.0
2024-02-07 09:45:00,75.28,75.45,75.24,75.44,15244.0,75.28,75.45,75.24,75.44,15244.0
2024-02-07 09:50:00,75.44,75.72,75.44,75.72,31022.0,75.44,75.72,75.44,75.72,31022.0
2024-02-07 09:55:00,75.74,75.87,75.49,75.53,10670.0,75.74,75.87,75.49,75.53,10670.0
2024-02-07 10:00:00,75.49,75.73,75.42,75.7,24971.0,75.49,75.73,75.42,75.7,24971.0
2024-02-07 10:05:00,75.7,75.81,75.62,75.77,21227.0,75.7,75.81,75.62,75.77,21227.0
2024-02-07 10:10:00,75.77,75.8,75.49,75.49,11976.0,75.77,75.8,75.49,75.49,11976.0
2024-02-07 10:15:00,75.49,75.59,75.38,75.57,15780.0,75.49,75.59,75.38,75.57,15780.0
2024-02-07 10:20:00,75.61,75.61,75.39,75.4,22642.0,75.61,75.61,75.39,75.4,22642.0
2024-02-07 10:25:00,75.41,75.42,75.32,75.37,11419.0,75.41,75.42,75.32,75.37,11419.0
2024-02-07 10:30:00,75.37,75.54,75.37,75.48,15241.0,75.37,75.54,75.37,75.48,15241.0
2024-02-07 10:35:00,75.49,75.64,75.47,75.63,36353.0,75.49,75.64,75.47,75.63,36353.0
2024-02-07 10:40:00,75.63,75.67,75.45,75.52,19916.0,75.63,75.67,75.45,75.52,19916.0
2024-02-07 10:45:00,75.53,75.6,75.48,75.59,20123.0,75.53,75.6,75.48,75.59,20123.0
2024-02-07 10:50:00,75.59,75.76,75.58,75.73,35319.0,75.59,75.76,75.58,75.73,35319.0
2024-02-07 10:55:00,75.72,75.85,75.71,75.75,21682.0,75.72,75.85,75.71,75.75,21682.0
2024-02-07 11:00:00,75.77,75.77,75.47,75.49,8377.0,75.77,75.77,75.47,75.49,8377.0
2024-02-07 11:05:00,75.5,75.56,75.45,75.51,29549.0,75.5,75.56,75.45,75.51,29549.0
2024-02-07 11:10:00,75.49,75.53,75.43,75.45,16052.0,75.49,75.53,75.43,75.45,16052.0
2024-02-07 11:15:00,75.46,75.53,75.45,75.47,43830.0,75.46,75.53,75.45,75.47,43830.0
2024-02-07 11:20:00,75.47,75.48,75.41,75.46,9246.0,75.47,75.48,75.41,75.46,9246.0
2024-02-07 11:25:00,75.48,75.53,75.43,75.45,25655.0,75.48,75.53,75.43,75.45,25655.0
2024-02-07 11:30:00,75.45,75.58,75.45,75.54,10474.0,75.45,75.58,75.45,75.54,10474.0
2024-02-07 11:35:00,75.54,75.58,75.49,75.49,19970.0,75.54,75.58,75.49,75.49,19970.0
2024-02-07 11:40:00,75.49,75.54,75.45,75.47,11932.0,75.49,75.54,75.45,75.47,11932.0
2024-02-07 11:45:00,75.49,75.56,75.46,75.49,18710.0,75.49,75.56,75.46,75.49,18710.0
2024-02-07 11:50:00,75.49,75.53,75.41,75.46,103412.0,75.49,75.53,75.41,75.46,103412.0
2024-02-07 11:55:00,75.45,75.48,75.26,75.3,31097.0,75.45,75.48,75.26,75.3,31097.0
2024-02-07 12:00:00,75.29,75.34,75.26,75.28,31281.0,75.29,75.34,75.26,75.28,31281.0
2024-02-07 12:05:00,75.3,75.31,75.12,75.16,16880.0,75.3,75.31,75.12,75.16,16880.0
2024-02-07 12:10:00,75.15,75.27,75.15,75.18,17869.0,75.15,75.27,75.15,75.18,17869.0
2024-02-07 12:15:00,75.19,75.2,75.02,75.07,28843.0,75.19,75.2,75.02,75.07,28843.0
2024-02-07 12:20:00,75.07,75.08,74.92,74.99,27302.0,75.07,75.08,74.92,74.99,27302.0
2024-02-07 12:25:00,75.01,75.01,74.92,74.95,25137.0,75.01,75.01,74.92,74.95,25137.0
2024-02-07 12:30:00,74.97,74.99,74.86,74.91,21742.0,74.97,74.99,74.86,74.91,21742.0
2024-02-07 12:35:00,74.91,74.92,74.82,74.9,53344.0,74.91,74.92,74.82,74.9,53344.0
2024-02-07 12:40:00,74.9,74.98,74.83,74.91,24560.0,74.9,74.98,74.83,74.91,24560.0
2024-02-07 12:45:00,74.92,75.02,74.91,74.95,35446.0,74.92,75.02,74.91,74.95,35446.0
2024-02-07 12:50:00,74.94,74.95,74.86,74.92,28626.0,74.94,74.95,74.86,74.92,28626.0
2024-02-07 12:55:00,74.92,75.0,74.8,74.8,50376.0,74.92,75.0,74.8,74.8,50376.0
2024-02-07 13:00:00,74.8,74.88,74.73,74.8,56450.0,74.8,74.88,74.73,74.8,56450.0
2024-02-07 13:05:00,74.8,74.81,74.7,74.74,36934.0,74.8,74.81,74.7,74.74,36934.0
2024-02-07 13:10:00,74.75,74.77,74.73,74.76,29428.0,74.75,74.77,74.73,74.76,29428.0
2024-02-07 13:15:00,74.77,74.78,74.6,74.6,34219.0,74.77,74.78,74.6,74.6,34219.0
2024-02-07 13:20:00,74.61,74.61,74.53,74.58,13766.0,74.61,74.61,74.53,74.58,13766.0
2024-02-07 13:25:00,74.58,74.66,74.55,74.66,56822.0,74.58,74.66,74.55,74.66,56822.0
2024-02-07 13:30:00,74.65,74.68,74.52,74.54,65640.0,74.65,74.68,74.52,74.54,65640.0
2024-02-07 13:35:00,74.54,74.59,74.5,74.5,18502.0,74.54,74.59,74.5,74.5,18502.0
2024-02-07 13:40:00,74.49,74.57,74.48,74.5,15045.0,74.49,74.57,74.48,74.5,15045.0
2024-02-07 13:45:00,74.49,74.49,74.33,74.44,25461.0,74.49,74.49,74.33,74.44,25461.0
2024-02-07 13:50:00,74.47,74.64,74.46,74.64,16499.0,74.47,74.64,74.46,74.64,16499.0
2024-02-07 13:55:00,74.65,74.76,74.64,74.75,19302.0,74.65,74.76,74.64,74.75,19302.0
2024-02-07 14:00:00,74.75,74.75,74.62,74.7,30708.0,74.75,74.75,74.62,74.7,30708.0
2024-02-07 14:05:00,74.72,74.8,74.7,74.8,24064.0,74.72,74.8,74.7,74.8,24064.0
2024-02-07 14:10:00,74.8,74.82,74.79,74.79,12971.0,74.8,74.82,74.79,74.79,12971.0
2024-02-07 14:15:00,74.79,74.86,74.78,74.8,21923.0,74.79,74.86,74.78,74.8,21923.0
2024-02-07 14:20:00,74.8,74.84,74.78,74.82,13281.0,74.8,74.84,74.78,74.82,13281.0
2024-02-07 14:25:00,74.82,74.87,74.78,74.87,48361.0,74.82,74.87,74.78,74.87,48361.0
2024-02-07 14:30:00,74.87,74.88,74.76,74.82,47164.0,74.87,74.88,74.76,74.82,47164.0
2024-02-07 14:35:00,74.82,74.87,74.81,74.81,15147.0,74.82,74.87,74.81,74.81,15147.0
2024-02-07 14:40:00,74.8,74.88,74.8,74.87,12990.0,74.8,74.88,74.8,74.87,12990.0
2024-02-07 14:45:00,74.87,74.87,74.82,74.85,19487.0,74.87,74.87,74.82,74.85,19487.0
2024-02-07 14:50:00,74.84,74.88,74.83,74.86,67023.0,74.84,74.88,74.83,74.86,67023.0
2024-02-07 14:55:00,74.86,74.88,74.78,74.79,36239.0,74.86,74.88,74.78,74.79,36239.0
2024-02-07 15:00:00,74.81,74.81,74.64,74.65,24647.0,74.81,74.81,74.64,74.65,24647.0
2024-02-07 15:05:00,74.65,74.72,74.64,74.72,17603.0,74.65,74.72,74.64,74.72,17603.0
2024-02-07 15:10:00,74.72,74.72,74.63,74.64,23795.0,74.72,74.72,74.63,74.64,23795.0
2024-02-07 15:15:00,74.63,74.63,74.48,74.5,54397.0,74.63,74.63,74.48,74.5,54397.0
2024-02-07 15:20:00,74.51,74.62,74.44,74.59,118751.0,74.51,74.62,74.44,74.59,118751.0
2024-02-07 15:25:00,74.58,74.66,74.56,74.62,37240.0,74.58,74.66,74.56,74.62,37240.0
2024-02-07 15:30:00,74.63,74.63,74.53,74.62,45638.0,74.63,74.63,74.53,74.62,45638.0
2024-02-07 15:35:00,74.62,74.84,74.61,74.72,76695.0,74.62,74.84,74.61,74.72,76695.0
2024-02-07 15:40:00,74.72,74.72,74.63,74.64,48054.0,74.72,74.72,74.63,74.64,48054.0
2024-02-07 15:45:00,74.64,74.84,74.63,74.84,101954.0,74.64,74.84,74.63,74.84,101954.0
2024-02-07 15:50:00,74.83,74.96,74.72,74.94,139297.0,74.83,74.96,74.72,74.94,139297.0
2024-02-07 15:55:00,74.93,75.02,74.88,74.9,342355.0,74.93,75.02,74.88,74.9,342355.0
2024-02-08 09:30:00,75.29,75.29,74.68,75.03,36421.0,75.29,75.29,74.68,75.03,36421.0
2024-02-08 09:35:00,75.08,75.3,74.99,75.3,8732.0,75.08,75.3,74.99,75.3,8732.0
2024-02-08 09:40:00,75.31,75.64,75.3,75.54,13605.0,75.31,75.64,75.3,75.54,13605.0
2024-02-08 09:45:00,75.55,75.67,75.49,75.63,15491.0,75.55,75.67,75.49,75.63,15491.0
2024-02-08 09:50:00,75.61,75.61,75.35,75.39,305465.0,75.61,75.61,75.35,75.39,305465.0
2024-02-08 09:55:00,75.39,75.71,75.37,75.71,294204.0,75.39,75.71,75.37,75.71,294204.0
2024-02-08 10:00:00,75.71,75.84,75.68,75.68,36888.0,75.71,75.84,75.68,75.68,36888.0
2024-02-08 10:05:00,75.66,75.75,75.62,75.71,12037.0,75.66,75.75,75.62,75.71,12037.0
2024-02-08 10:10:00,75.68,75.79,75.62,75.66,12701.0,75.68,75.79,75.62,75.66,12701.0
2024-02-08 10:15:00,75.66,75.67,75.59,75.67,12416.0,75.66,75.67,75.59,75.67,12416.0
2024-02-08 10:20:00,75.69,75.76,75.67,75.68,24690.0,75.69,75.76,75.67,75.68,24690.0
2024-02-08 10:25:00,75.68,75.83,75.65,75.79,65066.0,75.68,75.83,75.65,75.79,65066.0
2024-02-08 10:30:00,75.8,75.8,75.67,75.69,13096.0,75.8,75.8,75.67,75.69,13096.0
2024-02-08 10:35:00,75.69,75.71,75.49,75.49,14078.0,75.69,75.71,75.49,75.49,14078.0
2024-02-08 10:40:00,75.5,75.5,75.18,75.4,16735.0,75.5,75.5,75.18,75.4,16735.0
2024-02-08 10:45:00,75.43,75.44,75.35,75.38,10236.0,75.43,75.44,75.35,75.38,10236.0
2024-02-08 10:50:00,75.38,75.5,75.33,75.5,22051.0,75.38,75.5,75.33,75.5,22051.0
2024-02-08 10:55:00,75.5,75.5,75.38,75.49,16738.0,75.5,75.5,75.38,75.49,16738.0
2024-02-08 11:00:00,75.48,75.54,75.44,75.47,21781.0,75.48,75.54,75.44,75.47,21781.0
2024-02-08 11:05:00,75.47,75.53,75.42,75.53,17477.0,75.47,75.53,75.42,75.53,17477.0
2024-02-08 11:10:00,75.54,75.54,75.47,75.5,11710.0,75.54,75.54,75.47,75.5,11710.0
2024-02-08 11:15:00,75.49,75.52,75.36,75.37,32571.0,75.49,75.52,75.36,75.37,32571.0
2024-02-08 11:20:00,75.38,75.38,75.21,75.34,40323.0,75.38,75.38,75.21,75.34,40323.0
2024-02-08 11:25:00,75.34,75.47,75.31,75.46,21473.0,75.34,75.47,75.31,75.46,21473.0
2024-02-08 11:30:00,75.46,75.51,75.39,75.48,27914.0,75.46,75.51,75.39,75.48,27914.0
2024-02-08 11:35:00,75.48,75.69,75.48,75.69,8032.0,75.48,75.69,75.48,75.69,8032.0
2024-02-08 11:40:00,75.69,75.75,75.63,75.63,12821.0,75.69,75.75,75.63,75.63,12821.0
2024-02-08 11:45:00,75.62,75.65,75.57,75.59,10639.0,75.62,75.65,75.57,75.59,10639.0
2024-02-08 11:50:00,75.6,75.63,75.53,75.63,9422.0,75.6,75.63,75.53,75.63,9422.0
2024-02-08 11:55:00,75.61,75.64,75.56,75.56,8652.0,75.61,75.64,75.56,75.56,8652.0
2024-02-08 12:00:00,75.56,75.61,75.53,75.57,8209.0,75.56,75.61,75.53,75.57,8209.0
2024-02-08 12:05:00,75.57,75.62,75.56,75.6,10627.0,75.57,75.62,75.56,75.6,10627.0
2024-02-08 12:10:00,75.61,75.7,75.57,75.7,12522.0,75.61,75.7,75.57,75.7,12522.0
2024-02-08 12:15:00,75.71,75.74,75.63,75.73,11907.0,75.71,75.74,75.63,75.73,11907.0
2024-02-08 12:20:00,75.73,75.78,75.73,75.73,8617.0,75.73,75.78,75.73,75.73,8617.0
2024-02-08 12:25:00,75.73,75.86,75.73,75.8,10157.0,75.73,75.86,75.73,75.8,10157.0
2024-02-08 12:30:00,75.8,75.8,75.72,75.73,6528.0,75.8,75.8,75.72,75.73,6528.0
2024-02-08 12:35:00,75.73,75.77,75.72,75.74,15913.0,75.73,75.77,75.72,75.74,15913.0
2024-02-08 12:40:00,75.74,75.79,75.69,75.74,8438.0,75.74,75.79,75.69,75.74,8438.0
2024-02-08 12:45:00,75.76,75.77,75.67,75.68,7462.0,75.76,75.77,75.67,75.68,7462.0
2024-02-08 12:50:00,75.66,75.68,75.61,75.64,4650.0,75.66,75.68,75.61,75.64,4650.0
2024-02-08 12:55:00,75.64,75.66,75.62,75.64,6557.0,75.64,75.66,75.62,75.64,6557.0
2024-02-08 13:00:00,75.65,75.74,75.6,75.68,14167.0,75.65,75.74,75.6,75.68,14167.0
2024-02-08 13:05:00,75.67,75.68,75.63,75.67,7273.0,75.67,75.68,75.63,75.67,7273.0
2024-02-08 13:10:00,75.7,75.81,75.7,75.78,8033.0,75.7,75.81,75.7,75.78,8033.0
2024-02-08 13:15:00,75.78,75.82,75.75,75.78,8062.0,75.78,75.82,75.75,75.78,8062.0
2024-02-08 13:20:00,75.77,75.84,75.76,75.81,7226.0,75.77,75.84,75.76,75.81,7226.0
2024-02-08 13:25:00,75.83,75.89,75.81,75.89,5760.0,75.83,75.89,75.81,75.89,5760.0
2024-02-08 13:30:00,75.89,75.94,75.86,75.92,11755.0,75.89,75.94,75.86,75.92,11755.0
2024-02-08 13:35:00,75.95,76.02,75.93,76.0,8859.0,75.95,76.02,75.93,76.0,8859.0
2024-02-08 13:40:00,75.99,75.99,75.91,75.96,6883.0,75.99,75.99,75.91,75.96,6883.0
2024-02-08 13:45:00,75.96,76.0,75.88,75.89,12675.0,75.96,76.0,75.88,75.89,12675.0
2024-02-08 13:50:00,75.88,75.93,75.85,75.93,10203.0,75.88,75.93,75.85,75.93,10203.0
2024-02-08 13:55:00,75.94,75.96,75.9,75.94,9247.0,75.94,75.96,75.9,75.94,9247.0
2024-02-08 14:00:00,75.95,76.0,75.88,75.89,15907.0,75.95,76.0,75.88,75.89,15907.0
2024-02-08 14:05:00,75.89,76.0,75.89,75.98,7141.0,75.89,76.0,75.89,75.98,7141.0
2024-02-08 14:10:00,75.98,76.0,75.95,75.97,9762.0,75.98,76.0,75.95,75.97,9762.0
2024-02-08 14:15:00,75.99,76.02,75.93,76.01,9280.0,75.99,76.02,75.93,76.01,9280.0
2024-02-08 14:20:00,76.02,76.08,76.0,76.06,9706.0,76.02,76.08,76.0,76.06,9706.0
2024-02-08 14:25:00,76.07,76.13,76.05,76.09,22387.0,76.07,76.13,76.05,76.09,22387.0
2024-02-08 14:30:00,76.1,76.2,76.06,76.2,16287.0,76.1,76.2,76.06,76.2,16287.0
2024-02-08 14:35:00,76.2,76.28,76.18,76.26,32627.0,76.2,76.28,76.18,76.26,32627.0
2024-02-08 14:40:00,76.26,76.35,76.24,76.35,21590.0,76.26,76.35,76.24,76.35,21590.0
2024-02-08 14:45:00,76.34,76.37,76.29,76.35,15649.0,76.34,76.37,76.29,76.35,15649.0
2024-02-08 14:50:00,76.36,76.38,76.34,76.35,18721.0,76.36,76.38,76.34,76.35,18721.0
2024-02-08 14:55:00,76.36,76.4,76.33,76.38,15706.0,76.36,76.4,76.33,76.38,15706.0
2024-02-08 15:00:00,76.4,76.42,76.35,76.39,18061.0,76.4,76.42,76.35,76.39,18061.0
2024-02-08 15:05:00,76.39,76.39,76.29,76.3,15300.0,76.39,76.39,76.29,76.3,15300.0
2024-02-08 15:10:00,76.29,76.32,76.25,76.25,14161.0,76.29,76.32,76.25,76.25,14161.0
2024-02-08 15:15:00,76.26,76.37,76.24,76.35,21469.0,76.26,76.37,76.24,76.35,21469.0
2024-02-08 15:20:00,76.36,76.44,76.34,76.41,18212.0,76.36,76.44,76.34,76.41,18212.0
2024-02-08 15:25:00,76.43,76.48,76.39,76.41,30585.0,76.43,76.48,76.39,76.41,30585.0
2024-02-08 15:30:00,76.41,76.42,76.26,76.31,25910.0,76.41,76.42,76.26,76.31,25910.0
2024-02-08 15:35:00,76.32,76.39,76.3,76.37,26925.0,76.32,76.39,76.3,76.37,26925.0
2024-02-08 15:40:00,76.37,76.46,76.34,76.42,37359.0,76.37,76.46,76.34,76.42,37359.0
2024-02-08 15:45:00,76.42,76.43,76.34,76.34,52521.0,76.42,76.43,76.34,76.34,52521.0
2024-02-08 15:50:00,76.35,76.43,76.32,76.43,58748.0,76.35,76.43,76.32,76.43,58748.0
2024-02-08 15:55:00,76.43,76.58,76.42,76.5,178231.0,76.43,76.58,76.42,76.5,178231.0
2024-02-09 09:30:00,76.31,76.49,76.04,76.22,38488.0,76.31,76.49,76.04,76.22,38488.0
2024-02-09 09:35:00,76.17,76.33,76.16,76.32,52465.0,76.17,76.33,76.16,76.32,52465.0
2024-02-09 09:40:00,76.33,76.37,76.11,76.36,10513.0,76.33,76.37,76.11,76.36,10513.0
2024-02-09 09:45:00,76.3,76.41,76.14,76.25,5159.0,76.3,76.41,76.14,76.25,5159.0
2024-02-09 09:50:00,76.27,76.27,76.06,76.2,10607.0,76.27,76.27,76.06,76.2,10607.0
2024-02-09 09:55:00,76.23,76.32,76.15,76.32,4481.0,76.23,76.32,76.15,76.32,4481.0
2024-02-09 10:00:00,76.34,76.38,76.22,76.34,13463.0,76.34,76.38,76.22,76.34,13463.0
2024-02-09 10:05:00,76.3,76.37,76.14,76.14,13906.0,76.3,76.37,76.14,76.14,13906.0
2024-02-09 10:10:00,76.14,76.29,76.1,76.26,14885.0,76.14,76.29,76.1,76.26,14885.0
2024-02-09 10:15:00,76.21,76.21,76.03,76.03,5471.0,76.21,76.21,76.03,76.03,5471.0
2024-02-09 10:20:00,76.0,76.09,75.95,76.05,15457.0,76.0,76.09,75.95,76.05,15457.0
2024-02-09 10:25:00,76.06,76.06,75.9,75.9,13064.0,76.06,76.06,75.9,75.9,13064.0
2024-02-09 10:30:00,75.89,76.19,75.89,76.16,19625.0,75.89,76.19,75.89,76.16,19625.0
2024-02-09 10:35:00,76.16,76.22,76.15,76.16,7439.0,76.16,76.22,76.15,76.16,7439.0
2024-02-09 10:40:00,76.16,76.3,76.13,76.3,9461.0,76.16,76.3,76.13,76.3,9461.0
2024-02-09 10:45:00,76.29,76.37,76.19,76.22,10479.0,76.29,76.37,76.19,76.22,10479.0
2024-02-09 10:50:00,76.21,76.24,76.18,76.24,8022.0,76.21,76.24,76.18,76.24,8022.0
2024-02-09 10:55:00,76.24,76.31,76.2,76.31,10659.0,76.24,76.31,76.2,76.31,10659.0
2024-02-09 11:00:00,76.31,76.4,76.18,76.4,8539.0,76.31,76.4,76.18,76.4,8539.0
2024-02-09 11:05:00,76.39,76.46,76.36,76.43,6392.0,76.39,76.46,76.36,76.43,6392.0
2024-02-09 11:10:00,76.43,76.5,76.43,76.49,6561.0,76.43,76.5,76.43,76.49,6561.0
2024-02-09 11:15:00,76.5,76.51,76.38,76.39,9368.0,76.5,76.51,76.38,76.39,9368.0
2024-02-09 11:20:00,76.38,76.46,76.34,76.43,6983.0,76.38,76.46,76.34,76.43,6983.0
2024-02-09 11:25:00,76.42,76.46,76.33,76.38,6950.0,76.42,76.46,76.33,76.38,6950.0
2024-02-09 11:30:00,76.37,76.4,76.3,76.31,8372.0,76.37,76.4,76.3,76.31,8372.0
2024-02-09 11:35:00,76.31,76.31,76.24,76.29,5468.0,76.31,76.31,76.24,76.29,5468.0
2024-02-09 11:40:00,76.28,76.31,76.22,76.27,5656.0,76.28,76.31,76.22,76.27,5656.0
2024-02-09 11:45:00,76.27,76.36,76.25,76.36,6183.0,76.27,76.36,76.25,76.36,6183.0
2024-02-09 11:50:00,76.38,76.4,76.3,76.3,11650.0,76.38,76.4,76.3,76.3,11650.0
2024-02-09 11:55:00,76.31,76.36,76.3,76.33,6167.0,76.31,76.36,76.3,76.33,6167.0
2024-02-09 12:00:00,76.36,76.4,76.27,76.39,11850.0,76.36,76.4,76.27,76.39,11850.0
2024-02-09 12:05:00,76.4,76.58,76.4,76.52,9130.0,76.4,76.58,76.4,76.52,9130.0
2024-02-09 12:10:00,76.53,76.63,76.53,76.62,16465.0,76.53,76.63,76.53,76.62,16465.0
2024-02-09 12:15:00,76.63,76.72,76.62,76.66,19883.0,76.63,76.72,76.62,76.66,19883.0
2024-02-09 12:20:00,76.65,76.74,76.63,76.63,15495.0,76.65,76.74,76.63,76.63,15495.0
2024-02-09 12:25:00,76.65,76.75,76.63,76.67,8992.0,76.65,76.75,76.63,76.67,8992.0
2024-02-09 12:30:00,76.67,76.7,76.62,76.64,9964.0,76.67,76.7,76.62,76.64,9964.0
2024-02-09 12:35:00,76.64,76.67,76.59,76.63,8291.0,76.64,76.67,76.59,76.63,8291.0
2024-02-09 12:40:00,76.62,76.68,76.57,76.67,10881.0,76.62,76.68,76.57,76.67,10881.0
2024-02-09 12:45:00,76.68,76.68,76.63,76.64,4540.0,76.68,76.68,76.63,76.64,4540.0
2024-02-09 12:50:00,76.63,76.63,76.53,76.56,4612.0,76.63,76.63,76.53,76.56,4612.0
2024-02-09 12:55:00,76.56,76.64,76.55,76.61,6632.0,76.56,76.64,76.55,76.61,6632.0
2024-02-09 13:00:00,76.61,76.61,76.57,76.59,5354.0,76.61,76.61,76.57,76.59,5354.0
2024-02-09 13:05:00,76.61,76.65,76.61,76.63,6584.0,76.61,76.65,76.61,76.63,6584.0
2024-02-09 13:10:00,76.64,76.74,76.64,76.73,4183.0,76.64,76.74,76.64,76.73,4183.0
2024-02-09 13:15:00,76.73,76.79,76.73,76.77,9863.0,76.73,76.79,76.73,76.77,9863.0
2024-02-09 13:20:00,76.78,76.8,76.74,76.75,4840.0,76.78,76.8,76.74,76.75,4840.0
2024-02-09 13:25:00,76.76,76.84,76.76,76.81,7933.0,76.76,76.84,76.76,76.81,7933.0
2024-02-09 13:30:00,76.82,76.91,76.82,76.86,6438.0,76.82,76.91,76.82,76.86,6438.0
2024-02-09 13:35:00,76.86,76.88,76.84,76.85,6440.0,76.86,76.88,76.84,76.85,6440.0
2024-02-09 13:40:00,76.85,76.88,76.81,76.82,8670.0,76.85,76.88,76.81,76.82,8670.0
2024-02-09 13:45:00,76.83,76.95,76.83,76.94,6963.0,76.83,76.95,76.83,76.94,6963.0
2024-02-09 13:50:00,76.95,76.95,76.85,76.87,8675.0,76.95,76.95,76.85,76.87,8675.0
2024-02-09 13:55:00,76.84,76.88,76.82,76.88,6435.0,76.84,76.88,76.82,76.88,6435.0
2024-02-09 14:00:00,76.9,76.94,76.87,76.89,12289.0,76.9,76.94,76.87,76.89,12289.0
2024-02-09 14:05:00,76.89,76.93,76.88,76.92,6804.0,76.89,76.93,76.88,76.92,6804.0
2024-02-09 14:10:00,76.92,76.97,76.89,76.95,9198.0,76.92,76.97,76.89,76.95,9198.0
2024-02-09 14:15:00,76.95,77.01,76.92,76.92,26915.0,76.95,77.01,76.92,76.92,26915.0
2024-02-09 14:20:00,76.91,76.95,76.9,76.9,7935.0,76.91,76.95,76.9,76.9,7935.0
2024-02-09 14:25:00,76.91,76.93,76.84,76.9,13902.0,76.91,76.93,76.84,76.9,13902.0
2024-02-09 14:30:00,76.9,77.05,76.9,77.05,73954.0,76.9,77.05,76.9,77.05,73954.0
2024-02-09 14:35:00,77.05,77.13,77.05,77.13,12736.0,77.05,77.13,77.05,77.13,12736.0
2024-02-09 14:40:00,77.13,77.19,77.12,77.14,15192.0,77.13,77.19,77.12,77.14,15192.0
2024-02-09 14:45:00,77.14,77.17,77.12,77.14,11139.0,77.14,77.17,77.12,77.14,11139.0
2024-02-09 14:50:00,77.14,77.18,77.13,77.16,9921.0,77.14,77.18,77.13,77.16,9921.0
2024-02-09 14:55:00,77.16,77.26,77.15,77.23,31064.0,77.16,77.26,77.15,77.23,31064.0
2024-02-09 15:00:00,77.24,77.25,77.18,77.23,14969.0,77.24,77.25,77.18,77.23,14969.0
2024-02-09 15:05:00,77.24,77.25,77.17,77.25,17053.0,77.24,77.25,77.17,77.25,17053.0
2024-02-09 15:10:00,77.25,77.26,77.11,77.14,19767.0,77.25,77.26,77.11,77.14,19767.0
2024-02-09 15:15:00,77.13,77.18,77.13,77.15,14741.0,77.13,77.18,77.13,77.15,14741.0
2024-02-09 15:20:00,77.15,77.17,77.09,77.14,18486.0,77.15,77.17,77.09,77.14,18486.0
2024-02-09 15:25:00,77.14,77.17,77.05,77.13,26229.0,77.14,77.17,77.05,77.13,26229.0
2024-02-09 15:30:00,77.15,77.17,77.07,77.07,16951.0,77.15,77.17,77.07,77.07,16951.0
2024-02-09 15:35:00,77.06,77.08,77.0,77.07,25752.0,77.06,77.08,77.0,77.07,25752.0
2024-02-09 15:40:00,77.07,77.08,76.98,77.01,21631.0,77.07,77.08,76.98,77.01,21631.0
2024-02-09 15:45:00,77.01,77.15,76.99,77.02,92161.0,77.01,77.15,76.99,77.02,92161.0
2024-02-09 15:50:00,77.03,77.28,77.03,77.26,105284.0,77.03,77.28,77.03,77.26,105284.0
2024-02-09 15:55:00,77.26,77.36,77.18,77.33,209754.0,77.26,77.36,77.18,77.33,209754.0
2024-02-12 09:30:00,77.19,77.42,76.6,77.08,44352.0,77.19,77.42,76.6,77.08,44352.0
2024-02-12 09:35:00,77.08,77.64,77.08,77.55,45777.0,77.08,77.64,77.08,77.55,45777.0
2024-02-12 09:40:00,77.56,77.73,77.56,77.72,22826.0,77.56,77.73,77.56,77.72,22826.0
2024-02-12 09:45:00,77.67,77.92,77.57,77.79,24403.0,77.67,77.92,77.57,77.79,24403.0
2024-02-12 09:50:00,77.75,77.82,77.68,77.71,26418.0,77.75,77.82,77.68,77.71,26418.0
2024-02-12 09:55:00,77.7,77.77,77.63,77.71,13096.0,77.7,77.77,77.63,77.71,13096.0
2024-02-12 10:00:00,77.71,77.71,77.57,77.63,17076.0,77.71,77.71,77.57,77.63,17076.0
2024-02-12 10:05:00,77.64,77.69,77.45,77.45,39279.0,77.64,77.69,77.45,77.45,39279.0
2024-02-12 10:10:00,77.42,77.54,77.42,77.46,26269.0,77.42,77.54,77.42,77.46,26269.0
2024-02-12 10:15:00,77.45,77.52,77.38,77.39,17654.0,77.45,77.52,77.38,77.39,17654.0
2024-02-12 10:20:00,77.35,77.75,77.31,77.73,101911.0,77.35,77.75,77.31,77.73,101911.0
2024-02-12 10:25:00,77.73,77.82,77.71,77.78,47769.0,77.73,77.82,77.71,77.78,47769.0
2024-02-12 10:30:00,77.75,77.82,77.68,77.7,31276.0,77.75,77.82,77.68,77.7,31276.0
2024-02-12 10:35:00,77.67,77.68,77.21,77.28,58205.0,77.67,77.68,77.21,77.28,58205.0
2024-02-12 10:40:00,77.3,77.34,77.23,77.32,15023.0,77.3,77.34,77.23,77.32,15023.0
2024-02-12 10:45:00,77.32,77.48,77.26,77.44,21374.0,77.32,77.48,77.26,77.44,21374.0
2024-02-12 10:50:00,77.45,77.45,77.15,77.2,24901.0,77.45,77.45,77.15,77.2,24901.0
2024-02-12 10:55:00,77.18,77.55,77.18,77.51,14364.0,77.18,77.55,77.18,77.51,14364.0
2024-02-12 11:00:00,77.54,77.6,77.5,77.56,11309.0,77.54,77.6,77.5,77.56,11309.0
2024-02-12 11:05:00,77.56,77.64,77.56,77.64,8818.0,77.56,77.64,77.56,77.64,8818.0
2024-02-12 11:10:00,77.65,77.71,77.59,77.71,19086.0,77.65,77.71,77.59,77.71,19086.0
2024-02-12 11:15:00,77.71,77.76,77.68,77.75,15652.0,77.71,77.76,77.68,77.75,15652.0
2024-02-12 11:20:00,77.72,77.73,77.56,77.56,9024.0,77.72,77.73,77.56,77.56,9024.0
2024-02-12 11:25:00,77.54,77.71,77.49,77.69,14178.0,77.54,77.71,77.49,77.69,14178.0
2024-02-12 11:30:00,77.7,77.74,77.67,77.69,10641.0,77.7,77.74,77.67,77.69,10641.0
2024-02-12 11:35:00,77.69,77.75,77.66,77.71,7652.0,77.69,77.75,77.66,77.71,7652.0
2024-02-12 11:40:00,77.73,77.75,77.69,77.7,4856.0,77.73,77.75,77.69,77.7,4856.0
2024-02-12 11:45:00,77.71,77.76,77.67,77.76,11806.0,77.71,77.76,77.67,77.76,11806.0
2024-02-12 11:50:00,77.75,77.8,77.74,77.76,5795.0,77.75,77.8,77.74,77.76,5795.0
2024-02-12 11:55:00,77.76,77.76,77.68,77.72,5426.0,77.76,77.76,77.68,77.72,5426.0
2024-02-12 12:00:00,77.73,77.77,77.7,77.75,9216.0,77.73,77.77,77.7,77.75,9216.0
2024-02-12 12:05:00,77.76,77.76,77.7,77.73,9480.0,77.76,77.76,77.7,77.73,9480.0
2024-02-12 12:10:00,77.74,77.82,77.74,77.81,13616.0,77.74,77.82,77.74,77.81,13616.0
2024-02-12 12:15:00,77.81,77.88,77.81,77.88,9994.0,77.81,77.88,77.81,77.88,9994.0
2024-02-12 12:20:00,77.87,77.9,77.81,77.82,6953.0,77.87,77.9,77.81,77.82,6953.0
2024-02-12 12:25:00,77.79,77.88,77.79,77.81,7496.0,77.79,77.88,77.79,77.81,7496.0
2024-02-12 12:30:00,77.81,77.83,77.7,77.7,6468.0,77.81,77.83,77.7,77.7,6468.0
2024-02-12 12:35:00,77.7,77.74,77.67,77.7,6597.0,77.7,77.74,77.67,77.7,6597.0
2024-02-12 12:40:00,77.7,77.73,77.7,77.7,3422.0,77.7,77.73,77.7,77.7,3422.0
2024-02-12 12:45:00,77.69,77.69,77.6,77.63,6204.0,77.69,77.69,77.6,77.63,6204.0
2024-02-12 12:50:00,77.62,77.69,77.59,77.67,4924.0,77.62,77.69,77.59,77.67,4924.0
2024-02-12 12:55:00,77.66,77.66,77.6,77.61,5415.0,77.66,77.66,77.6,77.61,5415.0
2024-02-12 13:00:00,77.62,77.7,77.62,77.7,5671.0,77.62,77.7,77.62,77.7,5671.0
2024-02-12 13:05:00,77.7,77.78,77.69,77.72,12143.0,77.7,77.78,77.69,77.72,12143.0
2024-02-12 13:10:00,77.73,77.78,77.71,77.77,8188.0,77.73,77.78,77.71,77.77,8188.0
2024-02-12 13:15:00,77.77,77.86,77.76,77.85,42374.0,77.77,77.86,77.76,77.85,42374.0
2024-02-12 13:20:00,77.85,77.91,77.83,77.86,8362.0,77.85,77.91,77.83,77.86,8362.0
2024-02-12 13:25:00,77.86,77.88,77.8,77.81,7397.0,77.86,77.88,77.8,77.81,7397.0
2024-02-12 13:30:00,77.84,77.86,77.72,77.73,5631.0,77.84,77.86,77.72,77.73,5631.0
2024-02-12 13:35:00,77.73,77.8,77.72,77.72,7749.0,77.73,77.8,77.72,77.72,7749.0
2024-02-12 13:40:00,77.73,77.81,77.73,77.78,9262.0,77.73,77.81,77.73,77.78,9262.0
2024-02-12 13:45:00,77.79,77.9,77.79,77.84,38736.0,77.79,77.9,77.79,77.84,38736.0
2024-02-12 13:50:00,77.85,77.93,77.85,77.93,15825.0,77.85,77.93,77.85,77.93,15825.0
2024-02-12 13:55:00,77.93,77.99,77.92,77.96,13755.0,77.93,77.99,77.92,77.96,13755.0
2024-02-12 14:00:00,77.99,78.07,77.97,78.07,20378.0,77.99,78.07,77.97,78.07,20378.0
2024-02-12 14:05:00,78.06,78.06,77.97,77.97,7060.0,78.06,78.06,77.97,77.97,7060.0
2024-02-12 14:10:00,77.97,77.98,77.89,77.9,10201.0,77.97,77.98,77.89,77.9,10201.0
2024-02-12 14:15:00,77.91,77.95,77.89,77.89,7650.0,77.91,77.95,77.89,77.89,7650.0
2024-02-12 14:20:00,77.88,77.95,77.84,77.86,9863.0,77.88,77.95,77.84,77.86,9863.0
2024-02-12 14:25:00,77.85,77.87,77.81,77.86,17280.0,77.85,77.87,77.81,77.86,17280.0
2024-02-12 14:30:00,77.86,77.92,77.85,77.88,7980.0,77.86,77.92,77.85,77.88,7980.0
2024-02-12 14:35:00,77.88,77.95,77.88,77.94,7249.0,77.88,77.95,77.88,77.94,7249.0
2024-02-12 14:40:00,77.93,77.93,77.9,77.91,3561.0,77.93,77.93,77.9,77.91,3561.0
2024-02-12 14:45:00,77.9,77.9,77.82,77.9,21776.0,77.9,77.9,77.82,77.9,21776.0
2024-02-12 14:50:00,77.9,77.91,77.87,77.9,7010.0,77.9,77.91,77.87,77.9,7010.0
2024-02-12 14:55:00,77.91,77.96,77.88,77.96,6596.0,77.91,77.96,77.88,77.96,6596.0
2024-02-12 15:00:00,77.97,77.98,77.95,77.97,6467.0,77.97,77.98,77.95,77.97,6467.0
2024-02-12 15:05:00,77.98,77.98,77.89,77.92,11388.0,77.98,77.98,77.89,77.92,11388.0
2024-02-12 15:10:00,77.92,78.02,77.91,77.97,12058.0,77.92,78.02,77.91,77.97,12058.0
2024-02-12 15:15:00,77.97,77.99,77.86,77.87,10857.0,77.97,77.99,77.86,77.87,10857.0
2024-02-12 15:20:00,77.87,77.9,77.82,77.9,9263.0,77.87,77.9,77.82,77.9,9263.0
2024-02-12 15:25:00,77.9,77.92,77.85,77.86,8055.0,77.9,77.92,77.85,77.86,8055.0
2024-02-12 15:30:00,77.86,77.9,77.81,77.89,10410.0,77.86,77.9,77.81,77.89,10410.0
2024-02-12 15:35:00,77.9,77.9,77.84,77.89,11205.0,77.9,77.9,77.84,77.89,11205.0
2024-02-12 15:40:00,77.88,77.96,77.88,77.92,14012.0,77.88,77.96,77.88,77.92,14012.0
2024-02-12 15:45:00,77.91,77.98,77.86,77.95,25474.0,77.91,77.98,77.86,77.95,25474.0
2024-02-12 15:50:00,77.95,78.0,77.92,77.98,35608.0,77.95,78.0,77.92,77.98,35608.0
2024-02-12 15:55:00,77.97,77.97,77.88,77.89,107515.0,77.97,77.97,77.88,77.89,107515.0
2024-02-13 09:30:00,77.82,78.27,77.82,78.07,45245.0,77.82,78.27,77.82,78.07,45245.0
2024-02-13 09:35:00,78.09,78.4,78.04,78.17,26647.0,78.09,78.4,78.04,78.17,26647.0
2024-02-13 09:40:00,78.17,78.2,77.86,77.95,17816.0,78.17,78.2,77.86,77.95,17816.0
2024-02-13 09:45:00,77.99,78.1,77.83,78.01,10856.0,77.99,78.1,77.83,78.01,10856.0
2024-02-13 09:50:00,77.98,78.05,77.8,77.81,27661.0,77.98,78.05,77.8,77.81,27661.0
2024-02-13 09:55:00,77.69,77.72,77.42,77.48,5024.0,77.69,77.72,77.42,77.48,5024.0
2024-02-13 10:00:00,77.45,77.58,77.41,77.5,5785.0,77.45,77.58,77.41,77.5,5785.0
2024-02-13 10:05:00,77.58,77.58,77.38,77.41,140193.0,77.58,77.58,77.38,77.41,140193.0
2024-02-13 10:10:00,77.41,77.65,77.4,77.64,9585.0,77.41,77.65,77.4,77.64,9585.0
2024-02-13 10:15:00,77.65,77.65,77.4,77.47,10303.0,77.65,77.65,77.4,77.47,10303.0
2024-02-13 10:20:00,77.43,77.55,77.37,77.46,18228.0,77.43,77.55,77.37,77.46,18228.0
2024-02-13 10:25:00,77.45,77.58,77.35,77.36,16873.0,77.45,77.58,77.35,77.36,16873.0
2024-02-13 10:30:00,77.35,77.45,77.28,77.39,38710.0,77.35,77.45,77.28,77.39,38710.0
2024-02-13 10:35:00,77.39,77.48,77.19,77.2,23570.0,77.39,77.48,77.19,77.2,23570.0
2024-02-13 10:40:00,77.19,77.22,76.91,77.0,25222.0,77.19,77.22,76.91,77.0,25222.0
2024-02-13 10:45:00,77.0,77.05,76.9,77.03,15392.0,77.0,77.05,76.9,77.03,15392.0
2024-02-13 10:50:00,77.03,77.09,76.97,77.01,23520.0,77.03,77.09,76.97,77.01,23520.0
2024-02-13 10:55:00,77.04,77.11,76.97,77.09,15570.0,77.04,77.11,76.97,77.09,15570.0
2024-02-13 11:00:00,77.1,77.13,76.89,76.91,20689.0,77.1,77.13,76.89,76.91,20689.0
2024-02-13 11:05:00,76.92,76.92,76.8,76.88,19131.0,76.92,76.92,76.8,76.88,19131.0
2024-02-13 11:10:00,76.86,77.01,76.85,77.01,13970.0,76.86,77.01,76.85,77.01,13970.0
2024-02-13 11:15:00,77.03,77.39,77.02,77.36,10137.0,77.03,77.39,77.02,77.36,10137.0
2024-02-13 11:20:00,77.39,77.45,77.34,77.45,5958.0,77.39,77.45,77.34,77.45,5958.0
2024-02-13 11:25:00,77.48,77.54,77.4,77.41,5266.0,77.48,77.54,77.4,77.41,5266.0
2024-02-13 11:30:00,77.42,77.45,77.39,77.4,3744.0,77.42,77.45,77.39,77.4,3744.0
2024-02-13 11:35:00,77.39,77.42,77.29,77.32,8587.0,77.39,77.42,77.29,77.32,8587.0
2024-02-13 11:40:00,77.33,77.38,77.29,77.33,8132.0,77.33,77.38,77.29,77.33,8132.0
2024-02-13 11:45:00,77.32,77.37,77.29,77.35,3619.0,77.32,77.37,77.29,77.35,3619.0
2024-02-13 11:50:00,77.34,77.42,77.3,77.34,8184.0,77.34,77.42,77.3,77.34,8184.0
2024-02-13 11:55:00,77.36,77.39,77.31,77.35,2656.0,77.36,77.39,77.31,77.35,2656.0
2024-02-13 12:00:00,77.37,77.38,77.31,77.37,14142.0,77.37,77.38,77.31,77.37,14142.0
2024-02-13 12:05:00,77.38,77.48,77.38,77.46,8258.0,77.38,77.48,77.38,77.46,8258.0
2024-02-13 12:10:00,77.45,77.47,77.38,77.44,4819.0,77.45,77.47,77.38,77.44,4819.0
2024-02-13 12:15:00,77.45,77.47,77.33,77.34,4656.0,77.45,77.47,77.33,77.34,4656.0
2024-02-13 12:20:00,77.32,77.37,77.32,77.34,4911.0,77.32,77.37,77.32,77.34,4911.0
2024-02-13 12:25:00,77.34,77.36,77.3,77.31,4442.0,77.34,77.36,77.3,77.31,4442.0
2024-02-13 12:30:00,77.3,77.4,77.29,77.36,4347.0,77.3,77.4,77.29,77.36,4347.0
2024-02-13 12:35:00,77.35,77.35,77.31,77.34,2255.0,77.35,77.35,77.31,77.34,2255.0
2024-02-13 12:40:00,77.33,77.33,77.26,77.26,2631.0,77.33,77.33,77.26,77.26,2631.0
2024-02-13 12:45:00,77.27,77.32,77.26,77.3,3919.0,77.27,77.32,77.26,77.3,3919.0
2024-02-13 12:50:00,77.27,77.31,77.24,77.26,4445.0,77.27,77.31,77.24,77.26,4445.0
2024-02-13 12:55:00,77.26,77.28,77.23,77.28,5864.0,77.26,77.28,77.23,77.28,5864.0
2024-02-13 13:00:00,77.27,77.27,77.15,77.18,5859.0,77.27,77.27,77.15,77.18,5859.0
2024-02-13 13:05:00,77.18,77.2,77.13,77.16,5099.0,77.18,77.2,77.13,77.16,5099.0
2024-02-13 13:10:00,77.15,77.15,77.12,77.15,3962.0,77.15,77.15,77.12,77.15,3962.0
2024-02-13 13:15:00,77.16,77.21,77.15,77.21,6745.0,77.16,77.21,77.15,77.21,6745.0
2024-02-13 13:20:00,77.2,77.21,77.11,77.12,3415.0,77.2,77.21,77.11,77.12,3415.0
2024-02-13 13:25:00,77.13,77.19,77.13,77.19,4587.0,77.13,77.19,77.13,77.19,4587.0
2024-02-13 13:30:00,77.17,77.17,77.04,77.09,10544.0,77.17,77.17,77.04,77.09,10544.0
2024-02-13 13:35:00,77.1,77.11,76.95,77.0,14597.0,77.1,77.11,76.95,77.0,14597.0
2024-02-13 13:40:00,77.01,77.01,76.94,76.96,8272.0,77.01,77.01,76.94,76.96,8272.0
2024-02-13 13:45:00,76.97,77.06,76.97,77.03,5412.0,76.97,77.06,76.97,77.03,5412.0
2024-02-13 13:50:00,77.01,77.04,76.98,77.01,6069.0,77.01,77.04,76.98,77.01,6069.0
2024-02-13 13:55:00,76.99,76.99,76.91,76.94,6242.0,76.99,76.99,76.91,76.94,6242.0
2024-02-13 14:00:00,76.94,76.96,76.9,76.93,15138.0,76.94,76.96,76.9,76.93,15138.0
2024-02-13 14:05:00,76.94,76.95,76.77,76.78,47637.0,76.94,76.95,76.77,76.78,47637.0
2024-02-13 14:10:00,76.79,76.86,76.77,76.86,12525.0,76.79,76.86,76.77,76.86,12525.0
2024-02-13 14:15:00,76.84,76.87,76.78,76.82,9532.0,76.84,76.87,76.78,76.82,9532.0
2024-02-13 14:20:00,76.82,76.88,76.82,76.84,8122.0,76.82,76.88,76.82,76.84,8122.0
2024-02-13 14:25:00,76.83,76.85,76.82,76.82,5386.0,76.83,76.85,76.82,76.82,5386.0
2024-02-13 14:30:00,76.83,76.85,76.8,76.85,7839.0,76.83,76.85,76.8,76.85,7839.0
2024-02-13 14:35:00,76.84,76.88,76.84,76.86,6829.0,76.84,76.88,76.84,76.86,6829.0
2024-02-13 14:40:00,76.86,76.92,76.82,76.87,36989.0,76.86,76.92,76.82,76.87,36989.0
2024-02-13 14:45:00,76.86,76.91,76.8,76.8,9603.0,76.86,76.91,76.8,76.8,9603.0
2024-02-13 14:50:00,76.8,76.81,76.73,76.76,8243.0,76.8,76.81,76.73,76.76,8243.0
2024-02-13 14:55:00,76.76,76.79,76.72,76.76,12510.0,76.76,76.79,76.72,76.76,12510.0
2024-02-13 15:00:00,76.77,76.77,76.68,76.72,8701.0,76.77,76.77,76.68,76.72,8701.0
2024-02-13 15:05:00,76.72,76.75,76.64,76.68,12691.0,76.72,76.75,76.64,76.68,12691.0
2024-02-13 15:10:00,76.69,76.72,76.56,76.57,18149.0,76.69,76.72,76.56,76.57,18149.0
2024-02-13 15:15:00,76.57,76.58,76.49,76.58,13813.0,76.57,76.58,76.49,76.58,13813.0
2024-02-13 15:20:00,76.58,76.65,76.57,76.59,11349.0,76.58,76.65,76.57,76.59,11349.0
2024-02-13 15:25:00,76.58,76.62,76.54,76.55,11479.0,76.58,76.62,76.54,76.55,11479.0
2024-02-13 15:30:00,76.55,76.65,76.49,76.65,38892.0,76.55,76.65,76.49,76.65,38892.0
2024-02-13 15:35:00,76.69,76.69,76.57,76.63,19820.0,76.69,76.69,76.57,76.63,19820.0
2024-02-13 15:40:00,76.63,76.76,76.63,76.74,38437.0,76.63,76.76,76.63,76.74,38437.0
2024-02-13 15:45:00,76.73,76.77,76.65,76.66,59698.0,76.73,76.77,76.65,76.66,59698.0
2024-02-13 15:50:00,76.66,76.67,76.62,76.63,75068.0,76.66,76.67,76.62,76.63,75068.0
2024-02-13 15:55:00,76.63,76.74,76.63,76.7,212613.0,76.63,76.74,76.63,76.7,212613.0
2024-02-14 09:30:00,76.9,77.13,76.66,76.82,23199.0,76.9,77.13,76.66,76.82,23199.0
2024-02-14 09:35:00,76.81,77.17,76.67,76.87,16917.0,76.81,77.17,76.67,76.87,16917.0
2024-02-14 09:40:00,77.02,77.33,77.02,77.22,7700.0,77.02,77.33,77.02,77.22,7700.0
2024-02-14 09:45:00,77.19,77.2,76.99,77.08,7126.0,77.19,77.2,76.99,77.08,7126.0
2024-02-14 09:50:00,77.07,77.45,77.06,77.37,14412.0,77.07,77.45,77.06,77.37,14412.0
2024-02-14 09:55:00,77.37,77.44,77.25,77.32,12906.0,77.37,77.44,77.25,77.32,12906.0
2024-02-14 10:00:00,77.31,77.44,77.22,77.38,13217.0,77.31,77.44,77.22,77.38,13217.0
2024-02-14 10:05:00,77.41,77.41,77.05,77.15,17247.0,77.41,77.41,77.05,77.15,17247.0
2024-02-14 10:10:00,77.1,77.27,77.1,77.19,8033.0,77.1,77.27,77.1,77.19,8033.0
2024-02-14 10:15:00,77.18,77.2,76.97,76.97,9619.0,77.18,77.2,76.97,76.97,9619.0
2024-02-14 10:20:00,76.95,76.96,76.83,76.92,20564.0,76.95,76.96,76.83,76.92,20564.0
2024-02-14 10:25:00,76.93,77.07,76.93,76.94,11226.0,76.93,77.07,76.93,76.94,11226.0
2024-02-14 10:30:00,76.95,76.96,76.89,76.92,11409.0,76.95,76.96,76.89,76.92,11409.0
2024-02-14 10:35:00,76.92,77.15,76.92,77.15,9783.0,76.92,77.15,76.92,77.15,9783.0
2024-02-14 10:40:00,77.12,77.25,77.11,77.16,9543.0,77.12,77.25,77.11,77.16,9543.0
2024-02-14 10:45:00,77.15,77.16,77.05,77.05,3450.0,77.15,77.16,77.05,77.05,3450.0
2024-02-14 10:50:00,77.04,77.07,76.97,77.05,9086.0,77.04,77.07,76.97,77.05,9086.0
2024-02-14 10:55:00,77.04,77.12,77.03,77.03,5781.0,77.04,77.12,77.03,77.03,5781.0
2024-02-14 11:00:00,77.02,77.08,76.98,76.99,3331.0,77.02,77.08,76.98,76.99,3331.0
2024-02-14 11:05:00,77.01,77.11,77.01,77.06,4297.0,77.01,77.11,77.01,77.06,4297.0
2024-02-14 11:10:00,77.06,77.16,77.06,77.14,3157.0,77.06,77.16,77.06,77.14,3157.0
2024-02-14 11:15:00,77.14,77.22,77.1,77.11,5875.0,77.14,77.22,77.1,77.11,5875.0
2024-02-14 11:20:00,77.11,77.23,77.11,77.22,6540.0,77.11,77.23,77.11,77.22,6540.0
2024-02-14 11:25:00,77.22,77.25,77.13,77.16,6622.0,77.22,77.25,77.13,77.16,6622.0
2024-02-14 11:30:00,77.16,77.17,77.02,77.06,35164.0,77.16,77.17,77.02,77.06,35164.0
2024-02-14 11:35:00,77.08,77.14,77.06,77.09,7943.0,77.08,77.14,77.06,77.09,7943.0
2024-02-14 11:40:00,77.1,77.11,76.94,76.95,45977.0,77.1,77.11,76.94,76.95,45977.0
2024-02-14 11:45:00,76.95,76.95,76.88,76.92,5413.0,76.95,76.95,76.88,76.92,5413.0
2024-02-14 11:50:00,76.9,76.94,76.88,76.93,7538.0,76.9,76.94,76.88,76.93,7538.0
2024-02-14 11:55:00,76.92,76.92,76.81,76.82,6020.0,76.92,76.92,76.81,76.82,6020.0
2024-02-14 12:00:00,76.81,76.81,76.69,76.75,9284.0,76.81,76.81,76.69,76.75,9284.0
2024-02-14 12:05:00,76.73,76.8,76.66,76.8,9562.0,76.73,76.8,76.66,76.8,9562.0
2024-02-14 12:10:00,76.81,76.84,76.8,76.83,5172.0,76.81,76.84,76.8,76.83,5172.0
2024-02-14 12:15:00,76.86,76.98,76.85,76.92,5416.0,76.86,76.98,76.85,76.92,5416.0
2024-02-14 12:20:00,76.95,76.97,76.89,76.91,8472.0,76.95,76.97,76.89,76.91,8472.0
2024-02-14 12:25:00,76.89,76.89,76.79,76.85,5134.0,76.89,76.89,76.79,76.85,5134.0
2024-02-14 12:30:00,76.87,76.87,76.83,76.83,4790.0,76.87,76.87,76.83,76.83,4790.0
2024-02-14 12:35:00,76.83,76.86,76.8,76.83,6200.0,76.83,76.86,76.8,76.83,6200.0
2024-02-14 12:40:00,76.82,76.82,76.77,76.81,2474.0,76.82,76.82,76.77,76.81,2474.0
2024-02-14 12:45:00,76.82,76.89,76.81,76.89,3631.0,76.82,76.89,76.81,76.89,3631.0
2024-02-14 12:50:00,76.9,76.91,76.84,76.84,3913.0,76.9,76.91,76.84,76.84,3913.0
2024-02-14 12:55:00,76.84,76.88,76.83,76.88,2539.0,76.84,76.88,76.83,76.88,2539.0
2024-02-14 13:00:00,76.92,76.94,76.87,76.9,3181.0,76.92,76.94,76.87,76.9,3181.0
2024-02-14 13:05:00,76.9,76.92,76.88,76.89,4233.0,76.9,76.92,76.88,76.89,4233.0
2024-02-14 13:10:00,76.89,76.91,76.86,76.9,7288.0,76.89,76.91,76.86,76.9,7288.0
2024-02-14 13:15:00,76.9,76.92,76.89,76.92,2412.0,76.9,76.92,76.89,76.92,2412.0
2024-02-14 13:20:00,76.92,76.95,76.87,76.87,5315.0,76.92,76.95,76.87,76.87,5315.0
2024-02-14 13:25:00,76.88,76.93,76.87,76.93,4112.0,76.88,76.93,76.87,76.93,4112.0
2024-02-14 13:30:00,76.94,77.0,76.94,77.0,4549.0,76.94,77.0,76.94,77.0,4549.0
2024-02-14 13:35:00,77.03,77.08,77.02,77.04,4946.0,77.03,77.08,77.02,77.04,4946.0
2024-02-14 13:40:00,77.05,77.11,77.03,77.07,4776.0,77.05,77.11,77.03,77.07,4776.0
2024-02-14 13:45:00,77.06,77.07,76.99,77.0,5744.0,77.06,77.07,76.99,77.0,5744.0
2024-02-14 13:50:00,76.99,77.05,76.98,77.05,2739.0,76.99,77.05,76.98,77.05,2739.0
2024-02-14 13:55:00,77.05,77.05,76.99,77.03,6747.0,77.05,77.05,76.99,77.03,6747.0
2024-02-14 14:00:00,77.05,77.07,77.02,77.03,30082.0,77.05,77.07,77.02,77.03,30082.0
2024-02-14 14:05:00,77.02,77.03,76.96,76.97,6714.0,77.02,77.03,76.96,76.97,6714.0
2024-02-14 14:10:00,76.95,77.0,76.94,76.97,5334.0,76.95,77.0,76.94,76.97,5334.0
2024-02-14 14:15:00,76.98,77.08,76.98,77.06,3405.0,76.98,77.08,76.98,77.06,3405.0
2024-02-14 14:20:00,77.07,77.14,77.07,77.13,4161.0,77.07,77.14,77.07,77.13,4161.0
2024-02-14 14:25:00,77.13,77.22,77.13,77.17,6783.0,77.13,77.22,77.13,77.17,6783.0
2024-02-14 14:30:00,77.17,77.24,77.12,77.22,5625.0,77.17,77.24,77.12,77.22,5625.0
2024-02-14 14:35:00,77.22,77.27,77.18,77.24,10536.0,77.22,77.27,77.18,77.24,10536.0
2024-02-14 14:40:00,77.24,77.3,77.23,77.3,4912.0,77.24,77.3,77.23,77.3,4912.0
2024-02-14 14:45:00,77.31,77.33,77.28,77.31,8997.0,77.31,77.33,77.28,77.31,8997.0
2024-02-14 14:50:00,77.3,77.3,77.22,77.25,7449.0,77.3,77.3,77.22,77.25,7449.0
2024-02-14 14:55:00,77.25,77.32,77.25,77.31,8313.0,77.25,77.32,77.25,77.31,8313.0
2024-02-14 15:00:00,77.32,77.33,77.2,77.29,48745.0,77.32,77.33,77.2,77.29,48745.0
2024-02-14 15:05:00,77.29,77.35,77.29,77.33,18581.0,77.29,77.35,77.29,77.33,18581.0
2024-02-14 15:10:00,77.31,77.37,77.26,77.34,22296.0,77.31,77.37,77.26,77.34,22296.0
2024-02-14 15:15:00,77.34,77.36,77.32,77.32,11412.0,77.34,77.36,77.32,77.32,11412.0
2024-02-14 15:20:00,77.33,77.35,77.29,77.31,8215.0,77.33,77.35,77.29,77.31,8215.0
2024-02-14 15:25:00,77.32,77.4,77.28,77.35,14134.0,77.32,77.4,77.28,77.35,14134.0
2024-02-14 15:30:00,77.35,77.39,77.31,77.34,15979.0,77.35,77.39,77.31,77.34,15979.0
2024-02-14 15:35:00,77.34,77.43,77.33,77.42,16397.0,77.34,77.43,77.33,77.42,16397.0
2024-02-14 15:40:00,77.42,77.43,77.34,77.39,40693.0,77.42,77.43,77.34,77.39,40693.0
2024-02-14 15:45:00,77.39,77.47,77.37,77.41,23119.0,77.39,77.47,77.37,77.41,23119.0
2024-02-14 15:50:00,77.4,77.43,77.35,77.37,44220.0,77.4,77.43,77.35,77.37,44220.0
2024-02-14 15:55:00,77.37,77.54,77.37,77.47,197298.0,77.37,77.54,77.37,77.47,197298.0
2024-02-15 09:30:00,77.73,78.0,77.67,77.67,12182.0,77.73,78.0,77.67,77.67,12182.0
2024-02-15 09:35:00,77.8,77.98,77.8,77.98,1885.0,77.8,77.98,77.8,77.98,1885.0
2024-02-15 09:40:00,77.94,78.14,77.93,78.14,6921.0,77.94,78.14,77.93,78.14,6921.0
2024-02-15 09:45:00,78.07,78.33,78.07,78.23,13994.0,78.07,78.33,78.07,78.23,13994.0
2024-02-15 09:50:00,78.2,78.33,78.11,78.16,8272.0,78.2,78.33,78.11,78.16,8272.0
2024-02-15 09:55:00,78.15,78.43,78.14,78.39,10232.0,78.15,78.43,78.14,78.39,10232.0
2024-02-15 10:00:00,78.38,78.46,78.31,78.41,8035.0,78.38,78.46,78.31,78.41,8035.0
2024-02-15 10:05:00,78.42,78.42,78.15,78.17,8329.0,78.42,78.42,78.15,78.17,8329.0
2024-02-15 10:10:00,78.13,78.18,78.06,78.12,8553.0,78.13,78.18,78.06,78.12,8553.0
2024-02-15 10:15:00,78.09,78.36,78.02,78.31,20486.0,78.09,78.36,78.02,78.31,20486.0
2024-02-15 10:20:00,78.29,78.32,78.17,78.28,11038.0,78.29,78.32,78.17,78.28,11038.0
2024-02-15 10:25:00,78.25,78.37,78.22,78.23,24887.0,78.25,78.37,78.22,78.23,24887.0
2024-02-15 10:30:00,78.21,78.21,78.07,78.11,13910.0,78.21,78.21,78.07,78.11,13910.0
2024-02-15 10:35:00,78.11,78.2,78.09,78.17,10265.0,78.11,78.2,78.09,78.17,10265.0
2024-02-15 10:40:00,78.18,78.21,78.13,78.16,7135.0,78.18,78.21,78.13,78.16,7135.0
2024-02-15 10:45:00,78.17,78.24,78.13,78.17,11015.0,78.17,78.24,78.13,78.17,11015.0
2024-02-15 10:50:00,78.16,78.21,78.11,78.14,12635.0,78.16,78.21,78.11,78.14,12635.0
2024-02-15 10:55:00,78.14,78.15,78.07,78.09,12543.0,78.14,78.15,78.07,78.09,12543.0
2024-02-15 11:00:00,78.09,78.14,78.07,78.1,13324.0,78.09,78.14,78.07,78.1,13324.0
2024-02-15 11:05:00,78.08,78.22,78.06,78.2,12449.0,78.08,78.22,78.06,78.2,12449.0
2024-02-15 11:10:00,78.21,78.24,78.12,78.17,8896.0,78.21,78.24,78.12,78.17,8896.0
2024-02-15 11:15:00,78.18,78.18,78.12,78.18,11468.0,78.18,78.18,78.12,78.18,11468.0
2024-02-15 11:20:00,78.17,78.18,78.08,78.15,20089.0,78.17,78.18,78.08,78.15,20089.0
2024-02-15 11:25:00,78.15,78.16,78.03,78.06,17104.0,78.15,78.16,78.03,78.06,17104.0
2024-02-15 11:30:00,78.08,78.12,78.01,78.11,19327.0,78.08,78.12,78.01,78.11,19327.0
2024-02-15 11:35:00,78.12,78.18,78.07,78.12,10510.0,78.12,78.18,78.07,78.12,10510.0
2024-02-15 11:40:00,78.13,78.14,78.04,78.05,4872.0,78.13,78.14,78.04,78.05,4872.0
2024-02-15 11:45:00,78.06,78.07,78.02,78.05,7662.0,78.06,78.07,78.02,78.05,7662.0
2024-02-15 11:50:00,78.04,78.08,77.99,78.04,16813.0,78.04,78.08,77.99,78.04,16813.0
2024-02-15 11:55:00,78.03,78.04,77.95,77.96,9262.0,78.03,78.04,77.95,77.96,9262.0
2024-02-15 12:00:00,77.96,77.98,77.92,77.92,7741.0,77.96,77.98,77.92,77.92,7741.0
2024-02-15 12:05:00,77.92,77.94,77.81,77.84,5454.0,77.92,77.94,77.81,77.84,5454.0
2024-02-15 12:10:00,77.83,77.95,77.83,77.93,8948.0,77.83,77.95,77.83,77.93,8948.0
2024-02-15 12:15:00,77.94,77.96,77.9,77.9,3344.0,77.94,77.96,77.9,77.9,3344.0
2024-02-15 12:20:00,77.91,77.92,77.86,77.88,4291.0,77.91,77.92,77.86,77.88,4291.0
2024-02-15 12:25:00,77.87,77.88,77.79,77.83,5631.0,77.87,77.88,77.79,77.83,5631.0
2024-02-15 12:30:00,77.85,77.85,77.71,77.74,5589.0,77.85,77.85,77.71,77.74,5589.0
2024-02-15 12:35:00,77.72,77.74,77.69,77.71,7041.0,77.72,77.74,77.69,77.71,7041.0
2024-02-15 12:40:00,77.71,77.72,77.65,77.68,6774.0,77.71,77.72,77.65,77.68,6774.0
2024-02-15 12:45:00,77.69,77.7,77.64,77.67,6374.0,77.69,77.7,77.64,77.67,6374.0
2024-02-15 12:50:00,77.68,77.76,77.64,77.75,7626.0,77.68,77.76,77.64,77.75,7626.0
2024-02-15 12:55:00,77.74,77.8,77.73,77.78,7038.0,77.74,77.8,77.73,77.78,7038.0
2024-02-15 13:00:00,77.79,77.8,77.71,77.78,6768.0,77.79,77.8,77.71,77.78,6768.0
2024-02-15 13:05:00,77.79,77.86,77.78,77.85,10408.0,77.79,77.86,77.78,77.85,10408.0
2024-02-15 13:10:00,77.86,77.92,77.86,77.87,6549.0,77.86,77.92,77.86,77.87,6549.0
2024-02-15 13:15:00,77.89,77.92,77.81,77.85,16214.0,77.89,77.92,77.81,77.85,16214.0
2024-02-15 13:20:00,77.86,77.94,77.86,77.93,10176.0,77.86,77.94,77.86,77.93,10176.0
2024-02-15 13:25:00,77.94,77.98,77.94,77.95,4779.0,77.94,77.98,77.94,77.95,4779.0
2024-02-15 13:30:00,77.99,78.0,77.95,77.98,7604.0,77.99,78.0,77.95,77.98,7604.0
2024-02-15 13:35:00,77.97,77.99,77.92,77.94,8956.0,77.97,77.99,77.92,77.94,8956.0
2024-02-15 13:40:00,77.94,77.99,77.87,77.9,8871.0,77.94,77.99,77.87,77.9,8871.0
2024-02-15 13:45:00,77.92,77.94,77.85,77.85,6241.0,77.92,77.94,77.85,77.85,6241.0
2024-02-15 13:50:00,77.88,77.94,77.85,77.92,8998.0,77.88,77.94,77.85,77.92,8998.0
2024-02-15 13:55:00,77.92,78.0,77.92,77.99,13666.0,77.92,78.0,77.92,77.99,13666.0
2024-02-15 14:00:00,78.0,78.04,77.97,77.98,9183.0,78.0,78.04,77.97,77.98,9183.0
2024-02-15 14:05:00,77.97,78.08,77.94,78.07,5940.0,77.97,78.08,77.94,78.07,5940.0
2024-02-15 14:10:00,78.06,78.12,78.05,78.11,6729.0,78.06,78.12,78.05,78.11,6729.0
2024-02-15 14:15:00,78.11,78.14,78.06,78.11,10509.0,78.11,78.14,78.06,78.11,10509.0
2024-02-15 14:20:00,78.11,78.12,78.08,78.09,8716.0,78.11,78.12,78.08,78.09,8716.0
2024-02-15 14:25:00,78.09,78.13,78.07,78.12,13309.0,78.09,78.13,78.07,78.12,13309.0
2024-02-15 14:30:00,78.12,78.15,78.08,78.14,8719.0,78.12,78.15,78.08,78.14,8719.0
2024-02-15 14:35:00,78.14,78.15,78.09,78.11,12287.0,78.14,78.15,78.09,78.11,12287.0
2024-02-15 14:40:00,78.12,78.17,78.1,78.17,9054.0,78.12,78.17,78.1,78.17,9054.0
2024-02-15 14:45:00,78.18,78.22,78.15,78.21,9799.0,78.18,78.22,78.15,78.21,9799.0
2024-02-15 14:50:00,78.2,78.24,78.14,78.23,8278.0,78.2,78.24,78.14,78.23,8278.0
2024-02-15 14:55:00,78.24,78.3,78.2,78.25,14600.0,78.24,78.3,78.2,78.25,14600.0
2024-02-15 15:00:00,78.25,78.25,78.16,78.2,10325.0,78.25,78.25,78.16,78.2,10325.0
2024-02-15 15:05:00,78.19,78.19,78.15,78.17,10929.0,78.19,78.19,78.15,78.17,10929.0
2024-02-15 15:10:00,78.17,78.2,78.16,78.17,13992.0,78.17,78.2,78.16,78.17,13992.0
2024-02-15 15:15:00,78.17,78.17,78.02,78.05,9451.0,78.17,78.17,78.02,78.05,9451.0
2024-02-15 15:20:00,78.06,78.13,78.04,78.12,16877.0,78.06,78.13,78.04,78.12,16877.0
2024-02-15 15:25:00,78.12,78.22,78.1,78.21,40793.0,78.12,78.22,78.1,78.21,40793.0
2024-02-15 15:30:00,78.2,78.28,78.14,78.28,30192.0,78.2,78.28,78.14,78.28,30192.0
2024-02-15 15:35:00,78.28,78.28,78.14,78.16,49148.0,78.28,78.28,78.14,78.16,49148.0
2024-02-15 15:40:00,78.16,78.19,78.13,78.15,28071.0,78.16,78.19,78.13,78.15,28071.0
2024-02-15 15:45:00,78.15,78.25,78.14,78.23,39506.0,78.15,78.25,78.14,78.23,39506.0
2024-02-15 15:50:00,78.21,78.27,78.16,78.23,64481.0,78.21,78.27,78.16,78.23,64481.0
2024-02-15 15:55:00,78.23,78.33,78.2,78.31,109674.0,78.23,78.33,78.2,78.31,109674.0
2024-02-16 09:30:00,78.39,78.39,78.1,78.1,92209.0,78.39,78.39,78.1,78.1,92209.0
2024-02-16 09:35:00,78.08,78.33,78.07,78.27,4555.0,78.08,78.33,78.07,78.27,4555.0
2024-02-16 09:40:00,78.23,78.36,78.12,78.36,7834.0,78.23,78.36,78.12,78.36,7834.0
2024-02-16 09:45:00,78.34,78.7,78.32,78.68,25241.0,78.34,78.7,78.32,78.68,25241.0
2024-02-16 09:50:00,78.67,78.92,78.63,78.91,33500.0,78.67,78.92,78.63,78.91,33500.0
2024-02-16 09:55:00,78.89,78.95,78.74,78.93,9253.0,78.89,78.95,78.74,78.93,9253.0
2024-02-16 10:00:00,78.9,79.0,78.74,78.77,19447.0,78.9,79.0,78.74,78.77,19447.0
2024-02-16 10:05:00,78.75,78.92,78.67,78.92,11862.0,78.75,78.92,78.67,78.92,11862.0
2024-02-16 10:10:00,78.9,78.9,78.61,78.63,21369.0,78.9,78.9,78.61,78.63,21369.0
2024-02-16 10:15:00,78.62,78.64,78.52,78.59,7614.0,78.62,78.64,78.52,78.59,7614.0
2024-02-16 10:20:00,78.62,78.74,78.61,78.74,10222.0,78.62,78.74,78.61,78.74,10222.0
2024-02-16 10:25:00,78.73,78.75,78.59,78.75,16392.0,78.73,78.75,78.59,78.75,16392.0
2024-02-16 10:30:00,78.76,78.81,78.69,78.77,13053.0,78.76,78.81,78.69,78.77,13053.0
2024-02-16 10:35:00,78.77,78.8,78.61,78.63,12262.0,78.77,78.8,78.61,78.63,12262.0
2024-02-16 10:40:00,78.6,78.71,78.51,78.69,8453.0,78.6,78.71,78.51,78.69,8453.0
2024-02-16 10:45:00,78.69,78.69,78.6,78.66,8888.0,78.69,78.69,78.6,78.66,8888.0
2024-02-16 10:50:00,78.66,78.7,78.55,78.69,9691.0,78.66,78.7,78.55,78.69,9691.0
2024-02-16 10:55:00,78.68,78.7,78.53,78.54,10153.0,78.68,78.7,78.53,78.54,10153.0
2024-02-16 11:00:00,78.53,78.6,78.5,78.55,19835.0,78.53,78.6,78.5,78.55,19835.0
2024-02-16 11:05:00,78.54,78.6,78.47,78.6,25413.0,78.54,78.6,78.47,78.6,25413.0
2024-02-16 11:10:00,78.62,78.63,78.55,78.56,13326.0,78.62,78.63,78.55,78.56,13326.0
2024-02-16 11:15:00,78.52,78.61,78.49,78.61,10215.0,78.52,78.61,78.49,78.61,10215.0
2024-02-16 11:20:00,78.62,78.74,78.6,78.74,9648.0,78.62,78.74,78.6,78.74,9648.0
2024-02-16 11:25:00,78.73,78.78,78.64,78.7,7806.0,78.73,78.78,78.64,78.7,7806.0
2024-02-16 11:30:00,78.7,78.72,78.67,78.67,7870.0,78.7,78.72,78.67,78.67,7870.0
2024-02-16 11:35:00,78.69,78.76,78.64,78.73,16198.0,78.69,78.76,78.64,78.73,16198.0
2024-02-16 11:40:00,78.74,78.84,78.72,78.84,7109.0,78.74,78.84,78.72,78.84,7109.0
2024-02-16 11:45:00,78.84,78.9,78.77,78.88,12173.0,78.84,78.9,78.77,78.88,12173.0
2024-02-16 11:50:00,78.88,78.88,78.82,78.83,9491.0,78.88,78.88,78.82,78.83,9491.0
2024-02-16 11:55:00,78.81,78.81,78.67,78.73,5998.0,78.81,78.81,78.67,78.73,5998.0
2024-02-16 12:00:00,78.73,78.73,78.69,78.69,7153.0,78.73,78.73,78.69,78.69,7153.0
2024-02-16 12:05:00,78.69,78.71,78.63,78.69,16948.0,78.69,78.71,78.63,78.69,16948.0
2024-02-16 12:10:00,78.69,78.81,78.67,78.8,6761.0,78.69,78.81,78.67,78.8,6761.0
2024-02-16 12:15:00,78.82,78.84,78.76,78.78,7806.0,78.82,78.84,78.76,78.78,7806.0
2024-02-16 12:20:00,78.79,78.79,78.72,78.75,8093.0,78.79,78.79,78.72,78.75,8093.0
2024-02-16 12:25:00,78.73,78.8,78.71,78.78,7786.0,78.73,78.8,78.71,78.78,7786.0
2024-02-16 12:30:00,78.77,78.77,78.73,78.76,5404.0,78.77,78.77,78.73,78.76,5404.0
2024-02-16 12:35:00,78.76,78.77,78.7,78.7,4536.0,78.76,78.77,78.7,78.7,4536.0
2024-02-16 12:40:00,78.68,78.74,78.67,78.73,5878.0,78.68,78.74,78.67,78.73,5878.0
2024-02-16 12:45:00,78.74,78.81,78.73,78.77,5626.0,78.74,78.81,78.73,78.77,5626.0
2024-02-16 12:50:00,78.79,78.8,78.73,78.76,4524.0,78.79,78.8,78.73,78.76,4524.0
2024-02-16 12:55:00,78.75,78.77,78.74,78.75,5646.0,78.75,78.77,78.74,78.75,5646.0
2024-02-16 13:00:00,78.76,78.77,78.69,78.69,6190.0,78.76,78.77,78.69,78.69,6190.0
2024-02-16 13:05:00,78.66,78.71,78.61,78.71,6557.0,78.66,78.71,78.61,78.71,6557.0
2024-02-16 13:10:00,78.69,78.71,78.66,78.69,5517.0,78.69,78.71,78.66,78.69,5517.0
2024-02-16 13:15:00,78.7,78.72,78.67,78.72,10125.0,78.7,78.72,78.67,78.72,10125.0
2024-02-16 13:20:00,78.75,78.8,78.72,78.78,13738.0,78.75,78.8,78.72,78.78,13738.0
2024-02-16 13:25:00,78.8,78.81,78.71,78.71,7619.0,78.8,78.81,78.71,78.71,7619.0
2024-02-16 13:30:00,78.72,78.79,78.72,78.77,6390.0,78.72,78.79,78.72,78.77,6390.0
2024-02-16 13:35:00,78.77,78.85,78.77,78.85,10568.0,78.77,78.85,78.77,78.85,10568.0
2024-02-16 13:40:00,78.85,78.86,78.74,78.76,5433.0,78.85,78.86,78.74,78.76,5433.0
2024-02-16 13:45:00,78.77,78.85,78.77,78.77,7775.0,78.77,78.85,78.77,78.77,7775.0
2024-02-16 13:50:00,78.8,78.88,78.79,78.88,7173.0,78.8,78.88,78.79,78.88,7173.0
2024-02-16 13:55:00,78.85,78.93,78.85,78.89,34032.0,78.85,78.93,78.85,78.89,34032.0
2024-02-16 14:00:00,78.86,78.96,78.81,78.96,13190.0,78.86,78.96,78.81,78.96,13190.0
2024-02-16 14:05:00,78.97,79.01,78.92,79.0,10436.0,78.97,79.01,78.92,79.0,10436.0
2024-02-16 14:10:00,79.01,79.01,78.9,78.9,6800.0,79.01,79.01,78.9,78.9,6800.0
2024-02-16 14:15:00,78.92,78.99,78.91,78.97,8367.0,78.92,78.99,78.91,78.97,8367.0
2024-02-16 14:20:00,78.97,78.98,78.94,78.94,7455.0,78.97,78.98,78.94,78.94,7455.0
2024-02-16 14:25:00,78.94,78.99,78.93,78.98,6182.0,78.94,78.99,78.93,78.98,6182.0
2024-02-16 14:30:00,78.97,79.0,78.87,78.89,20640.0,78.97,79.0,78.87,78.89,20640.0
2024-02-16 14:35:00,78.89,78.96,78.88,78.93,13783.0,78.89,78.96,78.88,78.93,13783.0
2024-02-16 14:40:00,78.92,78.99,78.91,78.91,9769.0,78.92,78.99,78.91,78.91,9769.0
2024-02-16 14:45:00,78.9,78.9,78.71,78.77,14123.0,78.9,78.9,78.71,78.77,14123.0
2024-02-16 14:50:00,78.75,78.83,78.74,78.81,21951.0,78.75,78.83,78.74,78.81,21951.0
2024-02-16 14:55:00,78.8,78.83,78.7,78.72,11305.0,78.8,78.83,78.7,78.72,11305.0
2024-02-16 15:00:00,78.72,78.81,78.72,78.79,20545.0,78.72,78.81,78.72,78.79,20545.0
2024-02-16 15:05:00,78.8,78.83,78.77,78.82,14444.0,78.8,78.83,78.77,78.82,14444.0
2024-02-16 15:10:00,78.82,78.84,78.74,78.78,15528.0,78.82,78.84,78.74,78.78,15528.0
2024-02-16 15:15:00,78.78,78.82,78.72,78.81,22553.0,78.78,78.82,78.72,78.81,22553.0
2024-02-16 15:20:00,78.81,78.83,78.71,78.81,17546.0,78.81,78.83,78.71,78.81,17546.0
2024-02-16 15:25:00,78.81,78.89,78.78,78.89,13634.0,78.81,78.89,78.78,78.89,13634.0
2024-02-16 15:30:00,78.9,78.91,78.84,78.88,24734.0,78.9,78.91,78.84,78.88,24734.0
2024-02-16 15:35:00,78.88,78.9,78.82,78.87,25619.0,78.88,78.9,78.82,78.87,25619.0
2024-02-16 15:40:00,78.86,78.88,78.81,78.85,42447.0,78.86,78.88,78.81,78.85,42447.0
2024-02-16 15:45:00,78.84,78.86,78.72,78.73,34969.0,78.84,78.86,78.72,78.73,34969.0
2024-02-16 15:50:00,78.71,78.82,78.65,78.75,57470.0,78.71,78.82,78.65,78.75,57470.0
2024-02-16 15:55:00,78.75,78.94,78.74,78.77,160323.0,78.75,78.94,78.74,78.77,160323.0
2024-02-20 09:30:00,78.7,79.04,78.4,79.04,44407.0,78.7,79.04,78.4,79.04,44407.0
2024-02-20 09:35:00,79.02,79.08,78.88,78.96,12667.0,79.02,79.08,78.88,78.96,12667.0
2024-02-20 09:40:00,78.95,79.17,78.95,79.12,15137.0,78.95,79.17,78.95,79.12,15137.0
2024-02-20 09:45:00,79.14,79.49,79.12,79.42,22005.0,79.14,79.49,79.12,79.42,22005.0
2024-02-20 09:50:00,79.44,79.84,79.44,79.78,16886.0,79.44,79.84,79.44,79.78,16886.0
2024-02-20 09:55:00,79.82,79.82,79.49,79.5,18294.0,79.82,79.82,79.49,79.5,18294.0
2024-02-20 10:00:00,79.54,79.66,79.45,79.53,47960.0,79.54,79.66,79.45,79.53,47960.0
2024-02-20 10:05:00,79.54,79.57,79.33,79.56,32509.0,79.54,79.57,79.33,79.56,32509.0
2024-02-20 10:10:00,79.56,79.63,79.5,79.59,58320.0,79.56,79.63,79.5,79.59,58320.0
2024-02-20 10:15:00,79.58,79.58,79.18,79.31,92007.0,79.58,79.58,79.18,79.31,92007.0
2024-02-20 10:20:00,79.33,79.47,79.23,79.47,9163.0,79.33,79.47,79.23,79.47,9163.0
2024-02-20 10:25:00,79.49,79.64,79.46,79.55,9646.0,79.49,79.64,79.46,79.55,9646.0
2024-02-20 10:30:00,79.55,79.63,79.34,79.39,15895.0,79.55,79.63,79.34,79.39,15895.0
2024-02-20 10:35:00,79.35,79.38,79.19,79.37,13330.0,79.35,79.38,79.19,79.37,13330.0
2024-02-20 10:40:00,79.36,79.36,79.22,79.31,11154.0,79.36,79.36,79.22,79.31,11154.0
2024-02-20 10:45:00,79.3,79.47,79.28,79.42,12314.0,79.3,79.47,79.28,79.42,12314.0
2024-02-20 10:50:00,79.42,79.52,79.41,79.47,17016.0,79.42,79.52,79.41,79.47,17016.0
2024-02-20 10:55:00,79.44,79.46,79.3,79.45,13979.0,79.44,79.46,79.3,79.45,13979.0
2024-02-20 11:00:00,79.47,79.48,79.29,79.45,18615.0,79.47,79.48,79.29,79.45,18615.0
2024-02-20 11:05:00,79.46,79.5,79.4,79.43,18040.0,79.46,79.5,79.4,79.43,18040.0
2024-02-20 11:10:00,79.43,79.43,79.33,79.39,8762.0,79.43,79.43,79.33,79.39,8762.0
2024-02-20 11:15:00,79.38,79.48,79.32,79.45,21107.0,79.38,79.48,79.32,79.45,21107.0
2024-02-20 11:20:00,79.47,79.49,79.4,79.44,19461.0,79.47,79.49,79.4,79.44,19461.0
2024-02-20 11:25:00,79.45,79.54,79.44,79.54,15276.0,79.45,79.54,79.44,79.54,15276.0
2024-02-20 11:30:00,79.54,79.67,79.48,79.67,34684.0,79.54,79.67,79.48,79.67,34684.0
2024-02-20 11:35:00,79.67,79.71,79.6,79.67,31685.0,79.67,79.71,79.6,79.67,31685.0
2024-02-20 11:40:00,79.69,79.71,79.61,79.62,21015.0,79.69,79.71,79.61,79.62,21015.0
2024-02-20 11:45:00,79.62,79.72,79.61,79.71,15405.0,79.62,79.72,79.61,79.71,15405.0
2024-02-20 11:50:00,79.72,79.82,79.71,79.79,15506.0,79.72,79.82,79.71,79.79,15506.0
2024-02-20 11:55:00,79.78,79.81,79.69,79.74,20150.0,79.78,79.81,79.69,79.74,20150.0
2024-02-20 12:00:00,79.74,79.77,79.61,79.67,21411.0,79.74,79.77,79.61,79.67,21411.0
2024-02-20 12:05:00,79.65,79.78,79.62,79.75,33466.0,79.65,79.78,79.62,79.75,33466.0
2024-02-20 12:10:00,79.74,79.75,79.54,79.56,16636.0,79.74,79.75,79.54,79.56,16636.0
2024-02-20 12:15:00,79.54,79.65,79.52,79.58,10729.0,79.54,79.65,79.52,79.58,10729.0
2024-02-20 12:20:00,79.6,79.7,79.59,79.65,9943.0,79.6,79.7,79.59,79.65,9943.0
2024-02-20 12:25:00,79.65,79.65,79.58,79.6,7593.0,79.65,79.65,79.58,79.6,7593.0
2024-02-20 12:30:00,79.59,79.68,79.57,79.65,9913.0,79.59,79.68,79.57,79.65,9913.0
2024-02-20 12:35:00,79.64,79.67,79.58,79.6,11625.0,79.64,79.67,79.58,79.6,11625.0
2024-02-20 12:40:00,79.61,79.68,79.47,79.53,21930.0,79.61,79.68,79.47,79.53,21930.0
2024-02-20 12:45:00,79.56,79.58,79.44,79.44,7071.0,79.56,79.58,79.44,79.44,7071.0
2024-02-20 12:50:00,79.44,79.54,79.43,79.53,7802.0,79.44,79.54,79.43,79.53,7802.0
2024-02-20 12:55:00,79.53,79.53,79.42,79.51,5622.0,79.53,79.53,79.42,79.51,5622.0
2024-02-20 13:00:00,79.49,79.49,79.41,79.49,8086.0,79.49,79.49,79.41,79.49,8086.0
2024-02-20 13:05:00,79.49,79.5,79.47,79.48,2811.0,79.49,79.5,79.47,79.48,2811.0
2024-02-20 13:10:00,79.48,79.53,79.37,79.37,87175.0,79.48,79.53,79.37,79.37,87175.0
2024-02-20 13:15:00,79.37,79.39,79.32,79.39,7405.0,79.37,79.39,79.32,79.39,7405.0
2024-02-20 13:20:00,79.36,79.47,79.31,79.47,14477.0,79.36,79.47,79.31,79.47,14477.0
2024-02-20 13:25:00,79.47,79.5,79.39,79.4,5210.0,79.47,79.5,79.39,79.4,5210.0
2024-02-20 13:30:00,79.4,79.4,79.31,79.34,8495.0,79.4,79.4,79.31,79.34,8495.0
2024-02-20 13:35:00,79.35,79.37,79.31,79.34,9430.0,79.35,79.37,79.31,79.34,9430.0
2024-02-20 13:40:00,79.34,79.35,79.28,79.35,6208.0,79.34,79.35,79.28,79.35,6208.0
2024-02-20 13:45:00,79.34,79.35,79.25,79.31,29107.0,79.34,79.35,79.25,79.31,29107.0
2024-02-20 13:50:00,79.3,79.35,79.25,79.34,37145.0,79.3,79.35,79.25,79.34,37145.0
2024-02-20 13:55:00,79.34,79.41,79.34,79.37,5822.0,79.34,79.41,79.34,79.37,5822.0
2024-02-20 14:00:00,79.38,79.39,79.33,79.34,12904.0,79.38,79.39,79.33,79.34,12904.0
2024-02-20 14:05:00,79.33,79.39,79.28,79.36,47711.0,79.33,79.39,79.28,79.36,47711.0
2024-02-20 14:10:00,79.36,79.38,79.32,79.34,17060.0,79.36,79.38,79.32,79.34,17060.0
2024-02-20 14:15:00,79.34,79.34,79.19,79.23,9860.0,79.34,79.34,79.19,79.23,9860.0
2024-02-20 14:20:00,79.23,79.27,79.2,79.27,10980.0,79.23,79.27,79.2,79.27,10980.0
2024-02-20 14:25:00,79.27,79.42,79.26,79.41,28024.0,79.27,79.42,79.26,79.41,28024.0
2024-02-20 14:30:00,79.41,79.42,79.35,79.39,13366.0,79.41,79.42,79.35,79.39,13366.0
2024-02-20 14:35:00,79.39,79.43,79.37,79.43,7544.0,79.39,79.43,79.37,79.43,7544.0
2024-02-20 14:40:00,79.44,79.47,79.39,79.42,15097.0,79.44,79.47,79.39,79.42,15097.0
2024-02-20 14:45:00,79.43,79.54,79.42,79.54,12010.0,79.43,79.54,79.42,79.54,12010.0
2024-02-20 14:50:00,79.54,79.57,79.47,79.48,18528.0,79.54,79.57,79.47,79.48,18528.0
2024-02-20 14:55:00,79.49,79.49,79.41,79.44,9767.0,79.49,79.49,79.41,79.44,9767.0
2024-02-20 15:00:00,79.45,79.46,79.29,79.35,39413.0,79.45,79.46,79.29,79.35,39413.0
2024-02-20 15:05:00,79.37,79.38,79.27,79.27,10912.0,79.37,79.38,79.27,79.27,10912.0
2024-02-20 15:10:00,79.27,79.31,79.24,79.25,14128.0,79.27,79.31,79.24,79.25,14128.0
2024-02-20 15:15:00,79.25,79.25,79.2,79.2,14100.0,79.25,79.25,79.2,79.2,14100.0
2024-02-20 15:20:00,79.21,79.35,79.18,79.34,15224.0,79.21,79.35,79.18,79.34,15224.0
2024-02-20 15:25:00,79.33,79.34,79.22,79.24,20206.0,79.33,79.34,79.22,79.24,20206.0
2024-02-20 15:30:00,79.24,79.28,79.17,79.2,37533.0,79.24,79.28,79.17,79.2,37533.0
2024-02-20 15:35:00,79.2,79.3,79.19,79.27,26627.0,79.2,79.3,79.19,79.27,26627.0
2024-02-20 15:40:00,79.26,79.32,79.24,79.24,31612.0,79.26,79.32,79.24,79.24,31612.0
2024-02-20 15:45:00,79.23,79.24,79.07,79.14,53396.0,79.23,79.24,79.07,79.14,53396.0
2024-02-20 15:50:00,79.13,79.19,78.97,79.11,102188.0,79.13,79.19,78.97,79.11,102188.0
2024-02-20 15:55:00,79.12,79.34,79.03,79.33,327720.0,79.12,79.34,79.03,79.33,327720.0
2024-02-21 09:30:00,79.6,79.6,78.91,79.23,45491.0,79.6,79.6,78.91,79.23,45491.0
2024-02-21 09:35:00,79.23,79.56,79.19,79.36,18951.0,79.23,79.56,79.19,79.36,18951.0
2024-02-21 09:40:00,79.4,79.43,79.25,79.28,18025.0,79.4,79.43,79.25,79.28,18025.0
2024-02-21 09:45:00,79.28,79.48,79.18,79.44,9100.0,79.28,79.48,79.18,79.44,9100.0
2024-02-21 09:50:00,79.39,79.39,79.25,79.27,5406.0,79.39,79.39,79.25,79.27,5406.0
2024-02-21 09:55:00,79.3,79.35,79.19,79.24,5986.0,79.3,79.35,79.19,79.24,5986.0
2024-02-21 10:00:00,79.27,79.28,79.08,79.09,27837.0,79.27,79.28,79.08,79.09,27837.0
2024-02-21 10:05:00,79.1,79.14,79.0,79.11,18822.0,79.1,79.14,79.0,79.11,18822.0
2024-02-21 10:10:00,79.08,79.24,79.0,79.2,8161.0,79.08,79.24,79.0,79.2,8161.0
2024-02-21 10:15:00,79.19,79.19,79.02,79.09,8227.0,79.19,79.19,79.02,79.09,8227.0
2024-02-21 10:20:00,79.09,79.09,78.93,78.97,11116.0,79.09,79.09,78.93,78.97,11116.0
2024-02-21 10:25:00,78.97,79.0,78.85,78.93,15199.0,78.97,79.0,78.85,78.93,15199.0
2024-02-21 10:30:00,78.94,78.96,78.88,78.92,17154.0,78.94,78.96,78.88,78.92,17154.0
2024-02-21 10:35:00,78.93,78.97,78.9,78.91,7645.0,78.93,78.97,78.9,78.91,7645.0
2024-02-21 10:40:00,78.92,79.02,78.92,79.01,5065.0,78.92,79.02,78.92,79.01,5065.0
2024-02-21 10:45:00,79.01,79.01,78.96,78.96,2385.0,79.01,79.01,78.96,78.96,2385.0
2024-02-21 10:50:00,79.05,79.07,79.01,79.05,1847.0,79.05,79.07,79.01,79.05,1847.0
2024-02-21 10:55:00,79.04,79.09,79.0,79.09,8234.0,79.04,79.09,79.0,79.09,8234.0
2024-02-21 11:00:00,79.09,79.13,79.08,79.12,17344.0,79.09,79.13,79.08,79.12,17344.0
2024-02-21 11:05:00,79.11,79.19,79.11,79.16,12811.0,79.11,79.19,79.11,79.16,12811.0
2024-02-21 11:10:00,79.16,79.23,79.14,79.17,16190.0,79.16,79.23,79.14,79.17,16190.0
2024-02-21 11:15:00,79.17,79.24,79.17,79.21,6428.0,79.17,79.24,79.17,79.21,6428.0
2024-02-21 11:20:00,79.2,79.24,79.18,79.21,4733.0,79.2,79.24,79.18,79.21,4733.0
2024-02-21 11:25:00,79.21,79.27,79.2,79.2,3175.0,79.21,79.27,79.2,79.2,3175.0
2024-02-21 11:30:00,79.18,79.22,79.16,79.21,6922.0,79.18,79.22,79.16,79.21,6922.0
2024-02-21 11:35:00,79.21,79.25,79.18,79.25,2724.0,79.21,79.25,79.18,79.25,2724.0
2024-02-21 11:40:00,79.26,79.32,79.26,79.28,8205.0,79.26,79.32,79.26,79.28,8205.0
2024-02-21 11:45:00,79.27,79.29,79.25,79.28,5664.0,79.27,79.29,79.25,79.28,5664.0
2024-02-21 11:50:00,79.29,79.29,79.23,79.28,8376.0,79.29,79.29,79.23,79.28,8376.0
2024-02-21 11:55:00,79.28,79.28,79.17,79.22,19741.0,79.28,79.28,79.17,79.22,19741.0
2024-02-21 12:00:00,79.22,79.22,79.11,79.14,4935.0,79.22,79.22,79.11,79.14,4935.0
2024-02-21 12:05:00,79.14,79.17,79.12,79.12,25519.0,79.14,79.17,79.12,79.12,25519.0
2024-02-21 12:10:00,79.14,79.24,79.14,79.19,9793.0,79.14,79.24,79.14,79.19,9793.0
2024-02-21 12:15:00,79.17,79.18,79.13,79.16,5736.0,79.17,79.18,79.13,79.16,5736.0
2024-02-21 12:20:00,79.16,79.18,79.04,79.04,16493.0,79.16,79.18,79.04,79.04,16493.0
2024-02-21 12:25:00,79.01,79.04,78.9,78.98,20258.0,79.01,79.04,78.9,78.98,20258.0
2024-02-21 12:30:00,78.98,78.98,78.86,78.91,11663.0,78.98,78.98,78.86,78.91,11663.0
2024-02-21 12:35:00,78.92,78.95,78.82,78.82,21465.0,78.92,78.95,78.82,78.82,21465.0
2024-02-21 12:40:00,78.8,78.83,78.74,78.83,10002.0,78.8,78.83,78.74,78.83,10002.0
2024-02-21 12:45:00,78.84,78.9,78.77,78.86,12267.0,78.84,78.9,78.77,78.86,12267.0
2024-02-21 12:50:00,78.85,78.89,78.82,78.89,14358.0,78.85,78.89,78.82,78.89,14358.0
2024-02-21 12:55:00,78.89,78.9,78.79,78.81,17145.0,78.89,78.9,78.79,78.81,17145.0
2024-02-21 13:00:00,78.8,78.8,78.69,78.77,10264.0,78.8,78.8,78.69,78.77,10264.0
2024-02-21 13:05:00,78.77,78.87,78.77,78.87,15934.0,78.77,78.87,78.77,78.87,15934.0
2024-02-21 13:10:00,78.87,78.89,78.85,78.86,4527.0,78.87,78.89,78.85,78.86,4527.0
2024-02-21 13:15:00,78.85,78.94,78.8,78.89,17135.0,78.85,78.94,78.8,78.89,17135.0
2024-02-21 13:20:00,78.91,78.98,78.9,78.95,6384.0,78.91,78.98,78.9,78.95,6384.0
2024-02-21 13:25:00,78.96,79.01,78.95,79.0,6686.0,78.96,79.01,78.95,79.0,6686.0
2024-02-21 13:30:00,79.0,79.05,78.95,78.97,6872.0,79.0,79.05,78.95,78.97,6872.0
2024-02-21 13:35:00,78.97,78.99,78.95,78.99,7853.0,78.97,78.99,78.95,78.99,7853.0
2024-02-21 13:40:00,79.0,79.05,78.97,79.05,12650.0,79.0,79.05,78.97,79.05,12650.0
2024-02-21 13:45:00,79.05,79.06,78.99,79.04,5791.0,79.05,79.06,78.99,79.04,5791.0
2024-02-21 13:50:00,79.05,79.07,79.02,79.02,10254.0,79.05,79.07,79.02,79.02,10254.0
2024-02-21 13:55:00,79.02,79.07,79.01,79.06,8523.0,79.02,79.07,79.01,79.06,8523.0
2024-02-21 14:00:00,79.05,79.13,79.03,79.11,10121.0,79.05,79.13,79.03,79.11,10121.0
2024-02-21 14:05:00,79.11,79.14,79.09,79.12,7625.0,79.11,79.14,79.09,79.12,7625.0
2024-02-21 14:10:00,79.13,79.13,79.06,79.06,6970.0,79.13,79.13,79.06,79.06,6970.0
2024-02-21 14:15:00,79.06,79.12,79.02,79.03,8363.0,79.06,79.12,79.02,79.03,8363.0
2024-02-21 14:20:00,79.02,79.07,79.01,79.04,7951.0,79.02,79.07,79.01,79.04,7951.0
2024-02-21 14:25:00,79.03,79.05,78.93,78.95,12387.0,79.03,79.05,78.93,78.95,12387.0
2024-02-21 14:30:00,78.97,79.13,78.97,79.12,41631.0,78.97,79.13,78.97,79.12,41631.0
2024-02-21 14:35:00,79.12,79.12,79.05,79.09,17430.0,79.12,79.12,79.05,79.09,17430.0
2024-02-21 14:40:00,79.1,79.12,79.05,79.09,11674.0,79.1,79.12,79.05,79.09,11674.0
2024-02-21 14:45:00,79.1,79.17,79.06,79.09,21163.0,79.1,79.17,79.06,79.09,21163.0
2024-02-21 14:50:00,79.09,79.09,79.01,79.06,6561.0,79.09,79.09,79.01,79.06,6561.0
2024-02-21 14:55:00,79.05,79.08,79.03,79.08,5834.0,79.05,79.08,79.03,79.08,5834.0
2024-02-21 15:00:00,79.08,79.09,78.98,78.98,8846.0,79.08,79.09,78.98,78.98,8846.0
2024-02-21 15:05:00,78.99,78.99,78.91,78.91,7471.0,78.99,78.99,78.91,78.91,7471.0
2024-02-21 15:10:00,78.92,78.92,78.79,78.81,7120.0,78.92,78.92,78.79,78.81,7120.0
2024-02-21 15:15:00,78.79,78.79,78.71,78.73,8995.0,78.79,78.79,78.71,78.73,8995.0
2024-02-21 15:20:00,78.72,78.77,78.69,78.77,10963.0,78.72,78.77,78.69,78.77,10963.0
2024-02-21 15:25:00,78.77,78.81,78.76,78.78,9425.0,78.77,78.81,78.76,78.78,9425.0
2024-02-21 15:30:00,78.78,78.86,78.78,78.81,12445.0,78.78,78.86,78.78,78.81,12445.0
2024-02-21 15:35:00,78.81,78.92,78.81,78.88,14400.0,78.81,78.92,78.81,78.88,14400.0
2024-02-21 15:40:00,78.89,78.94,78.86,78.93,18899.0,78.89,78.94,78.86,78.93,18899.0
2024-02-21 15:45:00,78.92,79.02,78.86,79.02,28852.0,78.92,79.02,78.86,79.02,28852.0
2024-02-21 15:50:00,79.04,79.17,79.01,79.12,42576.0,79.04,79.17,79.01,79.12,42576.0
2024-02-21 15:55:00,79.12,79.22,79.11,79.17,129950.0,79.12,79.22,79.11,79.17,129950.0
2024-02-22 09:30:00,79.24,79.75,78.95,79.67,40739.0,79.24,79.75,78.95,79.67,40739.0
2024-02-22 09:35:00,79.69,79.85,79.62,79.77,38181.0,79.69,79.85,79.62,79.77,38181.0
2024-02-22 09:40:00,79.71,79.74,79.11,79.18,49859.0,79.71,79.74,79.11,79.18,49859.0
2024-02-22 09:45:00,79.11,79.41,79.01,79.4,9637.0,79.11,79.41,79.01,79.4,9637.0
2024-02-22 09:50:00,79.35,79.55,79.13,79.51,8110.0,79.35,79.55,79.13,79.51,8110.0
2024-02-22 09:55:00,79.53,79.64,79.43,79.5,9182.0,79.53,79.64,79.43,79.5,9182.0
2024-02-22 10:00:00,79.53,79.66,79.5,79.56,8242.0,79.53,79.66,79.5,79.56,8242.0
2024-02-22 10:05:00,79.56,79.56,79.21,79.24,14607.0,79.56,79.56,79.21,79.24,14607.0
2024-02-22 10:10:00,79.21,79.26,78.98,78.98,5387.0,79.21,79.26,78.98,78.98,5387.0
2024-02-22 10:15:00,78.95,79.16,78.95,79.14,6842.0,78.95,79.16,78.95,79.14,6842.0
2024-02-22 10:20:00,79.18,79.19,79.06,79.06,7231.0,79.18,79.19,79.06,79.06,7231.0
2024-02-22 10:25:00,79.09,79.21,79.09,79.19,5883.0,79.09,79.21,79.09,79.19,5883.0
2024-02-22 10:30:00,79.19,79.26,79.13,79.19,24230.0,79.19,79.26,79.13,79.19,24230.0
2024-02-22 10:35:00,79.14,79.15,79.0,79.02,11113.0,79.14,79.15,79.0,79.02,11113.0
2024-02-22 10:40:00,79.02,79.15,79.01,79.11,7241.0,79.02,79.15,79.01,79.11,7241.0
2024-02-22 10:45:00,79.14,79.29,79.14,79.29,3747.0,79.14,79.29,79.14,79.29,3747.0
2024-02-22 10:50:00,79.23,79.29,79.23,79.26,2360.0,79.23,79.29,79.23,79.26,2360.0
2024-02-22 10:55:00,79.24,79.27,79.18,79.18,4238.0,79.24,79.27,79.18,79.18,4238.0
2024-02-22 11:00:00,79.22,79.22,79.13,79.18,3874.0,79.22,79.22,79.13,79.18,3874.0
2024-02-22 11:05:00,79.17,79.17,79.08,79.11,6496.0,79.17,79.17,79.08,79.11,6496.0
2024-02-22 11:10:00,79.09,79.16,79.09,79.11,7048.0,79.09,79.16,79.09,79.11,7048.0
2024-02-22 11:15:00,79.11,79.14,79.04,79.09,4574.0,79.11,79.14,79.04,79.09,4574.0
2024-02-22 11:20:00,79.05,79.11,79.02,79.05,39726.0,79.05,79.11,79.02,79.05,39726.0
2024-02-22 11:25:00,79.05,79.13,79.0,79.06,10081.0,79.05,79.13,79.0,79.06,10081.0
2024-02-22 11:30:00,79.08,79.13,79.07,79.11,5619.0,79.08,79.13,79.07,79.11,5619.0
2024-02-22 11:35:00,79.12,79.12,79.04,79.1,8248.0,79.12,79.12,79.04,79.1,8248.0
2024-02-22 11:40:00,79.08,79.11,79.05,79.09,6969.0,79.08,79.11,79.05,79.09,6969.0
2024-02-22 11:45:00,79.07,79.1,78.92,78.92,4813.0,79.07,79.1,78.92,78.92,4813.0
2024-02-22 11:50:00,78.93,79.05,78.89,79.04,6702.0,78.93,79.05,78.89,79.04,6702.0
2024-02-22 11:55:00,79.05,79.06,78.94,79.0,5625.0,79.05,79.06,78.94,79.0,5625.0
2024-02-22 12:00:00,79.01,79.11,79.01,79.1,4819.0,79.01,79.11,79.01,79.1,4819.0
2024-02-22 12:05:00,79.1,79.1,79.02,79.06,3505.0,79.1,79.1,79.02,79.06,3505.0
2024-02-22 12:10:00,79.06,79.07,79.05,79.06,3037.0,79.06,79.07,79.05,79.06,3037.0
2024-02-22 12:15:00,79.06,79.17,79.06,79.17,10282.0,79.06,79.17,79.06,79.17,10282.0
2024-02-22 12:20:00,79.17,79.24,79.17,79.22,3823.0,79.17,79.24,79.17,79.22,3823.0
2024-02-22 12:25:00,79.22,79.3,79.18,79.25,7181.0,79.22,79.3,79.18,79.25,7181.0
2024-02-22 12:30:00,79.26,79.31,79.25,79.27,3743.0,79.26,79.31,79.25,79.27,3743.0
2024-02-22 12:35:00,79.27,79.34,79.26,79.34,5023.0,79.27,79.34,79.26,79.34,5023.0
2024-02-22 12:40:00,79.34,79.36,79.28,79.29,2812.0,79.34,79.36,79.28,79.29,2812.0
2024-02-22 12:45:00,79.29,79.41,79.29,79.41,3256.0,79.29,79.41,79.29,79.41,3256.0
2024-02-22 12:50:00,79.43,79.47,79.4,79.47,7874.0,79.43,79.47,79.4,79.47,7874.0
2024-02-22 12:55:00,79.45,79.53,79.44,79.48,8544.0,79.45,79.53,79.44,79.48,8544.0
2024-02-22 13:00:00,79.5,79.52,79.44,79.51,32160.0,79.5,79.52,79.44,79.51,32160.0
2024-02-22 13:05:00,79.51,79.57,79.46,79.47,5736.0,79.51,79.57,79.46,79.47,5736.0
2024-02-22 13:10:00,79.45,79.46,79.34,79.34,4805.0,79.45,79.46,79.34,79.34,4805.0
2024-02-22 13:15:00,79.35,79.36,79.31,79.36,4540.0,79.35,79.36,79.31,79.36,4540.0
2024-02-22 13:20:00,79.36,79.48,79.36,79.48,4030.0,79.36,79.48,79.36,79.48,4030.0
2024-02-22 13:25:00,79.5,79.53,79.44,79.44,8549.0,79.5,79.53,79.44,79.44,8549.0
2024-02-22 13:30:00,79.45,79.5,79.39,79.48,7834.0,79.45,79.5,79.39,79.48,7834.0
2024-02-22 13:35:00,79.49,79.5,79.41,79.45,6734.0,79.49,79.5,79.41,79.45,6734.0
2024-02-22 13:40:00,79.44,79.49,79.41,79.43,6103.0,79.44,79.49,79.41,79.43,6103.0
2024-02-22 13:45:00,79.42,79.44,79.4,79.43,4528.0,79.42,79.44,79.4,79.43,4528.0
2024-02-22 13:50:00,79.43,79.49,79.41,79.46,5547.0,79.43,79.49,79.41,79.46,5547.0
2024-02-22 13:55:00,79.45,79.51,79.4,79.45,37381.0,79.45,79.51,79.4,79.45,37381.0
2024-02-22 14:00:00,79.45,79.57,79.45,79.52,11440.0,79.45,79.57,79.45,79.52,11440.0
2024-02-22 14:05:00,79.51,79.55,79.49,79.54,5318.0,79.51,79.55,79.49,79.54,5318.0
2024-02-22 14:10:00,79.57,79.65,79.53,79.65,7975.0,79.57,79.65,79.53,79.65,7975.0
2024-02-22 14:15:00,79.66,79.7,79.65,79.67,8843.0,79.66,79.7,79.65,79.67,8843.0
2024-02-22 14:20:00,79.68,79.76,79.68,79.74,10492.0,79.68,79.76,79.68,79.74,10492.0
2024-02-22 14:25:00,79.75,79.87,79.74,79.86,10636.0,79.75,79.87,79.74,79.86,10636.0
2024-02-22 14:30:00,79.86,79.86,79.8,79.81,8930.0,79.86,79.86,79.8,79.81,8930.0
2024-02-22 14:35:00,79.81,79.95,79.81,79.95,15137.0,79.81,79.95,79.81,79.95,15137.0
2024-02-22 14:40:00,79.96,79.96,79.88,79.93,10699.0,79.96,79.96,79.88,79.93,10699.0
2024-02-22 14:45:00,79.92,79.93,79.83,79.83,9197.0,79.92,79.93,79.83,79.83,9197.0
2024-02-22 14:50:00,79.84,79.84,79.75,79.76,6734.0,79.84,79.84,79.75,79.76,6734.0
2024-02-22 14:55:00,79.74,79.76,79.68,79.74,10010.0,79.74,79.76,79.68,79.74,10010.0
2024-02-22 15:00:00,79.73,79.8,79.73,79.76,13357.0,79.73,79.8,79.73,79.76,13357.0
2024-02-22 15:05:00,79.76,79.78,79.66,79.67,13196.0,79.76,79.78,79.66,79.67,13196.0
2024-02-22 15:10:00,79.68,79.77,79.67,79.76,9747.0,79.68,79.77,79.67,79.76,9747.0
2024-02-22 15:15:00,79.76,79.84,79.76,79.82,20111.0,79.76,79.84,79.76,79.82,20111.0
2024-02-22 15:20:00,79.83,79.93,79.83,79.87,23369.0,79.83,79.93,79.83,79.87,23369.0
2024-02-22 15:25:00,79.87,79.95,79.82,79.92,28392.0,79.87,79.95,79.82,79.92,28392.0
2024-02-22 15:30:00,79.91,79.92,79.8,79.83,45647.0,79.91,79.92,79.8,79.83,45647.0
2024-02-22 15:35:00,79.84,79.97,79.82,79.97,19631.0,79.84,79.97,79.82,79.97,19631.0
2024-02-22 15:40:00,79.98,80.08,79.96,79.98,121121.0,79.98,80.08,79.96,79.98,121121.0
2024-02-22 15:45:00,79.97,80.13,79.97,80.09,113682.0,79.97,80.13,79.97,80.09,113682.0
2024-02-22 15:50:00,80.1,80.11,79.98,80.05,116757.0,80.1,80.11,79.98,80.05,116757.0
2024-02-22 15:55:00,80.05,80.17,80.03,80.09,194803.0,80.05,80.17,80.03,80.09,194803.0
2024-02-23 09:30:00,80.18,80.25,79.73,79.73,25946.0,80.18,80.25,79.73,79.73,25946.0
2024-02-23 09:35:00,79.78,80.13,79.6,80.13,7779.0,79.78,80.13,79.6,80.13,7779.0
2024-02-23 09:40:00,80.12,80.12,79.9,80.02,11060.0,80.12,80.12,79.9,80.02,11060.0
2024-02-23 09:45:00,80.02,80.44,80.02,80.33,5907.0,80.02,80.44,80.02,80.33,5907.0
2024-02-23 09:50:00,80.29,80.52,80.23,80.45,54406.0,80.29,80.52,80.23,80.45,54406.0
2024-02-23 09:55:00,80.47,80.65,80.43,80.65,6683.0,80.47,80.65,80.43,80.65,6683.0
2024-02-23 10:00:00,80.67,80.69,80.45,80.55,20972.0,80.67,80.69,80.45,80.55,20972.0
2024-02-23 10:05:00,80.58,80.69,80.57,80.58,12949.0,80.58,80.69,80.57,80.58,12949.0
2024-02-23 10:10:00,80.6,80.61,80.42,80.44,11196.0,80.6,80.61,80.42,80.44,11196.0
2024-02-23 10:15:00,80.45,80.49,80.42,80.43,7066.0,80.45,80.49,80.42,80.43,7066.0
2024-02-23 10:20:00,80.42,80.46,80.32,80.42,15367.0,80.42,80.46,80.32,80.42,15367.0
2024-02-23 10:25:00,80.43,80.44,80.32,80.36,11924.0,80.43,80.44,80.32,80.36,11924.0
2024-02-23 10:30:00,80.39,80.49,80.37,80.48,23031.0,80.39,80.49,80.37,80.48,23031.0
2024-02-23 10:35:00,80.48,80.57,80.35,80.51,33808.0,80.48,80.57,80.35,80.51,33808.0
2024-02-23 10:40:00,80.52,80.7,80.51,80.69,11868.0,80.52,80.7,80.51,80.69,11868.0
2024-02-23 10:45:00,80.67,80.68,80.57,80.66,7474.0,80.67,80.68,80.57,80.66,7474.0
2024-02-23 10:50:00,80.65,80.67,80.5,80.52,8161.0,80.65,80.67,80.5,80.52,8161.0
2024-02-23 10:55:00,80.52,80.64,80.44,80.64,11415.0,80.52,80.64,80.44,80.64,11415.0
2024-02-23 11:00:00,80.62,80.62,80.52,80.52,9742.0,80.62,80.62,80.52,80.52,9742.0
2024-02-23 11:05:00,80.54,80.61,80.46,80.46,6629.0,80.54,80.61,80.46,80.46,6629.0
2024-02-23 11:10:00,80.5,80.5,80.38,80.38,9075.0,80.5,80.5,80.38,80.38,9075.0
2024-02-23 11:15:00,80.35,80.37,80.3,80.36,9625.0,80.35,80.37,80.3,80.36,9625.0
2024-02-23 11:20:00,80.34,80.41,80.29,80.3,19572.0,80.34,80.41,80.29,80.3,19572.0
2024-02-23 11:25:00,80.3,80.34,80.28,80.3,11478.0,80.3,80.34,80.28,80.3,11478.0
2024-02-23 11:30:00,80.29,80.31,80.11,80.12,32357.0,80.29,80.31,80.11,80.12,32357.0
2024-02-23 11:35:00,80.1,80.17,80.09,80.17,11174.0,80.1,80.17,80.09,80.17,11174.0
2024-02-23 11:40:00,80.17,80.19,80.05,80.05,7514.0,80.17,80.19,80.05,80.05,7514.0
2024-02-23 11:45:00,80.06,80.11,80.03,80.03,6748.0,80.06,80.11,80.03,80.03,6748.0
2024-02-23 11:50:00,80.03,80.07,79.98,80.03,11028.0,80.03,80.07,79.98,80.03,11028.0
2024-02-23 11:55:00,80.04,80.05,79.84,79.88,10308.0,80.04,80.05,79.84,79.88,10308.0
2024-02-23 12:00:00,79.87,79.95,79.83,79.83,3357.0,79.87,79.95,79.83,79.83,3357.0
2024-02-23 12:05:00,79.82,79.91,79.81,79.88,8569.0,79.82,79.91,79.81,79.88,8569.0
2024-02-23 12:10:00,79.87,79.87,79.81,79.85,5726.0,79.87,79.87,79.81,79.85,5726.0
2024-02-23 12:15:00,79.84,79.89,79.82,79.86,9684.0,79.84,79.89,79.82,79.86,9684.0
2024-02-23 12:20:00,79.88,79.9,79.77,79.82,11853.0,79.88,79.9,79.77,79.82,11853.0
2024-02-23 12:25:00,79.8,79.84,79.79,79.8,4885.0,79.8,79.84,79.79,79.8,4885.0
2024-02-23 12:30:00,79.8,79.85,79.75,79.81,4812.0,79.8,79.85,79.75,79.81,4812.0
2024-02-23 12:35:00,79.81,79.9,79.78,79.9,10749.0,79.81,79.9,79.78,79.9,10749.0
2024-02-23 12:40:00,79.9,79.93,79.89,79.91,8223.0,79.9,79.93,79.89,79.91,8223.0
2024-02-23 12:45:00,79.9,79.95,79.85,79.91,5906.0,79.9,79.95,79.85,79.91,5906.0
2024-02-23 12:50:00,79.88,79.88,79.8,79.84,6958.0,79.88,79.88,79.8,79.84,6958.0
2024-02-23 12:55:00,79.84,79.86,79.81,79.84,5011.0,79.84,79.86,79.81,79.84,5011.0
2024-02-23 13:00:00,79.83,79.83,79.73,79.77,4787.0,79.83,79.83,79.73,79.77,4787.0
2024-02-23 13:05:00,79.8,79.82,79.78,79.79,5108.0,79.8,79.82,79.78,79.79,5108.0
2024-02-23 13:10:00,79.79,79.88,79.78,79.87,7862.0,79.79,79.88,79.78,79.87,7862.0
2024-02-23 13:15:00,79.86,79.87,79.81,79.81,4145.0,79.86,79.87,79.81,79.81,4145.0
2024-02-23 13:20:00,79.82,79.84,79.74,79.75,2635.0,79.82,79.84,79.74,79.75,2635.0
2024-02-23 13:25:00,79.75,79.82,79.74,79.81,10414.0,79.75,79.82,79.74,79.81,10414.0
2024-02-23 13:30:00,79.81,79.98,79.81,79.97,9668.0,79.81,79.98,79.81,79.97,9668.0
2024-02-23 13:35:00,79.95,79.98,79.92,79.94,30054.0,79.95,79.98,79.92,79.94,30054.0
2024-02-23 13:40:00,79.94,80.03,79.94,79.99,7447.0,79.94,80.03,79.94,79.99,7447.0
2024-02-23 13:45:00,79.99,80.0,79.94,79.95,5125.0,79.99,80.0,79.94,79.95,5125.0
2024-02-23 13:50:00,79.94,79.98,79.93,79.93,20054.0,79.94,79.98,79.93,79.93,20054.0
2024-02-23 13:55:00,79.94,79.96,79.86,79.87,40285.0,79.94,79.96,79.86,79.87,40285.0
2024-02-23 14:00:00,79.87,79.89,79.81,79.88,7400.0,79.87,79.89,79.81,79.88,7400.0
2024-02-23 14:05:00,79.88,79.88,79.78,79.78,5309.0,79.88,79.88,79.78,79.78,5309.0
2024-02-23 14:10:00,79.78,79.82,79.69,79.78,36780.0,79.78,79.82,79.69,79.78,36780.0
2024-02-23 14:15:00,79.79,79.79,79.7,79.72,8014.0,79.79,79.79,79.7,79.72,8014.0
2024-02-23 14:20:00,79.73,79.73,79.66,79.67,8379.0,79.73,79.73,79.66,79.67,8379.0
2024-02-23 14:25:00,79.66,79.72,79.66,79.7,6659.0,79.66,79.72,79.66,79.7,6659.0
2024-02-23 14:30:00,79.69,79.81,79.68,79.79,7865.0,79.69,79.81,79.68,79.79,7865.0
2024-02-23 14:35:00,79.8,79.81,79.73,79.81,21191.0,79.8,79.81,79.73,79.81,21191.0
2024-02-23 14:40:00,79.81,79.91,79.81,79.88,5957.0,79.81,79.91,79.81,79.88,5957.0
2024-02-23 14:45:00,79.89,79.91,79.88,79.9,7753.0,79.89,79.91,79.88,79.9,7753.0
2024-02-23 14:50:00,79.9,80.01,79.88,79.99,17181.0,79.9,80.01,79.88,79.99,17181.0
2024-02-23 14:55:00,79.99,80.1,79.98,80.08,18959.0,79.99,80.1,79.98,80.08,18959.0
2024-02-23 15:00:00,80.08,80.28,80.08,80.27,19086.0,80.08,80.28,80.08,80.27,19086.0
2024-02-23 15:05:00,80.27,80.31,80.26,80.27,10128.0,80.27,80.31,80.26,80.27,10128.0
2024-02-23 15:10:00,80.27,80.41,80.27,80.39,15131.0,80.27,80.41,80.27,80.39,15131.0
2024-02-23 15:15:00,80.39,80.47,80.38,80.4,11330.0,80.39,80.47,80.38,80.4,11330.0
2024-02-23 15:20:00,80.4,80.43,80.39,80.42,9544.0,80.4,80.43,80.39,80.42,9544.0
2024-02-23 15:25:00,80.42,80.46,80.42,80.46,10074.0,80.42,80.46,80.42,80.46,10074.0
2024-02-23 15:30:00,80.45,80.5,80.41,80.42,18812.0,80.45,80.5,80.41,80.42,18812.0
2024-02-23 15:35:00,80.41,80.43,80.37,80.43,25999.0,80.41,80.43,80.37,80.43,25999.0
2024-02-23 15:40:00,80.46,80.47,80.32,80.33,11821.0,80.46,80.47,80.32,80.33,11821.0
2024-02-23 15:45:00,80.33,80.45,80.32,80.45,18271.0,80.33,80.45,80.32,80.45,18271.0
2024-02-23 15:50:00,80.45,80.45,80.31,80.37,37361.0,80.45,80.45,80.31,80.37,37361.0
2024-02-23 15:55:00,80.37,80.38,80.17,80.19,180330.0,80.37,80.38,80.17,80.19,180330.0
2024-02-26 09:30:00,80.69,80.69,80.43,80.59,32901.0,80.69,80.69,80.43,80.59,32901.0
2024-02-26 09:35:00,80.61,80.84,80.53,80.84,16585.0,80.61,80.84,80.53,80.84,16585.0
2024-02-26 09:40:00,80.81,80.97,80.72,80.92,12832.0,80.81,80.97,80.72,80.92,12832.0
2024-02-26 09:45:00,80.99,81.09,80.92,80.98,13329.0,80.99,81.09,80.92,80.98,13329.0
2024-02-26 09:50:00,80.95,81.16,80.91,81.11,20887.0,80.95,81.16,80.91,81.11,20887.0
2024-02-26 09:55:00,81.17,81.28,81.15,81.23,29582.0,81.17,81.28,81.15,81.23,29582.0
2024-02-26 10:00:00,81.2,81.42,81.19,81.31,55204.0,81.2,81.42,81.19,81.31,55204.0
2024-02-26 10:05:00,81.3,81.4,81.26,81.32,16858.0,81.3,81.4,81.26,81.32,16858.0
2024-02-26 10:10:00,81.31,81.31,81.13,81.19,22744.0,81.31,81.31,81.13,81.19,22744.0
2024-02-26 10:15:00,81.22,81.25,80.95,80.95,12414.0,81.22,81.25,80.95,80.95,12414.0
2024-02-26 10:20:00,80.95,80.95,80.76,80.9,15154.0,80.95,80.95,80.76,80.9,15154.0
2024-02-26 10:25:00,80.93,81.04,80.89,81.04,8022.0,80.93,81.04,80.89,81.04,8022.0
2024-02-26 10:30:00,81.02,81.04,80.93,80.94,6054.0,81.02,81.04,80.93,80.94,6054.0
2024-02-26 10:35:00,80.92,80.93,80.86,80.93,9883.0,80.92,80.93,80.86,80.93,9883.0
2024-02-26 10:40:00,80.95,81.0,80.81,80.84,5519.0,80.95,81.0,80.81,80.84,5519.0
2024-02-26 10:45:00,80.84,80.85,80.81,80.84,6430.0,80.84,80.85,80.81,80.84,6430.0
2024-02-26 10:50:00,80.87,80.89,80.79,80.81,9242.0,80.87,80.89,80.79,80.81,9242.0
2024-02-26 10:55:00,80.83,80.83,80.74,80.79,4770.0,80.83,80.83,80.74,80.79,4770.0
2024-02-26 11:00:00,80.8,80.83,80.71,80.76,6310.0,80.8,80.83,80.71,80.76,6310.0
2024-02-26 11:05:00,80.76,80.82,80.75,80.79,7068.0,80.76,80.82,80.75,80.79,7068.0
2024-02-26 11:10:00,80.78,80.78,80.67,80.7,8663.0,80.78,80.78,80.67,80.7,8663.0
2024-02-26 11:15:00,80.71,80.77,80.69,80.76,4902.0,80.71,80.77,80.69,80.76,4902.0
2024-02-26 11:20:00,80.76,80.85,80.73,80.84,25069.0,80.76,80.85,80.73,80.84,25069.0
2024-02-26 11:25:00,80.84,80.86,80.74,80.75,11399.0,80.84,80.86,80.74,80.75,11399.0
2024-02-26 11:30:00,80.74,80.78,80.68,80.68,5546.0,80.74,80.78,80.68,80.68,5546.0
2024-02-26 11:35:00,80.68,80.8,80.66,80.78,11281.0,80.68,80.8,80.66,80.78,11281.0
2024-02-26 11:40:00,80.79,80.87,80.75,80.87,7607.0,80.79,80.87,80.75,80.87,7607.0
2024-02-26 11:45:00,80.86,80.9,80.81,80.83,8044.0,80.86,80.9,80.81,80.83,8044.0
2024-02-26 11:50:00,80.84,80.86,80.77,80.79,8025.0,80.84,80.86,80.77,80.79,8025.0
2024-02-26 11:55:00,80.81,81.0,80.8,80.98,12357.0,80.81,81.0,80.8,80.98,12357.0
2024-02-26 12:00:00,80.98,81.0,80.91,80.98,12969.0,80.98,81.0,80.91,80.98,12969.0
2024-02-26 12:05:00,80.96,80.98,80.86,80.88,8411.0,80.96,80.98,80.86,80.88,8411.0
2024-02-26 12:10:00,80.89,80.94,80.85,80.94,5163.0,80.89,80.94,80.85,80.94,5163.0
2024-02-26 12:15:00,80.95,80.95,80.82,80.88,8561.0,80.95,80.95,80.82,80.88,8561.0
2024-02-26 12:20:00,80.88,80.9,80.8,80.84,8729.0,80.88,80.9,80.8,80.84,8729.0
2024-02-26 12:25:00,80.84,80.86,80.81,80.81,4442.0,80.84,80.86,80.81,80.81,4442.0
2024-02-26 12:30:00,80.81,80.91,80.72,80.73,55395.0,80.81,80.91,80.72,80.73,55395.0
2024-02-26 12:35:00,80.71,80.74,80.65,80.69,5319.0,80.71,80.74,80.65,80.69,5319.0
2024-02-26 12:40:00,80.69,80.69,80.6,80.6,8273.0,80.69,80.69,80.6,80.6,8273.0
2024-02-26 12:45:00,80.6,80.62,80.49,80.5,15160.0,80.6,80.62,80.49,80.5,15160.0
2024-02-26 12:50:00,80.51,80.54,80.49,80.52,12841.0,80.51,80.54,80.49,80.52,12841.0
2024-02-26 12:55:00,80.53,80.55,80.52,80.55,5971.0,80.53,80.55,80.52,80.55,5971.0
2024-02-26 13:00:00,80.55,80.59,80.51,80.58,8192.0,80.55,80.59,80.51,80.58,8192.0
2024-02-26 13:05:00,80.58,80.61,80.47,80.47,6822.0,80.58,80.61,80.47,80.47,6822.0
2024-02-26 13:10:00,80.48,80.54,80.48,80.51,7273.0,80.48,80.54,80.48,80.51,7273.0
2024-02-26 13:15:00,80.49,80.53,80.46,80.46,12350.0,80.49,80.53,80.46,80.46,12350.0
2024-02-26 13:20:00,80.45,80.45,80.39,80.4,6866.0,80.45,80.45,80.39,80.4,6866.0
2024-02-26 13:25:00,80.39,80.4,80.32,80.38,5496.0,80.39,80.4,80.32,80.38,5496.0
2024-02-26 13:30:00,80.38,80.38,80.25,80.29,8760.0,80.38,80.38,80.25,80.29,8760.0
2024-02-26 13:35:00,80.29,80.31,80.25,80.27,4698.0,80.29,80.31,80.25,80.27,4698.0
2024-02-26 13:40:00,80.28,80.32,80.26,80.27,9591.0,80.28,80.32,80.26,80.27,9591.0
2024-02-26 13:45:00,80.26,80.29,80.18,80.21,11437.0,80.26,80.29,80.18,80.21,11437.0
2024-02-26 13:50:00,80.23,80.28,80.21,80.26,23053.0,80.23,80.28,80.21,80.26,23053.0
2024-02-26 13:55:00,80.24,80.26,80.16,80.23,52389.0,80.24,80.26,80.16,80.23,52389.0
2024-02-26 14:00:00,80.23,80.25,80.09,80.1,9107.0,80.23,80.25,80.09,80.1,9107.0
2024-02-26 14:05:00,80.1,80.15,80.1,80.11,9048.0,80.1,80.15,80.1,80.11,9048.0
2024-02-26 14:10:00,80.1,80.13,80.04,80.05,10557.0,80.1,80.13,80.04,80.05,10557.0
2024-02-26 14:15:00,80.03,80.12,79.97,80.12,6886.0,80.03,80.12,79.97,80.12,6886.0
2024-02-26 14:20:00,80.14,80.18,80.11,80.17,10210.0,80.14,80.18,80.11,80.17,10210.0
2024-02-26 14:25:00,80.19,80.3,80.19,80.29,8906.0,80.19,80.3,80.19,80.29,8906.0
2024-02-26 14:30:00,80.28,80.3,80.1,80.11,33720.0,80.28,80.3,80.1,80.11,33720.0
2024-02-26 14:35:00,80.12,80.14,80.05,80.13,7603.0,80.12,80.14,80.05,80.13,7603.0
2024-02-26 14:40:00,80.12,80.12,80.03,80.09,4010.0,80.12,80.12,80.03,80.09,4010.0
2024-02-26 14:45:00,80.1,80.19,80.09,80.12,11205.0,80.1,80.19,80.09,80.12,11205.0
2024-02-26 14:50:00,80.12,80.19,80.12,80.17,11480.0,80.12,80.19,80.12,80.17,11480.0
2024-02-26 14:55:00,80.16,80.21,80.15,80.17,12268.0,80.16,80.21,80.15,80.17,12268.0
2024-02-26 15:00:00,80.17,80.27,80.15,80.25,11283.0,80.17,80.27,80.15,80.25,11283.0
2024-02-26 15:05:00,80.25,80.27,80.22,80.26,5998.0,80.25,80.27,80.22,80.26,5998.0
2024-02-26 15:10:00,80.26,80.48,80.25,80.42,23519.0,80.26,80.48,80.25,80.42,23519.0
2024-02-26 15:15:00,80.43,80.43,80.28,80.29,8760.0,80.43,80.43,80.28,80.29,8760.0
2024-02-26 15:20:00,80.28,80.29,80.23,80.25,7594.0,80.28,80.29,80.23,80.25,7594.0
2024-02-26 15:25:00,80.25,80.31,80.25,80.26,31781.0,80.25,80.31,80.25,80.26,31781.0
2024-02-26 15:30:00,80.25,80.27,80.22,80.26,18012.0,80.25,80.27,80.22,80.26,18012.0
2024-02-26 15:35:00,80.26,80.29,80.21,80.22,21623.0,80.26,80.29,80.21,80.22,21623.0
2024-02-26 15:40:00,80.22,80.24,80.18,80.18,24462.0,80.22,80.24,80.18,80.18,24462.0
2024-02-26 15:45:00,80.17,80.26,80.17,80.25,40010.0,80.17,80.26,80.17,80.25,40010.0
2024-02-26 15:50:00,80.25,80.27,80.15,80.22,37167.0,80.25,80.27,80.15,80.22,37167.0
2024-02-26 15:55:00,80.22,80.27,80.15,80.23,138375.0,80.22,80.27,80.15,80.23,138375.0
2024-02-27 09:30:00,80.25,80.47,79.87,79.99,36060.0,80.25,80.47,79.87,79.99,36060.0
2024-02-27 09:35:00,80.03,80.5,79.87,80.35,17737.0,80.03,80.5,79.87,80.35,17737.0
2024-02-27 09:40:00,80.35,80.61,80.19,80.48,30928.0,80.35,80.61,80.19,80.48,30928.0
2024-02-27 09:45:00,80.44,80.54,80.22,80.28,11558.0,80.44,80.54,80.22,80.28,11558.0
2024-02-27 09:50:00,80.25,80.4,80.21,80.25,7332.0,80.25,80.4,80.21,80.25,7332.0
2024-02-27 09:55:00,80.28,80.29,80.1,80.23,8124.0,80.28,80.29,80.1,80.23,8124.0
2024-02-27 10:00:00,80.26,80.38,80.15,80.15,19093.0,80.26,80.38,80.15,80.15,19093.0
2024-02-27 10:05:00,80.15,80.26,80.04,80.2,6118.0,80.15,80.26,80.04,80.2,6118.0
2024-02-27 10:10:00,80.2,80.23,80.06,80.1,10773.0,80.2,80.23,80.06,80.1,10773.0
2024-02-27 10:15:00,80.14,80.16,80.0,80.05,9899.0,80.14,80.16,80.0,80.05,9899.0
2024-02-27 10:20:00,80.02,80.36,80.02,80.36,51650.0,80.02,80.36,80.02,80.36,51650.0
2024-02-27 10:25:00,80.36,80.4,80.21,80.26,16224.0,80.36,80.4,80.21,80.26,16224.0
2024-02-27 10:30:00,80.25,80.34,80.09,80.13,40522.0,80.25,80.34,80.09,80.13,40522.0
2024-02-27 10:35:00,80.14,80.23,80.09,80.13,10034.0,80.14,80.23,80.09,80.13,10034.0
2024-02-27 10:40:00,80.14,80.18,80.04,80.11,11487.0,80.14,80.18,80.04,80.11,11487.0
2024-02-27 10:45:00,80.1,80.16,80.01,80.04,8750.0,80.1,80.16,80.01,80.04,8750.0
2024-02-27 10:50:00,80.02,80.11,80.02,80.04,10951.0,80.02,80.11,80.02,80.04,10951.0
2024-02-27 10:55:00,80.04,80.22,80.02,80.16,11280.0,80.04,80.22,80.02,80.16,11280.0
2024-02-27 11:00:00,80.16,80.16,80.1,80.14,6584.0,80.16,80.16,80.1,80.14,6584.0
2024-02-27 11:05:00,80.17,80.19,80.05,80.15,7527.0,80.17,80.19,80.05,80.15,7527.0
2024-02-27 11:10:00,80.17,80.2,80.09,80.13,11829.0,80.17,80.2,80.09,80.13,11829.0
2024-02-27 11:15:00,80.13,80.2,80.11,80.15,8552.0,80.13,80.2,80.11,80.15,8552.0
2024-02-27 11:20:00,80.17,80.18,80.11,80.12,13113.0,80.17,80.18,80.11,80.12,13113.0
2024-02-27 11:25:00,80.13,80.18,80.12,80.18,5916.0,80.13,80.18,80.12,80.18,5916.0
2024-02-27 11:30:00,80.17,80.21,80.13,80.15,5443.0,80.17,80.21,80.13,80.15,5443.0
2024-02-27 11:35:00,80.14,80.14,79.99,80.06,8548.0,80.14,80.14,79.99,80.06,8548.0
2024-02-27 11:40:00,80.06,80.17,80.04,80.16,4609.0,80.06,80.17,80.04,80.16,4609.0
2024-02-27 11:45:00,80.15,80.15,80.04,80.08,3994.0,80.15,80.15,80.04,80.08,3994.0
2024-02-27 11:50:00,80.07,80.1,80.03,80.04,8845.0,80.07,80.1,80.03,80.04,8845.0
2024-02-27 11:55:00,80.06,80.17,80.04,80.09,6937.0,80.06,80.17,80.04,80.09,6937.0
2024-02-27 12:00:00,80.06,80.2,80.06,80.16,5613.0,80.06,80.2,80.06,80.16,5613.0
2024-02-27 12:05:00,80.15,80.19,80.09,80.09,6338.0,80.15,80.19,80.09,80.09,6338.0
2024-02-27 12:10:00,80.1,80.12,80.07,80.11,4861.0,80.1,80.12,80.07,80.11,4861.0
2024-02-27 12:15:00,80.12,80.18,80.12,80.14,5147.0,80.12,80.18,80.12,80.14,5147.0
2024-02-27 12:20:00,80.14,80.18,80.13,80.16,4640.0,80.14,80.18,80.13,80.16,4640.0
2024-02-27 12:25:00,80.17,80.17,80.13,80.13,4120.0,80.17,80.17,80.13,80.13,4120.0
2024-02-27 12:30:00,80.12,80.17,80.11,80.13,4790.0,80.12,80.17,80.11,80.13,4790.0
2024-02-27 12:35:00,80.13,80.14,80.1,80.1,3317.0,80.13,80.14,80.1,80.1,3317.0
2024-02-27 12:40:00,80.1,80.13,80.03,80.03,5199.0,80.1,80.13,80.03,80.03,5199.0
2024-02-27 12:45:00,80.04,80.09,80.03,80.07,3748.0,80.04,80.09,80.03,80.07,3748.0
2024-02-27 12:50:00,80.08,80.09,80.0,80.01,11051.0,80.08,80.09,80.0,80.01,11051.0
2024-02-27 12:55:00,80.02,80.03,79.92,79.96,9639.0,80.02,80.03,79.92,79.96,9639.0
2024-02-27 13:00:00,79.97,80.06,79.96,80.05,6186.0,79.97,80.06,79.96,80.05,6186.0
2024-02-27 13:05:00,80.03,80.06,80.0,80.06,4050.0,80.03,80.06,80.0,80.06,4050.0
2024-02-27 13:10:00,80.08,80.09,80.05,80.05,3002.0,80.08,80.09,80.05,80.05,3002.0
2024-02-27 13:15:00,80.03,80.07,80.03,80.06,3908.0,80.03,80.07,80.03,80.06,3908.0
2024-02-27 13:20:00,80.06,80.09,80.04,80.06,4673.0,80.06,80.09,80.04,80.06,4673.0
2024-02-27 13:25:00,80.07,80.08,80.05,80.05,2106.0,80.07,80.08,80.05,80.05,2106.0
2024-02-27 13:30:00,80.04,80.08,80.03,80.08,2014.0,80.04,80.08,80.03,80.08,2014.0
2024-02-27 13:35:00,80.1,80.14,80.09,80.11,5332.0,80.1,80.14,80.09,80.11,5332.0
2024-02-27 13:40:00,80.11,80.15,80.1,80.15,4354.0,80.11,80.15,80.1,80.15,4354.0
2024-02-27 13:45:00,80.15,80.25,80.15,80.23,2486.0,80.15,80.25,80.15,80.23,2486.0
2024-02-27 13:50:00,80.23,80.25,80.19,80.23,2808.0,80.23,80.25,80.19,80.23,2808.0
2024-02-27 13:55:00,80.26,80.29,80.24,80.29,3230.0,80.26,80.29,80.24,80.29,3230.0
2024-02-27 14:00:00,80.28,80.31,80.22,80.27,6348.0,80.28,80.31,80.22,80.27,6348.0
2024-02-27 14:05:00,80.26,80.28,80.22,80.28,5508.0,80.26,80.28,80.22,80.28,5508.0
2024-02-27 14:10:00,80.27,80.28,80.24,80.28,4983.0,80.27,80.28,80.24,80.28,4983.0
2024-02-27 14:15:00,80.27,80.32,80.25,80.3,7881.0,80.27,80.32,80.25,80.3,7881.0
2024-02-27 14:20:00,80.29,80.33,80.27,80.33,5161.0,80.29,80.33,80.27,80.33,5161.0
2024-02-27 14:25:00,80.33,80.34,80.31,80.33,2362.0,80.33,80.34,80.31,80.33,2362.0
2024-02-27 14:30:00,80.34,80.35,80.28,80.31,4549.0,80.34,80.35,80.28,80.31,4549.0
2024-02-27 14:35:00,80.3,80.39,80.3,80.36,4522.0,80.3,80.39,80.3,80.36,4522.0
2024-02-27 14:40:00,80.34,80.34,80.3,80.31,3934.0,80.34,80.34,80.3,80.31,3934.0
2024-02-27 14:45:00,80.28,80.38,80.28,80.36,9374.0,80.28,80.38,80.28,80.36,9374.0
2024-02-27 14:50:00,80.34,80.35,80.29,80.34,8721.0,80.34,80.35,80.29,80.34,8721.0
2024-02-27 14:55:00,80.34,80.44,80.32,80.44,14151.0,80.34,80.44,80.32,80.44,14151.0
2024-02-27 15:00:00,80.44,80.5,80.43,80.49,11191.0,80.44,80.5,80.43,80.49,11191.0
2024-02-27 15:05:00,80.49,80.51,80.46,80.5,5415.0,80.49,80.51,80.46,80.5,5415.0
2024-02-27 15:10:00,80.51,80.6,80.49,80.6,10082.0,80.51,80.6,80.49,80.6,10082.0
2024-02-27 15:15:00,80.59,80.59,80.48,80.48,8653.0,80.59,80.59,80.48,80.48,8653.0
2024-02-27 15:20:00,80.48,80.52,80.48,80.5,5304.0,80.48,80.52,80.48,80.5,5304.0
2024-02-27 15:25:00,80.49,80.49,80.4,80.45,6274.0,80.49,80.49,80.4,80.45,6274.0
2024-02-27 15:30:00,80.44,80.49,80.4,80.48,12058.0,80.44,80.49,80.4,80.48,12058.0
2024-02-27 15:35:00,80.49,80.65,80.48,80.59,40373.0,80.49,80.65,80.48,80.59,40373.0
2024-02-27 15:40:00,80.59,80.67,80.47,80.47,42925.0,80.59,80.67,80.47,80.47,42925.0
2024-02-27 15:45:00,80.48,80.51,80.24,80.32,79113.0,80.48,80.51,80.24,80.32,79113.0
2024-02-27 15:50:00,80.31,80.43,80.25,80.32,83479.0,80.31,80.43,80.25,80.32,83479.0
2024-02-27 15:55:00,80.33,80.47,80.25,80.39,173443.0,80.33,80.47,80.25,80.39,173443.0
2024-02-28 09:30:00,79.72,80.07,79.4,79.7,47684.0,79.72,80.07,79.4,79.7,47684.0
2024-02-28 09:35:00,79.66,79.68,79.26,79.29,7470.0,79.66,79.68,79.26,79.29,7470.0
2024-02-28 09:40:00,79.25,79.31,78.98,79.02,43026.0,79.25,79.31,78.98,79.02,43026.0
2024-02-28 09:45:00,79.05,79.41,79.05,79.39,9204.0,79.05,79.41,79.05,79.39,9204.0
2024-02-28 09:50:00,79.36,79.43,79.19,79.42,10369.0,79.36,79.43,79.19,79.42,10369.0
2024-02-28 09:55:00,79.42,79.45,79.21,79.31,10555.0,79.42,79.45,79.21,79.31,10555.0
2024-02-28 10:00:00,79.31,79.32,79.03,79.14,22879.0,79.31,79.32,79.03,79.14,22879.0
2024-02-28 10:05:00,79.16,79.29,78.99,79.0,18402.0,79.16,79.29,78.99,79.0,18402.0
2024-02-28 10:10:00,79.03,79.15,78.98,79.1,37816.0,79.03,79.15,78.98,79.1,37816.0
2024-02-28 10:15:00,79.1,79.18,78.81,78.83,14092.0,79.1,79.18,78.81,78.83,14092.0
2024-02-28 10:20:00,78.83,78.91,78.71,78.91,11727.0,78.83,78.91,78.71,78.91,11727.0
2024-02-28 10:25:00,78.9,78.93,78.86,78.89,6447.0,78.9,78.93,78.86,78.89,6447.0
2024-02-28 10:30:00,78.93,79.05,78.92,79.05,9422.0,78.93,79.05,78.92,79.05,9422.0
2024-02-28 10:35:00,79.05,79.17,79.04,79.13,8913.0,79.05,79.17,79.04,79.13,8913.0
2024-02-28 10:40:00,79.18,79.34,79.16,79.28,6239.0,79.18,79.34,79.16,79.28,6239.0
2024-02-28 10:45:00,79.27,79.38,79.24,79.38,7089.0,79.27,79.38,79.24,79.38,7089.0
2024-02-28 10:50:00,79.38,79.4,79.19,79.19,11246.0,79.38,79.4,79.19,79.19,11246.0
2024-02-28 10:55:00,79.19,79.21,78.99,79.09,19563.0,79.19,79.21,78.99,79.09,19563.0
2024-02-28 11:00:00,79.12,79.15,78.99,79.13,7437.0,79.12,79.15,78.99,79.13,7437.0
2024-02-28 11:05:00,79.14,79.18,79.04,79.09,7251.0,79.14,79.18,79.04,79.09,7251.0
2024-02-28 11:10:00,79.09,79.15,78.96,79.0,49235.0,79.09,79.15,78.96,79.0,49235.0
2024-02-28 11:15:00,79.04,79.04,78.74,78.76,6267.0,79.04,79.04,78.74,78.76,6267.0
2024-02-28 11:20:00,78.74,78.95,78.72,78.89,40256.0,78.74,78.95,78.72,78.89,40256.0
2024-02-28 11:25:00,78.89,78.89,78.7,78.72,15074.0,78.89,78.89,78.7,78.72,15074.0
2024-02-28 11:30:00,78.71,78.83,78.67,78.71,26643.0,78.71,78.83,78.67,78.71,26643.0
2024-02-28 11:35:00,78.7,78.72,78.66,78.67,9692.0,78.7,78.72,78.66,78.67,9692.0
2024-02-28 11:40:00,78.67,78.74,78.67,78.73,6881.0,78.67,78.74,78.67,78.73,6881.0
2024-02-28 11:45:00,78.73,78.74,78.69,78.71,5576.0,78.73,78.74,78.69,78.71,5576.0
2024-02-28 11:50:00,78.73,78.77,78.71,78.73,7315.0,78.73,78.77,78.71,78.73,7315.0
2024-02-28 11:55:00,78.74,78.78,78.71,78.75,6297.0,78.74,78.78,78.71,78.75,6297.0
2024-02-28 12:00:00,78.76,78.79,78.72,78.72,6446.0,78.76,78.79,78.72,78.72,6446.0
2024-02-28 12:05:00,78.71,78.89,78.69,78.89,14928.0,78.71,78.89,78.69,78.89,14928.0
2024-02-28 12:10:00,78.91,78.98,78.9,78.98,30385.0,78.91,78.98,78.9,78.98,30385.0
2024-02-28 12:15:00,78.97,79.01,78.88,78.98,14793.0,78.97,79.01,78.88,78.98,14793.0
2024-02-28 12:20:00,79.01,79.08,78.99,79.07,22920.0,79.01,79.08,78.99,79.07,22920.0
2024-02-28 12:25:00,79.07,79.08,79.0,79.01,9746.0,79.07,79.08,79.0,79.01,9746.0
2024-02-28 12:30:00,78.99,79.04,78.94,79.0,29339.0,78.99,79.04,78.94,79.0,29339.0
2024-02-28 12:35:00,79.0,79.21,78.98,79.21,34921.0,79.0,79.21,78.98,79.21,34921.0
2024-02-28 12:40:00,79.21,79.26,79.17,79.23,7250.0,79.21,79.26,79.17,79.23,7250.0
2024-02-28 12:45:00,79.24,79.32,79.2,79.28,29083.0,79.24,79.32,79.2,79.28,29083.0
2024-02-28 12:50:00,79.27,79.31,79.23,79.31,4155.0,79.27,79.31,79.23,79.31,4155.0
2024-02-28 12:55:00,79.31,79.32,79.29,79.3,3034.0,79.31,79.32,79.29,79.3,3034.0
2024-02-28 13:00:00,79.24,79.26,79.24,79.26,2102.0,79.24,79.26,79.24,79.26,2102.0
2024-02-28 13:05:00,79.27,79.27,79.2,79.22,4079.0,79.27,79.27,79.2,79.22,4079.0
2024-02-28 13:10:00,79.22,79.24,79.14,79.15,3471.0,79.22,79.24,79.14,79.15,3471.0
2024-02-28 13:15:00,79.16,79.16,79.02,79.04,2809.0,79.16,79.16,79.02,79.04,2809.0
2024-02-28 13:20:00,79.04,79.06,78.94,79.05,8225.0,79.04,79.06,78.94,79.05,8225.0
2024-02-28 13:25:00,79.04,79.16,79.02,79.16,6668.0,79.04,79.16,79.02,79.16,6668.0
2024-02-28 13:30:00,79.18,79.23,79.1,79.21,11529.0,79.18,79.23,79.1,79.21,11529.0
2024-02-28 13:35:00,79.23,79.3,79.15,79.16,9525.0,79.23,79.3,79.15,79.16,9525.0
2024-02-28 13:40:00,79.18,79.18,78.97,78.97,20320.0,79.18,79.18,78.97,78.97,20320.0
2024-02-28 13:45:00,79.0,79.04,78.97,79.02,11647.0,79.0,79.04,78.97,79.02,11647.0
2024-02-28 13:50:00,78.98,78.98,78.88,78.91,111752.0,78.98,78.98,78.88,78.91,111752.0
2024-02-28 13:55:00,78.9,78.91,78.81,78.81,6067.0,78.9,78.91,78.81,78.81,6067.0
2024-02-28 14:00:00,78.82,78.82,78.68,78.71,12774.0,78.82,78.82,78.68,78.71,12774.0
2024-02-28 14:05:00,78.7,78.72,78.64,78.67,11814.0,78.7,78.72,78.64,78.67,11814.0
2024-02-28 14:10:00,78.67,78.68,78.56,78.61,12550.0,78.67,78.68,78.56,78.61,12550.0
2024-02-28 14:15:00,78.6,78.73,78.57,78.7,13871.0,78.6,78.73,78.57,78.7,13871.0
2024-02-28 14:20:00,78.7,78.7,78.62,78.63,9974.0,78.7,78.7,78.62,78.63,9974.0
2024-02-28 14:25:00,78.63,78.64,78.5,78.57,10237.0,78.63,78.64,78.5,78.57,10237.0
2024-02-28 14:30:00,78.56,78.6,78.51,78.54,7069.0,78.56,78.6,78.51,78.54,7069.0
2024-02-28 14:35:00,78.53,78.6,78.52,78.56,9490.0,78.53,78.6,78.52,78.56,9490.0
2024-02-28 14:40:00,78.56,78.68,78.55,78.64,9500.0,78.56,78.68,78.55,78.64,9500.0
2024-02-28 14:45:00,78.63,78.63,78.52,78.53,7801.0,78.63,78.63,78.52,78.53,7801.0
2024-02-28 14:50:00,78.53,78.54,78.45,78.5,26514.0,78.53,78.54,78.45,78.5,26514.0
2024-02-28 14:55:00,78.5,78.62,78.49,78.5,109352.0,78.5,78.62,78.49,78.5,109352.0
2024-02-28 15:00:00,78.5,78.51,78.39,78.42,52324.0,78.5,78.51,78.39,78.42,52324.0
2024-02-28 15:05:00,78.42,78.43,78.22,78.29,14290.0,78.42,78.43,78.22,78.29,14290.0
2024-02-28 15:10:00,78.29,78.34,78.19,78.3,19611.0,78.29,78.34,78.19,78.3,19611.0
2024-02-28 15:15:00,78.28,78.37,78.25,78.26,22135.0,78.28,78.37,78.25,78.26,22135.0
2024-02-28 15:20:00,78.26,78.47,78.22,78.47,19551.0,78.26,78.47,78.22,78.47,19551.0
2024-02-28 15:25:00,78.46,78.5,78.39,78.42,19893.0,78.46,78.5,78.39,78.42,19893.0
2024-02-28 15:30:00,78.4,78.55,78.38,78.55,42673.0,78.4,78.55,78.38,78.55,42673.0
2024-02-28 15:35:00,78.56,78.58,78.52,78.53,10140.0,78.56,78.58,78.52,78.53,10140.0
2024-02-28 15:40:00,78.54,78.55,78.42,78.43,58590.0,78.54,78.55,78.42,78.43,58590.0
2024-02-28 15:45:00,78.43,78.47,78.37,78.44,71452.0,78.43,78.47,78.37,78.44,71452.0
2024-02-28 15:50:00,78.43,78.46,78.28,78.34,87144.0,78.43,78.46,78.28,78.34,87144.0
2024-02-28 15:55:00,78.34,78.41,78.28,78.39,210716.0,78.34,78.41,78.28,78.39,210716.0
2024-02-29 09:30:00,78.34,78.51,78.14,78.19,30442.0,78.34,78.51,78.14,78.19,30442.0
2024-02-29 09:35:00,78.11,78.22,78.06,78.1,7203.0,78.11,78.22,78.06,78.1,7203.0
2024-02-29 09:40:00,78.06,78.27,78.01,78.1,20861.0,78.06,78.27,78.01,78.1,20861.0
2024-02-29 09:45:00,78.09,78.33,78.09,78.22,32940.0,78.09,78.33,78.09,78.22,32940.0
2024-02-29 09:50:00,78.25,78.27,77.88,77.88,22016.0,78.25,78.27,77.88,77.88,22016.0
2024-02-29 09:55:00,77.84,77.91,77.69,77.78,30425.0,77.84,77.91,77.69,77.78,30425.0
2024-02-29 10:00:00,77.81,77.88,77.73,77.84,49742.0,77.81,77.88,77.73,77.84,49742.0
2024-02-29 10:05:00,77.88,77.94,77.75,77.76,31491.0,77.88,77.94,77.75,77.76,31491.0
2024-02-29 10:10:00,77.79,77.9,77.59,77.66,44815.0,77.79,77.9,77.59,77.66,44815.0
2024-02-29 10:15:00,77.67,77.68,77.51,77.58,15247.0,77.67,77.68,77.51,77.58,15247.0
2024-02-29 10:20:00,77.57,77.66,77.46,77.58,14460.0,77.57,77.66,77.46,77.58,14460.0
2024-02-29 10:25:00,77.6,77.64,77.53,77.59,7883.0,77.6,77.64,77.53,77.59,7883.0
2024-02-29 10:30:00,77.59,77.67,77.51,77.51,13982.0,77.59,77.67,77.51,77.51,13982.0
2024-02-29 10:35:00,77.51,77.51,77.34,77.43,17451.0,77.51,77.51,77.34,77.43,17451.0
2024-02-29 10:40:00,77.45,77.46,77.36,77.44,23221.0,77.45,77.46,77.36,77.44,23221.0
2024-02-29 10:45:00,77.44,77.5,77.3,77.49,17341.0,77.44,77.5,77.3,77.49,17341.0
2024-02-29 10:50:00,77.5,77.58,77.46,77.48,21200.0,77.5,77.58,77.46,77.48,21200.0
2024-02-29 10:55:00,77.48,77.58,77.44,77.58,14934.0,77.48,77.58,77.44,77.58,14934.0
2024-02-29 11:00:00,77.59,77.66,77.53,77.62,11209.0,77.59,77.66,77.53,77.62,11209.0
2024-02-29 11:05:00,77.62,77.62,77.53,77.56,12476.0,77.62,77.62,77.53,77.56,12476.0
2024-02-29 11:10:00,77.55,77.66,77.48,77.66,14999.0,77.55,77.66,77.48,77.66,14999.0
2024-02-29 11:15:00,77.65,77.69,77.64,77.66,20238.0,77.65,77.69,77.64,77.66,20238.0
2024-02-29 11:20:00,77.66,77.72,77.65,77.65,27000.0,77.66,77.72,77.65,77.65,27000.0
2024-02-29 11:25:00,77.65,77.69,77.54,77.56,26219.0,77.65,77.69,77.54,77.56,26219.0
2024-02-29 11:30:00,77.56,77.65,77.51,77.62,12578.0,77.56,77.65,77.51,77.62,12578.0
2024-02-29 11:35:00,77.61,77.63,77.54,77.54,8896.0,77.61,77.63,77.54,77.54,8896.0
2024-02-29 11:40:00,77.54,77.63,77.49,77.51,9773.0,77.54,77.63,77.49,77.51,9773.0
2024-02-29 11:45:00,77.5,77.54,77.5,77.52,7196.0,77.5,77.54,77.5,77.52,7196.0
2024-02-29 11:50:00,77.52,77.56,77.5,77.55,8321.0,77.52,77.56,77.5,77.55,8321.0
2024-02-29 11:55:00,77.56,77.62,77.47,77.48,36327.0,77.56,77.62,77.47,77.48,36327.0
2024-02-29 12:00:00,77.48,77.48,77.41,77.42,15200.0,77.48,77.48,77.41,77.42,15200.0
2024-02-29 12:05:00,77.42,77.45,77.36,77.44,15624.0,77.42,77.45,77.36,77.44,15624.0
2024-02-29 12:10:00,77.42,77.46,77.41,77.45,23006.0,77.42,77.46,77.41,77.45,23006.0
2024-02-29 12:15:00,77.45,77.46,77.39,77.42,14159.0,77.45,77.46,77.39,77.42,14159.0
2024-02-29 12:20:00,77.42,77.46,77.33,77.35,14719.0,77.42,77.46,77.33,77.35,14719.0
2024-02-29 12:25:00,77.36,77.42,77.33,77.39,25311.0,77.36,77.42,77.33,77.39,25311.0
2024-02-29 12:30:00,77.39,77.41,77.34,77.38,18103.0,77.39,77.41,77.34,77.38,18103.0
2024-02-29 12:35:00,77.39,77.57,77.39,77.52,16927.0,77.39,77.57,77.39,77.52,16927.0
2024-02-29 12:40:00,77.52,77.52,77.45,77.48,13352.0,77.52,77.52,77.45,77.48,13352.0
2024-02-29 12:45:00,77.48,77.49,77.41,77.42,11725.0,77.48,77.49,77.41,77.42,11725.0
2024-02-29 12:50:00,77.43,77.55,77.42,77.53,14864.0,77.43,77.55,77.42,77.53,14864.0
2024-02-29 12:55:00,77.52,77.56,77.49,77.54,6602.0,77.52,77.56,77.49,77.54,6602.0
2024-02-29 13:00:00,77.56,77.64,77.52,77.64,28785.0,77.56,77.64,77.52,77.64,28785.0
2024-02-29 13:05:00,77.64,77.76,77.59,77.69,15527.0,77.64,77.76,77.59,77.69,15527.0
2024-02-29 13:10:00,77.69,77.69,77.62,77.67,10017.0,77.69,77.69,77.62,77.67,10017.0
2024-02-29 13:15:00,77.67,77.7,77.6,77.63,10963.0,77.67,77.7,77.6,77.63,10963.0
2024-02-29 13:20:00,77.63,77.7,77.62,77.7,10281.0,77.63,77.7,77.62,77.7,10281.0
2024-02-29 13:25:00,77.7,77.7,77.61,77.65,12841.0,77.7,77.7,77.61,77.65,12841.0
2024-02-29 13:30:00,77.66,77.78,77.64,77.78,15648.0,77.66,77.78,77.64,77.78,15648.0
2024-02-29 13:35:00,77.78,77.88,77.75,77.86,16721.0,77.78,77.88,77.75,77.86,16721.0
2024-02-29 13:40:00,77.86,77.95,77.83,77.95,9744.0,77.86,77.95,77.83,77.95,9744.0
2024-02-29 13:45:00,77.95,78.07,77.95,78.05,12775.0,77.95,78.07,77.95,78.05,12775.0
2024-02-29 13:50:00,78.05,78.26,78.04,78.19,21537.0,78.05,78.26,78.04,78.19,21537.0
2024-02-29 13:55:00,78.19,78.19,78.1,78.17,11239.0,78.19,78.19,78.1,78.17,11239.0
2024-02-29 14:00:00,78.18,78.26,78.09,78.09,24471.0,78.18,78.26,78.09,78.09,24471.0
2024-02-29 14:05:00,78.09,78.1,77.95,78.02,15345.0,78.09,78.1,77.95,78.02,15345.0
2024-02-29 14:10:00,78.02,78.05,77.97,78.05,14959.0,78.02,78.05,77.97,78.05,14959.0
2024-02-29 14:15:00,78.05,78.07,77.98,78.01,14513.0,78.05,78.07,77.98,78.01,14513.0
2024-02-29 14:20:00,78.01,78.11,78.01,78.08,15660.0,78.01,78.11,78.01,78.08,15660.0
2024-02-29 14:25:00,78.08,78.09,77.97,77.97,29659.0,78.08,78.09,77.97,77.97,29659.0
2024-02-29 14:30:00,77.98,78.09,77.96,77.98,105599.0,77.98,78.09,77.96,77.98,105599.0
2024-02-29 14:35:00,77.98,78.06,77.82,77.92,47909.0,77.98,78.06,77.82,77.92,47909.0
2024-02-29 14:40:00,77.93,77.96,77.9,77.92,16131.0,77.93,77.96,77.9,77.92,16131.0
2024-02-29 14:45:00,77.91,77.91,77.81,77.87,20467.0,77.91,77.91,77.81,77.87,20467.0
2024-02-29 14:50:00,77.87,77.95,77.87,77.94,11171.0,77.87,77.95,77.87,77.94,11171.0
2024-02-29 14:55:00,77.94,78.0,77.92,77.98,19157.0,77.94,78.0,77.92,77.98,19157.0
2024-02-29 15:00:00,77.99,78.23,77.99,78.2,14147.0,77.99,78.23,77.99,78.2,14147.0
2024-02-29 15:05:00,78.21,78.28,78.18,78.25,13284.0,78.21,78.28,78.18,78.25,13284.0
2024-02-29 15:10:00,78.27,78.32,78.25,78.31,15944.0,78.27,78.32,78.25,78.31,15944.0
2024-02-29 15:15:00,78.31,78.31,78.17,78.25,17656.0,78.31,78.31,78.17,78.25,17656.0
2024-02-29 15:20:00,78.24,78.24,78.17,78.21,13192.0,78.24,78.24,78.17,78.21,13192.0
2024-02-29 15:25:00,78.2,78.23,78.08,78.16,21341.0,78.2,78.23,78.08,78.16,21341.0
2024-02-29 15:30:00,78.15,78.31,78.14,78.29,21327.0,78.15,78.31,78.14,78.29,21327.0
2024-02-29 15:35:00,78.29,78.33,78.23,78.31,26959.0,78.29,78.33,78.23,78.31,26959.0
2024-02-29 15:40:00,78.31,78.38,78.29,78.37,26592.0,78.31,78.38,78.29,78.37,26592.0
2024-02-29 15:45:00,78.37,78.45,78.37,78.42,43696.0,78.37,78.45,78.37,78.42,43696.0
2024-02-29 15:50:00,78.42,78.54,78.21,78.54,119552.0,78.42,78.54,78.21,78.54,119552.0
2024-02-29 15:55:00,78.55,78.61,78.37,78.37,248423.0,78.55,78.61,78.37,78.37,248423.0
2024-03-01 09:30:00,78.06,78.43,77.75,77.91,25076.0,78.06,78.43,77.75,77.91,25076.0
2024-03-01 09:35:00,77.86,77.9,77.51,77.65,72794.0,77.86,77.9,77.51,77.65,72794.0
2024-03-01 09:40:00,77.64,77.64,77.34,77.47,18179.0,77.64,77.64,77.34,77.47,18179.0
2024-03-01 09:45:00,77.41,77.52,77.31,77.39,15878.0,77.41,77.52,77.31,77.39,15878.0
2024-03-01 09:50:00,77.42,77.43,77.04,77.04,19615.0,77.42,77.43,77.04,77.04,19615.0
2024-03-01 09:55:00,77.02,77.17,76.82,77.11,27071.0,77.02,77.17,76.82,77.11,27071.0
2024-03-01 10:00:00,77.15,77.15,76.57,76.77,26084.0,77.15,77.15,76.57,76.77,26084.0
2024-03-01 10:05:00,76.77,77.13,76.77,77.06,11214.0,76.77,77.13,76.77,77.06,11214.0
2024-03-01 10:10:00,77.1,77.21,77.06,77.14,15461.0,77.1,77.21,77.06,77.14,15461.0
2024-03-01 10:15:00,77.13,77.2,77.0,77.13,17941.0,77.13,77.2,77.0,77.13,17941.0
2024-03-01 10:20:00,77.15,77.23,77.08,77.08,12836.0,77.15,77.23,77.08,77.08,12836.0
2024-03-01 10:25:00,77.08,77.23,77.06,77.19,18058.0,77.08,77.23,77.06,77.19,18058.0
2024-03-01 10:30:00,77.2,77.25,77.17,77.2,13534.0,77.2,77.25,77.17,77.2,13534.0
2024-03-01 10:35:00,77.2,77.2,76.93,76.94,18445.0,77.2,77.2,76.93,76.94,18445.0
2024-03-01 10:40:00,76.93,76.96,76.65,76.78,22071.0,76.93,76.96,76.65,76.78,22071.0
2024-03-01 10:45:00,76.78,77.07,76.77,77.02,20195.0,76.78,77.07,76.77,77.02,20195.0
2024-03-01 10:50:00,77.03,77.14,76.93,76.99,26041.0,77.03,77.14,76.93,76.99,26041.0
2024-03-01 10:55:00,77.0,77.1,76.96,77.08,68196.0,77.0,77.1,76.96,77.08,68196.0
2024-03-01 11:00:00,77.08,77.1,76.98,77.04,27147.0,77.08,77.1,76.98,77.04,27147.0
2024-03-01 11:05:00,77.05,77.11,77.0,77.03,15182.0,77.05,77.11,77.0,77.03,15182.0
2024-03-01 11:10:00,77.03,77.13,76.98,77.13,20809.0,77.03,77.13,76.98,77.13,20809.0
2024-03-01 11:15:00,77.14,77.26,77.13,77.19,9207.0,77.14,77.26,77.13,77.19,9207.0
2024-03-01 11:20:00,77.19,77.28,77.17,77.28,9030.0,77.19,77.28,77.17,77.28,9030.0
2024-03-01 11:25:00,77.29,77.31,77.16,77.17,9250.0,77.29,77.31,77.16,77.17,9250.0
2024-03-01 11:30:00,77.17,77.22,77.07,77.07,9638.0,77.17,77.22,77.07,77.07,9638.0
2024-03-01 11:35:00,77.09,77.14,77.05,77.09,11244.0,77.09,77.14,77.05,77.09,11244.0
2024-03-01 11:40:00,77.09,77.09,77.0,77.02,29097.0,77.09,77.09,77.0,77.02,29097.0
2024-03-01 11:45:00,77.06,77.27,77.02,77.22,18067.0,77.06,77.27,77.02,77.22,18067.0
2024-03-01 11:50:00,77.22,77.37,77.22,77.37,8075.0,77.22,77.37,77.22,77.37,8075.0
2024-03-01 11:55:00,77.4,77.54,77.39,77.52,6748.0,77.4,77.54,77.39,77.52,6748.0
2024-03-01 12:00:00,77.52,77.62,77.52,77.61,6041.0,77.52,77.62,77.52,77.61,6041.0
2024-03-01 12:05:00,77.6,77.67,77.59,77.63,5370.0,77.6,77.67,77.59,77.63,5370.0
2024-03-01 12:10:00,77.63,77.69,77.56,77.64,15565.0,77.63,77.69,77.56,77.64,15565.0
2024-03-01 12:15:00,77.62,77.78,77.62,77.68,10932.0,77.62,77.78,77.62,77.68,10932.0
2024-03-01 12:20:00,77.68,77.7,77.61,77.66,8430.0,77.68,77.7,77.61,77.66,8430.0
2024-03-01 12:25:00,77.66,77.66,77.59,77.63,11235.0,77.66,77.66,77.59,77.63,11235.0
2024-03-01 12:30:00,77.62,77.64,77.49,77.52,12397.0,77.62,77.64,77.49,77.52,12397.0
2024-03-01 12:35:00,77.51,77.52,77.44,77.45,8690.0,77.51,77.52,77.44,77.45,8690.0
2024-03-01 12:40:00,77.45,77.52,77.44,77.49,8645.0,77.45,77.52,77.44,77.49,8645.0
2024-03-01 12:45:00,77.5,77.56,77.46,77.55,11459.0,77.5,77.56,77.46,77.55,11459.0
2024-03-01 12:50:00,77.55,77.55,77.46,77.47,28347.0,77.55,77.55,77.46,77.47,28347.0
2024-03-01 12:55:00,77.47,77.49,77.36,77.38,19469.0,77.47,77.49,77.36,77.38,19469.0
2024-03-01 13:00:00,77.35,77.36,77.22,77.23,12964.0,77.35,77.36,77.22,77.23,12964.0
2024-03-01 13:05:00,77.23,77.29,77.2,77.22,5667.0,77.23,77.29,77.2,77.22,5667.0
2024-03-01 13:10:00,77.22,77.3,77.22,77.27,7071.0,77.22,77.3,77.22,77.27,7071.0
2024-03-01 13:15:00,77.27,77.34,77.26,77.3,14770.0,77.27,77.34,77.26,77.3,14770.0
2024-03-01 13:20:00,77.31,77.4,77.31,77.39,8912.0,77.31,77.4,77.31,77.39,8912.0
2024-03-01 13:25:00,77.39,77.43,77.31,77.31,21958.0,77.39,77.43,77.31,77.31,21958.0
2024-03-01 13:30:00,77.33,77.37,77.28,77.34,26193.0,77.33,77.37,77.28,77.34,26193.0
2024-03-01 13:35:00,77.34,77.37,77.31,77.37,11800.0,77.34,77.37,77.31,77.37,11800.0
2024-03-01 13:40:00,77.37,77.37,77.25,77.25,8505.0,77.37,77.37,77.25,77.25,8505.0
2024-03-01 13:45:00,77.28,77.32,77.19,77.25,17034.0,77.28,77.32,77.19,77.25,17034.0
2024-03-01 13:50:00,77.25,77.3,77.18,77.18,30160.0,77.25,77.3,77.18,77.18,30160.0
2024-03-01 13:55:00,77.19,77.23,77.15,77.22,5734.0,77.19,77.23,77.15,77.22,5734.0
2024-03-01 14:00:00,77.23,77.3,77.22,77.3,7746.0,77.23,77.3,77.22,77.3,7746.0
2024-03-01 14:05:00,77.33,77.42,77.32,77.39,9118.0,77.33,77.42,77.32,77.39,9118.0
2024-03-01 14:10:00,77.39,77.45,77.35,77.37,7216.0,77.39,77.45,77.35,77.37,7216.0
2024-03-01 14:15:00,77.38,77.41,77.35,77.38,7805.0,77.38,77.41,77.35,77.38,7805.0
2024-03-01 14:20:00,77.39,77.44,77.37,77.39,10375.0,77.39,77.44,77.37,77.39,10375.0
2024-03-01 14:25:00,77.41,77.51,77.4,77.47,17712.0,77.41,77.51,77.4,77.47,17712.0
2024-03-01 14:30:00,77.47,77.47,77.35,77.36,8018.0,77.47,77.47,77.35,77.36,8018.0
2024-03-01 14:35:00,77.35,77.36,77.29,77.29,9938.0,77.35,77.36,77.29,77.29,9938.0
2024-03-01 14:40:00,77.28,77.35,77.18,77.22,11779.0,77.28,77.35,77.18,77.22,11779.0
2024-03-01 14:45:00,77.21,77.25,77.18,77.21,16148.0,77.21,77.25,77.18,77.21,16148.0
2024-03-01 14:50:00,77.23,77.25,77.21,77.23,7388.0,77.23,77.25,77.21,77.23,7388.0
2024-03-01 14:55:00,77.23,77.25,77.2,77.2,13133.0,77.23,77.25,77.2,77.2,13133.0
2024-03-01 15:00:00,77.2,77.28,77.18,77.25,26376.0,77.2,77.28,77.18,77.25,26376.0
2024-03-01 15:05:00,77.26,77.36,77.23,77.36,20237.0,77.26,77.36,77.23,77.36,20237.0
2024-03-01 15:10:00,77.35,77.41,77.3,77.41,7302.0,77.35,77.41,77.3,77.41,7302.0
2024-03-01 15:15:00,77.4,77.4,77.31,77.37,6532.0,77.4,77.4,77.31,77.37,6532.0
2024-03-01 15:20:00,77.37,77.46,77.37,77.42,18837.0,77.37,77.46,77.37,77.42,18837.0
2024-03-01 15:25:00,77.42,77.47,77.42,77.45,15843.0,77.42,77.47,77.42,77.45,15843.0
2024-03-01 15:30:00,77.45,77.58,77.43,77.58,54260.0,77.45,77.58,77.43,77.58,54260.0
2024-03-01 15:35:00,77.57,77.68,77.55,77.66,20676.0,77.57,77.68,77.55,77.66,20676.0
2024-03-01 15:40:00,77.66,77.69,77.57,77.58,25922.0,77.66,77.69,77.57,77.58,25922.0
2024-03-01 15:45:00,77.57,77.71,77.57,77.66,90769.0,77.57,77.71,77.57,77.66,90769.0
2024-03-01 15:50:00,77.67,77.83,77.65,77.81,63251.0,77.67,77.83,77.65,77.81,63251.0
2024-03-01 15:55:00,77.81,78.01,77.81,77.98,195246.0,77.81,78.01,77.81,77.98,195246.0
2024-03-04 09:30:00,78.01,78.39,77.78,78.17,39377.0,78.01,78.39,77.78,78.17,39377.0
2024-03-04 09:35:00,78.22,78.68,78.22,78.53,24151.0,78.22,78.68,78.22,78.53,24151.0
2024-03-04 09:40:00,78.47,79.29,78.47,79.22,30709.0,78.47,79.29,78.47,79.22,30709.0
2024-03-04 09:45:00,79.24,79.39,79.16,79.34,9406.0,79.24,79.39,79.16,79.34,9406.0
2024-03-04 09:50:00,79.28,79.29,78.8,78.85,11741.0,79.28,79.29,78.8,78.85,11741.0
2024-03-04 09:55:00,78.84,78.86,78.71,78.81,6116.0,78.84,78.86,78.71,78.81,6116.0
2024-03-04 10:00:00,78.8,78.82,78.6,78.66,6985.0,78.8,78.82,78.6,78.66,6985.0
2024-03-04 10:05:00,78.66,78.79,78.63,78.73,8670.0,78.66,78.79,78.63,78.73,8670.0
2024-03-04 10:10:00,78.76,78.76,78.53,78.53,18335.0,78.76,78.76,78.53,78.53,18335.0
2024-03-04 10:15:00,78.53,78.55,78.4,78.55,11275.0,78.53,78.55,78.4,78.55,11275.0
2024-03-04 10:20:00,78.56,78.67,78.55,78.56,9138.0,78.56,78.67,78.55,78.56,9138.0
2024-03-04 10:25:00,78.56,78.74,78.51,78.66,8226.0,78.56,78.74,78.51,78.66,8226.0
2024-03-04 10:30:00,78.63,78.64,78.52,78.54,10538.0,78.63,78.64,78.52,78.54,10538.0
2024-03-04 10:35:00,78.53,78.53,78.34,78.38,12752.0,78.53,78.53,78.34,78.38,12752.0
2024-03-04 10:40:00,78.41,78.47,78.36,78.38,7633.0,78.41,78.47,78.36,78.38,7633.0
2024-03-04 10:45:00,78.4,78.46,78.34,78.45,6280.0,78.4,78.46,78.34,78.45,6280.0
2024-03-04 10:50:00,78.42,78.43,78.37,78.37,10435.0,78.42,78.43,78.37,78.37,10435.0
2024-03-04 10:55:00,78.35,78.42,78.29,78.3,8083.0,78.35,78.42,78.29,78.3,8083.0
2024-03-04 11:00:00,78.29,78.38,78.28,78.33,10263.0,78.29,78.38,78.28,78.33,10263.0
2024-03-04 11:05:00,78.31,78.45,78.3,78.42,5675.0,78.31,78.45,78.3,78.42,5675.0
2024-03-04 11:10:00,78.4,78.4,78.2,78.25,7844.0,78.4,78.4,78.2,78.25,7844.0
2024-03-04 11:15:00,78.25,78.25,78.06,78.13,8418.0,78.25,78.25,78.06,78.13,8418.0
2024-03-04 11:20:00,78.13,78.24,78.09,78.14,8209.0,78.13,78.24,78.09,78.14,8209.0
2024-03-04 11:25:00,78.13,78.21,78.07,78.19,8225.0,78.13,78.21,78.07,78.19,8225.0
2024-03-04 11:30:00,78.16,78.29,78.16,78.26,16345.0,78.16,78.29,78.16,78.26,16345.0
2024-03-04 11:35:00,78.25,78.34,78.24,78.31,6466.0,78.25,78.34,78.24,78.31,6466.0
2024-03-04 11:40:00,78.3,78.33,78.27,78.33,5207.0,78.3,78.33,78.27,78.33,5207.0
2024-03-04 11:45:00,78.34,78.45,78.34,78.42,4796.0,78.34,78.45,78.34,78.42,4796.0
2024-03-04 11:50:00,78.43,78.52,78.39,78.45,27380.0,78.43,78.52,78.39,78.45,27380.0
2024-03-04 11:55:00,78.44,78.5,78.41,78.48,7601.0,78.44,78.5,78.41,78.48,7601.0
2024-03-04 12:00:00,78.48,78.56,78.47,78.54,6652.0,78.48,78.56,78.47,78.54,6652.0
2024-03-04 12:05:00,78.56,78.6,78.46,78.53,19340.0,78.56,78.6,78.46,78.53,19340.0
2024-03-04 12:10:00,78.54,78.64,78.53,78.63,12850.0,78.54,78.64,78.53,78.63,12850.0
2024-03-04 12:15:00,78.62,78.68,78.55,78.67,8564.0,78.62,78.68,78.55,78.67,8564.0
2024-03-04 12:20:00,78.67,78.71,78.63,78.67,5280.0,78.67,78.71,78.63,78.67,5280.0
2024-03-04 12:25:00,78.67,78.76,78.64,78.76,6101.0,78.67,78.76,78.64,78.76,6101.0
2024-03-04 12:30:00,78.76,78.8,78.67,78.75,16018.0,78.76,78.8,78.67,78.75,16018.0
2024-03-04 12:35:00,78.72,78.82,78.72,78.82,12003.0,78.72,78.82,78.72,78.82,12003.0
2024-03-04 12:40:00,78.82,78.82,78.73,78.8,9789.0,78.82,78.82,78.73,78.8,9789.0
2024-03-04 12:45:00,78.8,78.84,78.77,78.82,13637.0,78.8,78.84,78.77,78.82,13637.0
2024-03-04 12:50:00,78.82,78.91,78.82,78.86,5580.0,78.82,78.91,78.82,78.86,5580.0
2024-03-04 12:55:00,78.86,78.86,78.75,78.8,18494.0,78.86,78.86,78.75,78.8,18494.0
2024-03-04 13:00:00,78.8,78.8,78.66,78.67,7624.0,78.8,78.8,78.66,78.67,7624.0
2024-03-04 13:05:00,78.69,78.7,78.6,78.62,6647.0,78.69,78.7,78.6,78.62,6647.0
2024-03-04 13:10:00,78.6,78.62,78.42,78.43,7357.0,78.6,78.62,78.42,78.43,7357.0
2024-03-04 13:15:00,78.42,78.46,78.39,78.42,8526.0,78.42,78.46,78.39,78.42,8526.0
2024-03-04 13:20:00,78.42,78.42,78.38,78.41,4840.0,78.42,78.42,78.38,78.41,4840.0
2024-03-04 13:25:00,78.41,78.41,78.32,78.33,4700.0,78.41,78.41,78.32,78.33,4700.0
2024-03-04 13:30:00,78.34,78.41,78.34,78.4,18260.0,78.34,78.41,78.34,78.4,18260.0
2024-03-04 13:35:00,78.41,78.49,78.38,78.41,9482.0,78.41,78.49,78.38,78.41,9482.0
2024-03-04 13:40:00,78.41,78.45,78.39,78.44,5235.0,78.41,78.45,78.39,78.44,5235.0
2024-03-04 13:45:00,78.44,78.44,78.36,78.39,5851.0,78.44,78.44,78.36,78.39,5851.0
2024-03-04 13:50:00,78.39,78.46,78.38,78.43,12478.0,78.39,78.46,78.38,78.43,12478.0
2024-03-04 13:55:00,78.44,78.45,78.32,78.39,7891.0,78.44,78.45,78.32,78.39,7891.0
2024-03-04 14:00:00,78.39,78.42,78.33,78.42,12377.0,78.39,78.42,78.33,78.42,12377.0
2024-03-04 14:05:00,78.4,78.41,78.32,78.36,6034.0,78.4,78.41,78.32,78.36,6034.0
2024-03-04 14:10:00,78.36,78.41,78.35,78.38,9850.0,78.36,78.41,78.35,78.38,9850.0
2024-03-04 14:15:00,78.38,78.42,78.35,78.38,10040.0,78.38,78.42,78.35,78.38,10040.0
2024-03-04 14:20:00,78.37,78.37,78.26,78.32,6223.0,78.37,78.37,78.26,78.32,6223.0
2024-03-04 14:25:00,78.3,78.4,78.29,78.38,32849.0,78.3,78.4,78.29,78.38,32849.0
2024-03-04 14:30:00,78.38,78.38,78.23,78.23,12444.0,78.38,78.38,78.23,78.23,12444.0
2024-03-04 14:35:00,78.23,78.35,78.21,78.35,19220.0,78.23,78.35,78.21,78.35,19220.0
2024-03-04 14:40:00,78.35,78.43,78.29,78.29,10180.0,78.35,78.43,78.29,78.29,10180.0
2024-03-04 14:45:00,78.29,78.29,78.16,78.17,9977.0,78.29,78.29,78.16,78.17,9977.0
2024-03-04 14:50:00,78.18,78.29,78.17,78.17,7334.0,78.18,78.29,78.17,78.17,7334.0
2024-03-04 14:55:00,78.18,78.25,78.14,78.24,11050.0,78.18,78.25,78.14,78.24,11050.0
2024-03-04 15:00:00,78.24,78.32,78.22,78.25,10287.0,78.24,78.32,78.22,78.25,10287.0
2024-03-04 15:05:00,78.26,78.33,78.26,78.28,13578.0,78.26,78.33,78.26,78.28,13578.0
2024-03-04 15:10:00,78.27,78.28,78.23,78.27,8080.0,78.27,78.28,78.23,78.27,8080.0
2024-03-04 15:15:00,78.27,78.29,78.22,78.25,13539.0,78.27,78.29,78.22,78.25,13539.0
2024-03-04 15:20:00,78.24,78.26,78.21,78.24,12448.0,78.24,78.26,78.21,78.24,12448.0
2024-03-04 15:25:00,78.24,78.25,78.15,78.16,15111.0,78.24,78.25,78.15,78.16,15111.0
2024-03-04 15:30:00,78.17,78.26,78.14,78.23,16450.0,78.17,78.26,78.14,78.23,16450.0
2024-03-04 15:35:00,78.21,78.23,78.12,78.17,23042.0,78.21,78.23,78.12,78.17,23042.0
2024-03-04 15:40:00,78.18,78.26,78.18,78.26,17486.0,78.18,78.26,78.18,78.26,17486.0
2024-03-04 15:45:00,78.25,78.29,78.17,78.28,45524.0,78.25,78.29,78.17,78.28,45524.0
2024-03-04 15:50:00,78.28,78.32,78.24,78.25,58386.0,78.28,78.32,78.24,78.25,58386.0
2024-03-04 15:55:00,78.25,78.36,78.2,78.33,149531.0,78.25,78.36,78.2,78.33,149531.0
2024-03-05 09:30:00,78.62,78.67,78.31,78.45,32241.0,78.62,78.67,78.31,78.45,32241.0
2024-03-05 09:35:00,78.44,78.65,78.33,78.51,21772.0,78.44,78.65,78.33,78.51,21772.0
2024-03-05 09:40:00,78.59,78.77,78.51,78.71,13873.0,78.59,78.77,78.51,78.71,13873.0
2024-03-05 09:45:00,78.7,79.11,78.67,78.91,15788.0,78.7,79.11,78.67,78.91,15788.0
2024-03-05 09:50:00,78.91,78.97,78.73,78.73,13446.0,78.91,78.97,78.73,78.73,13446.0
2024-03-05 09:55:00,78.78,78.9,78.74,78.8,22347.0,78.78,78.9,78.74,78.8,22347.0
2024-03-05 10:00:00,78.8,78.81,78.46,78.53,22777.0,78.8,78.81,78.46,78.53,22777.0
2024-03-05 10:05:00,78.52,78.71,78.51,78.63,28347.0,78.52,78.71,78.51,78.63,28347.0
2024-03-05 10:10:00,78.63,78.63,78.33,78.35,14139.0,78.63,78.63,78.33,78.35,14139.0
2024-03-05 10:15:00,78.35,78.43,78.3,78.31,15258.0,78.35,78.43,78.3,78.31,15258.0
2024-03-05 10:20:00,78.29,78.37,78.2,78.34,27115.0,78.29,78.37,78.2,78.34,27115.0
2024-03-05 10:25:00,78.31,78.39,78.24,78.29,24596.0,78.31,78.39,78.24,78.29,24596.0
2024-03-05 10:30:00,78.27,78.27,78.07,78.11,8281.0,78.27,78.27,78.07,78.11,8281.0
2024-03-05 10:35:00,78.12,78.15,78.01,78.03,7644.0,78.12,78.15,78.01,78.03,7644.0
2024-03-05 10:40:00,78.03,78.08,77.91,78.03,19911.0,78.03,78.08,77.91,78.03,19911.0
2024-03-05 10:45:00,78.01,78.01,77.87,77.88,13325.0,78.01,78.01,77.87,77.88,13325.0
2024-03-05 10:50:00,77.88,77.91,77.67,77.69,16511.0,77.88,77.91,77.67,77.69,16511.0
2024-03-05 10:55:00,77.7,77.74,77.59,77.59,10714.0,77.7,77.74,77.59,77.59,10714.0
2024-03-05 11:00:00,77.58,77.58,77.22,77.29,43025.0,77.58,77.58,77.22,77.29,43025.0
2024-03-05 11:05:00,77.29,77.48,77.25,77.44,11731.0,77.29,77.48,77.25,77.44,11731.0
2024-03-05 11:10:00,77.47,77.47,77.22,77.27,9602.0,77.47,77.47,77.22,77.27,9602.0
2024-03-05 11:15:00,77.29,77.42,77.25,77.33,17960.0,77.29,77.42,77.25,77.33,17960.0
2024-03-05 11:20:00,77.34,77.34,77.24,77.27,8895.0,77.34,77.34,77.24,77.27,8895.0
2024-03-05 11:25:00,77.29,77.29,77.13,77.23,11246.0,77.29,77.29,77.13,77.23,11246.0
2024-03-05 11:30:00,77.2,77.53,77.19,77.53,6832.0,77.2,77.53,77.19,77.53,6832.0
2024-03-05 11:35:00,77.52,77.54,77.4,77.4,10218.0,77.52,77.54,77.4,77.4,10218.0
2024-03-05 11:40:00,77.41,77.41,77.26,77.27,4529.0,77.41,77.41,77.26,77.27,4529.0
2024-03-05 11:45:00,77.28,77.31,77.22,77.26,6485.0,77.28,77.31,77.22,77.26,6485.0
2024-03-05 11:50:00,77.26,77.33,77.17,77.33,10874.0,77.26,77.33,77.17,77.33,10874.0
2024-03-05 11:55:00,77.33,77.35,77.27,77.34,8190.0,77.33,77.35,77.27,77.34,8190.0
2024-03-05 12:00:00,77.33,77.35,77.28,77.33,8232.0,77.33,77.35,77.28,77.33,8232.0
2024-03-05 12:05:00,77.32,77.37,77.27,77.27,5805.0,77.32,77.37,77.27,77.27,5805.0
2024-03-05 12:10:00,77.27,77.32,77.24,77.32,7607.0,77.27,77.32,77.24,77.32,7607.0
2024-03-05 12:15:00,77.32,77.35,77.28,77.31,5077.0,77.32,77.35,77.28,77.31,5077.0
2024-03-05 12:20:00,77.31,77.34,77.29,77.31,6385.0,77.31,77.34,77.29,77.31,6385.0
2024-03-05 12:25:00,77.31,77.31,77.22,77.22,6176.0,77.31,77.31,77.22,77.22,6176.0
2024-03-05 12:30:00,77.2,77.27,77.15,77.26,6267.0,77.2,77.27,77.15,77.26,6267.0
2024-03-05 12:35:00,77.27,77.28,77.17,77.17,4962.0,77.27,77.28,77.17,77.17,4962.0
2024-03-05 12:40:00,77.17,77.3,77.16,77.28,5629.0,77.17,77.3,77.16,77.28,5629.0
2024-03-05 12:45:00,77.26,77.33,77.25,77.28,7979.0,77.26,77.33,77.25,77.28,7979.0
2024-03-05 12:50:00,77.29,77.33,77.27,77.32,4193.0,77.29,77.33,77.27,77.32,4193.0
2024-03-05 12:55:00,77.33,77.34,77.27,77.34,6899.0,77.33,77.34,77.27,77.34,6899.0
2024-03-05 13:00:00,77.34,77.37,77.3,77.34,6136.0,77.34,77.37,77.3,77.34,6136.0
2024-03-05 13:05:00,77.36,77.4,77.32,77.36,14837.0,77.36,77.4,77.32,77.36,14837.0
2024-03-05 13:10:00,77.37,77.38,77.26,77.26,5667.0,77.37,77.38,77.26,77.26,5667.0
2024-03-05 13:15:00,77.27,77.3,77.21,77.21,5994.0,77.27,77.3,77.21,77.21,5994.0
2024-03-05 13:20:00,77.21,77.26,77.19,77.19,4008.0,77.21,77.26,77.19,77.19,4008.0
2024-03-05 13:25:00,77.15,77.22,77.15,77.2,6758.0,77.15,77.22,77.15,77.2,6758.0
2024-03-05 13:30:00,77.2,77.27,77.17,77.27,6569.0,77.2,77.27,77.17,77.27,6569.0
2024-03-05 13:35:00,77.27,77.3,77.21,77.26,7366.0,77.27,77.3,77.21,77.26,7366.0
2024-03-05 13:40:00,77.26,77.29,77.18,77.19,5623.0,77.26,77.29,77.18,77.19,5623.0
2024-03-05 13:45:00,77.19,77.23,77.1,77.15,9799.0,77.19,77.23,77.1,77.15,9799.0
2024-03-05 13:50:00,77.16,77.3,77.13,77.3,43016.0,77.16,77.3,77.13,77.3,43016.0
2024-03-05 13:55:00,77.3,77.42,77.28,77.4,8103.0,77.3,77.42,77.28,77.4,8103.0
2024-03-05 14:00:00,77.39,77.41,77.29,77.34,7535.0,77.39,77.41,77.29,77.34,7535.0
2024-03-05 14:05:00,77.35,77.45,77.31,77.41,6471.0,77.35,77.45,77.31,77.41,6471.0
2024-03-05 14:10:00,77.4,77.46,77.36,77.42,7202.0,77.4,77.46,77.36,77.42,7202.0
2024-03-05 14:15:00,77.44,77.46,77.41,77.41,5210.0,77.44,77.46,77.41,77.41,5210.0
2024-03-05 14:20:00,77.42,77.49,77.41,77.46,11185.0,77.42,77.49,77.41,77.46,11185.0
2024-03-05 14:25:00,77.47,77.48,77.42,77.47,6206.0,77.47,77.48,77.42,77.47,6206.0
2024-03-05 14:30:00,77.48,77.48,77.3,77.31,11626.0,77.48,77.48,77.3,77.31,11626.0
2024-03-05 14:35:00,77.3,77.31,77.26,77.28,6351.0,77.3,77.31,77.26,77.28,6351.0
2024-03-05 14:40:00,77.27,77.28,77.21,77.21,9829.0,77.27,77.28,77.21,77.21,9829.0
2024-03-05 14:45:00,77.21,77.25,77.15,77.18,11243.0,77.21,77.25,77.15,77.18,11243.0
2024-03-05 14:50:00,77.19,77.26,77.18,77.23,8300.0,77.19,77.26,77.18,77.23,8300.0
2024-03-05 14:55:00,77.2,77.28,77.18,77.27,13574.0,77.2,77.28,77.18,77.27,13574.0
2024-03-05 15:00:00,77.28,77.3,77.24,77.29,14963.0,77.28,77.3,77.24,77.29,14963.0
2024-03-05 15:05:00,77.3,77.32,77.29,77.3,10211.0,77.3,77.32,77.29,77.3,10211.0
2024-03-05 15:10:00,77.32,77.39,77.27,77.33,27806.0,77.32,77.39,77.27,77.33,27806.0
2024-03-05 15:15:00,77.31,77.31,77.18,77.18,11880.0,77.31,77.31,77.18,77.18,11880.0
2024-03-05 15:20:00,77.17,77.25,77.17,77.19,23694.0,77.17,77.25,77.17,77.19,23694.0
2024-03-05 15:25:00,77.15,77.18,77.09,77.1,16604.0,77.15,77.18,77.09,77.1,16604.0
2024-03-05 15:30:00,77.08,77.21,77.07,77.21,22948.0,77.08,77.21,77.07,77.21,22948.0
2024-03-05 15:35:00,77.22,77.28,77.15,77.15,17630.0,77.22,77.28,77.15,77.15,17630.0
2024-03-05 15:40:00,77.15,77.21,77.09,77.17,25839.0,77.15,77.21,77.09,77.17,25839.0
2024-03-05 15:45:00,77.17,77.47,77.15,77.46,60998.0,77.17,77.47,77.15,77.46,60998.0
2024-03-05 15:50:00,77.48,77.59,77.39,77.51,115891.0,77.48,77.59,77.39,77.51,115891.0
2024-03-05 15:55:00,77.5,77.58,77.37,77.4,193379.0,77.5,77.58,77.37,77.4,193379.0
2024-03-06 09:30:00,77.8,77.8,77.47,77.66,39529.0,77.8,77.8,77.47,77.66,39529.0
2024-03-06 09:35:00,77.65,77.83,77.62,77.76,8727.0,77.65,77.83,77.62,77.76,8727.0
2024-03-06 09:40:00,77.76,77.91,77.67,77.77,15443.0,77.76,77.91,77.67,77.77,15443.0
2024-03-06 09:45:00,77.84,77.85,77.73,77.8,44225.0,77.84,77.85,77.73,77.8,44225.0
2024-03-06 09:50:00,77.8,77.99,77.78,77.91,60593.0,77.8,77.99,77.78,77.91,60593.0
2024-03-06 09:55:00,77.93,78.0,77.87,77.96,40040.0,77.93,78.0,77.87,77.96,40040.0
2024-03-06 10:00:00,77.96,78.04,77.85,78.0,82960.0,77.96,78.04,77.85,78.0,82960.0
2024-03-06 10:05:00,77.99,78.13,77.94,77.98,33911.0,77.99,78.13,77.94,77.98,33911.0
2024-03-06 10:10:00,77.96,78.0,77.78,77.86,28840.0,77.96,78.0,77.78,77.86,28840.0
2024-03-06 10:15:00,77.86,77.89,77.75,77.85,12763.0,77.86,77.89,77.75,77.85,12763.0
2024-03-06 10:20:00,77.85,77.87,77.69,77.8,15189.0,77.85,77.87,77.69,77.8,15189.0
2024-03-06 10:25:00,77.77,77.87,77.74,77.76,15758.0,77.77,77.87,77.74,77.76,15758.0
2024-03-06 10:30:00,77.73,77.81,77.69,77.8,20779.0,77.73,77.81,77.69,77.8,20779.0
2024-03-06 10:35:00,77.81,77.87,77.76,77.83,9062.0,77.81,77.87,77.76,77.83,9062.0
2024-03-06 10:40:00,77.83,77.96,77.82,77.94,11478.0,77.83,77.96,77.82,77.94,11478.0
2024-03-06 10:45:00,77.92,77.98,77.85,77.88,16784.0,77.92,77.98,77.85,77.88,16784.0
2024-03-06 10:50:00,77.89,77.92,77.85,77.89,20572.0,77.89,77.92,77.85,77.89,20572.0
2024-03-06 10:55:00,77.89,77.91,77.79,77.83,10745.0,77.89,77.91,77.79,77.83,10745.0
2024-03-06 11:00:00,77.81,77.82,77.74,77.74,15118.0,77.81,77.82,77.74,77.74,15118.0
2024-03-06 11:05:00,77.74,77.76,77.65,77.67,14506.0,77.74,77.76,77.65,77.67,14506.0
2024-03-06 11:10:00,77.68,77.74,77.65,77.65,6242.0,77.68,77.74,77.65,77.65,6242.0
2024-03-06 11:15:00,77.67,77.73,77.51,77.56,59943.0,77.67,77.73,77.51,77.56,59943.0
2024-03-06 11:20:00,77.57,77.65,77.49,77.63,22538.0,77.57,77.65,77.49,77.63,22538.0
2024-03-06 11:25:00,77.64,77.75,77.61,77.75,8706.0,77.64,77.75,77.61,77.75,8706.0
2024-03-06 11:30:00,77.77,77.91,77.69,77.71,20882.0,77.77,77.91,77.69,77.71,20882.0
2024-03-06 11:35:00,77.7,77.87,77.67,77.86,14550.0,77.7,77.87,77.67,77.86,14550.0
2024-03-06 11:40:00,77.88,77.88,77.7,77.7,7060.0,77.88,77.88,77.7,77.7,7060.0
2024-03-06 11:45:00,77.72,77.8,77.71,77.78,6614.0,77.72,77.8,77.71,77.78,6614.0
2024-03-06 11:50:00,77.76,77.79,77.6,77.6,5963.0,77.76,77.79,77.6,77.6,5963.0
2024-03-06 11:55:00,77.6,77.63,77.48,77.62,17617.0,77.6,77.63,77.48,77.62,17617.0
2024-03-06 12:00:00,77.61,77.67,77.56,77.61,11132.0,77.61,77.67,77.56,77.61,11132.0
2024-03-06 12:05:00,77.61,77.61,77.52,77.53,12247.0,77.61,77.61,77.52,77.53,12247.0
2024-03-06 12:10:00,77.55,77.58,77.5,77.53,10062.0,77.55,77.58,77.5,77.53,10062.0
2024-03-06 12:15:00,77.51,77.62,77.51,77.62,6447.0,77.51,77.62,77.51,77.62,6447.0
2024-03-06 12:20:00,77.62,77.76,77.6,77.65,13573.0,77.62,77.76,77.6,77.65,13573.0
2024-03-06 12:25:00,77.64,77.66,77.61,77.61,5529.0,77.64,77.66,77.61,77.61,5529.0
2024-03-06 12:30:00,77.65,77.69,77.61,77.62,5326.0,77.65,77.69,77.61,77.62,5326.0
2024-03-06 12:35:00,77.6,77.6,77.51,77.58,14852.0,77.6,77.6,77.51,77.58,14852.0
2024-03-06 12:40:00,77.59,77.6,77.47,77.54,7369.0,77.59,77.6,77.47,77.54,7369.0
2024-03-06 12:45:00,77.55,77.58,77.54,77.57,5750.0,77.55,77.58,77.54,77.57,5750.0
2024-03-06 12:50:00,77.56,77.58,77.48,77.5,6743.0,77.56,77.58,77.48,77.5,6743.0
2024-03-06 12:55:00,77.5,77.53,77.43,77.44,7556.0,77.5,77.53,77.43,77.44,7556.0
2024-03-06 13:00:00,77.42,77.47,77.4,77.45,6593.0,77.42,77.47,77.4,77.45,6593.0
2024-03-06 13:05:00,77.44,77.45,77.37,77.42,4100.0,77.44,77.45,77.37,77.42,4100.0
2024-03-06 13:10:00,77.42,77.43,77.29,77.3,9864.0,77.42,77.43,77.29,77.3,9864.0
2024-03-06 13:15:00,77.3,77.43,77.3,77.42,8505.0,77.3,77.43,77.3,77.42,8505.0
2024-03-06 13:20:00,77.42,77.45,77.31,77.31,8390.0,77.42,77.45,77.31,77.31,8390.0
2024-03-06 13:25:00,77.32,77.4,77.31,77.33,6526.0,77.32,77.4,77.31,77.33,6526.0
2024-03-06 13:30:00,77.33,77.33,77.12,77.27,16473.0,77.33,77.33,77.12,77.27,16473.0
2024-03-06 13:35:00,77.26,77.4,77.18,77.36,32771.0,77.26,77.4,77.18,77.36,32771.0
2024-03-06 13:40:00,77.39,77.46,77.32,77.38,11233.0,77.39,77.46,77.32,77.38,11233.0
2024-03-06 13:45:00,77.39,77.39,77.23,77.24,9722.0,77.39,77.39,77.23,77.24,9722.0
2024-03-06 13:50:00,77.21,77.25,77.15,77.2,10957.0,77.21,77.25,77.15,77.2,10957.0
2024-03-06 13:55:00,77.2,77.23,77.17,77.19,5683.0,77.2,77.23,77.17,77.19,5683.0
2024-03-06 14:00:00,77.18,77.18,77.02,77.09,16160.0,77.18,77.18,77.02,77.09,16160.0
2024-03-06 14:05:00,77.11,77.2,77.1,77.2,7772.0,77.11,77.2,77.1,77.2,7772.0
2024-03-06 14:10:00,77.18,77.21,77.1,77.13,20411.0,77.18,77.21,77.1,77.13,20411.0
2024-03-06 14:15:00,77.11,77.17,77.04,77.12,8609.0,77.11,77.17,77.04,77.12,8609.0
2024-03-06 14:20:00,77.11,77.13,77.07,77.1,12863.0,77.11,77.13,77.07,77.1,12863.0
2024-03-06 14:25:00,77.06,77.19,77.04,77.15,6463.0,77.06,77.19,77.04,77.15,6463.0
2024-03-06 14:30:00,77.15,77.22,77.12,77.22,16936.0,77.15,77.22,77.12,77.22,16936.0
2024-03-06 14:35:00,77.25,77.31,77.22,77.27,8003.0,77.25,77.31,77.22,77.27,8003.0
2024-03-06 14:40:00,77.24,77.37,77.24,77.31,11466.0,77.24,77.37,77.24,77.31,11466.0
2024-03-06 14:45:00,77.31,77.37,77.25,77.33,10739.0,77.31,77.37,77.25,77.33,10739.0
2024-03-06 14:50:00,77.33,77.39,77.32,77.37,9514.0,77.33,77.39,77.32,77.37,9514.0
2024-03-06 14:55:00,77.38,77.46,77.34,77.39,17346.0,77.38,77.46,77.34,77.39,17346.0
2024-03-06 15:00:00,77.38,77.4,77.34,77.38,13730.0,77.38,77.4,77.34,77.38,13730.0
2024-03-06 15:05:00,77.39,77.45,77.36,77.38,18170.0,77.39,77.45,77.36,77.38,18170.0
2024-03-06 15:10:00,77.38,77.48,77.37,77.44,20365.0,77.38,77.48,77.37,77.44,20365.0
2024-03-06 15:15:00,77.46,77.62,77.45,77.53,13150.0,77.46,77.62,77.45,77.53,13150.0
2024-03-06 15:20:00,77.52,77.54,77.4,77.4,19055.0,77.52,77.54,77.4,77.4,19055.0
2024-03-06 15:25:00,77.39,77.6,77.37,77.57,22650.0,77.39,77.6,77.37,77.57,22650.0
2024-03-06 15:30:00,77.56,77.56,77.4,77.4,13228.0,77.56,77.56,77.4,77.4,13228.0
2024-03-06 15:35:00,77.4,77.47,77.3,77.37,28179.0,77.4,77.47,77.3,77.37,28179.0
2024-03-06 15:40:00,77.37,77.42,77.35,77.39,35621.0,77.37,77.42,77.35,77.39,35621.0
2024-03-06 15:45:00,77.4,77.58,77.39,77.58,48824.0,77.4,77.58,77.39,77.58,48824.0
2024-03-06 15:50:00,77.55,77.62,77.48,77.55,72085.0,77.55,77.62,77.48,77.55,72085.0
2024-03-06 15:55:00,77.55,77.68,77.52,77.59,172868.0,77.55,77.68,77.52,77.59,172868.0
2024-03-07 09:30:00,78.31,79.2,78.19,78.99,115698.0,78.31,79.2,78.19,78.99,115698.0
2024-03-07 09:35:00,78.93,79.07,78.66,78.98,16381.0,78.93,79.07,78.66,78.98,16381.0
2024-03-07 09:40:00,78.93,79.01,78.75,78.95,25374.0,78.93,79.01,78.75,78.95,25374.0
2024-03-07 09:45:00,78.95,79.07,78.8,78.91,17409.0,78.95,79.07,78.8,78.91,17409.0
2024-03-07 09:50:00,78.91,78.93,78.7,78.78,3907.0,78.91,78.93,78.7,78.78,3907.0
2024-03-07 09:55:00,78.81,78.95,78.71,78.92,10009.0,78.81,78.95,78.71,78.92,10009.0
2024-03-07 10:00:00,78.93,78.93,78.69,78.71,6248.0,78.93,78.93,78.69,78.71,6248.0
2024-03-07 10:05:00,78.7,78.71,78.55,78.66,11505.0,78.7,78.71,78.55,78.66,11505.0
2024-03-07 10:10:00,78.61,78.69,78.56,78.63,4769.0,78.61,78.69,78.56,78.63,4769.0
2024-03-07 10:15:00,78.68,78.76,78.61,78.76,9604.0,78.68,78.76,78.61,78.76,9604.0
2024-03-07 10:20:00,78.76,78.77,78.67,78.72,10699.0,78.76,78.77,78.67,78.72,10699.0
2024-03-07 10:25:00,78.68,78.8,78.66,78.73,9787.0,78.68,78.8,78.66,78.73,9787.0
2024-03-07 10:30:00,78.8,78.84,78.72,78.8,14838.0,78.8,78.84,78.72,78.8,14838.0
2024-03-07 10:35:00,78.8,78.8,78.66,78.72,14319.0,78.8,78.8,78.66,78.72,14319.0
2024-03-07 10:40:00,78.74,78.78,78.69,78.75,12615.0,78.74,78.78,78.69,78.75,12615.0
2024-03-07 10:45:00,78.76,78.82,78.7,78.82,14287.0,78.76,78.82,78.7,78.82,14287.0
2024-03-07 10:50:00,78.83,78.84,78.71,78.76,16380.0,78.83,78.84,78.71,78.76,16380.0
2024-03-07 10:55:00,78.76,78.81,78.74,78.76,23129.0,78.76,78.81,78.74,78.76,23129.0
2024-03-07 11:00:00,78.76,78.83,78.75,78.8,9720.0,78.76,78.83,78.75,78.8,9720.0
2024-03-07 11:05:00,78.79,78.81,78.73,78.79,18589.0,78.79,78.81,78.73,78.79,18589.0
2024-03-07 11:10:00,78.78,78.8,78.73,78.76,15179.0,78.78,78.8,78.73,78.76,15179.0
2024-03-07 11:15:00,78.75,78.79,78.74,78.75,11577.0,78.75,78.79,78.74,78.75,11577.0
2024-03-07 11:20:00,78.75,78.8,78.73,78.76,15656.0,78.75,78.8,78.73,78.76,15656.0
2024-03-07 11:25:00,78.76,78.93,78.72,78.93,26781.0,78.76,78.93,78.72,78.93,26781.0
2024-03-07 11:30:00,78.93,79.05,78.87,78.99,39845.0,78.93,79.05,78.87,78.99,39845.0
2024-03-07 11:35:00,78.99,79.07,78.96,78.96,6676.0,78.99,79.07,78.96,78.96,6676.0
2024-03-07 11:40:00,78.98,78.98,78.74,78.75,8448.0,78.98,78.98,78.74,78.75,8448.0
2024-03-07 11:45:00,78.76,78.8,78.74,78.75,12478.0,78.76,78.8,78.74,78.75,12478.0
2024-03-07 11:50:00,78.75,78.85,78.73,78.85,5627.0,78.75,78.85,78.73,78.85,5627.0
2024-03-07 11:55:00,78.87,78.89,78.83,78.89,6356.0,78.87,78.89,78.83,78.89,6356.0
2024-03-07 12:00:00,78.88,78.9,78.85,78.89,5872.0,78.88,78.9,78.85,78.89,5872.0
2024-03-07 12:05:00,78.89,78.89,78.81,78.84,3618.0,78.89,78.89,78.81,78.84,3618.0
2024-03-07 12:10:00,78.82,78.91,78.82,78.88,4477.0,78.82,78.91,78.82,78.88,4477.0
2024-03-07 12:15:00,78.88,79.0,78.83,78.96,7346.0,78.88,79.0,78.83,78.96,7346.0
2024-03-07 12:20:00,78.97,78.98,78.94,78.98,4150.0,78.97,78.98,78.94,78.98,4150.0
2024-03-07 12:25:00,78.98,78.98,78.9,78.92,6500.0,78.98,78.98,78.9,78.92,6500.0
2024-03-07 12:30:00,78.94,78.96,78.89,78.91,5613.0,78.94,78.96,78.89,78.91,5613.0
2024-03-07 12:35:00,78.9,78.95,78.87,78.91,23434.0,78.9,78.95,78.87,78.91,23434.0
2024-03-07 12:40:00,78.89,78.89,78.8,78.81,4018.0,78.89,78.89,78.8,78.81,4018.0
2024-03-07 12:45:00,78.8,78.98,78.79,78.98,5920.0,78.8,78.98,78.79,78.98,5920.0
2024-03-07 12:50:00,78.99,79.0,78.91,78.93,6438.0,78.99,79.0,78.91,78.93,6438.0
2024-03-07 12:55:00,78.93,78.99,78.92,78.98,5139.0,78.93,78.99,78.92,78.98,5139.0
2024-03-07 13:00:00,78.98,79.02,78.97,79.0,15619.0,78.98,79.02,78.97,79.0,15619.0
2024-03-07 13:05:00,79.02,79.07,78.95,79.02,33512.0,79.02,79.07,78.95,79.02,33512.0
2024-03-07 13:10:00,79.05,79.15,79.03,79.13,6852.0,79.05,79.15,79.03,79.13,6852.0
2024-03-07 13:15:00,79.12,79.2,79.12,79.2,12107.0,79.12,79.2,79.12,79.2,12107.0
2024-03-07 13:20:00,79.2,79.2,79.17,79.19,10985.0,79.2,79.2,79.17,79.19,10985.0
2024-03-07 13:25:00,79.19,79.2,79.14,79.17,6688.0,79.19,79.2,79.14,79.17,6688.0
2024-03-07 13:30:00,79.19,79.2,79.13,79.2,6894.0,79.19,79.2,79.13,79.2,6894.0
2024-03-07 13:35:00,79.2,79.2,79.18,79.2,20829.0,79.2,79.2,79.18,79.2,20829.0
2024-03-07 13:40:00,79.2,79.38,79.19,79.35,26165.0,79.2,79.38,79.19,79.35,26165.0
2024-03-07 13:45:00,79.35,79.46,79.35,79.44,26127.0,79.35,79.46,79.35,79.44,26127.0
2024-03-07 13:50:00,79.46,79.55,79.42,79.5,10521.0,79.46,79.55,79.42,79.5,10521.0
2024-03-07 13:55:00,79.51,79.6,79.5,79.58,11227.0,79.51,79.6,79.5,79.58,11227.0
2024-03-07 14:00:00,79.58,79.58,79.35,79.51,25471.0,79.58,79.58,79.35,79.51,25471.0
2024-03-07 14:05:00,79.51,79.53,79.43,79.49,9249.0,79.51,79.53,79.43,79.49,9249.0
2024-03-07 14:10:00,79.49,79.58,79.46,79.56,30021.0,79.49,79.58,79.46,79.56,30021.0
2024-03-07 14:15:00,79.56,79.66,79.55,79.63,28204.0,79.56,79.66,79.55,79.63,28204.0
2024-03-07 14:20:00,79.63,79.65,79.4,79.44,10588.0,79.63,79.65,79.4,79.44,10588.0
2024-03-07 14:25:00,79.46,79.51,79.41,79.42,15472.0,79.46,79.51,79.41,79.42,15472.0
2024-03-07 14:30:00,79.42,79.53,79.42,79.46,16409.0,79.42,79.53,79.42,79.46,16409.0
2024-03-07 14:35:00,79.46,79.49,79.45,79.47,7262.0,79.46,79.49,79.45,79.47,7262.0
2024-03-07 14:40:00,79.47,79.5,79.43,79.45,7878.0,79.47,79.5,79.43,79.45,7878.0
2024-03-07 14:45:00,79.45,79.46,79.36,79.4,7417.0,79.45,79.46,79.36,79.4,7417.0
2024-03-07 14:50:00,79.39,79.48,79.38,79.48,10348.0,79.39,79.48,79.38,79.48,10348.0
2024-03-07 14:55:00,79.48,79.5,79.45,79.48,13125.0,79.48,79.5,79.45,79.48,13125.0
2024-03-07 15:00:00,79.48,79.5,79.44,79.48,13933.0,79.48,79.5,79.44,79.48,13933.0
2024-03-07 15:05:00,79.48,79.48,79.4,79.44,10724.0,79.48,79.48,79.4,79.44,10724.0
2024-03-07 15:10:00,79.44,79.48,79.4,79.48,16266.0,79.44,79.48,79.4,79.48,16266.0
2024-03-07 15:15:00,79.49,79.5,79.39,79.41,15742.0,79.49,79.5,79.39,79.41,15742.0
2024-03-07 15:20:00,79.41,79.56,79.41,79.55,16025.0,79.41,79.56,79.41,79.55,16025.0
2024-03-07 15:25:00,79.54,79.58,79.37,79.37,31040.0,79.54,79.58,79.37,79.37,31040.0
2024-03-07 15:30:00,79.36,79.52,79.32,79.51,28600.0,79.36,79.52,79.32,79.51,28600.0
2024-03-07 15:35:00,79.5,79.64,79.48,79.64,19330.0,79.5,79.64,79.48,79.64,19330.0
2024-03-07 15:40:00,79.64,79.69,79.58,79.68,32193.0,79.64,79.69,79.58,79.68,32193.0
2024-03-07 15:45:00,79.68,79.7,79.57,79.61,38792.0,79.68,79.7,79.57,79.61,38792.0
2024-03-07 15:50:00,79.61,79.74,79.56,79.6,61971.0,79.61,79.74,79.56,79.6,61971.0
2024-03-07 15:55:00,79.59,79.75,79.52,79.62,232892.0,79.59,79.75,79.52,79.62,232892.0
2024-03-08 09:30:00,78.0,78.26,77.55,77.88,108584.0,78.0,78.26,77.55,77.88,108584.0
2024-03-08 09:35:00,77.91,78.2,77.64,78.19,80684.0,77.91,78.2,77.64,78.19,80684.0
2024-03-08 09:40:00,78.22,78.38,78.03,78.07,51007.0,78.22,78.38,78.03,78.07,51007.0
2024-03-08 09:45:00,78.08,78.14,77.95,78.03,21112.0,78.08,78.14,77.95,78.03,21112.0
2024-03-08 09:50:00,78.03,78.03,77.75,77.89,31483.0,78.03,78.03,77.75,77.89,31483.0
2024-03-08 09:55:00,77.94,78.05,77.87,78.0,22392.0,77.94,78.05,77.87,78.0,22392.0
2024-03-08 10:00:00,78.0,78.12,77.76,78.09,18310.0,78.0,78.12,77.76,78.09,18310.0
2024-03-08 10:05:00,78.07,78.12,77.93,77.93,16349.0,78.07,78.12,77.93,77.93,16349.0
2024-03-08 10:10:00,77.94,77.98,77.82,77.84,21120.0,77.94,77.98,77.82,77.84,21120.0
2024-03-08 10:15:00,77.84,77.95,77.79,77.79,38242.0,77.84,77.95,77.79,77.79,38242.0
2024-03-08 10:20:00,77.78,78.06,77.76,78.05,13587.0,77.78,78.06,77.76,78.05,13587.0
2024-03-08 10:25:00,78.04,78.08,77.99,78.03,5014.0,78.04,78.08,77.99,78.03,5014.0
2024-03-08 10:30:00,78.03,78.12,77.98,78.07,8638.0,78.03,78.12,77.98,78.07,8638.0
2024-03-08 10:35:00,78.08,78.22,77.99,78.22,8048.0,78.08,78.22,77.99,78.22,8048.0
2024-03-08 10:40:00,78.22,78.45,78.22,78.4,7454.0,78.22,78.45,78.22,78.4,7454.0
2024-03-08 10:45:00,78.4,78.41,78.28,78.3,8192.0,78.4,78.41,78.28,78.3,8192.0
2024-03-08 10:50:00,78.29,78.32,78.19,78.23,7612.0,78.29,78.32,78.19,78.23,7612.0
2024-03-08 10:55:00,78.25,78.38,78.1,78.38,231117.0,78.25,78.38,78.1,78.38,231117.0
2024-03-08 11:00:00,78.41,78.45,78.23,78.34,221966.0,78.41,78.45,78.23,78.34,221966.0
2024-03-08 11:05:00,78.38,78.54,78.28,78.54,11980.0,78.38,78.54,78.28,78.54,11980.0
2024-03-08 11:10:00,78.54,78.56,78.41,78.52,10121.0,78.54,78.56,78.41,78.52,10121.0
2024-03-08 11:15:00,78.51,78.6,78.38,78.42,63469.0,78.51,78.6,78.38,78.42,63469.0
2024-03-08 11:20:00,78.45,78.5,78.38,78.45,47439.0,78.45,78.5,78.38,78.45,47439.0
2024-03-08 11:25:00,78.46,78.52,78.34,78.5,18386.0,78.46,78.52,78.34,78.5,18386.0
2024-03-08 11:30:00,78.51,78.83,78.51,78.8,16341.0,78.51,78.83,78.51,78.8,16341.0
2024-03-08 11:35:00,78.81,78.97,78.81,78.94,28383.0,78.81,78.97,78.81,78.94,28383.0
2024-03-08 11:40:00,78.94,78.95,78.8,78.88,26272.0,78.94,78.95,78.8,78.88,26272.0
2024-03-08 11:45:00,78.87,78.98,78.86,78.96,14314.0,78.87,78.98,78.86,78.96,14314.0
2024-03-08 11:50:00,78.97,78.97,78.66,78.73,12644.0,78.97,78.97,78.66,78.73,12644.0
2024-03-08 11:55:00,78.71,78.71,78.59,78.62,7357.0,78.71,78.71,78.59,78.62,7357.0
2024-03-08 12:00:00,78.64,78.74,78.63,78.72,9129.0,78.64,78.74,78.63,78.72,9129.0
2024-03-08 12:05:00,78.73,78.76,78.64,78.65,5779.0,78.73,78.76,78.64,78.65,5779.0
2024-03-08 12:10:00,78.66,78.71,78.61,78.65,10049.0,78.66,78.71,78.61,78.65,10049.0
2024-03-08 12:15:00,78.65,78.74,78.65,78.71,5854.0,78.65,78.74,78.65,78.71,5854.0
2024-03-08 12:20:00,78.71,78.86,78.71,78.86,6983.0,78.71,78.86,78.71,78.86,6983.0
2024-03-08 12:25:00,78.86,78.88,78.81,78.87,6238.0,78.86,78.88,78.81,78.87,6238.0
2024-03-08 12:30:00,78.87,78.9,78.81,78.88,11765.0,78.87,78.9,78.81,78.88,11765.0
2024-03-08 12:35:00,78.88,78.93,78.63,78.83,116342.0,78.88,78.93,78.63,78.83,116342.0
2024-03-08 12:40:00,78.83,78.87,78.74,78.79,6485.0,78.83,78.87,78.74,78.79,6485.0
2024-03-08 12:45:00,78.79,78.84,78.72,78.84,7997.0,78.79,78.84,78.72,78.84,7997.0
2024-03-08 12:50:00,78.85,78.89,78.83,78.83,5226.0,78.85,78.89,78.83,78.83,5226.0
2024-03-08 12:55:00,78.84,79.08,78.84,79.0,8708.0,78.84,79.08,78.84,79.0,8708.0
2024-03-08 13:00:00,79.01,79.02,78.88,78.89,14584.0,79.01,79.02,78.88,78.89,14584.0
2024-03-08 13:05:00,78.9,79.0,78.89,78.98,12516.0,78.9,79.0,78.89,78.98,12516.0
2024-03-08 13:10:00,78.97,79.04,78.93,78.99,10324.0,78.97,79.04,78.93,78.99,10324.0
2024-03-08 13:15:00,78.96,78.97,78.86,78.86,27351.0,78.96,78.97,78.86,78.86,27351.0
2024-03-08 13:20:00,78.89,78.94,78.86,78.88,13195.0,78.89,78.94,78.86,78.88,13195.0
2024-03-08 13:25:00,78.88,78.93,78.87,78.9,5969.0,78.88,78.93,78.87,78.9,5969.0
2024-03-08 13:30:00,78.89,78.89,78.76,78.78,6712.0,78.89,78.89,78.76,78.78,6712.0
2024-03-08 13:35:00,78.77,78.82,78.73,78.73,8051.0,78.77,78.82,78.73,78.73,8051.0
2024-03-08 13:40:00,78.75,78.77,78.7,78.73,17364.0,78.75,78.77,78.7,78.73,17364.0
2024-03-08 13:45:00,78.72,78.76,78.68,78.7,9481.0,78.72,78.76,78.68,78.7,9481.0
2024-03-08 13:50:00,78.7,78.75,78.69,78.72,9359.0,78.7,78.75,78.69,78.72,9359.0
2024-03-08 13:55:00,78.71,78.77,78.68,78.73,7352.0,78.71,78.77,78.68,78.73,7352.0
2024-03-08 14:00:00,78.73,78.89,78.67,78.84,28729.0,78.73,78.89,78.67,78.84,28729.0
2024-03-08 14:05:00,78.85,78.88,78.78,78.78,6412.0,78.85,78.88,78.78,78.78,6412.0
2024-03-08 14:10:00,78.78,78.79,78.72,78.73,24243.0,78.78,78.79,78.72,78.73,24243.0
2024-03-08 14:15:00,78.75,78.83,78.64,78.72,20643.0,78.75,78.83,78.64,78.72,20643.0
2024-03-08 14:20:00,78.73,78.8,78.69,78.72,10782.0,78.73,78.8,78.69,78.72,10782.0
2024-03-08 14:25:00,78.74,78.8,78.73,78.79,12742.0,78.74,78.8,78.73,78.79,12742.0
2024-03-08 14:30:00,78.8,78.89,78.77,78.81,13897.0,78.8,78.89,78.77,78.81,13897.0
2024-03-08 14:35:00,78.82,78.87,78.82,78.84,10717.0,78.82,78.87,78.82,78.84,10717.0
2024-03-08 14:40:00,78.84,78.85,78.78,78.79,15498.0,78.84,78.85,78.78,78.79,15498.0
2024-03-08 14:45:00,78.79,78.81,78.73,78.74,16934.0,78.79,78.81,78.73,78.74,16934.0
2024-03-08 14:50:00,78.74,78.88,78.74,78.87,14482.0,78.74,78.88,78.74,78.87,14482.0
2024-03-08 14:55:00,78.86,78.86,78.68,78.74,8177.0,78.86,78.86,78.68,78.74,8177.0
2024-03-08 15:00:00,78.76,78.76,78.64,78.69,8772.0,78.76,78.76,78.64,78.69,8772.0
2024-03-08 15:05:00,78.7,78.75,78.63,78.63,8947.0,78.7,78.75,78.63,78.63,8947.0
2024-03-08 15:10:00,78.62,78.66,78.53,78.53,17569.0,78.62,78.66,78.53,78.53,17569.0
2024-03-08 15:15:00,78.52,78.6,78.49,78.58,13987.0,78.52,78.6,78.49,78.58,13987.0
2024-03-08 15:20:00,78.58,78.58,78.46,78.48,21312.0,78.58,78.58,78.46,78.48,21312.0
2024-03-08 15:25:00,78.48,78.55,78.44,78.47,22370.0,78.48,78.55,78.44,78.47,22370.0
2024-03-08 15:30:00,78.48,78.52,78.45,78.51,27201.0,78.48,78.52,78.45,78.51,27201.0
2024-03-08 15:35:00,78.5,78.5,78.41,78.42,32221.0,78.5,78.5,78.41,78.42,32221.0
2024-03-08 15:40:00,78.42,78.44,78.34,78.37,26268.0,78.42,78.44,78.34,78.37,26268.0
2024-03-08 15:45:00,78.38,78.42,78.28,78.36,48046.0,78.38,78.42,78.28,78.36,48046.0
2024-03-08 15:50:00,78.39,78.49,78.34,78.47,56881.0,78.39,78.49,78.34,78.47,56881.0
2024-03-08 15:55:00,78.46,78.5,78.09,78.13,255780.0,78.46,78.5,78.09,78.13,255780.0
2024-03-11 09:30:00,78.16,78.5,78.01,78.38,30028.0,78.16,78.5,78.01,78.38,30028.0
2024-03-11 09:35:00,78.39,78.44,77.85,77.97,5741.0,78.39,78.44,77.85,77.97,5741.0
2024-03-11 09:40:00,77.95,77.96,77.8,77.8,9810.0,77.95,77.96,77.8,77.8,9810.0
2024-03-11 09:45:00,77.8,78.17,77.76,78.1,7079.0,77.8,78.17,77.76,78.1,7079.0
2024-03-11 09:50:00,78.08,78.18,78.02,78.1,5034.0,78.08,78.18,78.02,78.1,5034.0
2024-03-11 09:55:00,78.12,78.12,77.83,77.88,16006.0,78.12,78.12,77.83,77.88,16006.0
2024-03-11 10:00:00,77.88,77.89,77.65,77.68,13114.0,77.88,77.89,77.65,77.68,13114.0
2024-03-11 10:05:00,77.65,77.69,77.58,77.69,8091.0,77.65,77.69,77.58,77.69,8091.0
2024-03-11 10:10:00,77.68,77.7,77.61,77.64,10039.0,77.68,77.7,77.61,77.64,10039.0
2024-03-11 10:15:00,77.67,77.69,77.45,77.51,15275.0,77.67,77.69,77.45,77.51,15275.0
2024-03-11 10:20:00,77.45,77.53,77.28,77.28,9730.0,77.45,77.53,77.28,77.28,9730.0
2024-03-11 10:25:00,77.25,77.33,77.12,77.14,20341.0,77.25,77.33,77.12,77.14,20341.0
2024-03-11 10:30:00,77.13,77.61,77.06,77.6,19341.0,77.13,77.61,77.06,77.6,19341.0
2024-03-11 10:35:00,77.62,77.76,77.5,77.5,10424.0,77.62,77.76,77.5,77.5,10424.0
2024-03-11 10:40:00,77.45,77.5,77.4,77.42,7075.0,77.45,77.5,77.4,77.42,7075.0
2024-03-11 10:45:00,77.41,77.57,77.38,77.5,12087.0,77.41,77.57,77.38,77.5,12087.0
2024-03-11 10:50:00,77.49,77.54,77.32,77.37,14513.0,77.49,77.54,77.32,77.37,14513.0
2024-03-11 10:55:00,77.35,77.5,77.33,77.49,14426.0,77.35,77.5,77.33,77.49,14426.0
2024-03-11 11:00:00,77.5,77.57,77.41,77.44,79745.0,77.5,77.57,77.41,77.44,79745.0
2024-03-11 11:05:00,77.44,77.6,77.43,77.46,36299.0,77.44,77.6,77.43,77.46,36299.0
2024-03-11 11:10:00,77.48,77.5,77.23,77.27,32571.0,77.48,77.5,77.23,77.27,32571.0
2024-03-11 11:15:00,77.28,77.52,77.28,77.39,17347.0,77.28,77.52,77.28,77.39,17347.0
2024-03-11 11:20:00,77.38,77.58,77.38,77.57,30402.0,77.38,77.58,77.38,77.57,30402.0
2024-03-11 11:25:00,77.6,77.6,77.5,77.56,12867.0,77.6,77.6,77.5,77.56,12867.0
2024-03-11 11:30:00,77.57,77.57,77.34,77.37,17208.0,77.57,77.57,77.34,77.37,17208.0
2024-03-11 11:35:00,77.37,77.44,77.29,77.44,14300.0,77.37,77.44,77.29,77.44,14300.0
2024-03-11 11:40:00,77.46,77.51,77.44,77.48,17851.0,77.46,77.51,77.44,77.48,17851.0
2024-03-11 11:45:00,77.5,77.64,77.48,77.63,15403.0,77.5,77.64,77.48,77.63,15403.0
2024-03-11 11:50:00,77.63,77.91,77.61,77.91,9581.0,77.63,77.91,77.61,77.91,9581.0
2024-03-11 11:55:00,77.92,78.09,77.87,78.09,9837.0,77.92,78.09,77.87,78.09,9837.0
2024-03-11 12:00:00,78.09,78.15,77.85,77.88,17259.0,78.09,78.15,77.85,77.88,17259.0
2024-03-11 12:05:00,77.88,77.88,77.7,77.7,10842.0,77.88,77.88,77.7,77.7,10842.0
2024-03-11 12:10:00,77.69,77.87,77.69,77.82,4926.0,77.69,77.87,77.69,77.82,4926.0
2024-03-11 12:15:00,77.82,77.82,77.73,77.73,5261.0,77.82,77.82,77.73,77.73,5261.0
2024-03-11 12:20:00,77.71,77.75,77.7,77.72,6286.0,77.71,77.75,77.7,77.72,6286.0
2024-03-11 12:25:00,77.71,77.77,77.66,77.7,11553.0,77.71,77.77,77.66,77.7,11553.0
2024-03-11 12:30:00,77.71,77.91,77.71,77.91,5069.0,77.71,77.91,77.71,77.91,5069.0
2024-03-11 12:35:00,77.91,78.03,77.89,77.98,18560.0,77.91,78.03,77.89,77.98,18560.0
2024-03-11 12:40:00,77.98,78.15,77.97,78.12,6503.0,77.98,78.15,77.97,78.12,6503.0
2024-03-11 12:45:00,78.14,78.14,78.07,78.08,19743.0,78.14,78.14,78.07,78.08,19743.0
2024-03-11 12:50:00,78.08,78.13,78.03,78.09,6279.0,78.08,78.13,78.03,78.09,6279.0
2024-03-11 12:55:00,78.09,78.16,78.06,78.12,12287.0,78.09,78.16,78.06,78.12,12287.0
2024-03-11 13:00:00,78.13,78.14,78.06,78.14,10955.0,78.13,78.14,78.06,78.14,10955.0
2024-03-11 13:05:00,78.13,78.26,78.1,78.26,10459.0,78.13,78.26,78.1,78.26,10459.0
2024-03-11 13:10:00,78.27,78.38,78.26,78.37,16283.0,78.27,78.38,78.26,78.37,16283.0
2024-03-11 13:15:00,78.37,78.46,78.36,78.46,9143.0,78.37,78.46,78.36,78.46,9143.0
2024-03-11 13:20:00,78.48,78.54,78.44,78.51,8244.0,78.48,78.54,78.44,78.51,8244.0
2024-03-11 13:25:00,78.52,78.61,78.51,78.61,6947.0,78.52,78.61,78.51,78.61,6947.0
2024-03-11 13:30:00,78.62,78.66,78.57,78.66,8062.0,78.62,78.66,78.57,78.66,8062.0
2024-03-11 13:35:00,78.66,78.66,78.58,78.59,23411.0,78.66,78.66,78.58,78.59,23411.0
2024-03-11 13:40:00,78.59,78.59,78.48,78.52,8407.0,78.59,78.59,78.48,78.52,8407.0
2024-03-11 13:45:00,78.51,78.51,78.39,78.4,7508.0,78.51,78.51,78.39,78.4,7508.0
2024-03-11 13:50:00,78.4,78.44,78.34,78.44,6204.0,78.4,78.44,78.34,78.44,6204.0
2024-03-11 13:55:00,78.43,78.44,78.36,78.44,8779.0,78.43,78.44,78.36,78.44,8779.0
2024-03-11 14:00:00,78.45,78.51,78.39,78.39,7626.0,78.45,78.51,78.39,78.39,7626.0
2024-03-11 14:05:00,78.4,78.45,78.4,78.44,25307.0,78.4,78.45,78.4,78.44,25307.0
2024-03-11 14:10:00,78.45,78.46,78.39,78.41,8618.0,78.45,78.46,78.39,78.41,8618.0
2024-03-11 14:15:00,78.43,78.45,78.3,78.34,11855.0,78.43,78.45,78.3,78.34,11855.0
2024-03-11 14:20:00,78.34,78.35,78.16,78.24,14822.0,78.34,78.35,78.16,78.24,14822.0
2024-03-11 14:25:00,78.23,78.23,78.15,78.16,12193.0,78.23,78.23,78.15,78.16,12193.0
2024-03-11 14:30:00,78.15,78.26,78.12,78.19,25991.0,78.15,78.26,78.12,78.19,25991.0
2024-03-11 14:35:00,78.18,78.24,78.15,78.18,12793.0,78.18,78.24,78.15,78.18,12793.0
2024-03-11 14:40:00,78.18,78.22,78.14,78.15,8614.0,78.18,78.22,78.14,78.15,8614.0
2024-03-11 14:45:00,78.14,78.14,78.03,78.08,16891.0,78.14,78.14,78.03,78.08,16891.0
2024-03-11 14:50:00,78.09,78.11,78.04,78.05,15221.0,78.09,78.11,78.04,78.05,15221.0
2024-03-11 14:55:00,78.05,78.08,78.02,78.07,16279.0,78.05,78.08,78.02,78.07,16279.0
2024-03-11 15:00:00,78.08,78.1,78.02,78.06,22472.0,78.08,78.1,78.02,78.06,22472.0
2024-03-11 15:05:00,78.05,78.14,78.03,78.07,61704.0,78.05,78.14,78.03,78.07,61704.0
2024-03-11 15:10:00,78.09,78.12,78.0,78.01,153485.0,78.09,78.12,78.0,78.01,153485.0
2024-03-11 15:15:00,78.01,78.01,77.91,77.92,23645.0,78.01,78.01,77.91,77.92,23645.0
2024-03-11 15:20:00,77.92,78.03,77.91,78.0,18004.0,77.92,78.03,77.91,78.0,18004.0
2024-03-11 15:25:00,78.0,78.01,77.97,77.97,18206.0,78.0,78.01,77.97,77.97,18206.0
2024-03-11 15:30:00,77.97,78.07,77.96,78.06,24169.0,77.97,78.07,77.96,78.06,24169.0
2024-03-11 15:35:00,78.06,78.14,78.05,78.08,35564.0,78.06,78.14,78.05,78.08,35564.0
2024-03-11 15:40:00,78.08,78.09,78.03,78.04,29839.0,78.08,78.09,78.03,78.04,29839.0
2024-03-11 15:45:00,78.04,78.06,77.97,78.02,38138.0,78.04,78.06,77.97,78.02,38138.0
2024-03-11 15:50:00,78.04,78.06,77.91,77.95,133355.0,78.04,78.06,77.91,77.95,133355.0
2024-03-11 15:55:00,77.95,78.04,77.95,78.03,164699.0,77.95,78.04,77.95,78.03,164699.0
2024-03-12 09:30:00,78.02,78.02,77.03,77.22,70032.0,78.02,78.02,77.03,77.22,70032.0
2024-03-12 09:35:00,77.29,77.29,76.08,76.37,55516.0,77.29,77.29,76.08,76.37,55516.0
2024-03-12 09:40:00,76.52,77.0,76.43,76.86,46959.0,76.52,77.0,76.43,76.86,46959.0
2024-03-12 09:45:00,76.76,76.93,76.71,76.75,24595.0,76.76,76.93,76.71,76.75,24595.0
2024-03-12 09:50:00,76.73,76.89,76.71,76.84,20917.0,76.73,76.89,76.71,76.84,20917.0
2024-03-12 09:55:00,76.82,76.95,76.75,76.91,33370.0,76.82,76.95,76.75,76.91,33370.0
2024-03-12 10:00:00,76.88,76.88,76.35,76.35,15251.0,76.88,76.88,76.35,76.35,15251.0
2024-03-12 10:05:00,76.32,76.39,76.17,76.34,20693.0,76.32,76.39,76.17,76.34,20693.0
2024-03-12 10:10:00,76.37,76.41,76.19,76.38,16929.0,76.37,76.41,76.19,76.38,16929.0
2024-03-12 10:15:00,76.35,76.41,76.24,76.31,14876.0,76.35,76.41,76.24,76.31,14876.0
2024-03-12 10:20:00,76.34,76.68,76.29,76.64,11082.0,76.34,76.68,76.29,76.64,11082.0
2024-03-12 10:25:00,76.64,76.8,76.6,76.68,16134.0,76.64,76.8,76.6,76.68,16134.0
2024-03-12 10:30:00,76.65,76.71,76.38,76.52,20201.0,76.65,76.71,76.38,76.52,20201.0
2024-03-12 10:35:00,76.51,76.63,76.46,76.46,22973.0,76.51,76.63,76.46,76.46,22973.0
2024-03-12 10:40:00,76.47,76.59,76.46,76.54,17927.0,76.47,76.59,76.46,76.54,17927.0
2024-03-12 10:45:00,76.53,76.6,76.41,76.53,17342.0,76.53,76.6,76.41,76.53,17342.0
2024-03-12 10:50:00,76.53,76.69,76.49,76.6,28478.0,76.53,76.69,76.49,76.6,28478.0
2024-03-12 10:55:00,76.59,76.59,76.37,76.37,19425.0,76.59,76.59,76.37,76.37,19425.0
2024-03-12 11:00:00,76.38,76.48,76.34,76.41,36697.0,76.38,76.48,76.34,76.41,36697.0
2024-03-12 11:05:00,76.41,76.43,76.37,76.42,11106.0,76.41,76.43,76.37,76.42,11106.0
2024-03-12 11:10:00,76.41,76.54,76.41,76.47,15085.0,76.41,76.54,76.41,76.47,15085.0
2024-03-12 11:15:00,76.46,76.57,76.46,76.48,19186.0,76.46,76.57,76.46,76.48,19186.0
2024-03-12 11:20:00,76.48,76.53,76.35,76.35,16821.0,76.48,76.53,76.35,76.35,16821.0
2024-03-12 11:25:00,76.33,76.35,76.2,76.25,23648.0,76.33,76.35,76.2,76.25,23648.0
2024-03-12 11:30:00,76.25,76.38,76.21,76.28,19202.0,76.25,76.38,76.21,76.28,19202.0
2024-03-12 11:35:00,76.28,76.37,76.27,76.34,24784.0,76.28,76.37,76.27,76.34,24784.0
2024-03-12 11:40:00,76.34,76.43,76.28,76.4,25094.0,76.34,76.43,76.28,76.4,25094.0
2024-03-12 11:45:00,76.4,76.44,76.3,76.36,22183.0,76.4,76.44,76.3,76.36,22183.0
2024-03-12 11:50:00,76.36,76.39,76.3,76.33,35507.0,76.36,76.39,76.3,76.33,35507.0
2024-03-12 11:55:00,76.34,76.36,76.23,76.31,27079.0,76.34,76.36,76.23,76.31,27079.0
2024-03-12 12:00:00,76.33,76.33,76.2,76.25,24023.0,76.33,76.33,76.2,76.25,24023.0
2024-03-12 12:05:00,76.25,76.35,76.21,76.31,30240.0,76.25,76.35,76.21,76.31,30240.0
2024-03-12 12:10:00,76.32,76.33,76.21,76.29,22438.0,76.32,76.33,76.21,76.29,22438.0
2024-03-12 12:15:00,76.29,76.36,76.28,76.32,41750.0,76.29,76.36,76.28,76.32,41750.0
2024-03-12 12:20:00,76.31,76.36,76.3,76.31,23628.0,76.31,76.36,76.3,76.31,23628.0
2024-03-12 12:25:00,76.31,76.45,76.3,76.45,22427.0,76.31,76.45,76.3,76.45,22427.0
2024-03-12 12:30:00,76.45,76.51,76.4,76.44,12465.0,76.45,76.51,76.4,76.44,12465.0
2024-03-12 12:35:00,76.42,76.48,76.39,76.48,6924.0,76.42,76.48,76.39,76.48,6924.0
2024-03-12 12:40:00,76.49,76.51,76.37,76.37,6404.0,76.49,76.51,76.37,76.37,6404.0
2024-03-12 12:45:00,76.37,76.41,76.31,76.4,12145.0,76.37,76.41,76.31,76.4,12145.0
2024-03-12 12:50:00,76.4,76.46,76.37,76.45,10381.0,76.4,76.46,76.37,76.45,10381.0
2024-03-12 12:55:00,76.47,76.49,76.44,76.45,9473.0,76.47,76.49,76.44,76.45,9473.0
2024-03-12 13:00:00,76.45,76.46,76.39,76.43,8480.0,76.45,76.46,76.39,76.43,8480.0
2024-03-12 13:05:00,76.44,76.52,76.42,76.51,28170.0,76.44,76.52,76.42,76.51,28170.0
2024-03-12 13:10:00,76.51,76.51,76.35,76.37,9974.0,76.51,76.51,76.35,76.37,9974.0
2024-03-12 13:15:00,76.36,76.46,76.36,76.45,6766.0,76.36,76.46,76.36,76.45,6766.0
2024-03-12 13:20:00,76.44,76.51,76.41,76.44,28027.0,76.44,76.51,76.41,76.44,28027.0
2024-03-12 13:25:00,76.44,76.5,76.43,76.5,8742.0,76.44,76.5,76.43,76.5,8742.0
2024-03-12 13:30:00,76.51,76.51,76.47,76.49,6965.0,76.51,76.51,76.47,76.49,6965.0
2024-03-12 13:35:00,76.49,76.67,76.49,76.62,14412.0,76.49,76.67,76.49,76.62,14412.0
2024-03-12 13:40:00,76.62,76.72,76.57,76.71,21508.0,76.62,76.72,76.57,76.71,21508.0
2024-03-12 13:45:00,76.71,76.76,76.67,76.73,12528.0,76.71,76.76,76.67,76.73,12528.0
2024-03-12 13:50:00,76.73,76.77,76.71,76.75,11888.0,76.73,76.77,76.71,76.75,11888.0
2024-03-12 13:55:00,76.74,76.79,76.69,76.69,21406.0,76.74,76.79,76.69,76.69,21406.0
2024-03-12 14:00:00,76.7,76.71,76.58,76.6,9188.0,76.7,76.71,76.58,76.6,9188.0
2024-03-12 14:05:00,76.61,76.61,76.52,76.55,9042.0,76.61,76.61,76.52,76.55,9042.0
2024-03-12 14:10:00,76.58,76.6,76.51,76.52,10881.0,76.58,76.6,76.51,76.52,10881.0
2024-03-12 14:15:00,76.51,76.6,76.51,76.6,13451.0,76.51,76.6,76.51,76.6,13451.0
2024-03-12 14:20:00,76.6,76.61,76.56,76.58,15020.0,76.6,76.61,76.56,76.58,15020.0
2024-03-12 14:25:00,76.58,76.64,76.57,76.6,27431.0,76.58,76.64,76.57,76.6,27431.0
2024-03-12 14:30:00,76.61,76.75,76.61,76.71,15984.0,76.61,76.75,76.61,76.71,15984.0
2024-03-12 14:35:00,76.7,76.75,76.67,76.71,18346.0,76.7,76.75,76.67,76.71,18346.0
2024-03-12 14:40:00,76.73,76.73,76.62,76.64,7647.0,76.73,76.73,76.62,76.64,7647.0
2024-03-12 14:45:00,76.64,76.74,76.61,76.7,17794.0,76.64,76.74,76.61,76.7,17794.0
2024-03-12 14:50:00,76.7,76.74,76.67,76.68,16558.0,76.7,76.74,76.67,76.68,16558.0
2024-03-12 14:55:00,76.68,76.73,76.67,76.72,13148.0,76.68,76.73,76.67,76.72,13148.0
2024-03-12 15:00:00,76.71,76.72,76.68,76.7,18388.0,76.71,76.72,76.68,76.7,18388.0
2024-03-12 15:05:00,76.7,76.73,76.68,76.7,12676.0,76.7,76.73,76.68,76.7,12676.0
2024-03-12 15:10:00,76.7,76.77,76.69,76.74,23503.0,76.7,76.77,76.69,76.74,23503.0
2024-03-12 15:15:00,76.74,76.86,76.74,76.84,18602.0,76.74,76.86,76.74,76.84,18602.0
2024-03-12 15:20:00,76.84,76.96,76.83,76.96,13878.0,76.84,76.96,76.83,76.96,13878.0
2024-03-12 15:25:00,76.97,77.1,76.97,77.01,26471.0,76.97,77.1,76.97,77.01,26471.0
2024-03-12 15:30:00,77.02,77.02,76.91,76.93,32184.0,77.02,77.02,76.91,76.93,32184.0
2024-03-12 15:35:00,76.92,76.94,76.8,76.82,38677.0,76.92,76.94,76.8,76.82,38677.0
2024-03-12 15:40:00,76.83,76.85,76.78,76.81,27134.0,76.83,76.85,76.78,76.81,27134.0
2024-03-12 15:45:00,76.81,76.85,76.74,76.77,37389.0,76.81,76.85,76.74,76.77,37389.0
2024-03-12 15:50:00,76.76,76.83,76.7,76.83,50256.0,76.76,76.83,76.7,76.83,50256.0
2024-03-12 15:55:00,76.82,76.88,76.73,76.75,203692.0,76.82,76.88,76.73,76.75,203692.0
2024-03-13 09:30:00,77.38,77.47,77.14,77.22,20353.0,77.38,77.47,77.14,77.22,20353.0
2024-03-13 09:35:00,77.27,77.27,76.85,76.85,11692.0,77.27,77.27,76.85,76.85,11692.0
2024-03-13 09:40:00,76.86,77.39,76.86,77.36,9724.0,76.86,77.39,76.86,77.36,9724.0
2024-03-13 09:45:00,77.39,77.72,77.39,77.59,10530.0,77.39,77.72,77.39,77.59,10530.0
2024-03-13 09:50:00,77.59,77.67,77.54,77.64,8009.0,77.59,77.67,77.54,77.64,8009.0
2024-03-13 09:55:00,77.71,77.88,77.69,77.86,5401.0,77.71,77.88,77.69,77.86,5401.0
2024-03-13 10:00:00,77.83,77.85,77.65,77.79,13437.0,77.83,77.85,77.65,77.79,13437.0
2024-03-13 10:05:00,77.73,77.75,77.57,77.67,16514.0,77.73,77.75,77.57,77.67,16514.0
2024-03-13 10:10:00,77.66,77.69,77.51,77.56,7939.0,77.66,77.69,77.51,77.56,7939.0
2024-03-13 10:15:00,77.56,77.59,77.46,77.49,6176.0,77.56,77.59,77.46,77.49,6176.0
2024-03-13 10:20:00,77.51,77.66,77.5,77.61,6221.0,77.51,77.66,77.5,77.61,6221.0
2024-03-13 10:25:00,77.61,77.67,77.58,77.63,5490.0,77.61,77.67,77.58,77.63,5490.0
2024-03-13 10:30:00,77.65,77.67,77.44,77.51,4683.0,77.65,77.67,77.44,77.51,4683.0
2024-03-13 10:35:00,77.49,77.53,77.45,77.45,3947.0,77.49,77.53,77.45,77.45,3947.0
2024-03-13 10:40:00,77.45,77.5,77.41,77.48,19853.0,77.45,77.5,77.41,77.48,19853.0
2024-03-13 10:45:00,77.5,77.51,77.36,77.41,12446.0,77.5,77.51,77.36,77.41,12446.0
2024-03-13 10:50:00,77.39,77.49,77.35,77.43,14217.0,77.39,77.49,77.35,77.43,14217.0
2024-03-13 10:55:00,77.44,77.55,77.41,77.54,33697.0,77.44,77.55,77.41,77.54,33697.0
2024-03-13 11:00:00,77.55,77.66,77.55,77.59,8217.0,77.55,77.66,77.55,77.59,8217.0
2024-03-13 11:05:00,77.6,77.66,77.56,77.59,8082.0,77.6,77.66,77.56,77.59,8082.0
2024-03-13 11:10:00,77.59,77.6,77.51,77.6,8791.0,77.59,77.6,77.51,77.6,8791.0
2024-03-13 11:15:00,77.6,77.62,77.51,77.58,24939.0,77.6,77.62,77.51,77.58,24939.0
2024-03-13 11:20:00,77.6,77.64,77.58,77.58,14624.0,77.6,77.64,77.58,77.58,14624.0
2024-03-13 11:25:00,77.55,77.61,77.55,77.58,7170.0,77.55,77.61,77.55,77.58,7170.0
2024-03-13 11:30:00,77.58,77.62,77.51,77.53,10177.0,77.58,77.62,77.51,77.53,10177.0
2024-03-13 11:35:00,77.53,77.53,77.36,77.36,10552.0,77.53,77.53,77.36,77.36,10552.0
2024-03-13 11:40:00,77.35,77.37,77.25,77.25,21600.0,77.35,77.37,77.25,77.25,21600.0
2024-03-13 11:45:00,77.27,77.32,77.22,77.29,11427.0,77.27,77.32,77.22,77.29,11427.0
2024-03-13 11:50:00,77.29,77.29,77.22,77.22,10441.0,77.29,77.29,77.22,77.22,10441.0
2024-03-13 11:55:00,77.23,77.23,77.16,77.17,9929.0,77.23,77.23,77.16,77.17,9929.0
2024-03-13 12:00:00,77.17,77.21,77.1,77.1,9130.0,77.17,77.21,77.1,77.1,9130.0
2024-03-13 12:05:00,77.09,77.15,77.06,77.14,12478.0,77.09,77.15,77.06,77.14,12478.0
2024-03-13 12:10:00,77.16,77.22,77.13,77.21,16253.0,77.16,77.22,77.13,77.21,16253.0
2024-03-13 12:15:00,77.2,77.24,77.12,77.13,17198.0,77.2,77.24,77.12,77.13,17198.0
2024-03-13 12:20:00,77.12,77.23,77.12,77.22,7233.0,77.12,77.23,77.12,77.22,7233.0
2024-03-13 12:25:00,77.22,77.38,77.21,77.31,17531.0,77.22,77.38,77.21,77.31,17531.0
2024-03-13 12:30:00,77.33,77.37,77.27,77.3,10274.0,77.33,77.37,77.27,77.3,10274.0
2024-03-13 12:35:00,77.3,77.31,77.21,77.23,6381.0,77.3,77.31,77.21,77.23,6381.0
2024-03-13 12:40:00,77.23,77.27,77.17,77.17,8181.0,77.23,77.27,77.17,77.17,8181.0
2024-03-13 12:45:00,77.17,77.27,77.17,77.22,12619.0,77.17,77.27,77.17,77.22,12619.0
2024-03-13 12:50:00,77.21,77.31,77.21,77.31,4526.0,77.21,77.31,77.21,77.31,4526.0
2024-03-13 12:55:00,77.34,77.37,77.29,77.3,8699.0,77.34,77.37,77.29,77.3,8699.0
2024-03-13 13:00:00,77.29,77.3,77.25,77.28,10844.0,77.29,77.3,77.25,77.28,10844.0
2024-03-13 13:05:00,77.28,77.29,77.21,77.21,7245.0,77.28,77.29,77.21,77.21,7245.0
2024-03-13 13:10:00,77.21,77.31,77.21,77.3,8480.0,77.21,77.31,77.21,77.3,8480.0
2024-03-13 13:15:00,77.31,77.35,77.27,77.29,7063.0,77.31,77.35,77.27,77.29,7063.0
2024-03-13 13:20:00,77.28,77.33,77.27,77.27,5369.0,77.28,77.33,77.27,77.27,5369.0
2024-03-13 13:25:00,77.25,77.25,77.19,77.19,19947.0,77.25,77.25,77.19,77.19,19947.0
2024-03-13 13:30:00,77.19,77.2,77.13,77.15,12658.0,77.19,77.2,77.13,77.15,12658.0
2024-03-13 13:35:00,77.15,77.15,77.04,77.05,8557.0,77.15,77.15,77.04,77.05,8557.0
2024-03-13 13:40:00,77.03,77.04,76.97,76.98,8323.0,77.03,77.04,76.97,76.98,8323.0
2024-03-13 13:45:00,76.98,76.99,76.89,76.91,9326.0,76.98,76.99,76.89,76.91,9326.0
2024-03-13 13:50:00,76.92,76.92,76.86,76.87,11946.0,76.92,76.92,76.86,76.87,11946.0
2024-03-13 13:55:00,76.87,76.98,76.87,76.94,15977.0,76.87,76.98,76.87,76.94,15977.0
2024-03-13 14:00:00,76.94,76.94,76.81,76.85,8582.0,76.94,76.94,76.81,76.85,8582.0
2024-03-13 14:05:00,76.83,76.88,76.83,76.87,8177.0,76.83,76.88,76.83,76.87,8177.0
2024-03-13 14:10:00,76.88,76.91,76.87,76.9,11166.0,76.88,76.91,76.87,76.9,11166.0
2024-03-13 14:15:00,76.9,76.93,76.85,76.88,17541.0,76.9,76.93,76.85,76.88,17541.0
2024-03-13 14:20:00,76.88,76.89,76.85,76.85,9137.0,76.88,76.89,76.85,76.85,9137.0
2024-03-13 14:25:00,76.85,76.87,76.8,76.8,12790.0,76.85,76.87,76.8,76.8,12790.0
2024-03-13 14:30:00,76.81,76.95,76.77,76.95,14688.0,76.81,76.95,76.77,76.95,14688.0
2024-03-13 14:35:00,76.94,77.12,76.94,77.12,16754.0,76.94,77.12,76.94,77.12,16754.0
2024-03-13 14:40:00,77.11,77.11,77.02,77.05,8248.0,77.11,77.11,77.02,77.05,8248.0
2024-03-13 14:45:00,77.05,77.05,76.96,76.96,8810.0,77.05,77.05,76.96,76.96,8810.0
2024-03-13 14:50:00,76.95,76.95,76.87,76.89,9038.0,76.95,76.95,76.87,76.89,9038.0
2024-03-13 14:55:00,76.89,76.93,76.84,76.84,10683.0,76.89,76.93,76.84,76.84,10683.0
2024-03-13 15:00:00,76.84,76.84,76.78,76.84,7443.0,76.84,76.84,76.78,76.84,7443.0
2024-03-13 15:05:00,76.83,76.84,76.76,76.79,9624.0,76.83,76.84,76.76,76.79,9624.0
2024-03-13 15:10:00,76.8,76.84,76.78,76.82,20117.0,76.8,76.84,76.78,76.82,20117.0
2024-03-13 15:15:00,76.82,76.89,76.81,76.82,12010.0,76.82,76.89,76.81,76.82,12010.0
2024-03-13 15:20:00,76.82,76.85,76.76,76.84,17698.0,76.82,76.85,76.76,76.84,17698.0
2024-03-13 15:25:00,76.84,76.87,76.59,76.64,24325.0,76.84,76.87,76.59,76.64,24325.0
2024-03-13 15:30:00,76.64,76.76,76.63,76.76,21592.0,76.64,76.76,76.63,76.76,21592.0
2024-03-13 15:35:00,76.77,76.85,76.75,76.84,20141.0,76.77,76.85,76.75,76.84,20141.0
2024-03-13 15:40:00,76.83,76.86,76.8,76.81,26785.0,76.83,76.86,76.8,76.81,26785.0
2024-03-13 15:45:00,76.81,76.82,76.66,76.71,47288.0,76.81,76.82,76.66,76.71,47288.0
2024-03-13 15:50:00,76.71,76.73,76.57,76.64,72029.0,76.71,76.73,76.57,76.64,72029.0
2024-03-13 15:55:00,76.64,76.81,76.63,76.73,143888.0,76.64,76.81,76.63,76.73,143888.0
2024-03-14 09:30:00,76.52,76.58,76.17,76.24,28004.0,76.52,76.58,76.17,76.24,28004.0
2024-03-14 09:35:00,76.24,76.24,75.63,75.86,35179.0,76.24,76.24,75.63,75.86,35179.0
2024-03-14 09:40:00,75.89,76.27,75.84,76.2,11506.0,75.89,76.27,75.84,76.2,11506.0
2024-03-14 09:45:00,76.17,76.23,75.91,75.92,19226.0,76.17,76.23,75.91,75.92,19226.0
2024-03-14 09:50:00,75.91,75.95,75.58,75.62,27972.0,75.91,75.95,75.58,75.62,27972.0
2024-03-14 09:55:00,75.67,75.76,75.52,75.65,40211.0,75.67,75.76,75.52,75.65,40211.0
2024-03-14 10:00:00,75.67,75.99,75.66,75.99,40819.0,75.67,75.99,75.66,75.99,40819.0
2024-03-14 10:05:00,75.98,76.01,75.61,75.61,20927.0,75.98,76.01,75.61,75.61,20927.0
2024-03-14 10:10:00,75.64,75.7,75.52,75.67,36125.0,75.64,75.7,75.52,75.67,36125.0
2024-03-14 10:15:00,75.67,75.76,75.62,75.7,18927.0,75.67,75.76,75.62,75.7,18927.0
2024-03-14 10:20:00,75.7,75.72,75.57,75.58,9212.0,75.7,75.72,75.57,75.58,9212.0
2024-03-14 10:25:00,75.61,75.66,75.49,75.51,28812.0,75.61,75.66,75.49,75.51,28812.0
2024-03-14 10:30:00,75.51,75.52,75.43,75.44,14386.0,75.51,75.52,75.43,75.44,14386.0
2024-03-14 10:35:00,75.47,75.47,75.16,75.16,39370.0,75.47,75.47,75.16,75.16,39370.0
2024-03-14 10:40:00,75.18,75.3,75.07,75.09,35349.0,75.18,75.3,75.07,75.09,35349.0
2024-03-14 10:45:00,75.07,75.16,75.01,75.1,22465.0,75.07,75.16,75.01,75.1,22465.0
2024-03-14 10:50:00,75.1,75.13,74.81,74.82,25939.0,75.1,75.13,74.81,74.82,25939.0
2024-03-14 10:55:00,74.83,74.91,74.72,74.89,34248.0,74.83,74.91,74.72,74.89,34248.0
2024-03-14 11:00:00,74.89,75.19,74.83,75.09,29213.0,74.89,75.19,74.83,75.09,29213.0
2024-03-14 11:05:00,75.1,75.11,74.9,75.03,18373.0,75.1,75.11,74.9,75.03,18373.0
2024-03-14 11:10:00,75.03,75.17,74.94,75.16,18262.0,75.03,75.17,74.94,75.16,18262.0
2024-03-14 11:15:00,75.15,75.28,75.09,75.2,24929.0,75.15,75.28,75.09,75.2,24929.0
2024-03-14 11:20:00,75.19,75.27,75.12,75.14,29109.0,75.19,75.27,75.12,75.14,29109.0
2024-03-14 11:25:00,75.16,75.16,75.0,75.01,15044.0,75.16,75.16,75.0,75.01,15044.0
2024-03-14 11:30:00,75.0,75.1,75.0,75.05,15953.0,75.0,75.1,75.0,75.05,15953.0
2024-03-14 11:35:00,75.05,75.18,75.05,75.09,13590.0,75.05,75.18,75.05,75.09,13590.0
2024-03-14 11:40:00,75.1,75.13,75.03,75.05,16347.0,75.1,75.13,75.03,75.05,16347.0
2024-03-14 11:45:00,75.05,75.11,74.99,75.11,12350.0,75.05,75.11,74.99,75.11,12350.0
2024-03-14 11:50:00,75.1,75.24,75.09,75.2,11820.0,75.1,75.24,75.09,75.2,11820.0
2024-03-14 11:55:00,75.2,75.31,75.18,75.29,13914.0,75.2,75.31,75.18,75.29,13914.0
2024-03-14 12:00:00,75.28,75.3,75.24,75.28,13503.0,75.28,75.3,75.24,75.28,13503.0
2024-03-14 12:05:00,75.3,75.45,75.26,75.41,13697.0,75.3,75.45,75.26,75.41,13697.0
2024-03-14 12:10:00,75.42,75.51,75.4,75.48,11442.0,75.42,75.51,75.4,75.48,11442.0
2024-03-14 12:15:00,75.49,75.66,75.47,75.66,19760.0,75.49,75.66,75.47,75.66,19760.0
2024-03-14 12:20:00,75.65,75.71,75.61,75.69,13030.0,75.65,75.71,75.61,75.69,13030.0
2024-03-14 12:25:00,75.69,75.69,75.63,75.65,11141.0,75.69,75.69,75.63,75.65,11141.0
2024-03-14 12:30:00,75.65,75.68,75.55,75.58,11766.0,75.65,75.68,75.55,75.58,11766.0
2024-03-14 12:35:00,75.58,75.65,75.53,75.56,35396.0,75.58,75.65,75.53,75.56,35396.0
2024-03-14 12:40:00,75.56,75.64,75.54,75.56,33913.0,75.56,75.64,75.54,75.56,33913.0
2024-03-14 12:45:00,75.57,75.73,75.57,75.61,9122.0,75.57,75.73,75.57,75.61,9122.0
2024-03-14 12:50:00,75.59,75.6,75.56,75.57,17979.0,75.59,75.6,75.56,75.57,17979.0
2024-03-14 12:55:00,75.58,75.58,75.4,75.43,10679.0,75.58,75.58,75.4,75.43,10679.0
2024-03-14 13:00:00,75.44,75.45,75.38,75.42,9483.0,75.44,75.45,75.38,75.42,9483.0
2024-03-14 13:05:00,75.42,75.42,75.26,75.35,10427.0,75.42,75.42,75.26,75.35,10427.0
2024-03-14 13:10:00,75.35,75.35,75.24,75.3,13968.0,75.35,75.35,75.24,75.3,13968.0
2024-03-14 13:15:00,75.31,75.33,75.2,75.25,8485.0,75.31,75.33,75.2,75.25,8485.0
2024-03-14 13:20:00,75.22,75.24,75.16,75.16,7873.0,75.22,75.24,75.16,75.16,7873.0
2024-03-14 13:25:00,75.14,75.15,75.07,75.08,7873.0,75.14,75.15,75.07,75.08,7873.0
2024-03-14 13:30:00,75.06,75.13,75.01,75.13,10753.0,75.06,75.13,75.01,75.13,10753.0
2024-03-14 13:35:00,75.13,75.23,75.09,75.21,16359.0,75.13,75.23,75.09,75.21,16359.0
2024-03-14 13:40:00,75.2,75.29,75.17,75.23,17724.0,75.2,75.29,75.17,75.23,17724.0
2024-03-14 13:45:00,75.21,75.3,75.21,75.25,10385.0,75.21,75.3,75.21,75.25,10385.0
2024-03-14 13:50:00,75.25,75.32,75.22,75.26,14424.0,75.25,75.32,75.22,75.26,14424.0
2024-03-14 13:55:00,75.26,75.32,75.24,75.32,23621.0,75.26,75.32,75.24,75.32,23621.0
2024-03-14 14:00:00,75.32,75.44,75.3,75.42,23898.0,75.32,75.44,75.3,75.42,23898.0
2024-03-14 14:05:00,75.44,75.45,75.39,75.42,11484.0,75.44,75.45,75.39,75.42,11484.0
2024-03-14 14:10:00,75.42,75.42,75.32,75.38,12136.0,75.42,75.42,75.32,75.38,12136.0
2024-03-14 14:15:00,75.39,75.45,75.36,75.42,10700.0,75.39,75.45,75.36,75.42,10700.0
2024-03-14 14:20:00,75.42,75.43,75.34,75.34,12500.0,75.42,75.43,75.34,75.34,12500.0
2024-03-14 14:25:00,75.34,75.41,75.33,75.41,8469.0,75.34,75.41,75.33,75.41,8469.0
2024-03-14 14:30:00,75.42,75.46,75.29,75.46,29675.0,75.42,75.46,75.29,75.46,29675.0
2024-03-14 14:35:00,75.46,75.56,75.46,75.53,18659.0,75.46,75.56,75.46,75.53,18659.0
2024-03-14 14:40:00,75.55,75.55,75.48,75.5,8723.0,75.55,75.55,75.48,75.5,8723.0
2024-03-14 14:45:00,75.48,75.48,75.34,75.45,15298.0,75.48,75.48,75.34,75.45,15298.0
2024-03-14 14:50:00,75.44,75.62,75.43,75.5,15634.0,75.44,75.62,75.43,75.5,15634.0
2024-03-14 14:55:00,75.5,75.53,75.36,75.37,18823.0,75.5,75.53,75.36,75.37,18823.0
2024-03-14 15:00:00,75.37,75.42,75.35,75.38,19191.0,75.37,75.42,75.35,75.38,19191.0
2024-03-14 15:05:00,75.37,75.47,75.37,75.42,15537.0,75.37,75.47,75.37,75.42,15537.0
2024-03-14 15:10:00,75.44,75.5,75.41,75.49,34870.0,75.44,75.5,75.41,75.49,34870.0
2024-03-14 15:15:00,75.49,75.52,75.44,75.48,22039.0,75.49,75.52,75.44,75.48,22039.0
2024-03-14 15:20:00,75.48,75.62,75.48,75.57,25470.0,75.48,75.62,75.48,75.57,25470.0
2024-03-14 15:25:00,75.57,75.78,75.55,75.77,19521.0,75.57,75.78,75.55,75.77,19521.0
2024-03-14 15:30:00,75.76,75.76,75.65,75.69,27012.0,75.76,75.76,75.65,75.69,27012.0
2024-03-14 15:35:00,75.68,75.7,75.59,75.65,20265.0,75.68,75.7,75.59,75.65,20265.0
2024-03-14 15:40:00,75.66,75.7,75.6,75.67,44825.0,75.66,75.7,75.6,75.67,44825.0
2024-03-14 15:45:00,75.68,75.72,75.58,75.72,81602.0,75.68,75.72,75.58,75.72,81602.0
2024-03-14 15:50:00,75.69,75.94,75.65,75.85,80687.0,75.69,75.94,75.65,75.85,80687.0
2024-03-14 15:55:00,75.86,76.05,75.84,76.05,273981.0,75.86,76.05,75.84,76.05,273981.0
2024-03-15 09:30:00,75.47,75.82,75.43,75.61,7962.0,75.47,75.82,75.43,75.61,7962.0
2024-03-15 09:35:00,75.45,76.21,75.4,76.08,319844.0,75.45,76.21,75.4,76.08,319844.0
2024-03-15 09:40:00,76.11,76.41,76.11,76.29,6936.0,76.11,76.41,76.11,76.29,6936.0
2024-03-15 09:45:00,76.24,76.33,76.19,76.24,8929.0,76.24,76.33,76.19,76.24,8929.0
2024-03-15 09:50:00,76.29,76.3,75.78,75.87,11499.0,76.29,76.3,75.78,75.87,11499.0
2024-03-15 09:55:00,75.89,76.04,75.88,75.98,14801.0,75.89,76.04,75.88,75.98,14801.0
2024-03-15 10:00:00,75.99,76.13,75.96,75.98,18028.0,75.99,76.13,75.96,75.98,18028.0
2024-03-15 10:05:00,76.0,76.12,75.96,76.01,33503.0,76.0,76.12,75.96,76.01,33503.0
2024-03-15 10:10:00,76.01,76.21,76.0,76.21,12838.0,76.01,76.21,76.0,76.21,12838.0
2024-03-15 10:15:00,76.19,76.24,76.08,76.17,19517.0,76.19,76.24,76.08,76.17,19517.0
2024-03-15 10:20:00,76.14,76.21,76.13,76.17,17086.0,76.14,76.21,76.13,76.17,17086.0
2024-03-15 10:25:00,76.17,76.23,76.12,76.23,11070.0,76.17,76.23,76.12,76.23,11070.0
2024-03-15 10:30:00,76.23,76.23,76.09,76.12,11951.0,76.23,76.23,76.09,76.12,11951.0
2024-03-15 10:35:00,76.13,76.14,76.04,76.08,11064.0,76.13,76.14,76.04,76.08,11064.0
2024-03-15 10:40:00,76.08,76.14,76.0,76.01,12533.0,76.08,76.14,76.0,76.01,12533.0
2024-03-15 10:45:00,75.98,76.05,75.93,76.02,15335.0,75.98,76.05,75.93,76.02,15335.0
2024-03-15 10:50:00,76.02,76.11,75.95,76.08,17014.0,76.02,76.11,75.95,76.08,17014.0
2024-03-15 10:55:00,76.08,76.08,76.01,76.05,18826.0,76.08,76.08,76.01,76.05,18826.0
2024-03-15 11:00:00,76.05,76.16,76.01,76.16,24919.0,76.05,76.16,76.01,76.16,24919.0
2024-03-15 11:05:00,76.17,76.18,76.11,76.14,11767.0,76.17,76.18,76.11,76.14,11767.0
2024-03-15 11:10:00,76.15,76.17,76.06,76.07,19387.0,76.15,76.17,76.06,76.07,19387.0
2024-03-15 11:15:00,76.06,76.12,76.0,76.02,11217.0,76.06,76.12,76.0,76.02,11217.0
2024-03-15 11:20:00,76.02,76.08,75.98,76.03,20594.0,76.02,76.08,75.98,76.03,20594.0
2024-03-15 11:25:00,76.04,76.1,76.01,76.09,17322.0,76.04,76.1,76.01,76.09,17322.0
2024-03-15 11:30:00,76.09,76.14,75.98,76.06,13687.0,76.09,76.14,75.98,76.06,13687.0
2024-03-15 11:35:00,76.05,76.09,75.97,76.01,15291.0,76.05,76.09,75.97,76.01,15291.0
2024-03-15 11:40:00,76.01,76.01,75.81,75.81,13906.0,76.01,76.01,75.81,75.81,13906.0
2024-03-15 11:45:00,75.81,75.83,75.72,75.77,16706.0,75.81,75.83,75.72,75.77,16706.0
2024-03-15 11:50:00,75.78,75.83,75.75,75.79,9849.0,75.78,75.83,75.75,75.79,9849.0
2024-03-15 11:55:00,75.78,75.9,75.7,75.89,58826.0,75.78,75.9,75.7,75.89,58826.0
2024-03-15 12:00:00,75.9,75.91,75.75,75.84,15139.0,75.9,75.91,75.75,75.84,15139.0
2024-03-15 12:05:00,75.86,75.9,75.85,75.89,12005.0,75.86,75.9,75.85,75.89,12005.0
2024-03-15 12:10:00,75.89,75.92,75.8,75.84,7363.0,75.89,75.92,75.8,75.84,7363.0
2024-03-15 12:15:00,75.84,75.88,75.74,75.75,11105.0,75.84,75.88,75.74,75.75,11105.0
2024-03-15 12:20:00,75.75,75.81,75.69,75.78,10971.0,75.75,75.81,75.69,75.78,10971.0
2024-03-15 12:25:00,75.78,75.79,75.72,75.79,7206.0,75.78,75.79,75.72,75.79,7206.0
2024-03-15 12:30:00,75.78,75.82,75.65,75.7,16275.0,75.78,75.82,75.65,75.7,16275.0
2024-03-15 12:35:00,75.7,75.72,75.65,75.69,18182.0,75.7,75.72,75.65,75.69,18182.0
2024-03-15 12:40:00,75.7,75.74,75.68,75.69,7907.0,75.7,75.74,75.68,75.69,7907.0
2024-03-15 12:45:00,75.69,75.69,75.52,75.58,20437.0,75.69,75.69,75.52,75.58,20437.0
2024-03-15 12:50:00,75.59,75.61,75.42,75.44,32665.0,75.59,75.61,75.42,75.44,32665.0
2024-03-15 12:55:00,75.45,75.61,75.42,75.59,12062.0,75.45,75.61,75.42,75.59,12062.0
2024-03-15 13:00:00,75.6,75.61,75.53,75.57,8847.0,75.6,75.61,75.53,75.57,8847.0
2024-03-15 13:05:00,75.56,75.59,75.49,75.56,17935.0,75.56,75.59,75.49,75.56,17935.0
2024-03-15 13:10:00,75.56,75.58,75.51,75.56,10708.0,75.56,75.58,75.51,75.56,10708.0
2024-03-15 13:15:00,75.57,75.57,75.43,75.43,12840.0,75.57,75.57,75.43,75.43,12840.0
2024-03-15 13:20:00,75.42,75.53,75.42,75.47,24516.0,75.42,75.53,75.42,75.47,24516.0
2024-03-15 13:25:00,75.47,75.53,75.44,75.5,14517.0,75.47,75.53,75.44,75.5,14517.0
2024-03-15 13:30:00,75.51,75.58,75.49,75.51,17643.0,75.51,75.58,75.49,75.51,17643.0
2024-03-15 13:35:00,75.52,75.61,75.52,75.55,11508.0,75.52,75.61,75.52,75.55,11508.0
2024-03-15 13:40:00,75.56,75.71,75.55,75.69,9161.0,75.56,75.71,75.55,75.69,9161.0
2024-03-15 13:45:00,75.67,75.79,75.65,75.68,8743.0,75.67,75.79,75.65,75.68,8743.0
2024-03-15 13:50:00,75.7,75.71,75.56,75.58,17121.0,75.7,75.71,75.56,75.58,17121.0
2024-03-15 13:55:00,75.58,75.6,75.49,75.51,14579.0,75.58,75.6,75.49,75.51,14579.0
2024-03-15 14:00:00,75.51,75.59,75.47,75.54,29530.0,75.51,75.59,75.47,75.54,29530.0
2024-03-15 14:05:00,75.55,75.59,75.47,75.58,25361.0,75.55,75.59,75.47,75.58,25361.0
2024-03-15 14:10:00,75.57,75.76,75.55,75.73,19967.0,75.57,75.76,75.55,75.73,19967.0
2024-03-15 14:15:00,75.73,75.76,75.65,75.67,13232.0,75.73,75.76,75.65,75.67,13232.0
2024-03-15 14:20:00,75.68,75.81,75.68,75.76,12522.0,75.68,75.81,75.68,75.76,12522.0
2024-03-15 14:25:00,75.76,75.79,75.68,75.69,16777.0,75.76,75.79,75.68,75.69,16777.0
2024-03-15 14:30:00,75.68,75.68,75.54,75.57,19453.0,75.68,75.68,75.54,75.57,19453.0
2024-03-15 14:35:00,75.57,75.63,75.49,75.62,9422.0,75.57,75.63,75.49,75.62,9422.0
2024-03-15 14:40:00,75.62,75.73,75.62,75.69,14221.0,75.62,75.73,75.62,75.69,14221.0
2024-03-15 14:45:00,75.71,75.71,75.64,75.69,15022.0,75.71,75.71,75.64,75.69,15022.0
2024-03-15 14:50:00,75.69,75.79,75.69,75.78,23774.0,75.69,75.79,75.69,75.78,23774.0
2024-03-15 14:55:00,75.78,75.79,75.7,75.76,24438.0,75.78,75.79,75.7,75.76,24438.0
2024-03-15 15:00:00,75.78,75.78,75.71,75.75,26787.0,75.78,75.78,75.71,75.75,26787.0
2024-03-15 15:05:00,75.76,75.81,75.73,75.73,29157.0,75.76,75.81,75.73,75.73,29157.0
2024-03-15 15:10:00,75.74,75.77,75.73,75.77,58438.0,75.74,75.77,75.73,75.77,58438.0
2024-03-15 15:15:00,75.77,75.8,75.62,75.65,36063.0,75.77,75.8,75.62,75.65,36063.0
2024-03-15 15:20:00,75.63,75.69,75.6,75.61,22521.0,75.63,75.69,75.6,75.61,22521.0
2024-03-15 15:25:00,75.62,75.71,75.61,75.66,37021.0,75.62,75.71,75.61,75.66,37021.0
2024-03-15 15:30:00,75.65,75.66,75.59,75.61,27360.0,75.65,75.66,75.59,75.61,27360.0
2024-03-15 15:35:00,75.61,75.62,75.47,75.48,30356.0,75.61,75.62,75.47,75.48,30356.0
2024-03-15 15:40:00,75.48,75.48,75.37,75.44,33245.0,75.48,75.48,75.37,75.44,33245.0
2024-03-15 15:45:00,75.44,75.63,75.39,75.63,68400.0,75.44,75.63,75.39,75.63,68400.0
2024-03-15 15:50:00,75.64,75.65,75.29,75.31,164781.0,75.64,75.65,75.29,75.31,164781.0
2024-03-15 15:55:00,75.32,75.48,75.25,75.47,380420.0,75.32,75.48,75.25,75.47,380420.0
2024-03-18 09:30:00,75.48,75.62,75.22,75.22,62339.0,75.48,75.62,75.22,75.22,62339.0
2024-03-18 09:35:00,75.3,75.32,74.8,75.3,26572.0,75.3,75.32,74.8,75.3,26572.0
2024-03-18 09:40:00,75.23,75.5,75.16,75.36,13318.0,75.23,75.5,75.16,75.36,13318.0
2024-03-18 09:45:00,75.23,75.43,75.23,75.27,10346.0,75.23,75.43,75.23,75.27,10346.0
2024-03-18 09:50:00,75.34,75.35,75.16,75.28,12130.0,75.34,75.35,75.16,75.28,12130.0
2024-03-18 09:55:00,75.31,75.48,75.21,75.47,25554.0,75.31,75.48,75.21,75.47,25554.0
2024-03-18 10:00:00,75.5,75.95,75.49,75.95,14464.0,75.5,75.95,75.49,75.95,14464.0
2024-03-18 10:05:00,75.95,76.05,75.87,75.96,17611.0,75.95,76.05,75.87,75.96,17611.0
2024-03-18 10:10:00,75.96,75.99,75.72,75.75,18733.0,75.96,75.99,75.72,75.75,18733.0
2024-03-18 10:15:00,75.72,75.84,75.59,75.59,12553.0,75.72,75.84,75.59,75.59,12553.0
2024-03-18 10:20:00,75.56,75.64,75.44,75.64,12106.0,75.56,75.64,75.44,75.64,12106.0
2024-03-18 10:25:00,75.65,75.68,75.45,75.47,10875.0,75.65,75.68,75.45,75.47,10875.0
2024-03-18 10:30:00,75.43,75.59,75.4,75.55,7815.0,75.43,75.59,75.4,75.55,7815.0
2024-03-18 10:35:00,75.56,75.87,75.53,75.87,31457.0,75.56,75.87,75.53,75.87,31457.0
2024-03-18 10:40:00,75.87,75.97,75.84,75.97,14993.0,75.87,75.97,75.84,75.97,14993.0
2024-03-18 10:45:00,75.97,75.99,75.88,75.98,22094.0,75.97,75.99,75.88,75.98,22094.0
2024-03-18 10:50:00,75.98,76.11,75.94,76.08,18829.0,75.98,76.11,75.94,76.08,18829.0
2024-03-18 10:55:00,76.08,76.19,76.07,76.12,25474.0,76.08,76.19,76.07,76.12,25474.0
2024-03-18 11:00:00,76.12,76.35,76.05,76.34,15077.0,76.12,76.35,76.05,76.34,15077.0
2024-03-18 11:05:00,76.34,76.46,76.33,76.46,23236.0,76.34,76.46,76.33,76.46,23236.0
2024-03-18 11:10:00,76.45,76.68,76.42,76.62,22749.0,76.45,76.68,76.42,76.62,22749.0
2024-03-18 11:15:00,76.63,76.66,76.51,76.58,29208.0,76.63,76.66,76.51,76.58,29208.0
2024-03-18 11:20:00,76.57,76.59,76.37,76.37,33959.0,76.57,76.59,76.37,76.37,33959.0
2024-03-18 11:25:00,76.37,76.38,76.25,76.27,10428.0,76.37,76.38,76.25,76.27,10428.0
2024-03-18 11:30:00,76.27,76.38,76.25,76.33,13379.0,76.27,76.38,76.25,76.33,13379.0
2024-03-18 11:35:00,76.33,76.48,76.3,76.48,14197.0,76.33,76.48,76.3,76.48,14197.0
2024-03-18 11:40:00,76.49,76.59,76.49,76.51,8482.0,76.49,76.59,76.49,76.51,8482.0
2024-03-18 11:45:00,76.51,76.66,76.5,76.63,17519.0,76.51,76.66,76.5,76.63,17519.0
2024-03-18 11:50:00,76.63,76.63,76.45,76.53,22543.0,76.63,76.63,76.45,76.53,22543.0
2024-03-18 11:55:00,76.53,76.57,76.5,76.57,10727.0,76.53,76.57,76.5,76.57,10727.0
2024-03-18 12:00:00,76.56,76.62,76.51,76.51,11683.0,76.56,76.62,76.51,76.51,11683.0
2024-03-18 12:05:00,76.5,76.57,76.46,76.46,11843.0,76.5,76.57,76.46,76.46,11843.0
2024-03-18 12:10:00,76.45,76.49,76.4,76.49,21393.0,76.45,76.49,76.4,76.49,21393.0
2024-03-18 12:15:00,76.5,76.51,76.41,76.43,11867.0,76.5,76.51,76.41,76.43,11867.0
2024-03-18 12:20:00,76.42,76.44,76.34,76.35,12334.0,76.42,76.44,76.34,76.35,12334.0
2024-03-18 12:25:00,76.35,76.49,76.31,76.49,14048.0,76.35,76.49,76.31,76.49,14048.0
2024-03-18 12:30:00,76.48,76.67,76.48,76.57,24962.0,76.48,76.67,76.48,76.57,24962.0
2024-03-18 12:35:00,76.56,76.6,76.5,76.59,23328.0,76.56,76.6,76.5,76.59,23328.0
2024-03-18 12:40:00,76.59,76.8,76.58,76.79,30239.0,76.59,76.8,76.58,76.79,30239.0
2024-03-18 12:45:00,76.8,76.88,76.77,76.86,40280.0,76.8,76.88,76.77,76.86,40280.0
2024-03-18 12:50:00,76.85,77.08,76.85,77.08,31867.0,76.85,77.08,76.85,77.08,31867.0
2024-03-18 12:55:00,77.06,77.25,77.06,77.23,44413.0,77.06,77.25,77.06,77.23,44413.0
2024-03-18 13:00:00,77.23,77.34,77.12,77.3,53722.0,77.23,77.34,77.12,77.3,53722.0
2024-03-18 13:05:00,77.32,77.41,77.29,77.36,35079.0,77.32,77.41,77.29,77.36,35079.0
2024-03-18 13:10:00,77.34,77.41,77.25,77.39,30340.0,77.34,77.41,77.25,77.39,30340.0
2024-03-18 13:15:00,77.4,77.48,77.35,77.4,30747.0,77.4,77.48,77.35,77.4,30747.0
2024-03-18 13:20:00,77.41,77.47,77.19,77.27,62245.0,77.41,77.47,77.19,77.27,62245.0
2024-03-18 13:25:00,77.26,77.38,77.25,77.3,22458.0,77.26,77.38,77.25,77.3,22458.0
2024-03-18 13:30:00,77.3,77.36,77.24,77.31,11440.0,77.3,77.36,77.24,77.31,11440.0
2024-03-18 13:35:00,77.3,77.34,77.25,77.3,15495.0,77.3,77.34,77.25,77.3,15495.0
2024-03-18 13:40:00,77.3,77.3,77.01,77.05,15882.0,77.3,77.3,77.01,77.05,15882.0
2024-03-18 13:45:00,77.06,77.1,77.0,77.09,12593.0,77.06,77.1,77.0,77.09,12593.0
2024-03-18 13:50:00,77.08,77.16,77.08,77.13,7926.0,77.08,77.16,77.08,77.13,7926.0
2024-03-18 13:55:00,77.13,77.13,77.02,77.04,36724.0,77.13,77.13,77.02,77.04,36724.0
2024-03-18 14:00:00,77.04,77.29,77.03,77.24,22364.0,77.04,77.29,77.03,77.24,22364.0
2024-03-18 14:05:00,77.23,77.24,77.17,77.19,16481.0,77.23,77.24,77.17,77.19,16481.0
2024-03-18 14:10:00,77.2,77.2,77.08,77.09,17321.0,77.2,77.2,77.08,77.09,17321.0
2024-03-18 14:15:00,77.08,77.09,76.94,76.95,11982.0,77.08,77.09,76.94,76.95,11982.0
2024-03-18 14:20:00,76.95,77.13,76.95,77.11,14664.0,76.95,77.13,76.95,77.11,14664.0
2024-03-18 14:25:00,77.12,77.15,77.06,77.1,14307.0,77.12,77.15,77.06,77.1,14307.0
2024-03-18 14:30:00,77.11,77.19,77.1,77.15,14540.0,77.11,77.19,77.1,77.15,14540.0
2024-03-18 14:35:00,77.14,77.15,77.09,77.12,12311.0,77.14,77.15,77.09,77.12,12311.0
2024-03-18 14:40:00,77.12,77.14,76.96,77.01,19642.0,77.12,77.14,76.96,77.01,19642.0
2024-03-18 14:45:00,77.01,77.03,76.95,77.01,11744.0,77.01,77.03,76.95,77.01,11744.0
2024-03-18 14:50:00,77.02,77.1,77.01,77.05,17571.0,77.02,77.1,77.01,77.05,17571.0
2024-03-18 14:55:00,77.05,77.12,77.0,77.06,18105.0,77.05,77.12,77.0,77.06,18105.0
2024-03-18 15:00:00,77.06,77.13,77.05,77.06,24647.0,77.06,77.13,77.05,77.06,24647.0
2024-03-18 15:05:00,77.05,77.25,77.04,77.25,23818.0,77.05,77.25,77.04,77.25,23818.0
2024-03-18 15:10:00,77.27,77.27,77.15,77.16,32345.0,77.27,77.27,77.15,77.16,32345.0
2024-03-18 15:15:00,77.15,77.24,77.15,77.21,22746.0,77.15,77.24,77.15,77.21,22746.0
2024-03-18 15:20:00,77.21,77.23,77.07,77.08,26936.0,77.21,77.23,77.07,77.08,26936.0
2024-03-18 15:25:00,77.08,77.17,77.06,77.17,22024.0,77.08,77.17,77.06,77.17,22024.0
2024-03-18 15:30:00,77.17,77.19,77.05,77.09,28514.0,77.17,77.19,77.05,77.09,28514.0
2024-03-18 15:35:00,77.08,77.19,77.06,77.17,21503.0,77.08,77.19,77.06,77.17,21503.0
2024-03-18 15:40:00,77.17,77.19,77.08,77.1,61896.0,77.17,77.19,77.08,77.1,61896.0
2024-03-18 15:45:00,77.1,77.11,76.98,77.05,43220.0,77.1,77.11,76.98,77.05,43220.0
2024-03-18 15:50:00,77.02,77.05,76.97,77.0,59107.0,77.02,77.05,76.97,77.0,59107.0
2024-03-18 15:55:00,77.0,77.07,76.93,77.01,159773.0,77.0,77.07,76.93,77.01,159773.0
2024-03-19 09:30:00,77.4,77.46,77.27,77.45,39922.0,77.4,77.46,77.27,77.45,39922.0
2024-03-19 09:35:00,77.38,77.7,77.37,77.69,16935.0,77.38,77.7,77.37,77.69,16935.0
2024-03-19 09:40:00,77.7,78.09,77.63,78.04,17242.0,77.7,78.09,77.63,78.04,17242.0
2024-03-19 09:45:00,78.02,78.34,78.01,78.12,27348.0,78.02,78.34,78.01,78.12,27348.0
2024-03-19 09:50:00,78.03,78.03,77.76,77.91,22987.0,78.03,78.03,77.76,77.91,22987.0
2024-03-19 09:55:00,77.97,77.97,77.7,77.78,6732.0,77.97,77.97,77.7,77.78,6732.0
2024-03-19 10:00:00,77.78,78.03,77.68,77.97,41116.0,77.78,78.03,77.68,77.97,41116.0
2024-03-19 10:05:00,77.96,77.96,77.83,77.88,14689.0,77.96,77.96,77.83,77.88,14689.0
2024-03-19 10:10:00,77.84,77.86,77.69,77.72,8723.0,77.84,77.86,77.69,77.72,8723.0
2024-03-19 10:15:00,77.72,77.81,77.72,77.77,7466.0,77.72,77.81,77.72,77.77,7466.0
2024-03-19 10:20:00,77.75,77.9,77.74,77.77,16146.0,77.75,77.9,77.74,77.77,16146.0
2024-03-19 10:25:00,77.77,77.83,77.74,77.83,27464.0,77.77,77.83,77.74,77.83,27464.0
2024-03-19 10:30:00,77.85,77.88,77.81,77.86,21372.0,77.85,77.88,77.81,77.86,21372.0
2024-03-19 10:35:00,77.87,77.9,77.67,77.81,18104.0,77.87,77.9,77.67,77.81,18104.0
2024-03-19 10:40:00,77.83,77.86,77.6,77.67,14806.0,77.83,77.86,77.6,77.67,14806.0
2024-03-19 10:45:00,77.67,77.72,77.64,77.65,7255.0,77.67,77.72,77.64,77.65,7255.0
2024-03-19 10:50:00,77.64,77.78,77.62,77.74,68721.0,77.64,77.78,77.62,77.74,68721.0
2024-03-19 10:55:00,77.75,77.88,77.71,77.87,22300.0,77.75,77.88,77.71,77.87,22300.0
2024-03-19 11:00:00,77.87,77.91,77.81,77.84,7342.0,77.87,77.91,77.81,77.84,7342.0
2024-03-19 11:05:00,77.84,77.9,77.79,77.85,12264.0,77.84,77.9,77.79,77.85,12264.0
2024-03-19 11:10:00,77.85,77.93,77.81,77.93,9209.0,77.85,77.93,77.81,77.93,9209.0
2024-03-19 11:15:00,77.95,78.02,77.94,77.98,10300.0,77.95,78.02,77.94,77.98,10300.0
2024-03-19 11:20:00,77.98,78.04,77.93,78.04,16958.0,77.98,78.04,77.93,78.04,16958.0
2024-03-19 11:25:00,78.03,78.08,77.89,77.9,14733.0,78.03,78.08,77.89,77.9,14733.0
2024-03-19 11:30:00,77.9,77.92,77.81,77.85,10083.0,77.9,77.92,77.81,77.85,10083.0
2024-03-19 11:35:00,77.84,77.89,77.78,77.89,14234.0,77.84,77.89,77.78,77.89,14234.0
2024-03-19 11:40:00,77.9,77.91,77.85,77.85,14092.0,77.9,77.91,77.85,77.85,14092.0
2024-03-19 11:45:00,77.86,77.94,77.85,77.91,29658.0,77.86,77.94,77.85,77.91,29658.0
2024-03-19 11:50:00,77.91,77.92,77.88,77.9,14258.0,77.91,77.92,77.88,77.9,14258.0
2024-03-19 11:55:00,77.89,78.0,77.88,78.0,9750.0,77.89,78.0,77.88,78.0,9750.0
2024-03-19 12:00:00,78.0,78.02,77.9,77.95,31424.0,78.0,78.02,77.9,77.95,31424.0
2024-03-19 12:05:00,77.94,77.99,77.9,77.94,9632.0,77.94,77.99,77.9,77.94,9632.0
2024-03-19 12:10:00,77.94,77.98,77.88,77.88,8165.0,77.94,77.98,77.88,77.88,8165.0
2024-03-19 12:15:00,77.87,77.91,77.83,77.89,18320.0,77.87,77.91,77.83,77.89,18320.0
2024-03-19 12:20:00,77.89,77.97,77.84,77.97,6981.0,77.89,77.97,77.84,77.97,6981.0
2024-03-19 12:25:00,77.97,78.0,77.89,77.91,18406.0,77.97,78.0,77.89,77.91,18406.0
2024-03-19 12:30:00,77.91,77.92,77.86,77.87,24436.0,77.91,77.92,77.86,77.87,24436.0
2024-03-19 12:35:00,77.87,77.96,77.87,77.96,12729.0,77.87,77.96,77.87,77.96,12729.0
2024-03-19 12:40:00,77.95,77.98,77.93,77.96,5245.0,77.95,77.98,77.93,77.96,5245.0
2024-03-19 12:45:00,77.95,78.03,77.94,78.03,11344.0,77.95,78.03,77.94,78.03,11344.0
2024-03-19 12:50:00,78.03,78.1,77.99,78.06,13843.0,78.03,78.1,77.99,78.06,13843.0
2024-03-19 12:55:00,78.06,78.12,78.06,78.12,9587.0,78.06,78.12,78.06,78.12,9587.0
2024-03-19 13:00:00,78.11,78.15,78.1,78.1,11902.0,78.11,78.15,78.1,78.1,11902.0
2024-03-19 13:05:00,78.09,78.14,78.07,78.12,20309.0,78.09,78.14,78.07,78.12,20309.0
2024-03-19 13:10:00,78.12,78.13,78.04,78.13,14114.0,78.12,78.13,78.04,78.13,14114.0
2024-03-19 13:15:00,78.12,78.15,78.1,78.1,10739.0,78.12,78.15,78.1,78.1,10739.0
2024-03-19 13:20:00,78.1,78.11,78.04,78.05,13487.0,78.1,78.11,78.04,78.05,13487.0
2024-03-19 13:25:00,78.06,78.06,77.99,78.04,13298.0,78.06,78.06,77.99,78.04,13298.0
2024-03-19 13:30:00,78.03,78.16,78.02,78.14,6744.0,78.03,78.16,78.02,78.14,6744.0
2024-03-19 13:35:00,78.14,78.15,78.1,78.12,10676.0,78.14,78.15,78.1,78.12,10676.0
2024-03-19 13:40:00,78.12,78.15,78.07,78.15,14103.0,78.12,78.15,78.07,78.15,14103.0
2024-03-19 13:45:00,78.13,78.13,77.98,78.0,18713.0,78.13,78.13,77.98,78.0,18713.0
2024-03-19 13:50:00,77.99,78.04,77.98,78.01,13497.0,77.99,78.04,77.98,78.01,13497.0
2024-03-19 13:55:00,78.02,78.09,78.01,78.08,12086.0,78.02,78.09,78.01,78.08,12086.0
2024-03-19 14:00:00,78.07,78.07,78.03,78.06,13046.0,78.07,78.07,78.03,78.06,13046.0
2024-03-19 14:05:00,78.06,78.07,78.01,78.06,14168.0,78.06,78.07,78.01,78.06,14168.0
2024-03-19 14:10:00,78.05,78.05,77.95,77.97,20321.0,78.05,78.05,77.95,77.97,20321.0
2024-03-19 14:15:00,77.98,78.05,77.98,78.04,8457.0,77.98,78.05,77.98,78.04,8457.0
2024-03-19 14:20:00,78.03,78.05,77.95,78.05,61345.0,78.03,78.05,77.95,78.05,61345.0
2024-03-19 14:25:00,78.06,78.17,78.06,78.17,8675.0,78.06,78.17,78.06,78.17,8675.0
2024-03-19 14:30:00,78.17,78.19,78.11,78.13,17560.0,78.17,78.19,78.11,78.13,17560.0
2024-03-19 14:35:00,78.12,78.16,78.08,78.14,13347.0,78.12,78.16,78.08,78.14,13347.0
2024-03-19 14:40:00,78.14,78.15,77.97,78.0,68091.0,78.14,78.15,77.97,78.0,68091.0
2024-03-19 14:45:00,78.01,78.01,77.88,77.91,10264.0,78.01,78.01,77.88,77.91,10264.0
2024-03-19 14:50:00,77.92,77.99,77.88,77.96,14299.0,77.92,77.99,77.88,77.96,14299.0
2024-03-19 14:55:00,77.96,78.0,77.95,77.97,18745.0,77.96,78.0,77.95,77.97,18745.0
2024-03-19 15:00:00,77.97,78.18,77.95,78.12,58100.0,77.97,78.18,77.95,78.12,58100.0
2024-03-19 15:05:00,78.12,78.12,78.0,78.1,55374.0,78.12,78.12,78.0,78.1,55374.0
2024-03-19 15:10:00,78.11,78.19,78.11,78.18,22624.0,78.11,78.19,78.11,78.18,22624.0
2024-03-19 15:15:00,78.17,78.26,78.16,78.26,14315.0,78.17,78.26,78.16,78.26,14315.0
2024-03-19 15:20:00,78.27,78.27,78.11,78.11,24310.0,78.27,78.27,78.11,78.11,24310.0
2024-03-19 15:25:00,78.12,78.15,78.1,78.11,24011.0,78.12,78.15,78.1,78.11,24011.0
2024-03-19 15:30:00,78.11,78.14,78.09,78.13,56023.0,78.11,78.14,78.09,78.13,56023.0
2024-03-19 15:35:00,78.13,78.2,78.1,78.19,30229.0,78.13,78.2,78.1,78.19,30229.0
2024-03-19 15:40:00,78.18,78.23,78.17,78.23,43791.0,78.18,78.23,78.17,78.23,43791.0
2024-03-19 15:45:00,78.23,78.38,78.22,78.36,66748.0,78.23,78.38,78.22,78.36,66748.0
2024-03-19 15:50:00,78.33,78.53,78.28,78.52,104734.0,78.33,78.53,78.28,78.52,104734.0
2024-03-19 15:55:00,78.52,78.75,78.47,78.71,361122.0,78.52,78.75,78.47,78.71,361122.0
2024-03-20 09:30:00,78.2,78.51,78.2,78.39,33166.0,78.2,78.51,78.2,78.39,33166.0
2024-03-20 09:35:00,78.42,78.97,78.34,78.79,20287.0,78.42,78.97,78.34,78.79,20287.0
2024-03-20 09:40:00,78.8,78.81,78.26,78.36,70864.0,78.8,78.81,78.26,78.36,70864.0
2024-03-20 09:45:00,78.39,78.6,78.31,78.35,24667.0,78.39,78.6,78.31,78.35,24667.0
2024-03-20 09:50:00,78.39,78.44,78.24,78.35,25538.0,78.39,78.44,78.24,78.35,25538.0
2024-03-20 09:55:00,78.35,78.36,78.24,78.32,123094.0,78.35,78.36,78.24,78.32,123094.0
2024-03-20 10:00:00,78.34,78.34,77.92,77.99,12682.0,78.34,78.34,77.92,77.99,12682.0
2024-03-20 10:05:00,77.99,78.03,77.77,77.83,13524.0,77.99,78.03,77.77,77.83,13524.0
2024-03-20 10:10:00,77.79,77.87,77.77,77.82,14997.0,77.79,77.87,77.77,77.82,14997.0
2024-03-20 10:15:00,77.81,78.09,77.8,78.04,43643.0,77.81,78.09,77.8,78.04,43643.0
2024-03-20 10:20:00,78.02,78.09,77.94,78.09,31371.0,78.02,78.09,77.94,78.09,31371.0
2024-03-20 10:25:00,78.1,78.16,78.03,78.12,24157.0,78.1,78.16,78.03,78.12,24157.0
2024-03-20 10:30:00,78.1,78.22,78.09,78.15,9158.0,78.1,78.22,78.09,78.15,9158.0
2024-03-20 10:35:00,78.14,78.17,78.03,78.05,10771.0,78.14,78.17,78.03,78.05,10771.0
2024-03-20 10:40:00,78.05,78.06,77.86,77.97,11451.0,78.05,78.06,77.86,77.97,11451.0
2024-03-20 10:45:00,77.93,78.1,77.8,78.06,39360.0,77.93,78.1,77.8,78.06,39360.0
2024-03-20 10:50:00,78.06,78.13,78.0,78.06,10857.0,78.06,78.13,78.0,78.06,10857.0
2024-03-20 10:55:00,78.06,78.26,78.05,78.25,11031.0,78.06,78.26,78.05,78.25,11031.0
2024-03-20 11:00:00,78.24,78.24,78.09,78.11,7437.0,78.24,78.24,78.09,78.11,7437.0
2024-03-20 11:05:00,78.09,78.24,78.05,78.16,10049.0,78.09,78.24,78.05,78.16,10049.0
2024-03-20 11:10:00,78.16,78.17,78.08,78.08,7205.0,78.16,78.17,78.08,78.08,7205.0
2024-03-20 11:15:00,78.09,78.09,78.02,78.05,10443.0,78.09,78.09,78.02,78.05,10443.0
2024-03-20 11:20:00,78.05,78.15,78.0,78.13,23785.0,78.05,78.15,78.0,78.13,23785.0
2024-03-20 11:25:00,78.12,78.19,78.12,78.17,6552.0,78.12,78.19,78.12,78.17,6552.0
2024-03-20 11:30:00,78.18,78.26,78.12,78.26,6762.0,78.18,78.26,78.12,78.26,6762.0
2024-03-20 11:35:00,78.24,78.27,78.21,78.25,6941.0,78.24,78.27,78.21,78.25,6941.0
2024-03-20 11:40:00,78.25,78.27,78.17,78.2,12424.0,78.25,78.27,78.17,78.2,12424.0
2024-03-20 11:45:00,78.18,78.34,78.18,78.29,24050.0,78.18,78.34,78.18,78.29,24050.0
2024-03-20 11:50:00,78.28,78.29,78.17,78.17,10999.0,78.28,78.29,78.17,78.17,10999.0
2024-03-20 11:55:00,78.17,78.18,78.04,78.04,6012.0,78.17,78.18,78.04,78.04,6012.0
2024-03-20 12:00:00,78.04,78.1,78.01,78.09,9951.0,78.04,78.1,78.01,78.09,9951.0
2024-03-20 12:05:00,78.08,78.11,78.0,78.03,10083.0,78.08,78.11,78.0,78.03,10083.0
2024-03-20 12:10:00,78.03,78.09,78.0,78.05,7885.0,78.03,78.09,78.0,78.05,7885.0
2024-03-20 12:15:00,78.07,78.13,78.07,78.1,5645.0,78.07,78.13,78.07,78.1,5645.0
2024-03-20 12:20:00,78.11,78.12,77.97,77.98,19799.0,78.11,78.12,77.97,77.98,19799.0
2024-03-20 12:25:00,77.99,78.03,77.96,78.03,9351.0,77.99,78.03,77.96,78.03,9351.0
2024-03-20 12:30:00,78.04,78.04,77.88,77.9,19576.0,78.04,78.04,77.88,77.9,19576.0
2024-03-20 12:35:00,77.9,77.9,77.78,77.82,12359.0,77.9,77.9,77.78,77.82,12359.0
2024-03-20 12:40:00,77.83,77.89,77.8,77.86,11416.0,77.83,77.89,77.8,77.86,11416.0
2024-03-20 12:45:00,77.87,77.89,77.83,77.86,5851.0,77.87,77.89,77.83,77.86,5851.0
2024-03-20 12:50:00,77.88,77.98,77.87,77.94,7577.0,77.88,77.98,77.87,77.94,7577.0
2024-03-20 12:55:00,77.94,78.03,77.9,77.96,15238.0,77.94,78.03,77.9,77.96,15238.0
2024-03-20 13:00:00,77.97,77.97,77.82,77.86,5889.0,77.97,77.97,77.82,77.86,5889.0
2024-03-20 13:05:00,77.86,77.87,77.8,77.8,7117.0,77.86,77.87,77.8,77.8,7117.0
2024-03-20 13:10:00,77.82,77.93,77.8,77.87,16951.0,77.82,77.93,77.8,77.87,16951.0
2024-03-20 13:15:00,77.88,77.93,77.86,77.89,10632.0,77.88,77.93,77.86,77.89,10632.0
2024-03-20 13:20:00,77.89,77.89,77.75,77.81,23626.0,77.89,77.89,77.75,77.81,23626.0
2024-03-20 13:25:00,77.81,77.84,77.78,77.8,18339.0,77.81,77.84,77.78,77.8,18339.0
2024-03-20 13:30:00,77.78,77.79,77.68,77.68,11347.0,77.78,77.79,77.68,77.68,11347.0
2024-03-20 13:35:00,77.68,77.68,77.52,77.56,11891.0,77.68,77.68,77.52,77.56,11891.0
2024-03-20 13:40:00,77.55,77.57,77.51,77.53,11603.0,77.55,77.57,77.51,77.53,11603.0
2024-03-20 13:45:00,77.54,77.57,77.51,77.54,7559.0,77.54,77.57,77.51,77.54,7559.0
2024-03-20 13:50:00,77.55,77.65,77.55,77.62,8297.0,77.55,77.65,77.55,77.62,8297.0
2024-03-20 13:55:00,77.64,77.64,77.54,77.59,12949.0,77.64,77.64,77.54,77.59,12949.0
2024-03-20 14:00:00,77.62,77.81,77.61,77.72,17351.0,77.62,77.81,77.61,77.72,17351.0
2024-03-20 14:05:00,77.7,77.72,77.42,77.43,16445.0,77.7,77.72,77.42,77.43,16445.0
2024-03-20 14:10:00,77.44,77.55,77.4,77.5,51785.0,77.44,77.55,77.4,77.5,51785.0
2024-03-20 14:15:00,77.48,77.49,77.4,77.45,30704.0,77.48,77.49,77.4,77.45,30704.0
2024-03-20 14:20:00,77.46,77.57,77.39,77.56,19723.0,77.46,77.57,77.39,77.56,19723.0
2024-03-20 14:25:00,77.59,77.74,77.55,77.73,14444.0,77.59,77.74,77.55,77.73,14444.0
2024-03-20 14:30:00,77.74,77.74,77.52,77.52,19584.0,77.74,77.74,77.52,77.52,19584.0
2024-03-20 14:35:00,77.54,77.72,77.49,77.63,11392.0,77.54,77.72,77.49,77.63,11392.0
2024-03-20 14:40:00,77.64,77.86,77.58,77.8,29469.0,77.64,77.86,77.58,77.8,29469.0
2024-03-20 14:45:00,77.83,78.01,77.83,77.96,12623.0,77.83,78.01,77.83,77.96,12623.0
2024-03-20 14:50:00,77.96,77.96,77.72,77.72,56466.0,77.96,77.96,77.72,77.72,56466.0
2024-03-20 14:55:00,77.74,77.81,77.7,77.79,31118.0,77.74,77.81,77.7,77.79,31118.0
2024-03-20 15:00:00,77.81,77.81,77.55,77.65,26334.0,77.81,77.81,77.55,77.65,26334.0
2024-03-20 15:05:00,77.66,77.68,77.57,77.62,15502.0,77.66,77.68,77.57,77.62,15502.0
2024-03-20 15:10:00,77.62,77.69,77.57,77.6,18071.0,77.62,77.69,77.57,77.6,18071.0
2024-03-20 15:15:00,77.61,77.66,77.58,77.64,14649.0,77.61,77.66,77.58,77.64,14649.0
2024-03-20 15:20:00,77.63,77.63,77.51,77.57,40921.0,77.63,77.63,77.51,77.57,40921.0
2024-03-20 15:25:00,77.58,77.62,77.55,77.55,19198.0,77.58,77.62,77.55,77.55,19198.0
2024-03-20 15:30:00,77.56,77.68,77.55,77.61,25071.0,77.56,77.68,77.55,77.61,25071.0
2024-03-20 15:35:00,77.61,77.68,77.6,77.67,23713.0,77.61,77.68,77.6,77.67,23713.0
2024-03-20 15:40:00,77.69,77.73,77.61,77.64,31401.0,77.69,77.73,77.61,77.64,31401.0
2024-03-20 15:45:00,77.63,77.67,77.61,77.66,49904.0,77.63,77.67,77.61,77.66,49904.0
2024-03-20 15:50:00,77.65,77.77,77.63,77.73,40790.0,77.65,77.77,77.63,77.73,40790.0
2024-03-20 15:55:00,77.73,77.9,77.65,77.89,162410.0,77.73,77.9,77.65,77.89,162410.0
2024-03-21 09:30:00,77.22,77.22,76.99,76.99,27681.0,77.22,77.22,76.99,76.99,27681.0
2024-03-21 09:35:00,77.01,77.06,76.71,76.8,21906.0,77.01,77.06,76.71,76.8,21906.0
2024-03-21 09:40:00,76.86,76.98,76.75,76.77,15211.0,76.86,76.98,76.75,76.77,15211.0
2024-03-21 09:45:00,76.8,76.86,76.5,76.76,22407.0,76.8,76.86,76.5,76.76,22407.0
2024-03-21 09:50:00,76.77,76.84,76.64,76.69,10358.0,76.77,76.84,76.64,76.69,10358.0
2024-03-21 09:55:00,76.76,76.88,76.64,76.83,43346.0,76.76,76.88,76.64,76.83,43346.0
2024-03-21 10:00:00,76.84,76.96,76.65,76.85,20859.0,76.84,76.96,76.65,76.85,20859.0
2024-03-21 10:05:00,76.83,77.02,76.83,76.93,18042.0,76.83,77.02,76.83,76.93,18042.0
2024-03-21 10:10:00,76.9,77.03,76.89,77.0,13296.0,76.9,77.03,76.89,77.0,13296.0
2024-03-21 10:15:00,77.01,77.07,76.91,77.04,22325.0,77.01,77.07,76.91,77.04,22325.0
2024-03-21 10:20:00,77.02,77.03,76.84,76.86,19648.0,77.02,77.03,76.84,76.86,19648.0
2024-03-21 10:25:00,76.84,77.14,76.84,77.12,46156.0,76.84,77.14,76.84,77.12,46156.0
2024-03-21 10:30:00,77.12,77.38,77.12,77.29,19166.0,77.12,77.38,77.12,77.29,19166.0
2024-03-21 10:35:00,77.27,77.48,77.23,77.42,12743.0,77.27,77.48,77.23,77.42,12743.0
2024-03-21 10:40:00,77.49,77.51,77.36,77.42,17703.0,77.49,77.51,77.36,77.42,17703.0
2024-03-21 10:45:00,77.5,77.52,77.21,77.23,9351.0,77.5,77.52,77.21,77.23,9351.0
2024-03-21 10:50:00,77.2,77.22,77.04,77.04,11649.0,77.2,77.22,77.04,77.04,11649.0
2024-03-21 10:55:00,77.04,77.17,77.01,77.17,12706.0,77.04,77.17,77.01,77.17,12706.0
2024-03-21 11:00:00,77.18,77.2,76.99,77.11,12034.0,77.18,77.2,76.99,77.11,12034.0
2024-03-21 11:05:00,77.13,77.17,77.06,77.09,9833.0,77.13,77.17,77.06,77.09,9833.0
2024-03-21 11:10:00,77.08,77.12,77.04,77.08,11350.0,77.08,77.12,77.04,77.08,11350.0
2024-03-21 11:15:00,77.07,77.17,77.02,77.13,9264.0,77.07,77.17,77.02,77.13,9264.0
2024-03-21 11:20:00,77.15,77.16,77.0,77.03,11957.0,77.15,77.16,77.0,77.03,11957.0
2024-03-21 11:25:00,77.03,77.13,77.0,77.0,38150.0,77.03,77.13,77.0,77.0,38150.0
2024-03-21 11:30:00,77.04,77.29,77.02,77.16,10665.0,77.04,77.29,77.02,77.16,10665.0
2024-03-21 11:35:00,77.12,77.27,77.1,77.22,26820.0,77.12,77.27,77.1,77.22,26820.0
2024-03-21 11:40:00,77.25,77.25,77.11,77.13,8882.0,77.25,77.25,77.11,77.13,8882.0
2024-03-21 11:45:00,77.15,77.24,77.14,77.2,16003.0,77.15,77.24,77.14,77.2,16003.0
2024-03-21 11:50:00,77.19,77.19,77.09,77.14,10898.0,77.19,77.19,77.09,77.14,10898.0
2024-03-21 11:55:00,77.14,77.2,77.13,77.17,5585.0,77.14,77.2,77.13,77.17,5585.0
2024-03-21 12:00:00,77.17,77.19,77.14,77.17,9258.0,77.17,77.19,77.14,77.17,9258.0
2024-03-21 12:05:00,77.18,77.23,77.18,77.19,11068.0,77.18,77.23,77.18,77.19,11068.0
2024-03-21 12:10:00,77.19,77.29,77.17,77.28,10069.0,77.19,77.29,77.17,77.28,10069.0
2024-03-21 12:15:00,77.28,77.34,77.23,77.34,10960.0,77.28,77.34,77.23,77.34,10960.0
2024-03-21 12:20:00,77.33,77.34,77.27,77.27,7868.0,77.33,77.34,77.27,77.27,7868.0
2024-03-21 12:25:00,77.27,77.33,77.24,77.3,14877.0,77.27,77.33,77.24,77.3,14877.0
2024-03-21 12:30:00,77.32,77.35,77.28,77.3,5590.0,77.32,77.35,77.28,77.3,5590.0
2024-03-21 12:35:00,77.29,77.29,77.22,77.26,11491.0,77.29,77.29,77.22,77.26,11491.0
2024-03-21 12:40:00,77.26,77.3,77.23,77.25,5740.0,77.26,77.3,77.23,77.25,5740.0
2024-03-21 12:45:00,77.25,77.28,77.23,77.27,10713.0,77.25,77.28,77.23,77.27,10713.0
2024-03-21 12:50:00,77.28,77.32,77.24,77.29,6871.0,77.28,77.32,77.24,77.29,6871.0
2024-03-21 12:55:00,77.28,77.35,77.28,77.34,16935.0,77.28,77.35,77.28,77.34,16935.0
2024-03-21 13:00:00,77.34,77.36,77.22,77.23,8561.0,77.34,77.36,77.22,77.23,8561.0
2024-03-21 13:05:00,77.23,77.23,77.17,77.18,10227.0,77.23,77.23,77.17,77.18,10227.0
2024-03-21 13:10:00,77.17,77.17,77.08,77.1,14335.0,77.17,77.17,77.08,77.1,14335.0
2024-03-21 13:15:00,77.1,77.11,77.05,77.09,7361.0,77.1,77.11,77.05,77.09,7361.0
2024-03-21 13:20:00,77.11,77.16,77.08,77.08,10009.0,77.11,77.16,77.08,77.08,10009.0
2024-03-21 13:25:00,77.08,77.14,77.05,77.08,8399.0,77.08,77.14,77.05,77.08,8399.0
2024-03-21 13:30:00,77.07,77.13,77.02,77.06,12023.0,77.07,77.13,77.02,77.06,12023.0
2024-03-21 13:35:00,77.06,77.08,77.03,77.03,8191.0,77.06,77.08,77.03,77.03,8191.0
2024-03-21 13:40:00,77.03,77.09,77.03,77.05,18828.0,77.03,77.09,77.03,77.05,18828.0
2024-03-21 13:45:00,77.05,77.19,77.03,77.19,22141.0,77.05,77.19,77.03,77.19,22141.0
2024-03-21 13:50:00,77.2,77.24,77.16,77.24,10305.0,77.2,77.24,77.16,77.24,10305.0
2024-03-21 13:55:00,77.24,77.31,77.19,77.28,33885.0,77.24,77.31,77.19,77.28,33885.0
2024-03-21 14:00:00,77.27,77.3,77.14,77.14,42643.0,77.27,77.3,77.14,77.14,42643.0
2024-03-21 14:05:00,77.14,77.26,77.11,77.24,23446.0,77.14,77.26,77.11,77.24,23446.0
2024-03-21 14:10:00,77.25,77.27,77.21,77.26,6360.0,77.25,77.27,77.21,77.26,6360.0
2024-03-21 14:15:00,77.27,77.3,77.22,77.23,18251.0,77.27,77.3,77.22,77.23,18251.0
2024-03-21 14:20:00,77.24,77.3,77.24,77.26,11037.0,77.24,77.3,77.24,77.26,11037.0
2024-03-21 14:25:00,77.26,77.31,77.2,77.29,13190.0,77.26,77.31,77.2,77.29,13190.0
2024-03-21 14:30:00,77.3,77.3,77.24,77.29,10940.0,77.3,77.3,77.24,77.29,10940.0
2024-03-21 14:35:00,77.27,77.34,77.27,77.33,7754.0,77.27,77.34,77.27,77.33,7754.0
2024-03-21 14:40:00,77.32,77.47,77.31,77.46,24209.0,77.32,77.47,77.31,77.46,24209.0
2024-03-21 14:45:00,77.45,77.45,77.33,77.37,19052.0,77.45,77.45,77.33,77.37,19052.0
2024-03-21 14:50:00,77.37,77.4,77.33,77.38,8843.0,77.37,77.4,77.33,77.38,8843.0
2024-03-21 14:55:00,77.37,77.44,77.36,77.38,12159.0,77.37,77.44,77.36,77.38,12159.0
2024-03-21 15:00:00,77.37,77.5,77.37,77.49,15691.0,77.37,77.5,77.37,77.49,15691.0
2024-03-21 15:05:00,77.49,77.53,77.44,77.52,17903.0,77.49,77.53,77.44,77.52,17903.0
2024-03-21 15:10:00,77.52,77.53,77.41,77.41,24866.0,77.52,77.53,77.41,77.41,24866.0
2024-03-21 15:15:00,77.42,77.44,77.4,77.42,22740.0,77.42,77.44,77.4,77.42,22740.0
2024-03-21 15:20:00,77.43,77.5,77.42,77.43,40325.0,77.43,77.5,77.42,77.43,40325.0
2024-03-21 15:25:00,77.44,77.58,77.44,77.56,40318.0,77.44,77.58,77.44,77.56,40318.0
2024-03-21 15:30:00,77.58,77.61,77.49,77.5,27709.0,77.58,77.61,77.49,77.5,27709.0
2024-03-21 15:35:00,77.49,77.52,77.46,77.48,29508.0,77.49,77.52,77.46,77.48,29508.0
2024-03-21 15:40:00,77.49,77.49,77.33,77.34,50259.0,77.49,77.49,77.33,77.34,50259.0
2024-03-21 15:45:00,77.33,77.38,77.29,77.34,59714.0,77.33,77.38,77.29,77.34,59714.0
2024-03-21 15:50:00,77.34,77.38,77.26,77.27,72977.0,77.34,77.38,77.26,77.27,72977.0
2024-03-21 15:55:00,77.28,77.29,77.14,77.15,194159.0,77.28,77.29,77.14,77.15,194159.0
2024-03-22 09:30:00,77.4,77.67,77.32,77.42,25971.0,77.4,77.67,77.32,77.42,25971.0
2024-03-22 09:35:00,77.44,77.54,77.39,77.54,28330.0,77.44,77.54,77.39,77.54,28330.0
2024-03-22 09:40:00,77.55,77.58,77.43,77.5,33158.0,77.55,77.58,77.43,77.5,33158.0
2024-03-22 09:45:00,77.46,77.48,76.9,76.9,32843.0,77.46,77.48,76.9,76.9,32843.0
2024-03-22 09:50:00,76.88,77.05,76.86,76.97,12854.0,76.88,77.05,76.86,76.97,12854.0
2024-03-22 09:55:00,76.99,77.1,76.99,77.02,14698.0,76.99,77.1,76.99,77.02,14698.0
2024-03-22 10:00:00,77.02,77.05,76.96,76.97,14971.0,77.02,77.05,76.96,76.97,14971.0
2024-03-22 10:05:00,76.98,77.03,76.95,77.03,34492.0,76.98,77.03,76.95,77.03,34492.0
2024-03-22 10:10:00,77.01,77.03,76.83,76.95,34000.0,77.01,77.03,76.83,76.95,34000.0
2024-03-22 10:15:00,76.95,77.04,76.91,76.95,46059.0,76.95,77.04,76.91,76.95,46059.0
2024-03-22 10:20:00,76.97,76.97,76.89,76.89,11385.0,76.97,76.97,76.89,76.89,11385.0
2024-03-22 10:25:00,76.86,76.88,76.72,76.75,29743.0,76.86,76.88,76.72,76.75,29743.0
2024-03-22 10:30:00,76.74,76.74,76.63,76.7,21963.0,76.74,76.74,76.63,76.7,21963.0
2024-03-22 10:35:00,76.71,76.73,76.59,76.6,24467.0,76.71,76.73,76.59,76.6,24467.0
2024-03-22 10:40:00,76.62,76.67,76.53,76.65,38813.0,76.62,76.67,76.53,76.65,38813.0
2024-03-22 10:45:00,76.65,76.7,76.56,76.58,23393.0,76.65,76.7,76.56,76.58,23393.0
2024-03-22 10:50:00,76.58,76.68,76.56,76.65,61909.0,76.58,76.68,76.56,76.65,61909.0
2024-03-22 10:55:00,76.65,76.89,76.6,76.89,40406.0,76.65,76.89,76.6,76.89,40406.0
2024-03-22 11:00:00,76.88,76.91,76.76,76.82,8184.0,76.88,76.91,76.76,76.82,8184.0
2024-03-22 11:05:00,76.82,76.84,76.73,76.73,8843.0,76.82,76.84,76.73,76.73,8843.0
2024-03-22 11:10:00,76.74,76.82,76.73,76.74,8389.0,76.74,76.82,76.73,76.74,8389.0
2024-03-22 11:15:00,76.73,76.74,76.62,76.63,21330.0,76.73,76.74,76.62,76.63,21330.0
2024-03-22 11:20:00,76.6,76.74,76.59,76.72,15075.0,76.6,76.74,76.59,76.72,15075.0
2024-03-22 11:25:00,76.73,76.75,76.67,76.7,11157.0,76.73,76.75,76.67,76.7,11157.0
2024-03-22 11:30:00,76.7,76.78,76.66,76.75,13774.0,76.7,76.78,76.66,76.75,13774.0
2024-03-22 11:35:00,76.75,76.9,76.75,76.89,9323.0,76.75,76.9,76.75,76.89,9323.0
2024-03-22 11:40:00,76.9,77.01,76.89,76.9,26368.0,76.9,77.01,76.89,76.9,26368.0
2024-03-22 11:45:00,76.88,76.9,76.78,76.79,8488.0,76.88,76.9,76.78,76.79,8488.0
2024-03-22 11:50:00,76.78,76.8,76.67,76.68,12554.0,76.78,76.8,76.67,76.68,12554.0
2024-03-22 11:55:00,76.68,76.71,76.61,76.65,10573.0,76.68,76.71,76.61,76.65,10573.0
2024-03-22 12:00:00,76.64,76.76,76.6,76.67,25129.0,76.64,76.76,76.6,76.67,25129.0
2024-03-22 12:05:00,76.66,76.71,76.57,76.59,17876.0,76.66,76.71,76.57,76.59,17876.0
2024-03-22 12:10:00,76.59,76.65,76.56,76.6,38574.0,76.59,76.65,76.56,76.6,38574.0
2024-03-22 12:15:00,76.61,76.66,76.58,76.59,68028.0,76.61,76.66,76.58,76.59,68028.0
2024-03-22 12:20:00,76.59,76.74,76.56,76.71,23789.0,76.59,76.74,76.56,76.71,23789.0
2024-03-22 12:25:00,76.71,76.8,76.67,76.77,17175.0,76.71,76.8,76.67,76.77,17175.0
2024-03-22 12:30:00,76.76,76.79,76.73,76.78,14086.0,76.76,76.79,76.73,76.78,14086.0
2024-03-22 12:35:00,76.78,76.8,76.75,76.78,7963.0,76.78,76.8,76.75,76.78,7963.0
2024-03-22 12:40:00,76.79,76.8,76.73,76.73,11917.0,76.79,76.8,76.73,76.73,11917.0
2024-03-22 12:45:00,76.72,76.9,76.72,76.87,21966.0,76.72,76.9,76.72,76.87,21966.0
2024-03-22 12:50:00,76.87,76.9,76.8,76.81,9468.0,76.87,76.9,76.8,76.81,9468.0
2024-03-22 12:55:00,76.8,76.8,76.75,76.76,16110.0,76.8,76.8,76.75,76.76,16110.0
2024-03-22 13:00:00,76.75,76.84,76.7,76.77,24999.0,76.75,76.84,76.7,76.77,24999.0
2024-03-22 13:05:00,76.77,76.8,76.73,76.76,30415.0,76.77,76.8,76.73,76.76,30415.0
2024-03-22 13:10:00,76.76,76.76,76.66,76.68,14313.0,76.76,76.76,76.66,76.68,14313.0
2024-03-22 13:15:00,76.68,76.73,76.67,76.72,9800.0,76.68,76.73,76.67,76.72,9800.0
2024-03-22 13:20:00,76.73,76.76,76.71,76.75,10604.0,76.73,76.76,76.71,76.75,10604.0
2024-03-22 13:25:00,76.75,76.8,76.74,76.8,10219.0,76.75,76.8,76.74,76.8,10219.0
2024-03-22 13:30:00,76.8,76.91,76.8,76.89,20475.0,76.8,76.91,76.8,76.89,20475.0
2024-03-22 13:35:00,76.9,76.91,76.86,76.9,17585.0,76.9,76.91,76.86,76.9,17585.0
2024-03-22 13:40:00,76.9,76.98,76.89,76.92,19531.0,76.9,76.98,76.89,76.92,19531.0
2024-03-22 13:45:00,76.93,77.04,76.92,77.02,26058.0,76.93,77.04,76.92,77.02,26058.0
2024-03-22 13:50:00,77.01,77.1,76.94,77.04,49997.0,77.01,77.1,76.94,77.04,49997.0
2024-03-22 13:55:00,77.04,77.08,77.02,77.08,14577.0,77.04,77.08,77.02,77.08,14577.0
2024-03-22 14:00:00,77.08,77.1,77.0,77.08,20234.0,77.08,77.1,77.0,77.08,20234.0
2024-03-22 14:05:00,77.09,77.2,77.06,77.18,13248.0,77.09,77.2,77.06,77.18,13248.0
2024-03-22 14:10:00,77.17,77.19,77.12,77.14,15504.0,77.17,77.19,77.12,77.14,15504.0
2024-03-22 14:15:00,77.13,77.16,77.1,77.13,22756.0,77.13,77.16,77.1,77.13,22756.0
2024-03-22 14:20:00,77.13,77.16,76.98,76.99,21795.0,77.13,77.16,76.98,76.99,21795.0
2024-03-22 14:25:00,77.0,77.11,76.99,77.1,12316.0,77.0,77.11,76.99,77.1,12316.0
2024-03-22 14:30:00,77.09,77.1,77.03,77.04,15797.0,77.09,77.1,77.03,77.04,15797.0
2024-03-22 14:35:00,77.03,77.07,77.03,77.04,7968.0,77.03,77.07,77.03,77.04,7968.0
2024-03-22 14:40:00,77.03,77.07,77.01,77.05,9564.0,77.03,77.07,77.01,77.05,9564.0
2024-03-22 14:45:00,77.06,77.13,77.02,77.07,21679.0,77.06,77.13,77.02,77.07,21679.0
2024-03-22 14:50:00,77.08,77.1,77.05,77.09,10145.0,77.08,77.1,77.05,77.09,10145.0
2024-03-22 14:55:00,77.08,77.13,77.06,77.1,12568.0,77.08,77.13,77.06,77.1,12568.0
2024-03-22 15:00:00,77.09,77.11,77.01,77.01,14198.0,77.09,77.11,77.01,77.01,14198.0
2024-03-22 15:05:00,77.02,77.03,76.96,77.02,13999.0,77.02,77.03,76.96,77.02,13999.0
2024-03-22 15:10:00,77.01,77.03,76.98,76.98,12905.0,77.01,77.03,76.98,76.98,12905.0
2024-03-22 15:15:00,76.99,77.04,76.98,77.0,9977.0,76.99,77.04,76.98,77.0,9977.0
2024-03-22 15:20:00,76.99,77.05,76.98,77.04,20470.0,76.99,77.05,76.98,77.04,20470.0
2024-03-22 15:25:00,77.05,77.08,77.03,77.06,14349.0,77.05,77.08,77.03,77.06,14349.0
2024-03-22 15:30:00,77.06,77.13,77.0,77.0,13865.0,77.06,77.13,77.0,77.0,13865.0
2024-03-22 15:35:00,77.0,77.06,76.99,77.0,22997.0,77.0,77.06,76.99,77.0,22997.0
2024-03-22 15:40:00,77.01,77.03,76.99,77.03,25421.0,77.01,77.03,76.99,77.03,25421.0
2024-03-22 15:45:00,77.02,77.02,76.87,76.95,55323.0,77.02,77.02,76.87,76.95,55323.0
2024-03-22 15:50:00,76.96,76.96,76.84,76.9,87322.0,76.96,76.96,76.84,76.9,87322.0
2024-03-22 15:55:00,76.9,76.99,76.81,76.95,213072.0,76.9,76.99,76.81,76.95,213072.0
2024-03-25 09:30:00,77.41,77.49,76.88,76.98,32151.0,77.41,77.49,76.88,76.98,32151.0
2024-03-25 09:35:00,76.92,77.14,76.91,77.14,3800.0,76.92,77.14,76.91,77.14,3800.0
2024-03-25 09:40:00,77.14,77.27,77.0,77.01,10803.0,77.14,77.27,77.0,77.01,10803.0
2024-03-25 09:45:00,77.0,77.02,76.81,76.81,14590.0,77.0,77.02,76.81,76.81,14590.0
2024-03-25 09:50:00,76.84,76.89,76.64,76.79,6536.0,76.84,76.89,76.64,76.79,6536.0
2024-03-25 09:55:00,76.76,76.78,76.62,76.72,15697.0,76.76,76.78,76.62,76.72,15697.0
2024-03-25 10:00:00,76.69,76.84,76.61,76.74,21638.0,76.69,76.84,76.61,76.74,21638.0
2024-03-25 10:05:00,76.76,77.0,76.73,76.87,65440.0,76.76,77.0,76.73,76.87,65440.0
2024-03-25 10:10:00,76.85,76.88,76.73,76.83,6497.0,76.85,76.88,76.73,76.83,6497.0
2024-03-25 10:15:00,76.83,76.85,76.75,76.83,4967.0,76.83,76.85,76.75,76.83,4967.0
2024-03-25 10:20:00,76.84,76.89,76.81,76.89,2532.0,76.84,76.89,76.81,76.89,2532.0
2024-03-25 10:25:00,76.86,76.89,76.79,76.82,7840.0,76.86,76.89,76.79,76.82,7840.0
2024-03-25 10:30:00,76.81,76.83,76.75,76.76,5570.0,76.81,76.83,76.75,76.76,5570.0
2024-03-25 10:35:00,76.78,76.82,76.74,76.8,5419.0,76.78,76.82,76.74,76.8,5419.0
2024-03-25 10:40:00,76.79,76.8,76.75,76.78,4079.0,76.79,76.8,76.75,76.78,4079.0
2024-03-25 10:45:00,76.76,76.8,76.7,76.8,10314.0,76.76,76.8,76.7,76.8,10314.0
2024-03-25 10:50:00,76.8,76.85,76.77,76.84,6538.0,76.8,76.85,76.77,76.84,6538.0
2024-03-25 10:55:00,76.85,76.93,76.78,76.92,19601.0,76.85,76.93,76.78,76.92,19601.0
2024-03-25 11:00:00,76.92,77.0,76.9,76.9,11467.0,76.92,77.0,76.9,76.9,11467.0
2024-03-25 11:05:00,76.95,77.02,76.95,76.98,2805.0,76.95,77.02,76.95,76.98,2805.0
2024-03-25 11:10:00,77.02,77.02,76.97,77.0,6691.0,77.02,77.02,76.97,77.0,6691.0
2024-03-25 11:15:00,76.98,77.04,76.95,77.01,14206.0,76.98,77.04,76.95,77.01,14206.0
2024-03-25 11:20:00,77.02,77.1,77.0,77.07,5667.0,77.02,77.1,77.0,77.07,5667.0
2024-03-25 11:25:00,77.06,77.15,77.06,77.11,6341.0,77.06,77.15,77.06,77.11,6341.0
2024-03-25 11:30:00,77.1,77.1,77.04,77.04,3170.0,77.1,77.1,77.04,77.04,3170.0
2024-03-25 11:35:00,77.04,77.07,77.0,77.03,7253.0,77.04,77.07,77.0,77.03,7253.0
2024-03-25 11:40:00,77.03,77.11,77.01,77.09,3848.0,77.03,77.11,77.01,77.09,3848.0
2024-03-25 11:45:00,77.08,77.11,77.06,77.11,3393.0,77.08,77.11,77.06,77.11,3393.0
2024-03-25 11:50:00,77.12,77.25,77.12,77.25,11719.0,77.12,77.25,77.12,77.25,11719.0
2024-03-25 11:55:00,77.25,77.32,77.22,77.23,20018.0,77.25,77.32,77.22,77.23,20018.0
2024-03-25 12:00:00,77.24,77.36,77.22,77.32,15651.0,77.24,77.36,77.22,77.32,15651.0
2024-03-25 12:05:00,77.33,77.4,77.31,77.39,12370.0,77.33,77.4,77.31,77.39,12370.0
2024-03-25 12:10:00,77.39,77.44,77.37,77.44,12163.0,77.39,77.44,77.37,77.44,12163.0
2024-03-25 12:15:00,77.43,77.44,77.22,77.32,16707.0,77.43,77.44,77.22,77.32,16707.0
2024-03-25 12:20:00,77.33,77.38,77.31,77.38,4412.0,77.33,77.38,77.31,77.38,4412.0
2024-03-25 12:25:00,77.38,77.4,77.35,77.36,8046.0,77.38,77.4,77.35,77.36,8046.0
2024-03-25 12:30:00,77.35,77.41,77.31,77.34,13172.0,77.35,77.41,77.31,77.34,13172.0
2024-03-25 12:35:00,77.33,77.35,77.25,77.29,11463.0,77.33,77.35,77.25,77.29,11463.0
2024-03-25 12:40:00,77.32,77.32,77.19,77.22,7800.0,77.32,77.32,77.19,77.22,7800.0
2024-03-25 12:45:00,77.25,77.26,77.16,77.17,15464.0,77.25,77.26,77.16,77.17,15464.0
2024-03-25 12:50:00,77.16,77.19,77.15,77.18,3370.0,77.16,77.19,77.15,77.18,3370.0
2024-03-25 12:55:00,77.17,77.17,77.07,77.08,2749.0,77.17,77.17,77.07,77.08,2749.0
2024-03-25 13:00:00,77.08,77.1,77.02,77.03,4980.0,77.08,77.1,77.02,77.03,4980.0
2024-03-25 13:05:00,77.02,77.13,77.02,77.12,5027.0,77.02,77.13,77.02,77.12,5027.0
2024-03-25 13:10:00,77.13,77.18,77.03,77.17,21308.0,77.13,77.18,77.03,77.17,21308.0
2024-03-25 13:15:00,77.18,77.2,77.15,77.2,3446.0,77.18,77.2,77.15,77.2,3446.0
2024-03-25 13:20:00,77.21,77.23,77.19,77.22,5991.0,77.21,77.23,77.19,77.22,5991.0
2024-03-25 13:25:00,77.25,77.27,77.21,77.23,6078.0,77.25,77.27,77.21,77.23,6078.0
2024-03-25 13:30:00,77.22,77.22,77.17,77.17,4018.0,77.22,77.22,77.17,77.17,4018.0
2024-03-25 13:35:00,77.16,77.16,77.14,77.16,5024.0,77.16,77.16,77.14,77.16,5024.0
2024-03-25 13:40:00,77.17,77.17,77.05,77.13,12233.0,77.17,77.17,77.05,77.13,12233.0
2024-03-25 13:45:00,77.14,77.17,77.13,77.15,5059.0,77.14,77.17,77.13,77.15,5059.0
2024-03-25 13:50:00,77.18,77.21,77.13,77.14,6897.0,77.18,77.21,77.13,77.14,6897.0
2024-03-25 13:55:00,77.13,77.13,77.1,77.13,3794.0,77.13,77.13,77.1,77.13,3794.0
2024-03-25 14:00:00,77.12,77.12,76.97,76.98,7817.0,77.12,77.12,76.97,76.98,7817.0
2024-03-25 14:05:00,76.97,76.98,76.88,76.94,48635.0,76.97,76.98,76.88,76.94,48635.0
2024-03-25 14:10:00,76.94,76.98,76.85,76.96,22589.0,76.94,76.98,76.85,76.96,22589.0
2024-03-25 14:15:00,76.97,77.0,76.96,76.97,4066.0,76.97,77.0,76.96,76.97,4066.0
2024-03-25 14:20:00,76.96,77.05,76.96,76.98,5409.0,76.96,77.05,76.96,76.98,5409.0
2024-03-25 14:25:00,76.98,77.01,76.96,76.97,12251.0,76.98,77.01,76.96,76.97,12251.0
2024-03-25 14:30:00,76.97,76.97,76.86,76.94,15335.0,76.97,76.97,76.86,76.94,15335.0
2024-03-25 14:35:00,76.95,77.05,76.93,76.97,13066.0,76.95,77.05,76.93,76.97,13066.0
2024-03-25 14:40:00,76.96,76.98,76.88,76.88,8384.0,76.96,76.98,76.88,76.88,8384.0
2024-03-25 14:45:00,76.88,76.89,76.78,76.89,54956.0,76.88,76.89,76.78,76.89,54956.0
2024-03-25 14:50:00,76.89,76.9,76.76,76.81,18782.0,76.89,76.9,76.76,76.81,18782.0
2024-03-25 14:55:00,76.82,76.92,76.81,76.87,10542.0,76.82,76.92,76.81,76.87,10542.0
2024-03-25 15:00:00,76.87,76.87,76.82,76.87,7565.0,76.87,76.87,76.82,76.87,7565.0
2024-03-25 15:05:00,76.87,77.01,76.86,76.99,8028.0,76.87,77.01,76.86,76.99,8028.0
2024-03-25 15:10:00,76.98,77.0,76.94,76.95,10231.0,76.98,77.0,76.94,76.95,10231.0
2024-03-25 15:15:00,76.95,76.97,76.86,76.97,17641.0,76.95,76.97,76.86,76.97,17641.0
2024-03-25 15:20:00,76.96,77.04,76.96,77.01,32417.0,76.96,77.04,76.96,77.01,32417.0
2024-03-25 15:25:00,77.01,77.1,77.0,77.1,13817.0,77.01,77.1,77.0,77.1,13817.0
2024-03-25 15:30:00,77.1,77.13,77.09,77.09,10797.0,77.1,77.13,77.09,77.09,10797.0
2024-03-25 15:35:00,77.09,77.11,77.03,77.06,25180.0,77.09,77.11,77.03,77.06,25180.0
2024-03-25 15:40:00,77.07,77.1,77.02,77.1,54877.0,77.07,77.1,77.02,77.1,54877.0
2024-03-25 15:45:00,77.09,77.18,76.97,77.14,34408.0,77.09,77.18,76.97,77.14,34408.0
2024-03-25 15:50:00,77.13,77.13,77.0,77.05,64984.0,77.13,77.13,77.0,77.05,64984.0
2024-03-25 15:55:00,77.06,77.16,77.0,77.05,158798.0,77.06,77.16,77.0,77.05,158798.0
2024-03-26 09:30:00,76.75,77.1,76.75,77.04,55174.0,76.75,77.1,76.75,77.04,55174.0
2024-03-26 09:35:00,77.04,77.32,76.89,77.31,9182.0,77.04,77.32,76.89,77.31,9182.0
2024-03-26 09:40:00,77.39,77.48,77.37,77.44,2978.0,77.39,77.48,77.37,77.44,2978.0
2024-03-26 09:45:00,77.46,77.49,77.41,77.47,6203.0,77.46,77.49,77.41,77.47,6203.0
2024-03-26 09:50:00,77.49,77.49,77.26,77.27,6454.0,77.49,77.49,77.26,77.27,6454.0
2024-03-26 09:55:00,77.25,77.37,77.25,77.37,4992.0,77.25,77.37,77.25,77.37,4992.0
2024-03-26 10:00:00,77.37,77.43,77.26,77.26,7992.0,77.37,77.43,77.26,77.26,7992.0
2024-03-26 10:05:00,77.25,77.44,77.23,77.42,14884.0,77.25,77.44,77.23,77.42,14884.0
2024-03-26 10:10:00,77.39,77.43,77.34,77.42,6222.0,77.39,77.43,77.34,77.42,6222.0
2024-03-26 10:15:00,77.47,77.59,77.42,77.59,91109.0,77.47,77.59,77.42,77.59,91109.0
2024-03-26 10:20:00,77.59,77.68,77.53,77.59,14062.0,77.59,77.68,77.53,77.59,14062.0
2024-03-26 10:25:00,77.59,77.66,77.57,77.65,6272.0,77.59,77.66,77.57,77.65,6272.0
2024-03-26 10:30:00,77.66,77.7,77.6,77.61,8669.0,77.66,77.7,77.6,77.61,8669.0
2024-03-26 10:35:00,77.61,77.68,77.56,77.64,15884.0,77.61,77.68,77.56,77.64,15884.0
2024-03-26 10:40:00,77.63,77.84,77.59,77.83,88184.0,77.63,77.84,77.59,77.83,88184.0
2024-03-26 10:45:00,77.84,77.92,77.79,77.83,25936.0,77.84,77.92,77.79,77.83,25936.0
2024-03-26 10:50:00,77.85,77.89,77.8,77.8,6208.0,77.85,77.89,77.8,77.8,6208.0
2024-03-26 10:55:00,77.81,77.87,77.73,77.83,19097.0,77.81,77.87,77.73,77.83,19097.0
2024-03-26 11:00:00,77.84,77.96,77.84,77.85,4464.0,77.84,77.96,77.84,77.85,4464.0
2024-03-26 11:05:00,77.85,77.87,77.72,77.72,9650.0,77.85,77.87,77.72,77.72,9650.0
2024-03-26 11:10:00,77.72,77.74,77.63,77.64,3992.0,77.72,77.74,77.63,77.64,3992.0
2024-03-26 11:15:00,77.64,77.65,77.53,77.63,28199.0,77.64,77.65,77.53,77.63,28199.0
2024-03-26 11:20:00,77.63,77.71,77.62,77.7,8261.0,77.63,77.71,77.62,77.7,8261.0
2024-03-26 11:25:00,77.69,77.69,77.64,77.67,7742.0,77.69,77.69,77.64,77.67,7742.0
2024-03-26 11:30:00,77.68,77.69,77.61,77.63,14081.0,77.68,77.69,77.61,77.63,14081.0
2024-03-26 11:35:00,77.64,77.65,77.49,77.52,107700.0,77.64,77.65,77.49,77.52,107700.0
2024-03-26 11:40:00,77.51,77.54,77.42,77.42,16165.0,77.51,77.54,77.42,77.42,16165.0
2024-03-26 11:45:00,77.41,77.53,77.38,77.46,74566.0,77.41,77.53,77.38,77.46,74566.0
2024-03-26 11:50:00,77.46,77.48,77.4,77.42,17320.0,77.46,77.48,77.4,77.42,17320.0
2024-03-26 11:55:00,77.4,77.45,77.38,77.42,52683.0,77.4,77.45,77.38,77.42,52683.0
2024-03-26 12:00:00,77.42,77.42,77.28,77.3,18370.0,77.42,77.42,77.28,77.3,18370.0
2024-03-26 12:05:00,77.3,77.4,77.3,77.32,7758.0,77.3,77.4,77.3,77.32,7758.0
2024-03-26 12:10:00,77.31,77.44,77.29,77.39,17904.0,77.31,77.44,77.29,77.39,17904.0
2024-03-26 12:15:00,77.42,77.43,77.33,77.42,54857.0,77.42,77.43,77.33,77.42,54857.0
2024-03-26 12:20:00,77.43,77.52,77.43,77.45,10801.0,77.43,77.52,77.43,77.45,10801.0
2024-03-26 12:25:00,77.45,77.51,77.41,77.41,11017.0,77.45,77.51,77.41,77.41,11017.0
2024-03-26 12:30:00,77.41,77.45,77.39,77.42,6868.0,77.41,77.45,77.39,77.42,6868.0
2024-03-26 12:35:00,77.41,77.42,77.36,77.38,20881.0,77.41,77.42,77.36,77.38,20881.0
2024-03-26 12:40:00,77.37,77.44,77.35,77.41,24741.0,77.37,77.44,77.35,77.41,24741.0
2024-03-26 12:45:00,77.4,77.56,77.4,77.56,69396.0,77.4,77.56,77.4,77.56,69396.0
2024-03-26 12:50:00,77.56,77.58,77.45,77.54,29138.0,77.56,77.58,77.45,77.54,29138.0
2024-03-26 12:55:00,77.56,77.59,77.53,77.54,5908.0,77.56,77.59,77.53,77.54,5908.0
2024-03-26 13:00:00,77.55,77.59,77.51,77.58,17691.0,77.55,77.59,77.51,77.58,17691.0
2024-03-26 13:05:00,77.57,77.58,77.51,77.52,10865.0,77.57,77.58,77.51,77.52,10865.0
2024-03-26 13:10:00,77.53,77.56,77.49,77.5,59708.0,77.53,77.56,77.49,77.5,59708.0
2024-03-26 13:15:00,77.49,77.49,77.37,77.37,5644.0,77.49,77.49,77.37,77.37,5644.0
2024-03-26 13:20:00,77.38,77.44,77.36,77.41,61165.0,77.38,77.44,77.36,77.41,61165.0
2024-03-26 13:25:00,77.38,77.38,77.3,77.3,11857.0,77.38,77.38,77.3,77.3,11857.0
2024-03-26 13:30:00,77.32,77.38,77.26,77.3,16478.0,77.32,77.38,77.26,77.3,16478.0
2024-03-26 13:35:00,77.3,77.33,77.22,77.22,8473.0,77.3,77.33,77.22,77.22,8473.0
2024-03-26 13:40:00,77.23,77.31,77.23,77.3,8864.0,77.23,77.31,77.23,77.3,8864.0
2024-03-26 13:45:00,77.3,77.32,77.24,77.24,7073.0,77.3,77.32,77.24,77.24,7073.0
2024-03-26 13:50:00,77.23,77.29,77.23,77.27,15048.0,77.23,77.29,77.23,77.27,15048.0
2024-03-26 13:55:00,77.26,77.37,77.24,77.36,110241.0,77.26,77.37,77.24,77.36,110241.0
2024-03-26 14:00:00,77.37,77.39,77.3,77.33,7023.0,77.37,77.39,77.3,77.33,7023.0
2024-03-26 14:05:00,77.34,77.34,77.26,77.27,5899.0,77.34,77.34,77.26,77.27,5899.0
2024-03-26 14:10:00,77.27,77.28,77.19,77.24,10696.0,77.27,77.28,77.19,77.24,10696.0
2024-03-26 14:15:00,77.24,77.27,77.2,77.25,10548.0,77.24,77.27,77.2,77.25,10548.0
2024-03-26 14:20:00,77.26,77.36,77.24,77.33,43037.0,77.26,77.36,77.24,77.33,43037.0
2024-03-26 14:25:00,77.34,77.36,77.29,77.32,11197.0,77.34,77.36,77.29,77.32,11197.0
2024-03-26 14:30:00,77.33,77.35,77.29,77.3,14028.0,77.33,77.35,77.29,77.3,14028.0
2024-03-26 14:35:00,77.29,77.35,77.26,77.35,49202.0,77.29,77.35,77.26,77.35,49202.0
2024-03-26 14:40:00,77.37,77.44,77.35,77.41,26759.0,77.37,77.44,77.35,77.41,26759.0
2024-03-26 14:45:00,77.42,77.42,77.37,77.38,14171.0,77.42,77.42,77.37,77.38,14171.0
2024-03-26 14:50:00,77.38,77.42,77.33,77.4,25867.0,77.38,77.42,77.33,77.4,25867.0
2024-03-26 14:55:00,77.39,77.46,77.34,77.38,63577.0,77.39,77.46,77.34,77.38,63577.0
2024-03-26 15:00:00,77.37,77.46,77.36,77.42,30506.0,77.37,77.46,77.36,77.42,30506.0
2024-03-26 15:05:00,77.42,77.48,77.41,77.48,15637.0,77.42,77.48,77.41,77.48,15637.0
2024-03-26 15:10:00,77.49,77.51,77.45,77.49,10880.0,77.49,77.51,77.45,77.49,10880.0
2024-03-26 15:15:00,77.49,77.51,77.46,77.46,12807.0,77.49,77.51,77.46,77.46,12807.0
2024-03-26 15:20:00,77.47,77.48,77.4,77.41,19308.0,77.47,77.48,77.4,77.41,19308.0
2024-03-26 15:25:00,77.41,77.58,77.38,77.56,61052.0,77.41,77.58,77.38,77.56,61052.0
2024-03-26 15:30:00,77.56,77.6,77.41,77.42,32402.0,77.56,77.6,77.41,77.42,32402.0
2024-03-26 15:35:00,77.42,77.53,77.39,77.51,54077.0,77.42,77.53,77.39,77.51,54077.0
2024-03-26 15:40:00,77.51,77.6,77.48,77.54,56292.0,77.51,77.6,77.48,77.54,56292.0
2024-03-26 15:45:00,77.53,77.53,77.45,77.5,63703.0,77.53,77.53,77.45,77.5,63703.0
2024-03-26 15:50:00,77.49,77.57,77.47,77.57,110757.0,77.49,77.57,77.47,77.57,110757.0
2024-03-26 15:55:00,77.57,77.63,77.5,77.56,193685.0,77.57,77.63,77.5,77.56,193685.0
2024-03-27 09:30:00,78.05,78.22,78.01,78.12,29649.0,78.05,78.22,78.01,78.12,29649.0
2024-03-27 09:35:00,78.12,78.62,78.12,78.56,9686.0,78.12,78.62,78.12,78.56,9686.0
2024-03-27 09:40:00,78.56,78.6,78.4,78.41,15744.0,78.56,78.6,78.4,78.41,15744.0
2024-03-27 09:45:00,78.45,78.49,78.25,78.28,11412.0,78.45,78.49,78.25,78.28,11412.0
2024-03-27 09:50:00,78.31,78.4,78.07,78.28,265777.0,78.31,78.4,78.07,78.28,265777.0
2024-03-27 09:55:00,78.3,78.42,78.23,78.35,20508.0,78.3,78.42,78.23,78.35,20508.0
2024-03-27 10:00:00,78.36,78.59,78.33,78.51,37394.0,78.36,78.59,78.33,78.51,37394.0
2024-03-27 10:05:00,78.54,78.6,78.45,78.54,18859.0,78.54,78.6,78.45,78.54,18859.0
2024-03-27 10:10:00,78.55,78.69,78.48,78.5,43543.0,78.55,78.69,78.48,78.5,43543.0
2024-03-27 10:15:00,78.56,78.56,78.47,78.5,8226.0,78.56,78.56,78.47,78.5,8226.0
2024-03-27 10:20:00,78.55,78.55,78.31,78.41,19591.0,78.55,78.55,78.31,78.41,19591.0
2024-03-27 10:25:00,78.44,78.53,78.4,78.45,80051.0,78.44,78.53,78.4,78.45,80051.0
2024-03-27 10:30:00,78.43,78.48,78.4,78.42,17250.0,78.43,78.48,78.4,78.42,17250.0
2024-03-27 10:35:00,78.42,78.5,78.39,78.46,32814.0,78.42,78.5,78.39,78.46,32814.0
2024-03-27 10:40:00,78.5,78.6,78.46,78.48,9651.0,78.5,78.6,78.46,78.48,9651.0
2024-03-27 10:45:00,78.52,78.56,78.44,78.55,11618.0,78.52,78.56,78.44,78.55,11618.0
2024-03-27 10:50:00,78.54,78.58,78.47,78.5,17782.0,78.54,78.58,78.47,78.5,17782.0
2024-03-27 10:55:00,78.49,78.53,78.4,78.47,5967.0,78.49,78.53,78.4,78.47,5967.0
2024-03-27 11:00:00,78.44,78.54,78.38,78.53,21891.0,78.44,78.54,78.38,78.53,21891.0
2024-03-27 11:05:00,78.49,78.5,78.42,78.45,4701.0,78.49,78.5,78.42,78.45,4701.0
2024-03-27 11:10:00,78.44,78.48,78.4,78.48,14580.0,78.44,78.48,78.4,78.48,14580.0
2024-03-27 11:15:00,78.44,78.49,78.4,78.42,32626.0,78.44,78.49,78.4,78.42,32626.0
2024-03-27 11:20:00,78.42,78.45,78.38,78.43,6427.0,78.42,78.45,78.38,78.43,6427.0
2024-03-27 11:25:00,78.43,78.49,78.41,78.44,9800.0,78.43,78.49,78.41,78.44,9800.0
2024-03-27 11:30:00,78.45,78.52,78.4,78.42,20665.0,78.45,78.52,78.4,78.42,20665.0
2024-03-27 11:35:00,78.41,78.48,78.38,78.42,8949.0,78.41,78.48,78.38,78.42,8949.0
2024-03-27 11:40:00,78.43,78.48,78.42,78.45,5676.0,78.43,78.48,78.42,78.45,5676.0
2024-03-27 11:45:00,78.43,78.45,78.34,78.42,9771.0,78.43,78.45,78.34,78.42,9771.0
2024-03-27 11:50:00,78.41,78.44,78.38,78.42,24948.0,78.41,78.44,78.38,78.42,24948.0
2024-03-27 11:55:00,78.42,78.69,78.41,78.45,86041.0,78.42,78.69,78.41,78.45,86041.0
2024-03-27 12:00:00,78.45,78.46,78.38,78.39,15370.0,78.45,78.46,78.38,78.39,15370.0
2024-03-27 12:05:00,78.37,78.46,78.34,78.43,4093.0,78.37,78.46,78.34,78.43,4093.0
2024-03-27 12:10:00,78.42,78.47,78.39,78.47,39104.0,78.42,78.47,78.39,78.47,39104.0
2024-03-27 12:15:00,78.46,78.46,78.37,78.38,5742.0,78.46,78.46,78.37,78.38,5742.0
2024-03-27 12:20:00,78.39,78.48,78.38,78.44,16802.0,78.39,78.48,78.38,78.44,16802.0
2024-03-27 12:25:00,78.44,78.46,78.41,78.45,5747.0,78.44,78.46,78.41,78.45,5747.0
2024-03-27 12:30:00,78.46,78.46,78.38,78.42,6671.0,78.46,78.46,78.38,78.42,6671.0
2024-03-27 12:35:00,78.44,78.44,78.32,78.32,6276.0,78.44,78.44,78.32,78.32,6276.0
2024-03-27 12:40:00,78.33,78.36,78.27,78.28,5901.0,78.33,78.36,78.27,78.28,5901.0
2024-03-27 12:45:00,78.28,78.28,78.14,78.17,6949.0,78.28,78.28,78.14,78.17,6949.0
2024-03-27 12:50:00,78.17,78.24,78.16,78.23,5700.0,78.17,78.24,78.16,78.23,5700.0
2024-03-27 12:55:00,78.23,78.25,78.21,78.21,5279.0,78.23,78.25,78.21,78.21,5279.0
2024-03-27 13:00:00,78.21,78.24,78.16,78.18,5332.0,78.21,78.24,78.16,78.18,5332.0
2024-03-27 13:05:00,78.17,78.23,78.16,78.17,7776.0,78.17,78.23,78.16,78.17,7776.0
2024-03-27 13:10:00,78.18,78.19,78.1,78.1,5143.0,78.18,78.19,78.1,78.1,5143.0
2024-03-27 13:15:00,78.1,78.13,78.01,78.01,11374.0,78.1,78.13,78.01,78.01,11374.0
2024-03-27 13:20:00,78.0,78.12,77.97,78.11,28865.0,78.0,78.12,77.97,78.11,28865.0
2024-03-27 13:25:00,78.11,78.13,78.08,78.11,25468.0,78.11,78.13,78.08,78.11,25468.0
2024-03-27 13:30:00,78.11,78.11,78.05,78.08,5702.0,78.11,78.11,78.05,78.08,5702.0
2024-03-27 13:35:00,78.07,78.14,78.07,78.14,4280.0,78.07,78.14,78.07,78.14,4280.0
2024-03-27 13:40:00,78.13,78.17,78.1,78.14,8916.0,78.13,78.17,78.1,78.14,8916.0
2024-03-27 13:45:00,78.18,78.2,78.17,78.18,3670.0,78.18,78.2,78.17,78.18,3670.0
2024-03-27 13:50:00,78.19,78.2,78.17,78.17,5376.0,78.19,78.2,78.17,78.17,5376.0
2024-03-27 13:55:00,78.17,78.24,78.17,78.2,10603.0,78.17,78.24,78.17,78.2,10603.0
2024-03-27 14:00:00,78.2,78.2,78.14,78.15,60431.0,78.2,78.2,78.14,78.15,60431.0
2024-03-27 14:05:00,78.15,78.18,78.12,78.14,10978.0,78.15,78.18,78.12,78.14,10978.0
2024-03-27 14:10:00,78.16,78.17,78.09,78.12,8068.0,78.16,78.17,78.09,78.12,8068.0
2024-03-27 14:15:00,78.12,78.13,78.04,78.09,39036.0,78.12,78.13,78.04,78.09,39036.0
2024-03-27 14:20:00,78.09,78.13,78.0,78.04,55833.0,78.09,78.13,78.0,78.04,55833.0
2024-03-27 14:25:00,78.04,78.04,77.99,78.02,14749.0,78.04,78.04,77.99,78.02,14749.0
2024-03-27 14:30:00,78.04,78.17,78.02,78.11,11256.0,78.04,78.17,78.02,78.11,11256.0
2024-03-27 14:35:00,78.11,78.11,78.06,78.09,6662.0,78.11,78.11,78.06,78.09,6662.0
2024-03-27 14:40:00,78.1,78.1,78.05,78.05,8928.0,78.1,78.1,78.05,78.05,8928.0
2024-03-27 14:45:00,78.05,78.06,78.01,78.05,9311.0,78.05,78.06,78.01,78.05,9311.0
2024-03-27 14:50:00,78.06,78.06,78.0,78.01,7949.0,78.06,78.06,78.0,78.01,7949.0
2024-03-27 14:55:00,78.0,78.11,78.0,78.08,20634.0,78.0,78.11,78.0,78.08,20634.0
2024-03-27 15:00:00,78.13,78.16,78.08,78.11,10139.0,78.13,78.16,78.08,78.11,10139.0
2024-03-27 15:05:00,78.1,78.13,78.06,78.1,38714.0,78.1,78.13,78.06,78.1,38714.0
2024-03-27 15:10:00,78.11,78.11,78.01,78.01,9811.0,78.11,78.11,78.01,78.01,9811.0
2024-03-27 15:15:00,78.02,78.05,77.96,78.02,45125.0,78.02,78.05,77.96,78.02,45125.0
2024-03-27 15:20:00,78.01,78.09,78.0,78.09,44448.0,78.01,78.09,78.0,78.09,44448.0
2024-03-27 15:25:00,78.11,78.15,78.1,78.12,26216.0,78.11,78.15,78.1,78.12,26216.0
2024-03-27 15:30:00,78.12,78.15,78.09,78.13,34891.0,78.12,78.15,78.09,78.13,34891.0
2024-03-27 15:35:00,78.13,78.18,78.04,78.13,49664.0,78.13,78.18,78.04,78.13,49664.0
2024-03-27 15:40:00,78.13,78.28,78.11,78.28,65552.0,78.13,78.28,78.11,78.28,65552.0
2024-03-27 15:45:00,78.27,78.28,78.1,78.12,31158.0,78.27,78.28,78.1,78.12,31158.0
2024-03-27 15:50:00,78.12,78.22,78.11,78.22,70179.0,78.12,78.22,78.11,78.22,70179.0
2024-03-27 15:55:00,78.21,78.38,78.17,78.37,203439.0,78.21,78.38,78.17,78.37,203439.0
2024-03-28 09:30:00,78.56,78.91,78.56,78.8,69729.0,78.56,78.91,78.56,78.8,69729.0
2024-03-28 09:35:00,78.77,78.82,78.59,78.73,14536.0,78.77,78.82,78.59,78.73,14536.0
2024-03-28 09:40:00,78.68,78.71,78.49,78.53,23162.0,78.68,78.71,78.49,78.53,23162.0
2024-03-28 09:45:00,78.55,78.62,78.46,78.46,7453.0,78.55,78.62,78.46,78.46,7453.0
2024-03-28 09:50:00,78.46,78.57,78.44,78.57,14170.0,78.46,78.57,78.44,78.57,14170.0
2024-03-28 09:55:00,78.55,78.61,78.52,78.55,25019.0,78.55,78.61,78.52,78.55,25019.0
2024-03-28 10:00:00,78.54,78.61,78.53,78.58,17892.0,78.54,78.61,78.53,78.58,17892.0
2024-03-28 10:05:00,78.58,78.61,78.45,78.47,8049.0,78.58,78.61,78.45,78.47,8049.0
2024-03-28 10:10:00,78.44,78.53,78.43,78.45,8707.0,78.44,78.53,78.43,78.45,8707.0
2024-03-28 10:15:00,78.45,78.51,78.41,78.45,5840.0,78.45,78.51,78.41,78.45,5840.0
2024-03-28 10:20:00,78.43,78.51,78.43,78.45,7719.0,78.43,78.51,78.43,78.45,7719.0
2024-03-28 10:25:00,78.44,78.48,78.4,78.42,7218.0,78.44,78.48,78.4,78.42,7218.0
2024-03-28 10:30:00,78.42,78.44,78.4,78.42,10392.0,78.42,78.44,78.4,78.42,10392.0
2024-03-28 10:35:00,78.41,78.45,78.35,78.42,20697.0,78.41,78.45,78.35,78.42,20697.0
2024-03-28 10:40:00,78.4,78.49,78.4,78.4,12964.0,78.4,78.49,78.4,78.4,12964.0
2024-03-28 10:45:00,78.38,78.41,78.34,78.36,12562.0,78.38,78.41,78.34,78.36,12562.0
2024-03-28 10:50:00,78.36,78.39,78.31,78.34,9203.0,78.36,78.39,78.31,78.34,9203.0
2024-03-28 10:55:00,78.34,78.4,78.29,78.38,14761.0,78.34,78.4,78.29,78.38,14761.0
2024-03-28 11:00:00,78.4,78.41,78.34,78.38,19586.0,78.4,78.41,78.34,78.38,19586.0
2024-03-28 11:05:00,78.4,78.46,78.38,78.44,8914.0,78.4,78.46,78.38,78.44,8914.0
2024-03-28 11:10:00,78.45,78.48,78.39,78.47,23703.0,78.45,78.48,78.39,78.47,23703.0
2024-03-28 11:15:00,78.48,78.58,78.48,78.53,13057.0,78.48,78.58,78.48,78.53,13057.0
2024-03-28 11:20:00,78.51,78.53,78.45,78.46,8629.0,78.51,78.53,78.45,78.46,8629.0
2024-03-28 11:25:00,78.46,78.49,78.41,78.44,5682.0,78.46,78.49,78.41,78.44,5682.0
2024-03-28 11:30:00,78.43,78.45,78.39,78.41,11579.0,78.43,78.45,78.39,78.41,11579.0
2024-03-28 11:35:00,78.39,78.48,78.37,78.42,8728.0,78.39,78.48,78.37,78.42,8728.0
2024-03-28 11:40:00,78.44,78.44,78.4,78.42,7543.0,78.44,78.44,78.4,78.42,7543.0
2024-03-28 11:45:00,78.42,78.43,78.37,78.38,11346.0,78.42,78.43,78.37,78.38,11346.0
2024-03-28 11:50:00,78.38,78.55,78.38,78.48,116202.0,78.38,78.55,78.38,78.48,116202.0
2024-03-28 11:55:00,78.48,78.59,78.47,78.51,23927.0,78.48,78.59,78.47,78.51,23927.0
2024-03-28 12:00:00,78.53,78.54,78.49,78.54,6634.0,78.53,78.54,78.49,78.54,6634.0
2024-03-28 12:05:00,78.54,78.57,78.52,78.56,13441.0,78.54,78.57,78.52,78.56,13441.0
2024-03-28 12:10:00,78.56,78.57,78.54,78.54,7829.0,78.56,78.57,78.54,78.54,7829.0
2024-03-28 12:15:00,78.54,78.55,78.48,78.52,10533.0,78.54,78.55,78.48,78.52,10533.0
2024-03-28 12:20:00,78.52,78.58,78.45,78.45,10069.0,78.52,78.58,78.45,78.45,10069.0
2024-03-28 12:25:00,78.45,78.51,78.44,78.5,5616.0,78.45,78.51,78.44,78.5,5616.0
2024-03-28 12:30:00,78.51,78.51,78.47,78.48,10543.0,78.51,78.51,78.47,78.48,10543.0
2024-03-28 12:35:00,78.48,78.53,78.48,78.53,4878.0,78.48,78.53,78.48,78.53,4878.0
2024-03-28 12:40:00,78.51,78.51,78.45,78.45,5003.0,78.51,78.51,78.45,78.45,5003.0
2024-03-28 12:45:00,78.44,78.48,78.41,78.46,12006.0,78.44,78.48,78.41,78.46,12006.0
2024-03-28 12:50:00,78.46,78.48,78.43,78.45,5022.0,78.46,78.48,78.43,78.45,5022.0
2024-03-28 12:55:00,78.45,78.46,78.4,78.4,7078.0,78.45,78.46,78.4,78.4,7078.0
2024-03-28 13:00:00,78.43,78.48,78.43,78.43,3884.0,78.43,78.48,78.43,78.43,3884.0
2024-03-28 13:05:00,78.46,78.5,78.44,78.48,75793.0,78.46,78.5,78.44,78.48,75793.0
2024-03-28 13:10:00,78.46,78.48,78.42,78.43,19315.0,78.46,78.48,78.42,78.43,19315.0
2024-03-28 13:15:00,78.43,78.49,78.41,78.47,90520.0,78.43,78.49,78.41,78.47,90520.0
2024-03-28 13:20:00,78.47,78.48,78.44,78.46,22782.0,78.47,78.48,78.44,78.46,22782.0
2024-03-28 13:25:00,78.45,78.49,78.44,78.47,12011.0,78.45,78.49,78.44,78.47,12011.0
2024-03-28 13:30:00,78.47,78.49,78.44,78.45,18509.0,78.47,78.49,78.44,78.45,18509.0
2024-03-28 13:35:00,78.46,78.47,78.39,78.44,10790.0,78.46,78.47,78.39,78.44,10790.0
2024-03-28 13:40:00,78.43,78.48,78.43,78.46,14196.0,78.43,78.48,78.43,78.46,14196.0
2024-03-28 13:45:00,78.46,78.49,78.39,78.48,11546.0,78.46,78.49,78.39,78.48,11546.0
2024-03-28 13:50:00,78.48,78.48,78.41,78.43,8289.0,78.48,78.48,78.41,78.43,8289.0
2024-03-28 13:55:00,78.42,78.46,78.39,78.45,14189.0,78.42,78.46,78.39,78.45,14189.0
2024-03-28 14:00:00,78.45,78.45,78.4,78.42,27930.0,78.45,78.45,78.4,78.42,27930.0
2024-03-28 14:05:00,78.41,78.46,78.36,78.38,31545.0,78.41,78.46,78.36,78.38,31545.0
2024-03-28 14:10:00,78.37,78.47,78.37,78.46,15660.0,78.37,78.47,78.37,78.46,15660.0
2024-03-28 14:15:00,78.46,78.47,78.41,78.45,11413.0,78.46,78.47,78.41,78.45,11413.0
2024-03-28 14:20:00,78.44,78.49,78.42,78.47,23416.0,78.44,78.49,78.42,78.47,23416.0
2024-03-28 14:25:00,78.47,78.51,78.43,78.46,23463.0,78.47,78.51,78.43,78.46,23463.0
2024-03-28 14:30:00,78.46,78.47,78.44,78.45,16681.0,78.46,78.47,78.44,78.45,16681.0
2024-03-28 14:35:00,78.45,78.49,78.41,78.49,50302.0,78.45,78.49,78.41,78.49,50302.0
2024-03-28 14:40:00,78.47,78.47,78.43,78.45,17446.0,78.47,78.47,78.43,78.45,17446.0
2024-03-28 14:45:00,78.47,78.5,78.42,78.46,43897.0,78.47,78.5,78.42,78.46,43897.0
2024-03-28 14:50:00,78.45,78.49,78.43,78.47,30999.0,78.45,78.49,78.43,78.47,30999.0
2024-03-28 14:55:00,78.47,78.53,78.47,78.5,34409.0,78.47,78.53,78.47,78.5,34409.0
2024-03-28 15:00:00,78.5,78.53,78.48,78.48,15042.0,78.5,78.53,78.48,78.48,15042.0
2024-03-28 15:05:00,78.48,78.55,78.48,78.51,98765.0,78.48,78.55,78.48,78.51,98765.0
2024-03-28 15:10:00,78.5,78.64,78.5,78.54,40742.0,78.5,78.64,78.5,78.54,40742.0
2024-03-28 15:15:00,78.54,78.54,78.48,78.5,12527.0,78.54,78.54,78.48,78.5,12527.0
2024-03-28 15:20:00,78.5,78.57,78.45,78.51,13611.0,78.5,78.57,78.45,78.51,13611.0
2024-03-28 15:25:00,78.5,78.54,78.48,78.52,48959.0,78.5,78.54,78.48,78.52,48959.0
2024-03-28 15:30:00,78.53,78.57,78.47,78.53,73896.0,78.53,78.57,78.47,78.53,73896.0
2024-03-28 15:35:00,78.53,78.53,78.46,78.47,15297.0,78.53,78.53,78.46,78.47,15297.0
2024-03-28 15:40:00,78.48,78.51,78.45,78.48,64240.0,78.48,78.51,78.45,78.48,64240.0
2024-03-28 15:45:00,78.49,78.55,78.46,78.55,32647.0,78.49,78.55,78.46,78.55,32647.0
2024-03-28 15:50:00,78.54,78.56,78.45,78.5,57590.0,78.54,78.56,78.45,78.5,57590.0
2024-03-28 15:55:00,78.48,78.52,78.38,78.38,185122.0,78.48,78.52,78.38,78.38,185122.0
2024-04-01 09:30:00,78.27,78.47,78.13,78.25,21326.0,78.27,78.47,78.13,78.25,21326.0
2024-04-01 09:35:00,78.15,78.17,77.99,78.07,6978.0,78.15,78.17,77.99,78.07,6978.0
2024-04-01 09:40:00,78.02,78.09,78.0,78.03,12459.0,78.02,78.09,78.0,78.03,12459.0
2024-04-01 09:45:00,78.05,78.09,78.0,78.07,13904.0,78.05,78.09,78.0,78.07,13904.0
2024-04-01 09:50:00,78.08,78.12,77.99,78.0,15391.0,78.08,78.12,77.99,78.0,15391.0
2024-04-01 09:55:00,78.0,78.13,77.99,78.11,4414.0,78.0,78.13,77.99,78.11,4414.0
2024-04-01 10:00:00,78.09,78.2,78.07,78.12,23118.0,78.09,78.2,78.07,78.12,23118.0
2024-04-01 10:05:00,78.12,78.37,78.12,78.37,23766.0,78.12,78.37,78.12,78.37,23766.0
2024-04-01 10:10:00,78.36,78.37,78.21,78.22,7996.0,78.36,78.37,78.21,78.22,7996.0
2024-04-01 10:15:00,78.21,78.26,78.13,78.26,10281.0,78.21,78.26,78.13,78.26,10281.0
2024-04-01 10:20:00,78.28,78.35,78.26,78.3,11209.0,78.28,78.35,78.26,78.3,11209.0
2024-04-01 10:25:00,78.32,78.34,78.26,78.33,8620.0,78.32,78.34,78.26,78.33,8620.0
2024-04-01 10:30:00,78.33,78.34,78.26,78.29,9826.0,78.33,78.34,78.26,78.29,9826.0
2024-04-01 10:35:00,78.28,78.31,78.24,78.25,9774.0,78.28,78.31,78.24,78.25,9774.0
2024-04-01 10:40:00,78.25,78.28,78.23,78.24,8242.0,78.25,78.28,78.23,78.24,8242.0
2024-04-01 10:45:00,78.25,78.25,78.16,78.21,8861.0,78.25,78.25,78.16,78.21,8861.0
2024-04-01 10:50:00,78.2,78.3,78.19,78.29,12345.0,78.2,78.3,78.19,78.29,12345.0
2024-04-01 10:55:00,78.28,78.34,78.24,78.24,9392.0,78.28,78.34,78.24,78.24,9392.0
2024-04-01 11:00:00,78.23,78.28,78.16,78.19,12859.0,78.23,78.28,78.16,78.19,12859.0
2024-04-01 11:05:00,78.21,78.23,78.16,78.18,8908.0,78.21,78.23,78.16,78.18,8908.0
2024-04-01 11:10:00,78.18,78.22,78.17,78.17,7180.0,78.18,78.22,78.17,78.17,7180.0
2024-04-01 11:15:00,78.17,78.24,78.15,78.22,9940.0,78.17,78.24,78.15,78.22,9940.0
2024-04-01 11:20:00,78.23,78.24,78.15,78.2,11810.0,78.23,78.24,78.15,78.2,11810.0
2024-04-01 11:25:00,78.2,78.22,78.14,78.15,10102.0,78.2,78.22,78.14,78.15,10102.0
2024-04-01 11:30:00,78.15,78.21,78.14,78.21,8348.0,78.15,78.21,78.14,78.21,8348.0
2024-04-01 11:35:00,78.2,78.23,78.19,78.22,10454.0,78.2,78.23,78.19,78.22,10454.0
2024-04-01 11:40:00,78.22,78.22,78.16,78.21,6676.0,78.22,78.22,78.16,78.21,6676.0
2024-04-01 11:45:00,78.2,78.2,78.14,78.18,7782.0,78.2,78.2,78.14,78.18,7782.0
2024-04-01 11:50:00,78.19,78.2,78.17,78.19,7699.0,78.19,78.2,78.17,78.19,7699.0
2024-04-01 11:55:00,78.2,78.29,78.19,78.24,13084.0,78.2,78.29,78.19,78.24,13084.0
2024-04-01 12:00:00,78.24,78.24,78.2,78.23,5044.0,78.24,78.24,78.2,78.23,5044.0
2024-04-01 12:05:00,78.22,78.22,78.14,78.14,8101.0,78.22,78.22,78.14,78.14,8101.0
2024-04-01 12:10:00,78.14,78.14,78.12,78.13,6481.0,78.14,78.14,78.12,78.13,6481.0
2024-04-01 12:15:00,78.12,78.21,78.12,78.2,13875.0,78.12,78.21,78.12,78.2,13875.0
2024-04-01 12:20:00,78.21,78.25,78.2,78.24,21497.0,78.21,78.25,78.2,78.24,21497.0
2024-04-01 12:25:00,78.23,78.27,78.19,78.27,27730.0,78.23,78.27,78.19,78.27,27730.0
2024-04-01 12:30:00,78.27,78.27,78.21,78.21,3530.0,78.27,78.27,78.21,78.21,3530.0
2024-04-01 12:35:00,78.22,78.27,78.21,78.21,8465.0,78.22,78.27,78.21,78.21,8465.0
2024-04-01 12:40:00,78.22,78.22,78.13,78.13,6039.0,78.22,78.22,78.13,78.13,6039.0
2024-04-01 12:45:00,78.13,78.21,78.12,78.2,13594.0,78.13,78.21,78.12,78.2,13594.0
2024-04-01 12:50:00,78.19,78.21,78.16,78.21,6191.0,78.19,78.21,78.16,78.21,6191.0
2024-04-01 12:55:00,78.2,78.22,78.19,78.22,10812.0,78.2,78.22,78.19,78.22,10812.0
2024-04-01 13:00:00,78.21,78.22,78.18,78.18,14625.0,78.21,78.22,78.18,78.18,14625.0
2024-04-01 13:05:00,78.17,78.2,78.16,78.2,5737.0,78.17,78.2,78.16,78.2,5737.0
2024-04-01 13:10:00,78.2,78.22,78.15,78.16,18873.0,78.2,78.22,78.15,78.16,18873.0
2024-04-01 13:15:00,78.16,78.18,78.12,78.17,7473.0,78.16,78.18,78.12,78.17,7473.0
2024-04-01 13:20:00,78.17,78.18,78.14,78.18,9652.0,78.17,78.18,78.14,78.18,9652.0
2024-04-01 13:25:00,78.18,78.21,78.17,78.19,8350.0,78.18,78.21,78.17,78.19,8350.0
2024-04-01 13:30:00,78.2,78.21,78.17,78.2,7720.0,78.2,78.21,78.17,78.2,7720.0
2024-04-01 13:35:00,78.2,78.25,78.17,78.2,14004.0,78.2,78.25,78.17,78.2,14004.0
2024-04-01 13:40:00,78.2,78.21,78.13,78.14,9619.0,78.2,78.21,78.13,78.14,9619.0
2024-04-01 13:45:00,78.13,78.15,78.09,78.09,8401.0,78.13,78.15,78.09,78.09,8401.0
2024-04-01 13:50:00,78.1,78.12,78.09,78.12,10402.0,78.1,78.12,78.09,78.12,10402.0
2024-04-01 13:55:00,78.12,78.17,78.09,78.14,14755.0,78.12,78.17,78.09,78.14,14755.0
2024-04-01 14:00:00,78.14,78.24,78.11,78.12,12345.0,78.14,78.24,78.11,78.12,12345.0
2024-04-01 14:05:00,78.12,78.13,78.11,78.12,5867.0,78.12,78.13,78.11,78.12,5867.0
2024-04-01 14:10:00,78.11,78.14,78.11,78.14,10020.0,78.11,78.14,78.11,78.14,10020.0
2024-04-01 14:15:00,78.13,78.14,78.11,78.12,7888.0,78.13,78.14,78.11,78.12,7888.0
2024-04-01 14:20:00,78.13,78.14,78.11,78.11,8922.0,78.13,78.14,78.11,78.11,8922.0
2024-04-01 14:25:00,78.12,78.18,78.11,78.14,13111.0,78.12,78.18,78.11,78.14,13111.0
2024-04-01 14:30:00,78.13,78.13,78.1,78.11,7112.0,78.13,78.13,78.1,78.11,7112.0
2024-04-01 14:35:00,78.11,78.12,78.03,78.09,20731.0,78.11,78.12,78.03,78.09,20731.0
2024-04-01 14:40:00,78.1,78.15,78.09,78.12,39289.0,78.1,78.15,78.09,78.12,39289.0
2024-04-01 14:45:00,78.12,78.13,78.05,78.05,35184.0,78.12,78.13,78.05,78.05,35184.0
2024-04-01 14:50:00,78.05,78.07,77.97,78.01,34939.0,78.05,78.07,77.97,78.01,34939.0
2024-04-01 14:55:00,78.01,78.03,77.96,77.98,44404.0,78.01,78.03,77.96,77.98,44404.0
2024-04-01 15:00:00,77.99,77.99,77.92,77.94,16251.0,77.99,77.99,77.92,77.94,16251.0
2024-04-01 15:05:00,77.96,78.0,77.95,78.0,20925.0,77.96,78.0,77.95,78.0,20925.0
2024-04-01 15:10:00,78.0,78.01,77.95,77.99,25641.0,78.0,78.01,77.95,77.99,25641.0
2024-04-01 15:15:00,78.0,78.02,77.96,78.01,13873.0,78.0,78.02,77.96,78.01,13873.0
2024-04-01 15:20:00,78.0,78.03,77.98,77.99,14038.0,78.0,78.03,77.98,77.99,14038.0
2024-04-01 15:25:00,77.99,78.11,77.98,78.1,42335.0,77.99,78.11,77.98,78.1,42335.0
2024-04-01 15:30:00,78.09,78.1,78.04,78.05,21619.0,78.09,78.1,78.04,78.05,21619.0
2024-04-01 15:35:00,78.04,78.05,77.98,78.01,20992.0,78.04,78.05,77.98,78.01,20992.0
2024-04-01 15:40:00,78.01,78.02,77.94,77.94,20998.0,78.01,78.02,77.94,77.94,20998.0
2024-04-01 15:45:00,77.95,77.97,77.87,77.87,30546.0,77.95,77.97,77.87,77.87,30546.0
2024-04-01 15:50:00,77.88,77.89,77.79,77.83,47237.0,77.88,77.89,77.79,77.83,47237.0
2024-04-01 15:55:00,77.84,77.89,77.73,77.74,148714.0,77.84,77.89,77.73,77.74,148714.0
2024-04-02 09:30:00,75.33,75.33,73.5,73.75,188515.0,75.33,75.33,73.5,73.75,188515.0
2024-04-02 09:35:00,73.9,74.54,73.73,74.35,43983.0,73.9,74.54,73.73,74.35,43983.0
2024-04-02 09:40:00,74.47,74.82,73.89,74.1,167042.0,74.47,74.82,73.89,74.1,167042.0
2024-04-02 09:45:00,74.01,74.15,73.7,73.72,116334.0,74.01,74.15,73.7,73.72,116334.0
2024-04-02 09:50:00,73.78,74.01,73.57,73.8,129919.0,73.78,74.01,73.57,73.8,129919.0
2024-04-02 09:55:00,73.8,73.82,73.48,73.78,43129.0,73.8,73.82,73.48,73.78,43129.0
2024-04-02 10:00:00,73.79,73.88,73.6,73.85,49338.0,73.79,73.88,73.6,73.85,49338.0
2024-04-02 10:05:00,73.89,73.89,73.46,73.62,52025.0,73.89,73.89,73.46,73.62,52025.0
2024-04-02 10:10:00,73.63,73.8,73.47,73.54,148528.0,73.63,73.8,73.47,73.54,148528.0
2024-04-02 10:15:00,73.53,74.11,73.49,74.11,30346.0,73.53,74.11,73.49,74.11,30346.0
2024-04-02 10:20:00,74.12,74.12,73.77,73.78,39445.0,74.12,74.12,73.77,73.78,39445.0
2024-04-02 10:25:00,73.75,74.12,73.7,73.84,40740.0,73.75,74.12,73.7,73.84,40740.0
2024-04-02 10:30:00,73.84,73.88,73.34,73.36,44366.0,73.84,73.88,73.34,73.36,44366.0
2024-04-02 10:35:00,73.36,73.49,73.22,73.33,41082.0,73.36,73.49,73.22,73.33,41082.0
2024-04-02 10:40:00,73.34,73.39,73.03,73.08,92032.0,73.34,73.39,73.03,73.08,92032.0
2024-04-02 10:45:00,73.08,73.15,72.91,73.03,54640.0,73.08,73.15,72.91,73.03,54640.0
2024-04-02 10:50:00,73.03,73.34,72.98,73.34,45890.0,73.03,73.34,72.98,73.34,45890.0
2024-04-02 10:55:00,73.34,73.37,73.17,73.19,21115.0,73.34,73.37,73.17,73.19,21115.0
2024-04-02 11:00:00,73.17,73.29,73.12,73.27,35671.0,73.17,73.29,73.12,73.27,35671.0
2024-04-02 11:05:00,73.26,73.29,73.18,73.22,18209.0,73.26,73.29,73.18,73.22,18209.0
2024-04-02 11:10:00,73.21,73.21,73.12,73.19,29807.0,73.21,73.21,73.12,73.19,29807.0
2024-04-02 11:15:00,73.17,73.36,73.04,73.36,50413.0,73.17,73.36,73.04,73.36,50413.0
2024-04-02 11:20:00,73.36,73.42,73.36,73.36,22331.0,73.36,73.42,73.36,73.36,22331.0
2024-04-02 11:25:00,73.36,73.39,73.09,73.16,22165.0,73.36,73.39,73.09,73.16,22165.0
2024-04-02 11:30:00,73.16,73.27,73.16,73.19,27477.0,73.16,73.27,73.16,73.19,27477.0
2024-04-02 11:35:00,73.18,73.27,73.13,73.27,27632.0,73.18,73.27,73.13,73.27,27632.0
2024-04-02 11:40:00,73.29,73.32,73.14,73.16,35473.0,73.29,73.32,73.14,73.16,35473.0
2024-04-02 11:45:00,73.19,73.19,72.78,72.81,20074.0,73.19,73.19,72.78,72.81,20074.0
2024-04-02 11:50:00,72.81,72.86,72.75,72.76,82534.0,72.81,72.86,72.75,72.76,82534.0
2024-04-02 11:55:00,72.78,72.95,72.69,72.72,40650.0,72.78,72.95,72.69,72.72,40650.0
2024-04-02 12:00:00,72.72,72.72,72.54,72.64,17740.0,72.72,72.72,72.54,72.64,17740.0
2024-04-02 12:05:00,72.64,72.86,72.64,72.72,40171.0,72.64,72.86,72.64,72.72,40171.0
2024-04-02 12:10:00,72.71,72.89,72.69,72.86,18566.0,72.71,72.89,72.69,72.86,18566.0
2024-04-02 12:15:00,72.88,72.98,72.75,72.75,25421.0,72.88,72.98,72.75,72.75,25421.0
2024-04-02 12:20:00,72.8,72.92,72.7,72.85,30316.0,72.8,72.92,72.7,72.85,30316.0
2024-04-02 12:25:00,72.88,72.91,72.76,72.85,13722.0,72.88,72.91,72.76,72.85,13722.0
2024-04-02 12:30:00,72.87,72.91,72.77,72.77,12117.0,72.87,72.91,72.77,72.77,12117.0
2024-04-02 12:35:00,72.75,72.85,72.74,72.78,23082.0,72.75,72.85,72.74,72.78,23082.0
2024-04-02 12:40:00,72.77,72.83,72.74,72.78,22014.0,72.77,72.83,72.74,72.78,22014.0
2024-04-02 12:45:00,72.78,72.8,72.6,72.61,12946.0,72.78,72.8,72.6,72.61,12946.0
2024-04-02 12:50:00,72.61,72.64,72.55,72.56,15253.0,72.61,72.64,72.55,72.56,15253.0
2024-04-02 12:55:00,72.57,72.61,72.46,72.53,42021.0,72.57,72.61,72.46,72.53,42021.0
2024-04-02 13:00:00,72.55,72.57,72.42,72.46,16614.0,72.55,72.57,72.42,72.46,16614.0
2024-04-02 13:05:00,72.47,72.47,72.37,72.37,23568.0,72.47,72.47,72.37,72.37,23568.0
2024-04-02 13:10:00,72.39,72.41,72.2,72.23,36485.0,72.39,72.41,72.2,72.23,36485.0
2024-04-02 13:15:00,72.25,72.36,72.25,72.3,16155.0,72.25,72.36,72.25,72.3,16155.0
2024-04-02 13:20:00,72.31,72.32,72.21,72.21,14856.0,72.31,72.32,72.21,72.21,14856.0
2024-04-02 13:25:00,72.21,72.25,72.14,72.17,30242.0,72.21,72.25,72.14,72.17,30242.0
2024-04-02 13:30:00,72.16,72.35,72.1,72.34,33411.0,72.16,72.35,72.1,72.34,33411.0
2024-04-02 13:35:00,72.35,72.43,72.29,72.34,25655.0,72.35,72.43,72.29,72.34,25655.0
2024-04-02 13:40:00,72.33,72.46,72.28,72.33,34854.0,72.33,72.46,72.28,72.33,34854.0
2024-04-02 13:45:00,72.33,72.35,72.2,72.2,34053.0,72.33,72.35,72.2,72.2,34053.0
2024-04-02 13:50:00,72.19,72.36,72.18,72.35,21428.0,72.19,72.36,72.18,72.35,21428.0
2024-04-02 13:55:00,72.36,72.58,72.34,72.54,30894.0,72.36,72.58,72.34,72.54,30894.0
2024-04-02 14:00:00,72.54,72.67,72.47,72.52,22620.0,72.54,72.67,72.47,72.52,22620.0
2024-04-02 14:05:00,72.55,72.59,72.53,72.57,20592.0,72.55,72.59,72.53,72.57,20592.0
2024-04-02 14:10:00,72.56,72.6,72.38,72.41,42260.0,72.56,72.6,72.38,72.41,42260.0
2024-04-02 14:15:00,72.39,72.39,72.17,72.29,21077.0,72.39,72.39,72.17,72.29,21077.0
2024-04-02 14:20:00,72.27,72.3,72.22,72.3,22110.0,72.27,72.3,72.22,72.3,22110.0
2024-04-02 14:25:00,72.31,72.41,72.31,72.38,25399.0,72.31,72.41,72.31,72.38,25399.0
2024-04-02 14:30:00,72.39,72.49,72.38,72.41,20864.0,72.39,72.49,72.38,72.41,20864.0
2024-04-02 14:35:00,72.42,72.44,72.31,72.33,18257.0,72.42,72.44,72.31,72.33,18257.0
2024-04-02 14:40:00,72.33,72.35,72.29,72.35,20483.0,72.33,72.35,72.29,72.35,20483.0
2024-04-02 14:45:00,72.36,72.4,72.31,72.37,24168.0,72.36,72.4,72.31,72.37,24168.0
2024-04-02 14:50:00,72.37,72.38,72.3,72.36,26574.0,72.37,72.38,72.3,72.36,26574.0
2024-04-02 14:55:00,72.35,72.51,72.3,72.43,40914.0,72.35,72.51,72.3,72.43,40914.0
2024-04-02 15:00:00,72.43,72.49,72.37,72.49,42945.0,72.43,72.49,72.37,72.49,42945.0
2024-04-02 15:05:00,72.5,72.6,72.4,72.45,77915.0,72.5,72.6,72.4,72.45,77915.0
2024-04-02 15:10:00,72.46,72.52,72.38,72.47,53212.0,72.46,72.52,72.38,72.47,53212.0
2024-04-02 15:15:00,72.46,72.52,72.3,72.3,23476.0,72.46,72.52,72.3,72.3,23476.0
2024-04-02 15:20:00,72.3,72.45,72.29,72.45,43245.0,72.3,72.45,72.29,72.45,43245.0
2024-04-02 15:25:00,72.44,72.46,72.4,72.42,31294.0,72.44,72.46,72.4,72.42,31294.0
2024-04-02 15:30:00,72.43,72.48,72.38,72.42,45518.0,72.43,72.48,72.38,72.42,45518.0
2024-04-02 15:35:00,72.42,72.45,72.35,72.39,50460.0,72.42,72.45,72.35,72.39,50460.0
2024-04-02 15:40:00,72.39,72.4,72.23,72.37,80301.0,72.39,72.4,72.23,72.37,80301.0
2024-04-02 15:45:00,72.36,72.49,72.33,72.4,91166.0,72.36,72.49,72.33,72.4,91166.0
2024-04-02 15:50:00,72.38,72.68,72.3,72.66,89321.0,72.38,72.68,72.3,72.66,89321.0
2024-04-02 15:55:00,72.65,72.72,72.37,72.4,432665.0,72.65,72.72,72.37,72.4,432665.0
2024-04-03 09:30:00,72.55,72.9,72.45,72.47,97045.0,72.55,72.9,72.45,72.47,97045.0
2024-04-03 09:35:00,72.47,72.61,72.23,72.28,26754.0,72.47,72.61,72.23,72.28,26754.0
2024-04-03 09:40:00,72.31,72.46,72.2,72.45,17199.0,72.31,72.46,72.2,72.45,17199.0
2024-04-03 09:45:00,72.45,72.58,72.41,72.54,19307.0,72.45,72.58,72.41,72.54,19307.0
2024-04-03 09:50:00,72.52,72.55,72.29,72.29,13824.0,72.52,72.55,72.29,72.29,13824.0
2024-04-03 09:55:00,72.27,72.32,72.1,72.1,31648.0,72.27,72.32,72.1,72.1,31648.0
2024-04-03 10:00:00,72.07,72.36,72.03,72.21,45565.0,72.07,72.36,72.03,72.21,45565.0
2024-04-03 10:05:00,72.2,72.26,72.14,72.23,31586.0,72.2,72.26,72.14,72.23,31586.0
2024-04-03 10:10:00,72.23,72.29,72.17,72.22,25318.0,72.23,72.29,72.17,72.22,25318.0
2024-04-03 10:15:00,72.2,72.34,72.16,72.3,27000.0,72.2,72.34,72.16,72.3,27000.0
2024-04-03 10:20:00,72.3,72.37,72.09,72.09,23656.0,72.3,72.37,72.09,72.09,23656.0
2024-04-03 10:25:00,72.09,72.25,72.07,72.12,21207.0,72.09,72.25,72.07,72.12,21207.0
2024-04-03 10:30:00,72.13,72.23,72.08,72.2,19230.0,72.13,72.23,72.08,72.2,19230.0
2024-04-03 10:35:00,72.23,72.4,72.23,72.4,11121.0,72.23,72.4,72.23,72.4,11121.0
2024-04-03 10:40:00,72.4,72.49,72.37,72.48,15966.0,72.4,72.49,72.37,72.48,15966.0
2024-04-03 10:45:00,72.5,72.61,72.35,72.42,28096.0,72.5,72.61,72.35,72.42,28096.0
2024-04-03 10:50:00,72.42,72.54,72.39,72.54,25246.0,72.42,72.54,72.39,72.54,25246.0
2024-04-03 10:55:00,72.54,72.6,72.43,72.45,19077.0,72.54,72.6,72.43,72.45,19077.0
2024-04-03 11:00:00,72.44,72.5,72.37,72.5,22754.0,72.44,72.5,72.37,72.5,22754.0
2024-04-03 11:05:00,72.51,72.77,72.5,72.77,16065.0,72.51,72.77,72.5,72.77,16065.0
2024-04-03 11:10:00,72.77,72.89,72.73,72.75,21050.0,72.77,72.89,72.73,72.75,21050.0
2024-04-03 11:15:00,72.76,72.8,72.71,72.79,11014.0,72.76,72.8,72.71,72.79,11014.0
2024-04-03 11:20:00,72.79,72.88,72.79,72.88,16380.0,72.79,72.88,72.79,72.88,16380.0
2024-04-03 11:25:00,72.89,72.91,72.8,72.8,14899.0,72.89,72.91,72.8,72.8,14899.0
2024-04-03 11:30:00,72.81,72.82,72.72,72.76,18793.0,72.81,72.82,72.72,72.76,18793.0
2024-04-03 11:35:00,72.75,72.75,72.64,72.64,14942.0,72.75,72.75,72.64,72.64,14942.0
2024-04-03 11:40:00,72.64,72.64,72.5,72.5,16744.0,72.64,72.64,72.5,72.5,16744.0
2024-04-03 11:45:00,72.49,72.62,72.48,72.58,17351.0,72.49,72.62,72.48,72.58,17351.0
2024-04-03 11:50:00,72.59,72.74,72.55,72.72,24748.0,72.59,72.74,72.55,72.72,24748.0
2024-04-03 11:55:00,72.72,72.81,72.68,72.8,12841.0,72.72,72.81,72.68,72.8,12841.0
2024-04-03 12:00:00,72.78,72.82,72.72,72.8,15665.0,72.78,72.82,72.72,72.8,15665.0
2024-04-03 12:05:00,72.8,72.82,72.69,72.69,15615.0,72.8,72.82,72.69,72.69,15615.0
2024-04-03 12:10:00,72.68,72.72,72.63,72.64,10423.0,72.68,72.72,72.63,72.64,10423.0
2024-04-03 12:15:00,72.64,72.64,72.52,72.54,16322.0,72.64,72.64,72.52,72.54,16322.0
2024-04-03 12:20:00,72.55,72.56,72.47,72.56,25995.0,72.55,72.56,72.47,72.56,25995.0
2024-04-03 12:25:00,72.56,72.69,72.54,72.69,9271.0,72.56,72.69,72.54,72.69,9271.0
2024-04-03 12:30:00,72.69,72.72,72.63,72.68,10713.0,72.69,72.72,72.63,72.68,10713.0
2024-04-03 12:35:00,72.69,72.69,72.53,72.55,12008.0,72.69,72.69,72.53,72.55,12008.0
2024-04-03 12:40:00,72.55,72.66,72.55,72.62,10043.0,72.55,72.66,72.55,72.62,10043.0
2024-04-03 12:45:00,72.62,72.77,72.62,72.77,20589.0,72.62,72.77,72.62,72.77,20589.0
2024-04-03 12:50:00,72.76,72.77,72.66,72.67,12553.0,72.76,72.77,72.66,72.67,12553.0
2024-04-03 12:55:00,72.68,72.76,72.66,72.75,15097.0,72.68,72.76,72.66,72.75,15097.0
2024-04-03 13:00:00,72.76,72.85,72.73,72.84,15297.0,72.76,72.85,72.73,72.84,15297.0
2024-04-03 13:05:00,72.84,72.91,72.8,72.91,13486.0,72.84,72.91,72.8,72.91,13486.0
2024-04-03 13:10:00,72.91,72.96,72.86,72.95,18912.0,72.91,72.96,72.86,72.95,18912.0
2024-04-03 13:15:00,72.95,72.98,72.9,72.97,13739.0,72.95,72.98,72.9,72.97,13739.0
2024-04-03 13:20:00,72.96,72.96,72.85,72.87,19769.0,72.96,72.96,72.85,72.87,19769.0
2024-04-03 13:25:00,72.88,72.91,72.84,72.91,8574.0,72.88,72.91,72.84,72.91,8574.0
2024-04-03 13:30:00,72.94,72.95,72.89,72.91,14728.0,72.94,72.95,72.89,72.91,14728.0
2024-04-03 13:35:00,72.89,73.04,72.89,73.04,17466.0,72.89,73.04,72.89,73.04,17466.0
2024-04-03 13:40:00,73.03,73.03,72.99,72.99,12685.0,73.03,73.03,72.99,72.99,12685.0
2024-04-03 13:45:00,72.99,73.01,72.95,72.97,14912.0,72.99,73.01,72.95,72.97,14912.0
2024-04-03 13:50:00,72.97,73.0,72.89,72.97,16539.0,72.97,73.0,72.89,72.97,16539.0
2024-04-03 13:55:00,72.97,72.98,72.94,72.95,12562.0,72.97,72.98,72.94,72.95,12562.0
2024-04-03 14:00:00,72.95,72.97,72.91,72.93,20853.0,72.95,72.97,72.91,72.93,20853.0
2024-04-03 14:05:00,72.93,72.94,72.9,72.94,13722.0,72.93,72.94,72.9,72.94,13722.0
2024-04-03 14:10:00,72.94,72.97,72.89,72.9,20144.0,72.94,72.97,72.89,72.9,20144.0
2024-04-03 14:15:00,72.9,72.9,72.74,72.76,34555.0,72.9,72.9,72.74,72.76,34555.0
2024-04-03 14:20:00,72.76,72.87,72.75,72.86,18432.0,72.76,72.87,72.75,72.86,18432.0
2024-04-03 14:25:00,72.86,72.87,72.81,72.83,17714.0,72.86,72.87,72.81,72.83,17714.0
2024-04-03 14:30:00,72.83,72.86,72.75,72.81,27813.0,72.83,72.86,72.75,72.81,27813.0
2024-04-03 14:35:00,72.81,72.82,72.74,72.77,25546.0,72.81,72.82,72.74,72.77,25546.0
2024-04-03 14:40:00,72.77,72.8,72.75,72.76,28216.0,72.77,72.8,72.75,72.76,28216.0
2024-04-03 14:45:00,72.76,72.76,72.71,72.74,33147.0,72.76,72.76,72.71,72.74,33147.0
2024-04-03 14:50:00,72.74,72.8,72.69,72.7,40633.0,72.74,72.8,72.69,72.7,40633.0
2024-04-03 14:55:00,72.69,72.7,72.59,72.68,26374.0,72.69,72.7,72.59,72.68,26374.0
2024-04-03 15:00:00,72.68,72.79,72.68,72.76,19786.0,72.68,72.79,72.68,72.76,19786.0
2024-04-03 15:05:00,72.76,72.81,72.68,72.72,32706.0,72.76,72.81,72.68,72.72,32706.0
2024-04-03 15:10:00,72.73,72.82,72.73,72.74,29498.0,72.73,72.82,72.73,72.74,29498.0
2024-04-03 15:15:00,72.73,72.86,72.71,72.81,47372.0,72.73,72.86,72.71,72.81,47372.0
2024-04-03 15:20:00,72.81,72.85,72.69,72.71,31121.0,72.81,72.85,72.69,72.71,31121.0
2024-04-03 15:25:00,72.69,72.73,72.65,72.69,28798.0,72.69,72.73,72.65,72.69,28798.0
2024-04-03 15:30:00,72.69,72.84,72.69,72.84,36776.0,72.69,72.84,72.69,72.84,36776.0
2024-04-03 15:35:00,72.84,72.92,72.78,72.82,37685.0,72.84,72.92,72.78,72.82,37685.0
2024-04-03 15:40:00,72.83,72.86,72.68,72.7,59258.0,72.83,72.86,72.68,72.7,59258.0
2024-04-03 15:45:00,72.7,72.77,72.69,72.76,52201.0,72.7,72.77,72.69,72.76,52201.0
2024-04-03 15:50:00,72.76,72.98,72.72,72.98,76193.0,72.76,72.98,72.72,72.98,76193.0
2024-04-03 15:55:00,72.97,73.08,72.86,73.04,330598.0,72.97,73.08,72.86,73.04,330598.0
2024-04-04 09:30:00,73.36,73.66,73.27,73.49,28343.0,73.36,73.66,73.27,73.49,28343.0
2024-04-04 09:35:00,73.46,73.56,73.2,73.27,16686.0,73.46,73.56,73.2,73.27,16686.0
2024-04-04 09:40:00,73.29,73.56,73.27,73.5,13365.0,73.29,73.56,73.27,73.5,13365.0
2024-04-04 09:45:00,73.51,73.82,73.47,73.53,43463.0,73.51,73.82,73.47,73.53,43463.0
2024-04-04 09:50:00,73.57,73.61,73.41,73.51,19516.0,73.57,73.61,73.41,73.51,19516.0
2024-04-04 09:55:00,73.54,73.75,73.54,73.74,19702.0,73.54,73.75,73.54,73.74,19702.0
2024-04-04 10:00:00,73.71,73.74,73.6,73.66,22025.0,73.71,73.74,73.6,73.66,22025.0
2024-04-04 10:05:00,73.64,73.72,73.52,73.65,14663.0,73.64,73.72,73.52,73.65,14663.0
2024-04-04 10:10:00,73.65,73.71,73.58,73.62,18468.0,73.65,73.71,73.58,73.62,18468.0
2024-04-04 10:15:00,73.61,73.79,73.54,73.76,28022.0,73.61,73.79,73.54,73.76,28022.0
2024-04-04 10:20:00,73.76,73.99,73.76,73.94,28433.0,73.76,73.99,73.76,73.94,28433.0
2024-04-04 10:25:00,73.95,74.01,73.86,74.01,46962.0,73.95,74.01,73.86,74.01,46962.0
2024-04-04 10:30:00,74.0,74.09,73.95,74.02,45657.0,74.0,74.09,73.95,74.02,45657.0
2024-04-04 10:35:00,74.0,74.04,73.95,74.03,19316.0,74.0,74.04,73.95,74.03,19316.0
2024-04-04 10:40:00,74.04,74.06,73.95,74.01,33825.0,74.04,74.06,73.95,74.01,33825.0
2024-04-04 10:45:00,74.01,74.04,73.93,73.95,26509.0,74.01,74.04,73.93,73.95,26509.0
2024-04-04 10:50:00,73.96,73.99,73.9,73.92,22536.0,73.96,73.99,73.9,73.92,22536.0
2024-04-04 10:55:00,73.91,73.91,73.81,73.88,61163.0,73.91,73.91,73.81,73.88,61163.0
2024-04-04 11:00:00,73.87,73.87,73.68,73.7,33303.0,73.87,73.87,73.68,73.7,33303.0
2024-04-04 11:05:00,73.71,73.74,73.54,73.54,9338.0,73.71,73.74,73.54,73.54,9338.0
2024-04-04 11:10:00,73.55,73.57,73.46,73.48,14558.0,73.55,73.57,73.46,73.48,14558.0
2024-04-04 11:15:00,73.5,73.65,73.5,73.6,8234.0,73.5,73.65,73.5,73.6,8234.0
2024-04-04 11:20:00,73.61,73.61,73.5,73.56,11401.0,73.61,73.61,73.5,73.56,11401.0
2024-04-04 11:25:00,73.56,73.6,73.54,73.56,9917.0,73.56,73.6,73.54,73.56,9917.0
2024-04-04 11:30:00,73.56,73.59,73.5,73.59,12220.0,73.56,73.59,73.5,73.59,12220.0
2024-04-04 11:35:00,73.61,73.62,73.5,73.51,9245.0,73.61,73.62,73.5,73.51,9245.0
2024-04-04 11:40:00,73.5,73.57,73.49,73.56,18594.0,73.5,73.57,73.49,73.56,18594.0
2024-04-04 11:45:00,73.56,73.63,73.56,73.58,10469.0,73.56,73.63,73.56,73.58,10469.0
2024-04-04 11:50:00,73.57,73.6,73.55,73.55,16870.0,73.57,73.6,73.55,73.55,16870.0
2024-04-04 11:55:00,73.55,73.55,73.51,73.53,20050.0,73.55,73.55,73.51,73.53,20050.0
2024-04-04 12:00:00,73.52,73.52,73.4,73.41,18129.0,73.52,73.52,73.4,73.41,18129.0
2024-04-04 12:05:00,73.41,73.44,73.37,73.39,19552.0,73.41,73.44,73.37,73.39,19552.0
2024-04-04 12:10:00,73.39,73.5,73.37,73.47,13070.0,73.39,73.5,73.37,73.47,13070.0
2024-04-04 12:15:00,73.47,73.49,73.46,73.49,17530.0,73.47,73.49,73.46,73.49,17530.0
2024-04-04 12:20:00,73.48,73.73,73.46,73.65,23634.0,73.48,73.73,73.46,73.65,23634.0
2024-04-04 12:25:00,73.64,73.77,73.6,73.73,12595.0,73.64,73.77,73.6,73.73,12595.0
2024-04-04 12:30:00,73.74,73.75,73.58,73.58,36337.0,73.74,73.75,73.58,73.58,36337.0
2024-04-04 12:35:00,73.58,73.6,73.54,73.58,13246.0,73.58,73.6,73.54,73.58,13246.0
2024-04-04 12:40:00,73.57,73.69,73.56,73.68,6616.0,73.57,73.69,73.56,73.68,6616.0
2024-04-04 12:45:00,73.69,73.69,73.61,73.67,9673.0,73.69,73.69,73.61,73.67,9673.0
2024-04-04 12:50:00,73.66,73.66,73.55,73.59,11389.0,73.66,73.66,73.55,73.59,11389.0
2024-04-04 12:55:00,73.6,73.62,73.55,73.57,12549.0,73.6,73.62,73.55,73.57,12549.0
2024-04-04 13:00:00,73.58,73.69,73.58,73.63,12735.0,73.58,73.69,73.58,73.63,12735.0
2024-04-04 13:05:00,73.63,73.63,73.56,73.56,12382.0,73.63,73.63,73.56,73.56,12382.0
2024-04-04 13:10:00,73.56,73.61,73.53,73.56,13971.0,73.56,73.61,73.53,73.56,13971.0
2024-04-04 13:15:00,73.56,73.6,73.52,73.58,9733.0,73.56,73.6,73.52,73.58,9733.0
2024-04-04 13:20:00,73.58,73.63,73.56,73.61,15709.0,73.58,73.63,73.56,73.61,15709.0
2024-04-04 13:25:00,73.62,73.62,73.56,73.59,14490.0,73.62,73.62,73.56,73.59,14490.0
2024-04-04 13:30:00,73.58,73.63,73.51,73.51,19562.0,73.58,73.63,73.51,73.51,19562.0
2024-04-04 13:35:00,73.53,73.59,73.5,73.53,14261.0,73.53,73.59,73.5,73.53,14261.0
2024-04-04 13:40:00,73.54,73.55,73.43,73.45,11121.0,73.54,73.55,73.43,73.45,11121.0
2024-04-04 13:45:00,73.45,73.46,73.32,73.33,66699.0,73.45,73.46,73.32,73.33,66699.0
2024-04-04 13:50:00,73.34,73.34,73.19,73.2,22797.0,73.34,73.34,73.19,73.2,22797.0
2024-04-04 13:55:00,73.2,73.22,73.15,73.18,13091.0,73.2,73.22,73.15,73.18,13091.0
2024-04-04 14:00:00,73.17,73.17,73.07,73.1,18608.0,73.17,73.17,73.07,73.1,18608.0
2024-04-04 14:05:00,73.09,73.09,72.88,72.91,27451.0,73.09,73.09,72.88,72.91,27451.0
2024-04-04 14:10:00,72.9,73.03,72.82,72.95,17952.0,72.9,73.03,72.82,72.95,17952.0
2024-04-04 14:15:00,72.96,72.96,72.85,72.87,16415.0,72.96,72.96,72.85,72.87,16415.0
2024-04-04 14:20:00,72.86,72.86,72.77,72.78,15548.0,72.86,72.86,72.77,72.78,15548.0
2024-04-04 14:25:00,72.77,72.8,72.55,72.57,26265.0,72.77,72.8,72.55,72.57,26265.0
2024-04-04 14:30:00,72.56,72.56,72.35,72.48,16366.0,72.56,72.56,72.35,72.48,16366.0
2024-04-04 14:35:00,72.49,72.63,72.49,72.62,17513.0,72.49,72.63,72.49,72.62,17513.0
2024-04-04 14:40:00,72.62,72.67,72.52,72.55,25004.0,72.62,72.67,72.52,72.55,25004.0
2024-04-04 14:45:00,72.56,72.65,72.54,72.64,15495.0,72.56,72.65,72.54,72.64,15495.0
2024-04-04 14:50:00,72.64,72.7,72.62,72.63,14852.0,72.64,72.7,72.62,72.63,14852.0
2024-04-04 14:55:00,72.63,72.64,72.54,72.57,16114.0,72.63,72.64,72.54,72.57,16114.0
2024-04-04 15:00:00,72.57,72.57,72.4,72.43,22208.0,72.57,72.57,72.4,72.43,22208.0
2024-04-04 15:05:00,72.44,72.51,72.34,72.34,32631.0,72.44,72.51,72.34,72.34,32631.0
2024-04-04 15:10:00,72.33,72.33,72.25,72.31,35347.0,72.33,72.33,72.25,72.31,35347.0
2024-04-04 15:15:00,72.31,72.43,72.26,72.33,44929.0,72.31,72.43,72.26,72.33,44929.0
2024-04-04 15:20:00,72.37,72.42,72.25,72.33,23095.0,72.37,72.42,72.25,72.33,23095.0
2024-04-04 15:25:00,72.33,72.36,72.24,72.25,34357.0,72.33,72.36,72.24,72.25,34357.0
2024-04-04 15:30:00,72.24,72.26,72.03,72.05,33737.0,72.24,72.26,72.03,72.05,33737.0
2024-04-04 15:35:00,72.04,72.04,71.95,71.97,36496.0,72.04,72.04,71.95,71.97,36496.0
2024-04-04 15:40:00,71.97,71.99,71.83,71.9,47691.0,71.97,71.99,71.83,71.9,47691.0
2024-04-04 15:45:00,71.91,72.1,71.9,72.09,55679.0,71.91,72.1,71.9,72.09,55679.0
2024-04-04 15:50:00,72.1,72.14,72.0,72.14,106454.0,72.1,72.14,72.0,72.14,106454.0
2024-04-04 15:55:00,72.14,72.19,71.96,72.05,356829.0,72.14,72.19,71.96,72.05,356829.0
2024-04-05 09:30:00,71.57,72.35,71.23,72.22,27468.0,71.57,72.35,71.23,72.22,27468.0
2024-04-05 09:35:00,72.2,72.38,72.09,72.3,5125.0,72.2,72.38,72.09,72.3,5125.0
2024-04-05 09:40:00,72.3,72.38,72.21,72.38,16469.0,72.3,72.38,72.21,72.38,16469.0
2024-04-05 09:45:00,72.38,72.55,72.35,72.37,25636.0,72.38,72.55,72.35,72.37,25636.0
2024-04-05 09:50:00,72.42,72.53,72.36,72.36,9789.0,72.42,72.53,72.36,72.36,9789.0
2024-04-05 09:55:00,72.33,72.38,72.24,72.34,19136.0,72.33,72.38,72.24,72.34,19136.0
2024-04-05 10:00:00,72.35,72.37,72.06,72.09,20029.0,72.35,72.37,72.06,72.09,20029.0
2024-04-05 10:05:00,72.08,72.2,72.02,72.2,22016.0,72.08,72.2,72.02,72.2,22016.0
2024-04-05 10:10:00,72.22,72.35,72.12,72.12,10143.0,72.22,72.35,72.12,72.12,10143.0
2024-04-05 10:15:00,72.1,72.12,72.04,72.08,8581.0,72.1,72.12,72.04,72.08,8581.0
2024-04-05 10:20:00,72.09,72.1,71.96,72.0,10046.0,72.09,72.1,71.96,72.0,10046.0
2024-04-05 10:25:00,72.02,72.08,71.97,72.07,20428.0,72.02,72.08,71.97,72.07,20428.0
2024-04-05 10:30:00,72.06,72.15,72.05,72.15,13820.0,72.06,72.15,72.05,72.15,13820.0
2024-04-05 10:35:00,72.21,72.21,71.99,72.01,16606.0,72.21,72.21,71.99,72.01,16606.0
2024-04-05 10:40:00,72.02,72.07,71.91,71.98,17667.0,72.02,72.07,71.91,71.98,17667.0
2024-04-05 10:45:00,72.0,72.06,71.97,72.06,12785.0,72.0,72.06,71.97,72.06,12785.0
2024-04-05 10:50:00,72.06,72.18,71.98,71.98,20477.0,72.06,72.18,71.98,71.98,20477.0
2024-04-05 10:55:00,72.0,72.08,71.99,72.02,23632.0,72.0,72.08,71.99,72.02,23632.0
2024-04-05 11:00:00,72.02,72.02,71.94,72.0,16832.0,72.02,72.02,71.94,72.0,16832.0
2024-04-05 11:05:00,71.99,72.11,71.96,72.06,12968.0,71.99,72.11,71.96,72.06,12968.0
2024-04-05 11:10:00,72.05,72.23,72.05,72.15,11901.0,72.05,72.23,72.05,72.15,11901.0
2024-04-05 11:15:00,72.15,72.2,72.13,72.18,7330.0,72.15,72.2,72.13,72.18,7330.0
2024-04-05 11:20:00,72.22,72.26,72.17,72.23,14155.0,72.22,72.26,72.17,72.23,14155.0
2024-04-05 11:25:00,72.24,72.28,72.17,72.26,24550.0,72.24,72.28,72.17,72.26,24550.0
2024-04-05 11:30:00,72.28,72.33,72.25,72.32,11326.0,72.28,72.33,72.25,72.32,11326.0
2024-04-05 11:35:00,72.31,72.32,72.25,72.27,9251.0,72.31,72.32,72.25,72.27,9251.0
2024-04-05 11:40:00,72.26,72.42,72.25,72.41,30098.0,72.26,72.42,72.25,72.41,30098.0
2024-04-05 11:45:00,72.43,72.47,72.3,72.3,21677.0,72.43,72.47,72.3,72.3,21677.0
2024-04-05 11:50:00,72.31,72.38,72.28,72.35,15860.0,72.31,72.38,72.28,72.35,15860.0
2024-04-05 11:55:00,72.36,72.4,72.34,72.36,14438.0,72.36,72.4,72.34,72.36,14438.0
2024-04-05 12:00:00,72.37,72.4,72.32,72.35,14835.0,72.37,72.4,72.32,72.35,14835.0
2024-04-05 12:05:00,72.35,72.4,72.3,72.39,11383.0,72.35,72.4,72.3,72.39,11383.0
2024-04-05 12:10:00,72.41,72.52,72.41,72.49,14290.0,72.41,72.52,72.41,72.49,14290.0
2024-04-05 12:15:00,72.5,72.59,72.5,72.57,27898.0,72.5,72.59,72.5,72.57,27898.0
2024-04-05 12:20:00,72.56,72.59,72.51,72.59,24956.0,72.56,72.59,72.51,72.59,24956.0
2024-04-05 12:25:00,72.59,72.67,72.56,72.62,20905.0,72.59,72.67,72.56,72.62,20905.0
2024-04-05 12:30:00,72.63,72.64,72.57,72.59,12713.0,72.63,72.64,72.57,72.59,12713.0
2024-04-05 12:35:00,72.58,72.58,72.49,72.5,19600.0,72.58,72.58,72.49,72.5,19600.0
2024-04-05 12:40:00,72.51,72.58,72.51,72.56,9772.0,72.51,72.58,72.51,72.56,9772.0
2024-04-05 12:45:00,72.56,72.6,72.54,72.57,8801.0,72.56,72.6,72.54,72.57,8801.0
2024-04-05 12:50:00,72.57,72.61,72.56,72.57,14574.0,72.57,72.61,72.56,72.57,14574.0
2024-04-05 12:55:00,72.57,72.65,72.56,72.64,8370.0,72.57,72.65,72.56,72.64,8370.0
2024-04-05 13:00:00,72.63,72.63,72.51,72.55,14750.0,72.63,72.63,72.51,72.55,14750.0
2024-04-05 13:05:00,72.54,72.57,72.49,72.53,9545.0,72.54,72.57,72.49,72.53,9545.0
2024-04-05 13:10:00,72.53,72.6,72.52,72.58,12390.0,72.53,72.6,72.52,72.58,12390.0
2024-04-05 13:15:00,72.57,72.66,72.57,72.59,9436.0,72.57,72.66,72.57,72.59,9436.0
2024-04-05 13:20:00,72.58,72.65,72.58,72.65,7476.0,72.58,72.65,72.58,72.65,7476.0
2024-04-05 13:25:00,72.65,72.66,72.53,72.55,17928.0,72.65,72.66,72.53,72.55,17928.0
2024-04-05 13:30:00,72.58,72.59,72.52,72.53,9524.0,72.58,72.59,72.52,72.53,9524.0
2024-04-05 13:35:00,72.52,72.52,72.41,72.41,21529.0,72.52,72.52,72.41,72.41,21529.0
2024-04-05 13:40:00,72.42,72.48,72.41,72.45,14196.0,72.42,72.48,72.41,72.45,14196.0
2024-04-05 13:45:00,72.45,72.52,72.42,72.5,11167.0,72.45,72.52,72.42,72.5,11167.0
2024-04-05 13:50:00,72.5,72.53,72.44,72.44,31547.0,72.5,72.53,72.44,72.44,31547.0
2024-04-05 13:55:00,72.45,72.64,72.45,72.61,20941.0,72.45,72.64,72.45,72.61,20941.0
2024-04-05 14:00:00,72.63,72.65,72.6,72.65,12196.0,72.63,72.65,72.6,72.65,12196.0
2024-04-05 14:05:00,72.66,72.81,72.65,72.81,14345.0,72.66,72.81,72.65,72.81,14345.0
2024-04-05 14:10:00,72.81,72.84,72.69,72.69,18034.0,72.81,72.84,72.69,72.69,18034.0
2024-04-05 14:15:00,72.7,72.78,72.7,72.77,5105.0,72.7,72.78,72.7,72.77,5105.0
2024-04-05 14:20:00,72.78,72.83,72.76,72.77,14698.0,72.78,72.83,72.76,72.77,14698.0
2024-04-05 14:25:00,72.76,72.76,72.65,72.65,14364.0,72.76,72.76,72.65,72.65,14364.0
2024-04-05 14:30:00,72.68,72.79,72.61,72.79,44713.0,72.68,72.79,72.61,72.79,44713.0
2024-04-05 14:35:00,72.79,72.84,72.75,72.78,13739.0,72.79,72.84,72.75,72.78,13739.0
2024-04-05 14:40:00,72.78,72.79,72.71,72.75,9866.0,72.78,72.79,72.71,72.75,9866.0
2024-04-05 14:45:00,72.76,72.76,72.71,72.71,12700.0,72.76,72.76,72.71,72.71,12700.0
2024-04-05 14:50:00,72.71,72.71,72.67,72.7,10634.0,72.71,72.71,72.67,72.7,10634.0
2024-04-05 14:55:00,72.71,72.73,72.67,72.72,15934.0,72.71,72.73,72.67,72.72,15934.0
2024-04-05 15:00:00,72.72,72.77,72.69,72.71,13356.0,72.72,72.77,72.69,72.71,13356.0
2024-04-05 15:05:00,72.71,72.75,72.66,72.73,22403.0,72.71,72.75,72.66,72.73,22403.0
2024-04-05 15:10:00,72.72,72.74,72.68,72.7,15746.0,72.72,72.74,72.68,72.7,15746.0
2024-04-05 15:15:00,72.7,72.75,72.67,72.75,15138.0,72.7,72.75,72.67,72.75,15138.0
2024-04-05 15:20:00,72.75,72.75,72.68,72.73,18683.0,72.75,72.75,72.68,72.73,18683.0
2024-04-05 15:25:00,72.73,72.79,72.72,72.78,17872.0,72.73,72.79,72.72,72.78,17872.0
2024-04-05 15:30:00,72.76,72.9,72.71,72.9,53842.0,72.76,72.9,72.71,72.9,53842.0
2024-04-05 15:35:00,72.9,72.9,72.68,72.69,21976.0,72.9,72.9,72.68,72.69,21976.0
2024-04-05 15:40:00,72.68,72.73,72.6,72.62,24905.0,72.68,72.73,72.6,72.62,24905.0
2024-04-05 15:45:00,72.61,72.7,72.58,72.67,34520.0,72.61,72.7,72.58,72.67,34520.0
2024-04-05 15:50:00,72.69,72.87,72.69,72.81,71169.0,72.69,72.87,72.69,72.81,71169.0
2024-04-05 15:55:00,72.8,72.85,72.73,72.76,192014.0,72.8,72.85,72.73,72.76,192014.0
2024-04-08 09:30:00,72.41,72.56,72.35,72.4,57354.0,72.41,72.56,72.35,72.4,57354.0
2024-04-08 09:35:00,72.39,72.59,72.34,72.56,16248.0,72.39,72.59,72.34,72.56,16248.0
2024-04-08 09:40:00,72.56,72.71,72.49,72.71,4744.0,72.56,72.71,72.49,72.71,4744.0
2024-04-08 09:45:00,72.77,72.89,72.75,72.89,13017.0,72.77,72.89,72.75,72.89,13017.0
2024-04-08 09:50:00,72.9,73.03,72.83,72.85,17630.0,72.9,73.03,72.83,72.85,17630.0
2024-04-08 09:55:00,72.88,72.9,72.54,72.54,11936.0,72.88,72.9,72.54,72.54,11936.0
2024-04-08 10:00:00,72.56,72.75,72.54,72.75,18265.0,72.56,72.75,72.54,72.75,18265.0
2024-04-08 10:05:00,72.78,72.97,72.75,72.96,23126.0,72.78,72.97,72.75,72.96,23126.0
2024-04-08 10:10:00,72.97,73.09,72.96,73.07,23496.0,72.97,73.09,72.96,73.07,23496.0
2024-04-08 10:15:00,73.07,73.12,72.95,73.05,22775.0,73.07,73.12,72.95,73.05,22775.0
2024-04-08 10:20:00,73.06,73.13,73.06,73.12,19543.0,73.06,73.13,73.06,73.12,19543.0
2024-04-08 10:25:00,73.13,73.23,73.13,73.19,19271.0,73.13,73.23,73.13,73.19,19271.0
2024-04-08 10:30:00,73.2,73.21,73.13,73.14,18118.0,73.2,73.21,73.13,73.14,18118.0
2024-04-08 10:35:00,73.15,73.18,73.1,73.18,13382.0,73.15,73.18,73.1,73.18,13382.0
2024-04-08 10:40:00,73.19,73.2,72.92,73.01,47726.0,73.19,73.2,72.92,73.01,47726.0
2024-04-08 10:45:00,73.02,73.23,73.02,73.17,18475.0,73.02,73.23,73.02,73.17,18475.0
2024-04-08 10:50:00,73.19,73.25,73.15,73.2,20092.0,73.19,73.25,73.15,73.2,20092.0
2024-04-08 10:55:00,73.19,73.23,73.1,73.15,33872.0,73.19,73.23,73.1,73.15,33872.0
2024-04-08 11:00:00,73.15,73.22,73.14,73.14,19640.0,73.15,73.22,73.14,73.14,19640.0
2024-04-08 11:05:00,73.14,73.18,73.1,73.11,16861.0,73.14,73.18,73.1,73.11,16861.0
2024-04-08 11:10:00,73.1,73.12,72.99,73.0,24955.0,73.1,73.12,72.99,73.0,24955.0
2024-04-08 11:15:00,73.01,73.07,72.94,73.05,28901.0,73.01,73.07,72.94,73.05,28901.0
2024-04-08 11:20:00,73.05,73.1,73.04,73.05,20397.0,73.05,73.1,73.04,73.05,20397.0
2024-04-08 11:25:00,73.05,73.09,72.99,73.0,19486.0,73.05,73.09,72.99,73.0,19486.0
2024-04-08 11:30:00,73.0,73.02,72.99,73.01,23231.0,73.0,73.02,72.99,73.01,23231.0
2024-04-08 11:35:00,73.01,73.01,72.87,72.89,17993.0,73.01,73.01,72.87,72.89,17993.0
2024-04-08 11:40:00,72.91,72.95,72.9,72.93,10576.0,72.91,72.95,72.9,72.93,10576.0
2024-04-08 11:45:00,72.93,72.93,72.86,72.88,8776.0,72.93,72.93,72.86,72.88,8776.0
2024-04-08 11:50:00,72.88,73.02,72.87,73.01,16187.0,72.88,73.02,72.87,73.01,16187.0
2024-04-08 11:55:00,73.01,73.04,72.99,73.03,12714.0,73.01,73.04,72.99,73.03,12714.0
2024-04-08 12:00:00,73.03,73.04,72.96,72.97,15152.0,73.03,73.04,72.96,72.97,15152.0
2024-04-08 12:05:00,72.98,73.13,72.98,73.07,11459.0,72.98,73.13,72.98,73.07,11459.0
2024-04-08 12:10:00,73.05,73.15,73.05,73.09,14054.0,73.05,73.15,73.05,73.09,14054.0
2024-04-08 12:15:00,73.06,73.12,73.06,73.11,10200.0,73.06,73.12,73.06,73.11,10200.0
2024-04-08 12:20:00,73.1,73.15,73.05,73.14,16409.0,73.1,73.15,73.05,73.14,16409.0
2024-04-08 12:25:00,73.14,73.15,73.03,73.08,16133.0,73.14,73.15,73.03,73.08,16133.0
2024-04-08 12:30:00,73.06,73.15,73.03,73.15,17249.0,73.06,73.15,73.03,73.15,17249.0
2024-04-08 12:35:00,73.17,73.18,73.1,73.14,11316.0,73.17,73.18,73.1,73.14,11316.0
2024-04-08 12:40:00,73.14,73.22,73.12,73.19,12151.0,73.14,73.22,73.12,73.19,12151.0
2024-04-08 12:45:00,73.2,73.36,73.17,73.34,22434.0,73.2,73.36,73.17,73.34,22434.0
2024-04-08 12:50:00,73.34,73.39,73.32,73.33,22567.0,73.34,73.39,73.32,73.33,22567.0
2024-04-08 12:55:00,73.32,73.55,73.32,73.52,56746.0,73.32,73.55,73.32,73.52,56746.0
2024-04-08 13:00:00,73.51,73.59,73.5,73.59,21919.0,73.51,73.59,73.5,73.59,21919.0
2024-04-08 13:05:00,73.58,73.61,73.4,73.4,17166.0,73.58,73.61,73.4,73.4,17166.0
2024-04-08 13:10:00,73.41,73.47,73.38,73.41,12483.0,73.41,73.47,73.38,73.41,12483.0
2024-04-08 13:15:00,73.39,73.41,73.24,73.26,17375.0,73.39,73.41,73.24,73.26,17375.0
2024-04-08 13:20:00,73.25,73.4,73.25,73.37,15083.0,73.25,73.4,73.25,73.37,15083.0
2024-04-08 13:25:00,73.37,73.4,73.33,73.34,12924.0,73.37,73.4,73.33,73.34,12924.0
2024-04-08 13:30:00,73.34,73.37,73.32,73.32,12546.0,73.34,73.37,73.32,73.32,12546.0
2024-04-08 13:35:00,73.33,73.33,73.28,73.28,10283.0,73.33,73.33,73.28,73.28,10283.0
2024-04-08 13:40:00,73.27,73.27,73.16,73.17,15442.0,73.27,73.27,73.16,73.17,15442.0
2024-04-08 13:45:00,73.18,73.19,73.09,73.11,14709.0,73.18,73.19,73.09,73.11,14709.0
2024-04-08 13:50:00,73.1,73.17,73.1,73.16,14744.0,73.1,73.17,73.1,73.16,14744.0
2024-04-08 13:55:00,73.17,73.18,73.14,73.14,19958.0,73.17,73.18,73.14,73.14,19958.0
2024-04-08 14:00:00,73.15,73.15,72.91,72.92,22967.0,73.15,73.15,72.91,72.92,22967.0
2024-04-08 14:05:00,72.93,72.97,72.91,72.97,34913.0,72.93,72.97,72.91,72.97,34913.0
2024-04-08 14:10:00,72.97,73.14,72.96,73.14,17785.0,72.97,73.14,72.96,73.14,17785.0
2024-04-08 14:15:00,73.14,73.18,73.11,73.17,11793.0,73.14,73.18,73.11,73.17,11793.0
2024-04-08 14:20:00,73.17,73.22,73.12,73.12,16464.0,73.17,73.22,73.12,73.12,16464.0
2024-04-08 14:25:00,73.13,73.21,73.13,73.15,10896.0,73.13,73.21,73.13,73.15,10896.0
2024-04-08 14:30:00,73.15,73.17,73.11,73.13,26687.0,73.15,73.17,73.11,73.13,26687.0
2024-04-08 14:35:00,73.13,73.13,73.05,73.06,10882.0,73.13,73.13,73.05,73.06,10882.0
2024-04-08 14:40:00,73.06,73.07,73.03,73.05,10434.0,73.06,73.07,73.03,73.05,10434.0
2024-04-08 14:45:00,73.05,73.17,73.05,73.17,9769.0,73.05,73.17,73.05,73.17,9769.0
2024-04-08 14:50:00,73.17,73.26,73.16,73.24,17084.0,73.17,73.26,73.16,73.24,17084.0
2024-04-08 14:55:00,73.25,73.26,73.21,73.26,15241.0,73.25,73.26,73.21,73.26,15241.0
2024-04-08 15:00:00,73.25,73.29,73.23,73.26,15228.0,73.25,73.29,73.23,73.26,15228.0
2024-04-08 15:05:00,73.25,73.25,73.16,73.22,15711.0,73.25,73.25,73.16,73.22,15711.0
2024-04-08 15:10:00,73.22,73.27,73.17,73.17,20511.0,73.22,73.27,73.17,73.17,20511.0
2024-04-08 15:15:00,73.17,73.18,73.13,73.14,17655.0,73.17,73.18,73.13,73.14,17655.0
2024-04-08 15:20:00,73.14,73.16,73.05,73.05,18907.0,73.14,73.16,73.05,73.05,18907.0
2024-04-08 15:25:00,73.05,73.11,73.04,73.09,26881.0,73.05,73.11,73.04,73.09,26881.0
2024-04-08 15:30:00,73.08,73.08,72.89,72.89,45894.0,73.08,73.08,72.89,72.89,45894.0
2024-04-08 15:35:00,72.91,72.94,72.72,72.77,31698.0,72.91,72.94,72.72,72.77,31698.0
2024-04-08 15:40:00,72.76,72.86,72.75,72.84,38113.0,72.76,72.86,72.75,72.84,38113.0
2024-04-08 15:45:00,72.84,72.89,72.76,72.88,27066.0,72.84,72.89,72.76,72.88,27066.0
2024-04-08 15:50:00,72.89,72.89,72.82,72.89,40784.0,72.89,72.89,72.82,72.89,40784.0
2024-04-08 15:55:00,72.9,73.05,72.89,72.99,186189.0,72.9,73.05,72.89,72.99,186189.0
2024-04-09 09:30:00,72.95,73.1,72.56,73.09,26897.0,72.95,73.1,72.56,73.09,26897.0
2024-04-09 09:35:00,73.1,73.21,73.02,73.16,13251.0,73.1,73.21,73.02,73.16,13251.0
2024-04-09 09:40:00,73.2,73.21,73.07,73.11,20329.0,73.2,73.21,73.07,73.11,20329.0
2024-04-09 09:45:00,73.05,73.16,72.95,73.16,6960.0,73.05,73.16,72.95,73.16,6960.0
2024-04-09 09:50:00,73.18,73.22,72.92,72.92,17515.0,73.18,73.22,72.92,72.92,17515.0
2024-04-09 09:55:00,72.93,72.95,72.76,72.84,46261.0,72.93,72.95,72.76,72.84,46261.0
2024-04-09 10:00:00,72.84,72.91,72.8,72.83,35356.0,72.84,72.91,72.8,72.83,35356.0
2024-04-09 10:05:00,72.83,72.89,72.8,72.87,18679.0,72.83,72.89,72.8,72.87,18679.0
2024-04-09 10:10:00,72.88,72.9,72.77,72.85,15509.0,72.88,72.9,72.77,72.85,15509.0
2024-04-09 10:15:00,72.86,72.93,72.86,72.9,9256.0,72.86,72.93,72.86,72.9,9256.0
2024-04-09 10:20:00,72.9,73.0,72.9,72.98,27674.0,72.9,73.0,72.9,72.98,27674.0
2024-04-09 10:25:00,72.98,73.11,72.98,73.06,14176.0,72.98,73.11,72.98,73.06,14176.0
2024-04-09 10:30:00,73.06,73.08,72.9,72.91,12786.0,73.06,73.08,72.9,72.91,12786.0
2024-04-09 10:35:00,72.94,72.97,72.78,72.8,14517.0,72.94,72.97,72.78,72.8,14517.0
2024-04-09 10:40:00,72.81,72.82,72.71,72.71,13497.0,72.81,72.82,72.71,72.71,13497.0
2024-04-09 10:45:00,72.73,72.73,72.64,72.67,11407.0,72.73,72.73,72.64,72.67,11407.0
2024-04-09 10:50:00,72.67,72.77,72.67,72.72,27573.0,72.67,72.77,72.67,72.72,27573.0
2024-04-09 10:55:00,72.73,72.75,72.68,72.75,18683.0,72.73,72.75,72.68,72.75,18683.0
2024-04-09 11:00:00,72.78,72.81,72.68,72.69,12719.0,72.78,72.81,72.68,72.69,12719.0
2024-04-09 11:05:00,72.71,72.71,72.66,72.7,44686.0,72.71,72.71,72.66,72.7,44686.0
2024-04-09 11:10:00,72.71,72.74,72.67,72.68,19941.0,72.71,72.74,72.67,72.68,19941.0
2024-04-09 11:15:00,72.67,72.75,72.65,72.71,19971.0,72.67,72.75,72.65,72.71,19971.0
2024-04-09 11:20:00,72.72,72.72,72.62,72.63,13451.0,72.72,72.72,72.62,72.63,13451.0
2024-04-09 11:25:00,72.63,72.69,72.61,72.63,14768.0,72.63,72.69,72.61,72.63,14768.0
2024-04-09 11:30:00,72.62,72.64,72.57,72.59,12261.0,72.62,72.64,72.57,72.59,12261.0
2024-04-09 11:35:00,72.58,72.59,72.44,72.47,7499.0,72.58,72.59,72.44,72.47,7499.0
2024-04-09 11:40:00,72.44,72.47,72.36,72.41,23764.0,72.44,72.47,72.36,72.41,23764.0
2024-04-09 11:45:00,72.39,72.41,72.34,72.39,8816.0,72.39,72.41,72.34,72.39,8816.0
2024-04-09 11:50:00,72.4,72.45,72.38,72.44,10601.0,72.4,72.45,72.38,72.44,10601.0
2024-04-09 11:55:00,72.45,72.5,72.44,72.48,6813.0,72.45,72.5,72.44,72.48,6813.0
2024-04-09 12:00:00,72.48,72.54,72.47,72.53,13078.0,72.48,72.54,72.47,72.53,13078.0
2024-04-09 12:05:00,72.53,72.53,72.43,72.45,10456.0,72.53,72.53,72.43,72.45,10456.0
2024-04-09 12:10:00,72.45,72.58,72.43,72.56,8170.0,72.45,72.58,72.43,72.56,8170.0
2024-04-09 12:15:00,72.57,72.57,72.46,72.5,10487.0,72.57,72.57,72.46,72.5,10487.0
2024-04-09 12:20:00,72.5,72.54,72.47,72.47,11915.0,72.5,72.54,72.47,72.47,11915.0
2024-04-09 12:25:00,72.47,72.49,72.43,72.49,9248.0,72.47,72.49,72.43,72.49,9248.0
2024-04-09 12:30:00,72.48,72.54,72.48,72.53,10815.0,72.48,72.54,72.48,72.53,10815.0
2024-04-09 12:35:00,72.52,72.52,72.46,72.5,8986.0,72.52,72.52,72.46,72.5,8986.0
2024-04-09 12:40:00,72.49,72.5,72.46,72.46,9482.0,72.49,72.5,72.46,72.46,9482.0
2024-04-09 12:45:00,72.47,72.49,72.45,72.46,7053.0,72.47,72.49,72.45,72.46,7053.0
2024-04-09 12:50:00,72.46,72.46,72.36,72.37,9064.0,72.46,72.46,72.36,72.37,9064.0
2024-04-09 12:55:00,72.36,72.43,72.36,72.42,9427.0,72.36,72.43,72.36,72.42,9427.0
2024-04-09 13:00:00,72.42,72.45,72.4,72.44,12466.0,72.42,72.45,72.4,72.44,12466.0
2024-04-09 13:05:00,72.45,72.5,72.42,72.48,13313.0,72.45,72.5,72.42,72.48,13313.0
2024-04-09 13:10:00,72.49,72.51,72.47,72.48,8047.0,72.49,72.51,72.47,72.48,8047.0
2024-04-09 13:15:00,72.49,72.52,72.47,72.51,9750.0,72.49,72.52,72.47,72.51,9750.0
2024-04-09 13:20:00,72.5,72.54,72.48,72.51,7184.0,72.5,72.54,72.48,72.51,7184.0
2024-04-09 13:25:00,72.51,72.52,72.44,72.45,5674.0,72.51,72.52,72.44,72.45,5674.0
2024-04-09 13:30:00,72.45,72.48,72.44,72.44,10941.0,72.45,72.48,72.44,72.44,10941.0
2024-04-09 13:35:00,72.45,72.55,72.45,72.54,16124.0,72.45,72.55,72.45,72.54,16124.0
2024-04-09 13:40:00,72.55,72.56,72.5,72.55,10940.0,72.55,72.56,72.5,72.55,10940.0
2024-04-09 13:45:00,72.54,72.61,72.54,72.59,11527.0,72.54,72.61,72.54,72.59,11527.0
2024-04-09 13:50:00,72.59,72.62,72.58,72.62,9854.0,72.59,72.62,72.58,72.62,9854.0
2024-04-09 13:55:00,72.61,72.65,72.61,72.61,16604.0,72.61,72.65,72.61,72.61,16604.0
2024-04-09 14:00:00,72.62,72.62,72.55,72.59,9546.0,72.62,72.62,72.55,72.59,9546.0
2024-04-09 14:05:00,72.6,72.67,72.6,72.67,8071.0,72.6,72.67,72.6,72.67,8071.0
2024-04-09 14:10:00,72.67,72.68,72.64,72.68,13809.0,72.67,72.68,72.64,72.68,13809.0
2024-04-09 14:15:00,72.67,72.71,72.65,72.67,10861.0,72.67,72.71,72.65,72.67,10861.0
2024-04-09 14:20:00,72.66,72.71,72.64,72.66,19072.0,72.66,72.71,72.64,72.66,19072.0
2024-04-09 14:25:00,72.66,72.67,72.58,72.58,8144.0,72.66,72.67,72.58,72.58,8144.0
2024-04-09 14:30:00,72.58,72.62,72.56,72.62,9105.0,72.58,72.62,72.56,72.62,9105.0
2024-04-09 14:35:00,72.61,72.63,72.53,72.57,13604.0,72.61,72.63,72.53,72.57,13604.0
2024-04-09 14:40:00,72.58,72.61,72.58,72.59,11133.0,72.58,72.61,72.58,72.59,11133.0
2024-04-09 14:45:00,72.59,72.61,72.56,72.6,8187.0,72.59,72.61,72.56,72.6,8187.0
2024-04-09 14:50:00,72.6,72.63,72.58,72.61,13563.0,72.6,72.63,72.58,72.61,13563.0
2024-04-09 14:55:00,72.6,72.63,72.6,72.62,10707.0,72.6,72.63,72.6,72.62,10707.0
2024-04-09 15:00:00,72.61,72.64,72.54,72.64,15412.0,72.61,72.64,72.54,72.64,15412.0
2024-04-09 15:05:00,72.64,72.64,72.61,72.62,16940.0,72.64,72.64,72.61,72.62,16940.0
2024-04-09 15:10:00,72.61,72.65,72.6,72.63,14656.0,72.61,72.65,72.6,72.63,14656.0
2024-04-09 15:15:00,72.63,72.67,72.62,72.66,16360.0,72.63,72.67,72.62,72.66,16360.0
2024-04-09 15:20:00,72.66,72.72,72.61,72.61,22976.0,72.66,72.72,72.61,72.61,22976.0
2024-04-09 15:25:00,72.62,72.7,72.61,72.69,25513.0,72.62,72.7,72.61,72.69,25513.0
2024-04-09 15:30:00,72.68,72.7,72.58,72.59,31856.0,72.68,72.7,72.58,72.59,31856.0
2024-04-09 15:35:00,72.59,72.6,72.38,72.4,24825.0,72.59,72.6,72.38,72.4,24825.0
2024-04-09 15:40:00,72.4,72.47,72.39,72.44,23829.0,72.4,72.47,72.39,72.44,23829.0
2024-04-09 15:45:00,72.43,72.5,72.38,72.49,30281.0,72.43,72.5,72.38,72.49,30281.0
2024-04-09 15:50:00,72.49,72.56,72.43,72.56,81658.0,72.49,72.56,72.43,72.56,81658.0
2024-04-09 15:55:00,72.56,72.75,72.55,72.7,233209.0,72.56,72.75,72.55,72.7,233209.0
2024-04-10 09:30:00,72.17,72.51,72.17,72.44,51141.0,72.17,72.51,72.17,72.44,51141.0
2024-04-10 09:35:00,72.47,72.75,72.46,72.62,28748.0,72.47,72.75,72.46,72.62,28748.0
2024-04-10 09:40:00,72.62,72.62,72.25,72.27,22145.0,72.62,72.62,72.25,72.27,22145.0
2024-04-10 09:45:00,72.27,72.39,72.07,72.17,39580.0,72.27,72.39,72.07,72.17,39580.0
2024-04-10 09:50:00,72.23,72.34,72.19,72.34,9964.0,72.23,72.34,72.19,72.34,9964.0
2024-04-10 09:55:00,72.34,72.51,72.31,72.44,13579.0,72.34,72.51,72.31,72.44,13579.0
2024-04-10 10:00:00,72.43,72.43,72.07,72.14,33269.0,72.43,72.43,72.07,72.14,33269.0
2024-04-10 10:05:00,72.12,72.23,72.04,72.07,31592.0,72.12,72.23,72.04,72.07,31592.0
2024-04-10 10:10:00,72.05,72.22,72.05,72.22,14153.0,72.05,72.22,72.05,72.22,14153.0
2024-04-10 10:15:00,72.23,72.23,72.05,72.06,16810.0,72.23,72.23,72.05,72.06,16810.0
2024-04-10 10:20:00,72.06,72.19,72.06,72.12,21697.0,72.06,72.19,72.06,72.12,21697.0
2024-04-10 10:25:00,72.1,72.16,72.02,72.1,16067.0,72.1,72.16,72.02,72.1,16067.0
2024-04-10 10:30:00,72.12,72.15,72.05,72.11,17240.0,72.12,72.15,72.05,72.11,17240.0
2024-04-10 10:35:00,72.13,72.16,72.06,72.12,19352.0,72.13,72.16,72.06,72.12,19352.0
2024-04-10 10:40:00,72.12,72.17,72.06,72.11,27285.0,72.12,72.17,72.06,72.11,27285.0
2024-04-10 10:45:00,72.11,72.16,72.08,72.16,16747.0,72.11,72.16,72.08,72.16,16747.0
2024-04-10 10:50:00,72.17,72.19,72.06,72.06,15644.0,72.17,72.19,72.06,72.06,15644.0
2024-04-10 10:55:00,72.08,72.18,72.06,72.18,17441.0,72.08,72.18,72.06,72.18,17441.0
2024-04-10 11:00:00,72.19,72.26,72.13,72.24,26622.0,72.19,72.26,72.13,72.24,26622.0
2024-04-10 11:05:00,72.24,72.39,72.22,72.37,25136.0,72.24,72.39,72.22,72.37,25136.0
2024-04-10 11:10:00,72.35,72.35,72.25,72.28,14234.0,72.35,72.35,72.25,72.28,14234.0
2024-04-10 11:15:00,72.28,72.29,72.1,72.1,13583.0,72.28,72.29,72.1,72.1,13583.0
2024-04-10 11:20:00,72.1,72.13,72.06,72.12,12857.0,72.1,72.13,72.06,72.12,12857.0
2024-04-10 11:25:00,72.11,72.12,72.07,72.1,14404.0,72.11,72.12,72.07,72.1,14404.0
2024-04-10 11:30:00,72.09,72.19,72.08,72.18,14050.0,72.09,72.19,72.08,72.18,14050.0
2024-04-10 11:35:00,72.18,72.18,72.13,72.13,8961.0,72.18,72.18,72.13,72.13,8961.0
2024-04-10 11:40:00,72.12,72.12,72.04,72.07,8827.0,72.12,72.12,72.04,72.07,8827.0
2024-04-10 11:45:00,72.08,72.14,72.06,72.13,5716.0,72.08,72.14,72.06,72.13,5716.0
2024-04-10 11:50:00,72.12,72.13,71.99,72.0,11028.0,72.12,72.13,71.99,72.0,11028.0
2024-04-10 11:55:00,72.0,72.02,71.98,72.01,8696.0,72.0,72.02,71.98,72.01,8696.0
2024-04-10 12:00:00,72.02,72.04,71.98,72.03,7985.0,72.02,72.04,71.98,72.03,7985.0
2024-04-10 12:05:00,72.02,72.05,72.0,72.04,7541.0,72.02,72.05,72.0,72.04,7541.0
2024-04-10 12:10:00,72.04,72.13,71.92,71.94,25210.0,72.04,72.13,71.92,71.94,25210.0
2024-04-10 12:15:00,71.96,72.01,71.93,71.95,7676.0,71.96,72.01,71.93,71.95,7676.0
2024-04-10 12:20:00,71.96,72.0,71.94,71.99,11929.0,71.96,72.0,71.94,71.99,11929.0
2024-04-10 12:25:00,72.0,72.05,71.99,72.02,5816.0,72.0,72.05,71.99,72.02,5816.0
2024-04-10 12:30:00,72.01,72.02,71.92,71.93,5516.0,72.01,72.02,71.92,71.93,5516.0
2024-04-10 12:35:00,71.94,72.0,71.89,72.0,6969.0,71.94,72.0,71.89,72.0,6969.0
2024-04-10 12:40:00,72.02,72.02,71.96,72.0,8094.0,72.02,72.02,71.96,72.0,8094.0
2024-04-10 12:45:00,72.0,72.03,71.98,72.03,4081.0,72.0,72.03,71.98,72.03,4081.0
2024-04-10 12:50:00,72.03,72.09,72.03,72.07,8765.0,72.03,72.09,72.03,72.07,8765.0
2024-04-10 12:55:00,72.08,72.15,72.07,72.07,23140.0,72.08,72.15,72.07,72.07,23140.0
2024-04-10 13:00:00,72.08,72.09,71.9,71.93,13088.0,72.08,72.09,71.9,71.93,13088.0
2024-04-10 13:05:00,71.94,71.96,71.87,71.9,14374.0,71.94,71.96,71.87,71.9,14374.0
2024-04-10 13:10:00,71.88,71.93,71.88,71.93,6164.0,71.88,71.93,71.88,71.93,6164.0
2024-04-10 13:15:00,71.93,71.98,71.91,71.98,9983.0,71.93,71.98,71.91,71.98,9983.0
2024-04-10 13:20:00,71.98,72.11,71.97,72.08,13301.0,71.98,72.11,71.97,72.08,13301.0
2024-04-10 13:25:00,72.08,72.14,71.99,72.0,11887.0,72.08,72.14,71.99,72.0,11887.0
2024-04-10 13:30:00,71.99,72.0,71.87,71.94,8356.0,71.99,72.0,71.87,71.94,8356.0
2024-04-10 13:35:00,71.95,71.96,71.82,71.83,10065.0,71.95,71.96,71.82,71.83,10065.0
2024-04-10 13:40:00,71.83,71.89,71.79,71.87,9359.0,71.83,71.89,71.79,71.87,9359.0
2024-04-10 13:45:00,71.86,71.93,71.85,71.92,9625.0,71.86,71.93,71.85,71.92,9625.0
2024-04-10 13:50:00,71.92,71.99,71.92,71.98,13064.0,71.92,71.99,71.92,71.98,13064.0
2024-04-10 13:55:00,71.98,72.13,71.96,72.0,23689.0,71.98,72.13,71.96,72.0,23689.0
2024-04-10 14:00:00,72.01,72.11,71.98,72.09,8593.0,72.01,72.11,71.98,72.09,8593.0
2024-04-10 14:05:00,72.08,72.11,72.05,72.08,9866.0,72.08,72.11,72.05,72.08,9866.0
2024-04-10 14:10:00,72.08,72.11,72.03,72.09,11928.0,72.08,72.11,72.03,72.09,11928.0
2024-04-10 14:15:00,72.08,72.13,72.04,72.06,24969.0,72.08,72.13,72.04,72.06,24969.0
2024-04-10 14:20:00,72.07,72.1,71.96,71.96,9855.0,72.07,72.1,71.96,71.96,9855.0
2024-04-10 14:25:00,71.97,72.01,71.96,71.96,7352.0,71.97,72.01,71.96,71.96,7352.0
2024-04-10 14:30:00,71.97,71.99,71.95,71.98,11215.0,71.97,71.99,71.95,71.98,11215.0
2024-04-10 14:35:00,71.98,72.01,71.96,72.01,10617.0,71.98,72.01,71.96,72.01,10617.0
2024-04-10 14:40:00,72.0,72.08,72.0,72.06,13520.0,72.0,72.08,72.0,72.06,13520.0
2024-04-10 14:45:00,72.06,72.1,72.06,72.08,10746.0,72.06,72.1,72.06,72.08,10746.0
2024-04-10 14:50:00,72.08,72.11,72.04,72.06,11069.0,72.08,72.11,72.04,72.06,11069.0
2024-04-10 14:55:00,72.05,72.05,71.99,72.03,13538.0,72.05,72.05,71.99,72.03,13538.0
2024-04-10 15:00:00,72.03,72.1,72.01,72.05,14685.0,72.03,72.1,72.01,72.05,14685.0
2024-04-10 15:05:00,72.06,72.11,72.05,72.11,14975.0,72.06,72.11,72.05,72.11,14975.0
2024-04-10 15:10:00,72.12,72.18,72.09,72.18,24447.0,72.12,72.18,72.09,72.18,24447.0
2024-04-10 15:15:00,72.17,72.3,72.17,72.3,25744.0,72.17,72.3,72.17,72.3,25744.0
2024-04-10 15:20:00,72.31,72.37,72.3,72.34,30162.0,72.31,72.37,72.3,72.34,30162.0
2024-04-10 15:25:00,72.33,72.37,72.3,72.3,18122.0,72.33,72.37,72.3,72.3,18122.0
2024-04-10 15:30:00,72.3,72.3,72.13,72.15,27290.0,72.3,72.3,72.13,72.15,27290.0
2024-04-10 15:35:00,72.17,72.18,72.07,72.12,14429.0,72.17,72.18,72.07,72.12,14429.0
2024-04-10 15:40:00,72.12,72.21,72.11,72.21,22501.0,72.12,72.21,72.11,72.21,22501.0
2024-04-10 15:45:00,72.2,72.25,72.14,72.16,25242.0,72.2,72.25,72.14,72.16,25242.0
2024-04-10 15:50:00,72.17,72.17,72.1,72.15,34780.0,72.17,72.17,72.1,72.15,34780.0
2024-04-10 15:55:00,72.16,72.34,72.04,72.24,222945.0,72.16,72.34,72.04,72.24,222945.0
2024-04-11 09:30:00,72.14,72.36,72.01,72.06,15334.0,72.14,72.36,72.01,72.06,15334.0
2024-04-11 09:35:00,72.12,72.18,72.03,72.05,2258.0,72.12,72.18,72.03,72.05,2258.0
2024-04-11 09:40:00,72.02,72.03,71.94,71.94,1243.0,72.02,72.03,71.94,71.94,1243.0
2024-04-11 09:45:00,71.93,72.0,71.75,71.83,36432.0,71.93,72.0,71.75,71.83,36432.0
2024-04-11 09:50:00,71.82,72.03,71.81,72.02,21870.0,71.82,72.03,71.81,72.02,21870.0
2024-04-11 09:55:00,72.01,72.1,71.92,72.09,20223.0,72.01,72.1,71.92,72.09,20223.0
2024-04-11 10:00:00,72.09,72.09,71.69,71.73,16470.0,72.09,72.09,71.69,71.73,16470.0
2024-04-11 10:05:00,71.72,71.72,71.51,71.55,13940.0,71.72,71.72,71.51,71.55,13940.0
2024-04-11 10:10:00,71.57,71.6,71.44,71.47,10249.0,71.57,71.6,71.44,71.47,10249.0
2024-04-11 10:15:00,71.5,71.53,71.24,71.34,17491.0,71.5,71.53,71.24,71.34,17491.0
2024-04-11 10:20:00,71.35,71.51,71.35,71.48,8043.0,71.35,71.51,71.35,71.48,8043.0
2024-04-11 10:25:00,71.49,71.54,71.44,71.45,22509.0,71.49,71.54,71.44,71.45,22509.0
2024-04-11 10:30:00,71.47,71.51,71.37,71.49,20486.0,71.47,71.51,71.37,71.49,20486.0
2024-04-11 10:35:00,71.48,71.54,71.43,71.54,26468.0,71.48,71.54,71.43,71.54,26468.0
2024-04-11 10:40:00,71.57,71.69,71.57,71.67,16940.0,71.57,71.69,71.57,71.67,16940.0
2024-04-11 10:45:00,71.67,71.69,71.6,71.64,15608.0,71.67,71.69,71.6,71.64,15608.0
2024-04-11 10:50:00,71.63,71.65,71.58,71.6,10379.0,71.63,71.65,71.58,71.6,10379.0
2024-04-11 10:55:00,71.6,71.62,71.58,71.58,12713.0,71.6,71.62,71.58,71.58,12713.0
2024-04-11 11:00:00,71.59,71.64,71.57,71.58,13743.0,71.59,71.64,71.57,71.58,13743.0
2024-04-11 11:05:00,71.58,71.59,71.51,71.55,7883.0,71.58,71.59,71.51,71.55,7883.0
2024-04-11 11:10:00,71.56,71.58,71.54,71.56,9343.0,71.56,71.58,71.54,71.56,9343.0
2024-04-11 11:15:00,71.55,71.56,71.46,71.49,11938.0,71.55,71.56,71.46,71.49,11938.0
2024-04-11 11:20:00,71.51,71.54,71.48,71.48,11043.0,71.51,71.54,71.48,71.48,11043.0
2024-04-11 11:25:00,71.48,71.58,71.48,71.52,13821.0,71.48,71.58,71.48,71.52,13821.0
2024-04-11 11:30:00,71.51,71.56,71.5,71.55,7518.0,71.51,71.56,71.5,71.55,7518.0
2024-04-11 11:35:00,71.56,71.65,71.55,71.65,11489.0,71.56,71.65,71.55,71.65,11489.0
2024-04-11 11:40:00,71.65,71.72,71.65,71.67,12589.0,71.65,71.72,71.65,71.67,12589.0
2024-04-11 11:45:00,71.68,71.73,71.66,71.66,13291.0,71.68,71.73,71.66,71.66,13291.0
2024-04-11 11:50:00,71.67,71.67,71.61,71.61,10540.0,71.67,71.67,71.61,71.61,10540.0
2024-04-11 11:55:00,71.6,71.68,71.6,71.67,11149.0,71.6,71.68,71.6,71.67,11149.0
2024-04-11 12:00:00,71.67,71.67,71.57,71.62,6175.0,71.67,71.67,71.57,71.62,6175.0
2024-04-11 12:05:00,71.62,71.62,71.55,71.56,6551.0,71.62,71.62,71.55,71.56,6551.0
2024-04-11 12:10:00,71.55,71.56,71.49,71.53,17303.0,71.55,71.56,71.49,71.53,17303.0
2024-04-11 12:15:00,71.53,71.69,71.51,71.66,9934.0,71.53,71.69,71.51,71.66,9934.0
2024-04-11 12:20:00,71.66,71.72,71.65,71.7,6489.0,71.66,71.72,71.65,71.7,6489.0
2024-04-11 12:25:00,71.71,71.77,71.65,71.65,20587.0,71.71,71.77,71.65,71.65,20587.0
2024-04-11 12:30:00,71.62,71.69,71.6,71.67,14220.0,71.62,71.69,71.6,71.67,14220.0
2024-04-11 12:35:00,71.66,71.7,71.65,71.67,12339.0,71.66,71.7,71.65,71.67,12339.0
2024-04-11 12:40:00,71.66,71.68,71.65,71.67,5510.0,71.66,71.68,71.65,71.67,5510.0
2024-04-11 12:45:00,71.66,71.69,71.63,71.69,7068.0,71.66,71.69,71.63,71.69,7068.0
2024-04-11 12:50:00,71.69,71.69,71.61,71.63,8866.0,71.69,71.69,71.61,71.63,8866.0
2024-04-11 12:55:00,71.63,71.63,71.52,71.54,6867.0,71.63,71.63,71.52,71.54,6867.0
2024-04-11 13:00:00,71.53,71.68,71.5,71.65,11463.0,71.53,71.68,71.5,71.65,11463.0
2024-04-11 13:05:00,71.68,71.7,71.59,71.59,15830.0,71.68,71.7,71.59,71.59,15830.0
2024-04-11 13:10:00,71.59,71.7,71.59,71.7,8132.0,71.59,71.7,71.59,71.7,8132.0
2024-04-11 13:15:00,71.7,71.8,71.69,71.8,5302.0,71.7,71.8,71.69,71.8,5302.0
2024-04-11 13:20:00,71.82,71.83,71.68,71.7,17713.0,71.82,71.83,71.68,71.7,17713.0
2024-04-11 13:25:00,71.71,71.74,71.7,71.7,7470.0,71.71,71.74,71.7,71.7,7470.0
2024-04-11 13:30:00,71.7,71.75,71.7,71.71,14384.0,71.7,71.75,71.7,71.71,14384.0
2024-04-11 13:35:00,71.7,71.72,71.63,71.67,12293.0,71.7,71.72,71.63,71.67,12293.0
2024-04-11 13:40:00,71.66,71.68,71.59,71.68,9797.0,71.66,71.68,71.59,71.68,9797.0
2024-04-11 13:45:00,71.68,71.72,71.67,71.72,7483.0,71.68,71.72,71.67,71.72,7483.0
2024-04-11 13:50:00,71.73,71.75,71.71,71.74,12458.0,71.73,71.75,71.71,71.74,12458.0
2024-04-11 13:55:00,71.73,71.74,71.68,71.68,12605.0,71.73,71.74,71.68,71.68,12605.0
2024-04-11 14:00:00,71.68,71.79,71.67,71.78,8871.0,71.68,71.79,71.67,71.78,8871.0
2024-04-11 14:05:00,71.78,71.87,71.78,71.85,11792.0,71.78,71.87,71.78,71.85,11792.0
2024-04-11 14:10:00,71.86,71.86,71.76,71.76,13832.0,71.86,71.86,71.76,71.76,13832.0
2024-04-11 14:15:00,71.76,71.81,71.76,71.79,9052.0,71.76,71.81,71.76,71.79,9052.0
2024-04-11 14:20:00,71.78,71.82,71.71,71.73,20544.0,71.78,71.82,71.71,71.73,20544.0
2024-04-11 14:25:00,71.74,71.83,71.73,71.79,17319.0,71.74,71.83,71.73,71.79,17319.0
2024-04-11 14:30:00,71.8,71.9,71.8,71.89,11261.0,71.8,71.9,71.8,71.89,11261.0
2024-04-11 14:35:00,71.91,71.97,71.91,71.95,16060.0,71.91,71.97,71.91,71.95,16060.0
2024-04-11 14:40:00,71.95,72.0,71.95,71.97,11753.0,71.95,72.0,71.95,71.97,11753.0
2024-04-11 14:45:00,71.97,71.98,71.92,71.92,15568.0,71.97,71.98,71.92,71.92,15568.0
2024-04-11 14:50:00,71.92,71.94,71.86,71.92,16003.0,71.92,71.94,71.86,71.92,16003.0
2024-04-11 14:55:00,71.92,71.94,71.89,71.9,10561.0,71.92,71.94,71.89,71.9,10561.0
2024-04-11 15:00:00,71.9,71.92,71.83,71.85,20156.0,71.9,71.92,71.83,71.85,20156.0
2024-04-11 15:05:00,71.85,71.9,71.85,71.86,12000.0,71.85,71.9,71.85,71.86,12000.0
2024-04-11 15:10:00,71.87,71.92,71.87,71.89,14022.0,71.87,71.92,71.87,71.89,14022.0
2024-04-11 15:15:00,71.89,71.93,71.86,71.92,17759.0,71.89,71.93,71.86,71.92,17759.0
2024-04-11 15:20:00,71.92,71.97,71.92,71.93,19369.0,71.92,71.97,71.92,71.93,19369.0
2024-04-11 15:25:00,71.93,71.94,71.75,71.78,14912.0,71.93,71.94,71.75,71.78,14912.0
2024-04-11 15:30:00,71.77,71.77,71.64,71.73,17508.0,71.77,71.77,71.64,71.73,17508.0
2024-04-11 15:35:00,71.73,71.82,71.73,71.82,26849.0,71.73,71.82,71.73,71.82,26849.0
2024-04-11 15:40:00,71.83,71.9,71.76,71.86,32444.0,71.83,71.9,71.76,71.86,32444.0
2024-04-11 15:45:00,71.85,71.88,71.75,71.76,22005.0,71.85,71.88,71.75,71.76,22005.0
2024-04-11 15:50:00,71.75,71.77,71.66,71.75,43031.0,71.75,71.77,71.66,71.75,43031.0
2024-04-11 15:55:00,71.75,71.76,71.61,71.63,143650.0,71.75,71.76,71.61,71.63,143650.0
2024-04-12 09:30:00,71.55,71.7,71.36,71.7,66736.0,71.55,71.7,71.36,71.7,66736.0
2024-04-12 09:35:00,71.66,71.91,71.58,71.81,20754.0,71.66,71.91,71.58,71.81,20754.0
2024-04-12 09:40:00,71.81,71.86,71.65,71.74,8802.0,71.81,71.86,71.65,71.74,8802.0
2024-04-12 09:45:00,71.7,71.83,71.7,71.74,29227.0,71.7,71.83,71.7,71.74,29227.0
2024-04-12 09:50:00,71.73,71.76,71.57,71.7,56292.0,71.73,71.76,71.57,71.7,56292.0
2024-04-12 09:55:00,71.7,71.7,71.53,71.6,30324.0,71.7,71.7,71.53,71.6,30324.0
2024-04-12 10:00:00,71.59,71.6,71.43,71.48,25637.0,71.59,71.6,71.43,71.48,25637.0
2024-04-12 10:05:00,71.48,71.52,71.38,71.46,41368.0,71.48,71.52,71.38,71.46,41368.0
2024-04-12 10:10:00,71.45,71.47,71.31,71.34,18486.0,71.45,71.47,71.31,71.34,18486.0
2024-04-12 10:15:00,71.34,71.41,71.25,71.25,24963.0,71.34,71.41,71.25,71.25,24963.0
2024-04-12 10:20:00,71.26,71.37,71.24,71.37,12944.0,71.26,71.37,71.24,71.37,12944.0
2024-04-12 10:25:00,71.36,71.43,71.35,71.42,13267.0,71.36,71.43,71.35,71.42,13267.0
2024-04-12 10:30:00,71.41,71.45,71.37,71.37,11679.0,71.41,71.45,71.37,71.37,11679.0
2024-04-12 10:35:00,71.38,71.38,71.17,71.24,13267.0,71.38,71.38,71.17,71.24,13267.0
2024-04-12 10:40:00,71.23,71.26,71.2,71.26,11449.0,71.23,71.26,71.2,71.26,11449.0
2024-04-12 10:45:00,71.23,71.25,71.14,71.15,10965.0,71.23,71.25,71.14,71.15,10965.0
2024-04-12 10:50:00,71.17,71.18,70.97,71.09,19716.0,71.17,71.18,70.97,71.09,19716.0
2024-04-12 10:55:00,71.1,71.17,71.08,71.17,13632.0,71.1,71.17,71.08,71.17,13632.0
2024-04-12 11:00:00,71.17,71.25,71.16,71.25,23834.0,71.17,71.25,71.16,71.25,23834.0
2024-04-12 11:05:00,71.25,71.27,71.14,71.16,16564.0,71.25,71.27,71.14,71.16,16564.0
2024-04-12 11:10:00,71.16,71.22,71.12,71.14,8260.0,71.16,71.22,71.12,71.14,8260.0
2024-04-12 11:15:00,71.13,71.15,71.11,71.13,8183.0,71.13,71.15,71.11,71.13,8183.0
2024-04-12 11:20:00,71.13,71.15,71.1,71.13,8365.0,71.13,71.15,71.1,71.13,8365.0
2024-04-12 11:25:00,71.12,71.18,71.08,71.18,9504.0,71.12,71.18,71.08,71.18,9504.0
2024-04-12 11:30:00,71.19,71.2,71.15,71.15,17315.0,71.19,71.2,71.15,71.15,17315.0
2024-04-12 11:35:00,71.15,71.17,71.11,71.13,10444.0,71.15,71.17,71.11,71.13,10444.0
2024-04-12 11:40:00,71.11,71.15,71.1,71.15,7498.0,71.11,71.15,71.1,71.15,7498.0
2024-04-12 11:45:00,71.15,71.21,71.13,71.14,14061.0,71.15,71.21,71.13,71.14,14061.0
2024-04-12 11:50:00,71.11,71.14,71.07,71.08,8621.0,71.11,71.14,71.07,71.08,8621.0
2024-04-12 11:55:00,71.07,71.07,71.01,71.03,8821.0,71.07,71.07,71.01,71.03,8821.0
2024-04-12 12:00:00,71.03,71.04,70.91,70.93,7265.0,71.03,71.04,70.91,70.93,7265.0
2024-04-12 12:05:00,70.92,70.95,70.9,70.9,7525.0,70.92,70.95,70.9,70.9,7525.0
2024-04-12 12:10:00,70.9,70.9,70.82,70.85,12839.0,70.9,70.9,70.82,70.85,12839.0
2024-04-12 12:15:00,70.84,70.87,70.79,70.79,12759.0,70.84,70.87,70.79,70.79,12759.0
2024-04-12 12:20:00,70.81,70.88,70.78,70.8,14253.0,70.81,70.88,70.78,70.8,14253.0
2024-04-12 12:25:00,70.8,70.81,70.67,70.7,21317.0,70.8,70.81,70.67,70.7,21317.0
2024-04-12 12:30:00,70.71,70.72,70.6,70.71,14530.0,70.71,70.72,70.6,70.71,14530.0
2024-04-12 12:35:00,70.69,70.7,70.52,70.59,13971.0,70.69,70.7,70.52,70.59,13971.0
2024-04-12 12:40:00,70.6,70.62,70.54,70.56,10525.0,70.6,70.62,70.54,70.56,10525.0
2024-04-12 12:45:00,70.55,70.59,70.52,70.56,22127.0,70.55,70.59,70.52,70.56,22127.0
2024-04-12 12:50:00,70.56,70.62,70.54,70.61,14287.0,70.56,70.62,70.54,70.61,14287.0
2024-04-12 12:55:00,70.6,70.61,70.51,70.51,10630.0,70.6,70.61,70.51,70.51,10630.0
2024-04-12 13:00:00,70.5,70.51,70.4,70.42,9512.0,70.5,70.51,70.4,70.42,9512.0
2024-04-12 13:05:00,70.43,70.52,70.4,70.42,16233.0,70.43,70.52,70.4,70.42,16233.0
2024-04-12 13:10:00,70.42,70.49,70.42,70.46,12887.0,70.42,70.49,70.42,70.46,12887.0
2024-04-12 13:15:00,70.47,70.49,70.43,70.43,7928.0,70.47,70.49,70.43,70.43,7928.0
2024-04-12 13:20:00,70.44,70.45,70.36,70.43,18795.0,70.44,70.45,70.36,70.43,18795.0
2024-04-12 13:25:00,70.44,70.51,70.42,70.43,8063.0,70.44,70.51,70.42,70.43,8063.0
2024-04-12 13:30:00,70.42,70.44,70.38,70.43,11668.0,70.42,70.44,70.38,70.43,11668.0
2024-04-12 13:35:00,70.44,70.46,70.38,70.43,14153.0,70.44,70.46,70.38,70.43,14153.0
2024-04-12 13:40:00,70.43,70.56,70.42,70.55,14694.0,70.43,70.56,70.42,70.55,14694.0
2024-04-12 13:45:00,70.56,70.75,70.56,70.75,7959.0,70.56,70.75,70.56,70.75,7959.0
2024-04-12 13:50:00,70.76,70.77,70.7,70.7,17247.0,70.76,70.77,70.7,70.7,17247.0
2024-04-12 13:55:00,70.69,70.73,70.61,70.64,16729.0,70.69,70.73,70.61,70.64,16729.0
2024-04-12 14:00:00,70.63,70.64,70.57,70.64,15923.0,70.63,70.64,70.57,70.64,15923.0
2024-04-12 14:05:00,70.63,70.86,70.62,70.81,74382.0,70.63,70.86,70.62,70.81,74382.0
2024-04-12 14:10:00,70.81,70.85,70.75,70.82,19379.0,70.81,70.85,70.75,70.82,19379.0
2024-04-12 14:15:00,70.84,70.87,70.69,70.77,31259.0,70.84,70.87,70.69,70.77,31259.0
2024-04-12 14:20:00,70.78,70.83,70.75,70.81,15127.0,70.78,70.83,70.75,70.81,15127.0
2024-04-12 14:25:00,70.8,70.8,70.68,70.71,27548.0,70.8,70.8,70.68,70.71,27548.0
2024-04-12 14:30:00,70.7,70.78,70.68,70.75,17133.0,70.7,70.78,70.68,70.75,17133.0
2024-04-12 14:35:00,70.74,70.78,70.6,70.68,15904.0,70.74,70.78,70.6,70.68,15904.0
2024-04-12 14:40:00,70.68,70.74,70.62,70.66,14306.0,70.68,70.74,70.62,70.66,14306.0
2024-04-12 14:45:00,70.67,70.71,70.66,70.68,8698.0,70.67,70.71,70.66,70.68,8698.0
2024-04-12 14:50:00,70.67,70.74,70.67,70.67,15557.0,70.67,70.74,70.67,70.67,15557.0
2024-04-12 14:55:00,70.67,70.68,70.57,70.58,13637.0,70.67,70.68,70.57,70.58,13637.0
2024-04-12 15:00:00,70.57,70.58,70.49,70.54,19738.0,70.57,70.58,70.49,70.54,19738.0
2024-04-12 15:05:00,70.54,70.54,70.39,70.44,17036.0,70.54,70.54,70.39,70.44,17036.0
2024-04-12 15:10:00,70.46,70.55,70.45,70.55,20364.0,70.46,70.55,70.45,70.55,20364.0
2024-04-12 15:15:00,70.55,70.55,70.44,70.52,23488.0,70.55,70.55,70.44,70.52,23488.0
2024-04-12 15:20:00,70.52,70.54,70.44,70.44,21966.0,70.52,70.54,70.44,70.44,21966.0
2024-04-12 15:25:00,70.45,70.51,70.41,70.42,25377.0,70.45,70.51,70.41,70.42,25377.0
2024-04-12 15:30:00,70.42,70.62,70.42,70.6,50358.0,70.42,70.62,70.42,70.6,50358.0
2024-04-12 15:35:00,70.59,70.59,70.33,70.33,26024.0,70.59,70.59,70.33,70.33,26024.0
2024-04-12 15:40:00,70.3,70.55,70.3,70.54,48514.0,70.3,70.55,70.3,70.54,48514.0
2024-04-12 15:45:00,70.53,70.57,70.45,70.51,46689.0,70.53,70.57,70.45,70.51,46689.0
2024-04-12 15:50:00,70.51,70.55,70.39,70.42,57935.0,70.51,70.55,70.39,70.42,57935.0
2024-04-12 15:55:00,70.42,70.76,70.42,70.73,224344.0,70.42,70.76,70.42,70.73,224344.0
2024-04-15 09:30:00,75.73,75.73,73.3,73.84,321903.0,75.73,75.73,73.3,73.84,321903.0
2024-04-15 09:35:00,73.93,74.19,73.5,73.7,211276.0,73.93,74.19,73.5,73.7,211276.0
2024-04-15 09:40:00,73.78,73.78,73.3,73.48,111667.0,73.78,73.78,73.3,73.48,111667.0
2024-04-15 09:45:00,73.51,73.71,73.25,73.71,61412.0,73.51,73.71,73.25,73.71,61412.0
2024-04-15 09:50:00,73.67,73.77,73.52,73.57,47592.0,73.67,73.77,73.52,73.57,47592.0
2024-04-15 09:55:00,73.6,73.61,73.2,73.53,94043.0,73.6,73.61,73.2,73.53,94043.0
2024-04-15 10:00:00,73.51,73.63,73.24,73.63,57612.0,73.51,73.63,73.24,73.63,57612.0
2024-04-15 10:05:00,73.63,73.72,73.37,73.4,38460.0,73.63,73.72,73.37,73.4,38460.0
2024-04-15 10:10:00,73.31,73.45,72.98,73.02,48511.0,73.31,73.45,72.98,73.02,48511.0
2024-04-15 10:15:00,73.0,73.52,72.98,73.48,47128.0,73.0,73.52,72.98,73.48,47128.0
2024-04-15 10:20:00,73.48,73.51,73.34,73.42,30714.0,73.48,73.51,73.34,73.42,30714.0
2024-04-15 10:25:00,73.42,73.54,73.01,73.02,21557.0,73.42,73.54,73.01,73.02,21557.0
2024-04-15 10:30:00,73.01,73.09,72.98,73.03,28568.0,73.01,73.09,72.98,73.03,28568.0
2024-04-15 10:35:00,73.02,73.03,72.78,72.84,53924.0,73.02,73.03,72.78,72.84,53924.0
2024-04-15 10:40:00,72.83,73.02,72.82,72.97,60834.0,72.83,73.02,72.82,72.97,60834.0
2024-04-15 10:45:00,72.95,73.29,72.93,73.17,31505.0,72.95,73.29,72.93,73.17,31505.0
2024-04-15 10:50:00,73.17,73.18,72.94,73.16,32998.0,73.17,73.18,72.94,73.16,32998.0
2024-04-15 10:55:00,73.16,73.16,73.02,73.03,31844.0,73.16,73.16,73.02,73.03,31844.0
2024-04-15 11:00:00,73.03,73.43,73.01,73.42,22572.0,73.03,73.43,73.01,73.42,22572.0
2024-04-15 11:05:00,73.42,73.45,73.31,73.33,23181.0,73.42,73.45,73.31,73.33,23181.0
2024-04-15 11:10:00,73.32,73.51,73.32,73.4,63707.0,73.32,73.51,73.32,73.4,63707.0
2024-04-15 11:15:00,73.39,73.48,73.37,73.47,19462.0,73.39,73.48,73.37,73.47,19462.0
2024-04-15 11:20:00,73.47,73.51,73.42,73.5,25248.0,73.47,73.51,73.42,73.5,25248.0
2024-04-15 11:25:00,73.48,73.53,73.47,73.5,15489.0,73.48,73.53,73.47,73.5,15489.0
2024-04-15 11:30:00,73.49,73.66,73.49,73.61,29832.0,73.49,73.66,73.49,73.61,29832.0
2024-04-15 11:35:00,73.61,73.74,73.6,73.73,22702.0,73.61,73.74,73.6,73.73,22702.0
2024-04-15 11:40:00,73.74,73.88,73.72,73.75,25224.0,73.74,73.88,73.72,73.75,25224.0
2024-04-15 11:45:00,73.75,73.81,73.72,73.74,25504.0,73.75,73.81,73.72,73.74,25504.0
2024-04-15 11:50:00,73.73,73.86,73.73,73.83,18082.0,73.73,73.86,73.73,73.83,18082.0
2024-04-15 11:55:00,73.84,73.92,73.84,73.88,41179.0,73.84,73.92,73.84,73.88,41179.0
2024-04-15 12:00:00,73.88,73.89,73.79,73.87,26732.0,73.88,73.89,73.79,73.87,26732.0
2024-04-15 12:05:00,73.87,73.87,73.79,73.84,29785.0,73.87,73.87,73.79,73.84,29785.0
2024-04-15 12:10:00,73.84,73.96,73.84,73.94,21496.0,73.84,73.96,73.84,73.94,21496.0
2024-04-15 12:15:00,73.94,73.97,73.8,73.85,93692.0,73.94,73.97,73.8,73.85,93692.0
2024-04-15 12:20:00,73.85,73.86,73.63,73.69,30916.0,73.85,73.86,73.63,73.69,30916.0
2024-04-15 12:25:00,73.67,73.73,73.66,73.68,14177.0,73.67,73.73,73.66,73.68,14177.0
2024-04-15 12:30:00,73.67,73.67,73.47,73.5,33810.0,73.67,73.67,73.47,73.5,33810.0
2024-04-15 12:35:00,73.5,73.57,73.48,73.53,12863.0,73.5,73.57,73.48,73.53,12863.0
2024-04-15 12:40:00,73.54,73.56,73.44,73.49,12991.0,73.54,73.56,73.44,73.49,12991.0
2024-04-15 12:45:00,73.49,73.57,73.46,73.47,25014.0,73.49,73.57,73.46,73.47,25014.0
2024-04-15 12:50:00,73.47,73.5,73.29,73.29,16502.0,73.47,73.5,73.29,73.29,16502.0
2024-04-15 12:55:00,73.29,73.45,73.27,73.41,18321.0,73.29,73.45,73.27,73.41,18321.0
2024-04-15 13:00:00,73.39,73.39,73.25,73.32,16053.0,73.39,73.39,73.25,73.32,16053.0
2024-04-15 13:05:00,73.31,73.45,73.3,73.44,12153.0,73.31,73.45,73.3,73.44,12153.0
2024-04-15 13:10:00,73.45,73.45,73.32,73.35,14605.0,73.45,73.45,73.32,73.35,14605.0
2024-04-15 13:15:00,73.34,73.36,73.3,73.33,20070.0,73.34,73.36,73.3,73.33,20070.0
2024-04-15 13:20:00,73.32,73.45,73.32,73.44,40335.0,73.32,73.45,73.32,73.44,40335.0
2024-04-15 13:25:00,73.45,73.48,73.38,73.45,17133.0,73.45,73.48,73.38,73.45,17133.0
2024-04-15 13:30:00,73.45,73.45,73.27,73.39,40973.0,73.45,73.45,73.27,73.39,40973.0
2024-04-15 13:35:00,73.39,73.51,73.39,73.5,17683.0,73.39,73.51,73.39,73.5,17683.0
2024-04-15 13:40:00,73.48,73.57,73.44,73.44,15653.0,73.48,73.57,73.44,73.44,15653.0
2024-04-15 13:45:00,73.43,73.5,73.35,73.4,26973.0,73.43,73.5,73.35,73.4,26973.0
2024-04-15 13:50:00,73.39,73.56,73.39,73.5,35388.0,73.39,73.56,73.39,73.5,35388.0
2024-04-15 13:55:00,73.48,73.56,73.48,73.53,13122.0,73.48,73.56,73.48,73.53,13122.0
2024-04-15 14:00:00,73.54,73.54,73.38,73.43,12629.0,73.54,73.54,73.38,73.43,12629.0
2024-04-15 14:05:00,73.43,73.46,73.21,73.22,57037.0,73.43,73.46,73.21,73.22,57037.0
2024-04-15 14:10:00,73.22,73.23,73.0,73.04,29743.0,73.22,73.23,73.0,73.04,29743.0
2024-04-15 14:15:00,73.04,73.12,73.01,73.03,16660.0,73.04,73.12,73.01,73.03,16660.0
2024-04-15 14:20:00,73.02,73.14,73.02,73.03,19693.0,73.02,73.14,73.02,73.03,19693.0
2024-04-15 14:25:00,73.05,73.18,73.04,73.1,16835.0,73.05,73.18,73.04,73.1,16835.0
2024-04-15 14:30:00,73.1,73.2,73.1,73.2,24225.0,73.1,73.2,73.1,73.2,24225.0
2024-04-15 14:35:00,73.21,73.31,73.19,73.24,18800.0,73.21,73.31,73.19,73.24,18800.0
2024-04-15 14:40:00,73.25,73.35,73.25,73.27,14595.0,73.25,73.35,73.25,73.27,14595.0
2024-04-15 14:45:00,73.28,73.3,73.13,73.16,16563.0,73.28,73.3,73.13,73.16,16563.0
2024-04-15 14:50:00,73.16,73.18,73.11,73.15,16511.0,73.16,73.18,73.11,73.15,16511.0
2024-04-15 14:55:00,73.15,73.26,73.12,73.26,14447.0,73.15,73.26,73.12,73.26,14447.0
2024-04-15 15:00:00,73.27,73.27,73.12,73.13,19830.0,73.27,73.27,73.12,73.13,19830.0
2024-04-15 15:05:00,73.11,73.13,73.02,73.09,22065.0,73.11,73.13,73.02,73.09,22065.0
2024-04-15 15:10:00,73.09,73.12,73.0,73.03,22719.0,73.09,73.12,73.0,73.03,22719.0
2024-04-15 15:15:00,73.02,73.12,72.99,73.06,29602.0,73.02,73.12,72.99,73.06,29602.0
2024-04-15 15:20:00,73.07,73.19,73.07,73.17,16626.0,73.07,73.19,73.07,73.17,16626.0
2024-04-15 15:25:00,73.17,73.25,73.15,73.2,32676.0,73.17,73.25,73.15,73.2,32676.0
2024-04-15 15:30:00,73.2,73.3,73.2,73.24,53990.0,73.2,73.3,73.2,73.24,53990.0
2024-04-15 15:35:00,73.24,73.24,73.03,73.08,127853.0,73.24,73.24,73.03,73.08,127853.0
2024-04-15 15:40:00,73.08,73.15,72.86,72.87,138452.0,73.08,73.15,72.86,72.87,138452.0
2024-04-15 15:45:00,72.87,73.18,72.86,73.18,113684.0,72.87,73.18,72.86,73.18,113684.0
2024-04-15 15:50:00,73.15,73.15,72.93,72.93,174384.0,73.15,73.15,72.93,72.93,174384.0
2024-04-15 15:55:00,72.94,73.07,72.69,72.75,344575.0,72.94,73.07,72.69,72.75,344575.0
2024-04-16 09:30:00,73.94,75.24,73.94,74.34,143793.0,73.94,75.24,73.94,74.34,143793.0
2024-04-16 09:35:00,74.28,74.35,73.6,74.03,79016.0,74.28,74.35,73.6,74.03,79016.0
2024-04-16 09:40:00,73.76,73.76,73.11,73.51,38409.0,73.76,73.76,73.11,73.51,38409.0
2024-04-16 09:45:00,73.53,73.53,73.14,73.16,24882.0,73.53,73.53,73.14,73.16,24882.0
2024-04-16 09:50:00,73.17,73.29,73.08,73.16,30391.0,73.17,73.29,73.08,73.16,30391.0
2024-04-16 09:55:00,73.16,73.29,72.93,72.97,32716.0,73.16,73.29,72.93,72.97,32716.0
2024-04-16 10:00:00,72.91,72.91,72.42,72.77,49110.0,72.91,72.91,72.42,72.77,49110.0
2024-04-16 10:05:00,72.75,72.78,72.47,72.58,23827.0,72.75,72.78,72.47,72.58,23827.0
2024-04-16 10:10:00,72.51,72.64,72.49,72.59,22255.0,72.51,72.64,72.49,72.59,22255.0
2024-04-16 10:15:00,72.58,72.84,72.5,72.77,23024.0,72.58,72.84,72.5,72.77,23024.0
2024-04-16 10:20:00,72.75,72.78,72.44,72.56,19789.0,72.75,72.78,72.44,72.56,19789.0
2024-04-16 10:25:00,72.55,72.59,72.33,72.37,28710.0,72.55,72.59,72.33,72.37,28710.0
2024-04-16 10:30:00,72.38,72.38,72.17,72.3,18693.0,72.38,72.38,72.17,72.3,18693.0
2024-04-16 10:35:00,72.27,72.3,72.21,72.28,38264.0,72.27,72.3,72.21,72.28,38264.0
2024-04-16 10:40:00,72.26,72.3,71.97,72.15,57142.0,72.26,72.3,71.97,72.15,57142.0
2024-04-16 10:45:00,72.12,72.14,71.92,71.98,25086.0,72.12,72.14,71.92,71.98,25086.0
2024-04-16 10:50:00,71.99,71.99,71.83,71.95,18353.0,71.99,71.99,71.83,71.95,18353.0
2024-04-16 10:55:00,71.95,72.09,71.86,72.08,11152.0,71.95,72.09,71.86,72.08,11152.0
2024-04-16 11:00:00,72.09,72.19,72.05,72.17,11807.0,72.09,72.19,72.05,72.17,11807.0
2024-04-16 11:05:00,72.17,72.22,72.01,72.01,21838.0,72.17,72.22,72.01,72.01,21838.0
2024-04-16 11:10:00,72.0,72.03,71.93,72.0,14043.0,72.0,72.03,71.93,72.0,14043.0
2024-04-16 11:15:00,72.06,72.21,72.04,72.06,12385.0,72.06,72.21,72.04,72.06,12385.0
2024-04-16 11:20:00,72.04,72.05,71.95,71.99,8551.0,72.04,72.05,71.95,71.99,8551.0
2024-04-16 11:25:00,71.99,72.08,71.94,71.94,8951.0,71.99,72.08,71.94,71.94,8951.0
2024-04-16 11:30:00,71.92,72.11,71.89,72.11,15010.0,71.92,72.11,71.89,72.11,15010.0
2024-04-16 11:35:00,72.09,72.17,71.93,71.97,10725.0,72.09,72.17,71.93,71.97,10725.0
2024-04-16 11:40:00,71.95,72.15,71.94,72.15,9133.0,71.95,72.15,71.94,72.15,9133.0
2024-04-16 11:45:00,72.14,72.23,72.07,72.09,22384.0,72.14,72.23,72.07,72.09,22384.0
2024-04-16 11:50:00,72.14,72.25,72.1,72.25,13549.0,72.14,72.25,72.1,72.25,13549.0
2024-04-16 11:55:00,72.27,72.27,72.08,72.08,10701.0,72.27,72.27,72.08,72.08,10701.0
2024-04-16 12:00:00,72.08,72.09,71.92,71.92,12110.0,72.08,72.09,71.92,71.92,12110.0
2024-04-16 12:05:00,71.91,72.03,71.9,72.01,7789.0,71.91,72.03,71.9,72.01,7789.0
2024-04-16 12:10:00,72.05,72.05,71.92,72.02,10714.0,72.05,72.05,71.92,72.02,10714.0
2024-04-16 12:15:00,72.01,72.09,72.0,72.08,8538.0,72.01,72.09,72.0,72.08,8538.0
2024-04-16 12:20:00,72.07,72.28,72.06,72.23,11704.0,72.07,72.28,72.06,72.23,11704.0
2024-04-16 12:25:00,72.24,72.33,72.21,72.32,11515.0,72.24,72.33,72.21,72.32,11515.0
2024-04-16 12:30:00,72.33,72.49,72.31,72.42,22207.0,72.33,72.49,72.31,72.42,22207.0
2024-04-16 12:35:00,72.45,72.5,72.4,72.41,17929.0,72.45,72.5,72.4,72.41,17929.0
2024-04-16 12:40:00,72.42,72.44,72.31,72.4,10790.0,72.42,72.44,72.31,72.4,10790.0
2024-04-16 12:45:00,72.42,72.53,72.4,72.53,12845.0,72.42,72.53,72.4,72.53,12845.0
2024-04-16 12:50:00,72.52,72.59,72.47,72.49,14421.0,72.52,72.59,72.47,72.49,14421.0
2024-04-16 12:55:00,72.48,72.5,72.33,72.33,9151.0,72.48,72.5,72.33,72.33,9151.0
2024-04-16 13:00:00,72.33,72.33,72.26,72.27,6759.0,72.33,72.33,72.26,72.27,6759.0
2024-04-16 13:05:00,72.25,72.27,72.14,72.26,9913.0,72.25,72.27,72.14,72.26,9913.0
2024-04-16 13:10:00,72.24,72.32,72.24,72.29,11979.0,72.24,72.32,72.24,72.29,11979.0
2024-04-16 13:15:00,72.3,72.4,72.3,72.4,7153.0,72.3,72.4,72.3,72.4,7153.0
2024-04-16 13:20:00,72.41,72.45,72.37,72.41,15143.0,72.41,72.45,72.37,72.41,15143.0
2024-04-16 13:25:00,72.4,72.42,72.28,72.28,10270.0,72.4,72.42,72.28,72.28,10270.0
2024-04-16 13:30:00,72.3,72.3,72.13,72.22,24140.0,72.3,72.3,72.13,72.22,24140.0
2024-04-16 13:35:00,72.25,72.37,72.24,72.31,81930.0,72.25,72.37,72.24,72.31,81930.0
2024-04-16 13:40:00,72.3,72.44,72.26,72.26,11805.0,72.3,72.44,72.26,72.26,11805.0
2024-04-16 13:45:00,72.26,72.26,72.07,72.07,7842.0,72.26,72.26,72.07,72.07,7842.0
2024-04-16 13:50:00,72.07,72.12,71.98,72.12,14629.0,72.07,72.12,71.98,72.12,14629.0
2024-04-16 13:55:00,72.09,72.21,72.09,72.18,5315.0,72.09,72.21,72.09,72.18,5315.0
2024-04-16 14:00:00,72.2,72.2,72.1,72.17,4696.0,72.2,72.2,72.1,72.17,4696.0
2024-04-16 14:05:00,72.2,72.45,72.2,72.44,8240.0,72.2,72.45,72.2,72.44,8240.0
2024-04-16 14:10:00,72.42,72.42,72.22,72.22,8763.0,72.42,72.42,72.22,72.22,8763.0
2024-04-16 14:15:00,72.18,72.21,72.04,72.05,30291.0,72.18,72.21,72.04,72.05,30291.0
2024-04-16 14:20:00,72.06,72.07,71.91,72.06,8428.0,72.06,72.07,71.91,72.06,8428.0
2024-04-16 14:25:00,72.06,72.15,71.96,72.01,14556.0,72.06,72.15,71.96,72.01,14556.0
2024-04-16 14:30:00,71.99,72.04,71.95,72.03,11831.0,71.99,72.04,71.95,72.03,11831.0
2024-04-16 14:35:00,72.03,72.07,71.97,72.03,24611.0,72.03,72.07,71.97,72.03,24611.0
2024-04-16 14:40:00,72.05,72.19,72.03,72.13,9135.0,72.05,72.19,72.03,72.13,9135.0
2024-04-16 14:45:00,72.12,72.22,72.06,72.15,10285.0,72.12,72.22,72.06,72.15,10285.0
2024-04-16 14:50:00,72.19,72.27,72.19,72.26,8741.0,72.19,72.27,72.19,72.26,8741.0
2024-04-16 14:55:00,72.24,72.46,72.24,72.44,20897.0,72.24,72.46,72.24,72.44,20897.0
2024-04-16 15:00:00,72.42,72.47,72.35,72.41,18432.0,72.42,72.47,72.35,72.41,18432.0
2024-04-16 15:05:00,72.39,72.39,72.29,72.29,12892.0,72.39,72.39,72.29,72.29,12892.0
2024-04-16 15:10:00,72.29,72.32,72.27,72.31,11821.0,72.29,72.32,72.27,72.31,11821.0
2024-04-16 15:15:00,72.31,72.32,72.21,72.24,20858.0,72.31,72.32,72.21,72.24,20858.0
2024-04-16 15:20:00,72.24,72.42,72.22,72.41,16903.0,72.24,72.42,72.22,72.41,16903.0
2024-04-16 15:25:00,72.4,72.48,72.4,72.45,13750.0,72.4,72.48,72.4,72.45,13750.0
2024-04-16 15:30:00,72.45,72.45,72.16,72.18,17234.0,72.45,72.45,72.16,72.18,17234.0
2024-04-16 15:35:00,72.17,72.38,72.15,72.38,31532.0,72.17,72.38,72.15,72.38,31532.0
2024-04-16 15:40:00,72.38,72.43,72.32,72.41,53990.0,72.38,72.43,72.32,72.41,53990.0
2024-04-16 15:45:00,72.42,72.46,72.33,72.42,29635.0,72.42,72.46,72.33,72.42,29635.0
2024-04-16 15:50:00,72.43,72.51,72.35,72.44,68285.0,72.43,72.51,72.35,72.44,68285.0
2024-04-16 15:55:00,72.45,72.46,72.17,72.26,278586.0,72.45,72.46,72.17,72.26,278586.0
2024-04-17 09:30:00,72.47,72.98,72.45,72.81,32533.0,72.47,72.98,72.45,72.81,32533.0
2024-04-17 09:35:00,72.66,72.84,72.48,72.76,7990.0,72.66,72.84,72.48,72.76,7990.0
2024-04-17 09:40:00,72.79,72.79,72.5,72.54,5830.0,72.79,72.79,72.5,72.54,5830.0
2024-04-17 09:45:00,72.51,72.76,72.48,72.65,16376.0,72.51,72.76,72.48,72.65,16376.0
2024-04-17 09:50:00,72.64,72.96,72.62,72.96,67332.0,72.64,72.96,72.62,72.96,67332.0
2024-04-17 09:55:00,72.99,73.23,72.95,73.08,175175.0,72.99,73.23,72.95,73.08,175175.0
2024-04-17 10:00:00,73.08,73.11,72.89,72.96,67148.0,73.08,73.11,72.89,72.96,67148.0
2024-04-17 10:05:00,72.94,72.98,72.75,72.91,36651.0,72.94,72.98,72.75,72.91,36651.0
2024-04-17 10:10:00,72.92,72.94,72.81,72.84,18381.0,72.92,72.94,72.81,72.84,18381.0
2024-04-17 10:15:00,72.83,72.97,72.79,72.86,16604.0,72.83,72.97,72.79,72.86,16604.0
2024-04-17 10:20:00,72.86,72.86,72.55,72.55,13995.0,72.86,72.86,72.55,72.55,13995.0
2024-04-17 10:25:00,72.59,72.64,72.45,72.45,12704.0,72.59,72.64,72.45,72.45,12704.0
2024-04-17 10:30:00,72.45,72.63,72.4,72.62,10352.0,72.45,72.63,72.4,72.62,10352.0
2024-04-17 10:35:00,72.63,72.65,72.46,72.46,20152.0,72.63,72.65,72.46,72.46,20152.0
2024-04-17 10:40:00,72.41,72.48,72.29,72.39,11801.0,72.41,72.48,72.29,72.39,11801.0
2024-04-17 10:45:00,72.38,72.38,72.26,72.28,10123.0,72.38,72.38,72.26,72.28,10123.0
2024-04-17 10:50:00,72.28,72.3,72.09,72.09,12159.0,72.28,72.3,72.09,72.09,12159.0
2024-04-17 10:55:00,72.11,72.2,72.09,72.18,10032.0,72.11,72.2,72.09,72.18,10032.0
2024-04-17 11:00:00,72.18,72.29,72.13,72.28,7897.0,72.18,72.29,72.13,72.28,7897.0
2024-04-17 11:05:00,72.28,72.28,72.17,72.19,6235.0,72.28,72.28,72.17,72.19,6235.0
2024-04-17 11:10:00,72.19,72.21,72.08,72.09,6459.0,72.19,72.21,72.08,72.09,6459.0
2024-04-17 11:15:00,72.08,72.13,72.02,72.13,11447.0,72.08,72.13,72.02,72.13,11447.0
2024-04-17 11:20:00,72.12,72.17,72.08,72.1,7435.0,72.12,72.17,72.08,72.1,7435.0
2024-04-17 11:25:00,72.11,72.11,71.93,71.93,12587.0,72.11,72.11,71.93,71.93,12587.0
2024-04-17 11:30:00,71.92,72.04,71.85,72.03,12347.0,71.92,72.04,71.85,72.03,12347.0
2024-04-17 11:35:00,72.02,72.03,71.93,71.99,9758.0,72.02,72.03,71.93,71.99,9758.0
2024-04-17 11:40:00,72.01,72.13,72.01,72.07,11581.0,72.01,72.13,72.01,72.07,11581.0
2024-04-17 11:45:00,72.05,72.09,72.01,72.07,5451.0,72.05,72.09,72.01,72.07,5451.0
2024-04-17 11:50:00,72.09,72.15,72.04,72.15,9019.0,72.09,72.15,72.04,72.15,9019.0
2024-04-17 11:55:00,72.15,72.2,72.14,72.2,13866.0,72.15,72.2,72.14,72.2,13866.0
2024-04-17 12:00:00,72.19,72.25,72.18,72.21,10296.0,72.19,72.25,72.18,72.21,10296.0
2024-04-17 12:05:00,72.22,72.28,72.16,72.28,22027.0,72.22,72.28,72.16,72.28,22027.0
2024-04-17 12:10:00,72.29,72.43,72.29,72.3,4789.0,72.29,72.43,72.29,72.3,4789.0
2024-04-17 12:15:00,72.31,72.31,72.23,72.24,6325.0,72.31,72.31,72.23,72.24,6325.0
2024-04-17 12:20:00,72.25,72.3,72.2,72.25,6236.0,72.25,72.3,72.2,72.25,6236.0
2024-04-17 12:25:00,72.25,72.32,72.19,72.21,6830.0,72.25,72.32,72.19,72.21,6830.0
2024-04-17 12:30:00,72.19,72.19,72.04,72.11,6482.0,72.19,72.19,72.04,72.11,6482.0
2024-04-17 12:35:00,72.1,72.15,72.07,72.12,6357.0,72.1,72.15,72.07,72.12,6357.0
2024-04-17 12:40:00,72.11,72.16,72.11,72.13,4510.0,72.11,72.16,72.11,72.13,4510.0
2024-04-17 12:45:00,72.14,72.22,72.09,72.22,6643.0,72.14,72.22,72.09,72.22,6643.0
2024-04-17 12:50:00,72.21,72.21,72.05,72.15,7851.0,72.21,72.21,72.05,72.15,7851.0
2024-04-17 12:55:00,72.16,72.21,72.12,72.13,9191.0,72.16,72.21,72.12,72.13,9191.0
2024-04-17 13:00:00,72.13,72.19,72.11,72.14,3965.0,72.13,72.19,72.11,72.14,3965.0
2024-04-17 13:05:00,72.14,72.15,72.04,72.05,6631.0,72.14,72.15,72.04,72.05,6631.0
2024-04-17 13:10:00,72.04,72.1,72.03,72.1,4840.0,72.04,72.1,72.03,72.1,4840.0
2024-04-17 13:15:00,72.11,72.22,72.1,72.17,6627.0,72.11,72.22,72.1,72.17,6627.0
2024-04-17 13:20:00,72.18,72.19,72.08,72.09,8199.0,72.18,72.19,72.08,72.09,8199.0
2024-04-17 13:25:00,72.07,72.14,72.06,72.13,6177.0,72.07,72.14,72.06,72.13,6177.0
2024-04-17 13:30:00,72.18,72.3,72.17,72.3,17460.0,72.18,72.3,72.17,72.3,17460.0
2024-04-17 13:35:00,72.3,72.38,72.29,72.37,13282.0,72.3,72.38,72.29,72.37,13282.0
2024-04-17 13:40:00,72.36,72.43,72.31,72.42,12815.0,72.36,72.43,72.31,72.42,12815.0
2024-04-17 13:45:00,72.42,72.42,72.28,72.34,18491.0,72.42,72.42,72.28,72.34,18491.0
2024-04-17 13:50:00,72.36,72.38,72.26,72.3,15589.0,72.36,72.38,72.26,72.3,15589.0
2024-04-17 13:55:00,72.29,72.4,72.23,72.39,20500.0,72.29,72.4,72.23,72.39,20500.0
2024-04-17 14:00:00,72.39,72.48,72.37,72.44,15367.0,72.39,72.48,72.37,72.44,15367.0
2024-04-17 14:05:00,72.44,72.47,72.41,72.47,13762.0,72.44,72.47,72.41,72.47,13762.0
2024-04-17 14:10:00,72.45,72.51,72.39,72.4,12163.0,72.45,72.51,72.39,72.4,12163.0
2024-04-17 14:15:00,72.39,72.5,72.39,72.46,14351.0,72.39,72.5,72.39,72.46,14351.0
2024-04-17 14:20:00,72.46,72.46,72.36,72.37,9756.0,72.46,72.46,72.36,72.37,9756.0
2024-04-17 14:25:00,72.37,72.45,72.37,72.39,14405.0,72.37,72.45,72.37,72.39,14405.0
2024-04-17 14:30:00,72.39,72.45,72.31,72.33,21805.0,72.39,72.45,72.31,72.33,21805.0
2024-04-17 14:35:00,72.32,72.43,72.3,72.41,12273.0,72.32,72.43,72.3,72.41,12273.0
2024-04-17 14:40:00,72.42,72.7,72.41,72.7,10825.0,72.42,72.7,72.41,72.7,10825.0
2024-04-17 14:45:00,72.73,72.73,72.61,72.61,13119.0,72.73,72.73,72.61,72.61,13119.0
2024-04-17 14:50:00,72.63,72.66,72.18,72.23,43911.0,72.63,72.66,72.18,72.23,43911.0
2024-04-17 14:55:00,72.23,72.27,72.14,72.19,18989.0,72.23,72.27,72.14,72.19,18989.0
2024-04-17 15:00:00,72.18,72.27,72.11,72.19,24048.0,72.18,72.27,72.11,72.19,24048.0
2024-04-17 15:05:00,72.19,72.2,72.11,72.15,11914.0,72.19,72.2,72.11,72.15,11914.0
2024-04-17 15:10:00,72.15,72.21,72.1,72.13,44297.0,72.15,72.21,72.1,72.13,44297.0
2024-04-17 15:15:00,72.14,72.24,72.14,72.18,21477.0,72.14,72.24,72.14,72.18,21477.0
2024-04-17 15:20:00,72.18,72.32,72.17,72.32,24936.0,72.18,72.32,72.17,72.32,24936.0
2024-04-17 15:25:00,72.31,72.4,72.22,72.22,28950.0,72.31,72.4,72.22,72.22,28950.0
2024-04-17 15:30:00,72.23,72.29,72.18,72.24,39358.0,72.23,72.29,72.18,72.24,39358.0
2024-04-17 15:35:00,72.23,72.23,72.1,72.13,29004.0,72.23,72.23,72.1,72.13,29004.0
2024-04-17 15:40:00,72.14,72.21,72.09,72.09,67939.0,72.14,72.21,72.09,72.09,67939.0
2024-04-17 15:45:00,72.1,72.18,72.04,72.08,99106.0,72.1,72.18,72.04,72.08,99106.0
2024-04-17 15:50:00,72.08,72.14,71.92,72.02,100175.0,72.08,72.14,71.92,72.02,100175.0
2024-04-17 15:55:00,72.02,72.07,71.94,71.99,244514.0,72.02,72.07,71.94,71.99,244514.0
2024-04-18 09:30:00,73.11,73.81,72.95,73.74,153762.0,73.11,73.81,72.95,73.74,153762.0
2024-04-18 09:35:00,73.74,74.01,73.51,73.97,138884.0,73.74,74.01,73.51,73.97,138884.0
2024-04-18 09:40:00,73.97,73.99,73.39,73.51,60470.0,73.97,73.99,73.39,73.51,60470.0
2024-04-18 09:45:00,73.51,73.57,73.36,73.54,33318.0,73.51,73.57,73.36,73.54,33318.0
2024-04-18 09:50:00,73.59,73.88,73.47,73.83,85449.0,73.59,73.88,73.47,73.83,85449.0
2024-04-18 09:55:00,73.83,74.25,73.83,74.23,52912.0,73.83,74.25,73.83,74.23,52912.0
2024-04-18 10:00:00,74.23,74.45,74.14,74.36,74178.0,74.23,74.45,74.14,74.36,74178.0
2024-04-18 10:05:00,74.39,74.6,74.3,74.53,182972.0,74.39,74.6,74.3,74.53,182972.0
2024-04-18 10:10:00,74.49,74.65,74.41,74.5,110594.0,74.49,74.65,74.41,74.5,110594.0
2024-04-18 10:15:00,74.58,74.58,74.3,74.41,47076.0,74.58,74.58,74.3,74.41,47076.0
2024-04-18 10:20:00,74.37,74.56,74.24,74.55,44454.0,74.37,74.56,74.24,74.55,44454.0
2024-04-18 10:25:00,74.51,74.65,74.45,74.65,48020.0,74.51,74.65,74.45,74.65,48020.0
2024-04-18 10:30:00,74.65,74.69,74.27,74.33,31415.0,74.65,74.69,74.27,74.33,31415.0
2024-04-18 10:35:00,74.34,74.54,74.25,74.54,30484.0,74.34,74.54,74.25,74.54,30484.0
2024-04-18 10:40:00,74.51,74.52,74.11,74.12,42862.0,74.51,74.52,74.11,74.12,42862.0
2024-04-18 10:45:00,74.12,74.23,74.09,74.12,19372.0,74.12,74.23,74.09,74.12,19372.0
2024-04-18 10:50:00,74.09,74.11,73.99,74.06,83900.0,74.09,74.11,73.99,74.06,83900.0
2024-04-18 10:55:00,74.06,74.23,74.01,74.12,43189.0,74.06,74.23,74.01,74.12,43189.0
2024-04-18 11:00:00,74.14,74.25,74.06,74.11,27614.0,74.14,74.25,74.06,74.11,27614.0
2024-04-18 11:05:00,74.11,74.19,73.99,74.0,23514.0,74.11,74.19,73.99,74.0,23514.0
2024-04-18 11:10:00,74.04,74.05,73.75,73.82,25654.0,74.04,74.05,73.75,73.82,25654.0
2024-04-18 11:15:00,73.82,73.95,73.78,73.84,16833.0,73.82,73.95,73.78,73.84,16833.0
2024-04-18 11:20:00,73.84,73.95,73.8,73.89,44620.0,73.84,73.95,73.8,73.89,44620.0
2024-04-18 11:25:00,73.9,73.94,73.8,73.81,16766.0,73.9,73.94,73.8,73.81,16766.0
2024-04-18 11:30:00,73.83,73.88,73.7,73.88,33172.0,73.83,73.88,73.7,73.88,33172.0
2024-04-18 11:35:00,73.88,74.12,73.84,74.05,17998.0,73.88,74.12,73.84,74.05,17998.0
2024-04-18 11:40:00,74.02,74.06,73.94,74.05,24759.0,74.02,74.06,73.94,74.05,24759.0
2024-04-18 11:45:00,74.05,74.07,73.94,73.95,23369.0,74.05,74.07,73.94,73.95,23369.0
2024-04-18 11:50:00,73.95,74.09,73.94,74.02,49617.0,73.95,74.09,73.94,74.02,49617.0
2024-04-18 11:55:00,74.02,74.11,73.96,74.1,28844.0,74.02,74.11,73.96,74.1,28844.0
2024-04-18 12:00:00,74.08,74.15,74.07,74.12,11998.0,74.08,74.15,74.07,74.12,11998.0
2024-04-18 12:05:00,74.16,74.16,74.04,74.08,13944.0,74.16,74.16,74.04,74.08,13944.0
2024-04-18 12:10:00,74.08,74.08,73.94,73.97,19398.0,74.08,74.08,73.94,73.97,19398.0
2024-04-18 12:15:00,73.97,74.08,73.92,74.08,14638.0,73.97,74.08,73.92,74.08,14638.0
2024-04-18 12:20:00,74.08,74.14,74.01,74.01,30076.0,74.08,74.14,74.01,74.01,30076.0
2024-04-18 12:25:00,74.01,74.11,74.0,74.07,13088.0,74.01,74.11,74.0,74.07,13088.0
2024-04-18 12:30:00,74.08,74.17,73.97,73.97,13392.0,74.08,74.17,73.97,73.97,13392.0
2024-04-18 12:35:00,73.98,74.01,73.94,73.98,10260.0,73.98,74.01,73.94,73.98,10260.0
2024-04-18 12:40:00,73.98,74.0,73.81,73.81,16353.0,73.98,74.0,73.81,73.81,16353.0
2024-04-18 12:45:00,73.83,73.85,73.77,73.8,6872.0,73.83,73.85,73.77,73.8,6872.0
2024-04-18 12:50:00,73.8,73.91,73.79,73.82,14677.0,73.8,73.91,73.79,73.82,14677.0
2024-04-18 12:55:00,73.82,73.83,73.71,73.73,12723.0,73.82,73.83,73.71,73.73,12723.0
2024-04-18 13:00:00,73.73,73.78,73.49,73.76,295607.0,73.73,73.78,73.49,73.76,295607.0
2024-04-18 13:05:00,73.75,73.77,73.49,73.56,170716.0,73.75,73.77,73.49,73.56,170716.0
2024-04-18 13:10:00,73.56,73.68,73.49,73.56,118967.0,73.56,73.68,73.49,73.56,118967.0
2024-04-18 13:15:00,73.56,73.58,73.33,73.52,46978.0,73.56,73.58,73.33,73.52,46978.0
2024-04-18 13:20:00,73.52,73.56,73.46,73.48,33595.0,73.52,73.56,73.46,73.48,33595.0
2024-04-18 13:25:00,73.5,73.57,73.42,73.56,19819.0,73.5,73.57,73.42,73.56,19819.0
2024-04-18 13:30:00,73.59,73.59,73.4,73.44,16553.0,73.59,73.59,73.4,73.44,16553.0
2024-04-18 13:35:00,73.43,73.49,73.43,73.45,19948.0,73.43,73.49,73.43,73.45,19948.0
2024-04-18 13:40:00,73.45,73.51,73.4,73.49,17557.0,73.45,73.51,73.4,73.49,17557.0
2024-04-18 13:45:00,73.48,73.61,73.48,73.61,42583.0,73.48,73.61,73.48,73.61,42583.0
2024-04-18 13:50:00,73.59,73.62,73.5,73.56,17831.0,73.59,73.62,73.5,73.56,17831.0
2024-04-18 13:55:00,73.56,73.57,73.46,73.49,20896.0,73.56,73.57,73.46,73.49,20896.0
2024-04-18 14:00:00,73.48,73.5,73.39,73.42,19086.0,73.48,73.5,73.39,73.42,19086.0
2024-04-18 14:05:00,73.4,73.42,73.26,73.31,33257.0,73.4,73.42,73.26,73.31,33257.0
2024-04-18 14:10:00,73.31,73.44,73.22,73.4,36915.0,73.31,73.44,73.22,73.4,36915.0
2024-04-18 14:15:00,73.4,73.54,73.33,73.5,32031.0,73.4,73.54,73.33,73.5,32031.0
2024-04-18 14:20:00,73.49,73.53,73.45,73.51,26282.0,73.49,73.53,73.45,73.51,26282.0
2024-04-18 14:25:00,73.48,73.56,73.43,73.48,29697.0,73.48,73.56,73.43,73.48,29697.0
2024-04-18 14:30:00,73.49,73.5,73.36,73.42,50115.0,73.49,73.5,73.36,73.42,50115.0
2024-04-18 14:35:00,73.42,73.46,73.36,73.39,20210.0,73.42,73.46,73.36,73.39,20210.0
2024-04-18 14:40:00,73.4,73.46,73.4,73.44,15836.0,73.4,73.46,73.4,73.44,15836.0
2024-04-18 14:45:00,73.43,73.51,73.42,73.5,12447.0,73.43,73.51,73.42,73.5,12447.0
2024-04-18 14:50:00,73.5,73.52,73.42,73.44,20790.0,73.5,73.52,73.42,73.44,20790.0
2024-04-18 14:55:00,73.46,73.61,73.45,73.61,13047.0,73.46,73.61,73.45,73.61,13047.0
2024-04-18 15:00:00,73.62,73.71,73.58,73.64,21078.0,73.62,73.71,73.58,73.64,21078.0
2024-04-18 15:05:00,73.63,73.65,73.57,73.57,15158.0,73.63,73.65,73.57,73.57,15158.0
2024-04-18 15:10:00,73.57,73.58,73.54,73.55,18840.0,73.57,73.58,73.54,73.55,18840.0
2024-04-18 15:15:00,73.55,73.6,73.49,73.56,25887.0,73.55,73.6,73.49,73.56,25887.0
2024-04-18 15:20:00,73.56,73.7,73.52,73.66,24859.0,73.56,73.7,73.52,73.66,24859.0
2024-04-18 15:25:00,73.67,73.67,73.61,73.63,17155.0,73.67,73.67,73.61,73.63,17155.0
2024-04-18 15:30:00,73.63,73.71,73.63,73.7,29656.0,73.63,73.71,73.63,73.7,29656.0
2024-04-18 15:35:00,73.7,73.88,73.7,73.76,54262.0,73.7,73.88,73.7,73.76,54262.0
2024-04-18 15:40:00,73.76,73.84,73.75,73.84,66439.0,73.76,73.84,73.75,73.84,66439.0
2024-04-18 15:45:00,73.84,73.92,73.74,73.91,53262.0,73.84,73.92,73.74,73.91,53262.0
2024-04-18 15:50:00,73.92,74.04,73.57,73.57,125528.0,73.92,74.04,73.57,73.57,125528.0
2024-04-18 15:55:00,73.58,73.78,73.55,73.74,246695.0,73.58,73.78,73.55,73.74,246695.0
2024-04-19 09:30:00,74.29,74.32,73.68,74.01,146679.0,74.29,74.32,73.68,74.01,146679.0
2024-04-19 09:35:00,74.01,74.02,73.66,73.74,5479.0,74.01,74.02,73.66,73.74,5479.0
2024-04-19 09:40:00,73.61,73.87,73.57,73.87,8222.0,73.61,73.87,73.57,73.87,8222.0
2024-04-19 09:45:00,73.87,73.95,73.79,73.95,12719.0,73.87,73.95,73.79,73.95,12719.0
2024-04-19 09:50:00,73.95,74.21,73.95,74.18,5172.0,73.95,74.21,73.95,74.18,5172.0
2024-04-19 09:55:00,74.2,74.25,74.0,74.0,38059.0,74.2,74.25,74.0,74.0,38059.0
2024-04-19 10:00:00,73.99,74.07,73.86,74.07,12751.0,73.99,74.07,73.86,74.07,12751.0
2024-04-19 10:05:00,74.1,74.3,74.07,74.3,14886.0,74.1,74.3,74.07,74.3,14886.0
2024-04-19 10:10:00,74.27,74.31,74.14,74.2,8816.0,74.27,74.31,74.14,74.2,8816.0
2024-04-19 10:15:00,74.24,74.25,74.07,74.09,11089.0,74.24,74.25,74.07,74.09,11089.0
2024-04-19 10:20:00,74.09,74.2,74.07,74.19,12648.0,74.09,74.2,74.07,74.19,12648.0
2024-04-19 10:25:00,74.17,74.34,74.12,74.34,10154.0,74.17,74.34,74.12,74.34,10154.0
2024-04-19 10:30:00,74.31,74.45,74.24,74.26,5897.0,74.31,74.45,74.24,74.26,5897.0
2024-04-19 10:35:00,74.24,74.46,74.24,74.43,12216.0,74.24,74.46,74.24,74.43,12216.0
2024-04-19 10:40:00,74.41,74.58,74.4,74.56,9122.0,74.41,74.58,74.4,74.56,9122.0
2024-04-19 10:45:00,74.59,74.63,74.52,74.59,11802.0,74.59,74.63,74.52,74.59,11802.0
2024-04-19 10:50:00,74.59,74.72,74.57,74.6,19872.0,74.59,74.72,74.57,74.6,19872.0
2024-04-19 10:55:00,74.59,74.65,74.52,74.54,10100.0,74.59,74.65,74.52,74.54,10100.0
2024-04-19 11:00:00,74.53,74.62,74.49,74.61,9511.0,74.53,74.62,74.49,74.61,9511.0
2024-04-19 11:05:00,74.62,74.78,74.62,74.78,4854.0,74.62,74.78,74.62,74.78,4854.0
2024-04-19 11:10:00,74.78,74.81,74.68,74.75,24205.0,74.78,74.81,74.68,74.75,24205.0
2024-04-19 11:15:00,74.74,74.77,74.69,74.76,13765.0,74.74,74.77,74.69,74.76,13765.0
2024-04-19 11:20:00,74.76,74.92,74.76,74.88,12247.0,74.76,74.92,74.76,74.88,12247.0
2024-04-19 11:25:00,74.88,74.99,74.87,74.96,11462.0,74.88,74.99,74.87,74.96,11462.0
2024-04-19 11:30:00,74.95,74.99,74.84,74.85,59366.0,74.95,74.99,74.84,74.85,59366.0
2024-04-19 11:35:00,74.86,74.96,74.81,74.96,21845.0,74.86,74.96,74.81,74.96,21845.0
2024-04-19 11:40:00,74.96,74.96,74.88,74.9,12601.0,74.96,74.96,74.88,74.9,12601.0
2024-04-19 11:45:00,74.9,75.01,74.87,74.94,13140.0,74.9,75.01,74.87,74.94,13140.0
2024-04-19 11:50:00,74.98,75.0,74.93,75.0,6028.0,74.98,75.0,74.93,75.0,6028.0
2024-04-19 11:55:00,75.01,75.04,74.92,74.96,5281.0,75.01,75.04,74.92,74.96,5281.0
2024-04-19 12:00:00,74.95,75.01,74.93,74.95,9491.0,74.95,75.01,74.93,74.95,9491.0
2024-04-19 12:05:00,74.97,75.16,74.97,75.1,20125.0,74.97,75.16,74.97,75.1,20125.0
2024-04-19 12:10:00,75.12,75.12,74.99,75.0,15908.0,75.12,75.12,74.99,75.0,15908.0
2024-04-19 12:15:00,75.01,75.03,74.88,74.89,9884.0,75.01,75.03,74.88,74.89,9884.0
2024-04-19 12:20:00,74.9,75.02,74.9,75.0,9490.0,74.9,75.02,74.9,75.0,9490.0
2024-04-19 12:25:00,75.01,75.13,75.0,75.08,23655.0,75.01,75.13,75.0,75.08,23655.0
2024-04-19 12:30:00,75.07,75.08,74.99,75.0,15009.0,75.07,75.08,74.99,75.0,15009.0
2024-04-19 12:35:00,75.01,75.1,75.01,75.07,5739.0,75.01,75.1,75.01,75.07,5739.0
2024-04-19 12:40:00,75.09,75.16,75.05,75.11,12688.0,75.09,75.16,75.05,75.11,12688.0
2024-04-19 12:45:00,75.13,75.16,75.09,75.14,6174.0,75.13,75.16,75.09,75.14,6174.0
2024-04-19 12:50:00,75.14,75.26,75.14,75.14,9681.0,75.14,75.26,75.14,75.14,9681.0
2024-04-19 12:55:00,75.14,75.19,75.13,75.17,6391.0,75.14,75.19,75.13,75.17,6391.0
2024-04-19 13:00:00,75.18,75.23,75.14,75.23,4725.0,75.18,75.23,75.14,75.23,4725.0
2024-04-19 13:05:00,75.2,75.24,75.09,75.12,10580.0,75.2,75.24,75.09,75.12,10580.0
2024-04-19 13:10:00,75.1,75.1,74.93,74.93,12584.0,75.1,75.1,74.93,74.93,12584.0
2024-04-19 13:15:00,74.94,75.07,74.94,75.07,7546.0,74.94,75.07,74.94,75.07,7546.0
2024-04-19 13:20:00,75.08,75.19,75.07,75.19,34184.0,75.08,75.19,75.07,75.19,34184.0
2024-04-19 13:25:00,75.2,75.23,75.07,75.07,11409.0,75.2,75.23,75.07,75.07,11409.0
2024-04-19 13:30:00,75.06,75.12,75.06,75.11,7901.0,75.06,75.12,75.06,75.11,7901.0
2024-04-19 13:35:00,75.12,75.21,75.11,75.2,12555.0,75.12,75.21,75.11,75.2,12555.0
2024-04-19 13:40:00,75.2,75.23,75.17,75.17,8928.0,75.2,75.23,75.17,75.17,8928.0
2024-04-19 13:45:00,75.19,75.25,75.17,75.23,8085.0,75.19,75.25,75.17,75.23,8085.0
2024-04-19 13:50:00,75.25,75.32,75.25,75.28,9685.0,75.25,75.32,75.25,75.28,9685.0
2024-04-19 13:55:00,75.3,75.3,75.17,75.2,14116.0,75.3,75.3,75.17,75.2,14116.0
2024-04-19 14:00:00,75.2,75.21,75.03,75.06,14464.0,75.2,75.21,75.03,75.06,14464.0
2024-04-19 14:05:00,75.07,75.21,75.06,75.15,12623.0,75.07,75.21,75.06,75.15,12623.0
2024-04-19 14:10:00,75.16,75.18,75.12,75.12,7351.0,75.16,75.18,75.12,75.12,7351.0
2024-04-19 14:15:00,75.12,75.2,75.1,75.17,10760.0,75.12,75.2,75.1,75.17,10760.0
2024-04-19 14:20:00,75.17,75.18,75.11,75.12,10942.0,75.17,75.18,75.11,75.12,10942.0
2024-04-19 14:25:00,75.11,75.18,75.06,75.08,9211.0,75.11,75.18,75.06,75.08,9211.0
2024-04-19 14:30:00,75.06,75.12,75.05,75.09,11522.0,75.06,75.12,75.05,75.09,11522.0
2024-04-19 14:35:00,75.1,75.1,75.01,75.02,7758.0,75.1,75.1,75.01,75.02,7758.0
2024-04-19 14:40:00,75.01,75.04,74.93,75.03,8554.0,75.01,75.04,74.93,75.03,8554.0
2024-04-19 14:45:00,75.03,75.1,75.03,75.08,23155.0,75.03,75.1,75.03,75.08,23155.0
2024-04-19 14:50:00,75.08,75.08,75.0,75.05,10123.0,75.08,75.08,75.0,75.05,10123.0
2024-04-19 14:55:00,75.06,75.13,75.06,75.13,9393.0,75.06,75.13,75.06,75.13,9393.0
2024-04-19 15:00:00,75.1,75.18,75.07,75.17,10021.0,75.1,75.18,75.07,75.17,10021.0
2024-04-19 15:05:00,75.17,75.18,75.09,75.15,14682.0,75.17,75.18,75.09,75.15,14682.0
2024-04-19 15:10:00,75.13,75.21,75.08,75.2,15279.0,75.13,75.21,75.08,75.2,15279.0
2024-04-19 15:15:00,75.2,75.22,75.1,75.11,13670.0,75.2,75.22,75.1,75.11,13670.0
2024-04-19 15:20:00,75.13,75.16,75.1,75.11,13817.0,75.13,75.16,75.1,75.11,13817.0
2024-04-19 15:25:00,75.11,75.17,75.08,75.15,13882.0,75.11,75.17,75.08,75.15,13882.0
2024-04-19 15:30:00,75.15,75.29,75.15,75.26,41385.0,75.15,75.29,75.15,75.26,41385.0
2024-04-19 15:35:00,75.27,75.35,75.18,75.29,31255.0,75.27,75.35,75.18,75.29,31255.0
2024-04-19 15:40:00,75.28,75.35,75.19,75.31,26847.0,75.28,75.35,75.19,75.31,26847.0
2024-04-19 15:45:00,75.3,75.3,75.14,75.25,56984.0,75.3,75.3,75.14,75.25,56984.0
2024-04-19 15:50:00,75.24,75.24,75.11,75.2,86875.0,75.24,75.24,75.11,75.2,86875.0
2024-04-19 15:55:00,75.21,75.23,75.08,75.15,171980.0,75.21,75.23,75.08,75.15,171980.0
2024-04-22 09:30:00,75.5,75.61,75.41,75.56,32538.0,75.5,75.61,75.41,75.56,32538.0
2024-04-22 09:35:00,75.57,75.62,75.41,75.6,8417.0,75.57,75.62,75.41,75.6,8417.0
2024-04-22 09:40:00,75.6,75.6,75.38,75.49,12013.0,75.6,75.6,75.38,75.49,12013.0
2024-04-22 09:45:00,75.48,75.53,75.29,75.39,4892.0,75.48,75.53,75.29,75.39,4892.0
2024-04-22 09:50:00,75.4,75.43,75.25,75.37,8946.0,75.4,75.43,75.25,75.37,8946.0
2024-04-22 09:55:00,75.4,75.55,75.38,75.55,14511.0,75.4,75.55,75.38,75.55,14511.0
2024-04-22 10:00:00,75.54,75.54,75.39,75.52,10194.0,75.54,75.54,75.39,75.52,10194.0
2024-04-22 10:05:00,75.47,75.64,75.44,75.64,21329.0,75.47,75.64,75.44,75.64,21329.0
2024-04-22 10:10:00,75.63,75.81,75.63,75.81,13176.0,75.63,75.81,75.63,75.81,13176.0
2024-04-22 10:15:00,75.79,75.89,75.74,75.89,20503.0,75.79,75.89,75.74,75.89,20503.0
2024-04-22 10:20:00,75.89,76.13,75.88,76.12,63229.0,75.89,76.13,75.88,76.12,63229.0
2024-04-22 10:25:00,76.11,76.21,76.06,76.09,25306.0,76.11,76.21,76.06,76.09,25306.0
2024-04-22 10:30:00,76.08,76.2,76.04,76.15,33363.0,76.08,76.2,76.04,76.15,33363.0
2024-04-22 10:35:00,76.14,76.34,76.06,76.32,21338.0,76.14,76.34,76.06,76.32,21338.0
2024-04-22 10:40:00,76.31,76.33,76.16,76.21,39236.0,76.31,76.33,76.16,76.21,39236.0
2024-04-22 10:45:00,76.2,76.27,76.05,76.09,18834.0,76.2,76.27,76.05,76.09,18834.0
2024-04-22 10:50:00,76.09,76.1,75.96,75.96,14656.0,76.09,76.1,75.96,75.96,14656.0
2024-04-22 10:55:00,75.98,76.08,75.96,76.05,14981.0,75.98,76.08,75.96,76.05,14981.0
2024-04-22 11:00:00,76.02,76.13,75.98,76.13,26666.0,76.02,76.13,75.98,76.13,26666.0
2024-04-22 11:05:00,76.13,76.15,75.97,75.97,11356.0,76.13,76.15,75.97,75.97,11356.0
2024-04-22 11:10:00,75.99,76.0,75.69,75.73,23653.0,75.99,76.0,75.69,75.73,23653.0
2024-04-22 11:15:00,75.7,75.94,75.66,75.94,23192.0,75.7,75.94,75.66,75.94,23192.0
2024-04-22 11:20:00,75.94,75.96,75.84,75.84,9416.0,75.94,75.96,75.84,75.84,9416.0
2024-04-22 11:25:00,75.85,75.92,75.84,75.88,11830.0,75.85,75.92,75.84,75.88,11830.0
2024-04-22 11:30:00,75.9,75.92,75.66,75.7,21271.0,75.9,75.92,75.66,75.7,21271.0
2024-04-22 11:35:00,75.68,75.73,75.67,75.71,5701.0,75.68,75.73,75.67,75.71,5701.0
2024-04-22 11:40:00,75.71,75.74,75.68,75.69,13922.0,75.71,75.74,75.68,75.69,13922.0
2024-04-22 11:45:00,75.69,75.76,75.66,75.74,10434.0,75.69,75.76,75.66,75.74,10434.0
2024-04-22 11:50:00,75.74,75.84,75.72,75.84,8961.0,75.74,75.84,75.72,75.84,8961.0
2024-04-22 11:55:00,75.85,75.93,75.85,75.9,11057.0,75.85,75.93,75.85,75.9,11057.0
2024-04-22 12:00:00,75.89,75.93,75.79,75.91,16559.0,75.89,75.93,75.79,75.91,16559.0
2024-04-22 12:05:00,75.92,76.02,75.92,76.02,8276.0,75.92,76.02,75.92,76.02,8276.0
2024-04-22 12:10:00,76.01,76.02,75.94,76.0,6813.0,76.01,76.02,75.94,76.0,6813.0
2024-04-22 12:15:00,75.98,76.04,75.92,75.93,16591.0,75.98,76.04,75.92,75.93,16591.0
2024-04-22 12:20:00,75.92,75.95,75.88,75.95,11980.0,75.92,75.95,75.88,75.95,11980.0
2024-04-22 12:25:00,75.95,75.95,75.82,75.84,5440.0,75.95,75.95,75.82,75.84,5440.0
2024-04-22 12:30:00,75.84,75.88,75.79,75.88,5873.0,75.84,75.88,75.79,75.88,5873.0
2024-04-22 12:35:00,75.89,75.93,75.86,75.9,13511.0,75.89,75.93,75.86,75.9,13511.0
2024-04-22 12:40:00,75.9,75.94,75.87,75.93,7046.0,75.9,75.94,75.87,75.93,7046.0
2024-04-22 12:45:00,75.94,75.96,75.9,75.9,6238.0,75.94,75.96,75.9,75.9,6238.0
2024-04-22 12:50:00,75.91,75.94,75.88,75.9,5468.0,75.91,75.94,75.88,75.9,5468.0
2024-04-22 12:55:00,75.91,76.0,75.91,76.0,5471.0,75.91,76.0,75.91,76.0,5471.0
2024-04-22 13:00:00,76.01,76.02,75.96,75.99,9561.0,76.01,76.02,75.96,75.99,9561.0
2024-04-22 13:05:00,76.0,76.02,75.96,75.96,5133.0,76.0,76.02,75.96,75.96,5133.0
2024-04-22 13:10:00,75.95,76.02,75.93,76.01,12186.0,75.95,76.02,75.93,76.01,12186.0
2024-04-22 13:15:00,76.02,76.05,75.93,75.95,8595.0,76.02,76.05,75.93,75.95,8595.0
2024-04-22 13:20:00,75.96,76.03,75.94,76.03,6658.0,75.96,76.03,75.94,76.03,6658.0
2024-04-22 13:25:00,76.03,76.16,76.01,76.15,10166.0,76.03,76.16,76.01,76.15,10166.0
2024-04-22 13:30:00,76.17,76.17,76.08,76.13,13438.0,76.17,76.17,76.08,76.13,13438.0
2024-04-22 13:35:00,76.13,76.14,76.08,76.13,10064.0,76.13,76.14,76.08,76.13,10064.0
2024-04-22 13:40:00,76.14,76.15,76.11,76.13,5287.0,76.14,76.15,76.11,76.13,5287.0
2024-04-22 13:45:00,76.12,76.16,76.12,76.14,17848.0,76.12,76.16,76.12,76.14,17848.0
2024-04-22 13:50:00,76.15,76.24,76.12,76.23,84379.0,76.15,76.24,76.12,76.23,84379.0
2024-04-22 13:55:00,76.24,76.26,76.16,76.24,18880.0,76.24,76.26,76.16,76.24,18880.0
2024-04-22 14:00:00,76.25,76.25,76.05,76.11,27630.0,76.25,76.25,76.05,76.11,27630.0
2024-04-22 14:05:00,76.11,76.11,76.06,76.07,9605.0,76.11,76.11,76.06,76.07,9605.0
2024-04-22 14:10:00,76.07,76.07,76.0,76.02,10725.0,76.07,76.07,76.0,76.02,10725.0
2024-04-22 14:15:00,76.03,76.1,76.03,76.09,13034.0,76.03,76.1,76.03,76.09,13034.0
2024-04-22 14:20:00,76.1,76.15,76.08,76.15,7114.0,76.1,76.15,76.08,76.15,7114.0
2024-04-22 14:25:00,76.13,76.16,76.11,76.13,7288.0,76.13,76.16,76.11,76.13,7288.0
2024-04-22 14:30:00,76.14,76.17,76.1,76.1,9000.0,76.14,76.17,76.1,76.1,9000.0
2024-04-22 14:35:00,76.1,76.17,76.09,76.11,9413.0,76.1,76.17,76.09,76.11,9413.0
2024-04-22 14:40:00,76.12,76.12,75.95,75.96,8402.0,76.12,76.12,75.95,75.96,8402.0
2024-04-22 14:45:00,75.96,76.05,75.95,76.04,12553.0,75.96,76.05,75.95,76.04,12553.0
2024-04-22 14:50:00,76.05,76.05,75.97,75.97,8553.0,76.05,76.05,75.97,75.97,8553.0
2024-04-22 14:55:00,75.96,76.0,75.93,76.0,9841.0,75.96,76.0,75.93,76.0,9841.0
2024-04-22 15:00:00,75.98,76.01,75.89,75.94,13752.0,75.98,76.01,75.89,75.94,13752.0
2024-04-22 15:05:00,75.96,75.99,75.94,75.96,12100.0,75.96,75.99,75.94,75.96,12100.0
2024-04-22 15:10:00,75.96,76.0,75.89,75.89,15576.0,75.96,76.0,75.89,75.89,15576.0
2024-04-22 15:15:00,75.88,75.88,75.83,75.84,11295.0,75.88,75.88,75.83,75.84,11295.0
2024-04-22 15:20:00,75.85,75.85,75.77,75.8,13382.0,75.85,75.85,75.77,75.8,13382.0
2024-04-22 15:25:00,75.8,75.89,75.79,75.86,33215.0,75.8,75.89,75.79,75.86,33215.0
2024-04-22 15:30:00,75.85,75.88,75.73,75.73,15217.0,75.85,75.88,75.73,75.73,15217.0
2024-04-22 15:35:00,75.74,75.75,75.67,75.68,19329.0,75.74,75.75,75.67,75.68,19329.0
2024-04-22 15:40:00,75.69,75.78,75.66,75.68,21886.0,75.69,75.78,75.66,75.68,21886.0
2024-04-22 15:45:00,75.68,75.74,75.64,75.72,33340.0,75.68,75.74,75.64,75.72,33340.0
2024-04-22 15:50:00,75.71,75.77,75.66,75.77,58565.0,75.71,75.77,75.66,75.77,58565.0
2024-04-22 15:55:00,75.76,75.78,75.52,75.59,159045.0,75.76,75.78,75.52,75.59,159045.0
2024-04-23 09:30:00,75.87,75.96,75.49,75.63,23123.0,75.87,75.96,75.49,75.63,23123.0
2024-04-23 09:35:00,75.52,75.96,75.52,75.82,11749.0,75.52,75.96,75.52,75.82,11749.0
2024-04-23 09:40:00,75.78,75.9,75.6,75.67,12915.0,75.78,75.9,75.6,75.67,12915.0
2024-04-23 09:45:00,75.71,75.84,75.49,75.63,28681.0,75.71,75.84,75.49,75.63,28681.0
2024-04-23 09:50:00,75.63,75.83,75.63,75.8,6879.0,75.63,75.83,75.63,75.8,6879.0
2024-04-23 09:55:00,75.77,75.98,75.75,75.94,6442.0,75.77,75.98,75.75,75.94,6442.0
2024-04-23 10:00:00,75.98,76.26,75.97,76.13,8810.0,75.98,76.26,75.97,76.13,8810.0
2024-04-23 10:05:00,76.12,76.14,75.98,76.0,15209.0,76.12,76.14,75.98,76.0,15209.0
2024-04-23 10:10:00,75.98,76.01,75.83,75.86,8239.0,75.98,76.01,75.83,75.86,8239.0
2024-04-23 10:15:00,75.86,75.99,75.8,75.97,9402.0,75.86,75.99,75.8,75.97,9402.0
2024-04-23 10:20:00,75.96,76.03,75.89,75.93,9557.0,75.96,76.03,75.89,75.93,9557.0
2024-04-23 10:25:00,75.92,76.04,75.91,76.0,9906.0,75.92,76.04,75.91,76.0,9906.0
2024-04-23 10:30:00,75.99,76.12,75.97,76.07,9013.0,75.99,76.12,75.97,76.07,9013.0
2024-04-23 10:35:00,76.05,76.14,76.04,76.09,8373.0,76.05,76.14,76.04,76.09,8373.0
2024-04-23 10:40:00,76.07,76.21,76.07,76.2,6686.0,76.07,76.21,76.07,76.2,6686.0
2024-04-23 10:45:00,76.18,76.18,76.02,76.15,10026.0,76.18,76.18,76.02,76.15,10026.0
2024-04-23 10:50:00,76.18,76.34,76.16,76.34,13201.0,76.18,76.34,76.16,76.34,13201.0
2024-04-23 10:55:00,76.34,76.44,76.33,76.38,18670.0,76.34,76.44,76.33,76.38,18670.0
2024-04-23 11:00:00,76.38,76.39,76.23,76.26,12820.0,76.38,76.39,76.23,76.26,12820.0
2024-04-23 11:05:00,76.25,76.29,76.19,76.2,9713.0,76.25,76.29,76.19,76.2,9713.0
2024-04-23 11:10:00,76.2,76.27,76.18,76.27,10615.0,76.2,76.27,76.18,76.27,10615.0
2024-04-23 11:15:00,76.25,76.25,76.1,76.2,10155.0,76.25,76.25,76.1,76.2,10155.0
2024-04-23 11:20:00,76.18,76.18,76.08,76.09,9722.0,76.18,76.18,76.08,76.09,9722.0
2024-04-23 11:25:00,76.07,76.21,76.07,76.18,9000.0,76.07,76.21,76.07,76.18,9000.0
2024-04-23 11:30:00,76.18,76.18,76.09,76.09,5360.0,76.18,76.18,76.09,76.09,5360.0
2024-04-23 11:35:00,76.11,76.12,76.0,76.03,6268.0,76.11,76.12,76.0,76.03,6268.0
2024-04-23 11:40:00,76.03,76.08,75.99,76.06,10270.0,76.03,76.08,75.99,76.06,10270.0
2024-04-23 11:45:00,76.07,76.11,76.01,76.11,4956.0,76.07,76.11,76.01,76.11,4956.0
2024-04-23 11:50:00,76.12,76.16,76.09,76.16,8661.0,76.12,76.16,76.09,76.16,8661.0
2024-04-23 11:55:00,76.17,76.25,76.16,76.17,21472.0,76.17,76.25,76.16,76.17,21472.0
2024-04-23 12:00:00,76.18,76.18,76.05,76.14,8811.0,76.18,76.18,76.05,76.14,8811.0
2024-04-23 12:05:00,76.16,76.23,76.11,76.23,7728.0,76.16,76.23,76.11,76.23,7728.0
2024-04-23 12:10:00,76.23,76.24,76.19,76.24,6792.0,76.23,76.24,76.19,76.24,6792.0
2024-04-23 12:15:00,76.24,76.28,76.18,76.2,9383.0,76.24,76.28,76.18,76.2,9383.0
2024-04-23 12:20:00,76.21,76.3,76.21,76.3,5273.0,76.21,76.3,76.21,76.3,5273.0
2024-04-23 12:25:00,76.31,76.31,76.2,76.24,8012.0,76.31,76.31,76.2,76.24,8012.0
2024-04-23 12:30:00,76.22,76.28,76.21,76.27,5124.0,76.22,76.28,76.21,76.27,5124.0
2024-04-23 12:35:00,76.28,76.33,76.24,76.33,10584.0,76.28,76.33,76.24,76.33,10584.0
2024-04-23 12:40:00,76.34,76.35,76.28,76.3,7745.0,76.34,76.35,76.28,76.3,7745.0
2024-04-23 12:45:00,76.31,76.32,76.28,76.28,7687.0,76.31,76.32,76.28,76.28,7687.0
2024-04-23 12:50:00,76.29,76.29,76.19,76.22,14371.0,76.29,76.29,76.19,76.22,14371.0
2024-04-23 12:55:00,76.21,76.25,76.19,76.21,9639.0,76.21,76.25,76.19,76.21,9639.0
2024-04-23 13:00:00,76.2,76.24,76.16,76.24,7605.0,76.2,76.24,76.16,76.24,7605.0
2024-04-23 13:05:00,76.22,76.29,76.22,76.26,4452.0,76.22,76.29,76.22,76.26,4452.0
2024-04-23 13:10:00,76.26,76.29,76.2,76.24,6996.0,76.26,76.29,76.2,76.24,6996.0
2024-04-23 13:15:00,76.22,76.23,76.13,76.14,4089.0,76.22,76.23,76.13,76.14,4089.0
2024-04-23 13:20:00,76.14,76.14,76.1,76.11,3030.0,76.14,76.14,76.1,76.11,3030.0
2024-04-23 13:25:00,76.11,76.14,76.07,76.11,6981.0,76.11,76.14,76.07,76.11,6981.0
2024-04-23 13:30:00,76.1,76.11,76.07,76.11,2794.0,76.1,76.11,76.07,76.11,2794.0
2024-04-23 13:35:00,76.11,76.16,76.1,76.14,5754.0,76.11,76.16,76.1,76.14,5754.0
2024-04-23 13:40:00,76.15,76.18,76.08,76.08,6634.0,76.15,76.18,76.08,76.08,6634.0
2024-04-23 13:45:00,76.05,76.12,76.05,76.11,6707.0,76.05,76.12,76.05,76.11,6707.0
2024-04-23 13:50:00,76.12,76.14,76.09,76.14,7452.0,76.12,76.14,76.09,76.14,7452.0
2024-04-23 13:55:00,76.14,76.14,76.08,76.09,7759.0,76.14,76.14,76.08,76.09,7759.0
2024-04-23 14:00:00,76.07,76.1,76.03,76.03,5058.0,76.07,76.1,76.03,76.03,5058.0
2024-04-23 14:05:00,76.04,76.05,75.97,75.98,7903.0,76.04,76.05,75.97,75.98,7903.0
2024-04-23 14:10:00,75.97,76.01,75.95,75.96,7342.0,75.97,76.01,75.95,75.96,7342.0
2024-04-23 14:15:00,75.95,76.0,75.95,75.98,10855.0,75.95,76.0,75.95,75.98,10855.0
2024-04-23 14:20:00,75.99,76.0,75.92,75.93,3797.0,75.99,76.0,75.92,75.93,3797.0
2024-04-23 14:25:00,75.94,75.94,75.86,75.89,8179.0,75.94,75.94,75.86,75.89,8179.0
2024-04-23 14:30:00,75.88,75.94,75.87,75.9,13187.0,75.88,75.94,75.87,75.9,13187.0
2024-04-23 14:35:00,75.9,75.92,75.85,75.86,4697.0,75.9,75.92,75.85,75.86,4697.0
2024-04-23 14:40:00,75.87,75.9,75.82,75.83,4831.0,75.87,75.9,75.82,75.83,4831.0
2024-04-23 14:45:00,75.81,75.81,75.68,75.7,15302.0,75.81,75.81,75.68,75.7,15302.0
2024-04-23 14:50:00,75.7,75.76,75.7,75.76,8095.0,75.7,75.76,75.7,75.76,8095.0
2024-04-23 14:55:00,75.77,75.86,75.76,75.86,9516.0,75.77,75.86,75.76,75.86,9516.0
2024-04-23 15:00:00,75.87,75.87,75.78,75.79,5975.0,75.87,75.87,75.78,75.79,5975.0
2024-04-23 15:05:00,75.8,75.8,75.76,75.76,5134.0,75.8,75.8,75.76,75.76,5134.0
2024-04-23 15:10:00,75.76,75.76,75.69,75.69,9410.0,75.76,75.76,75.69,75.69,9410.0
2024-04-23 15:15:00,75.7,75.77,75.68,75.76,7386.0,75.7,75.77,75.68,75.76,7386.0
2024-04-23 15:20:00,75.75,75.79,75.75,75.76,7200.0,75.75,75.79,75.75,75.76,7200.0
2024-04-23 15:25:00,75.75,75.78,75.69,75.75,26349.0,75.75,75.78,75.69,75.75,26349.0
2024-04-23 15:30:00,75.75,75.81,75.71,75.78,10832.0,75.75,75.81,75.71,75.78,10832.0
2024-04-23 15:35:00,75.78,75.81,75.76,75.8,9567.0,75.78,75.81,75.76,75.8,9567.0
2024-04-23 15:40:00,75.8,75.83,75.79,75.8,14182.0,75.8,75.83,75.79,75.8,14182.0
2024-04-23 15:45:00,75.79,75.8,75.73,75.79,17949.0,75.79,75.8,75.73,75.79,17949.0
2024-04-23 15:50:00,75.8,75.95,75.8,75.9,34402.0,75.8,75.95,75.8,75.9,34402.0
2024-04-23 15:55:00,75.89,75.92,75.78,75.85,99008.0,75.89,75.92,75.78,75.85,99008.0
2024-04-24 09:30:00,76.02,76.02,75.36,75.56,40175.0,76.02,76.02,75.36,75.56,40175.0
2024-04-24 09:35:00,75.53,75.77,75.41,75.77,23630.0,75.53,75.77,75.41,75.77,23630.0
2024-04-24 09:40:00,75.81,76.12,75.78,75.91,35742.0,75.81,76.12,75.78,75.91,35742.0
2024-04-24 09:45:00,75.86,75.89,75.69,75.77,18993.0,75.86,75.89,75.69,75.77,18993.0
2024-04-24 09:50:00,75.86,75.88,75.72,75.81,39072.0,75.86,75.88,75.72,75.81,39072.0
2024-04-24 09:55:00,75.87,75.97,75.83,75.84,20765.0,75.87,75.97,75.83,75.84,20765.0
2024-04-24 10:00:00,75.84,75.87,75.75,75.78,21974.0,75.84,75.87,75.75,75.78,21974.0
2024-04-24 10:05:00,75.78,75.78,75.72,75.76,6830.0,75.78,75.78,75.72,75.76,6830.0
2024-04-24 10:10:00,75.76,75.82,75.7,75.7,8618.0,75.76,75.82,75.7,75.7,8618.0
2024-04-24 10:15:00,75.68,75.7,75.53,75.68,9420.0,75.68,75.7,75.53,75.68,9420.0
2024-04-24 10:20:00,75.7,75.74,75.52,75.52,7861.0,75.7,75.74,75.52,75.52,7861.0
2024-04-24 10:25:00,75.56,75.59,75.44,75.47,9707.0,75.56,75.59,75.44,75.47,9707.0
2024-04-24 10:30:00,75.44,75.54,75.38,75.54,8494.0,75.44,75.54,75.38,75.54,8494.0
2024-04-24 10:35:00,75.55,75.61,75.54,75.61,8479.0,75.55,75.61,75.54,75.61,8479.0
2024-04-24 10:40:00,75.62,75.66,75.47,75.49,13002.0,75.62,75.66,75.47,75.49,13002.0
2024-04-24 10:45:00,75.45,75.54,75.43,75.47,24516.0,75.45,75.54,75.43,75.47,24516.0
2024-04-24 10:50:00,75.47,75.54,75.47,75.54,8871.0,75.47,75.54,75.47,75.54,8871.0
2024-04-24 10:55:00,75.55,75.61,75.47,75.49,47208.0,75.55,75.61,75.47,75.49,47208.0
2024-04-24 11:00:00,75.5,75.57,75.49,75.57,5672.0,75.5,75.57,75.49,75.57,5672.0
2024-04-24 11:05:00,75.56,75.58,75.49,75.55,7221.0,75.56,75.58,75.49,75.55,7221.0
2024-04-24 11:10:00,75.56,75.59,75.47,75.5,3517.0,75.56,75.59,75.47,75.5,3517.0
2024-04-24 11:15:00,75.49,75.51,75.44,75.51,6226.0,75.49,75.51,75.44,75.51,6226.0
2024-04-24 11:20:00,75.52,75.57,75.51,75.55,7373.0,75.52,75.57,75.51,75.55,7373.0
2024-04-24 11:25:00,75.56,75.7,75.56,75.69,9053.0,75.56,75.7,75.56,75.69,9053.0
2024-04-24 11:30:00,75.71,75.86,75.67,75.86,7647.0,75.71,75.86,75.67,75.86,7647.0
2024-04-24 11:35:00,75.86,75.87,75.78,75.82,15940.0,75.86,75.87,75.78,75.82,15940.0
2024-04-24 11:40:00,75.82,75.83,75.77,75.77,13961.0,75.82,75.83,75.77,75.77,13961.0
2024-04-24 11:45:00,75.77,75.78,75.67,75.7,8924.0,75.77,75.78,75.67,75.7,8924.0
2024-04-24 11:50:00,75.71,75.78,75.71,75.77,8375.0,75.71,75.78,75.71,75.77,8375.0
2024-04-24 11:55:00,75.77,75.8,75.69,75.74,11810.0,75.77,75.8,75.69,75.74,11810.0
2024-04-24 12:00:00,75.73,75.77,75.68,75.73,12024.0,75.73,75.77,75.68,75.73,12024.0
2024-04-24 12:05:00,75.73,75.73,75.66,75.72,8295.0,75.73,75.73,75.66,75.72,8295.0
2024-04-24 12:10:00,75.71,75.77,75.71,75.74,5413.0,75.71,75.77,75.71,75.74,5413.0
2024-04-24 12:15:00,75.75,75.77,75.75,75.77,4039.0,75.75,75.77,75.75,75.77,4039.0
2024-04-24 12:20:00,75.77,75.77,75.57,75.58,5569.0,75.77,75.77,75.57,75.58,5569.0
2024-04-24 12:25:00,75.56,75.6,75.56,75.59,4009.0,75.56,75.6,75.56,75.59,4009.0
2024-04-24 12:30:00,75.58,75.58,75.5,75.53,11750.0,75.58,75.58,75.5,75.53,11750.0
2024-04-24 12:35:00,75.53,75.58,75.51,75.57,4285.0,75.53,75.58,75.51,75.57,4285.0
2024-04-24 12:40:00,75.58,75.62,75.58,75.58,3896.0,75.58,75.62,75.58,75.58,3896.0
2024-04-24 12:45:00,75.58,75.62,75.57,75.61,4807.0,75.58,75.62,75.57,75.61,4807.0
2024-04-24 12:50:00,75.61,75.64,75.6,75.64,6972.0,75.61,75.64,75.6,75.64,6972.0
2024-04-24 12:55:00,75.63,75.73,75.63,75.73,5692.0,75.63,75.73,75.63,75.73,5692.0
2024-04-24 13:00:00,75.72,75.78,75.71,75.78,6211.0,75.72,75.78,75.71,75.78,6211.0
2024-04-24 13:05:00,75.78,75.88,75.78,75.86,6241.0,75.78,75.88,75.78,75.86,6241.0
2024-04-24 13:10:00,75.86,75.92,75.84,75.88,5692.0,75.86,75.92,75.84,75.88,5692.0
2024-04-24 13:15:00,75.88,75.88,75.84,75.87,3609.0,75.88,75.88,75.84,75.87,3609.0
2024-04-24 13:20:00,75.85,75.88,75.85,75.87,5773.0,75.85,75.88,75.85,75.87,5773.0
2024-04-24 13:25:00,75.87,75.92,75.85,75.88,13496.0,75.87,75.92,75.85,75.88,13496.0
2024-04-24 13:30:00,75.87,75.95,75.87,75.95,32034.0,75.87,75.95,75.87,75.95,32034.0
2024-04-24 13:35:00,75.95,76.05,75.94,76.02,5897.0,75.95,76.05,75.94,76.02,5897.0
2024-04-24 13:40:00,76.03,76.08,76.03,76.04,5458.0,76.03,76.08,76.03,76.04,5458.0
2024-04-24 13:45:00,76.06,76.14,76.04,76.11,4915.0,76.06,76.14,76.04,76.11,4915.0
2024-04-24 13:50:00,76.11,76.11,76.03,76.05,5361.0,76.11,76.11,76.03,76.05,5361.0
2024-04-24 13:55:00,76.07,76.19,76.06,76.16,6842.0,76.07,76.19,76.06,76.16,6842.0
2024-04-24 14:00:00,76.15,76.2,76.12,76.2,15098.0,76.15,76.2,76.12,76.2,15098.0
2024-04-24 14:05:00,76.19,76.19,76.03,76.05,7196.0,76.19,76.19,76.03,76.05,7196.0
2024-04-24 14:10:00,76.06,76.06,75.96,75.98,16000.0,76.06,76.06,75.96,75.98,16000.0
2024-04-24 14:15:00,75.98,76.09,75.96,76.03,8961.0,75.98,76.09,75.96,76.03,8961.0
2024-04-24 14:20:00,76.02,76.06,75.96,76.01,27573.0,76.02,76.06,75.96,76.01,27573.0
2024-04-24 14:25:00,75.97,76.02,75.95,76.0,7735.0,75.97,76.02,75.95,76.0,7735.0
2024-04-24 14:30:00,76.0,76.02,75.97,75.98,7958.0,76.0,76.02,75.97,75.98,7958.0
2024-04-24 14:35:00,75.99,76.01,75.93,75.98,13243.0,75.99,76.01,75.93,75.98,13243.0
2024-04-24 14:40:00,75.97,76.04,75.97,76.04,5014.0,75.97,76.04,75.97,76.04,5014.0
2024-04-24 14:45:00,76.03,76.1,76.01,76.06,7434.0,76.03,76.1,76.01,76.06,7434.0
2024-04-24 14:50:00,76.06,76.06,76.0,76.02,6748.0,76.06,76.06,76.0,76.02,6748.0
2024-04-24 14:55:00,76.03,76.04,75.99,76.0,5519.0,76.03,76.04,75.99,76.0,5519.0
2024-04-24 15:00:00,75.99,75.99,75.93,75.93,5221.0,75.99,75.99,75.93,75.93,5221.0
2024-04-24 15:05:00,75.93,75.99,75.92,75.92,9661.0,75.93,75.99,75.92,75.92,9661.0
2024-04-24 15:10:00,75.92,76.05,75.88,76.04,15620.0,75.92,76.05,75.88,76.04,15620.0
2024-04-24 15:15:00,76.04,76.06,75.98,76.0,10657.0,76.04,76.06,75.98,76.0,10657.0
2024-04-24 15:20:00,76.01,76.1,75.96,76.09,18825.0,76.01,76.1,75.96,76.09,18825.0
2024-04-24 15:25:00,76.09,76.15,76.04,76.14,24242.0,76.09,76.15,76.04,76.14,24242.0
2024-04-24 15:30:00,76.12,76.14,76.07,76.14,10521.0,76.12,76.14,76.07,76.14,10521.0
2024-04-24 15:35:00,76.14,76.18,76.11,76.11,21318.0,76.14,76.18,76.11,76.11,21318.0
2024-04-24 15:40:00,76.13,76.21,76.12,76.2,18580.0,76.13,76.21,76.12,76.2,18580.0
2024-04-24 15:45:00,76.21,76.25,76.17,76.23,25623.0,76.21,76.25,76.17,76.23,25623.0
2024-04-24 15:50:00,76.24,76.36,76.18,76.33,45664.0,76.24,76.36,76.18,76.33,45664.0
2024-04-24 15:55:00,76.33,76.34,76.14,76.19,192557.0,76.33,76.34,76.14,76.19,192557.0
2024-04-25 09:30:00,76.06,76.32,75.61,75.61,30848.0,76.06,76.32,75.61,75.61,30848.0
2024-04-25 09:35:00,75.56,75.73,74.86,75.41,28500.0,75.56,75.73,74.86,75.41,28500.0
2024-04-25 09:40:00,75.38,75.58,75.38,75.44,53623.0,75.38,75.58,75.38,75.44,53623.0
2024-04-25 09:45:00,75.36,75.4,75.11,75.35,65163.0,75.36,75.4,75.11,75.35,65163.0
2024-04-25 09:50:00,75.35,75.45,75.23,75.28,24424.0,75.35,75.45,75.23,75.28,24424.0
2024-04-25 09:55:00,75.3,75.62,75.29,75.54,12263.0,75.3,75.62,75.29,75.54,12263.0
2024-04-25 10:00:00,75.48,75.82,75.46,75.65,76575.0,75.48,75.82,75.46,75.65,76575.0
2024-04-25 10:05:00,75.66,75.66,75.4,75.66,33466.0,75.66,75.66,75.4,75.66,33466.0
2024-04-25 10:10:00,75.64,75.68,75.48,75.52,14774.0,75.64,75.68,75.48,75.52,14774.0
2024-04-25 10:15:00,75.53,75.77,75.49,75.77,21663.0,75.53,75.77,75.49,75.77,21663.0
2024-04-25 10:20:00,75.75,75.96,75.71,75.82,14543.0,75.75,75.96,75.71,75.82,14543.0
2024-04-25 10:25:00,75.77,75.99,75.72,75.96,12806.0,75.77,75.99,75.72,75.96,12806.0
2024-04-25 10:30:00,76.0,76.05,75.89,75.89,9892.0,76.0,76.05,75.89,75.89,9892.0
2024-04-25 10:35:00,75.94,75.99,75.75,75.76,22073.0,75.94,75.99,75.75,75.76,22073.0
2024-04-25 10:40:00,75.76,75.83,75.62,75.75,40933.0,75.76,75.83,75.62,75.75,40933.0
2024-04-25 10:45:00,75.74,75.79,75.64,75.65,56938.0,75.74,75.79,75.64,75.65,56938.0
2024-04-25 10:50:00,75.66,75.68,75.61,75.66,41714.0,75.66,75.68,75.61,75.66,41714.0
2024-04-25 10:55:00,75.66,75.96,75.66,75.87,14408.0,75.66,75.96,75.66,75.87,14408.0
2024-04-25 11:00:00,75.86,75.95,75.85,75.93,8419.0,75.86,75.95,75.85,75.93,8419.0
2024-04-25 11:05:00,75.89,75.89,75.82,75.86,9210.0,75.89,75.89,75.82,75.86,9210.0
2024-04-25 11:10:00,75.86,76.0,75.83,76.0,18120.0,75.86,76.0,75.83,76.0,18120.0
2024-04-25 11:15:00,76.03,76.08,75.98,76.05,15920.0,76.03,76.08,75.98,76.05,15920.0
2024-04-25 11:20:00,76.06,76.1,75.97,76.1,10674.0,76.06,76.1,75.97,76.1,10674.0
2024-04-25 11:25:00,76.08,76.21,76.06,76.13,10590.0,76.08,76.21,76.06,76.13,10590.0
2024-04-25 11:30:00,76.16,76.24,76.1,76.15,14823.0,76.16,76.24,76.1,76.15,14823.0
2024-04-25 11:35:00,76.17,76.2,76.11,76.17,9841.0,76.17,76.2,76.11,76.17,9841.0
2024-04-25 11:40:00,76.16,76.24,76.16,76.21,11461.0,76.16,76.24,76.16,76.21,11461.0
2024-04-25 11:45:00,76.22,76.22,76.11,76.19,13885.0,76.22,76.22,76.11,76.19,13885.0
2024-04-25 11:50:00,76.19,76.19,76.1,76.17,9600.0,76.19,76.19,76.1,76.17,9600.0
2024-04-25 11:55:00,76.17,76.17,76.04,76.15,35539.0,76.17,76.17,76.04,76.15,35539.0
2024-04-25 12:00:00,76.14,76.2,76.07,76.19,36938.0,76.14,76.2,76.07,76.19,36938.0
2024-04-25 12:05:00,76.16,76.24,76.11,76.14,50566.0,76.16,76.24,76.11,76.14,50566.0
2024-04-25 12:10:00,76.16,76.18,76.02,76.02,21345.0,76.16,76.18,76.02,76.02,21345.0
2024-04-25 12:15:00,76.03,76.12,75.96,76.05,14772.0,76.03,76.12,75.96,76.05,14772.0
2024-04-25 12:20:00,76.04,76.22,76.01,76.22,30050.0,76.04,76.22,76.01,76.22,30050.0
2024-04-25 12:25:00,76.22,76.23,76.11,76.18,16349.0,76.22,76.23,76.11,76.18,16349.0
2024-04-25 12:30:00,76.17,76.19,76.05,76.18,31954.0,76.17,76.19,76.05,76.18,31954.0
2024-04-25 12:35:00,76.16,76.18,76.0,76.05,50863.0,76.16,76.18,76.0,76.05,50863.0
2024-04-25 12:40:00,76.06,76.07,75.94,75.94,13517.0,76.06,76.07,75.94,75.94,13517.0
2024-04-25 12:45:00,75.9,75.92,75.81,75.86,16945.0,75.9,75.92,75.81,75.86,16945.0
2024-04-25 12:50:00,75.86,75.97,75.85,75.92,14025.0,75.86,75.97,75.85,75.92,14025.0
2024-04-25 12:55:00,75.97,76.0,75.86,75.9,9379.0,75.97,76.0,75.86,75.9,9379.0
2024-04-25 13:00:00,75.89,75.92,75.83,75.87,13264.0,75.89,75.92,75.83,75.87,13264.0
2024-04-25 13:05:00,75.85,75.85,75.68,75.69,8351.0,75.85,75.85,75.68,75.69,8351.0
2024-04-25 13:10:00,75.7,75.83,75.64,75.65,88776.0,75.7,75.83,75.64,75.65,88776.0
2024-04-25 13:15:00,75.65,75.65,75.54,75.54,6107.0,75.65,75.65,75.54,75.54,6107.0
2024-04-25 13:20:00,75.54,75.63,75.53,75.63,11767.0,75.54,75.63,75.53,75.63,11767.0
2024-04-25 13:25:00,75.64,75.67,75.56,75.66,8771.0,75.64,75.67,75.56,75.66,8771.0
2024-04-25 13:30:00,75.64,75.64,75.45,75.45,11771.0,75.64,75.64,75.45,75.45,11771.0
2024-04-25 13:35:00,75.45,75.62,75.4,75.59,22265.0,75.45,75.62,75.4,75.59,22265.0
2024-04-25 13:40:00,75.61,75.67,75.56,75.64,10447.0,75.61,75.67,75.56,75.64,10447.0
2024-04-25 13:45:00,75.65,75.74,75.64,75.72,10846.0,75.65,75.74,75.64,75.72,10846.0
2024-04-25 13:50:00,75.74,75.81,75.71,75.76,14545.0,75.74,75.81,75.71,75.76,14545.0
2024-04-25 13:55:00,75.76,75.78,75.73,75.78,11770.0,75.76,75.78,75.73,75.78,11770.0
2024-04-25 14:00:00,75.8,75.82,75.74,75.78,13848.0,75.8,75.82,75.74,75.78,13848.0
2024-04-25 14:05:00,75.79,75.8,75.73,75.74,14854.0,75.79,75.8,75.73,75.74,14854.0
2024-04-25 14:10:00,75.75,75.8,75.66,75.7,15407.0,75.75,75.8,75.66,75.7,15407.0
2024-04-25 14:15:00,75.7,75.75,75.63,75.64,10678.0,75.7,75.75,75.63,75.64,10678.0
2024-04-25 14:20:00,75.63,75.66,75.58,75.65,10441.0,75.63,75.66,75.58,75.65,10441.0
2024-04-25 14:25:00,75.65,75.66,75.47,75.48,12249.0,75.65,75.66,75.47,75.48,12249.0
2024-04-25 14:30:00,75.47,75.53,75.46,75.49,33973.0,75.47,75.53,75.46,75.49,33973.0
2024-04-25 14:35:00,75.49,75.52,75.46,75.46,17621.0,75.49,75.52,75.46,75.46,17621.0
2024-04-25 14:40:00,75.46,75.6,75.38,75.4,86813.0,75.46,75.6,75.38,75.4,86813.0
2024-04-25 14:45:00,75.38,75.39,75.26,75.28,38750.0,75.38,75.39,75.26,75.28,38750.0
2024-04-25 14:50:00,75.31,75.44,75.28,75.37,48583.0,75.31,75.44,75.28,75.37,48583.0
2024-04-25 14:55:00,75.36,75.43,75.31,75.4,33847.0,75.36,75.43,75.31,75.4,33847.0
2024-04-25 15:00:00,75.4,75.66,75.4,75.63,171342.0,75.4,75.66,75.4,75.63,171342.0
2024-04-25 15:05:00,75.62,75.63,75.5,75.62,39007.0,75.62,75.63,75.5,75.62,39007.0
2024-04-25 15:10:00,75.64,75.67,75.56,75.63,63131.0,75.64,75.67,75.56,75.63,63131.0
2024-04-25 15:15:00,75.64,75.64,75.53,75.59,40050.0,75.64,75.64,75.53,75.59,40050.0
2024-04-25 15:20:00,75.59,75.67,75.56,75.64,14027.0,75.59,75.67,75.56,75.64,14027.0
2024-04-25 15:25:00,75.64,75.69,75.52,75.57,110617.0,75.64,75.69,75.52,75.57,110617.0
2024-04-25 15:30:00,75.57,75.57,75.5,75.52,19478.0,75.57,75.57,75.5,75.52,19478.0
2024-04-25 15:35:00,75.52,75.55,75.43,75.48,46385.0,75.52,75.55,75.43,75.48,46385.0
2024-04-25 15:40:00,75.48,75.49,75.32,75.33,29261.0,75.48,75.49,75.32,75.33,29261.0
2024-04-25 15:45:00,75.33,75.47,75.31,75.46,46938.0,75.33,75.47,75.31,75.46,46938.0
2024-04-25 15:50:00,75.47,75.66,75.43,75.65,78664.0,75.47,75.66,75.43,75.65,78664.0
2024-04-25 15:55:00,75.64,75.72,75.58,75.68,182510.0,75.64,75.72,75.58,75.68,182510.0
2024-04-26 09:30:00,73.96,73.96,72.28,72.28,89033.0,73.96,73.96,72.28,72.28,89033.0
2024-04-26 09:35:00,72.3,73.95,71.59,71.94,226338.0,72.3,73.95,71.59,71.94,226338.0
2024-04-26 09:40:00,71.94,72.38,71.25,71.57,119742.0,71.94,72.38,71.25,71.57,119742.0
2024-04-26 09:45:00,71.57,72.49,71.43,72.25,300038.0,71.57,72.49,71.43,72.25,300038.0
2024-04-26 09:50:00,72.29,72.7,72.0,72.44,215321.0,72.29,72.7,72.0,72.44,215321.0
2024-04-26 09:55:00,72.44,72.44,71.78,71.8,308323.0,72.44,72.44,71.78,71.8,308323.0
2024-04-26 10:00:00,71.88,72.47,71.78,72.38,59065.0,71.88,72.47,71.78,72.38,59065.0
2024-04-26 10:05:00,72.43,72.79,72.42,72.54,54423.0,72.43,72.79,72.42,72.54,54423.0
2024-04-26 10:10:00,72.54,72.65,72.09,72.25,54496.0,72.54,72.65,72.09,72.25,54496.0
2024-04-26 10:15:00,72.26,72.39,71.89,72.03,99171.0,72.26,72.39,71.89,72.03,99171.0
2024-04-26 10:20:00,72.01,72.36,71.9,72.36,103604.0,72.01,72.36,71.9,72.36,103604.0
2024-04-26 10:25:00,72.36,72.37,71.63,72.24,54041.0,72.36,72.37,71.63,72.24,54041.0
2024-04-26 10:30:00,72.3,72.5,72.21,72.3,39295.0,72.3,72.5,72.21,72.3,39295.0
2024-04-26 10:35:00,72.33,72.38,72.13,72.35,30183.0,72.33,72.38,72.13,72.35,30183.0
2024-04-26 10:40:00,72.39,72.41,72.18,72.21,46488.0,72.39,72.41,72.18,72.21,46488.0
2024-04-26 10:45:00,72.21,72.39,72.0,72.26,57170.0,72.21,72.39,72.0,72.26,57170.0
2024-04-26 10:50:00,72.26,72.85,72.25,72.84,42564.0,72.26,72.85,72.25,72.84,42564.0
2024-04-26 10:55:00,72.87,72.92,72.74,72.86,27149.0,72.87,72.92,72.74,72.86,27149.0
2024-04-26 11:00:00,72.88,73.17,72.84,72.87,35161.0,72.88,73.17,72.84,72.87,35161.0
2024-04-26 11:05:00,72.82,72.86,72.68,72.73,11766.0,72.82,72.86,72.68,72.73,11766.0
2024-04-26 11:10:00,72.74,72.82,72.6,72.6,17431.0,72.74,72.82,72.6,72.6,17431.0
2024-04-26 11:15:00,72.59,72.7,72.56,72.65,17839.0,72.59,72.7,72.56,72.65,17839.0
2024-04-26 11:20:00,72.65,72.69,72.57,72.64,17120.0,72.65,72.69,72.57,72.64,17120.0
2024-04-26 11:25:00,72.66,72.66,72.41,72.48,30125.0,72.66,72.66,72.41,72.48,30125.0
2024-04-26 11:30:00,72.48,72.6,72.47,72.49,28672.0,72.48,72.6,72.47,72.49,28672.0
2024-04-26 11:35:00,72.51,72.66,72.48,72.64,26045.0,72.51,72.66,72.48,72.64,26045.0
2024-04-26 11:40:00,72.64,72.75,72.62,72.73,28621.0,72.64,72.75,72.62,72.73,28621.0
2024-04-26 11:45:00,72.73,72.87,72.72,72.77,34703.0,72.73,72.87,72.72,72.77,34703.0
2024-04-26 11:50:00,72.78,73.06,72.72,73.02,26700.0,72.78,73.06,72.72,73.02,26700.0
2024-04-26 11:55:00,73.02,73.18,73.01,73.18,13892.0,73.02,73.18,73.01,73.18,13892.0
2024-04-26 12:00:00,73.18,73.18,72.83,72.83,16645.0,73.18,73.18,72.83,72.83,16645.0
2024-04-26 12:05:00,72.84,73.18,72.81,73.18,28382.0,72.84,73.18,72.81,73.18,28382.0
2024-04-26 12:10:00,73.16,73.17,73.08,73.17,19107.0,73.16,73.17,73.08,73.17,19107.0
2024-04-26 12:15:00,73.17,73.39,73.17,73.38,16129.0,73.17,73.39,73.17,73.38,16129.0
2024-04-26 12:20:00,73.39,73.52,73.33,73.35,34526.0,73.39,73.52,73.33,73.35,34526.0
2024-04-26 12:25:00,73.37,73.43,73.28,73.3,13449.0,73.37,73.43,73.28,73.3,13449.0
2024-04-26 12:30:00,73.3,73.32,73.18,73.23,16566.0,73.3,73.32,73.18,73.23,16566.0
2024-04-26 12:35:00,73.22,73.38,73.21,73.37,25728.0,73.22,73.38,73.21,73.37,25728.0
2024-04-26 12:40:00,73.38,73.46,73.34,73.36,13391.0,73.38,73.46,73.34,73.36,13391.0
2024-04-26 12:45:00,73.36,73.55,73.32,73.45,25753.0,73.36,73.55,73.32,73.45,25753.0
2024-04-26 12:50:00,73.44,73.55,73.42,73.42,44707.0,73.44,73.55,73.42,73.42,44707.0
2024-04-26 12:55:00,73.38,73.54,73.29,73.47,28117.0,73.38,73.54,73.29,73.47,28117.0
2024-04-26 13:00:00,73.47,73.73,73.46,73.67,65205.0,73.47,73.73,73.46,73.67,65205.0
2024-04-26 13:05:00,73.67,73.83,73.67,73.83,25452.0,73.67,73.83,73.67,73.83,25452.0
2024-04-26 13:10:00,73.81,73.82,73.7,73.78,26303.0,73.81,73.82,73.7,73.78,26303.0
2024-04-26 13:15:00,73.79,73.9,73.72,73.9,19726.0,73.79,73.9,73.72,73.9,19726.0
2024-04-26 13:20:00,73.9,74.08,73.87,74.06,107876.0,73.9,74.08,73.87,74.06,107876.0
2024-04-26 13:25:00,74.05,74.4,74.05,74.4,121105.0,74.05,74.4,74.05,74.4,121105.0
2024-04-26 13:30:00,74.4,74.63,74.33,74.33,48425.0,74.4,74.63,74.33,74.33,48425.0
2024-04-26 13:35:00,74.33,74.69,74.3,74.63,52460.0,74.33,74.69,74.3,74.63,52460.0
2024-04-26 13:40:00,74.65,74.69,74.53,74.56,31728.0,74.65,74.69,74.53,74.56,31728.0
2024-04-26 13:45:00,74.57,74.65,74.47,74.64,24614.0,74.57,74.65,74.47,74.64,24614.0
2024-04-26 13:50:00,74.63,74.65,74.56,74.58,25934.0,74.63,74.65,74.56,74.58,25934.0
2024-04-26 13:55:00,74.59,74.77,74.56,74.77,41871.0,74.59,74.77,74.56,74.77,41871.0
2024-04-26 14:00:00,74.76,74.88,74.61,74.86,86625.0,74.76,74.88,74.61,74.86,86625.0
2024-04-26 14:05:00,74.86,74.97,74.77,74.83,57225.0,74.86,74.97,74.77,74.83,57225.0
2024-04-26 14:10:00,74.84,74.96,74.82,74.84,34634.0,74.84,74.96,74.82,74.84,34634.0
2024-04-26 14:15:00,74.86,74.89,74.63,74.64,32097.0,74.86,74.89,74.63,74.64,32097.0
2024-04-26 14:20:00,74.65,74.81,74.62,74.7,57952.0,74.65,74.81,74.62,74.7,57952.0
2024-04-26 14:25:00,74.68,74.69,74.44,74.47,60779.0,74.68,74.69,74.44,74.47,60779.0
2024-04-26 14:30:00,74.46,74.53,74.41,74.51,30674.0,74.46,74.53,74.41,74.51,30674.0
2024-04-26 14:35:00,74.52,74.57,74.45,74.48,20207.0,74.52,74.57,74.45,74.48,20207.0
2024-04-26 14:40:00,74.47,74.47,74.23,74.35,19509.0,74.47,74.47,74.23,74.35,19509.0
2024-04-26 14:45:00,74.36,74.45,74.31,74.38,17288.0,74.36,74.45,74.31,74.38,17288.0
2024-04-26 14:50:00,74.36,74.52,74.28,74.48,65259.0,74.36,74.52,74.28,74.48,65259.0
2024-04-26 14:55:00,74.48,74.51,74.38,74.48,25438.0,74.48,74.51,74.38,74.48,25438.0
2024-04-26 15:00:00,74.48,74.48,74.25,74.26,118507.0,74.48,74.48,74.25,74.26,118507.0
2024-04-26 15:05:00,74.27,74.28,74.02,74.24,38416.0,74.27,74.28,74.02,74.24,38416.0
2024-04-26 15:10:00,74.25,74.41,74.23,74.37,65130.0,74.25,74.41,74.23,74.37,65130.0
2024-04-26 15:15:00,74.38,74.41,74.34,74.38,45790.0,74.38,74.41,74.34,74.38,45790.0
2024-04-26 15:20:00,74.39,74.4,74.31,74.39,47088.0,74.39,74.4,74.31,74.39,47088.0
2024-04-26 15:25:00,74.41,74.43,74.34,74.39,42858.0,74.41,74.43,74.34,74.39,42858.0
2024-04-26 15:30:00,74.38,74.39,74.34,74.37,55978.0,74.38,74.39,74.34,74.37,55978.0
2024-04-26 15:35:00,74.37,74.42,74.29,74.31,58350.0,74.37,74.42,74.29,74.31,58350.0
2024-04-26 15:40:00,74.32,74.36,74.07,74.16,55693.0,74.32,74.36,74.07,74.16,55693.0
2024-04-26 15:45:00,74.17,74.27,74.0,74.0,46577.0,74.17,74.27,74.0,74.0,46577.0
2024-04-26 15:50:00,74.0,74.14,73.96,74.02,105608.0,74.0,74.14,73.96,74.02,105608.0
2024-04-26 15:55:00,74.02,74.18,73.96,73.98,330616.0,74.02,74.18,73.96,73.98,330616.0
2024-04-29 09:30:00,74.34,74.99,74.3,74.52,83342.0,74.34,74.99,74.3,74.52,83342.0
2024-04-29 09:35:00,74.51,74.55,74.26,74.44,21240.0,74.51,74.55,74.26,74.44,21240.0
2024-04-29 09:40:00,74.47,74.51,74.03,74.19,36823.0,74.47,74.51,74.03,74.19,36823.0
2024-04-29 09:45:00,74.18,74.3,73.6,73.6,26723.0,74.18,74.3,73.6,73.6,26723.0
2024-04-29 09:50:00,73.61,73.67,73.26,73.44,46249.0,73.61,73.67,73.26,73.44,46249.0
2024-04-29 09:55:00,73.49,73.49,73.24,73.36,29479.0,73.49,73.49,73.24,73.36,29479.0
2024-04-29 10:00:00,73.34,73.86,73.31,73.84,84638.0,73.34,73.86,73.31,73.84,84638.0
2024-04-29 10:05:00,73.84,73.9,73.59,73.72,95999.0,73.84,73.9,73.59,73.72,95999.0
2024-04-29 10:10:00,73.73,73.89,73.73,73.84,55014.0,73.73,73.89,73.73,73.84,55014.0
2024-04-29 10:15:00,73.83,74.07,73.83,73.88,56883.0,73.83,74.07,73.83,73.88,56883.0
2024-04-29 10:20:00,73.9,74.11,73.87,74.1,61937.0,73.9,74.11,73.87,74.1,61937.0
2024-04-29 10:25:00,74.12,74.12,73.81,73.88,76277.0,74.12,74.12,73.81,73.88,76277.0
2024-04-29 10:30:00,73.89,74.07,73.86,73.99,71102.0,73.89,74.07,73.86,73.99,71102.0
2024-04-29 10:35:00,73.99,74.09,73.99,74.03,48148.0,73.99,74.09,73.99,74.03,48148.0
2024-04-29 10:40:00,74.03,74.03,73.93,74.0,76581.0,74.03,74.03,73.93,74.0,76581.0
2024-04-29 10:45:00,74.0,74.07,73.79,73.9,37414.0,74.0,74.07,73.79,73.9,37414.0
2024-04-29 10:50:00,73.89,73.9,73.79,73.87,22554.0,73.89,73.9,73.79,73.87,22554.0
2024-04-29 10:55:00,73.89,74.09,73.89,74.06,15915.0,73.89,74.09,73.89,74.06,15915.0
2024-04-29 11:00:00,74.06,74.06,73.89,74.01,25335.0,74.06,74.06,73.89,74.01,25335.0
2024-04-29 11:05:00,74.01,74.16,73.99,74.16,21906.0,74.01,74.16,73.99,74.16,21906.0
2024-04-29 11:10:00,74.17,74.19,74.05,74.09,28645.0,74.17,74.19,74.05,74.09,28645.0
2024-04-29 11:15:00,74.09,74.14,74.01,74.03,26784.0,74.09,74.14,74.01,74.03,26784.0
2024-04-29 11:20:00,74.03,74.09,73.98,74.05,50516.0,74.03,74.09,73.98,74.05,50516.0
2024-04-29 11:25:00,74.04,74.07,73.84,73.84,26972.0,74.04,74.07,73.84,73.84,26972.0
2024-04-29 11:30:00,73.84,73.95,73.78,73.94,71528.0,73.84,73.95,73.78,73.94,71528.0
2024-04-29 11:35:00,73.91,74.04,73.91,73.97,27297.0,73.91,74.04,73.91,73.97,27297.0
2024-04-29 11:40:00,73.97,74.11,73.93,74.09,16374.0,73.97,74.11,73.93,74.09,16374.0
2024-04-29 11:45:00,74.11,74.22,74.1,74.22,15181.0,74.11,74.22,74.1,74.22,15181.0
2024-04-29 11:50:00,74.23,74.31,74.21,74.3,18101.0,74.23,74.31,74.21,74.3,18101.0
2024-04-29 11:55:00,74.3,74.4,74.3,74.39,32477.0,74.3,74.4,74.3,74.39,32477.0
2024-04-29 12:00:00,74.38,74.47,74.34,74.46,34625.0,74.38,74.47,74.34,74.46,34625.0
2024-04-29 12:05:00,74.47,74.5,74.45,74.48,22668.0,74.47,74.5,74.45,74.48,22668.0
2024-04-29 12:10:00,74.48,74.52,74.35,74.36,31009.0,74.48,74.52,74.35,74.36,31009.0
2024-04-29 12:15:00,74.36,74.42,74.31,74.41,15842.0,74.36,74.42,74.31,74.41,15842.0
2024-04-29 12:20:00,74.41,74.45,74.32,74.42,34314.0,74.41,74.45,74.32,74.42,34314.0
2024-04-29 12:25:00,74.42,74.48,74.42,74.47,22236.0,74.42,74.48,74.42,74.47,22236.0
2024-04-29 12:30:00,74.46,74.51,74.45,74.48,28926.0,74.46,74.51,74.45,74.48,28926.0
2024-04-29 12:35:00,74.48,74.55,74.46,74.48,19071.0,74.48,74.55,74.46,74.48,19071.0
2024-04-29 12:40:00,74.48,74.52,74.45,74.51,15304.0,74.48,74.52,74.45,74.51,15304.0
2024-04-29 12:45:00,74.52,74.53,74.28,74.32,29383.0,74.52,74.53,74.28,74.32,29383.0
2024-04-29 12:50:00,74.31,74.32,74.2,74.2,24907.0,74.31,74.32,74.2,74.2,24907.0
2024-04-29 12:55:00,74.2,74.22,74.09,74.14,25277.0,74.2,74.22,74.09,74.14,25277.0
2024-04-29 13:00:00,74.13,74.15,74.04,74.04,20038.0,74.13,74.15,74.04,74.04,20038.0
2024-04-29 13:05:00,74.04,74.05,73.95,73.95,25736.0,74.04,74.05,73.95,73.95,25736.0
2024-04-29 13:10:00,73.96,73.96,73.86,73.88,25042.0,73.96,73.96,73.86,73.88,25042.0
2024-04-29 13:15:00,73.88,73.97,73.86,73.86,20356.0,73.88,73.97,73.86,73.86,20356.0
2024-04-29 13:20:00,73.87,73.96,73.87,73.91,16534.0,73.87,73.96,73.87,73.91,16534.0
2024-04-29 13:25:00,73.92,74.01,73.92,73.99,21073.0,73.92,74.01,73.92,73.99,21073.0
2024-04-29 13:30:00,74.0,74.02,73.94,73.95,19193.0,74.0,74.02,73.94,73.95,19193.0
2024-04-29 13:35:00,73.95,73.97,73.94,73.94,10424.0,73.95,73.97,73.94,73.94,10424.0
2024-04-29 13:40:00,73.94,74.0,73.88,73.99,25091.0,73.94,74.0,73.88,73.99,25091.0
2024-04-29 13:45:00,73.99,74.01,73.96,74.01,50349.0,73.99,74.01,73.96,74.01,50349.0
2024-04-29 13:50:00,74.0,74.04,73.88,73.92,61606.0,74.0,74.04,73.88,73.92,61606.0
2024-04-29 13:55:00,73.92,73.92,73.81,73.88,21867.0,73.92,73.92,73.81,73.88,21867.0
2024-04-29 14:00:00,73.88,73.92,73.77,73.82,25002.0,73.88,73.92,73.77,73.82,25002.0
2024-04-29 14:05:00,73.82,73.84,73.81,73.84,10439.0,73.82,73.84,73.81,73.84,10439.0
2024-04-29 14:10:00,73.84,73.91,73.83,73.89,53379.0,73.84,73.91,73.83,73.89,53379.0
2024-04-29 14:15:00,73.89,73.92,73.88,73.89,51032.0,73.89,73.92,73.88,73.89,51032.0
2024-04-29 14:20:00,73.89,73.91,73.84,73.85,29026.0,73.89,73.91,73.84,73.85,29026.0
2024-04-29 14:25:00,73.84,73.9,73.8,73.89,33403.0,73.84,73.9,73.8,73.89,33403.0
2024-04-29 14:30:00,73.88,73.91,73.8,73.91,34507.0,73.88,73.91,73.8,73.91,34507.0
2024-04-29 14:35:00,73.91,73.92,73.86,73.89,29652.0,73.91,73.92,73.86,73.89,29652.0
2024-04-29 14:40:00,73.89,73.98,73.89,73.95,24963.0,73.89,73.98,73.89,73.95,24963.0
2024-04-29 14:45:00,73.95,73.95,73.85,73.89,25469.0,73.95,73.95,73.85,73.89,25469.0
2024-04-29 14:50:00,73.91,73.98,73.89,73.98,27424.0,73.91,73.98,73.89,73.98,27424.0
2024-04-29 14:55:00,73.98,74.02,73.96,74.0,42650.0,73.98,74.02,73.96,74.0,42650.0
2024-04-29 15:00:00,74.0,74.0,73.88,73.92,27448.0,74.0,74.0,73.88,73.92,27448.0
2024-04-29 15:05:00,73.92,73.95,73.86,73.92,30781.0,73.92,73.95,73.86,73.92,30781.0
2024-04-29 15:10:00,73.92,73.96,73.92,73.95,22635.0,73.92,73.96,73.92,73.95,22635.0
2024-04-29 15:15:00,73.96,73.97,73.95,73.96,22694.0,73.96,73.97,73.95,73.96,22694.0
2024-04-29 15:20:00,73.96,73.97,73.74,73.78,46516.0,73.96,73.97,73.74,73.78,46516.0
2024-04-29 15:25:00,73.78,73.87,73.77,73.78,41851.0,73.78,73.87,73.77,73.78,41851.0
2024-04-29 15:30:00,73.78,73.79,73.69,73.74,49689.0,73.78,73.79,73.69,73.74,49689.0
2024-04-29 15:35:00,73.74,73.81,73.7,73.7,53617.0,73.74,73.81,73.7,73.7,53617.0
2024-04-29 15:40:00,73.68,73.8,73.68,73.76,69340.0,73.68,73.8,73.68,73.76,69340.0
2024-04-29 15:45:00,73.76,73.83,73.71,73.71,104274.0,73.76,73.83,73.71,73.71,104274.0
2024-04-29 15:50:00,73.72,73.84,73.71,73.73,116565.0,73.72,73.84,73.71,73.73,116565.0
2024-04-29 15:55:00,73.73,73.85,73.68,73.82,289469.0,73.73,73.85,73.68,73.82,289469.0
2024-04-30 09:30:00,73.65,73.8,73.19,73.38,26500.0,73.65,73.8,73.19,73.38,26500.0
2024-04-30 09:35:00,73.38,73.63,73.31,73.51,23834.0,73.38,73.63,73.31,73.51,23834.0
2024-04-30 09:40:00,73.56,73.59,73.35,73.51,27203.0,73.56,73.59,73.35,73.51,27203.0
2024-04-30 09:45:00,73.56,73.7,73.5,73.57,20106.0,73.56,73.7,73.5,73.57,20106.0
2024-04-30 09:50:00,73.56,73.57,73.15,73.19,15642.0,73.56,73.57,73.15,73.19,15642.0
2024-04-30 09:55:00,73.19,73.23,72.91,72.97,23661.0,73.19,73.23,72.91,72.97,23661.0
2024-04-30 10:00:00,72.97,73.12,72.88,73.03,253458.0,72.97,73.12,72.88,73.03,253458.0
2024-04-30 10:05:00,73.06,73.16,72.99,73.11,50385.0,73.06,73.16,72.99,73.11,50385.0
2024-04-30 10:10:00,73.11,73.25,73.09,73.17,21177.0,73.11,73.25,73.09,73.17,21177.0
2024-04-30 10:15:00,73.16,73.25,73.05,73.25,15141.0,73.16,73.25,73.05,73.25,15141.0
2024-04-30 10:20:00,73.26,73.27,73.09,73.21,21770.0,73.26,73.27,73.09,73.21,21770.0
2024-04-30 10:25:00,73.24,73.24,73.11,73.13,27081.0,73.24,73.24,73.11,73.13,27081.0
2024-04-30 10:30:00,73.15,73.2,73.0,73.03,56306.0,73.15,73.2,73.0,73.03,56306.0
2024-04-30 10:35:00,73.02,73.17,73.01,73.09,43527.0,73.02,73.17,73.01,73.09,43527.0
2024-04-30 10:40:00,73.11,73.28,73.1,73.26,23369.0,73.11,73.28,73.1,73.26,23369.0
2024-04-30 10:45:00,73.26,73.35,73.19,73.2,26596.0,73.26,73.35,73.19,73.2,26596.0
2024-04-30 10:50:00,73.21,73.48,73.21,73.47,120725.0,73.21,73.48,73.21,73.47,120725.0
2024-04-30 10:55:00,73.47,73.55,73.45,73.53,28342.0,73.47,73.55,73.45,73.53,28342.0
2024-04-30 11:00:00,73.51,73.6,73.51,73.54,30040.0,73.51,73.6,73.51,73.54,30040.0
2024-04-30 11:05:00,73.54,73.54,73.35,73.36,30561.0,73.54,73.54,73.35,73.36,30561.0
2024-04-30 11:10:00,73.35,73.35,73.03,73.18,18341.0,73.35,73.35,73.03,73.18,18341.0
2024-04-30 11:15:00,73.19,73.24,73.14,73.16,26173.0,73.19,73.24,73.14,73.16,26173.0
2024-04-30 11:20:00,73.15,73.19,73.1,73.17,19484.0,73.15,73.19,73.1,73.17,19484.0
2024-04-30 11:25:00,73.19,73.21,73.08,73.12,18904.0,73.19,73.21,73.08,73.12,18904.0
2024-04-30 11:30:00,73.12,73.12,72.97,73.09,19531.0,73.12,73.12,72.97,73.09,19531.0
2024-04-30 11:35:00,73.09,73.11,73.05,73.09,26035.0,73.09,73.11,73.05,73.09,26035.0
2024-04-30 11:40:00,73.1,73.17,73.09,73.16,15442.0,73.1,73.17,73.09,73.16,15442.0
2024-04-30 11:45:00,73.17,73.23,73.16,73.18,12040.0,73.17,73.23,73.16,73.18,12040.0
2024-04-30 11:50:00,73.19,73.21,73.14,73.16,12333.0,73.19,73.21,73.14,73.16,12333.0
2024-04-30 11:55:00,73.16,73.3,73.16,73.28,27309.0,73.16,73.3,73.16,73.28,27309.0
2024-04-30 12:00:00,73.27,73.36,73.17,73.34,22302.0,73.27,73.36,73.17,73.34,22302.0
2024-04-30 12:05:00,73.33,73.41,73.31,73.4,14962.0,73.33,73.41,73.31,73.4,14962.0
2024-04-30 12:10:00,73.39,73.43,73.34,73.43,16044.0,73.39,73.43,73.34,73.43,16044.0
2024-04-30 12:15:00,73.42,73.46,73.39,73.39,22654.0,73.42,73.46,73.39,73.39,22654.0
2024-04-30 12:20:00,73.42,73.47,73.38,73.44,18748.0,73.42,73.47,73.38,73.44,18748.0
2024-04-30 12:25:00,73.44,73.47,73.4,73.47,24680.0,73.44,73.47,73.4,73.47,24680.0
2024-04-30 12:30:00,73.45,73.47,73.32,73.34,33461.0,73.45,73.47,73.32,73.34,33461.0
2024-04-30 12:35:00,73.34,73.41,73.33,73.34,10438.0,73.34,73.41,73.33,73.34,10438.0
2024-04-30 12:40:00,73.34,73.38,73.3,73.37,10860.0,73.34,73.38,73.3,73.37,10860.0
2024-04-30 12:45:00,73.37,73.45,73.37,73.44,12014.0,73.37,73.45,73.37,73.44,12014.0
2024-04-30 12:50:00,73.45,73.46,73.4,73.44,13581.0,73.45,73.46,73.4,73.44,13581.0
2024-04-30 12:55:00,73.44,73.53,73.43,73.49,16898.0,73.44,73.53,73.43,73.49,16898.0
2024-04-30 13:00:00,73.49,73.49,73.37,73.46,15385.0,73.49,73.49,73.37,73.46,15385.0
2024-04-30 13:05:00,73.45,73.5,73.45,73.48,12449.0,73.45,73.5,73.45,73.48,12449.0
2024-04-30 13:10:00,73.49,73.57,73.49,73.57,20546.0,73.49,73.57,73.49,73.57,20546.0
2024-04-30 13:15:00,73.56,73.59,73.49,73.53,13711.0,73.56,73.59,73.49,73.53,13711.0
2024-04-30 13:20:00,73.52,73.55,73.5,73.52,14116.0,73.52,73.55,73.5,73.52,14116.0
2024-04-30 13:25:00,73.51,73.53,73.47,73.48,11413.0,73.51,73.53,73.47,73.48,11413.0
2024-04-30 13:30:00,73.49,73.51,73.44,73.48,13211.0,73.49,73.51,73.44,73.48,13211.0
2024-04-30 13:35:00,73.47,73.54,73.46,73.51,31458.0,73.47,73.54,73.46,73.51,31458.0
2024-04-30 13:40:00,73.53,73.57,73.47,73.52,13219.0,73.53,73.57,73.47,73.52,13219.0
2024-04-30 13:45:00,73.53,73.59,73.52,73.58,10888.0,73.53,73.59,73.52,73.58,10888.0
2024-04-30 13:50:00,73.56,73.6,73.54,73.56,16274.0,73.56,73.6,73.54,73.56,16274.0
2024-04-30 13:55:00,73.56,73.63,73.5,73.56,22891.0,73.56,73.63,73.5,73.56,22891.0
2024-04-30 14:00:00,73.55,73.55,73.53,73.53,11485.0,73.55,73.55,73.53,73.53,11485.0
2024-04-30 14:05:00,73.53,73.58,73.48,73.56,89399.0,73.53,73.58,73.48,73.56,89399.0
2024-04-30 14:10:00,73.56,73.58,73.54,73.57,16317.0,73.56,73.58,73.54,73.57,16317.0
2024-04-30 14:15:00,73.56,73.6,73.5,73.5,21086.0,73.56,73.6,73.5,73.5,21086.0
2024-04-30 14:20:00,73.51,73.52,73.46,73.47,18756.0,73.51,73.52,73.46,73.47,18756.0
2024-04-30 14:25:00,73.47,73.52,73.4,73.42,11617.0,73.47,73.52,73.4,73.42,11617.0
2024-04-30 14:30:00,73.41,73.44,73.37,73.44,18111.0,73.41,73.44,73.37,73.44,18111.0
2024-04-30 14:35:00,73.45,73.45,73.4,73.41,11653.0,73.45,73.45,73.4,73.41,11653.0
2024-04-30 14:40:00,73.4,73.45,73.38,73.39,19248.0,73.4,73.45,73.38,73.39,19248.0
2024-04-30 14:45:00,73.4,73.45,73.36,73.38,21049.0,73.4,73.45,73.36,73.38,21049.0
2024-04-30 14:50:00,73.37,73.4,73.32,73.39,19290.0,73.37,73.4,73.32,73.39,19290.0
2024-04-30 14:55:00,73.39,73.46,73.38,73.45,23852.0,73.39,73.46,73.38,73.45,23852.0
2024-04-30 15:00:00,73.44,73.46,73.43,73.44,16553.0,73.44,73.46,73.43,73.44,16553.0
2024-04-30 15:05:00,73.44,73.49,73.41,73.44,21283.0,73.44,73.49,73.41,73.44,21283.0
2024-04-30 15:10:00,73.44,73.47,73.43,73.46,27519.0,73.44,73.47,73.43,73.46,27519.0
2024-04-30 15:15:00,73.45,73.48,73.42,73.47,40877.0,73.45,73.48,73.42,73.47,40877.0
2024-04-30 15:20:00,73.47,73.5,73.45,73.48,32209.0,73.47,73.5,73.45,73.48,32209.0
2024-04-30 15:25:00,73.47,73.51,73.45,73.46,34431.0,73.47,73.51,73.45,73.46,34431.0
2024-04-30 15:30:00,73.46,73.47,73.22,73.32,52029.0,73.46,73.47,73.22,73.32,52029.0
2024-04-30 15:35:00,73.32,73.37,73.27,73.3,46042.0,73.32,73.37,73.27,73.3,46042.0
2024-04-30 15:40:00,73.29,73.37,73.29,73.34,68444.0,73.29,73.37,73.29,73.34,68444.0
2024-04-30 15:45:00,73.34,73.41,73.28,73.36,96974.0,73.34,73.41,73.28,73.36,96974.0
2024-04-30 15:50:00,73.35,73.35,73.03,73.1,99854.0,73.35,73.35,73.03,73.1,99854.0
2024-04-30 15:55:00,73.11,73.14,72.95,73.06,278287.0,73.11,73.14,72.95,73.06,278287.0
2024-05-01 09:30:00,72.31,72.61,70.06,72.6,146156.0,72.31,72.61,70.06,72.6,146156.0
2024-05-01 09:35:00,72.6,72.94,72.51,72.88,53691.0,72.6,72.94,72.51,72.88,53691.0
2024-05-01 09:40:00,72.88,73.15,72.76,73.15,55562.0,72.88,73.15,72.76,73.15,55562.0
2024-05-01 09:45:00,73.18,73.31,73.0,73.12,56300.0,73.18,73.31,73.0,73.12,56300.0
2024-05-01 09:50:00,73.08,73.19,73.02,73.08,40502.0,73.08,73.19,73.02,73.08,40502.0
2024-05-01 09:55:00,73.06,73.58,73.03,73.55,104325.0,73.06,73.58,73.03,73.55,104325.0
2024-05-01 10:00:00,73.55,73.55,73.08,73.13,43837.0,73.55,73.55,73.08,73.13,43837.0
2024-05-01 10:05:00,73.11,73.24,72.96,73.22,37394.0,73.11,73.24,72.96,73.22,37394.0
2024-05-01 10:10:00,73.21,73.31,73.14,73.3,34486.0,73.21,73.31,73.14,73.3,34486.0
2024-05-01 10:15:00,73.32,73.34,73.16,73.18,81595.0,73.32,73.34,73.16,73.18,81595.0
2024-05-01 10:20:00,73.17,73.26,73.07,73.25,33979.0,73.17,73.26,73.07,73.25,33979.0
2024-05-01 10:25:00,73.24,73.42,73.2,73.39,19167.0,73.24,73.42,73.2,73.39,19167.0
2024-05-01 10:30:00,73.36,73.37,73.24,73.24,28600.0,73.36,73.37,73.24,73.24,28600.0
2024-05-01 10:35:00,73.27,73.36,73.11,73.16,25949.0,73.27,73.36,73.11,73.16,25949.0
2024-05-01 10:40:00,73.16,73.24,72.99,72.99,25147.0,73.16,73.24,72.99,72.99,25147.0
2024-05-01 10:45:00,73.01,73.13,73.01,73.08,17382.0,73.01,73.13,73.01,73.08,17382.0
2024-05-01 10:50:00,73.01,73.15,72.98,73.06,16659.0,73.01,73.15,72.98,73.06,16659.0
2024-05-01 10:55:00,73.08,73.09,72.94,72.97,9573.0,73.08,73.09,72.94,72.97,9573.0
2024-05-01 11:00:00,72.96,73.12,72.96,73.11,23711.0,72.96,73.12,72.96,73.11,23711.0
2024-05-01 11:05:00,73.11,73.3,73.11,73.23,21495.0,73.11,73.3,73.11,73.23,21495.0
2024-05-01 11:10:00,73.24,73.28,73.08,73.08,13066.0,73.24,73.28,73.08,73.08,13066.0
2024-05-01 11:15:00,73.03,73.32,73.03,73.16,14436.0,73.03,73.32,73.03,73.16,14436.0
2024-05-01 11:20:00,73.15,73.2,73.06,73.19,23934.0,73.15,73.2,73.06,73.19,23934.0
2024-05-01 11:25:00,73.2,73.29,73.13,73.28,22484.0,73.2,73.29,73.13,73.28,22484.0
2024-05-01 11:30:00,73.29,73.36,73.28,73.28,49781.0,73.29,73.36,73.28,73.28,49781.0
2024-05-01 11:35:00,73.29,73.3,73.09,73.13,21580.0,73.29,73.3,73.09,73.13,21580.0
2024-05-01 11:40:00,73.14,73.18,73.06,73.15,39050.0,73.14,73.18,73.06,73.15,39050.0
2024-05-01 11:45:00,73.16,73.25,73.13,73.13,17595.0,73.16,73.25,73.13,73.13,17595.0
2024-05-01 11:50:00,73.13,73.22,73.13,73.21,23241.0,73.13,73.22,73.13,73.21,23241.0
2024-05-01 11:55:00,73.2,73.21,73.12,73.15,22652.0,73.2,73.21,73.12,73.15,22652.0
2024-05-01 12:00:00,73.14,73.27,73.12,73.27,19555.0,73.14,73.27,73.12,73.27,19555.0
2024-05-01 12:05:00,73.27,73.3,73.25,73.26,14988.0,73.27,73.3,73.25,73.26,14988.0
2024-05-01 12:10:00,73.26,73.34,73.26,73.33,19404.0,73.26,73.34,73.26,73.33,19404.0
2024-05-01 12:15:00,73.32,73.32,73.16,73.2,14669.0,73.32,73.32,73.16,73.2,14669.0
2024-05-01 12:20:00,73.2,73.21,73.06,73.06,8179.0,73.2,73.21,73.06,73.06,8179.0
2024-05-01 12:25:00,73.07,73.08,73.03,73.07,12021.0,73.07,73.08,73.03,73.07,12021.0
2024-05-01 12:30:00,73.07,73.16,73.04,73.15,22627.0,73.07,73.16,73.04,73.15,22627.0
2024-05-01 12:35:00,73.15,73.19,73.1,73.12,26340.0,73.15,73.19,73.1,73.12,26340.0
2024-05-01 12:40:00,73.12,73.15,73.06,73.06,18800.0,73.12,73.15,73.06,73.06,18800.0
2024-05-01 12:45:00,73.07,73.07,73.01,73.07,14372.0,73.07,73.07,73.01,73.07,14372.0
2024-05-01 12:50:00,73.07,73.09,72.99,73.04,18253.0,73.07,73.09,72.99,73.04,18253.0
2024-05-01 12:55:00,73.04,73.12,73.04,73.09,22445.0,73.04,73.12,73.04,73.09,22445.0
2024-05-01 13:00:00,73.1,73.11,73.04,73.05,15445.0,73.1,73.11,73.04,73.05,15445.0
2024-05-01 13:05:00,73.06,73.11,73.05,73.11,9145.0,73.06,73.11,73.05,73.11,9145.0
2024-05-01 13:10:00,73.11,73.18,73.1,73.13,15290.0,73.11,73.18,73.1,73.13,15290.0
2024-05-01 13:15:00,73.13,73.25,73.13,73.24,15346.0,73.13,73.25,73.13,73.24,15346.0
2024-05-01 13:20:00,73.24,73.26,73.19,73.23,25866.0,73.24,73.26,73.19,73.23,25866.0
2024-05-01 13:25:00,73.23,73.29,73.19,73.19,81697.0,73.23,73.29,73.19,73.19,81697.0
2024-05-01 13:30:00,73.19,73.29,73.19,73.25,11267.0,73.19,73.29,73.19,73.25,11267.0
2024-05-01 13:35:00,73.25,73.25,73.08,73.15,16988.0,73.25,73.25,73.08,73.15,16988.0
2024-05-01 13:40:00,73.16,73.18,73.08,73.14,23420.0,73.16,73.18,73.08,73.14,23420.0
2024-05-01 13:45:00,73.13,73.19,73.13,73.15,16989.0,73.13,73.19,73.13,73.15,16989.0
2024-05-01 13:50:00,73.13,73.19,73.1,73.18,22047.0,73.13,73.19,73.1,73.18,22047.0
2024-05-01 13:55:00,73.18,73.21,73.12,73.17,97494.0,73.18,73.21,73.12,73.17,97494.0
2024-05-01 14:00:00,73.18,73.25,73.07,73.19,73834.0,73.18,73.25,73.07,73.19,73834.0
2024-05-01 14:05:00,73.19,73.23,73.11,73.13,15770.0,73.19,73.23,73.11,73.13,15770.0
2024-05-01 14:10:00,73.14,73.17,72.89,72.97,33005.0,73.14,73.17,72.89,72.97,33005.0
2024-05-01 14:15:00,72.98,73.04,72.94,72.94,16292.0,72.98,73.04,72.94,72.94,16292.0
2024-05-01 14:20:00,72.94,72.97,72.89,72.92,12863.0,72.94,72.97,72.89,72.92,12863.0
2024-05-01 14:25:00,72.93,72.97,72.91,72.91,16905.0,72.93,72.97,72.91,72.91,16905.0
2024-05-01 14:30:00,72.92,72.94,72.68,72.91,22024.0,72.92,72.94,72.68,72.91,22024.0
2024-05-01 14:35:00,72.89,72.98,72.78,72.96,28288.0,72.89,72.98,72.78,72.96,28288.0
2024-05-01 14:40:00,72.96,73.14,72.9,73.06,30707.0,72.96,73.14,72.9,73.06,30707.0
2024-05-01 14:45:00,73.02,73.09,72.87,73.02,17068.0,73.02,73.09,72.87,73.02,17068.0
2024-05-01 14:50:00,73.06,73.06,72.98,73.0,18474.0,73.06,73.06,72.98,73.0,18474.0
2024-05-01 14:55:00,72.99,73.09,72.98,73.0,26258.0,72.99,73.09,72.98,73.0,26258.0
2024-05-01 15:00:00,73.0,73.03,72.88,72.88,26414.0,73.0,73.03,72.88,72.88,26414.0
2024-05-01 15:05:00,72.85,73.08,72.84,73.0,28242.0,72.85,73.08,72.84,73.0,28242.0
2024-05-01 15:10:00,73.0,73.02,72.86,72.86,36225.0,73.0,73.02,72.86,72.86,36225.0
2024-05-01 15:15:00,72.86,72.96,72.77,72.78,27735.0,72.86,72.96,72.77,72.78,27735.0
2024-05-01 15:20:00,72.77,72.87,72.69,72.86,36606.0,72.77,72.87,72.69,72.86,36606.0
2024-05-01 15:25:00,72.87,72.88,72.79,72.85,38122.0,72.87,72.88,72.79,72.85,38122.0
2024-05-01 15:30:00,72.84,72.84,72.67,72.67,38120.0,72.84,72.84,72.67,72.67,38120.0
2024-05-01 15:35:00,72.66,72.66,72.4,72.45,55016.0,72.66,72.66,72.4,72.45,55016.0
2024-05-01 15:40:00,72.46,72.57,72.43,72.51,64636.0,72.46,72.57,72.43,72.51,64636.0
2024-05-01 15:45:00,72.52,72.65,72.5,72.57,104149.0,72.52,72.65,72.5,72.57,104149.0
2024-05-01 15:50:00,72.57,72.57,72.21,72.22,90126.0,72.57,72.57,72.21,72.22,90126.0
2024-05-01 15:55:00,72.23,72.28,72.16,72.22,245262.0,72.23,72.28,72.16,72.22,245262.0
2024-05-02 09:30:00,72.88,72.88,72.88,72.88,0.0,72.88,72.88,72.88,72.88,0.0
2024-05-02 09:35:00,72.99,73.41,72.66,73.01,138173.0,72.99,73.41,72.66,73.01,138173.0
2024-05-02 09:40:00,73.06,73.1,72.7,72.72,26033.0,73.06,73.1,72.7,72.72,26033.0
2024-05-02 09:45:00,72.72,72.79,72.36,72.61,42659.0,72.72,72.79,72.36,72.61,42659.0
2024-05-02 09:50:00,72.59,72.7,72.34,72.68,27796.0,72.59,72.7,72.34,72.68,27796.0
2024-05-02 09:55:00,72.69,72.98,72.69,72.98,28716.0,72.69,72.98,72.69,72.98,28716.0
2024-05-02 10:00:00,72.97,73.07,72.8,72.89,52499.0,72.97,73.07,72.8,72.89,52499.0
2024-05-02 10:05:00,72.89,72.9,72.62,72.77,61221.0,72.89,72.9,72.62,72.77,61221.0
2024-05-02 10:10:00,72.77,72.86,72.74,72.74,31317.0,72.77,72.86,72.74,72.74,31317.0
2024-05-02 10:15:00,72.76,73.02,72.76,73.01,37945.0,72.76,73.02,72.76,73.01,37945.0
2024-05-02 10:20:00,73.02,73.14,72.94,73.05,72709.0,73.02,73.14,72.94,73.05,72709.0
2024-05-02 10:25:00,73.05,73.06,72.92,73.02,44377.0,73.05,73.06,72.92,73.02,44377.0
2024-05-02 10:30:00,73.03,73.12,72.97,73.12,34690.0,73.03,73.12,72.97,73.12,34690.0
2024-05-02 10:35:00,73.11,73.11,72.86,72.87,22617.0,73.11,73.11,72.86,72.87,22617.0
2024-05-02 10:40:00,72.89,72.9,72.79,72.86,31295.0,72.89,72.9,72.79,72.86,31295.0
2024-05-02 10:45:00,72.87,73.18,72.86,73.18,22834.0,72.87,73.18,72.86,73.18,22834.0
2024-05-02 10:50:00,73.19,73.24,73.12,73.15,28485.0,73.19,73.24,73.12,73.15,28485.0
2024-05-02 10:55:00,73.15,73.31,73.1,73.24,23917.0,73.15,73.31,73.1,73.24,23917.0
2024-05-02 11:00:00,73.26,73.47,73.25,73.42,57429.0,73.26,73.47,73.25,73.42,57429.0
2024-05-02 11:05:00,73.44,73.44,73.0,73.09,20069.0,73.44,73.44,73.0,73.09,20069.0
2024-05-02 11:10:00,73.1,73.23,73.09,73.13,19996.0,73.1,73.23,73.09,73.13,19996.0
2024-05-02 11:15:00,73.12,73.38,73.12,73.35,28101.0,73.12,73.38,73.12,73.35,28101.0
2024-05-02 11:20:00,73.37,73.39,73.27,73.37,34688.0,73.37,73.39,73.27,73.37,34688.0
2024-05-02 11:25:00,73.38,73.45,73.34,73.42,33120.0,73.38,73.45,73.34,73.42,33120.0
2024-05-02 11:30:00,73.4,73.49,73.39,73.42,43894.0,73.4,73.49,73.39,73.42,43894.0
2024-05-02 11:35:00,73.42,73.56,73.4,73.54,28851.0,73.42,73.56,73.4,73.54,28851.0
2024-05-02 11:40:00,73.57,73.75,73.57,73.73,36048.0,73.57,73.75,73.57,73.73,36048.0
2024-05-02 11:45:00,73.73,74.04,73.72,74.04,212139.0,73.73,74.04,73.72,74.04,212139.0
2024-05-02 11:50:00,74.04,74.04,73.79,73.91,74255.0,74.04,74.04,73.79,73.91,74255.0
2024-05-02 11:55:00,73.93,74.14,73.9,74.12,231015.0,73.93,74.14,73.9,74.12,231015.0
2024-05-02 12:00:00,74.11,74.32,74.02,74.32,48301.0,74.11,74.32,74.02,74.32,48301.0
2024-05-02 12:05:00,74.32,74.33,74.19,74.33,36881.0,74.32,74.33,74.19,74.33,36881.0
2024-05-02 12:10:00,74.33,74.52,74.3,74.52,45100.0,74.33,74.52,74.3,74.52,45100.0
2024-05-02 12:15:00,74.52,74.56,74.44,74.51,125478.0,74.52,74.56,74.44,74.51,125478.0
2024-05-02 12:20:00,74.5,74.61,74.35,74.61,138875.0,74.5,74.61,74.35,74.61,138875.0
2024-05-02 12:25:00,74.62,74.78,74.62,74.73,33683.0,74.62,74.78,74.62,74.73,33683.0
2024-05-02 12:30:00,74.73,74.86,74.64,74.84,32289.0,74.73,74.86,74.64,74.84,32289.0
2024-05-02 12:35:00,74.82,75.07,74.8,75.03,52919.0,74.82,75.07,74.8,75.03,52919.0
2024-05-02 12:40:00,75.07,75.15,74.94,74.94,36053.0,75.07,75.15,74.94,74.94,36053.0
2024-05-02 12:45:00,74.94,75.03,74.91,74.95,28390.0,74.94,75.03,74.91,74.95,28390.0
2024-05-02 12:50:00,74.95,74.99,74.77,74.77,25250.0,74.95,74.99,74.77,74.77,25250.0
2024-05-02 12:55:00,74.76,74.87,74.72,74.82,19717.0,74.76,74.87,74.72,74.82,19717.0
2024-05-02 13:00:00,74.84,74.84,74.62,74.73,22520.0,74.84,74.84,74.62,74.73,22520.0
2024-05-02 13:05:00,74.73,74.75,74.6,74.62,22318.0,74.73,74.75,74.6,74.62,22318.0
2024-05-02 13:10:00,74.61,74.64,74.47,74.47,23306.0,74.61,74.64,74.47,74.47,23306.0
2024-05-02 13:15:00,74.47,74.5,74.37,74.47,16542.0,74.47,74.5,74.37,74.47,16542.0
2024-05-02 13:20:00,74.45,74.45,74.34,74.42,23580.0,74.45,74.45,74.34,74.42,23580.0
2024-05-02 13:25:00,74.42,74.43,74.32,74.42,22820.0,74.42,74.43,74.32,74.42,22820.0
2024-05-02 13:30:00,74.42,74.47,74.39,74.44,19906.0,74.42,74.47,74.39,74.44,19906.0
2024-05-02 13:35:00,74.44,74.47,74.29,74.4,41975.0,74.44,74.47,74.29,74.4,41975.0
2024-05-02 13:40:00,74.38,74.38,74.31,74.35,28963.0,74.38,74.38,74.31,74.35,28963.0
2024-05-02 13:45:00,74.34,74.44,74.23,74.26,23160.0,74.34,74.44,74.23,74.26,23160.0
2024-05-02 13:50:00,74.26,74.32,74.23,74.24,15004.0,74.26,74.32,74.23,74.24,15004.0
2024-05-02 13:55:00,74.25,74.25,74.03,74.09,29022.0,74.25,74.25,74.03,74.09,29022.0
2024-05-02 14:00:00,74.1,74.1,74.04,74.07,16348.0,74.1,74.1,74.04,74.07,16348.0
2024-05-02 14:05:00,74.07,74.11,73.94,73.94,14030.0,74.07,74.11,73.94,73.94,14030.0
2024-05-02 14:10:00,73.95,74.02,73.83,74.01,23608.0,73.95,74.02,73.83,74.01,23608.0
2024-05-02 14:15:00,74.02,74.11,74.0,74.02,51618.0,74.02,74.11,74.0,74.02,51618.0
2024-05-02 14:20:00,74.02,74.24,74.02,74.11,52179.0,74.02,74.24,74.02,74.11,52179.0
2024-05-02 14:25:00,74.12,74.21,74.05,74.17,23625.0,74.12,74.21,74.05,74.17,23625.0
2024-05-02 14:30:00,74.19,74.2,74.14,74.15,14164.0,74.19,74.2,74.14,74.15,14164.0
2024-05-02 14:35:00,74.15,74.22,74.07,74.07,10640.0,74.15,74.22,74.07,74.07,10640.0
2024-05-02 14:40:00,74.09,74.14,74.06,74.11,17315.0,74.09,74.14,74.06,74.11,17315.0
2024-05-02 14:45:00,74.1,74.18,74.1,74.12,29700.0,74.1,74.18,74.1,74.12,29700.0
2024-05-02 14:50:00,74.12,74.22,74.1,74.21,18559.0,74.12,74.22,74.1,74.21,18559.0
2024-05-02 14:55:00,74.21,74.39,74.2,74.35,142213.0,74.21,74.39,74.2,74.35,142213.0
2024-05-02 15:00:00,74.37,74.37,74.28,74.28,27014.0,74.37,74.37,74.28,74.28,27014.0
2024-05-02 15:05:00,74.27,74.27,74.11,74.15,21012.0,74.27,74.27,74.11,74.15,21012.0
2024-05-02 15:10:00,74.15,74.27,74.12,74.16,17372.0,74.15,74.27,74.12,74.16,17372.0
2024-05-02 15:15:00,74.16,74.22,74.12,74.21,16516.0,74.16,74.22,74.12,74.21,16516.0
2024-05-02 15:20:00,74.2,74.32,74.11,74.11,38362.0,74.2,74.32,74.11,74.11,38362.0
2024-05-02 15:25:00,74.11,74.13,73.95,74.09,24966.0,74.11,74.13,73.95,74.09,24966.0
2024-05-02 15:30:00,74.08,74.08,73.94,74.0,173172.0,74.08,74.08,73.94,74.0,173172.0
2024-05-02 15:35:00,74.01,74.17,74.01,74.15,70949.0,74.01,74.17,74.01,74.15,70949.0
2024-05-02 15:40:00,74.14,74.27,74.02,74.27,104230.0,74.14,74.27,74.02,74.27,104230.0
2024-05-02 15:45:00,74.26,74.29,74.13,74.16,44123.0,74.26,74.29,74.13,74.16,44123.0
2024-05-02 15:50:00,74.15,74.21,74.01,74.12,108740.0,74.15,74.21,74.01,74.12,108740.0
2024-05-02 15:55:00,74.13,74.37,74.12,74.34,277041.0,74.13,74.37,74.12,74.34,277041.0
2024-05-03 09:30:00,74.5,74.5,73.9,74.11,28141.0,74.5,74.5,73.9,74.11,28141.0
2024-05-03 09:35:00,74.11,74.29,73.92,74.09,9106.0,74.11,74.29,73.92,74.09,9106.0
2024-05-03 09:40:00,74.18,74.24,73.93,74.15,5619.0,74.18,74.24,73.93,74.15,5619.0
2024-05-03 09:45:00,74.15,74.4,74.01,74.37,8768.0,74.15,74.4,74.01,74.37,8768.0
2024-05-03 09:50:00,74.4,74.44,74.24,74.3,17182.0,74.4,74.44,74.24,74.3,17182.0
2024-05-03 09:55:00,74.36,74.62,74.36,74.57,20111.0,74.36,74.62,74.36,74.57,20111.0
2024-05-03 10:00:00,74.59,74.68,74.32,74.41,56434.0,74.59,74.68,74.32,74.41,56434.0
2024-05-03 10:05:00,74.43,74.48,74.01,74.05,41354.0,74.43,74.48,74.01,74.05,41354.0
2024-05-03 10:10:00,74.1,74.2,74.03,74.2,14595.0,74.1,74.2,74.03,74.2,14595.0
2024-05-03 10:15:00,74.22,74.22,74.1,74.17,20806.0,74.22,74.22,74.1,74.17,20806.0
2024-05-03 10:20:00,74.19,74.36,74.16,74.35,15901.0,74.19,74.36,74.16,74.35,15901.0
2024-05-03 10:25:00,74.34,74.34,74.13,74.21,16454.0,74.34,74.34,74.13,74.21,16454.0
2024-05-03 10:30:00,74.19,74.25,74.01,74.01,16867.0,74.19,74.25,74.01,74.01,16867.0
2024-05-03 10:35:00,74.02,74.12,73.96,73.99,13733.0,74.02,74.12,73.96,73.99,13733.0
2024-05-03 10:40:00,74.01,74.09,73.95,73.95,11961.0,74.01,74.09,73.95,73.95,11961.0
2024-05-03 10:45:00,73.95,74.0,73.78,73.87,17528.0,73.95,74.0,73.78,73.87,17528.0
2024-05-03 10:50:00,73.89,73.97,73.85,73.88,36525.0,73.89,73.97,73.85,73.88,36525.0
2024-05-03 10:55:00,73.87,73.91,73.83,73.88,13020.0,73.87,73.91,73.83,73.88,13020.0
2024-05-03 11:00:00,73.88,74.14,73.84,74.12,54007.0,73.88,74.14,73.84,74.12,54007.0
2024-05-03 11:05:00,74.11,74.3,74.1,74.2,35677.0,74.11,74.3,74.1,74.2,35677.0
2024-05-03 11:10:00,74.21,74.22,74.04,74.08,22933.0,74.21,74.22,74.04,74.08,22933.0
2024-05-03 11:15:00,74.1,74.18,74.06,74.09,17850.0,74.1,74.18,74.06,74.09,17850.0
2024-05-03 11:20:00,74.12,74.28,74.11,74.26,72273.0,74.12,74.28,74.11,74.26,72273.0
2024-05-03 11:25:00,74.28,74.3,74.18,74.2,65222.0,74.28,74.3,74.18,74.2,65222.0
2024-05-03 11:30:00,74.2,74.21,74.06,74.17,17492.0,74.2,74.21,74.06,74.17,17492.0
2024-05-03 11:35:00,74.17,74.19,74.14,74.17,23536.0,74.17,74.19,74.14,74.17,23536.0
2024-05-03 11:40:00,74.17,74.22,74.11,74.13,31021.0,74.17,74.22,74.11,74.13,31021.0
2024-05-03 11:45:00,74.11,74.23,74.11,74.23,38127.0,74.11,74.23,74.11,74.23,38127.0
2024-05-03 11:50:00,74.24,74.31,74.2,74.25,25914.0,74.24,74.31,74.2,74.25,25914.0
2024-05-03 11:55:00,74.24,74.24,74.18,74.19,13867.0,74.24,74.24,74.18,74.19,13867.0
2024-05-03 12:00:00,74.19,74.33,74.18,74.31,58301.0,74.19,74.33,74.18,74.31,58301.0
2024-05-03 12:05:00,74.33,74.33,74.19,74.28,8736.0,74.33,74.33,74.19,74.28,8736.0
2024-05-03 12:10:00,74.3,74.39,74.3,74.38,131403.0,74.3,74.39,74.3,74.38,131403.0
2024-05-03 12:15:00,74.38,74.45,74.38,74.45,30579.0,74.38,74.45,74.38,74.45,30579.0
2024-05-03 12:20:00,74.44,74.6,74.44,74.6,13527.0,74.44,74.6,74.44,74.6,13527.0
2024-05-03 12:25:00,74.6,74.61,74.52,74.56,11433.0,74.6,74.61,74.52,74.56,11433.0
2024-05-03 12:30:00,74.57,74.6,74.38,74.42,15892.0,74.57,74.6,74.38,74.42,15892.0
2024-05-03 12:35:00,74.43,74.49,74.43,74.48,11385.0,74.43,74.49,74.43,74.48,11385.0
2024-05-03 12:40:00,74.48,74.65,74.48,74.57,23442.0,74.48,74.65,74.48,74.57,23442.0
2024-05-03 12:45:00,74.52,74.55,74.4,74.42,15716.0,74.52,74.55,74.4,74.42,15716.0
2024-05-03 12:50:00,74.42,74.5,74.41,74.48,39861.0,74.42,74.5,74.41,74.48,39861.0
2024-05-03 12:55:00,74.48,74.53,74.48,74.51,12005.0,74.48,74.53,74.48,74.51,12005.0
2024-05-03 13:00:00,74.51,74.56,74.44,74.52,17983.0,74.51,74.56,74.44,74.52,17983.0
2024-05-03 13:05:00,74.53,74.53,74.45,74.47,9648.0,74.53,74.53,74.45,74.47,9648.0
2024-05-03 13:10:00,74.48,74.56,74.48,74.56,8789.0,74.48,74.56,74.48,74.56,8789.0
2024-05-03 13:15:00,74.55,74.63,74.55,74.58,13129.0,74.55,74.63,74.55,74.58,13129.0
2024-05-03 13:20:00,74.57,74.58,74.51,74.57,13062.0,74.57,74.58,74.51,74.57,13062.0
2024-05-03 13:25:00,74.58,74.62,74.57,74.62,11250.0,74.58,74.62,74.57,74.62,11250.0
2024-05-03 13:30:00,74.61,74.64,74.57,74.6,11899.0,74.61,74.64,74.57,74.6,11899.0
2024-05-03 13:35:00,74.61,74.72,74.6,74.71,17978.0,74.61,74.72,74.6,74.71,17978.0
2024-05-03 13:40:00,74.71,74.82,74.71,74.75,17606.0,74.71,74.82,74.71,74.75,17606.0
2024-05-03 13:45:00,74.74,74.89,74.74,74.87,44890.0,74.74,74.89,74.74,74.87,44890.0
2024-05-03 13:50:00,74.87,75.07,74.75,75.06,1141609.0,74.87,75.07,74.75,75.06,1141609.0
2024-05-03 13:55:00,75.07,75.12,74.94,74.96,35439.0,75.07,75.12,74.94,74.96,35439.0
2024-05-03 14:00:00,74.97,74.98,74.93,74.98,14381.0,74.97,74.98,74.93,74.98,14381.0
2024-05-03 14:05:00,74.97,74.99,74.87,74.91,38170.0,74.97,74.99,74.87,74.91,38170.0
2024-05-03 14:10:00,74.92,74.96,74.87,74.94,20439.0,74.92,74.96,74.87,74.94,20439.0
2024-05-03 14:15:00,74.94,74.96,74.86,74.86,9954.0,74.94,74.96,74.86,74.86,9954.0
2024-05-03 14:20:00,74.86,74.89,74.8,74.81,32444.0,74.86,74.89,74.8,74.81,32444.0
2024-05-03 14:25:00,74.79,74.83,74.74,74.79,23746.0,74.79,74.83,74.74,74.79,23746.0
2024-05-03 14:30:00,74.81,74.91,74.8,74.84,20544.0,74.81,74.91,74.8,74.84,20544.0
2024-05-03 14:35:00,74.85,74.97,74.85,74.86,51483.0,74.85,74.97,74.85,74.86,51483.0
2024-05-03 14:40:00,74.87,75.01,74.86,74.97,36552.0,74.87,75.01,74.86,74.97,36552.0
2024-05-03 14:45:00,74.97,74.97,74.93,74.94,12680.0,74.97,74.97,74.93,74.94,12680.0
2024-05-03 14:50:00,74.94,74.95,74.86,74.86,19360.0,74.94,74.95,74.86,74.86,19360.0
2024-05-03 14:55:00,74.85,74.85,74.76,74.77,26431.0,74.85,74.85,74.76,74.77,26431.0
2024-05-03 15:00:00,74.77,74.85,74.77,74.85,15167.0,74.77,74.85,74.77,74.85,15167.0
2024-05-03 15:05:00,74.86,74.97,74.86,74.95,15616.0,74.86,74.97,74.86,74.95,15616.0
2024-05-03 15:10:00,74.96,75.01,74.95,75.0,13663.0,74.96,75.01,74.95,75.0,13663.0
2024-05-03 15:15:00,75.0,75.01,74.92,74.93,23641.0,75.0,75.01,74.92,74.93,23641.0
2024-05-03 15:20:00,74.93,74.94,74.9,74.92,18175.0,74.93,74.94,74.9,74.92,18175.0
2024-05-03 15:25:00,74.92,74.93,74.86,74.88,21322.0,74.92,74.93,74.86,74.88,21322.0
2024-05-03 15:30:00,74.88,74.93,74.86,74.91,31912.0,74.88,74.93,74.86,74.91,31912.0
2024-05-03 15:35:00,74.92,75.03,74.9,74.94,36897.0,74.92,75.03,74.9,74.94,36897.0
2024-05-03 15:40:00,74.94,75.02,74.94,75.02,40389.0,74.94,75.02,74.94,75.02,40389.0
2024-05-03 15:45:00,75.02,75.02,74.95,74.95,51947.0,75.02,75.02,74.95,74.95,51947.0
2024-05-03 15:50:00,74.95,75.05,74.87,74.97,95054.0,74.95,75.05,74.87,74.97,95054.0
2024-05-03 15:55:00,74.97,74.99,74.78,74.81,287567.0,74.97,74.99,74.78,74.81,287567.0
2024-05-06 09:30:00,75.21,75.57,75.16,75.47,23017.0,75.21,75.57,75.16,75.47,23017.0
2024-05-06 09:35:00,75.47,75.48,75.33,75.33,13704.0,75.47,75.48,75.33,75.33,13704.0
2024-05-06 09:40:00,75.33,75.33,75.02,75.16,11978.0,75.33,75.33,75.02,75.16,11978.0
2024-05-06 09:45:00,75.19,75.34,75.18,75.19,11030.0,75.19,75.34,75.18,75.19,11030.0
2024-05-06 09:50:00,75.21,75.21,75.01,75.04,38705.0,75.21,75.21,75.01,75.04,38705.0
2024-05-06 09:55:00,75.03,75.1,74.9,74.91,28513.0,75.03,75.1,74.9,74.91,28513.0
2024-05-06 10:00:00,74.91,75.02,74.76,74.82,11375.0,74.91,75.02,74.76,74.82,11375.0
2024-05-06 10:05:00,74.82,74.95,74.82,74.83,18408.0,74.82,74.95,74.82,74.83,18408.0
2024-05-06 10:10:00,74.83,74.98,74.75,74.98,9845.0,74.83,74.98,74.75,74.98,9845.0
2024-05-06 10:15:00,74.97,74.98,74.79,74.79,10356.0,74.97,74.98,74.79,74.79,10356.0
2024-05-06 10:20:00,74.82,74.84,74.76,74.77,12728.0,74.82,74.84,74.76,74.77,12728.0
2024-05-06 10:25:00,74.78,74.81,74.75,74.78,15858.0,74.78,74.81,74.75,74.78,15858.0
2024-05-06 10:30:00,74.77,74.9,74.75,74.82,13814.0,74.77,74.9,74.75,74.82,13814.0
2024-05-06 10:35:00,74.82,74.82,74.75,74.75,19119.0,74.82,74.82,74.75,74.75,19119.0
2024-05-06 10:40:00,74.77,74.85,74.68,74.71,33034.0,74.77,74.85,74.68,74.71,33034.0
2024-05-06 10:45:00,74.71,74.88,74.71,74.85,25962.0,74.71,74.88,74.71,74.85,25962.0
2024-05-06 10:50:00,74.85,74.98,74.83,74.97,13032.0,74.85,74.98,74.83,74.97,13032.0
2024-05-06 10:55:00,74.97,75.02,74.9,74.98,33315.0,74.97,75.02,74.9,74.98,33315.0
2024-05-06 11:00:00,74.98,75.01,74.93,74.93,9316.0,74.98,75.01,74.93,74.93,9316.0
2024-05-06 11:05:00,74.92,74.99,74.88,74.91,8318.0,74.92,74.99,74.88,74.91,8318.0
2024-05-06 11:10:00,74.91,74.94,74.88,74.93,10198.0,74.91,74.94,74.88,74.93,10198.0
2024-05-06 11:15:00,74.93,74.94,74.87,74.89,9898.0,74.93,74.94,74.87,74.89,9898.0
2024-05-06 11:20:00,74.89,74.89,74.83,74.86,14950.0,74.89,74.89,74.83,74.86,14950.0
2024-05-06 11:25:00,74.85,74.89,74.83,74.86,19485.0,74.85,74.89,74.83,74.86,19485.0
2024-05-06 11:30:00,74.86,74.87,74.75,74.76,14534.0,74.86,74.87,74.75,74.76,14534.0
2024-05-06 11:35:00,74.75,74.84,74.75,74.83,18983.0,74.75,74.84,74.75,74.83,18983.0
2024-05-06 11:40:00,74.84,74.86,74.82,74.83,11642.0,74.84,74.86,74.82,74.83,11642.0
2024-05-06 11:45:00,74.83,74.88,74.82,74.88,13748.0,74.83,74.88,74.82,74.88,13748.0
2024-05-06 11:50:00,74.88,74.88,74.85,74.87,10307.0,74.88,74.88,74.85,74.87,10307.0
2024-05-06 11:55:00,74.86,74.94,74.84,74.88,28162.0,74.86,74.94,74.84,74.88,28162.0
2024-05-06 12:00:00,74.87,74.94,74.86,74.94,5046.0,74.87,74.94,74.86,74.94,5046.0
2024-05-06 12:05:00,74.94,74.96,74.9,74.96,10158.0,74.94,74.96,74.9,74.96,10158.0
2024-05-06 12:10:00,74.96,75.01,74.95,75.01,6642.0,74.96,75.01,74.95,75.01,6642.0
2024-05-06 12:15:00,75.0,75.02,74.95,74.95,14955.0,75.0,75.02,74.95,74.95,14955.0
2024-05-06 12:20:00,74.95,75.02,74.94,74.94,7943.0,74.95,75.02,74.94,74.94,7943.0
2024-05-06 12:25:00,74.93,74.95,74.92,74.94,6076.0,74.93,74.95,74.92,74.94,6076.0
2024-05-06 12:30:00,74.94,74.94,74.88,74.89,8824.0,74.94,74.94,74.88,74.89,8824.0
2024-05-06 12:35:00,74.89,74.99,74.89,74.99,11476.0,74.89,74.99,74.89,74.99,11476.0
2024-05-06 12:40:00,74.99,75.01,74.99,74.99,4453.0,74.99,75.01,74.99,74.99,4453.0
2024-05-06 12:45:00,74.99,75.08,74.99,75.08,22875.0,74.99,75.08,74.99,75.08,22875.0
2024-05-06 12:50:00,75.08,75.09,74.99,74.99,17280.0,75.08,75.09,74.99,74.99,17280.0
2024-05-06 12:55:00,74.98,75.01,74.98,75.0,19865.0,74.98,75.01,74.98,75.0,19865.0
2024-05-06 13:00:00,75.0,75.05,74.99,75.05,8426.0,75.0,75.05,74.99,75.05,8426.0
2024-05-06 13:05:00,75.03,75.05,75.01,75.03,20136.0,75.03,75.05,75.01,75.03,20136.0
2024-05-06 13:10:00,75.03,75.05,74.95,74.97,15461.0,75.03,75.05,74.95,74.97,15461.0
2024-05-06 13:15:00,74.96,74.99,74.93,74.97,6643.0,74.96,74.99,74.93,74.97,6643.0
2024-05-06 13:20:00,74.99,75.02,74.95,74.95,9252.0,74.99,75.02,74.95,74.95,9252.0
2024-05-06 13:25:00,74.95,74.98,74.93,74.98,5510.0,74.95,74.98,74.93,74.98,5510.0
2024-05-06 13:30:00,74.99,75.03,74.98,75.03,16423.0,74.99,75.03,74.98,75.03,16423.0
2024-05-06 13:35:00,75.02,75.11,75.02,75.11,15592.0,75.02,75.11,75.02,75.11,15592.0
2024-05-06 13:40:00,75.12,75.12,75.07,75.07,13565.0,75.12,75.12,75.07,75.07,13565.0
2024-05-06 13:45:00,75.08,75.08,75.01,75.04,9075.0,75.08,75.08,75.01,75.04,9075.0
2024-05-06 13:50:00,75.04,75.09,75.02,75.05,13256.0,75.04,75.09,75.02,75.05,13256.0
2024-05-06 13:55:00,75.06,75.07,74.97,74.98,5425.0,75.06,75.07,74.97,74.98,5425.0
2024-05-06 14:00:00,74.98,75.01,74.97,75.01,15735.0,74.98,75.01,74.97,75.01,15735.0
2024-05-06 14:05:00,75.01,75.02,74.96,75.01,13840.0,75.01,75.02,74.96,75.01,13840.0
2024-05-06 14:10:00,75.0,75.04,75.0,75.01,20671.0,75.0,75.04,75.0,75.01,20671.0
2024-05-06 14:15:00,75.02,75.03,75.01,75.01,6246.0,75.02,75.03,75.01,75.01,6246.0
2024-05-06 14:20:00,75.01,75.08,75.0,75.06,14111.0,75.01,75.08,75.0,75.06,14111.0
2024-05-06 14:25:00,75.07,75.18,75.07,75.18,23100.0,75.07,75.18,75.07,75.18,23100.0
2024-05-06 14:30:00,75.19,75.2,75.16,75.18,8871.0,75.19,75.2,75.16,75.18,8871.0
2024-05-06 14:35:00,75.18,75.19,75.12,75.18,11979.0,75.18,75.19,75.12,75.18,11979.0
2024-05-06 14:40:00,75.18,75.21,75.16,75.2,11139.0,75.18,75.21,75.16,75.2,11139.0
2024-05-06 14:45:00,75.2,75.21,75.11,75.12,14271.0,75.2,75.21,75.11,75.12,14271.0
2024-05-06 14:50:00,75.12,75.13,74.97,74.98,10066.0,75.12,75.13,74.97,74.98,10066.0
2024-05-06 14:55:00,74.97,75.03,74.97,75.01,15641.0,74.97,75.03,74.97,75.01,15641.0
2024-05-06 15:00:00,75.02,75.04,75.01,75.03,11439.0,75.02,75.04,75.01,75.03,11439.0
2024-05-06 15:05:00,75.04,75.08,75.03,75.08,13485.0,75.04,75.08,75.03,75.08,13485.0
2024-05-06 15:10:00,75.09,75.09,75.02,75.05,13062.0,75.09,75.09,75.02,75.05,13062.0
2024-05-06 15:15:00,75.05,75.07,75.01,75.06,18396.0,75.05,75.07,75.01,75.06,18396.0
2024-05-06 15:20:00,75.06,75.11,75.05,75.05,25395.0,75.06,75.11,75.05,75.05,25395.0
2024-05-06 15:25:00,75.06,75.19,75.05,75.17,28101.0,75.06,75.19,75.05,75.17,28101.0
2024-05-06 15:30:00,75.17,75.2,75.1,75.15,38016.0,75.17,75.2,75.1,75.15,38016.0
2024-05-06 15:35:00,75.15,75.22,75.12,75.13,31944.0,75.15,75.22,75.12,75.13,31944.0
2024-05-06 15:40:00,75.14,75.27,75.11,75.25,55982.0,75.14,75.27,75.11,75.25,55982.0
2024-05-06 15:45:00,75.25,75.33,75.21,75.33,56800.0,75.25,75.33,75.21,75.33,56800.0
2024-05-06 15:50:00,75.32,75.32,75.14,75.14,91799.0,75.32,75.32,75.14,75.14,91799.0
2024-05-06 15:55:00,75.13,75.16,75.1,75.13,186430.0,75.13,75.16,75.1,75.13,186430.0
2024-05-07 09:30:00,75.51,75.6,75.39,75.4,36715.0,75.51,75.6,75.39,75.4,36715.0
2024-05-07 09:35:00,75.42,75.63,75.38,75.56,68049.0,75.42,75.63,75.38,75.56,68049.0
2024-05-07 09:40:00,75.61,75.68,75.57,75.66,10088.0,75.61,75.68,75.57,75.66,10088.0
2024-05-07 09:45:00,75.63,75.87,75.62,75.82,15741.0,75.63,75.87,75.62,75.82,15741.0
2024-05-07 09:50:00,75.78,75.91,75.74,75.88,5525.0,75.78,75.91,75.74,75.88,5525.0
2024-05-07 09:55:00,75.88,75.9,75.72,75.72,19933.0,75.88,75.9,75.72,75.72,19933.0
2024-05-07 10:00:00,75.73,75.89,75.72,75.87,14082.0,75.73,75.89,75.72,75.87,14082.0
2024-05-07 10:05:00,75.87,75.99,75.84,75.92,35424.0,75.87,75.99,75.84,75.92,35424.0
2024-05-07 10:10:00,75.91,75.93,75.83,75.92,8759.0,75.91,75.93,75.83,75.92,8759.0
2024-05-07 10:15:00,75.92,75.92,75.76,75.78,18127.0,75.92,75.92,75.76,75.78,18127.0
2024-05-07 10:20:00,75.76,75.82,75.74,75.79,13937.0,75.76,75.82,75.74,75.79,13937.0
2024-05-07 10:25:00,75.8,75.8,75.51,75.67,52078.0,75.8,75.8,75.51,75.67,52078.0
2024-05-07 10:30:00,75.67,75.67,75.47,75.47,19311.0,75.67,75.67,75.47,75.47,19311.0
2024-05-07 10:35:00,75.5,75.5,75.4,75.41,19268.0,75.5,75.5,75.4,75.41,19268.0
2024-05-07 10:40:00,75.42,75.44,75.31,75.31,12224.0,75.42,75.44,75.31,75.31,12224.0
2024-05-07 10:45:00,75.33,75.5,75.33,75.49,22755.0,75.33,75.5,75.33,75.49,22755.0
2024-05-07 10:50:00,75.5,75.53,75.4,75.53,11014.0,75.5,75.53,75.4,75.53,11014.0
2024-05-07 10:55:00,75.5,75.53,75.42,75.43,22234.0,75.5,75.53,75.42,75.43,22234.0
2024-05-07 11:00:00,75.46,75.49,75.39,75.45,20453.0,75.46,75.49,75.39,75.45,20453.0
2024-05-07 11:05:00,75.47,75.55,75.45,75.49,28764.0,75.47,75.55,75.45,75.49,28764.0
2024-05-07 11:10:00,75.49,75.6,75.49,75.6,13018.0,75.49,75.6,75.49,75.6,13018.0
2024-05-07 11:15:00,75.58,75.65,75.55,75.57,8272.0,75.58,75.65,75.55,75.57,8272.0
2024-05-07 11:20:00,75.56,75.6,75.52,75.55,3910.0,75.56,75.6,75.52,75.55,3910.0
2024-05-07 11:25:00,75.55,75.57,75.5,75.52,5443.0,75.55,75.57,75.5,75.52,5443.0
2024-05-07 11:30:00,75.53,75.61,75.5,75.59,6302.0,75.53,75.61,75.5,75.59,6302.0
2024-05-07 11:35:00,75.6,75.62,75.53,75.57,9933.0,75.6,75.62,75.53,75.57,9933.0
2024-05-07 11:40:00,75.57,75.59,75.53,75.57,7778.0,75.57,75.59,75.53,75.57,7778.0
2024-05-07 11:45:00,75.57,75.59,75.46,75.49,7506.0,75.57,75.59,75.46,75.49,7506.0
2024-05-07 11:50:00,75.47,75.48,75.42,75.42,7370.0,75.47,75.48,75.42,75.42,7370.0
2024-05-07 11:55:00,75.43,75.44,75.36,75.41,11569.0,75.43,75.44,75.36,75.41,11569.0
2024-05-07 12:00:00,75.41,75.47,75.4,75.47,6708.0,75.41,75.47,75.4,75.47,6708.0
2024-05-07 12:05:00,75.46,75.46,75.41,75.42,8656.0,75.46,75.46,75.41,75.42,8656.0
2024-05-07 12:10:00,75.41,75.42,75.31,75.34,7638.0,75.41,75.42,75.31,75.34,7638.0
2024-05-07 12:15:00,75.33,75.34,75.26,75.26,4677.0,75.33,75.34,75.26,75.26,4677.0
2024-05-07 12:20:00,75.28,75.32,75.27,75.31,5155.0,75.28,75.32,75.27,75.31,5155.0
2024-05-07 12:25:00,75.3,75.33,75.26,75.27,8798.0,75.3,75.33,75.26,75.27,8798.0
2024-05-07 12:30:00,75.28,75.29,75.23,75.25,6398.0,75.28,75.29,75.23,75.25,6398.0
2024-05-07 12:35:00,75.24,75.3,75.21,75.3,15030.0,75.24,75.3,75.21,75.3,15030.0
2024-05-07 12:40:00,75.29,75.4,75.27,75.35,32460.0,75.29,75.4,75.27,75.35,32460.0
2024-05-07 12:45:00,75.35,75.41,75.32,75.38,10081.0,75.35,75.41,75.32,75.38,10081.0
2024-05-07 12:50:00,75.38,75.38,75.34,75.36,10075.0,75.38,75.38,75.34,75.36,10075.0
2024-05-07 12:55:00,75.36,75.46,75.35,75.44,6139.0,75.36,75.46,75.35,75.44,6139.0
2024-05-07 13:00:00,75.44,75.5,75.44,75.49,7656.0,75.44,75.5,75.44,75.49,7656.0
2024-05-07 13:05:00,75.48,75.49,75.45,75.45,8108.0,75.48,75.49,75.45,75.45,8108.0
2024-05-07 13:10:00,75.46,75.47,75.42,75.46,10179.0,75.46,75.47,75.42,75.46,10179.0
2024-05-07 13:15:00,75.45,75.5,75.43,75.49,5117.0,75.45,75.5,75.43,75.49,5117.0
2024-05-07 13:20:00,75.51,75.54,75.5,75.53,8512.0,75.51,75.54,75.5,75.53,8512.0
2024-05-07 13:25:00,75.53,75.57,75.51,75.53,8562.0,75.53,75.57,75.51,75.53,8562.0
2024-05-07 13:30:00,75.55,75.6,75.5,75.53,7896.0,75.55,75.6,75.5,75.53,7896.0
2024-05-07 13:35:00,75.52,75.53,75.45,75.46,9896.0,75.52,75.53,75.45,75.46,9896.0
2024-05-07 13:40:00,75.45,75.49,75.44,75.48,5989.0,75.45,75.49,75.44,75.48,5989.0
2024-05-07 13:45:00,75.48,75.55,75.46,75.47,11048.0,75.48,75.55,75.46,75.47,11048.0
2024-05-07 13:50:00,75.46,75.6,75.46,75.58,18598.0,75.46,75.6,75.46,75.58,18598.0
2024-05-07 13:55:00,75.58,75.59,75.55,75.58,11703.0,75.58,75.59,75.55,75.58,11703.0
2024-05-07 14:00:00,75.59,75.62,75.54,75.61,11808.0,75.59,75.62,75.54,75.61,11808.0
2024-05-07 14:05:00,75.62,75.69,75.61,75.69,24366.0,75.62,75.69,75.61,75.69,24366.0
2024-05-07 14:10:00,75.69,75.74,75.68,75.73,9529.0,75.69,75.74,75.68,75.73,9529.0
2024-05-07 14:15:00,75.73,75.75,75.71,75.73,11633.0,75.73,75.75,75.71,75.73,11633.0
2024-05-07 14:20:00,75.72,75.78,75.72,75.77,6185.0,75.72,75.78,75.72,75.77,6185.0
2024-05-07 14:25:00,75.77,75.83,75.75,75.82,10993.0,75.77,75.83,75.75,75.82,10993.0
2024-05-07 14:30:00,75.82,75.88,75.79,75.88,10829.0,75.82,75.88,75.79,75.88,10829.0
2024-05-07 14:35:00,75.89,75.91,75.83,75.84,13219.0,75.89,75.91,75.83,75.84,13219.0
2024-05-07 14:40:00,75.83,75.95,75.83,75.93,8467.0,75.83,75.95,75.83,75.93,8467.0
2024-05-07 14:45:00,75.93,75.95,75.91,75.95,35902.0,75.93,75.95,75.91,75.95,35902.0
2024-05-07 14:50:00,75.94,76.02,75.93,76.01,24958.0,75.94,76.02,75.93,76.01,24958.0
2024-05-07 14:55:00,76.01,76.04,76.0,76.01,18967.0,76.01,76.04,76.0,76.01,18967.0
2024-05-07 15:00:00,76.01,76.05,76.0,76.01,13955.0,76.01,76.05,76.0,76.01,13955.0
2024-05-07 15:05:00,76.01,76.05,76.0,76.02,19095.0,76.01,76.05,76.0,76.02,19095.0
2024-05-07 15:10:00,76.02,76.06,75.99,76.04,26047.0,76.02,76.06,75.99,76.04,26047.0
2024-05-07 15:15:00,76.03,76.05,76.01,76.02,11029.0,76.03,76.05,76.01,76.02,11029.0
2024-05-07 15:20:00,76.03,76.06,75.99,76.04,33089.0,76.03,76.06,75.99,76.04,33089.0
2024-05-07 15:25:00,76.03,76.06,75.94,76.05,36074.0,76.03,76.06,75.94,76.05,36074.0
2024-05-07 15:30:00,76.06,76.11,76.02,76.08,11859.0,76.06,76.11,76.02,76.08,11859.0
2024-05-07 15:35:00,76.07,76.09,76.02,76.08,16542.0,76.07,76.09,76.02,76.08,16542.0
2024-05-07 15:40:00,76.08,76.09,75.98,76.03,18640.0,76.08,76.09,75.98,76.03,18640.0
2024-05-07 15:45:00,76.03,76.04,75.98,76.01,31620.0,76.03,76.04,75.98,76.01,31620.0
2024-05-07 15:50:00,76.01,76.04,75.94,76.03,56348.0,76.01,76.04,75.94,76.03,56348.0
2024-05-07 15:55:00,76.03,76.06,75.87,75.89,161042.0,76.03,76.06,75.87,75.89,161042.0
2024-05-08 09:30:00,76.33,76.34,76.1,76.22,27255.0,76.33,76.34,76.1,76.22,27255.0
2024-05-08 09:35:00,76.22,76.3,76.12,76.13,14565.0,76.22,76.3,76.12,76.13,14565.0
2024-05-08 09:40:00,76.12,76.33,76.1,76.22,8114.0,76.12,76.33,76.1,76.22,8114.0
2024-05-08 09:45:00,76.28,76.42,76.23,76.38,15651.0,76.28,76.42,76.23,76.38,15651.0
2024-05-08 09:50:00,76.35,76.38,76.18,76.19,10128.0,76.35,76.38,76.18,76.19,10128.0
2024-05-08 09:55:00,76.19,76.22,76.12,76.2,10700.0,76.19,76.22,76.12,76.2,10700.0
2024-05-08 10:00:00,76.2,76.3,76.12,76.2,18656.0,76.2,76.3,76.12,76.2,18656.0
2024-05-08 10:05:00,76.21,76.21,76.07,76.13,19107.0,76.21,76.21,76.07,76.13,19107.0
2024-05-08 10:10:00,76.15,76.22,76.14,76.22,11619.0,76.15,76.22,76.14,76.22,11619.0
2024-05-08 10:15:00,76.2,76.26,76.14,76.22,27688.0,76.2,76.26,76.14,76.22,27688.0
2024-05-08 10:20:00,76.22,76.22,76.06,76.17,18778.0,76.22,76.22,76.06,76.17,18778.0
2024-05-08 10:25:00,76.2,76.27,76.19,76.21,19873.0,76.2,76.27,76.19,76.21,19873.0
2024-05-08 10:30:00,76.21,76.26,76.17,76.26,19895.0,76.21,76.26,76.17,76.26,19895.0
2024-05-08 10:35:00,76.25,76.25,76.18,76.24,23621.0,76.25,76.25,76.18,76.24,23621.0
2024-05-08 10:40:00,76.25,76.29,76.22,76.27,14208.0,76.25,76.29,76.22,76.27,14208.0
2024-05-08 10:45:00,76.26,76.43,76.25,76.37,15048.0,76.26,76.43,76.25,76.37,15048.0
2024-05-08 10:50:00,76.37,76.39,76.27,76.29,22067.0,76.37,76.39,76.27,76.29,22067.0
2024-05-08 10:55:00,76.28,76.36,76.27,76.31,11457.0,76.28,76.36,76.27,76.31,11457.0
2024-05-08 11:00:00,76.32,76.37,76.18,76.18,16521.0,76.32,76.37,76.18,76.18,16521.0
2024-05-08 11:05:00,76.19,76.21,76.11,76.14,12483.0,76.19,76.21,76.11,76.14,12483.0
2024-05-08 11:10:00,76.14,76.18,76.12,76.12,7665.0,76.14,76.18,76.12,76.12,7665.0
2024-05-08 11:15:00,76.12,76.18,76.04,76.14,23609.0,76.12,76.18,76.04,76.14,23609.0
2024-05-08 11:20:00,76.16,76.19,76.14,76.16,9504.0,76.16,76.19,76.14,76.16,9504.0
2024-05-08 11:25:00,76.17,76.17,76.07,76.07,7324.0,76.17,76.17,76.07,76.07,7324.0
2024-05-08 11:30:00,76.09,76.13,76.07,76.07,9008.0,76.09,76.13,76.07,76.07,9008.0
2024-05-08 11:35:00,76.08,76.15,76.08,76.15,4761.0,76.08,76.15,76.08,76.15,4761.0
2024-05-08 11:40:00,76.14,76.15,76.05,76.08,11547.0,76.14,76.15,76.05,76.08,11547.0
2024-05-08 11:45:00,76.08,76.14,76.06,76.13,10200.0,76.08,76.14,76.06,76.13,10200.0
2024-05-08 11:50:00,76.13,76.16,76.04,76.06,14815.0,76.13,76.16,76.04,76.06,14815.0
2024-05-08 11:55:00,76.05,76.13,76.05,76.12,6074.0,76.05,76.13,76.05,76.12,6074.0
2024-05-08 12:00:00,76.11,76.2,76.11,76.16,14351.0,76.11,76.2,76.11,76.16,14351.0
2024-05-08 12:05:00,76.14,76.18,76.13,76.17,7994.0,76.14,76.18,76.13,76.17,7994.0
2024-05-08 12:10:00,76.17,76.19,76.16,76.18,9332.0,76.17,76.19,76.16,76.18,9332.0
2024-05-08 12:15:00,76.17,76.21,76.12,76.12,15367.0,76.17,76.21,76.12,76.12,15367.0
2024-05-08 12:20:00,76.12,76.19,76.08,76.16,11746.0,76.12,76.19,76.08,76.16,11746.0
2024-05-08 12:25:00,76.18,76.18,76.05,76.06,11837.0,76.18,76.18,76.05,76.06,11837.0
2024-05-08 12:30:00,76.07,76.1,76.01,76.03,20219.0,76.07,76.1,76.01,76.03,20219.0
2024-05-08 12:35:00,76.01,76.01,75.92,75.94,9746.0,76.01,76.01,75.92,75.94,9746.0
2024-05-08 12:40:00,75.94,75.97,75.89,75.93,7535.0,75.94,75.97,75.89,75.93,7535.0
2024-05-08 12:45:00,75.93,75.98,75.86,75.89,11872.0,75.93,75.98,75.86,75.89,11872.0
2024-05-08 12:50:00,75.9,75.94,75.89,75.91,9431.0,75.9,75.94,75.89,75.91,9431.0
2024-05-08 12:55:00,75.93,75.97,75.91,75.95,9277.0,75.93,75.97,75.91,75.95,9277.0
2024-05-08 13:00:00,75.94,76.02,75.89,75.99,17443.0,75.94,76.02,75.89,75.99,17443.0
2024-05-08 13:05:00,75.98,76.01,75.97,75.97,11075.0,75.98,76.01,75.97,75.97,11075.0
2024-05-08 13:10:00,75.97,75.97,75.89,75.94,17627.0,75.97,75.97,75.89,75.94,17627.0
2024-05-08 13:15:00,75.93,75.97,75.88,75.97,13504.0,75.93,75.97,75.88,75.97,13504.0
2024-05-08 13:20:00,75.97,76.01,75.95,76.0,20300.0,75.97,76.01,75.95,76.0,20300.0
2024-05-08 13:25:00,76.02,76.03,75.91,75.97,11748.0,76.02,76.03,75.91,75.97,11748.0
2024-05-08 13:30:00,75.96,75.96,75.88,75.88,14409.0,75.96,75.96,75.88,75.88,14409.0
2024-05-08 13:35:00,75.88,75.95,75.85,75.85,13018.0,75.88,75.95,75.85,75.85,13018.0
2024-05-08 13:40:00,75.85,75.94,75.84,75.94,8950.0,75.85,75.94,75.84,75.94,8950.0
2024-05-08 13:45:00,75.94,76.01,75.93,75.96,14587.0,75.94,76.01,75.93,75.96,14587.0
2024-05-08 13:50:00,75.95,75.99,75.92,75.98,14294.0,75.95,75.99,75.92,75.98,14294.0
2024-05-08 13:55:00,75.98,76.01,75.94,75.94,15831.0,75.98,76.01,75.94,75.94,15831.0
2024-05-08 14:00:00,75.94,75.97,75.93,75.95,10281.0,75.94,75.97,75.93,75.95,10281.0
2024-05-08 14:05:00,75.94,75.97,75.88,75.96,14398.0,75.94,75.97,75.88,75.96,14398.0
2024-05-08 14:10:00,75.97,76.0,75.96,76.0,11469.0,75.97,76.0,75.96,76.0,11469.0
2024-05-08 14:15:00,75.99,76.01,75.92,75.92,31087.0,75.99,76.01,75.92,75.92,31087.0
2024-05-08 14:20:00,75.92,75.93,75.88,75.88,9169.0,75.92,75.93,75.88,75.88,9169.0
2024-05-08 14:25:00,75.89,75.92,75.83,75.83,19371.0,75.89,75.92,75.83,75.83,19371.0
2024-05-08 14:30:00,75.82,75.89,75.81,75.87,10039.0,75.82,75.89,75.81,75.87,10039.0
2024-05-08 14:35:00,75.89,75.93,75.87,75.92,12881.0,75.89,75.93,75.87,75.92,12881.0
2024-05-08 14:40:00,75.92,75.93,75.87,75.89,12588.0,75.92,75.93,75.87,75.89,12588.0
2024-05-08 14:45:00,75.89,75.89,75.84,75.84,7668.0,75.89,75.89,75.84,75.84,7668.0
2024-05-08 14:50:00,75.84,75.85,75.81,75.81,7260.0,75.84,75.85,75.81,75.81,7260.0
2024-05-08 14:55:00,75.81,75.86,75.79,75.86,13428.0,75.81,75.86,75.79,75.86,13428.0
2024-05-08 15:00:00,75.84,75.84,75.78,75.79,11579.0,75.84,75.84,75.78,75.79,11579.0
2024-05-08 15:05:00,75.81,75.88,75.8,75.86,11495.0,75.81,75.88,75.8,75.86,11495.0
2024-05-08 15:10:00,75.86,75.88,75.79,75.81,24496.0,75.86,75.88,75.79,75.81,24496.0
2024-05-08 15:15:00,75.8,75.82,75.79,75.81,9607.0,75.8,75.82,75.79,75.81,9607.0
2024-05-08 15:20:00,75.82,75.88,75.77,75.86,24923.0,75.82,75.88,75.77,75.86,24923.0
2024-05-08 15:25:00,75.88,75.88,75.82,75.82,46568.0,75.88,75.88,75.82,75.82,46568.0
2024-05-08 15:30:00,75.83,75.9,75.83,75.87,16140.0,75.83,75.9,75.83,75.87,16140.0
2024-05-08 15:35:00,75.87,75.94,75.84,75.92,29520.0,75.87,75.94,75.84,75.92,29520.0
2024-05-08 15:40:00,75.92,75.97,75.9,75.93,27840.0,75.92,75.97,75.9,75.93,27840.0
2024-05-08 15:45:00,75.95,76.02,75.93,75.98,51833.0,75.95,76.02,75.93,75.98,51833.0
2024-05-08 15:50:00,75.97,75.98,75.88,75.96,63292.0,75.97,75.98,75.88,75.96,63292.0
2024-05-08 15:55:00,75.96,75.96,75.79,75.88,179105.0,75.96,75.96,75.79,75.88,179105.0
2024-05-09 09:30:00,75.92,76.12,75.75,75.92,17466.0,75.92,76.12,75.75,75.92,17466.0
2024-05-09 09:35:00,75.97,76.02,75.93,75.93,1722.0,75.97,76.02,75.93,75.93,1722.0
2024-05-09 09:40:00,75.97,76.14,75.97,76.07,6061.0,75.97,76.14,75.97,76.07,6061.0
2024-05-09 09:45:00,76.11,76.5,76.11,76.5,5733.0,76.11,76.5,76.11,76.5,5733.0
2024-05-09 09:50:00,76.53,76.65,76.47,76.5,14980.0,76.53,76.65,76.47,76.5,14980.0
2024-05-09 09:55:00,76.5,76.58,76.46,76.53,10912.0,76.5,76.58,76.46,76.53,10912.0
2024-05-09 10:00:00,76.52,76.54,76.28,76.28,8189.0,76.52,76.54,76.28,76.28,8189.0
2024-05-09 10:05:00,76.26,76.39,76.23,76.38,7746.0,76.26,76.39,76.23,76.38,7746.0
2024-05-09 10:10:00,76.39,76.45,76.34,76.41,13619.0,76.39,76.45,76.34,76.41,13619.0
2024-05-09 10:15:00,76.42,76.47,76.33,76.47,29496.0,76.42,76.47,76.33,76.47,29496.0
2024-05-09 10:20:00,76.48,76.58,76.47,76.53,27789.0,76.48,76.58,76.47,76.53,27789.0
2024-05-09 10:25:00,76.54,76.68,76.53,76.61,29075.0,76.54,76.68,76.53,76.61,29075.0
2024-05-09 10:30:00,76.61,76.71,76.61,76.7,14135.0,76.61,76.71,76.61,76.7,14135.0
2024-05-09 10:35:00,76.69,76.71,76.59,76.67,13218.0,76.69,76.71,76.59,76.67,13218.0
2024-05-09 10:40:00,76.66,76.66,76.55,76.59,10529.0,76.66,76.66,76.55,76.59,10529.0
2024-05-09 10:45:00,76.59,76.59,76.51,76.52,19868.0,76.59,76.59,76.51,76.52,19868.0
2024-05-09 10:50:00,76.52,76.52,76.45,76.48,10581.0,76.52,76.52,76.45,76.48,10581.0
2024-05-09 10:55:00,76.47,76.49,76.41,76.49,20272.0,76.47,76.49,76.41,76.49,20272.0
2024-05-09 11:00:00,76.52,76.55,76.51,76.51,18723.0,76.52,76.55,76.51,76.51,18723.0
2024-05-09 11:05:00,76.51,76.51,76.45,76.46,10868.0,76.51,76.51,76.45,76.46,10868.0
2024-05-09 11:10:00,76.45,76.56,76.44,76.51,27313.0,76.45,76.56,76.44,76.51,27313.0
2024-05-09 11:15:00,76.52,76.61,76.52,76.61,8465.0,76.52,76.61,76.52,76.61,8465.0
2024-05-09 11:20:00,76.62,76.71,76.6,76.62,90887.0,76.62,76.71,76.6,76.62,90887.0
2024-05-09 11:25:00,76.62,76.76,76.6,76.76,29607.0,76.62,76.76,76.6,76.76,29607.0
2024-05-09 11:30:00,76.75,76.76,76.59,76.61,24732.0,76.75,76.76,76.59,76.61,24732.0
2024-05-09 11:35:00,76.61,76.61,76.48,76.6,22604.0,76.61,76.61,76.48,76.6,22604.0
2024-05-09 11:40:00,76.6,76.68,76.59,76.68,20711.0,76.6,76.68,76.59,76.68,20711.0
2024-05-09 11:45:00,76.67,76.74,76.64,76.73,21712.0,76.67,76.74,76.64,76.73,21712.0
2024-05-09 11:50:00,76.73,76.74,76.71,76.74,8838.0,76.73,76.74,76.71,76.74,8838.0
2024-05-09 11:55:00,76.75,76.85,76.75,76.85,14753.0,76.75,76.85,76.75,76.85,14753.0
2024-05-09 12:00:00,76.84,76.92,76.84,76.91,22841.0,76.84,76.92,76.84,76.91,22841.0
2024-05-09 12:05:00,76.91,76.92,76.85,76.9,11295.0,76.91,76.92,76.85,76.9,11295.0
2024-05-09 12:10:00,76.9,76.93,76.86,76.93,14034.0,76.9,76.93,76.86,76.93,14034.0
2024-05-09 12:15:00,76.92,76.95,76.91,76.95,10617.0,76.92,76.95,76.91,76.95,10617.0
2024-05-09 12:20:00,76.95,76.97,76.89,76.91,14740.0,76.95,76.97,76.89,76.91,14740.0
2024-05-09 12:25:00,76.91,76.91,76.84,76.89,7152.0,76.91,76.91,76.84,76.89,7152.0
2024-05-09 12:30:00,76.9,76.91,76.87,76.89,16158.0,76.9,76.91,76.87,76.89,16158.0
2024-05-09 12:35:00,76.89,76.93,76.87,76.92,12023.0,76.89,76.93,76.87,76.92,12023.0
2024-05-09 12:40:00,76.93,76.97,76.93,76.97,9304.0,76.93,76.97,76.93,76.97,9304.0
2024-05-09 12:45:00,76.97,77.07,76.97,77.04,17720.0,76.97,77.07,76.97,77.04,17720.0
2024-05-09 12:50:00,77.05,77.11,77.04,77.09,13385.0,77.05,77.11,77.04,77.09,13385.0
2024-05-09 12:55:00,77.09,77.09,77.02,77.03,7502.0,77.09,77.09,77.02,77.03,7502.0
2024-05-09 13:00:00,77.02,77.07,77.0,77.07,6326.0,77.02,77.07,77.0,77.07,6326.0
2024-05-09 13:05:00,77.07,77.11,77.04,77.08,10521.0,77.07,77.11,77.04,77.08,10521.0
2024-05-09 13:10:00,77.08,77.12,77.06,77.08,7018.0,77.08,77.12,77.06,77.08,7018.0
2024-05-09 13:15:00,77.08,77.09,77.05,77.06,7682.0,77.08,77.09,77.05,77.06,7682.0
2024-05-09 13:20:00,77.06,77.1,77.04,77.07,14821.0,77.06,77.1,77.04,77.07,14821.0
2024-05-09 13:25:00,77.07,77.12,77.06,77.12,7835.0,77.07,77.12,77.06,77.12,7835.0
2024-05-09 13:30:00,77.11,77.11,77.0,77.01,8800.0,77.11,77.11,77.0,77.01,8800.0
2024-05-09 13:35:00,77.03,77.03,76.93,76.93,9422.0,77.03,77.03,76.93,76.93,9422.0
2024-05-09 13:40:00,76.9,77.0,76.84,76.99,49485.0,76.9,77.0,76.84,76.99,49485.0
2024-05-09 13:45:00,77.0,77.01,76.87,76.87,18610.0,77.0,77.01,76.87,76.87,18610.0
2024-05-09 13:50:00,76.87,76.98,76.86,76.98,10010.0,76.87,76.98,76.86,76.98,10010.0
2024-05-09 13:55:00,76.98,76.99,76.93,76.99,9369.0,76.98,76.99,76.93,76.99,9369.0
2024-05-09 14:00:00,76.99,77.02,76.96,76.96,10502.0,76.99,77.02,76.96,76.96,10502.0
2024-05-09 14:05:00,76.97,77.02,76.94,76.99,13361.0,76.97,77.02,76.94,76.99,13361.0
2024-05-09 14:10:00,76.98,77.02,76.97,77.02,13479.0,76.98,77.02,76.97,77.02,13479.0
2024-05-09 14:15:00,77.02,77.03,76.98,77.02,19282.0,77.02,77.03,76.98,77.02,19282.0
2024-05-09 14:20:00,77.02,77.04,77.0,77.03,24721.0,77.02,77.04,77.0,77.03,24721.0
2024-05-09 14:25:00,77.03,77.12,77.03,77.08,40325.0,77.03,77.12,77.03,77.08,40325.0
2024-05-09 14:30:00,77.08,77.14,77.06,77.12,14463.0,77.08,77.14,77.06,77.12,14463.0
2024-05-09 14:35:00,77.12,77.15,77.11,77.13,8479.0,77.12,77.15,77.11,77.13,8479.0
2024-05-09 14:40:00,77.13,77.13,77.09,77.1,10868.0,77.13,77.13,77.09,77.1,10868.0
2024-05-09 14:45:00,77.1,77.14,77.09,77.14,13393.0,77.1,77.14,77.09,77.14,13393.0
2024-05-09 14:50:00,77.14,77.15,77.13,77.15,9423.0,77.14,77.15,77.13,77.15,9423.0
2024-05-09 14:55:00,77.15,77.21,77.15,77.21,11562.0,77.15,77.21,77.15,77.21,11562.0
2024-05-09 15:00:00,77.21,77.22,77.11,77.15,13595.0,77.21,77.22,77.11,77.15,13595.0
2024-05-09 15:05:00,77.14,77.18,77.12,77.16,13263.0,77.14,77.18,77.12,77.16,13263.0
2024-05-09 15:10:00,77.16,77.17,77.09,77.13,13030.0,77.16,77.17,77.09,77.13,13030.0
2024-05-09 15:15:00,77.12,77.16,77.11,77.16,14626.0,77.12,77.16,77.11,77.16,14626.0
2024-05-09 15:20:00,77.15,77.24,77.14,77.21,18088.0,77.15,77.24,77.14,77.21,18088.0
2024-05-09 15:25:00,77.21,77.22,77.13,77.15,14648.0,77.21,77.22,77.13,77.15,14648.0
2024-05-09 15:30:00,77.16,77.22,77.13,77.22,20217.0,77.16,77.22,77.13,77.22,20217.0
2024-05-09 15:35:00,77.22,77.24,77.2,77.23,21322.0,77.22,77.24,77.2,77.23,21322.0
2024-05-09 15:40:00,77.23,77.34,77.2,77.34,72468.0,77.23,77.34,77.2,77.34,72468.0
2024-05-09 15:45:00,77.34,77.46,77.29,77.37,63098.0,77.34,77.46,77.29,77.37,63098.0
2024-05-09 15:50:00,77.35,77.64,77.34,77.62,180719.0,77.35,77.64,77.34,77.62,180719.0
2024-05-09 15:55:00,77.61,77.69,77.55,77.65,487469.0,77.61,77.69,77.55,77.65,487469.0
2024-05-10 09:30:00,77.65,77.73,77.59,77.7,26824.0,77.65,77.73,77.59,77.7,26824.0
2024-05-10 09:35:00,77.71,77.76,77.61,77.75,37780.0,77.71,77.76,77.61,77.75,37780.0
2024-05-10 09:40:00,77.76,77.85,77.71,77.84,76748.0,77.76,77.85,77.71,77.84,76748.0
2024-05-10 09:45:00,77.84,78.06,77.83,78.01,30183.0,77.84,78.06,77.83,78.01,30183.0
2024-05-10 09:50:00,78.0,78.12,77.98,78.12,21192.0,78.0,78.12,77.98,78.12,21192.0
2024-05-10 09:55:00,78.1,78.34,78.1,78.31,11003.0,78.1,78.34,78.1,78.31,11003.0
2024-05-10 10:00:00,78.31,78.31,78.03,78.14,14990.0,78.31,78.31,78.03,78.14,14990.0
2024-05-10 10:05:00,78.16,78.25,78.14,78.23,28253.0,78.16,78.25,78.14,78.23,28253.0
2024-05-10 10:10:00,78.24,78.33,78.22,78.32,12866.0,78.24,78.33,78.22,78.32,12866.0
2024-05-10 10:15:00,78.29,78.43,78.26,78.41,23303.0,78.29,78.43,78.26,78.41,23303.0
2024-05-10 10:20:00,78.4,78.43,78.26,78.27,22204.0,78.4,78.43,78.26,78.27,22204.0
2024-05-10 10:25:00,78.36,78.5,78.34,78.46,20063.0,78.36,78.5,78.34,78.46,20063.0
2024-05-10 10:30:00,78.46,78.49,78.34,78.48,32698.0,78.46,78.49,78.34,78.48,32698.0
2024-05-10 10:35:00,78.47,78.56,78.41,78.55,20207.0,78.47,78.56,78.41,78.55,20207.0
2024-05-10 10:40:00,78.54,78.58,78.41,78.42,49416.0,78.54,78.58,78.41,78.42,49416.0
2024-05-10 10:45:00,78.42,78.47,78.32,78.38,43691.0,78.42,78.47,78.32,78.38,43691.0
2024-05-10 10:50:00,78.37,78.39,78.3,78.31,17503.0,78.37,78.39,78.3,78.31,17503.0
2024-05-10 10:55:00,78.32,78.38,78.16,78.16,28041.0,78.32,78.38,78.16,78.16,28041.0
2024-05-10 11:00:00,78.17,78.33,78.15,78.27,14215.0,78.17,78.33,78.15,78.27,14215.0
2024-05-10 11:05:00,78.28,78.5,78.08,78.08,58401.0,78.28,78.5,78.08,78.08,58401.0
2024-05-10 11:10:00,78.09,78.19,78.08,78.19,16306.0,78.09,78.19,78.08,78.19,16306.0
2024-05-10 11:15:00,78.17,78.21,78.15,78.2,12590.0,78.17,78.21,78.15,78.2,12590.0
2024-05-10 11:20:00,78.19,78.23,78.18,78.22,16634.0,78.19,78.23,78.18,78.22,16634.0
2024-05-10 11:25:00,78.23,78.37,78.23,78.32,23070.0,78.23,78.37,78.23,78.32,23070.0
2024-05-10 11:30:00,78.33,78.34,78.17,78.24,55348.0,78.33,78.34,78.17,78.24,55348.0
2024-05-10 11:35:00,78.23,78.25,78.07,78.07,51856.0,78.23,78.25,78.07,78.07,51856.0
2024-05-10 11:40:00,78.06,78.16,78.04,78.1,88268.0,78.06,78.16,78.04,78.1,88268.0
2024-05-10 11:45:00,78.11,78.26,78.11,78.26,13701.0,78.11,78.26,78.11,78.26,13701.0
2024-05-10 11:50:00,78.27,78.32,78.24,78.26,42757.0,78.27,78.32,78.24,78.26,42757.0
2024-05-10 11:55:00,78.28,78.33,78.26,78.32,8564.0,78.28,78.33,78.26,78.32,8564.0
2024-05-10 12:00:00,78.31,78.34,78.26,78.26,8642.0,78.31,78.34,78.26,78.26,8642.0
2024-05-10 12:05:00,78.27,78.31,78.26,78.3,11258.0,78.27,78.31,78.26,78.3,11258.0
2024-05-10 12:10:00,78.3,78.33,78.29,78.31,10074.0,78.3,78.33,78.29,78.31,10074.0
2024-05-10 12:15:00,78.32,78.37,78.32,78.35,11794.0,78.32,78.37,78.32,78.35,11794.0
2024-05-10 12:20:00,78.35,78.36,78.26,78.29,26198.0,78.35,78.36,78.26,78.29,26198.0
2024-05-10 12:25:00,78.29,78.33,78.29,78.29,11282.0,78.29,78.33,78.29,78.29,11282.0
2024-05-10 12:30:00,78.3,78.36,78.3,78.34,9332.0,78.3,78.36,78.3,78.34,9332.0
2024-05-10 12:35:00,78.34,78.39,78.34,78.37,34560.0,78.34,78.39,78.34,78.37,34560.0
2024-05-10 12:40:00,78.37,78.37,78.17,78.22,36799.0,78.37,78.37,78.17,78.22,36799.0
2024-05-10 12:45:00,78.23,78.28,78.23,78.25,12335.0,78.23,78.28,78.23,78.25,12335.0
2024-05-10 12:50:00,78.27,78.29,78.23,78.24,26417.0,78.27,78.29,78.23,78.24,26417.0
2024-05-10 12:55:00,78.25,78.29,78.22,78.24,15300.0,78.25,78.29,78.22,78.24,15300.0
2024-05-10 13:00:00,78.22,78.23,78.05,78.05,3006.0,78.22,78.23,78.05,78.05,3006.0
2024-05-10 13:05:00,78.03,78.12,78.0,78.1,9792.0,78.03,78.12,78.0,78.1,9792.0
2024-05-10 13:10:00,78.09,78.1,78.04,78.08,6382.0,78.09,78.1,78.04,78.08,6382.0
2024-05-10 13:15:00,78.07,78.11,78.07,78.11,5717.0,78.07,78.11,78.07,78.11,5717.0
2024-05-10 13:20:00,78.1,78.11,78.08,78.1,10875.0,78.1,78.11,78.08,78.1,10875.0
2024-05-10 13:25:00,78.09,78.1,78.0,78.09,11206.0,78.09,78.1,78.0,78.09,11206.0
2024-05-10 13:30:00,78.09,78.13,78.09,78.11,5977.0,78.09,78.13,78.09,78.11,5977.0
2024-05-10 13:35:00,78.11,78.11,78.04,78.04,12308.0,78.11,78.11,78.04,78.04,12308.0
2024-05-10 13:40:00,78.05,78.12,78.05,78.06,7880.0,78.05,78.12,78.05,78.06,7880.0
2024-05-10 13:45:00,78.07,78.08,78.01,78.02,9817.0,78.07,78.08,78.01,78.02,9817.0
2024-05-10 13:50:00,78.02,78.04,78.0,78.0,9057.0,78.02,78.04,78.0,78.0,9057.0
2024-05-10 13:55:00,78.01,78.07,78.0,78.05,16696.0,78.01,78.07,78.0,78.05,16696.0
2024-05-10 14:00:00,78.06,78.07,78.0,78.01,17308.0,78.06,78.07,78.0,78.01,17308.0
2024-05-10 14:05:00,78.0,78.04,77.99,78.04,38698.0,78.0,78.04,77.99,78.04,38698.0
2024-05-10 14:10:00,78.02,78.05,78.01,78.01,11470.0,78.02,78.05,78.01,78.01,11470.0
2024-05-10 14:15:00,78.01,78.05,78.01,78.04,9023.0,78.01,78.05,78.01,78.04,9023.0
2024-05-10 14:20:00,78.04,78.05,78.03,78.04,8271.0,78.04,78.05,78.03,78.04,8271.0
2024-05-10 14:25:00,78.03,78.03,78.0,78.02,27778.0,78.03,78.03,78.0,78.02,27778.0
2024-05-10 14:30:00,78.01,78.02,77.96,78.0,45159.0,78.01,78.02,77.96,78.0,45159.0
2024-05-10 14:35:00,78.01,78.07,78.0,78.04,14741.0,78.01,78.07,78.0,78.04,14741.0
2024-05-10 14:40:00,78.03,78.04,78.01,78.03,8547.0,78.03,78.04,78.01,78.03,8547.0
2024-05-10 14:45:00,78.02,78.05,78.01,78.03,10696.0,78.02,78.05,78.01,78.03,10696.0
2024-05-10 14:50:00,78.04,78.1,78.04,78.07,11567.0,78.04,78.1,78.04,78.07,11567.0
2024-05-10 14:55:00,78.08,78.13,78.07,78.09,9247.0,78.08,78.13,78.07,78.09,9247.0
2024-05-10 15:00:00,78.09,78.09,78.01,78.05,9973.0,78.09,78.09,78.01,78.05,9973.0
2024-05-10 15:05:00,78.05,78.13,78.04,78.08,64016.0,78.05,78.13,78.04,78.08,64016.0
2024-05-10 15:10:00,78.07,78.07,78.02,78.03,10801.0,78.07,78.07,78.02,78.03,10801.0
2024-05-10 15:15:00,78.01,78.02,77.93,77.93,11171.0,78.01,78.02,77.93,77.93,11171.0
2024-05-10 15:20:00,77.94,78.05,77.82,77.84,30614.0,77.94,78.05,77.82,77.84,30614.0
2024-05-10 15:25:00,77.82,77.88,77.78,77.83,11358.0,77.82,77.88,77.78,77.83,11358.0
2024-05-10 15:30:00,77.85,78.26,77.83,77.91,56198.0,77.85,78.26,77.83,77.91,56198.0
2024-05-10 15:35:00,77.92,78.02,77.92,78.01,81713.0,77.92,78.02,77.92,78.01,81713.0
2024-05-10 15:40:00,78.01,78.05,77.89,77.9,21556.0,78.01,78.05,77.89,77.9,21556.0
2024-05-10 15:45:00,77.89,77.96,77.81,77.87,36622.0,77.89,77.96,77.81,77.87,36622.0
2024-05-10 15:50:00,77.89,78.0,77.86,77.89,52260.0,77.89,78.0,77.86,77.89,52260.0
2024-05-10 15:55:00,77.9,77.9,77.75,77.79,233141.0,77.9,77.9,77.75,77.79,233141.0
2024-05-13 09:30:00,77.71,78.05,77.41,77.98,46477.0,77.71,78.05,77.41,77.98,46477.0
2024-05-13 09:35:00,77.95,77.99,77.73,77.73,17756.0,77.95,77.99,77.73,77.73,17756.0
2024-05-13 09:40:00,77.75,78.03,77.73,78.03,12958.0,77.75,78.03,77.73,78.03,12958.0
2024-05-13 09:45:00,78.01,78.21,78.01,78.17,9305.0,78.01,78.21,78.01,78.17,9305.0
2024-05-13 09:50:00,78.18,78.3,78.1,78.22,8340.0,78.18,78.3,78.1,78.22,8340.0
2024-05-13 09:55:00,78.21,78.32,78.16,78.18,23066.0,78.21,78.32,78.16,78.18,23066.0
2024-05-13 10:00:00,78.18,78.25,77.95,77.98,33503.0,78.18,78.25,77.95,77.98,33503.0
2024-05-13 10:05:00,77.97,78.05,77.94,78.04,16394.0,77.97,78.05,77.94,78.04,16394.0
2024-05-13 10:10:00,78.07,78.07,77.83,77.84,18231.0,78.07,78.07,77.83,77.84,18231.0
2024-05-13 10:15:00,77.84,77.98,77.81,77.97,22863.0,77.84,77.98,77.81,77.97,22863.0
2024-05-13 10:20:00,77.97,77.98,77.81,77.84,21045.0,77.97,77.98,77.81,77.84,21045.0
2024-05-13 10:25:00,77.83,77.87,77.76,77.84,9633.0,77.83,77.87,77.76,77.84,9633.0
2024-05-13 10:30:00,77.82,77.82,77.73,77.81,29676.0,77.82,77.82,77.73,77.81,29676.0
2024-05-13 10:35:00,77.81,77.82,77.7,77.75,12433.0,77.81,77.82,77.7,77.75,12433.0
2024-05-13 10:40:00,77.74,77.74,77.63,77.64,18221.0,77.74,77.74,77.63,77.64,18221.0
2024-05-13 10:45:00,77.65,77.73,77.65,77.7,12287.0,77.65,77.73,77.65,77.7,12287.0
2024-05-13 10:50:00,77.69,77.71,77.61,77.62,16865.0,77.69,77.71,77.61,77.62,16865.0
2024-05-13 10:55:00,77.63,77.64,77.54,77.59,15594.0,77.63,77.64,77.54,77.59,15594.0
2024-05-13 11:00:00,77.59,77.64,77.54,77.58,14102.0,77.59,77.64,77.54,77.58,14102.0
2024-05-13 11:05:00,77.57,77.68,77.56,77.64,41100.0,77.57,77.68,77.56,77.64,41100.0
2024-05-13 11:10:00,77.64,77.66,77.53,77.53,21320.0,77.64,77.66,77.53,77.53,21320.0
2024-05-13 11:15:00,77.53,77.63,77.53,77.63,11692.0,77.53,77.63,77.53,77.63,11692.0
2024-05-13 11:20:00,77.63,77.69,77.6,77.63,14557.0,77.63,77.69,77.6,77.63,14557.0
2024-05-13 11:25:00,77.62,77.63,77.43,77.46,188479.0,77.62,77.63,77.43,77.46,188479.0
2024-05-13 11:30:00,77.45,77.45,77.29,77.29,133574.0,77.45,77.45,77.29,77.29,133574.0
2024-05-13 11:35:00,77.25,77.28,77.09,77.09,8370.0,77.25,77.28,77.09,77.09,8370.0
2024-05-13 11:40:00,77.08,77.15,77.0,77.13,10023.0,77.08,77.15,77.0,77.13,10023.0
2024-05-13 11:45:00,77.16,77.16,77.08,77.09,10138.0,77.16,77.16,77.08,77.09,10138.0
2024-05-13 11:50:00,77.13,77.13,77.07,77.11,6060.0,77.13,77.13,77.07,77.11,6060.0
2024-05-13 11:55:00,77.14,77.16,77.12,77.12,10342.0,77.14,77.16,77.12,77.12,10342.0
2024-05-13 12:00:00,77.11,77.15,77.04,77.15,9746.0,77.11,77.15,77.04,77.15,9746.0
2024-05-13 12:05:00,77.14,77.22,77.13,77.21,7658.0,77.14,77.22,77.13,77.21,7658.0
2024-05-13 12:10:00,77.2,77.2,77.15,77.18,9758.0,77.2,77.2,77.15,77.18,9758.0
2024-05-13 12:15:00,77.19,77.19,77.06,77.06,9547.0,77.19,77.19,77.06,77.06,9547.0
2024-05-13 12:20:00,77.06,77.11,77.03,77.07,15228.0,77.06,77.11,77.03,77.07,15228.0
2024-05-13 12:25:00,77.07,77.08,77.05,77.06,8349.0,77.07,77.08,77.05,77.06,8349.0
2024-05-13 12:30:00,77.06,77.13,77.03,77.06,26991.0,77.06,77.13,77.03,77.06,26991.0
2024-05-13 12:35:00,77.06,77.1,77.03,77.06,11391.0,77.06,77.1,77.03,77.06,11391.0
2024-05-13 12:40:00,77.07,77.12,77.04,77.06,9111.0,77.07,77.12,77.04,77.06,9111.0
2024-05-13 12:45:00,77.07,77.09,77.07,77.07,6010.0,77.07,77.09,77.07,77.07,6010.0
2024-05-13 12:50:00,77.07,77.15,77.05,77.12,20869.0,77.07,77.15,77.05,77.12,20869.0
2024-05-13 12:55:00,77.11,77.11,77.01,77.01,13915.0,77.11,77.11,77.01,77.01,13915.0
2024-05-13 13:00:00,77.02,77.05,76.99,77.0,12256.0,77.02,77.05,76.99,77.0,12256.0
2024-05-13 13:05:00,76.99,77.06,76.99,77.06,15269.0,76.99,77.06,76.99,77.06,15269.0
2024-05-13 13:10:00,77.06,77.18,77.06,77.15,9524.0,77.06,77.18,77.06,77.15,9524.0
2024-05-13 13:15:00,77.15,77.19,77.12,77.12,7949.0,77.15,77.19,77.12,77.12,7949.0
2024-05-13 13:20:00,77.13,77.14,77.1,77.11,10988.0,77.13,77.14,77.1,77.11,10988.0
2024-05-13 13:25:00,77.13,77.14,77.09,77.11,9177.0,77.13,77.14,77.09,77.11,9177.0
2024-05-13 13:30:00,77.11,77.21,77.1,77.16,17338.0,77.11,77.21,77.1,77.16,17338.0
2024-05-13 13:35:00,77.2,77.21,77.17,77.2,15087.0,77.2,77.21,77.17,77.2,15087.0
2024-05-13 13:40:00,77.2,77.22,77.17,77.21,11870.0,77.2,77.22,77.17,77.21,11870.0
2024-05-13 13:45:00,77.22,77.26,77.19,77.26,12144.0,77.22,77.26,77.19,77.26,12144.0
2024-05-13 13:50:00,77.25,77.26,77.22,77.24,24197.0,77.25,77.26,77.22,77.24,24197.0
2024-05-13 13:55:00,77.24,77.3,77.16,77.26,29371.0,77.24,77.3,77.16,77.26,29371.0
2024-05-13 14:00:00,77.27,77.27,77.19,77.24,18643.0,77.27,77.27,77.19,77.24,18643.0
2024-05-13 14:05:00,77.25,77.25,77.21,77.23,11021.0,77.25,77.25,77.21,77.23,11021.0
2024-05-13 14:10:00,77.23,77.25,77.17,77.23,16164.0,77.23,77.25,77.17,77.23,16164.0
2024-05-13 14:15:00,77.24,77.28,77.24,77.26,12203.0,77.24,77.28,77.24,77.26,12203.0
2024-05-13 14:20:00,77.27,77.3,77.26,77.29,9378.0,77.27,77.3,77.26,77.29,9378.0
2024-05-13 14:25:00,77.29,77.4,77.28,77.29,16300.0,77.29,77.4,77.28,77.29,16300.0
2024-05-13 14:30:00,77.29,77.3,77.24,77.25,11876.0,77.29,77.3,77.24,77.25,11876.0
2024-05-13 14:35:00,77.26,77.3,77.23,77.28,57807.0,77.26,77.3,77.23,77.28,57807.0
2024-05-13 14:40:00,77.27,77.3,77.25,77.27,7860.0,77.27,77.3,77.25,77.27,7860.0
2024-05-13 14:45:00,77.28,77.28,77.25,77.25,15706.0,77.28,77.28,77.25,77.25,15706.0
2024-05-13 14:50:00,77.26,77.28,77.25,77.26,24238.0,77.26,77.28,77.25,77.26,24238.0
2024-05-13 14:55:00,77.26,77.26,77.21,77.24,31443.0,77.26,77.26,77.21,77.24,31443.0
2024-05-13 15:00:00,77.24,77.29,77.23,77.28,18609.0,77.24,77.29,77.23,77.28,18609.0
2024-05-13 15:05:00,77.27,77.34,77.25,77.34,14767.0,77.27,77.34,77.25,77.34,14767.0
2024-05-13 15:10:00,77.34,77.44,77.33,77.41,20595.0,77.34,77.44,77.33,77.41,20595.0
2024-05-13 15:15:00,77.42,77.45,77.35,77.45,22808.0,77.42,77.45,77.35,77.45,22808.0
2024-05-13 15:20:00,77.44,77.44,77.3,77.31,25586.0,77.44,77.44,77.3,77.31,25586.0
2024-05-13 15:25:00,77.31,77.31,77.25,77.27,12382.0,77.31,77.31,77.25,77.27,12382.0
2024-05-13 15:30:00,77.27,77.28,77.24,77.26,70831.0,77.27,77.28,77.24,77.26,70831.0
2024-05-13 15:35:00,77.25,77.26,77.18,77.21,53611.0,77.25,77.26,77.18,77.21,53611.0
2024-05-13 15:40:00,77.21,77.23,77.13,77.23,36247.0,77.21,77.23,77.13,77.23,36247.0
2024-05-13 15:45:00,77.23,77.28,77.2,77.28,57679.0,77.23,77.28,77.2,77.28,57679.0
2024-05-13 15:50:00,77.28,77.28,77.08,77.15,86603.0,77.28,77.28,77.08,77.15,86603.0
2024-05-13 15:55:00,77.15,77.16,76.92,77.12,306072.0,77.15,77.16,76.92,77.12,306072.0
2024-05-14 09:30:00,77.36,77.55,77.1,77.41,53603.0,77.36,77.55,77.1,77.41,53603.0
2024-05-14 09:35:00,77.38,77.38,76.93,76.94,33532.0,77.38,77.38,76.93,76.94,33532.0
2024-05-14 09:40:00,76.93,77.05,76.73,76.94,38759.0,76.93,77.05,76.73,76.94,38759.0
2024-05-14 09:45:00,76.92,77.09,76.85,77.09,20418.0,76.92,77.09,76.85,77.09,20418.0
2024-05-14 09:50:00,77.09,77.19,77.08,77.08,14192.0,77.09,77.19,77.08,77.08,14192.0
2024-05-14 09:55:00,77.07,77.21,77.04,77.13,15789.0,77.07,77.21,77.04,77.13,15789.0
2024-05-14 10:00:00,77.13,77.2,77.01,77.18,31696.0,77.13,77.2,77.01,77.18,31696.0
2024-05-14 10:05:00,77.15,77.25,77.07,77.25,47111.0,77.15,77.25,77.07,77.25,47111.0
2024-05-14 10:10:00,77.26,77.36,77.16,77.16,42958.0,77.26,77.36,77.16,77.16,42958.0
2024-05-14 10:15:00,77.15,77.16,76.92,76.94,23185.0,77.15,77.16,76.92,76.94,23185.0
2024-05-14 10:20:00,76.93,76.98,76.82,76.98,31981.0,76.93,76.98,76.82,76.98,31981.0
2024-05-14 10:25:00,76.97,77.0,76.9,76.92,26717.0,76.97,77.0,76.9,76.92,26717.0
2024-05-14 10:30:00,76.91,76.99,76.86,76.99,30428.0,76.91,76.99,76.86,76.99,30428.0
2024-05-14 10:35:00,77.02,77.03,76.75,76.82,19351.0,77.02,77.03,76.75,76.82,19351.0
2024-05-14 10:40:00,76.83,76.83,76.75,76.81,14253.0,76.83,76.83,76.75,76.81,14253.0
2024-05-14 10:45:00,76.8,76.97,76.78,76.96,12699.0,76.8,76.97,76.78,76.96,12699.0
2024-05-14 10:50:00,76.95,76.96,76.89,76.93,17191.0,76.95,76.96,76.89,76.93,17191.0
2024-05-14 10:55:00,76.93,77.01,76.92,76.97,18087.0,76.93,77.01,76.92,76.97,18087.0
2024-05-14 11:00:00,76.97,77.02,76.85,76.89,10866.0,76.97,77.02,76.85,76.89,10866.0
2024-05-14 11:05:00,76.9,76.91,76.8,76.83,13173.0,76.9,76.91,76.8,76.83,13173.0
2024-05-14 11:10:00,76.84,76.85,76.74,76.77,26709.0,76.84,76.85,76.74,76.77,26709.0
2024-05-14 11:15:00,76.77,76.81,76.75,76.77,14635.0,76.77,76.81,76.75,76.77,14635.0
2024-05-14 11:20:00,76.78,76.78,76.72,76.75,9768.0,76.78,76.78,76.72,76.75,9768.0
2024-05-14 11:25:00,76.75,76.76,76.7,76.73,20389.0,76.75,76.76,76.7,76.73,20389.0
2024-05-14 11:30:00,76.73,76.77,76.71,76.75,18030.0,76.73,76.77,76.71,76.75,18030.0
2024-05-14 11:35:00,76.74,76.86,76.7,76.79,32479.0,76.74,76.86,76.7,76.79,32479.0
2024-05-14 11:40:00,76.78,76.82,76.71,76.72,11967.0,76.78,76.82,76.71,76.72,11967.0
2024-05-14 11:45:00,76.72,76.8,76.71,76.73,17694.0,76.72,76.8,76.71,76.73,17694.0
2024-05-14 11:50:00,76.72,76.72,76.59,76.63,35910.0,76.72,76.72,76.59,76.63,35910.0
2024-05-14 11:55:00,76.63,76.72,76.63,76.66,23340.0,76.63,76.72,76.63,76.66,23340.0
2024-05-14 12:00:00,76.65,76.65,76.54,76.64,29341.0,76.65,76.65,76.54,76.64,29341.0
2024-05-14 12:05:00,76.63,76.7,76.61,76.7,14068.0,76.63,76.7,76.61,76.7,14068.0
2024-05-14 12:10:00,76.7,76.73,76.66,76.72,13313.0,76.7,76.73,76.66,76.72,13313.0
2024-05-14 12:15:00,76.72,76.78,76.68,76.74,14932.0,76.72,76.78,76.68,76.74,14932.0
2024-05-14 12:20:00,76.73,76.76,76.64,76.66,22105.0,76.73,76.76,76.64,76.66,22105.0
2024-05-14 12:25:00,76.64,76.76,76.62,76.75,29711.0,76.64,76.76,76.62,76.75,29711.0
2024-05-14 12:30:00,76.75,76.81,76.72,76.8,58135.0,76.75,76.81,76.72,76.8,58135.0
2024-05-14 12:35:00,76.79,76.81,76.74,76.78,27794.0,76.79,76.81,76.74,76.78,27794.0
2024-05-14 12:40:00,76.78,76.81,76.77,76.77,10730.0,76.78,76.81,76.77,76.77,10730.0
2024-05-14 12:45:00,76.77,76.78,76.64,76.64,15658.0,76.77,76.78,76.64,76.64,15658.0
2024-05-14 12:50:00,76.65,76.73,76.64,76.73,13766.0,76.65,76.73,76.64,76.73,13766.0
2024-05-14 12:55:00,76.74,76.84,76.74,76.81,29102.0,76.74,76.84,76.74,76.81,29102.0
2024-05-14 13:00:00,76.81,76.81,76.72,76.74,11778.0,76.81,76.81,76.72,76.74,11778.0
2024-05-14 13:05:00,76.73,76.74,76.66,76.69,10545.0,76.73,76.74,76.66,76.69,10545.0
2024-05-14 13:10:00,76.72,76.73,76.61,76.64,11267.0,76.72,76.73,76.61,76.64,11267.0
2024-05-14 13:15:00,76.64,76.66,76.61,76.65,5585.0,76.64,76.66,76.61,76.65,5585.0
2024-05-14 13:20:00,76.65,76.76,76.65,76.74,9656.0,76.65,76.76,76.65,76.74,9656.0
2024-05-14 13:25:00,76.72,76.75,76.71,76.73,8530.0,76.72,76.75,76.71,76.73,8530.0
2024-05-14 13:30:00,76.72,76.83,76.72,76.82,9195.0,76.72,76.83,76.72,76.82,9195.0
2024-05-14 13:35:00,76.84,76.87,76.81,76.84,22562.0,76.84,76.87,76.81,76.84,22562.0
2024-05-14 13:40:00,76.84,76.88,76.82,76.84,24679.0,76.84,76.88,76.82,76.84,24679.0
2024-05-14 13:45:00,76.84,76.9,76.79,76.79,24263.0,76.84,76.9,76.79,76.79,24263.0
2024-05-14 13:50:00,76.78,76.82,76.72,76.81,11182.0,76.78,76.82,76.72,76.81,11182.0
2024-05-14 13:55:00,76.83,76.86,76.82,76.84,7661.0,76.83,76.86,76.82,76.84,7661.0
2024-05-14 14:00:00,76.84,76.85,76.81,76.82,12989.0,76.84,76.85,76.81,76.82,12989.0
2024-05-14 14:05:00,76.81,76.82,76.73,76.75,12220.0,76.81,76.82,76.73,76.75,12220.0
2024-05-14 14:10:00,76.76,76.87,76.76,76.86,29602.0,76.76,76.87,76.76,76.86,29602.0
2024-05-14 14:15:00,76.86,76.89,76.82,76.86,17789.0,76.86,76.89,76.82,76.86,17789.0
2024-05-14 14:20:00,76.86,76.91,76.85,76.9,20683.0,76.86,76.91,76.85,76.9,20683.0
2024-05-14 14:25:00,76.9,76.98,76.89,76.98,22316.0,76.9,76.98,76.89,76.98,22316.0
2024-05-14 14:30:00,76.99,77.03,76.91,77.01,32213.0,76.99,77.03,76.91,77.01,32213.0
2024-05-14 14:35:00,77.02,77.09,77.0,77.06,24662.0,77.02,77.09,77.0,77.06,24662.0
2024-05-14 14:40:00,77.06,77.13,77.06,77.08,17498.0,77.06,77.13,77.06,77.08,17498.0
2024-05-14 14:45:00,77.07,77.07,76.99,77.06,23989.0,77.07,77.07,76.99,77.06,23989.0
2024-05-14 14:50:00,77.06,77.12,77.05,77.09,14005.0,77.06,77.12,77.05,77.09,14005.0
2024-05-14 14:55:00,77.11,77.12,77.07,77.09,12853.0,77.11,77.12,77.07,77.09,12853.0
2024-05-14 15:00:00,77.09,77.13,77.05,77.07,17306.0,77.09,77.13,77.05,77.07,17306.0
2024-05-14 15:05:00,77.08,77.09,77.01,77.02,11208.0,77.08,77.09,77.01,77.02,11208.0
2024-05-14 15:10:00,77.02,77.05,77.01,77.03,12900.0,77.02,77.05,77.01,77.03,12900.0
2024-05-14 15:15:00,77.01,77.07,77.01,77.05,14238.0,77.01,77.07,77.01,77.05,14238.0
2024-05-14 15:20:00,77.06,77.06,76.97,76.99,25340.0,77.06,77.06,76.97,76.99,25340.0
2024-05-14 15:25:00,76.98,77.01,76.95,77.0,18841.0,76.98,77.01,76.95,77.0,18841.0
2024-05-14 15:30:00,77.0,77.0,76.84,76.87,33749.0,77.0,77.0,76.84,76.87,33749.0
2024-05-14 15:35:00,76.89,76.91,76.85,76.89,25022.0,76.89,76.91,76.85,76.89,25022.0
2024-05-14 15:40:00,76.89,77.0,76.88,76.99,61896.0,76.89,77.0,76.88,76.99,61896.0
2024-05-14 15:45:00,76.98,76.99,76.93,76.94,69300.0,76.98,76.99,76.93,76.94,69300.0
2024-05-14 15:50:00,76.95,76.98,76.81,76.85,95500.0,76.95,76.98,76.81,76.85,95500.0
2024-05-14 15:55:00,76.86,76.93,76.8,76.84,267176.0,76.86,76.93,76.8,76.84,267176.0
2024-05-15 09:30:00,77.19,77.65,77.18,77.41,23616.0,77.19,77.65,77.18,77.41,23616.0
2024-05-15 09:35:00,77.36,77.42,77.32,77.38,20989.0,77.36,77.42,77.32,77.38,20989.0
2024-05-15 09:40:00,77.4,77.67,77.4,77.67,18338.0,77.4,77.67,77.4,77.67,18338.0
2024-05-15 09:45:00,77.63,77.95,77.61,77.89,32421.0,77.63,77.95,77.61,77.89,32421.0
2024-05-15 09:50:00,77.85,77.94,77.8,77.88,13455.0,77.85,77.94,77.8,77.88,13455.0
2024-05-15 09:55:00,77.87,77.98,77.82,77.94,12309.0,77.87,77.98,77.82,77.94,12309.0
2024-05-15 10:00:00,77.94,78.09,77.87,78.0,26084.0,77.94,78.09,77.87,78.0,26084.0
2024-05-15 10:05:00,77.98,78.08,77.98,78.02,11060.0,77.98,78.08,77.98,78.02,11060.0
2024-05-15 10:10:00,77.99,78.11,77.96,78.08,14446.0,77.99,78.11,77.96,78.08,14446.0
2024-05-15 10:15:00,78.07,78.12,78.04,78.1,26716.0,78.07,78.12,78.04,78.1,26716.0
2024-05-15 10:20:00,78.1,78.1,77.92,77.95,9079.0,78.1,78.1,77.92,77.95,9079.0
2024-05-15 10:25:00,77.94,78.02,77.88,78.0,7849.0,77.94,78.02,77.88,78.0,7849.0
2024-05-15 10:30:00,77.99,78.1,77.95,78.08,14826.0,77.99,78.1,77.95,78.08,14826.0
2024-05-15 10:35:00,78.07,78.16,78.04,78.04,11810.0,78.07,78.16,78.04,78.04,11810.0
2024-05-15 10:40:00,78.04,78.25,77.96,78.24,120581.0,78.04,78.25,77.96,78.24,120581.0
2024-05-15 10:45:00,78.26,78.31,78.2,78.22,26840.0,78.26,78.31,78.2,78.22,26840.0
2024-05-15 10:50:00,78.22,78.22,78.08,78.14,6042.0,78.22,78.22,78.08,78.14,6042.0
2024-05-15 10:55:00,78.15,78.17,78.06,78.15,21812.0,78.15,78.17,78.06,78.15,21812.0
2024-05-15 11:00:00,78.16,78.27,78.11,78.14,28204.0,78.16,78.27,78.11,78.14,28204.0
2024-05-15 11:05:00,78.16,78.35,78.15,78.31,38529.0,78.16,78.35,78.15,78.31,38529.0
2024-05-15 11:10:00,78.31,78.36,78.27,78.31,14126.0,78.31,78.36,78.27,78.31,14126.0
2024-05-15 11:15:00,78.29,78.31,78.26,78.27,23064.0,78.29,78.31,78.26,78.27,23064.0
2024-05-15 11:20:00,78.27,78.28,78.16,78.16,6884.0,78.27,78.28,78.16,78.16,6884.0
2024-05-15 11:25:00,78.17,78.18,78.11,78.13,9638.0,78.17,78.18,78.11,78.13,9638.0
2024-05-15 11:30:00,78.11,78.17,78.03,78.12,13313.0,78.11,78.17,78.03,78.12,13313.0
2024-05-15 11:35:00,78.14,78.14,78.0,78.0,6742.0,78.14,78.14,78.0,78.0,6742.0
2024-05-15 11:40:00,78.0,78.04,78.0,78.02,11424.0,78.0,78.04,78.0,78.02,11424.0
2024-05-15 11:45:00,78.03,78.09,78.01,78.06,18603.0,78.03,78.09,78.01,78.06,18603.0
2024-05-15 11:50:00,78.06,78.06,77.99,78.02,15179.0,78.06,78.06,77.99,78.02,15179.0
2024-05-15 11:55:00,78.02,78.04,78.0,78.01,16799.0,78.02,78.04,78.0,78.01,16799.0
2024-05-15 12:00:00,78.01,78.04,78.01,78.03,6076.0,78.01,78.04,78.01,78.03,6076.0
2024-05-15 12:05:00,78.02,78.03,78.0,78.0,6230.0,78.02,78.03,78.0,78.0,6230.0
2024-05-15 12:10:00,78.02,78.07,78.01,78.05,5641.0,78.02,78.07,78.01,78.05,5641.0
2024-05-15 12:15:00,78.05,78.06,77.99,78.02,9884.0,78.05,78.06,77.99,78.02,9884.0
2024-05-15 12:20:00,78.01,78.03,77.95,77.95,11125.0,78.01,78.03,77.95,77.95,11125.0
2024-05-15 12:25:00,77.95,77.95,77.87,77.92,8338.0,77.95,77.95,77.87,77.92,8338.0
2024-05-15 12:30:00,77.91,77.96,77.9,77.91,8390.0,77.91,77.96,77.9,77.91,8390.0
2024-05-15 12:35:00,77.91,77.95,77.91,77.95,8800.0,77.91,77.95,77.91,77.95,8800.0
2024-05-15 12:40:00,77.93,78.0,77.91,77.98,13036.0,77.93,78.0,77.91,77.98,13036.0
2024-05-15 12:45:00,77.98,77.98,77.82,77.82,7661.0,77.98,77.98,77.82,77.82,7661.0
2024-05-15 12:50:00,77.83,77.87,77.79,77.87,9172.0,77.83,77.87,77.79,77.87,9172.0
2024-05-15 12:55:00,77.85,77.91,77.83,77.87,12268.0,77.85,77.91,77.83,77.87,12268.0
2024-05-15 13:00:00,77.89,77.96,77.87,77.96,3356.0,77.89,77.96,77.87,77.96,3356.0
2024-05-15 13:05:00,77.95,77.97,77.93,77.97,8147.0,77.95,77.97,77.93,77.97,8147.0
2024-05-15 13:10:00,77.96,77.97,77.91,77.91,11087.0,77.96,77.97,77.91,77.91,11087.0
2024-05-15 13:15:00,77.9,77.95,77.9,77.93,5480.0,77.9,77.95,77.9,77.93,5480.0
2024-05-15 13:20:00,77.93,77.96,77.92,77.96,5859.0,77.93,77.96,77.92,77.96,5859.0
2024-05-15 13:25:00,77.96,77.96,77.83,77.88,8859.0,77.96,77.96,77.83,77.88,8859.0
2024-05-15 13:30:00,77.86,77.88,77.79,77.8,7567.0,77.86,77.88,77.79,77.8,7567.0
2024-05-15 13:35:00,77.8,77.89,77.79,77.85,14136.0,77.8,77.89,77.79,77.85,14136.0
2024-05-15 13:40:00,77.86,77.88,77.8,77.86,15813.0,77.86,77.88,77.8,77.86,15813.0
2024-05-15 13:45:00,77.85,77.86,77.81,77.81,15169.0,77.85,77.86,77.81,77.81,15169.0
2024-05-15 13:50:00,77.81,77.88,77.8,77.88,9172.0,77.81,77.88,77.8,77.88,9172.0
2024-05-15 13:55:00,77.86,77.91,77.85,77.89,9695.0,77.86,77.91,77.85,77.89,9695.0
2024-05-15 14:00:00,77.88,77.91,77.87,77.88,10473.0,77.88,77.91,77.87,77.88,10473.0
2024-05-15 14:05:00,77.87,77.87,77.82,77.86,22199.0,77.87,77.87,77.82,77.86,22199.0
2024-05-15 14:10:00,77.85,77.92,77.85,77.9,23725.0,77.85,77.92,77.85,77.9,23725.0
2024-05-15 14:15:00,77.91,77.93,77.86,77.88,10032.0,77.91,77.93,77.86,77.88,10032.0
2024-05-15 14:20:00,77.87,77.92,77.84,77.89,12036.0,77.87,77.92,77.84,77.89,12036.0
2024-05-15 14:25:00,77.89,77.96,77.89,77.9,13917.0,77.89,77.96,77.89,77.9,13917.0
2024-05-15 14:30:00,77.89,77.92,77.84,77.89,35366.0,77.89,77.92,77.84,77.89,35366.0
2024-05-15 14:35:00,77.87,77.91,77.85,77.9,9028.0,77.87,77.91,77.85,77.9,9028.0
2024-05-15 14:40:00,77.89,77.91,77.85,77.85,9941.0,77.89,77.91,77.85,77.85,9941.0
2024-05-15 14:45:00,77.85,77.9,77.85,77.88,11915.0,77.85,77.9,77.85,77.88,11915.0
2024-05-15 14:50:00,77.87,77.87,77.85,77.86,12620.0,77.87,77.87,77.85,77.86,12620.0
2024-05-15 14:55:00,77.85,77.9,77.81,77.89,47330.0,77.85,77.9,77.81,77.89,47330.0
2024-05-15 15:00:00,77.89,77.89,77.85,77.87,11338.0,77.89,77.89,77.85,77.87,11338.0
2024-05-15 15:05:00,77.87,77.9,77.85,77.9,15115.0,77.87,77.9,77.85,77.9,15115.0
2024-05-15 15:10:00,77.9,77.91,77.86,77.87,23213.0,77.9,77.91,77.86,77.87,23213.0
2024-05-15 15:15:00,77.87,77.9,77.86,77.88,11011.0,77.87,77.9,77.86,77.88,11011.0
2024-05-15 15:20:00,77.88,77.94,77.87,77.92,16473.0,77.88,77.94,77.87,77.92,16473.0
2024-05-15 15:25:00,77.92,77.98,77.91,77.95,18365.0,77.92,77.98,77.91,77.95,18365.0
2024-05-15 15:30:00,77.94,77.95,77.88,77.91,22571.0,77.94,77.95,77.88,77.91,22571.0
2024-05-15 15:35:00,77.91,77.91,77.87,77.9,27548.0,77.91,77.91,77.87,77.9,27548.0
2024-05-15 15:40:00,77.9,77.93,77.89,77.91,38042.0,77.9,77.93,77.89,77.91,38042.0
2024-05-15 15:45:00,77.91,77.96,77.85,77.86,66113.0,77.91,77.96,77.85,77.86,66113.0
2024-05-15 15:50:00,77.84,77.98,77.77,77.94,53683.0,77.84,77.98,77.77,77.94,53683.0
2024-05-15 15:55:00,77.94,78.1,77.89,78.09,259152.0,77.94,78.1,77.89,78.09,259152.0
2024-05-16 09:30:00,78.18,78.82,78.18,78.52,22021.0,78.18,78.82,78.18,78.52,22021.0
2024-05-16 09:35:00,78.39,78.42,78.19,78.29,5909.0,78.39,78.42,78.19,78.29,5909.0
2024-05-16 09:40:00,78.37,78.37,78.17,78.29,11109.0,78.37,78.37,78.17,78.29,11109.0
2024-05-16 09:45:00,78.24,78.28,78.11,78.13,11079.0,78.24,78.28,78.11,78.13,11079.0
2024-05-16 09:50:00,78.11,78.27,78.09,78.15,24474.0,78.11,78.27,78.09,78.15,24474.0
2024-05-16 09:55:00,78.12,78.2,78.09,78.2,18157.0,78.12,78.2,78.09,78.2,18157.0
2024-05-16 10:00:00,78.17,78.24,78.09,78.12,44716.0,78.17,78.24,78.09,78.12,44716.0
2024-05-16 10:05:00,78.13,78.14,77.99,78.02,24895.0,78.13,78.14,77.99,78.02,24895.0
2024-05-16 10:10:00,78.02,78.1,77.99,78.01,18157.0,78.02,78.1,77.99,78.01,18157.0
2024-05-16 10:15:00,78.02,78.21,78.01,78.2,31229.0,78.02,78.21,78.01,78.2,31229.0
2024-05-16 10:20:00,78.2,78.29,78.15,78.16,21839.0,78.2,78.29,78.15,78.16,21839.0
2024-05-16 10:25:00,78.17,78.28,78.17,78.24,18233.0,78.17,78.28,78.17,78.24,18233.0
2024-05-16 10:30:00,78.23,78.24,78.05,78.05,22752.0,78.23,78.24,78.05,78.05,22752.0
2024-05-16 10:35:00,78.05,78.15,78.03,78.05,17788.0,78.05,78.15,78.03,78.05,17788.0
2024-05-16 10:40:00,78.03,78.08,78.0,78.02,25509.0,78.03,78.08,78.0,78.02,25509.0
2024-05-16 10:45:00,78.02,78.07,77.99,78.02,46844.0,78.02,78.07,77.99,78.02,46844.0
2024-05-16 10:50:00,78.02,78.12,78.01,78.04,18729.0,78.02,78.12,78.01,78.04,18729.0
2024-05-16 10:55:00,78.05,78.07,78.01,78.03,17264.0,78.05,78.07,78.01,78.03,17264.0
2024-05-16 11:00:00,78.03,78.07,78.0,78.04,26420.0,78.03,78.07,78.0,78.04,26420.0
2024-05-16 11:05:00,78.03,78.09,78.01,78.06,12317.0,78.03,78.09,78.01,78.06,12317.0
2024-05-16 11:10:00,78.08,78.08,77.82,77.83,42376.0,78.08,78.08,77.82,77.83,42376.0
2024-05-16 11:15:00,77.83,77.88,77.74,77.81,22923.0,77.83,77.88,77.74,77.81,22923.0
2024-05-16 11:20:00,77.81,77.95,77.81,77.87,32218.0,77.81,77.95,77.81,77.87,32218.0
2024-05-16 11:25:00,77.86,77.91,77.82,77.91,21978.0,77.86,77.91,77.82,77.91,21978.0
2024-05-16 11:30:00,77.91,77.91,77.81,77.88,20616.0,77.91,77.91,77.81,77.88,20616.0
2024-05-16 11:35:00,77.88,77.92,77.84,77.87,22165.0,77.88,77.92,77.84,77.87,22165.0
2024-05-16 11:40:00,77.86,77.87,77.74,77.83,49231.0,77.86,77.87,77.74,77.83,49231.0
2024-05-16 11:45:00,77.85,77.9,77.72,77.74,25027.0,77.85,77.9,77.72,77.74,25027.0
2024-05-16 11:50:00,77.74,77.84,77.7,77.74,27275.0,77.74,77.84,77.7,77.74,27275.0
2024-05-16 11:55:00,77.75,77.77,77.71,77.74,16543.0,77.75,77.77,77.71,77.74,16543.0
2024-05-16 12:00:00,77.73,77.76,77.67,77.71,21655.0,77.73,77.76,77.67,77.71,21655.0
2024-05-16 12:05:00,77.71,77.76,77.65,77.68,19753.0,77.71,77.76,77.65,77.68,19753.0
2024-05-16 12:10:00,77.71,77.79,77.71,77.77,18999.0,77.71,77.79,77.71,77.77,18999.0
2024-05-16 12:15:00,77.76,77.8,77.69,77.78,14207.0,77.76,77.8,77.69,77.78,14207.0
2024-05-16 12:20:00,77.78,77.81,77.7,77.7,45587.0,77.78,77.81,77.7,77.7,45587.0
2024-05-16 12:25:00,77.7,77.81,77.7,77.79,15228.0,77.7,77.81,77.7,77.79,15228.0
2024-05-16 12:30:00,77.79,77.8,77.69,77.72,18674.0,77.79,77.8,77.69,77.72,18674.0
2024-05-16 12:35:00,77.71,77.74,77.64,77.67,21914.0,77.71,77.74,77.64,77.67,21914.0
2024-05-16 12:40:00,77.66,77.69,77.61,77.67,18386.0,77.66,77.69,77.61,77.67,18386.0
2024-05-16 12:45:00,77.68,77.79,77.67,77.77,19901.0,77.68,77.79,77.67,77.77,19901.0
2024-05-16 12:50:00,77.75,77.75,77.65,77.7,20934.0,77.75,77.75,77.65,77.7,20934.0
2024-05-16 12:55:00,77.7,77.73,77.68,77.71,24417.0,77.7,77.73,77.68,77.71,24417.0
2024-05-16 13:00:00,77.71,77.74,77.68,77.72,22947.0,77.71,77.74,77.68,77.72,22947.0
2024-05-16 13:05:00,77.71,77.78,77.7,77.77,18544.0,77.71,77.78,77.7,77.77,18544.0
2024-05-16 13:10:00,77.76,77.79,77.75,77.76,18529.0,77.76,77.79,77.75,77.76,18529.0
2024-05-16 13:15:00,77.76,77.83,77.74,77.81,20582.0,77.76,77.83,77.74,77.81,20582.0
2024-05-16 13:20:00,77.81,77.82,77.73,77.73,17293.0,77.81,77.82,77.73,77.73,17293.0
2024-05-16 13:25:00,77.73,77.78,77.7,77.73,18782.0,77.73,77.78,77.7,77.73,18782.0
2024-05-16 13:30:00,77.73,77.82,77.72,77.79,46387.0,77.73,77.82,77.72,77.79,46387.0
2024-05-16 13:35:00,77.78,77.82,77.73,77.76,33542.0,77.78,77.82,77.73,77.76,33542.0
2024-05-16 13:40:00,77.76,77.76,77.71,77.73,28883.0,77.76,77.76,77.71,77.73,28883.0
2024-05-16 13:45:00,77.74,77.79,77.72,77.78,29090.0,77.74,77.79,77.72,77.78,29090.0
2024-05-16 13:50:00,77.77,77.78,77.68,77.7,30445.0,77.77,77.78,77.68,77.7,30445.0
2024-05-16 13:55:00,77.69,77.7,77.58,77.62,23754.0,77.69,77.7,77.58,77.62,23754.0
2024-05-16 14:00:00,77.63,77.67,77.53,77.59,23520.0,77.63,77.67,77.53,77.59,23520.0
2024-05-16 14:05:00,77.6,77.62,77.53,77.54,27882.0,77.6,77.62,77.53,77.54,27882.0
2024-05-16 14:10:00,77.54,77.55,77.46,77.46,20779.0,77.54,77.55,77.46,77.46,20779.0
2024-05-16 14:15:00,77.46,77.51,77.42,77.5,26588.0,77.46,77.51,77.42,77.5,26588.0
2024-05-16 14:20:00,77.5,77.56,77.42,77.43,27894.0,77.5,77.56,77.42,77.43,27894.0
2024-05-16 14:25:00,77.43,77.53,77.43,77.5,88376.0,77.43,77.53,77.43,77.5,88376.0
2024-05-16 14:30:00,77.5,77.55,77.45,77.46,26392.0,77.5,77.55,77.45,77.46,26392.0
2024-05-16 14:35:00,77.45,77.47,77.38,77.4,23326.0,77.45,77.47,77.38,77.4,23326.0
2024-05-16 14:40:00,77.39,77.51,77.38,77.45,58752.0,77.39,77.51,77.38,77.45,58752.0
2024-05-16 14:45:00,77.46,77.51,77.38,77.39,24609.0,77.46,77.51,77.38,77.39,24609.0
2024-05-16 14:50:00,77.4,77.43,77.36,77.4,25271.0,77.4,77.43,77.36,77.4,25271.0
2024-05-16 14:55:00,77.41,77.43,77.38,77.41,37110.0,77.41,77.43,77.38,77.41,37110.0
2024-05-16 15:00:00,77.43,77.46,77.31,77.36,53250.0,77.43,77.46,77.31,77.36,53250.0
2024-05-16 15:05:00,77.35,77.42,77.35,77.41,18106.0,77.35,77.42,77.35,77.41,18106.0
2024-05-16 15:10:00,77.41,77.52,77.4,77.52,41964.0,77.41,77.52,77.4,77.52,41964.0
2024-05-16 15:15:00,77.5,77.51,77.41,77.48,26890.0,77.5,77.51,77.41,77.48,26890.0
2024-05-16 15:20:00,77.48,77.5,77.42,77.44,34522.0,77.48,77.5,77.42,77.44,34522.0
2024-05-16 15:25:00,77.44,77.47,77.42,77.47,42959.0,77.44,77.47,77.42,77.47,42959.0
2024-05-16 15:30:00,77.47,77.57,77.38,77.45,84512.0,77.47,77.57,77.38,77.45,84512.0
2024-05-16 15:35:00,77.45,77.49,77.3,77.34,53914.0,77.45,77.49,77.3,77.34,53914.0
2024-05-16 15:40:00,77.34,77.39,77.3,77.31,73032.0,77.34,77.39,77.3,77.31,73032.0
2024-05-16 15:45:00,77.3,77.36,77.27,77.28,104002.0,77.3,77.36,77.27,77.28,104002.0
2024-05-16 15:50:00,77.27,77.42,77.24,77.37,130464.0,77.27,77.42,77.24,77.37,130464.0
2024-05-16 15:55:00,77.37,77.37,77.02,77.11,642006.0,77.37,77.37,77.02,77.11,642006.0
2024-05-17 09:30:00,77.6,77.6,77.36,77.39,4731.0,77.6,77.6,77.36,77.39,4731.0
2024-05-17 09:35:00,77.35,77.56,77.28,77.3,86215.0,77.35,77.56,77.28,77.3,86215.0
2024-05-17 09:40:00,77.3,77.57,77.3,77.57,15121.0,77.3,77.57,77.3,77.57,15121.0
2024-05-17 09:45:00,77.56,77.77,77.5,77.71,11616.0,77.56,77.77,77.5,77.71,11616.0
2024-05-17 09:50:00,77.7,77.74,77.56,77.67,14040.0,77.7,77.74,77.56,77.67,14040.0
2024-05-17 09:55:00,77.67,77.72,77.44,77.45,7476.0,77.67,77.72,77.44,77.45,7476.0
2024-05-17 10:00:00,77.43,77.46,77.29,77.41,16637.0,77.43,77.46,77.29,77.41,16637.0
2024-05-17 10:05:00,77.42,77.52,77.34,77.43,12563.0,77.42,77.52,77.34,77.43,12563.0
2024-05-17 10:10:00,77.43,77.54,77.3,77.46,22052.0,77.43,77.54,77.3,77.46,22052.0
2024-05-17 10:15:00,77.47,77.54,77.45,77.49,12346.0,77.47,77.54,77.45,77.49,12346.0
2024-05-17 10:20:00,77.51,77.51,77.35,77.39,6750.0,77.51,77.51,77.35,77.39,6750.0
2024-05-17 10:25:00,77.39,77.41,77.33,77.39,6325.0,77.39,77.41,77.33,77.39,6325.0
2024-05-17 10:30:00,77.38,77.4,77.21,77.21,10696.0,77.38,77.4,77.21,77.21,10696.0
2024-05-17 10:35:00,77.21,77.27,77.16,77.17,10178.0,77.21,77.27,77.16,77.17,10178.0
2024-05-17 10:40:00,77.15,77.63,77.15,77.5,147760.0,77.15,77.63,77.15,77.5,147760.0
2024-05-17 10:45:00,77.5,77.55,77.46,77.5,11540.0,77.5,77.55,77.46,77.5,11540.0
2024-05-17 10:50:00,77.52,77.52,77.45,77.51,8613.0,77.52,77.52,77.45,77.51,8613.0
2024-05-17 10:55:00,77.52,77.62,77.48,77.62,7262.0,77.52,77.62,77.48,77.62,7262.0
2024-05-17 11:00:00,77.62,77.72,77.61,77.7,15628.0,77.62,77.72,77.61,77.7,15628.0
2024-05-17 11:05:00,77.7,77.75,77.65,77.68,17773.0,77.7,77.75,77.65,77.68,17773.0
2024-05-17 11:10:00,77.67,77.7,77.61,77.69,17841.0,77.67,77.7,77.61,77.69,17841.0
2024-05-17 11:15:00,77.69,77.77,77.68,77.73,14244.0,77.69,77.77,77.68,77.73,14244.0
2024-05-17 11:20:00,77.73,77.84,77.71,77.83,16305.0,77.73,77.84,77.71,77.83,16305.0
2024-05-17 11:25:00,77.82,77.88,77.73,77.73,14216.0,77.82,77.88,77.73,77.73,14216.0
2024-05-17 11:30:00,77.75,77.8,77.72,77.8,12777.0,77.75,77.8,77.72,77.8,12777.0
2024-05-17 11:35:00,77.79,77.88,77.79,77.87,8742.0,77.79,77.88,77.79,77.87,8742.0
2024-05-17 11:40:00,77.86,77.86,77.77,77.82,8483.0,77.86,77.86,77.77,77.82,8483.0
2024-05-17 11:45:00,77.81,77.87,77.77,77.84,28188.0,77.81,77.87,77.77,77.84,28188.0
2024-05-17 11:50:00,77.84,77.85,77.71,77.74,18084.0,77.84,77.85,77.71,77.74,18084.0
2024-05-17 11:55:00,77.75,77.84,77.74,77.83,11016.0,77.75,77.84,77.74,77.83,11016.0
2024-05-17 12:00:00,77.83,77.91,77.82,77.91,11512.0,77.83,77.91,77.82,77.91,11512.0
2024-05-17 12:05:00,77.91,77.93,77.85,77.93,14050.0,77.91,77.93,77.85,77.93,14050.0
2024-05-17 12:10:00,77.95,78.0,77.92,78.0,10142.0,77.95,78.0,77.92,78.0,10142.0
2024-05-17 12:15:00,78.0,78.01,77.88,77.9,22951.0,78.0,78.01,77.88,77.9,22951.0
2024-05-17 12:20:00,77.89,77.93,77.87,77.92,10439.0,77.89,77.93,77.87,77.92,10439.0
2024-05-17 12:25:00,77.91,77.95,77.88,77.94,11486.0,77.91,77.95,77.88,77.94,11486.0
2024-05-17 12:30:00,77.94,78.0,77.93,78.0,14389.0,77.94,78.0,77.93,78.0,14389.0
2024-05-17 12:35:00,78.0,78.05,77.99,78.04,12811.0,78.0,78.05,77.99,78.04,12811.0
2024-05-17 12:40:00,78.04,78.06,78.0,78.05,15295.0,78.04,78.06,78.0,78.05,15295.0
2024-05-17 12:45:00,78.06,78.07,77.99,78.01,13393.0,78.06,78.07,77.99,78.01,13393.0
2024-05-17 12:50:00,78.01,78.03,77.97,78.0,12909.0,78.01,78.03,77.97,78.0,12909.0
2024-05-17 12:55:00,78.0,78.06,77.99,78.03,20577.0,78.0,78.06,77.99,78.03,20577.0
2024-05-17 13:00:00,78.03,78.05,78.02,78.04,11292.0,78.03,78.05,78.02,78.04,11292.0
2024-05-17 13:05:00,78.04,78.09,78.04,78.06,10359.0,78.04,78.09,78.04,78.06,10359.0
2024-05-17 13:10:00,78.06,78.08,78.04,78.05,11696.0,78.06,78.08,78.04,78.05,11696.0
2024-05-17 13:15:00,78.04,78.04,77.97,78.0,24580.0,78.04,78.04,77.97,78.0,24580.0
2024-05-17 13:20:00,78.0,78.01,77.92,77.99,14569.0,78.0,78.01,77.92,77.99,14569.0
2024-05-17 13:25:00,77.99,78.0,77.96,77.98,13282.0,77.99,78.0,77.96,77.98,13282.0
2024-05-17 13:30:00,77.98,77.99,77.95,77.95,10689.0,77.98,77.99,77.95,77.95,10689.0
2024-05-17 13:35:00,77.95,77.99,77.93,77.98,13599.0,77.95,77.99,77.93,77.98,13599.0
2024-05-17 13:40:00,77.97,78.0,77.95,77.99,11285.0,77.97,78.0,77.95,77.99,11285.0
2024-05-17 13:45:00,77.99,77.99,77.92,77.93,15480.0,77.99,77.99,77.92,77.93,15480.0
2024-05-17 13:50:00,77.92,78.01,77.92,77.99,19202.0,77.92,78.01,77.92,77.99,19202.0
2024-05-17 13:55:00,77.98,78.04,77.96,78.04,16953.0,77.98,78.04,77.96,78.04,16953.0
2024-05-17 14:00:00,78.03,78.04,78.01,78.04,12405.0,78.03,78.04,78.01,78.04,12405.0
2024-05-17 14:05:00,78.04,78.08,78.01,78.03,17557.0,78.04,78.08,78.01,78.03,17557.0
2024-05-17 14:10:00,78.02,78.06,78.01,78.04,13780.0,78.02,78.06,78.01,78.04,13780.0
2024-05-17 14:15:00,78.03,78.06,78.01,78.04,15265.0,78.03,78.06,78.01,78.04,15265.0
2024-05-17 14:20:00,78.03,78.05,77.98,77.98,21020.0,78.03,78.05,77.98,77.98,21020.0
2024-05-17 14:25:00,77.98,78.08,77.98,78.07,14497.0,77.98,78.08,77.98,78.07,14497.0
2024-05-17 14:30:00,78.06,78.08,78.04,78.08,16156.0,78.06,78.08,78.04,78.08,16156.0
2024-05-17 14:35:00,78.08,78.11,78.07,78.08,23629.0,78.08,78.11,78.07,78.08,23629.0
2024-05-17 14:40:00,78.08,78.08,78.01,78.02,10315.0,78.08,78.08,78.01,78.02,10315.0
2024-05-17 14:45:00,78.02,78.09,78.01,78.05,19223.0,78.02,78.09,78.01,78.05,19223.0
2024-05-17 14:50:00,78.06,78.11,78.04,78.09,16345.0,78.06,78.11,78.04,78.09,16345.0
2024-05-17 14:55:00,78.09,78.12,78.04,78.05,15820.0,78.09,78.12,78.04,78.05,15820.0
2024-05-17 15:00:00,78.05,78.05,78.02,78.02,15225.0,78.05,78.05,78.02,78.02,15225.0
2024-05-17 15:05:00,78.02,78.09,78.02,78.06,14715.0,78.02,78.09,78.02,78.06,14715.0
2024-05-17 15:10:00,78.06,78.08,78.04,78.05,14576.0,78.06,78.08,78.04,78.05,14576.0
2024-05-17 15:15:00,78.06,78.09,78.05,78.08,9611.0,78.06,78.09,78.05,78.08,9611.0
2024-05-17 15:20:00,78.08,78.1,78.01,78.08,20008.0,78.08,78.1,78.01,78.08,20008.0
2024-05-17 15:25:00,78.08,78.09,78.05,78.08,17086.0,78.08,78.09,78.05,78.08,17086.0
2024-05-17 15:30:00,78.08,78.09,78.02,78.03,21222.0,78.08,78.09,78.02,78.03,21222.0
2024-05-17 15:35:00,78.02,78.03,77.97,78.02,22847.0,78.02,78.03,77.97,78.02,22847.0
2024-05-17 15:40:00,78.02,78.06,78.0,78.01,34339.0,78.02,78.06,78.0,78.01,34339.0
2024-05-17 15:45:00,78.01,78.11,78.01,78.09,39749.0,78.01,78.11,78.01,78.09,39749.0
2024-05-17 15:50:00,78.08,78.19,78.06,78.14,50166.0,78.08,78.19,78.06,78.14,50166.0
2024-05-17 15:55:00,78.13,78.17,77.97,78.08,370985.0,78.13,78.17,77.97,78.08,370985.0
2024-05-20 09:30:00,78.1,78.32,77.71,77.8,23783.0,78.1,78.32,77.71,77.8,23783.0
2024-05-20 09:35:00,77.83,77.83,77.68,77.74,13765.0,77.83,77.83,77.68,77.74,13765.0
2024-05-20 09:40:00,77.75,77.93,77.67,77.7,10871.0,77.75,77.93,77.67,77.7,10871.0
2024-05-20 09:45:00,77.7,77.88,77.66,77.8,6153.0,77.7,77.88,77.66,77.8,6153.0
2024-05-20 09:50:00,77.83,77.88,77.61,77.61,5134.0,77.83,77.88,77.61,77.61,5134.0
2024-05-20 09:55:00,77.64,77.78,77.64,77.74,4093.0,77.64,77.78,77.64,77.74,4093.0
2024-05-20 10:00:00,77.75,77.76,77.47,77.5,19871.0,77.75,77.76,77.47,77.5,19871.0
2024-05-20 10:05:00,77.49,77.68,77.46,77.67,22297.0,77.49,77.68,77.46,77.67,22297.0
2024-05-20 10:10:00,77.69,77.71,77.65,77.71,7085.0,77.69,77.71,77.65,77.71,7085.0
2024-05-20 10:15:00,77.7,77.73,77.6,77.62,23111.0,77.7,77.73,77.6,77.62,23111.0
2024-05-20 10:20:00,77.6,77.62,77.52,77.56,12564.0,77.6,77.62,77.52,77.56,12564.0
2024-05-20 10:25:00,77.55,77.55,77.36,77.48,22928.0,77.55,77.55,77.36,77.48,22928.0
2024-05-20 10:30:00,77.5,77.55,77.44,77.44,15156.0,77.5,77.55,77.44,77.44,15156.0
2024-05-20 10:35:00,77.47,77.54,77.44,77.52,29565.0,77.47,77.54,77.44,77.52,29565.0
2024-05-20 10:40:00,77.53,77.57,77.51,77.53,16469.0,77.53,77.57,77.51,77.53,16469.0
2024-05-20 10:45:00,77.52,77.65,77.46,77.64,15671.0,77.52,77.65,77.46,77.64,15671.0
2024-05-20 10:50:00,77.65,77.68,77.62,77.63,12875.0,77.65,77.68,77.62,77.63,12875.0
2024-05-20 10:55:00,77.62,77.65,77.57,77.65,14973.0,77.62,77.65,77.57,77.65,14973.0
2024-05-20 11:00:00,77.64,77.66,77.59,77.64,22301.0,77.64,77.66,77.59,77.64,22301.0
2024-05-20 11:05:00,77.65,77.74,77.63,77.68,42222.0,77.65,77.74,77.63,77.68,42222.0
2024-05-20 11:10:00,77.69,77.78,77.68,77.73,9294.0,77.69,77.78,77.68,77.73,9294.0
2024-05-20 11:15:00,77.75,77.8,77.75,77.79,8092.0,77.75,77.8,77.75,77.79,8092.0
2024-05-20 11:20:00,77.79,77.79,77.72,77.72,11819.0,77.79,77.79,77.72,77.72,11819.0
2024-05-20 11:25:00,77.72,77.78,77.72,77.73,13629.0,77.72,77.78,77.72,77.73,13629.0
2024-05-20 11:30:00,77.73,77.73,77.67,77.69,18685.0,77.73,77.73,77.67,77.69,18685.0
2024-05-20 11:35:00,77.68,77.77,77.68,77.76,14568.0,77.68,77.77,77.68,77.76,14568.0
2024-05-20 11:40:00,77.76,77.8,77.74,77.8,16040.0,77.76,77.8,77.74,77.8,16040.0
2024-05-20 11:45:00,77.81,77.82,77.71,77.73,10924.0,77.81,77.82,77.71,77.73,10924.0
2024-05-20 11:50:00,77.73,77.75,77.72,77.72,12320.0,77.73,77.75,77.72,77.72,12320.0
2024-05-20 11:55:00,77.72,77.79,77.72,77.77,7450.0,77.72,77.79,77.72,77.77,7450.0
2024-05-20 12:00:00,77.77,77.77,77.71,77.73,11528.0,77.77,77.77,77.71,77.73,11528.0
2024-05-20 12:05:00,77.73,77.74,77.7,77.73,9780.0,77.73,77.74,77.7,77.73,9780.0
2024-05-20 12:10:00,77.73,77.75,77.69,77.69,13241.0,77.73,77.75,77.69,77.69,13241.0
2024-05-20 12:15:00,77.7,77.77,77.68,77.73,16295.0,77.7,77.77,77.68,77.73,16295.0
2024-05-20 12:20:00,77.74,77.77,77.72,77.73,9467.0,77.74,77.77,77.72,77.73,9467.0
2024-05-20 12:25:00,77.72,77.74,77.72,77.72,11213.0,77.72,77.74,77.72,77.72,11213.0
2024-05-20 12:30:00,77.72,77.8,77.7,77.8,21682.0,77.72,77.8,77.7,77.8,21682.0
2024-05-20 12:35:00,77.8,77.82,77.79,77.81,5503.0,77.8,77.82,77.79,77.81,5503.0
2024-05-20 12:40:00,77.81,77.81,77.77,77.79,9858.0,77.81,77.81,77.77,77.79,9858.0
2024-05-20 12:45:00,77.79,77.83,77.78,77.8,9222.0,77.79,77.83,77.78,77.8,9222.0
2024-05-20 12:50:00,77.79,77.8,77.75,77.77,5682.0,77.79,77.8,77.75,77.77,5682.0
2024-05-20 12:55:00,77.77,77.78,77.72,77.75,9574.0,77.77,77.78,77.72,77.75,9574.0
2024-05-20 13:00:00,77.75,77.86,77.74,77.86,9542.0,77.75,77.86,77.74,77.86,9542.0
2024-05-20 13:05:00,77.88,77.98,77.87,77.98,12255.0,77.88,77.98,77.87,77.98,12255.0
2024-05-20 13:10:00,77.97,77.97,77.92,77.95,9985.0,77.97,77.97,77.92,77.95,9985.0
2024-05-20 13:15:00,77.95,77.95,77.9,77.92,11146.0,77.95,77.95,77.9,77.92,11146.0
2024-05-20 13:20:00,77.91,77.94,77.9,77.91,9588.0,77.91,77.94,77.9,77.91,9588.0
2024-05-20 13:25:00,77.9,77.94,77.85,77.93,13767.0,77.9,77.94,77.85,77.93,13767.0
2024-05-20 13:30:00,77.93,77.94,77.91,77.91,10537.0,77.93,77.94,77.91,77.91,10537.0
2024-05-20 13:35:00,77.89,77.89,77.78,77.84,11264.0,77.89,77.89,77.78,77.84,11264.0
2024-05-20 13:40:00,77.84,77.95,77.83,77.93,13595.0,77.84,77.95,77.83,77.93,13595.0
2024-05-20 13:45:00,77.92,77.92,77.83,77.83,9502.0,77.92,77.92,77.83,77.83,9502.0
2024-05-20 13:50:00,77.83,77.87,77.8,77.82,22890.0,77.83,77.87,77.8,77.82,22890.0
2024-05-20 13:55:00,77.81,77.82,77.78,77.81,7886.0,77.81,77.82,77.78,77.81,7886.0
2024-05-20 14:00:00,77.8,77.89,77.8,77.84,28662.0,77.8,77.89,77.8,77.84,28662.0
2024-05-20 14:05:00,77.85,77.88,77.79,77.86,15406.0,77.85,77.88,77.79,77.86,15406.0
2024-05-20 14:10:00,77.85,77.85,77.75,77.77,10177.0,77.85,77.85,77.75,77.77,10177.0
2024-05-20 14:15:00,77.77,77.83,77.76,77.82,14066.0,77.77,77.83,77.76,77.82,14066.0
2024-05-20 14:20:00,77.82,77.9,77.81,77.81,11486.0,77.82,77.9,77.81,77.81,11486.0
2024-05-20 14:25:00,77.81,77.87,77.8,77.86,9677.0,77.81,77.87,77.8,77.86,9677.0
2024-05-20 14:30:00,77.85,77.85,77.8,77.81,9537.0,77.85,77.85,77.8,77.81,9537.0
2024-05-20 14:35:00,77.81,77.84,77.79,77.83,14673.0,77.81,77.84,77.79,77.83,14673.0
2024-05-20 14:40:00,77.82,77.82,77.78,77.8,6819.0,77.82,77.82,77.78,77.8,6819.0
2024-05-20 14:45:00,77.8,77.81,77.76,77.8,11166.0,77.8,77.81,77.76,77.8,11166.0
2024-05-20 14:50:00,77.79,77.79,77.75,77.77,9755.0,77.79,77.79,77.75,77.77,9755.0
2024-05-20 14:55:00,77.78,77.8,77.75,77.76,10210.0,77.78,77.8,77.75,77.76,10210.0
2024-05-20 15:00:00,77.76,77.85,77.75,77.85,11158.0,77.76,77.85,77.75,77.85,11158.0
2024-05-20 15:05:00,77.84,77.84,77.78,77.79,10635.0,77.84,77.84,77.78,77.79,10635.0
2024-05-20 15:10:00,77.79,77.9,77.79,77.89,15914.0,77.79,77.9,77.79,77.89,15914.0
2024-05-20 15:15:00,77.9,77.91,77.8,77.81,15978.0,77.9,77.91,77.8,77.81,15978.0
2024-05-20 15:20:00,77.8,77.84,77.78,77.83,13238.0,77.8,77.84,77.78,77.83,13238.0
2024-05-20 15:25:00,77.82,77.84,77.8,77.83,13112.0,77.82,77.84,77.8,77.83,13112.0
2024-05-20 15:30:00,77.83,77.83,77.76,77.76,12679.0,77.83,77.83,77.76,77.76,12679.0
2024-05-20 15:35:00,77.76,77.83,77.76,77.82,21978.0,77.76,77.83,77.76,77.82,21978.0
2024-05-20 15:40:00,77.81,77.82,77.74,77.74,20182.0,77.81,77.82,77.74,77.74,20182.0
2024-05-20 15:45:00,77.74,77.76,77.68,77.69,39536.0,77.74,77.76,77.68,77.69,39536.0
2024-05-20 15:50:00,77.69,77.69,77.59,77.66,39297.0,77.69,77.69,77.59,77.66,39297.0
2024-05-20 15:55:00,77.66,77.67,77.51,77.57,201332.0,77.66,77.67,77.51,77.57,201332.0
2024-05-21 09:30:00,77.74,77.75,77.52,77.53,18659.0,77.74,77.75,77.52,77.53,18659.0
2024-05-21 09:35:00,77.52,77.66,77.34,77.66,15922.0,77.52,77.66,77.34,77.66,15922.0
2024-05-21 09:40:00,77.67,78.05,77.63,78.04,10474.0,77.67,78.05,77.63,78.04,10474.0
2024-05-21 09:45:00,78.08,78.16,78.0,78.08,8556.0,78.08,78.16,78.0,78.08,8556.0
2024-05-21 09:50:00,78.03,78.1,77.96,78.01,9906.0,78.03,78.1,77.96,78.01,9906.0
2024-05-21 09:55:00,77.97,78.06,77.95,78.0,12656.0,77.97,78.06,77.95,78.0,12656.0
2024-05-21 10:00:00,78.0,78.0,77.86,77.94,6208.0,78.0,78.0,77.86,77.94,6208.0
2024-05-21 10:05:00,77.92,78.18,77.92,78.1,10186.0,77.92,78.18,77.92,78.1,10186.0
2024-05-21 10:10:00,78.13,78.2,78.09,78.14,6835.0,78.13,78.2,78.09,78.14,6835.0
2024-05-21 10:15:00,78.15,78.2,78.15,78.2,5454.0,78.15,78.2,78.15,78.2,5454.0
2024-05-21 10:20:00,78.2,78.2,78.09,78.1,9976.0,78.2,78.2,78.09,78.1,9976.0
2024-05-21 10:25:00,78.09,78.22,78.07,78.16,15570.0,78.09,78.22,78.07,78.16,15570.0
2024-05-21 10:30:00,78.16,78.23,78.14,78.18,16581.0,78.16,78.23,78.14,78.18,16581.0
2024-05-21 10:35:00,78.19,78.27,78.17,78.22,10235.0,78.19,78.27,78.17,78.22,10235.0
2024-05-21 10:40:00,78.21,78.25,78.19,78.22,7185.0,78.21,78.25,78.19,78.22,7185.0
2024-05-21 10:45:00,78.21,78.21,78.16,78.17,5005.0,78.21,78.21,78.16,78.17,5005.0
2024-05-21 10:50:00,78.17,78.18,78.11,78.12,6597.0,78.17,78.18,78.11,78.12,6597.0
2024-05-21 10:55:00,78.11,78.12,77.99,78.01,17085.0,78.11,78.12,77.99,78.01,17085.0
2024-05-21 11:00:00,78.02,78.11,78.02,78.1,6529.0,78.02,78.11,78.02,78.1,6529.0
2024-05-21 11:05:00,78.12,78.24,78.12,78.2,13244.0,78.12,78.24,78.12,78.2,13244.0
2024-05-21 11:10:00,78.21,78.28,78.19,78.23,22104.0,78.21,78.28,78.19,78.23,22104.0
2024-05-21 11:15:00,78.27,78.31,78.21,78.29,9166.0,78.27,78.31,78.21,78.29,9166.0
2024-05-21 11:20:00,78.29,78.35,78.26,78.32,15672.0,78.29,78.35,78.26,78.32,15672.0
2024-05-21 11:25:00,78.31,78.31,78.24,78.27,9149.0,78.31,78.31,78.24,78.27,9149.0
2024-05-21 11:30:00,78.26,78.37,78.25,78.36,18221.0,78.26,78.37,78.25,78.36,18221.0
2024-05-21 11:35:00,78.36,78.44,78.36,78.42,20878.0,78.36,78.44,78.36,78.42,20878.0
2024-05-21 11:40:00,78.41,78.48,78.36,78.47,18371.0,78.41,78.48,78.36,78.47,18371.0
2024-05-21 11:45:00,78.45,78.47,78.42,78.43,19240.0,78.45,78.47,78.42,78.43,19240.0
2024-05-21 11:50:00,78.44,78.45,78.41,78.43,18932.0,78.44,78.45,78.41,78.43,18932.0
2024-05-21 11:55:00,78.42,78.45,78.38,78.42,15479.0,78.42,78.45,78.38,78.42,15479.0
2024-05-21 12:00:00,78.42,78.42,78.25,78.25,22668.0,78.42,78.42,78.25,78.25,22668.0
2024-05-21 12:05:00,78.24,78.24,78.17,78.17,10662.0,78.24,78.24,78.17,78.17,10662.0
2024-05-21 12:10:00,78.18,78.2,78.11,78.11,10112.0,78.18,78.2,78.11,78.11,10112.0
2024-05-21 12:15:00,78.11,78.12,78.05,78.05,6427.0,78.11,78.12,78.05,78.05,6427.0
2024-05-21 12:20:00,78.05,78.08,77.99,78.0,14313.0,78.05,78.08,77.99,78.0,14313.0
2024-05-21 12:25:00,78.0,78.07,77.99,78.05,11912.0,78.0,78.07,77.99,78.05,11912.0
2024-05-21 12:30:00,78.08,78.19,78.08,78.19,11090.0,78.08,78.19,78.08,78.19,11090.0
2024-05-21 12:35:00,78.19,78.19,78.09,78.14,6191.0,78.19,78.19,78.09,78.14,6191.0
2024-05-21 12:40:00,78.13,78.13,78.09,78.1,6327.0,78.13,78.13,78.09,78.1,6327.0
2024-05-21 12:45:00,78.1,78.13,78.09,78.12,7175.0,78.1,78.13,78.09,78.12,7175.0
2024-05-21 12:50:00,78.11,78.15,78.07,78.08,10587.0,78.11,78.15,78.07,78.08,10587.0
2024-05-21 12:55:00,78.08,78.11,78.02,78.07,7218.0,78.08,78.11,78.02,78.07,7218.0
2024-05-21 13:00:00,78.06,78.14,78.04,78.13,6462.0,78.06,78.14,78.04,78.13,6462.0
2024-05-21 13:05:00,78.13,78.18,78.12,78.18,6337.0,78.13,78.18,78.12,78.18,6337.0
2024-05-21 13:10:00,78.19,78.19,78.15,78.15,6823.0,78.19,78.19,78.15,78.15,6823.0
2024-05-21 13:15:00,78.16,78.24,78.15,78.21,7615.0,78.16,78.24,78.15,78.21,7615.0
2024-05-21 13:20:00,78.2,78.2,78.16,78.16,5903.0,78.2,78.2,78.16,78.16,5903.0
2024-05-21 13:25:00,78.17,78.18,78.11,78.15,8197.0,78.17,78.18,78.11,78.15,8197.0
2024-05-21 13:30:00,78.17,78.19,78.16,78.16,7652.0,78.17,78.19,78.16,78.16,7652.0
2024-05-21 13:35:00,78.17,78.18,78.16,78.16,4096.0,78.17,78.18,78.16,78.16,4096.0
2024-05-21 13:40:00,78.18,78.23,78.16,78.22,8345.0,78.18,78.23,78.16,78.22,8345.0
2024-05-21 13:45:00,78.21,78.22,78.12,78.15,11406.0,78.21,78.22,78.12,78.15,11406.0
2024-05-21 13:50:00,78.16,78.23,78.16,78.22,10039.0,78.16,78.23,78.16,78.22,10039.0
2024-05-21 13:55:00,78.21,78.23,78.19,78.21,7277.0,78.21,78.23,78.19,78.21,7277.0
2024-05-21 14:00:00,78.21,78.21,78.15,78.17,8367.0,78.21,78.21,78.15,78.17,8367.0
2024-05-21 14:05:00,78.17,78.23,78.16,78.22,4888.0,78.17,78.23,78.16,78.22,4888.0
2024-05-21 14:10:00,78.22,78.23,78.21,78.23,10597.0,78.22,78.23,78.21,78.23,10597.0
2024-05-21 14:15:00,78.23,78.29,78.22,78.26,12943.0,78.23,78.29,78.22,78.26,12943.0
2024-05-21 14:20:00,78.27,78.27,78.24,78.24,6324.0,78.27,78.27,78.24,78.24,6324.0
2024-05-21 14:25:00,78.23,78.27,78.22,78.26,8868.0,78.23,78.27,78.22,78.26,8868.0
2024-05-21 14:30:00,78.26,78.27,78.24,78.27,8665.0,78.26,78.27,78.24,78.27,8665.0
2024-05-21 14:35:00,78.26,78.27,78.21,78.22,35275.0,78.26,78.27,78.21,78.22,35275.0
2024-05-21 14:40:00,78.21,78.23,78.16,78.16,10757.0,78.21,78.23,78.16,78.16,10757.0
2024-05-21 14:45:00,78.17,78.24,78.17,78.23,5632.0,78.17,78.24,78.17,78.23,5632.0
2024-05-21 14:50:00,78.24,78.31,78.24,78.3,11716.0,78.24,78.31,78.24,78.3,11716.0
2024-05-21 14:55:00,78.3,78.32,78.29,78.3,12817.0,78.3,78.32,78.29,78.3,12817.0
2024-05-21 15:00:00,78.3,78.35,78.3,78.35,13859.0,78.3,78.35,78.3,78.35,13859.0
2024-05-21 15:05:00,78.34,78.35,78.29,78.31,12106.0,78.34,78.35,78.29,78.31,12106.0
2024-05-21 15:10:00,78.32,78.37,78.3,78.36,15804.0,78.32,78.37,78.3,78.36,15804.0
2024-05-21 15:15:00,78.37,78.41,78.37,78.4,10263.0,78.37,78.41,78.37,78.4,10263.0
2024-05-21 15:20:00,78.41,78.42,78.38,78.42,15529.0,78.41,78.42,78.38,78.42,15529.0
2024-05-21 15:25:00,78.42,78.46,78.41,78.45,18863.0,78.42,78.46,78.41,78.45,18863.0
2024-05-21 15:30:00,78.45,78.5,78.43,78.5,25813.0,78.45,78.5,78.43,78.5,25813.0
2024-05-21 15:35:00,78.5,78.69,78.5,78.69,28113.0,78.5,78.69,78.5,78.69,28113.0
2024-05-21 15:40:00,78.69,78.71,78.64,78.65,42082.0,78.69,78.71,78.64,78.65,42082.0
2024-05-21 15:45:00,78.65,78.73,78.63,78.63,66560.0,78.65,78.73,78.63,78.63,66560.0
2024-05-21 15:50:00,78.62,78.68,78.45,78.47,126787.0,78.62,78.68,78.45,78.47,126787.0
2024-05-21 15:55:00,78.5,78.54,78.38,78.41,264206.0,78.5,78.54,78.38,78.41,264206.0
2024-05-22 09:30:00,78.37,78.68,78.12,78.65,21430.0,78.37,78.68,78.12,78.65,21430.0
2024-05-22 09:35:00,78.7,78.88,78.56,78.73,41475.0,78.7,78.88,78.56,78.73,41475.0
2024-05-22 09:40:00,78.73,78.86,78.59,78.68,20598.0,78.73,78.86,78.59,78.68,20598.0
2024-05-22 09:45:00,78.68,78.74,78.57,78.73,28417.0,78.68,78.74,78.57,78.73,28417.0
2024-05-22 09:50:00,78.73,78.86,78.72,78.86,34016.0,78.73,78.86,78.72,78.86,34016.0
2024-05-22 09:55:00,78.85,79.02,78.83,78.88,58599.0,78.85,79.02,78.83,78.88,58599.0
2024-05-22 10:00:00,78.87,78.89,78.72,78.74,18212.0,78.87,78.89,78.72,78.74,18212.0
2024-05-22 10:05:00,78.75,78.95,78.74,78.91,62649.0,78.75,78.95,78.74,78.91,62649.0
2024-05-22 10:10:00,78.9,78.92,78.7,78.73,14386.0,78.9,78.92,78.7,78.73,14386.0
2024-05-22 10:15:00,78.73,78.74,78.6,78.61,8026.0,78.73,78.74,78.6,78.61,8026.0
2024-05-22 10:20:00,78.61,78.67,78.57,78.67,11638.0,78.61,78.67,78.57,78.67,11638.0
2024-05-22 10:25:00,78.67,78.75,78.64,78.74,55828.0,78.67,78.75,78.64,78.74,55828.0
2024-05-22 10:30:00,78.75,78.77,78.68,78.68,11851.0,78.75,78.77,78.68,78.68,11851.0
2024-05-22 10:35:00,78.66,78.66,78.59,78.62,8630.0,78.66,78.66,78.59,78.62,8630.0
2024-05-22 10:40:00,78.62,78.62,78.52,78.53,6986.0,78.62,78.62,78.52,78.53,6986.0
2024-05-22 10:45:00,78.51,78.52,78.48,78.52,4844.0,78.51,78.52,78.48,78.52,4844.0
2024-05-22 10:50:00,78.55,78.63,78.54,78.63,5977.0,78.55,78.63,78.54,78.63,5977.0
2024-05-22 10:55:00,78.63,78.71,78.62,78.63,11110.0,78.63,78.71,78.62,78.63,11110.0
2024-05-22 11:00:00,78.58,78.61,78.56,78.59,4772.0,78.58,78.61,78.56,78.59,4772.0
2024-05-22 11:05:00,78.6,78.62,78.58,78.6,6959.0,78.6,78.62,78.58,78.6,6959.0
2024-05-22 11:10:00,78.61,78.66,78.58,78.58,7937.0,78.61,78.66,78.58,78.58,7937.0
2024-05-22 11:15:00,78.58,78.6,78.52,78.54,6364.0,78.58,78.6,78.52,78.54,6364.0
2024-05-22 11:20:00,78.54,78.55,78.44,78.48,5429.0,78.54,78.55,78.44,78.48,5429.0
2024-05-22 11:25:00,78.47,78.48,78.44,78.45,7524.0,78.47,78.48,78.44,78.45,7524.0
2024-05-22 11:30:00,78.45,78.45,78.39,78.45,6798.0,78.45,78.45,78.39,78.45,6798.0
2024-05-22 11:35:00,78.47,78.47,78.41,78.41,10953.0,78.47,78.47,78.41,78.41,10953.0
2024-05-22 11:40:00,78.41,78.45,78.41,78.43,9039.0,78.41,78.45,78.41,78.43,9039.0
2024-05-22 11:45:00,78.43,78.47,78.42,78.46,7565.0,78.43,78.47,78.42,78.46,7565.0
2024-05-22 11:50:00,78.46,78.47,78.4,78.45,11757.0,78.46,78.47,78.4,78.45,11757.0
2024-05-22 11:55:00,78.45,78.45,78.35,78.37,5688.0,78.45,78.45,78.35,78.37,5688.0
2024-05-22 12:00:00,78.38,78.39,78.36,78.36,13512.0,78.38,78.39,78.36,78.36,13512.0
2024-05-22 12:05:00,78.37,78.42,78.35,78.41,8947.0,78.37,78.42,78.35,78.41,8947.0
2024-05-22 12:10:00,78.41,78.45,78.4,78.44,8754.0,78.41,78.45,78.4,78.44,8754.0
2024-05-22 12:15:00,78.44,78.47,78.43,78.44,9025.0,78.44,78.47,78.43,78.44,9025.0
2024-05-22 12:20:00,78.41,78.48,78.4,78.47,13163.0,78.41,78.48,78.4,78.47,13163.0
2024-05-22 12:25:00,78.47,78.47,78.44,78.44,8765.0,78.47,78.47,78.44,78.44,8765.0
2024-05-22 12:30:00,78.44,78.44,78.36,78.42,8762.0,78.44,78.44,78.36,78.42,8762.0
2024-05-22 12:35:00,78.44,78.44,78.35,78.35,7490.0,78.44,78.44,78.35,78.35,7490.0
2024-05-22 12:40:00,78.34,78.37,78.27,78.28,13683.0,78.34,78.37,78.27,78.28,13683.0
2024-05-22 12:45:00,78.28,78.29,78.22,78.23,15284.0,78.28,78.29,78.22,78.23,15284.0
2024-05-22 12:50:00,78.23,78.3,78.22,78.23,13001.0,78.23,78.3,78.22,78.23,13001.0
2024-05-22 12:55:00,78.23,78.24,78.17,78.21,17615.0,78.23,78.24,78.17,78.21,17615.0
2024-05-22 13:00:00,78.22,78.29,78.2,78.28,58157.0,78.22,78.29,78.2,78.28,58157.0
2024-05-22 13:05:00,78.28,78.35,78.26,78.35,13487.0,78.28,78.35,78.26,78.35,13487.0
2024-05-22 13:10:00,78.35,78.35,78.2,78.23,10136.0,78.35,78.35,78.2,78.23,10136.0
2024-05-22 13:15:00,78.24,78.27,78.2,78.25,24111.0,78.24,78.27,78.2,78.25,24111.0
2024-05-22 13:20:00,78.25,78.26,78.2,78.22,10101.0,78.25,78.26,78.2,78.22,10101.0
2024-05-22 13:25:00,78.23,78.32,78.23,78.29,15444.0,78.23,78.32,78.23,78.29,15444.0
2024-05-22 13:30:00,78.3,78.35,78.28,78.31,15317.0,78.3,78.35,78.28,78.31,15317.0
2024-05-22 13:35:00,78.32,78.42,78.3,78.42,21375.0,78.32,78.42,78.3,78.42,21375.0
2024-05-22 13:40:00,78.42,78.46,78.4,78.42,18596.0,78.42,78.46,78.4,78.42,18596.0
2024-05-22 13:45:00,78.42,78.43,78.39,78.41,7482.0,78.42,78.43,78.39,78.41,7482.0
2024-05-22 13:50:00,78.41,78.45,78.37,78.38,10673.0,78.41,78.45,78.37,78.38,10673.0
2024-05-22 13:55:00,78.38,78.39,78.35,78.35,7416.0,78.38,78.39,78.35,78.35,7416.0
2024-05-22 14:00:00,78.34,78.37,78.26,78.29,9029.0,78.34,78.37,78.26,78.29,9029.0
2024-05-22 14:05:00,78.29,78.37,78.29,78.31,10632.0,78.29,78.37,78.29,78.31,10632.0
2024-05-22 14:10:00,78.31,78.39,78.31,78.33,10027.0,78.31,78.39,78.31,78.33,10027.0
2024-05-22 14:15:00,78.34,78.41,78.32,78.41,9635.0,78.34,78.41,78.32,78.41,9635.0
2024-05-22 14:20:00,78.41,78.41,78.28,78.35,11817.0,78.41,78.41,78.28,78.35,11817.0
2024-05-22 14:25:00,78.36,78.43,78.34,78.38,20132.0,78.36,78.43,78.34,78.38,20132.0
2024-05-22 14:30:00,78.39,78.45,78.38,78.43,25271.0,78.39,78.45,78.38,78.43,25271.0
2024-05-22 14:35:00,78.42,78.43,78.35,78.4,35080.0,78.42,78.43,78.35,78.4,35080.0
2024-05-22 14:40:00,78.4,78.41,78.37,78.37,9822.0,78.4,78.41,78.37,78.37,9822.0
2024-05-22 14:45:00,78.38,78.41,78.37,78.39,12324.0,78.38,78.41,78.37,78.39,12324.0
2024-05-22 14:50:00,78.4,78.52,78.38,78.45,103047.0,78.4,78.52,78.38,78.45,103047.0
2024-05-22 14:55:00,78.45,78.45,78.37,78.43,13847.0,78.45,78.45,78.37,78.43,13847.0
2024-05-22 15:00:00,78.42,78.48,78.42,78.46,9204.0,78.42,78.48,78.42,78.46,9204.0
2024-05-22 15:05:00,78.45,78.5,78.45,78.46,12719.0,78.45,78.5,78.45,78.46,12719.0
2024-05-22 15:10:00,78.46,78.47,78.4,78.42,13623.0,78.46,78.47,78.4,78.42,13623.0
2024-05-22 15:15:00,78.41,78.42,78.35,78.37,24254.0,78.41,78.42,78.35,78.37,24254.0
2024-05-22 15:20:00,78.38,78.42,78.29,78.31,25975.0,78.38,78.42,78.29,78.31,25975.0
2024-05-22 15:25:00,78.31,78.33,78.23,78.3,16925.0,78.31,78.33,78.23,78.3,16925.0
2024-05-22 15:30:00,78.3,78.43,78.3,78.39,20196.0,78.3,78.43,78.3,78.39,20196.0
2024-05-22 15:35:00,78.39,78.44,78.39,78.4,18329.0,78.39,78.44,78.39,78.4,18329.0
2024-05-22 15:40:00,78.4,78.4,78.3,78.32,23025.0,78.4,78.4,78.3,78.32,23025.0
2024-05-22 15:45:00,78.31,78.43,78.31,78.36,30937.0,78.31,78.43,78.31,78.36,30937.0
2024-05-22 15:50:00,78.36,78.39,78.29,78.33,44444.0,78.36,78.39,78.29,78.33,44444.0
2024-05-22 15:55:00,78.33,78.45,78.19,78.43,166658.0,78.33,78.45,78.19,78.43,166658.0
2024-05-23 09:30:00,78.0,78.18,77.98,78.02,22911.0,78.0,78.18,77.98,78.02,22911.0
2024-05-23 09:35:00,78.07,78.25,77.91,78.17,16816.0,78.07,78.25,77.91,78.17,16816.0
2024-05-23 09:40:00,78.16,78.23,77.97,78.17,13277.0,78.16,78.23,77.97,78.17,13277.0
2024-05-23 09:45:00,78.15,78.15,77.99,77.99,8533.0,78.15,78.15,77.99,77.99,8533.0
2024-05-23 09:50:00,78.0,78.04,77.87,77.87,15234.0,78.0,78.04,77.87,77.87,15234.0
2024-05-23 09:55:00,77.89,77.89,77.67,77.79,10353.0,77.89,77.89,77.67,77.79,10353.0
2024-05-23 10:00:00,77.77,77.91,77.65,77.65,28812.0,77.77,77.91,77.65,77.65,28812.0
2024-05-23 10:05:00,77.65,77.67,77.58,77.61,28983.0,77.65,77.67,77.58,77.61,28983.0
2024-05-23 10:10:00,77.6,77.61,77.42,77.5,14069.0,77.6,77.61,77.42,77.5,14069.0
2024-05-23 10:15:00,77.52,77.57,77.46,77.46,18828.0,77.52,77.57,77.46,77.46,18828.0
2024-05-23 10:20:00,77.47,77.56,77.43,77.54,16736.0,77.47,77.56,77.43,77.54,16736.0
2024-05-23 10:25:00,77.54,77.59,77.44,77.54,22259.0,77.54,77.59,77.44,77.54,22259.0
2024-05-23 10:30:00,77.55,77.56,77.37,77.38,35020.0,77.55,77.56,77.37,77.38,35020.0
2024-05-23 10:35:00,77.37,77.56,77.37,77.56,20438.0,77.37,77.56,77.37,77.56,20438.0
2024-05-23 10:40:00,77.56,77.58,77.54,77.55,16706.0,77.56,77.58,77.54,77.55,16706.0
2024-05-23 10:45:00,77.55,77.56,77.48,77.48,22672.0,77.55,77.56,77.48,77.48,22672.0
2024-05-23 10:50:00,77.49,77.52,77.39,77.42,20940.0,77.49,77.52,77.39,77.42,20940.0
2024-05-23 10:55:00,77.41,77.5,77.38,77.47,22299.0,77.41,77.5,77.38,77.47,22299.0
2024-05-23 11:00:00,77.48,77.52,77.42,77.48,17051.0,77.48,77.52,77.42,77.48,17051.0
2024-05-23 11:05:00,77.47,77.49,77.4,77.47,25622.0,77.47,77.49,77.4,77.47,25622.0
2024-05-23 11:10:00,77.46,77.54,77.44,77.54,14291.0,77.46,77.54,77.44,77.54,14291.0
2024-05-23 11:15:00,77.55,77.6,77.55,77.58,13026.0,77.55,77.6,77.55,77.58,13026.0
2024-05-23 11:20:00,77.59,77.67,77.57,77.66,20704.0,77.59,77.67,77.57,77.66,20704.0
2024-05-23 11:25:00,77.67,77.68,77.51,77.55,16576.0,77.67,77.68,77.51,77.55,16576.0
2024-05-23 11:30:00,77.57,77.6,77.52,77.53,18822.0,77.57,77.6,77.52,77.53,18822.0
2024-05-23 11:35:00,77.52,77.59,77.47,77.56,30187.0,77.52,77.59,77.47,77.56,30187.0
2024-05-23 11:40:00,77.57,77.61,77.53,77.53,24909.0,77.57,77.61,77.53,77.53,24909.0
2024-05-23 11:45:00,77.53,77.61,77.51,77.61,12217.0,77.53,77.61,77.51,77.61,12217.0
2024-05-23 11:50:00,77.6,77.65,77.58,77.63,14586.0,77.6,77.65,77.58,77.63,14586.0
2024-05-23 11:55:00,77.65,77.67,77.61,77.61,20431.0,77.65,77.67,77.61,77.61,20431.0
2024-05-23 12:00:00,77.61,77.7,77.59,77.68,15701.0,77.61,77.7,77.59,77.68,15701.0
2024-05-23 12:05:00,77.68,77.72,77.63,77.72,18063.0,77.68,77.72,77.63,77.72,18063.0
2024-05-23 12:10:00,77.71,77.71,77.62,77.68,15998.0,77.71,77.71,77.62,77.68,15998.0
2024-05-23 12:15:00,77.67,77.68,77.59,77.63,12711.0,77.67,77.68,77.59,77.63,12711.0
2024-05-23 12:20:00,77.64,77.68,77.62,77.66,10443.0,77.64,77.68,77.62,77.66,10443.0
2024-05-23 12:25:00,77.66,77.7,77.64,77.7,22961.0,77.66,77.7,77.64,77.7,22961.0
2024-05-23 12:30:00,77.7,77.74,77.67,77.67,15817.0,77.7,77.74,77.67,77.67,15817.0
2024-05-23 12:35:00,77.68,77.7,77.63,77.64,23406.0,77.68,77.7,77.63,77.64,23406.0
2024-05-23 12:40:00,77.64,77.64,77.57,77.6,12663.0,77.64,77.64,77.57,77.6,12663.0
2024-05-23 12:45:00,77.6,77.62,77.51,77.55,14690.0,77.6,77.62,77.51,77.55,14690.0
2024-05-23 12:50:00,77.55,77.58,77.54,77.56,12856.0,77.55,77.58,77.54,77.56,12856.0
2024-05-23 12:55:00,77.57,77.57,77.52,77.54,13087.0,77.57,77.57,77.52,77.54,13087.0
2024-05-23 13:00:00,77.54,77.56,77.5,77.55,17860.0,77.54,77.56,77.5,77.55,17860.0
2024-05-23 13:05:00,77.55,77.63,77.55,77.62,13844.0,77.55,77.63,77.55,77.62,13844.0
2024-05-23 13:10:00,77.61,77.66,77.6,77.66,8117.0,77.61,77.66,77.6,77.66,8117.0
2024-05-23 13:15:00,77.68,77.7,77.65,77.67,18972.0,77.68,77.7,77.65,77.67,18972.0
2024-05-23 13:20:00,77.66,77.66,77.57,77.65,16731.0,77.66,77.66,77.57,77.65,16731.0
2024-05-23 13:25:00,77.65,77.74,77.65,77.73,15314.0,77.65,77.74,77.65,77.73,15314.0
2024-05-23 13:30:00,77.72,77.73,77.65,77.66,19001.0,77.72,77.73,77.65,77.66,19001.0
2024-05-23 13:35:00,77.65,77.66,77.49,77.5,18628.0,77.65,77.66,77.49,77.5,18628.0
2024-05-23 13:40:00,77.5,77.56,77.47,77.49,15308.0,77.5,77.56,77.47,77.49,15308.0
2024-05-23 13:45:00,77.49,77.55,77.47,77.54,13583.0,77.49,77.55,77.47,77.54,13583.0
2024-05-23 13:50:00,77.55,77.56,77.44,77.47,24203.0,77.55,77.56,77.44,77.47,24203.0
2024-05-23 13:55:00,77.47,77.48,77.4,77.43,15411.0,77.47,77.48,77.4,77.43,15411.0
2024-05-23 14:00:00,77.43,77.44,77.38,77.4,23546.0,77.43,77.44,77.38,77.4,23546.0
2024-05-23 14:05:00,77.39,77.55,77.38,77.55,16175.0,77.39,77.55,77.38,77.55,16175.0
2024-05-23 14:10:00,77.55,77.59,77.52,77.53,18560.0,77.55,77.59,77.52,77.53,18560.0
2024-05-23 14:15:00,77.53,77.55,77.43,77.48,19744.0,77.53,77.55,77.43,77.48,19744.0
2024-05-23 14:20:00,77.49,77.52,77.47,77.48,13226.0,77.49,77.52,77.47,77.48,13226.0
2024-05-23 14:25:00,77.48,77.55,77.47,77.49,15218.0,77.48,77.55,77.47,77.49,15218.0
2024-05-23 14:30:00,77.49,77.55,77.47,77.52,12056.0,77.49,77.55,77.47,77.52,12056.0
2024-05-23 14:35:00,77.53,77.58,77.51,77.51,12791.0,77.53,77.58,77.51,77.51,12791.0
2024-05-23 14:40:00,77.51,77.54,77.47,77.51,15988.0,77.51,77.54,77.47,77.51,15988.0
2024-05-23 14:45:00,77.49,77.5,77.44,77.47,11035.0,77.49,77.5,77.44,77.47,11035.0
2024-05-23 14:50:00,77.46,77.49,77.39,77.44,29469.0,77.46,77.49,77.39,77.44,29469.0
2024-05-23 14:55:00,77.45,77.47,77.33,77.36,21801.0,77.45,77.47,77.33,77.36,21801.0
2024-05-23 15:00:00,77.35,77.46,77.34,77.45,20905.0,77.35,77.46,77.34,77.45,20905.0
2024-05-23 15:05:00,77.46,77.48,77.37,77.37,18506.0,77.46,77.48,77.37,77.37,18506.0
2024-05-23 15:10:00,77.37,77.43,77.36,77.38,20387.0,77.37,77.43,77.36,77.38,20387.0
2024-05-23 15:15:00,77.37,77.4,77.34,77.38,20953.0,77.37,77.4,77.34,77.38,20953.0
2024-05-23 15:20:00,77.39,77.42,77.27,77.31,25125.0,77.39,77.42,77.27,77.31,25125.0
2024-05-23 15:25:00,77.31,77.44,77.3,77.42,20261.0,77.31,77.44,77.3,77.42,20261.0
2024-05-23 15:30:00,77.41,77.47,77.41,77.47,27669.0,77.41,77.47,77.41,77.47,27669.0
2024-05-23 15:35:00,77.47,77.47,77.4,77.45,27914.0,77.47,77.47,77.4,77.45,27914.0
2024-05-23 15:40:00,77.44,77.49,77.35,77.48,33291.0,77.44,77.49,77.35,77.48,33291.0
2024-05-23 15:45:00,77.48,77.48,77.31,77.32,44746.0,77.48,77.48,77.31,77.32,44746.0
2024-05-23 15:50:00,77.33,77.36,77.15,77.26,60277.0,77.33,77.36,77.15,77.26,60277.0
2024-05-23 15:55:00,77.26,77.39,77.21,77.33,174117.0,77.26,77.39,77.21,77.33,174117.0
2024-05-24 09:30:00,77.42,77.84,77.42,77.75,19781.0,77.42,77.84,77.42,77.75,19781.0
2024-05-24 09:35:00,77.79,77.81,77.65,77.65,15830.0,77.79,77.81,77.65,77.65,15830.0
2024-05-24 09:40:00,77.61,77.61,77.28,77.35,12798.0,77.61,77.61,77.28,77.35,12798.0
2024-05-24 09:45:00,77.34,77.35,77.18,77.22,17119.0,77.34,77.35,77.18,77.22,17119.0
2024-05-24 09:50:00,77.19,77.26,77.17,77.19,33590.0,77.19,77.26,77.17,77.19,33590.0
2024-05-24 09:55:00,77.2,77.22,77.16,77.17,15433.0,77.2,77.22,77.16,77.17,15433.0
2024-05-24 10:00:00,77.17,77.28,77.0,77.04,58277.0,77.17,77.28,77.0,77.04,58277.0
2024-05-24 10:05:00,77.04,77.1,76.97,77.07,47248.0,77.04,77.1,76.97,77.07,47248.0
2024-05-24 10:10:00,77.08,77.12,76.96,76.97,20679.0,77.08,77.12,76.96,76.97,20679.0
2024-05-24 10:15:00,76.95,76.97,76.79,76.81,88189.0,76.95,76.97,76.79,76.81,88189.0
2024-05-24 10:20:00,76.8,77.04,76.79,76.86,22929.0,76.8,77.04,76.79,76.86,22929.0
2024-05-24 10:25:00,76.87,76.9,76.82,76.86,26731.0,76.87,76.9,76.82,76.86,26731.0
2024-05-24 10:30:00,76.85,76.88,76.82,76.86,25310.0,76.85,76.88,76.82,76.86,25310.0
2024-05-24 10:35:00,76.86,76.92,76.69,76.69,56892.0,76.86,76.92,76.69,76.69,56892.0
2024-05-24 10:40:00,76.69,76.72,76.61,76.68,74756.0,76.69,76.72,76.61,76.68,74756.0
2024-05-24 10:45:00,76.66,76.8,76.64,76.72,43303.0,76.66,76.8,76.64,76.72,43303.0
2024-05-24 10:50:00,76.73,76.82,76.72,76.79,16567.0,76.73,76.82,76.72,76.79,16567.0
2024-05-24 10:55:00,76.79,76.86,76.79,76.83,11202.0,76.79,76.86,76.79,76.83,11202.0
2024-05-24 11:00:00,76.84,76.86,76.74,76.86,21285.0,76.84,76.86,76.74,76.86,21285.0
2024-05-24 11:05:00,76.85,76.88,76.8,76.86,14762.0,76.85,76.88,76.8,76.86,14762.0
2024-05-24 11:10:00,76.88,76.93,76.8,76.81,23112.0,76.88,76.93,76.8,76.81,23112.0
2024-05-24 11:15:00,76.82,76.83,76.65,76.68,22493.0,76.82,76.83,76.65,76.68,22493.0
2024-05-24 11:20:00,76.68,76.69,76.57,76.6,33499.0,76.68,76.69,76.57,76.6,33499.0
2024-05-24 11:25:00,76.61,76.69,76.57,76.69,18140.0,76.61,76.69,76.57,76.69,18140.0
2024-05-24 11:30:00,76.7,76.75,76.68,76.74,20841.0,76.7,76.75,76.68,76.74,20841.0
2024-05-24 11:35:00,76.74,76.76,76.65,76.66,26795.0,76.74,76.76,76.65,76.66,26795.0
2024-05-24 11:40:00,76.66,76.74,76.64,76.74,12993.0,76.66,76.74,76.64,76.74,12993.0
2024-05-24 11:45:00,76.73,76.74,76.61,76.64,14140.0,76.73,76.74,76.61,76.64,14140.0
2024-05-24 11:50:00,76.63,76.63,76.53,76.54,18603.0,76.63,76.63,76.53,76.54,18603.0
2024-05-24 11:55:00,76.55,76.56,76.27,76.27,23013.0,76.55,76.56,76.27,76.27,23013.0
2024-05-24 12:00:00,76.29,76.39,76.28,76.32,24656.0,76.29,76.39,76.28,76.32,24656.0
2024-05-24 12:05:00,76.3,76.31,76.2,76.22,11000.0,76.3,76.31,76.2,76.22,11000.0
2024-05-24 12:10:00,76.22,76.28,76.21,76.22,8677.0,76.22,76.28,76.21,76.22,8677.0
2024-05-24 12:15:00,76.21,76.25,76.19,76.19,18405.0,76.21,76.25,76.19,76.19,18405.0
2024-05-24 12:20:00,76.18,76.33,76.16,76.21,21344.0,76.18,76.33,76.16,76.21,21344.0
2024-05-24 12:25:00,76.22,76.25,76.14,76.18,32951.0,76.22,76.25,76.14,76.18,32951.0
2024-05-24 12:30:00,76.2,76.24,76.16,76.2,44509.0,76.2,76.24,76.16,76.2,44509.0
2024-05-24 12:35:00,76.2,76.25,76.14,76.24,30247.0,76.2,76.25,76.14,76.24,30247.0
2024-05-24 12:40:00,76.25,76.27,76.08,76.12,37550.0,76.25,76.27,76.08,76.12,37550.0
2024-05-24 12:45:00,76.12,76.13,75.97,76.02,37334.0,76.12,76.13,75.97,76.02,37334.0
2024-05-24 12:50:00,76.01,76.07,75.94,75.99,20823.0,76.01,76.07,75.94,75.99,20823.0
2024-05-24 12:55:00,75.99,76.0,75.77,75.8,26431.0,75.99,76.0,75.77,75.8,26431.0
2024-05-24 13:00:00,75.8,75.86,75.72,75.73,22631.0,75.8,75.86,75.72,75.73,22631.0
2024-05-24 13:05:00,75.74,75.89,75.73,75.88,13043.0,75.74,75.89,75.73,75.88,13043.0
2024-05-24 13:10:00,75.87,75.9,75.82,75.85,20622.0,75.87,75.9,75.82,75.85,20622.0
2024-05-24 13:15:00,75.85,75.86,75.79,75.85,19070.0,75.85,75.86,75.79,75.85,19070.0
2024-05-24 13:20:00,75.84,75.9,75.82,75.82,12470.0,75.84,75.9,75.82,75.82,12470.0
2024-05-24 13:25:00,75.82,75.82,75.6,75.6,19092.0,75.82,75.82,75.6,75.6,19092.0
2024-05-24 13:30:00,75.6,75.71,75.58,75.67,17354.0,75.6,75.71,75.58,75.67,17354.0
2024-05-24 13:35:00,75.66,75.66,75.56,75.58,13637.0,75.66,75.66,75.56,75.58,13637.0
2024-05-24 13:40:00,75.58,75.59,75.53,75.56,10218.0,75.58,75.59,75.53,75.56,10218.0
2024-05-24 13:45:00,75.57,75.62,75.54,75.58,13021.0,75.57,75.62,75.54,75.58,13021.0
2024-05-24 13:50:00,75.6,75.61,75.56,75.56,11353.0,75.6,75.61,75.56,75.56,11353.0
2024-05-24 13:55:00,75.57,75.62,75.55,75.56,13966.0,75.57,75.62,75.55,75.56,13966.0
2024-05-24 14:00:00,75.56,75.66,75.55,75.59,15761.0,75.56,75.66,75.55,75.59,15761.0
2024-05-24 14:05:00,75.58,75.63,75.56,75.61,16477.0,75.58,75.63,75.56,75.61,16477.0
2024-05-24 14:10:00,75.61,75.62,75.51,75.54,13157.0,75.61,75.62,75.51,75.54,13157.0
2024-05-24 14:15:00,75.54,75.56,75.45,75.45,16190.0,75.54,75.56,75.45,75.45,16190.0
2024-05-24 14:20:00,75.46,75.46,75.41,75.46,13075.0,75.46,75.46,75.41,75.46,13075.0
2024-05-24 14:25:00,75.45,75.49,75.33,75.35,23503.0,75.45,75.49,75.33,75.35,23503.0
2024-05-24 14:30:00,75.34,75.42,75.33,75.34,18169.0,75.34,75.42,75.33,75.34,18169.0
2024-05-24 14:35:00,75.34,75.34,75.25,75.26,15845.0,75.34,75.34,75.25,75.26,15845.0
2024-05-24 14:40:00,75.26,75.27,75.2,75.22,20262.0,75.26,75.27,75.2,75.22,20262.0
2024-05-24 14:45:00,75.22,75.29,75.2,75.27,27222.0,75.22,75.29,75.2,75.27,27222.0
2024-05-24 14:50:00,75.27,75.42,75.21,75.32,55016.0,75.27,75.42,75.21,75.32,55016.0
2024-05-24 14:55:00,75.33,75.33,75.22,75.27,35877.0,75.33,75.33,75.22,75.27,35877.0
2024-05-24 15:00:00,75.27,75.27,74.96,74.98,88748.0,75.27,75.27,74.96,74.98,88748.0
2024-05-24 15:05:00,74.97,74.99,74.78,74.83,34542.0,74.97,74.99,74.78,74.83,34542.0
2024-05-24 15:10:00,74.83,74.97,74.64,74.64,28493.0,74.83,74.97,74.64,74.64,28493.0
2024-05-24 15:15:00,74.66,74.68,74.54,74.57,37144.0,74.66,74.68,74.54,74.57,37144.0
2024-05-24 15:20:00,74.57,74.59,74.44,74.5,22739.0,74.57,74.59,74.44,74.5,22739.0
2024-05-24 15:25:00,74.5,74.71,74.49,74.66,53705.0,74.5,74.71,74.49,74.66,53705.0
2024-05-24 15:30:00,74.67,74.72,74.62,74.64,43678.0,74.67,74.72,74.62,74.64,43678.0
2024-05-24 15:35:00,74.64,74.65,74.56,74.56,27203.0,74.64,74.65,74.56,74.56,27203.0
2024-05-24 15:40:00,74.57,74.59,74.34,74.34,64800.0,74.57,74.59,74.34,74.34,64800.0
2024-05-24 15:45:00,74.35,74.39,74.23,74.24,83206.0,74.35,74.39,74.23,74.24,83206.0
2024-05-24 15:50:00,74.24,74.45,74.24,74.44,169760.0,74.24,74.45,74.24,74.44,169760.0
2024-05-24 15:55:00,74.43,74.63,74.39,74.62,298341.0,74.43,74.63,74.39,74.62,298341.0
2024-05-28 09:30:00,74.48,74.52,74.19,74.25,36975.0,74.48,74.52,74.19,74.25,36975.0
2024-05-28 09:35:00,74.21,74.57,74.17,74.53,18860.0,74.21,74.57,74.17,74.53,18860.0
2024-05-28 09:40:00,74.52,74.53,74.3,74.43,19076.0,74.52,74.53,74.3,74.43,19076.0
2024-05-28 09:45:00,74.41,74.58,74.31,74.45,48102.0,74.41,74.58,74.31,74.45,48102.0
2024-05-28 09:50:00,74.45,74.51,74.34,74.4,22877.0,74.45,74.51,74.34,74.4,22877.0
2024-05-28 09:55:00,74.4,74.42,74.02,74.04,53032.0,74.4,74.42,74.02,74.04,53032.0
2024-05-28 10:00:00,74.02,74.1,73.82,73.82,38609.0,74.02,74.1,73.82,73.82,38609.0
2024-05-28 10:05:00,73.83,73.89,73.5,73.63,98980.0,73.83,73.89,73.5,73.63,98980.0
2024-05-28 10:10:00,73.64,73.84,73.47,73.84,47694.0,73.64,73.84,73.47,73.84,47694.0
2024-05-28 10:15:00,73.85,74.0,73.75,74.0,39829.0,73.85,74.0,73.75,74.0,39829.0
2024-05-28 10:20:00,74.0,74.0,73.88,73.94,21305.0,74.0,74.0,73.88,73.94,21305.0
2024-05-28 10:25:00,73.91,73.99,73.69,73.69,70330.0,73.91,73.99,73.69,73.69,70330.0
2024-05-28 10:30:00,73.68,73.91,73.63,73.91,32801.0,73.68,73.91,73.63,73.91,32801.0
2024-05-28 10:35:00,73.91,74.1,73.88,73.88,15382.0,73.91,74.1,73.88,73.88,15382.0
2024-05-28 10:40:00,73.87,73.89,73.75,73.8,29729.0,73.87,73.89,73.75,73.8,29729.0
2024-05-28 10:45:00,73.79,74.13,73.79,74.01,32326.0,73.79,74.13,73.79,74.01,32326.0
2024-05-28 10:50:00,74.03,74.06,73.91,73.95,16002.0,74.03,74.06,73.91,73.95,16002.0
2024-05-28 10:55:00,73.95,73.97,73.84,73.87,23575.0,73.95,73.97,73.84,73.87,23575.0
2024-05-28 11:00:00,73.88,74.05,73.88,74.03,14502.0,73.88,74.05,73.88,74.03,14502.0
2024-05-28 11:05:00,74.02,74.06,73.98,74.0,10090.0,74.02,74.06,73.98,74.0,10090.0
2024-05-28 11:10:00,74.0,74.0,73.85,73.92,12993.0,74.0,74.0,73.85,73.92,12993.0
2024-05-28 11:15:00,73.92,73.97,73.91,73.91,6802.0,73.92,73.97,73.91,73.91,6802.0
2024-05-28 11:20:00,73.9,73.93,73.86,73.91,11946.0,73.9,73.93,73.86,73.91,11946.0
2024-05-28 11:25:00,73.91,73.93,73.88,73.91,9769.0,73.91,73.93,73.88,73.91,9769.0
2024-05-28 11:30:00,73.9,74.0,73.9,73.98,10379.0,73.9,74.0,73.9,73.98,10379.0
2024-05-28 11:35:00,73.97,74.1,73.95,74.1,10647.0,73.97,74.1,73.95,74.1,10647.0
2024-05-28 11:40:00,74.08,74.17,74.07,74.14,10309.0,74.08,74.17,74.07,74.14,10309.0
2024-05-28 11:45:00,74.14,74.18,74.07,74.13,8571.0,74.14,74.18,74.07,74.13,8571.0
2024-05-28 11:50:00,74.12,74.12,73.98,74.02,29968.0,74.12,74.12,73.98,74.02,29968.0
2024-05-28 11:55:00,74.03,74.04,73.94,73.98,6848.0,74.03,74.04,73.94,73.98,6848.0
2024-05-28 12:00:00,73.99,74.0,73.87,73.87,15547.0,73.99,74.0,73.87,73.87,15547.0
2024-05-28 12:05:00,73.87,73.95,73.87,73.91,24419.0,73.87,73.95,73.87,73.91,24419.0
2024-05-28 12:10:00,73.92,73.92,73.77,73.8,290569.0,73.92,73.92,73.77,73.8,290569.0
2024-05-28 12:15:00,73.79,73.8,73.61,73.61,24696.0,73.79,73.8,73.61,73.61,24696.0
2024-05-28 12:20:00,73.59,73.64,73.38,73.38,21999.0,73.59,73.64,73.38,73.38,21999.0
2024-05-28 12:25:00,73.4,73.41,73.27,73.36,25286.0,73.4,73.41,73.27,73.36,25286.0
2024-05-28 12:30:00,73.34,73.36,73.29,73.31,10532.0,73.34,73.36,73.29,73.31,10532.0
2024-05-28 12:35:00,73.28,73.32,73.08,73.18,27272.0,73.28,73.32,73.08,73.18,27272.0
2024-05-28 12:40:00,73.15,73.24,73.09,73.09,42812.0,73.15,73.24,73.09,73.09,42812.0
2024-05-28 12:45:00,73.08,73.18,73.06,73.07,40502.0,73.08,73.18,73.06,73.07,40502.0
2024-05-28 12:50:00,73.06,73.25,73.05,73.17,22245.0,73.06,73.25,73.05,73.17,22245.0
2024-05-28 12:55:00,73.17,73.19,73.03,73.06,17953.0,73.17,73.19,73.03,73.06,17953.0
2024-05-28 13:00:00,73.06,73.06,72.88,72.92,18143.0,73.06,73.06,72.88,72.92,18143.0
2024-05-28 13:05:00,72.93,73.05,72.87,73.04,44358.0,72.93,73.05,72.87,73.04,44358.0
2024-05-28 13:10:00,73.03,73.16,73.03,73.15,17554.0,73.03,73.16,73.03,73.15,17554.0
2024-05-28 13:15:00,73.16,73.17,73.01,73.02,12207.0,73.16,73.17,73.01,73.02,12207.0
2024-05-28 13:20:00,73.04,73.06,72.97,73.01,13816.0,73.04,73.06,72.97,73.01,13816.0
2024-05-28 13:25:00,72.99,73.02,72.96,72.98,14749.0,72.99,73.02,72.96,72.98,14749.0
2024-05-28 13:30:00,72.98,73.03,72.92,72.92,20807.0,72.98,73.03,72.92,72.92,20807.0
2024-05-28 13:35:00,72.91,72.97,72.89,72.94,15855.0,72.91,72.97,72.89,72.94,15855.0
2024-05-28 13:40:00,72.97,73.0,72.89,72.91,14205.0,72.97,73.0,72.89,72.91,14205.0
2024-05-28 13:45:00,72.9,72.9,72.76,72.83,29303.0,72.9,72.9,72.76,72.83,29303.0
2024-05-28 13:50:00,72.82,73.02,72.76,73.01,46755.0,72.82,73.02,72.76,73.01,46755.0
2024-05-28 13:55:00,73.01,73.08,72.83,72.84,19215.0,73.01,73.08,72.83,72.84,19215.0
2024-05-28 14:00:00,72.85,72.86,72.67,72.74,19707.0,72.85,72.86,72.67,72.74,19707.0
2024-05-28 14:05:00,72.73,72.74,72.64,72.7,11440.0,72.73,72.74,72.64,72.7,11440.0
2024-05-28 14:10:00,72.72,72.73,72.61,72.64,15757.0,72.72,72.73,72.61,72.64,15757.0
2024-05-28 14:15:00,72.62,72.73,72.61,72.66,23797.0,72.62,72.73,72.61,72.66,23797.0
2024-05-28 14:20:00,72.66,72.66,72.58,72.65,26780.0,72.66,72.66,72.58,72.65,26780.0
2024-05-28 14:25:00,72.65,72.71,72.59,72.66,27909.0,72.65,72.71,72.59,72.66,27909.0
2024-05-28 14:30:00,72.65,72.73,72.6,72.62,17375.0,72.65,72.73,72.6,72.62,17375.0
2024-05-28 14:35:00,72.62,72.65,72.57,72.62,17439.0,72.62,72.65,72.57,72.62,17439.0
2024-05-28 14:40:00,72.62,72.69,72.6,72.65,19276.0,72.62,72.69,72.6,72.65,19276.0
2024-05-28 14:45:00,72.66,72.73,72.65,72.73,14161.0,72.66,72.73,72.65,72.73,14161.0
2024-05-28 14:50:00,72.73,72.73,72.61,72.61,12806.0,72.73,72.73,72.61,72.61,12806.0
2024-05-28 14:55:00,72.63,72.69,72.6,72.6,14634.0,72.63,72.69,72.6,72.6,14634.0
2024-05-28 15:00:00,72.59,72.61,72.51,72.54,18468.0,72.59,72.61,72.51,72.54,18468.0
2024-05-28 15:05:00,72.55,72.59,72.52,72.54,19494.0,72.55,72.59,72.52,72.54,19494.0
2024-05-28 15:10:00,72.53,72.55,72.44,72.47,21909.0,72.53,72.55,72.44,72.47,21909.0
2024-05-28 15:15:00,72.46,72.46,72.29,72.3,32471.0,72.46,72.46,72.29,72.3,32471.0
2024-05-28 15:20:00,72.31,72.46,72.31,72.4,27480.0,72.31,72.46,72.31,72.4,27480.0
2024-05-28 15:25:00,72.42,72.45,72.33,72.42,31005.0,72.42,72.45,72.33,72.42,31005.0
2024-05-28 15:30:00,72.41,72.5,72.41,72.44,40310.0,72.41,72.5,72.41,72.44,40310.0
2024-05-28 15:35:00,72.44,72.47,72.35,72.43,41705.0,72.44,72.47,72.35,72.43,41705.0
2024-05-28 15:40:00,72.44,72.45,72.39,72.42,49076.0,72.44,72.45,72.39,72.42,49076.0
2024-05-28 15:45:00,72.43,72.58,72.4,72.49,60787.0,72.43,72.58,72.4,72.49,60787.0
2024-05-28 15:50:00,72.49,72.66,72.47,72.62,113885.0,72.49,72.66,72.47,72.62,113885.0
2024-05-28 15:55:00,72.62,72.76,72.56,72.72,318756.0,72.62,72.76,72.56,72.72,318756.0
2024-05-29 09:30:00,71.67,71.72,69.54,69.62,204461.0,71.67,71.72,69.54,69.62,204461.0
2024-05-29 09:35:00,69.63,69.74,68.79,68.81,143608.0,69.63,69.74,68.79,68.81,143608.0
2024-05-29 09:40:00,68.95,68.95,67.62,67.64,188596.0,68.95,68.95,67.62,67.64,188596.0
2024-05-29 09:45:00,67.65,67.77,67.02,67.35,252936.0,67.65,67.77,67.02,67.35,252936.0
2024-05-29 09:50:00,67.44,67.7,66.79,67.62,115719.0,67.44,67.7,66.79,67.62,115719.0
2024-05-29 09:55:00,67.65,68.45,67.65,68.04,506768.0,67.65,68.45,67.65,68.04,506768.0
2024-05-29 10:00:00,68.06,69.11,67.88,69.07,282287.0,68.06,69.11,67.88,69.07,282287.0
2024-05-29 10:05:00,69.07,70.01,68.92,69.97,132988.0,69.07,70.01,68.92,69.97,132988.0
2024-05-29 10:10:00,70.01,70.11,69.35,69.39,58887.0,70.01,70.11,69.35,69.39,58887.0
2024-05-29 10:15:00,69.4,69.8,69.28,69.77,51096.0,69.4,69.8,69.28,69.77,51096.0
2024-05-29 10:20:00,69.93,70.05,69.74,69.99,120605.0,69.93,70.05,69.74,69.99,120605.0
2024-05-29 10:25:00,70.01,70.2,69.83,69.85,35115.0,70.01,70.2,69.83,69.85,35115.0
2024-05-29 10:30:00,69.87,69.97,69.7,69.84,26896.0,69.87,69.97,69.7,69.84,26896.0
2024-05-29 10:35:00,69.86,70.0,69.84,69.86,25197.0,69.86,70.0,69.84,69.86,25197.0
2024-05-29 10:40:00,69.87,70.1,69.82,70.1,87917.0,69.87,70.1,69.82,70.1,87917.0
2024-05-29 10:45:00,70.13,70.2,69.98,70.09,63405.0,70.13,70.2,69.98,70.09,63405.0
2024-05-29 10:50:00,70.1,70.19,69.87,70.08,36299.0,70.1,70.19,69.87,70.08,36299.0
2024-05-29 10:55:00,70.08,70.11,69.9,70.04,32367.0,70.08,70.11,69.9,70.04,32367.0
2024-05-29 11:00:00,70.05,70.32,69.99,70.32,22685.0,70.05,70.32,69.99,70.32,22685.0
2024-05-29 11:05:00,70.32,70.4,70.01,70.03,17012.0,70.32,70.4,70.01,70.03,17012.0
2024-05-29 11:10:00,70.03,70.14,69.93,70.02,14224.0,70.03,70.14,69.93,70.02,14224.0
2024-05-29 11:15:00,70.01,70.1,69.9,69.97,63263.0,70.01,70.1,69.9,69.97,63263.0
2024-05-29 11:20:00,70.0,70.17,69.98,70.15,79113.0,70.0,70.17,69.98,70.15,79113.0
2024-05-29 11:25:00,70.15,70.32,70.15,70.29,8807.0,70.15,70.32,70.15,70.29,8807.0
2024-05-29 11:30:00,70.31,70.55,70.25,70.53,16687.0,70.31,70.55,70.25,70.53,16687.0
2024-05-29 11:35:00,70.55,70.56,70.44,70.5,14784.0,70.55,70.56,70.44,70.5,14784.0
2024-05-29 11:40:00,70.48,70.57,70.38,70.52,14978.0,70.48,70.57,70.38,70.52,14978.0
2024-05-29 11:45:00,70.54,70.56,70.3,70.31,14625.0,70.54,70.56,70.3,70.31,14625.0
2024-05-29 11:50:00,70.31,70.32,70.24,70.27,16325.0,70.31,70.32,70.24,70.27,16325.0
2024-05-29 11:55:00,70.29,70.32,70.26,70.3,10108.0,70.29,70.32,70.26,70.3,10108.0
2024-05-29 12:00:00,70.31,70.39,70.23,70.38,19457.0,70.31,70.39,70.23,70.38,19457.0
2024-05-29 12:05:00,70.39,70.39,70.13,70.34,29574.0,70.39,70.39,70.13,70.34,29574.0
2024-05-29 12:10:00,70.34,70.42,70.32,70.37,20678.0,70.34,70.42,70.32,70.37,20678.0
2024-05-29 12:15:00,70.36,70.45,70.3,70.4,19709.0,70.36,70.45,70.3,70.4,19709.0
2024-05-29 12:20:00,70.4,70.4,70.05,70.05,32326.0,70.4,70.4,70.05,70.05,32326.0
2024-05-29 12:25:00,70.05,70.41,70.02,70.41,28445.0,70.05,70.41,70.02,70.41,28445.0
2024-05-29 12:30:00,70.42,70.43,70.33,70.38,13540.0,70.42,70.43,70.33,70.38,13540.0
2024-05-29 12:35:00,70.38,70.4,70.3,70.31,18475.0,70.38,70.4,70.3,70.31,18475.0
2024-05-29 12:40:00,70.31,70.32,70.15,70.16,17568.0,70.31,70.32,70.15,70.16,17568.0
2024-05-29 12:45:00,70.18,70.54,70.18,70.24,55887.0,70.18,70.54,70.18,70.24,55887.0
2024-05-29 12:50:00,70.23,70.34,70.23,70.34,11609.0,70.23,70.34,70.23,70.34,11609.0
2024-05-29 12:55:00,70.34,70.43,70.26,70.27,17067.0,70.34,70.43,70.26,70.27,17067.0
2024-05-29 13:00:00,70.28,70.36,70.16,70.29,25417.0,70.28,70.36,70.16,70.29,25417.0
2024-05-29 13:05:00,70.27,70.5,70.26,70.5,10879.0,70.27,70.5,70.26,70.5,10879.0
2024-05-29 13:10:00,70.48,70.54,70.44,70.54,13832.0,70.48,70.54,70.44,70.54,13832.0
2024-05-29 13:15:00,70.52,70.52,70.29,70.29,16047.0,70.52,70.52,70.29,70.29,16047.0
2024-05-29 13:20:00,70.29,70.36,70.26,70.29,78644.0,70.29,70.36,70.26,70.29,78644.0
2024-05-29 13:25:00,70.3,70.32,70.15,70.21,54318.0,70.3,70.32,70.15,70.21,54318.0
2024-05-29 13:30:00,70.23,70.32,70.18,70.22,15401.0,70.23,70.32,70.18,70.22,15401.0
2024-05-29 13:35:00,70.2,70.2,70.08,70.1,13441.0,70.2,70.2,70.08,70.1,13441.0
2024-05-29 13:40:00,70.1,70.23,70.1,70.13,7210.0,70.1,70.23,70.1,70.13,7210.0
2024-05-29 13:45:00,70.12,70.24,70.1,70.24,12067.0,70.12,70.24,70.1,70.24,12067.0
2024-05-29 13:50:00,70.23,70.28,70.21,70.27,5574.0,70.23,70.28,70.21,70.27,5574.0
2024-05-29 13:55:00,70.28,70.31,70.12,70.12,12173.0,70.28,70.31,70.12,70.12,12173.0
2024-05-29 14:00:00,70.12,70.13,69.93,69.97,18892.0,70.12,70.13,69.93,69.97,18892.0
2024-05-29 14:05:00,69.95,70.0,69.93,69.94,21052.0,69.95,70.0,69.93,69.94,21052.0
2024-05-29 14:10:00,69.92,69.94,69.8,69.92,53134.0,69.92,69.94,69.8,69.92,53134.0
2024-05-29 14:15:00,69.92,69.94,69.85,69.86,17092.0,69.92,69.94,69.85,69.86,17092.0
2024-05-29 14:20:00,69.85,69.86,69.8,69.82,18120.0,69.85,69.86,69.8,69.82,18120.0
2024-05-29 14:25:00,69.85,69.9,69.77,69.82,15227.0,69.85,69.9,69.77,69.82,15227.0
2024-05-29 14:30:00,69.81,69.91,69.81,69.86,17042.0,69.81,69.91,69.81,69.86,17042.0
2024-05-29 14:35:00,69.86,69.88,69.75,69.77,13516.0,69.86,69.88,69.75,69.77,13516.0
2024-05-29 14:40:00,69.77,69.86,69.68,69.69,15536.0,69.77,69.86,69.68,69.69,15536.0
2024-05-29 14:45:00,69.69,69.7,69.56,69.58,24686.0,69.69,69.7,69.56,69.58,24686.0
2024-05-29 14:50:00,69.59,69.65,69.57,69.64,36960.0,69.59,69.65,69.57,69.64,36960.0
2024-05-29 14:55:00,69.65,69.69,69.57,69.62,31581.0,69.65,69.69,69.57,69.62,31581.0
2024-05-29 15:00:00,69.64,69.74,69.63,69.74,32828.0,69.64,69.74,69.63,69.74,32828.0
2024-05-29 15:05:00,69.76,69.79,69.72,69.76,17267.0,69.76,69.79,69.72,69.76,17267.0
2024-05-29 15:10:00,69.76,69.9,69.75,69.88,58167.0,69.76,69.9,69.75,69.88,58167.0
2024-05-29 15:15:00,69.87,69.9,69.68,69.74,32089.0,69.87,69.9,69.68,69.74,32089.0
2024-05-29 15:20:00,69.74,69.77,69.64,69.65,25587.0,69.74,69.77,69.64,69.65,25587.0
2024-05-29 15:25:00,69.65,69.78,69.64,69.75,30545.0,69.65,69.78,69.64,69.75,30545.0
2024-05-29 15:30:00,69.74,69.9,69.72,69.89,78150.0,69.74,69.9,69.72,69.89,78150.0
2024-05-29 15:35:00,69.89,70.05,69.88,70.04,59468.0,69.89,70.05,69.88,70.04,59468.0
2024-05-29 15:40:00,70.04,70.09,70.01,70.06,57798.0,70.04,70.09,70.01,70.06,57798.0
2024-05-29 15:45:00,70.06,70.19,69.94,70.09,165321.0,70.06,70.19,69.94,70.09,165321.0
2024-05-29 15:50:00,70.09,70.55,70.09,70.51,180308.0,70.09,70.55,70.09,70.51,180308.0
2024-05-29 15:55:00,70.51,70.58,70.43,70.5,410212.0,70.51,70.58,70.43,70.5,410212.0
2024-05-30 09:30:00,68.5,70.01,68.49,69.45,111465.0,68.5,70.01,68.49,69.45,111465.0
2024-05-30 09:35:00,69.45,69.58,68.92,69.02,98399.0,69.45,69.58,68.92,69.02,98399.0
2024-05-30 09:40:00,69.02,69.12,68.1,68.52,85803.0,69.02,69.12,68.1,68.52,85803.0
2024-05-30 09:45:00,68.48,68.94,68.4,68.7,404201.0,68.48,68.94,68.4,68.7,404201.0
2024-05-30 09:50:00,68.64,69.2,68.63,69.18,533077.0,68.64,69.2,68.63,69.18,533077.0
2024-05-30 09:55:00,69.2,69.41,68.97,69.41,47057.0,69.2,69.41,68.97,69.41,47057.0
2024-05-30 10:00:00,69.35,69.44,69.28,69.37,56045.0,69.35,69.44,69.28,69.37,56045.0
2024-05-30 10:05:00,69.38,69.4,69.11,69.15,45153.0,69.38,69.4,69.11,69.15,45153.0
2024-05-30 10:10:00,69.15,69.29,68.65,68.7,43802.0,69.15,69.29,68.65,68.7,43802.0
2024-05-30 10:15:00,68.7,68.86,68.63,68.67,30431.0,68.7,68.86,68.63,68.67,30431.0
2024-05-30 10:20:00,68.65,69.02,68.58,68.97,52693.0,68.65,69.02,68.58,68.97,52693.0
2024-05-30 10:25:00,68.97,69.29,68.9,69.23,33788.0,68.97,69.29,68.9,69.23,33788.0
2024-05-30 10:30:00,69.26,69.4,69.06,69.06,36300.0,69.26,69.4,69.06,69.06,36300.0
2024-05-30 10:35:00,69.09,69.45,68.98,69.42,46198.0,69.09,69.45,68.98,69.42,46198.0
2024-05-30 10:40:00,69.42,69.43,69.18,69.22,19467.0,69.42,69.43,69.18,69.22,19467.0
2024-05-30 10:45:00,69.26,69.42,69.15,69.4,26972.0,69.26,69.42,69.15,69.4,26972.0
2024-05-30 10:50:00,69.41,69.53,69.3,69.51,44279.0,69.41,69.53,69.3,69.51,44279.0
2024-05-30 10:55:00,69.53,69.54,69.38,69.44,29967.0,69.53,69.54,69.38,69.44,29967.0
2024-05-30 11:00:00,69.42,69.9,69.4,69.77,36788.0,69.42,69.9,69.4,69.77,36788.0
2024-05-30 11:05:00,69.78,69.84,69.71,69.8,57304.0,69.78,69.84,69.71,69.8,57304.0
2024-05-30 11:10:00,69.81,69.83,69.65,69.7,16925.0,69.81,69.83,69.65,69.7,16925.0
2024-05-30 11:15:00,69.7,69.72,69.54,69.59,15704.0,69.7,69.72,69.54,69.59,15704.0
2024-05-30 11:20:00,69.57,69.59,69.38,69.45,13719.0,69.57,69.59,69.38,69.45,13719.0
2024-05-30 11:25:00,69.48,69.63,69.38,69.53,25223.0,69.48,69.63,69.38,69.53,25223.0
2024-05-30 11:30:00,69.51,69.65,69.42,69.57,48073.0,69.51,69.65,69.42,69.57,48073.0
2024-05-30 11:35:00,69.56,69.59,69.33,69.33,27182.0,69.56,69.59,69.33,69.33,27182.0
2024-05-30 11:40:00,69.35,69.4,69.2,69.22,13903.0,69.35,69.4,69.2,69.22,13903.0
2024-05-30 11:45:00,69.2,69.68,69.2,69.56,86205.0,69.2,69.68,69.2,69.56,86205.0
2024-05-30 11:50:00,69.6,69.73,69.6,69.63,16159.0,69.6,69.73,69.6,69.63,16159.0
2024-05-30 11:55:00,69.66,69.7,69.6,69.6,11332.0,69.66,69.7,69.6,69.6,11332.0
2024-05-30 12:00:00,69.62,69.65,69.56,69.58,8333.0,69.62,69.65,69.56,69.58,8333.0
2024-05-30 12:05:00,69.59,69.62,69.49,69.62,40131.0,69.59,69.62,69.49,69.62,40131.0
2024-05-30 12:10:00,69.6,69.62,69.5,69.5,10330.0,69.6,69.62,69.5,69.5,10330.0
2024-05-30 12:15:00,69.52,69.55,69.42,69.47,15045.0,69.52,69.55,69.42,69.47,15045.0
2024-05-30 12:20:00,69.47,69.52,69.39,69.41,15237.0,69.47,69.52,69.39,69.41,15237.0
2024-05-30 12:25:00,69.4,69.44,69.35,69.4,30548.0,69.4,69.44,69.35,69.4,30548.0
2024-05-30 12:30:00,69.41,69.45,69.34,69.44,19096.0,69.41,69.45,69.34,69.44,19096.0
2024-05-30 12:35:00,69.45,69.59,69.43,69.47,27058.0,69.45,69.59,69.43,69.47,27058.0
2024-05-30 12:40:00,69.47,69.55,69.42,69.44,126353.0,69.47,69.55,69.42,69.44,126353.0
2024-05-30 12:45:00,69.45,69.46,69.31,69.32,25207.0,69.45,69.46,69.31,69.32,25207.0
2024-05-30 12:50:00,69.31,69.32,69.13,69.14,94136.0,69.31,69.32,69.13,69.14,94136.0
2024-05-30 12:55:00,69.15,69.31,69.14,69.25,61718.0,69.15,69.31,69.14,69.25,61718.0
2024-05-30 13:00:00,69.25,69.56,69.25,69.47,22225.0,69.25,69.56,69.25,69.47,22225.0
2024-05-30 13:05:00,69.5,69.5,69.35,69.35,16846.0,69.5,69.5,69.35,69.35,16846.0
2024-05-30 13:10:00,69.35,69.36,69.33,69.34,35975.0,69.35,69.36,69.33,69.34,35975.0
2024-05-30 13:15:00,69.34,69.44,69.34,69.41,26728.0,69.34,69.44,69.34,69.41,26728.0
2024-05-30 13:20:00,69.4,69.64,69.39,69.51,98926.0,69.4,69.64,69.39,69.51,98926.0
2024-05-30 13:25:00,69.52,69.6,69.49,69.58,55319.0,69.52,69.6,69.49,69.58,55319.0
2024-05-30 13:30:00,69.57,69.57,69.43,69.44,36726.0,69.57,69.57,69.43,69.44,36726.0
2024-05-30 13:35:00,69.43,69.49,69.39,69.41,34630.0,69.43,69.49,69.39,69.41,34630.0
2024-05-30 13:40:00,69.42,69.46,69.31,69.31,24263.0,69.42,69.46,69.31,69.31,24263.0
2024-05-30 13:45:00,69.31,69.37,69.22,69.23,42296.0,69.31,69.37,69.22,69.23,42296.0
2024-05-30 13:50:00,69.23,69.24,69.08,69.18,57323.0,69.23,69.24,69.08,69.18,57323.0
2024-05-30 13:55:00,69.17,69.24,69.13,69.2,20035.0,69.17,69.24,69.13,69.2,20035.0
2024-05-30 14:00:00,69.2,69.23,69.12,69.19,19231.0,69.2,69.23,69.12,69.19,19231.0
2024-05-30 14:05:00,69.2,69.22,69.05,69.06,17992.0,69.2,69.22,69.05,69.06,17992.0
2024-05-30 14:10:00,69.05,69.17,69.01,69.01,25330.0,69.05,69.17,69.01,69.01,25330.0
2024-05-30 14:15:00,69.02,69.04,68.9,68.99,27867.0,69.02,69.04,68.9,68.99,27867.0
2024-05-30 14:20:00,68.98,69.06,68.96,68.97,33133.0,68.98,69.06,68.96,68.97,33133.0
2024-05-30 14:25:00,68.95,69.03,68.88,68.98,25683.0,68.95,69.03,68.88,68.98,25683.0
2024-05-30 14:30:00,68.97,69.1,68.97,69.04,31046.0,68.97,69.1,68.97,69.04,31046.0
2024-05-30 14:35:00,69.04,69.04,68.89,68.92,20418.0,69.04,69.04,68.89,68.92,20418.0
2024-05-30 14:40:00,68.9,68.93,68.85,68.92,22758.0,68.9,68.93,68.85,68.92,22758.0
2024-05-30 14:45:00,68.93,69.01,68.9,68.96,21713.0,68.93,69.01,68.9,68.96,21713.0
2024-05-30 14:50:00,68.97,69.06,68.93,69.02,17266.0,68.97,69.06,68.93,69.02,17266.0
2024-05-30 14:55:00,69.01,69.11,68.99,69.05,21357.0,69.01,69.11,68.99,69.05,21357.0
2024-05-30 15:00:00,69.06,69.08,68.91,68.91,20923.0,69.06,69.08,68.91,68.91,20923.0
2024-05-30 15:05:00,68.91,68.96,68.85,68.92,38087.0,68.91,68.96,68.85,68.92,38087.0
2024-05-30 15:10:00,68.92,68.99,68.9,68.97,30883.0,68.92,68.99,68.9,68.97,30883.0
2024-05-30 15:15:00,68.98,68.99,68.91,68.96,44641.0,68.98,68.99,68.91,68.96,44641.0
2024-05-30 15:20:00,68.95,69.02,68.91,68.98,63730.0,68.95,69.02,68.91,68.98,63730.0
2024-05-30 15:25:00,69.0,69.13,68.98,69.02,35747.0,69.0,69.13,68.98,69.02,35747.0
2024-05-30 15:30:00,69.03,69.03,68.92,68.94,51132.0,69.03,69.03,68.92,68.94,51132.0
2024-05-30 15:35:00,68.96,68.97,68.83,68.87,38592.0,68.96,68.97,68.83,68.87,38592.0
2024-05-30 15:40:00,68.87,68.96,68.86,68.88,75986.0,68.87,68.96,68.86,68.88,75986.0
2024-05-30 15:45:00,68.88,68.88,68.76,68.8,104638.0,68.88,68.88,68.76,68.8,104638.0
2024-05-30 15:50:00,68.79,68.94,68.76,68.94,194201.0,68.79,68.94,68.76,68.94,194201.0
2024-05-30 15:55:00,68.93,68.96,68.82,68.95,402074.0,68.93,68.96,68.82,68.95,402074.0
2024-05-31 09:30:00,69.2,70.82,69.0,70.82,162587.0,69.2,70.82,69.0,70.82,162587.0
2024-05-31 09:35:00,70.94,70.99,70.3,70.95,63806.0,70.94,70.99,70.3,70.95,63806.0
2024-05-31 09:40:00,70.95,71.23,70.78,71.18,37063.0,70.95,71.23,70.78,71.18,37063.0
2024-05-31 09:45:00,71.21,71.36,70.66,70.66,79797.0,71.21,71.36,70.66,70.66,79797.0
2024-05-31 09:50:00,70.67,71.15,70.61,71.12,24499.0,70.67,71.15,70.61,71.12,24499.0
2024-05-31 09:55:00,71.09,71.12,70.85,70.95,11866.0,71.09,71.12,70.85,70.95,11866.0
2024-05-31 10:00:00,70.88,71.11,70.77,71.11,17199.0,70.88,71.11,70.77,71.11,17199.0
2024-05-31 10:05:00,71.15,71.21,70.74,70.84,22688.0,71.15,71.21,70.74,70.84,22688.0
2024-05-31 10:10:00,70.86,70.86,70.6,70.67,19061.0,70.86,70.86,70.6,70.67,19061.0
2024-05-31 10:15:00,70.66,70.8,70.6,70.77,23419.0,70.66,70.8,70.6,70.77,23419.0
2024-05-31 10:20:00,70.78,70.86,70.67,70.71,20229.0,70.78,70.86,70.67,70.71,20229.0
2024-05-31 10:25:00,70.69,70.82,70.6,70.6,36347.0,70.69,70.82,70.6,70.6,36347.0
2024-05-31 10:30:00,70.6,70.65,70.38,70.51,32803.0,70.6,70.65,70.38,70.51,32803.0
2024-05-31 10:35:00,70.51,70.63,70.43,70.62,21648.0,70.51,70.63,70.43,70.62,21648.0
2024-05-31 10:40:00,70.6,70.6,70.41,70.53,23888.0,70.6,70.6,70.41,70.53,23888.0
2024-05-31 10:45:00,70.53,70.6,70.39,70.39,29297.0,70.53,70.6,70.39,70.39,29297.0
2024-05-31 10:50:00,70.41,70.48,70.34,70.37,28337.0,70.41,70.48,70.34,70.37,28337.0
2024-05-31 10:55:00,70.41,70.56,70.37,70.51,33001.0,70.41,70.56,70.37,70.51,33001.0
2024-05-31 11:00:00,70.53,70.55,70.26,70.35,13318.0,70.53,70.55,70.26,70.35,13318.0
2024-05-31 11:05:00,70.39,70.5,70.35,70.43,10118.0,70.39,70.5,70.35,70.43,10118.0
2024-05-31 11:10:00,70.43,70.57,70.42,70.55,12616.0,70.43,70.57,70.42,70.55,12616.0
2024-05-31 11:15:00,70.53,70.55,70.41,70.44,11762.0,70.53,70.55,70.41,70.44,11762.0
2024-05-31 11:20:00,70.45,70.46,70.32,70.4,12104.0,70.45,70.46,70.32,70.4,12104.0
2024-05-31 11:25:00,70.41,70.42,70.31,70.32,11384.0,70.41,70.42,70.31,70.32,11384.0
2024-05-31 11:30:00,70.33,70.46,70.32,70.42,11542.0,70.33,70.46,70.32,70.42,11542.0
2024-05-31 11:35:00,70.43,70.44,70.26,70.37,16105.0,70.43,70.44,70.26,70.37,16105.0
2024-05-31 11:40:00,70.36,70.42,70.35,70.39,8158.0,70.36,70.42,70.35,70.39,8158.0
2024-05-31 11:45:00,70.38,70.4,70.34,70.37,8019.0,70.38,70.4,70.34,70.37,8019.0
2024-05-31 11:50:00,70.39,70.54,70.37,70.39,17411.0,70.39,70.54,70.37,70.39,17411.0
2024-05-31 11:55:00,70.38,70.39,70.3,70.31,7666.0,70.38,70.39,70.3,70.31,7666.0
2024-05-31 12:00:00,70.3,70.32,70.23,70.26,6369.0,70.3,70.32,70.23,70.26,6369.0
2024-05-31 12:05:00,70.27,70.5,70.27,70.44,35890.0,70.27,70.5,70.27,70.44,35890.0
2024-05-31 12:10:00,70.44,70.61,70.4,70.5,14524.0,70.44,70.61,70.4,70.5,14524.0
2024-05-31 12:15:00,70.51,70.54,70.4,70.48,13659.0,70.51,70.54,70.4,70.48,13659.0
2024-05-31 12:20:00,70.47,70.55,70.45,70.53,13096.0,70.47,70.55,70.45,70.53,13096.0
2024-05-31 12:25:00,70.53,70.58,70.48,70.48,19368.0,70.53,70.58,70.48,70.48,19368.0
2024-05-31 12:30:00,70.47,70.49,70.42,70.48,8315.0,70.47,70.49,70.42,70.48,8315.0
2024-05-31 12:35:00,70.46,70.55,70.46,70.51,6533.0,70.46,70.55,70.46,70.51,6533.0
2024-05-31 12:40:00,70.53,70.53,70.44,70.45,14587.0,70.53,70.53,70.44,70.45,14587.0
2024-05-31 12:45:00,70.46,70.56,70.46,70.5,13363.0,70.46,70.56,70.46,70.5,13363.0
2024-05-31 12:50:00,70.49,70.49,70.44,70.46,8931.0,70.49,70.49,70.44,70.46,8931.0
2024-05-31 12:55:00,70.46,70.57,70.43,70.47,11834.0,70.46,70.57,70.43,70.47,11834.0
2024-05-31 13:00:00,70.48,70.63,70.47,70.57,8551.0,70.48,70.63,70.47,70.57,8551.0
2024-05-31 13:05:00,70.58,70.71,70.57,70.7,4967.0,70.58,70.71,70.57,70.7,4967.0
2024-05-31 13:10:00,70.7,70.73,70.57,70.63,17072.0,70.7,70.73,70.57,70.63,17072.0
2024-05-31 13:15:00,70.63,70.74,70.6,70.64,9919.0,70.63,70.74,70.6,70.64,9919.0
2024-05-31 13:20:00,70.65,70.67,70.63,70.65,4512.0,70.65,70.67,70.63,70.65,4512.0
2024-05-31 13:25:00,70.65,70.74,70.63,70.71,8370.0,70.65,70.74,70.63,70.71,8370.0
2024-05-31 13:30:00,70.7,70.72,70.66,70.67,6800.0,70.7,70.72,70.66,70.67,6800.0
2024-05-31 13:35:00,70.71,70.75,70.66,70.66,5320.0,70.71,70.75,70.66,70.66,5320.0
2024-05-31 13:40:00,70.66,70.82,70.66,70.82,18365.0,70.66,70.82,70.66,70.82,18365.0
2024-05-31 13:45:00,70.81,70.83,70.78,70.82,8632.0,70.81,70.83,70.78,70.82,8632.0
2024-05-31 13:50:00,70.82,70.83,70.64,70.64,13124.0,70.82,70.83,70.64,70.64,13124.0
2024-05-31 13:55:00,70.65,70.75,70.65,70.74,15860.0,70.65,70.75,70.65,70.74,15860.0
2024-05-31 14:00:00,70.76,70.85,70.68,70.85,15310.0,70.76,70.85,70.68,70.85,15310.0
2024-05-31 14:05:00,70.82,70.86,70.77,70.79,18335.0,70.82,70.86,70.77,70.79,18335.0
2024-05-31 14:10:00,70.8,70.88,70.79,70.83,19521.0,70.8,70.88,70.79,70.83,19521.0
2024-05-31 14:15:00,70.84,70.9,70.82,70.88,42689.0,70.84,70.9,70.82,70.88,42689.0
2024-05-31 14:20:00,70.88,70.98,70.87,70.95,19161.0,70.88,70.98,70.87,70.95,19161.0
2024-05-31 14:25:00,70.94,70.96,70.88,70.89,15687.0,70.94,70.96,70.88,70.89,15687.0
2024-05-31 14:30:00,70.9,70.9,70.82,70.87,10879.0,70.9,70.9,70.82,70.87,10879.0
2024-05-31 14:35:00,70.88,70.89,70.84,70.86,16093.0,70.88,70.89,70.84,70.86,16093.0
2024-05-31 14:40:00,70.85,70.88,70.81,70.84,14370.0,70.85,70.88,70.81,70.84,14370.0
2024-05-31 14:45:00,70.85,70.91,70.85,70.89,12050.0,70.85,70.91,70.85,70.89,12050.0
2024-05-31 14:50:00,70.88,70.89,70.79,70.83,13632.0,70.88,70.89,70.79,70.83,13632.0
2024-05-31 14:55:00,70.84,71.04,70.84,71.02,23855.0,70.84,71.04,70.84,71.02,23855.0
2024-05-31 15:00:00,71.0,71.02,70.88,70.88,18815.0,71.0,71.02,70.88,70.88,18815.0
2024-05-31 15:05:00,70.88,71.02,70.88,70.93,17295.0,70.88,71.02,70.88,70.93,17295.0
2024-05-31 15:10:00,70.94,70.95,70.81,70.87,19355.0,70.94,70.95,70.81,70.87,19355.0
2024-05-31 15:15:00,70.86,70.95,70.79,70.82,77418.0,70.86,70.95,70.79,70.82,77418.0
2024-05-31 15:20:00,70.83,70.85,70.8,70.82,20737.0,70.83,70.85,70.8,70.82,20737.0
2024-05-31 15:25:00,70.83,70.9,70.68,70.71,30493.0,70.83,70.9,70.68,70.71,30493.0
2024-05-31 15:30:00,70.7,70.76,70.69,70.71,23962.0,70.7,70.76,70.69,70.71,23962.0
2024-05-31 15:35:00,70.71,70.86,70.71,70.83,37892.0,70.71,70.86,70.71,70.83,37892.0
2024-05-31 15:40:00,70.85,71.08,70.84,71.01,49106.0,70.85,71.08,70.84,71.01,49106.0
2024-05-31 15:45:00,71.01,71.14,70.96,71.13,117898.0,71.01,71.14,70.96,71.13,117898.0
2024-05-31 15:50:00,71.13,71.31,71.08,71.25,157991.0,71.13,71.31,71.08,71.25,157991.0
2024-05-31 15:55:00,71.26,71.7,71.25,71.58,669629.0,71.26,71.7,71.25,71.58,669629.0
2024-06-03 09:30:00,71.4,71.7,71.14,71.55,57124.0,71.4,71.7,71.14,71.55,57124.0
2024-06-03 09:35:00,71.47,71.95,71.47,71.67,62799.0,71.47,71.95,71.47,71.67,62799.0
2024-06-03 09:40:00,71.66,71.7,70.82,70.87,73874.0,71.66,71.7,70.82,70.87,73874.0
2024-06-03 09:45:00,70.88,70.97,70.59,70.62,26126.0,70.88,70.97,70.59,70.62,26126.0
2024-06-03 09:50:00,70.6,70.86,70.59,70.59,22680.0,70.6,70.86,70.59,70.59,22680.0
2024-06-03 09:55:00,70.63,70.63,70.35,70.53,17868.0,70.63,70.63,70.35,70.53,17868.0
2024-06-03 10:00:00,70.53,70.83,70.44,70.65,62445.0,70.53,70.83,70.44,70.65,62445.0
2024-06-03 10:05:00,70.66,71.07,70.66,70.94,37785.0,70.66,71.07,70.66,70.94,37785.0
2024-06-03 10:10:00,70.94,71.04,70.93,71.04,15005.0,70.94,71.04,70.93,71.04,15005.0
2024-06-03 10:15:00,71.05,71.07,70.82,71.03,32161.0,71.05,71.07,70.82,71.03,32161.0
2024-06-03 10:20:00,71.1,71.1,70.99,71.01,12500.0,71.1,71.1,70.99,71.01,12500.0
2024-06-03 10:25:00,71.11,71.13,70.98,71.04,13176.0,71.11,71.13,70.98,71.04,13176.0
2024-06-03 10:30:00,71.04,71.09,71.0,71.03,10195.0,71.04,71.09,71.0,71.03,10195.0
2024-06-03 10:35:00,71.04,71.1,70.95,71.08,12105.0,71.04,71.1,70.95,71.08,12105.0
2024-06-03 10:40:00,71.03,71.07,70.8,70.85,9266.0,71.03,71.07,70.8,70.85,9266.0
2024-06-03 10:45:00,70.85,71.01,70.85,70.98,9924.0,70.85,71.01,70.85,70.98,9924.0
2024-06-03 10:50:00,71.0,71.0,70.8,70.88,5538.0,71.0,71.0,70.8,70.88,5538.0
2024-06-03 10:55:00,70.82,70.85,70.75,70.81,10154.0,70.82,70.85,70.75,70.81,10154.0
2024-06-03 11:00:00,70.81,70.98,70.79,70.91,5979.0,70.81,70.98,70.79,70.91,5979.0
2024-06-03 11:05:00,70.85,71.1,70.84,71.1,5054.0,70.85,71.1,70.84,71.1,5054.0
2024-06-03 11:10:00,71.07,71.13,71.0,71.13,4249.0,71.07,71.13,71.0,71.13,4249.0
2024-06-03 11:15:00,71.12,71.14,70.9,70.92,13177.0,71.12,71.14,70.9,70.92,13177.0
2024-06-03 11:20:00,70.9,70.92,70.71,70.75,21534.0,70.9,70.92,70.71,70.75,21534.0
2024-06-03 11:25:00,70.75,70.81,70.69,70.79,17091.0,70.75,70.81,70.69,70.79,17091.0
2024-06-03 11:30:00,70.79,70.83,70.74,70.81,6943.0,70.79,70.83,70.74,70.81,6943.0
2024-06-03 11:35:00,70.83,70.94,70.83,70.91,16785.0,70.83,70.94,70.83,70.91,16785.0
2024-06-03 11:40:00,70.88,70.9,70.67,70.67,6864.0,70.88,70.9,70.67,70.67,6864.0
2024-06-03 11:45:00,70.67,70.73,70.64,70.68,14821.0,70.67,70.73,70.64,70.68,14821.0
2024-06-03 11:50:00,70.69,70.74,70.64,70.69,5119.0,70.69,70.74,70.64,70.69,5119.0
2024-06-03 11:55:00,70.68,70.71,70.65,70.69,12303.0,70.68,70.71,70.65,70.69,12303.0
2024-06-03 12:00:00,70.71,70.84,70.71,70.78,21905.0,70.71,70.84,70.71,70.78,21905.0
2024-06-03 12:05:00,70.78,70.86,70.74,70.86,9386.0,70.78,70.86,70.74,70.86,9386.0
2024-06-03 12:10:00,70.87,70.96,70.84,70.84,5609.0,70.87,70.96,70.84,70.84,5609.0
2024-06-03 12:15:00,70.85,70.93,70.81,70.87,9170.0,70.85,70.93,70.81,70.87,9170.0
2024-06-03 12:20:00,70.84,70.9,70.81,70.85,6212.0,70.84,70.9,70.81,70.85,6212.0
2024-06-03 12:25:00,70.85,70.85,70.6,70.62,8176.0,70.85,70.85,70.6,70.62,8176.0
2024-06-03 12:30:00,70.64,70.66,70.54,70.65,11206.0,70.64,70.66,70.54,70.65,11206.0
2024-06-03 12:35:00,70.66,70.73,70.66,70.7,7660.0,70.66,70.73,70.66,70.7,7660.0
2024-06-03 12:40:00,70.74,70.76,70.65,70.68,5456.0,70.74,70.76,70.65,70.68,5456.0
2024-06-03 12:45:00,70.66,70.68,70.59,70.62,6923.0,70.66,70.68,70.59,70.62,6923.0
2024-06-03 12:50:00,70.63,70.71,70.57,70.71,9172.0,70.63,70.71,70.57,70.71,9172.0
2024-06-03 12:55:00,70.71,70.71,70.64,70.66,5849.0,70.71,70.71,70.64,70.66,5849.0
2024-06-03 13:00:00,70.65,70.66,70.58,70.66,8552.0,70.65,70.66,70.58,70.66,8552.0
2024-06-03 13:05:00,70.65,70.82,70.64,70.76,6400.0,70.65,70.82,70.64,70.76,6400.0
2024-06-03 13:10:00,70.73,70.77,70.66,70.77,13768.0,70.73,70.77,70.66,70.77,13768.0
2024-06-03 13:15:00,70.77,70.85,70.76,70.85,6477.0,70.77,70.85,70.76,70.85,6477.0
2024-06-03 13:20:00,70.84,70.86,70.69,70.73,12934.0,70.84,70.86,70.69,70.73,12934.0
2024-06-03 13:25:00,70.72,70.8,70.68,70.76,9836.0,70.72,70.8,70.68,70.76,9836.0
2024-06-03 13:30:00,70.75,70.76,70.62,70.62,7598.0,70.75,70.76,70.62,70.62,7598.0
2024-06-03 13:35:00,70.62,70.69,70.59,70.66,15419.0,70.62,70.69,70.59,70.66,15419.0
2024-06-03 13:40:00,70.66,70.77,70.65,70.77,16512.0,70.66,70.77,70.65,70.77,16512.0
2024-06-03 13:45:00,70.77,70.91,70.76,70.86,9114.0,70.77,70.91,70.76,70.86,9114.0
2024-06-03 13:50:00,70.85,70.87,70.72,70.75,13246.0,70.85,70.87,70.72,70.75,13246.0
2024-06-03 13:55:00,70.76,70.88,70.76,70.86,16019.0,70.76,70.88,70.76,70.86,16019.0
2024-06-03 14:00:00,70.87,70.88,70.79,70.88,13047.0,70.87,70.88,70.79,70.88,13047.0
2024-06-03 14:05:00,70.88,70.96,70.84,70.89,13599.0,70.88,70.96,70.84,70.89,13599.0
2024-06-03 14:10:00,70.9,70.91,70.82,70.89,13242.0,70.9,70.91,70.82,70.89,13242.0
2024-06-03 14:15:00,70.9,70.95,70.85,70.92,14495.0,70.9,70.95,70.85,70.92,14495.0
2024-06-03 14:20:00,70.93,70.98,70.9,70.94,13112.0,70.93,70.98,70.9,70.94,13112.0
2024-06-03 14:25:00,70.94,70.94,70.83,70.83,12416.0,70.94,70.94,70.83,70.83,12416.0
2024-06-03 14:30:00,70.83,71.02,70.82,70.99,11079.0,70.83,71.02,70.82,70.99,11079.0
2024-06-03 14:35:00,70.98,70.99,70.91,70.95,4197.0,70.98,70.99,70.91,70.95,4197.0
2024-06-03 14:40:00,70.94,71.1,70.93,71.05,16156.0,70.94,71.1,70.93,71.05,16156.0
2024-06-03 14:45:00,71.05,71.05,70.97,71.0,9509.0,71.05,71.05,70.97,71.0,9509.0
2024-06-03 14:50:00,71.0,71.04,70.99,70.99,13501.0,71.0,71.04,70.99,70.99,13501.0
2024-06-03 14:55:00,70.99,71.09,70.98,71.07,13486.0,70.99,71.09,70.98,71.07,13486.0
2024-06-03 15:00:00,71.09,71.15,71.08,71.09,17548.0,71.09,71.15,71.08,71.09,17548.0
2024-06-03 15:05:00,71.1,71.18,71.09,71.12,12458.0,71.1,71.18,71.09,71.12,12458.0
2024-06-03 15:10:00,71.12,71.19,71.09,71.11,12864.0,71.12,71.19,71.09,71.11,12864.0
2024-06-03 15:15:00,71.11,71.15,71.06,71.15,17362.0,71.11,71.15,71.06,71.15,17362.0
2024-06-03 15:20:00,71.13,71.16,71.04,71.06,14937.0,71.13,71.16,71.04,71.06,14937.0
2024-06-03 15:25:00,71.05,71.06,70.98,71.01,14799.0,71.05,71.06,70.98,71.01,14799.0
2024-06-03 15:30:00,71.0,71.05,70.92,71.0,26048.0,71.0,71.05,70.92,71.0,26048.0
2024-06-03 15:35:00,71.01,71.17,70.99,71.07,36089.0,71.01,71.17,70.99,71.07,36089.0
2024-06-03 15:40:00,71.08,71.14,71.08,71.13,30598.0,71.08,71.14,71.08,71.13,30598.0
2024-06-03 15:45:00,71.13,71.21,71.12,71.18,45767.0,71.13,71.21,71.12,71.18,45767.0
2024-06-03 15:50:00,71.18,71.18,71.08,71.14,85494.0,71.18,71.18,71.08,71.14,85494.0
2024-06-03 15:55:00,71.13,71.15,71.04,71.15,164709.0,71.13,71.15,71.04,71.15,164709.0
2024-06-04 09:30:00,70.74,70.99,70.24,70.34,83221.0,70.74,70.99,70.24,70.34,83221.0
2024-06-04 09:35:00,70.28,70.37,69.98,70.07,76842.0,70.28,70.37,69.98,70.07,76842.0
2024-06-04 09:40:00,70.09,70.29,69.93,70.28,15646.0,70.09,70.29,69.93,70.28,15646.0
2024-06-04 09:45:00,70.25,70.45,70.24,70.25,8808.0,70.25,70.45,70.24,70.25,8808.0
2024-06-04 09:50:00,70.32,70.47,70.25,70.33,13822.0,70.32,70.47,70.25,70.33,13822.0
2024-06-04 09:55:00,70.37,70.47,70.24,70.36,13606.0,70.37,70.47,70.24,70.36,13606.0
2024-06-04 10:00:00,70.39,70.47,70.22,70.23,13315.0,70.39,70.47,70.22,70.23,13315.0
2024-06-04 10:05:00,70.25,70.27,70.11,70.19,13704.0,70.25,70.27,70.11,70.19,13704.0
2024-06-04 10:10:00,70.19,70.29,70.17,70.26,4437.0,70.19,70.29,70.17,70.26,4437.0
2024-06-04 10:15:00,70.26,70.39,70.25,70.28,14622.0,70.26,70.39,70.25,70.28,14622.0
2024-06-04 10:20:00,70.28,70.28,70.18,70.26,8958.0,70.28,70.28,70.18,70.26,8958.0
2024-06-04 10:25:00,70.27,70.39,70.18,70.22,28196.0,70.27,70.39,70.18,70.22,28196.0
2024-06-04 10:30:00,70.2,70.2,69.95,69.96,23402.0,70.2,70.2,69.95,69.96,23402.0
2024-06-04 10:35:00,69.96,70.05,69.94,69.99,21366.0,69.96,70.05,69.94,69.99,21366.0
2024-06-04 10:40:00,70.01,70.04,69.9,69.98,19962.0,70.01,70.04,69.9,69.98,19962.0
2024-06-04 10:45:00,69.98,69.98,69.85,69.9,23895.0,69.98,69.98,69.85,69.9,23895.0
2024-06-04 10:50:00,69.88,69.97,69.84,69.9,54713.0,69.88,69.97,69.84,69.9,54713.0
2024-06-04 10:55:00,69.89,69.92,69.68,69.7,20272.0,69.89,69.92,69.68,69.7,20272.0
2024-06-04 11:00:00,69.71,69.93,69.69,69.9,12090.0,69.71,69.93,69.69,69.9,12090.0
2024-06-04 11:05:00,69.94,69.97,69.86,69.86,7485.0,69.94,69.97,69.86,69.86,7485.0
2024-06-04 11:10:00,69.88,69.88,69.77,69.85,7643.0,69.88,69.88,69.77,69.85,7643.0
2024-06-04 11:15:00,69.83,69.86,69.78,69.82,5036.0,69.83,69.86,69.78,69.82,5036.0
2024-06-04 11:20:00,69.83,69.86,69.82,69.84,6244.0,69.83,69.86,69.82,69.84,6244.0
2024-06-04 11:25:00,69.86,69.91,69.83,69.85,11019.0,69.86,69.91,69.83,69.85,11019.0
2024-06-04 11:30:00,69.87,69.92,69.78,69.81,9228.0,69.87,69.92,69.78,69.81,9228.0
2024-06-04 11:35:00,69.83,69.95,69.76,69.94,7599.0,69.83,69.95,69.76,69.94,7599.0
2024-06-04 11:40:00,69.94,70.04,69.94,70.0,9951.0,69.94,70.04,69.94,70.0,9951.0
2024-06-04 11:45:00,70.02,70.04,69.98,70.0,3459.0,70.02,70.04,69.98,70.0,3459.0
2024-06-04 11:50:00,70.0,70.09,70.0,70.05,4132.0,70.0,70.09,70.0,70.05,4132.0
2024-06-04 11:55:00,70.03,70.09,70.01,70.09,5717.0,70.03,70.09,70.01,70.09,5717.0
2024-06-04 12:00:00,70.1,70.1,69.92,69.97,4957.0,70.1,70.1,69.92,69.97,4957.0
2024-06-04 12:05:00,69.97,70.03,69.96,70.02,7632.0,69.97,70.03,69.96,70.02,7632.0
2024-06-04 12:10:00,70.03,70.03,69.89,69.91,13464.0,70.03,70.03,69.89,69.91,13464.0
2024-06-04 12:15:00,69.91,70.01,69.89,70.01,14759.0,69.91,70.01,69.89,70.01,14759.0
2024-06-04 12:20:00,70.01,70.02,69.96,70.0,6728.0,70.01,70.02,69.96,70.0,6728.0
2024-06-04 12:25:00,70.0,70.2,70.0,70.16,13712.0,70.0,70.2,70.0,70.16,13712.0
2024-06-04 12:30:00,70.15,70.3,70.13,70.28,9652.0,70.15,70.3,70.13,70.28,9652.0
2024-06-04 12:35:00,70.27,70.39,70.25,70.36,6639.0,70.27,70.39,70.25,70.36,6639.0
2024-06-04 12:40:00,70.36,70.36,70.26,70.34,8879.0,70.36,70.36,70.26,70.34,8879.0
2024-06-04 12:45:00,70.36,70.4,70.34,70.37,3025.0,70.36,70.4,70.34,70.37,3025.0
2024-06-04 12:50:00,70.35,70.35,70.29,70.31,42192.0,70.35,70.35,70.29,70.31,42192.0
2024-06-04 12:55:00,70.32,70.34,70.28,70.3,12177.0,70.32,70.34,70.28,70.3,12177.0
2024-06-04 13:00:00,70.3,70.35,70.3,70.34,21664.0,70.3,70.35,70.3,70.34,21664.0
2024-06-04 13:05:00,70.34,70.37,70.32,70.34,4896.0,70.34,70.37,70.32,70.34,4896.0
2024-06-04 13:10:00,70.33,70.34,70.31,70.33,3087.0,70.33,70.34,70.31,70.33,3087.0
2024-06-04 13:15:00,70.31,70.37,70.31,70.37,5045.0,70.31,70.37,70.31,70.37,5045.0
2024-06-04 13:20:00,70.39,70.4,70.37,70.38,2729.0,70.39,70.4,70.37,70.38,2729.0
2024-06-04 13:25:00,70.39,70.44,70.38,70.44,5417.0,70.39,70.44,70.38,70.44,5417.0
2024-06-04 13:30:00,70.46,70.5,70.39,70.4,5915.0,70.46,70.5,70.39,70.4,5915.0
2024-06-04 13:35:00,70.4,70.43,70.38,70.42,4969.0,70.4,70.43,70.38,70.42,4969.0
2024-06-04 13:40:00,70.43,70.45,70.33,70.38,19299.0,70.43,70.45,70.33,70.38,19299.0
2024-06-04 13:45:00,70.39,70.39,70.22,70.22,23955.0,70.39,70.39,70.22,70.22,23955.0
2024-06-04 13:50:00,70.23,70.33,70.22,70.26,36650.0,70.23,70.33,70.22,70.26,36650.0
2024-06-04 13:55:00,70.28,70.32,70.23,70.3,5628.0,70.28,70.32,70.23,70.3,5628.0
2024-06-04 14:00:00,70.31,70.33,70.26,70.31,4506.0,70.31,70.33,70.26,70.31,4506.0
2024-06-04 14:05:00,70.3,70.3,70.26,70.27,3820.0,70.3,70.3,70.26,70.27,3820.0
2024-06-04 14:10:00,70.28,70.32,70.27,70.28,3558.0,70.28,70.32,70.27,70.28,3558.0
2024-06-04 14:15:00,70.3,70.36,70.28,70.34,5590.0,70.3,70.36,70.28,70.34,5590.0
2024-06-04 14:20:00,70.35,70.43,70.35,70.4,4686.0,70.35,70.43,70.35,70.4,4686.0
2024-06-04 14:25:00,70.4,70.4,70.29,70.31,6382.0,70.4,70.4,70.29,70.31,6382.0
2024-06-04 14:30:00,70.29,70.29,70.24,70.28,4738.0,70.29,70.29,70.24,70.28,4738.0
2024-06-04 14:35:00,70.31,70.34,70.26,70.32,8185.0,70.31,70.34,70.26,70.32,8185.0
2024-06-04 14:40:00,70.34,70.4,70.34,70.37,6068.0,70.34,70.4,70.34,70.37,6068.0
2024-06-04 14:45:00,70.35,70.38,70.32,70.33,9204.0,70.35,70.38,70.32,70.33,9204.0
2024-06-04 14:50:00,70.34,70.37,70.27,70.28,4594.0,70.34,70.37,70.27,70.28,4594.0
2024-06-04 14:55:00,70.28,70.31,70.26,70.28,9919.0,70.28,70.31,70.26,70.28,9919.0
2024-06-04 15:00:00,70.27,70.27,70.14,70.19,18806.0,70.27,70.27,70.14,70.19,18806.0
2024-06-04 15:05:00,70.17,70.19,70.09,70.16,18753.0,70.17,70.19,70.09,70.16,18753.0
2024-06-04 15:10:00,70.18,70.18,70.06,70.07,12683.0,70.18,70.18,70.06,70.07,12683.0
2024-06-04 15:15:00,70.06,70.06,69.97,69.98,8122.0,70.06,70.06,69.97,69.98,8122.0
2024-06-04 15:20:00,69.97,70.02,69.95,69.99,26483.0,69.97,70.02,69.95,69.99,26483.0
2024-06-04 15:25:00,70.0,70.05,70.0,70.02,6783.0,70.0,70.05,70.0,70.02,6783.0
2024-06-04 15:30:00,70.01,70.04,69.96,69.98,16140.0,70.01,70.04,69.96,69.98,16140.0
2024-06-04 15:35:00,69.99,70.05,69.98,70.03,11793.0,69.99,70.05,69.98,70.03,11793.0
2024-06-04 15:40:00,70.03,70.07,69.98,70.01,16801.0,70.03,70.07,69.98,70.01,16801.0
2024-06-04 15:45:00,70.01,70.03,69.93,69.95,47706.0,70.01,70.03,69.93,69.95,47706.0
2024-06-04 15:50:00,69.96,70.16,69.96,70.14,36137.0,69.96,70.16,69.96,70.14,36137.0
2024-06-04 15:55:00,70.13,70.16,70.02,70.13,132127.0,70.13,70.16,70.02,70.13,132127.0
2024-06-05 09:30:00,70.72,70.72,69.51,69.62,29853.0,70.72,70.72,69.51,69.62,29853.0
2024-06-05 09:35:00,69.56,69.78,69.44,69.64,8988.0,69.56,69.78,69.44,69.64,8988.0
2024-06-05 09:40:00,69.7,69.77,69.47,69.48,26086.0,69.7,69.77,69.47,69.48,26086.0
2024-06-05 09:45:00,69.49,69.54,69.23,69.32,20277.0,69.49,69.54,69.23,69.32,20277.0
2024-06-05 09:50:00,69.29,69.29,68.97,69.14,13899.0,69.29,69.29,68.97,69.14,13899.0
2024-06-05 09:55:00,69.18,69.54,69.16,69.45,7332.0,69.18,69.54,69.16,69.45,7332.0
2024-06-05 10:00:00,69.42,69.42,69.2,69.24,9172.0,69.42,69.42,69.2,69.24,9172.0
2024-06-05 10:05:00,69.24,69.25,69.02,69.06,37514.0,69.24,69.25,69.02,69.06,37514.0
2024-06-05 10:10:00,69.06,69.22,69.05,69.22,15209.0,69.06,69.22,69.05,69.22,15209.0
2024-06-05 10:15:00,69.25,69.41,69.25,69.31,9787.0,69.25,69.41,69.25,69.31,9787.0
2024-06-05 10:20:00,69.32,69.36,69.19,69.19,12566.0,69.32,69.36,69.19,69.19,12566.0
2024-06-05 10:25:00,69.18,69.22,69.08,69.17,55359.0,69.18,69.22,69.08,69.17,55359.0
2024-06-05 10:30:00,69.19,69.29,69.13,69.13,15341.0,69.19,69.29,69.13,69.13,15341.0
2024-06-05 10:35:00,69.15,69.3,69.15,69.28,7887.0,69.15,69.3,69.15,69.28,7887.0
2024-06-05 10:40:00,69.3,69.35,69.2,69.2,5955.0,69.3,69.35,69.2,69.2,5955.0
2024-06-05 10:45:00,69.2,69.38,69.2,69.37,4866.0,69.2,69.38,69.2,69.37,4866.0
2024-06-05 10:50:00,69.35,69.45,69.35,69.45,9051.0,69.35,69.45,69.35,69.45,9051.0
2024-06-05 10:55:00,69.43,69.44,69.27,69.28,8140.0,69.43,69.44,69.27,69.28,8140.0
2024-06-05 11:00:00,69.3,69.39,69.29,69.37,14389.0,69.3,69.39,69.29,69.37,14389.0
2024-06-05 11:05:00,69.4,69.42,69.36,69.41,15453.0,69.4,69.42,69.36,69.41,15453.0
2024-06-05 11:10:00,69.43,69.5,69.43,69.46,14761.0,69.43,69.5,69.43,69.46,14761.0
2024-06-05 11:15:00,69.46,69.52,69.44,69.49,4317.0,69.46,69.52,69.44,69.49,4317.0
2024-06-05 11:20:00,69.51,69.54,69.49,69.53,8187.0,69.51,69.54,69.49,69.53,8187.0
2024-06-05 11:25:00,69.53,69.59,69.49,69.58,8315.0,69.53,69.59,69.49,69.58,8315.0
2024-06-05 11:30:00,69.62,69.76,69.59,69.76,12681.0,69.62,69.76,69.59,69.76,12681.0
2024-06-05 11:35:00,69.79,69.92,69.76,69.81,25794.0,69.79,69.92,69.76,69.81,25794.0
2024-06-05 11:40:00,69.81,70.0,69.8,69.95,17547.0,69.81,70.0,69.8,69.95,17547.0
2024-06-05 11:45:00,69.95,70.03,69.9,69.91,17007.0,69.95,70.03,69.9,69.91,17007.0
2024-06-05 11:50:00,69.93,69.99,69.92,69.92,2488.0,69.93,69.99,69.92,69.92,2488.0
2024-06-05 11:55:00,69.94,69.98,69.92,69.97,2237.0,69.94,69.98,69.92,69.97,2237.0
2024-06-05 12:00:00,69.97,70.03,69.92,69.94,6152.0,69.97,70.03,69.92,69.94,6152.0
2024-06-05 12:05:00,69.91,69.93,69.9,69.93,1681.0,69.91,69.93,69.9,69.93,1681.0
2024-06-05 12:10:00,69.96,69.98,69.9,69.91,9671.0,69.96,69.98,69.9,69.91,9671.0
2024-06-05 12:15:00,69.88,69.88,69.76,69.84,5218.0,69.88,69.88,69.76,69.84,5218.0
2024-06-05 12:20:00,69.82,69.98,69.82,69.97,4540.0,69.82,69.98,69.82,69.97,4540.0
2024-06-05 12:25:00,69.98,70.05,69.97,69.99,9664.0,69.98,70.05,69.97,69.99,9664.0
2024-06-05 12:30:00,69.98,70.0,69.87,69.94,24012.0,69.98,70.0,69.87,69.94,24012.0
2024-06-05 12:35:00,69.95,69.95,69.87,69.89,27857.0,69.95,69.95,69.87,69.89,27857.0
2024-06-05 12:40:00,69.91,69.95,69.88,69.88,3266.0,69.91,69.95,69.88,69.88,3266.0
2024-06-05 12:45:00,69.87,69.87,69.79,69.83,2777.0,69.87,69.87,69.79,69.83,2777.0
2024-06-05 12:50:00,69.87,69.87,69.76,69.81,5661.0,69.87,69.87,69.76,69.81,5661.0
2024-06-05 12:55:00,69.84,69.84,69.69,69.69,5514.0,69.84,69.84,69.69,69.69,5514.0
2024-06-05 13:00:00,69.68,69.7,69.64,69.68,2796.0,69.68,69.7,69.64,69.68,2796.0
2024-06-05 13:05:00,69.7,69.74,69.65,69.66,4912.0,69.7,69.74,69.65,69.66,4912.0
2024-06-05 13:10:00,69.64,69.67,69.6,69.64,3434.0,69.64,69.67,69.6,69.64,3434.0
2024-06-05 13:15:00,69.65,69.67,69.62,69.62,6144.0,69.65,69.67,69.62,69.62,6144.0
2024-06-05 13:20:00,69.61,69.69,69.59,69.68,4480.0,69.61,69.69,69.59,69.68,4480.0
2024-06-05 13:25:00,69.67,69.72,69.67,69.69,3892.0,69.67,69.72,69.67,69.69,3892.0
2024-06-05 13:30:00,69.7,69.7,69.6,69.62,3917.0,69.7,69.7,69.6,69.62,3917.0
2024-06-05 13:35:00,69.63,69.63,69.54,69.62,7575.0,69.63,69.63,69.54,69.62,7575.0
2024-06-05 13:40:00,69.63,69.66,69.63,69.65,5597.0,69.63,69.66,69.63,69.65,5597.0
2024-06-05 13:45:00,69.66,69.68,69.64,69.68,9619.0,69.66,69.68,69.64,69.68,9619.0
2024-06-05 13:50:00,69.69,69.7,69.59,69.64,12381.0,69.69,69.7,69.59,69.64,12381.0
2024-06-05 13:55:00,69.66,69.66,69.57,69.59,9838.0,69.66,69.66,69.57,69.59,9838.0
2024-06-05 14:00:00,69.59,69.61,69.56,69.6,8820.0,69.59,69.61,69.56,69.6,8820.0
2024-06-05 14:05:00,69.6,69.64,69.59,69.63,7348.0,69.6,69.64,69.59,69.63,7348.0
2024-06-05 14:10:00,69.63,69.67,69.63,69.66,13907.0,69.63,69.67,69.63,69.66,13907.0
2024-06-05 14:15:00,69.65,69.7,69.62,69.66,18705.0,69.65,69.7,69.62,69.66,18705.0
2024-06-05 14:20:00,69.66,69.7,69.64,69.7,2510.0,69.66,69.7,69.64,69.7,2510.0
2024-06-05 14:25:00,69.69,69.73,69.67,69.71,10198.0,69.69,69.73,69.67,69.71,10198.0
2024-06-05 14:30:00,69.71,69.72,69.66,69.7,18745.0,69.71,69.72,69.66,69.7,18745.0
2024-06-05 14:35:00,69.69,69.7,69.64,69.68,8817.0,69.69,69.7,69.64,69.68,8817.0
2024-06-05 14:40:00,69.69,69.73,69.68,69.72,3245.0,69.69,69.73,69.68,69.72,3245.0
2024-06-05 14:45:00,69.72,69.73,69.67,69.67,10614.0,69.72,69.73,69.67,69.67,10614.0
2024-06-05 14:50:00,69.68,69.72,69.67,69.67,5741.0,69.68,69.72,69.67,69.67,5741.0
2024-06-05 14:55:00,69.67,69.69,69.65,69.67,5367.0,69.67,69.69,69.65,69.67,5367.0
2024-06-05 15:00:00,69.66,69.68,69.62,69.62,10474.0,69.66,69.68,69.62,69.62,10474.0
2024-06-05 15:05:00,69.62,69.66,69.62,69.65,8062.0,69.62,69.66,69.62,69.65,8062.0
2024-06-05 15:10:00,69.64,69.64,69.59,69.59,8694.0,69.64,69.64,69.59,69.59,8694.0
2024-06-05 15:15:00,69.6,69.65,69.59,69.61,10867.0,69.6,69.65,69.59,69.61,10867.0
2024-06-05 15:20:00,69.6,69.61,69.54,69.56,11747.0,69.6,69.61,69.54,69.56,11747.0
2024-06-05 15:25:00,69.56,69.57,69.47,69.48,19637.0,69.56,69.57,69.47,69.48,19637.0
2024-06-05 15:30:00,69.48,69.51,69.45,69.48,17385.0,69.48,69.51,69.45,69.48,17385.0
2024-06-05 15:35:00,69.48,69.5,69.39,69.43,60625.0,69.48,69.5,69.39,69.43,60625.0
2024-06-05 15:40:00,69.44,69.51,69.44,69.5,22517.0,69.44,69.51,69.44,69.5,22517.0
2024-06-05 15:45:00,69.5,69.52,69.48,69.49,36531.0,69.5,69.52,69.48,69.49,36531.0
2024-06-05 15:50:00,69.49,69.68,69.46,69.64,57937.0,69.49,69.68,69.46,69.64,57937.0
2024-06-05 15:55:00,69.63,69.72,69.58,69.7,155328.0,69.63,69.72,69.58,69.7,155328.0
2024-06-06 09:30:00,69.98,69.98,69.39,69.66,24186.0,69.98,69.98,69.39,69.66,24186.0
2024-06-06 09:35:00,69.66,69.83,69.41,69.58,13063.0,69.66,69.83,69.41,69.58,13063.0
2024-06-06 09:40:00,69.55,69.93,69.54,69.89,10582.0,69.55,69.93,69.54,69.89,10582.0
2024-06-06 09:45:00,69.9,70.27,69.9,70.27,7872.0,69.9,70.27,69.9,70.27,7872.0
2024-06-06 09:50:00,70.3,70.3,70.13,70.26,19136.0,70.3,70.3,70.13,70.26,19136.0
2024-06-06 09:55:00,70.22,70.4,70.21,70.38,14861.0,70.22,70.4,70.21,70.38,14861.0
2024-06-06 10:00:00,70.38,70.38,70.12,70.21,7808.0,70.38,70.38,70.12,70.21,7808.0
2024-06-06 10:05:00,70.22,70.28,70.11,70.22,15286.0,70.22,70.28,70.11,70.22,15286.0
2024-06-06 10:10:00,70.23,70.35,70.2,70.24,63373.0,70.23,70.35,70.2,70.24,63373.0
2024-06-06 10:15:00,70.25,70.43,70.24,70.33,43148.0,70.25,70.43,70.24,70.33,43148.0
2024-06-06 10:20:00,70.34,70.39,70.33,70.37,9510.0,70.34,70.39,70.33,70.37,9510.0
2024-06-06 10:25:00,70.38,70.38,70.28,70.33,10190.0,70.38,70.38,70.28,70.33,10190.0
2024-06-06 10:30:00,70.32,70.35,70.12,70.12,9591.0,70.32,70.35,70.12,70.12,9591.0
2024-06-06 10:35:00,70.1,70.1,69.99,70.04,8301.0,70.1,70.1,69.99,70.04,8301.0
2024-06-06 10:40:00,70.06,70.11,69.98,69.98,8752.0,70.06,70.11,69.98,69.98,8752.0
2024-06-06 10:45:00,69.97,69.97,69.83,69.93,4132.0,69.97,69.97,69.83,69.93,4132.0
2024-06-06 10:50:00,69.91,70.12,69.91,70.02,7395.0,69.91,70.12,69.91,70.02,7395.0
2024-06-06 10:55:00,69.99,69.99,69.84,69.86,6955.0,69.99,69.99,69.84,69.86,6955.0
2024-06-06 11:00:00,69.88,69.94,69.86,69.93,3175.0,69.88,69.94,69.86,69.93,3175.0
2024-06-06 11:05:00,69.92,69.95,69.88,69.95,8232.0,69.92,69.95,69.88,69.95,8232.0
2024-06-06 11:10:00,69.94,69.95,69.9,69.94,5972.0,69.94,69.95,69.9,69.94,5972.0
2024-06-06 11:15:00,69.94,69.95,69.87,69.87,7085.0,69.94,69.95,69.87,69.87,7085.0
2024-06-06 11:20:00,69.91,70.01,69.91,70.01,6680.0,69.91,70.01,69.91,70.01,6680.0
2024-06-06 11:25:00,69.99,70.07,69.95,70.03,12091.0,69.99,70.07,69.95,70.03,12091.0
2024-06-06 11:30:00,70.04,70.07,69.93,69.95,7428.0,70.04,70.07,69.93,69.95,7428.0
2024-06-06 11:35:00,69.95,69.98,69.91,69.96,9882.0,69.95,69.98,69.91,69.96,9882.0
2024-06-06 11:40:00,69.97,69.99,69.76,69.88,85430.0,69.97,69.99,69.76,69.88,85430.0
2024-06-06 11:45:00,69.9,70.07,69.85,70.07,10598.0,69.9,70.07,69.85,70.07,10598.0
2024-06-06 11:50:00,70.05,70.14,70.05,70.08,13776.0,70.05,70.14,70.05,70.08,13776.0
2024-06-06 11:55:00,70.11,70.13,69.95,69.95,5512.0,70.11,70.13,69.95,69.95,5512.0
2024-06-06 12:00:00,69.97,70.01,69.97,69.97,9861.0,69.97,70.01,69.97,69.97,9861.0
2024-06-06 12:05:00,69.96,70.01,69.88,69.9,13282.0,69.96,70.01,69.88,69.9,13282.0
2024-06-06 12:10:00,69.9,69.91,69.84,69.86,4138.0,69.9,69.91,69.84,69.86,4138.0
2024-06-06 12:15:00,69.86,69.89,69.83,69.87,10534.0,69.86,69.89,69.83,69.87,10534.0
2024-06-06 12:20:00,69.87,69.98,69.85,69.98,18298.0,69.87,69.98,69.85,69.98,18298.0
2024-06-06 12:25:00,69.95,70.0,69.92,69.92,6701.0,69.95,70.0,69.92,69.92,6701.0
2024-06-06 12:30:00,69.9,69.92,69.86,69.91,4171.0,69.9,69.92,69.86,69.91,4171.0
2024-06-06 12:35:00,69.91,69.92,69.88,69.92,5342.0,69.91,69.92,69.88,69.92,5342.0
2024-06-06 12:40:00,69.92,69.96,69.87,69.88,8352.0,69.92,69.96,69.87,69.88,8352.0
2024-06-06 12:45:00,69.87,69.91,69.82,69.83,6698.0,69.87,69.91,69.82,69.83,6698.0
2024-06-06 12:50:00,69.81,69.83,69.69,69.73,12715.0,69.81,69.83,69.69,69.73,12715.0
2024-06-06 12:55:00,69.72,69.75,69.68,69.75,8086.0,69.72,69.75,69.68,69.75,8086.0
2024-06-06 13:00:00,69.73,69.75,69.63,69.7,11023.0,69.73,69.75,69.63,69.7,11023.0
2024-06-06 13:05:00,69.69,69.76,69.69,69.76,10494.0,69.69,69.76,69.69,69.76,10494.0
2024-06-06 13:10:00,69.74,69.84,69.71,69.83,12495.0,69.74,69.84,69.71,69.83,12495.0
2024-06-06 13:15:00,69.86,69.86,69.76,69.78,16303.0,69.86,69.86,69.76,69.78,16303.0
2024-06-06 13:20:00,69.78,69.81,69.75,69.8,11106.0,69.78,69.81,69.75,69.8,11106.0
2024-06-06 13:25:00,69.81,69.88,69.8,69.84,7379.0,69.81,69.88,69.8,69.84,7379.0
2024-06-06 13:30:00,69.85,69.85,69.74,69.79,11763.0,69.85,69.85,69.74,69.79,11763.0
2024-06-06 13:35:00,69.79,69.79,69.72,69.76,9253.0,69.79,69.79,69.72,69.76,9253.0
2024-06-06 13:40:00,69.75,69.77,69.71,69.75,8469.0,69.75,69.77,69.71,69.75,8469.0
2024-06-06 13:45:00,69.75,69.82,69.74,69.81,10033.0,69.75,69.82,69.74,69.81,10033.0
2024-06-06 13:50:00,69.8,69.84,69.75,69.81,14903.0,69.8,69.84,69.75,69.81,14903.0
2024-06-06 13:55:00,69.81,69.89,69.79,69.89,14841.0,69.81,69.89,69.79,69.89,14841.0
2024-06-06 14:00:00,69.88,69.9,69.86,69.87,9812.0,69.88,69.9,69.86,69.87,9812.0
2024-06-06 14:05:00,69.86,69.86,69.8,69.82,18458.0,69.86,69.86,69.8,69.82,18458.0
2024-06-06 14:10:00,69.79,69.88,69.77,69.83,14900.0,69.79,69.88,69.77,69.83,14900.0
2024-06-06 14:15:00,69.81,69.95,69.78,69.94,10909.0,69.81,69.95,69.78,69.94,10909.0
2024-06-06 14:20:00,69.94,70.05,69.94,70.05,23002.0,69.94,70.05,69.94,70.05,23002.0
2024-06-06 14:25:00,70.08,70.11,70.05,70.11,8989.0,70.08,70.11,70.05,70.11,8989.0
2024-06-06 14:30:00,70.1,70.14,70.07,70.14,8810.0,70.1,70.14,70.07,70.14,8810.0
2024-06-06 14:35:00,70.14,70.16,70.1,70.11,10659.0,70.14,70.16,70.1,70.11,10659.0
2024-06-06 14:40:00,70.11,70.18,70.11,70.11,7240.0,70.11,70.18,70.11,70.11,7240.0
2024-06-06 14:45:00,70.12,70.15,70.09,70.13,10641.0,70.12,70.15,70.09,70.13,10641.0
2024-06-06 14:50:00,70.14,70.31,70.14,70.3,10523.0,70.14,70.31,70.14,70.3,10523.0
2024-06-06 14:55:00,70.3,70.39,70.24,70.37,22704.0,70.3,70.39,70.24,70.37,22704.0
2024-06-06 15:00:00,70.35,70.37,70.31,70.36,11783.0,70.35,70.37,70.31,70.36,11783.0
2024-06-06 15:05:00,70.35,70.43,70.32,70.42,29890.0,70.35,70.43,70.32,70.42,29890.0
2024-06-06 15:10:00,70.42,70.49,70.4,70.4,13297.0,70.42,70.49,70.4,70.4,13297.0
2024-06-06 15:15:00,70.42,70.42,70.36,70.4,12952.0,70.42,70.42,70.36,70.4,12952.0
2024-06-06 15:20:00,70.4,70.52,70.39,70.52,15407.0,70.4,70.52,70.39,70.52,15407.0
2024-06-06 15:25:00,70.53,70.58,70.51,70.51,14574.0,70.53,70.58,70.51,70.51,14574.0
2024-06-06 15:30:00,70.5,70.53,70.42,70.44,26982.0,70.5,70.53,70.42,70.44,26982.0
2024-06-06 15:35:00,70.45,70.56,70.45,70.51,34487.0,70.45,70.56,70.45,70.51,34487.0
2024-06-06 15:40:00,70.52,70.52,70.4,70.46,42040.0,70.52,70.52,70.4,70.46,42040.0
2024-06-06 15:45:00,70.46,70.54,70.34,70.37,58694.0,70.46,70.54,70.34,70.37,58694.0
2024-06-06 15:50:00,70.39,70.53,70.38,70.39,57098.0,70.39,70.53,70.38,70.39,57098.0
2024-06-06 15:55:00,70.4,70.47,70.28,70.46,248257.0,70.4,70.47,70.28,70.46,248257.0
2024-06-07 09:30:00,70.36,70.58,70.06,70.16,20054.0,70.36,70.58,70.06,70.16,20054.0
2024-06-07 09:35:00,70.1,70.19,69.97,70.19,3288.0,70.1,70.19,69.97,70.19,3288.0
2024-06-07 09:40:00,70.09,70.32,70.09,70.15,5577.0,70.09,70.32,70.09,70.15,5577.0
2024-06-07 09:45:00,70.12,70.22,70.11,70.13,5210.0,70.12,70.22,70.11,70.13,5210.0
2024-06-07 09:50:00,70.13,70.31,70.11,70.22,15697.0,70.13,70.31,70.11,70.22,15697.0
2024-06-07 09:55:00,70.26,70.52,70.23,70.45,18171.0,70.26,70.52,70.23,70.45,18171.0
2024-06-07 10:00:00,70.41,70.49,70.4,70.46,6459.0,70.41,70.49,70.4,70.46,6459.0
2024-06-07 10:05:00,70.45,70.59,70.44,70.54,4566.0,70.45,70.59,70.44,70.54,4566.0
2024-06-07 10:10:00,70.53,70.57,70.51,70.53,3270.0,70.53,70.57,70.51,70.53,3270.0
2024-06-07 10:15:00,70.51,70.53,70.44,70.48,4482.0,70.51,70.53,70.44,70.48,4482.0
2024-06-07 10:20:00,70.49,70.51,70.35,70.36,6985.0,70.49,70.51,70.35,70.36,6985.0
2024-06-07 10:25:00,70.33,70.37,70.28,70.32,6103.0,70.33,70.37,70.28,70.32,6103.0
2024-06-07 10:30:00,70.32,70.36,70.24,70.24,11259.0,70.32,70.36,70.24,70.24,11259.0
2024-06-07 10:35:00,70.24,70.33,70.22,70.32,4525.0,70.24,70.33,70.22,70.32,4525.0
2024-06-07 10:40:00,70.3,70.37,70.28,70.31,6522.0,70.3,70.37,70.28,70.31,6522.0
2024-06-07 10:45:00,70.29,70.33,70.27,70.28,17262.0,70.29,70.33,70.27,70.28,17262.0
2024-06-07 10:50:00,70.26,70.26,70.12,70.17,7476.0,70.26,70.26,70.12,70.17,7476.0
2024-06-07 10:55:00,70.19,70.23,70.09,70.09,5890.0,70.19,70.23,70.09,70.09,5890.0
2024-06-07 11:00:00,70.09,70.16,70.08,70.16,13045.0,70.09,70.16,70.08,70.16,13045.0
2024-06-07 11:05:00,70.14,70.15,70.09,70.12,4073.0,70.14,70.15,70.09,70.12,4073.0
2024-06-07 11:10:00,70.1,70.1,70.05,70.05,4135.0,70.1,70.1,70.05,70.05,4135.0
2024-06-07 11:15:00,70.04,70.07,69.94,69.94,18066.0,70.04,70.07,69.94,69.94,18066.0
2024-06-07 11:20:00,69.95,69.98,69.93,69.95,4013.0,69.95,69.98,69.93,69.95,4013.0
2024-06-07 11:25:00,69.95,69.98,69.82,69.85,32520.0,69.95,69.98,69.82,69.85,32520.0
2024-06-07 11:30:00,69.86,69.87,69.75,69.8,7025.0,69.86,69.87,69.75,69.8,7025.0
2024-06-07 11:35:00,69.81,69.82,69.67,69.67,4811.0,69.81,69.82,69.67,69.67,4811.0
2024-06-07 11:40:00,69.67,69.79,69.66,69.75,38692.0,69.67,69.79,69.66,69.75,38692.0
2024-06-07 11:45:00,69.75,69.79,69.65,69.67,15274.0,69.75,69.79,69.65,69.67,15274.0
2024-06-07 11:50:00,69.7,69.7,69.6,69.6,5982.0,69.7,69.7,69.6,69.6,5982.0
2024-06-07 11:55:00,69.59,69.71,69.55,69.64,57839.0,69.59,69.71,69.55,69.64,57839.0
2024-06-07 12:00:00,69.64,69.76,69.63,69.73,20452.0,69.64,69.76,69.63,69.73,20452.0
2024-06-07 12:05:00,69.73,69.77,69.71,69.72,13485.0,69.73,69.77,69.71,69.72,13485.0
2024-06-07 12:10:00,69.72,69.72,69.59,69.59,12876.0,69.72,69.72,69.59,69.59,12876.0
2024-06-07 12:15:00,69.59,69.67,69.59,69.66,7637.0,69.59,69.67,69.59,69.66,7637.0
2024-06-07 12:20:00,69.67,69.7,69.66,69.7,4442.0,69.67,69.7,69.66,69.7,4442.0
2024-06-07 12:25:00,69.7,69.7,69.65,69.7,5586.0,69.7,69.7,69.65,69.7,5586.0
2024-06-07 12:30:00,69.72,69.79,69.67,69.67,21144.0,69.72,69.79,69.67,69.67,21144.0
2024-06-07 12:35:00,69.66,69.66,69.57,69.59,7081.0,69.66,69.66,69.57,69.59,7081.0
2024-06-07 12:40:00,69.6,69.64,69.59,69.61,9759.0,69.6,69.64,69.59,69.61,9759.0
2024-06-07 12:45:00,69.61,69.64,69.6,69.6,10159.0,69.61,69.64,69.6,69.6,10159.0
2024-06-07 12:50:00,69.6,69.6,69.51,69.59,11308.0,69.6,69.6,69.51,69.59,11308.0
2024-06-07 12:55:00,69.6,69.63,69.49,69.51,9715.0,69.6,69.63,69.49,69.51,9715.0
2024-06-07 13:00:00,69.51,69.56,69.5,69.53,9692.0,69.51,69.56,69.5,69.53,9692.0
2024-06-07 13:05:00,69.53,69.56,69.51,69.51,10462.0,69.53,69.56,69.51,69.51,10462.0
2024-06-07 13:10:00,69.52,69.59,69.51,69.59,13382.0,69.52,69.59,69.51,69.59,13382.0
2024-06-07 13:15:00,69.61,69.63,69.57,69.58,15451.0,69.61,69.63,69.57,69.58,15451.0
2024-06-07 13:20:00,69.58,69.67,69.57,69.64,10496.0,69.58,69.67,69.57,69.64,10496.0
2024-06-07 13:25:00,69.66,69.68,69.52,69.54,11180.0,69.66,69.68,69.52,69.54,11180.0
2024-06-07 13:30:00,69.54,69.6,69.51,69.59,12097.0,69.54,69.6,69.51,69.59,12097.0
2024-06-07 13:35:00,69.59,69.6,69.58,69.58,8799.0,69.59,69.6,69.58,69.58,8799.0
2024-06-07 13:40:00,69.58,69.65,69.57,69.59,16671.0,69.58,69.65,69.57,69.59,16671.0
2024-06-07 13:45:00,69.62,69.63,69.59,69.62,7848.0,69.62,69.63,69.59,69.62,7848.0
2024-06-07 13:50:00,69.63,69.7,69.62,69.65,10239.0,69.63,69.7,69.62,69.65,10239.0
2024-06-07 13:55:00,69.65,69.65,69.58,69.61,8141.0,69.65,69.65,69.58,69.61,8141.0
2024-06-07 14:00:00,69.59,69.63,69.58,69.63,16151.0,69.59,69.63,69.58,69.63,16151.0
2024-06-07 14:05:00,69.63,69.64,69.58,69.59,8598.0,69.63,69.64,69.58,69.59,8598.0
2024-06-07 14:10:00,69.61,69.63,69.57,69.63,7398.0,69.61,69.63,69.57,69.63,7398.0
2024-06-07 14:15:00,69.61,69.64,69.6,69.64,15987.0,69.61,69.64,69.6,69.64,15987.0
2024-06-07 14:20:00,69.67,69.71,69.66,69.67,7019.0,69.67,69.71,69.66,69.67,7019.0
2024-06-07 14:25:00,69.68,69.69,69.65,69.66,4885.0,69.68,69.69,69.65,69.66,4885.0
2024-06-07 14:30:00,69.66,69.72,69.64,69.64,9586.0,69.66,69.72,69.64,69.64,9586.0
2024-06-07 14:35:00,69.64,69.67,69.61,69.64,41117.0,69.64,69.67,69.61,69.64,41117.0
2024-06-07 14:40:00,69.66,69.68,69.57,69.59,19286.0,69.66,69.68,69.57,69.59,19286.0
2024-06-07 14:45:00,69.61,69.64,69.6,69.62,10863.0,69.61,69.64,69.6,69.62,10863.0
2024-06-07 14:50:00,69.63,69.63,69.58,69.61,17357.0,69.63,69.63,69.58,69.61,17357.0
2024-06-07 14:55:00,69.61,69.63,69.52,69.57,21143.0,69.61,69.63,69.52,69.57,21143.0
2024-06-07 15:00:00,69.56,69.64,69.52,69.61,29819.0,69.56,69.64,69.52,69.61,29819.0
2024-06-07 15:05:00,69.6,69.62,69.5,69.53,19093.0,69.6,69.62,69.5,69.53,19093.0
2024-06-07 15:10:00,69.54,69.56,69.5,69.52,22037.0,69.54,69.56,69.5,69.52,22037.0
2024-06-07 15:15:00,69.51,69.59,69.47,69.59,17261.0,69.51,69.59,69.47,69.59,17261.0
2024-06-07 15:20:00,69.58,69.59,69.51,69.52,22492.0,69.58,69.59,69.51,69.52,22492.0
2024-06-07 15:25:00,69.52,69.6,69.51,69.55,21809.0,69.52,69.6,69.51,69.55,21809.0
2024-06-07 15:30:00,69.55,69.6,69.52,69.6,42871.0,69.55,69.6,69.52,69.6,42871.0
2024-06-07 15:35:00,69.6,69.62,69.55,69.57,54382.0,69.6,69.62,69.55,69.57,54382.0
2024-06-07 15:40:00,69.57,69.61,69.54,69.56,60164.0,69.57,69.61,69.54,69.56,60164.0
2024-06-07 15:45:00,69.56,69.67,69.49,69.6,71804.0,69.56,69.67,69.49,69.6,71804.0
2024-06-07 15:50:00,69.6,69.88,69.6,69.84,98636.0,69.6,69.88,69.6,69.84,98636.0
2024-06-07 15:55:00,69.84,69.84,69.7,69.8,342454.0,69.84,69.84,69.7,69.8,342454.0
2024-06-10 09:30:00,69.62,69.7,69.32,69.59,18259.0,69.62,69.7,69.32,69.59,18259.0
2024-06-10 09:35:00,69.53,69.59,69.4,69.56,4555.0,69.53,69.59,69.4,69.56,4555.0
2024-06-10 09:40:00,69.52,69.73,69.47,69.73,27080.0,69.52,69.73,69.47,69.73,27080.0
2024-06-10 09:45:00,69.76,69.95,69.75,69.89,18124.0,69.76,69.95,69.75,69.89,18124.0
2024-06-10 09:50:00,69.9,69.99,69.81,69.88,8458.0,69.9,69.99,69.81,69.88,8458.0
2024-06-10 09:55:00,69.88,69.89,69.65,69.74,9941.0,69.88,69.89,69.65,69.74,9941.0
2024-06-10 10:00:00,69.68,69.68,69.54,69.66,6011.0,69.68,69.68,69.54,69.66,6011.0
2024-06-10 10:05:00,69.68,69.76,69.61,69.62,6106.0,69.68,69.76,69.61,69.62,6106.0
2024-06-10 10:10:00,69.62,69.74,69.62,69.7,6382.0,69.62,69.74,69.62,69.7,6382.0
2024-06-10 10:15:00,69.75,69.92,69.75,69.76,6327.0,69.75,69.92,69.75,69.76,6327.0
2024-06-10 10:20:00,69.75,69.76,69.62,69.73,9396.0,69.75,69.76,69.62,69.73,9396.0
2024-06-10 10:25:00,69.73,69.74,69.61,69.61,7203.0,69.73,69.74,69.61,69.61,7203.0
2024-06-10 10:30:00,69.59,69.64,69.55,69.62,3727.0,69.59,69.64,69.55,69.62,3727.0
2024-06-10 10:35:00,69.62,69.62,69.52,69.54,5657.0,69.62,69.62,69.52,69.54,5657.0
2024-06-10 10:40:00,69.53,69.6,69.5,69.6,12183.0,69.53,69.6,69.5,69.6,12183.0
2024-06-10 10:45:00,69.58,69.61,69.52,69.6,10059.0,69.58,69.61,69.52,69.6,10059.0
2024-06-10 10:50:00,69.61,69.67,69.59,69.65,5875.0,69.61,69.67,69.59,69.65,5875.0
2024-06-10 10:55:00,69.66,69.67,69.56,69.56,8538.0,69.66,69.67,69.56,69.56,8538.0
2024-06-10 11:00:00,69.55,69.57,69.49,69.52,10718.0,69.55,69.57,69.49,69.52,10718.0
2024-06-10 11:05:00,69.5,69.64,69.5,69.63,28301.0,69.5,69.64,69.5,69.63,28301.0
2024-06-10 11:10:00,69.62,69.64,69.49,69.5,12501.0,69.62,69.64,69.49,69.5,12501.0
2024-06-10 11:15:00,69.51,69.55,69.47,69.53,16092.0,69.51,69.55,69.47,69.53,16092.0
2024-06-10 11:20:00,69.53,69.6,69.53,69.55,9354.0,69.53,69.6,69.53,69.55,9354.0
2024-06-10 11:25:00,69.57,69.62,69.54,69.54,3645.0,69.57,69.62,69.54,69.54,3645.0
2024-06-10 11:30:00,69.57,69.6,69.54,69.59,6834.0,69.57,69.6,69.54,69.59,6834.0
2024-06-10 11:35:00,69.61,69.61,69.49,69.51,9538.0,69.61,69.61,69.49,69.51,9538.0
2024-06-10 11:40:00,69.51,69.59,69.5,69.56,8035.0,69.51,69.59,69.5,69.56,8035.0
2024-06-10 11:45:00,69.57,69.61,69.49,69.51,6598.0,69.57,69.61,69.49,69.51,6598.0
2024-06-10 11:50:00,69.51,69.61,69.5,69.58,10425.0,69.51,69.61,69.5,69.58,10425.0
2024-06-10 11:55:00,69.58,69.58,69.53,69.57,4707.0,69.58,69.58,69.53,69.57,4707.0
2024-06-10 12:00:00,69.57,69.58,69.55,69.57,7309.0,69.57,69.58,69.55,69.57,7309.0
2024-06-10 12:05:00,69.58,69.6,69.55,69.55,14661.0,69.58,69.6,69.55,69.55,14661.0
2024-06-10 12:10:00,69.55,69.56,69.52,69.55,7042.0,69.55,69.56,69.52,69.55,7042.0
2024-06-10 12:15:00,69.54,69.54,69.47,69.48,8480.0,69.54,69.54,69.47,69.48,8480.0
2024-06-10 12:20:00,69.47,69.62,69.46,69.6,9477.0,69.47,69.62,69.46,69.6,9477.0
2024-06-10 12:25:00,69.6,69.66,69.58,69.66,4181.0,69.6,69.66,69.58,69.66,4181.0
2024-06-10 12:30:00,69.64,69.69,69.59,69.63,7514.0,69.64,69.69,69.59,69.63,7514.0
2024-06-10 12:35:00,69.62,69.62,69.57,69.59,10812.0,69.62,69.62,69.57,69.59,10812.0
2024-06-10 12:40:00,69.59,69.61,69.53,69.54,10913.0,69.59,69.61,69.53,69.54,10913.0
2024-06-10 12:45:00,69.55,69.58,69.5,69.5,5632.0,69.55,69.58,69.5,69.5,5632.0
2024-06-10 12:50:00,69.52,69.58,69.52,69.57,4945.0,69.52,69.58,69.52,69.57,4945.0
2024-06-10 12:55:00,69.56,69.59,69.54,69.56,10158.0,69.56,69.59,69.54,69.56,10158.0
2024-06-10 13:00:00,69.58,69.61,69.52,69.61,7291.0,69.58,69.61,69.52,69.61,7291.0
2024-06-10 13:05:00,69.6,69.61,69.59,69.59,4721.0,69.6,69.61,69.59,69.59,4721.0
2024-06-10 13:10:00,69.58,69.6,69.56,69.59,7416.0,69.58,69.6,69.56,69.59,7416.0
2024-06-10 13:15:00,69.59,69.64,69.57,69.62,11775.0,69.59,69.64,69.57,69.62,11775.0
2024-06-10 13:20:00,69.62,69.69,69.6,69.64,12134.0,69.62,69.69,69.6,69.64,12134.0
2024-06-10 13:25:00,69.63,69.66,69.6,69.62,5116.0,69.63,69.66,69.6,69.62,5116.0
2024-06-10 13:30:00,69.59,69.6,69.5,69.52,8805.0,69.59,69.6,69.5,69.52,8805.0
2024-06-10 13:35:00,69.53,69.57,69.52,69.53,6277.0,69.53,69.57,69.52,69.53,6277.0
2024-06-10 13:40:00,69.54,69.59,69.53,69.56,8773.0,69.54,69.59,69.53,69.56,8773.0
2024-06-10 13:45:00,69.59,69.65,69.58,69.6,6774.0,69.59,69.65,69.58,69.6,6774.0
2024-06-10 13:50:00,69.6,69.61,69.54,69.56,6314.0,69.6,69.61,69.54,69.56,6314.0
2024-06-10 13:55:00,69.58,69.58,69.52,69.53,7159.0,69.58,69.58,69.52,69.53,7159.0
2024-06-10 14:00:00,69.55,69.57,69.53,69.55,5481.0,69.55,69.57,69.53,69.55,5481.0
2024-06-10 14:05:00,69.56,69.66,69.54,69.63,14820.0,69.56,69.66,69.54,69.63,14820.0
2024-06-10 14:10:00,69.63,69.63,69.54,69.58,35184.0,69.63,69.63,69.54,69.58,35184.0
2024-06-10 14:15:00,69.58,69.62,69.56,69.58,8278.0,69.58,69.62,69.56,69.58,8278.0
2024-06-10 14:20:00,69.59,69.62,69.58,69.61,9764.0,69.59,69.62,69.58,69.61,9764.0
2024-06-10 14:25:00,69.65,69.65,69.6,69.63,4631.0,69.65,69.65,69.6,69.63,4631.0
2024-06-10 14:30:00,69.63,69.67,69.61,69.64,9398.0,69.63,69.67,69.61,69.64,9398.0
2024-06-10 14:35:00,69.64,69.66,69.59,69.66,16520.0,69.64,69.66,69.59,69.66,16520.0
2024-06-10 14:40:00,69.64,69.64,69.55,69.55,5681.0,69.64,69.64,69.55,69.55,5681.0
2024-06-10 14:45:00,69.56,69.65,69.55,69.55,20690.0,69.56,69.65,69.55,69.55,20690.0
2024-06-10 14:50:00,69.55,69.58,69.54,69.54,5505.0,69.55,69.58,69.54,69.54,5505.0
2024-06-10 14:55:00,69.57,69.61,69.26,69.55,39840.0,69.57,69.61,69.26,69.55,39840.0
2024-06-10 15:00:00,69.54,69.6,69.52,69.57,23995.0,69.54,69.6,69.52,69.57,23995.0
2024-06-10 15:05:00,69.58,69.58,69.39,69.39,52755.0,69.58,69.58,69.39,69.39,52755.0
2024-06-10 15:10:00,69.38,69.52,69.37,69.43,17688.0,69.38,69.52,69.37,69.43,17688.0
2024-06-10 15:15:00,69.42,69.49,69.41,69.48,21616.0,69.42,69.49,69.41,69.48,21616.0
2024-06-10 15:20:00,69.48,69.59,69.48,69.53,26242.0,69.48,69.59,69.48,69.53,26242.0
2024-06-10 15:25:00,69.52,69.61,69.5,69.61,16257.0,69.52,69.61,69.5,69.61,16257.0
2024-06-10 15:30:00,69.61,69.64,69.55,69.59,37654.0,69.61,69.64,69.55,69.59,37654.0
2024-06-10 15:35:00,69.59,69.66,69.56,69.66,33615.0,69.59,69.66,69.56,69.66,33615.0
2024-06-10 15:40:00,69.67,69.73,69.65,69.66,26006.0,69.67,69.73,69.65,69.66,26006.0
2024-06-10 15:45:00,69.65,69.72,69.64,69.65,33436.0,69.65,69.72,69.64,69.65,33436.0
2024-06-10 15:50:00,69.66,69.71,69.63,69.66,80349.0,69.66,69.71,69.63,69.66,80349.0
2024-06-10 15:55:00,69.68,69.9,69.6,69.83,334565.0,69.68,69.9,69.6,69.83,334565.0
2024-06-11 09:30:00,69.65,69.65,69.46,69.51,18383.0,69.65,69.65,69.46,69.51,18383.0
2024-06-11 09:35:00,69.43,69.58,69.28,69.45,12058.0,69.43,69.58,69.28,69.45,12058.0
2024-06-11 09:40:00,69.44,69.46,69.27,69.33,13589.0,69.44,69.46,69.27,69.33,13589.0
2024-06-11 09:45:00,69.33,69.33,69.1,69.15,6049.0,69.33,69.33,69.1,69.15,6049.0
2024-06-11 09:50:00,69.15,69.26,69.1,69.1,24385.0,69.15,69.26,69.1,69.1,24385.0
2024-06-11 09:55:00,69.11,69.18,68.77,69.03,44792.0,69.11,69.18,68.77,69.03,44792.0
2024-06-11 10:00:00,69.02,69.17,68.98,68.98,8608.0,69.02,69.17,68.98,68.98,8608.0
2024-06-11 10:05:00,69.01,69.1,68.86,69.1,24010.0,69.01,69.1,68.86,69.1,24010.0
2024-06-11 10:10:00,69.1,69.13,69.02,69.07,6209.0,69.1,69.13,69.02,69.07,6209.0
2024-06-11 10:15:00,69.09,69.14,68.99,69.05,20509.0,69.09,69.14,68.99,69.05,20509.0
2024-06-11 10:20:00,69.09,69.12,68.99,69.03,31046.0,69.09,69.12,68.99,69.03,31046.0
2024-06-11 10:25:00,69.03,69.04,68.77,68.8,8392.0,69.03,69.04,68.77,68.8,8392.0
2024-06-11 10:30:00,68.78,68.83,68.65,68.81,27207.0,68.78,68.83,68.65,68.81,27207.0
2024-06-11 10:35:00,68.83,68.99,68.82,68.97,13511.0,68.83,68.99,68.82,68.97,13511.0
2024-06-11 10:40:00,68.97,69.01,68.92,68.97,13779.0,68.97,69.01,68.92,68.97,13779.0
2024-06-11 10:45:00,68.98,68.98,68.9,68.93,13655.0,68.98,68.98,68.9,68.93,13655.0
2024-06-11 10:50:00,68.93,69.01,68.9,68.93,20611.0,68.93,69.01,68.9,68.93,20611.0
2024-06-11 10:55:00,68.93,69.01,68.93,68.99,13040.0,68.93,69.01,68.93,68.99,13040.0
2024-06-11 11:00:00,69.0,69.0,68.77,68.82,34731.0,69.0,69.0,68.77,68.82,34731.0
2024-06-11 11:05:00,68.83,68.84,68.72,68.76,15945.0,68.83,68.84,68.72,68.76,15945.0
2024-06-11 11:10:00,68.78,68.8,68.65,68.67,8427.0,68.78,68.8,68.65,68.67,8427.0
2024-06-11 11:15:00,68.66,68.7,68.65,68.69,4595.0,68.66,68.7,68.65,68.69,4595.0
2024-06-11 11:20:00,68.7,68.71,68.61,68.62,7946.0,68.7,68.71,68.61,68.62,7946.0
2024-06-11 11:25:00,68.63,68.7,68.61,68.63,28967.0,68.63,68.7,68.61,68.63,28967.0
2024-06-11 11:30:00,68.64,68.72,68.64,68.67,8257.0,68.64,68.72,68.64,68.67,8257.0
2024-06-11 11:35:00,68.67,68.69,68.64,68.64,6009.0,68.67,68.69,68.64,68.64,6009.0
2024-06-11 11:40:00,68.66,68.85,68.65,68.85,20985.0,68.66,68.85,68.65,68.85,20985.0
2024-06-11 11:45:00,68.9,68.92,68.83,68.84,16254.0,68.9,68.92,68.83,68.84,16254.0
2024-06-11 11:50:00,68.85,68.86,68.81,68.86,10270.0,68.85,68.86,68.81,68.86,10270.0
2024-06-11 11:55:00,68.86,68.86,68.75,68.77,10731.0,68.86,68.86,68.75,68.77,10731.0
2024-06-11 12:00:00,68.76,68.77,68.67,68.72,7692.0,68.76,68.77,68.67,68.72,7692.0
2024-06-11 12:05:00,68.73,68.75,68.69,68.74,4317.0,68.73,68.75,68.69,68.74,4317.0
2024-06-11 12:10:00,68.74,68.82,68.72,68.77,12841.0,68.74,68.82,68.72,68.77,12841.0
2024-06-11 12:15:00,68.77,68.79,68.68,68.71,11604.0,68.77,68.79,68.68,68.71,11604.0
2024-06-11 12:20:00,68.71,68.75,68.71,68.71,13818.0,68.71,68.75,68.71,68.71,13818.0
2024-06-11 12:25:00,68.71,68.73,68.56,68.58,9876.0,68.71,68.73,68.56,68.58,9876.0
2024-06-11 12:30:00,68.58,68.6,68.52,68.57,10977.0,68.58,68.6,68.52,68.57,10977.0
2024-06-11 12:35:00,68.57,68.63,68.56,68.6,12309.0,68.57,68.63,68.56,68.6,12309.0
2024-06-11 12:40:00,68.59,68.68,68.59,68.68,6926.0,68.59,68.68,68.59,68.68,6926.0
2024-06-11 12:45:00,68.69,68.69,68.63,68.67,7918.0,68.69,68.69,68.63,68.67,7918.0
2024-06-11 12:50:00,68.66,68.75,68.64,68.72,11381.0,68.66,68.75,68.64,68.72,11381.0
2024-06-11 12:55:00,68.76,68.77,68.67,68.69,8381.0,68.76,68.77,68.67,68.69,8381.0
2024-06-11 13:00:00,68.68,68.68,68.61,68.66,11647.0,68.68,68.68,68.61,68.66,11647.0
2024-06-11 13:05:00,68.66,68.69,68.63,68.64,3151.0,68.66,68.69,68.63,68.64,3151.0
2024-06-11 13:10:00,68.66,68.7,68.65,68.67,5569.0,68.66,68.7,68.65,68.67,5569.0
2024-06-11 13:15:00,68.67,68.77,68.67,68.77,16450.0,68.67,68.77,68.67,68.77,16450.0
2024-06-11 13:20:00,68.76,68.79,68.72,68.73,22557.0,68.76,68.79,68.72,68.73,22557.0
2024-06-11 13:25:00,68.73,68.77,68.73,68.76,10571.0,68.73,68.77,68.73,68.76,10571.0
2024-06-11 13:30:00,68.76,68.78,68.74,68.77,11526.0,68.76,68.78,68.74,68.77,11526.0
2024-06-11 13:35:00,68.77,68.77,68.7,68.73,11890.0,68.77,68.77,68.7,68.73,11890.0
2024-06-11 13:40:00,68.73,68.76,68.68,68.71,18684.0,68.73,68.76,68.68,68.71,18684.0
2024-06-11 13:45:00,68.71,68.75,68.7,68.72,21674.0,68.71,68.75,68.7,68.72,21674.0
2024-06-11 13:50:00,68.71,68.75,68.7,68.75,9622.0,68.71,68.75,68.7,68.75,9622.0
2024-06-11 13:55:00,68.76,68.78,68.75,68.77,7399.0,68.76,68.78,68.75,68.77,7399.0
2024-06-11 14:00:00,68.78,68.78,68.7,68.78,21682.0,68.78,68.78,68.7,68.78,21682.0
2024-06-11 14:05:00,68.78,68.85,68.73,68.75,29851.0,68.78,68.85,68.73,68.75,29851.0
2024-06-11 14:10:00,68.75,68.81,68.74,68.77,29607.0,68.75,68.81,68.74,68.77,29607.0
2024-06-11 14:15:00,68.78,68.8,68.74,68.75,13466.0,68.78,68.8,68.74,68.75,13466.0
2024-06-11 14:20:00,68.75,68.79,68.71,68.74,18270.0,68.75,68.79,68.71,68.74,18270.0
2024-06-11 14:25:00,68.73,68.79,68.73,68.76,10241.0,68.73,68.79,68.73,68.76,10241.0
2024-06-11 14:30:00,68.77,68.84,68.76,68.78,25059.0,68.77,68.84,68.76,68.78,25059.0
2024-06-11 14:35:00,68.78,68.8,68.74,68.8,29454.0,68.78,68.8,68.74,68.8,29454.0
2024-06-11 14:40:00,68.8,68.82,68.78,68.79,12713.0,68.8,68.82,68.78,68.79,12713.0
2024-06-11 14:45:00,68.8,69.09,68.78,69.07,58132.0,68.8,69.09,68.78,69.07,58132.0
2024-06-11 14:50:00,69.08,69.17,68.96,68.99,19627.0,69.08,69.17,68.96,68.99,19627.0
2024-06-11 14:55:00,68.98,68.98,68.91,68.96,11250.0,68.98,68.98,68.91,68.96,11250.0
2024-06-11 15:00:00,68.97,69.0,68.94,68.99,9551.0,68.97,69.0,68.94,68.99,9551.0
2024-06-11 15:05:00,69.0,69.04,68.98,69.03,13253.0,69.0,69.04,68.98,69.03,13253.0
2024-06-11 15:10:00,69.03,69.06,68.96,69.01,16818.0,69.03,69.06,68.96,69.01,16818.0
2024-06-11 15:15:00,69.01,69.17,69.01,69.17,14553.0,69.01,69.17,69.01,69.17,14553.0
2024-06-11 15:20:00,69.17,69.21,69.15,69.2,13564.0,69.17,69.21,69.15,69.2,13564.0
2024-06-11 15:25:00,69.21,69.29,69.2,69.21,38170.0,69.21,69.29,69.2,69.21,38170.0
2024-06-11 15:30:00,69.21,69.27,69.18,69.23,31538.0,69.21,69.27,69.18,69.23,31538.0
2024-06-11 15:35:00,69.23,69.26,69.17,69.21,40141.0,69.23,69.26,69.17,69.21,40141.0
2024-06-11 15:40:00,69.22,69.23,69.15,69.17,19213.0,69.22,69.23,69.15,69.17,19213.0
2024-06-11 15:45:00,69.17,69.21,69.11,69.12,21320.0,69.17,69.21,69.11,69.12,21320.0
2024-06-11 15:50:00,69.12,69.28,69.11,69.23,62695.0,69.12,69.28,69.11,69.23,62695.0
2024-06-11 15:55:00,69.23,69.28,69.16,69.26,156537.0,69.23,69.28,69.16,69.26,156537.0
2024-06-12 09:30:00,69.43,69.56,68.29,68.44,56952.0,69.43,69.56,68.29,68.44,56952.0
2024-06-12 09:35:00,68.43,68.72,68.28,68.44,40034.0,68.43,68.72,68.28,68.44,40034.0
2024-06-12 09:40:00,68.52,68.66,68.4,68.59,80209.0,68.52,68.66,68.4,68.59,80209.0
2024-06-12 09:45:00,68.58,68.87,68.4,68.73,32455.0,68.58,68.87,68.4,68.73,32455.0
2024-06-12 09:50:00,68.74,68.75,68.57,68.58,14650.0,68.74,68.75,68.57,68.58,14650.0
2024-06-12 09:55:00,68.57,68.76,68.54,68.62,29718.0,68.57,68.76,68.54,68.62,29718.0
2024-06-12 10:00:00,68.59,68.61,68.41,68.41,16757.0,68.59,68.61,68.41,68.41,16757.0
2024-06-12 10:05:00,68.45,68.5,68.38,68.45,12003.0,68.45,68.5,68.38,68.45,12003.0
2024-06-12 10:10:00,68.46,68.51,68.38,68.5,23441.0,68.46,68.51,68.38,68.5,23441.0
2024-06-12 10:15:00,68.5,68.83,68.5,68.83,26406.0,68.5,68.83,68.5,68.83,26406.0
2024-06-12 10:20:00,68.82,68.83,68.57,68.6,21996.0,68.82,68.83,68.57,68.6,21996.0
2024-06-12 10:25:00,68.6,68.68,68.55,68.58,19814.0,68.6,68.68,68.55,68.58,19814.0
2024-06-12 10:30:00,68.59,68.63,68.5,68.55,23024.0,68.59,68.63,68.5,68.55,23024.0
2024-06-12 10:35:00,68.58,68.72,68.55,68.66,27001.0,68.58,68.72,68.55,68.66,27001.0
2024-06-12 10:40:00,68.66,68.66,68.57,68.57,9519.0,68.66,68.66,68.57,68.57,9519.0
2024-06-12 10:45:00,68.54,68.57,68.47,68.53,14738.0,68.54,68.57,68.47,68.53,14738.0
2024-06-12 10:50:00,68.53,68.57,68.51,68.54,5830.0,68.53,68.57,68.51,68.54,5830.0
2024-06-12 10:55:00,68.52,68.59,68.5,68.56,14698.0,68.52,68.59,68.5,68.56,14698.0
2024-06-12 11:00:00,68.56,68.62,68.51,68.62,11256.0,68.56,68.62,68.51,68.62,11256.0
2024-06-12 11:05:00,68.61,68.63,68.52,68.55,12701.0,68.61,68.63,68.52,68.55,12701.0
2024-06-12 11:10:00,68.56,68.61,68.55,68.58,13486.0,68.56,68.61,68.55,68.58,13486.0
2024-06-12 11:15:00,68.57,68.65,68.54,68.62,12497.0,68.57,68.65,68.54,68.62,12497.0
2024-06-12 11:20:00,68.62,68.67,68.59,68.61,8746.0,68.62,68.67,68.59,68.61,8746.0
2024-06-12 11:25:00,68.61,68.68,68.57,68.65,27650.0,68.61,68.68,68.57,68.65,27650.0
2024-06-12 11:30:00,68.65,68.74,68.64,68.74,22499.0,68.65,68.74,68.64,68.74,22499.0
2024-06-12 11:35:00,68.73,68.73,68.58,68.64,9496.0,68.73,68.73,68.58,68.64,9496.0
2024-06-12 11:40:00,68.63,68.63,68.55,68.55,11364.0,68.63,68.63,68.55,68.55,11364.0
2024-06-12 11:45:00,68.55,68.6,68.54,68.58,11169.0,68.55,68.6,68.54,68.58,11169.0
2024-06-12 11:50:00,68.58,68.7,68.56,68.69,11251.0,68.58,68.7,68.56,68.69,11251.0
2024-06-12 11:55:00,68.69,68.72,68.62,68.62,13464.0,68.69,68.72,68.62,68.62,13464.0
2024-06-12 12:00:00,68.61,68.62,68.59,68.62,13221.0,68.61,68.62,68.59,68.62,13221.0
2024-06-12 12:05:00,68.62,68.64,68.57,68.58,21326.0,68.62,68.64,68.57,68.58,21326.0
2024-06-12 12:10:00,68.58,68.61,68.52,68.52,19419.0,68.58,68.61,68.52,68.52,19419.0
2024-06-12 12:15:00,68.52,68.54,68.5,68.51,10071.0,68.52,68.54,68.5,68.51,10071.0
2024-06-12 12:20:00,68.51,68.51,68.4,68.42,24171.0,68.51,68.51,68.4,68.42,24171.0
2024-06-12 12:25:00,68.42,68.43,68.27,68.28,8320.0,68.42,68.43,68.27,68.28,8320.0
2024-06-12 12:30:00,68.28,68.28,68.06,68.09,12356.0,68.28,68.28,68.06,68.09,12356.0
2024-06-12 12:35:00,68.09,68.14,68.03,68.04,22218.0,68.09,68.14,68.03,68.04,22218.0
2024-06-12 12:40:00,68.05,68.08,67.9,67.9,29658.0,68.05,68.08,67.9,67.9,29658.0
2024-06-12 12:45:00,67.9,67.94,67.69,67.72,39498.0,67.9,67.94,67.69,67.72,39498.0
2024-06-12 12:50:00,67.71,67.83,67.69,67.8,31841.0,67.71,67.83,67.69,67.8,31841.0
2024-06-12 12:55:00,67.78,67.97,67.75,67.9,24905.0,67.78,67.97,67.75,67.9,24905.0
2024-06-12 13:00:00,67.92,68.1,67.91,68.05,16496.0,67.92,68.1,67.91,68.05,16496.0
2024-06-12 13:05:00,68.06,68.06,67.98,67.99,37544.0,68.06,68.06,67.98,67.99,37544.0
2024-06-12 13:10:00,68.0,68.04,67.98,67.98,16263.0,68.0,68.04,67.98,67.98,16263.0
2024-06-12 13:15:00,67.97,68.03,67.96,68.0,21780.0,67.97,68.03,67.96,68.0,21780.0
2024-06-12 13:20:00,67.99,68.0,67.91,67.97,11933.0,67.99,68.0,67.91,67.97,11933.0
2024-06-12 13:25:00,67.96,67.99,67.86,67.88,14317.0,67.96,67.99,67.86,67.88,14317.0
2024-06-12 13:30:00,67.88,67.89,67.77,67.86,21741.0,67.88,67.89,67.77,67.86,21741.0
2024-06-12 13:35:00,67.88,67.92,67.86,67.88,10157.0,67.88,67.92,67.86,67.88,10157.0
2024-06-12 13:40:00,67.87,67.91,67.85,67.88,10552.0,67.87,67.91,67.85,67.88,10552.0
2024-06-12 13:45:00,67.87,67.89,67.77,67.8,16965.0,67.87,67.89,67.77,67.8,16965.0
2024-06-12 13:50:00,67.81,67.85,67.78,67.81,9355.0,67.81,67.85,67.78,67.81,9355.0
2024-06-12 13:55:00,67.81,67.88,67.8,67.81,11731.0,67.81,67.88,67.8,67.81,11731.0
2024-06-12 14:00:00,67.8,67.82,67.62,67.74,23167.0,67.8,67.82,67.62,67.74,23167.0
2024-06-12 14:05:00,67.76,67.81,67.72,67.79,14917.0,67.76,67.81,67.72,67.79,14917.0
2024-06-12 14:10:00,67.8,67.81,67.71,67.8,13563.0,67.8,67.81,67.71,67.8,13563.0
2024-06-12 14:15:00,67.81,67.89,67.79,67.85,23130.0,67.81,67.89,67.79,67.85,23130.0
2024-06-12 14:20:00,67.84,67.86,67.79,67.86,23028.0,67.84,67.86,67.79,67.86,23028.0
2024-06-12 14:25:00,67.85,67.93,67.79,67.8,42567.0,67.85,67.93,67.79,67.8,42567.0
2024-06-12 14:30:00,67.83,67.84,67.74,67.8,13575.0,67.83,67.84,67.74,67.8,13575.0
2024-06-12 14:35:00,67.8,67.8,67.69,67.71,30306.0,67.8,67.8,67.69,67.71,30306.0
2024-06-12 14:40:00,67.7,67.77,67.64,67.76,22671.0,67.7,67.77,67.64,67.76,22671.0
2024-06-12 14:45:00,67.73,67.77,67.67,67.72,10729.0,67.73,67.77,67.67,67.72,10729.0
2024-06-12 14:50:00,67.71,67.9,67.7,67.87,16948.0,67.71,67.9,67.7,67.87,16948.0
2024-06-12 14:55:00,67.87,67.9,67.81,67.85,20845.0,67.87,67.9,67.81,67.85,20845.0
2024-06-12 15:00:00,67.86,67.97,67.81,67.85,33552.0,67.86,67.97,67.81,67.85,33552.0
2024-06-12 15:05:00,67.84,67.89,67.82,67.84,29164.0,67.84,67.89,67.82,67.84,29164.0
2024-06-12 15:10:00,67.83,67.88,67.72,67.78,37365.0,67.83,67.88,67.72,67.78,37365.0
2024-06-12 15:15:00,67.78,67.81,67.68,67.73,30803.0,67.78,67.81,67.68,67.73,30803.0
2024-06-12 15:20:00,67.75,67.8,67.65,67.68,39191.0,67.75,67.8,67.65,67.68,39191.0
2024-06-12 15:25:00,67.67,67.71,67.58,67.66,39748.0,67.67,67.71,67.58,67.66,39748.0
2024-06-12 15:30:00,67.65,67.91,67.63,67.85,47926.0,67.65,67.91,67.63,67.85,47926.0
2024-06-12 15:35:00,67.86,67.88,67.65,67.65,47282.0,67.86,67.88,67.65,67.65,47282.0
2024-06-12 15:40:00,67.64,67.76,67.64,67.76,61455.0,67.64,67.76,67.64,67.76,61455.0
2024-06-12 15:45:00,67.75,67.83,67.72,67.79,100498.0,67.75,67.83,67.72,67.79,100498.0
2024-06-12 15:50:00,67.79,67.85,67.72,67.8,169787.0,67.79,67.85,67.72,67.8,169787.0
2024-06-12 15:55:00,67.8,67.82,67.63,67.7,303662.0,67.8,67.82,67.63,67.7,303662.0
2024-06-13 09:30:00,67.82,67.82,67.3,67.3,85745.0,67.82,67.82,67.3,67.3,85745.0
2024-06-13 09:35:00,67.33,67.47,67.15,67.39,18422.0,67.33,67.47,67.15,67.39,18422.0
2024-06-13 09:40:00,67.4,67.47,67.25,67.25,11253.0,67.4,67.47,67.25,67.25,11253.0
2024-06-13 09:45:00,67.26,67.27,67.07,67.13,8140.0,67.26,67.27,67.07,67.13,8140.0
2024-06-13 09:50:00,67.1,67.24,67.1,67.19,9416.0,67.1,67.24,67.1,67.19,9416.0
2024-06-13 09:55:00,67.22,67.32,67.02,67.03,10271.0,67.22,67.32,67.02,67.03,10271.0
2024-06-13 10:00:00,67.04,67.07,66.95,66.99,14575.0,67.04,67.07,66.95,66.99,14575.0
2024-06-13 10:05:00,66.99,67.3,66.99,67.28,6278.0,66.99,67.3,66.99,67.28,6278.0
2024-06-13 10:10:00,67.33,67.39,67.19,67.22,11643.0,67.33,67.39,67.19,67.22,11643.0
2024-06-13 10:15:00,67.22,67.24,67.16,67.17,26135.0,67.22,67.24,67.16,67.17,26135.0
2024-06-13 10:20:00,67.16,67.3,67.04,67.05,31168.0,67.16,67.3,67.04,67.05,31168.0
2024-06-13 10:25:00,67.04,67.07,66.89,66.98,35376.0,67.04,67.07,66.89,66.98,35376.0
2024-06-13 10:30:00,66.99,67.04,66.87,66.91,33353.0,66.99,67.04,66.87,66.91,33353.0
2024-06-13 10:35:00,66.91,67.12,66.91,67.09,17271.0,66.91,67.12,66.91,67.09,17271.0
2024-06-13 10:40:00,67.09,67.11,66.97,67.08,20997.0,67.09,67.11,66.97,67.08,20997.0
2024-06-13 10:45:00,67.09,67.13,67.04,67.11,12811.0,67.09,67.13,67.04,67.11,12811.0
2024-06-13 10:50:00,67.1,67.14,67.02,67.02,10928.0,67.1,67.14,67.02,67.02,10928.0
2024-06-13 10:55:00,67.01,67.08,66.97,67.05,23833.0,67.01,67.08,66.97,67.05,23833.0
2024-06-13 11:00:00,67.05,67.11,67.02,67.1,15588.0,67.05,67.11,67.02,67.1,15588.0
2024-06-13 11:05:00,67.1,67.14,67.0,67.12,15499.0,67.1,67.14,67.0,67.12,15499.0
2024-06-13 11:10:00,67.13,67.15,67.06,67.08,13671.0,67.13,67.15,67.06,67.08,13671.0
2024-06-13 11:15:00,67.08,67.13,67.05,67.06,8575.0,67.08,67.13,67.05,67.06,8575.0
2024-06-13 11:20:00,67.05,67.15,67.04,67.14,9675.0,67.05,67.15,67.04,67.14,9675.0
2024-06-13 11:25:00,67.13,67.33,67.13,67.31,12135.0,67.13,67.33,67.13,67.31,12135.0
2024-06-13 11:30:00,67.31,67.4,67.29,67.39,7211.0,67.31,67.4,67.29,67.39,7211.0
2024-06-13 11:35:00,67.39,67.47,67.38,67.42,12650.0,67.39,67.47,67.38,67.42,12650.0
2024-06-13 11:40:00,67.42,67.45,67.39,67.45,8464.0,67.42,67.45,67.39,67.45,8464.0
2024-06-13 11:45:00,67.44,67.46,67.4,67.42,20567.0,67.44,67.46,67.4,67.42,20567.0
2024-06-13 11:50:00,67.43,67.43,67.35,67.36,8973.0,67.43,67.43,67.35,67.36,8973.0
2024-06-13 11:55:00,67.36,67.36,67.29,67.3,7994.0,67.36,67.36,67.29,67.3,7994.0
2024-06-13 12:00:00,67.29,67.3,67.26,67.29,6420.0,67.29,67.3,67.26,67.29,6420.0
2024-06-13 12:05:00,67.3,67.34,67.26,67.31,8835.0,67.3,67.34,67.26,67.31,8835.0
2024-06-13 12:10:00,67.31,67.37,67.3,67.34,13377.0,67.31,67.37,67.3,67.34,13377.0
2024-06-13 12:15:00,67.34,67.39,67.24,67.25,8146.0,67.34,67.39,67.24,67.25,8146.0
2024-06-13 12:20:00,67.25,67.29,67.24,67.27,6005.0,67.25,67.29,67.24,67.27,6005.0
2024-06-13 12:25:00,67.25,67.3,67.25,67.3,6247.0,67.25,67.3,67.25,67.3,6247.0
2024-06-13 12:30:00,67.3,67.44,67.27,67.42,80349.0,67.3,67.44,67.27,67.42,80349.0
2024-06-13 12:35:00,67.4,67.49,67.39,67.48,19204.0,67.4,67.49,67.39,67.48,19204.0
2024-06-13 12:40:00,67.5,67.52,67.46,67.52,129933.0,67.5,67.52,67.46,67.52,129933.0
2024-06-13 12:45:00,67.53,67.64,67.53,67.59,29936.0,67.53,67.64,67.53,67.59,29936.0
2024-06-13 12:50:00,67.61,67.64,67.59,67.6,6605.0,67.61,67.64,67.59,67.6,6605.0
2024-06-13 12:55:00,67.59,67.61,67.54,67.55,5895.0,67.59,67.61,67.54,67.55,5895.0
2024-06-13 13:00:00,67.54,67.58,67.49,67.57,25182.0,67.54,67.58,67.49,67.57,25182.0
2024-06-13 13:05:00,67.57,67.69,67.56,67.66,4935.0,67.57,67.69,67.56,67.66,4935.0
2024-06-13 13:10:00,67.67,67.73,67.64,67.72,38201.0,67.67,67.73,67.64,67.72,38201.0
2024-06-13 13:15:00,67.74,67.76,67.61,67.61,9073.0,67.74,67.76,67.61,67.61,9073.0
2024-06-13 13:20:00,67.62,67.63,67.59,67.6,12842.0,67.62,67.63,67.59,67.6,12842.0
2024-06-13 13:25:00,67.61,67.64,67.56,67.56,6535.0,67.61,67.64,67.56,67.56,6535.0
2024-06-13 13:30:00,67.55,67.61,67.55,67.6,7501.0,67.55,67.61,67.55,67.6,7501.0
2024-06-13 13:35:00,67.61,67.66,67.59,67.66,9366.0,67.61,67.66,67.59,67.66,9366.0
2024-06-13 13:40:00,67.66,67.7,67.63,67.67,17978.0,67.66,67.7,67.63,67.67,17978.0
2024-06-13 13:45:00,67.69,67.75,67.66,67.75,4149.0,67.69,67.75,67.66,67.75,4149.0
2024-06-13 13:50:00,67.75,67.78,67.73,67.78,5328.0,67.75,67.78,67.73,67.78,5328.0
2024-06-13 13:55:00,67.78,67.84,67.78,67.82,6650.0,67.78,67.84,67.78,67.82,6650.0
2024-06-13 14:00:00,67.82,67.86,67.8,67.83,8401.0,67.82,67.86,67.8,67.83,8401.0
2024-06-13 14:05:00,67.83,67.9,67.83,67.89,7994.0,67.83,67.9,67.83,67.89,7994.0
2024-06-13 14:10:00,67.9,67.9,67.78,67.78,9570.0,67.9,67.9,67.78,67.78,9570.0
2024-06-13 14:15:00,67.77,67.78,67.72,67.75,7569.0,67.77,67.78,67.72,67.75,7569.0
2024-06-13 14:20:00,67.77,67.8,67.76,67.8,3295.0,67.77,67.8,67.76,67.8,3295.0
2024-06-13 14:25:00,67.79,67.82,67.75,67.77,11568.0,67.79,67.82,67.75,67.77,11568.0
2024-06-13 14:30:00,67.78,67.78,67.73,67.77,8215.0,67.78,67.78,67.73,67.77,8215.0
2024-06-13 14:35:00,67.76,67.8,67.76,67.8,11444.0,67.76,67.8,67.76,67.8,11444.0
2024-06-13 14:40:00,67.8,67.8,67.76,67.77,7853.0,67.8,67.8,67.76,67.77,7853.0
2024-06-13 14:45:00,67.77,67.77,67.72,67.74,12322.0,67.77,67.77,67.72,67.74,12322.0
2024-06-13 14:50:00,67.75,68.5,67.75,67.93,101926.0,67.75,68.5,67.75,67.93,101926.0
2024-06-13 14:55:00,67.91,68.13,67.88,68.13,45666.0,67.91,68.13,67.88,68.13,45666.0
2024-06-13 15:00:00,68.13,69.13,68.12,69.11,116351.0,68.13,69.13,68.12,69.11,116351.0
2024-06-13 15:05:00,69.11,69.4,68.74,68.96,235880.0,69.11,69.4,68.74,68.96,235880.0
2024-06-13 15:10:00,68.92,69.15,68.81,68.98,49137.0,68.92,69.15,68.81,68.98,49137.0
2024-06-13 15:15:00,68.95,69.01,68.79,68.86,49755.0,68.95,69.01,68.79,68.86,49755.0
2024-06-13 15:20:00,68.85,68.96,68.8,68.95,47789.0,68.85,68.96,68.8,68.95,47789.0
2024-06-13 15:25:00,68.95,69.02,68.82,68.86,57677.0,68.95,69.02,68.82,68.86,57677.0
2024-06-13 15:30:00,68.82,68.91,68.54,68.78,105914.0,68.82,68.91,68.54,68.78,105914.0
2024-06-13 15:35:00,68.78,68.93,68.69,68.92,56916.0,68.78,68.93,68.69,68.92,56916.0
2024-06-13 15:40:00,68.94,69.24,68.92,69.18,101252.0,68.94,69.24,68.92,69.18,101252.0
2024-06-13 15:45:00,69.17,69.31,69.09,69.09,70444.0,69.17,69.31,69.09,69.09,70444.0
2024-06-13 15:50:00,69.06,69.2,68.98,69.16,96128.0,69.06,69.2,68.98,69.16,96128.0
2024-06-13 15:55:00,69.16,69.21,68.94,68.94,366066.0,69.16,69.21,68.94,68.94,366066.0
2024-06-14 09:30:00,68.63,68.93,68.47,68.49,16728.0,68.63,68.93,68.47,68.49,16728.0
2024-06-14 09:35:00,68.55,68.58,68.35,68.53,9377.0,68.55,68.58,68.35,68.53,9377.0
2024-06-14 09:40:00,68.61,68.8,68.58,68.8,13217.0,68.61,68.8,68.58,68.8,13217.0
2024-06-14 09:45:00,68.81,69.0,68.73,68.99,16020.0,68.81,69.0,68.73,68.99,16020.0
2024-06-14 09:50:00,68.97,69.15,68.87,69.13,39935.0,68.97,69.15,68.87,69.13,39935.0
2024-06-14 09:55:00,69.12,69.26,69.09,69.16,18072.0,69.12,69.26,69.09,69.16,18072.0
2024-06-14 10:00:00,69.14,69.2,68.64,68.66,154243.0,69.14,69.2,68.64,68.66,154243.0
2024-06-14 10:05:00,68.61,68.81,68.5,68.81,28534.0,68.61,68.81,68.5,68.81,28534.0
2024-06-14 10:10:00,68.78,68.87,68.7,68.72,15705.0,68.78,68.87,68.7,68.72,15705.0
2024-06-14 10:15:00,68.73,68.93,68.71,68.93,14692.0,68.73,68.93,68.71,68.93,14692.0
2024-06-14 10:20:00,68.91,68.95,68.73,68.73,63528.0,68.91,68.95,68.73,68.73,63528.0
2024-06-14 10:25:00,68.73,68.74,68.61,68.64,9948.0,68.73,68.74,68.61,68.64,9948.0
2024-06-14 10:30:00,68.62,68.74,68.54,68.68,23693.0,68.62,68.74,68.54,68.68,23693.0
2024-06-14 10:35:00,68.69,68.83,68.68,68.8,9441.0,68.69,68.83,68.68,68.8,9441.0
2024-06-14 10:40:00,68.81,68.89,68.76,68.87,11384.0,68.81,68.89,68.76,68.87,11384.0
2024-06-14 10:45:00,68.87,69.0,68.86,68.9,16168.0,68.87,69.0,68.86,68.9,16168.0
2024-06-14 10:50:00,68.92,68.99,68.89,68.93,24478.0,68.92,68.99,68.89,68.93,24478.0
2024-06-14 10:55:00,68.93,68.96,68.89,68.95,29386.0,68.93,68.96,68.89,68.95,29386.0
2024-06-14 11:00:00,68.95,68.98,68.86,68.89,12662.0,68.95,68.98,68.86,68.89,12662.0
2024-06-14 11:05:00,68.86,68.98,68.86,68.95,53098.0,68.86,68.98,68.86,68.95,53098.0
2024-06-14 11:10:00,68.95,69.05,68.93,68.97,10811.0,68.95,69.05,68.93,68.97,10811.0
2024-06-14 11:15:00,68.98,69.25,68.96,69.04,13723.0,68.98,69.25,68.96,69.04,13723.0
2024-06-14 11:20:00,69.02,69.06,68.99,69.06,5473.0,69.02,69.06,68.99,69.06,5473.0
2024-06-14 11:25:00,69.07,69.24,69.0,69.0,33825.0,69.07,69.24,69.0,69.0,33825.0
2024-06-14 11:30:00,69.0,69.02,68.92,68.95,8447.0,69.0,69.02,68.92,68.95,8447.0
2024-06-14 11:35:00,68.97,68.98,68.93,68.93,29230.0,68.97,68.98,68.93,68.93,29230.0
2024-06-14 11:40:00,68.93,68.95,68.79,68.8,35433.0,68.93,68.95,68.79,68.8,35433.0
2024-06-14 11:45:00,68.8,68.8,68.68,68.7,7788.0,68.8,68.8,68.68,68.7,7788.0
2024-06-14 11:50:00,68.68,68.75,68.56,68.63,21633.0,68.68,68.75,68.56,68.63,21633.0
2024-06-14 11:55:00,68.64,68.69,68.58,68.59,11749.0,68.64,68.69,68.58,68.59,11749.0
2024-06-14 12:00:00,68.6,68.63,68.41,68.47,9460.0,68.6,68.63,68.41,68.47,9460.0
2024-06-14 12:05:00,68.45,68.45,68.25,68.28,10139.0,68.45,68.45,68.25,68.28,10139.0
2024-06-14 12:10:00,68.28,68.32,68.23,68.25,9234.0,68.28,68.32,68.23,68.25,9234.0
2024-06-14 12:15:00,68.24,68.3,68.21,68.27,10481.0,68.24,68.3,68.21,68.27,10481.0
2024-06-14 12:20:00,68.28,68.31,68.26,68.26,14508.0,68.28,68.31,68.26,68.26,14508.0
2024-06-14 12:25:00,68.26,68.28,68.22,68.24,7633.0,68.26,68.28,68.22,68.24,7633.0
2024-06-14 12:30:00,68.24,68.32,68.22,68.3,13363.0,68.24,68.32,68.22,68.3,13363.0
2024-06-14 12:35:00,68.3,68.43,68.3,68.42,14583.0,68.3,68.43,68.3,68.42,14583.0
2024-06-14 12:40:00,68.43,68.46,68.39,68.44,10487.0,68.43,68.46,68.39,68.44,10487.0
2024-06-14 12:45:00,68.43,68.45,68.37,68.44,13074.0,68.43,68.45,68.37,68.44,13074.0
2024-06-14 12:50:00,68.44,68.51,68.42,68.44,9724.0,68.44,68.51,68.42,68.44,9724.0
2024-06-14 12:55:00,68.43,68.53,68.41,68.45,11326.0,68.43,68.53,68.41,68.45,11326.0
2024-06-14 13:00:00,68.46,68.46,68.4,68.42,12072.0,68.46,68.46,68.4,68.42,12072.0
2024-06-14 13:05:00,68.41,68.54,68.4,68.52,11513.0,68.41,68.54,68.4,68.52,11513.0
2024-06-14 13:10:00,68.52,68.58,68.5,68.53,12625.0,68.52,68.58,68.5,68.53,12625.0
2024-06-14 13:15:00,68.53,68.72,68.51,68.7,10937.0,68.53,68.72,68.51,68.7,10937.0
2024-06-14 13:20:00,68.72,68.74,68.62,68.69,17650.0,68.72,68.74,68.62,68.69,17650.0
2024-06-14 13:25:00,68.68,68.7,68.64,68.64,10380.0,68.68,68.7,68.64,68.64,10380.0
2024-06-14 13:30:00,68.63,68.63,68.54,68.58,13367.0,68.63,68.63,68.54,68.58,13367.0
2024-06-14 13:35:00,68.58,68.67,68.56,68.65,15002.0,68.58,68.67,68.56,68.65,15002.0
2024-06-14 13:40:00,68.65,68.65,68.56,68.59,11388.0,68.65,68.65,68.56,68.59,11388.0
2024-06-14 13:45:00,68.6,68.64,68.56,68.63,15953.0,68.6,68.64,68.56,68.63,15953.0
2024-06-14 13:50:00,68.63,68.63,68.56,68.6,9772.0,68.63,68.63,68.56,68.6,9772.0
2024-06-14 13:55:00,68.62,68.62,68.56,68.62,13730.0,68.62,68.62,68.56,68.62,13730.0
2024-06-14 14:00:00,68.61,68.63,68.49,68.55,16981.0,68.61,68.63,68.49,68.55,16981.0
2024-06-14 14:05:00,68.53,68.66,68.53,68.61,16457.0,68.53,68.66,68.53,68.61,16457.0
2024-06-14 14:10:00,68.6,68.66,68.57,68.59,17085.0,68.6,68.66,68.57,68.59,17085.0
2024-06-14 14:15:00,68.59,68.67,68.58,68.65,30268.0,68.59,68.67,68.58,68.65,30268.0
2024-06-14 14:20:00,68.65,68.73,68.64,68.64,29632.0,68.65,68.73,68.64,68.64,29632.0
2024-06-14 14:25:00,68.65,68.72,68.64,68.7,23643.0,68.65,68.72,68.64,68.7,23643.0
2024-06-14 14:30:00,68.69,68.74,68.68,68.72,26597.0,68.69,68.74,68.68,68.72,26597.0
2024-06-14 14:35:00,68.72,68.78,68.57,68.61,22984.0,68.72,68.78,68.57,68.61,22984.0
2024-06-14 14:40:00,68.61,68.63,68.55,68.63,23960.0,68.61,68.63,68.55,68.63,23960.0
2024-06-14 14:45:00,68.64,68.73,68.63,68.73,14031.0,68.64,68.73,68.63,68.73,14031.0
2024-06-14 14:50:00,68.74,68.8,68.71,68.77,18008.0,68.74,68.8,68.71,68.77,18008.0
2024-06-14 14:55:00,68.77,68.77,68.63,68.64,37999.0,68.77,68.77,68.63,68.64,37999.0
2024-06-14 15:00:00,68.65,68.72,68.61,68.69,15971.0,68.65,68.72,68.61,68.69,15971.0
2024-06-14 15:05:00,68.69,68.79,68.69,68.79,15763.0,68.69,68.79,68.69,68.79,15763.0
2024-06-14 15:10:00,68.8,68.87,68.79,68.82,40642.0,68.8,68.87,68.79,68.82,40642.0
2024-06-14 15:15:00,68.82,68.9,68.8,68.9,41802.0,68.82,68.9,68.8,68.9,41802.0
2024-06-14 15:20:00,68.9,68.92,68.78,68.87,68467.0,68.9,68.92,68.78,68.87,68467.0
2024-06-14 15:25:00,68.88,68.97,68.87,68.95,26623.0,68.88,68.97,68.87,68.95,26623.0
2024-06-14 15:30:00,68.95,68.96,68.83,68.89,35050.0,68.95,68.96,68.83,68.89,35050.0
2024-06-14 15:35:00,68.89,68.93,68.82,68.91,157534.0,68.89,68.93,68.82,68.91,157534.0
2024-06-14 15:40:00,68.92,68.93,68.86,68.89,51360.0,68.92,68.93,68.86,68.89,51360.0
2024-06-14 15:45:00,68.89,68.91,68.86,68.88,38202.0,68.89,68.91,68.86,68.88,38202.0
2024-06-14 15:50:00,68.88,68.94,68.74,68.8,143701.0,68.88,68.94,68.74,68.8,143701.0
2024-06-14 15:55:00,68.8,68.99,68.77,68.91,286120.0,68.8,68.99,68.77,68.91,286120.0
2024-06-17 09:30:00,68.43,68.57,68.08,68.15,24923.0,68.43,68.57,68.08,68.15,24923.0
2024-06-17 09:35:00,68.23,68.26,67.92,68.03,14120.0,68.23,68.26,67.92,68.03,14120.0
2024-06-17 09:40:00,68.08,68.19,67.91,67.92,7034.0,68.08,68.19,67.91,67.92,7034.0
2024-06-17 09:45:00,67.97,68.43,67.97,68.41,16271.0,67.97,68.43,67.97,68.41,16271.0
2024-06-17 09:50:00,68.42,68.53,68.38,68.45,11207.0,68.42,68.53,68.38,68.45,11207.0
2024-06-17 09:55:00,68.44,68.47,68.3,68.3,9029.0,68.44,68.47,68.3,68.3,9029.0
2024-06-17 10:00:00,68.26,68.34,68.24,68.24,9054.0,68.26,68.34,68.24,68.24,9054.0
2024-06-17 10:05:00,68.26,68.29,68.11,68.29,89404.0,68.26,68.29,68.11,68.29,89404.0
2024-06-17 10:10:00,68.28,68.32,68.08,68.2,56408.0,68.28,68.32,68.08,68.2,56408.0
2024-06-17 10:15:00,68.22,68.22,67.88,67.9,28009.0,68.22,68.22,67.88,67.9,28009.0
2024-06-17 10:20:00,67.89,67.9,67.74,67.81,40727.0,67.89,67.9,67.74,67.81,40727.0
2024-06-17 10:25:00,67.83,68.05,67.79,67.87,58483.0,67.83,68.05,67.79,67.87,58483.0
2024-06-17 10:30:00,67.89,67.95,67.72,67.72,25769.0,67.89,67.95,67.72,67.72,25769.0
2024-06-17 10:35:00,67.73,67.76,67.63,67.69,10850.0,67.73,67.76,67.63,67.69,10850.0
2024-06-17 10:40:00,67.72,67.87,67.69,67.78,22636.0,67.72,67.87,67.69,67.78,22636.0
2024-06-17 10:45:00,67.75,67.87,67.75,67.87,6681.0,67.75,67.87,67.75,67.87,6681.0
2024-06-17 10:50:00,67.86,67.87,67.63,67.63,35085.0,67.86,67.87,67.63,67.63,35085.0
2024-06-17 10:55:00,67.62,67.7,67.58,67.66,28328.0,67.62,67.7,67.58,67.66,28328.0
2024-06-17 11:00:00,67.66,67.74,67.64,67.68,14128.0,67.66,67.74,67.64,67.68,14128.0
2024-06-17 11:05:00,67.69,67.71,67.67,67.69,18493.0,67.69,67.71,67.67,67.69,18493.0
2024-06-17 11:10:00,67.69,67.83,67.69,67.82,18200.0,67.69,67.83,67.69,67.82,18200.0
2024-06-17 11:15:00,67.83,67.91,67.81,67.85,13086.0,67.83,67.91,67.81,67.85,13086.0
2024-06-17 11:20:00,67.86,67.91,67.79,67.91,15403.0,67.86,67.91,67.79,67.91,15403.0
2024-06-17 11:25:00,67.92,67.96,67.84,67.94,17530.0,67.92,67.96,67.84,67.94,17530.0
2024-06-17 11:30:00,67.94,68.13,67.92,68.12,18405.0,67.94,68.13,67.92,68.12,18405.0
2024-06-17 11:35:00,68.08,68.13,67.93,67.99,15222.0,68.08,68.13,67.93,67.99,15222.0
2024-06-17 11:40:00,67.97,68.07,67.97,68.03,9898.0,67.97,68.07,67.97,68.03,9898.0
2024-06-17 11:45:00,68.04,68.06,68.03,68.06,9242.0,68.04,68.06,68.03,68.06,9242.0
2024-06-17 11:50:00,68.08,68.09,68.0,68.0,11096.0,68.08,68.09,68.0,68.0,11096.0
2024-06-17 11:55:00,68.0,68.09,68.0,68.06,9364.0,68.0,68.09,68.0,68.06,9364.0
2024-06-17 12:00:00,68.06,68.13,68.06,68.12,12752.0,68.06,68.13,68.06,68.12,12752.0
2024-06-17 12:05:00,68.12,68.21,68.12,68.16,15512.0,68.12,68.21,68.12,68.16,15512.0
2024-06-17 12:10:00,68.17,68.17,68.13,68.14,6937.0,68.17,68.17,68.13,68.14,6937.0
2024-06-17 12:15:00,68.12,68.13,68.07,68.09,13380.0,68.12,68.13,68.07,68.09,13380.0
2024-06-17 12:20:00,68.09,68.2,68.08,68.2,15325.0,68.09,68.2,68.08,68.2,15325.0
2024-06-17 12:25:00,68.22,68.24,68.19,68.2,7862.0,68.22,68.24,68.19,68.2,7862.0
2024-06-17 12:30:00,68.2,68.21,68.13,68.18,23879.0,68.2,68.21,68.13,68.18,23879.0
2024-06-17 12:35:00,68.18,68.29,68.17,68.19,10722.0,68.18,68.29,68.17,68.19,10722.0
2024-06-17 12:40:00,68.19,68.22,68.11,68.11,7185.0,68.19,68.22,68.11,68.11,7185.0
2024-06-17 12:45:00,68.12,68.2,68.12,68.14,9477.0,68.12,68.2,68.12,68.14,9477.0
2024-06-17 12:50:00,68.13,68.14,68.05,68.05,6722.0,68.13,68.14,68.05,68.05,6722.0
2024-06-17 12:55:00,68.07,68.08,68.0,68.0,7556.0,68.07,68.08,68.0,68.0,7556.0
2024-06-17 13:00:00,68.02,68.08,68.0,68.08,9924.0,68.02,68.08,68.0,68.08,9924.0
2024-06-17 13:05:00,68.06,68.06,68.02,68.02,6173.0,68.06,68.06,68.02,68.02,6173.0
2024-06-17 13:10:00,68.01,68.08,68.0,68.06,9055.0,68.01,68.08,68.0,68.06,9055.0
2024-06-17 13:15:00,68.06,68.16,68.06,68.1,15946.0,68.06,68.16,68.06,68.1,15946.0
2024-06-17 13:20:00,68.11,68.17,68.08,68.11,17053.0,68.11,68.17,68.08,68.11,17053.0
2024-06-17 13:25:00,68.11,68.11,68.06,68.08,5869.0,68.11,68.11,68.06,68.08,5869.0
2024-06-17 13:30:00,68.09,68.16,68.09,68.12,8815.0,68.09,68.16,68.09,68.12,8815.0
2024-06-17 13:35:00,68.12,68.14,68.1,68.11,6623.0,68.12,68.14,68.1,68.11,6623.0
2024-06-17 13:40:00,68.11,68.11,68.04,68.04,6944.0,68.11,68.11,68.04,68.04,6944.0
2024-06-17 13:45:00,68.06,68.1,68.05,68.09,7983.0,68.06,68.1,68.05,68.09,7983.0
2024-06-17 13:50:00,68.1,68.13,68.06,68.06,10936.0,68.1,68.13,68.06,68.06,10936.0
2024-06-17 13:55:00,68.07,68.11,68.06,68.09,11100.0,68.07,68.11,68.06,68.09,11100.0
2024-06-17 14:00:00,68.08,68.17,68.07,68.13,12419.0,68.08,68.17,68.07,68.13,12419.0
2024-06-17 14:05:00,68.14,68.22,68.12,68.14,11400.0,68.14,68.22,68.12,68.14,11400.0
2024-06-17 14:10:00,68.15,68.2,68.12,68.12,8897.0,68.15,68.2,68.12,68.12,8897.0
2024-06-17 14:15:00,68.11,68.16,68.09,68.11,12338.0,68.11,68.16,68.09,68.11,12338.0
2024-06-17 14:20:00,68.11,68.2,68.09,68.18,10683.0,68.11,68.2,68.09,68.18,10683.0
2024-06-17 14:25:00,68.18,68.22,68.15,68.17,9243.0,68.18,68.22,68.15,68.17,9243.0
2024-06-17 14:30:00,68.18,68.24,68.18,68.21,8243.0,68.18,68.24,68.18,68.21,8243.0
2024-06-17 14:35:00,68.21,68.26,68.18,68.2,10503.0,68.21,68.26,68.18,68.2,10503.0
2024-06-17 14:40:00,68.2,68.24,68.19,68.23,8620.0,68.2,68.24,68.19,68.23,8620.0
2024-06-17 14:45:00,68.23,68.23,68.18,68.19,14785.0,68.23,68.23,68.18,68.19,14785.0
2024-06-17 14:50:00,68.2,68.25,68.17,68.24,18716.0,68.2,68.25,68.17,68.24,18716.0
2024-06-17 14:55:00,68.23,68.25,68.15,68.16,14277.0,68.23,68.25,68.15,68.16,14277.0
2024-06-17 15:00:00,68.15,68.23,68.13,68.13,12825.0,68.15,68.23,68.13,68.13,12825.0
2024-06-17 15:05:00,68.13,68.18,68.1,68.17,13962.0,68.13,68.18,68.1,68.17,13962.0
2024-06-17 15:10:00,68.18,68.25,68.18,68.2,24003.0,68.18,68.25,68.18,68.2,24003.0
2024-06-17 15:15:00,68.19,68.25,68.18,68.24,35079.0,68.19,68.25,68.18,68.24,35079.0
2024-06-17 15:20:00,68.23,68.25,68.2,68.23,19206.0,68.23,68.25,68.2,68.23,19206.0
2024-06-17 15:25:00,68.23,68.23,68.16,68.2,27104.0,68.23,68.23,68.16,68.2,27104.0
2024-06-17 15:30:00,68.2,68.24,68.13,68.23,30244.0,68.2,68.24,68.13,68.23,30244.0
2024-06-17 15:35:00,68.23,68.23,68.12,68.17,40147.0,68.23,68.23,68.12,68.17,40147.0
2024-06-17 15:40:00,68.17,68.2,68.14,68.16,30503.0,68.17,68.2,68.14,68.16,30503.0
2024-06-17 15:45:00,68.16,68.19,68.06,68.06,40577.0,68.16,68.19,68.06,68.06,40577.0
2024-06-17 15:50:00,68.04,68.23,68.03,68.23,97430.0,68.04,68.23,68.03,68.23,97430.0
2024-06-17 15:55:00,68.22,68.23,68.06,68.2,239648.0,68.22,68.23,68.06,68.2,239648.0
2024-06-18 09:30:00,68.43,68.82,68.28,68.59,25332.0,68.43,68.82,68.28,68.59,25332.0
2024-06-18 09:35:00,68.56,68.56,68.42,68.48,55205.0,68.56,68.56,68.42,68.48,55205.0
2024-06-18 09:40:00,68.49,68.53,68.17,68.21,16972.0,68.49,68.53,68.17,68.21,16972.0
2024-06-18 09:45:00,68.24,68.35,68.05,68.13,10947.0,68.24,68.35,68.05,68.13,10947.0
2024-06-18 09:50:00,68.17,68.2,68.12,68.2,2500.0,68.17,68.2,68.12,68.2,2500.0
2024-06-18 09:55:00,68.2,68.28,68.16,68.2,9594.0,68.2,68.28,68.16,68.2,9594.0
2024-06-18 10:00:00,68.2,68.33,68.17,68.22,24087.0,68.2,68.33,68.17,68.22,24087.0
2024-06-18 10:05:00,68.22,68.24,67.93,67.97,9134.0,68.22,68.24,67.93,67.97,9134.0
2024-06-18 10:10:00,67.97,68.08,67.93,67.93,8657.0,67.97,68.08,67.93,67.93,8657.0
2024-06-18 10:15:00,67.95,68.12,67.94,68.02,14900.0,67.95,68.12,67.94,68.02,14900.0
2024-06-18 10:20:00,68.03,68.07,67.99,68.04,29548.0,68.03,68.07,67.99,68.04,29548.0
2024-06-18 10:25:00,68.04,68.07,67.97,67.98,13838.0,68.04,68.07,67.97,67.98,13838.0
2024-06-18 10:30:00,67.98,67.99,67.94,67.99,5603.0,67.98,67.99,67.94,67.99,5603.0
2024-06-18 10:35:00,67.98,68.01,67.87,67.88,17009.0,67.98,68.01,67.87,67.88,17009.0
2024-06-18 10:40:00,67.89,67.89,67.75,67.75,16646.0,67.89,67.89,67.75,67.75,16646.0
2024-06-18 10:45:00,67.77,67.84,67.73,67.8,14527.0,67.77,67.84,67.73,67.8,14527.0
2024-06-18 10:50:00,67.81,67.82,67.65,67.7,16377.0,67.81,67.82,67.65,67.7,16377.0
2024-06-18 10:55:00,67.68,67.72,67.63,67.68,17361.0,67.68,67.72,67.63,67.68,17361.0
2024-06-18 11:00:00,67.68,67.69,67.59,67.63,9976.0,67.68,67.69,67.59,67.63,9976.0
2024-06-18 11:05:00,67.63,67.71,67.55,67.57,20479.0,67.63,67.71,67.55,67.57,20479.0
2024-06-18 11:10:00,67.56,67.67,67.56,67.64,11871.0,67.56,67.67,67.56,67.64,11871.0
2024-06-18 11:15:00,67.64,67.67,67.62,67.64,8095.0,67.64,67.67,67.62,67.64,8095.0
2024-06-18 11:20:00,67.64,67.67,67.53,67.56,15220.0,67.64,67.67,67.53,67.56,15220.0
2024-06-18 11:25:00,67.55,67.57,67.51,67.53,7721.0,67.55,67.57,67.51,67.53,7721.0
2024-06-18 11:30:00,67.53,67.54,67.41,67.45,14815.0,67.53,67.54,67.41,67.45,14815.0
2024-06-18 11:35:00,67.45,67.48,67.39,67.44,13718.0,67.45,67.48,67.39,67.44,13718.0
2024-06-18 11:40:00,67.42,67.42,67.32,67.35,11846.0,67.42,67.42,67.32,67.35,11846.0
2024-06-18 11:45:00,67.33,67.37,67.29,67.37,8762.0,67.33,67.37,67.29,67.37,8762.0
2024-06-18 11:50:00,67.37,67.54,67.37,67.41,17509.0,67.37,67.54,67.37,67.41,17509.0
2024-06-18 11:55:00,67.37,67.4,67.34,67.38,13542.0,67.37,67.4,67.34,67.38,13542.0
2024-06-18 12:00:00,67.36,67.52,67.36,67.47,11039.0,67.36,67.52,67.36,67.47,11039.0
2024-06-18 12:05:00,67.46,67.47,67.32,67.34,14309.0,67.46,67.47,67.32,67.34,14309.0
2024-06-18 12:10:00,67.34,67.44,67.34,67.35,20629.0,67.34,67.44,67.34,67.35,20629.0
2024-06-18 12:15:00,67.36,67.36,67.29,67.31,31326.0,67.36,67.36,67.29,67.31,31326.0
2024-06-18 12:20:00,67.31,67.43,67.3,67.36,23588.0,67.31,67.43,67.3,67.36,23588.0
2024-06-18 12:25:00,67.36,67.41,67.26,67.27,22417.0,67.36,67.41,67.26,67.27,22417.0
2024-06-18 12:30:00,67.25,67.26,67.19,67.22,19488.0,67.25,67.26,67.19,67.22,19488.0
2024-06-18 12:35:00,67.2,67.21,67.08,67.1,25034.0,67.2,67.21,67.08,67.1,25034.0
2024-06-18 12:40:00,67.1,67.15,67.09,67.1,14415.0,67.1,67.15,67.09,67.1,14415.0
2024-06-18 12:45:00,67.13,67.13,67.02,67.03,25182.0,67.13,67.13,67.02,67.03,25182.0
2024-06-18 12:50:00,67.02,67.05,66.93,66.94,29573.0,67.02,67.05,66.93,66.94,29573.0
2024-06-18 12:55:00,66.95,66.97,66.86,66.86,31790.0,66.95,66.97,66.86,66.86,31790.0
2024-06-18 13:00:00,66.87,66.89,66.82,66.82,28349.0,66.87,66.89,66.82,66.82,28349.0
2024-06-18 13:05:00,66.83,66.85,66.73,66.81,28493.0,66.83,66.85,66.73,66.81,28493.0
2024-06-18 13:10:00,66.79,66.81,66.7,66.75,27942.0,66.79,66.81,66.7,66.75,27942.0
2024-06-18 13:15:00,66.75,66.75,66.62,66.64,17745.0,66.75,66.75,66.62,66.64,17745.0
2024-06-18 13:20:00,66.64,66.66,66.59,66.6,19371.0,66.64,66.66,66.59,66.6,19371.0
2024-06-18 13:25:00,66.6,66.65,66.54,66.56,27901.0,66.6,66.65,66.54,66.56,27901.0
2024-06-18 13:30:00,66.58,66.62,66.54,66.59,37618.0,66.58,66.62,66.54,66.59,37618.0
2024-06-18 13:35:00,66.58,66.76,66.57,66.57,39114.0,66.58,66.76,66.57,66.57,39114.0
2024-06-18 13:40:00,66.58,66.61,66.57,66.6,20930.0,66.58,66.61,66.57,66.6,20930.0
2024-06-18 13:45:00,66.61,66.69,66.6,66.64,31926.0,66.61,66.69,66.6,66.64,31926.0
2024-06-18 13:50:00,66.66,66.8,66.66,66.7,20832.0,66.66,66.8,66.66,66.7,20832.0
2024-06-18 13:55:00,66.7,66.82,66.69,66.79,29874.0,66.7,66.82,66.69,66.79,29874.0
2024-06-18 14:00:00,66.78,66.87,66.69,66.73,54493.0,66.78,66.87,66.69,66.73,54493.0
2024-06-18 14:05:00,66.73,66.75,66.68,66.73,28016.0,66.73,66.75,66.68,66.73,28016.0
2024-06-18 14:10:00,66.73,66.74,66.65,66.65,19781.0,66.73,66.74,66.65,66.65,19781.0
2024-06-18 14:15:00,66.64,66.69,66.63,66.65,14315.0,66.64,66.69,66.63,66.65,14315.0
2024-06-18 14:20:00,66.64,66.71,66.63,66.7,16135.0,66.64,66.71,66.63,66.7,16135.0
2024-06-18 14:25:00,66.69,66.71,66.64,66.66,16166.0,66.69,66.71,66.64,66.66,16166.0
2024-06-18 14:30:00,66.67,66.7,66.63,66.65,19934.0,66.67,66.7,66.63,66.65,19934.0
2024-06-18 14:35:00,66.64,66.66,66.59,66.62,19488.0,66.64,66.66,66.59,66.62,19488.0
2024-06-18 14:40:00,66.61,66.66,66.6,66.63,41320.0,66.61,66.66,66.6,66.63,41320.0
2024-06-18 14:45:00,66.63,66.64,66.54,66.56,14339.0,66.63,66.64,66.54,66.56,14339.0
2024-06-18 14:50:00,66.56,66.61,66.54,66.54,20937.0,66.56,66.61,66.54,66.54,20937.0
2024-06-18 14:55:00,66.56,66.56,66.45,66.48,23794.0,66.56,66.56,66.45,66.48,23794.0
2024-06-18 15:00:00,66.47,66.48,66.34,66.36,20824.0,66.47,66.48,66.34,66.36,20824.0
2024-06-18 15:05:00,66.35,66.36,66.18,66.22,19550.0,66.35,66.36,66.18,66.22,19550.0
2024-06-18 15:10:00,66.22,66.22,66.16,66.21,20426.0,66.22,66.22,66.16,66.21,20426.0
2024-06-18 15:15:00,66.19,66.2,66.07,66.08,21650.0,66.19,66.2,66.07,66.08,21650.0
2024-06-18 15:20:00,66.08,66.11,66.04,66.09,28105.0,66.08,66.11,66.04,66.09,28105.0
2024-06-18 15:25:00,66.09,66.18,66.04,66.09,37801.0,66.09,66.18,66.04,66.09,37801.0
2024-06-18 15:30:00,66.11,66.27,66.11,66.26,79288.0,66.11,66.27,66.11,66.26,79288.0
2024-06-18 15:35:00,66.27,66.35,66.25,66.28,133522.0,66.27,66.35,66.25,66.28,133522.0
2024-06-18 15:40:00,66.29,66.39,66.26,66.3,44420.0,66.29,66.39,66.26,66.3,44420.0
2024-06-18 15:45:00,66.29,66.3,66.2,66.23,92482.0,66.29,66.3,66.2,66.23,92482.0
2024-06-18 15:50:00,66.23,66.37,66.2,66.25,118200.0,66.23,66.37,66.2,66.25,118200.0
2024-06-18 15:55:00,66.25,66.4,66.09,66.37,233118.0,66.25,66.4,66.09,66.37,233118.0
2024-06-20 09:30:00,66.19,66.19,65.66,65.82,60319.0,66.19,66.19,65.66,65.82,60319.0
2024-06-20 09:35:00,65.84,66.17,65.84,66.08,16538.0,65.84,66.17,65.84,66.08,16538.0
2024-06-20 09:40:00,66.11,66.25,66.07,66.19,51653.0,66.11,66.25,66.07,66.19,51653.0
2024-06-20 09:45:00,66.19,66.46,66.17,66.39,15987.0,66.19,66.46,66.17,66.39,15987.0
2024-06-20 09:50:00,66.39,66.39,66.21,66.23,21620.0,66.39,66.39,66.21,66.23,21620.0
2024-06-20 09:55:00,66.25,66.26,65.92,66.0,25131.0,66.25,66.26,65.92,66.0,25131.0
2024-06-20 10:00:00,66.0,66.11,65.88,66.03,56641.0,66.0,66.11,65.88,66.03,56641.0
2024-06-20 10:05:00,66.04,66.23,66.01,66.05,94743.0,66.04,66.23,66.01,66.05,94743.0
2024-06-20 10:10:00,66.03,66.15,65.9,66.15,95408.0,66.03,66.15,65.9,66.15,95408.0
2024-06-20 10:15:00,66.17,66.58,66.09,66.57,46218.0,66.17,66.58,66.09,66.57,46218.0
2024-06-20 10:20:00,66.57,66.76,66.57,66.76,71970.0,66.57,66.76,66.57,66.76,71970.0
2024-06-20 10:25:00,66.75,66.79,66.65,66.75,73119.0,66.75,66.79,66.65,66.75,73119.0
2024-06-20 10:30:00,66.75,66.79,66.71,66.78,24381.0,66.75,66.79,66.71,66.78,24381.0
2024-06-20 10:35:00,66.78,66.79,66.57,66.59,24672.0,66.78,66.79,66.57,66.59,24672.0
2024-06-20 10:40:00,66.59,66.6,66.48,66.57,16332.0,66.59,66.6,66.48,66.57,16332.0
2024-06-20 10:45:00,66.55,66.76,66.54,66.7,16317.0,66.55,66.76,66.54,66.7,16317.0
2024-06-20 10:50:00,66.7,66.79,66.61,66.76,72625.0,66.7,66.79,66.61,66.76,72625.0
2024-06-20 10:55:00,66.78,66.82,66.73,66.76,13503.0,66.78,66.82,66.73,66.76,13503.0
2024-06-20 11:00:00,66.77,66.96,66.77,66.86,15287.0,66.77,66.96,66.77,66.86,15287.0
2024-06-20 11:05:00,66.87,66.88,66.79,66.88,9670.0,66.87,66.88,66.79,66.88,9670.0
2024-06-20 11:10:00,66.88,66.94,66.82,66.89,14093.0,66.88,66.94,66.82,66.89,14093.0
2024-06-20 11:15:00,66.89,66.92,66.87,66.91,9402.0,66.89,66.92,66.87,66.91,9402.0
2024-06-20 11:20:00,66.93,66.93,66.86,66.92,18594.0,66.93,66.93,66.86,66.92,18594.0
2024-06-20 11:25:00,66.92,66.98,66.91,66.98,17537.0,66.92,66.98,66.91,66.98,17537.0
2024-06-20 11:30:00,66.97,66.98,66.92,66.98,11635.0,66.97,66.98,66.92,66.98,11635.0
2024-06-20 11:35:00,66.99,67.15,66.97,67.15,53649.0,66.99,67.15,66.97,67.15,53649.0
2024-06-20 11:40:00,67.19,67.19,67.1,67.15,22508.0,67.19,67.19,67.1,67.15,22508.0
2024-06-20 11:45:00,67.15,67.16,67.1,67.13,10360.0,67.15,67.16,67.1,67.13,10360.0
2024-06-20 11:50:00,67.14,67.16,67.05,67.07,13258.0,67.14,67.16,67.05,67.07,13258.0
2024-06-20 11:55:00,67.05,67.06,66.99,66.99,8962.0,67.05,67.06,66.99,66.99,8962.0
2024-06-20 12:00:00,66.98,67.05,66.98,67.03,8458.0,66.98,67.05,66.98,67.03,8458.0
2024-06-20 12:05:00,67.03,67.04,66.99,67.03,9288.0,67.03,67.04,66.99,67.03,9288.0
2024-06-20 12:10:00,67.04,67.11,67.02,67.05,16650.0,67.04,67.11,67.02,67.05,16650.0
2024-06-20 12:15:00,67.05,67.05,66.92,66.97,11715.0,67.05,67.05,66.92,66.97,11715.0
2024-06-20 12:20:00,66.95,67.02,66.95,66.97,13894.0,66.95,67.02,66.95,66.97,13894.0
2024-06-20 12:25:00,66.97,67.02,66.93,67.01,12982.0,66.97,67.02,66.93,67.01,12982.0
2024-06-20 12:30:00,67.01,67.1,66.94,67.07,13040.0,67.01,67.1,66.94,67.07,13040.0
2024-06-20 12:35:00,67.08,67.08,66.91,66.91,10941.0,67.08,67.08,66.91,66.91,10941.0
2024-06-20 12:40:00,66.91,66.92,66.82,66.86,17615.0,66.91,66.92,66.82,66.86,17615.0
2024-06-20 12:45:00,66.88,66.89,66.85,66.88,10463.0,66.88,66.89,66.85,66.88,10463.0
2024-06-20 12:50:00,66.87,66.87,66.75,66.75,9595.0,66.87,66.87,66.75,66.75,9595.0
2024-06-20 12:55:00,66.76,66.79,66.66,66.67,17764.0,66.76,66.79,66.66,66.67,17764.0
2024-06-20 13:00:00,66.67,66.79,66.66,66.74,69311.0,66.67,66.79,66.66,66.74,69311.0
2024-06-20 13:05:00,66.73,66.75,66.68,66.68,12007.0,66.73,66.75,66.68,66.68,12007.0
2024-06-20 13:10:00,66.69,66.75,66.68,66.72,14090.0,66.69,66.75,66.68,66.72,14090.0
2024-06-20 13:15:00,66.73,66.74,66.67,66.68,11442.0,66.73,66.74,66.67,66.68,11442.0
2024-06-20 13:20:00,66.68,66.74,66.6,66.7,16359.0,66.68,66.74,66.6,66.7,16359.0
2024-06-20 13:25:00,66.7,66.76,66.66,66.75,6530.0,66.7,66.76,66.66,66.75,6530.0
2024-06-20 13:30:00,66.76,66.99,66.75,66.99,175681.0,66.76,66.99,66.75,66.99,175681.0
2024-06-20 13:35:00,66.98,67.07,66.97,67.01,7988.0,66.98,67.07,66.97,67.01,7988.0
2024-06-20 13:40:00,67.01,67.1,66.97,67.1,11477.0,67.01,67.1,66.97,67.1,11477.0
2024-06-20 13:45:00,67.1,67.13,67.03,67.05,10843.0,67.1,67.13,67.03,67.05,10843.0
2024-06-20 13:50:00,67.03,67.07,66.99,67.04,15805.0,67.03,67.07,66.99,67.04,15805.0
2024-06-20 13:55:00,67.05,67.13,67.01,67.1,228800.0,67.05,67.13,67.01,67.1,228800.0
2024-06-20 14:00:00,67.14,67.3,67.13,67.29,15966.0,67.14,67.3,67.13,67.29,15966.0
2024-06-20 14:05:00,67.31,67.32,67.24,67.25,9737.0,67.31,67.32,67.24,67.25,9737.0
2024-06-20 14:10:00,67.24,67.25,67.18,67.18,9152.0,67.24,67.25,67.18,67.18,9152.0
2024-06-20 14:15:00,67.19,67.29,67.18,67.29,22132.0,67.19,67.29,67.18,67.29,22132.0
2024-06-20 14:20:00,67.28,67.3,67.2,67.3,12612.0,67.28,67.3,67.2,67.3,12612.0
2024-06-20 14:25:00,67.3,67.31,67.22,67.24,16452.0,67.3,67.31,67.22,67.24,16452.0
2024-06-20 14:30:00,67.25,67.27,67.13,67.13,14630.0,67.25,67.27,67.13,67.13,14630.0
2024-06-20 14:35:00,67.14,67.2,67.13,67.17,16664.0,67.14,67.2,67.13,67.17,16664.0
2024-06-20 14:40:00,67.17,67.19,67.15,67.18,11673.0,67.17,67.19,67.15,67.18,11673.0
2024-06-20 14:45:00,67.18,67.26,67.16,67.17,89323.0,67.18,67.26,67.16,67.17,89323.0
2024-06-20 14:50:00,67.17,67.2,67.16,67.17,12347.0,67.17,67.2,67.16,67.17,12347.0
2024-06-20 14:55:00,67.18,67.21,67.18,67.2,26480.0,67.18,67.21,67.18,67.2,26480.0
2024-06-20 15:00:00,67.21,67.21,67.06,67.1,16367.0,67.21,67.21,67.06,67.1,16367.0
2024-06-20 15:05:00,67.11,67.11,67.06,67.09,11637.0,67.11,67.11,67.06,67.09,11637.0
2024-06-20 15:10:00,67.09,67.14,67.07,67.12,11849.0,67.09,67.14,67.07,67.12,11849.0
2024-06-20 15:15:00,67.12,67.19,67.11,67.17,19693.0,67.12,67.19,67.11,67.17,19693.0
2024-06-20 15:20:00,67.18,67.25,67.14,67.17,71044.0,67.18,67.25,67.14,67.17,71044.0
2024-06-20 15:25:00,67.17,67.18,67.11,67.18,28951.0,67.17,67.18,67.11,67.18,28951.0
2024-06-20 15:30:00,67.17,67.33,67.13,67.31,44653.0,67.17,67.33,67.13,67.31,44653.0
2024-06-20 15:35:00,67.32,67.38,67.26,67.34,32386.0,67.32,67.38,67.26,67.34,32386.0
2024-06-20 15:40:00,67.34,67.39,67.3,67.34,34328.0,67.34,67.39,67.3,67.34,34328.0
2024-06-20 15:45:00,67.33,67.46,67.31,67.38,53517.0,67.33,67.46,67.31,67.38,53517.0
2024-06-20 15:50:00,67.37,67.62,67.34,67.62,121501.0,67.37,67.62,67.34,67.62,121501.0
2024-06-20 15:55:00,67.6,67.62,67.43,67.5,235756.0,67.6,67.62,67.43,67.5,235756.0
2024-06-21 09:30:00,67.2,67.2,67.2,67.2,808.0,67.2,67.2,67.2,67.2,808.0
2024-06-21 09:35:00,67.18,67.47,67.01,67.06,404885.0,67.18,67.47,67.01,67.06,404885.0
2024-06-21 09:40:00,67.04,67.04,66.72,66.78,37642.0,67.04,67.04,66.72,66.78,37642.0
2024-06-21 09:45:00,66.74,67.16,66.66,67.1,22852.0,66.74,67.16,66.66,67.1,22852.0
2024-06-21 09:50:00,67.13,67.35,67.12,67.35,9257.0,67.13,67.35,67.12,67.35,9257.0
2024-06-21 09:55:00,67.36,67.46,67.32,67.34,7102.0,67.36,67.46,67.32,67.34,7102.0
2024-06-21 10:00:00,67.37,67.37,67.23,67.28,4908.0,67.37,67.37,67.23,67.28,4908.0
2024-06-21 10:05:00,67.27,67.3,67.08,67.11,19026.0,67.27,67.3,67.08,67.11,19026.0
2024-06-21 10:10:00,67.16,67.21,67.07,67.12,14576.0,67.16,67.21,67.07,67.12,14576.0
2024-06-21 10:15:00,67.11,67.21,67.08,67.14,7746.0,67.11,67.21,67.08,67.14,7746.0
2024-06-21 10:20:00,67.21,67.33,67.2,67.33,4341.0,67.21,67.33,67.2,67.33,4341.0
2024-06-21 10:25:00,67.32,67.4,67.23,67.29,18793.0,67.32,67.4,67.23,67.29,18793.0
2024-06-21 10:30:00,67.22,67.29,67.12,67.14,4484.0,67.22,67.29,67.12,67.14,4484.0
2024-06-21 10:35:00,67.12,67.17,67.05,67.14,17993.0,67.12,67.17,67.05,67.14,17993.0
2024-06-21 10:40:00,67.12,67.12,67.0,67.04,15067.0,67.12,67.12,67.0,67.04,15067.0
2024-06-21 10:45:00,67.05,67.05,66.86,66.94,4960.0,67.05,67.05,66.86,66.94,4960.0
2024-06-21 10:50:00,66.95,67.01,66.89,67.01,13220.0,66.95,67.01,66.89,67.01,13220.0
2024-06-21 10:55:00,67.0,67.04,66.96,67.0,7371.0,67.0,67.04,66.96,67.0,7371.0
2024-06-21 11:00:00,67.02,67.19,67.01,67.08,8276.0,67.02,67.19,67.01,67.08,8276.0
2024-06-21 11:05:00,67.05,67.05,66.96,66.97,2100.0,67.05,67.05,66.96,66.97,2100.0
2024-06-21 11:10:00,66.97,66.98,66.88,66.93,4051.0,66.97,66.98,66.88,66.93,4051.0
2024-06-21 11:15:00,66.9,66.96,66.86,66.9,6628.0,66.9,66.96,66.86,66.9,6628.0
2024-06-21 11:20:00,66.87,66.91,66.84,66.86,4848.0,66.87,66.91,66.84,66.86,4848.0
2024-06-21 11:25:00,66.88,66.92,66.81,66.88,4581.0,66.88,66.92,66.81,66.88,4581.0
2024-06-21 11:30:00,66.85,66.86,66.81,66.85,5506.0,66.85,66.86,66.81,66.85,5506.0
2024-06-21 11:35:00,66.86,66.9,66.83,66.86,17771.0,66.86,66.9,66.83,66.86,17771.0
2024-06-21 11:40:00,66.88,66.92,66.86,66.87,5951.0,66.88,66.92,66.86,66.87,5951.0
2024-06-21 11:45:00,66.87,66.92,66.85,66.9,5152.0,66.87,66.92,66.85,66.9,5152.0
2024-06-21 11:50:00,66.87,66.87,66.8,66.87,8639.0,66.87,66.87,66.8,66.87,8639.0
2024-06-21 11:55:00,66.87,67.05,66.86,67.04,53870.0,66.87,67.05,66.86,67.04,53870.0
2024-06-21 12:00:00,67.05,67.06,66.89,66.95,16843.0,67.05,67.06,66.89,66.95,16843.0
2024-06-21 12:05:00,66.95,66.95,66.9,66.94,5518.0,66.95,66.95,66.9,66.94,5518.0
2024-06-21 12:10:00,66.95,66.97,66.89,66.97,8024.0,66.95,66.97,66.89,66.97,8024.0
2024-06-21 12:15:00,66.94,66.97,66.9,66.95,8140.0,66.94,66.97,66.9,66.95,8140.0
2024-06-21 12:20:00,66.94,67.0,66.93,66.97,7006.0,66.94,67.0,66.93,66.97,7006.0
2024-06-21 12:25:00,66.98,67.03,66.98,66.99,9032.0,66.98,67.03,66.98,66.99,9032.0
2024-06-21 12:30:00,67.0,67.04,67.0,67.02,5868.0,67.0,67.04,67.0,67.02,5868.0
2024-06-21 12:35:00,67.0,67.03,66.97,66.97,5771.0,67.0,67.03,66.97,66.97,5771.0
2024-06-21 12:40:00,66.97,67.04,66.96,67.03,14933.0,66.97,67.04,66.96,67.03,14933.0
2024-06-21 12:45:00,67.03,67.07,67.01,67.07,5051.0,67.03,67.07,67.01,67.07,5051.0
2024-06-21 12:50:00,67.07,67.08,67.02,67.07,7248.0,67.07,67.08,67.02,67.07,7248.0
2024-06-21 12:55:00,67.05,67.14,67.02,67.08,9674.0,67.05,67.14,67.02,67.08,9674.0
2024-06-21 13:00:00,67.08,67.13,67.06,67.13,5438.0,67.08,67.13,67.06,67.13,5438.0
2024-06-21 13:05:00,67.11,67.11,67.02,67.02,4674.0,67.11,67.11,67.02,67.02,4674.0
2024-06-21 13:10:00,67.05,67.06,66.98,67.01,8573.0,67.05,67.06,66.98,67.01,8573.0
2024-06-21 13:15:00,67.01,67.08,66.99,67.04,7786.0,67.01,67.08,66.99,67.04,7786.0
2024-06-21 13:20:00,67.03,67.08,67.03,67.07,3300.0,67.03,67.08,67.03,67.07,3300.0
2024-06-21 13:25:00,67.06,67.11,67.06,67.08,5327.0,67.06,67.11,67.06,67.08,5327.0
2024-06-21 13:30:00,67.07,67.17,67.02,67.17,72600.0,67.07,67.17,67.02,67.17,72600.0
2024-06-21 13:35:00,67.17,67.54,67.17,67.5,12979.0,67.17,67.54,67.17,67.5,12979.0
2024-06-21 13:40:00,67.54,67.56,67.49,67.52,6357.0,67.54,67.56,67.49,67.52,6357.0
2024-06-21 13:45:00,67.52,67.59,67.52,67.52,6903.0,67.52,67.59,67.52,67.52,6903.0
2024-06-21 13:50:00,67.53,67.66,67.53,67.66,16419.0,67.53,67.66,67.53,67.66,16419.0
2024-06-21 13:55:00,67.67,67.7,67.65,67.66,13656.0,67.67,67.7,67.65,67.66,13656.0
2024-06-21 14:00:00,67.66,67.66,67.59,67.63,13414.0,67.66,67.66,67.59,67.63,13414.0
2024-06-21 14:05:00,67.63,67.79,67.63,67.76,25062.0,67.63,67.79,67.63,67.76,25062.0
2024-06-21 14:10:00,67.74,67.83,67.74,67.8,9992.0,67.74,67.83,67.74,67.8,9992.0
2024-06-21 14:15:00,67.81,67.83,67.79,67.82,5842.0,67.81,67.83,67.79,67.82,5842.0
2024-06-21 14:20:00,67.83,67.86,67.68,67.69,14482.0,67.83,67.86,67.68,67.69,14482.0
2024-06-21 14:25:00,67.69,67.72,67.65,67.72,16525.0,67.69,67.72,67.65,67.72,16525.0
2024-06-21 14:30:00,67.73,67.79,67.69,67.73,11065.0,67.73,67.79,67.69,67.73,11065.0
2024-06-21 14:35:00,67.73,67.74,67.7,67.73,13082.0,67.73,67.74,67.7,67.73,13082.0
2024-06-21 14:40:00,67.74,67.78,67.71,67.75,6316.0,67.74,67.78,67.71,67.75,6316.0
2024-06-21 14:45:00,67.75,67.77,67.73,67.73,4988.0,67.75,67.77,67.73,67.73,4988.0
2024-06-21 14:50:00,67.74,67.76,67.69,67.71,12747.0,67.74,67.76,67.69,67.71,12747.0
2024-06-21 14:55:00,67.73,67.76,67.68,67.74,11668.0,67.73,67.76,67.68,67.74,11668.0
2024-06-21 15:00:00,67.75,67.77,67.7,67.75,6827.0,67.75,67.77,67.7,67.75,6827.0
2024-06-21 15:05:00,67.75,67.8,67.72,67.72,10832.0,67.75,67.8,67.72,67.72,10832.0
2024-06-21 15:10:00,67.73,67.8,67.66,67.66,11777.0,67.73,67.8,67.66,67.66,11777.0
2024-06-21 15:15:00,67.65,67.71,67.59,67.7,14908.0,67.65,67.71,67.59,67.7,14908.0
2024-06-21 15:20:00,67.69,67.7,67.59,67.61,12805.0,67.69,67.7,67.59,67.61,12805.0
2024-06-21 15:25:00,67.61,67.66,67.6,67.66,11548.0,67.61,67.66,67.6,67.66,11548.0
2024-06-21 15:30:00,67.64,67.7,67.6,67.69,11443.0,67.64,67.7,67.6,67.69,11443.0
2024-06-21 15:35:00,67.69,67.76,67.66,67.76,23221.0,67.69,67.76,67.66,67.76,23221.0
2024-06-21 15:40:00,67.76,67.76,67.69,67.69,16597.0,67.76,67.76,67.69,67.69,16597.0
2024-06-21 15:45:00,67.7,67.73,67.63,67.65,25602.0,67.7,67.73,67.63,67.65,25602.0
2024-06-21 15:50:00,67.66,67.91,67.66,67.91,77055.0,67.66,67.91,67.66,67.91,77055.0
2024-06-21 15:55:00,67.9,68.03,67.77,67.93,466037.0,67.9,68.03,67.77,67.93,466037.0
2024-06-24 09:30:00,68.35,68.55,67.92,68.45,42618.0,68.35,68.55,67.92,68.45,42618.0
2024-06-24 09:35:00,68.37,68.43,68.22,68.3,7645.0,68.37,68.43,68.22,68.3,7645.0
2024-06-24 09:40:00,68.26,68.28,68.04,68.13,4523.0,68.26,68.28,68.04,68.13,4523.0
2024-06-24 09:45:00,68.11,68.39,68.03,68.39,12301.0,68.11,68.39,68.03,68.39,12301.0
2024-06-24 09:50:00,68.33,68.4,68.22,68.39,9277.0,68.33,68.4,68.22,68.39,9277.0
2024-06-24 09:55:00,68.39,68.62,68.37,68.57,13265.0,68.39,68.62,68.37,68.57,13265.0
2024-06-24 10:00:00,68.57,68.59,68.36,68.42,21436.0,68.57,68.59,68.36,68.42,21436.0
2024-06-24 10:05:00,68.43,68.62,68.43,68.59,28638.0,68.43,68.62,68.43,68.59,28638.0
2024-06-24 10:10:00,68.6,68.68,68.5,68.56,11169.0,68.6,68.68,68.5,68.56,11169.0
2024-06-24 10:15:00,68.54,68.67,68.54,68.65,10340.0,68.54,68.67,68.54,68.65,10340.0
2024-06-24 10:20:00,68.64,68.82,68.62,68.82,22119.0,68.64,68.82,68.62,68.82,22119.0
2024-06-24 10:25:00,68.83,68.84,68.59,68.71,14459.0,68.83,68.84,68.59,68.71,14459.0
2024-06-24 10:30:00,68.72,68.76,68.66,68.67,9521.0,68.72,68.76,68.66,68.67,9521.0
2024-06-24 10:35:00,68.67,68.83,68.52,68.83,12514.0,68.67,68.83,68.52,68.83,12514.0
2024-06-24 10:40:00,68.82,68.9,68.76,68.8,14210.0,68.82,68.9,68.76,68.8,14210.0
2024-06-24 10:45:00,68.82,68.84,68.69,68.69,12556.0,68.82,68.84,68.69,68.69,12556.0
2024-06-24 10:50:00,68.69,68.75,68.59,68.66,12088.0,68.69,68.75,68.59,68.66,12088.0
2024-06-24 10:55:00,68.66,68.68,68.37,68.43,17676.0,68.66,68.68,68.37,68.43,17676.0
2024-06-24 11:00:00,68.41,68.43,68.17,68.19,14291.0,68.41,68.43,68.17,68.19,14291.0
2024-06-24 11:05:00,68.2,68.34,68.2,68.25,11332.0,68.2,68.34,68.2,68.25,11332.0
2024-06-24 11:10:00,68.26,68.26,68.14,68.16,10373.0,68.26,68.26,68.14,68.16,10373.0
2024-06-24 11:15:00,68.14,68.17,68.07,68.1,10689.0,68.14,68.17,68.07,68.1,10689.0
2024-06-24 11:20:00,68.11,68.14,68.07,68.14,12748.0,68.11,68.14,68.07,68.14,12748.0
2024-06-24 11:25:00,68.15,68.19,68.09,68.14,14368.0,68.15,68.19,68.09,68.14,14368.0
2024-06-24 11:30:00,68.13,68.14,68.04,68.06,14044.0,68.13,68.14,68.04,68.06,14044.0
2024-06-24 11:35:00,68.06,68.09,68.01,68.02,14496.0,68.06,68.09,68.01,68.02,14496.0
2024-06-24 11:40:00,68.01,68.04,67.92,67.94,18557.0,68.01,68.04,67.92,67.94,18557.0
2024-06-24 11:45:00,67.94,68.0,67.93,67.98,16169.0,67.94,68.0,67.93,67.98,16169.0
2024-06-24 11:50:00,67.97,68.0,67.93,67.98,20927.0,67.97,68.0,67.93,67.98,20927.0
2024-06-24 11:55:00,67.98,68.04,67.88,67.89,13921.0,67.98,68.04,67.88,67.89,13921.0
2024-06-24 12:00:00,67.88,67.9,67.73,67.73,22009.0,67.88,67.9,67.73,67.73,22009.0
2024-06-24 12:05:00,67.71,67.82,67.68,67.8,10069.0,67.71,67.82,67.68,67.8,10069.0
2024-06-24 12:10:00,67.82,67.84,67.77,67.78,18269.0,67.82,67.84,67.77,67.78,18269.0
2024-06-24 12:15:00,67.78,67.8,67.75,67.8,6415.0,67.78,67.8,67.75,67.8,6415.0
2024-06-24 12:20:00,67.79,67.91,67.79,67.91,36032.0,67.79,67.91,67.79,67.91,36032.0
2024-06-24 12:25:00,67.92,67.95,67.88,67.9,13135.0,67.92,67.95,67.88,67.9,13135.0
2024-06-24 12:30:00,67.9,67.91,67.79,67.85,11615.0,67.9,67.91,67.79,67.85,11615.0
2024-06-24 12:35:00,67.86,67.88,67.84,67.84,9409.0,67.86,67.88,67.84,67.84,9409.0
2024-06-24 12:40:00,67.85,67.87,67.81,67.83,6981.0,67.85,67.87,67.81,67.83,6981.0
2024-06-24 12:45:00,67.82,67.84,67.73,67.75,21352.0,67.82,67.84,67.73,67.75,21352.0
2024-06-24 12:50:00,67.75,67.79,67.71,67.77,16956.0,67.75,67.79,67.71,67.77,16956.0
2024-06-24 12:55:00,67.79,67.83,67.79,67.81,7436.0,67.79,67.83,67.79,67.81,7436.0
2024-06-24 13:00:00,67.81,67.81,67.72,67.72,9073.0,67.81,67.81,67.72,67.72,9073.0
2024-06-24 13:05:00,67.73,67.75,67.62,67.63,14854.0,67.73,67.75,67.62,67.63,14854.0
2024-06-24 13:10:00,67.64,67.72,67.61,67.68,20663.0,67.64,67.72,67.61,67.68,20663.0
2024-06-24 13:15:00,67.67,67.71,67.62,67.64,14697.0,67.67,67.71,67.62,67.64,14697.0
2024-06-24 13:20:00,67.64,67.68,67.64,67.66,12781.0,67.64,67.68,67.64,67.66,12781.0
2024-06-24 13:25:00,67.65,67.71,67.64,67.7,8087.0,67.65,67.71,67.64,67.7,8087.0
2024-06-24 13:30:00,67.7,67.74,67.7,67.73,11468.0,67.7,67.74,67.7,67.73,11468.0
2024-06-24 13:35:00,67.73,67.73,67.61,67.64,18235.0,67.73,67.73,67.61,67.64,18235.0
2024-06-24 13:40:00,67.63,67.74,67.62,67.73,11027.0,67.63,67.74,67.62,67.73,11027.0
2024-06-24 13:45:00,67.72,67.74,67.64,67.67,15068.0,67.72,67.74,67.64,67.67,15068.0
2024-06-24 13:50:00,67.67,67.7,67.65,67.7,13032.0,67.67,67.7,67.65,67.7,13032.0
2024-06-24 13:55:00,67.7,67.76,67.7,67.76,10553.0,67.7,67.76,67.7,67.76,10553.0
2024-06-24 14:00:00,67.76,67.87,67.74,67.84,84071.0,67.76,67.87,67.74,67.84,84071.0
2024-06-24 14:05:00,67.86,68.12,67.85,68.05,31025.0,67.86,68.12,67.85,68.05,31025.0
2024-06-24 14:10:00,68.05,68.07,67.99,68.0,15238.0,68.05,68.07,67.99,68.0,15238.0
2024-06-24 14:15:00,68.0,68.02,67.88,67.91,25363.0,68.0,68.02,67.88,67.91,25363.0
2024-06-24 14:20:00,67.9,67.99,67.89,67.99,18626.0,67.9,67.99,67.89,67.99,18626.0
2024-06-24 14:25:00,67.97,68.03,67.92,68.02,13817.0,67.97,68.03,67.92,68.02,13817.0
2024-06-24 14:30:00,68.02,68.03,67.98,68.02,7047.0,68.02,68.03,67.98,68.02,7047.0
2024-06-24 14:35:00,68.02,68.04,67.98,67.98,15075.0,68.02,68.04,67.98,67.98,15075.0
2024-06-24 14:40:00,67.98,68.17,67.98,68.11,17070.0,67.98,68.17,67.98,68.11,17070.0
2024-06-24 14:45:00,68.12,68.12,68.09,68.1,9061.0,68.12,68.12,68.09,68.1,9061.0
2024-06-24 14:50:00,68.09,68.18,68.09,68.14,16406.0,68.09,68.18,68.09,68.14,16406.0
2024-06-24 14:55:00,68.14,68.15,68.07,68.13,17489.0,68.14,68.15,68.07,68.13,17489.0
2024-06-24 15:00:00,68.12,68.12,67.96,67.97,32050.0,68.12,68.12,67.96,67.97,32050.0
2024-06-24 15:05:00,67.97,68.0,67.94,67.95,22117.0,67.97,68.0,67.94,67.95,22117.0
2024-06-24 15:10:00,67.94,68.02,67.91,67.98,72430.0,67.94,68.02,67.91,67.98,72430.0
2024-06-24 15:15:00,67.97,67.98,67.86,67.87,14005.0,67.97,67.98,67.86,67.87,14005.0
2024-06-24 15:20:00,67.86,67.86,67.83,67.84,14895.0,67.86,67.86,67.83,67.84,14895.0
2024-06-24 15:25:00,67.84,67.86,67.8,67.84,34213.0,67.84,67.86,67.8,67.84,34213.0
2024-06-24 15:30:00,67.84,67.94,67.76,67.91,42215.0,67.84,67.94,67.76,67.91,42215.0
2024-06-24 15:35:00,67.91,67.93,67.81,67.86,50202.0,67.91,67.93,67.81,67.86,50202.0
2024-06-24 15:40:00,67.86,67.87,67.8,67.86,40532.0,67.86,67.87,67.8,67.86,40532.0
2024-06-24 15:45:00,67.86,67.97,67.8,67.89,70672.0,67.86,67.97,67.8,67.89,70672.0
2024-06-24 15:50:00,67.89,67.93,67.78,67.88,138677.0,67.89,67.93,67.78,67.88,138677.0
2024-06-24 15:55:00,67.88,68.1,67.88,68.05,243461.0,67.88,68.1,67.88,68.05,243461.0
2024-06-25 09:30:00,67.82,67.99,67.43,67.75,67616.0,67.82,67.99,67.43,67.75,67616.0
2024-06-25 09:35:00,67.76,67.98,67.76,67.79,12131.0,67.76,67.98,67.76,67.79,12131.0
2024-06-25 09:40:00,67.86,68.09,67.79,68.06,19944.0,67.86,68.09,67.79,68.06,19944.0
2024-06-25 09:45:00,68.12,68.12,67.81,67.9,6369.0,68.12,68.12,67.81,67.9,6369.0
2024-06-25 09:50:00,67.88,67.88,67.64,67.71,3792.0,67.88,67.88,67.64,67.71,3792.0
2024-06-25 09:55:00,67.73,67.74,67.6,67.74,5180.0,67.73,67.74,67.6,67.74,5180.0
2024-06-25 10:00:00,67.75,68.07,67.75,67.97,8162.0,67.75,68.07,67.75,67.97,8162.0
2024-06-25 10:05:00,67.96,68.01,67.86,67.87,10901.0,67.96,68.01,67.86,67.87,10901.0
2024-06-25 10:10:00,67.86,67.91,67.81,67.88,5822.0,67.86,67.91,67.81,67.88,5822.0
2024-06-25 10:15:00,67.88,68.01,67.88,68.01,4951.0,67.88,68.01,67.88,68.01,4951.0
2024-06-25 10:20:00,68.0,68.1,68.0,68.08,6947.0,68.0,68.1,68.0,68.08,6947.0
2024-06-25 10:25:00,68.08,68.09,68.02,68.04,5066.0,68.08,68.09,68.02,68.04,5066.0
2024-06-25 10:30:00,68.07,68.14,68.02,68.14,27893.0,68.07,68.14,68.02,68.14,27893.0
2024-06-25 10:35:00,68.14,68.15,68.05,68.05,7906.0,68.14,68.15,68.05,68.05,7906.0
2024-06-25 10:40:00,68.07,68.13,68.05,68.13,12180.0,68.07,68.13,68.05,68.13,12180.0
2024-06-25 10:45:00,68.16,68.19,68.06,68.16,7594.0,68.16,68.19,68.06,68.16,7594.0
2024-06-25 10:50:00,68.15,68.17,67.97,67.97,27916.0,68.15,68.17,67.97,67.97,27916.0
2024-06-25 10:55:00,67.98,68.01,67.84,67.85,10769.0,67.98,68.01,67.84,67.85,10769.0
2024-06-25 11:00:00,67.87,67.88,67.82,67.84,3751.0,67.87,67.88,67.82,67.84,3751.0
2024-06-25 11:05:00,67.84,67.85,67.75,67.75,3830.0,67.84,67.85,67.75,67.75,3830.0
2024-06-25 11:10:00,67.75,67.76,67.72,67.76,8778.0,67.75,67.76,67.72,67.76,8778.0
2024-06-25 11:15:00,67.76,67.83,67.74,67.81,13336.0,67.76,67.83,67.74,67.81,13336.0
2024-06-25 11:20:00,67.82,67.86,67.72,67.72,5485.0,67.82,67.86,67.72,67.72,5485.0
2024-06-25 11:25:00,67.72,67.72,67.68,67.68,6946.0,67.72,67.72,67.68,67.68,6946.0
2024-06-25 11:30:00,67.7,67.74,67.65,67.69,9622.0,67.7,67.74,67.65,67.69,9622.0
2024-06-25 11:35:00,67.69,67.73,67.6,67.63,6925.0,67.69,67.73,67.6,67.63,6925.0
2024-06-25 11:40:00,67.61,67.63,67.56,67.6,7241.0,67.61,67.63,67.56,67.6,7241.0
2024-06-25 11:45:00,67.6,67.61,67.5,67.52,4827.0,67.6,67.61,67.5,67.52,4827.0
2024-06-25 11:50:00,67.51,67.52,67.45,67.45,11186.0,67.51,67.52,67.45,67.45,11186.0
2024-06-25 11:55:00,67.45,67.47,67.38,67.41,6129.0,67.45,67.47,67.38,67.41,6129.0
2024-06-25 12:00:00,67.39,67.45,67.38,67.41,6748.0,67.39,67.45,67.38,67.41,6748.0
2024-06-25 12:05:00,67.44,67.49,67.44,67.49,7585.0,67.44,67.49,67.44,67.49,7585.0
2024-06-25 12:10:00,67.49,67.52,67.47,67.49,9870.0,67.49,67.52,67.47,67.49,9870.0
2024-06-25 12:15:00,67.49,67.52,67.44,67.5,31521.0,67.49,67.52,67.44,67.5,31521.0
2024-06-25 12:20:00,67.51,67.55,67.41,67.44,34801.0,67.51,67.55,67.41,67.44,34801.0
2024-06-25 12:25:00,67.44,67.47,67.43,67.44,4533.0,67.44,67.47,67.43,67.44,4533.0
2024-06-25 12:30:00,67.43,67.43,67.25,67.28,8646.0,67.43,67.43,67.25,67.28,8646.0
2024-06-25 12:35:00,67.25,67.27,67.23,67.23,3826.0,67.25,67.27,67.23,67.23,3826.0
2024-06-25 12:40:00,67.24,67.26,67.21,67.25,5600.0,67.24,67.26,67.21,67.25,5600.0
2024-06-25 12:45:00,67.24,67.37,67.24,67.37,10525.0,67.24,67.37,67.24,67.37,10525.0
2024-06-25 12:50:00,67.37,67.41,67.36,67.41,15179.0,67.37,67.41,67.36,67.41,15179.0
2024-06-25 12:55:00,67.41,67.52,67.39,67.49,15845.0,67.41,67.52,67.39,67.49,15845.0
2024-06-25 13:00:00,67.5,67.61,67.49,67.6,5248.0,67.5,67.61,67.49,67.6,5248.0
2024-06-25 13:05:00,67.61,67.77,67.61,67.76,4292.0,67.61,67.77,67.61,67.76,4292.0
2024-06-25 13:10:00,67.76,67.76,67.7,67.71,8843.0,67.76,67.76,67.7,67.71,8843.0
2024-06-25 13:15:00,67.72,67.72,67.7,67.72,4584.0,67.72,67.72,67.7,67.72,4584.0
2024-06-25 13:20:00,67.7,67.78,67.69,67.77,6450.0,67.7,67.78,67.69,67.77,6450.0
2024-06-25 13:25:00,67.77,67.86,67.77,67.85,12560.0,67.77,67.86,67.77,67.85,12560.0
2024-06-25 13:30:00,67.84,67.86,67.79,67.83,6719.0,67.84,67.86,67.79,67.83,6719.0
2024-06-25 13:35:00,67.83,67.86,67.8,67.84,8012.0,67.83,67.86,67.8,67.84,8012.0
2024-06-25 13:40:00,67.85,67.86,67.82,67.83,7439.0,67.85,67.86,67.82,67.83,7439.0
2024-06-25 13:45:00,67.85,67.87,67.74,67.76,14766.0,67.85,67.87,67.74,67.76,14766.0
2024-06-25 13:50:00,67.77,67.85,67.77,67.81,11823.0,67.77,67.85,67.77,67.81,11823.0
2024-06-25 13:55:00,67.82,67.83,67.79,67.82,7642.0,67.82,67.83,67.79,67.82,7642.0
2024-06-25 14:00:00,67.83,67.83,67.72,67.83,12257.0,67.83,67.83,67.72,67.83,12257.0
2024-06-25 14:05:00,67.83,67.85,67.78,67.81,43372.0,67.83,67.85,67.78,67.81,43372.0
2024-06-25 14:10:00,67.83,67.86,67.82,67.85,4063.0,67.83,67.86,67.82,67.85,4063.0
2024-06-25 14:15:00,67.85,67.9,67.85,67.88,9156.0,67.85,67.9,67.85,67.88,9156.0
2024-06-25 14:20:00,67.87,67.94,67.85,67.94,7731.0,67.87,67.94,67.85,67.94,7731.0
2024-06-25 14:25:00,67.94,67.98,67.91,67.94,14536.0,67.94,67.98,67.91,67.94,14536.0
2024-06-25 14:30:00,67.94,67.96,67.93,67.94,7067.0,67.94,67.96,67.93,67.94,7067.0
2024-06-25 14:35:00,67.94,67.99,67.93,67.93,10700.0,67.94,67.99,67.93,67.93,10700.0
2024-06-25 14:40:00,67.95,68.02,67.95,68.0,10396.0,67.95,68.02,67.95,68.0,10396.0
2024-06-25 14:45:00,67.99,68.06,67.97,67.99,15926.0,67.99,68.06,67.97,67.99,15926.0
2024-06-25 14:50:00,68.0,68.01,67.95,67.95,12887.0,68.0,68.01,67.95,67.95,12887.0
2024-06-25 14:55:00,67.95,67.98,67.92,67.95,8061.0,67.95,67.98,67.92,67.95,8061.0
2024-06-25 15:00:00,67.94,67.97,67.9,67.95,15456.0,67.94,67.97,67.9,67.95,15456.0
2024-06-25 15:05:00,67.96,68.03,67.95,68.02,14190.0,67.96,68.03,67.95,68.02,14190.0
2024-06-25 15:10:00,68.02,68.02,67.91,67.94,13641.0,68.02,68.02,67.91,67.94,13641.0
2024-06-25 15:15:00,67.94,67.97,67.94,67.95,8564.0,67.94,67.97,67.94,67.95,8564.0
2024-06-25 15:20:00,67.97,68.03,67.95,67.97,17912.0,67.97,68.03,67.95,67.97,17912.0
2024-06-25 15:25:00,67.97,67.98,67.94,67.96,11634.0,67.97,67.98,67.94,67.96,11634.0
2024-06-25 15:30:00,67.94,67.95,67.86,67.89,16281.0,67.94,67.95,67.86,67.89,16281.0
2024-06-25 15:35:00,67.89,67.89,67.83,67.86,21586.0,67.89,67.89,67.83,67.86,21586.0
2024-06-25 15:40:00,67.85,67.86,67.79,67.83,23934.0,67.85,67.86,67.79,67.83,23934.0
2024-06-25 15:45:00,67.83,67.84,67.73,67.77,55096.0,67.83,67.84,67.73,67.77,55096.0
2024-06-25 15:50:00,67.76,67.86,67.64,67.65,64961.0,67.76,67.86,67.64,67.65,64961.0
2024-06-25 15:55:00,67.66,67.77,67.61,67.65,239452.0,67.66,67.77,67.61,67.65,239452.0
2024-06-26 09:30:00,67.34,67.43,67.11,67.3,33807.0,67.34,67.43,67.11,67.3,33807.0
2024-06-26 09:35:00,67.41,67.5,67.38,67.39,6338.0,67.41,67.5,67.38,67.39,6338.0
2024-06-26 09:40:00,67.38,67.43,67.25,67.29,4150.0,67.38,67.43,67.25,67.29,4150.0
2024-06-26 09:45:00,67.26,67.26,67.08,67.12,8315.0,67.26,67.26,67.08,67.12,8315.0
2024-06-26 09:50:00,67.14,67.32,67.14,67.23,17519.0,67.14,67.32,67.14,67.23,17519.0
2024-06-26 09:55:00,67.22,67.26,67.11,67.21,13544.0,67.22,67.26,67.11,67.21,13544.0
2024-06-26 10:00:00,67.21,67.21,67.0,67.04,7394.0,67.21,67.21,67.0,67.04,7394.0
2024-06-26 10:05:00,67.04,67.06,66.9,67.0,9180.0,67.04,67.06,66.9,67.0,9180.0
2024-06-26 10:10:00,67.02,67.1,67.02,67.07,5840.0,67.02,67.1,67.02,67.07,5840.0
2024-06-26 10:15:00,67.08,67.22,67.01,67.15,7940.0,67.08,67.22,67.01,67.15,7940.0
2024-06-26 10:20:00,67.17,67.17,66.97,67.0,7232.0,67.17,67.17,66.97,67.0,7232.0
2024-06-26 10:25:00,67.0,67.05,66.93,66.96,10251.0,67.0,67.05,66.93,66.96,10251.0
2024-06-26 10:30:00,66.96,67.03,66.91,66.93,8359.0,66.96,67.03,66.91,66.93,8359.0
2024-06-26 10:35:00,66.94,67.08,66.9,67.08,11978.0,66.94,67.08,66.9,67.08,11978.0
2024-06-26 10:40:00,67.08,67.11,67.0,67.01,7657.0,67.08,67.11,67.0,67.01,7657.0
2024-06-26 10:45:00,67.01,67.05,66.97,67.04,7177.0,67.01,67.05,66.97,67.04,7177.0
2024-06-26 10:50:00,67.05,67.16,67.05,67.08,8939.0,67.05,67.16,67.05,67.08,8939.0
2024-06-26 10:55:00,67.08,67.18,67.08,67.15,14435.0,67.08,67.18,67.08,67.15,14435.0
2024-06-26 11:00:00,67.16,67.17,67.04,67.05,10740.0,67.16,67.17,67.04,67.05,10740.0
2024-06-26 11:05:00,67.07,67.12,67.02,67.02,7236.0,67.07,67.12,67.02,67.02,7236.0
2024-06-26 11:10:00,67.03,67.05,66.97,67.03,9754.0,67.03,67.05,66.97,67.03,9754.0
2024-06-26 11:15:00,67.03,67.08,67.02,67.06,6821.0,67.03,67.08,67.02,67.06,6821.0
2024-06-26 11:20:00,67.04,67.04,66.96,66.98,6846.0,67.04,67.04,66.96,66.98,6846.0
2024-06-26 11:25:00,66.99,67.04,66.89,66.91,10756.0,66.99,67.04,66.89,66.91,10756.0
2024-06-26 11:30:00,66.91,66.94,66.88,66.92,9980.0,66.91,66.94,66.88,66.92,9980.0
2024-06-26 11:35:00,66.93,67.0,66.9,66.98,11138.0,66.93,67.0,66.9,66.98,11138.0
2024-06-26 11:40:00,66.99,67.12,66.98,67.12,6176.0,66.99,67.12,66.98,67.12,6176.0
2024-06-26 11:45:00,67.12,67.14,67.04,67.11,19347.0,67.12,67.14,67.04,67.11,19347.0
2024-06-26 11:50:00,67.11,67.16,67.1,67.12,8374.0,67.11,67.16,67.1,67.12,8374.0
2024-06-26 11:55:00,67.12,67.14,67.09,67.1,11519.0,67.12,67.14,67.09,67.1,11519.0
2024-06-26 12:00:00,67.11,67.21,67.09,67.21,11739.0,67.11,67.21,67.09,67.21,11739.0
2024-06-26 12:05:00,67.23,67.25,67.15,67.2,5811.0,67.23,67.25,67.15,67.2,5811.0
2024-06-26 12:10:00,67.2,67.21,67.16,67.16,21772.0,67.2,67.21,67.16,67.16,21772.0
2024-06-26 12:15:00,67.17,67.18,67.09,67.12,15062.0,67.17,67.18,67.09,67.12,15062.0
2024-06-26 12:20:00,67.11,67.17,67.09,67.15,7092.0,67.11,67.17,67.09,67.15,7092.0
2024-06-26 12:25:00,67.15,67.15,67.13,67.14,10813.0,67.15,67.15,67.13,67.14,10813.0
2024-06-26 12:30:00,67.14,67.15,67.05,67.13,16024.0,67.14,67.15,67.05,67.13,16024.0
2024-06-26 12:35:00,67.14,67.15,67.09,67.1,11117.0,67.14,67.15,67.09,67.1,11117.0
2024-06-26 12:40:00,67.1,67.1,67.02,67.1,23069.0,67.1,67.1,67.02,67.1,23069.0
2024-06-26 12:45:00,67.11,67.21,67.1,67.16,19309.0,67.11,67.21,67.1,67.16,19309.0
2024-06-26 12:50:00,67.16,67.19,67.14,67.15,15149.0,67.16,67.19,67.14,67.15,15149.0
2024-06-26 12:55:00,67.16,67.17,67.11,67.12,9076.0,67.16,67.17,67.11,67.12,9076.0
2024-06-26 13:00:00,67.12,67.15,67.09,67.14,5424.0,67.12,67.15,67.09,67.14,5424.0
2024-06-26 13:05:00,67.13,67.35,67.13,67.34,158813.0,67.13,67.35,67.13,67.34,158813.0
2024-06-26 13:10:00,67.33,67.45,67.27,67.43,11927.0,67.33,67.45,67.27,67.43,11927.0
2024-06-26 13:15:00,67.43,67.51,67.4,67.5,13251.0,67.43,67.51,67.4,67.5,13251.0
2024-06-26 13:20:00,67.5,67.55,67.48,67.53,5413.0,67.5,67.55,67.48,67.53,5413.0
2024-06-26 13:25:00,67.55,67.55,67.4,67.4,6480.0,67.55,67.55,67.4,67.4,6480.0
2024-06-26 13:30:00,67.41,67.48,67.38,67.46,9452.0,67.41,67.48,67.38,67.46,9452.0
2024-06-26 13:35:00,67.47,67.5,67.46,67.5,5893.0,67.47,67.5,67.46,67.5,5893.0
2024-06-26 13:40:00,67.51,67.59,67.51,67.55,8630.0,67.51,67.59,67.51,67.55,8630.0
2024-06-26 13:45:00,67.56,67.59,67.51,67.52,24706.0,67.56,67.59,67.51,67.52,24706.0
2024-06-26 13:50:00,67.51,67.54,67.49,67.53,6380.0,67.51,67.54,67.49,67.53,6380.0
2024-06-26 13:55:00,67.53,67.58,67.52,67.56,8714.0,67.53,67.58,67.52,67.56,8714.0
2024-06-26 14:00:00,67.55,67.55,67.49,67.49,7516.0,67.55,67.55,67.49,67.49,7516.0
2024-06-26 14:05:00,67.48,67.48,67.41,67.42,7257.0,67.48,67.48,67.41,67.42,7257.0
2024-06-26 14:10:00,67.42,67.45,67.4,67.45,18236.0,67.42,67.45,67.4,67.45,18236.0
2024-06-26 14:15:00,67.45,67.45,67.37,67.39,9470.0,67.45,67.45,67.37,67.39,9470.0
2024-06-26 14:20:00,67.39,67.45,67.37,67.44,12488.0,67.39,67.45,67.37,67.44,12488.0
2024-06-26 14:25:00,67.44,67.48,67.43,67.47,8243.0,67.44,67.48,67.43,67.47,8243.0
2024-06-26 14:30:00,67.48,67.48,67.44,67.46,16640.0,67.48,67.48,67.44,67.46,16640.0
2024-06-26 14:35:00,67.46,67.48,67.39,67.48,10224.0,67.46,67.48,67.39,67.48,10224.0
2024-06-26 14:40:00,67.48,67.49,67.4,67.4,10358.0,67.48,67.49,67.4,67.4,10358.0
2024-06-26 14:45:00,67.4,67.48,67.39,67.47,5928.0,67.4,67.48,67.39,67.47,5928.0
2024-06-26 14:50:00,67.47,67.54,67.47,67.53,9605.0,67.47,67.54,67.47,67.53,9605.0
2024-06-26 14:55:00,67.54,67.61,67.54,67.57,12626.0,67.54,67.61,67.54,67.57,12626.0
2024-06-26 15:00:00,67.58,67.6,67.55,67.56,17345.0,67.58,67.6,67.55,67.56,17345.0
2024-06-26 15:05:00,67.56,67.62,67.55,67.58,16571.0,67.56,67.62,67.55,67.58,16571.0
2024-06-26 15:10:00,67.59,67.67,67.57,67.65,15773.0,67.59,67.67,67.57,67.65,15773.0
2024-06-26 15:15:00,67.65,67.65,67.58,67.6,37132.0,67.65,67.65,67.58,67.6,37132.0
2024-06-26 15:20:00,67.61,67.64,67.58,67.64,17788.0,67.61,67.64,67.58,67.64,17788.0
2024-06-26 15:25:00,67.65,67.66,67.58,67.61,26724.0,67.65,67.66,67.58,67.61,26724.0
2024-06-26 15:30:00,67.6,67.64,67.59,67.62,21936.0,67.6,67.64,67.59,67.62,21936.0
2024-06-26 15:35:00,67.62,67.67,67.59,67.65,21158.0,67.62,67.67,67.59,67.65,21158.0
2024-06-26 15:40:00,67.65,67.65,67.53,67.54,27170.0,67.65,67.65,67.53,67.54,27170.0
2024-06-26 15:45:00,67.54,67.58,67.54,67.55,36339.0,67.54,67.58,67.54,67.55,36339.0
2024-06-26 15:50:00,67.56,67.7,67.56,67.7,108109.0,67.56,67.7,67.56,67.7,108109.0
2024-06-26 15:55:00,67.7,67.8,67.67,67.72,217213.0,67.7,67.8,67.67,67.72,217213.0
2024-06-27 09:30:00,67.65,67.75,67.28,67.38,27849.0,67.65,67.75,67.28,67.38,27849.0
2024-06-27 09:35:00,67.35,67.35,67.1,67.1,7127.0,67.35,67.35,67.1,67.1,7127.0
2024-06-27 09:40:00,67.04,67.35,67.04,67.23,7291.0,67.04,67.35,67.04,67.23,7291.0
2024-06-27 09:45:00,67.23,67.37,67.11,67.23,14460.0,67.23,67.37,67.11,67.23,14460.0
2024-06-27 09:50:00,67.21,67.22,66.97,67.01,14761.0,67.21,67.22,66.97,67.01,14761.0
2024-06-27 09:55:00,67.03,67.17,66.96,67.12,31906.0,67.03,67.17,66.96,67.12,31906.0
2024-06-27 10:00:00,67.12,67.18,66.88,66.94,31237.0,67.12,67.18,66.88,66.94,31237.0
2024-06-27 10:05:00,66.93,67.16,66.86,67.16,43036.0,66.93,67.16,66.86,67.16,43036.0
2024-06-27 10:10:00,67.17,67.28,67.1,67.15,29987.0,67.17,67.28,67.1,67.15,29987.0
2024-06-27 10:15:00,67.17,67.2,66.95,67.03,10550.0,67.17,67.2,66.95,67.03,10550.0
2024-06-27 10:20:00,67.05,67.34,67.05,67.28,13329.0,67.05,67.34,67.05,67.28,13329.0
2024-06-27 10:25:00,67.29,67.29,67.15,67.18,12706.0,67.29,67.29,67.15,67.18,12706.0
2024-06-27 10:30:00,67.21,67.27,67.14,67.25,20074.0,67.21,67.27,67.14,67.25,20074.0
2024-06-27 10:35:00,67.28,67.35,67.26,67.31,7405.0,67.28,67.35,67.26,67.31,7405.0
2024-06-27 10:40:00,67.31,67.35,67.26,67.26,53257.0,67.31,67.35,67.26,67.26,53257.0
2024-06-27 10:45:00,67.29,67.43,67.29,67.37,6637.0,67.29,67.43,67.29,67.37,6637.0
2024-06-27 10:50:00,67.35,67.5,67.34,67.48,7238.0,67.35,67.5,67.34,67.48,7238.0
2024-06-27 10:55:00,67.47,67.48,67.26,67.31,15788.0,67.47,67.48,67.26,67.31,15788.0
2024-06-27 11:00:00,67.32,67.34,67.21,67.21,65360.0,67.32,67.34,67.21,67.21,65360.0
2024-06-27 11:05:00,67.2,67.21,67.13,67.15,6976.0,67.2,67.21,67.13,67.15,6976.0
2024-06-27 11:10:00,67.14,67.14,67.05,67.1,14005.0,67.14,67.14,67.05,67.1,14005.0
2024-06-27 11:15:00,67.08,67.1,67.01,67.09,9046.0,67.08,67.1,67.01,67.09,9046.0
2024-06-27 11:20:00,67.07,67.08,67.02,67.02,8559.0,67.07,67.08,67.02,67.02,8559.0
2024-06-27 11:25:00,67.03,67.04,66.91,67.03,26408.0,67.03,67.04,66.91,67.03,26408.0
2024-06-27 11:30:00,67.01,67.1,66.98,67.09,9044.0,67.01,67.1,66.98,67.09,9044.0
2024-06-27 11:35:00,67.07,67.1,67.02,67.06,9805.0,67.07,67.1,67.02,67.06,9805.0
2024-06-27 11:40:00,67.07,67.12,67.07,67.11,5810.0,67.07,67.12,67.07,67.11,5810.0
2024-06-27 11:45:00,67.12,67.13,67.06,67.06,12091.0,67.12,67.13,67.06,67.06,12091.0
2024-06-27 11:50:00,67.07,67.08,67.02,67.04,7180.0,67.07,67.08,67.02,67.04,7180.0
2024-06-27 11:55:00,67.04,67.17,67.0,67.17,7065.0,67.04,67.17,67.0,67.17,7065.0
2024-06-27 12:00:00,67.16,67.17,67.04,67.04,7408.0,67.16,67.17,67.04,67.04,7408.0
2024-06-27 12:05:00,67.03,67.09,67.01,67.09,6829.0,67.03,67.09,67.01,67.09,6829.0
2024-06-27 12:10:00,67.08,67.13,67.05,67.13,8530.0,67.08,67.13,67.05,67.13,8530.0
2024-06-27 12:15:00,67.12,67.14,67.07,67.11,10239.0,67.12,67.14,67.07,67.11,10239.0
2024-06-27 12:20:00,67.12,67.17,67.08,67.13,8245.0,67.12,67.17,67.08,67.13,8245.0
2024-06-27 12:25:00,67.13,67.14,67.11,67.11,3264.0,67.13,67.14,67.11,67.11,3264.0
2024-06-27 12:30:00,67.11,67.11,66.99,67.01,12992.0,67.11,67.11,66.99,67.01,12992.0
2024-06-27 12:35:00,67.0,67.03,66.97,67.0,14539.0,67.0,67.03,66.97,67.0,14539.0
2024-06-27 12:40:00,67.0,67.0,66.94,66.99,43114.0,67.0,67.0,66.94,66.99,43114.0
2024-06-27 12:45:00,66.99,67.08,66.99,67.08,9696.0,66.99,67.08,66.99,67.08,9696.0
2024-06-27 12:50:00,67.09,67.14,67.07,67.14,8973.0,67.09,67.14,67.07,67.14,8973.0
2024-06-27 12:55:00,67.14,67.17,67.14,67.14,6490.0,67.14,67.17,67.14,67.14,6490.0
2024-06-27 13:00:00,67.13,67.24,67.13,67.23,6018.0,67.13,67.24,67.13,67.23,6018.0
2024-06-27 13:05:00,67.23,67.3,67.21,67.29,6031.0,67.23,67.3,67.21,67.29,6031.0
2024-06-27 13:10:00,67.29,67.31,67.26,67.29,5503.0,67.29,67.31,67.26,67.29,5503.0
2024-06-27 13:15:00,67.3,67.33,67.28,67.33,4585.0,67.3,67.33,67.28,67.33,4585.0
2024-06-27 13:20:00,67.33,67.37,67.33,67.37,4336.0,67.33,67.37,67.33,67.37,4336.0
2024-06-27 13:25:00,67.36,67.36,67.28,67.28,9072.0,67.36,67.36,67.28,67.28,9072.0
2024-06-27 13:30:00,67.28,67.28,67.24,67.26,5299.0,67.28,67.28,67.24,67.26,5299.0
2024-06-27 13:35:00,67.26,67.31,67.25,67.31,5943.0,67.26,67.31,67.25,67.31,5943.0
2024-06-27 13:40:00,67.3,67.35,67.29,67.29,6762.0,67.3,67.35,67.29,67.29,6762.0
2024-06-27 13:45:00,67.28,67.31,67.27,67.3,6041.0,67.28,67.31,67.27,67.3,6041.0
2024-06-27 13:50:00,67.3,67.31,67.25,67.29,9473.0,67.3,67.31,67.25,67.29,9473.0
2024-06-27 13:55:00,67.29,67.29,67.22,67.23,7324.0,67.29,67.29,67.22,67.23,7324.0
2024-06-27 14:00:00,67.23,67.27,67.19,67.22,11967.0,67.23,67.27,67.19,67.22,11967.0
2024-06-27 14:05:00,67.2,67.2,67.14,67.16,8563.0,67.2,67.2,67.14,67.16,8563.0
2024-06-27 14:10:00,67.16,67.17,67.08,67.08,4882.0,67.16,67.17,67.08,67.08,4882.0
2024-06-27 14:15:00,67.08,67.14,67.08,67.11,10167.0,67.08,67.14,67.08,67.11,10167.0
2024-06-27 14:20:00,67.11,67.15,67.11,67.13,8081.0,67.11,67.15,67.11,67.13,8081.0
2024-06-27 14:25:00,67.13,67.13,67.04,67.08,26296.0,67.13,67.13,67.04,67.08,26296.0
2024-06-27 14:30:00,67.07,67.12,67.05,67.09,12488.0,67.07,67.12,67.05,67.09,12488.0
2024-06-27 14:35:00,67.1,67.11,66.99,67.0,9138.0,67.1,67.11,66.99,67.0,9138.0
2024-06-27 14:40:00,67.01,67.05,67.0,67.02,15201.0,67.01,67.05,67.0,67.02,15201.0
2024-06-27 14:45:00,67.02,67.09,67.0,67.09,27181.0,67.02,67.09,67.0,67.09,27181.0
2024-06-27 14:50:00,67.09,67.17,67.09,67.16,14230.0,67.09,67.17,67.09,67.16,14230.0
2024-06-27 14:55:00,67.16,67.18,67.13,67.15,15832.0,67.16,67.18,67.13,67.15,15832.0
2024-06-27 15:00:00,67.15,67.2,67.15,67.18,14800.0,67.15,67.2,67.15,67.18,14800.0
2024-06-27 15:05:00,67.17,67.18,67.13,67.16,13954.0,67.17,67.18,67.13,67.16,13954.0
2024-06-27 15:10:00,67.16,67.17,67.11,67.16,14927.0,67.16,67.17,67.11,67.16,14927.0
2024-06-27 15:15:00,67.15,67.16,67.12,67.15,12139.0,67.15,67.16,67.12,67.15,12139.0
2024-06-27 15:20:00,67.15,67.21,67.15,67.2,22094.0,67.15,67.21,67.15,67.2,22094.0
2024-06-27 15:25:00,67.21,67.31,67.2,67.31,15221.0,67.21,67.31,67.2,67.31,15221.0
2024-06-27 15:30:00,67.31,67.41,67.31,67.37,30226.0,67.31,67.41,67.31,67.37,30226.0
2024-06-27 15:35:00,67.37,67.37,67.3,67.35,19010.0,67.37,67.37,67.3,67.35,19010.0
2024-06-27 15:40:00,67.35,67.46,67.34,67.45,15546.0,67.35,67.46,67.34,67.45,15546.0
2024-06-27 15:45:00,67.45,67.48,67.37,67.45,53547.0,67.45,67.48,67.37,67.45,53547.0
2024-06-27 15:50:00,67.46,67.57,67.41,67.42,76759.0,67.46,67.57,67.41,67.42,76759.0
2024-06-27 15:55:00,67.41,67.43,67.3,67.38,199677.0,67.41,67.43,67.3,67.38,199677.0
2024-06-28 09:30:00,67.8,67.8,66.84,66.99,130515.0,67.8,67.8,66.84,66.99,130515.0
2024-06-28 09:35:00,66.99,67.23,65.82,66.09,129654.0,66.99,67.23,65.82,66.09,129654.0
2024-06-28 09:40:00,66.05,66.37,65.89,66.15,144138.0,66.05,66.37,65.89,66.15,144138.0
2024-06-28 09:45:00,66.24,66.94,66.12,66.81,57048.0,66.24,66.94,66.12,66.81,57048.0
2024-06-28 09:50:00,66.84,66.96,66.43,66.71,21712.0,66.84,66.96,66.43,66.71,21712.0
2024-06-28 09:55:00,66.81,66.88,66.3,66.31,17500.0,66.81,66.88,66.3,66.31,17500.0
2024-06-28 10:00:00,66.28,66.42,66.23,66.39,47875.0,66.28,66.42,66.23,66.39,47875.0
2024-06-28 10:05:00,66.42,66.57,66.33,66.55,47883.0,66.42,66.57,66.33,66.55,47883.0
2024-06-28 10:10:00,66.53,66.78,66.51,66.72,24972.0,66.53,66.78,66.51,66.72,24972.0
2024-06-28 10:15:00,66.72,66.76,66.51,66.63,46172.0,66.72,66.76,66.51,66.63,46172.0
2024-06-28 10:20:00,66.63,66.77,66.56,66.56,39855.0,66.63,66.77,66.56,66.56,39855.0
2024-06-28 10:25:00,66.58,66.76,66.56,66.64,22622.0,66.58,66.76,66.56,66.64,22622.0
2024-06-28 10:30:00,66.66,66.71,66.52,66.69,25918.0,66.66,66.71,66.52,66.69,25918.0
2024-06-28 10:35:00,66.69,66.75,66.64,66.68,20947.0,66.69,66.75,66.64,66.68,20947.0
2024-06-28 10:40:00,66.66,66.69,66.57,66.59,15245.0,66.66,66.69,66.57,66.59,15245.0
2024-06-28 10:45:00,66.6,66.69,66.53,66.69,41513.0,66.6,66.69,66.53,66.69,41513.0
2024-06-28 10:50:00,66.65,66.82,66.64,66.8,12870.0,66.65,66.82,66.64,66.8,12870.0
2024-06-28 10:55:00,66.77,66.83,66.64,66.65,14042.0,66.77,66.83,66.64,66.65,14042.0
2024-06-28 11:00:00,66.67,66.7,66.52,66.53,13502.0,66.67,66.7,66.52,66.53,13502.0
2024-06-28 11:05:00,66.54,66.68,66.54,66.61,19456.0,66.54,66.68,66.54,66.61,19456.0
2024-06-28 11:10:00,66.63,66.66,66.54,66.66,14529.0,66.63,66.66,66.54,66.66,14529.0
2024-06-28 11:15:00,66.65,66.71,66.63,66.71,11272.0,66.65,66.71,66.63,66.71,11272.0
2024-06-28 11:20:00,66.73,66.89,66.72,66.89,11100.0,66.73,66.89,66.72,66.89,11100.0
2024-06-28 11:25:00,66.89,67.03,66.8,67.03,83752.0,66.89,67.03,66.8,67.03,83752.0
2024-06-28 11:30:00,67.02,67.05,66.79,66.82,15066.0,67.02,67.05,66.79,66.82,15066.0
2024-06-28 11:35:00,66.86,66.95,66.75,66.95,16473.0,66.86,66.95,66.75,66.95,16473.0
2024-06-28 11:40:00,66.93,66.94,66.77,66.79,11691.0,66.93,66.94,66.77,66.79,11691.0
2024-06-28 11:45:00,66.79,66.8,66.63,66.66,32850.0,66.79,66.8,66.63,66.66,32850.0
2024-06-28 11:50:00,66.65,66.76,66.6,66.69,15990.0,66.65,66.76,66.6,66.69,15990.0
2024-06-28 11:55:00,66.69,66.8,66.67,66.8,23855.0,66.69,66.8,66.67,66.8,23855.0
2024-06-28 12:00:00,66.8,66.8,66.75,66.77,14434.0,66.8,66.8,66.75,66.77,14434.0
2024-06-28 12:05:00,66.78,66.81,66.73,66.79,18432.0,66.78,66.81,66.73,66.79,18432.0
2024-06-28 12:10:00,66.79,66.81,66.63,66.75,19100.0,66.79,66.81,66.63,66.75,19100.0
2024-06-28 12:15:00,66.73,66.74,66.62,66.63,16957.0,66.73,66.74,66.62,66.63,16957.0
2024-06-28 12:20:00,66.63,66.65,66.56,66.64,15776.0,66.63,66.65,66.56,66.64,15776.0
2024-06-28 12:25:00,66.66,66.72,66.65,66.65,14371.0,66.66,66.72,66.65,66.65,14371.0
2024-06-28 12:30:00,66.63,66.64,66.53,66.59,21752.0,66.63,66.64,66.53,66.59,21752.0
2024-06-28 12:35:00,66.58,66.58,66.51,66.57,18345.0,66.58,66.58,66.51,66.57,18345.0
2024-06-28 12:40:00,66.57,66.62,66.56,66.59,10777.0,66.57,66.62,66.56,66.59,10777.0
2024-06-28 12:45:00,66.59,66.62,66.51,66.54,19501.0,66.59,66.62,66.51,66.54,19501.0
2024-06-28 12:50:00,66.54,66.6,66.53,66.56,8261.0,66.54,66.6,66.53,66.56,8261.0
2024-06-28 12:55:00,66.56,66.56,66.5,66.55,16327.0,66.56,66.56,66.5,66.55,16327.0
2024-06-28 13:00:00,66.54,66.63,66.52,66.56,18646.0,66.54,66.63,66.52,66.56,18646.0
2024-06-28 13:05:00,66.56,66.61,66.48,66.61,14411.0,66.56,66.61,66.48,66.61,14411.0
2024-06-28 13:10:00,66.6,66.6,66.48,66.51,14750.0,66.6,66.6,66.48,66.51,14750.0
2024-06-28 13:15:00,66.5,66.56,66.49,66.55,9744.0,66.5,66.56,66.49,66.55,9744.0
2024-06-28 13:20:00,66.54,66.56,66.46,66.5,13660.0,66.54,66.56,66.46,66.5,13660.0
2024-06-28 13:25:00,66.49,66.51,66.43,66.43,15343.0,66.49,66.51,66.43,66.43,15343.0
2024-06-28 13:30:00,66.42,66.47,66.36,66.36,17536.0,66.42,66.47,66.36,66.36,17536.0
2024-06-28 13:35:00,66.36,66.38,66.31,66.31,15323.0,66.36,66.38,66.31,66.31,15323.0
2024-06-28 13:40:00,66.3,66.38,66.3,66.33,19652.0,66.3,66.38,66.3,66.33,19652.0
2024-06-28 13:45:00,66.34,66.42,66.33,66.34,17208.0,66.34,66.42,66.33,66.34,17208.0
2024-06-28 13:50:00,66.35,66.36,66.28,66.33,22277.0,66.35,66.36,66.28,66.33,22277.0
2024-06-28 13:55:00,66.32,66.4,66.26,66.4,42924.0,66.32,66.4,66.26,66.4,42924.0
2024-06-28 14:00:00,66.4,66.42,66.19,66.28,43207.0,66.4,66.42,66.19,66.28,43207.0
2024-06-28 14:05:00,66.28,66.39,66.27,66.37,16123.0,66.28,66.39,66.27,66.37,16123.0
2024-06-28 14:10:00,66.38,66.44,66.36,66.4,14887.0,66.38,66.44,66.36,66.4,14887.0
2024-06-28 14:15:00,66.4,66.4,66.33,66.34,8663.0,66.4,66.4,66.33,66.34,8663.0
2024-06-28 14:20:00,66.34,66.49,66.32,66.41,20065.0,66.34,66.49,66.32,66.41,20065.0
2024-06-28 14:25:00,66.41,66.47,66.4,66.42,9817.0,66.41,66.47,66.4,66.42,9817.0
2024-06-28 14:30:00,66.42,66.42,66.32,66.33,15580.0,66.42,66.42,66.32,66.33,15580.0
2024-06-28 14:35:00,66.33,66.35,66.23,66.24,13145.0,66.33,66.35,66.23,66.24,13145.0
2024-06-28 14:40:00,66.24,66.28,66.17,66.17,15705.0,66.24,66.28,66.17,66.17,15705.0
2024-06-28 14:45:00,66.17,66.19,66.14,66.14,13550.0,66.17,66.19,66.14,66.14,13550.0
2024-06-28 14:50:00,66.15,66.19,66.08,66.17,12927.0,66.15,66.19,66.08,66.17,12927.0
2024-06-28 14:55:00,66.18,66.23,66.14,66.17,19894.0,66.18,66.23,66.14,66.17,19894.0
2024-06-28 15:00:00,66.16,66.19,66.07,66.12,24410.0,66.16,66.19,66.07,66.12,24410.0
2024-06-28 15:05:00,66.11,66.18,66.11,66.17,11493.0,66.11,66.18,66.11,66.17,11493.0
2024-06-28 15:10:00,66.19,66.22,66.14,66.17,24600.0,66.19,66.22,66.14,66.17,24600.0
2024-06-28 15:15:00,66.16,66.16,66.09,66.16,16684.0,66.16,66.16,66.09,66.16,16684.0
2024-06-28 15:20:00,66.15,66.18,66.15,66.17,19852.0,66.15,66.18,66.15,66.17,19852.0
2024-06-28 15:25:00,66.17,66.2,66.12,66.17,24670.0,66.17,66.2,66.12,66.17,24670.0
2024-06-28 15:30:00,66.17,66.21,65.96,66.07,35209.0,66.17,66.21,65.96,66.07,35209.0
2024-06-28 15:35:00,66.07,66.24,66.06,66.24,44214.0,66.07,66.24,66.06,66.24,44214.0
2024-06-28 15:40:00,66.24,66.26,66.13,66.14,62584.0,66.24,66.26,66.13,66.14,62584.0
2024-06-28 15:45:00,66.14,66.16,66.03,66.13,80497.0,66.14,66.16,66.03,66.13,80497.0
2024-06-28 15:50:00,66.12,66.29,66.11,66.28,121470.0,66.12,66.29,66.11,66.28,121470.0
2024-06-28 15:55:00,66.29,66.45,66.13,66.31,664077.0,66.29,66.45,66.13,66.31,664077.0
2024-07-01 09:30:00,66.31,66.83,66.19,66.7,78113.0,66.31,66.83,66.19,66.7,78113.0
2024-07-01 09:35:00,66.86,66.88,66.22,66.34,52254.0,66.86,66.88,66.22,66.34,52254.0
2024-07-01 09:40:00,66.35,66.55,66.2,66.37,34610.0,66.35,66.55,66.2,66.37,34610.0
2024-07-01 09:45:00,66.38,66.55,66.32,66.36,18998.0,66.38,66.55,66.32,66.36,18998.0
2024-07-01 09:50:00,66.34,66.54,66.29,66.33,30662.0,66.34,66.54,66.29,66.33,30662.0
2024-07-01 09:55:00,66.35,66.52,66.23,66.29,15899.0,66.35,66.52,66.23,66.29,15899.0
2024-07-01 10:00:00,66.32,66.44,66.11,66.3,58341.0,66.32,66.44,66.11,66.3,58341.0
2024-07-01 10:05:00,66.31,66.38,66.15,66.27,12826.0,66.31,66.38,66.15,66.27,12826.0
2024-07-01 10:10:00,66.24,66.38,66.21,66.21,19779.0,66.24,66.38,66.21,66.21,19779.0
2024-07-01 10:15:00,66.21,66.28,66.13,66.13,31191.0,66.21,66.28,66.13,66.13,31191.0
2024-07-01 10:20:00,66.15,66.15,65.88,65.88,64957.0,66.15,66.15,65.88,65.88,64957.0
2024-07-01 10:25:00,65.89,66.03,65.81,65.96,38625.0,65.89,66.03,65.81,65.96,38625.0
2024-07-01 10:30:00,65.98,66.08,65.85,66.07,18846.0,65.98,66.08,65.85,66.07,18846.0
2024-07-01 10:35:00,66.03,66.08,65.86,66.06,20080.0,66.03,66.08,65.86,66.06,20080.0
2024-07-01 10:40:00,66.06,66.17,66.02,66.07,18122.0,66.06,66.17,66.02,66.07,18122.0
2024-07-01 10:45:00,66.09,66.1,65.94,66.0,22143.0,66.09,66.1,65.94,66.0,22143.0
2024-07-01 10:50:00,65.98,66.17,65.98,66.17,13037.0,65.98,66.17,65.98,66.17,13037.0
2024-07-01 10:55:00,66.16,66.17,66.05,66.08,15416.0,66.16,66.17,66.05,66.08,15416.0
2024-07-01 11:00:00,66.06,66.1,65.99,66.09,17902.0,66.06,66.1,65.99,66.09,17902.0
2024-07-01 11:05:00,66.09,66.13,66.05,66.13,20319.0,66.09,66.13,66.05,66.13,20319.0
2024-07-01 11:10:00,66.12,66.15,66.02,66.04,22011.0,66.12,66.15,66.02,66.04,22011.0
2024-07-01 11:15:00,66.03,66.12,65.99,66.07,12289.0,66.03,66.12,65.99,66.07,12289.0
2024-07-01 11:20:00,66.06,66.11,66.03,66.1,16070.0,66.06,66.11,66.03,66.1,16070.0
2024-07-01 11:25:00,66.09,66.23,66.09,66.17,17947.0,66.09,66.23,66.09,66.17,17947.0
2024-07-01 11:30:00,66.19,66.21,66.08,66.11,26682.0,66.19,66.21,66.08,66.11,26682.0
2024-07-01 11:35:00,66.11,66.12,65.95,66.04,17276.0,66.11,66.12,65.95,66.04,17276.0
2024-07-01 11:40:00,66.03,66.07,65.97,65.98,11568.0,66.03,66.07,65.97,65.98,11568.0
2024-07-01 11:45:00,65.98,65.98,65.79,65.9,14775.0,65.98,65.98,65.79,65.9,14775.0
2024-07-01 11:50:00,65.89,65.9,65.78,65.79,6880.0,65.89,65.9,65.78,65.79,6880.0
2024-07-01 11:55:00,65.79,65.84,65.72,65.72,17889.0,65.79,65.84,65.72,65.72,17889.0
2024-07-01 12:00:00,65.75,65.75,65.53,65.54,11815.0,65.75,65.75,65.53,65.54,11815.0
2024-07-01 12:05:00,65.55,65.65,65.51,65.62,21354.0,65.55,65.65,65.51,65.62,21354.0
2024-07-01 12:10:00,65.61,65.71,65.6,65.61,22115.0,65.61,65.71,65.6,65.61,22115.0
2024-07-01 12:15:00,65.6,65.66,65.59,65.6,20027.0,65.6,65.66,65.59,65.6,20027.0
2024-07-01 12:20:00,65.62,65.62,65.56,65.56,13641.0,65.62,65.62,65.56,65.56,13641.0
2024-07-01 12:25:00,65.59,65.67,65.59,65.64,17098.0,65.59,65.67,65.59,65.64,17098.0
2024-07-01 12:30:00,65.63,65.64,65.53,65.56,13974.0,65.63,65.64,65.53,65.56,13974.0
2024-07-01 12:35:00,65.56,65.59,65.54,65.56,10244.0,65.56,65.59,65.54,65.56,10244.0
2024-07-01 12:40:00,65.57,65.69,65.57,65.67,11631.0,65.57,65.69,65.57,65.67,11631.0
2024-07-01 12:45:00,65.67,65.74,65.62,65.63,14831.0,65.67,65.74,65.62,65.63,14831.0
2024-07-01 12:50:00,65.64,65.64,65.48,65.48,21559.0,65.64,65.64,65.48,65.48,21559.0
2024-07-01 12:55:00,65.49,65.51,65.45,65.5,16793.0,65.49,65.51,65.45,65.5,16793.0
2024-07-01 13:00:00,65.51,65.52,65.4,65.43,11598.0,65.51,65.52,65.4,65.43,11598.0
2024-07-01 13:05:00,65.43,65.55,65.43,65.49,10713.0,65.43,65.55,65.43,65.49,10713.0
2024-07-01 13:10:00,65.49,65.54,65.44,65.44,8995.0,65.49,65.54,65.44,65.44,8995.0
2024-07-01 13:15:00,65.45,65.48,65.37,65.41,17943.0,65.45,65.48,65.37,65.41,17943.0
2024-07-01 13:20:00,65.43,65.45,65.37,65.38,15252.0,65.43,65.45,65.37,65.38,15252.0
2024-07-01 13:25:00,65.39,65.4,65.32,65.32,11835.0,65.39,65.4,65.32,65.32,11835.0
2024-07-01 13:30:00,65.31,65.4,65.3,65.31,12633.0,65.31,65.4,65.3,65.31,12633.0
2024-07-01 13:35:00,65.32,65.35,65.29,65.34,14052.0,65.32,65.35,65.29,65.34,14052.0
2024-07-01 13:40:00,65.35,65.35,65.24,65.24,15308.0,65.35,65.35,65.24,65.24,15308.0
2024-07-01 13:45:00,65.25,65.28,65.11,65.15,22920.0,65.25,65.28,65.11,65.15,22920.0
2024-07-01 13:50:00,65.15,65.19,65.11,65.17,12753.0,65.15,65.19,65.11,65.17,12753.0
2024-07-01 13:55:00,65.17,65.26,65.14,65.25,60506.0,65.17,65.26,65.14,65.25,60506.0
2024-07-01 14:00:00,65.23,65.23,65.11,65.12,24466.0,65.23,65.23,65.11,65.12,24466.0
2024-07-01 14:05:00,65.11,65.18,65.1,65.15,36289.0,65.11,65.18,65.1,65.15,36289.0
2024-07-01 14:10:00,65.15,65.16,65.05,65.07,26257.0,65.15,65.16,65.05,65.07,26257.0
2024-07-01 14:15:00,65.08,65.19,65.07,65.19,26277.0,65.08,65.19,65.07,65.19,26277.0
2024-07-01 14:20:00,65.2,65.29,65.17,65.27,22552.0,65.2,65.29,65.17,65.27,22552.0
2024-07-01 14:25:00,65.26,65.29,65.21,65.25,34677.0,65.26,65.29,65.21,65.25,34677.0
2024-07-01 14:30:00,65.25,65.33,65.18,65.32,34339.0,65.25,65.33,65.18,65.32,34339.0
2024-07-01 14:35:00,65.33,65.33,65.2,65.22,26136.0,65.33,65.33,65.2,65.22,26136.0
2024-07-01 14:40:00,65.22,65.22,65.17,65.2,16004.0,65.22,65.22,65.17,65.2,16004.0
2024-07-01 14:45:00,65.2,65.22,65.17,65.21,21870.0,65.2,65.22,65.17,65.21,21870.0
2024-07-01 14:50:00,65.22,65.24,65.17,65.2,27618.0,65.22,65.24,65.17,65.2,27618.0
2024-07-01 14:55:00,65.19,65.22,65.14,65.14,30311.0,65.19,65.22,65.14,65.14,30311.0
2024-07-01 15:00:00,65.14,65.18,65.08,65.12,58433.0,65.14,65.18,65.08,65.12,58433.0
2024-07-01 15:05:00,65.11,65.13,65.07,65.1,22186.0,65.11,65.13,65.07,65.1,22186.0
2024-07-01 15:10:00,65.11,65.11,65.06,65.07,21725.0,65.11,65.11,65.06,65.07,21725.0
2024-07-01 15:15:00,65.08,65.09,64.97,65.02,37660.0,65.08,65.09,64.97,65.02,37660.0
2024-07-01 15:20:00,65.02,65.08,64.99,65.06,44258.0,65.02,65.08,64.99,65.06,44258.0
2024-07-01 15:25:00,65.06,65.07,65.0,65.03,18495.0,65.06,65.07,65.0,65.03,18495.0
2024-07-01 15:30:00,65.05,65.1,65.01,65.08,28100.0,65.05,65.1,65.01,65.08,28100.0
2024-07-01 15:35:00,65.08,65.28,65.06,65.28,63817.0,65.08,65.28,65.06,65.28,63817.0
2024-07-01 15:40:00,65.27,65.34,65.21,65.23,53152.0,65.27,65.34,65.21,65.23,53152.0
2024-07-01 15:45:00,65.23,65.32,65.22,65.26,59995.0,65.23,65.32,65.22,65.26,59995.0
2024-07-01 15:50:00,65.26,65.36,65.26,65.32,124569.0,65.26,65.36,65.26,65.32,124569.0
2024-07-01 15:55:00,65.31,65.38,65.26,65.36,236889.0,65.31,65.38,65.26,65.36,236889.0
2024-07-02 09:30:00,65.53,65.69,65.37,65.51,36121.0,65.53,65.69,65.37,65.51,36121.0
2024-07-02 09:35:00,65.48,65.62,65.41,65.52,4948.0,65.48,65.62,65.41,65.52,4948.0
2024-07-02 09:40:00,65.57,65.8,65.54,65.59,13926.0,65.57,65.8,65.54,65.59,13926.0
2024-07-02 09:45:00,65.58,65.61,65.5,65.61,15050.0,65.58,65.61,65.5,65.61,15050.0
2024-07-02 09:50:00,65.6,65.61,65.48,65.5,17087.0,65.6,65.61,65.48,65.5,17087.0
2024-07-02 09:55:00,65.51,65.75,65.51,65.65,15914.0,65.51,65.75,65.51,65.65,15914.0
2024-07-02 10:00:00,65.64,65.74,65.55,65.59,7926.0,65.64,65.74,65.55,65.59,7926.0
2024-07-02 10:05:00,65.62,65.81,65.62,65.75,10340.0,65.62,65.81,65.62,65.75,10340.0
2024-07-02 10:10:00,65.72,65.76,65.59,65.69,16428.0,65.72,65.76,65.59,65.69,16428.0
2024-07-02 10:15:00,65.66,65.73,65.61,65.66,37704.0,65.66,65.73,65.61,65.66,37704.0
2024-07-02 10:20:00,65.68,65.79,65.68,65.74,8140.0,65.68,65.79,65.68,65.74,8140.0
2024-07-02 10:25:00,65.74,65.75,65.57,65.62,8363.0,65.74,65.75,65.57,65.62,8363.0
2024-07-02 10:30:00,65.59,65.66,65.45,65.61,19189.0,65.59,65.66,65.45,65.61,19189.0
2024-07-02 10:35:00,65.6,65.64,65.53,65.57,6714.0,65.6,65.64,65.53,65.57,6714.0
2024-07-02 10:40:00,65.58,65.58,65.42,65.46,27542.0,65.58,65.58,65.42,65.46,27542.0
2024-07-02 10:45:00,65.45,65.55,65.45,65.55,10363.0,65.45,65.55,65.45,65.55,10363.0
2024-07-02 10:50:00,65.56,65.56,65.37,65.39,12319.0,65.56,65.56,65.37,65.39,12319.0
2024-07-02 10:55:00,65.39,65.46,65.34,65.36,47700.0,65.39,65.46,65.34,65.36,47700.0
2024-07-02 11:00:00,65.39,65.49,65.34,65.48,21806.0,65.39,65.49,65.34,65.48,21806.0
2024-07-02 11:05:00,65.46,65.58,65.44,65.54,23288.0,65.46,65.58,65.44,65.54,23288.0
2024-07-02 11:10:00,65.53,65.61,65.53,65.53,12229.0,65.53,65.61,65.53,65.53,12229.0
2024-07-02 11:15:00,65.53,65.54,65.4,65.45,8711.0,65.53,65.54,65.4,65.45,8711.0
2024-07-02 11:20:00,65.46,65.52,65.44,65.52,14894.0,65.46,65.52,65.44,65.52,14894.0
2024-07-02 11:25:00,65.52,65.57,65.5,65.57,10919.0,65.52,65.57,65.5,65.57,10919.0
2024-07-02 11:30:00,65.59,65.62,65.47,65.48,18103.0,65.59,65.62,65.47,65.48,18103.0
2024-07-02 11:35:00,65.47,65.47,65.36,65.38,21517.0,65.47,65.47,65.36,65.38,21517.0
2024-07-02 11:40:00,65.38,65.46,65.35,65.45,11131.0,65.38,65.46,65.35,65.45,11131.0
2024-07-02 11:45:00,65.45,65.46,65.39,65.42,7953.0,65.45,65.46,65.39,65.42,7953.0
2024-07-02 11:50:00,65.41,65.47,65.39,65.44,11110.0,65.41,65.47,65.39,65.44,11110.0
2024-07-02 11:55:00,65.44,65.49,65.43,65.46,9920.0,65.44,65.49,65.43,65.46,9920.0
2024-07-02 12:00:00,65.45,65.51,65.39,65.4,13062.0,65.45,65.51,65.39,65.4,13062.0
2024-07-02 12:05:00,65.39,65.55,65.39,65.53,23012.0,65.39,65.55,65.39,65.53,23012.0
2024-07-02 12:10:00,65.54,65.6,65.52,65.58,32732.0,65.54,65.6,65.52,65.58,32732.0
2024-07-02 12:15:00,65.59,65.61,65.46,65.46,22305.0,65.59,65.61,65.46,65.46,22305.0
2024-07-02 12:20:00,65.46,65.46,65.41,65.42,4565.0,65.46,65.46,65.41,65.42,4565.0
2024-07-02 12:25:00,65.42,65.43,65.39,65.39,10994.0,65.42,65.43,65.39,65.39,10994.0
2024-07-02 12:30:00,65.4,65.45,65.38,65.39,11981.0,65.4,65.45,65.38,65.39,11981.0
2024-07-02 12:35:00,65.39,65.44,65.38,65.43,3336.0,65.39,65.44,65.38,65.43,3336.0
2024-07-02 12:40:00,65.42,65.47,65.39,65.43,10294.0,65.42,65.47,65.39,65.43,10294.0
2024-07-02 12:45:00,65.42,65.47,65.37,65.39,7651.0,65.42,65.47,65.37,65.39,7651.0
2024-07-02 12:50:00,65.39,65.5,65.36,65.49,19781.0,65.39,65.5,65.36,65.49,19781.0
2024-07-02 12:55:00,65.49,65.5,65.43,65.46,14497.0,65.49,65.5,65.43,65.46,14497.0
2024-07-02 13:00:00,65.44,65.52,65.44,65.52,4299.0,65.44,65.52,65.44,65.52,4299.0
2024-07-02 13:05:00,65.51,65.52,65.51,65.51,1361.0,65.51,65.52,65.51,65.51,1361.0
2024-07-02 13:10:00,65.5,65.53,65.4,65.43,8204.0,65.5,65.53,65.4,65.43,8204.0
2024-07-02 13:15:00,65.44,65.5,65.42,65.5,7578.0,65.44,65.5,65.42,65.5,7578.0
2024-07-02 13:20:00,65.49,65.53,65.47,65.5,10143.0,65.49,65.53,65.47,65.5,10143.0
2024-07-02 13:25:00,65.5,65.61,65.5,65.58,26423.0,65.5,65.61,65.5,65.58,26423.0
2024-07-02 13:30:00,65.58,65.61,65.55,65.6,5463.0,65.58,65.61,65.55,65.6,5463.0
2024-07-02 13:35:00,65.61,65.69,65.61,65.68,7782.0,65.61,65.69,65.61,65.68,7782.0
2024-07-02 13:40:00,65.69,65.69,65.56,65.59,13534.0,65.69,65.69,65.56,65.59,13534.0
2024-07-02 13:45:00,65.58,65.67,65.58,65.67,7887.0,65.58,65.67,65.58,65.67,7887.0
2024-07-02 13:50:00,65.7,65.74,65.67,65.7,14085.0,65.7,65.74,65.67,65.7,14085.0
2024-07-02 13:55:00,65.71,65.88,65.71,65.87,36510.0,65.71,65.88,65.71,65.87,36510.0
2024-07-02 14:00:00,65.87,66.0,65.85,66.0,30252.0,65.87,66.0,65.85,66.0,30252.0
2024-07-02 14:05:00,65.98,66.08,65.98,66.08,11261.0,65.98,66.08,65.98,66.08,11261.0
2024-07-02 14:10:00,66.07,66.17,66.07,66.17,89145.0,66.07,66.17,66.07,66.17,89145.0
2024-07-02 14:15:00,66.16,66.19,66.13,66.17,13796.0,66.16,66.19,66.13,66.17,13796.0
2024-07-02 14:20:00,66.16,66.33,66.16,66.28,71731.0,66.16,66.33,66.16,66.28,71731.0
2024-07-02 14:25:00,66.28,66.35,66.2,66.2,47182.0,66.28,66.35,66.2,66.2,47182.0
2024-07-02 14:30:00,66.2,66.3,66.2,66.26,12606.0,66.2,66.3,66.2,66.26,12606.0
2024-07-02 14:35:00,66.26,66.27,66.11,66.12,39428.0,66.26,66.27,66.11,66.12,39428.0
2024-07-02 14:40:00,66.14,66.15,66.04,66.09,8436.0,66.14,66.15,66.04,66.09,8436.0
2024-07-02 14:45:00,66.09,66.12,66.08,66.12,6950.0,66.09,66.12,66.08,66.12,6950.0
2024-07-02 14:50:00,66.12,66.14,66.07,66.11,19624.0,66.12,66.14,66.07,66.11,19624.0
2024-07-02 14:55:00,66.09,66.16,66.09,66.14,10782.0,66.09,66.16,66.09,66.14,10782.0
2024-07-02 15:00:00,66.15,66.18,66.08,66.08,10074.0,66.15,66.18,66.08,66.08,10074.0
2024-07-02 15:05:00,66.08,66.09,65.99,66.05,10458.0,66.08,66.09,65.99,66.05,10458.0
2024-07-02 15:10:00,66.04,66.05,65.94,66.0,19797.0,66.04,66.05,65.94,66.0,19797.0
2024-07-02 15:15:00,65.99,66.12,65.99,66.11,23033.0,65.99,66.12,65.99,66.11,23033.0
2024-07-02 15:20:00,66.12,66.17,66.1,66.13,18134.0,66.12,66.17,66.1,66.13,18134.0
2024-07-02 15:25:00,66.14,66.14,66.1,66.14,21255.0,66.14,66.14,66.1,66.14,21255.0
2024-07-02 15:30:00,66.13,66.23,66.12,66.2,33400.0,66.13,66.23,66.12,66.2,33400.0
2024-07-02 15:35:00,66.2,66.26,66.16,66.25,46694.0,66.2,66.26,66.16,66.25,46694.0
2024-07-02 15:40:00,66.24,66.3,66.21,66.3,34920.0,66.24,66.3,66.21,66.3,34920.0
2024-07-02 15:45:00,66.29,66.34,66.24,66.25,73728.0,66.29,66.34,66.24,66.25,73728.0
2024-07-02 15:50:00,66.24,66.36,66.23,66.34,82069.0,66.24,66.36,66.23,66.34,82069.0
2024-07-02 15:55:00,66.33,66.39,66.19,66.2,343517.0,66.33,66.39,66.19,66.2,343517.0
2024-07-03 09:30:00,66.42,66.42,66.08,66.13,18972.0,66.42,66.42,66.08,66.13,18972.0
2024-07-03 09:35:00,66.14,66.35,66.12,66.27,15472.0,66.14,66.35,66.12,66.27,15472.0
2024-07-03 09:40:00,66.26,66.4,66.07,66.4,16134.0,66.26,66.4,66.07,66.4,16134.0
2024-07-03 09:45:00,66.36,66.59,66.24,66.47,12329.0,66.36,66.59,66.24,66.47,12329.0
2024-07-03 09:50:00,66.44,66.46,66.29,66.31,32469.0,66.44,66.46,66.29,66.31,32469.0
2024-07-03 09:55:00,66.24,66.65,66.24,66.54,18052.0,66.24,66.65,66.24,66.54,18052.0
2024-07-03 10:00:00,66.59,66.59,66.28,66.34,18506.0,66.59,66.59,66.28,66.34,18506.0
2024-07-03 10:05:00,66.35,66.64,66.35,66.64,35635.0,66.35,66.64,66.35,66.64,35635.0
2024-07-03 10:10:00,66.63,66.63,66.34,66.38,28992.0,66.63,66.63,66.34,66.38,28992.0
2024-07-03 10:15:00,66.37,66.67,66.35,66.56,35109.0,66.37,66.67,66.35,66.56,35109.0
2024-07-03 10:20:00,66.57,66.74,66.51,66.73,62894.0,66.57,66.74,66.51,66.73,62894.0
2024-07-03 10:25:00,66.73,66.75,66.61,66.75,62145.0,66.73,66.75,66.61,66.75,62145.0
2024-07-03 10:30:00,66.79,66.92,66.7,66.83,49031.0,66.79,66.92,66.7,66.83,49031.0
2024-07-03 10:35:00,66.84,67.08,66.8,67.05,21338.0,66.84,67.08,66.8,67.05,21338.0
2024-07-03 10:40:00,67.05,67.05,66.77,66.77,16300.0,67.05,67.05,66.77,66.77,16300.0
2024-07-03 10:45:00,66.77,66.92,66.77,66.81,27195.0,66.77,66.92,66.77,66.81,27195.0
2024-07-03 10:50:00,66.83,66.85,66.65,66.74,24435.0,66.83,66.85,66.65,66.74,24435.0
2024-07-03 10:55:00,66.72,66.87,66.62,66.85,59352.0,66.72,66.87,66.62,66.85,59352.0
2024-07-03 11:00:00,66.87,66.99,66.74,66.74,38323.0,66.87,66.99,66.74,66.74,38323.0
2024-07-03 11:05:00,66.76,66.82,66.55,66.78,30419.0,66.76,66.82,66.55,66.78,30419.0
2024-07-03 11:10:00,66.78,66.78,66.6,66.66,17902.0,66.78,66.78,66.6,66.66,17902.0
2024-07-03 11:15:00,66.66,66.7,66.61,66.67,17901.0,66.66,66.7,66.61,66.67,17901.0
2024-07-03 11:20:00,66.67,66.78,66.66,66.73,35342.0,66.67,66.78,66.66,66.73,35342.0
2024-07-03 11:25:00,66.73,66.89,66.73,66.83,18832.0,66.73,66.89,66.73,66.83,18832.0
2024-07-03 11:30:00,66.82,66.86,66.78,66.81,14774.0,66.82,66.86,66.78,66.81,14774.0
2024-07-03 11:35:00,66.81,66.93,66.81,66.92,23745.0,66.81,66.93,66.81,66.92,23745.0
2024-07-03 11:40:00,66.92,66.93,66.81,66.81,17341.0,66.92,66.93,66.81,66.81,17341.0
2024-07-03 11:45:00,66.82,66.93,66.79,66.92,17435.0,66.82,66.93,66.79,66.92,17435.0
2024-07-03 11:50:00,66.94,66.99,66.87,66.97,25094.0,66.94,66.99,66.87,66.97,25094.0
2024-07-03 11:55:00,66.97,66.97,66.86,66.86,20219.0,66.97,66.97,66.86,66.86,20219.0
2024-07-03 12:00:00,66.87,66.87,66.76,66.83,21060.0,66.87,66.87,66.76,66.83,21060.0
2024-07-03 12:05:00,66.84,66.89,66.8,66.86,29039.0,66.84,66.89,66.8,66.86,29039.0
2024-07-03 12:10:00,66.86,66.94,66.79,66.94,22200.0,66.86,66.94,66.79,66.94,22200.0
2024-07-03 12:15:00,66.93,67.01,66.9,66.94,27147.0,66.93,67.01,66.9,66.94,27147.0
2024-07-03 12:20:00,66.95,66.95,66.88,66.9,16432.0,66.95,66.95,66.88,66.9,16432.0
2024-07-03 12:25:00,66.91,66.92,66.81,66.81,36837.0,66.91,66.92,66.81,66.81,36837.0
2024-07-03 12:30:00,66.81,66.86,66.73,66.79,24914.0,66.81,66.86,66.73,66.79,24914.0
2024-07-03 12:35:00,66.79,66.84,66.75,66.75,38223.0,66.79,66.84,66.75,66.75,38223.0
2024-07-03 12:40:00,66.76,66.78,66.69,66.73,46454.0,66.76,66.78,66.69,66.73,46454.0
2024-07-03 12:45:00,66.74,66.79,66.7,66.76,35096.0,66.74,66.79,66.7,66.76,35096.0
2024-07-03 12:50:00,66.77,66.93,66.75,66.85,84441.0,66.77,66.93,66.75,66.85,84441.0
2024-07-03 12:55:00,66.86,66.92,66.74,66.76,122385.0,66.86,66.92,66.74,66.76,122385.0
2024-07-05 09:30:00,66.39,66.41,66.21,66.25,38516.0,66.39,66.41,66.21,66.25,38516.0
2024-07-05 09:35:00,66.18,66.36,65.64,65.8,67304.0,66.18,66.36,65.64,65.8,67304.0
2024-07-05 09:40:00,65.8,66.04,65.65,66.04,52638.0,65.8,66.04,65.65,66.04,52638.0
2024-07-05 09:45:00,65.96,66.06,65.89,66.0,20294.0,65.96,66.06,65.89,66.0,20294.0
2024-07-05 09:50:00,66.01,66.17,65.91,66.15,28051.0,66.01,66.17,65.91,66.15,28051.0
2024-07-05 09:55:00,66.15,66.16,65.98,66.0,8763.0,66.15,66.16,65.98,66.0,8763.0
2024-07-05 10:00:00,65.98,66.1,65.94,66.04,74242.0,65.98,66.1,65.94,66.04,74242.0
2024-07-05 10:05:00,66.0,66.19,65.94,66.19,31587.0,66.0,66.19,65.94,66.19,31587.0
2024-07-05 10:10:00,66.17,66.17,66.04,66.1,12263.0,66.17,66.17,66.04,66.1,12263.0
2024-07-05 10:15:00,66.11,66.19,66.03,66.16,23628.0,66.11,66.19,66.03,66.16,23628.0
2024-07-05 10:20:00,66.16,66.35,66.16,66.33,13301.0,66.16,66.35,66.16,66.33,13301.0
2024-07-05 10:25:00,66.36,66.43,66.27,66.33,14063.0,66.36,66.43,66.27,66.33,14063.0
2024-07-05 10:30:00,66.33,66.34,66.23,66.27,15157.0,66.33,66.34,66.23,66.27,15157.0
2024-07-05 10:35:00,66.26,66.32,66.2,66.3,13485.0,66.26,66.32,66.2,66.3,13485.0
2024-07-05 10:40:00,66.3,66.31,66.11,66.15,23170.0,66.3,66.31,66.11,66.15,23170.0
2024-07-05 10:45:00,66.14,66.15,65.92,65.94,18627.0,66.14,66.15,65.92,65.94,18627.0
2024-07-05 10:50:00,65.92,66.03,65.92,65.95,16724.0,65.92,66.03,65.92,65.95,16724.0
2024-07-05 10:55:00,65.98,66.02,65.9,65.94,11451.0,65.98,66.02,65.9,65.94,11451.0
2024-07-05 11:00:00,65.97,66.15,65.95,66.07,22975.0,65.97,66.15,65.95,66.07,22975.0
2024-07-05 11:05:00,66.07,66.13,66.06,66.13,10456.0,66.07,66.13,66.06,66.13,10456.0
2024-07-05 11:10:00,66.13,66.15,66.02,66.02,9574.0,66.13,66.15,66.02,66.02,9574.0
2024-07-05 11:15:00,66.03,66.12,65.99,66.06,8582.0,66.03,66.12,65.99,66.06,8582.0
2024-07-05 11:20:00,66.05,66.11,66.05,66.09,6996.0,66.05,66.11,66.05,66.09,6996.0
2024-07-05 11:25:00,66.08,66.09,66.0,66.03,5702.0,66.08,66.09,66.0,66.03,5702.0
2024-07-05 11:30:00,66.02,66.1,65.99,66.09,13047.0,66.02,66.1,65.99,66.09,13047.0
2024-07-05 11:35:00,66.08,66.12,66.06,66.09,23382.0,66.08,66.12,66.06,66.09,23382.0
2024-07-05 11:40:00,66.09,66.17,66.08,66.12,8544.0,66.09,66.17,66.08,66.12,8544.0
2024-07-05 11:45:00,66.12,66.12,66.02,66.05,13385.0,66.12,66.12,66.02,66.05,13385.0
2024-07-05 11:50:00,66.05,66.05,65.99,66.01,16242.0,66.05,66.05,65.99,66.01,16242.0
2024-07-05 11:55:00,66.05,66.09,66.01,66.01,28237.0,66.05,66.09,66.01,66.01,28237.0
2024-07-05 12:00:00,66.03,66.03,65.99,65.99,15221.0,66.03,66.03,65.99,65.99,15221.0
2024-07-05 12:05:00,65.98,66.1,65.98,66.09,21056.0,65.98,66.1,65.98,66.09,21056.0
2024-07-05 12:10:00,66.09,66.09,66.03,66.08,28703.0,66.09,66.09,66.03,66.08,28703.0
2024-07-05 12:15:00,66.04,66.06,66.0,66.0,9205.0,66.04,66.06,66.0,66.0,9205.0
2024-07-05 12:20:00,66.0,66.06,65.99,66.03,3907.0,66.0,66.06,65.99,66.03,3907.0
2024-07-05 12:25:00,66.02,66.08,66.01,66.02,18368.0,66.02,66.08,66.01,66.02,18368.0
2024-07-05 12:30:00,66.01,66.09,66.01,66.08,6495.0,66.01,66.09,66.01,66.08,6495.0
2024-07-05 12:35:00,66.09,66.16,66.07,66.1,10137.0,66.09,66.16,66.07,66.1,10137.0
2024-07-05 12:40:00,66.09,66.11,66.06,66.1,5745.0,66.09,66.11,66.06,66.1,5745.0
2024-07-05 12:45:00,66.1,66.12,66.05,66.08,6948.0,66.1,66.12,66.05,66.08,6948.0
2024-07-05 12:50:00,66.09,66.11,65.99,66.0,14080.0,66.09,66.11,65.99,66.0,14080.0
2024-07-05 12:55:00,66.0,66.07,65.99,66.07,9098.0,66.0,66.07,65.99,66.07,9098.0
2024-07-05 13:00:00,66.06,66.06,66.02,66.06,5073.0,66.06,66.06,66.02,66.06,5073.0
2024-07-05 13:05:00,66.06,66.07,66.02,66.02,4583.0,66.06,66.07,66.02,66.02,4583.0
2024-07-05 13:10:00,66.03,66.04,66.0,66.02,17378.0,66.03,66.04,66.0,66.02,17378.0
2024-07-05 13:15:00,66.01,66.03,65.98,65.99,17351.0,66.01,66.03,65.98,65.99,17351.0
2024-07-05 13:20:00,66.0,66.05,66.0,66.04,6938.0,66.0,66.05,66.0,66.04,6938.0
2024-07-05 13:25:00,66.05,66.06,66.0,66.05,6166.0,66.05,66.06,66.0,66.05,6166.0
2024-07-05 13:30:00,66.04,66.07,66.02,66.07,4873.0,66.04,66.07,66.02,66.07,4873.0
2024-07-05 13:35:00,66.05,66.1,66.05,66.08,5017.0,66.05,66.1,66.05,66.08,5017.0
2024-07-05 13:40:00,66.08,66.12,66.06,66.06,14538.0,66.08,66.12,66.06,66.06,14538.0
2024-07-05 13:45:00,66.08,66.14,66.07,66.14,8630.0,66.08,66.14,66.07,66.14,8630.0
2024-07-05 13:50:00,66.15,66.16,66.04,66.07,24117.0,66.15,66.16,66.04,66.07,24117.0
2024-07-05 13:55:00,66.07,66.08,66.02,66.02,26713.0,66.07,66.08,66.02,66.02,26713.0
2024-07-05 14:00:00,66.02,66.1,66.0,66.01,24923.0,66.02,66.1,66.0,66.01,24923.0
2024-07-05 14:05:00,66.01,66.02,65.88,65.98,118074.0,66.01,66.02,65.88,65.98,118074.0
2024-07-05 14:10:00,65.97,66.09,65.97,66.07,18296.0,65.97,66.09,65.97,66.07,18296.0
2024-07-05 14:15:00,66.07,66.25,66.07,66.23,13375.0,66.07,66.25,66.07,66.23,13375.0
2024-07-05 14:20:00,66.25,66.26,66.16,66.16,21079.0,66.25,66.26,66.16,66.16,21079.0
2024-07-05 14:25:00,66.15,66.17,66.12,66.16,6021.0,66.15,66.17,66.12,66.16,6021.0
2024-07-05 14:30:00,66.16,66.2,66.14,66.2,7776.0,66.16,66.2,66.14,66.2,7776.0
2024-07-05 14:35:00,66.2,66.23,66.19,66.21,7291.0,66.2,66.23,66.19,66.21,7291.0
2024-07-05 14:40:00,66.2,66.22,66.14,66.16,10745.0,66.2,66.22,66.14,66.16,10745.0
2024-07-05 14:45:00,66.16,66.27,66.16,66.26,12490.0,66.16,66.27,66.16,66.26,12490.0
2024-07-05 14:50:00,66.27,66.29,66.19,66.22,10294.0,66.27,66.29,66.19,66.22,10294.0
2024-07-05 14:55:00,66.21,66.22,66.19,66.2,6597.0,66.21,66.22,66.19,66.2,6597.0
2024-07-05 15:00:00,66.2,66.21,66.16,66.19,10686.0,66.2,66.21,66.16,66.19,10686.0
2024-07-05 15:05:00,66.18,66.18,66.11,66.17,7802.0,66.18,66.18,66.11,66.17,7802.0
2024-07-05 15:10:00,66.16,66.17,66.08,66.11,9778.0,66.16,66.17,66.08,66.11,9778.0
2024-07-05 15:15:00,66.11,66.18,66.09,66.16,21421.0,66.11,66.18,66.09,66.16,21421.0
2024-07-05 15:20:00,66.16,66.21,66.12,66.21,14761.0,66.16,66.21,66.12,66.21,14761.0
2024-07-05 15:25:00,66.19,66.23,66.18,66.19,10528.0,66.19,66.23,66.18,66.19,10528.0
2024-07-05 15:30:00,66.18,66.2,66.16,66.18,12666.0,66.18,66.2,66.16,66.18,12666.0
2024-07-05 15:35:00,66.17,66.31,66.17,66.3,28060.0,66.17,66.31,66.17,66.3,28060.0
2024-07-05 15:40:00,66.3,66.34,66.28,66.31,18628.0,66.3,66.34,66.28,66.31,18628.0
2024-07-05 15:45:00,66.33,66.42,66.29,66.36,91650.0,66.33,66.42,66.29,66.36,91650.0
2024-07-05 15:50:00,66.35,66.44,66.33,66.42,52865.0,66.35,66.44,66.33,66.42,52865.0
2024-07-05 15:55:00,66.42,66.44,66.35,66.36,133811.0,66.42,66.44,66.35,66.36,133811.0
2024-07-08 09:30:00,66.59,66.59,66.17,66.19,34721.0,66.59,66.59,66.17,66.19,34721.0
2024-07-08 09:35:00,66.15,66.22,66.08,66.12,9063.0,66.15,66.22,66.08,66.12,9063.0
2024-07-08 09:40:00,66.12,66.2,66.06,66.2,12476.0,66.12,66.2,66.06,66.2,12476.0
2024-07-08 09:45:00,66.24,66.38,66.22,66.25,9879.0,66.24,66.38,66.22,66.25,9879.0
2024-07-08 09:50:00,66.23,66.23,66.11,66.16,10574.0,66.23,66.23,66.11,66.16,10574.0
2024-07-08 09:55:00,66.16,66.32,66.13,66.26,20940.0,66.16,66.32,66.13,66.26,20940.0
2024-07-08 10:00:00,66.23,66.29,66.14,66.16,7317.0,66.23,66.29,66.14,66.16,7317.0
2024-07-08 10:05:00,66.17,66.22,66.13,66.22,26191.0,66.17,66.22,66.13,66.22,26191.0
2024-07-08 10:10:00,66.26,66.4,66.24,66.34,17819.0,66.26,66.4,66.24,66.34,17819.0
2024-07-08 10:15:00,66.34,66.46,66.32,66.32,13125.0,66.34,66.46,66.32,66.32,13125.0
2024-07-08 10:20:00,66.32,66.37,66.25,66.37,20569.0,66.32,66.37,66.25,66.37,20569.0
2024-07-08 10:25:00,66.39,66.39,66.24,66.29,7762.0,66.39,66.39,66.24,66.29,7762.0
2024-07-08 10:30:00,66.3,66.44,66.19,66.19,34793.0,66.3,66.44,66.19,66.19,34793.0
2024-07-08 10:35:00,66.19,66.22,66.13,66.17,48200.0,66.19,66.22,66.13,66.17,48200.0
2024-07-08 10:40:00,66.16,66.25,66.16,66.22,9835.0,66.16,66.25,66.16,66.22,9835.0
2024-07-08 10:45:00,66.21,66.23,66.14,66.15,6474.0,66.21,66.23,66.14,66.15,6474.0
2024-07-08 10:50:00,66.16,66.18,66.14,66.15,8717.0,66.16,66.18,66.14,66.15,8717.0
2024-07-08 10:55:00,66.17,66.21,66.15,66.17,10607.0,66.17,66.21,66.15,66.17,10607.0
2024-07-08 11:00:00,66.16,66.18,66.14,66.15,13011.0,66.16,66.18,66.14,66.15,13011.0
2024-07-08 11:05:00,66.15,66.18,66.14,66.15,9853.0,66.15,66.18,66.14,66.15,9853.0
2024-07-08 11:10:00,66.15,66.21,66.12,66.2,50095.0,66.15,66.21,66.12,66.2,50095.0
2024-07-08 11:15:00,66.2,66.2,66.12,66.13,10884.0,66.2,66.2,66.12,66.13,10884.0
2024-07-08 11:20:00,66.13,66.17,66.12,66.13,12099.0,66.13,66.17,66.12,66.13,12099.0
2024-07-08 11:25:00,66.13,66.13,65.88,65.91,33585.0,66.13,66.13,65.88,65.91,33585.0
2024-07-08 11:30:00,65.92,65.92,65.69,65.74,27471.0,65.92,65.92,65.69,65.74,27471.0
2024-07-08 11:35:00,65.73,65.75,65.64,65.73,6919.0,65.73,65.75,65.64,65.73,6919.0
2024-07-08 11:40:00,65.73,65.74,65.63,65.63,7711.0,65.73,65.74,65.63,65.63,7711.0
2024-07-08 11:45:00,65.6,65.63,65.56,65.6,14125.0,65.6,65.63,65.56,65.6,14125.0
2024-07-08 11:50:00,65.58,65.59,65.48,65.57,11550.0,65.58,65.59,65.48,65.57,11550.0
2024-07-08 11:55:00,65.58,65.58,65.5,65.55,21965.0,65.58,65.58,65.5,65.55,21965.0
2024-07-08 12:00:00,65.54,65.54,65.39,65.45,7445.0,65.54,65.54,65.39,65.45,7445.0
2024-07-08 12:05:00,65.47,65.56,65.47,65.52,13059.0,65.47,65.56,65.47,65.52,13059.0
2024-07-08 12:10:00,65.52,65.59,65.52,65.55,10639.0,65.52,65.59,65.52,65.55,10639.0
2024-07-08 12:15:00,65.54,65.65,65.52,65.65,5024.0,65.54,65.65,65.52,65.65,5024.0
2024-07-08 12:20:00,65.65,65.7,65.65,65.7,4734.0,65.65,65.7,65.65,65.7,4734.0
2024-07-08 12:25:00,65.7,65.82,65.69,65.81,9559.0,65.7,65.82,65.69,65.81,9559.0
2024-07-08 12:30:00,65.81,65.89,65.8,65.88,24393.0,65.81,65.89,65.8,65.88,24393.0
2024-07-08 12:35:00,65.89,66.02,65.89,66.01,11589.0,65.89,66.02,65.89,66.01,11589.0
2024-07-08 12:40:00,66.0,66.0,65.97,65.97,9358.0,66.0,66.0,65.97,65.97,9358.0
2024-07-08 12:45:00,65.96,65.98,65.92,65.98,19639.0,65.96,65.98,65.92,65.98,19639.0
2024-07-08 12:50:00,65.98,65.98,65.94,65.97,4885.0,65.98,65.98,65.94,65.97,4885.0
2024-07-08 12:55:00,65.98,65.98,65.88,65.92,8430.0,65.98,65.98,65.88,65.92,8430.0
2024-07-08 13:00:00,65.91,65.92,65.86,65.87,12979.0,65.91,65.92,65.86,65.87,12979.0
2024-07-08 13:05:00,65.85,65.91,65.85,65.91,6917.0,65.85,65.91,65.85,65.91,6917.0
2024-07-08 13:10:00,65.91,65.91,65.83,65.83,7850.0,65.91,65.91,65.83,65.83,7850.0
2024-07-08 13:15:00,65.84,65.86,65.8,65.81,50111.0,65.84,65.86,65.8,65.81,50111.0
2024-07-08 13:20:00,65.81,65.83,65.79,65.8,13194.0,65.81,65.83,65.79,65.8,13194.0
2024-07-08 13:25:00,65.8,65.85,65.79,65.85,16041.0,65.8,65.85,65.79,65.85,16041.0
2024-07-08 13:30:00,65.85,65.88,65.79,65.8,7439.0,65.85,65.88,65.79,65.8,7439.0
2024-07-08 13:35:00,65.79,65.83,65.78,65.83,8583.0,65.79,65.83,65.78,65.83,8583.0
2024-07-08 13:40:00,65.83,65.86,65.8,65.86,8767.0,65.83,65.86,65.8,65.86,8767.0
2024-07-08 13:45:00,65.84,65.86,65.79,65.79,8785.0,65.84,65.86,65.79,65.79,8785.0
2024-07-08 13:50:00,65.8,65.87,65.8,65.82,16787.0,65.8,65.87,65.8,65.82,16787.0
2024-07-08 13:55:00,65.81,65.86,65.81,65.83,18971.0,65.81,65.86,65.81,65.83,18971.0
2024-07-08 14:00:00,65.83,65.83,65.8,65.8,6275.0,65.83,65.83,65.8,65.8,6275.0
2024-07-08 14:05:00,65.8,65.84,65.8,65.83,12166.0,65.8,65.84,65.8,65.83,12166.0
2024-07-08 14:10:00,65.82,65.82,65.8,65.8,5566.0,65.82,65.82,65.8,65.8,5566.0
2024-07-08 14:15:00,65.8,65.82,65.79,65.8,9547.0,65.8,65.82,65.79,65.8,9547.0
2024-07-08 14:20:00,65.8,65.82,65.79,65.82,13587.0,65.8,65.82,65.79,65.82,13587.0
2024-07-08 14:25:00,65.82,65.95,65.82,65.91,12823.0,65.82,65.95,65.82,65.91,12823.0
2024-07-08 14:30:00,65.91,65.98,65.9,65.97,16967.0,65.91,65.98,65.9,65.97,16967.0
2024-07-08 14:35:00,65.97,66.02,65.95,66.0,27232.0,65.97,66.02,65.95,66.0,27232.0
2024-07-08 14:40:00,66.0,66.01,65.97,65.98,12078.0,66.0,66.01,65.97,65.98,12078.0
2024-07-08 14:45:00,65.98,66.09,65.97,66.09,36717.0,65.98,66.09,65.97,66.09,36717.0
2024-07-08 14:50:00,66.09,66.09,66.02,66.04,7797.0,66.09,66.09,66.02,66.04,7797.0
2024-07-08 14:55:00,66.03,66.11,66.03,66.11,16905.0,66.03,66.11,66.03,66.11,16905.0
2024-07-08 15:00:00,66.1,66.19,66.09,66.18,19399.0,66.1,66.19,66.09,66.18,19399.0
2024-07-08 15:05:00,66.17,66.2,66.14,66.2,20356.0,66.17,66.2,66.14,66.2,20356.0
2024-07-08 15:10:00,66.2,66.24,66.19,66.23,10778.0,66.2,66.24,66.19,66.23,10778.0
2024-07-08 15:15:00,66.22,66.25,66.19,66.21,17707.0,66.22,66.25,66.19,66.21,17707.0
2024-07-08 15:20:00,66.2,66.24,66.2,66.22,18375.0,66.2,66.24,66.2,66.22,18375.0
2024-07-08 15:25:00,66.22,66.24,66.16,66.21,24126.0,66.22,66.24,66.16,66.21,24126.0
2024-07-08 15:30:00,66.2,66.27,66.18,66.24,18857.0,66.2,66.27,66.18,66.24,18857.0
2024-07-08 15:35:00,66.25,66.32,66.25,66.31,28083.0,66.25,66.32,66.25,66.31,28083.0
2024-07-08 15:40:00,66.31,66.39,66.3,66.39,29987.0,66.31,66.39,66.3,66.39,29987.0
2024-07-08 15:45:00,66.39,66.39,66.32,66.32,66250.0,66.39,66.39,66.32,66.32,66250.0
2024-07-08 15:50:00,66.31,66.33,66.22,66.28,71267.0,66.31,66.33,66.22,66.28,71267.0
2024-07-08 15:55:00,66.28,66.29,66.17,66.19,174945.0,66.28,66.29,66.17,66.19,174945.0
2024-07-09 09:30:00,66.06,66.19,65.6,65.65,61810.0,66.06,66.19,65.6,65.65,61810.0
2024-07-09 09:35:00,65.68,65.91,65.4,65.44,66053.0,65.68,65.91,65.4,65.44,66053.0
2024-07-09 09:40:00,65.49,65.52,65.35,65.41,16073.0,65.49,65.52,65.35,65.41,16073.0
2024-07-09 09:45:00,65.41,65.52,65.3,65.43,12932.0,65.41,65.52,65.3,65.43,12932.0
2024-07-09 09:50:00,65.44,65.5,65.34,65.46,71698.0,65.44,65.5,65.34,65.46,71698.0
2024-07-09 09:55:00,65.49,65.53,65.38,65.46,16854.0,65.49,65.53,65.38,65.46,16854.0
2024-07-09 10:00:00,65.47,65.57,65.4,65.53,7214.0,65.47,65.57,65.4,65.53,7214.0
2024-07-09 10:05:00,65.5,65.72,65.5,65.69,9133.0,65.5,65.72,65.5,65.69,9133.0
2024-07-09 10:10:00,65.69,65.72,65.55,65.56,9665.0,65.69,65.72,65.55,65.56,9665.0
2024-07-09 10:15:00,65.57,65.6,65.49,65.5,3601.0,65.57,65.6,65.49,65.5,3601.0
2024-07-09 10:20:00,65.5,65.65,65.46,65.64,11650.0,65.5,65.65,65.46,65.64,11650.0
2024-07-09 10:25:00,65.65,65.77,65.61,65.77,8661.0,65.65,65.77,65.61,65.77,8661.0
2024-07-09 10:30:00,65.78,65.83,65.77,65.8,6382.0,65.78,65.83,65.77,65.8,6382.0
2024-07-09 10:35:00,65.8,65.82,65.72,65.78,7040.0,65.8,65.82,65.72,65.78,7040.0
2024-07-09 10:40:00,65.8,65.83,65.69,65.69,4349.0,65.8,65.83,65.69,65.69,4349.0
2024-07-09 10:45:00,65.7,65.72,65.64,65.72,13948.0,65.7,65.72,65.64,65.72,13948.0
2024-07-09 10:50:00,65.7,65.7,65.61,65.66,9223.0,65.7,65.7,65.61,65.66,9223.0
2024-07-09 10:55:00,65.67,65.8,65.63,65.8,9526.0,65.67,65.8,65.63,65.8,9526.0
2024-07-09 11:00:00,65.82,65.9,65.78,65.87,6522.0,65.82,65.9,65.78,65.87,6522.0
2024-07-09 11:05:00,65.83,65.9,65.83,65.89,4788.0,65.83,65.9,65.83,65.89,4788.0
2024-07-09 11:10:00,65.9,65.96,65.86,65.89,12350.0,65.9,65.96,65.86,65.89,12350.0
2024-07-09 11:15:00,65.91,66.03,65.88,65.99,9854.0,65.91,66.03,65.88,65.99,9854.0
2024-07-09 11:20:00,65.99,66.06,65.94,66.06,18784.0,65.99,66.06,65.94,66.06,18784.0
2024-07-09 11:25:00,66.05,66.09,65.95,65.99,7614.0,66.05,66.09,65.95,65.99,7614.0
2024-07-09 11:30:00,65.98,66.05,65.98,66.05,3748.0,65.98,66.05,65.98,66.05,3748.0
2024-07-09 11:35:00,66.06,66.08,66.0,66.03,25328.0,66.06,66.08,66.0,66.03,25328.0
2024-07-09 11:40:00,66.03,66.07,65.99,66.05,9149.0,66.03,66.07,65.99,66.05,9149.0
2024-07-09 11:45:00,66.04,66.07,65.98,66.06,16857.0,66.04,66.07,65.98,66.06,16857.0
2024-07-09 11:50:00,66.06,66.09,65.99,65.99,3874.0,66.06,66.09,65.99,65.99,3874.0
2024-07-09 11:55:00,66.0,66.05,65.94,66.03,10335.0,66.0,66.05,65.94,66.03,10335.0
2024-07-09 12:00:00,66.04,66.06,65.98,66.01,6070.0,66.04,66.06,65.98,66.01,6070.0
2024-07-09 12:05:00,66.0,66.0,65.93,65.95,8116.0,66.0,66.0,65.93,65.95,8116.0
2024-07-09 12:10:00,65.95,66.07,65.93,66.06,10237.0,65.95,66.07,65.93,66.06,10237.0
2024-07-09 12:15:00,66.06,66.06,65.98,65.98,3532.0,66.06,66.06,65.98,65.98,3532.0
2024-07-09 12:20:00,65.98,66.15,65.98,66.13,14085.0,65.98,66.15,65.98,66.13,14085.0
2024-07-09 12:25:00,66.14,66.19,66.13,66.14,4346.0,66.14,66.19,66.13,66.14,4346.0
2024-07-09 12:30:00,66.15,66.18,66.13,66.18,5811.0,66.15,66.18,66.13,66.18,5811.0
2024-07-09 12:35:00,66.2,66.22,66.14,66.22,5819.0,66.2,66.22,66.14,66.22,5819.0
2024-07-09 12:40:00,66.22,66.3,66.22,66.24,3633.0,66.22,66.3,66.22,66.24,3633.0
2024-07-09 12:45:00,66.24,66.37,66.24,66.37,6678.0,66.24,66.37,66.24,66.37,6678.0
2024-07-09 12:50:00,66.34,66.34,66.23,66.23,2790.0,66.34,66.34,66.23,66.23,2790.0
2024-07-09 12:55:00,66.23,66.34,66.23,66.34,4544.0,66.23,66.34,66.23,66.34,4544.0
2024-07-09 13:00:00,66.33,66.35,66.26,66.27,9931.0,66.33,66.35,66.26,66.27,9931.0
2024-07-09 13:05:00,66.26,66.32,66.22,66.3,24557.0,66.26,66.32,66.22,66.3,24557.0
2024-07-09 13:10:00,66.31,66.36,66.25,66.32,8561.0,66.31,66.36,66.25,66.32,8561.0
2024-07-09 13:15:00,66.32,66.4,66.32,66.35,15034.0,66.32,66.4,66.32,66.35,15034.0
2024-07-09 13:20:00,66.37,66.4,66.33,66.38,11950.0,66.37,66.4,66.33,66.38,11950.0
2024-07-09 13:25:00,66.36,66.36,66.16,66.2,12042.0,66.36,66.36,66.16,66.2,12042.0
2024-07-09 13:30:00,66.18,66.27,66.18,66.25,51706.0,66.18,66.27,66.18,66.25,51706.0
2024-07-09 13:35:00,66.25,66.28,66.04,66.14,63909.0,66.25,66.28,66.04,66.14,63909.0
2024-07-09 13:40:00,66.12,66.25,66.09,66.25,42434.0,66.12,66.25,66.09,66.25,42434.0
2024-07-09 13:45:00,66.25,66.25,66.05,66.18,13296.0,66.25,66.25,66.05,66.18,13296.0
2024-07-09 13:50:00,66.18,66.2,66.11,66.14,12919.0,66.18,66.2,66.11,66.14,12919.0
2024-07-09 13:55:00,66.14,66.17,66.08,66.09,13828.0,66.14,66.17,66.08,66.09,13828.0
2024-07-09 14:00:00,66.08,66.08,65.98,65.99,8517.0,66.08,66.08,65.98,65.99,8517.0
2024-07-09 14:05:00,66.0,66.13,65.96,66.13,29689.0,66.0,66.13,65.96,66.13,29689.0
2024-07-09 14:10:00,66.14,66.19,66.09,66.14,69515.0,66.14,66.19,66.09,66.14,69515.0
2024-07-09 14:15:00,66.14,66.19,66.12,66.16,9036.0,66.14,66.19,66.12,66.16,9036.0
2024-07-09 14:20:00,66.17,66.17,66.11,66.14,11615.0,66.17,66.17,66.11,66.14,11615.0
2024-07-09 14:25:00,66.13,66.15,66.09,66.11,13332.0,66.13,66.15,66.09,66.11,13332.0
2024-07-09 14:30:00,66.09,66.12,66.06,66.1,12958.0,66.09,66.12,66.06,66.1,12958.0
2024-07-09 14:35:00,66.09,66.16,66.07,66.16,12670.0,66.09,66.16,66.07,66.16,12670.0
2024-07-09 14:40:00,66.17,66.18,66.09,66.1,13311.0,66.17,66.18,66.09,66.1,13311.0
2024-07-09 14:45:00,66.09,66.16,66.07,66.15,19784.0,66.09,66.16,66.07,66.15,19784.0
2024-07-09 14:50:00,66.15,66.15,66.1,66.1,10981.0,66.15,66.15,66.1,66.1,10981.0
2024-07-09 14:55:00,66.08,66.12,66.08,66.09,12108.0,66.08,66.12,66.08,66.09,12108.0
2024-07-09 15:00:00,66.09,66.11,66.03,66.04,10554.0,66.09,66.11,66.03,66.04,10554.0
2024-07-09 15:05:00,66.03,66.03,65.99,66.02,16458.0,66.03,66.03,65.99,66.02,16458.0
2024-07-09 15:10:00,66.0,66.01,65.93,66.0,23195.0,66.0,66.01,65.93,66.0,23195.0
2024-07-09 15:15:00,66.01,66.07,65.99,66.0,20216.0,66.01,66.07,65.99,66.0,20216.0
2024-07-09 15:20:00,66.0,66.07,66.0,66.06,18404.0,66.0,66.07,66.0,66.06,18404.0
2024-07-09 15:25:00,66.06,66.06,66.0,66.01,17168.0,66.06,66.06,66.0,66.01,17168.0
2024-07-09 15:30:00,66.02,66.03,65.98,66.02,20230.0,66.02,66.03,65.98,66.02,20230.0
2024-07-09 15:35:00,66.02,66.14,66.02,66.05,39202.0,66.02,66.14,66.02,66.05,39202.0
2024-07-09 15:40:00,66.06,66.06,65.93,65.93,27884.0,66.06,66.06,65.93,65.93,27884.0
2024-07-09 15:45:00,65.93,65.94,65.84,65.84,27996.0,65.93,65.94,65.84,65.84,27996.0
2024-07-09 15:50:00,65.85,65.88,65.75,65.78,52700.0,65.85,65.88,65.75,65.78,52700.0
2024-07-09 15:55:00,65.79,65.8,65.67,65.74,156891.0,65.79,65.8,65.67,65.74,156891.0
2024-07-10 09:30:00,65.72,65.95,65.67,65.7,28013.0,65.72,65.95,65.67,65.7,28013.0
2024-07-10 09:35:00,65.76,65.94,65.63,65.84,9338.0,65.76,65.94,65.63,65.84,9338.0
2024-07-10 09:40:00,65.82,65.86,65.65,65.66,5502.0,65.82,65.86,65.65,65.66,5502.0
2024-07-10 09:45:00,65.69,65.91,65.68,65.8,10889.0,65.69,65.91,65.68,65.8,10889.0
2024-07-10 09:50:00,65.83,65.89,65.67,65.67,7224.0,65.83,65.89,65.67,65.67,7224.0
2024-07-10 09:55:00,65.68,65.9,65.67,65.87,6604.0,65.68,65.9,65.67,65.87,6604.0
2024-07-10 10:00:00,65.89,65.89,65.78,65.81,6274.0,65.89,65.89,65.78,65.81,6274.0
2024-07-10 10:05:00,65.81,65.85,65.61,65.62,8059.0,65.81,65.85,65.61,65.62,8059.0
2024-07-10 10:10:00,65.61,65.76,65.6,65.72,15225.0,65.61,65.76,65.6,65.72,15225.0
2024-07-10 10:15:00,65.76,65.83,65.75,65.77,9234.0,65.76,65.83,65.75,65.77,9234.0
2024-07-10 10:20:00,65.74,65.84,65.7,65.72,8941.0,65.74,65.84,65.7,65.72,8941.0
2024-07-10 10:25:00,65.71,65.72,65.64,65.65,7906.0,65.71,65.72,65.64,65.65,7906.0
2024-07-10 10:30:00,65.63,65.78,65.61,65.77,6066.0,65.63,65.78,65.61,65.77,6066.0
2024-07-10 10:35:00,65.77,65.97,65.76,65.96,4360.0,65.77,65.97,65.76,65.96,4360.0
2024-07-10 10:40:00,65.95,66.02,65.92,65.93,6908.0,65.95,66.02,65.92,65.93,6908.0
2024-07-10 10:45:00,65.93,66.0,65.92,65.92,4274.0,65.93,66.0,65.92,65.92,4274.0
2024-07-10 10:50:00,65.92,66.09,65.92,66.06,21629.0,65.92,66.09,65.92,66.06,21629.0
2024-07-10 10:55:00,66.06,66.14,66.05,66.12,11314.0,66.06,66.14,66.05,66.12,11314.0
2024-07-10 11:00:00,66.11,66.2,66.1,66.1,12819.0,66.11,66.2,66.1,66.1,12819.0
2024-07-10 11:05:00,66.1,66.17,66.1,66.12,3296.0,66.1,66.17,66.1,66.12,3296.0
2024-07-10 11:10:00,66.11,66.13,66.02,66.06,17667.0,66.11,66.13,66.02,66.06,17667.0
2024-07-10 11:15:00,66.04,66.04,66.0,66.01,5351.0,66.04,66.04,66.0,66.01,5351.0
2024-07-10 11:20:00,65.98,65.99,65.79,65.81,7020.0,65.98,65.99,65.79,65.81,7020.0
2024-07-10 11:25:00,65.8,65.88,65.74,65.88,10306.0,65.8,65.88,65.74,65.88,10306.0
2024-07-10 11:30:00,65.92,65.95,65.79,65.8,9157.0,65.92,65.95,65.79,65.8,9157.0
2024-07-10 11:35:00,65.82,65.88,65.81,65.87,15033.0,65.82,65.88,65.81,65.87,15033.0
2024-07-10 11:40:00,65.87,65.89,65.85,65.87,10498.0,65.87,65.89,65.85,65.87,10498.0
2024-07-10 11:45:00,65.86,65.95,65.86,65.95,4365.0,65.86,65.95,65.86,65.95,4365.0
2024-07-10 11:50:00,65.94,65.94,65.82,65.84,3313.0,65.94,65.94,65.82,65.84,3313.0
2024-07-10 11:55:00,65.85,65.9,65.83,65.87,11087.0,65.85,65.9,65.83,65.87,11087.0
2024-07-10 12:00:00,65.91,65.94,65.87,65.88,8937.0,65.91,65.94,65.87,65.88,8937.0
2024-07-10 12:05:00,65.9,65.94,65.89,65.92,4378.0,65.9,65.94,65.89,65.92,4378.0
2024-07-10 12:10:00,65.93,65.95,65.93,65.94,4974.0,65.93,65.95,65.93,65.94,4974.0
2024-07-10 12:15:00,65.95,65.97,65.91,65.93,12763.0,65.95,65.97,65.91,65.93,12763.0
2024-07-10 12:20:00,65.94,65.95,65.86,65.88,9369.0,65.94,65.95,65.86,65.88,9369.0
2024-07-10 12:25:00,65.87,65.9,65.78,65.81,58426.0,65.87,65.9,65.78,65.81,58426.0
2024-07-10 12:30:00,65.8,65.82,65.72,65.76,13714.0,65.8,65.82,65.72,65.76,13714.0
2024-07-10 12:35:00,65.78,65.88,65.76,65.88,7529.0,65.78,65.88,65.76,65.88,7529.0
2024-07-10 12:40:00,65.88,65.94,65.83,65.87,23791.0,65.88,65.94,65.83,65.87,23791.0
2024-07-10 12:45:00,65.86,65.9,65.84,65.86,10893.0,65.86,65.9,65.84,65.86,10893.0
2024-07-10 12:50:00,65.85,65.93,65.84,65.92,107143.0,65.85,65.93,65.84,65.92,107143.0
2024-07-10 12:55:00,65.92,65.99,65.89,65.97,4579.0,65.92,65.99,65.89,65.97,4579.0
2024-07-10 13:00:00,65.98,66.03,65.92,66.02,49133.0,65.98,66.03,65.92,66.02,49133.0
2024-07-10 13:05:00,66.03,66.03,65.96,65.98,10782.0,66.03,66.03,65.96,65.98,10782.0
2024-07-10 13:10:00,65.97,66.02,65.97,66.02,8172.0,65.97,66.02,65.97,66.02,8172.0
2024-07-10 13:15:00,66.04,66.17,66.04,66.17,33394.0,66.04,66.17,66.04,66.17,33394.0
2024-07-10 13:20:00,66.14,66.14,66.05,66.06,7861.0,66.14,66.14,66.05,66.06,7861.0
2024-07-10 13:25:00,66.06,66.09,66.05,66.05,5451.0,66.06,66.09,66.05,66.05,5451.0
2024-07-10 13:30:00,66.06,66.16,66.06,66.14,110040.0,66.06,66.16,66.06,66.14,110040.0
2024-07-10 13:35:00,66.12,66.26,66.12,66.25,11236.0,66.12,66.26,66.12,66.25,11236.0
2024-07-10 13:40:00,66.24,66.3,66.24,66.24,12749.0,66.24,66.3,66.24,66.24,12749.0
2024-07-10 13:45:00,66.25,66.25,66.16,66.25,8389.0,66.25,66.25,66.16,66.25,8389.0
2024-07-10 13:50:00,66.25,66.25,66.01,66.23,34521.0,66.25,66.25,66.01,66.23,34521.0
2024-07-10 13:55:00,66.23,66.27,66.2,66.26,18529.0,66.23,66.27,66.2,66.26,18529.0
2024-07-10 14:00:00,66.27,66.28,66.14,66.14,13462.0,66.27,66.28,66.14,66.14,13462.0
2024-07-10 14:05:00,66.11,66.16,66.1,66.13,11889.0,66.11,66.16,66.1,66.13,11889.0
2024-07-10 14:10:00,66.11,66.29,66.11,66.23,26479.0,66.11,66.29,66.11,66.23,26479.0
2024-07-10 14:15:00,66.2,66.21,66.12,66.13,8493.0,66.2,66.21,66.12,66.13,8493.0
2024-07-10 14:20:00,66.12,66.19,66.12,66.14,13720.0,66.12,66.19,66.12,66.14,13720.0
2024-07-10 14:25:00,66.14,66.21,66.14,66.21,15011.0,66.14,66.21,66.14,66.21,15011.0
2024-07-10 14:30:00,66.22,66.24,66.2,66.2,9743.0,66.22,66.24,66.2,66.2,9743.0
2024-07-10 14:35:00,66.2,66.2,66.14,66.14,12349.0,66.2,66.2,66.14,66.14,12349.0
2024-07-10 14:40:00,66.15,66.2,66.14,66.15,13851.0,66.15,66.2,66.14,66.15,13851.0
2024-07-10 14:45:00,66.15,66.18,66.1,66.11,16604.0,66.15,66.18,66.1,66.11,16604.0
2024-07-10 14:50:00,66.11,66.12,66.01,66.03,10581.0,66.11,66.12,66.01,66.03,10581.0
2024-07-10 14:55:00,66.03,66.12,66.03,66.12,17992.0,66.03,66.12,66.03,66.12,17992.0
2024-07-10 15:00:00,66.12,66.2,66.07,66.19,18304.0,66.12,66.2,66.07,66.19,18304.0
2024-07-10 15:05:00,66.2,66.23,66.16,66.17,17773.0,66.2,66.23,66.16,66.17,17773.0
2024-07-10 15:10:00,66.16,66.19,66.14,66.19,15569.0,66.16,66.19,66.14,66.19,15569.0
2024-07-10 15:15:00,66.19,66.22,66.17,66.21,16030.0,66.19,66.22,66.17,66.21,16030.0
2024-07-10 15:20:00,66.22,66.24,66.2,66.23,14355.0,66.22,66.24,66.2,66.23,14355.0
2024-07-10 15:25:00,66.23,66.25,66.17,66.22,19672.0,66.23,66.25,66.17,66.22,19672.0
2024-07-10 15:30:00,66.23,66.26,66.2,66.21,22799.0,66.23,66.26,66.2,66.21,22799.0
2024-07-10 15:35:00,66.2,66.24,66.19,66.22,21802.0,66.2,66.24,66.19,66.22,21802.0
2024-07-10 15:40:00,66.22,66.27,66.18,66.27,27131.0,66.22,66.27,66.18,66.27,27131.0
2024-07-10 15:45:00,66.27,66.3,66.23,66.28,29905.0,66.27,66.3,66.23,66.28,29905.0
2024-07-10 15:50:00,66.28,66.49,66.27,66.47,68304.0,66.28,66.49,66.27,66.47,68304.0
2024-07-10 15:55:00,66.48,66.7,66.44,66.66,255381.0,66.48,66.7,66.44,66.66,255381.0
2024-07-11 09:30:00,66.01,66.48,65.7,66.3,128360.0,66.01,66.48,65.7,66.3,128360.0
2024-07-11 09:35:00,66.21,66.55,66.21,66.46,59749.0,66.21,66.55,66.21,66.46,59749.0
2024-07-11 09:40:00,66.46,67.15,66.46,67.0,35969.0,66.46,67.15,66.46,67.0,35969.0
2024-07-11 09:45:00,67.06,67.62,66.99,67.59,52103.0,67.06,67.62,66.99,67.59,52103.0
2024-07-11 09:50:00,67.59,67.59,67.28,67.44,271584.0,67.59,67.59,67.28,67.44,271584.0
2024-07-11 09:55:00,67.43,67.47,67.35,67.38,4646.0,67.43,67.47,67.35,67.38,4646.0
2024-07-11 10:00:00,67.3,67.68,67.3,67.67,11139.0,67.3,67.68,67.3,67.67,11139.0
2024-07-11 10:05:00,67.64,67.64,67.42,67.58,10544.0,67.64,67.64,67.42,67.58,10544.0
2024-07-11 10:10:00,67.58,67.6,67.42,67.47,53597.0,67.58,67.6,67.42,67.47,53597.0
2024-07-11 10:15:00,67.45,67.62,67.44,67.48,58577.0,67.45,67.62,67.44,67.48,58577.0
2024-07-11 10:20:00,67.46,67.52,67.26,67.38,20946.0,67.46,67.52,67.26,67.38,20946.0
2024-07-11 10:25:00,67.37,67.42,67.31,67.39,27028.0,67.37,67.42,67.31,67.39,27028.0
2024-07-11 10:30:00,67.4,67.6,67.34,67.55,15264.0,67.4,67.6,67.34,67.55,15264.0
2024-07-11 10:35:00,67.53,67.61,67.48,67.49,11907.0,67.53,67.61,67.48,67.49,11907.0
2024-07-11 10:40:00,67.52,67.74,67.5,67.74,20547.0,67.52,67.74,67.5,67.74,20547.0
2024-07-11 10:45:00,67.77,67.77,67.65,67.66,13393.0,67.77,67.77,67.65,67.66,13393.0
2024-07-11 10:50:00,67.66,67.69,67.58,67.66,22902.0,67.66,67.69,67.58,67.66,22902.0
2024-07-11 10:55:00,67.66,67.66,67.5,67.51,15415.0,67.66,67.66,67.5,67.51,15415.0
2024-07-11 11:00:00,67.5,67.54,67.39,67.47,33835.0,67.5,67.54,67.39,67.47,33835.0
2024-07-11 11:05:00,67.42,67.49,67.35,67.39,5309.0,67.42,67.49,67.35,67.39,5309.0
2024-07-11 11:10:00,67.41,67.5,67.41,67.5,7064.0,67.41,67.5,67.41,67.5,7064.0
2024-07-11 11:15:00,67.5,67.51,67.42,67.51,14283.0,67.5,67.51,67.42,67.51,14283.0
2024-07-11 11:20:00,67.51,67.61,67.47,67.5,13829.0,67.51,67.61,67.47,67.5,13829.0
2024-07-11 11:25:00,67.53,67.6,67.43,67.46,9569.0,67.53,67.6,67.43,67.46,9569.0
2024-07-11 11:30:00,67.42,67.47,67.34,67.36,110520.0,67.42,67.47,67.34,67.36,110520.0
2024-07-11 11:35:00,67.35,67.45,67.33,67.45,20949.0,67.35,67.45,67.33,67.45,20949.0
2024-07-11 11:40:00,67.44,67.53,67.42,67.49,16703.0,67.44,67.53,67.42,67.49,16703.0
2024-07-11 11:45:00,67.51,67.58,67.41,67.41,6662.0,67.51,67.58,67.41,67.41,6662.0
2024-07-11 11:50:00,67.39,67.58,67.38,67.52,11915.0,67.39,67.58,67.38,67.52,11915.0
2024-07-11 11:55:00,67.52,67.57,67.49,67.56,7629.0,67.52,67.57,67.49,67.56,7629.0
2024-07-11 12:00:00,67.57,67.57,67.3,67.38,8574.0,67.57,67.57,67.3,67.38,8574.0
2024-07-11 12:05:00,67.39,67.39,67.3,67.35,11783.0,67.39,67.39,67.3,67.35,11783.0
2024-07-11 12:10:00,67.34,67.39,67.21,67.28,6813.0,67.34,67.39,67.21,67.28,6813.0
2024-07-11 12:15:00,67.29,67.36,67.26,67.26,4201.0,67.29,67.36,67.26,67.26,4201.0
2024-07-11 12:20:00,67.26,67.35,67.23,67.33,5848.0,67.26,67.35,67.23,67.33,5848.0
2024-07-11 12:25:00,67.33,67.33,67.29,67.3,4196.0,67.33,67.33,67.29,67.3,4196.0
2024-07-11 12:30:00,67.29,67.38,67.28,67.37,7325.0,67.29,67.38,67.28,67.37,7325.0
2024-07-11 12:35:00,67.36,67.43,67.36,67.4,7828.0,67.36,67.43,67.36,67.4,7828.0
2024-07-11 12:40:00,67.4,67.4,67.33,67.33,5338.0,67.4,67.4,67.33,67.33,5338.0
2024-07-11 12:45:00,67.31,67.4,67.3,67.38,12338.0,67.31,67.4,67.3,67.38,12338.0
2024-07-11 12:50:00,67.38,67.41,67.36,67.4,7555.0,67.38,67.41,67.36,67.4,7555.0
2024-07-11 12:55:00,67.4,67.51,67.39,67.41,23198.0,67.4,67.51,67.39,67.41,23198.0
2024-07-11 13:00:00,67.43,67.51,67.41,67.41,36517.0,67.43,67.51,67.41,67.41,36517.0
2024-07-11 13:05:00,67.4,67.45,67.34,67.35,16308.0,67.4,67.45,67.34,67.35,16308.0
2024-07-11 13:10:00,67.35,67.46,67.34,67.45,21606.0,67.35,67.46,67.34,67.45,21606.0
2024-07-11 13:15:00,67.45,67.45,67.38,67.39,16941.0,67.45,67.45,67.38,67.39,16941.0
2024-07-11 13:20:00,67.4,67.4,67.23,67.25,7485.0,67.4,67.4,67.23,67.25,7485.0
2024-07-11 13:25:00,67.25,67.29,67.24,67.26,7385.0,67.25,67.29,67.24,67.26,7385.0
2024-07-11 13:30:00,67.25,67.31,67.23,67.24,7209.0,67.25,67.31,67.23,67.24,7209.0
2024-07-11 13:35:00,67.22,67.22,67.17,67.17,4938.0,67.22,67.22,67.17,67.17,4938.0
2024-07-11 13:40:00,67.17,67.22,67.11,67.11,9608.0,67.17,67.22,67.11,67.11,9608.0
2024-07-11 13:45:00,67.11,67.17,67.08,67.11,69970.0,67.11,67.17,67.08,67.11,69970.0
2024-07-11 13:50:00,67.12,67.31,67.11,67.31,165319.0,67.12,67.31,67.11,67.31,165319.0
2024-07-11 13:55:00,67.29,67.48,67.29,67.46,26300.0,67.29,67.48,67.29,67.46,26300.0
2024-07-11 14:00:00,67.43,67.45,67.41,67.43,10783.0,67.43,67.45,67.41,67.43,10783.0
2024-07-11 14:05:00,67.43,67.47,67.4,67.47,13537.0,67.43,67.47,67.4,67.47,13537.0
2024-07-11 14:10:00,67.47,67.49,67.4,67.4,15050.0,67.47,67.49,67.4,67.4,15050.0
2024-07-11 14:15:00,67.4,67.4,67.28,67.29,7937.0,67.4,67.4,67.28,67.29,7937.0
2024-07-11 14:20:00,67.27,67.31,67.27,67.3,88247.0,67.27,67.31,67.27,67.3,88247.0
2024-07-11 14:25:00,67.3,67.3,67.21,67.28,12638.0,67.3,67.3,67.21,67.28,12638.0
2024-07-11 14:30:00,67.26,67.31,67.26,67.29,12409.0,67.26,67.31,67.26,67.29,12409.0
2024-07-11 14:35:00,67.29,67.3,67.25,67.27,13896.0,67.29,67.3,67.25,67.27,13896.0
2024-07-11 14:40:00,67.27,67.29,67.26,67.26,3954.0,67.27,67.29,67.26,67.26,3954.0
2024-07-11 14:45:00,67.25,67.26,67.15,67.2,17745.0,67.25,67.26,67.15,67.2,17745.0
2024-07-11 14:50:00,67.2,67.21,67.1,67.11,30855.0,67.2,67.21,67.1,67.11,30855.0
2024-07-11 14:55:00,67.11,67.12,67.07,67.09,6975.0,67.11,67.12,67.07,67.09,6975.0
2024-07-11 15:00:00,67.1,67.24,67.08,67.23,15704.0,67.1,67.24,67.08,67.23,15704.0
2024-07-11 15:05:00,67.24,67.31,67.22,67.27,46763.0,67.24,67.31,67.22,67.27,46763.0
2024-07-11 15:10:00,67.27,67.38,67.26,67.35,11767.0,67.27,67.38,67.26,67.35,11767.0
2024-07-11 15:15:00,67.35,67.42,67.3,67.42,47008.0,67.35,67.42,67.3,67.42,47008.0
2024-07-11 15:20:00,67.42,67.5,67.35,67.48,22804.0,67.42,67.5,67.35,67.48,22804.0
2024-07-11 15:25:00,67.48,67.52,67.42,67.42,73343.0,67.48,67.52,67.42,67.42,73343.0
2024-07-11 15:30:00,67.42,67.51,67.4,67.48,46623.0,67.42,67.51,67.4,67.48,46623.0
2024-07-11 15:35:00,67.48,67.49,67.35,67.35,29252.0,67.48,67.49,67.35,67.35,29252.0
2024-07-11 15:40:00,67.36,67.41,67.34,67.34,30439.0,67.36,67.41,67.34,67.34,30439.0
2024-07-11 15:45:00,67.34,67.42,67.32,67.4,84621.0,67.34,67.42,67.32,67.4,84621.0
2024-07-11 15:50:00,67.39,67.53,67.37,67.39,102808.0,67.39,67.53,67.37,67.39,102808.0
2024-07-11 15:55:00,67.39,67.41,67.24,67.25,442814.0,67.39,67.41,67.24,67.25,442814.0
2024-07-12 09:30:00,67.72,67.72,67.33,67.48,28010.0,67.72,67.72,67.33,67.48,28010.0
2024-07-12 09:35:00,67.5,67.58,67.45,67.47,8965.0,67.5,67.58,67.45,67.47,8965.0
2024-07-12 09:40:00,67.49,67.52,67.29,67.34,14187.0,67.49,67.52,67.29,67.34,14187.0
2024-07-12 09:45:00,67.32,67.53,67.24,67.44,33988.0,67.32,67.53,67.24,67.44,33988.0
2024-07-12 09:50:00,67.44,67.59,67.39,67.59,24004.0,67.44,67.59,67.39,67.59,24004.0
2024-07-12 09:55:00,67.6,67.6,67.41,67.42,7337.0,67.6,67.6,67.41,67.42,7337.0
2024-07-12 10:00:00,67.42,67.43,67.17,67.21,39491.0,67.42,67.43,67.17,67.21,39491.0
2024-07-12 10:05:00,67.22,67.59,67.22,67.55,18338.0,67.22,67.59,67.22,67.55,18338.0
2024-07-12 10:10:00,67.58,67.68,67.56,67.64,26216.0,67.58,67.68,67.56,67.64,26216.0
2024-07-12 10:15:00,67.66,67.95,67.64,67.89,21139.0,67.66,67.95,67.64,67.89,21139.0
2024-07-12 10:20:00,67.89,67.93,67.86,67.86,16364.0,67.89,67.93,67.86,67.86,16364.0
2024-07-12 10:25:00,67.86,68.01,67.8,67.88,21041.0,67.86,68.01,67.8,67.88,21041.0
2024-07-12 10:30:00,67.88,67.91,67.73,67.86,84795.0,67.88,67.91,67.73,67.86,84795.0
2024-07-12 10:35:00,67.85,67.85,67.73,67.76,16250.0,67.85,67.85,67.73,67.76,16250.0
2024-07-12 10:40:00,67.75,67.75,67.57,67.57,21495.0,67.75,67.75,67.57,67.57,21495.0
2024-07-12 10:45:00,67.6,67.65,67.56,67.64,20451.0,67.6,67.65,67.56,67.64,20451.0
2024-07-12 10:50:00,67.65,67.7,67.64,67.7,8769.0,67.65,67.7,67.64,67.7,8769.0
2024-07-12 10:55:00,67.7,67.71,67.65,67.65,15048.0,67.7,67.71,67.65,67.65,15048.0
2024-07-12 11:00:00,67.67,67.75,67.61,67.74,12114.0,67.67,67.75,67.61,67.74,12114.0
2024-07-12 11:05:00,67.75,67.79,67.63,67.63,11371.0,67.75,67.79,67.63,67.63,11371.0
2024-07-12 11:10:00,67.63,67.68,67.61,67.67,13836.0,67.63,67.68,67.61,67.67,13836.0
2024-07-12 11:15:00,67.68,67.79,67.66,67.79,44704.0,67.68,67.79,67.66,67.79,44704.0
2024-07-12 11:20:00,67.79,67.83,67.71,67.75,17657.0,67.79,67.83,67.71,67.75,17657.0
2024-07-12 11:25:00,67.74,67.86,67.74,67.85,16346.0,67.74,67.86,67.74,67.85,16346.0
2024-07-12 11:30:00,67.86,68.01,67.75,67.94,313229.0,67.86,68.01,67.75,67.94,313229.0
2024-07-12 11:35:00,67.94,67.95,67.89,67.91,20186.0,67.94,67.95,67.89,67.91,20186.0
2024-07-12 11:40:00,67.9,67.97,67.87,67.93,26846.0,67.9,67.97,67.87,67.93,26846.0
2024-07-12 11:45:00,67.92,68.03,67.88,68.03,15238.0,67.92,68.03,67.88,68.03,15238.0
2024-07-12 11:50:00,68.03,68.08,67.94,67.96,57803.0,68.03,68.08,67.94,67.96,57803.0
2024-07-12 11:55:00,67.96,68.0,67.94,67.95,10339.0,67.96,68.0,67.94,67.95,10339.0
2024-07-12 12:00:00,67.92,68.0,67.92,67.98,6826.0,67.92,68.0,67.92,67.98,6826.0
2024-07-12 12:05:00,68.0,68.01,67.97,68.0,7072.0,68.0,68.01,67.97,68.0,7072.0
2024-07-12 12:10:00,68.0,68.01,67.96,67.98,10580.0,68.0,68.01,67.96,67.98,10580.0
2024-07-12 12:15:00,67.98,68.02,67.98,67.99,13458.0,67.98,68.02,67.98,67.99,13458.0
2024-07-12 12:20:00,68.0,68.01,67.97,67.97,7633.0,68.0,68.01,67.97,67.97,7633.0
2024-07-12 12:25:00,67.97,67.98,67.92,67.98,8312.0,67.97,67.98,67.92,67.98,8312.0
2024-07-12 12:30:00,67.98,67.98,67.92,67.97,6074.0,67.98,67.98,67.92,67.97,6074.0
2024-07-12 12:35:00,67.96,67.99,67.95,67.97,5483.0,67.96,67.99,67.95,67.97,5483.0
2024-07-12 12:40:00,67.97,67.98,67.92,67.98,5440.0,67.97,67.98,67.92,67.98,5440.0
2024-07-12 12:45:00,67.96,68.02,67.96,67.99,8177.0,67.96,68.02,67.96,67.99,8177.0
2024-07-12 12:50:00,67.97,68.01,67.95,68.0,9429.0,67.97,68.01,67.95,68.0,9429.0
2024-07-12 12:55:00,68.0,68.03,67.99,68.01,13624.0,68.0,68.03,67.99,68.01,13624.0
2024-07-12 13:00:00,68.01,68.01,67.92,67.93,13750.0,68.01,68.01,67.92,67.93,13750.0
2024-07-12 13:05:00,67.93,67.93,67.88,67.92,13457.0,67.93,67.93,67.88,67.92,13457.0
2024-07-12 13:10:00,67.91,67.96,67.9,67.9,13565.0,67.91,67.96,67.9,67.9,13565.0
2024-07-12 13:15:00,67.9,67.95,67.75,67.94,871225.0,67.9,67.95,67.75,67.94,871225.0
2024-07-12 13:20:00,67.95,68.08,67.92,68.08,6605.0,67.95,68.08,67.92,68.08,6605.0
2024-07-12 13:25:00,68.06,68.13,68.0,68.12,229937.0,68.06,68.13,68.0,68.12,229937.0
2024-07-12 13:30:00,68.13,68.22,68.08,68.18,16140.0,68.13,68.22,68.08,68.18,16140.0
2024-07-12 13:35:00,68.19,68.2,68.13,68.13,6184.0,68.19,68.2,68.13,68.13,6184.0
2024-07-12 13:40:00,68.14,68.21,68.11,68.17,10175.0,68.14,68.21,68.11,68.17,10175.0
2024-07-12 13:45:00,68.2,68.3,68.19,68.3,4649.0,68.2,68.3,68.19,68.3,4649.0
2024-07-12 13:50:00,68.3,68.3,68.16,68.19,16478.0,68.3,68.3,68.16,68.19,16478.0
2024-07-12 13:55:00,68.18,68.24,68.16,68.2,21210.0,68.18,68.24,68.16,68.2,21210.0
2024-07-12 14:00:00,68.19,68.2,68.15,68.17,8832.0,68.19,68.2,68.15,68.17,8832.0
2024-07-12 14:05:00,68.19,68.2,68.15,68.15,9466.0,68.19,68.2,68.15,68.15,9466.0
2024-07-12 14:10:00,68.14,68.16,68.1,68.12,8954.0,68.14,68.16,68.1,68.12,8954.0
2024-07-12 14:15:00,68.12,68.18,68.11,68.17,12502.0,68.12,68.18,68.11,68.17,12502.0
2024-07-12 14:20:00,68.17,68.18,68.12,68.13,10810.0,68.17,68.18,68.12,68.13,10810.0
2024-07-12 14:25:00,68.14,68.14,68.06,68.13,8925.0,68.14,68.14,68.06,68.13,8925.0
2024-07-12 14:30:00,68.14,68.15,68.09,68.09,8291.0,68.14,68.15,68.09,68.09,8291.0
2024-07-12 14:35:00,68.09,68.2,68.09,68.16,6848.0,68.09,68.2,68.09,68.16,6848.0
2024-07-12 14:40:00,68.17,68.19,68.14,68.19,12715.0,68.17,68.19,68.14,68.19,12715.0
2024-07-12 14:45:00,68.19,68.19,68.16,68.16,10260.0,68.19,68.19,68.16,68.16,10260.0
2024-07-12 14:50:00,68.15,68.15,68.07,68.12,14982.0,68.15,68.15,68.07,68.12,14982.0
2024-07-12 14:55:00,68.13,68.17,68.12,68.12,10159.0,68.13,68.17,68.12,68.12,10159.0
2024-07-12 15:00:00,68.13,68.24,68.12,68.22,8181.0,68.13,68.24,68.12,68.22,8181.0
2024-07-12 15:05:00,68.23,68.28,68.22,68.26,8366.0,68.23,68.28,68.22,68.26,8366.0
2024-07-12 15:10:00,68.26,68.31,68.25,68.3,8646.0,68.26,68.31,68.25,68.3,8646.0
2024-07-12 15:15:00,68.3,68.33,68.27,68.32,17291.0,68.3,68.33,68.27,68.32,17291.0
2024-07-12 15:20:00,68.32,68.32,68.2,68.2,31182.0,68.32,68.32,68.2,68.2,31182.0
2024-07-12 15:25:00,68.21,68.23,68.16,68.17,13112.0,68.21,68.23,68.16,68.17,13112.0
2024-07-12 15:30:00,68.18,68.26,68.14,68.26,21916.0,68.18,68.26,68.14,68.26,21916.0
2024-07-12 15:35:00,68.25,68.28,68.19,68.22,20690.0,68.25,68.28,68.19,68.22,20690.0
2024-07-12 15:40:00,68.23,68.29,68.18,68.25,34708.0,68.23,68.29,68.18,68.25,34708.0
2024-07-12 15:45:00,68.25,68.25,68.1,68.15,70015.0,68.25,68.25,68.1,68.15,70015.0
2024-07-12 15:50:00,68.14,68.14,67.97,68.0,80156.0,68.14,68.14,67.97,68.0,80156.0
2024-07-12 15:55:00,67.99,68.02,67.85,67.86,233996.0,67.99,68.02,67.85,67.86,233996.0
2024-07-15 09:30:00,67.57,67.84,67.0,67.53,76153.0,67.57,67.84,67.0,67.53,76153.0
2024-07-15 09:35:00,67.41,67.74,67.08,67.53,16318.0,67.41,67.74,67.08,67.53,16318.0
2024-07-15 09:40:00,67.53,67.8,67.46,67.78,28308.0,67.53,67.8,67.46,67.78,28308.0
2024-07-15 09:45:00,67.75,67.97,67.68,67.92,39130.0,67.75,67.97,67.68,67.92,39130.0
2024-07-15 09:50:00,67.92,67.92,67.45,67.55,36917.0,67.92,67.92,67.45,67.55,36917.0
2024-07-15 09:55:00,67.65,67.65,67.35,67.41,7000.0,67.65,67.65,67.35,67.41,7000.0
2024-07-15 10:00:00,67.41,67.5,67.26,67.26,52867.0,67.41,67.5,67.26,67.26,52867.0
2024-07-15 10:05:00,67.28,67.3,66.91,66.95,24363.0,67.28,67.3,66.91,66.95,24363.0
2024-07-15 10:10:00,67.0,67.08,66.96,67.04,28658.0,67.0,67.08,66.96,67.04,28658.0
2024-07-15 10:15:00,67.04,67.28,67.04,67.17,60685.0,67.04,67.28,67.04,67.17,60685.0
2024-07-15 10:20:00,67.16,67.4,67.05,67.29,21249.0,67.16,67.4,67.05,67.29,21249.0
2024-07-15 10:25:00,67.27,67.27,66.91,66.91,30982.0,67.27,67.27,66.91,66.91,30982.0
2024-07-15 10:30:00,66.87,66.99,66.75,66.8,21046.0,66.87,66.99,66.75,66.8,21046.0
2024-07-15 10:35:00,66.82,67.03,66.81,67.03,26652.0,66.82,67.03,66.81,67.03,26652.0
2024-07-15 10:40:00,67.04,67.05,66.88,66.88,226971.0,67.04,67.05,66.88,66.88,226971.0
2024-07-15 10:45:00,66.88,66.91,66.73,66.74,10481.0,66.88,66.91,66.73,66.74,10481.0
2024-07-15 10:50:00,66.73,66.73,66.42,66.48,21245.0,66.73,66.73,66.42,66.48,21245.0
2024-07-15 10:55:00,66.48,66.5,66.39,66.48,67430.0,66.48,66.5,66.39,66.48,67430.0
2024-07-15 11:00:00,66.49,66.6,66.46,66.53,34286.0,66.49,66.6,66.46,66.53,34286.0
2024-07-15 11:05:00,66.53,66.66,66.52,66.64,11583.0,66.53,66.66,66.52,66.64,11583.0
2024-07-15 11:10:00,66.66,66.75,66.62,66.64,9297.0,66.66,66.75,66.62,66.64,9297.0
2024-07-15 11:15:00,66.66,66.75,66.64,66.65,9307.0,66.66,66.75,66.64,66.65,9307.0
2024-07-15 11:20:00,66.63,66.75,66.62,66.72,9473.0,66.63,66.75,66.62,66.72,9473.0
2024-07-15 11:25:00,66.7,66.84,66.69,66.77,20311.0,66.7,66.84,66.69,66.77,20311.0
2024-07-15 11:30:00,66.78,66.86,66.66,66.86,11057.0,66.78,66.86,66.66,66.86,11057.0
2024-07-15 11:35:00,66.86,66.88,66.73,66.73,54731.0,66.86,66.88,66.73,66.73,54731.0
2024-07-15 11:40:00,66.72,66.92,66.69,66.9,9424.0,66.72,66.92,66.69,66.9,9424.0
2024-07-15 11:45:00,66.92,66.97,66.88,66.89,13499.0,66.92,66.97,66.88,66.89,13499.0
2024-07-15 11:50:00,66.87,66.94,66.87,66.94,3037.0,66.87,66.94,66.87,66.94,3037.0
2024-07-15 11:55:00,66.94,66.99,66.89,66.95,9214.0,66.94,66.99,66.89,66.95,9214.0
2024-07-15 12:00:00,66.95,66.95,66.91,66.92,4489.0,66.95,66.95,66.91,66.92,4489.0
2024-07-15 12:05:00,66.92,67.01,66.88,66.88,9253.0,66.92,67.01,66.88,66.88,9253.0
2024-07-15 12:10:00,66.9,66.92,66.87,66.91,44823.0,66.9,66.92,66.87,66.91,44823.0
2024-07-15 12:15:00,66.91,66.98,66.88,66.94,6700.0,66.91,66.98,66.88,66.94,6700.0
2024-07-15 12:20:00,66.97,66.99,66.78,66.85,12086.0,66.97,66.99,66.78,66.85,12086.0
2024-07-15 12:25:00,66.84,66.84,66.68,66.74,17927.0,66.84,66.84,66.68,66.74,17927.0
2024-07-15 12:30:00,66.74,66.75,66.64,66.64,7761.0,66.74,66.75,66.64,66.64,7761.0
2024-07-15 12:35:00,66.62,66.72,66.61,66.66,7653.0,66.62,66.72,66.61,66.66,7653.0
2024-07-15 12:40:00,66.65,66.65,66.55,66.55,6911.0,66.65,66.65,66.55,66.55,6911.0
2024-07-15 12:45:00,66.56,66.56,66.43,66.46,27774.0,66.56,66.56,66.43,66.46,27774.0
2024-07-15 12:50:00,66.46,66.54,66.41,66.43,16839.0,66.46,66.54,66.41,66.43,16839.0
2024-07-15 12:55:00,66.43,66.54,66.43,66.53,14103.0,66.43,66.54,66.43,66.53,14103.0
2024-07-15 13:00:00,66.53,66.55,66.48,66.48,27147.0,66.53,66.55,66.48,66.48,27147.0
2024-07-15 13:05:00,66.49,66.53,66.42,66.52,11721.0,66.49,66.53,66.42,66.52,11721.0
2024-07-15 13:10:00,66.53,66.53,66.48,66.52,19904.0,66.53,66.53,66.48,66.52,19904.0
2024-07-15 13:15:00,66.53,66.55,66.46,66.48,15544.0,66.53,66.55,66.46,66.48,15544.0
2024-07-15 13:20:00,66.48,66.52,66.44,66.52,11581.0,66.48,66.52,66.44,66.52,11581.0
2024-07-15 13:25:00,66.49,66.55,66.48,66.54,11525.0,66.49,66.55,66.48,66.54,11525.0
2024-07-15 13:30:00,66.53,66.64,66.47,66.48,25237.0,66.53,66.64,66.47,66.48,25237.0
2024-07-15 13:35:00,66.46,66.54,66.4,66.5,23127.0,66.46,66.54,66.4,66.5,23127.0
2024-07-15 13:40:00,66.5,66.63,66.5,66.55,6851.0,66.5,66.63,66.5,66.55,6851.0
2024-07-15 13:45:00,66.55,66.57,66.53,66.54,7971.0,66.55,66.57,66.53,66.54,7971.0
2024-07-15 13:50:00,66.54,66.55,66.45,66.55,14068.0,66.54,66.55,66.45,66.55,14068.0
2024-07-15 13:55:00,66.53,66.59,66.51,66.54,9293.0,66.53,66.59,66.51,66.54,9293.0
2024-07-15 14:00:00,66.55,66.57,66.51,66.53,7242.0,66.55,66.57,66.51,66.53,7242.0
2024-07-15 14:05:00,66.54,66.58,66.53,66.57,3763.0,66.54,66.58,66.53,66.57,3763.0
2024-07-15 14:10:00,66.58,66.58,66.47,66.52,11887.0,66.58,66.58,66.47,66.52,11887.0
2024-07-15 14:15:00,66.51,66.53,66.48,66.49,7417.0,66.51,66.53,66.48,66.49,7417.0
2024-07-15 14:20:00,66.51,66.59,66.47,66.59,6783.0,66.51,66.59,66.47,66.59,6783.0
2024-07-15 14:25:00,66.59,66.62,66.57,66.6,6584.0,66.59,66.62,66.57,66.6,6584.0
2024-07-15 14:30:00,66.59,66.6,66.53,66.59,10963.0,66.59,66.6,66.53,66.59,10963.0
2024-07-15 14:35:00,66.59,66.61,66.56,66.59,4725.0,66.59,66.61,66.56,66.59,4725.0
2024-07-15 14:40:00,66.58,66.65,66.58,66.65,6559.0,66.58,66.65,66.58,66.65,6559.0
2024-07-15 14:45:00,66.66,66.67,66.61,66.64,6735.0,66.66,66.67,66.61,66.64,6735.0
2024-07-15 14:50:00,66.65,66.73,66.65,66.7,8717.0,66.65,66.73,66.65,66.7,8717.0
2024-07-15 14:55:00,66.7,66.76,66.69,66.71,9864.0,66.7,66.76,66.69,66.71,9864.0
2024-07-15 15:00:00,66.7,66.76,66.64,66.74,9455.0,66.7,66.76,66.64,66.74,9455.0
2024-07-15 15:05:00,66.74,66.74,66.67,66.68,8104.0,66.74,66.74,66.67,66.68,8104.0
2024-07-15 15:10:00,66.68,66.7,66.59,66.6,10119.0,66.68,66.7,66.59,66.6,10119.0
2024-07-15 15:15:00,66.62,66.65,66.6,66.61,12224.0,66.62,66.65,66.6,66.61,12224.0
2024-07-15 15:20:00,66.62,66.72,66.62,66.67,10599.0,66.62,66.72,66.62,66.67,10599.0
2024-07-15 15:25:00,66.66,66.68,66.57,66.59,14560.0,66.66,66.68,66.57,66.59,14560.0
2024-07-15 15:30:00,66.59,66.65,66.47,66.48,66880.0,66.59,66.65,66.47,66.48,66880.0
2024-07-15 15:35:00,66.48,66.48,66.33,66.36,23337.0,66.48,66.48,66.33,66.36,23337.0
2024-07-15 15:40:00,66.33,66.34,66.16,66.21,37432.0,66.33,66.34,66.16,66.21,37432.0
2024-07-15 15:45:00,66.2,66.21,66.13,66.13,37524.0,66.2,66.21,66.13,66.13,37524.0
2024-07-15 15:50:00,66.14,66.18,66.07,66.12,97401.0,66.14,66.18,66.07,66.12,97401.0
2024-07-15 15:55:00,66.12,66.13,65.82,66.0,484641.0,66.12,66.13,65.82,66.0,484641.0
2024-07-16 09:30:00,67.33,67.65,66.66,67.36,95023.0,67.33,67.65,66.66,67.36,95023.0
2024-07-16 09:35:00,67.25,67.3,66.8,67.29,55750.0,67.25,67.3,66.8,67.29,55750.0
2024-07-16 09:40:00,67.34,67.53,67.13,67.47,92695.0,67.34,67.53,67.13,67.47,92695.0
2024-07-16 09:45:00,67.54,67.81,67.5,67.66,39690.0,67.54,67.81,67.5,67.66,39690.0
2024-07-16 09:50:00,67.7,67.75,67.46,67.57,99498.0,67.7,67.75,67.46,67.57,99498.0
2024-07-16 09:55:00,67.59,67.82,67.53,67.63,226002.0,67.59,67.82,67.53,67.63,226002.0
2024-07-16 10:00:00,67.59,67.92,67.56,67.75,58468.0,67.59,67.92,67.56,67.75,58468.0
2024-07-16 10:05:00,67.77,67.95,67.7,67.8,68608.0,67.77,67.95,67.7,67.8,68608.0
2024-07-16 10:10:00,67.79,67.96,67.76,67.92,156023.0,67.79,67.96,67.76,67.92,156023.0
2024-07-16 10:15:00,67.95,68.16,67.87,68.04,118506.0,67.95,68.16,67.87,68.04,118506.0
2024-07-16 10:20:00,68.04,68.17,67.96,68.05,60579.0,68.04,68.17,67.96,68.05,60579.0
2024-07-16 10:25:00,68.06,68.06,67.71,67.73,68076.0,68.06,68.06,67.71,67.73,68076.0
2024-07-16 10:30:00,67.73,68.04,67.67,68.04,39478.0,67.73,68.04,67.67,68.04,39478.0
2024-07-16 10:35:00,67.99,68.01,67.85,67.92,23738.0,67.99,68.01,67.85,67.92,23738.0
2024-07-16 10:40:00,67.92,68.14,67.81,68.12,30921.0,67.92,68.14,67.81,68.12,30921.0
2024-07-16 10:45:00,68.14,68.32,68.09,68.25,29783.0,68.14,68.32,68.09,68.25,29783.0
2024-07-16 10:50:00,68.23,68.52,68.18,68.42,33112.0,68.23,68.52,68.18,68.42,33112.0
2024-07-16 10:55:00,68.41,68.41,68.2,68.34,19276.0,68.41,68.41,68.2,68.34,19276.0
2024-07-16 11:00:00,68.37,68.53,68.34,68.44,18481.0,68.37,68.53,68.34,68.44,18481.0
2024-07-16 11:05:00,68.44,68.52,68.39,68.45,16046.0,68.44,68.52,68.39,68.45,16046.0
2024-07-16 11:10:00,68.46,68.56,68.39,68.45,79099.0,68.46,68.56,68.39,68.45,79099.0
2024-07-16 11:15:00,68.46,68.46,68.22,68.4,26851.0,68.46,68.46,68.22,68.4,26851.0
2024-07-16 11:20:00,68.4,68.42,68.25,68.3,26385.0,68.4,68.42,68.25,68.3,26385.0
2024-07-16 11:25:00,68.31,68.47,68.3,68.33,20245.0,68.31,68.47,68.3,68.33,20245.0
2024-07-16 11:30:00,68.34,68.34,68.09,68.19,22444.0,68.34,68.34,68.09,68.19,22444.0
2024-07-16 11:35:00,68.22,68.28,68.2,68.26,29768.0,68.22,68.28,68.2,68.26,29768.0
2024-07-16 11:40:00,68.24,68.27,68.15,68.27,19571.0,68.24,68.27,68.15,68.27,19571.0
2024-07-16 11:45:00,68.27,68.28,68.12,68.16,18788.0,68.27,68.28,68.12,68.16,18788.0
2024-07-16 11:50:00,68.16,68.31,68.14,68.18,19452.0,68.16,68.31,68.14,68.18,19452.0
2024-07-16 11:55:00,68.18,68.28,68.18,68.23,61354.0,68.18,68.28,68.18,68.23,61354.0
2024-07-16 12:00:00,68.25,68.37,68.23,68.35,43486.0,68.25,68.37,68.23,68.35,43486.0
2024-07-16 12:05:00,68.35,68.43,68.32,68.36,23662.0,68.35,68.43,68.32,68.36,23662.0
2024-07-16 12:10:00,68.36,68.5,68.34,68.49,15192.0,68.36,68.5,68.34,68.49,15192.0
2024-07-16 12:15:00,68.49,68.63,68.47,68.56,28659.0,68.49,68.63,68.47,68.56,28659.0
2024-07-16 12:20:00,68.56,68.71,68.56,68.62,69555.0,68.56,68.71,68.56,68.62,69555.0
2024-07-16 12:25:00,68.6,68.79,68.48,68.79,21778.0,68.6,68.79,68.48,68.79,21778.0
2024-07-16 12:30:00,68.81,69.0,68.74,69.0,22610.0,68.81,69.0,68.74,69.0,22610.0
2024-07-16 12:35:00,69.01,69.01,68.89,68.91,21013.0,69.01,69.01,68.89,68.91,21013.0
2024-07-16 12:40:00,68.9,68.94,68.84,68.94,24512.0,68.9,68.94,68.84,68.94,24512.0
2024-07-16 12:45:00,68.92,69.0,68.89,68.94,26433.0,68.92,69.0,68.89,68.94,26433.0
2024-07-16 12:50:00,68.95,68.98,68.88,68.91,29260.0,68.95,68.98,68.88,68.91,29260.0
2024-07-16 12:55:00,68.92,68.94,68.82,68.84,20554.0,68.92,68.94,68.82,68.84,20554.0
2024-07-16 13:00:00,68.82,68.92,68.58,68.7,18148.0,68.82,68.92,68.58,68.7,18148.0
2024-07-16 13:05:00,68.71,68.71,68.58,68.58,13995.0,68.71,68.71,68.58,68.58,13995.0
2024-07-16 13:10:00,68.6,68.72,68.45,68.47,19513.0,68.6,68.72,68.45,68.47,19513.0
2024-07-16 13:15:00,68.45,68.5,68.28,68.44,22181.0,68.45,68.5,68.28,68.44,22181.0
2024-07-16 13:20:00,68.42,68.43,68.35,68.41,14934.0,68.42,68.43,68.35,68.41,14934.0
2024-07-16 13:25:00,68.4,68.4,68.29,68.31,15892.0,68.4,68.4,68.29,68.31,15892.0
2024-07-16 13:30:00,68.32,68.42,68.31,68.34,14180.0,68.32,68.42,68.31,68.34,14180.0
2024-07-16 13:35:00,68.31,68.36,68.26,68.27,13512.0,68.31,68.36,68.26,68.27,13512.0
2024-07-16 13:40:00,68.27,68.43,68.25,68.4,17173.0,68.27,68.43,68.25,68.4,17173.0
2024-07-16 13:45:00,68.38,68.39,68.31,68.39,11900.0,68.38,68.39,68.31,68.39,11900.0
2024-07-16 13:50:00,68.38,68.43,68.33,68.4,14678.0,68.38,68.43,68.33,68.4,14678.0
2024-07-16 13:55:00,68.38,68.5,68.38,68.47,10632.0,68.38,68.5,68.38,68.47,10632.0
2024-07-16 14:00:00,68.48,68.53,68.42,68.51,17226.0,68.48,68.53,68.42,68.51,17226.0
2024-07-16 14:05:00,68.51,68.53,68.37,68.49,28517.0,68.51,68.53,68.37,68.49,28517.0
2024-07-16 14:10:00,68.47,68.54,68.44,68.44,127347.0,68.47,68.54,68.44,68.44,127347.0
2024-07-16 14:15:00,68.46,68.5,68.34,68.4,32629.0,68.46,68.5,68.34,68.4,32629.0
2024-07-16 14:20:00,68.4,68.56,68.38,68.51,119035.0,68.4,68.56,68.38,68.51,119035.0
2024-07-16 14:25:00,68.48,68.58,68.45,68.5,20680.0,68.48,68.58,68.45,68.5,20680.0
2024-07-16 14:30:00,68.5,68.59,68.44,68.58,14344.0,68.5,68.59,68.44,68.58,14344.0
2024-07-16 14:35:00,68.58,68.72,68.56,68.62,25760.0,68.58,68.72,68.56,68.62,25760.0
2024-07-16 14:40:00,68.62,68.71,68.61,68.64,21374.0,68.62,68.71,68.61,68.64,21374.0
2024-07-16 14:45:00,68.63,68.75,68.59,68.71,16238.0,68.63,68.75,68.59,68.71,16238.0
2024-07-16 14:50:00,68.72,68.94,68.67,68.9,17454.0,68.72,68.94,68.67,68.9,17454.0
2024-07-16 14:55:00,68.91,69.0,68.86,68.89,15813.0,68.91,69.0,68.86,68.89,15813.0
2024-07-16 15:00:00,68.9,68.99,68.88,68.98,19344.0,68.9,68.99,68.88,68.98,19344.0
2024-07-16 15:05:00,68.96,69.15,68.89,68.92,53122.0,68.96,69.15,68.89,68.92,53122.0
2024-07-16 15:10:00,68.92,68.94,68.85,68.86,19919.0,68.92,68.94,68.85,68.86,19919.0
2024-07-16 15:15:00,68.84,68.91,68.84,68.87,24593.0,68.84,68.91,68.84,68.87,24593.0
2024-07-16 15:20:00,68.87,68.95,68.83,68.94,23008.0,68.87,68.95,68.83,68.94,23008.0
2024-07-16 15:25:00,68.95,69.07,68.93,69.05,35512.0,68.95,69.07,68.93,69.05,35512.0
2024-07-16 15:30:00,69.05,69.14,68.97,68.99,53544.0,69.05,69.14,68.97,68.99,53544.0
2024-07-16 15:35:00,68.98,69.04,68.93,68.98,69943.0,68.98,69.04,68.93,68.98,69943.0
2024-07-16 15:40:00,68.96,69.02,68.94,68.98,52043.0,68.96,69.02,68.94,68.98,52043.0
2024-07-16 15:45:00,68.98,69.19,68.94,69.12,119530.0,68.98,69.19,68.94,69.12,119530.0
2024-07-16 15:50:00,69.12,69.2,69.08,69.2,115558.0,69.12,69.2,69.08,69.2,115558.0
2024-07-16 15:55:00,69.21,69.29,69.08,69.1,339754.0,69.21,69.29,69.08,69.1,339754.0
2024-07-17 09:30:00,67.09,67.09,66.68,66.8,159895.0,67.09,67.09,66.68,66.8,159895.0
2024-07-17 09:35:00,66.77,66.8,66.18,66.59,183660.0,66.77,66.8,66.18,66.59,183660.0
2024-07-17 09:40:00,66.58,66.62,66.33,66.51,45824.0,66.58,66.62,66.33,66.51,45824.0
2024-07-17 09:45:00,66.49,66.57,66.25,66.5,41489.0,66.49,66.57,66.25,66.5,41489.0
2024-07-17 09:50:00,66.5,66.62,66.3,66.61,62689.0,66.5,66.62,66.3,66.61,62689.0
2024-07-17 09:55:00,66.61,66.96,66.57,66.95,84419.0,66.61,66.96,66.57,66.95,84419.0
2024-07-17 10:00:00,66.91,67.11,66.75,66.91,76816.0,66.91,67.11,66.75,66.91,76816.0
2024-07-17 10:05:00,66.99,67.23,66.78,67.19,41349.0,66.99,67.23,66.78,67.19,41349.0
2024-07-17 10:10:00,67.18,67.69,67.1,67.69,57270.0,67.18,67.69,67.1,67.69,57270.0
2024-07-17 10:15:00,67.66,67.7,67.33,67.39,50010.0,67.66,67.7,67.33,67.39,50010.0
2024-07-17 10:20:00,67.36,67.63,67.22,67.63,48498.0,67.36,67.63,67.22,67.63,48498.0
2024-07-17 10:25:00,67.63,67.73,67.32,67.39,26745.0,67.63,67.73,67.32,67.39,26745.0
2024-07-17 10:30:00,67.38,67.49,67.36,67.44,39800.0,67.38,67.49,67.36,67.44,39800.0
2024-07-17 10:35:00,67.42,67.62,67.4,67.62,53694.0,67.42,67.62,67.4,67.62,53694.0
2024-07-17 10:40:00,67.63,67.92,67.62,67.72,16359.0,67.63,67.92,67.62,67.72,16359.0
2024-07-17 10:45:00,67.67,68.05,67.61,67.81,9821.0,67.67,68.05,67.61,67.81,9821.0
2024-07-17 10:50:00,67.87,68.14,67.86,68.07,13856.0,67.87,68.14,67.86,68.07,13856.0
2024-07-17 10:55:00,68.12,68.12,67.61,67.7,25495.0,68.12,68.12,67.61,67.7,25495.0
2024-07-17 11:00:00,67.72,67.85,67.7,67.71,20403.0,67.72,67.85,67.7,67.71,20403.0
2024-07-17 11:05:00,67.74,68.07,67.71,67.9,40002.0,67.74,68.07,67.71,67.9,40002.0
2024-07-17 11:10:00,67.92,67.92,67.62,67.67,14370.0,67.92,67.92,67.62,67.67,14370.0
2024-07-17 11:15:00,67.71,67.77,67.46,67.46,14947.0,67.71,67.77,67.46,67.46,14947.0
2024-07-17 11:20:00,67.5,67.63,67.46,67.55,14905.0,67.5,67.63,67.46,67.55,14905.0
2024-07-17 11:25:00,67.55,67.59,67.42,67.53,24281.0,67.55,67.59,67.42,67.53,24281.0
2024-07-17 11:30:00,67.56,67.68,67.47,67.66,9680.0,67.56,67.68,67.47,67.66,9680.0
2024-07-17 11:35:00,67.66,67.78,67.61,67.65,8945.0,67.66,67.78,67.61,67.65,8945.0
2024-07-17 11:40:00,67.68,67.88,67.63,67.84,20168.0,67.68,67.88,67.63,67.84,20168.0
2024-07-17 11:45:00,67.81,67.9,67.8,67.85,37727.0,67.81,67.9,67.8,67.85,37727.0
2024-07-17 11:50:00,67.88,67.9,67.73,67.73,27885.0,67.88,67.9,67.73,67.73,27885.0
2024-07-17 11:55:00,67.73,67.82,67.58,67.82,10258.0,67.73,67.82,67.58,67.82,10258.0
2024-07-17 12:00:00,67.79,67.84,67.75,67.81,10770.0,67.79,67.84,67.75,67.81,10770.0
2024-07-17 12:05:00,67.84,67.87,67.76,67.84,13101.0,67.84,67.87,67.76,67.84,13101.0
2024-07-17 12:10:00,67.87,68.03,67.86,67.98,12898.0,67.87,68.03,67.86,67.98,12898.0
2024-07-17 12:15:00,67.95,68.03,67.89,67.95,7812.0,67.95,68.03,67.89,67.95,7812.0
2024-07-17 12:20:00,67.91,67.93,67.83,67.85,4528.0,67.91,67.93,67.83,67.85,4528.0
2024-07-17 12:25:00,67.86,67.98,67.83,67.94,4564.0,67.86,67.98,67.83,67.94,4564.0
2024-07-17 12:30:00,67.93,67.98,67.82,67.92,10194.0,67.93,67.98,67.82,67.92,10194.0
2024-07-17 12:35:00,67.91,67.93,67.78,67.85,11405.0,67.91,67.93,67.78,67.85,11405.0
2024-07-17 12:40:00,67.87,67.94,67.8,67.87,13407.0,67.87,67.94,67.8,67.87,13407.0
2024-07-17 12:45:00,67.82,67.92,67.8,67.92,8916.0,67.82,67.92,67.8,67.92,8916.0
2024-07-17 12:50:00,67.92,67.93,67.73,67.77,21211.0,67.92,67.93,67.73,67.77,21211.0
2024-07-17 12:55:00,67.77,67.87,67.72,67.84,17100.0,67.77,67.87,67.72,67.84,17100.0
2024-07-17 13:00:00,67.85,67.92,67.82,67.83,7667.0,67.85,67.92,67.82,67.83,7667.0
2024-07-17 13:05:00,67.86,67.86,67.69,67.83,17531.0,67.86,67.86,67.69,67.83,17531.0
2024-07-17 13:10:00,67.84,67.91,67.77,67.89,9670.0,67.84,67.91,67.77,67.89,9670.0
2024-07-17 13:15:00,67.87,67.87,67.8,67.85,13477.0,67.87,67.87,67.8,67.85,13477.0
2024-07-17 13:20:00,67.86,67.86,67.77,67.79,7319.0,67.86,67.86,67.77,67.79,7319.0
2024-07-17 13:25:00,67.8,67.86,67.74,67.77,12670.0,67.8,67.86,67.74,67.77,12670.0
2024-07-17 13:30:00,67.77,67.86,67.74,67.81,15992.0,67.77,67.86,67.74,67.81,15992.0
2024-07-17 13:35:00,67.79,67.86,67.75,67.77,21548.0,67.79,67.86,67.75,67.77,21548.0
2024-07-17 13:40:00,67.76,67.81,67.72,67.72,30907.0,67.76,67.81,67.72,67.72,30907.0
2024-07-17 13:45:00,67.7,67.73,67.63,67.68,61300.0,67.7,67.73,67.63,67.68,61300.0
2024-07-17 13:50:00,67.68,67.81,67.6,67.6,57337.0,67.68,67.81,67.6,67.6,57337.0
2024-07-17 13:55:00,67.6,67.67,67.52,67.65,23926.0,67.6,67.67,67.52,67.65,23926.0
2024-07-17 14:00:00,67.63,67.66,67.54,67.54,14209.0,67.63,67.66,67.54,67.54,14209.0
2024-07-17 14:05:00,67.56,67.78,67.54,67.78,10890.0,67.56,67.78,67.54,67.78,10890.0
2024-07-17 14:10:00,67.8,67.9,67.75,67.75,15050.0,67.8,67.9,67.75,67.75,15050.0
2024-07-17 14:15:00,67.73,67.88,67.73,67.83,40499.0,67.73,67.88,67.73,67.83,40499.0
2024-07-17 14:20:00,67.86,67.99,67.81,67.99,23410.0,67.86,67.99,67.81,67.99,23410.0
2024-07-17 14:25:00,68.0,68.05,67.99,68.03,10453.0,68.0,68.05,67.99,68.03,10453.0
2024-07-17 14:30:00,68.05,68.09,67.92,67.94,50847.0,68.05,68.09,67.92,67.94,50847.0
2024-07-17 14:35:00,67.92,67.97,67.85,67.96,23716.0,67.92,67.97,67.85,67.96,23716.0
2024-07-17 14:40:00,67.96,67.97,67.84,67.92,16348.0,67.96,67.97,67.84,67.92,16348.0
2024-07-17 14:45:00,67.94,68.03,67.92,68.03,20721.0,67.94,68.03,67.92,68.03,20721.0
2024-07-17 14:50:00,68.03,68.1,67.98,67.99,18686.0,68.03,68.1,67.98,67.99,18686.0
2024-07-17 14:55:00,67.98,68.08,67.98,68.02,36104.0,67.98,68.08,67.98,68.02,36104.0
2024-07-17 15:00:00,68.03,68.15,68.01,68.04,17770.0,68.03,68.15,68.01,68.04,17770.0
2024-07-17 15:05:00,68.04,68.14,67.92,67.93,32059.0,68.04,68.14,67.92,67.93,32059.0
2024-07-17 15:10:00,67.9,68.03,67.88,68.01,17601.0,67.9,68.03,67.88,68.01,17601.0
2024-07-17 15:15:00,68.01,68.01,67.89,67.95,33661.0,68.01,68.01,67.89,67.95,33661.0
2024-07-17 15:20:00,67.96,68.01,67.93,68.0,38850.0,67.96,68.01,67.93,68.0,38850.0
2024-07-17 15:25:00,68.0,68.12,67.99,68.09,35018.0,68.0,68.12,67.99,68.09,35018.0
2024-07-17 15:30:00,68.09,68.11,67.97,68.01,73956.0,68.09,68.11,67.97,68.01,73956.0
2024-07-17 15:35:00,68.02,68.1,67.98,68.1,90315.0,68.02,68.1,67.98,68.1,90315.0
2024-07-17 15:40:00,68.09,68.11,67.89,67.89,43396.0,68.09,68.11,67.89,67.89,43396.0
2024-07-17 15:45:00,67.9,67.93,67.76,67.84,82527.0,67.9,67.93,67.76,67.84,82527.0
2024-07-17 15:50:00,67.85,67.91,67.73,67.77,151790.0,67.85,67.91,67.73,67.77,151790.0
2024-07-17 15:55:00,67.78,67.86,67.74,67.79,197260.0,67.78,67.86,67.74,67.79,197260.0
2024-07-18 09:30:00,67.29,67.43,67.11,67.43,31437.0,67.29,67.43,67.11,67.43,31437.0
2024-07-18 09:35:00,67.3,67.37,66.88,67.16,19111.0,67.3,67.37,66.88,67.16,19111.0
2024-07-18 09:40:00,67.16,67.53,67.15,67.26,31466.0,67.16,67.53,67.15,67.26,31466.0
2024-07-18 09:45:00,67.24,67.45,66.88,67.15,23347.0,67.24,67.45,66.88,67.15,23347.0
2024-07-18 09:50:00,67.11,67.32,66.99,67.11,42812.0,67.11,67.32,66.99,67.11,42812.0
2024-07-18 09:55:00,67.11,67.64,67.06,67.56,48332.0,67.11,67.64,67.06,67.56,48332.0
2024-07-18 10:00:00,67.62,67.62,67.35,67.38,10643.0,67.62,67.62,67.35,67.38,10643.0
2024-07-18 10:05:00,67.39,67.47,67.14,67.14,26760.0,67.39,67.47,67.14,67.14,26760.0
2024-07-18 10:10:00,67.14,67.29,67.05,67.1,20180.0,67.14,67.29,67.05,67.1,20180.0
2024-07-18 10:15:00,67.15,67.23,67.01,67.06,14317.0,67.15,67.23,67.01,67.06,14317.0
2024-07-18 10:20:00,67.07,67.28,67.07,67.2,19881.0,67.07,67.28,67.07,67.2,19881.0
2024-07-18 10:25:00,67.18,67.26,67.16,67.24,11194.0,67.18,67.26,67.16,67.24,11194.0
2024-07-18 10:30:00,67.2,67.37,67.15,67.18,13157.0,67.2,67.37,67.15,67.18,13157.0
2024-07-18 10:35:00,67.2,67.21,67.03,67.14,23773.0,67.2,67.21,67.03,67.14,23773.0
2024-07-18 10:40:00,67.09,67.14,66.86,66.86,26873.0,67.09,67.14,66.86,66.86,26873.0
2024-07-18 10:45:00,66.86,66.98,66.71,66.91,32248.0,66.86,66.98,66.71,66.91,32248.0
2024-07-18 10:50:00,66.91,66.91,66.79,66.83,32095.0,66.91,66.91,66.79,66.83,32095.0
2024-07-18 10:55:00,66.81,66.85,66.62,66.67,30581.0,66.81,66.85,66.62,66.67,30581.0
2024-07-18 11:00:00,66.7,66.95,66.66,66.88,34868.0,66.7,66.95,66.66,66.88,34868.0
2024-07-18 11:05:00,66.85,67.0,66.7,66.75,21276.0,66.85,67.0,66.7,66.75,21276.0
2024-07-18 11:10:00,66.79,66.8,66.6,66.67,14810.0,66.79,66.8,66.6,66.67,14810.0
2024-07-18 11:15:00,66.69,66.75,66.59,66.63,15819.0,66.69,66.75,66.59,66.63,15819.0
2024-07-18 11:20:00,66.63,66.72,66.58,66.64,25883.0,66.63,66.72,66.58,66.64,25883.0
2024-07-18 11:25:00,66.64,66.73,66.54,66.59,14979.0,66.64,66.73,66.54,66.59,14979.0
2024-07-18 11:30:00,66.59,66.73,66.58,66.6,27982.0,66.59,66.73,66.58,66.6,27982.0
2024-07-18 11:35:00,66.58,66.64,66.52,66.54,34049.0,66.58,66.64,66.52,66.54,34049.0
2024-07-18 11:40:00,66.53,66.57,66.4,66.46,35069.0,66.53,66.57,66.4,66.46,35069.0
2024-07-18 11:45:00,66.44,66.59,66.41,66.58,41878.0,66.44,66.59,66.41,66.58,41878.0
2024-07-18 11:50:00,66.6,66.74,66.59,66.65,24899.0,66.6,66.74,66.59,66.65,24899.0
2024-07-18 11:55:00,66.65,66.81,66.65,66.73,18988.0,66.65,66.81,66.65,66.73,18988.0
2024-07-18 12:00:00,66.74,66.8,66.55,66.55,26103.0,66.74,66.8,66.55,66.55,26103.0
2024-07-18 12:05:00,66.55,66.57,66.4,66.45,13753.0,66.55,66.57,66.4,66.45,13753.0
2024-07-18 12:10:00,66.43,66.48,66.36,66.38,11527.0,66.43,66.48,66.36,66.38,11527.0
2024-07-18 12:15:00,66.37,66.43,66.33,66.4,40368.0,66.37,66.43,66.33,66.4,40368.0
2024-07-18 12:20:00,66.41,66.45,66.32,66.32,24622.0,66.41,66.45,66.32,66.32,24622.0
2024-07-18 12:25:00,66.32,66.36,66.22,66.36,30787.0,66.32,66.36,66.22,66.36,30787.0
2024-07-18 12:30:00,66.37,66.43,66.35,66.42,23828.0,66.37,66.43,66.35,66.42,23828.0
2024-07-18 12:35:00,66.4,66.45,66.36,66.41,9320.0,66.4,66.45,66.36,66.41,9320.0
2024-07-18 12:40:00,66.42,66.42,66.32,66.33,9266.0,66.42,66.42,66.32,66.33,9266.0
2024-07-18 12:45:00,66.34,66.49,66.29,66.46,33465.0,66.34,66.49,66.29,66.46,33465.0
2024-07-18 12:50:00,66.48,66.48,66.36,66.38,10374.0,66.48,66.48,66.36,66.38,10374.0
2024-07-18 12:55:00,66.36,66.39,66.26,66.34,13522.0,66.36,66.39,66.26,66.34,13522.0
2024-07-18 13:00:00,66.33,66.44,66.33,66.4,17001.0,66.33,66.44,66.33,66.4,17001.0
2024-07-18 13:05:00,66.4,66.41,66.34,66.36,7221.0,66.4,66.41,66.34,66.36,7221.0
2024-07-18 13:10:00,66.34,66.49,66.33,66.49,20457.0,66.34,66.49,66.33,66.49,20457.0
2024-07-18 13:15:00,66.5,66.67,66.44,66.52,16240.0,66.5,66.67,66.44,66.52,16240.0
2024-07-18 13:20:00,66.54,66.55,66.48,66.55,11329.0,66.54,66.55,66.48,66.55,11329.0
2024-07-18 13:25:00,66.53,66.6,66.46,66.47,32292.0,66.53,66.6,66.46,66.47,32292.0
2024-07-18 13:30:00,66.46,66.47,66.39,66.39,19435.0,66.46,66.47,66.39,66.39,19435.0
2024-07-18 13:35:00,66.39,66.48,66.38,66.41,32414.0,66.39,66.48,66.38,66.41,32414.0
2024-07-18 13:40:00,66.4,66.47,66.36,66.44,25216.0,66.4,66.47,66.36,66.44,25216.0
2024-07-18 13:45:00,66.44,66.49,66.43,66.48,12266.0,66.44,66.49,66.43,66.48,12266.0
2024-07-18 13:50:00,66.48,66.49,66.27,66.39,104396.0,66.48,66.49,66.27,66.39,104396.0
2024-07-18 13:55:00,66.38,66.45,66.33,66.37,12702.0,66.38,66.45,66.33,66.37,12702.0
2024-07-18 14:00:00,66.35,66.39,66.3,66.36,26161.0,66.35,66.39,66.3,66.36,26161.0
2024-07-18 14:05:00,66.39,66.44,66.32,66.41,137242.0,66.39,66.44,66.32,66.41,137242.0
2024-07-18 14:10:00,66.43,66.58,66.41,66.57,44290.0,66.43,66.58,66.41,66.57,44290.0
2024-07-18 14:15:00,66.57,66.57,66.37,66.4,29084.0,66.57,66.57,66.37,66.4,29084.0
2024-07-18 14:20:00,66.4,66.51,66.38,66.51,18980.0,66.4,66.51,66.38,66.51,18980.0
2024-07-18 14:25:00,66.49,66.55,66.47,66.52,12857.0,66.49,66.55,66.47,66.52,12857.0
2024-07-18 14:30:00,66.52,66.55,66.48,66.53,15820.0,66.52,66.55,66.48,66.53,15820.0
2024-07-18 14:35:00,66.52,66.56,66.5,66.53,22526.0,66.52,66.56,66.5,66.53,22526.0
2024-07-18 14:40:00,66.54,66.61,66.53,66.58,44481.0,66.54,66.61,66.53,66.58,44481.0
2024-07-18 14:45:00,66.57,66.59,66.5,66.5,21002.0,66.57,66.59,66.5,66.5,21002.0
2024-07-18 14:50:00,66.51,66.56,66.42,66.44,28901.0,66.51,66.56,66.42,66.44,28901.0
2024-07-18 14:55:00,66.44,66.52,66.43,66.47,18544.0,66.44,66.52,66.43,66.47,18544.0
2024-07-18 15:00:00,66.47,66.55,66.47,66.55,15519.0,66.47,66.55,66.47,66.55,15519.0
2024-07-18 15:05:00,66.55,66.55,66.4,66.42,24474.0,66.55,66.55,66.4,66.42,24474.0
2024-07-18 15:10:00,66.4,66.4,66.25,66.33,27031.0,66.4,66.4,66.25,66.33,27031.0
2024-07-18 15:15:00,66.34,66.38,66.15,66.17,47266.0,66.34,66.38,66.15,66.17,47266.0
2024-07-18 15:20:00,66.18,66.21,65.97,65.97,30104.0,66.18,66.21,65.97,65.97,30104.0
2024-07-18 15:25:00,65.98,66.01,65.9,65.91,30176.0,65.98,66.01,65.9,65.91,30176.0
2024-07-18 15:30:00,65.92,65.96,65.87,65.93,47951.0,65.92,65.96,65.87,65.93,47951.0
2024-07-18 15:35:00,65.94,65.97,65.64,65.68,64520.0,65.94,65.97,65.64,65.68,64520.0
2024-07-18 15:40:00,65.69,65.8,65.62,65.72,57532.0,65.69,65.8,65.62,65.72,57532.0
2024-07-18 15:45:00,65.71,65.72,65.61,65.7,77669.0,65.71,65.72,65.61,65.7,77669.0
2024-07-18 15:50:00,65.7,65.82,65.67,65.67,117288.0,65.7,65.82,65.67,65.67,117288.0
2024-07-18 15:55:00,65.67,65.78,65.54,65.69,317006.0,65.67,65.78,65.54,65.69,317006.0
2024-07-19 09:30:00,66.68,67.0,66.26,66.42,179996.0,66.68,67.0,66.26,66.42,179996.0
2024-07-19 09:35:00,66.34,66.43,66.0,66.02,12131.0,66.34,66.43,66.0,66.02,12131.0
2024-07-19 09:40:00,66.03,66.28,66.03,66.2,2173.0,66.03,66.28,66.03,66.2,2173.0
2024-07-19 09:45:00,66.15,66.26,66.03,66.23,38712.0,66.15,66.26,66.03,66.23,38712.0
2024-07-19 09:50:00,66.23,66.37,66.21,66.37,5861.0,66.23,66.37,66.21,66.37,5861.0
2024-07-19 09:55:00,66.34,66.35,66.07,66.21,26895.0,66.34,66.35,66.07,66.21,26895.0
2024-07-19 10:00:00,66.25,66.5,66.24,66.42,29091.0,66.25,66.5,66.24,66.42,29091.0
2024-07-19 10:05:00,66.39,66.43,65.96,66.09,83858.0,66.39,66.43,65.96,66.09,83858.0
2024-07-19 10:10:00,66.1,66.54,66.07,66.24,81440.0,66.1,66.54,66.07,66.24,81440.0
2024-07-19 10:15:00,66.24,66.32,66.17,66.17,9074.0,66.24,66.32,66.17,66.17,9074.0
2024-07-19 10:20:00,66.22,66.39,66.04,66.04,69257.0,66.22,66.39,66.04,66.04,69257.0
2024-07-19 10:25:00,66.04,66.05,65.85,66.05,29438.0,66.04,66.05,65.85,66.05,29438.0
2024-07-19 10:30:00,66.03,66.19,65.93,65.99,100792.0,66.03,66.19,65.93,65.99,100792.0
2024-07-19 10:35:00,66.04,66.18,65.94,65.96,55484.0,66.04,66.18,65.94,65.96,55484.0
2024-07-19 10:40:00,65.96,65.96,65.78,65.81,14826.0,65.96,65.96,65.78,65.81,14826.0
2024-07-19 10:45:00,65.81,65.95,65.81,65.95,16309.0,65.81,65.95,65.81,65.95,16309.0
2024-07-19 10:50:00,65.97,65.97,65.84,65.86,17855.0,65.97,65.97,65.84,65.86,17855.0
2024-07-19 10:55:00,65.87,65.96,65.82,65.94,21047.0,65.87,65.96,65.82,65.94,21047.0
2024-07-19 11:00:00,65.95,66.12,65.94,66.12,26234.0,65.95,66.12,65.94,66.12,26234.0
2024-07-19 11:05:00,66.09,66.14,65.99,66.06,23514.0,66.09,66.14,65.99,66.06,23514.0
2024-07-19 11:10:00,66.09,66.11,66.02,66.04,7956.0,66.09,66.11,66.02,66.04,7956.0
2024-07-19 11:15:00,66.03,66.17,65.99,66.17,13455.0,66.03,66.17,65.99,66.17,13455.0
2024-07-19 11:20:00,66.17,66.21,66.12,66.16,12327.0,66.17,66.21,66.12,66.16,12327.0
2024-07-19 11:25:00,66.19,66.3,66.15,66.23,13664.0,66.19,66.3,66.15,66.23,13664.0
2024-07-19 11:30:00,66.22,66.28,66.15,66.26,11746.0,66.22,66.28,66.15,66.26,11746.0
2024-07-19 11:35:00,66.25,66.38,66.22,66.36,27232.0,66.25,66.38,66.22,66.36,27232.0
2024-07-19 11:40:00,66.37,66.43,66.29,66.37,30780.0,66.37,66.43,66.29,66.37,30780.0
2024-07-19 11:45:00,66.36,66.52,66.32,66.48,14550.0,66.36,66.52,66.32,66.48,14550.0
2024-07-19 11:50:00,66.48,66.57,66.48,66.49,9320.0,66.48,66.57,66.48,66.49,9320.0
2024-07-19 11:55:00,66.49,66.54,66.44,66.52,20472.0,66.49,66.54,66.44,66.52,20472.0
2024-07-19 12:00:00,66.51,66.57,66.47,66.55,15198.0,66.51,66.57,66.47,66.55,15198.0
2024-07-19 12:05:00,66.55,66.61,66.54,66.57,11177.0,66.55,66.61,66.54,66.57,11177.0
2024-07-19 12:10:00,66.57,66.62,66.49,66.61,20612.0,66.57,66.62,66.49,66.61,20612.0
2024-07-19 12:15:00,66.62,66.79,66.61,66.73,39605.0,66.62,66.79,66.61,66.73,39605.0
2024-07-19 12:20:00,66.72,66.73,66.48,66.54,13777.0,66.72,66.73,66.48,66.54,13777.0
2024-07-19 12:25:00,66.49,66.55,66.41,66.43,33880.0,66.49,66.55,66.41,66.43,33880.0
2024-07-19 12:30:00,66.41,66.54,66.38,66.54,7401.0,66.41,66.54,66.38,66.54,7401.0
2024-07-19 12:35:00,66.56,66.65,66.48,66.48,16660.0,66.56,66.65,66.48,66.48,16660.0
2024-07-19 12:40:00,66.48,66.49,66.39,66.42,20069.0,66.48,66.49,66.39,66.42,20069.0
2024-07-19 12:45:00,66.44,66.46,66.37,66.39,8731.0,66.44,66.46,66.37,66.39,8731.0
2024-07-19 12:50:00,66.4,66.47,66.36,66.37,8887.0,66.4,66.47,66.36,66.37,8887.0
2024-07-19 12:55:00,66.37,66.41,66.34,66.34,11964.0,66.37,66.41,66.34,66.34,11964.0
2024-07-19 13:00:00,66.33,66.34,66.23,66.29,7974.0,66.33,66.34,66.23,66.29,7974.0
2024-07-19 13:05:00,66.29,66.42,66.27,66.42,23153.0,66.29,66.42,66.27,66.42,23153.0
2024-07-19 13:10:00,66.41,66.47,66.39,66.42,25104.0,66.41,66.47,66.39,66.42,25104.0
2024-07-19 13:15:00,66.42,66.49,66.4,66.48,23768.0,66.42,66.49,66.4,66.48,23768.0
2024-07-19 13:20:00,66.49,66.54,66.46,66.49,22375.0,66.49,66.54,66.46,66.49,22375.0
2024-07-19 13:25:00,66.48,66.59,66.47,66.55,39168.0,66.48,66.59,66.47,66.55,39168.0
2024-07-19 13:30:00,66.54,66.62,66.52,66.61,16050.0,66.54,66.62,66.52,66.61,16050.0
2024-07-19 13:35:00,66.62,66.78,66.53,66.78,42107.0,66.62,66.78,66.53,66.78,42107.0
2024-07-19 13:40:00,66.78,66.81,66.64,66.71,17342.0,66.78,66.81,66.64,66.71,17342.0
2024-07-19 13:45:00,66.72,66.88,66.72,66.85,15089.0,66.72,66.88,66.72,66.85,15089.0
2024-07-19 13:50:00,66.84,66.86,66.76,66.8,32838.0,66.84,66.86,66.76,66.8,32838.0
2024-07-19 13:55:00,66.81,66.89,66.79,66.79,39700.0,66.81,66.89,66.79,66.79,39700.0
2024-07-19 14:00:00,66.79,66.79,66.68,66.7,17665.0,66.79,66.79,66.68,66.7,17665.0
2024-07-19 14:05:00,66.69,66.75,66.69,66.7,5568.0,66.69,66.75,66.69,66.7,5568.0
2024-07-19 14:10:00,66.7,66.71,66.62,66.64,8044.0,66.7,66.71,66.62,66.64,8044.0
2024-07-19 14:15:00,66.62,66.68,66.6,66.67,8525.0,66.62,66.68,66.6,66.67,8525.0
2024-07-19 14:20:00,66.67,66.68,66.6,66.62,9056.0,66.67,66.68,66.6,66.62,9056.0
2024-07-19 14:25:00,66.61,66.64,66.58,66.64,8989.0,66.61,66.64,66.58,66.64,8989.0
2024-07-19 14:30:00,66.64,66.65,66.56,66.62,12166.0,66.64,66.65,66.56,66.62,12166.0
2024-07-19 14:35:00,66.62,66.62,66.55,66.56,11753.0,66.62,66.62,66.55,66.56,11753.0
2024-07-19 14:40:00,66.57,66.65,66.54,66.56,46282.0,66.57,66.65,66.54,66.56,46282.0
2024-07-19 14:45:00,66.56,66.65,66.52,66.59,13845.0,66.56,66.65,66.52,66.59,13845.0
2024-07-19 14:50:00,66.6,66.6,66.52,66.59,24587.0,66.6,66.6,66.52,66.59,24587.0
2024-07-19 14:55:00,66.6,66.77,66.59,66.69,25105.0,66.6,66.77,66.59,66.69,25105.0
2024-07-19 15:00:00,66.71,66.72,66.64,66.69,14979.0,66.71,66.72,66.64,66.69,14979.0
2024-07-19 15:05:00,66.71,66.75,66.66,66.67,15603.0,66.71,66.75,66.66,66.67,15603.0
2024-07-19 15:10:00,66.68,66.71,66.6,66.68,35531.0,66.68,66.71,66.6,66.68,35531.0
2024-07-19 15:15:00,66.69,66.71,66.64,66.7,18908.0,66.69,66.71,66.64,66.7,18908.0
2024-07-19 15:20:00,66.7,66.74,66.64,66.72,17732.0,66.7,66.74,66.64,66.72,17732.0
2024-07-19 15:25:00,66.72,66.72,66.57,66.58,26108.0,66.72,66.72,66.57,66.58,26108.0
2024-07-19 15:30:00,66.58,66.58,66.49,66.5,32552.0,66.58,66.58,66.49,66.5,32552.0
2024-07-19 15:35:00,66.49,66.52,66.4,66.47,31223.0,66.49,66.52,66.4,66.47,31223.0
2024-07-19 15:40:00,66.47,66.53,66.4,66.4,25183.0,66.47,66.53,66.4,66.4,25183.0
2024-07-19 15:45:00,66.41,66.47,66.35,66.37,47249.0,66.41,66.47,66.35,66.37,47249.0
2024-07-19 15:50:00,66.38,66.55,66.32,66.33,94880.0,66.38,66.55,66.32,66.33,94880.0
2024-07-19 15:55:00,66.33,66.38,66.2,66.25,269911.0,66.33,66.38,66.2,66.25,269911.0
2024-07-22 09:30:00,65.92,66.41,65.92,66.24,47265.0,65.92,66.41,65.92,66.24,47265.0
2024-07-22 09:35:00,66.34,66.42,66.07,66.31,11569.0,66.34,66.42,66.07,66.31,11569.0
2024-07-22 09:40:00,66.38,66.45,66.11,66.15,11316.0,66.38,66.45,66.11,66.15,11316.0
2024-07-22 09:45:00,66.14,66.18,65.95,66.06,10489.0,66.14,66.18,65.95,66.06,10489.0
2024-07-22 09:50:00,66.13,66.34,66.06,66.15,15581.0,66.13,66.34,66.06,66.15,15581.0
2024-07-22 09:55:00,66.11,66.11,65.85,65.92,18498.0,66.11,66.11,65.85,65.92,18498.0
2024-07-22 10:00:00,65.94,65.96,65.73,65.75,12166.0,65.94,65.96,65.73,65.75,12166.0
2024-07-22 10:05:00,65.7,65.78,65.65,65.71,11316.0,65.7,65.78,65.65,65.71,11316.0
2024-07-22 10:10:00,65.7,65.94,65.68,65.94,35359.0,65.7,65.94,65.68,65.94,35359.0
2024-07-22 10:15:00,65.91,65.95,65.82,65.91,21963.0,65.91,65.95,65.82,65.91,21963.0
2024-07-22 10:20:00,65.94,66.22,65.94,66.2,22087.0,65.94,66.22,65.94,66.2,22087.0
2024-07-22 10:25:00,66.25,66.32,66.12,66.22,17011.0,66.25,66.32,66.12,66.22,17011.0
2024-07-22 10:30:00,66.23,66.25,66.1,66.11,28525.0,66.23,66.25,66.1,66.11,28525.0
2024-07-22 10:35:00,66.14,66.28,66.08,66.12,89533.0,66.14,66.28,66.08,66.12,89533.0
2024-07-22 10:40:00,66.08,66.31,66.08,66.28,19367.0,66.08,66.31,66.08,66.28,19367.0
2024-07-22 10:45:00,66.33,66.33,66.09,66.21,32370.0,66.33,66.33,66.09,66.21,32370.0
2024-07-22 10:50:00,66.19,66.24,66.12,66.19,21467.0,66.19,66.24,66.12,66.19,21467.0
2024-07-22 10:55:00,66.19,66.31,66.17,66.31,12899.0,66.19,66.31,66.17,66.31,12899.0
2024-07-22 11:00:00,66.28,66.47,66.24,66.35,48746.0,66.28,66.47,66.24,66.35,48746.0
2024-07-22 11:05:00,66.35,66.46,66.3,66.45,10863.0,66.35,66.46,66.3,66.45,10863.0
2024-07-22 11:10:00,66.47,66.48,66.41,66.45,10111.0,66.47,66.48,66.41,66.45,10111.0
2024-07-22 11:15:00,66.45,66.48,66.4,66.41,9278.0,66.45,66.48,66.4,66.41,9278.0
2024-07-22 11:20:00,66.43,66.44,66.36,66.41,10953.0,66.43,66.44,66.36,66.41,10953.0
2024-07-22 11:25:00,66.39,66.45,66.25,66.28,14643.0,66.39,66.45,66.25,66.28,14643.0
2024-07-22 11:30:00,66.28,66.31,66.13,66.14,16320.0,66.28,66.31,66.13,66.14,16320.0
2024-07-22 11:35:00,66.17,66.2,66.09,66.13,8043.0,66.17,66.2,66.09,66.13,8043.0
2024-07-22 11:40:00,66.09,66.15,66.02,66.13,7335.0,66.09,66.15,66.02,66.13,7335.0
2024-07-22 11:45:00,66.11,66.14,66.04,66.06,19096.0,66.11,66.14,66.04,66.06,19096.0
2024-07-22 11:50:00,66.09,66.35,66.08,66.27,21779.0,66.09,66.35,66.08,66.27,21779.0
2024-07-22 11:55:00,66.27,66.3,66.19,66.22,4972.0,66.27,66.3,66.19,66.22,4972.0
2024-07-22 12:00:00,66.23,66.32,66.12,66.17,29025.0,66.23,66.32,66.12,66.17,29025.0
2024-07-22 12:05:00,66.17,66.24,66.13,66.2,6487.0,66.17,66.24,66.13,66.2,6487.0
2024-07-22 12:10:00,66.2,66.24,66.13,66.15,5822.0,66.2,66.24,66.13,66.15,5822.0
2024-07-22 12:15:00,66.15,66.21,66.13,66.21,6967.0,66.15,66.21,66.13,66.21,6967.0
2024-07-22 12:20:00,66.2,66.27,66.12,66.15,11995.0,66.2,66.27,66.12,66.15,11995.0
2024-07-22 12:25:00,66.18,66.27,66.15,66.17,9088.0,66.18,66.27,66.15,66.17,9088.0
2024-07-22 12:30:00,66.19,66.19,66.1,66.15,12342.0,66.19,66.19,66.1,66.15,12342.0
2024-07-22 12:35:00,66.15,66.23,66.13,66.14,8042.0,66.15,66.23,66.13,66.14,8042.0
2024-07-22 12:40:00,66.14,66.18,66.12,66.13,6549.0,66.14,66.18,66.12,66.13,6549.0
2024-07-22 12:45:00,66.14,66.18,66.12,66.16,14696.0,66.14,66.18,66.12,66.16,14696.0
2024-07-22 12:50:00,66.16,66.21,66.08,66.2,13227.0,66.16,66.21,66.08,66.2,13227.0
2024-07-22 12:55:00,66.21,66.27,66.14,66.2,14310.0,66.21,66.27,66.14,66.2,14310.0
2024-07-22 13:00:00,66.2,66.26,66.19,66.22,6232.0,66.2,66.26,66.19,66.22,6232.0
2024-07-22 13:05:00,66.23,66.27,66.17,66.17,8507.0,66.23,66.27,66.17,66.17,8507.0
2024-07-22 13:10:00,66.18,66.29,66.16,66.27,7533.0,66.18,66.29,66.16,66.27,7533.0
2024-07-22 13:15:00,66.27,66.34,66.26,66.33,8872.0,66.27,66.34,66.26,66.33,8872.0
2024-07-22 13:20:00,66.35,66.36,66.26,66.28,14946.0,66.35,66.36,66.26,66.28,14946.0
2024-07-22 13:25:00,66.26,66.29,66.2,66.23,12168.0,66.26,66.29,66.2,66.23,12168.0
2024-07-22 13:30:00,66.23,66.24,66.16,66.19,13982.0,66.23,66.24,66.16,66.19,13982.0
2024-07-22 13:35:00,66.19,66.19,66.04,66.05,12486.0,66.19,66.19,66.04,66.05,12486.0
2024-07-22 13:40:00,66.05,66.08,66.03,66.06,6892.0,66.05,66.08,66.03,66.06,6892.0
2024-07-22 13:45:00,66.06,66.09,66.04,66.08,19139.0,66.06,66.09,66.04,66.08,19139.0
2024-07-22 13:50:00,66.08,66.1,66.04,66.09,8400.0,66.08,66.1,66.04,66.09,8400.0
2024-07-22 13:55:00,66.09,66.16,66.04,66.13,12473.0,66.09,66.16,66.04,66.13,12473.0
2024-07-22 14:00:00,66.13,66.15,66.0,66.04,14033.0,66.13,66.15,66.0,66.04,14033.0
2024-07-22 14:05:00,66.03,66.1,66.03,66.06,7374.0,66.03,66.1,66.03,66.06,7374.0
2024-07-22 14:10:00,66.06,66.08,66.02,66.06,12067.0,66.06,66.08,66.02,66.06,12067.0
2024-07-22 14:15:00,66.06,66.06,65.95,65.97,11392.0,66.06,66.06,65.95,65.97,11392.0
2024-07-22 14:20:00,65.97,66.02,65.95,66.0,17116.0,65.97,66.02,65.95,66.0,17116.0
2024-07-22 14:25:00,66.01,66.04,65.98,65.99,13009.0,66.01,66.04,65.98,65.99,13009.0
2024-07-22 14:30:00,65.98,66.03,65.96,66.03,19687.0,65.98,66.03,65.96,66.03,19687.0
2024-07-22 14:35:00,66.02,66.09,65.99,66.03,13892.0,66.02,66.09,65.99,66.03,13892.0
2024-07-22 14:40:00,66.03,66.19,66.02,66.17,13278.0,66.03,66.19,66.02,66.17,13278.0
2024-07-22 14:45:00,66.17,66.24,66.17,66.21,21075.0,66.17,66.24,66.17,66.21,21075.0
2024-07-22 14:50:00,66.22,66.36,66.16,66.36,94179.0,66.22,66.36,66.16,66.36,94179.0
2024-07-22 14:55:00,66.36,66.44,66.32,66.39,17818.0,66.36,66.44,66.32,66.39,17818.0
2024-07-22 15:00:00,66.38,66.43,66.33,66.36,14514.0,66.38,66.43,66.33,66.36,14514.0
2024-07-22 15:05:00,66.36,66.39,66.31,66.33,21004.0,66.36,66.39,66.31,66.33,21004.0
2024-07-22 15:10:00,66.32,66.38,66.3,66.38,29825.0,66.32,66.38,66.3,66.38,29825.0
2024-07-22 15:15:00,66.38,66.53,66.34,66.53,36866.0,66.38,66.53,66.34,66.53,36866.0
2024-07-22 15:20:00,66.52,66.54,66.41,66.45,37067.0,66.52,66.54,66.41,66.45,37067.0
2024-07-22 15:25:00,66.45,66.48,66.39,66.48,30997.0,66.45,66.48,66.39,66.48,30997.0
2024-07-22 15:30:00,66.48,66.64,66.46,66.54,29389.0,66.48,66.64,66.46,66.54,29389.0
2024-07-22 15:35:00,66.54,66.6,66.48,66.48,46890.0,66.54,66.6,66.48,66.48,46890.0
2024-07-22 15:40:00,66.48,66.48,66.31,66.33,34268.0,66.48,66.48,66.31,66.33,34268.0
2024-07-22 15:45:00,66.31,66.34,66.19,66.21,25827.0,66.31,66.34,66.19,66.21,25827.0
2024-07-22 15:50:00,66.21,66.3,66.19,66.19,52577.0,66.21,66.3,66.19,66.19,52577.0
2024-07-22 15:55:00,66.19,66.28,66.1,66.14,198543.0,66.19,66.28,66.1,66.14,198543.0
2024-07-23 09:30:00,65.5,66.12,64.46,64.86,155175.0,65.5,66.12,64.46,64.86,155175.0
2024-07-23 09:35:00,64.66,64.78,64.22,64.22,78614.0,64.66,64.78,64.22,64.22,78614.0
2024-07-23 09:40:00,64.22,64.46,63.93,63.97,148928.0,64.22,64.46,63.93,63.97,148928.0
2024-07-23 09:45:00,63.98,64.09,63.64,64.09,101882.0,63.98,64.09,63.64,64.09,101882.0
2024-07-23 09:50:00,64.02,64.05,63.46,63.52,98270.0,64.02,64.05,63.46,63.52,98270.0
2024-07-23 09:55:00,63.45,63.93,63.45,63.93,168206.0,63.45,63.93,63.45,63.93,168206.0
2024-07-23 10:00:00,63.92,64.26,63.9,64.15,95219.0,63.92,64.26,63.9,64.15,95219.0
2024-07-23 10:05:00,64.13,64.29,64.08,64.08,61586.0,64.13,64.29,64.08,64.08,61586.0
2024-07-23 10:10:00,64.04,64.14,63.92,64.11,51339.0,64.04,64.14,63.92,64.11,51339.0
2024-07-23 10:15:00,64.11,64.31,64.1,64.23,35331.0,64.11,64.31,64.1,64.23,35331.0
2024-07-23 10:20:00,64.22,64.32,64.22,64.31,50840.0,64.22,64.32,64.22,64.31,50840.0
2024-07-23 10:25:00,64.31,64.32,64.19,64.23,32359.0,64.31,64.32,64.19,64.23,32359.0
2024-07-23 10:30:00,64.25,64.27,64.11,64.14,34313.0,64.25,64.27,64.11,64.14,34313.0
2024-07-23 10:35:00,64.13,64.18,64.04,64.04,59481.0,64.13,64.18,64.04,64.04,59481.0
2024-07-23 10:40:00,64.04,64.1,63.95,64.03,39480.0,64.04,64.1,63.95,64.03,39480.0
2024-07-23 10:45:00,64.03,64.08,63.93,63.97,39391.0,64.03,64.08,63.93,63.97,39391.0
2024-07-23 10:50:00,63.97,63.98,63.81,63.82,29669.0,63.97,63.98,63.81,63.82,29669.0
2024-07-23 10:55:00,63.83,63.92,63.72,63.85,49348.0,63.83,63.92,63.72,63.85,49348.0
2024-07-23 11:00:00,63.85,64.0,63.85,63.91,40007.0,63.85,64.0,63.85,63.91,40007.0
2024-07-23 11:05:00,63.93,63.99,63.81,63.97,40321.0,63.93,63.99,63.81,63.97,40321.0
2024-07-23 11:10:00,63.95,64.04,63.95,63.98,38921.0,63.95,64.04,63.95,63.98,38921.0
2024-07-23 11:15:00,63.98,63.98,63.9,63.93,29264.0,63.98,63.98,63.9,63.93,29264.0
2024-07-23 11:20:00,63.91,63.91,63.83,63.88,44378.0,63.91,63.91,63.83,63.88,44378.0
2024-07-23 11:25:00,63.87,63.94,63.82,63.92,22689.0,63.87,63.94,63.82,63.92,22689.0
2024-07-23 11:30:00,63.92,63.95,63.9,63.94,23551.0,63.92,63.95,63.9,63.94,23551.0
2024-07-23 11:35:00,63.94,64.11,63.92,64.09,55411.0,63.94,64.11,63.92,64.09,55411.0
2024-07-23 11:40:00,64.1,64.27,64.1,64.24,29485.0,64.1,64.27,64.1,64.24,29485.0
2024-07-23 11:45:00,64.23,64.24,64.14,64.15,39246.0,64.23,64.24,64.14,64.15,39246.0
2024-07-23 11:50:00,64.15,64.15,64.05,64.09,28567.0,64.15,64.15,64.05,64.09,28567.0
2024-07-23 11:55:00,64.09,64.32,64.08,64.25,25149.0,64.09,64.32,64.08,64.25,25149.0
2024-07-23 12:00:00,64.24,64.35,64.24,64.28,15854.0,64.24,64.35,64.24,64.28,15854.0
2024-07-23 12:05:00,64.3,64.41,64.27,64.31,16503.0,64.3,64.41,64.27,64.31,16503.0
2024-07-23 12:10:00,64.3,64.33,64.21,64.21,33064.0,64.3,64.33,64.21,64.21,33064.0
2024-07-23 12:15:00,64.21,64.26,64.16,64.25,26975.0,64.21,64.26,64.16,64.25,26975.0
2024-07-23 12:20:00,64.25,64.46,64.23,64.38,37159.0,64.25,64.46,64.23,64.38,37159.0
2024-07-23 12:25:00,64.36,64.47,64.31,64.38,16145.0,64.36,64.47,64.31,64.38,16145.0
2024-07-23 12:30:00,64.38,64.4,64.3,64.31,13033.0,64.38,64.4,64.3,64.31,13033.0
2024-07-23 12:35:00,64.32,64.38,64.27,64.28,12110.0,64.32,64.38,64.27,64.28,12110.0
2024-07-23 12:40:00,64.29,64.36,64.28,64.34,10554.0,64.29,64.36,64.28,64.34,10554.0
2024-07-23 12:45:00,64.33,64.35,64.23,64.28,17585.0,64.33,64.35,64.23,64.28,17585.0
2024-07-23 12:50:00,64.29,64.31,64.16,64.19,31514.0,64.29,64.31,64.16,64.19,31514.0
2024-07-23 12:55:00,64.2,64.26,64.17,64.23,14608.0,64.2,64.26,64.17,64.23,14608.0
2024-07-23 13:00:00,64.25,64.31,64.23,64.3,9728.0,64.25,64.31,64.23,64.3,9728.0
2024-07-23 13:05:00,64.3,64.31,64.21,64.26,9209.0,64.3,64.31,64.21,64.26,9209.0
2024-07-23 13:10:00,64.26,64.31,64.24,64.3,5092.0,64.26,64.31,64.24,64.3,5092.0
2024-07-23 13:15:00,64.3,64.34,64.25,64.34,23612.0,64.3,64.34,64.25,64.34,23612.0
2024-07-23 13:20:00,64.34,64.39,64.3,64.31,11492.0,64.34,64.39,64.3,64.31,11492.0
2024-07-23 13:25:00,64.3,64.36,64.3,64.33,23763.0,64.3,64.36,64.3,64.33,23763.0
2024-07-23 13:30:00,64.33,64.41,64.31,64.33,23453.0,64.33,64.41,64.31,64.33,23453.0
2024-07-23 13:35:00,64.34,64.47,64.33,64.44,8244.0,64.34,64.47,64.33,64.44,8244.0
2024-07-23 13:40:00,64.43,64.5,64.43,64.49,16846.0,64.43,64.5,64.43,64.49,16846.0
2024-07-23 13:45:00,64.48,64.49,64.46,64.48,6506.0,64.48,64.49,64.46,64.48,6506.0
2024-07-23 13:50:00,64.49,64.5,64.36,64.39,31124.0,64.49,64.5,64.36,64.39,31124.0
2024-07-23 13:55:00,64.39,64.42,64.35,64.39,30651.0,64.39,64.42,64.35,64.39,30651.0
2024-07-23 14:00:00,64.38,64.5,64.37,64.49,28500.0,64.38,64.5,64.37,64.49,28500.0
2024-07-23 14:05:00,64.49,64.57,64.46,64.55,33867.0,64.49,64.57,64.46,64.55,33867.0
2024-07-23 14:10:00,64.54,64.6,64.53,64.59,11063.0,64.54,64.6,64.53,64.59,11063.0
2024-07-23 14:15:00,64.58,64.65,64.57,64.65,19496.0,64.58,64.65,64.57,64.65,19496.0
2024-07-23 14:20:00,64.63,64.7,64.62,64.66,11565.0,64.63,64.7,64.62,64.66,11565.0
2024-07-23 14:25:00,64.66,64.66,64.57,64.65,11894.0,64.66,64.66,64.57,64.65,11894.0
2024-07-23 14:30:00,64.65,64.8,64.65,64.77,10993.0,64.65,64.8,64.65,64.77,10993.0
2024-07-23 14:35:00,64.76,64.77,64.68,64.7,8915.0,64.76,64.77,64.68,64.7,8915.0
2024-07-23 14:40:00,64.7,64.75,64.7,64.73,14687.0,64.7,64.75,64.7,64.73,14687.0
2024-07-23 14:45:00,64.72,64.73,64.64,64.66,15405.0,64.72,64.73,64.64,64.66,15405.0
2024-07-23 14:50:00,64.65,64.65,64.53,64.54,18606.0,64.65,64.65,64.53,64.54,18606.0
2024-07-23 14:55:00,64.54,64.56,64.48,64.48,32162.0,64.54,64.56,64.48,64.48,32162.0
2024-07-23 15:00:00,64.49,64.54,64.46,64.54,40315.0,64.49,64.54,64.46,64.54,40315.0
2024-07-23 15:05:00,64.53,64.61,64.53,64.59,29131.0,64.53,64.61,64.53,64.59,29131.0
2024-07-23 15:10:00,64.61,64.66,64.54,64.6,79193.0,64.61,64.66,64.54,64.6,79193.0
2024-07-23 15:15:00,64.58,64.81,64.57,64.79,53044.0,64.58,64.81,64.57,64.79,53044.0
2024-07-23 15:20:00,64.79,65.0,64.78,65.0,68088.0,64.79,65.0,64.78,65.0,68088.0
2024-07-23 15:25:00,65.0,65.13,64.99,65.09,53369.0,65.0,65.13,64.99,65.09,53369.0
2024-07-23 15:30:00,65.09,65.11,65.03,65.09,75336.0,65.09,65.11,65.03,65.09,75336.0
2024-07-23 15:35:00,65.09,65.22,65.04,65.05,118261.0,65.09,65.22,65.04,65.05,118261.0
2024-07-23 15:40:00,65.04,65.07,64.84,64.92,44453.0,65.04,65.07,64.84,64.92,44453.0
2024-07-23 15:45:00,64.93,64.95,64.88,64.89,51740.0,64.93,64.95,64.88,64.89,51740.0
2024-07-23 15:50:00,64.89,64.98,64.74,64.76,82165.0,64.89,64.98,64.74,64.76,82165.0
2024-07-23 15:55:00,64.76,64.89,64.71,64.86,291115.0,64.76,64.89,64.71,64.86,291115.0
2024-07-24 09:30:00,65.16,65.16,64.81,65.05,50472.0,65.16,65.16,64.81,65.05,50472.0
2024-07-24 09:35:00,65.07,65.54,65.04,65.47,26000.0,65.07,65.54,65.04,65.47,26000.0
2024-07-24 09:40:00,65.5,65.68,65.35,65.47,27038.0,65.5,65.68,65.35,65.47,27038.0
2024-07-24 09:45:00,65.47,65.74,65.39,65.58,63996.0,65.47,65.74,65.39,65.58,63996.0
2024-07-24 09:50:00,65.55,65.56,65.31,65.39,19711.0,65.55,65.56,65.31,65.39,19711.0
2024-07-24 09:55:00,65.36,65.46,65.22,65.33,24168.0,65.36,65.46,65.22,65.33,24168.0
2024-07-24 10:00:00,65.28,65.5,65.22,65.43,35916.0,65.28,65.5,65.22,65.43,35916.0
2024-07-24 10:05:00,65.44,65.45,65.34,65.37,31832.0,65.44,65.45,65.34,65.37,31832.0
2024-07-24 10:10:00,65.37,65.45,65.29,65.29,30407.0,65.37,65.45,65.29,65.29,30407.0
2024-07-24 10:15:00,65.27,65.27,64.92,64.94,14978.0,65.27,65.27,64.92,64.94,14978.0
2024-07-24 10:20:00,64.9,64.94,64.75,64.78,30908.0,64.9,64.94,64.75,64.78,30908.0
2024-07-24 10:25:00,64.8,64.87,64.74,64.87,8595.0,64.8,64.87,64.74,64.87,8595.0
2024-07-24 10:30:00,64.83,64.84,64.68,64.74,17024.0,64.83,64.84,64.68,64.74,17024.0
2024-07-24 10:35:00,64.74,64.8,64.69,64.71,10116.0,64.74,64.8,64.69,64.71,10116.0
2024-07-24 10:40:00,64.72,64.85,64.7,64.83,9220.0,64.72,64.85,64.7,64.83,9220.0
2024-07-24 10:45:00,64.85,64.92,64.74,64.91,221378.0,64.85,64.92,64.74,64.91,221378.0
2024-07-24 10:50:00,64.93,65.21,64.91,65.21,20656.0,64.93,65.21,64.91,65.21,20656.0
2024-07-24 10:55:00,65.21,65.34,65.14,65.16,21576.0,65.21,65.34,65.14,65.16,21576.0
2024-07-24 11:00:00,65.16,65.16,65.02,65.02,10958.0,65.16,65.16,65.02,65.02,10958.0
2024-07-24 11:05:00,65.02,65.04,64.94,65.0,20978.0,65.02,65.04,64.94,65.0,20978.0
2024-07-24 11:10:00,64.98,65.06,64.97,65.03,24092.0,64.98,65.06,64.97,65.03,24092.0
2024-07-24 11:15:00,65.04,65.12,65.02,65.08,30849.0,65.04,65.12,65.02,65.08,30849.0
2024-07-24 11:20:00,65.06,65.13,65.03,65.04,24211.0,65.06,65.13,65.03,65.04,24211.0
2024-07-24 11:25:00,65.02,65.27,65.02,65.27,14236.0,65.02,65.27,65.02,65.27,14236.0
2024-07-24 11:30:00,65.3,65.36,65.22,65.33,47866.0,65.3,65.36,65.22,65.33,47866.0
2024-07-24 11:35:00,65.33,65.47,65.27,65.4,28848.0,65.33,65.47,65.27,65.4,28848.0
2024-07-24 11:40:00,65.42,65.45,65.36,65.41,28249.0,65.42,65.45,65.36,65.41,28249.0
2024-07-24 11:45:00,65.43,65.54,65.43,65.48,25556.0,65.43,65.54,65.43,65.48,25556.0
2024-07-24 11:50:00,65.48,65.51,65.43,65.44,19343.0,65.48,65.51,65.43,65.44,19343.0
2024-07-24 11:55:00,65.43,65.55,65.37,65.5,31340.0,65.43,65.55,65.37,65.5,31340.0
2024-07-24 12:00:00,65.51,65.62,65.47,65.53,51730.0,65.51,65.62,65.47,65.53,51730.0
2024-07-24 12:05:00,65.53,65.6,65.52,65.53,9888.0,65.53,65.6,65.52,65.53,9888.0
2024-07-24 12:10:00,65.56,65.63,65.5,65.62,26372.0,65.56,65.63,65.5,65.62,26372.0
2024-07-24 12:15:00,65.62,65.63,65.53,65.6,13587.0,65.62,65.63,65.53,65.6,13587.0
2024-07-24 12:20:00,65.63,65.69,65.58,65.6,15664.0,65.63,65.69,65.58,65.6,15664.0
2024-07-24 12:25:00,65.63,65.69,65.61,65.65,11690.0,65.63,65.69,65.61,65.65,11690.0
2024-07-24 12:30:00,65.66,65.71,65.57,65.57,12953.0,65.66,65.71,65.57,65.57,12953.0
2024-07-24 12:35:00,65.56,65.64,65.54,65.64,5491.0,65.56,65.64,65.54,65.64,5491.0
2024-07-24 12:40:00,65.65,65.66,65.52,65.57,24544.0,65.65,65.66,65.52,65.57,24544.0
2024-07-24 12:45:00,65.59,65.66,65.56,65.64,7692.0,65.59,65.66,65.56,65.64,7692.0
2024-07-24 12:50:00,65.64,65.65,65.56,65.57,12376.0,65.64,65.65,65.56,65.57,12376.0
2024-07-24 12:55:00,65.58,65.64,65.53,65.58,9622.0,65.58,65.64,65.53,65.58,9622.0
2024-07-24 13:00:00,65.59,65.63,65.52,65.58,12474.0,65.59,65.63,65.52,65.58,12474.0
2024-07-24 13:05:00,65.59,65.6,65.51,65.53,21958.0,65.59,65.6,65.51,65.53,21958.0
2024-07-24 13:10:00,65.55,65.66,65.54,65.6,53675.0,65.55,65.66,65.54,65.6,53675.0
2024-07-24 13:15:00,65.59,65.68,65.58,65.67,8151.0,65.59,65.68,65.58,65.67,8151.0
2024-07-24 13:20:00,65.71,65.73,65.53,65.56,14476.0,65.71,65.73,65.53,65.56,14476.0
2024-07-24 13:25:00,65.57,65.57,65.42,65.44,11768.0,65.57,65.57,65.42,65.44,11768.0
2024-07-24 13:30:00,65.42,65.51,65.41,65.47,13831.0,65.42,65.51,65.41,65.47,13831.0
2024-07-24 13:35:00,65.47,65.5,65.44,65.5,39429.0,65.47,65.5,65.44,65.5,39429.0
2024-07-24 13:40:00,65.5,65.54,65.46,65.52,59168.0,65.5,65.54,65.46,65.52,59168.0
2024-07-24 13:45:00,65.52,65.54,65.45,65.49,38813.0,65.52,65.54,65.45,65.49,38813.0
2024-07-24 13:50:00,65.49,65.5,65.45,65.49,12510.0,65.49,65.5,65.45,65.49,12510.0
2024-07-24 13:55:00,65.5,65.53,65.48,65.52,28011.0,65.5,65.53,65.48,65.52,28011.0
2024-07-24 14:00:00,65.5,65.51,65.42,65.46,30046.0,65.5,65.51,65.42,65.46,30046.0
2024-07-24 14:05:00,65.45,65.59,65.45,65.51,20632.0,65.45,65.59,65.45,65.51,20632.0
2024-07-24 14:10:00,65.53,65.56,65.48,65.48,29408.0,65.53,65.56,65.48,65.48,29408.0
2024-07-24 14:15:00,65.5,65.53,65.48,65.51,16992.0,65.5,65.53,65.48,65.51,16992.0
2024-07-24 14:20:00,65.51,65.63,65.47,65.63,42274.0,65.51,65.63,65.47,65.63,42274.0
2024-07-24 14:25:00,65.64,65.73,65.6,65.69,43694.0,65.64,65.73,65.6,65.69,43694.0
2024-07-24 14:30:00,65.69,65.73,65.6,65.6,21450.0,65.69,65.73,65.6,65.6,21450.0
2024-07-24 14:35:00,65.6,65.69,65.59,65.67,14167.0,65.6,65.69,65.59,65.67,14167.0
2024-07-24 14:40:00,65.67,65.67,65.56,65.58,22971.0,65.67,65.67,65.56,65.58,22971.0
2024-07-24 14:45:00,65.57,65.69,65.57,65.66,113946.0,65.57,65.69,65.57,65.66,113946.0
2024-07-24 14:50:00,65.66,65.95,65.63,65.85,66828.0,65.66,65.95,65.63,65.85,66828.0
2024-07-24 14:55:00,65.83,65.88,65.79,65.83,15274.0,65.83,65.88,65.79,65.83,15274.0
2024-07-24 15:00:00,65.82,65.87,65.78,65.8,56335.0,65.82,65.87,65.78,65.8,56335.0
2024-07-24 15:05:00,65.82,65.89,65.82,65.87,18471.0,65.82,65.89,65.82,65.87,18471.0
2024-07-24 15:10:00,65.88,65.93,65.81,65.84,48747.0,65.88,65.93,65.81,65.84,48747.0
2024-07-24 15:15:00,65.84,65.86,65.81,65.83,70252.0,65.84,65.86,65.81,65.83,70252.0
2024-07-24 15:20:00,65.84,66.0,65.83,65.98,18431.0,65.84,66.0,65.83,65.98,18431.0
2024-07-24 15:25:00,65.98,66.0,65.85,65.88,62870.0,65.98,66.0,65.85,65.88,62870.0
2024-07-24 15:30:00,65.89,66.07,65.89,66.07,38181.0,65.89,66.07,65.89,66.07,38181.0
2024-07-24 15:35:00,66.06,66.2,66.06,66.2,48355.0,66.06,66.2,66.06,66.2,48355.0
2024-07-24 15:40:00,66.2,66.28,66.13,66.25,50201.0,66.2,66.28,66.13,66.25,50201.0
2024-07-24 15:45:00,66.25,66.3,66.18,66.28,59647.0,66.25,66.3,66.18,66.28,59647.0
2024-07-24 15:50:00,66.3,66.39,66.03,66.03,110604.0,66.3,66.39,66.03,66.03,110604.0
2024-07-24 15:55:00,66.04,66.14,65.97,66.12,240378.0,66.04,66.14,65.97,66.12,240378.0
2024-07-25 09:30:00,66.67,67.51,66.67,67.24,67434.0,66.67,67.51,66.67,67.24,67434.0
2024-07-25 09:35:00,67.38,67.44,66.8,67.06,58077.0,67.38,67.44,66.8,67.06,58077.0
2024-07-25 09:40:00,67.01,67.32,66.89,67.14,19822.0,67.01,67.32,66.89,67.14,19822.0
2024-07-25 09:45:00,67.1,67.44,66.97,67.2,18124.0,67.1,67.44,66.97,67.2,18124.0
2024-07-25 09:50:00,67.2,67.27,67.0,67.11,35915.0,67.2,67.27,67.0,67.11,35915.0
2024-07-25 09:55:00,67.17,67.79,67.16,67.67,99064.0,67.17,67.79,67.16,67.67,99064.0
2024-07-25 10:00:00,67.64,67.8,67.53,67.65,42156.0,67.64,67.8,67.53,67.65,42156.0
2024-07-25 10:05:00,67.64,67.93,67.48,67.88,99279.0,67.64,67.93,67.48,67.88,99279.0
2024-07-25 10:10:00,67.88,68.15,67.8,67.99,156168.0,67.88,68.15,67.8,67.99,156168.0
2024-07-25 10:15:00,68.03,68.15,67.99,68.06,38726.0,68.03,68.15,67.99,68.06,38726.0
2024-07-25 10:20:00,68.09,68.27,67.98,68.08,41109.0,68.09,68.27,67.98,68.08,41109.0
2024-07-25 10:25:00,68.08,68.28,68.0,68.06,55257.0,68.08,68.28,68.0,68.06,55257.0
2024-07-25 10:30:00,68.05,68.08,67.91,67.98,67890.0,68.05,68.08,67.91,67.98,67890.0
2024-07-25 10:35:00,67.94,68.01,67.77,67.78,55747.0,67.94,68.01,67.77,67.78,55747.0
2024-07-25 10:40:00,67.76,67.8,67.6,67.61,37652.0,67.76,67.8,67.6,67.61,37652.0
2024-07-25 10:45:00,67.66,67.66,67.46,67.47,77681.0,67.66,67.66,67.46,67.47,77681.0
2024-07-25 10:50:00,67.47,67.67,67.41,67.46,46959.0,67.47,67.67,67.41,67.46,46959.0
2024-07-25 10:55:00,67.47,67.7,67.47,67.66,10391.0,67.47,67.7,67.47,67.66,10391.0
2024-07-25 11:00:00,67.65,67.96,67.63,67.84,37394.0,67.65,67.96,67.63,67.84,37394.0
2024-07-25 11:05:00,67.89,68.2,67.84,68.13,51741.0,67.89,68.2,67.84,68.13,51741.0
2024-07-25 11:10:00,68.1,68.1,67.87,67.87,47450.0,68.1,68.1,67.87,67.87,47450.0
2024-07-25 11:15:00,67.87,68.12,67.85,67.98,11162.0,67.87,68.12,67.85,67.98,11162.0
2024-07-25 11:20:00,67.95,67.96,67.79,67.8,15235.0,67.95,67.96,67.79,67.8,15235.0
2024-07-25 11:25:00,67.8,67.83,67.63,67.65,13364.0,67.8,67.83,67.63,67.65,13364.0
2024-07-25 11:30:00,67.63,67.64,67.47,67.64,12265.0,67.63,67.64,67.47,67.64,12265.0
2024-07-25 11:35:00,67.64,67.81,67.64,67.74,19234.0,67.64,67.81,67.64,67.74,19234.0
2024-07-25 11:40:00,67.72,67.82,67.72,67.75,18835.0,67.72,67.82,67.72,67.75,18835.0
2024-07-25 11:45:00,67.77,67.99,67.76,67.96,38693.0,67.77,67.99,67.76,67.96,38693.0
2024-07-25 11:50:00,67.96,68.03,67.83,67.9,206830.0,67.96,68.03,67.83,67.9,206830.0
2024-07-25 11:55:00,67.92,67.95,67.67,67.7,102863.0,67.92,67.95,67.67,67.7,102863.0
2024-07-25 12:00:00,67.68,67.69,67.56,67.62,28380.0,67.68,67.69,67.56,67.62,28380.0
2024-07-25 12:05:00,67.66,67.72,67.61,67.71,11575.0,67.66,67.72,67.61,67.71,11575.0
2024-07-25 12:10:00,67.73,67.78,67.59,67.7,80898.0,67.73,67.78,67.59,67.7,80898.0
2024-07-25 12:15:00,67.7,67.76,67.65,67.67,8893.0,67.7,67.76,67.65,67.67,8893.0
2024-07-25 12:20:00,67.67,67.67,67.47,67.57,17466.0,67.67,67.67,67.47,67.57,17466.0
2024-07-25 12:25:00,67.6,67.72,67.54,67.65,32698.0,67.6,67.72,67.54,67.65,32698.0
2024-07-25 12:30:00,67.64,67.64,67.45,67.49,18923.0,67.64,67.64,67.45,67.49,18923.0
2024-07-25 12:35:00,67.48,67.5,67.38,67.45,30815.0,67.48,67.5,67.38,67.45,30815.0
2024-07-25 12:40:00,67.48,67.53,67.44,67.44,19414.0,67.48,67.53,67.44,67.44,19414.0
2024-07-25 12:45:00,67.46,67.47,67.23,67.35,35911.0,67.46,67.47,67.23,67.35,35911.0
2024-07-25 12:50:00,67.37,67.45,67.33,67.42,19403.0,67.37,67.45,67.33,67.42,19403.0
2024-07-25 12:55:00,67.45,67.55,67.43,67.5,31452.0,67.45,67.55,67.43,67.5,31452.0
2024-07-25 13:00:00,67.53,67.59,67.52,67.57,40169.0,67.53,67.59,67.52,67.57,40169.0
2024-07-25 13:05:00,67.58,67.67,67.5,67.55,14977.0,67.58,67.67,67.5,67.55,14977.0
2024-07-25 13:10:00,67.55,67.66,67.54,67.66,9117.0,67.55,67.66,67.54,67.66,9117.0
2024-07-25 13:15:00,67.68,67.8,67.63,67.78,28582.0,67.68,67.8,67.63,67.78,28582.0
2024-07-25 13:20:00,67.8,67.97,67.77,67.81,153714.0,67.8,67.97,67.77,67.81,153714.0
2024-07-25 13:25:00,67.82,67.91,67.76,67.88,17190.0,67.82,67.91,67.76,67.88,17190.0
2024-07-25 13:30:00,67.89,67.96,67.83,67.91,20040.0,67.89,67.96,67.83,67.91,20040.0
2024-07-25 13:35:00,67.89,67.98,67.87,67.88,20968.0,67.89,67.98,67.87,67.88,20968.0
2024-07-25 13:40:00,67.88,67.99,67.87,67.88,14999.0,67.88,67.99,67.87,67.88,14999.0
2024-07-25 13:45:00,67.88,67.9,67.78,67.81,30355.0,67.88,67.9,67.78,67.81,30355.0
2024-07-25 13:50:00,67.8,67.88,67.77,67.81,14669.0,67.8,67.88,67.77,67.81,14669.0
2024-07-25 13:55:00,67.8,67.82,67.74,67.78,20366.0,67.8,67.82,67.74,67.78,20366.0
2024-07-25 14:00:00,67.75,67.75,67.58,67.61,170672.0,67.75,67.75,67.58,67.61,170672.0
2024-07-25 14:05:00,67.62,67.74,67.62,67.67,13695.0,67.62,67.74,67.62,67.67,13695.0
2024-07-25 14:10:00,67.66,67.69,67.49,67.53,22308.0,67.66,67.69,67.49,67.53,22308.0
2024-07-25 14:15:00,67.52,67.64,67.52,67.56,20914.0,67.52,67.64,67.52,67.56,20914.0
2024-07-25 14:20:00,67.56,67.62,67.44,67.45,17385.0,67.56,67.62,67.44,67.45,17385.0
2024-07-25 14:25:00,67.46,67.49,67.43,67.43,9791.0,67.46,67.49,67.43,67.43,9791.0
2024-07-25 14:30:00,67.43,67.45,67.39,67.41,6482.0,67.43,67.45,67.39,67.41,6482.0
2024-07-25 14:35:00,67.38,67.54,67.3,67.45,45964.0,67.38,67.54,67.3,67.45,45964.0
2024-07-25 14:40:00,67.45,67.51,67.42,67.5,13175.0,67.45,67.51,67.42,67.5,13175.0
2024-07-25 14:45:00,67.52,67.52,67.22,67.29,113467.0,67.52,67.52,67.22,67.29,113467.0
2024-07-25 14:50:00,67.29,67.34,67.24,67.31,28269.0,67.29,67.34,67.24,67.31,28269.0
2024-07-25 14:55:00,67.32,67.37,67.23,67.25,22229.0,67.32,67.37,67.23,67.25,22229.0
2024-07-25 15:00:00,67.25,67.34,67.25,67.33,21956.0,67.25,67.34,67.25,67.33,21956.0
2024-07-25 15:05:00,67.33,67.37,67.26,67.37,21357.0,67.33,67.37,67.26,67.37,21357.0
2024-07-25 15:10:00,67.37,67.43,67.3,67.34,44685.0,67.37,67.43,67.3,67.34,44685.0
2024-07-25 15:15:00,67.33,67.53,67.33,67.49,23148.0,67.33,67.53,67.33,67.49,23148.0
2024-07-25 15:20:00,67.5,67.55,67.46,67.55,35843.0,67.5,67.55,67.46,67.55,35843.0
2024-07-25 15:25:00,67.53,67.72,67.53,67.69,89446.0,67.53,67.72,67.53,67.69,89446.0
2024-07-25 15:30:00,67.7,67.73,67.6,67.6,35891.0,67.7,67.73,67.6,67.6,35891.0
2024-07-25 15:35:00,67.61,67.65,67.53,67.54,35831.0,67.61,67.65,67.53,67.54,35831.0
2024-07-25 15:40:00,67.53,67.61,67.5,67.57,65840.0,67.53,67.61,67.5,67.57,65840.0
2024-07-25 15:45:00,67.57,67.68,67.49,67.66,74996.0,67.57,67.68,67.49,67.66,74996.0
2024-07-25 15:50:00,67.65,67.67,67.4,67.45,119055.0,67.65,67.67,67.4,67.45,119055.0
2024-07-25 15:55:00,67.47,67.58,67.38,67.38,216822.0,67.47,67.58,67.38,67.38,216822.0
2024-07-26 09:30:00,69.45,70.16,69.29,69.87,128053.0,69.45,70.16,69.29,69.87,128053.0
2024-07-26 09:35:00,69.79,70.07,69.44,69.73,78874.0,69.79,70.07,69.44,69.73,78874.0
2024-07-26 09:40:00,69.73,70.67,69.68,70.29,146725.0,69.73,70.67,69.68,70.29,146725.0
2024-07-26 09:45:00,70.42,70.73,70.31,70.47,117195.0,70.42,70.73,70.31,70.47,117195.0
2024-07-26 09:50:00,70.46,71.4,70.42,71.3,127352.0,70.46,71.4,70.42,71.3,127352.0
2024-07-26 09:55:00,71.39,72.03,71.37,71.42,74638.0,71.39,72.03,71.37,71.42,74638.0
2024-07-26 10:00:00,71.5,72.39,71.11,72.39,85049.0,71.5,72.39,71.11,72.39,85049.0
2024-07-26 10:05:00,72.39,72.44,71.7,71.84,234256.0,72.39,72.44,71.7,71.84,234256.0
2024-07-26 10:10:00,71.85,72.05,71.61,71.78,94937.0,71.85,72.05,71.61,71.78,94937.0
2024-07-26 10:15:00,71.78,72.23,71.75,72.17,86748.0,71.78,72.23,71.75,72.17,86748.0
2024-07-26 10:20:00,72.23,72.41,72.09,72.41,202889.0,72.23,72.41,72.09,72.41,202889.0
2024-07-26 10:25:00,72.41,72.5,72.22,72.22,112339.0,72.41,72.5,72.22,72.22,112339.0
2024-07-26 10:30:00,72.25,72.3,71.16,72.01,177242.0,72.25,72.3,71.16,72.01,177242.0
2024-07-26 10:35:00,72.09,72.34,71.77,72.32,76659.0,72.09,72.34,71.77,72.32,76659.0
2024-07-26 10:40:00,72.34,72.73,72.34,72.56,85698.0,72.34,72.73,72.34,72.56,85698.0
2024-07-26 10:45:00,72.53,73.0,72.31,72.84,123079.0,72.53,73.0,72.31,72.84,123079.0
2024-07-26 10:50:00,72.97,73.01,72.66,72.98,54610.0,72.97,73.01,72.66,72.98,54610.0
2024-07-26 10:55:00,72.92,72.95,72.56,72.66,104778.0,72.92,72.95,72.56,72.66,104778.0
2024-07-26 11:00:00,72.67,73.0,72.67,72.87,136452.0,72.67,73.0,72.67,72.87,136452.0
2024-07-26 11:05:00,72.8,73.0,72.66,72.9,191911.0,72.8,73.0,72.66,72.9,191911.0
2024-07-26 11:10:00,72.88,73.4,72.86,73.31,87559.0,72.88,73.4,72.86,73.31,87559.0
2024-07-26 11:15:00,73.35,73.47,73.2,73.45,96508.0,73.35,73.47,73.2,73.45,96508.0
2024-07-26 11:20:00,73.44,73.45,73.01,73.2,63513.0,73.44,73.45,73.01,73.2,63513.0
2024-07-26 11:25:00,73.23,73.8,73.18,73.58,149462.0,73.23,73.8,73.18,73.58,149462.0
2024-07-26 11:30:00,73.58,73.61,73.3,73.44,50019.0,73.58,73.61,73.3,73.44,50019.0
2024-07-26 11:35:00,73.44,73.44,73.08,73.31,89045.0,73.44,73.44,73.08,73.31,89045.0
2024-07-26 11:40:00,73.31,73.58,73.16,73.44,137782.0,73.31,73.58,73.16,73.44,137782.0
2024-07-26 11:45:00,73.45,73.57,73.39,73.52,28147.0,73.45,73.57,73.39,73.52,28147.0
2024-07-26 11:50:00,73.53,73.96,73.52,73.8,225315.0,73.53,73.96,73.52,73.8,225315.0
2024-07-26 11:55:00,73.81,74.05,73.78,73.8,94286.0,73.81,74.05,73.78,73.8,94286.0
2024-07-26 12:00:00,73.81,73.93,73.54,73.57,119488.0,73.81,73.93,73.54,73.57,119488.0
2024-07-26 12:05:00,73.6,73.69,73.54,73.68,81095.0,73.6,73.69,73.54,73.68,81095.0
2024-07-26 12:10:00,73.66,73.76,73.61,73.72,42625.0,73.66,73.76,73.61,73.72,42625.0
2024-07-26 12:15:00,73.75,73.81,73.59,73.63,84201.0,73.75,73.81,73.59,73.63,84201.0
2024-07-26 12:20:00,73.64,73.74,73.56,73.65,25218.0,73.64,73.74,73.56,73.65,25218.0
2024-07-26 12:25:00,73.66,74.11,73.65,74.11,64476.0,73.66,74.11,73.65,74.11,64476.0
2024-07-26 12:30:00,74.14,74.21,74.03,74.08,31321.0,74.14,74.21,74.03,74.08,31321.0
2024-07-26 12:35:00,74.09,74.15,73.93,74.12,50304.0,74.09,74.15,73.93,74.12,50304.0
2024-07-26 12:40:00,74.14,74.28,74.0,74.12,42275.0,74.14,74.28,74.0,74.12,42275.0
2024-07-26 12:45:00,74.14,74.14,73.99,74.01,30432.0,74.14,74.14,73.99,74.01,30432.0
2024-07-26 12:50:00,73.99,74.05,73.68,73.75,53801.0,73.99,74.05,73.68,73.75,53801.0
2024-07-26 12:55:00,73.77,74.08,73.76,74.07,25334.0,73.77,74.08,73.76,74.07,25334.0
2024-07-26 13:00:00,74.02,74.08,73.94,73.98,19293.0,74.02,74.08,73.94,73.98,19293.0
2024-07-26 13:05:00,73.97,74.12,73.85,74.03,32559.0,73.97,74.12,73.85,74.03,32559.0
2024-07-26 13:10:00,74.03,74.03,73.8,73.85,15593.0,74.03,74.03,73.8,73.85,15593.0
2024-07-26 13:15:00,73.81,73.9,73.73,73.86,61458.0,73.81,73.9,73.73,73.86,61458.0
2024-07-26 13:20:00,73.86,74.05,73.8,73.97,25737.0,73.86,74.05,73.8,73.97,25737.0
2024-07-26 13:25:00,73.97,74.23,73.93,74.21,20937.0,73.97,74.23,73.93,74.21,20937.0
2024-07-26 13:30:00,74.18,74.22,74.08,74.1,32794.0,74.18,74.22,74.08,74.1,32794.0
2024-07-26 13:35:00,74.12,74.23,74.0,74.07,59568.0,74.12,74.23,74.0,74.07,59568.0
2024-07-26 13:40:00,74.1,74.1,73.97,74.1,25792.0,74.1,74.1,73.97,74.1,25792.0
2024-07-26 13:45:00,74.08,74.21,74.03,74.19,45376.0,74.08,74.21,74.03,74.19,45376.0
2024-07-26 13:50:00,74.18,74.33,74.18,74.33,52957.0,74.18,74.33,74.18,74.33,52957.0
2024-07-26 13:55:00,74.31,74.61,74.3,74.6,39215.0,74.31,74.61,74.3,74.6,39215.0
2024-07-26 14:00:00,74.59,74.72,74.54,74.72,93288.0,74.59,74.72,74.54,74.72,93288.0
2024-07-26 14:05:00,74.69,74.7,74.47,74.59,129113.0,74.69,74.7,74.47,74.59,129113.0
2024-07-26 14:10:00,74.6,74.68,74.4,74.48,85842.0,74.6,74.68,74.4,74.48,85842.0
2024-07-26 14:15:00,74.5,74.57,74.36,74.48,87554.0,74.5,74.57,74.36,74.48,87554.0
2024-07-26 14:20:00,74.48,74.51,74.23,74.3,62784.0,74.48,74.51,74.23,74.3,62784.0
2024-07-26 14:25:00,74.32,74.5,74.25,74.3,38513.0,74.32,74.5,74.25,74.3,38513.0
2024-07-26 14:30:00,74.3,74.36,74.05,74.36,53992.0,74.3,74.36,74.05,74.36,53992.0
2024-07-26 14:35:00,74.36,74.53,74.29,74.34,31784.0,74.36,74.53,74.29,74.34,31784.0
2024-07-26 14:40:00,74.35,74.35,73.96,74.04,81977.0,74.35,74.35,73.96,74.04,81977.0
2024-07-26 14:45:00,74.01,74.05,73.92,73.93,38456.0,74.01,74.05,73.92,73.93,38456.0
2024-07-26 14:50:00,73.93,73.93,73.61,73.83,40455.0,73.93,73.93,73.61,73.83,40455.0
2024-07-26 14:55:00,73.83,74.15,73.83,74.11,65208.0,73.83,74.15,73.83,74.11,65208.0
2024-07-26 15:00:00,74.1,74.17,73.9,73.91,87447.0,74.1,74.17,73.9,73.91,87447.0
2024-07-26 15:05:00,73.93,73.99,73.82,73.88,62620.0,73.93,73.99,73.82,73.88,62620.0
2024-07-26 15:10:00,73.88,74.0,73.84,73.84,54716.0,73.88,74.0,73.84,73.84,54716.0
2024-07-26 15:15:00,73.86,73.86,73.61,73.65,36485.0,73.86,73.86,73.61,73.65,36485.0
2024-07-26 15:20:00,73.67,74.07,73.65,73.91,74232.0,73.67,74.07,73.65,73.91,74232.0
2024-07-26 15:25:00,73.88,73.98,73.77,73.81,43577.0,73.88,73.98,73.77,73.81,43577.0
2024-07-26 15:30:00,73.81,73.81,73.45,73.48,38287.0,73.81,73.81,73.45,73.48,38287.0
2024-07-26 15:35:00,73.49,73.54,73.09,73.09,85702.0,73.49,73.54,73.09,73.09,85702.0
2024-07-26 15:40:00,73.09,73.37,73.09,73.34,136046.0,73.09,73.37,73.09,73.34,136046.0
2024-07-26 15:45:00,73.34,73.4,73.14,73.15,100094.0,73.34,73.4,73.14,73.15,100094.0
2024-07-26 15:50:00,73.16,73.21,72.98,73.03,203153.0,73.16,73.21,72.98,73.03,203153.0
2024-07-26 15:55:00,73.03,73.16,72.93,73.08,456915.0,73.03,73.16,72.93,73.08,456915.0
2024-07-29 09:30:00,73.39,73.39,72.29,72.77,57475.0,73.39,73.39,72.29,72.77,57475.0
2024-07-29 09:35:00,72.62,72.77,72.39,72.72,18674.0,72.62,72.77,72.39,72.72,18674.0
2024-07-29 09:40:00,72.72,73.0,72.48,72.55,23713.0,72.72,73.0,72.48,72.55,23713.0
2024-07-29 09:45:00,72.55,72.58,71.68,71.81,76205.0,72.55,72.58,71.68,71.81,76205.0
2024-07-29 09:50:00,71.83,72.0,71.48,71.99,31536.0,71.83,72.0,71.48,71.99,31536.0
2024-07-29 09:55:00,71.96,72.05,71.92,71.95,17590.0,71.96,72.05,71.92,71.95,17590.0
2024-07-29 10:00:00,71.95,72.91,71.93,72.91,71969.0,71.95,72.91,71.93,72.91,71969.0
2024-07-29 10:05:00,72.79,72.8,72.51,72.59,33351.0,72.79,72.8,72.51,72.59,33351.0
2024-07-29 10:10:00,72.56,72.59,72.24,72.39,19769.0,72.56,72.59,72.24,72.39,19769.0
2024-07-29 10:15:00,72.35,72.43,72.16,72.31,12097.0,72.35,72.43,72.16,72.31,12097.0
2024-07-29 10:20:00,72.25,72.31,72.12,72.18,15611.0,72.25,72.31,72.12,72.18,15611.0
2024-07-29 10:25:00,72.17,72.22,72.1,72.15,17163.0,72.17,72.22,72.1,72.15,17163.0
2024-07-29 10:30:00,72.16,72.27,72.12,72.16,15063.0,72.16,72.27,72.12,72.16,15063.0
2024-07-29 10:35:00,72.2,72.28,72.09,72.16,21880.0,72.2,72.28,72.09,72.16,21880.0
2024-07-29 10:40:00,72.18,72.51,72.16,72.5,31755.0,72.18,72.51,72.16,72.5,31755.0
2024-07-29 10:45:00,72.52,72.54,72.3,72.41,22257.0,72.52,72.54,72.3,72.41,22257.0
2024-07-29 10:50:00,72.4,72.62,72.35,72.62,54896.0,72.4,72.62,72.35,72.62,54896.0
2024-07-29 10:55:00,72.62,72.74,72.48,72.61,31291.0,72.62,72.74,72.48,72.61,31291.0
2024-07-29 11:00:00,72.6,72.68,72.46,72.57,22347.0,72.6,72.68,72.46,72.57,22347.0
2024-07-29 11:05:00,72.55,72.79,72.45,72.79,32283.0,72.55,72.79,72.45,72.79,32283.0
2024-07-29 11:10:00,72.78,72.86,72.68,72.81,21144.0,72.78,72.86,72.68,72.81,21144.0
2024-07-29 11:15:00,72.79,72.87,72.72,72.87,9451.0,72.79,72.87,72.72,72.87,9451.0
2024-07-29 11:20:00,72.88,73.11,72.84,73.11,21161.0,72.88,73.11,72.84,73.11,21161.0
2024-07-29 11:25:00,73.11,73.21,73.05,73.07,25194.0,73.11,73.21,73.05,73.07,25194.0
2024-07-29 11:30:00,73.07,73.17,72.99,72.99,12488.0,73.07,73.17,72.99,72.99,12488.0
2024-07-29 11:35:00,72.99,73.07,72.95,73.01,17203.0,72.99,73.07,72.95,73.01,17203.0
2024-07-29 11:40:00,73.0,73.11,73.0,73.08,14444.0,73.0,73.11,73.0,73.08,14444.0
2024-07-29 11:45:00,73.09,73.19,73.01,73.18,15559.0,73.09,73.19,73.01,73.18,15559.0
2024-07-29 11:50:00,73.19,73.27,73.15,73.17,24835.0,73.19,73.27,73.15,73.17,24835.0
2024-07-29 11:55:00,73.16,73.34,73.16,73.34,25628.0,73.16,73.34,73.16,73.34,25628.0
2024-07-29 12:00:00,73.33,73.4,73.15,73.17,15195.0,73.33,73.4,73.15,73.17,15195.0
2024-07-29 12:05:00,73.21,73.3,73.17,73.28,14019.0,73.21,73.3,73.17,73.28,14019.0
2024-07-29 12:10:00,73.26,73.45,73.26,73.45,17857.0,73.26,73.45,73.26,73.45,17857.0
2024-07-29 12:15:00,73.45,73.52,73.38,73.46,63899.0,73.45,73.52,73.38,73.46,63899.0
2024-07-29 12:20:00,73.45,73.53,73.4,73.52,33863.0,73.45,73.53,73.4,73.52,33863.0
2024-07-29 12:25:00,73.53,73.57,73.39,73.42,48466.0,73.53,73.57,73.39,73.42,48466.0
2024-07-29 12:30:00,73.41,73.43,73.29,73.3,27979.0,73.41,73.43,73.29,73.3,27979.0
2024-07-29 12:35:00,73.29,73.4,73.29,73.31,13536.0,73.29,73.4,73.29,73.31,13536.0
2024-07-29 12:40:00,73.32,73.35,73.16,73.25,18324.0,73.32,73.35,73.16,73.25,18324.0
2024-07-29 12:45:00,73.26,73.36,73.22,73.22,19754.0,73.26,73.36,73.22,73.22,19754.0
2024-07-29 12:50:00,73.22,73.26,73.14,73.19,20589.0,73.22,73.26,73.14,73.19,20589.0
2024-07-29 12:55:00,73.2,73.21,73.13,73.19,32463.0,73.2,73.21,73.13,73.19,32463.0
2024-07-29 13:00:00,73.17,73.26,73.17,73.25,9659.0,73.17,73.26,73.17,73.25,9659.0
2024-07-29 13:05:00,73.25,73.32,73.23,73.29,12406.0,73.25,73.32,73.23,73.29,12406.0
2024-07-29 13:10:00,73.27,73.3,73.21,73.25,14210.0,73.27,73.3,73.21,73.25,14210.0
2024-07-29 13:15:00,73.25,73.41,73.21,73.36,25535.0,73.25,73.41,73.21,73.36,25535.0
2024-07-29 13:20:00,73.37,73.37,73.27,73.34,15207.0,73.37,73.37,73.27,73.34,15207.0
2024-07-29 13:25:00,73.35,73.46,73.35,73.42,13502.0,73.35,73.46,73.35,73.42,13502.0
2024-07-29 13:30:00,73.42,73.42,73.36,73.39,14677.0,73.42,73.42,73.36,73.39,14677.0
2024-07-29 13:35:00,73.37,73.37,73.28,73.32,22751.0,73.37,73.37,73.28,73.32,22751.0
2024-07-29 13:40:00,73.34,73.39,73.32,73.35,16576.0,73.34,73.39,73.32,73.35,16576.0
2024-07-29 13:45:00,73.35,73.36,73.21,73.25,12320.0,73.35,73.36,73.21,73.25,12320.0
2024-07-29 13:50:00,73.26,73.33,73.21,73.32,30297.0,73.26,73.33,73.21,73.32,30297.0
2024-07-29 13:55:00,73.33,73.45,73.33,73.43,8183.0,73.33,73.45,73.33,73.43,8183.0
2024-07-29 14:00:00,73.42,73.43,73.29,73.37,15361.0,73.42,73.43,73.29,73.37,15361.0
2024-07-29 14:05:00,73.38,73.51,73.36,73.47,46544.0,73.38,73.51,73.36,73.47,46544.0
2024-07-29 14:10:00,73.48,73.54,73.45,73.45,13772.0,73.48,73.54,73.45,73.45,13772.0
2024-07-29 14:15:00,73.45,73.46,73.31,73.31,9265.0,73.45,73.46,73.31,73.31,9265.0
2024-07-29 14:20:00,73.31,73.52,73.31,73.51,32383.0,73.31,73.52,73.31,73.51,32383.0
2024-07-29 14:25:00,73.51,73.7,73.51,73.65,24236.0,73.51,73.7,73.51,73.65,24236.0
2024-07-29 14:30:00,73.64,73.64,73.52,73.54,13111.0,73.64,73.64,73.52,73.54,13111.0
2024-07-29 14:35:00,73.56,73.65,73.53,73.56,26866.0,73.56,73.65,73.53,73.56,26866.0
2024-07-29 14:40:00,73.55,73.64,73.55,73.59,11611.0,73.55,73.64,73.55,73.59,11611.0
2024-07-29 14:45:00,73.59,73.61,73.52,73.6,14108.0,73.59,73.61,73.52,73.6,14108.0
2024-07-29 14:50:00,73.6,73.61,73.55,73.58,13721.0,73.6,73.61,73.55,73.58,13721.0
2024-07-29 14:55:00,73.57,73.6,73.55,73.55,14936.0,73.57,73.6,73.55,73.55,14936.0
2024-07-29 15:00:00,73.55,73.61,73.49,73.61,22109.0,73.55,73.61,73.49,73.61,22109.0
2024-07-29 15:05:00,73.61,73.61,73.52,73.55,17448.0,73.61,73.61,73.52,73.55,17448.0
2024-07-29 15:10:00,73.56,73.64,73.55,73.62,28166.0,73.56,73.64,73.55,73.62,28166.0
2024-07-29 15:15:00,73.61,73.66,73.58,73.59,20304.0,73.61,73.66,73.58,73.59,20304.0
2024-07-29 15:20:00,73.6,73.64,73.59,73.6,20409.0,73.6,73.64,73.59,73.6,20409.0
2024-07-29 15:25:00,73.59,73.68,73.55,73.68,40877.0,73.59,73.68,73.55,73.68,40877.0
2024-07-29 15:30:00,73.68,73.69,73.59,73.62,39115.0,73.68,73.69,73.59,73.62,39115.0
2024-07-29 15:35:00,73.62,73.77,73.61,73.73,48383.0,73.62,73.77,73.61,73.73,48383.0
2024-07-29 15:40:00,73.73,73.74,73.67,73.69,49381.0,73.73,73.74,73.67,73.69,49381.0
2024-07-29 15:45:00,73.69,73.74,73.64,73.67,69779.0,73.69,73.74,73.64,73.67,69779.0
2024-07-29 15:50:00,73.66,73.73,73.59,73.61,105640.0,73.66,73.73,73.59,73.61,105640.0
2024-07-29 15:55:00,73.62,73.64,73.42,73.48,339444.0,73.62,73.64,73.42,73.48,339444.0
2024-07-30 09:30:00,73.63,75.29,73.39,75.18,99931.0,73.63,75.29,73.39,75.18,99931.0
2024-07-30 09:35:00,75.28,75.7,75.08,75.57,61479.0,75.28,75.7,75.08,75.57,61479.0
2024-07-30 09:40:00,75.57,75.91,75.49,75.88,36803.0,75.57,75.91,75.49,75.88,36803.0
2024-07-30 09:45:00,75.93,75.94,75.65,75.83,61316.0,75.93,75.94,75.65,75.83,61316.0
2024-07-30 09:50:00,75.87,76.44,75.86,76.34,163766.0,75.87,76.44,75.86,76.34,163766.0
2024-07-30 09:55:00,76.35,76.53,76.24,76.41,89421.0,76.35,76.53,76.24,76.41,89421.0
2024-07-30 10:00:00,76.4,76.75,76.36,76.51,66479.0,76.4,76.75,76.36,76.51,66479.0
2024-07-30 10:05:00,76.49,76.66,76.12,76.15,83781.0,76.49,76.66,76.12,76.15,83781.0
2024-07-30 10:10:00,76.13,76.41,76.06,76.4,52060.0,76.13,76.41,76.06,76.4,52060.0
2024-07-30 10:15:00,76.38,76.55,76.33,76.48,49658.0,76.38,76.55,76.33,76.48,49658.0
2024-07-30 10:20:00,76.52,76.73,76.43,76.69,164109.0,76.52,76.73,76.43,76.69,164109.0
2024-07-30 10:25:00,76.71,76.89,76.69,76.89,55804.0,76.71,76.89,76.69,76.89,55804.0
2024-07-30 10:30:00,76.88,76.97,76.69,76.9,71063.0,76.88,76.97,76.69,76.9,71063.0
2024-07-30 10:35:00,76.92,76.97,76.65,76.75,76063.0,76.92,76.97,76.65,76.75,76063.0
2024-07-30 10:40:00,76.73,76.73,76.47,76.6,141401.0,76.73,76.73,76.47,76.6,141401.0
2024-07-30 10:45:00,76.59,76.59,76.17,76.3,59822.0,76.59,76.59,76.17,76.3,59822.0
2024-07-30 10:50:00,76.31,76.41,76.08,76.09,32725.0,76.31,76.41,76.08,76.09,32725.0
2024-07-30 10:55:00,76.05,76.4,76.01,76.38,23517.0,76.05,76.4,76.01,76.38,23517.0
2024-07-30 11:00:00,76.36,76.52,76.32,76.37,40327.0,76.36,76.52,76.32,76.37,40327.0
2024-07-30 11:05:00,76.36,76.37,76.12,76.16,48834.0,76.36,76.37,76.12,76.16,48834.0
2024-07-30 11:10:00,76.17,76.22,76.05,76.22,36267.0,76.17,76.22,76.05,76.22,36267.0
2024-07-30 11:15:00,76.23,76.26,76.11,76.2,29767.0,76.23,76.26,76.11,76.2,29767.0
2024-07-30 11:20:00,76.22,76.22,75.89,76.1,50991.0,76.22,76.22,75.89,76.1,50991.0
2024-07-30 11:25:00,76.11,76.13,76.02,76.04,21333.0,76.11,76.13,76.02,76.04,21333.0
2024-07-30 11:30:00,76.06,76.19,75.97,75.99,24375.0,76.06,76.19,75.97,75.99,24375.0
2024-07-30 11:35:00,76.0,76.34,75.96,76.3,32127.0,76.0,76.34,75.96,76.3,32127.0
2024-07-30 11:40:00,76.3,76.3,75.95,75.95,37314.0,76.3,76.3,75.95,75.95,37314.0
2024-07-30 11:45:00,75.95,76.01,75.83,75.94,22878.0,75.95,76.01,75.83,75.94,22878.0
2024-07-30 11:50:00,75.94,76.03,75.89,75.91,26817.0,75.94,76.03,75.89,75.91,26817.0
2024-07-30 11:55:00,75.91,76.05,75.89,75.99,14882.0,75.91,76.05,75.89,75.99,14882.0
2024-07-30 12:00:00,76.0,76.07,75.78,75.79,13949.0,76.0,76.07,75.78,75.79,13949.0
2024-07-30 12:05:00,75.81,75.97,75.79,75.9,24723.0,75.81,75.97,75.79,75.9,24723.0
2024-07-30 12:10:00,75.91,75.95,75.85,75.91,20458.0,75.91,75.95,75.85,75.91,20458.0
2024-07-30 12:15:00,75.92,75.93,75.87,75.93,16453.0,75.92,75.93,75.87,75.93,16453.0
2024-07-30 12:20:00,75.93,76.01,75.9,75.93,30566.0,75.93,76.01,75.9,75.93,30566.0
2024-07-30 12:25:00,75.92,76.01,75.88,75.9,37139.0,75.92,76.01,75.88,75.9,37139.0
2024-07-30 12:30:00,75.89,75.96,75.86,75.91,37761.0,75.89,75.96,75.86,75.91,37761.0
2024-07-30 12:35:00,75.91,76.02,75.88,76.01,49072.0,75.91,76.02,75.88,76.01,49072.0
2024-07-30 12:40:00,76.0,76.18,75.99,76.15,81343.0,76.0,76.18,75.99,76.15,81343.0
2024-07-30 12:45:00,76.15,76.48,76.12,76.45,54762.0,76.15,76.48,76.12,76.45,54762.0
2024-07-30 12:50:00,76.45,76.52,76.42,76.49,27657.0,76.45,76.52,76.42,76.49,27657.0
2024-07-30 12:55:00,76.51,76.62,76.4,76.51,24010.0,76.51,76.62,76.4,76.51,24010.0
2024-07-30 13:00:00,76.5,76.57,76.35,76.56,109376.0,76.5,76.57,76.35,76.56,109376.0
2024-07-30 13:05:00,76.56,76.79,76.54,76.79,40417.0,76.56,76.79,76.54,76.79,40417.0
2024-07-30 13:10:00,76.79,76.83,76.54,76.56,29801.0,76.79,76.83,76.54,76.56,29801.0
2024-07-30 13:15:00,76.56,76.59,76.42,76.45,18190.0,76.56,76.59,76.42,76.45,18190.0
2024-07-30 13:20:00,76.44,76.5,76.39,76.45,14958.0,76.44,76.5,76.39,76.45,14958.0
2024-07-30 13:25:00,76.45,76.52,76.3,76.4,33313.0,76.45,76.52,76.3,76.4,33313.0
2024-07-30 13:30:00,76.42,76.47,76.36,76.47,34231.0,76.42,76.47,76.36,76.47,34231.0
2024-07-30 13:35:00,76.45,76.55,76.42,76.49,23283.0,76.45,76.55,76.42,76.49,23283.0
2024-07-30 13:40:00,76.5,76.51,76.38,76.4,16231.0,76.5,76.51,76.38,76.4,16231.0
2024-07-30 13:45:00,76.41,76.42,76.37,76.41,18311.0,76.41,76.42,76.37,76.41,18311.0
2024-07-30 13:50:00,76.4,76.4,76.32,76.32,27301.0,76.4,76.4,76.32,76.32,27301.0
2024-07-30 13:55:00,76.33,76.38,76.32,76.38,28044.0,76.33,76.38,76.32,76.38,28044.0
2024-07-30 14:00:00,76.38,76.53,76.36,76.53,25214.0,76.38,76.53,76.36,76.53,25214.0
2024-07-30 14:05:00,76.52,76.53,76.39,76.48,20410.0,76.52,76.53,76.39,76.48,20410.0
2024-07-30 14:10:00,76.48,76.51,76.43,76.47,17254.0,76.48,76.51,76.43,76.47,17254.0
2024-07-30 14:15:00,76.48,76.53,76.43,76.47,32261.0,76.48,76.53,76.43,76.47,32261.0
2024-07-30 14:20:00,76.46,76.59,76.46,76.58,26163.0,76.46,76.59,76.46,76.58,26163.0
2024-07-30 14:25:00,76.56,76.7,76.55,76.65,25704.0,76.56,76.7,76.55,76.65,25704.0
2024-07-30 14:30:00,76.67,76.73,76.65,76.72,21104.0,76.67,76.73,76.65,76.72,21104.0
2024-07-30 14:35:00,76.73,76.88,76.65,76.88,60870.0,76.73,76.88,76.65,76.88,60870.0
2024-07-30 14:40:00,76.88,76.88,76.79,76.84,30285.0,76.88,76.88,76.79,76.84,30285.0
2024-07-30 14:45:00,76.85,76.94,76.81,76.86,36760.0,76.85,76.94,76.81,76.86,36760.0
2024-07-30 14:50:00,76.85,76.96,76.82,76.92,42088.0,76.85,76.96,76.82,76.92,42088.0
2024-07-30 14:55:00,76.92,76.94,76.82,76.83,37640.0,76.92,76.94,76.82,76.83,37640.0
2024-07-30 15:00:00,76.82,76.87,76.73,76.76,39179.0,76.82,76.87,76.73,76.76,39179.0
2024-07-30 15:05:00,76.77,76.87,76.77,76.83,33402.0,76.77,76.87,76.77,76.83,33402.0
2024-07-30 15:10:00,76.84,77.08,76.82,77.07,44146.0,76.84,77.08,76.82,77.07,44146.0
2024-07-30 15:15:00,77.08,77.18,77.07,77.16,54543.0,77.08,77.18,77.07,77.16,54543.0
2024-07-30 15:20:00,77.15,77.18,77.02,77.07,54906.0,77.15,77.18,77.02,77.07,54906.0
2024-07-30 15:25:00,77.07,77.13,76.97,76.98,58987.0,77.07,77.13,76.97,76.98,58987.0
2024-07-30 15:30:00,76.98,76.98,76.87,76.9,110481.0,76.98,76.98,76.87,76.9,110481.0
2024-07-30 15:35:00,76.91,77.03,76.91,76.96,71137.0,76.91,77.03,76.91,76.96,71137.0
2024-07-30 15:40:00,76.97,77.1,76.96,77.08,69170.0,76.97,77.1,76.96,77.08,69170.0
2024-07-30 15:45:00,77.09,77.19,76.99,77.12,97634.0,77.09,77.19,76.99,77.12,97634.0
2024-07-30 15:50:00,77.13,77.19,76.91,77.09,145135.0,77.13,77.19,76.91,77.09,145135.0
2024-07-30 15:55:00,77.09,77.2,77.06,77.12,472895.0,77.09,77.2,77.06,77.12,472895.0
2024-07-31 09:30:00,76.78,77.25,76.75,77.25,48652.0,76.78,77.25,76.75,77.25,48652.0
2024-07-31 09:35:00,77.16,77.61,76.87,77.53,69773.0,77.16,77.61,76.87,77.53,69773.0
2024-07-31 09:40:00,77.49,77.77,77.4,77.65,70675.0,77.49,77.77,77.4,77.65,70675.0
2024-07-31 09:45:00,77.66,77.71,77.09,77.7,35366.0,77.66,77.71,77.09,77.7,35366.0
2024-07-31 09:50:00,77.7,77.87,77.58,77.59,106623.0,77.7,77.87,77.58,77.59,106623.0
2024-07-31 09:55:00,77.59,77.78,77.39,77.57,40283.0,77.59,77.78,77.39,77.57,40283.0
2024-07-31 10:00:00,77.58,78.1,77.58,78.02,78322.0,77.58,78.1,77.58,78.02,78322.0
2024-07-31 10:05:00,78.02,78.09,77.82,77.91,38405.0,78.02,78.09,77.82,77.91,38405.0
2024-07-31 10:10:00,77.91,78.16,77.78,78.11,52232.0,77.91,78.16,77.78,78.11,52232.0
2024-07-31 10:15:00,78.11,78.16,77.65,77.67,72758.0,78.11,78.16,77.65,77.67,72758.0
2024-07-31 10:20:00,77.7,78.01,77.7,77.92,64032.0,77.7,78.01,77.7,77.92,64032.0
2024-07-31 10:25:00,77.93,78.19,77.93,78.15,75132.0,77.93,78.19,77.93,78.15,75132.0
2024-07-31 10:30:00,78.16,78.31,78.13,78.2,78186.0,78.16,78.31,78.13,78.2,78186.0
2024-07-31 10:35:00,78.19,78.19,77.84,77.98,83939.0,78.19,78.19,77.84,77.98,83939.0
2024-07-31 10:40:00,77.98,77.98,77.72,77.81,42882.0,77.98,77.98,77.72,77.81,42882.0
2024-07-31 10:45:00,77.82,77.98,77.75,77.88,46737.0,77.82,77.98,77.75,77.88,46737.0
2024-07-31 10:50:00,77.9,78.05,77.75,77.99,37242.0,77.9,78.05,77.75,77.99,37242.0
2024-07-31 10:55:00,77.98,78.14,77.91,78.14,173864.0,77.98,78.14,77.91,78.14,173864.0
2024-07-31 11:00:00,78.12,78.28,77.97,78.07,24004.0,78.12,78.28,77.97,78.07,24004.0
2024-07-31 11:05:00,78.07,78.18,77.89,77.9,58812.0,78.07,78.18,77.89,77.9,58812.0
2024-07-31 11:10:00,77.9,78.0,77.75,78.0,43380.0,77.9,78.0,77.75,78.0,43380.0
2024-07-31 11:15:00,78.01,78.01,77.83,77.91,52833.0,78.01,78.01,77.83,77.91,52833.0
2024-07-31 11:20:00,77.87,77.93,77.5,77.59,246232.0,77.87,77.93,77.5,77.59,246232.0
2024-07-31 11:25:00,77.55,77.55,77.02,77.2,157018.0,77.55,77.55,77.02,77.2,157018.0
2024-07-31 11:30:00,77.2,77.36,77.19,77.21,20673.0,77.2,77.36,77.19,77.21,20673.0
2024-07-31 11:35:00,77.24,77.24,76.95,77.03,34905.0,77.24,77.24,76.95,77.03,34905.0
2024-07-31 11:40:00,77.04,77.06,76.9,76.96,12365.0,77.04,77.06,76.9,76.96,12365.0
2024-07-31 11:45:00,76.98,77.3,76.98,77.23,43898.0,76.98,77.3,76.98,77.23,43898.0
2024-07-31 11:50:00,77.26,77.26,77.11,77.13,19090.0,77.26,77.26,77.11,77.13,19090.0
2024-07-31 11:55:00,77.13,77.29,77.12,77.14,14439.0,77.13,77.29,77.12,77.14,14439.0
2024-07-31 12:00:00,77.14,77.39,77.14,77.37,10346.0,77.14,77.39,77.14,77.37,10346.0
2024-07-31 12:05:00,77.37,77.52,77.33,77.49,21524.0,77.37,77.52,77.33,77.49,21524.0
2024-07-31 12:10:00,77.51,77.53,77.32,77.36,22207.0,77.51,77.53,77.32,77.36,22207.0
2024-07-31 12:15:00,77.35,77.38,77.25,77.37,16039.0,77.35,77.38,77.25,77.37,16039.0
2024-07-31 12:20:00,77.36,77.49,77.36,77.44,195938.0,77.36,77.49,77.36,77.44,195938.0
2024-07-31 12:25:00,77.44,77.46,77.26,77.29,16038.0,77.44,77.46,77.26,77.29,16038.0
2024-07-31 12:30:00,77.29,77.29,77.16,77.18,11621.0,77.29,77.29,77.16,77.18,11621.0
2024-07-31 12:35:00,77.18,77.26,77.05,77.11,13184.0,77.18,77.26,77.05,77.11,13184.0
2024-07-31 12:40:00,77.1,77.19,77.08,77.13,14171.0,77.1,77.19,77.08,77.13,14171.0
2024-07-31 12:45:00,77.12,77.28,77.12,77.28,7367.0,77.12,77.28,77.12,77.28,7367.0
2024-07-31 12:50:00,77.29,77.48,77.29,77.48,13610.0,77.29,77.48,77.29,77.48,13610.0
2024-07-31 12:55:00,77.49,77.58,77.47,77.48,16738.0,77.49,77.58,77.47,77.48,16738.0
2024-07-31 13:00:00,77.47,77.62,77.43,77.62,10469.0,77.47,77.62,77.43,77.62,10469.0
2024-07-31 13:05:00,77.62,77.68,77.54,77.66,20444.0,77.62,77.68,77.54,77.66,20444.0
2024-07-31 13:10:00,77.66,77.83,77.66,77.83,39035.0,77.66,77.83,77.66,77.83,39035.0
2024-07-31 13:15:00,77.81,77.85,77.73,77.73,13676.0,77.81,77.85,77.73,77.73,13676.0
2024-07-31 13:20:00,77.73,77.78,77.7,77.73,12838.0,77.73,77.78,77.7,77.73,12838.0
2024-07-31 13:25:00,77.74,77.78,77.7,77.77,13390.0,77.74,77.78,77.7,77.77,13390.0
2024-07-31 13:30:00,77.75,77.77,77.64,77.7,13610.0,77.75,77.77,77.64,77.7,13610.0
2024-07-31 13:35:00,77.71,77.72,77.49,77.49,23529.0,77.71,77.72,77.49,77.49,23529.0
2024-07-31 13:40:00,77.47,77.57,77.42,77.49,18814.0,77.47,77.57,77.42,77.49,18814.0
2024-07-31 13:45:00,77.49,77.52,77.46,77.5,10318.0,77.49,77.52,77.46,77.5,10318.0
2024-07-31 13:50:00,77.51,77.82,77.5,77.78,49388.0,77.51,77.82,77.5,77.78,49388.0
2024-07-31 13:55:00,77.78,77.82,77.64,77.67,31346.0,77.78,77.82,77.64,77.67,31346.0
2024-07-31 14:00:00,77.69,77.75,77.51,77.72,31043.0,77.69,77.75,77.51,77.72,31043.0
2024-07-31 14:05:00,77.72,77.75,77.62,77.63,32294.0,77.72,77.75,77.62,77.63,32294.0
2024-07-31 14:10:00,77.64,77.69,77.55,77.62,19622.0,77.64,77.69,77.55,77.62,19622.0
2024-07-31 14:15:00,77.62,77.62,77.57,77.59,16207.0,77.62,77.62,77.57,77.59,16207.0
2024-07-31 14:20:00,77.59,77.68,77.59,77.61,22777.0,77.59,77.68,77.59,77.61,22777.0
2024-07-31 14:25:00,77.6,77.66,77.58,77.61,14436.0,77.6,77.66,77.58,77.61,14436.0
2024-07-31 14:30:00,77.63,77.68,77.55,77.55,19098.0,77.63,77.68,77.55,77.55,19098.0
2024-07-31 14:35:00,77.55,77.62,77.51,77.62,16326.0,77.55,77.62,77.51,77.62,16326.0
2024-07-31 14:40:00,77.63,77.85,77.6,77.85,23056.0,77.63,77.85,77.6,77.85,23056.0
2024-07-31 14:45:00,77.85,77.96,77.84,77.91,18304.0,77.85,77.96,77.84,77.91,18304.0
2024-07-31 14:50:00,77.9,78.04,77.9,78.03,22780.0,77.9,78.04,77.9,78.03,22780.0
2024-07-31 14:55:00,78.01,78.04,77.89,77.95,37298.0,78.01,78.04,77.89,77.95,37298.0
2024-07-31 15:00:00,77.95,77.96,77.77,77.81,40084.0,77.95,77.96,77.77,77.81,40084.0
2024-07-31 15:05:00,77.82,77.85,77.72,77.77,23518.0,77.82,77.85,77.72,77.77,23518.0
2024-07-31 15:10:00,77.78,77.81,77.67,77.74,23429.0,77.78,77.81,77.67,77.74,23429.0
2024-07-31 15:15:00,77.76,77.85,77.61,77.67,235307.0,77.76,77.85,77.61,77.67,235307.0
2024-07-31 15:20:00,77.65,77.75,77.63,77.74,40890.0,77.65,77.75,77.63,77.74,40890.0
2024-07-31 15:25:00,77.76,77.85,77.68,77.75,40211.0,77.76,77.85,77.68,77.75,40211.0
2024-07-31 15:30:00,77.73,77.73,77.5,77.63,52015.0,77.73,77.73,77.5,77.63,52015.0
2024-07-31 15:35:00,77.63,77.76,77.63,77.74,38458.0,77.63,77.76,77.63,77.74,38458.0
2024-07-31 15:40:00,77.74,77.8,77.69,77.76,50342.0,77.74,77.8,77.69,77.76,50342.0
2024-07-31 15:45:00,77.74,77.8,77.64,77.7,51436.0,77.74,77.8,77.64,77.7,51436.0
2024-07-31 15:50:00,77.68,77.72,77.24,77.3,110478.0,77.68,77.72,77.24,77.3,110478.0
2024-07-31 15:55:00,77.29,77.3,76.92,76.95,487623.0,77.29,77.3,76.92,76.95,487623.0
2024-08-01 09:30:00,77.47,77.84,77.47,77.84,24205.0,77.47,77.84,77.47,77.84,24205.0
2024-08-01 09:35:00,77.7,77.86,77.29,77.33,10875.0,77.7,77.86,77.29,77.33,10875.0
2024-08-01 09:40:00,77.29,77.38,76.79,76.96,48646.0,77.29,77.38,76.79,76.96,48646.0
2024-08-01 09:45:00,76.75,76.75,76.4,76.5,53185.0,76.75,76.75,76.4,76.5,53185.0
2024-08-01 09:50:00,76.53,76.61,76.3,76.59,39423.0,76.53,76.61,76.3,76.59,39423.0
2024-08-01 09:55:00,76.53,76.57,76.37,76.38,20976.0,76.53,76.57,76.37,76.38,20976.0
2024-08-01 10:00:00,76.31,76.37,76.12,76.12,51599.0,76.31,76.37,76.12,76.12,51599.0
2024-08-01 10:05:00,76.16,76.22,75.77,75.81,47201.0,76.16,76.22,75.77,75.81,47201.0
2024-08-01 10:10:00,75.81,75.82,75.58,75.64,56515.0,75.81,75.82,75.58,75.64,56515.0
2024-08-01 10:15:00,75.62,75.7,75.49,75.53,58106.0,75.62,75.7,75.49,75.53,58106.0
2024-08-01 10:20:00,75.53,75.63,75.36,75.37,68732.0,75.53,75.63,75.36,75.37,68732.0
2024-08-01 10:25:00,75.36,75.54,75.26,75.51,118405.0,75.36,75.54,75.26,75.51,118405.0
2024-08-01 10:30:00,75.55,75.64,75.41,75.58,41574.0,75.55,75.64,75.41,75.58,41574.0
2024-08-01 10:35:00,75.56,75.56,75.32,75.55,8838.0,75.56,75.56,75.32,75.55,8838.0
2024-08-01 10:40:00,75.55,75.55,75.12,75.45,34362.0,75.55,75.55,75.12,75.45,34362.0
2024-08-01 10:45:00,75.5,75.63,75.28,75.28,20814.0,75.5,75.63,75.28,75.28,20814.0
2024-08-01 10:50:00,75.33,75.46,75.25,75.32,11014.0,75.33,75.46,75.25,75.32,11014.0
2024-08-01 10:55:00,75.32,75.45,75.27,75.36,35865.0,75.32,75.45,75.27,75.36,35865.0
2024-08-01 11:00:00,75.36,75.39,75.22,75.22,17422.0,75.36,75.39,75.22,75.22,17422.0
2024-08-01 11:05:00,75.26,75.34,75.07,75.34,53587.0,75.26,75.34,75.07,75.34,53587.0
2024-08-01 11:10:00,75.33,75.33,75.12,75.17,17610.0,75.33,75.33,75.12,75.17,17610.0
2024-08-01 11:15:00,75.19,75.33,75.17,75.27,32953.0,75.19,75.33,75.17,75.27,32953.0
2024-08-01 11:20:00,75.26,75.34,75.12,75.31,27817.0,75.26,75.34,75.12,75.31,27817.0
2024-08-01 11:25:00,75.34,75.43,75.27,75.3,29606.0,75.34,75.43,75.27,75.3,29606.0
2024-08-01 11:30:00,75.28,75.57,75.27,75.51,24294.0,75.28,75.57,75.27,75.51,24294.0
2024-08-01 11:35:00,75.49,75.65,75.38,75.65,30568.0,75.49,75.65,75.38,75.65,30568.0
2024-08-01 11:40:00,75.66,75.75,75.6,75.75,18320.0,75.66,75.75,75.6,75.75,18320.0
2024-08-01 11:45:00,75.75,75.75,75.53,75.7,11272.0,75.75,75.75,75.53,75.7,11272.0
2024-08-01 11:50:00,75.71,75.75,75.63,75.71,12523.0,75.71,75.75,75.63,75.71,12523.0
2024-08-01 11:55:00,75.75,75.89,75.73,75.84,8302.0,75.75,75.89,75.73,75.84,8302.0
2024-08-01 12:00:00,75.83,76.12,75.76,76.12,14513.0,75.83,76.12,75.76,76.12,14513.0
2024-08-01 12:05:00,76.15,76.18,75.96,76.0,21677.0,76.15,76.18,75.96,76.0,21677.0
2024-08-01 12:10:00,76.01,76.03,75.91,76.01,6569.0,76.01,76.03,75.91,76.01,6569.0
2024-08-01 12:15:00,76.0,76.14,75.98,76.13,16746.0,76.0,76.14,75.98,76.13,16746.0
2024-08-01 12:20:00,76.15,76.15,75.92,76.0,8817.0,76.15,76.15,75.92,76.0,8817.0
2024-08-01 12:25:00,76.0,76.13,75.99,76.12,16362.0,76.0,76.13,75.99,76.12,16362.0
2024-08-01 12:30:00,76.09,76.17,76.05,76.17,6343.0,76.09,76.17,76.05,76.17,6343.0
2024-08-01 12:35:00,76.19,76.21,76.12,76.16,6199.0,76.19,76.21,76.12,76.16,6199.0
2024-08-01 12:40:00,76.15,76.17,76.09,76.11,11025.0,76.15,76.17,76.09,76.11,11025.0
2024-08-01 12:45:00,76.11,76.25,76.11,76.17,9161.0,76.11,76.25,76.11,76.17,9161.0
2024-08-01 12:50:00,76.18,76.26,76.08,76.22,19044.0,76.18,76.26,76.08,76.22,19044.0
2024-08-01 12:55:00,76.23,76.3,76.2,76.3,5370.0,76.23,76.3,76.2,76.3,5370.0
2024-08-01 13:00:00,76.31,76.42,76.28,76.38,21564.0,76.31,76.42,76.28,76.38,21564.0
2024-08-01 13:05:00,76.38,76.57,76.33,76.52,25195.0,76.38,76.57,76.33,76.52,25195.0
2024-08-01 13:10:00,76.55,76.67,76.51,76.65,57239.0,76.55,76.67,76.51,76.65,57239.0
2024-08-01 13:15:00,76.67,76.7,76.6,76.66,9809.0,76.67,76.7,76.6,76.66,9809.0
2024-08-01 13:20:00,76.65,76.84,76.64,76.81,11793.0,76.65,76.84,76.64,76.81,11793.0
2024-08-01 13:25:00,76.81,76.84,76.72,76.76,110033.0,76.81,76.84,76.72,76.76,110033.0
2024-08-01 13:30:00,76.76,76.83,76.69,76.82,34122.0,76.76,76.83,76.69,76.82,34122.0
2024-08-01 13:35:00,76.83,77.03,76.79,77.03,32980.0,76.83,77.03,76.79,77.03,32980.0
2024-08-01 13:40:00,77.03,77.13,77.02,77.11,13019.0,77.03,77.13,77.02,77.11,13019.0
2024-08-01 13:45:00,77.11,77.17,77.09,77.13,8325.0,77.11,77.17,77.09,77.13,8325.0
2024-08-01 13:50:00,77.13,77.17,77.0,77.05,53508.0,77.13,77.17,77.0,77.05,53508.0
2024-08-01 13:55:00,77.05,77.2,77.04,77.19,17520.0,77.05,77.2,77.04,77.19,17520.0
2024-08-01 14:00:00,77.19,77.2,77.08,77.14,13766.0,77.19,77.2,77.08,77.14,13766.0
2024-08-01 14:05:00,77.12,77.21,77.0,77.01,16212.0,77.12,77.21,77.0,77.01,16212.0
2024-08-01 14:10:00,77.02,77.03,76.64,76.74,40857.0,77.02,77.03,76.64,76.74,40857.0
2024-08-01 14:15:00,76.77,76.95,76.73,76.94,28189.0,76.77,76.95,76.73,76.94,28189.0
2024-08-01 14:20:00,76.96,77.0,76.86,76.9,29954.0,76.96,77.0,76.86,76.9,29954.0
2024-08-01 14:25:00,76.95,76.98,76.86,76.86,21146.0,76.95,76.98,76.86,76.86,21146.0
2024-08-01 14:30:00,76.87,76.92,76.82,76.87,19184.0,76.87,76.92,76.82,76.87,19184.0
2024-08-01 14:35:00,76.88,77.06,76.86,76.95,42609.0,76.88,77.06,76.86,76.95,42609.0
2024-08-01 14:40:00,76.95,77.12,76.95,77.09,19305.0,76.95,77.12,76.95,77.09,19305.0
2024-08-01 14:45:00,77.1,77.18,77.07,77.13,20178.0,77.1,77.18,77.07,77.13,20178.0
2024-08-01 14:50:00,77.15,77.23,77.08,77.17,15978.0,77.15,77.23,77.08,77.17,15978.0
2024-08-01 14:55:00,77.15,77.34,77.11,77.33,20488.0,77.15,77.34,77.11,77.33,20488.0
2024-08-01 15:00:00,77.32,77.39,77.21,77.37,17462.0,77.32,77.39,77.21,77.37,17462.0
2024-08-01 15:05:00,77.36,77.41,77.25,77.4,29940.0,77.36,77.41,77.25,77.4,29940.0
2024-08-01 15:10:00,77.38,77.44,77.35,77.39,40650.0,77.38,77.44,77.35,77.39,40650.0
2024-08-01 15:15:00,77.38,77.55,77.34,77.5,38445.0,77.38,77.55,77.34,77.5,38445.0
2024-08-01 15:20:00,77.51,77.55,77.29,77.38,62114.0,77.51,77.55,77.29,77.38,62114.0
2024-08-01 15:25:00,77.39,77.75,77.39,77.74,55316.0,77.39,77.75,77.39,77.74,55316.0
2024-08-01 15:30:00,77.73,77.79,77.6,77.64,56680.0,77.73,77.79,77.6,77.64,56680.0
2024-08-01 15:35:00,77.64,77.72,77.6,77.67,45828.0,77.64,77.72,77.6,77.67,45828.0
2024-08-01 15:40:00,77.65,77.65,77.45,77.48,63397.0,77.65,77.65,77.45,77.48,63397.0
2024-08-01 15:45:00,77.47,77.76,77.45,77.66,111682.0,77.47,77.76,77.45,77.66,111682.0
2024-08-01 15:50:00,77.64,77.91,77.62,77.79,139645.0,77.64,77.91,77.62,77.79,139645.0
2024-08-01 15:55:00,77.78,77.98,77.71,77.91,269756.0,77.78,77.98,77.71,77.91,269756.0
2024-08-02 09:30:00,78.0,78.24,77.88,78.17,64767.0,78.0,78.24,77.88,78.17,64767.0
2024-08-02 09:35:00,78.14,78.23,77.06,77.24,12749.0,78.14,78.23,77.06,77.24,12749.0
2024-08-02 09:40:00,77.23,77.79,77.11,77.79,55072.0,77.23,77.79,77.11,77.79,55072.0
2024-08-02 09:45:00,77.74,78.2,77.5,78.15,56113.0,77.74,78.2,77.5,78.15,56113.0
2024-08-02 09:50:00,78.14,78.65,78.13,78.32,116213.0,78.14,78.65,78.13,78.32,116213.0
2024-08-02 09:55:00,78.31,78.62,78.29,78.45,65815.0,78.31,78.62,78.29,78.45,65815.0
2024-08-02 10:00:00,78.51,78.88,78.45,78.81,75693.0,78.51,78.88,78.45,78.81,75693.0
2024-08-02 10:05:00,78.82,78.89,78.49,78.66,161231.0,78.82,78.89,78.49,78.66,161231.0
2024-08-02 10:10:00,78.67,78.72,78.38,78.5,123746.0,78.67,78.72,78.38,78.5,123746.0
2024-08-02 10:15:00,78.5,78.52,78.28,78.42,59449.0,78.5,78.52,78.28,78.42,59449.0
2024-08-02 10:20:00,78.41,78.44,78.15,78.23,62637.0,78.41,78.44,78.15,78.23,62637.0
2024-08-02 10:25:00,78.2,78.3,78.03,78.07,33549.0,78.2,78.3,78.03,78.07,33549.0
2024-08-02 10:30:00,78.03,78.13,77.94,78.08,59475.0,78.03,78.13,77.94,78.08,59475.0
2024-08-02 10:35:00,78.09,78.21,77.83,78.04,40234.0,78.09,78.21,77.83,78.04,40234.0
2024-08-02 10:40:00,78.04,78.2,77.92,77.97,26930.0,78.04,78.2,77.92,77.97,26930.0
2024-08-02 10:45:00,77.94,78.06,77.87,78.06,152694.0,77.94,78.06,77.87,78.06,152694.0
2024-08-02 10:50:00,78.03,78.12,77.98,78.05,36837.0,78.03,78.12,77.98,78.05,36837.0
2024-08-02 10:55:00,78.05,78.13,77.94,78.13,37347.0,78.05,78.13,77.94,78.13,37347.0
2024-08-02 11:00:00,78.14,78.14,77.75,77.79,47766.0,78.14,78.14,77.75,77.79,47766.0
2024-08-02 11:05:00,77.77,77.83,77.69,77.81,50403.0,77.77,77.83,77.69,77.81,50403.0
2024-08-02 11:10:00,77.81,77.82,77.52,77.61,20882.0,77.81,77.82,77.52,77.61,20882.0
2024-08-02 11:15:00,77.61,77.63,77.42,77.42,13558.0,77.61,77.63,77.42,77.42,13558.0
2024-08-02 11:20:00,77.4,77.48,77.2,77.32,24357.0,77.4,77.48,77.2,77.32,24357.0
2024-08-02 11:25:00,77.36,77.39,77.27,77.33,16267.0,77.36,77.39,77.27,77.33,16267.0
2024-08-02 11:30:00,77.35,77.47,77.33,77.36,15774.0,77.35,77.47,77.33,77.36,15774.0
2024-08-02 11:35:00,77.34,77.41,77.3,77.34,16411.0,77.34,77.41,77.3,77.34,16411.0
2024-08-02 11:40:00,77.32,77.34,77.2,77.3,40612.0,77.32,77.34,77.2,77.3,40612.0
2024-08-02 11:45:00,77.28,77.65,77.27,77.65,28760.0,77.28,77.65,77.27,77.65,28760.0
2024-08-02 11:50:00,77.65,77.73,77.5,77.51,29182.0,77.65,77.73,77.5,77.51,29182.0
2024-08-02 11:55:00,77.54,77.63,77.5,77.54,16699.0,77.54,77.63,77.5,77.54,16699.0
2024-08-02 12:00:00,77.53,77.78,77.47,77.75,18066.0,77.53,77.78,77.47,77.75,18066.0
2024-08-02 12:05:00,77.76,77.85,77.68,77.8,18194.0,77.76,77.85,77.68,77.8,18194.0
2024-08-02 12:10:00,77.81,77.81,77.61,77.67,19324.0,77.81,77.81,77.61,77.67,19324.0
2024-08-02 12:15:00,77.67,77.79,77.66,77.77,14020.0,77.67,77.79,77.66,77.77,14020.0
2024-08-02 12:20:00,77.79,77.88,77.73,77.84,16700.0,77.79,77.88,77.73,77.84,16700.0
2024-08-02 12:25:00,77.84,77.89,77.81,77.84,21369.0,77.84,77.89,77.81,77.84,21369.0
2024-08-02 12:30:00,77.84,77.9,77.75,77.76,20694.0,77.84,77.9,77.75,77.76,20694.0
2024-08-02 12:35:00,77.79,77.87,77.77,77.85,12338.0,77.79,77.87,77.77,77.85,12338.0
2024-08-02 12:40:00,77.85,77.89,77.76,77.89,17956.0,77.85,77.89,77.76,77.89,17956.0
2024-08-02 12:45:00,77.9,77.93,77.86,77.87,17499.0,77.9,77.93,77.86,77.87,17499.0
2024-08-02 12:50:00,77.87,77.87,77.74,77.75,11255.0,77.87,77.87,77.74,77.75,11255.0
2024-08-02 12:55:00,77.74,77.8,77.7,77.7,15710.0,77.74,77.8,77.7,77.7,15710.0
2024-08-02 13:00:00,77.7,77.74,77.65,77.66,38031.0,77.7,77.74,77.65,77.66,38031.0
2024-08-02 13:05:00,77.67,77.77,77.58,77.75,38757.0,77.67,77.77,77.58,77.75,38757.0
2024-08-02 13:10:00,77.75,77.85,77.72,77.76,14461.0,77.75,77.85,77.72,77.76,14461.0
2024-08-02 13:15:00,77.76,77.76,77.64,77.64,24052.0,77.76,77.76,77.64,77.64,24052.0
2024-08-02 13:20:00,77.65,77.66,77.51,77.54,23059.0,77.65,77.66,77.51,77.54,23059.0
2024-08-02 13:25:00,77.54,77.61,77.54,77.57,19962.0,77.54,77.61,77.54,77.57,19962.0
2024-08-02 13:30:00,77.56,77.56,77.45,77.49,29027.0,77.56,77.56,77.45,77.49,29027.0
2024-08-02 13:35:00,77.48,77.52,77.46,77.52,22143.0,77.48,77.52,77.46,77.52,22143.0
2024-08-02 13:40:00,77.51,77.6,77.48,77.59,27185.0,77.51,77.6,77.48,77.59,27185.0
2024-08-02 13:45:00,77.59,77.92,77.58,77.9,22018.0,77.59,77.92,77.58,77.9,22018.0
2024-08-02 13:50:00,77.91,77.91,77.8,77.81,20195.0,77.91,77.91,77.8,77.81,20195.0
2024-08-02 13:55:00,77.8,77.86,77.76,77.78,23322.0,77.8,77.86,77.76,77.78,23322.0
2024-08-02 14:00:00,77.76,77.83,77.73,77.8,14916.0,77.76,77.83,77.73,77.8,14916.0
2024-08-02 14:05:00,77.81,77.88,77.81,77.83,16566.0,77.81,77.88,77.81,77.83,16566.0
2024-08-02 14:10:00,77.84,77.98,77.8,77.97,23286.0,77.84,77.98,77.8,77.97,23286.0
2024-08-02 14:15:00,77.95,78.02,77.94,78.02,26341.0,77.95,78.02,77.94,78.02,26341.0
2024-08-02 14:20:00,78.01,78.08,78.0,78.03,15544.0,78.01,78.08,78.0,78.03,15544.0
2024-08-02 14:25:00,78.04,78.12,78.03,78.12,12925.0,78.04,78.12,78.03,78.12,12925.0
2024-08-02 14:30:00,78.12,78.14,78.1,78.1,11573.0,78.12,78.14,78.1,78.1,11573.0
2024-08-02 14:35:00,78.1,78.1,78.0,78.06,13140.0,78.1,78.1,78.0,78.06,13140.0
2024-08-02 14:40:00,78.06,78.08,78.02,78.05,10298.0,78.06,78.08,78.02,78.05,10298.0
2024-08-02 14:45:00,78.05,78.09,78.01,78.03,16102.0,78.05,78.09,78.01,78.03,16102.0
2024-08-02 14:50:00,78.03,78.06,78.0,78.02,16915.0,78.03,78.06,78.0,78.02,16915.0
2024-08-02 14:55:00,78.03,78.14,78.02,78.1,20790.0,78.03,78.14,78.02,78.1,20790.0
2024-08-02 15:00:00,78.11,78.28,78.09,78.21,39330.0,78.11,78.28,78.09,78.21,39330.0
2024-08-02 15:05:00,78.19,78.2,78.11,78.18,19069.0,78.19,78.2,78.11,78.18,19069.0
2024-08-02 15:10:00,78.17,78.22,78.14,78.2,21004.0,78.17,78.22,78.14,78.2,21004.0
2024-08-02 15:15:00,78.19,78.22,78.16,78.19,19172.0,78.19,78.22,78.16,78.19,19172.0
2024-08-02 15:20:00,78.19,78.2,78.09,78.18,25618.0,78.19,78.2,78.09,78.18,25618.0
2024-08-02 15:25:00,78.2,78.21,78.14,78.15,30534.0,78.2,78.21,78.14,78.15,30534.0
2024-08-02 15:30:00,78.18,78.27,78.13,78.14,26887.0,78.18,78.27,78.13,78.14,26887.0
2024-08-02 15:35:00,78.13,78.19,78.1,78.11,33256.0,78.13,78.19,78.1,78.11,33256.0
2024-08-02 15:40:00,78.1,78.15,78.01,78.05,31151.0,78.1,78.15,78.01,78.05,31151.0
2024-08-02 15:45:00,78.05,78.16,77.99,78.03,58011.0,78.05,78.16,77.99,78.03,58011.0
2024-08-02 15:50:00,78.0,78.07,77.82,78.06,107487.0,78.0,78.07,77.82,78.06,107487.0
2024-08-02 15:55:00,78.05,78.17,78.0,78.03,316768.0,78.05,78.17,78.0,78.03,316768.0
2024-08-05 09:30:00,77.2,78.33,76.76,77.89,116422.0,77.2,78.33,76.76,77.89,116422.0
2024-08-05 09:35:00,77.73,78.04,77.23,77.41,30291.0,77.73,78.04,77.23,77.41,30291.0
2024-08-05 09:40:00,77.4,77.74,77.2,77.5,82832.0,77.4,77.74,77.2,77.5,82832.0
2024-08-05 09:45:00,77.5,77.83,77.32,77.47,70786.0,77.5,77.83,77.32,77.47,70786.0
2024-08-05 09:50:00,77.5,77.87,77.42,77.56,54136.0,77.5,77.87,77.42,77.56,54136.0
2024-08-05 09:55:00,77.53,77.59,77.19,77.37,35168.0,77.53,77.59,77.19,77.37,35168.0
2024-08-05 10:00:00,77.52,78.05,77.38,77.53,44372.0,77.52,78.05,77.38,77.53,44372.0
2024-08-05 10:05:00,77.5,77.55,77.19,77.49,41473.0,77.5,77.55,77.19,77.49,41473.0
2024-08-05 10:10:00,77.5,77.5,77.09,77.16,30950.0,77.5,77.5,77.09,77.16,30950.0
2024-08-05 10:15:00,77.11,77.17,76.92,77.0,79167.0,77.11,77.17,76.92,77.0,79167.0
2024-08-05 10:20:00,76.97,77.09,76.74,76.74,43147.0,76.97,77.09,76.74,76.74,43147.0
2024-08-05 10:25:00,76.75,76.84,76.65,76.71,11437.0,76.75,76.84,76.65,76.71,11437.0
2024-08-05 10:30:00,76.76,76.99,76.75,76.94,19720.0,76.76,76.99,76.75,76.94,19720.0
2024-08-05 10:35:00,76.91,76.93,76.51,76.54,21443.0,76.91,76.93,76.51,76.54,21443.0
2024-08-05 10:40:00,76.47,76.85,76.42,76.82,14917.0,76.47,76.85,76.42,76.82,14917.0
2024-08-05 10:45:00,76.87,77.13,76.87,77.03,12448.0,76.87,77.13,76.87,77.03,12448.0
2024-08-05 10:50:00,77.03,77.34,77.01,77.33,36444.0,77.03,77.34,77.01,77.33,36444.0
2024-08-05 10:55:00,77.33,77.47,77.2,77.41,20852.0,77.33,77.47,77.2,77.41,20852.0
2024-08-05 11:00:00,77.41,77.48,77.33,77.4,35944.0,77.41,77.48,77.33,77.4,35944.0
2024-08-05 11:05:00,77.4,77.4,77.22,77.25,24082.0,77.4,77.4,77.22,77.25,24082.0
2024-08-05 11:10:00,77.23,77.49,77.22,77.39,20694.0,77.23,77.49,77.22,77.39,20694.0
2024-08-05 11:15:00,77.39,77.46,77.22,77.34,20938.0,77.39,77.46,77.22,77.34,20938.0
2024-08-05 11:20:00,77.34,77.43,77.2,77.41,18066.0,77.34,77.43,77.2,77.41,18066.0
2024-08-05 11:25:00,77.42,77.55,77.42,77.54,10697.0,77.42,77.55,77.42,77.54,10697.0
2024-08-05 11:30:00,77.51,77.78,77.46,77.72,12413.0,77.51,77.78,77.46,77.72,12413.0
2024-08-05 11:35:00,77.7,77.95,77.7,77.79,15148.0,77.7,77.95,77.7,77.79,15148.0
2024-08-05 11:40:00,77.77,77.85,77.67,77.85,9724.0,77.77,77.85,77.67,77.85,9724.0
2024-08-05 11:45:00,77.85,77.94,77.68,77.94,13274.0,77.85,77.94,77.68,77.94,13274.0
2024-08-05 11:50:00,77.89,77.94,77.76,77.82,13321.0,77.89,77.94,77.76,77.82,13321.0
2024-08-05 11:55:00,77.81,77.92,77.76,77.89,18814.0,77.81,77.92,77.76,77.89,18814.0
2024-08-05 12:00:00,77.89,77.94,77.74,77.76,12366.0,77.89,77.94,77.74,77.76,12366.0
2024-08-05 12:05:00,77.8,78.02,77.76,77.92,13612.0,77.8,78.02,77.76,77.92,13612.0
2024-08-05 12:10:00,77.92,77.99,77.88,77.96,9966.0,77.92,77.99,77.88,77.96,9966.0
2024-08-05 12:15:00,77.98,78.18,77.98,78.15,8595.0,77.98,78.18,77.98,78.15,8595.0
2024-08-05 12:20:00,78.15,78.29,78.14,78.22,12196.0,78.15,78.29,78.14,78.22,12196.0
2024-08-05 12:25:00,78.23,78.41,78.16,78.4,17328.0,78.23,78.41,78.16,78.4,17328.0
2024-08-05 12:30:00,78.37,78.44,78.27,78.38,14269.0,78.37,78.44,78.27,78.38,14269.0
2024-08-05 12:35:00,78.38,78.43,78.29,78.36,19092.0,78.38,78.43,78.29,78.36,19092.0
2024-08-05 12:40:00,78.36,78.41,78.28,78.33,16351.0,78.36,78.41,78.28,78.33,16351.0
2024-08-05 12:45:00,78.33,78.33,78.13,78.17,20189.0,78.33,78.33,78.13,78.17,20189.0
2024-08-05 12:50:00,78.17,78.22,78.12,78.2,9844.0,78.17,78.22,78.12,78.2,9844.0
2024-08-05 12:55:00,78.21,78.26,78.09,78.2,19452.0,78.21,78.26,78.09,78.2,19452.0
2024-08-05 13:00:00,78.2,78.23,77.93,77.95,14207.0,78.2,78.23,77.93,77.95,14207.0
2024-08-05 13:05:00,77.96,77.96,77.85,77.9,13440.0,77.96,77.96,77.85,77.9,13440.0
2024-08-05 13:10:00,77.9,77.94,77.77,77.8,16231.0,77.9,77.94,77.77,77.8,16231.0
2024-08-05 13:15:00,77.8,77.97,77.79,77.92,21594.0,77.8,77.97,77.79,77.92,21594.0
2024-08-05 13:20:00,77.92,77.97,77.89,77.95,14343.0,77.92,77.97,77.89,77.95,14343.0
2024-08-05 13:25:00,77.94,77.99,77.81,77.81,12834.0,77.94,77.99,77.81,77.81,12834.0
2024-08-05 13:30:00,77.79,77.82,77.6,77.69,16261.0,77.79,77.82,77.6,77.69,16261.0
2024-08-05 13:35:00,77.69,77.73,77.65,77.73,12737.0,77.69,77.73,77.65,77.73,12737.0
2024-08-05 13:40:00,77.73,77.74,77.57,77.66,16303.0,77.73,77.74,77.57,77.66,16303.0
2024-08-05 13:45:00,77.64,77.73,77.63,77.65,15492.0,77.64,77.73,77.63,77.65,15492.0
2024-08-05 13:50:00,77.66,77.67,77.54,77.56,18315.0,77.66,77.67,77.54,77.56,18315.0
2024-08-05 13:55:00,77.57,77.59,77.5,77.51,18370.0,77.57,77.59,77.5,77.51,18370.0
2024-08-05 14:00:00,77.52,77.61,77.45,77.6,17399.0,77.52,77.61,77.45,77.6,17399.0
2024-08-05 14:05:00,77.6,77.65,77.54,77.61,14319.0,77.6,77.65,77.54,77.61,14319.0
2024-08-05 14:10:00,77.62,77.65,77.56,77.62,15564.0,77.62,77.65,77.56,77.62,15564.0
2024-08-05 14:15:00,77.63,77.81,77.62,77.8,17075.0,77.63,77.81,77.62,77.8,17075.0
2024-08-05 14:20:00,77.8,77.87,77.77,77.83,12728.0,77.8,77.87,77.77,77.83,12728.0
2024-08-05 14:25:00,77.84,77.89,77.8,77.81,12369.0,77.84,77.89,77.8,77.81,12369.0
2024-08-05 14:30:00,77.8,77.8,77.67,77.67,9679.0,77.8,77.8,77.67,77.67,9679.0
2024-08-05 14:35:00,77.67,77.69,77.57,77.59,14303.0,77.67,77.69,77.57,77.59,14303.0
2024-08-05 14:40:00,77.59,77.71,77.57,77.59,17690.0,77.59,77.71,77.57,77.59,17690.0
2024-08-05 14:45:00,77.59,77.69,77.59,77.65,9948.0,77.59,77.69,77.59,77.65,9948.0
2024-08-05 14:50:00,77.67,77.74,77.65,77.67,9500.0,77.67,77.74,77.65,77.67,9500.0
2024-08-05 14:55:00,77.68,77.75,77.64,77.64,15033.0,77.68,77.75,77.64,77.64,15033.0
2024-08-05 15:00:00,77.65,77.69,77.57,77.68,27820.0,77.65,77.69,77.57,77.68,27820.0
2024-08-05 15:05:00,77.67,77.7,77.53,77.53,43663.0,77.67,77.7,77.53,77.53,43663.0
2024-08-05 15:10:00,77.54,77.58,77.42,77.58,42950.0,77.54,77.58,77.42,77.58,42950.0
2024-08-05 15:15:00,77.56,77.57,77.35,77.35,17721.0,77.56,77.57,77.35,77.35,17721.0
2024-08-05 15:20:00,77.36,77.47,77.34,77.42,29912.0,77.36,77.47,77.34,77.42,29912.0
2024-08-05 15:25:00,77.43,77.44,77.24,77.26,18544.0,77.43,77.44,77.24,77.26,18544.0
2024-08-05 15:30:00,77.26,77.29,77.16,77.23,23009.0,77.26,77.29,77.16,77.23,23009.0
2024-08-05 15:35:00,77.22,77.29,77.11,77.13,20698.0,77.22,77.29,77.11,77.13,20698.0
2024-08-05 15:40:00,77.14,77.14,77.02,77.08,18931.0,77.14,77.14,77.02,77.08,18931.0
2024-08-05 15:45:00,77.06,77.18,77.04,77.14,28459.0,77.06,77.18,77.04,77.14,28459.0
2024-08-05 15:50:00,77.16,77.58,77.13,77.51,62002.0,77.16,77.58,77.13,77.51,62002.0
2024-08-05 15:55:00,77.52,77.58,77.41,77.44,241287.0,77.52,77.58,77.41,77.44,241287.0
2024-08-06 09:30:00,77.28,77.44,76.8,77.0,35297.0,77.28,77.44,76.8,77.0,35297.0
2024-08-06 09:35:00,77.01,77.74,77.01,77.45,9582.0,77.01,77.74,77.01,77.45,9582.0
2024-08-06 09:40:00,77.34,77.35,77.14,77.32,14213.0,77.34,77.35,77.14,77.32,14213.0
2024-08-06 09:45:00,77.23,77.31,76.96,77.22,22807.0,77.23,77.31,76.96,77.22,22807.0
2024-08-06 09:50:00,77.15,77.46,77.1,77.4,26346.0,77.15,77.46,77.1,77.4,26346.0
2024-08-06 09:55:00,77.4,77.57,77.37,77.57,32435.0,77.4,77.57,77.37,77.57,32435.0
2024-08-06 10:00:00,77.52,77.66,77.46,77.48,13784.0,77.52,77.66,77.46,77.48,13784.0
2024-08-06 10:05:00,77.46,77.62,77.39,77.61,11087.0,77.46,77.62,77.39,77.61,11087.0
2024-08-06 10:10:00,77.56,77.72,77.52,77.52,9329.0,77.56,77.72,77.52,77.52,9329.0
2024-08-06 10:15:00,77.52,77.54,77.38,77.4,5961.0,77.52,77.54,77.38,77.4,5961.0
2024-08-06 10:20:00,77.4,77.58,77.37,77.47,32764.0,77.4,77.58,77.37,77.47,32764.0
2024-08-06 10:25:00,77.5,77.73,77.38,77.39,78305.0,77.5,77.73,77.38,77.39,78305.0
2024-08-06 10:30:00,77.39,77.57,77.33,77.55,36581.0,77.39,77.57,77.33,77.55,36581.0
2024-08-06 10:35:00,77.55,77.62,77.31,77.38,16269.0,77.55,77.62,77.31,77.38,16269.0
2024-08-06 10:40:00,77.38,77.54,77.34,77.54,10639.0,77.38,77.54,77.34,77.54,10639.0
2024-08-06 10:45:00,77.52,77.65,77.49,77.52,16715.0,77.52,77.65,77.49,77.52,16715.0
2024-08-06 10:50:00,77.51,77.52,77.4,77.42,7081.0,77.51,77.52,77.4,77.42,7081.0
2024-08-06 10:55:00,77.42,77.44,77.25,77.29,11284.0,77.42,77.44,77.25,77.29,11284.0
2024-08-06 11:00:00,77.3,77.45,77.16,77.45,46159.0,77.3,77.45,77.16,77.45,46159.0
2024-08-06 11:05:00,77.45,77.49,77.27,77.3,27504.0,77.45,77.49,77.27,77.3,27504.0
2024-08-06 11:10:00,77.25,77.28,77.17,77.22,22392.0,77.25,77.28,77.17,77.22,22392.0
2024-08-06 11:15:00,77.24,77.28,77.15,77.17,12863.0,77.24,77.28,77.15,77.17,12863.0
2024-08-06 11:20:00,77.18,77.19,76.88,76.92,18973.0,77.18,77.19,76.88,76.92,18973.0
2024-08-06 11:25:00,76.96,76.99,76.84,76.88,17570.0,76.96,76.99,76.84,76.88,17570.0
2024-08-06 11:30:00,76.88,76.89,76.58,76.67,272205.0,76.88,76.89,76.58,76.67,272205.0
2024-08-06 11:35:00,76.67,76.91,76.67,76.85,47566.0,76.67,76.91,76.67,76.85,47566.0
2024-08-06 11:40:00,76.88,76.9,76.83,76.84,9484.0,76.88,76.9,76.83,76.84,9484.0
2024-08-06 11:45:00,76.86,77.02,76.76,77.02,37473.0,76.86,77.02,76.76,77.02,37473.0
2024-08-06 11:50:00,77.05,77.21,77.05,77.15,16151.0,77.05,77.21,77.05,77.15,16151.0
2024-08-06 11:55:00,77.18,77.22,77.13,77.15,8809.0,77.18,77.22,77.13,77.15,8809.0
2024-08-06 12:00:00,77.17,77.19,77.14,77.18,8697.0,77.17,77.19,77.14,77.18,8697.0
2024-08-06 12:05:00,77.19,77.24,77.13,77.22,10340.0,77.19,77.24,77.13,77.22,10340.0
2024-08-06 12:10:00,77.26,77.28,77.21,77.25,11192.0,77.26,77.28,77.21,77.25,11192.0
2024-08-06 12:15:00,77.24,77.24,77.11,77.18,12635.0,77.24,77.24,77.11,77.18,12635.0
2024-08-06 12:20:00,77.18,77.22,77.11,77.13,8860.0,77.18,77.22,77.11,77.13,8860.0
2024-08-06 12:25:00,77.11,77.19,77.08,77.15,13647.0,77.11,77.19,77.08,77.15,13647.0
2024-08-06 12:30:00,77.15,77.22,77.13,77.16,8831.0,77.15,77.22,77.13,77.16,8831.0
2024-08-06 12:35:00,77.16,77.19,77.11,77.19,8728.0,77.16,77.19,77.11,77.19,8728.0
2024-08-06 12:40:00,77.19,77.19,77.04,77.08,9153.0,77.19,77.19,77.04,77.08,9153.0
2024-08-06 12:45:00,77.03,77.05,76.96,76.99,14029.0,77.03,77.05,76.96,76.99,14029.0
2024-08-06 12:50:00,76.97,77.09,76.91,77.03,15581.0,76.97,77.09,76.91,77.03,15581.0
2024-08-06 12:55:00,77.02,77.05,76.99,77.0,9205.0,77.02,77.05,76.99,77.0,9205.0
2024-08-06 13:00:00,77.0,77.05,76.94,76.96,11407.0,77.0,77.05,76.94,76.96,11407.0
2024-08-06 13:05:00,76.98,77.02,76.87,76.87,10045.0,76.98,77.02,76.87,76.87,10045.0
2024-08-06 13:10:00,76.89,76.99,76.87,76.98,10722.0,76.89,76.99,76.87,76.98,10722.0
2024-08-06 13:15:00,76.99,77.01,76.89,76.89,11037.0,76.99,77.01,76.89,76.89,11037.0
2024-08-06 13:20:00,76.89,76.93,76.82,76.87,13585.0,76.89,76.93,76.82,76.87,13585.0
2024-08-06 13:25:00,76.88,76.92,76.85,76.9,8939.0,76.88,76.92,76.85,76.9,8939.0
2024-08-06 13:30:00,76.92,76.98,76.89,76.95,14549.0,76.92,76.98,76.89,76.95,14549.0
2024-08-06 13:35:00,76.95,77.0,76.91,76.93,11661.0,76.95,77.0,76.91,76.93,11661.0
2024-08-06 13:40:00,76.96,76.97,76.9,76.92,8667.0,76.96,76.97,76.9,76.92,8667.0
2024-08-06 13:45:00,76.92,76.92,76.81,76.84,13538.0,76.92,76.92,76.81,76.84,13538.0
2024-08-06 13:50:00,76.84,76.88,76.8,76.88,12540.0,76.84,76.88,76.8,76.88,12540.0
2024-08-06 13:55:00,76.88,76.92,76.87,76.91,16367.0,76.88,76.92,76.87,76.91,16367.0
2024-08-06 14:00:00,76.91,76.92,76.77,76.79,13804.0,76.91,76.92,76.77,76.79,13804.0
2024-08-06 14:05:00,76.8,76.8,76.68,76.69,5853.0,76.8,76.8,76.68,76.69,5853.0
2024-08-06 14:10:00,76.68,76.72,76.62,76.66,10459.0,76.68,76.72,76.62,76.66,10459.0
2024-08-06 14:15:00,76.66,76.75,76.64,76.73,19614.0,76.66,76.75,76.64,76.73,19614.0
2024-08-06 14:20:00,76.7,76.74,76.66,76.66,17710.0,76.7,76.74,76.66,76.66,17710.0
2024-08-06 14:25:00,76.66,76.7,76.57,76.68,18675.0,76.66,76.7,76.57,76.68,18675.0
2024-08-06 14:30:00,76.7,77.15,76.7,77.11,89488.0,76.7,77.15,76.7,77.11,89488.0
2024-08-06 14:35:00,77.09,77.37,77.07,77.24,21974.0,77.09,77.37,77.07,77.24,21974.0
2024-08-06 14:40:00,77.23,77.23,77.1,77.15,20032.0,77.23,77.23,77.1,77.15,20032.0
2024-08-06 14:45:00,77.17,77.18,77.0,77.01,28262.0,77.17,77.18,77.0,77.01,28262.0
2024-08-06 14:50:00,77.02,77.07,76.92,76.93,18794.0,77.02,77.07,76.92,76.93,18794.0
2024-08-06 14:55:00,76.92,76.96,76.66,76.66,27683.0,76.92,76.96,76.66,76.66,27683.0
2024-08-06 15:00:00,76.66,76.69,76.54,76.55,31858.0,76.66,76.69,76.54,76.55,31858.0
2024-08-06 15:05:00,76.56,76.6,76.44,76.44,34902.0,76.56,76.6,76.44,76.44,34902.0
2024-08-06 15:10:00,76.43,76.5,76.4,76.49,33314.0,76.43,76.5,76.4,76.49,33314.0
2024-08-06 15:15:00,76.48,76.5,76.4,76.45,47981.0,76.48,76.5,76.4,76.45,47981.0
2024-08-06 15:20:00,76.45,76.57,76.41,76.57,30581.0,76.45,76.57,76.41,76.57,30581.0
2024-08-06 15:25:00,76.56,76.61,76.45,76.55,45120.0,76.56,76.61,76.45,76.55,45120.0
2024-08-06 15:30:00,76.56,76.56,76.3,76.38,52402.0,76.56,76.56,76.3,76.38,52402.0
2024-08-06 15:35:00,76.36,76.38,76.2,76.31,68382.0,76.36,76.38,76.2,76.31,68382.0
2024-08-06 15:40:00,76.3,76.3,76.12,76.12,53774.0,76.3,76.3,76.12,76.12,53774.0
2024-08-06 15:45:00,76.11,76.17,76.0,76.01,116764.0,76.11,76.17,76.0,76.01,116764.0
2024-08-06 15:50:00,76.01,76.02,75.8,75.8,137148.0,76.01,76.02,75.8,75.8,137148.0
2024-08-06 15:55:00,75.8,75.8,75.43,75.44,418411.0,75.8,75.8,75.43,75.44,418411.0
2024-08-07 09:30:00,75.32,75.91,75.16,75.76,48086.0,75.32,75.91,75.16,75.76,48086.0
2024-08-07 09:35:00,75.89,75.89,75.48,75.58,11573.0,75.89,75.89,75.48,75.58,11573.0
2024-08-07 09:40:00,75.58,75.69,75.37,75.52,19093.0,75.58,75.69,75.37,75.52,19093.0
2024-08-07 09:45:00,75.57,75.62,75.32,75.4,29197.0,75.57,75.62,75.32,75.4,29197.0
2024-08-07 09:50:00,75.44,75.76,75.39,75.75,30700.0,75.44,75.76,75.39,75.75,30700.0
2024-08-07 09:55:00,75.76,76.03,75.75,75.94,56349.0,75.76,76.03,75.75,75.94,56349.0
2024-08-07 10:00:00,75.94,76.03,75.84,76.0,32023.0,75.94,76.03,75.84,76.0,32023.0
2024-08-07 10:05:00,76.05,76.22,75.91,76.17,20826.0,76.05,76.22,75.91,76.17,20826.0
2024-08-07 10:10:00,76.1,76.18,75.93,75.94,109560.0,76.1,76.18,75.93,75.94,109560.0
2024-08-07 10:15:00,75.97,76.04,75.93,75.97,18844.0,75.97,76.04,75.93,75.97,18844.0
2024-08-07 10:20:00,75.96,75.99,75.78,75.82,16175.0,75.96,75.99,75.78,75.82,16175.0
2024-08-07 10:25:00,75.83,75.84,75.73,75.83,16577.0,75.83,75.84,75.73,75.83,16577.0
2024-08-07 10:30:00,75.84,75.93,75.79,75.83,30509.0,75.84,75.93,75.79,75.83,30509.0
2024-08-07 10:35:00,75.83,75.88,75.73,75.73,9965.0,75.83,75.88,75.73,75.73,9965.0
2024-08-07 10:40:00,75.73,75.78,75.6,75.63,28599.0,75.73,75.78,75.6,75.63,28599.0
2024-08-07 10:45:00,75.63,75.72,75.62,75.66,26340.0,75.63,75.72,75.62,75.66,26340.0
2024-08-07 10:50:00,75.68,75.76,75.63,75.76,24289.0,75.68,75.76,75.63,75.76,24289.0
2024-08-07 10:55:00,75.77,75.83,75.76,75.82,23263.0,75.77,75.83,75.76,75.82,23263.0
2024-08-07 11:00:00,75.81,75.88,75.62,75.62,34232.0,75.81,75.88,75.62,75.62,34232.0
2024-08-07 11:05:00,75.58,75.64,75.54,75.54,25330.0,75.58,75.64,75.54,75.54,25330.0
2024-08-07 11:10:00,75.58,75.65,75.5,75.52,52347.0,75.58,75.65,75.5,75.52,52347.0
2024-08-07 11:15:00,75.51,75.61,75.49,75.57,35303.0,75.51,75.61,75.49,75.57,35303.0
2024-08-07 11:20:00,75.57,75.59,75.52,75.54,29874.0,75.57,75.59,75.52,75.54,29874.0
2024-08-07 11:25:00,75.55,75.6,75.51,75.57,9672.0,75.55,75.6,75.51,75.57,9672.0
2024-08-07 11:30:00,75.57,75.81,75.57,75.73,189839.0,75.57,75.81,75.57,75.73,189839.0
2024-08-07 11:35:00,75.7,75.83,75.69,75.8,25842.0,75.7,75.83,75.69,75.8,25842.0
2024-08-07 11:40:00,75.8,75.83,75.71,75.71,45555.0,75.8,75.83,75.71,75.71,45555.0
2024-08-07 11:45:00,75.73,75.75,75.63,75.65,6710.0,75.73,75.75,75.63,75.65,6710.0
2024-08-07 11:50:00,75.65,75.75,75.64,75.69,12161.0,75.65,75.75,75.64,75.69,12161.0
2024-08-07 11:55:00,75.69,75.73,75.65,75.66,10007.0,75.69,75.73,75.65,75.66,10007.0
2024-08-07 12:00:00,75.65,75.74,75.64,75.68,12536.0,75.65,75.74,75.64,75.68,12536.0
2024-08-07 12:05:00,75.66,75.7,75.6,75.61,14089.0,75.66,75.7,75.6,75.61,14089.0
2024-08-07 12:10:00,75.62,75.63,75.5,75.57,11847.0,75.62,75.63,75.5,75.57,11847.0
2024-08-07 12:15:00,75.61,75.63,75.5,75.54,4472.0,75.61,75.63,75.5,75.54,4472.0
2024-08-07 12:20:00,75.52,75.55,75.5,75.5,14531.0,75.52,75.55,75.5,75.5,14531.0
2024-08-07 12:25:00,75.53,75.6,75.53,75.54,8896.0,75.53,75.6,75.53,75.54,8896.0
2024-08-07 12:30:00,75.53,75.56,75.51,75.55,14826.0,75.53,75.56,75.51,75.55,14826.0
2024-08-07 12:35:00,75.55,75.58,75.48,75.52,35427.0,75.55,75.58,75.48,75.52,35427.0
2024-08-07 12:40:00,75.51,75.54,75.33,75.33,40679.0,75.51,75.54,75.33,75.33,40679.0
2024-08-07 12:45:00,75.33,75.38,75.31,75.33,27663.0,75.33,75.38,75.31,75.33,27663.0
2024-08-07 12:50:00,75.36,75.36,75.19,75.26,14663.0,75.36,75.36,75.19,75.26,14663.0
2024-08-07 12:55:00,75.28,75.33,75.27,75.27,15784.0,75.28,75.33,75.27,75.27,15784.0
2024-08-07 13:00:00,75.27,75.33,75.25,75.33,11568.0,75.27,75.33,75.25,75.33,11568.0
2024-08-07 13:05:00,75.31,75.34,75.3,75.32,5016.0,75.31,75.34,75.3,75.32,5016.0
2024-08-07 13:10:00,75.31,75.36,75.28,75.33,10806.0,75.31,75.36,75.28,75.33,10806.0
2024-08-07 13:15:00,75.31,75.32,75.22,75.24,10646.0,75.31,75.32,75.22,75.24,10646.0
2024-08-07 13:20:00,75.26,75.38,75.25,75.35,7880.0,75.26,75.38,75.25,75.35,7880.0
2024-08-07 13:25:00,75.39,75.44,75.35,75.37,15213.0,75.39,75.44,75.35,75.37,15213.0
2024-08-07 13:30:00,75.35,75.45,75.35,75.45,5182.0,75.35,75.45,75.35,75.45,5182.0
2024-08-07 13:35:00,75.51,75.51,75.46,75.48,20500.0,75.51,75.51,75.46,75.48,20500.0
2024-08-07 13:40:00,75.46,75.47,75.29,75.29,8118.0,75.46,75.47,75.29,75.29,8118.0
2024-08-07 13:45:00,75.3,75.3,75.22,75.22,4606.0,75.3,75.3,75.22,75.22,4606.0
2024-08-07 13:50:00,75.25,75.3,75.22,75.3,5986.0,75.25,75.3,75.22,75.3,5986.0
2024-08-07 13:55:00,75.28,75.28,75.21,75.22,24245.0,75.28,75.28,75.21,75.22,24245.0
2024-08-07 14:00:00,75.23,75.23,75.13,75.16,9186.0,75.23,75.23,75.13,75.16,9186.0
2024-08-07 14:05:00,75.18,75.2,75.08,75.11,12183.0,75.18,75.2,75.08,75.11,12183.0
2024-08-07 14:10:00,75.11,75.13,75.06,75.07,11398.0,75.11,75.13,75.06,75.07,11398.0
2024-08-07 14:15:00,75.08,75.11,75.0,75.09,25531.0,75.08,75.11,75.0,75.09,25531.0
2024-08-07 14:20:00,75.09,75.3,75.09,75.26,75302.0,75.09,75.3,75.09,75.26,75302.0
2024-08-07 14:25:00,75.26,75.42,75.25,75.32,14092.0,75.26,75.42,75.25,75.32,14092.0
2024-08-07 14:30:00,75.29,75.35,75.26,75.35,14237.0,75.29,75.35,75.26,75.35,14237.0
2024-08-07 14:35:00,75.35,75.35,75.27,75.3,12583.0,75.35,75.35,75.27,75.3,12583.0
2024-08-07 14:40:00,75.31,75.32,75.25,75.26,13079.0,75.31,75.32,75.25,75.26,13079.0
2024-08-07 14:45:00,75.26,75.27,75.12,75.13,10689.0,75.26,75.27,75.12,75.13,10689.0
2024-08-07 14:50:00,75.13,75.14,75.1,75.1,8704.0,75.13,75.14,75.1,75.1,8704.0
2024-08-07 14:55:00,75.08,75.15,75.08,75.11,16018.0,75.08,75.15,75.08,75.11,16018.0
2024-08-07 15:00:00,75.1,75.19,75.09,75.17,19130.0,75.1,75.19,75.09,75.17,19130.0
2024-08-07 15:05:00,75.17,75.18,75.14,75.18,9804.0,75.17,75.18,75.14,75.18,9804.0
2024-08-07 15:10:00,75.16,75.19,75.11,75.16,25523.0,75.16,75.19,75.11,75.16,25523.0
2024-08-07 15:15:00,75.16,75.22,75.04,75.21,21265.0,75.16,75.22,75.04,75.21,21265.0
2024-08-07 15:20:00,75.2,75.28,75.18,75.21,17845.0,75.2,75.28,75.18,75.21,17845.0
2024-08-07 15:25:00,75.23,75.29,75.2,75.28,18234.0,75.23,75.29,75.2,75.28,18234.0
2024-08-07 15:30:00,75.27,75.27,75.13,75.2,29617.0,75.27,75.27,75.13,75.2,29617.0
2024-08-07 15:35:00,75.19,75.23,75.16,75.17,36883.0,75.19,75.23,75.16,75.17,36883.0
2024-08-07 15:40:00,75.16,75.16,75.09,75.1,54913.0,75.16,75.16,75.09,75.1,54913.0
2024-08-07 15:45:00,75.1,75.25,75.07,75.08,95507.0,75.1,75.25,75.07,75.08,95507.0
2024-08-07 15:50:00,75.08,75.12,74.92,75.0,85411.0,75.08,75.12,74.92,75.0,85411.0
2024-08-07 15:55:00,75.0,75.08,74.72,74.82,312582.0,75.0,75.08,74.72,74.82,312582.0
2024-08-08 09:30:00,74.86,75.39,74.78,75.27,24327.0,74.86,75.39,74.78,75.27,24327.0
2024-08-08 09:35:00,75.3,75.65,75.16,75.65,3631.0,75.3,75.65,75.16,75.65,3631.0
2024-08-08 09:40:00,75.57,75.92,75.53,75.7,12374.0,75.57,75.92,75.53,75.7,12374.0
2024-08-08 09:45:00,75.71,75.97,75.59,75.61,36950.0,75.71,75.97,75.59,75.61,36950.0
2024-08-08 09:50:00,75.52,76.07,75.39,76.07,38935.0,75.52,76.07,75.39,76.07,38935.0
2024-08-08 09:55:00,75.96,76.19,75.93,76.0,28603.0,75.96,76.19,75.93,76.0,28603.0
2024-08-08 10:00:00,76.03,76.32,76.02,76.27,21361.0,76.03,76.32,76.02,76.27,21361.0
2024-08-08 10:05:00,76.3,76.31,75.95,76.01,14755.0,76.3,76.31,75.95,76.01,14755.0
2024-08-08 10:10:00,76.01,76.05,75.85,75.9,9199.0,76.01,76.05,75.85,75.9,9199.0
2024-08-08 10:15:00,75.89,75.9,75.66,75.72,9046.0,75.89,75.9,75.66,75.72,9046.0
2024-08-08 10:20:00,75.71,75.74,75.6,75.67,106116.0,75.71,75.74,75.6,75.67,106116.0
2024-08-08 10:25:00,75.69,75.94,75.69,75.83,40430.0,75.69,75.94,75.69,75.83,40430.0
2024-08-08 10:30:00,75.84,75.94,75.8,75.91,14077.0,75.84,75.94,75.8,75.91,14077.0
2024-08-08 10:35:00,75.94,76.02,75.86,75.87,12919.0,75.94,76.02,75.86,75.87,12919.0
2024-08-08 10:40:00,75.92,75.94,75.79,75.91,10026.0,75.92,75.94,75.79,75.91,10026.0
2024-08-08 10:45:00,75.96,76.0,75.89,75.89,16733.0,75.96,76.0,75.89,75.89,16733.0
2024-08-08 10:50:00,75.88,76.0,75.85,76.0,26342.0,75.88,76.0,75.85,76.0,26342.0
2024-08-08 10:55:00,76.01,76.16,75.99,76.08,39538.0,76.01,76.16,75.99,76.08,39538.0
2024-08-08 11:00:00,76.08,76.14,76.05,76.12,15576.0,76.08,76.14,76.05,76.12,15576.0
2024-08-08 11:05:00,76.13,76.17,76.05,76.12,15496.0,76.13,76.17,76.05,76.12,15496.0
2024-08-08 11:10:00,76.1,76.14,75.93,75.93,6739.0,76.1,76.14,75.93,75.93,6739.0
2024-08-08 11:15:00,75.92,75.99,75.9,75.95,14707.0,75.92,75.99,75.9,75.95,14707.0
2024-08-08 11:20:00,75.96,76.03,75.89,75.94,6707.0,75.96,76.03,75.89,75.94,6707.0
2024-08-08 11:25:00,75.95,76.07,75.93,75.98,21001.0,75.95,76.07,75.93,75.98,21001.0
2024-08-08 11:30:00,75.96,76.02,75.91,75.95,12612.0,75.96,76.02,75.91,75.95,12612.0
2024-08-08 11:35:00,75.91,75.93,75.85,75.89,6069.0,75.91,75.93,75.85,75.89,6069.0
2024-08-08 11:40:00,75.88,75.89,75.7,75.72,4056.0,75.88,75.89,75.7,75.72,4056.0
2024-08-08 11:45:00,75.73,75.88,75.73,75.83,28355.0,75.73,75.88,75.73,75.83,28355.0
2024-08-08 11:50:00,75.82,75.9,75.82,75.85,5085.0,75.82,75.9,75.82,75.85,5085.0
2024-08-08 11:55:00,75.85,75.89,75.8,75.83,4720.0,75.85,75.89,75.8,75.83,4720.0
2024-08-08 12:00:00,75.81,75.84,75.79,75.84,3734.0,75.81,75.84,75.79,75.84,3734.0
2024-08-08 12:05:00,75.85,75.86,75.72,75.73,12884.0,75.85,75.86,75.72,75.73,12884.0
2024-08-08 12:10:00,75.73,75.75,75.69,75.73,9844.0,75.73,75.75,75.69,75.73,9844.0
2024-08-08 12:15:00,75.73,75.8,75.72,75.74,6091.0,75.73,75.8,75.72,75.74,6091.0
2024-08-08 12:20:00,75.74,75.78,75.73,75.76,4069.0,75.74,75.78,75.73,75.76,4069.0
2024-08-08 12:25:00,75.75,75.77,75.67,75.67,5448.0,75.75,75.77,75.67,75.67,5448.0
2024-08-08 12:30:00,75.67,75.69,75.58,75.58,5977.0,75.67,75.69,75.58,75.58,5977.0
2024-08-08 12:35:00,75.58,75.59,75.52,75.57,8084.0,75.58,75.59,75.52,75.57,8084.0
2024-08-08 12:40:00,75.57,75.59,75.53,75.54,3758.0,75.57,75.59,75.53,75.54,3758.0
2024-08-08 12:45:00,75.52,75.67,75.51,75.66,10807.0,75.52,75.67,75.51,75.66,10807.0
2024-08-08 12:50:00,75.68,75.7,75.56,75.62,9414.0,75.68,75.7,75.56,75.62,9414.0
2024-08-08 12:55:00,75.63,75.68,75.62,75.64,46513.0,75.63,75.68,75.62,75.64,46513.0
2024-08-08 13:00:00,75.63,75.64,75.57,75.6,12732.0,75.63,75.64,75.57,75.6,12732.0
2024-08-08 13:05:00,75.6,75.64,75.55,75.64,12406.0,75.6,75.64,75.55,75.64,12406.0
2024-08-08 13:10:00,75.65,75.71,75.61,75.71,6702.0,75.65,75.71,75.61,75.71,6702.0
2024-08-08 13:15:00,75.71,75.83,75.71,75.81,7274.0,75.71,75.83,75.71,75.81,7274.0
2024-08-08 13:20:00,75.82,75.88,75.8,75.8,6279.0,75.82,75.88,75.8,75.8,6279.0
2024-08-08 13:25:00,75.83,75.89,75.8,75.89,8595.0,75.83,75.89,75.8,75.89,8595.0
2024-08-08 13:30:00,75.89,76.06,75.88,76.03,26861.0,75.89,76.06,75.88,76.03,26861.0
2024-08-08 13:35:00,76.02,76.03,75.89,76.03,26600.0,76.02,76.03,75.89,76.03,26600.0
2024-08-08 13:40:00,76.05,76.07,76.0,76.06,8491.0,76.05,76.07,76.0,76.06,8491.0
2024-08-08 13:45:00,76.06,76.08,76.01,76.05,7997.0,76.06,76.08,76.01,76.05,7997.0
2024-08-08 13:50:00,76.03,76.03,75.95,76.0,7316.0,76.03,76.03,75.95,76.0,7316.0
2024-08-08 13:55:00,76.0,76.12,75.93,76.1,16515.0,76.0,76.12,75.93,76.1,16515.0
2024-08-08 14:00:00,76.09,76.18,76.08,76.18,19686.0,76.09,76.18,76.08,76.18,19686.0
2024-08-08 14:05:00,76.18,76.21,76.11,76.19,9785.0,76.18,76.21,76.11,76.19,9785.0
2024-08-08 14:10:00,76.2,76.29,76.19,76.28,7691.0,76.2,76.29,76.19,76.28,7691.0
2024-08-08 14:15:00,76.26,76.32,76.26,76.32,8585.0,76.26,76.32,76.26,76.32,8585.0
2024-08-08 14:20:00,76.31,76.35,76.14,76.15,34908.0,76.31,76.35,76.14,76.15,34908.0
2024-08-08 14:25:00,76.14,76.15,76.04,76.09,13804.0,76.14,76.15,76.04,76.09,13804.0
2024-08-08 14:30:00,76.09,76.15,76.08,76.09,13702.0,76.09,76.15,76.08,76.09,13702.0
2024-08-08 14:35:00,76.08,76.08,75.97,76.01,8341.0,76.08,76.08,75.97,76.01,8341.0
2024-08-08 14:40:00,75.98,75.99,75.9,75.95,3708.0,75.98,75.99,75.9,75.95,3708.0
2024-08-08 14:45:00,75.97,76.04,75.96,76.0,15449.0,75.97,76.04,75.96,76.0,15449.0
2024-08-08 14:50:00,76.01,76.07,75.93,76.07,17629.0,76.01,76.07,75.93,76.07,17629.0
2024-08-08 14:55:00,76.02,76.07,75.96,75.96,14617.0,76.02,76.07,75.96,75.96,14617.0
2024-08-08 15:00:00,75.95,76.01,75.94,75.94,17123.0,75.95,76.01,75.94,75.94,17123.0
2024-08-08 15:05:00,75.93,76.0,75.92,75.99,16211.0,75.93,76.0,75.92,75.99,16211.0
2024-08-08 15:10:00,75.98,75.99,75.89,75.89,11087.0,75.98,75.99,75.89,75.89,11087.0
2024-08-08 15:15:00,75.9,75.95,75.84,75.84,20566.0,75.9,75.95,75.84,75.84,20566.0
2024-08-08 15:20:00,75.85,75.89,75.79,75.84,15316.0,75.85,75.89,75.79,75.84,15316.0
2024-08-08 15:25:00,75.85,75.86,75.77,75.83,25838.0,75.85,75.86,75.77,75.83,25838.0
2024-08-08 15:30:00,75.81,75.83,75.67,75.69,20116.0,75.81,75.83,75.67,75.69,20116.0
2024-08-08 15:35:00,75.67,75.73,75.62,75.7,27129.0,75.67,75.73,75.62,75.7,27129.0
2024-08-08 15:40:00,75.69,75.82,75.66,75.8,26790.0,75.69,75.82,75.66,75.8,26790.0
2024-08-08 15:45:00,75.78,75.79,75.67,75.78,41586.0,75.78,75.79,75.67,75.78,41586.0
2024-08-08 15:50:00,75.76,75.78,75.5,75.54,96456.0,75.76,75.78,75.5,75.54,96456.0
2024-08-08 15:55:00,75.54,75.57,75.46,75.49,344909.0,75.54,75.57,75.46,75.49,344909.0
2024-08-09 09:30:00,75.36,75.79,75.27,75.27,25447.0,75.36,75.79,75.27,75.27,25447.0
2024-08-09 09:35:00,75.34,75.54,75.25,75.25,4218.0,75.34,75.54,75.25,75.25,4218.0
2024-08-09 09:40:00,75.25,75.38,75.16,75.3,11003.0,75.25,75.38,75.16,75.3,11003.0
2024-08-09 09:45:00,75.32,75.35,75.03,75.16,4011.0,75.32,75.35,75.03,75.16,4011.0
2024-08-09 09:50:00,75.17,75.34,75.01,75.34,30464.0,75.17,75.34,75.01,75.34,30464.0
2024-08-09 09:55:00,75.38,75.75,75.38,75.72,11153.0,75.38,75.75,75.38,75.72,11153.0
2024-08-09 10:00:00,75.74,76.02,75.74,75.87,11704.0,75.74,76.02,75.74,75.87,11704.0
2024-08-09 10:05:00,75.88,75.91,75.8,75.82,12827.0,75.88,75.91,75.8,75.82,12827.0
2024-08-09 10:10:00,75.84,75.84,75.7,75.83,2953.0,75.84,75.84,75.7,75.83,2953.0
2024-08-09 10:15:00,75.83,75.85,75.67,75.75,7861.0,75.83,75.85,75.67,75.75,7861.0
2024-08-09 10:20:00,75.74,75.86,75.68,75.86,10070.0,75.74,75.86,75.68,75.86,10070.0
2024-08-09 10:25:00,75.89,76.01,75.85,75.96,10274.0,75.89,76.01,75.85,75.96,10274.0
2024-08-09 10:30:00,75.95,76.0,75.83,75.96,45372.0,75.95,76.0,75.83,75.96,45372.0
2024-08-09 10:35:00,75.99,76.0,75.88,75.96,9780.0,75.99,76.0,75.88,75.96,9780.0
2024-08-09 10:40:00,75.93,76.01,75.93,75.94,11388.0,75.93,76.01,75.93,75.94,11388.0
2024-08-09 10:45:00,75.98,75.99,75.82,75.9,57294.0,75.98,75.99,75.82,75.9,57294.0
2024-08-09 10:50:00,75.89,76.01,75.79,75.81,17108.0,75.89,76.01,75.79,75.81,17108.0
2024-08-09 10:55:00,75.88,75.96,75.83,75.95,6348.0,75.88,75.96,75.83,75.95,6348.0
2024-08-09 11:00:00,75.98,76.03,75.95,75.97,8419.0,75.98,76.03,75.95,75.97,8419.0
2024-08-09 11:05:00,76.0,76.14,75.94,76.1,18232.0,76.0,76.14,75.94,76.1,18232.0
2024-08-09 11:10:00,76.11,76.19,76.09,76.19,18386.0,76.11,76.19,76.09,76.19,18386.0
2024-08-09 11:15:00,76.19,76.3,76.16,76.16,18983.0,76.19,76.3,76.16,76.16,18983.0
2024-08-09 11:20:00,76.17,76.3,76.11,76.28,10056.0,76.17,76.3,76.11,76.28,10056.0
2024-08-09 11:25:00,76.31,76.33,76.17,76.19,10238.0,76.31,76.33,76.17,76.19,10238.0
2024-08-09 11:30:00,76.17,76.19,76.0,76.16,34287.0,76.17,76.19,76.0,76.16,34287.0
2024-08-09 11:35:00,76.16,76.28,76.16,76.17,8089.0,76.16,76.28,76.16,76.17,8089.0
2024-08-09 11:40:00,76.18,76.3,76.15,76.26,8705.0,76.18,76.3,76.15,76.26,8705.0
2024-08-09 11:45:00,76.26,76.34,76.23,76.31,8691.0,76.26,76.34,76.23,76.31,8691.0
2024-08-09 11:50:00,76.33,76.34,76.16,76.16,16404.0,76.33,76.34,76.16,76.16,16404.0
2024-08-09 11:55:00,76.18,76.18,76.13,76.17,7025.0,76.18,76.18,76.13,76.17,7025.0
2024-08-09 12:00:00,76.2,76.24,76.18,76.24,6470.0,76.2,76.24,76.18,76.24,6470.0
2024-08-09 12:05:00,76.24,76.28,76.23,76.25,8762.0,76.24,76.28,76.23,76.25,8762.0
2024-08-09 12:10:00,76.25,76.27,76.21,76.22,8348.0,76.25,76.27,76.21,76.22,8348.0
2024-08-09 12:15:00,76.22,76.26,76.19,76.26,13859.0,76.22,76.26,76.19,76.26,13859.0
2024-08-09 12:20:00,76.25,76.3,76.22,76.22,13341.0,76.25,76.3,76.22,76.22,13341.0
2024-08-09 12:25:00,76.22,76.28,76.21,76.27,12722.0,76.22,76.28,76.21,76.27,12722.0
2024-08-09 12:30:00,76.27,76.36,76.26,76.32,6932.0,76.27,76.36,76.26,76.32,6932.0
2024-08-09 12:35:00,76.34,76.38,76.3,76.3,11681.0,76.34,76.38,76.3,76.3,11681.0
2024-08-09 12:40:00,76.3,76.32,76.27,76.29,15442.0,76.3,76.32,76.27,76.29,15442.0
2024-08-09 12:45:00,76.27,76.29,76.22,76.28,12784.0,76.27,76.29,76.22,76.28,12784.0
2024-08-09 12:50:00,76.28,76.31,76.24,76.28,10384.0,76.28,76.31,76.24,76.28,10384.0
2024-08-09 12:55:00,76.3,76.33,76.29,76.29,13771.0,76.3,76.33,76.29,76.29,13771.0
2024-08-09 13:00:00,76.3,76.46,76.28,76.42,41427.0,76.3,76.46,76.28,76.42,41427.0
2024-08-09 13:05:00,76.42,76.44,76.37,76.4,5170.0,76.42,76.44,76.37,76.4,5170.0
2024-08-09 13:10:00,76.41,76.43,76.36,76.39,51557.0,76.41,76.43,76.36,76.39,51557.0
2024-08-09 13:15:00,76.41,76.42,76.36,76.39,16182.0,76.41,76.42,76.36,76.39,16182.0
2024-08-09 13:20:00,76.4,76.41,76.32,76.36,12343.0,76.4,76.41,76.32,76.36,12343.0
2024-08-09 13:25:00,76.37,76.42,76.36,76.41,6381.0,76.37,76.42,76.36,76.41,6381.0
2024-08-09 13:30:00,76.39,76.43,76.34,76.39,17426.0,76.39,76.43,76.34,76.39,17426.0
2024-08-09 13:35:00,76.37,76.41,76.33,76.38,21349.0,76.37,76.41,76.33,76.38,21349.0
2024-08-09 13:40:00,76.39,76.39,76.28,76.34,10168.0,76.39,76.39,76.28,76.34,10168.0
2024-08-09 13:45:00,76.37,76.48,76.35,76.48,9615.0,76.37,76.48,76.35,76.48,9615.0
2024-08-09 13:50:00,76.47,76.48,76.27,76.32,21742.0,76.47,76.48,76.27,76.32,21742.0
2024-08-09 13:55:00,76.32,76.35,76.31,76.32,5447.0,76.32,76.35,76.31,76.32,5447.0
2024-08-09 14:00:00,76.3,76.33,76.24,76.25,30901.0,76.3,76.33,76.24,76.25,30901.0
2024-08-09 14:05:00,76.26,76.33,76.26,76.33,8552.0,76.26,76.33,76.26,76.33,8552.0
2024-08-09 14:10:00,76.34,76.35,76.25,76.27,7701.0,76.34,76.35,76.25,76.27,7701.0
2024-08-09 14:15:00,76.27,76.29,76.24,76.29,34060.0,76.27,76.29,76.24,76.29,34060.0
2024-08-09 14:20:00,76.28,76.29,76.24,76.25,42064.0,76.28,76.29,76.24,76.25,42064.0
2024-08-09 14:25:00,76.25,76.28,76.22,76.22,20296.0,76.25,76.28,76.22,76.22,20296.0
2024-08-09 14:30:00,76.22,76.29,76.18,76.19,14179.0,76.22,76.29,76.18,76.19,14179.0
2024-08-09 14:35:00,76.2,76.28,76.2,76.26,8547.0,76.2,76.28,76.2,76.26,8547.0
2024-08-09 14:40:00,76.26,76.27,76.2,76.27,10562.0,76.26,76.27,76.2,76.27,10562.0
2024-08-09 14:45:00,76.27,76.33,76.22,76.24,7518.0,76.27,76.33,76.22,76.24,7518.0
2024-08-09 14:50:00,76.23,76.28,76.2,76.2,13018.0,76.23,76.28,76.2,76.2,13018.0
2024-08-09 14:55:00,76.22,76.28,76.18,76.27,20182.0,76.22,76.28,76.18,76.27,20182.0
2024-08-09 15:00:00,76.26,76.31,76.23,76.31,13606.0,76.26,76.31,76.23,76.31,13606.0
2024-08-09 15:05:00,76.3,76.36,76.27,76.34,6368.0,76.3,76.36,76.27,76.34,6368.0
2024-08-09 15:10:00,76.34,76.39,76.28,76.32,8393.0,76.34,76.39,76.28,76.32,8393.0
2024-08-09 15:15:00,76.29,76.35,76.29,76.32,11154.0,76.29,76.35,76.29,76.32,11154.0
2024-08-09 15:20:00,76.31,76.36,76.27,76.33,9077.0,76.31,76.36,76.27,76.33,9077.0
2024-08-09 15:25:00,76.31,76.38,76.28,76.37,10581.0,76.31,76.38,76.28,76.37,10581.0
2024-08-09 15:30:00,76.35,76.4,76.3,76.33,11483.0,76.35,76.4,76.3,76.33,11483.0
2024-08-09 15:35:00,76.33,76.38,76.25,76.25,20067.0,76.33,76.38,76.25,76.25,20067.0
2024-08-09 15:40:00,76.24,76.26,76.21,76.26,59769.0,76.24,76.26,76.21,76.26,59769.0
2024-08-09 15:45:00,76.26,76.34,76.23,76.34,67497.0,76.26,76.34,76.23,76.34,67497.0
2024-08-09 15:50:00,76.33,76.36,76.14,76.17,67619.0,76.33,76.36,76.14,76.17,67619.0
2024-08-09 15:55:00,76.17,76.17,75.97,75.99,203123.0,76.17,76.17,75.97,75.99,203123.0
2024-08-12 09:30:00,76.27,76.67,75.83,76.2,30025.0,76.27,76.67,75.83,76.2,30025.0
2024-08-12 09:35:00,76.28,76.42,76.08,76.39,14264.0,76.28,76.42,76.08,76.39,14264.0
2024-08-12 09:40:00,76.36,76.57,76.34,76.54,20558.0,76.36,76.57,76.34,76.54,20558.0
2024-08-12 09:45:00,76.54,76.93,76.51,76.72,79887.0,76.54,76.93,76.51,76.72,79887.0
2024-08-12 09:50:00,76.77,76.77,76.28,76.59,23123.0,76.77,76.77,76.28,76.59,23123.0
2024-08-12 09:55:00,76.55,76.74,76.54,76.67,18264.0,76.55,76.74,76.54,76.67,18264.0
2024-08-12 10:00:00,76.69,76.69,76.61,76.62,28402.0,76.69,76.69,76.61,76.62,28402.0
2024-08-12 10:05:00,76.63,76.69,76.59,76.64,19155.0,76.63,76.69,76.59,76.64,19155.0
2024-08-12 10:10:00,76.65,76.79,76.63,76.69,24881.0,76.65,76.79,76.63,76.69,24881.0
2024-08-12 10:15:00,76.66,76.66,76.49,76.59,20580.0,76.66,76.66,76.49,76.59,20580.0
2024-08-12 10:20:00,76.59,76.8,76.52,76.79,22207.0,76.59,76.8,76.52,76.79,22207.0
2024-08-12 10:25:00,76.79,76.84,76.71,76.76,23312.0,76.79,76.84,76.71,76.76,23312.0
2024-08-12 10:30:00,76.71,76.81,76.69,76.73,19962.0,76.71,76.81,76.69,76.73,19962.0
2024-08-12 10:35:00,76.73,76.79,76.68,76.69,9740.0,76.73,76.79,76.68,76.69,9740.0
2024-08-12 10:40:00,76.67,76.68,76.6,76.6,11253.0,76.67,76.68,76.6,76.6,11253.0
2024-08-12 10:45:00,76.59,76.63,76.51,76.58,12077.0,76.59,76.63,76.51,76.58,12077.0
2024-08-12 10:50:00,76.55,76.59,76.49,76.5,10105.0,76.55,76.59,76.49,76.5,10105.0
2024-08-12 10:55:00,76.5,76.52,76.45,76.5,14770.0,76.5,76.52,76.45,76.5,14770.0
2024-08-12 11:00:00,76.5,76.5,76.33,76.37,15790.0,76.5,76.5,76.33,76.37,15790.0
2024-08-12 11:05:00,76.37,76.38,76.27,76.28,17349.0,76.37,76.38,76.27,76.28,17349.0
2024-08-12 11:10:00,76.28,76.3,76.26,76.28,8121.0,76.28,76.3,76.26,76.28,8121.0
2024-08-12 11:15:00,76.27,76.27,76.19,76.23,18339.0,76.27,76.27,76.19,76.23,18339.0
2024-08-12 11:20:00,76.22,76.27,76.15,76.16,15182.0,76.22,76.27,76.15,76.16,15182.0
2024-08-12 11:25:00,76.16,76.27,76.15,76.23,42344.0,76.16,76.27,76.15,76.23,42344.0
2024-08-12 11:30:00,76.23,76.5,76.19,76.47,24665.0,76.23,76.5,76.19,76.47,24665.0
2024-08-12 11:35:00,76.47,76.55,76.42,76.48,28086.0,76.47,76.55,76.42,76.48,28086.0
2024-08-12 11:40:00,76.47,76.48,76.42,76.42,7311.0,76.47,76.48,76.42,76.42,7311.0
2024-08-12 11:45:00,76.44,76.44,76.39,76.42,11453.0,76.44,76.44,76.39,76.42,11453.0
2024-08-12 11:50:00,76.42,76.48,76.4,76.45,10086.0,76.42,76.48,76.4,76.45,10086.0
2024-08-12 11:55:00,76.47,76.52,76.46,76.49,12155.0,76.47,76.52,76.46,76.49,12155.0
2024-08-12 12:00:00,76.49,76.63,76.48,76.6,11552.0,76.49,76.63,76.48,76.6,11552.0
2024-08-12 12:05:00,76.6,76.62,76.5,76.5,11856.0,76.6,76.62,76.5,76.5,11856.0
2024-08-12 12:10:00,76.52,76.58,76.5,76.54,7947.0,76.52,76.58,76.5,76.54,7947.0
2024-08-12 12:15:00,76.53,76.54,76.4,76.41,9858.0,76.53,76.54,76.4,76.41,9858.0
2024-08-12 12:20:00,76.39,76.5,76.39,76.48,27140.0,76.39,76.5,76.39,76.48,27140.0
2024-08-12 12:25:00,76.5,76.55,76.5,76.54,16830.0,76.5,76.55,76.5,76.54,16830.0
2024-08-12 12:30:00,76.54,76.54,76.4,76.45,16645.0,76.54,76.54,76.4,76.45,16645.0
2024-08-12 12:35:00,76.4,76.5,76.38,76.5,40523.0,76.4,76.5,76.38,76.5,40523.0
2024-08-12 12:40:00,76.5,76.51,76.47,76.51,22196.0,76.5,76.51,76.47,76.51,22196.0
2024-08-12 12:45:00,76.51,76.6,76.5,76.55,9081.0,76.51,76.6,76.5,76.55,9081.0
2024-08-12 12:50:00,76.55,76.61,76.5,76.59,11712.0,76.55,76.61,76.5,76.59,11712.0
2024-08-12 12:55:00,76.58,76.6,76.49,76.49,11056.0,76.58,76.6,76.49,76.49,11056.0
2024-08-12 13:00:00,76.47,76.47,76.34,76.35,9370.0,76.47,76.47,76.34,76.35,9370.0
2024-08-12 13:05:00,76.35,76.4,76.3,76.32,17762.0,76.35,76.4,76.3,76.32,17762.0
2024-08-12 13:10:00,76.31,76.37,76.31,76.37,7467.0,76.31,76.37,76.31,76.37,7467.0
2024-08-12 13:15:00,76.38,76.44,76.38,76.4,4825.0,76.38,76.44,76.38,76.4,4825.0
2024-08-12 13:20:00,76.4,76.41,76.32,76.32,17028.0,76.4,76.41,76.32,76.32,17028.0
2024-08-12 13:25:00,76.31,76.32,76.23,76.27,14013.0,76.31,76.32,76.23,76.27,14013.0
2024-08-12 13:30:00,76.28,76.28,76.21,76.23,15014.0,76.28,76.28,76.21,76.23,15014.0
2024-08-12 13:35:00,76.22,76.22,76.14,76.16,31605.0,76.22,76.22,76.14,76.16,31605.0
2024-08-12 13:40:00,76.17,76.2,76.13,76.19,15740.0,76.17,76.2,76.13,76.19,15740.0
2024-08-12 13:45:00,76.2,76.25,76.19,76.19,16862.0,76.2,76.25,76.19,76.19,16862.0
2024-08-12 13:50:00,76.19,76.23,76.16,76.22,17537.0,76.19,76.23,76.16,76.22,17537.0
2024-08-12 13:55:00,76.21,76.22,76.14,76.14,13930.0,76.21,76.22,76.14,76.14,13930.0
2024-08-12 14:00:00,76.13,76.14,76.02,76.05,16865.0,76.13,76.14,76.02,76.05,16865.0
2024-08-12 14:05:00,76.05,76.05,75.99,76.0,21880.0,76.05,76.05,75.99,76.0,21880.0
2024-08-12 14:10:00,76.0,76.04,76.0,76.02,27222.0,76.0,76.04,76.0,76.02,27222.0
2024-08-12 14:15:00,76.01,76.1,75.98,76.03,21870.0,76.01,76.1,75.98,76.03,21870.0
2024-08-12 14:20:00,76.02,76.04,75.96,75.98,12828.0,76.02,76.04,75.96,75.98,12828.0
2024-08-12 14:25:00,75.97,75.99,75.91,75.94,22770.0,75.97,75.99,75.91,75.94,22770.0
2024-08-12 14:30:00,75.92,75.97,75.8,75.82,25352.0,75.92,75.97,75.8,75.82,25352.0
2024-08-12 14:35:00,75.81,75.82,75.74,75.78,30541.0,75.81,75.82,75.74,75.78,30541.0
2024-08-12 14:40:00,75.79,75.81,75.59,75.59,35143.0,75.79,75.81,75.59,75.59,35143.0
2024-08-12 14:45:00,75.6,75.69,75.58,75.62,57119.0,75.6,75.69,75.58,75.62,57119.0
2024-08-12 14:50:00,75.62,75.63,75.54,75.61,16993.0,75.62,75.63,75.54,75.61,16993.0
2024-08-12 14:55:00,75.61,75.61,75.47,75.47,31622.0,75.61,75.61,75.47,75.47,31622.0
2024-08-12 15:00:00,75.46,75.51,75.44,75.5,21870.0,75.46,75.51,75.44,75.5,21870.0
2024-08-12 15:05:00,75.5,75.63,75.48,75.61,81497.0,75.5,75.63,75.48,75.61,81497.0
2024-08-12 15:10:00,75.62,75.71,75.61,75.7,34308.0,75.62,75.71,75.61,75.7,34308.0
2024-08-12 15:15:00,75.7,75.71,75.68,75.69,37906.0,75.7,75.71,75.68,75.69,37906.0
2024-08-12 15:20:00,75.69,75.73,75.67,75.72,33863.0,75.69,75.73,75.67,75.72,33863.0
2024-08-12 15:25:00,75.72,75.77,75.72,75.75,44627.0,75.72,75.77,75.72,75.75,44627.0
2024-08-12 15:30:00,75.76,75.79,75.72,75.75,51219.0,75.76,75.79,75.72,75.75,51219.0
2024-08-12 15:35:00,75.75,75.8,75.72,75.75,49440.0,75.75,75.8,75.72,75.75,49440.0
2024-08-12 15:40:00,75.75,75.75,75.69,75.7,67017.0,75.75,75.75,75.69,75.7,67017.0
2024-08-12 15:45:00,75.7,75.97,75.7,75.97,104051.0,75.7,75.97,75.7,75.97,104051.0
2024-08-12 15:50:00,75.95,75.97,75.71,75.72,36837.0,75.95,75.97,75.71,75.72,36837.0
2024-08-12 15:55:00,75.73,75.77,75.62,75.68,157487.0,75.73,75.77,75.62,75.68,157487.0
2024-08-13 09:30:00,75.98,76.02,75.69,75.91,29356.0,75.98,76.02,75.69,75.91,29356.0
2024-08-13 09:35:00,75.91,76.13,75.76,75.95,14983.0,75.91,76.13,75.76,75.95,14983.0
2024-08-13 09:40:00,76.01,76.1,75.95,76.1,4745.0,76.01,76.1,75.95,76.1,4745.0
2024-08-13 09:45:00,76.19,76.51,76.19,76.29,21306.0,76.19,76.51,76.19,76.29,21306.0
2024-08-13 09:50:00,76.34,76.43,76.24,76.35,18343.0,76.34,76.43,76.24,76.35,18343.0
2024-08-13 09:55:00,76.35,76.36,76.18,76.33,9499.0,76.35,76.36,76.18,76.33,9499.0
2024-08-13 10:00:00,76.27,76.34,76.05,76.13,12497.0,76.27,76.34,76.05,76.13,12497.0
2024-08-13 10:05:00,76.11,76.28,75.97,76.28,19076.0,76.11,76.28,75.97,76.28,19076.0
2024-08-13 10:10:00,76.28,76.37,76.2,76.37,13047.0,76.28,76.37,76.2,76.37,13047.0
2024-08-13 10:15:00,76.31,76.31,76.06,76.1,10653.0,76.31,76.31,76.06,76.1,10653.0
2024-08-13 10:20:00,76.12,76.2,76.07,76.07,9811.0,76.12,76.2,76.07,76.07,9811.0
2024-08-13 10:25:00,76.06,76.14,75.92,75.93,12559.0,76.06,76.14,75.92,75.93,12559.0
2024-08-13 10:30:00,75.94,76.04,75.86,76.01,25750.0,75.94,76.04,75.86,76.01,25750.0
2024-08-13 10:35:00,76.02,76.16,76.02,76.16,9235.0,76.02,76.16,76.02,76.16,9235.0
2024-08-13 10:40:00,76.15,76.25,76.13,76.23,18284.0,76.15,76.25,76.13,76.23,18284.0
2024-08-13 10:45:00,76.22,76.29,76.2,76.27,8939.0,76.22,76.29,76.2,76.27,8939.0
2024-08-13 10:50:00,76.27,76.36,76.24,76.35,9376.0,76.27,76.36,76.24,76.35,9376.0
2024-08-13 10:55:00,76.37,76.37,76.27,76.33,13785.0,76.37,76.37,76.27,76.33,13785.0
2024-08-13 11:00:00,76.31,76.31,76.25,76.26,11934.0,76.31,76.31,76.25,76.26,11934.0
2024-08-13 11:05:00,76.25,76.3,76.22,76.22,15115.0,76.25,76.3,76.22,76.22,15115.0
2024-08-13 11:10:00,76.21,76.31,76.21,76.26,11392.0,76.21,76.31,76.21,76.26,11392.0
2024-08-13 11:15:00,76.27,76.33,76.26,76.32,21285.0,76.27,76.33,76.26,76.32,21285.0
2024-08-13 11:20:00,76.29,76.35,76.26,76.35,10233.0,76.29,76.35,76.26,76.35,10233.0
2024-08-13 11:25:00,76.35,76.35,76.26,76.26,10732.0,76.35,76.35,76.26,76.26,10732.0
2024-08-13 11:30:00,76.24,76.29,76.24,76.29,9132.0,76.24,76.29,76.24,76.29,9132.0
2024-08-13 11:35:00,76.29,76.42,76.29,76.35,21189.0,76.29,76.42,76.29,76.35,21189.0
2024-08-13 11:40:00,76.34,76.35,76.32,76.32,8474.0,76.34,76.35,76.32,76.32,8474.0
2024-08-13 11:45:00,76.31,76.34,76.31,76.34,14153.0,76.31,76.34,76.31,76.34,14153.0
2024-08-13 11:50:00,76.34,76.34,76.29,76.33,23622.0,76.34,76.34,76.29,76.33,23622.0
2024-08-13 11:55:00,76.32,76.32,76.24,76.29,12331.0,76.32,76.32,76.24,76.29,12331.0
2024-08-13 12:00:00,76.28,76.29,76.26,76.29,5114.0,76.28,76.29,76.26,76.29,5114.0
2024-08-13 12:05:00,76.29,76.35,76.29,76.34,12543.0,76.29,76.35,76.29,76.34,12543.0
2024-08-13 12:10:00,76.35,76.39,76.31,76.34,15660.0,76.35,76.39,76.31,76.34,15660.0
2024-08-13 12:15:00,76.34,76.35,76.32,76.33,11366.0,76.34,76.35,76.32,76.33,11366.0
2024-08-13 12:20:00,76.34,76.36,76.28,76.3,8939.0,76.34,76.36,76.28,76.3,8939.0
2024-08-13 12:25:00,76.29,76.3,76.15,76.15,11953.0,76.29,76.3,76.15,76.15,11953.0
2024-08-13 12:30:00,76.14,76.18,76.11,76.14,12388.0,76.14,76.18,76.11,76.14,12388.0
2024-08-13 12:35:00,76.16,76.19,76.14,76.19,3887.0,76.16,76.19,76.14,76.19,3887.0
2024-08-13 12:40:00,76.19,76.22,76.18,76.19,12124.0,76.19,76.22,76.18,76.19,12124.0
2024-08-13 12:45:00,76.18,76.23,76.17,76.21,11793.0,76.18,76.23,76.17,76.21,11793.0
2024-08-13 12:50:00,76.22,76.25,76.21,76.24,9812.0,76.22,76.25,76.21,76.24,9812.0
2024-08-13 12:55:00,76.23,76.23,76.01,76.01,34555.0,76.23,76.23,76.01,76.01,34555.0
2024-08-13 13:00:00,75.96,75.98,75.88,75.92,17372.0,75.96,75.98,75.88,75.92,17372.0
2024-08-13 13:05:00,75.91,76.01,75.91,75.95,14472.0,75.91,76.01,75.91,75.95,14472.0
2024-08-13 13:10:00,75.94,75.96,75.93,75.94,8942.0,75.94,75.96,75.93,75.94,8942.0
2024-08-13 13:15:00,75.94,76.05,75.92,76.04,9814.0,75.94,76.05,75.92,76.04,9814.0
2024-08-13 13:20:00,76.03,76.04,75.99,76.04,9868.0,76.03,76.04,75.99,76.04,9868.0
2024-08-13 13:25:00,76.06,76.07,76.03,76.05,10811.0,76.06,76.07,76.03,76.05,10811.0
2024-08-13 13:30:00,76.05,76.08,76.04,76.06,12965.0,76.05,76.08,76.04,76.06,12965.0
2024-08-13 13:35:00,76.07,76.14,76.07,76.14,11264.0,76.07,76.14,76.07,76.14,11264.0
2024-08-13 13:40:00,76.15,76.19,76.14,76.18,6665.0,76.15,76.19,76.14,76.18,6665.0
2024-08-13 13:45:00,76.19,76.2,76.15,76.2,17010.0,76.19,76.2,76.15,76.2,17010.0
2024-08-13 13:50:00,76.21,76.26,76.21,76.24,13737.0,76.21,76.26,76.21,76.24,13737.0
2024-08-13 13:55:00,76.23,76.25,76.2,76.2,11181.0,76.23,76.25,76.2,76.2,11181.0
2024-08-13 14:00:00,76.2,76.21,76.16,76.2,10186.0,76.2,76.21,76.16,76.2,10186.0
2024-08-13 14:05:00,76.19,76.19,76.16,76.16,7550.0,76.19,76.19,76.16,76.16,7550.0
2024-08-13 14:10:00,76.16,76.21,76.15,76.19,13420.0,76.16,76.21,76.15,76.19,13420.0
2024-08-13 14:15:00,76.18,76.18,76.13,76.15,14518.0,76.18,76.18,76.13,76.15,14518.0
2024-08-13 14:20:00,76.15,76.18,76.14,76.15,9024.0,76.15,76.18,76.14,76.15,9024.0
2024-08-13 14:25:00,76.14,76.14,76.06,76.06,14596.0,76.14,76.14,76.06,76.06,14596.0
2024-08-13 14:30:00,76.07,76.07,75.99,76.02,9087.0,76.07,76.07,75.99,76.02,9087.0
2024-08-13 14:35:00,76.02,76.11,76.02,76.08,8598.0,76.02,76.11,76.02,76.08,8598.0
2024-08-13 14:40:00,76.08,76.11,76.07,76.1,6211.0,76.08,76.11,76.07,76.1,6211.0
2024-08-13 14:45:00,76.09,76.11,76.05,76.11,12158.0,76.09,76.11,76.05,76.11,12158.0
2024-08-13 14:50:00,76.1,76.11,76.06,76.07,9889.0,76.1,76.11,76.06,76.07,9889.0
2024-08-13 14:55:00,76.07,76.11,76.05,76.1,9073.0,76.07,76.11,76.05,76.1,9073.0
2024-08-13 15:00:00,76.1,76.25,76.1,76.21,9952.0,76.1,76.25,76.1,76.21,9952.0
2024-08-13 15:05:00,76.23,76.27,76.15,76.16,9941.0,76.23,76.27,76.15,76.16,9941.0
2024-08-13 15:10:00,76.17,76.21,76.15,76.19,9435.0,76.17,76.21,76.15,76.19,9435.0
2024-08-13 15:15:00,76.19,76.24,76.18,76.22,8291.0,76.19,76.24,76.18,76.22,8291.0
2024-08-13 15:20:00,76.21,76.25,76.18,76.25,10699.0,76.21,76.25,76.18,76.25,10699.0
2024-08-13 15:25:00,76.25,76.25,76.2,76.25,11792.0,76.25,76.25,76.2,76.25,11792.0
2024-08-13 15:30:00,76.25,76.26,76.15,76.19,18178.0,76.25,76.26,76.15,76.19,18178.0
2024-08-13 15:35:00,76.19,76.22,76.15,76.22,18242.0,76.19,76.22,76.15,76.22,18242.0
2024-08-13 15:40:00,76.22,76.25,76.19,76.25,16953.0,76.22,76.25,76.19,76.25,16953.0
2024-08-13 15:45:00,76.26,76.4,76.25,76.37,18840.0,76.26,76.4,76.25,76.37,18840.0
2024-08-13 15:50:00,76.36,76.4,76.17,76.22,39945.0,76.36,76.4,76.17,76.22,39945.0
2024-08-13 15:55:00,76.22,76.38,76.16,76.36,105375.0,76.22,76.38,76.16,76.36,105375.0
2024-08-14 09:30:00,76.39,76.5,76.21,76.45,67684.0,76.39,76.5,76.21,76.45,67684.0
2024-08-14 09:35:00,76.46,76.78,76.46,76.75,20680.0,76.46,76.78,76.46,76.75,20680.0
2024-08-14 09:40:00,76.69,76.83,76.66,76.78,28219.0,76.69,76.83,76.66,76.78,28219.0
2024-08-14 09:45:00,76.77,77.07,76.75,77.07,14907.0,76.77,77.07,76.75,77.07,14907.0
2024-08-14 09:50:00,77.1,77.1,76.96,77.08,46464.0,77.1,77.1,76.96,77.08,46464.0
2024-08-14 09:55:00,77.11,77.33,77.04,77.12,18177.0,77.11,77.33,77.04,77.12,18177.0
2024-08-14 10:00:00,77.1,77.14,76.92,77.14,22360.0,77.1,77.14,76.92,77.14,22360.0
2024-08-14 10:05:00,77.13,77.13,76.95,77.05,27427.0,77.13,77.13,76.95,77.05,27427.0
2024-08-14 10:10:00,77.08,77.23,77.07,77.18,25215.0,77.08,77.23,77.07,77.18,25215.0
2024-08-14 10:15:00,77.19,77.21,77.15,77.19,31103.0,77.19,77.21,77.15,77.19,31103.0
2024-08-14 10:20:00,77.17,77.2,77.08,77.19,8447.0,77.17,77.2,77.08,77.19,8447.0
2024-08-14 10:25:00,77.2,77.28,77.2,77.26,9519.0,77.2,77.28,77.2,77.26,9519.0
2024-08-14 10:30:00,77.27,77.27,77.02,77.02,14371.0,77.27,77.27,77.02,77.02,14371.0
2024-08-14 10:35:00,77.03,77.11,76.98,76.98,7217.0,77.03,77.11,76.98,76.98,7217.0
2024-08-14 10:40:00,76.99,77.11,76.89,76.93,7190.0,76.99,77.11,76.89,76.93,7190.0
2024-08-14 10:45:00,76.94,76.96,76.87,76.88,7213.0,76.94,76.96,76.87,76.88,7213.0
2024-08-14 10:50:00,76.86,76.89,76.79,76.86,6131.0,76.86,76.89,76.79,76.86,6131.0
2024-08-14 10:55:00,76.86,76.87,76.77,76.78,11352.0,76.86,76.87,76.77,76.78,11352.0
2024-08-14 11:00:00,76.76,76.79,76.72,76.72,12979.0,76.76,76.79,76.72,76.72,12979.0
2024-08-14 11:05:00,76.72,76.76,76.72,76.73,12516.0,76.72,76.76,76.72,76.73,12516.0
2024-08-14 11:10:00,76.76,76.76,76.72,76.72,2813.0,76.76,76.76,76.72,76.72,2813.0
2024-08-14 11:15:00,76.72,76.76,76.72,76.75,6229.0,76.72,76.76,76.72,76.75,6229.0
2024-08-14 11:20:00,76.75,76.81,76.74,76.78,22866.0,76.75,76.81,76.74,76.78,22866.0
2024-08-14 11:25:00,76.79,76.94,76.79,76.89,55490.0,76.79,76.94,76.79,76.89,55490.0
2024-08-14 11:30:00,76.94,76.94,76.89,76.89,13487.0,76.94,76.94,76.89,76.89,13487.0
2024-08-14 11:35:00,76.9,76.93,76.86,76.91,13401.0,76.9,76.93,76.86,76.91,13401.0
2024-08-14 11:40:00,76.91,76.92,76.73,76.76,9129.0,76.91,76.92,76.73,76.76,9129.0
2024-08-14 11:45:00,76.77,76.8,76.76,76.78,5983.0,76.77,76.8,76.76,76.78,5983.0
2024-08-14 11:50:00,76.78,76.84,76.76,76.76,12188.0,76.78,76.84,76.76,76.76,12188.0
2024-08-14 11:55:00,76.74,76.75,76.68,76.74,4925.0,76.74,76.75,76.68,76.74,4925.0
2024-08-14 12:00:00,76.8,76.82,76.79,76.79,8449.0,76.8,76.82,76.79,76.79,8449.0
2024-08-14 12:05:00,76.78,76.82,76.78,76.79,7762.0,76.78,76.82,76.78,76.79,7762.0
2024-08-14 12:10:00,76.8,76.89,76.79,76.85,11596.0,76.8,76.89,76.79,76.85,11596.0
2024-08-14 12:15:00,76.86,76.86,76.8,76.82,10830.0,76.86,76.86,76.8,76.82,10830.0
2024-08-14 12:20:00,76.81,76.81,76.65,76.65,8486.0,76.81,76.81,76.65,76.65,8486.0
2024-08-14 12:25:00,76.63,76.68,76.6,76.65,12311.0,76.63,76.68,76.6,76.65,12311.0
2024-08-14 12:30:00,76.67,76.71,76.65,76.69,17003.0,76.67,76.71,76.65,76.69,17003.0
2024-08-14 12:35:00,76.68,76.78,76.68,76.78,6226.0,76.68,76.78,76.68,76.78,6226.0
2024-08-14 12:40:00,76.76,76.79,76.66,76.67,15773.0,76.76,76.79,76.66,76.67,15773.0
2024-08-14 12:45:00,76.66,76.7,76.66,76.7,3037.0,76.66,76.7,76.66,76.7,3037.0
2024-08-14 12:50:00,76.71,76.86,76.71,76.86,2887.0,76.71,76.86,76.71,76.86,2887.0
2024-08-14 12:55:00,76.86,76.91,76.84,76.9,7148.0,76.86,76.91,76.84,76.9,7148.0
2024-08-14 13:00:00,76.88,76.9,76.79,76.79,16412.0,76.88,76.9,76.79,76.79,16412.0
2024-08-14 13:05:00,76.78,76.82,76.76,76.8,13400.0,76.78,76.82,76.76,76.8,13400.0
2024-08-14 13:10:00,76.78,76.81,76.76,76.76,10123.0,76.78,76.81,76.76,76.76,10123.0
2024-08-14 13:15:00,76.75,76.79,76.74,76.76,7130.0,76.75,76.79,76.74,76.76,7130.0
2024-08-14 13:20:00,76.77,76.81,76.77,76.81,3964.0,76.77,76.81,76.77,76.81,3964.0
2024-08-14 13:25:00,76.8,76.82,76.8,76.82,5383.0,76.8,76.82,76.8,76.82,5383.0
2024-08-14 13:30:00,76.81,76.88,76.8,76.86,10263.0,76.81,76.88,76.8,76.86,10263.0
2024-08-14 13:35:00,76.86,76.96,76.85,76.96,12918.0,76.86,76.96,76.85,76.96,12918.0
2024-08-14 13:40:00,76.99,77.01,76.95,76.95,9937.0,76.99,77.01,76.95,76.95,9937.0
2024-08-14 13:45:00,76.95,76.99,76.92,76.96,12881.0,76.95,76.99,76.92,76.96,12881.0
2024-08-14 13:50:00,76.96,77.01,76.93,76.98,9171.0,76.96,77.01,76.93,76.98,9171.0
2024-08-14 13:55:00,76.97,77.01,76.94,76.99,11210.0,76.97,77.01,76.94,76.99,11210.0
2024-08-14 14:00:00,76.99,76.99,76.92,76.94,13291.0,76.99,76.99,76.92,76.94,13291.0
2024-08-14 14:05:00,76.95,76.95,76.9,76.92,7669.0,76.95,76.95,76.9,76.92,7669.0
2024-08-14 14:10:00,76.91,76.93,76.9,76.9,7308.0,76.91,76.93,76.9,76.9,7308.0
2024-08-14 14:15:00,76.9,76.9,76.81,76.81,9760.0,76.9,76.9,76.81,76.81,9760.0
2024-08-14 14:20:00,76.8,76.83,76.78,76.82,7335.0,76.8,76.83,76.78,76.82,7335.0
2024-08-14 14:25:00,76.83,76.83,76.72,76.73,20099.0,76.83,76.83,76.72,76.73,20099.0
2024-08-14 14:30:00,76.72,76.76,76.71,76.72,22992.0,76.72,76.76,76.71,76.72,22992.0
2024-08-14 14:35:00,76.71,76.8,76.68,76.76,20422.0,76.71,76.8,76.68,76.76,20422.0
2024-08-14 14:40:00,76.77,76.88,76.77,76.88,4166.0,76.77,76.88,76.77,76.88,4166.0
2024-08-14 14:45:00,76.87,76.91,76.8,76.87,12313.0,76.87,76.91,76.8,76.87,12313.0
2024-08-14 14:50:00,76.89,76.9,76.85,76.9,10327.0,76.89,76.9,76.85,76.9,10327.0
2024-08-14 14:55:00,76.91,76.98,76.89,76.95,98785.0,76.91,76.98,76.89,76.95,98785.0
2024-08-14 15:00:00,76.95,76.96,76.9,76.91,13951.0,76.95,76.96,76.9,76.91,13951.0
2024-08-14 15:05:00,76.91,76.99,76.89,76.98,11717.0,76.91,76.99,76.89,76.98,11717.0
2024-08-14 15:10:00,76.96,76.96,76.89,76.89,129434.0,76.96,76.96,76.89,76.89,129434.0
2024-08-14 15:15:00,76.89,76.9,76.84,76.84,18884.0,76.89,76.9,76.84,76.84,18884.0
2024-08-14 15:20:00,76.84,76.85,76.83,76.84,12373.0,76.84,76.85,76.83,76.84,12373.0
2024-08-14 15:25:00,76.84,76.86,76.75,76.76,20444.0,76.84,76.86,76.75,76.76,20444.0
2024-08-14 15:30:00,76.76,76.76,76.67,76.67,18838.0,76.76,76.76,76.67,76.67,18838.0
2024-08-14 15:35:00,76.68,76.72,76.64,76.71,19199.0,76.68,76.72,76.64,76.71,19199.0
2024-08-14 15:40:00,76.7,76.76,76.69,76.74,29762.0,76.7,76.76,76.69,76.74,29762.0
2024-08-14 15:45:00,76.75,76.85,76.73,76.81,83983.0,76.75,76.85,76.73,76.81,83983.0
2024-08-14 15:50:00,76.84,76.86,76.71,76.81,48270.0,76.84,76.86,76.71,76.81,48270.0
2024-08-14 15:55:00,76.79,77.06,76.79,77.01,202112.0,76.79,77.06,76.79,77.01,202112.0
2024-08-15 09:30:00,77.07,77.3,77.01,77.29,43993.0,77.07,77.3,77.01,77.29,43993.0
2024-08-15 09:35:00,77.31,77.38,77.19,77.25,27240.0,77.31,77.38,77.19,77.25,27240.0
2024-08-15 09:40:00,77.23,77.27,77.11,77.21,53793.0,77.23,77.27,77.11,77.21,53793.0
2024-08-15 09:45:00,77.27,77.5,77.24,77.5,19016.0,77.27,77.5,77.24,77.5,19016.0
2024-08-15 09:50:00,77.53,77.66,77.48,77.62,12021.0,77.53,77.66,77.48,77.62,12021.0
2024-08-15 09:55:00,77.62,77.68,77.37,77.4,13838.0,77.62,77.68,77.37,77.4,13838.0
2024-08-15 10:00:00,77.42,77.76,77.39,77.73,39680.0,77.42,77.76,77.39,77.73,39680.0
2024-08-15 10:05:00,77.72,77.73,77.55,77.59,28650.0,77.72,77.73,77.55,77.59,28650.0
2024-08-15 10:10:00,77.59,77.71,77.59,77.7,78690.0,77.59,77.71,77.59,77.7,78690.0
2024-08-15 10:15:00,77.72,77.72,77.61,77.62,33968.0,77.72,77.72,77.61,77.62,33968.0
2024-08-15 10:20:00,77.61,77.61,77.35,77.39,25824.0,77.61,77.61,77.35,77.39,25824.0
2024-08-15 10:25:00,77.41,77.6,77.39,77.47,15268.0,77.41,77.6,77.39,77.47,15268.0
2024-08-15 10:30:00,77.47,77.59,77.47,77.56,26602.0,77.47,77.59,77.47,77.56,26602.0
2024-08-15 10:35:00,77.58,77.59,77.44,77.46,12599.0,77.58,77.59,77.44,77.46,12599.0
2024-08-15 10:40:00,77.48,77.56,77.44,77.55,9006.0,77.48,77.56,77.44,77.55,9006.0
2024-08-15 10:45:00,77.56,77.61,77.54,77.54,15012.0,77.56,77.61,77.54,77.54,15012.0
2024-08-15 10:50:00,77.56,77.66,77.55,77.64,12685.0,77.56,77.66,77.55,77.64,12685.0
2024-08-15 10:55:00,77.62,77.63,77.54,77.61,11111.0,77.62,77.63,77.54,77.61,11111.0
2024-08-15 11:00:00,77.62,77.69,77.6,77.69,9194.0,77.62,77.69,77.6,77.69,9194.0
2024-08-15 11:05:00,77.69,77.72,77.68,77.7,13680.0,77.69,77.72,77.68,77.7,13680.0
2024-08-15 11:10:00,77.7,77.81,77.69,77.81,9171.0,77.7,77.81,77.69,77.81,9171.0
2024-08-15 11:15:00,77.82,77.93,77.82,77.93,15654.0,77.82,77.93,77.82,77.93,15654.0
2024-08-15 11:20:00,77.95,77.97,77.91,77.97,15259.0,77.95,77.97,77.91,77.97,15259.0
2024-08-15 11:25:00,77.96,77.99,77.87,77.88,24411.0,77.96,77.99,77.87,77.88,24411.0
2024-08-15 11:30:00,77.87,77.92,77.84,77.9,16391.0,77.87,77.92,77.84,77.9,16391.0
2024-08-15 11:35:00,77.89,77.96,77.87,77.95,12741.0,77.89,77.96,77.87,77.95,12741.0
2024-08-15 11:40:00,77.95,77.99,77.94,77.95,15375.0,77.95,77.99,77.94,77.95,15375.0
2024-08-15 11:45:00,77.96,78.08,77.95,78.03,29423.0,77.96,78.08,77.95,78.03,29423.0
2024-08-15 11:50:00,78.03,78.05,78.01,78.01,12176.0,78.03,78.05,78.01,78.01,12176.0
2024-08-15 11:55:00,78.02,78.03,77.96,77.97,18344.0,78.02,78.03,77.96,77.97,18344.0
2024-08-15 12:00:00,77.98,78.05,77.97,78.04,19786.0,77.98,78.05,77.97,78.04,19786.0
2024-08-15 12:05:00,78.03,78.08,78.02,78.06,9516.0,78.03,78.08,78.02,78.06,9516.0
2024-08-15 12:10:00,78.07,78.08,78.03,78.06,13612.0,78.07,78.08,78.03,78.06,13612.0
2024-08-15 12:15:00,78.07,78.13,78.07,78.09,11113.0,78.07,78.13,78.07,78.09,11113.0
2024-08-15 12:20:00,78.09,78.11,78.0,78.01,14190.0,78.09,78.11,78.0,78.01,14190.0
2024-08-15 12:25:00,77.99,78.01,77.93,78.01,5970.0,77.99,78.01,77.93,78.01,5970.0
2024-08-15 12:30:00,78.01,78.08,78.0,78.06,11208.0,78.01,78.08,78.0,78.06,11208.0
2024-08-15 12:35:00,78.05,78.06,78.0,78.02,16078.0,78.05,78.06,78.0,78.02,16078.0
2024-08-15 12:40:00,78.02,78.07,77.98,78.04,34059.0,78.02,78.07,77.98,78.04,34059.0
2024-08-15 12:45:00,78.03,78.08,78.03,78.06,10141.0,78.03,78.08,78.03,78.06,10141.0
2024-08-15 12:50:00,78.05,78.06,78.01,78.02,15966.0,78.05,78.06,78.01,78.02,15966.0
2024-08-15 12:55:00,78.02,78.03,77.96,78.01,34311.0,78.02,78.03,77.96,78.01,34311.0
2024-08-15 13:00:00,78.01,78.1,77.99,78.09,12021.0,78.01,78.1,77.99,78.09,12021.0
2024-08-15 13:05:00,78.11,78.2,78.09,78.19,9105.0,78.11,78.2,78.09,78.19,9105.0
2024-08-15 13:10:00,78.19,78.3,78.18,78.26,20955.0,78.19,78.3,78.18,78.26,20955.0
2024-08-15 13:15:00,78.26,78.28,78.21,78.28,24475.0,78.26,78.28,78.21,78.28,24475.0
2024-08-15 13:20:00,78.27,78.3,78.26,78.28,14574.0,78.27,78.3,78.26,78.28,14574.0
2024-08-15 13:25:00,78.28,78.34,78.27,78.31,9618.0,78.28,78.34,78.27,78.31,9618.0
2024-08-15 13:30:00,78.3,78.33,78.24,78.3,14045.0,78.3,78.33,78.24,78.3,14045.0
2024-08-15 13:35:00,78.3,78.32,78.28,78.29,6909.0,78.3,78.32,78.28,78.29,6909.0
2024-08-15 13:40:00,78.28,78.31,78.26,78.28,19907.0,78.28,78.31,78.26,78.28,19907.0
2024-08-15 13:45:00,78.3,78.35,78.29,78.34,8853.0,78.3,78.35,78.29,78.34,8853.0
2024-08-15 13:50:00,78.34,78.35,78.24,78.3,9683.0,78.34,78.35,78.24,78.3,9683.0
2024-08-15 13:55:00,78.3,78.33,78.29,78.33,6257.0,78.3,78.33,78.29,78.33,6257.0
2024-08-15 14:00:00,78.33,78.37,78.31,78.33,18142.0,78.33,78.37,78.31,78.33,18142.0
2024-08-15 14:05:00,78.35,78.37,78.3,78.32,12531.0,78.35,78.37,78.3,78.32,12531.0
2024-08-15 14:10:00,78.31,78.33,78.29,78.29,8392.0,78.31,78.33,78.29,78.29,8392.0
2024-08-15 14:15:00,78.3,78.35,78.28,78.34,5464.0,78.3,78.35,78.28,78.34,5464.0
2024-08-15 14:20:00,78.32,78.34,78.2,78.22,12952.0,78.32,78.34,78.2,78.22,12952.0
2024-08-15 14:25:00,78.22,78.27,78.21,78.25,7124.0,78.22,78.27,78.21,78.25,7124.0
2024-08-15 14:30:00,78.27,78.3,78.23,78.28,14252.0,78.27,78.3,78.23,78.28,14252.0
2024-08-15 14:35:00,78.27,78.36,78.27,78.36,7985.0,78.27,78.36,78.27,78.36,7985.0
2024-08-15 14:40:00,78.36,78.39,78.36,78.37,10530.0,78.36,78.39,78.36,78.37,10530.0
2024-08-15 14:45:00,78.37,78.43,78.36,78.42,7543.0,78.37,78.43,78.36,78.42,7543.0
2024-08-15 14:50:00,78.42,78.43,78.33,78.34,20118.0,78.42,78.43,78.33,78.34,20118.0
2024-08-15 14:55:00,78.35,78.35,78.32,78.33,12220.0,78.35,78.35,78.32,78.33,12220.0
2024-08-15 15:00:00,78.32,78.33,78.31,78.32,10088.0,78.32,78.33,78.31,78.32,10088.0
2024-08-15 15:05:00,78.31,78.43,78.31,78.38,19337.0,78.31,78.43,78.31,78.38,19337.0
2024-08-15 15:10:00,78.39,78.44,78.34,78.39,21623.0,78.39,78.44,78.34,78.39,21623.0
2024-08-15 15:15:00,78.4,78.46,78.39,78.39,15513.0,78.4,78.46,78.39,78.39,15513.0
2024-08-15 15:20:00,78.41,78.47,78.41,78.45,11749.0,78.41,78.47,78.41,78.45,11749.0
2024-08-15 15:25:00,78.46,78.55,78.45,78.55,41691.0,78.46,78.55,78.45,78.55,41691.0
2024-08-15 15:30:00,78.55,78.58,78.53,78.55,23148.0,78.55,78.58,78.53,78.55,23148.0
2024-08-15 15:35:00,78.56,78.67,78.56,78.64,28527.0,78.56,78.67,78.56,78.64,28527.0
2024-08-15 15:40:00,78.64,78.69,78.58,78.64,33811.0,78.64,78.69,78.58,78.64,33811.0
2024-08-15 15:45:00,78.65,78.67,78.6,78.65,41065.0,78.65,78.67,78.6,78.65,41065.0
2024-08-15 15:50:00,78.65,78.78,78.36,78.48,87471.0,78.65,78.78,78.36,78.48,87471.0
2024-08-15 15:55:00,78.47,78.56,78.38,78.51,187947.0,78.47,78.56,78.38,78.51,187947.0
2024-08-16 09:30:00,78.59,78.61,78.42,78.52,91173.0,78.59,78.61,78.42,78.52,91173.0
2024-08-16 09:35:00,78.54,78.67,78.51,78.52,13596.0,78.54,78.67,78.51,78.52,13596.0
2024-08-16 09:40:00,78.52,78.54,78.35,78.36,19753.0,78.52,78.54,78.35,78.36,19753.0
2024-08-16 09:45:00,78.3,78.3,78.02,78.07,9067.0,78.3,78.3,78.02,78.07,9067.0
2024-08-16 09:50:00,78.06,78.09,78.01,78.07,11850.0,78.06,78.09,78.01,78.07,11850.0
2024-08-16 09:55:00,78.07,78.08,77.94,78.02,8378.0,78.07,78.08,77.94,78.02,8378.0
2024-08-16 10:00:00,78.05,78.28,78.05,78.09,11454.0,78.05,78.28,78.05,78.09,11454.0
2024-08-16 10:05:00,78.08,78.08,77.88,77.9,6588.0,78.08,78.08,77.88,77.9,6588.0
2024-08-16 10:10:00,77.95,77.95,77.77,77.78,17697.0,77.95,77.95,77.77,77.78,17697.0
2024-08-16 10:15:00,77.76,77.91,77.75,77.91,9805.0,77.76,77.91,77.75,77.91,9805.0
2024-08-16 10:20:00,77.91,77.98,77.87,77.96,13043.0,77.91,77.98,77.87,77.96,13043.0
2024-08-16 10:25:00,77.95,77.97,77.92,77.95,10091.0,77.95,77.97,77.92,77.95,10091.0
2024-08-16 10:30:00,77.93,78.0,77.89,77.98,25778.0,77.93,78.0,77.89,77.98,25778.0
2024-08-16 10:35:00,77.97,78.02,77.93,78.0,28858.0,77.97,78.02,77.93,78.0,28858.0
2024-08-16 10:40:00,77.98,78.09,77.96,78.03,12102.0,77.98,78.09,77.96,78.03,12102.0
2024-08-16 10:45:00,78.02,78.08,77.95,78.0,17549.0,78.02,78.08,77.95,78.0,17549.0
2024-08-16 10:50:00,78.0,78.23,77.98,78.12,24846.0,78.0,78.23,77.98,78.12,24846.0
2024-08-16 10:55:00,78.1,78.1,77.97,78.02,11903.0,78.1,78.1,77.97,78.02,11903.0
2024-08-16 11:00:00,78.06,78.17,78.04,78.14,7938.0,78.06,78.17,78.04,78.14,7938.0
2024-08-16 11:05:00,78.13,78.18,78.13,78.16,2854.0,78.13,78.18,78.13,78.16,2854.0
2024-08-16 11:10:00,78.15,78.28,78.15,78.24,3593.0,78.15,78.28,78.15,78.24,3593.0
2024-08-16 11:15:00,78.24,78.41,78.22,78.39,14736.0,78.24,78.41,78.22,78.39,14736.0
2024-08-16 11:20:00,78.4,78.42,78.31,78.31,12320.0,78.4,78.42,78.31,78.31,12320.0
2024-08-16 11:25:00,78.31,78.31,78.22,78.26,24571.0,78.31,78.31,78.22,78.26,24571.0
2024-08-16 11:30:00,78.26,78.31,78.19,78.19,6852.0,78.26,78.31,78.19,78.19,6852.0
2024-08-16 11:35:00,78.19,78.3,78.18,78.18,9264.0,78.19,78.3,78.18,78.18,9264.0
2024-08-16 11:40:00,78.18,78.27,78.18,78.23,4459.0,78.18,78.27,78.18,78.23,4459.0
2024-08-16 11:45:00,78.25,78.29,78.23,78.24,3219.0,78.25,78.29,78.23,78.24,3219.0
2024-08-16 11:50:00,78.27,78.33,78.27,78.33,9897.0,78.27,78.33,78.27,78.33,9897.0
2024-08-16 11:55:00,78.34,78.37,78.31,78.31,9856.0,78.34,78.37,78.31,78.31,9856.0
2024-08-16 12:00:00,78.31,78.38,78.29,78.35,3994.0,78.31,78.38,78.29,78.35,3994.0
2024-08-16 12:05:00,78.35,78.35,78.29,78.3,7471.0,78.35,78.35,78.29,78.3,7471.0
2024-08-16 12:10:00,78.31,78.35,78.3,78.32,4219.0,78.31,78.35,78.3,78.32,4219.0
2024-08-16 12:15:00,78.32,78.36,78.31,78.33,9128.0,78.32,78.36,78.31,78.33,9128.0
2024-08-16 12:20:00,78.34,78.39,78.32,78.39,8611.0,78.34,78.39,78.32,78.39,8611.0
2024-08-16 12:25:00,78.38,78.38,78.35,78.36,4693.0,78.38,78.38,78.35,78.36,4693.0
2024-08-16 12:30:00,78.35,78.4,78.35,78.4,6102.0,78.35,78.4,78.35,78.4,6102.0
2024-08-16 12:35:00,78.4,78.41,78.37,78.38,10087.0,78.4,78.41,78.37,78.38,10087.0
2024-08-16 12:40:00,78.39,78.45,78.39,78.42,21009.0,78.39,78.45,78.39,78.42,21009.0
2024-08-16 12:45:00,78.43,78.47,78.4,78.43,33249.0,78.43,78.47,78.4,78.43,33249.0
2024-08-16 12:50:00,78.43,78.47,78.4,78.46,17364.0,78.43,78.47,78.4,78.46,17364.0
2024-08-16 12:55:00,78.46,78.51,78.45,78.46,16595.0,78.46,78.51,78.45,78.46,16595.0
2024-08-16 13:00:00,78.47,78.47,78.37,78.38,9093.0,78.47,78.47,78.37,78.38,9093.0
2024-08-16 13:05:00,78.35,78.35,78.27,78.28,4294.0,78.35,78.35,78.27,78.28,4294.0
2024-08-16 13:10:00,78.28,78.32,78.27,78.27,7758.0,78.28,78.32,78.27,78.27,7758.0
2024-08-16 13:15:00,78.27,78.29,78.25,78.26,24427.0,78.27,78.29,78.25,78.26,24427.0
2024-08-16 13:20:00,78.25,78.29,78.25,78.26,12082.0,78.25,78.29,78.25,78.26,12082.0
2024-08-16 13:25:00,78.26,78.33,78.25,78.32,20007.0,78.26,78.33,78.25,78.32,20007.0
2024-08-16 13:30:00,78.31,78.31,78.22,78.25,8671.0,78.31,78.31,78.22,78.25,8671.0
2024-08-16 13:35:00,78.25,78.27,78.24,78.25,3953.0,78.25,78.27,78.24,78.25,3953.0
2024-08-16 13:40:00,78.26,78.26,78.19,78.2,39451.0,78.26,78.26,78.19,78.2,39451.0
2024-08-16 13:45:00,78.18,78.19,78.13,78.18,16539.0,78.18,78.19,78.13,78.18,16539.0
2024-08-16 13:50:00,78.18,78.22,78.17,78.22,7868.0,78.18,78.22,78.17,78.22,7868.0
2024-08-16 13:55:00,78.23,78.24,78.17,78.2,24098.0,78.23,78.24,78.17,78.2,24098.0
2024-08-16 14:00:00,78.19,78.2,78.12,78.15,12078.0,78.19,78.2,78.12,78.15,12078.0
2024-08-16 14:05:00,78.15,78.15,78.11,78.12,9385.0,78.15,78.15,78.11,78.12,9385.0
2024-08-16 14:10:00,78.11,78.14,78.1,78.13,6976.0,78.11,78.14,78.1,78.13,6976.0
2024-08-16 14:15:00,78.13,78.23,78.13,78.22,7479.0,78.13,78.23,78.13,78.22,7479.0
2024-08-16 14:20:00,78.22,78.23,78.14,78.15,10906.0,78.22,78.23,78.14,78.15,10906.0
2024-08-16 14:25:00,78.15,78.22,78.15,78.21,5608.0,78.15,78.22,78.15,78.21,5608.0
2024-08-16 14:30:00,78.2,78.22,78.19,78.2,4992.0,78.2,78.22,78.19,78.2,4992.0
2024-08-16 14:35:00,78.2,78.24,78.19,78.23,9509.0,78.2,78.24,78.19,78.23,9509.0
2024-08-16 14:40:00,78.23,78.24,78.21,78.24,6499.0,78.23,78.24,78.21,78.24,6499.0
2024-08-16 14:45:00,78.25,78.3,78.23,78.29,8219.0,78.25,78.3,78.23,78.29,8219.0
2024-08-16 14:50:00,78.28,78.36,78.27,78.36,4513.0,78.28,78.36,78.27,78.36,4513.0
2024-08-16 14:55:00,78.37,78.38,78.35,78.36,7993.0,78.37,78.38,78.35,78.36,7993.0
2024-08-16 15:00:00,78.36,78.37,78.34,78.35,14684.0,78.36,78.37,78.34,78.35,14684.0
2024-08-16 15:05:00,78.35,78.35,78.28,78.29,17434.0,78.35,78.35,78.28,78.29,17434.0
2024-08-16 15:10:00,78.29,78.29,78.24,78.27,9161.0,78.29,78.29,78.24,78.27,9161.0
2024-08-16 15:15:00,78.26,78.26,78.18,78.22,13512.0,78.26,78.26,78.18,78.22,13512.0
2024-08-16 15:20:00,78.22,78.25,78.19,78.25,9232.0,78.22,78.25,78.19,78.25,9232.0
2024-08-16 15:25:00,78.26,78.28,78.23,78.27,12466.0,78.26,78.28,78.23,78.27,12466.0
2024-08-16 15:30:00,78.27,78.3,78.21,78.24,19736.0,78.27,78.3,78.21,78.24,19736.0
2024-08-16 15:35:00,78.24,78.29,78.24,78.28,10856.0,78.24,78.29,78.24,78.28,10856.0
2024-08-16 15:40:00,78.28,78.39,78.28,78.35,20652.0,78.28,78.39,78.28,78.35,20652.0
2024-08-16 15:45:00,78.35,78.41,78.32,78.38,37514.0,78.35,78.41,78.32,78.38,37514.0
2024-08-16 15:50:00,78.37,78.38,78.16,78.26,36393.0,78.37,78.38,78.16,78.26,36393.0
2024-08-16 15:55:00,78.26,78.27,78.1,78.11,119217.0,78.26,78.27,78.1,78.11,119217.0
2024-08-19 09:30:00,78.3,78.75,78.22,78.56,29992.0,78.3,78.75,78.22,78.56,29992.0
2024-08-19 09:35:00,78.6,78.81,78.59,78.7,10023.0,78.6,78.81,78.59,78.7,10023.0
2024-08-19 09:40:00,78.65,78.66,78.51,78.59,17895.0,78.65,78.66,78.51,78.59,17895.0
2024-08-19 09:45:00,78.61,78.61,78.52,78.53,10911.0,78.61,78.61,78.52,78.53,10911.0
2024-08-19 09:50:00,78.51,78.67,78.51,78.67,12009.0,78.51,78.67,78.51,78.67,12009.0
2024-08-19 09:55:00,78.64,78.65,78.48,78.58,12000.0,78.64,78.65,78.48,78.58,12000.0
2024-08-19 10:00:00,78.61,78.76,78.59,78.66,10962.0,78.61,78.76,78.59,78.66,10962.0
2024-08-19 10:05:00,78.64,78.72,78.61,78.61,12088.0,78.64,78.72,78.61,78.61,12088.0
2024-08-19 10:10:00,78.61,78.7,78.59,78.65,24149.0,78.61,78.7,78.59,78.65,24149.0
2024-08-19 10:15:00,78.67,78.69,78.61,78.69,13309.0,78.67,78.69,78.61,78.69,13309.0
2024-08-19 10:20:00,78.66,78.66,78.63,78.66,5272.0,78.66,78.66,78.63,78.66,5272.0
2024-08-19 10:25:00,78.68,78.74,78.66,78.72,5648.0,78.68,78.74,78.66,78.72,5648.0
2024-08-19 10:30:00,78.73,78.76,78.7,78.76,7683.0,78.73,78.76,78.7,78.76,7683.0
2024-08-19 10:35:00,78.76,78.81,78.76,78.78,3015.0,78.76,78.81,78.76,78.78,3015.0
2024-08-19 10:40:00,78.77,78.8,78.75,78.78,7390.0,78.77,78.8,78.75,78.78,7390.0
2024-08-19 10:45:00,78.76,78.82,78.73,78.74,5560.0,78.76,78.82,78.73,78.74,5560.0
2024-08-19 10:50:00,78.77,78.77,78.6,78.61,5492.0,78.77,78.77,78.6,78.61,5492.0
2024-08-19 10:55:00,78.6,78.72,78.6,78.69,11726.0,78.6,78.72,78.6,78.69,11726.0
2024-08-19 11:00:00,78.69,78.69,78.65,78.66,8581.0,78.69,78.69,78.65,78.66,8581.0
2024-08-19 11:05:00,78.65,78.66,78.59,78.59,4530.0,78.65,78.66,78.59,78.59,4530.0
2024-08-19 11:10:00,78.58,78.59,78.52,78.57,2791.0,78.58,78.59,78.52,78.57,2791.0
2024-08-19 11:15:00,78.56,78.61,78.56,78.58,8412.0,78.56,78.61,78.56,78.58,8412.0
2024-08-19 11:20:00,78.58,78.59,78.51,78.55,6435.0,78.58,78.59,78.51,78.55,6435.0
2024-08-19 11:25:00,78.55,78.57,78.49,78.5,4775.0,78.55,78.57,78.49,78.5,4775.0
2024-08-19 11:30:00,78.51,78.55,78.5,78.51,8052.0,78.51,78.55,78.5,78.51,8052.0
2024-08-19 11:35:00,78.52,78.58,78.51,78.57,17084.0,78.52,78.58,78.51,78.57,17084.0
2024-08-19 11:40:00,78.58,78.58,78.48,78.52,6406.0,78.58,78.58,78.48,78.52,6406.0
2024-08-19 11:45:00,78.53,78.58,78.53,78.57,2290.0,78.53,78.58,78.53,78.57,2290.0
2024-08-19 11:50:00,78.58,78.59,78.57,78.58,3912.0,78.58,78.59,78.57,78.58,3912.0
2024-08-19 11:55:00,78.56,78.57,78.51,78.55,7292.0,78.56,78.57,78.51,78.55,7292.0
2024-08-19 12:00:00,78.56,78.6,78.56,78.57,5626.0,78.56,78.6,78.56,78.57,5626.0
2024-08-19 12:05:00,78.57,78.61,78.57,78.6,5969.0,78.57,78.61,78.57,78.6,5969.0
2024-08-19 12:10:00,78.6,78.62,78.59,78.61,3045.0,78.6,78.62,78.59,78.61,3045.0
2024-08-19 12:15:00,78.6,78.63,78.59,78.59,6753.0,78.6,78.63,78.59,78.59,6753.0
2024-08-19 12:20:00,78.59,78.6,78.56,78.59,5058.0,78.59,78.6,78.56,78.59,5058.0
2024-08-19 12:25:00,78.58,78.64,78.58,78.61,7452.0,78.58,78.64,78.58,78.61,7452.0
2024-08-19 12:30:00,78.6,78.62,78.59,78.62,5849.0,78.6,78.62,78.59,78.62,5849.0
2024-08-19 12:35:00,78.62,78.64,78.61,78.62,3364.0,78.62,78.64,78.61,78.62,3364.0
2024-08-19 12:40:00,78.63,78.64,78.6,78.64,6033.0,78.63,78.64,78.6,78.64,6033.0
2024-08-19 12:45:00,78.63,78.7,78.63,78.67,11084.0,78.63,78.7,78.63,78.67,11084.0
2024-08-19 12:50:00,78.67,78.68,78.64,78.64,5758.0,78.67,78.68,78.64,78.64,5758.0
2024-08-19 12:55:00,78.63,78.67,78.63,78.66,5230.0,78.63,78.67,78.63,78.66,5230.0
2024-08-19 13:00:00,78.66,78.66,78.59,78.61,5311.0,78.66,78.66,78.59,78.61,5311.0
2024-08-19 13:05:00,78.61,78.63,78.6,78.6,5261.0,78.61,78.63,78.6,78.6,5261.0
2024-08-19 13:10:00,78.6,78.62,78.6,78.62,4795.0,78.6,78.62,78.6,78.62,4795.0
2024-08-19 13:15:00,78.62,78.64,78.57,78.6,24479.0,78.62,78.64,78.57,78.6,24479.0
2024-08-19 13:20:00,78.6,78.6,78.56,78.56,7755.0,78.6,78.6,78.56,78.56,7755.0
2024-08-19 13:25:00,78.56,78.56,78.53,78.53,11550.0,78.56,78.56,78.53,78.53,11550.0
2024-08-19 13:30:00,78.54,78.54,78.47,78.48,6266.0,78.54,78.54,78.47,78.48,6266.0
2024-08-19 13:35:00,78.47,78.47,78.42,78.43,7939.0,78.47,78.47,78.42,78.43,7939.0
2024-08-19 13:40:00,78.44,78.48,78.44,78.46,5260.0,78.44,78.48,78.44,78.46,5260.0
2024-08-19 13:45:00,78.45,78.45,78.43,78.43,3798.0,78.45,78.45,78.43,78.43,3798.0
2024-08-19 13:50:00,78.43,78.43,78.41,78.42,7877.0,78.43,78.43,78.41,78.42,7877.0
2024-08-19 13:55:00,78.42,78.47,78.42,78.44,8308.0,78.42,78.47,78.42,78.44,8308.0
2024-08-19 14:00:00,78.45,78.48,78.44,78.46,7668.0,78.45,78.48,78.44,78.46,7668.0
2024-08-19 14:05:00,78.45,78.46,78.36,78.39,13004.0,78.45,78.46,78.36,78.39,13004.0
2024-08-19 14:10:00,78.4,78.4,78.3,78.31,8617.0,78.4,78.4,78.3,78.31,8617.0
2024-08-19 14:15:00,78.3,78.31,78.26,78.29,11736.0,78.3,78.31,78.26,78.29,11736.0
2024-08-19 14:20:00,78.29,78.29,78.26,78.28,5775.0,78.29,78.29,78.26,78.28,5775.0
2024-08-19 14:25:00,78.29,78.31,78.21,78.22,7693.0,78.29,78.31,78.21,78.22,7693.0
2024-08-19 14:30:00,78.23,78.25,78.18,78.19,10367.0,78.23,78.25,78.18,78.19,10367.0
2024-08-19 14:35:00,78.19,78.24,78.18,78.23,9676.0,78.19,78.24,78.18,78.23,9676.0
2024-08-19 14:40:00,78.23,78.31,78.22,78.31,10944.0,78.23,78.31,78.22,78.31,10944.0
2024-08-19 14:45:00,78.31,78.36,78.3,78.33,6082.0,78.31,78.36,78.3,78.33,6082.0
2024-08-19 14:50:00,78.33,78.34,78.31,78.31,9793.0,78.33,78.34,78.31,78.31,9793.0
2024-08-19 14:55:00,78.31,78.32,78.3,78.31,6022.0,78.31,78.32,78.3,78.31,6022.0
2024-08-19 15:00:00,78.31,78.31,78.28,78.3,8236.0,78.31,78.31,78.28,78.3,8236.0
2024-08-19 15:05:00,78.3,78.32,78.29,78.31,10243.0,78.3,78.32,78.29,78.31,10243.0
2024-08-19 15:10:00,78.32,78.33,78.3,78.31,7456.0,78.32,78.33,78.3,78.31,7456.0
2024-08-19 15:15:00,78.31,78.32,78.29,78.31,8669.0,78.31,78.32,78.29,78.31,8669.0
2024-08-19 15:20:00,78.31,78.34,78.3,78.33,10539.0,78.31,78.34,78.3,78.33,10539.0
2024-08-19 15:25:00,78.32,78.33,78.3,78.33,8996.0,78.32,78.33,78.3,78.33,8996.0
2024-08-19 15:30:00,78.31,78.32,78.26,78.26,10389.0,78.31,78.32,78.26,78.26,10389.0
2024-08-19 15:35:00,78.26,78.26,78.16,78.21,19136.0,78.26,78.26,78.16,78.21,19136.0
2024-08-19 15:40:00,78.22,78.31,78.21,78.31,14844.0,78.22,78.31,78.21,78.31,14844.0
2024-08-19 15:45:00,78.31,78.35,78.3,78.34,20542.0,78.31,78.35,78.3,78.34,20542.0
2024-08-19 15:50:00,78.34,78.37,78.05,78.11,28416.0,78.34,78.37,78.05,78.11,28416.0
2024-08-19 15:55:00,78.12,78.33,78.08,78.29,114822.0,78.12,78.33,78.08,78.29,114822.0
2024-08-20 09:30:00,78.26,78.45,77.98,78.42,18297.0,78.26,78.45,77.98,78.42,18297.0
2024-08-20 09:35:00,78.39,78.52,78.35,78.41,13702.0,78.39,78.52,78.35,78.41,13702.0
2024-08-20 09:40:00,78.45,78.53,78.39,78.4,7077.0,78.45,78.53,78.39,78.4,7077.0
2024-08-20 09:45:00,78.47,78.7,78.47,78.67,15770.0,78.47,78.7,78.47,78.67,15770.0
2024-08-20 09:50:00,78.69,78.79,78.54,78.61,18662.0,78.69,78.79,78.54,78.61,18662.0
2024-08-20 09:55:00,78.6,78.67,78.46,78.48,11737.0,78.6,78.67,78.46,78.48,11737.0
2024-08-20 10:00:00,78.52,78.6,78.48,78.48,14802.0,78.52,78.6,78.48,78.48,14802.0
2024-08-20 10:05:00,78.48,78.49,78.39,78.44,11390.0,78.48,78.49,78.39,78.44,11390.0
2024-08-20 10:10:00,78.46,78.52,78.43,78.51,17108.0,78.46,78.52,78.43,78.51,17108.0
2024-08-20 10:15:00,78.5,78.61,78.48,78.61,12585.0,78.5,78.61,78.48,78.61,12585.0
2024-08-20 10:20:00,78.6,78.76,78.58,78.73,25748.0,78.6,78.76,78.58,78.73,25748.0
2024-08-20 10:25:00,78.73,78.95,78.73,78.9,19945.0,78.73,78.95,78.73,78.9,19945.0
2024-08-20 10:30:00,78.9,78.9,78.73,78.81,16055.0,78.9,78.9,78.73,78.81,16055.0
2024-08-20 10:35:00,78.79,78.81,78.68,78.8,12685.0,78.79,78.81,78.68,78.8,12685.0
2024-08-20 10:40:00,78.81,79.02,78.81,79.01,32441.0,78.81,79.02,78.81,79.01,32441.0
2024-08-20 10:45:00,78.99,78.99,78.75,78.77,10240.0,78.99,78.99,78.75,78.77,10240.0
2024-08-20 10:50:00,78.78,78.78,78.74,78.78,6751.0,78.78,78.78,78.74,78.78,6751.0
2024-08-20 10:55:00,78.77,78.88,78.77,78.87,9308.0,78.77,78.88,78.77,78.87,9308.0
2024-08-20 11:00:00,78.87,78.89,78.84,78.89,20318.0,78.87,78.89,78.84,78.89,20318.0
2024-08-20 11:05:00,78.88,78.89,78.84,78.89,10381.0,78.88,78.89,78.84,78.89,10381.0
2024-08-20 11:10:00,78.88,78.89,78.78,78.79,11513.0,78.88,78.89,78.78,78.79,11513.0
2024-08-20 11:15:00,78.78,78.81,78.71,78.72,9507.0,78.78,78.81,78.71,78.72,9507.0
2024-08-20 11:20:00,78.72,78.8,78.71,78.74,22894.0,78.72,78.8,78.71,78.74,22894.0
2024-08-20 11:25:00,78.73,78.73,78.61,78.64,13138.0,78.73,78.73,78.61,78.64,13138.0
2024-08-20 11:30:00,78.65,78.65,78.61,78.62,3585.0,78.65,78.65,78.61,78.62,3585.0
2024-08-20 11:35:00,78.62,78.62,78.53,78.59,13383.0,78.62,78.62,78.53,78.59,13383.0
2024-08-20 11:40:00,78.59,78.67,78.59,78.67,9587.0,78.59,78.67,78.59,78.67,9587.0
2024-08-20 11:45:00,78.65,78.68,78.65,78.67,8778.0,78.65,78.68,78.65,78.67,8778.0
2024-08-20 11:50:00,78.67,78.89,78.67,78.88,20841.0,78.67,78.89,78.67,78.88,20841.0
2024-08-20 11:55:00,78.88,78.96,78.86,78.95,7699.0,78.88,78.96,78.86,78.95,7699.0
2024-08-20 12:00:00,78.95,78.95,78.87,78.89,14431.0,78.95,78.95,78.87,78.89,14431.0
2024-08-20 12:05:00,78.89,78.91,78.86,78.87,5697.0,78.89,78.91,78.86,78.87,5697.0
2024-08-20 12:10:00,78.88,78.9,78.84,78.84,6621.0,78.88,78.9,78.84,78.84,6621.0
2024-08-20 12:15:00,78.84,78.84,78.73,78.79,6770.0,78.84,78.84,78.73,78.79,6770.0
2024-08-20 12:20:00,78.78,78.82,78.75,78.79,5741.0,78.78,78.82,78.75,78.79,5741.0
2024-08-20 12:25:00,78.79,78.84,78.78,78.83,3200.0,78.79,78.84,78.78,78.83,3200.0
2024-08-20 12:30:00,78.83,78.85,78.81,78.83,11236.0,78.83,78.85,78.81,78.83,11236.0
2024-08-20 12:35:00,78.82,78.89,78.82,78.89,6090.0,78.82,78.89,78.82,78.89,6090.0
2024-08-20 12:40:00,78.88,78.91,78.81,78.81,9015.0,78.88,78.91,78.81,78.81,9015.0
2024-08-20 12:45:00,78.82,78.82,78.8,78.81,6552.0,78.82,78.82,78.8,78.81,6552.0
2024-08-20 12:50:00,78.81,78.81,78.73,78.76,7798.0,78.81,78.81,78.73,78.76,7798.0
2024-08-20 12:55:00,78.76,78.77,78.74,78.76,5294.0,78.76,78.77,78.74,78.76,5294.0
2024-08-20 13:00:00,78.75,78.96,78.75,78.94,14965.0,78.75,78.96,78.75,78.94,14965.0
2024-08-20 13:05:00,78.93,78.94,78.85,78.91,12710.0,78.93,78.94,78.85,78.91,12710.0
2024-08-20 13:10:00,78.92,78.93,78.87,78.87,11019.0,78.92,78.93,78.87,78.87,11019.0
2024-08-20 13:15:00,78.88,78.91,78.85,78.91,9125.0,78.88,78.91,78.85,78.91,9125.0
2024-08-20 13:20:00,78.91,78.91,78.85,78.88,17268.0,78.91,78.91,78.85,78.88,17268.0
2024-08-20 13:25:00,78.88,78.88,78.83,78.84,8763.0,78.88,78.88,78.83,78.84,8763.0
2024-08-20 13:30:00,78.83,78.85,78.82,78.83,7951.0,78.83,78.85,78.82,78.83,7951.0
2024-08-20 13:35:00,78.83,78.83,78.77,78.81,10297.0,78.83,78.83,78.77,78.81,10297.0
2024-08-20 13:40:00,78.81,78.81,78.73,78.79,14851.0,78.81,78.81,78.73,78.79,14851.0
2024-08-20 13:45:00,78.78,78.82,78.77,78.81,6258.0,78.78,78.82,78.77,78.81,6258.0
2024-08-20 13:50:00,78.81,78.82,78.77,78.8,8681.0,78.81,78.82,78.77,78.8,8681.0
2024-08-20 13:55:00,78.79,78.83,78.78,78.79,11261.0,78.79,78.83,78.78,78.79,11261.0
2024-08-20 14:00:00,78.79,78.85,78.79,78.81,14756.0,78.79,78.85,78.79,78.81,14756.0
2024-08-20 14:05:00,78.81,78.82,78.77,78.77,22847.0,78.81,78.82,78.77,78.77,22847.0
2024-08-20 14:10:00,78.76,78.77,78.73,78.75,11756.0,78.76,78.77,78.73,78.75,11756.0
2024-08-20 14:15:00,78.75,78.8,78.73,78.73,12697.0,78.75,78.8,78.73,78.73,12697.0
2024-08-20 14:20:00,78.74,78.82,78.7,78.78,13859.0,78.74,78.82,78.7,78.78,13859.0
2024-08-20 14:25:00,78.78,78.79,78.74,78.74,16837.0,78.78,78.79,78.74,78.74,16837.0
2024-08-20 14:30:00,78.74,78.77,78.71,78.72,12586.0,78.74,78.77,78.71,78.72,12586.0
2024-08-20 14:35:00,78.72,78.73,78.68,78.73,6715.0,78.72,78.73,78.68,78.73,6715.0
2024-08-20 14:40:00,78.73,78.73,78.68,78.68,14829.0,78.73,78.73,78.68,78.68,14829.0
2024-08-20 14:45:00,78.68,78.69,78.62,78.67,9117.0,78.68,78.69,78.62,78.67,9117.0
2024-08-20 14:50:00,78.68,78.68,78.63,78.67,8725.0,78.68,78.68,78.63,78.67,8725.0
2024-08-20 14:55:00,78.66,78.66,78.6,78.61,11669.0,78.66,78.66,78.6,78.61,11669.0
2024-08-20 15:00:00,78.61,78.61,78.53,78.55,8577.0,78.61,78.61,78.53,78.55,8577.0
2024-08-20 15:05:00,78.53,78.54,78.49,78.5,12841.0,78.53,78.54,78.49,78.5,12841.0
2024-08-20 15:10:00,78.49,78.51,78.39,78.39,13073.0,78.49,78.51,78.39,78.39,13073.0
2024-08-20 15:15:00,78.4,78.42,78.36,78.37,15983.0,78.4,78.42,78.36,78.37,15983.0
2024-08-20 15:20:00,78.37,78.4,78.3,78.36,16928.0,78.37,78.4,78.3,78.36,16928.0
2024-08-20 15:25:00,78.37,78.44,78.36,78.41,18076.0,78.37,78.44,78.36,78.41,18076.0
2024-08-20 15:30:00,78.41,78.46,78.39,78.43,19933.0,78.41,78.46,78.39,78.43,19933.0
2024-08-20 15:35:00,78.43,78.43,78.31,78.32,20552.0,78.43,78.43,78.31,78.32,20552.0
2024-08-20 15:40:00,78.33,78.33,78.14,78.18,33328.0,78.33,78.33,78.14,78.18,33328.0
2024-08-20 15:45:00,78.18,78.26,78.17,78.2,60781.0,78.18,78.26,78.17,78.2,60781.0
2024-08-20 15:50:00,78.21,78.26,78.14,78.25,83807.0,78.21,78.26,78.14,78.25,83807.0
2024-08-20 15:55:00,78.25,78.26,78.07,78.16,237037.0,78.25,78.26,78.07,78.16,237037.0
2024-08-21 09:30:00,78.46,78.76,78.4,78.59,20853.0,78.46,78.76,78.4,78.59,20853.0
2024-08-21 09:35:00,78.57,78.61,78.35,78.45,19614.0,78.57,78.61,78.35,78.45,19614.0
2024-08-21 09:40:00,78.41,78.41,78.33,78.38,15778.0,78.41,78.41,78.33,78.38,15778.0
2024-08-21 09:45:00,78.4,78.41,78.28,78.32,11967.0,78.4,78.41,78.28,78.32,11967.0
2024-08-21 09:50:00,78.32,78.41,78.32,78.34,7021.0,78.32,78.41,78.32,78.34,7021.0
2024-08-21 09:55:00,78.31,78.41,78.31,78.33,4031.0,78.31,78.41,78.31,78.33,4031.0
2024-08-21 10:00:00,78.32,78.32,78.16,78.17,7655.0,78.32,78.32,78.16,78.17,7655.0
2024-08-21 10:05:00,78.19,78.29,78.17,78.27,33379.0,78.19,78.29,78.17,78.27,33379.0
2024-08-21 10:10:00,78.28,78.29,78.15,78.15,21587.0,78.28,78.29,78.15,78.15,21587.0
2024-08-21 10:15:00,78.12,78.2,78.12,78.18,3525.0,78.12,78.2,78.12,78.18,3525.0
2024-08-21 10:20:00,78.19,78.26,78.17,78.26,13136.0,78.19,78.26,78.17,78.26,13136.0
2024-08-21 10:25:00,78.26,78.36,78.26,78.35,13356.0,78.26,78.36,78.26,78.35,13356.0
2024-08-21 10:30:00,78.36,78.45,78.34,78.45,19569.0,78.36,78.45,78.34,78.45,19569.0
2024-08-21 10:35:00,78.45,78.55,78.44,78.55,8237.0,78.45,78.55,78.44,78.55,8237.0
2024-08-21 10:40:00,78.56,78.59,78.48,78.52,19327.0,78.56,78.59,78.48,78.52,19327.0
2024-08-21 10:45:00,78.54,78.54,78.4,78.42,8039.0,78.54,78.54,78.4,78.42,8039.0
2024-08-21 10:50:00,78.42,78.43,78.31,78.36,10014.0,78.42,78.43,78.31,78.36,10014.0
2024-08-21 10:55:00,78.37,78.42,78.35,78.37,8282.0,78.37,78.42,78.35,78.37,8282.0
2024-08-21 11:00:00,78.36,78.41,78.33,78.41,7855.0,78.36,78.41,78.33,78.41,7855.0
2024-08-21 11:05:00,78.42,78.48,78.4,78.48,10427.0,78.42,78.48,78.4,78.48,10427.0
2024-08-21 11:10:00,78.48,78.57,78.48,78.57,7865.0,78.48,78.57,78.48,78.57,7865.0
2024-08-21 11:15:00,78.56,78.59,78.52,78.57,10319.0,78.56,78.59,78.52,78.57,10319.0
2024-08-21 11:20:00,78.57,78.59,78.56,78.56,13800.0,78.57,78.59,78.56,78.56,13800.0
2024-08-21 11:25:00,78.56,78.56,78.51,78.53,10529.0,78.56,78.56,78.51,78.53,10529.0
2024-08-21 11:30:00,78.54,78.61,78.51,78.61,5694.0,78.54,78.61,78.51,78.61,5694.0
2024-08-21 11:35:00,78.61,78.68,78.6,78.68,10890.0,78.61,78.68,78.6,78.68,10890.0
2024-08-21 11:40:00,78.68,78.75,78.68,78.74,24756.0,78.68,78.75,78.68,78.74,24756.0
2024-08-21 11:45:00,78.74,78.74,78.62,78.62,15054.0,78.74,78.74,78.62,78.62,15054.0
2024-08-21 11:50:00,78.63,78.63,78.53,78.54,12063.0,78.63,78.63,78.53,78.54,12063.0
2024-08-21 11:55:00,78.53,78.54,78.48,78.53,8718.0,78.53,78.54,78.48,78.53,8718.0
2024-08-21 12:00:00,78.51,78.53,78.48,78.49,9586.0,78.51,78.53,78.48,78.49,9586.0
2024-08-21 12:05:00,78.5,78.54,78.49,78.53,10222.0,78.5,78.54,78.49,78.53,10222.0
2024-08-21 12:10:00,78.53,78.54,78.48,78.48,10496.0,78.53,78.54,78.48,78.48,10496.0
2024-08-21 12:15:00,78.47,78.47,78.41,78.42,9357.0,78.47,78.47,78.41,78.42,9357.0
2024-08-21 12:20:00,78.41,78.45,78.41,78.44,6375.0,78.41,78.45,78.41,78.44,6375.0
2024-08-21 12:25:00,78.45,78.51,78.44,78.49,5851.0,78.45,78.51,78.44,78.49,5851.0
2024-08-21 12:30:00,78.49,78.52,78.47,78.47,13403.0,78.49,78.52,78.47,78.47,13403.0
2024-08-21 12:35:00,78.48,78.49,78.47,78.47,5347.0,78.48,78.49,78.47,78.47,5347.0
2024-08-21 12:40:00,78.48,78.5,78.47,78.5,3731.0,78.48,78.5,78.47,78.5,3731.0
2024-08-21 12:45:00,78.5,78.51,78.49,78.5,9818.0,78.5,78.51,78.49,78.5,9818.0
2024-08-21 12:50:00,78.49,78.5,78.46,78.49,7790.0,78.49,78.5,78.46,78.49,7790.0
2024-08-21 12:55:00,78.48,78.5,78.46,78.48,6277.0,78.48,78.5,78.46,78.48,6277.0
2024-08-21 13:00:00,78.49,78.51,78.48,78.5,8498.0,78.49,78.51,78.48,78.5,8498.0
2024-08-21 13:05:00,78.5,78.5,78.48,78.48,8352.0,78.5,78.5,78.48,78.48,8352.0
2024-08-21 13:10:00,78.49,78.51,78.48,78.48,12628.0,78.49,78.51,78.48,78.48,12628.0
2024-08-21 13:15:00,78.48,78.49,78.44,78.46,9960.0,78.48,78.49,78.44,78.46,9960.0
2024-08-21 13:20:00,78.46,78.5,78.46,78.48,9395.0,78.46,78.5,78.46,78.48,9395.0
2024-08-21 13:25:00,78.48,78.49,78.48,78.49,6165.0,78.48,78.49,78.48,78.49,6165.0
2024-08-21 13:30:00,78.48,78.5,78.48,78.48,13950.0,78.48,78.5,78.48,78.48,13950.0
2024-08-21 13:35:00,78.48,78.49,78.44,78.44,17119.0,78.48,78.49,78.44,78.44,17119.0
2024-08-21 13:40:00,78.44,78.45,78.39,78.4,10076.0,78.44,78.45,78.39,78.4,10076.0
2024-08-21 13:45:00,78.4,78.4,78.34,78.34,12602.0,78.4,78.4,78.34,78.34,12602.0
2024-08-21 13:50:00,78.34,78.36,78.34,78.34,7607.0,78.34,78.36,78.34,78.34,7607.0
2024-08-21 13:55:00,78.35,78.35,78.27,78.27,14554.0,78.35,78.35,78.27,78.27,14554.0
2024-08-21 14:00:00,78.27,78.28,78.2,78.27,16167.0,78.27,78.28,78.2,78.27,16167.0
2024-08-21 14:05:00,78.28,78.29,78.24,78.26,13190.0,78.28,78.29,78.24,78.26,13190.0
2024-08-21 14:10:00,78.25,78.26,78.24,78.24,17147.0,78.25,78.26,78.24,78.24,17147.0
2024-08-21 14:15:00,78.24,78.29,78.24,78.25,24701.0,78.24,78.29,78.24,78.25,24701.0
2024-08-21 14:20:00,78.25,78.3,78.24,78.3,18756.0,78.25,78.3,78.24,78.3,18756.0
2024-08-21 14:25:00,78.3,78.44,78.3,78.42,34500.0,78.3,78.44,78.3,78.42,34500.0
2024-08-21 14:30:00,78.43,78.5,78.43,78.48,19832.0,78.43,78.5,78.43,78.48,19832.0
2024-08-21 14:35:00,78.47,78.48,78.41,78.44,23081.0,78.47,78.48,78.41,78.44,23081.0
2024-08-21 14:40:00,78.45,78.46,78.39,78.41,21241.0,78.45,78.46,78.39,78.41,21241.0
2024-08-21 14:45:00,78.41,78.41,78.39,78.4,7550.0,78.41,78.41,78.39,78.4,7550.0
2024-08-21 14:50:00,78.4,78.41,78.39,78.41,13299.0,78.4,78.41,78.39,78.41,13299.0
2024-08-21 14:55:00,78.4,78.41,78.39,78.39,13259.0,78.4,78.41,78.39,78.39,13259.0
2024-08-21 15:00:00,78.39,78.42,78.39,78.4,16467.0,78.39,78.42,78.39,78.4,16467.0
2024-08-21 15:05:00,78.4,78.41,78.32,78.34,22204.0,78.4,78.41,78.32,78.34,22204.0
2024-08-21 15:10:00,78.34,78.36,78.3,78.31,9789.0,78.34,78.36,78.3,78.31,9789.0
2024-08-21 15:15:00,78.3,78.3,78.21,78.22,16967.0,78.3,78.3,78.21,78.22,16967.0
2024-08-21 15:20:00,78.21,78.25,78.21,78.25,15769.0,78.21,78.25,78.21,78.25,15769.0
2024-08-21 15:25:00,78.26,78.34,78.25,78.33,18500.0,78.26,78.34,78.25,78.33,18500.0
2024-08-21 15:30:00,78.34,78.34,78.24,78.26,30924.0,78.34,78.34,78.24,78.26,30924.0
2024-08-21 15:35:00,78.26,78.26,78.23,78.24,31389.0,78.26,78.26,78.23,78.24,31389.0
2024-08-21 15:40:00,78.25,78.29,78.23,78.29,50523.0,78.25,78.29,78.23,78.29,50523.0
2024-08-21 15:45:00,78.28,78.29,78.19,78.25,55855.0,78.28,78.29,78.19,78.25,55855.0
2024-08-21 15:50:00,78.25,78.4,78.2,78.38,44107.0,78.25,78.4,78.2,78.38,44107.0
2024-08-21 15:55:00,78.39,78.57,78.28,78.39,214716.0,78.39,78.57,78.28,78.39,214716.0
2024-08-22 09:30:00,78.7,79.19,78.44,79.07,18725.0,78.7,79.19,78.44,79.07,18725.0
2024-08-22 09:35:00,79.14,79.14,78.92,79.02,14624.0,79.14,79.14,78.92,79.02,14624.0
2024-08-22 09:40:00,79.0,79.11,78.99,79.05,6432.0,79.0,79.11,78.99,79.05,6432.0
2024-08-22 09:45:00,79.07,79.13,78.67,78.76,24768.0,79.07,79.13,78.67,78.76,24768.0
2024-08-22 09:50:00,78.76,78.79,78.57,78.7,20892.0,78.76,78.79,78.57,78.7,20892.0
2024-08-22 09:55:00,78.72,78.73,78.66,78.7,14709.0,78.72,78.73,78.66,78.7,14709.0
2024-08-22 10:00:00,78.69,78.91,78.68,78.86,25619.0,78.69,78.91,78.68,78.86,25619.0
2024-08-22 10:05:00,78.86,78.87,78.7,78.71,14032.0,78.86,78.87,78.7,78.71,14032.0
2024-08-22 10:10:00,78.74,78.74,78.64,78.64,12312.0,78.74,78.74,78.64,78.64,12312.0
2024-08-22 10:15:00,78.65,78.72,78.62,78.67,12802.0,78.65,78.72,78.62,78.67,12802.0
2024-08-22 10:20:00,78.67,78.75,78.67,78.74,8917.0,78.67,78.75,78.67,78.74,8917.0
2024-08-22 10:25:00,78.75,78.81,78.67,78.67,14660.0,78.75,78.81,78.67,78.67,14660.0
2024-08-22 10:30:00,78.67,78.7,78.52,78.56,22474.0,78.67,78.7,78.52,78.56,22474.0
2024-08-22 10:35:00,78.56,78.62,78.5,78.56,10232.0,78.56,78.62,78.5,78.56,10232.0
2024-08-22 10:40:00,78.56,78.56,78.45,78.47,13032.0,78.56,78.56,78.45,78.47,13032.0
2024-08-22 10:45:00,78.47,78.5,78.39,78.41,13870.0,78.47,78.5,78.39,78.41,13870.0
2024-08-22 10:50:00,78.39,78.44,78.38,78.44,18045.0,78.39,78.44,78.38,78.44,18045.0
2024-08-22 10:55:00,78.44,78.51,78.39,78.39,24172.0,78.44,78.51,78.39,78.39,24172.0
2024-08-22 11:00:00,78.4,78.41,78.37,78.4,6023.0,78.4,78.41,78.37,78.4,6023.0
2024-08-22 11:05:00,78.4,78.4,78.35,78.36,7028.0,78.4,78.4,78.35,78.36,7028.0
2024-08-22 11:10:00,78.35,78.36,78.32,78.32,4544.0,78.35,78.36,78.32,78.32,4544.0
2024-08-22 11:15:00,78.32,78.32,78.11,78.11,20668.0,78.32,78.32,78.11,78.11,20668.0
2024-08-22 11:20:00,78.1,78.13,77.96,77.96,42562.0,78.1,78.13,77.96,77.96,42562.0
2024-08-22 11:25:00,77.96,78.01,77.91,77.91,13830.0,77.96,78.01,77.91,77.91,13830.0
2024-08-22 11:30:00,77.91,78.0,77.86,77.99,37746.0,77.91,78.0,77.86,77.99,37746.0
2024-08-22 11:35:00,77.98,78.0,77.87,77.97,73498.0,77.98,78.0,77.87,77.97,73498.0
2024-08-22 11:40:00,77.93,77.96,77.89,77.96,6807.0,77.93,77.96,77.89,77.96,6807.0
2024-08-22 11:45:00,78.0,78.1,77.97,78.07,12602.0,78.0,78.1,77.97,78.07,12602.0
2024-08-22 11:50:00,78.08,78.11,78.07,78.11,7798.0,78.08,78.11,78.07,78.11,7798.0
2024-08-22 11:55:00,78.11,78.12,78.06,78.11,13425.0,78.11,78.12,78.06,78.11,13425.0
2024-08-22 12:00:00,78.1,78.18,78.09,78.17,14233.0,78.1,78.18,78.09,78.17,14233.0
2024-08-22 12:05:00,78.17,78.17,78.09,78.09,6298.0,78.17,78.17,78.09,78.09,6298.0
2024-08-22 12:10:00,78.09,78.11,78.05,78.1,7179.0,78.09,78.11,78.05,78.1,7179.0
2024-08-22 12:15:00,78.1,78.14,78.08,78.09,12864.0,78.1,78.14,78.08,78.09,12864.0
2024-08-22 12:20:00,78.08,78.1,77.97,78.05,21458.0,78.08,78.1,77.97,78.05,21458.0
2024-08-22 12:25:00,78.05,78.06,78.01,78.05,6494.0,78.05,78.06,78.01,78.05,6494.0
2024-08-22 12:30:00,78.05,78.1,78.03,78.1,6490.0,78.05,78.1,78.03,78.1,6490.0
2024-08-22 12:35:00,78.07,78.09,78.06,78.08,6533.0,78.07,78.09,78.06,78.08,6533.0
2024-08-22 12:40:00,78.08,78.09,78.01,78.03,7057.0,78.08,78.09,78.01,78.03,7057.0
2024-08-22 12:45:00,78.02,78.04,78.0,78.0,11459.0,78.02,78.04,78.0,78.0,11459.0
2024-08-22 12:50:00,77.99,78.0,77.94,77.97,16579.0,77.99,78.0,77.94,77.97,16579.0
2024-08-22 12:55:00,77.96,77.98,77.93,77.95,7948.0,77.96,77.98,77.93,77.95,7948.0
2024-08-22 13:00:00,77.95,77.96,77.85,77.85,17926.0,77.95,77.96,77.85,77.85,17926.0
2024-08-22 13:05:00,77.83,77.9,77.82,77.88,10912.0,77.83,77.9,77.82,77.88,10912.0
2024-08-22 13:10:00,77.88,77.92,77.86,77.88,8630.0,77.88,77.92,77.86,77.88,8630.0
2024-08-22 13:15:00,77.87,77.92,77.87,77.9,11063.0,77.87,77.92,77.87,77.9,11063.0
2024-08-22 13:20:00,77.91,77.94,77.88,77.94,14075.0,77.91,77.94,77.88,77.94,14075.0
2024-08-22 13:25:00,77.93,77.94,77.89,77.9,10622.0,77.93,77.94,77.89,77.9,10622.0
2024-08-22 13:30:00,77.89,77.99,77.88,77.96,8083.0,77.89,77.99,77.88,77.96,8083.0
2024-08-22 13:35:00,77.97,78.0,77.94,77.94,29612.0,77.97,78.0,77.94,77.94,29612.0
2024-08-22 13:40:00,77.94,77.98,77.93,77.97,8073.0,77.94,77.98,77.93,77.97,8073.0
2024-08-22 13:45:00,77.96,78.0,77.95,77.99,10057.0,77.96,78.0,77.95,77.99,10057.0
2024-08-22 13:50:00,78.0,78.09,77.99,78.06,14400.0,78.0,78.09,77.99,78.06,14400.0
2024-08-22 13:55:00,78.06,78.06,78.02,78.03,7892.0,78.06,78.06,78.02,78.03,7892.0
2024-08-22 14:00:00,78.04,78.05,78.0,78.04,10560.0,78.04,78.05,78.0,78.04,10560.0
2024-08-22 14:05:00,78.05,78.08,78.04,78.06,5047.0,78.05,78.08,78.04,78.06,5047.0
2024-08-22 14:10:00,78.07,78.09,78.05,78.06,8029.0,78.07,78.09,78.05,78.06,8029.0
2024-08-22 14:15:00,78.08,78.14,78.04,78.14,14127.0,78.08,78.14,78.04,78.14,14127.0
2024-08-22 14:20:00,78.16,78.17,78.13,78.17,7448.0,78.16,78.17,78.13,78.17,7448.0
2024-08-22 14:25:00,78.16,78.18,78.11,78.17,8145.0,78.16,78.18,78.11,78.17,8145.0
2024-08-22 14:30:00,78.17,78.19,78.15,78.16,11712.0,78.17,78.19,78.15,78.16,11712.0
2024-08-22 14:35:00,78.15,78.15,78.07,78.07,12728.0,78.15,78.15,78.07,78.07,12728.0
2024-08-22 14:40:00,78.07,78.11,78.06,78.06,6937.0,78.07,78.11,78.06,78.06,6937.0
2024-08-22 14:45:00,78.07,78.08,78.03,78.04,12178.0,78.07,78.08,78.03,78.04,12178.0
2024-08-22 14:50:00,78.04,78.07,78.02,78.06,8662.0,78.04,78.07,78.02,78.06,8662.0
2024-08-22 14:55:00,78.07,78.08,78.01,78.02,16030.0,78.07,78.08,78.01,78.02,16030.0
2024-08-22 15:00:00,78.03,78.08,78.0,78.06,11993.0,78.03,78.08,78.0,78.06,11993.0
2024-08-22 15:05:00,78.06,78.09,78.05,78.06,8884.0,78.06,78.09,78.05,78.06,8884.0
2024-08-22 15:10:00,78.07,78.12,78.07,78.1,21871.0,78.07,78.12,78.07,78.1,21871.0
2024-08-22 15:15:00,78.1,78.12,78.08,78.09,27214.0,78.1,78.12,78.08,78.09,27214.0
2024-08-22 15:20:00,78.09,78.17,78.08,78.15,16921.0,78.09,78.17,78.08,78.15,16921.0
2024-08-22 15:25:00,78.15,78.16,78.08,78.15,21879.0,78.15,78.16,78.08,78.15,21879.0
2024-08-22 15:30:00,78.15,78.21,78.13,78.2,40791.0,78.15,78.21,78.13,78.2,40791.0
2024-08-22 15:35:00,78.21,78.29,78.2,78.29,33863.0,78.21,78.29,78.2,78.29,33863.0
2024-08-22 15:40:00,78.29,78.35,78.23,78.34,61946.0,78.29,78.35,78.23,78.34,61946.0
2024-08-22 15:45:00,78.35,78.38,78.25,78.34,50521.0,78.35,78.38,78.25,78.34,50521.0
2024-08-22 15:50:00,78.35,78.37,78.14,78.15,60910.0,78.35,78.37,78.14,78.15,60910.0
2024-08-22 15:55:00,78.15,78.24,78.06,78.23,193456.0,78.15,78.24,78.06,78.23,193456.0
2024-08-23 09:30:00,78.23,78.57,78.21,78.46,19705.0,78.23,78.57,78.21,78.46,19705.0
2024-08-23 09:35:00,78.43,78.61,78.43,78.43,10624.0,78.43,78.61,78.43,78.43,10624.0
2024-08-23 09:40:00,78.46,78.46,78.28,78.37,12280.0,78.46,78.46,78.28,78.37,12280.0
2024-08-23 09:45:00,78.37,78.45,78.33,78.41,11460.0,78.37,78.45,78.33,78.41,11460.0
2024-08-23 09:50:00,78.42,78.48,78.38,78.48,23477.0,78.42,78.48,78.38,78.48,23477.0
2024-08-23 09:55:00,78.45,78.52,78.31,78.51,34893.0,78.45,78.52,78.31,78.51,34893.0
2024-08-23 10:00:00,78.53,78.65,78.51,78.55,29808.0,78.53,78.65,78.51,78.55,29808.0
2024-08-23 10:05:00,78.6,78.81,78.6,78.8,22264.0,78.6,78.81,78.6,78.8,22264.0
2024-08-23 10:10:00,78.84,78.93,78.78,78.85,17593.0,78.84,78.93,78.78,78.85,17593.0
2024-08-23 10:15:00,78.84,78.91,78.78,78.78,9036.0,78.84,78.91,78.78,78.78,9036.0
2024-08-23 10:20:00,78.79,78.87,78.71,78.85,15206.0,78.79,78.87,78.71,78.85,15206.0
2024-08-23 10:25:00,78.85,78.87,78.8,78.85,12229.0,78.85,78.87,78.8,78.85,12229.0
2024-08-23 10:30:00,78.83,78.84,78.72,78.73,21392.0,78.83,78.84,78.72,78.73,21392.0
2024-08-23 10:35:00,78.72,78.74,78.64,78.67,10474.0,78.72,78.74,78.64,78.67,10474.0
2024-08-23 10:40:00,78.67,78.72,78.64,78.7,7885.0,78.67,78.72,78.64,78.7,7885.0
2024-08-23 10:45:00,78.71,78.71,78.59,78.7,15611.0,78.71,78.71,78.59,78.7,15611.0
2024-08-23 10:50:00,78.67,78.8,78.67,78.8,7856.0,78.67,78.8,78.67,78.8,7856.0
2024-08-23 10:55:00,78.81,79.07,78.8,79.05,20574.0,78.81,79.07,78.8,79.05,20574.0
2024-08-23 11:00:00,79.04,79.04,78.96,78.99,28143.0,79.04,79.04,78.96,78.99,28143.0
2024-08-23 11:05:00,79.01,79.01,78.92,78.96,11261.0,79.01,79.01,78.92,78.96,11261.0
2024-08-23 11:10:00,78.97,79.02,78.95,79.01,15049.0,78.97,79.02,78.95,79.01,15049.0
2024-08-23 11:15:00,79.01,79.05,78.97,79.0,15283.0,79.01,79.05,78.97,79.0,15283.0
2024-08-23 11:20:00,79.0,79.02,78.98,79.01,10528.0,79.0,79.02,78.98,79.01,10528.0
2024-08-23 11:25:00,79.01,79.02,78.97,78.97,7469.0,79.01,79.02,78.97,78.97,7469.0
2024-08-23 11:30:00,78.99,79.02,78.96,78.97,4833.0,78.99,79.02,78.96,78.97,4833.0
2024-08-23 11:35:00,78.97,79.03,78.96,78.99,7537.0,78.97,79.03,78.96,78.99,7537.0
2024-08-23 11:40:00,78.99,79.02,78.98,78.98,6098.0,78.99,79.02,78.98,78.98,6098.0
2024-08-23 11:45:00,78.99,78.99,78.92,78.96,9059.0,78.99,78.99,78.92,78.96,9059.0
2024-08-23 11:50:00,78.95,78.95,78.92,78.95,5109.0,78.95,78.95,78.92,78.95,5109.0
2024-08-23 11:55:00,78.94,78.97,78.88,78.88,13167.0,78.94,78.97,78.88,78.88,13167.0
2024-08-23 12:00:00,78.89,78.89,78.77,78.87,8806.0,78.89,78.89,78.77,78.87,8806.0
2024-08-23 12:05:00,78.85,78.86,78.77,78.85,12724.0,78.85,78.86,78.77,78.85,12724.0
2024-08-23 12:10:00,78.86,78.88,78.85,78.87,6929.0,78.86,78.88,78.85,78.87,6929.0
2024-08-23 12:15:00,78.89,78.89,78.85,78.88,9318.0,78.89,78.89,78.85,78.88,9318.0
2024-08-23 12:20:00,78.88,78.88,78.77,78.79,9827.0,78.88,78.88,78.77,78.79,9827.0
2024-08-23 12:25:00,78.78,78.79,78.66,78.79,17689.0,78.78,78.79,78.66,78.79,17689.0
2024-08-23 12:30:00,78.79,78.82,78.79,78.81,4000.0,78.79,78.82,78.79,78.81,4000.0
2024-08-23 12:35:00,78.81,78.87,78.81,78.86,11208.0,78.81,78.87,78.81,78.86,11208.0
2024-08-23 12:40:00,78.86,78.87,78.81,78.83,20222.0,78.86,78.87,78.81,78.83,20222.0
2024-08-23 12:45:00,78.81,78.82,78.7,78.74,9342.0,78.81,78.82,78.7,78.74,9342.0
2024-08-23 12:50:00,78.73,78.81,78.73,78.77,5422.0,78.73,78.81,78.73,78.77,5422.0
2024-08-23 12:55:00,78.78,78.84,78.77,78.8,6473.0,78.78,78.84,78.77,78.8,6473.0
2024-08-23 13:00:00,78.79,78.8,78.73,78.8,7006.0,78.79,78.8,78.73,78.8,7006.0
2024-08-23 13:05:00,78.8,78.85,78.78,78.85,8176.0,78.8,78.85,78.78,78.85,8176.0
2024-08-23 13:10:00,78.86,78.87,78.77,78.79,7146.0,78.86,78.87,78.77,78.79,7146.0
2024-08-23 13:15:00,78.8,78.81,78.62,78.64,14869.0,78.8,78.81,78.62,78.64,14869.0
2024-08-23 13:20:00,78.66,78.7,78.62,78.64,3204.0,78.66,78.7,78.62,78.64,3204.0
2024-08-23 13:25:00,78.63,78.75,78.63,78.73,3830.0,78.63,78.75,78.63,78.73,3830.0
2024-08-23 13:30:00,78.68,78.71,78.62,78.64,7851.0,78.68,78.71,78.62,78.64,7851.0
2024-08-23 13:35:00,78.62,78.62,78.57,78.62,8324.0,78.62,78.62,78.57,78.62,8324.0
2024-08-23 13:40:00,78.62,78.64,78.56,78.58,2695.0,78.62,78.64,78.56,78.58,2695.0
2024-08-23 13:45:00,78.59,78.66,78.59,78.66,1300.0,78.59,78.66,78.59,78.66,1300.0
2024-08-23 13:50:00,78.66,78.66,78.63,78.64,2050.0,78.66,78.66,78.63,78.64,2050.0
2024-08-23 13:55:00,78.63,78.7,78.58,78.68,4702.0,78.63,78.7,78.58,78.68,4702.0
2024-08-23 14:00:00,78.67,78.73,78.67,78.72,3723.0,78.67,78.73,78.67,78.72,3723.0
2024-08-23 14:05:00,78.73,78.74,78.66,78.66,4527.0,78.73,78.74,78.66,78.66,4527.0
2024-08-23 14:10:00,78.64,78.65,78.59,78.64,4261.0,78.64,78.65,78.59,78.64,4261.0
2024-08-23 14:15:00,78.61,78.65,78.59,78.59,5574.0,78.61,78.65,78.59,78.59,5574.0
2024-08-23 14:20:00,78.57,78.62,78.54,78.57,3578.0,78.57,78.62,78.54,78.57,3578.0
2024-08-23 14:25:00,78.59,78.6,78.56,78.58,2165.0,78.59,78.6,78.56,78.58,2165.0
2024-08-23 14:30:00,78.56,78.56,78.51,78.55,6259.0,78.56,78.56,78.51,78.55,6259.0
2024-08-23 14:35:00,78.53,78.56,78.52,78.54,4513.0,78.53,78.56,78.52,78.54,4513.0
2024-08-23 14:40:00,78.53,78.61,78.53,78.56,4241.0,78.53,78.61,78.53,78.56,4241.0
2024-08-23 14:45:00,78.59,78.61,78.56,78.59,5085.0,78.59,78.61,78.56,78.59,5085.0
2024-08-23 14:50:00,78.56,78.61,78.55,78.59,5286.0,78.56,78.61,78.55,78.59,5286.0
2024-08-23 14:55:00,78.58,78.61,78.56,78.58,10174.0,78.58,78.61,78.56,78.58,10174.0
2024-08-23 15:00:00,78.57,78.57,78.48,78.5,6167.0,78.57,78.57,78.48,78.5,6167.0
2024-08-23 15:05:00,78.5,78.51,78.45,78.45,7547.0,78.5,78.51,78.45,78.45,7547.0
2024-08-23 15:10:00,78.44,78.47,78.33,78.4,38422.0,78.44,78.47,78.33,78.4,38422.0
2024-08-23 15:15:00,78.4,78.41,78.36,78.38,18072.0,78.4,78.41,78.36,78.38,18072.0
2024-08-23 15:20:00,78.38,78.4,78.34,78.34,9207.0,78.38,78.4,78.34,78.34,9207.0
2024-08-23 15:25:00,78.34,78.42,78.34,78.4,31739.0,78.34,78.42,78.34,78.4,31739.0
2024-08-23 15:30:00,78.39,78.5,78.39,78.45,12068.0,78.39,78.5,78.39,78.45,12068.0
2024-08-23 15:35:00,78.46,78.47,78.4,78.45,9941.0,78.46,78.47,78.4,78.45,9941.0
2024-08-23 15:40:00,78.46,78.51,78.44,78.45,13299.0,78.46,78.51,78.44,78.45,13299.0
2024-08-23 15:45:00,78.45,78.63,78.42,78.62,59125.0,78.45,78.63,78.42,78.62,59125.0
2024-08-23 15:50:00,78.65,78.76,78.61,78.75,39256.0,78.65,78.76,78.61,78.75,39256.0
2024-08-23 15:55:00,78.74,78.75,78.52,78.52,218781.0,78.74,78.75,78.52,78.52,218781.0
2024-08-26 09:30:00,78.86,79.0,78.55,78.63,48865.0,78.86,79.0,78.55,78.63,48865.0
2024-08-26 09:35:00,78.64,78.71,78.55,78.66,15081.0,78.64,78.71,78.55,78.66,15081.0
2024-08-26 09:40:00,78.66,78.76,78.59,78.76,5040.0,78.66,78.76,78.59,78.76,5040.0
2024-08-26 09:45:00,78.76,78.89,78.7,78.82,41671.0,78.76,78.89,78.7,78.82,41671.0
2024-08-26 09:50:00,78.85,78.92,78.75,78.83,29415.0,78.85,78.92,78.75,78.83,29415.0
2024-08-26 09:55:00,78.85,78.95,78.79,78.85,11752.0,78.85,78.95,78.79,78.85,11752.0
2024-08-26 10:00:00,78.86,78.86,78.71,78.73,19449.0,78.86,78.86,78.71,78.73,19449.0
2024-08-26 10:05:00,78.73,78.73,78.59,78.64,15583.0,78.73,78.73,78.59,78.64,15583.0
2024-08-26 10:10:00,78.63,78.77,78.62,78.77,6620.0,78.63,78.77,78.62,78.77,6620.0
2024-08-26 10:15:00,78.79,78.85,78.77,78.79,10577.0,78.79,78.85,78.77,78.79,10577.0
2024-08-26 10:20:00,78.79,78.95,78.79,78.95,5181.0,78.79,78.95,78.79,78.95,5181.0
2024-08-26 10:25:00,78.92,78.92,78.79,78.87,16894.0,78.92,78.92,78.79,78.87,16894.0
2024-08-26 10:30:00,78.91,79.02,78.91,79.02,10382.0,78.91,79.02,78.91,79.02,10382.0
2024-08-26 10:35:00,79.02,79.08,78.97,79.02,15172.0,79.02,79.08,78.97,79.02,15172.0
2024-08-26 10:40:00,79.04,79.07,78.87,78.88,5238.0,79.04,79.07,78.87,78.88,5238.0
2024-08-26 10:45:00,78.86,78.92,78.8,78.81,18405.0,78.86,78.92,78.8,78.81,18405.0
2024-08-26 10:50:00,78.8,78.91,78.79,78.84,7416.0,78.8,78.91,78.79,78.84,7416.0
2024-08-26 10:55:00,78.83,78.88,78.8,78.84,2740.0,78.83,78.88,78.8,78.84,2740.0
2024-08-26 11:00:00,78.8,78.81,78.76,78.78,4387.0,78.8,78.81,78.76,78.78,4387.0
2024-08-26 11:05:00,78.78,78.78,78.69,78.69,4250.0,78.78,78.78,78.69,78.69,4250.0
2024-08-26 11:10:00,78.67,78.72,78.66,78.71,4186.0,78.67,78.72,78.66,78.71,4186.0
2024-08-26 11:15:00,78.7,78.7,78.64,78.66,5570.0,78.7,78.7,78.64,78.66,5570.0
2024-08-26 11:20:00,78.65,78.66,78.32,78.4,9645.0,78.65,78.66,78.32,78.4,9645.0
2024-08-26 11:25:00,78.38,78.42,78.15,78.2,18549.0,78.38,78.42,78.15,78.2,18549.0
2024-08-26 11:30:00,78.19,78.3,78.19,78.23,8483.0,78.19,78.3,78.19,78.23,8483.0
2024-08-26 11:35:00,78.23,78.27,78.15,78.16,8786.0,78.23,78.27,78.15,78.16,8786.0
2024-08-26 11:40:00,78.15,78.3,78.14,78.26,8032.0,78.15,78.3,78.14,78.26,8032.0
2024-08-26 11:45:00,78.25,78.25,78.19,78.23,8751.0,78.25,78.25,78.19,78.23,8751.0
2024-08-26 11:50:00,78.25,78.27,78.21,78.23,8247.0,78.25,78.27,78.21,78.23,8247.0
2024-08-26 11:55:00,78.23,78.29,78.22,78.22,14391.0,78.23,78.29,78.22,78.22,14391.0
2024-08-26 12:00:00,78.22,78.25,78.17,78.2,8740.0,78.22,78.25,78.17,78.2,8740.0
2024-08-26 12:05:00,78.23,78.3,78.22,78.25,5377.0,78.23,78.3,78.22,78.25,5377.0
2024-08-26 12:10:00,78.23,78.27,78.19,78.22,6918.0,78.23,78.27,78.19,78.22,6918.0
2024-08-26 12:15:00,78.23,78.29,78.22,78.25,3955.0,78.23,78.29,78.22,78.25,3955.0
2024-08-26 12:20:00,78.27,78.27,78.17,78.17,10038.0,78.27,78.27,78.17,78.17,10038.0
2024-08-26 12:25:00,78.16,78.32,78.14,78.31,21885.0,78.16,78.32,78.14,78.31,21885.0
2024-08-26 12:30:00,78.32,78.33,78.24,78.26,9659.0,78.32,78.33,78.24,78.26,9659.0
2024-08-26 12:35:00,78.27,78.27,78.18,78.23,6214.0,78.27,78.27,78.18,78.23,6214.0
2024-08-26 12:40:00,78.21,78.24,78.17,78.23,4106.0,78.21,78.24,78.17,78.23,4106.0
2024-08-26 12:45:00,78.25,78.28,78.15,78.19,6481.0,78.25,78.28,78.15,78.19,6481.0
2024-08-26 12:50:00,78.2,78.3,78.19,78.27,9068.0,78.2,78.3,78.19,78.27,9068.0
2024-08-26 12:55:00,78.29,78.3,78.23,78.27,29817.0,78.29,78.3,78.23,78.27,29817.0
2024-08-26 13:00:00,78.26,78.3,78.25,78.28,8088.0,78.26,78.3,78.25,78.28,8088.0
2024-08-26 13:05:00,78.28,78.29,78.25,78.25,7409.0,78.28,78.29,78.25,78.25,7409.0
2024-08-26 13:10:00,78.27,78.31,78.27,78.3,26353.0,78.27,78.31,78.27,78.3,26353.0
2024-08-26 13:15:00,78.29,78.3,78.23,78.26,13059.0,78.29,78.3,78.23,78.26,13059.0
2024-08-26 13:20:00,78.26,78.32,78.25,78.26,21367.0,78.26,78.32,78.25,78.26,21367.0
2024-08-26 13:25:00,78.25,78.28,78.23,78.24,11563.0,78.25,78.28,78.23,78.24,11563.0
2024-08-26 13:30:00,78.25,78.26,78.19,78.21,5454.0,78.25,78.26,78.19,78.21,5454.0
2024-08-26 13:35:00,78.22,78.22,78.17,78.17,5875.0,78.22,78.22,78.17,78.17,5875.0
2024-08-26 13:40:00,78.17,78.2,78.15,78.15,7604.0,78.17,78.2,78.15,78.15,7604.0
2024-08-26 13:45:00,78.17,78.21,78.14,78.18,9142.0,78.17,78.21,78.14,78.18,9142.0
2024-08-26 13:50:00,78.17,78.2,78.09,78.09,10725.0,78.17,78.2,78.09,78.09,10725.0
2024-08-26 13:55:00,78.1,78.1,77.98,77.98,10020.0,78.1,78.1,77.98,77.98,10020.0
2024-08-26 14:00:00,77.99,78.04,77.96,78.04,9021.0,77.99,78.04,77.96,78.04,9021.0
2024-08-26 14:05:00,78.06,78.06,77.99,78.0,9227.0,78.06,78.06,77.99,78.0,9227.0
2024-08-26 14:10:00,78.01,78.05,78.0,78.05,9642.0,78.01,78.05,78.0,78.05,9642.0
2024-08-26 14:15:00,78.06,78.06,77.92,77.97,11742.0,78.06,78.06,77.92,77.97,11742.0
2024-08-26 14:20:00,77.97,78.07,77.97,78.03,11623.0,77.97,78.07,77.97,78.03,11623.0
2024-08-26 14:25:00,78.02,78.03,77.97,77.97,10572.0,78.02,78.03,77.97,77.97,10572.0
2024-08-26 14:30:00,77.98,78.02,77.96,77.98,10191.0,77.98,78.02,77.96,77.98,10191.0
2024-08-26 14:35:00,77.98,78.01,77.96,77.97,15221.0,77.98,78.01,77.96,77.97,15221.0
2024-08-26 14:40:00,77.96,78.06,77.94,78.0,13421.0,77.96,78.06,77.94,78.0,13421.0
2024-08-26 14:45:00,78.02,78.03,77.94,77.94,5940.0,78.02,78.03,77.94,77.94,5940.0
2024-08-26 14:50:00,77.95,77.96,77.88,77.9,12348.0,77.95,77.96,77.88,77.9,12348.0
2024-08-26 14:55:00,77.9,77.97,77.89,77.91,10162.0,77.9,77.97,77.89,77.91,10162.0
2024-08-26 15:00:00,77.92,77.93,77.84,77.86,32501.0,77.92,77.93,77.84,77.86,32501.0
2024-08-26 15:05:00,77.86,77.92,77.85,77.91,19642.0,77.86,77.92,77.85,77.91,19642.0
2024-08-26 15:10:00,77.9,77.97,77.89,77.93,15604.0,77.9,77.97,77.89,77.93,15604.0
2024-08-26 15:15:00,77.92,77.99,77.9,77.92,10108.0,77.92,77.99,77.9,77.92,10108.0
2024-08-26 15:20:00,77.93,77.95,77.91,77.93,9516.0,77.93,77.95,77.91,77.93,9516.0
2024-08-26 15:25:00,77.94,77.97,77.9,77.9,8596.0,77.94,77.97,77.9,77.9,8596.0
2024-08-26 15:30:00,77.91,77.93,77.87,77.93,11823.0,77.91,77.93,77.87,77.93,11823.0
2024-08-26 15:35:00,77.93,77.98,77.91,77.97,12349.0,77.93,77.98,77.91,77.97,12349.0
2024-08-26 15:40:00,77.97,78.01,77.95,77.97,18769.0,77.97,78.01,77.95,77.97,18769.0
2024-08-26 15:45:00,77.98,78.01,77.94,78.0,17124.0,77.98,78.01,77.94,78.0,17124.0
2024-08-26 15:50:00,78.0,78.02,77.73,77.76,45484.0,78.0,78.02,77.73,77.76,45484.0
2024-08-26 15:55:00,77.76,77.8,77.56,77.65,281569.0,77.76,77.8,77.56,77.65,281569.0
2024-08-27 09:30:00,77.95,77.98,77.59,77.69,35459.0,77.95,77.98,77.59,77.69,35459.0
2024-08-27 09:35:00,77.74,77.81,77.5,77.74,13506.0,77.74,77.81,77.5,77.74,13506.0
2024-08-27 09:40:00,77.73,77.75,77.56,77.65,5716.0,77.73,77.75,77.56,77.65,5716.0
2024-08-27 09:45:00,77.7,77.83,77.6,77.66,6013.0,77.7,77.83,77.6,77.66,6013.0
2024-08-27 09:50:00,77.61,77.69,77.57,77.59,27148.0,77.61,77.69,77.57,77.59,27148.0
2024-08-27 09:55:00,77.59,77.7,77.55,77.7,16716.0,77.59,77.7,77.55,77.7,16716.0
2024-08-27 10:00:00,77.67,77.68,77.56,77.65,11489.0,77.67,77.68,77.56,77.65,11489.0
2024-08-27 10:05:00,77.66,77.69,77.48,77.51,23326.0,77.66,77.69,77.48,77.51,23326.0
2024-08-27 10:10:00,77.57,77.57,77.44,77.45,28496.0,77.57,77.57,77.44,77.45,28496.0
2024-08-27 10:15:00,77.47,77.49,77.33,77.39,19851.0,77.47,77.49,77.33,77.39,19851.0
2024-08-27 10:20:00,77.39,77.46,77.37,77.45,27865.0,77.39,77.46,77.37,77.45,27865.0
2024-08-27 10:25:00,77.45,77.52,77.38,77.48,40354.0,77.45,77.52,77.38,77.48,40354.0
2024-08-27 10:30:00,77.5,77.57,77.34,77.37,90634.0,77.5,77.57,77.34,77.37,90634.0
2024-08-27 10:35:00,77.37,77.57,77.37,77.53,91303.0,77.37,77.57,77.37,77.53,91303.0
2024-08-27 10:40:00,77.53,77.58,77.41,77.5,19561.0,77.53,77.58,77.41,77.5,19561.0
2024-08-27 10:45:00,77.51,77.55,77.36,77.53,72149.0,77.51,77.55,77.36,77.53,72149.0
2024-08-27 10:50:00,77.51,77.51,77.31,77.32,11511.0,77.51,77.51,77.31,77.32,11511.0
2024-08-27 10:55:00,77.33,77.44,77.33,77.4,14972.0,77.33,77.44,77.33,77.4,14972.0
2024-08-27 11:00:00,77.4,77.44,77.34,77.44,7172.0,77.4,77.44,77.34,77.44,7172.0
2024-08-27 11:05:00,77.44,77.46,77.35,77.45,14124.0,77.44,77.46,77.35,77.45,14124.0
2024-08-27 11:10:00,77.45,77.59,77.43,77.55,12187.0,77.45,77.59,77.43,77.55,12187.0
2024-08-27 11:15:00,77.54,77.54,77.4,77.44,7687.0,77.54,77.54,77.4,77.44,7687.0
2024-08-27 11:20:00,77.45,77.52,77.42,77.42,8288.0,77.45,77.52,77.42,77.42,8288.0
2024-08-27 11:25:00,77.43,78.23,77.41,77.89,141116.0,77.43,78.23,77.41,77.89,141116.0
2024-08-27 11:30:00,77.92,77.93,77.66,77.8,31710.0,77.92,77.93,77.66,77.8,31710.0
2024-08-27 11:35:00,77.79,77.79,77.61,77.67,9717.0,77.79,77.79,77.61,77.67,9717.0
2024-08-27 11:40:00,77.66,77.75,77.59,77.73,12076.0,77.66,77.75,77.59,77.73,12076.0
2024-08-27 11:45:00,77.74,77.75,77.68,77.69,6391.0,77.74,77.75,77.68,77.69,6391.0
2024-08-27 11:50:00,77.7,77.75,77.63,77.75,8627.0,77.7,77.75,77.63,77.75,8627.0
2024-08-27 11:55:00,77.72,77.79,77.72,77.75,9803.0,77.72,77.79,77.72,77.75,9803.0
2024-08-27 12:00:00,77.73,77.76,77.68,77.68,6096.0,77.73,77.76,77.68,77.68,6096.0
2024-08-27 12:05:00,77.69,77.72,77.61,77.7,22051.0,77.69,77.72,77.61,77.7,22051.0
2024-08-27 12:10:00,77.71,77.95,77.71,77.92,10880.0,77.71,77.95,77.71,77.92,10880.0
2024-08-27 12:15:00,77.92,77.95,77.85,77.86,3632.0,77.92,77.95,77.85,77.86,3632.0
2024-08-27 12:20:00,77.85,77.86,77.81,77.86,6310.0,77.85,77.86,77.81,77.86,6310.0
2024-08-27 12:25:00,77.82,77.82,77.76,77.76,6088.0,77.82,77.82,77.76,77.76,6088.0
2024-08-27 12:30:00,77.75,77.84,77.72,77.82,7479.0,77.75,77.84,77.72,77.82,7479.0
2024-08-27 12:35:00,77.82,77.85,77.79,77.8,4730.0,77.82,77.85,77.79,77.8,4730.0
2024-08-27 12:40:00,77.8,77.83,77.8,77.83,3329.0,77.8,77.83,77.8,77.83,3329.0
2024-08-27 12:45:00,77.83,77.93,77.82,77.9,6407.0,77.83,77.93,77.82,77.9,6407.0
2024-08-27 12:50:00,77.9,77.92,77.86,77.91,4468.0,77.9,77.92,77.86,77.91,4468.0
2024-08-27 12:55:00,77.89,77.95,77.88,77.92,4729.0,77.89,77.95,77.88,77.92,4729.0
2024-08-27 13:00:00,77.92,78.0,77.92,78.0,6133.0,77.92,78.0,77.92,78.0,6133.0
2024-08-27 13:05:00,77.99,78.08,77.99,78.02,5008.0,77.99,78.08,77.99,78.02,5008.0
2024-08-27 13:10:00,78.04,78.09,78.03,78.08,6161.0,78.04,78.09,78.03,78.08,6161.0
2024-08-27 13:15:00,78.07,78.07,78.03,78.04,3066.0,78.07,78.07,78.03,78.04,3066.0
2024-08-27 13:20:00,78.04,78.07,78.0,78.0,6913.0,78.04,78.07,78.0,78.0,6913.0
2024-08-27 13:25:00,78.01,78.04,77.99,78.04,8127.0,78.01,78.04,77.99,78.04,8127.0
2024-08-27 13:30:00,78.05,78.09,78.03,78.04,4569.0,78.05,78.09,78.03,78.04,4569.0
2024-08-27 13:35:00,78.04,78.07,78.03,78.04,5920.0,78.04,78.07,78.03,78.04,5920.0
2024-08-27 13:40:00,78.02,78.07,78.0,78.0,5255.0,78.02,78.07,78.0,78.0,5255.0
2024-08-27 13:45:00,78.01,78.02,77.96,77.97,5831.0,78.01,78.02,77.96,77.97,5831.0
2024-08-27 13:50:00,77.97,78.0,77.95,78.0,5351.0,77.97,78.0,77.95,78.0,5351.0
2024-08-27 13:55:00,77.99,78.01,77.97,77.99,4246.0,77.99,78.01,77.97,77.99,4246.0
2024-08-27 14:00:00,77.98,78.02,77.97,78.01,5629.0,77.98,78.02,77.97,78.01,5629.0
2024-08-27 14:05:00,78.03,78.06,78.02,78.04,5627.0,78.03,78.06,78.02,78.04,5627.0
2024-08-27 14:10:00,78.05,78.08,78.03,78.04,7899.0,78.05,78.08,78.03,78.04,7899.0
2024-08-27 14:15:00,78.05,78.1,78.04,78.1,5009.0,78.05,78.1,78.04,78.1,5009.0
2024-08-27 14:20:00,78.09,78.09,78.06,78.07,3813.0,78.09,78.09,78.06,78.07,3813.0
2024-08-27 14:25:00,78.07,78.07,78.04,78.06,8710.0,78.07,78.07,78.04,78.06,8710.0
2024-08-27 14:30:00,78.06,78.08,78.04,78.04,10706.0,78.06,78.08,78.04,78.04,10706.0
2024-08-27 14:35:00,78.04,78.04,77.98,78.0,12595.0,78.04,78.04,77.98,78.0,12595.0
2024-08-27 14:40:00,77.99,77.99,77.94,77.95,8204.0,77.99,77.99,77.94,77.95,8204.0
2024-08-27 14:45:00,77.95,77.96,77.93,77.95,9507.0,77.95,77.96,77.93,77.95,9507.0
2024-08-27 14:50:00,77.95,78.02,77.95,78.02,4926.0,77.95,78.02,77.95,78.02,4926.0
2024-08-27 14:55:00,78.02,78.02,77.93,77.93,9838.0,78.02,78.02,77.93,77.93,9838.0
2024-08-27 15:00:00,77.92,77.99,77.9,77.92,10340.0,77.92,77.99,77.9,77.92,10340.0
2024-08-27 15:05:00,77.92,77.95,77.92,77.95,67304.0,77.92,77.95,77.92,77.95,67304.0
2024-08-27 15:10:00,77.95,77.96,77.86,77.91,11297.0,77.95,77.96,77.86,77.91,11297.0
2024-08-27 15:15:00,77.9,77.93,77.89,77.92,4929.0,77.9,77.93,77.89,77.92,4929.0
2024-08-27 15:20:00,77.92,77.92,77.88,77.91,9699.0,77.92,77.92,77.88,77.91,9699.0
2024-08-27 15:25:00,77.9,77.96,77.89,77.93,8982.0,77.9,77.96,77.89,77.93,8982.0
2024-08-27 15:30:00,77.94,77.99,77.93,77.98,11005.0,77.94,77.99,77.93,77.98,11005.0
2024-08-27 15:35:00,77.98,78.0,77.96,77.98,8338.0,77.98,78.0,77.96,77.98,8338.0
2024-08-27 15:40:00,77.99,78.0,77.94,77.97,15088.0,77.99,78.0,77.94,77.97,15088.0
2024-08-27 15:45:00,77.97,78.06,77.97,78.05,29551.0,77.97,78.06,77.97,78.05,29551.0
2024-08-27 15:50:00,78.05,78.12,78.02,78.08,43996.0,78.05,78.12,78.02,78.08,43996.0
2024-08-27 15:55:00,78.08,78.08,77.89,77.99,190492.0,78.08,78.08,77.89,77.99,190492.0
2024-08-28 09:30:00,78.1,78.1,77.86,77.86,16794.0,78.1,78.1,77.86,77.86,16794.0
2024-08-28 09:35:00,77.77,77.84,77.61,77.83,4712.0,77.77,77.84,77.61,77.83,4712.0
2024-08-28 09:40:00,77.82,77.82,77.5,77.61,10401.0,77.82,77.82,77.5,77.61,10401.0
2024-08-28 09:45:00,77.61,77.73,77.51,77.64,14421.0,77.61,77.73,77.51,77.64,14421.0
2024-08-28 09:50:00,77.63,77.89,77.62,77.89,8946.0,77.63,77.89,77.62,77.89,8946.0
2024-08-28 09:55:00,77.84,77.95,77.84,77.9,7891.0,77.84,77.95,77.84,77.9,7891.0
2024-08-28 10:00:00,77.94,78.04,77.84,77.88,11324.0,77.94,78.04,77.84,77.88,11324.0
2024-08-28 10:05:00,77.9,78.29,77.9,78.17,17631.0,77.9,78.29,77.9,78.17,17631.0
2024-08-28 10:10:00,78.1,78.2,78.08,78.1,4921.0,78.1,78.2,78.08,78.1,4921.0
2024-08-28 10:15:00,78.15,78.16,77.97,77.97,8190.0,78.15,78.16,77.97,77.97,8190.0
2024-08-28 10:20:00,77.97,78.11,77.92,78.02,14197.0,77.97,78.11,77.92,78.02,14197.0
2024-08-28 10:25:00,78.02,78.1,78.01,78.05,4114.0,78.02,78.1,78.01,78.05,4114.0
2024-08-28 10:30:00,78.06,78.09,77.97,78.0,4909.0,78.06,78.09,77.97,78.0,4909.0
2024-08-28 10:35:00,78.0,78.07,77.99,78.04,6243.0,78.0,78.07,77.99,78.04,6243.0
2024-08-28 10:40:00,78.05,78.14,78.0,78.11,10573.0,78.05,78.14,78.0,78.11,10573.0
2024-08-28 10:45:00,78.08,78.15,78.04,78.15,10075.0,78.08,78.15,78.04,78.15,10075.0
2024-08-28 10:50:00,78.15,78.16,78.08,78.13,4171.0,78.15,78.16,78.08,78.13,4171.0
2024-08-28 10:55:00,78.1,78.25,78.08,78.24,7297.0,78.1,78.25,78.08,78.24,7297.0
2024-08-28 11:00:00,78.24,78.26,78.15,78.25,5687.0,78.24,78.26,78.15,78.25,5687.0
2024-08-28 11:05:00,78.22,78.33,78.22,78.3,6059.0,78.22,78.33,78.22,78.3,6059.0
2024-08-28 11:10:00,78.28,78.45,78.28,78.39,9098.0,78.28,78.45,78.28,78.39,9098.0
2024-08-28 11:15:00,78.37,78.44,78.36,78.36,3867.0,78.37,78.44,78.36,78.36,3867.0
2024-08-28 11:20:00,78.39,78.42,78.26,78.29,8037.0,78.39,78.42,78.26,78.29,8037.0
2024-08-28 11:25:00,78.31,78.36,78.2,78.23,5607.0,78.31,78.36,78.2,78.23,5607.0
2024-08-28 11:30:00,78.21,78.21,78.05,78.11,4983.0,78.21,78.21,78.05,78.11,4983.0
2024-08-28 11:35:00,78.09,78.09,78.02,78.06,4985.0,78.09,78.09,78.02,78.06,4985.0
2024-08-28 11:40:00,78.04,78.04,77.89,77.96,3842.0,78.04,78.04,77.89,77.96,3842.0
2024-08-28 11:45:00,77.95,77.95,77.86,77.88,5862.0,77.95,77.95,77.86,77.88,5862.0
2024-08-28 11:50:00,77.87,77.91,77.84,77.86,7924.0,77.87,77.91,77.84,77.86,7924.0
2024-08-28 11:55:00,77.85,77.9,77.85,77.9,3200.0,77.85,77.9,77.85,77.9,3200.0
2024-08-28 12:00:00,77.89,77.95,77.88,77.92,3795.0,77.89,77.95,77.88,77.92,3795.0
2024-08-28 12:05:00,77.91,77.91,77.73,77.78,5590.0,77.91,77.91,77.73,77.78,5590.0
2024-08-28 12:10:00,77.75,77.82,77.73,77.78,3374.0,77.75,77.82,77.73,77.78,3374.0
2024-08-28 12:15:00,77.77,77.78,77.68,77.72,4343.0,77.77,77.78,77.68,77.72,4343.0
2024-08-28 12:20:00,77.73,77.75,77.71,77.71,3909.0,77.73,77.75,77.71,77.71,3909.0
2024-08-28 12:25:00,77.73,77.79,77.7,77.76,5381.0,77.73,77.79,77.7,77.76,5381.0
2024-08-28 12:30:00,77.78,77.78,77.71,77.72,8118.0,77.78,77.78,77.71,77.72,8118.0
2024-08-28 12:35:00,77.72,77.72,77.68,77.68,5415.0,77.72,77.72,77.68,77.68,5415.0
2024-08-28 12:40:00,77.69,77.71,77.66,77.7,4020.0,77.69,77.71,77.66,77.7,4020.0
2024-08-28 12:45:00,77.7,77.78,77.7,77.73,4993.0,77.7,77.78,77.7,77.73,4993.0
2024-08-28 12:50:00,77.73,77.76,77.73,77.74,4137.0,77.73,77.76,77.73,77.74,4137.0
2024-08-28 12:55:00,77.75,77.81,77.74,77.76,7005.0,77.75,77.81,77.74,77.76,7005.0
2024-08-28 13:00:00,77.76,77.91,77.4,77.78,760618.0,77.76,77.91,77.4,77.78,760618.0
2024-08-28 13:05:00,77.79,77.8,77.74,77.74,3109.0,77.79,77.8,77.74,77.74,3109.0
2024-08-28 13:10:00,77.74,77.8,77.74,77.77,5279.0,77.74,77.8,77.74,77.77,5279.0
2024-08-28 13:15:00,77.79,78.02,77.79,78.02,8116.0,77.79,78.02,77.79,78.02,8116.0
2024-08-28 13:20:00,78.02,78.12,77.4,77.86,173573.0,78.02,78.12,77.4,77.86,173573.0
2024-08-28 13:25:00,77.84,77.84,77.71,77.76,3481.0,77.84,77.84,77.71,77.76,3481.0
2024-08-28 13:30:00,77.77,77.83,77.4,77.68,190914.0,77.77,77.83,77.4,77.68,190914.0
2024-08-28 13:35:00,77.67,77.8,77.66,77.8,6523.0,77.67,77.8,77.66,77.8,6523.0
2024-08-28 13:40:00,77.77,77.81,77.73,77.79,7498.0,77.77,77.81,77.73,77.79,7498.0
2024-08-28 13:45:00,77.76,77.77,77.72,77.74,6726.0,77.76,77.77,77.72,77.74,6726.0
2024-08-28 13:50:00,77.76,77.77,77.69,77.69,9393.0,77.76,77.77,77.69,77.69,9393.0
2024-08-28 13:55:00,77.69,77.71,77.65,77.66,6685.0,77.69,77.71,77.65,77.66,6685.0
2024-08-28 14:00:00,77.64,77.64,77.52,77.52,8642.0,77.64,77.64,77.52,77.52,8642.0
2024-08-28 14:05:00,77.52,77.61,77.51,77.57,8956.0,77.52,77.61,77.51,77.57,8956.0
2024-08-28 14:10:00,77.58,77.59,77.53,77.56,4557.0,77.58,77.59,77.53,77.56,4557.0
2024-08-28 14:15:00,77.56,77.6,77.54,77.57,7095.0,77.56,77.6,77.54,77.57,7095.0
2024-08-28 14:20:00,77.57,77.6,77.52,77.58,7238.0,77.57,77.6,77.52,77.58,7238.0
2024-08-28 14:25:00,77.58,77.58,77.53,77.53,6406.0,77.58,77.58,77.53,77.53,6406.0
2024-08-28 14:30:00,77.53,77.55,77.47,77.55,13469.0,77.53,77.55,77.47,77.55,13469.0
2024-08-28 14:35:00,77.56,77.59,77.52,77.59,5990.0,77.56,77.59,77.52,77.59,5990.0
2024-08-28 14:40:00,77.57,77.72,77.57,77.72,5481.0,77.57,77.72,77.57,77.72,5481.0
2024-08-28 14:45:00,77.7,77.7,77.68,77.69,5119.0,77.7,77.7,77.68,77.69,5119.0
2024-08-28 14:50:00,77.73,77.86,77.72,77.86,7014.0,77.73,77.86,77.72,77.86,7014.0
2024-08-28 14:55:00,77.86,77.98,77.85,77.98,6802.0,77.86,77.98,77.85,77.98,6802.0
2024-08-28 15:00:00,77.96,78.03,77.8,77.87,27977.0,77.96,78.03,77.8,77.87,27977.0
2024-08-28 15:05:00,77.87,77.87,77.81,77.83,10684.0,77.87,77.87,77.81,77.83,10684.0
2024-08-28 15:10:00,77.81,77.83,77.77,77.82,10254.0,77.81,77.83,77.77,77.82,10254.0
2024-08-28 15:15:00,77.81,77.92,77.81,77.92,13162.0,77.81,77.92,77.81,77.92,13162.0
2024-08-28 15:20:00,77.94,77.94,77.86,77.91,11517.0,77.94,77.94,77.86,77.91,11517.0
2024-08-28 15:25:00,77.9,77.97,77.87,77.97,28837.0,77.9,77.97,77.87,77.97,28837.0
2024-08-28 15:30:00,77.99,78.03,77.96,78.01,9881.0,77.99,78.03,77.96,78.01,9881.0
2024-08-28 15:35:00,78.0,78.07,77.98,78.06,13091.0,78.0,78.07,77.98,78.06,13091.0
2024-08-28 15:40:00,78.06,78.06,77.99,78.06,22193.0,78.06,78.06,77.99,78.06,22193.0
2024-08-28 15:45:00,78.08,78.17,78.06,78.06,29392.0,78.08,78.17,78.06,78.06,29392.0
2024-08-28 15:50:00,78.11,78.18,78.06,78.12,39240.0,78.11,78.18,78.06,78.12,39240.0
2024-08-28 15:55:00,78.12,78.21,78.05,78.17,155690.0,78.12,78.21,78.05,78.17,155690.0
2024-08-29 09:30:00,78.62,78.62,77.85,77.92,23047.0,78.62,78.62,77.85,77.92,23047.0
2024-08-29 09:35:00,77.81,77.9,77.59,77.74,3466.0,77.81,77.9,77.59,77.74,3466.0
2024-08-29 09:40:00,77.74,77.95,77.74,77.83,5335.0,77.74,77.95,77.74,77.83,5335.0
2024-08-29 09:45:00,77.85,77.85,77.67,77.78,8555.0,77.85,77.85,77.67,77.78,8555.0
2024-08-29 09:50:00,77.78,77.79,77.66,77.72,68343.0,77.78,77.79,77.66,77.72,68343.0
2024-08-29 09:55:00,77.71,77.77,77.51,77.51,14848.0,77.71,77.77,77.51,77.51,14848.0
2024-08-29 10:00:00,77.53,77.88,77.51,77.79,14784.0,77.53,77.88,77.51,77.79,14784.0
2024-08-29 10:05:00,77.78,77.86,77.63,77.72,10293.0,77.78,77.86,77.63,77.72,10293.0
2024-08-29 10:10:00,77.77,77.8,77.68,77.73,10033.0,77.77,77.8,77.68,77.73,10033.0
2024-08-29 10:15:00,77.72,77.82,77.71,77.74,9295.0,77.72,77.82,77.71,77.74,9295.0
2024-08-29 10:20:00,77.74,77.87,77.74,77.79,22216.0,77.74,77.87,77.74,77.79,22216.0
2024-08-29 10:25:00,77.8,77.88,77.8,77.86,7225.0,77.8,77.88,77.8,77.86,7225.0
2024-08-29 10:30:00,77.85,77.95,77.81,77.81,20490.0,77.85,77.95,77.81,77.81,20490.0
2024-08-29 10:35:00,77.81,77.82,77.71,77.75,14561.0,77.81,77.82,77.71,77.75,14561.0
2024-08-29 10:40:00,77.76,77.77,77.68,77.72,10848.0,77.76,77.77,77.68,77.72,10848.0
2024-08-29 10:45:00,77.72,77.8,77.67,77.68,7953.0,77.72,77.8,77.67,77.68,7953.0
2024-08-29 10:50:00,77.68,77.75,77.64,77.66,12349.0,77.68,77.75,77.64,77.66,12349.0
2024-08-29 10:55:00,77.65,77.77,77.64,77.71,9447.0,77.65,77.77,77.64,77.71,9447.0
2024-08-29 11:00:00,77.71,77.81,77.71,77.81,6591.0,77.71,77.81,77.71,77.81,6591.0
2024-08-29 11:05:00,77.82,77.91,77.81,77.85,8824.0,77.82,77.91,77.81,77.85,8824.0
2024-08-29 11:10:00,77.83,77.93,77.8,77.91,7666.0,77.83,77.93,77.8,77.91,7666.0
2024-08-29 11:15:00,77.92,77.96,77.8,77.84,9929.0,77.92,77.96,77.8,77.84,9929.0
2024-08-29 11:20:00,77.81,77.88,77.81,77.83,4466.0,77.81,77.88,77.81,77.83,4466.0
2024-08-29 11:25:00,77.84,77.85,77.75,77.76,9691.0,77.84,77.85,77.75,77.76,9691.0
2024-08-29 11:30:00,77.76,77.81,77.75,77.79,6307.0,77.76,77.81,77.75,77.79,6307.0
2024-08-29 11:35:00,77.79,77.86,77.62,77.62,20085.0,77.79,77.86,77.62,77.62,20085.0
2024-08-29 11:40:00,77.61,77.62,77.42,77.43,14591.0,77.61,77.62,77.42,77.43,14591.0
2024-08-29 11:45:00,77.42,77.58,77.37,77.56,36720.0,77.42,77.58,77.37,77.56,36720.0
2024-08-29 11:50:00,77.61,77.66,77.49,77.49,10784.0,77.61,77.66,77.49,77.49,10784.0
2024-08-29 11:55:00,77.48,77.49,77.38,77.45,9890.0,77.48,77.49,77.38,77.45,9890.0
2024-08-29 12:00:00,77.45,77.46,77.35,77.43,17851.0,77.45,77.46,77.35,77.43,17851.0
2024-08-29 12:05:00,77.44,77.55,77.42,77.54,19456.0,77.44,77.55,77.42,77.54,19456.0
2024-08-29 12:10:00,77.54,77.58,77.46,77.53,10443.0,77.54,77.58,77.46,77.53,10443.0
2024-08-29 12:15:00,77.53,77.54,77.42,77.47,19522.0,77.53,77.54,77.42,77.47,19522.0
2024-08-29 12:20:00,77.48,77.53,77.46,77.5,48625.0,77.48,77.53,77.46,77.5,48625.0
2024-08-29 12:25:00,77.52,77.6,77.49,77.59,27559.0,77.52,77.6,77.49,77.59,27559.0
2024-08-29 12:30:00,77.59,77.8,77.59,77.71,9667.0,77.59,77.8,77.59,77.71,9667.0
2024-08-29 12:35:00,77.71,77.71,77.67,77.68,8353.0,77.71,77.71,77.67,77.68,8353.0
2024-08-29 12:40:00,77.68,77.76,77.67,77.7,10362.0,77.68,77.76,77.67,77.7,10362.0
2024-08-29 12:45:00,77.71,77.79,77.7,77.79,6268.0,77.71,77.79,77.7,77.79,6268.0
2024-08-29 12:50:00,77.79,77.85,77.75,77.83,11206.0,77.79,77.85,77.75,77.83,11206.0
2024-08-29 12:55:00,77.87,77.89,77.86,77.89,6191.0,77.87,77.89,77.86,77.89,6191.0
2024-08-29 13:00:00,77.89,77.89,77.79,77.84,10664.0,77.89,77.89,77.79,77.84,10664.0
2024-08-29 13:05:00,77.82,77.82,77.72,77.73,5319.0,77.82,77.82,77.72,77.73,5319.0
2024-08-29 13:10:00,77.73,77.76,77.71,77.76,14161.0,77.73,77.76,77.71,77.76,14161.0
2024-08-29 13:15:00,77.77,77.8,77.75,77.78,10496.0,77.77,77.8,77.75,77.78,10496.0
2024-08-29 13:20:00,77.78,77.81,77.71,77.8,10002.0,77.78,77.81,77.71,77.8,10002.0
2024-08-29 13:25:00,77.8,77.85,77.79,77.84,10618.0,77.8,77.85,77.79,77.84,10618.0
2024-08-29 13:30:00,77.84,77.93,77.84,77.93,9969.0,77.84,77.93,77.84,77.93,9969.0
2024-08-29 13:35:00,77.93,78.05,77.93,78.02,15360.0,77.93,78.05,77.93,78.02,15360.0
2024-08-29 13:40:00,78.02,78.06,77.95,77.99,12530.0,78.02,78.06,77.95,77.99,12530.0
2024-08-29 13:45:00,77.99,78.04,77.97,78.03,7547.0,77.99,78.04,77.97,78.03,7547.0
2024-08-29 13:50:00,78.03,78.1,78.03,78.1,9465.0,78.03,78.1,78.03,78.1,9465.0
2024-08-29 13:55:00,78.09,78.15,78.09,78.14,9485.0,78.09,78.15,78.09,78.14,9485.0
2024-08-29 14:00:00,78.13,78.3,78.12,78.28,11396.0,78.13,78.3,78.12,78.28,11396.0
2024-08-29 14:05:00,78.3,78.31,78.19,78.19,9455.0,78.3,78.31,78.19,78.19,9455.0
2024-08-29 14:10:00,78.19,78.22,78.17,78.19,7687.0,78.19,78.22,78.17,78.19,7687.0
2024-08-29 14:15:00,78.19,78.21,78.17,78.21,7445.0,78.19,78.21,78.17,78.21,7445.0
2024-08-29 14:20:00,78.21,78.21,78.09,78.19,8916.0,78.21,78.21,78.09,78.19,8916.0
2024-08-29 14:25:00,78.2,78.24,78.11,78.12,12442.0,78.2,78.24,78.11,78.12,12442.0
2024-08-29 14:30:00,78.12,78.2,78.1,78.2,9467.0,78.12,78.2,78.1,78.2,9467.0
2024-08-29 14:35:00,78.18,78.19,78.05,78.06,10545.0,78.18,78.19,78.05,78.06,10545.0
2024-08-29 14:40:00,78.06,78.14,78.06,78.13,17309.0,78.06,78.14,78.06,78.13,17309.0
2024-08-29 14:45:00,78.13,78.22,78.13,78.15,9708.0,78.13,78.22,78.13,78.15,9708.0
2024-08-29 14:50:00,78.15,78.19,78.1,78.17,11959.0,78.15,78.19,78.1,78.17,11959.0
2024-08-29 14:55:00,78.16,78.25,78.15,78.21,13188.0,78.16,78.25,78.15,78.21,13188.0
2024-08-29 15:00:00,78.21,78.21,78.12,78.14,11294.0,78.21,78.21,78.12,78.14,11294.0
2024-08-29 15:05:00,78.15,78.19,78.12,78.17,14075.0,78.15,78.19,78.12,78.17,14075.0
2024-08-29 15:10:00,78.16,78.32,78.16,78.31,15970.0,78.16,78.32,78.16,78.31,15970.0
2024-08-29 15:15:00,78.31,78.49,78.3,78.41,19320.0,78.31,78.49,78.3,78.41,19320.0
2024-08-29 15:20:00,78.41,78.44,78.38,78.42,18117.0,78.41,78.44,78.38,78.42,18117.0
2024-08-29 15:25:00,78.42,78.47,78.41,78.43,16903.0,78.42,78.47,78.41,78.43,16903.0
2024-08-29 15:30:00,78.43,78.48,78.39,78.44,20117.0,78.43,78.48,78.39,78.44,20117.0
2024-08-29 15:35:00,78.44,78.46,78.36,78.38,29420.0,78.44,78.46,78.36,78.38,29420.0
2024-08-29 15:40:00,78.38,78.42,78.28,78.28,32454.0,78.38,78.42,78.28,78.28,32454.0
2024-08-29 15:45:00,78.29,78.39,78.27,78.39,41442.0,78.29,78.39,78.27,78.39,41442.0
2024-08-29 15:50:00,78.39,78.44,78.33,78.36,63487.0,78.39,78.44,78.33,78.36,63487.0
2024-08-29 15:55:00,78.37,78.43,78.26,78.29,214805.0,78.37,78.43,78.26,78.29,214805.0
2024-08-30 09:30:00,78.44,79.0,77.91,78.62,25563.0,78.44,79.0,77.91,78.62,25563.0
2024-08-30 09:35:00,78.54,78.66,78.52,78.6,11647.0,78.54,78.66,78.52,78.6,11647.0
2024-08-30 09:40:00,78.62,78.63,78.44,78.44,7045.0,78.62,78.63,78.44,78.44,7045.0
2024-08-30 09:45:00,78.48,78.49,78.33,78.39,4545.0,78.48,78.49,78.33,78.39,4545.0
2024-08-30 09:50:00,78.35,78.45,78.33,78.42,13540.0,78.35,78.45,78.33,78.42,13540.0
2024-08-30 09:55:00,78.4,78.48,78.37,78.39,9802.0,78.4,78.48,78.37,78.39,9802.0
2024-08-30 10:00:00,78.48,78.71,78.48,78.71,11488.0,78.48,78.71,78.48,78.71,11488.0
2024-08-30 10:05:00,78.74,78.84,78.7,78.79,14591.0,78.74,78.84,78.7,78.79,14591.0
2024-08-30 10:10:00,78.78,78.88,78.72,78.72,6328.0,78.78,78.88,78.72,78.72,6328.0
2024-08-30 10:15:00,78.71,78.81,78.67,78.67,5518.0,78.71,78.81,78.67,78.67,5518.0
2024-08-30 10:20:00,78.66,78.76,78.62,78.64,6239.0,78.66,78.76,78.62,78.64,6239.0
2024-08-30 10:25:00,78.62,78.78,78.62,78.78,4645.0,78.62,78.78,78.62,78.78,4645.0
2024-08-30 10:30:00,78.74,78.83,78.73,78.81,8159.0,78.74,78.83,78.73,78.81,8159.0
2024-08-30 10:35:00,78.79,78.79,78.69,78.73,8759.0,78.79,78.79,78.69,78.73,8759.0
2024-08-30 10:40:00,78.7,78.78,78.68,78.68,6519.0,78.7,78.78,78.68,78.68,6519.0
2024-08-30 10:45:00,78.65,78.72,78.58,78.64,6216.0,78.65,78.72,78.58,78.64,6216.0
2024-08-30 10:50:00,78.66,78.79,78.64,78.74,8261.0,78.66,78.79,78.64,78.74,8261.0
2024-08-30 10:55:00,78.75,78.78,78.71,78.77,12519.0,78.75,78.78,78.71,78.77,12519.0
2024-08-30 11:00:00,78.78,78.79,78.74,78.77,5730.0,78.78,78.79,78.74,78.77,5730.0
2024-08-30 11:05:00,78.75,78.76,78.71,78.71,4043.0,78.75,78.76,78.71,78.71,4043.0
2024-08-30 11:10:00,78.69,78.71,78.64,78.7,7632.0,78.69,78.71,78.64,78.7,7632.0
2024-08-30 11:15:00,78.73,78.74,78.69,78.69,2712.0,78.73,78.74,78.69,78.69,2712.0
2024-08-30 11:20:00,78.68,78.71,78.63,78.64,6526.0,78.68,78.71,78.63,78.64,6526.0
2024-08-30 11:25:00,78.64,78.67,78.61,78.63,6400.0,78.64,78.67,78.61,78.63,6400.0
2024-08-30 11:30:00,78.63,78.66,78.54,78.56,9523.0,78.63,78.66,78.54,78.56,9523.0
2024-08-30 11:35:00,78.57,78.63,78.45,78.47,12134.0,78.57,78.63,78.45,78.47,12134.0
2024-08-30 11:40:00,78.5,78.57,78.49,78.52,5584.0,78.5,78.57,78.49,78.52,5584.0
2024-08-30 11:45:00,78.5,78.58,78.5,78.57,1700.0,78.5,78.58,78.5,78.57,1700.0
2024-08-30 11:50:00,78.55,78.62,78.55,78.6,5513.0,78.55,78.62,78.55,78.6,5513.0
2024-08-30 11:55:00,78.58,78.58,78.52,78.52,4316.0,78.58,78.58,78.52,78.52,4316.0
2024-08-30 12:00:00,78.52,78.52,78.47,78.48,1624.0,78.52,78.52,78.47,78.48,1624.0
2024-08-30 12:05:00,78.47,78.48,78.44,78.45,3843.0,78.47,78.48,78.44,78.45,3843.0
2024-08-30 12:10:00,78.46,78.53,78.44,78.53,12005.0,78.46,78.53,78.44,78.53,12005.0
2024-08-30 12:15:00,78.53,78.53,78.47,78.49,4147.0,78.53,78.53,78.47,78.49,4147.0
2024-08-30 12:20:00,78.48,78.5,78.44,78.47,5033.0,78.48,78.5,78.44,78.47,5033.0
2024-08-30 12:25:00,78.48,78.52,78.45,78.45,5941.0,78.48,78.52,78.45,78.45,5941.0
2024-08-30 12:30:00,78.45,78.49,78.42,78.49,5864.0,78.45,78.49,78.42,78.49,5864.0
2024-08-30 12:35:00,78.48,78.51,78.47,78.51,2877.0,78.48,78.51,78.47,78.51,2877.0
2024-08-30 12:40:00,78.51,78.54,78.46,78.54,4924.0,78.51,78.54,78.46,78.54,4924.0
2024-08-30 12:45:00,78.53,78.59,78.53,78.59,7863.0,78.53,78.59,78.53,78.59,7863.0
2024-08-30 12:50:00,78.57,78.57,78.54,78.55,4606.0,78.57,78.57,78.54,78.55,4606.0
2024-08-30 12:55:00,78.55,78.56,78.52,78.54,4324.0,78.55,78.56,78.52,78.54,4324.0
2024-08-30 13:00:00,78.54,78.6,78.53,78.58,3602.0,78.54,78.6,78.53,78.58,3602.0
2024-08-30 13:05:00,78.57,78.57,78.49,78.49,4111.0,78.57,78.57,78.49,78.49,4111.0
2024-08-30 13:10:00,78.49,78.52,78.45,78.48,6009.0,78.49,78.52,78.45,78.48,6009.0
2024-08-30 13:15:00,78.49,78.49,78.43,78.44,5120.0,78.49,78.49,78.43,78.44,5120.0
2024-08-30 13:20:00,78.43,78.45,78.36,78.36,4725.0,78.43,78.45,78.36,78.36,4725.0
2024-08-30 13:25:00,78.36,78.37,78.31,78.31,5802.0,78.36,78.37,78.31,78.31,5802.0
2024-08-30 13:30:00,78.31,78.38,78.31,78.36,7527.0,78.31,78.38,78.31,78.36,7527.0
2024-08-30 13:35:00,78.36,78.38,78.35,78.36,3447.0,78.36,78.38,78.35,78.36,3447.0
2024-08-30 13:40:00,78.37,78.37,78.34,78.37,4847.0,78.37,78.37,78.34,78.37,4847.0
2024-08-30 13:45:00,78.36,78.38,78.25,78.29,5907.0,78.36,78.38,78.25,78.29,5907.0
2024-08-30 13:50:00,78.27,78.32,78.25,78.31,3815.0,78.27,78.32,78.25,78.31,3815.0
2024-08-30 13:55:00,78.3,78.39,78.3,78.39,5454.0,78.3,78.39,78.3,78.39,5454.0
2024-08-30 14:00:00,78.37,78.44,78.37,78.43,7098.0,78.37,78.44,78.37,78.43,7098.0
2024-08-30 14:05:00,78.44,78.5,78.42,78.46,6230.0,78.44,78.5,78.42,78.46,6230.0
2024-08-30 14:10:00,78.46,78.47,78.39,78.41,33940.0,78.46,78.47,78.39,78.41,33940.0
2024-08-30 14:15:00,78.42,78.53,78.42,78.49,5855.0,78.42,78.53,78.42,78.49,5855.0
2024-08-30 14:20:00,78.48,78.49,78.44,78.45,5958.0,78.48,78.49,78.44,78.45,5958.0
2024-08-30 14:25:00,78.45,78.46,78.4,78.42,6225.0,78.45,78.46,78.4,78.42,6225.0
2024-08-30 14:30:00,78.41,78.44,78.4,78.42,10907.0,78.41,78.44,78.4,78.42,10907.0
2024-08-30 14:35:00,78.41,78.48,78.39,78.48,11002.0,78.41,78.48,78.39,78.48,11002.0
2024-08-30 14:40:00,78.48,78.53,78.47,78.52,5365.0,78.48,78.53,78.47,78.52,5365.0
2024-08-30 14:45:00,78.52,78.53,78.5,78.51,2681.0,78.52,78.53,78.5,78.51,2681.0
2024-08-30 14:50:00,78.53,78.55,78.48,78.48,4105.0,78.53,78.55,78.48,78.48,4105.0
2024-08-30 14:55:00,78.48,78.49,78.43,78.47,8758.0,78.48,78.49,78.43,78.47,8758.0
2024-08-30 15:00:00,78.47,78.48,78.43,78.47,6816.0,78.47,78.48,78.43,78.47,6816.0
2024-08-30 15:05:00,78.48,78.5,78.45,78.46,8375.0,78.48,78.5,78.45,78.46,8375.0
2024-08-30 15:10:00,78.46,78.5,78.44,78.47,13674.0,78.46,78.5,78.44,78.47,13674.0
2024-08-30 15:15:00,78.45,78.47,78.44,78.45,7328.0,78.45,78.47,78.44,78.45,7328.0
2024-08-30 15:20:00,78.45,78.53,78.43,78.5,11148.0,78.45,78.53,78.43,78.5,11148.0
2024-08-30 15:25:00,78.5,78.58,78.47,78.56,12272.0,78.5,78.58,78.47,78.56,12272.0
2024-08-30 15:30:00,78.56,78.62,78.56,78.62,13260.0,78.56,78.62,78.56,78.62,13260.0
2024-08-30 15:35:00,78.62,78.72,78.62,78.67,17808.0,78.62,78.72,78.62,78.67,17808.0
2024-08-30 15:40:00,78.66,78.67,78.6,78.64,17424.0,78.66,78.67,78.6,78.64,17424.0
2024-08-30 15:45:00,78.66,78.74,78.61,78.66,41310.0,78.66,78.74,78.61,78.66,41310.0
2024-08-30 15:50:00,78.65,78.78,78.58,78.77,125918.0,78.65,78.78,78.58,78.77,125918.0
2024-08-30 15:55:00,78.76,78.92,78.67,78.79,279303.0,78.76,78.92,78.67,78.79,279303.0
2024-09-03 09:30:00,78.83,79.36,78.73,79.12,51626.0,78.83,79.36,78.73,79.12,51626.0
2024-09-03 09:35:00,79.1,79.19,78.87,79.05,64515.0,79.1,79.19,78.87,79.05,64515.0
2024-09-03 09:40:00,79.06,79.38,79.06,79.35,28594.0,79.06,79.38,79.06,79.35,28594.0
2024-09-03 09:45:00,79.41,79.61,79.33,79.34,33986.0,79.41,79.61,79.33,79.34,33986.0
2024-09-03 09:50:00,79.31,79.52,79.27,79.49,15615.0,79.31,79.52,79.27,79.49,15615.0
2024-09-03 09:55:00,79.42,79.72,79.33,79.7,15422.0,79.42,79.72,79.33,79.7,15422.0
2024-09-03 10:00:00,79.67,79.71,79.46,79.52,31844.0,79.67,79.71,79.46,79.52,31844.0
2024-09-03 10:05:00,79.55,79.65,79.41,79.54,12952.0,79.55,79.65,79.41,79.54,12952.0
2024-09-03 10:10:00,79.56,79.83,79.56,79.8,27299.0,79.56,79.83,79.56,79.8,27299.0
2024-09-03 10:15:00,79.79,79.95,79.75,79.91,22329.0,79.79,79.95,79.75,79.91,22329.0
2024-09-03 10:20:00,79.9,80.02,79.79,79.8,117007.0,79.9,80.02,79.79,79.8,117007.0
2024-09-03 10:25:00,79.83,80.04,79.83,80.04,28110.0,79.83,80.04,79.83,80.04,28110.0
2024-09-03 10:30:00,80.01,80.15,79.94,80.12,10178.0,80.01,80.15,79.94,80.12,10178.0
2024-09-03 10:35:00,80.11,80.21,80.06,80.17,8847.0,80.11,80.21,80.06,80.17,8847.0
2024-09-03 10:40:00,80.17,80.37,80.16,80.35,11571.0,80.17,80.37,80.16,80.35,11571.0
2024-09-03 10:45:00,80.36,80.51,80.33,80.44,8042.0,80.36,80.51,80.33,80.44,8042.0
2024-09-03 10:50:00,80.44,80.45,80.36,80.38,62982.0,80.44,80.45,80.36,80.38,62982.0
2024-09-03 10:55:00,80.37,80.51,80.34,80.48,10179.0,80.37,80.51,80.34,80.48,10179.0
2024-09-03 11:00:00,80.48,80.58,80.41,80.48,34179.0,80.48,80.58,80.41,80.48,34179.0
2024-09-03 11:05:00,80.47,80.57,80.43,80.43,11802.0,80.47,80.57,80.43,80.43,11802.0
2024-09-03 11:10:00,80.42,80.42,80.21,80.21,10080.0,80.42,80.42,80.21,80.21,10080.0
2024-09-03 11:15:00,80.2,80.26,80.17,80.19,12977.0,80.2,80.26,80.17,80.19,12977.0
2024-09-03 11:20:00,80.19,80.39,80.18,80.39,13718.0,80.19,80.39,80.18,80.39,13718.0
2024-09-03 11:25:00,80.38,80.43,80.3,80.4,12135.0,80.38,80.43,80.3,80.4,12135.0
2024-09-03 11:30:00,80.42,80.48,80.41,80.42,13633.0,80.42,80.48,80.41,80.42,13633.0
2024-09-03 11:35:00,80.4,80.43,80.36,80.38,11967.0,80.4,80.43,80.36,80.38,11967.0
2024-09-03 11:40:00,80.38,80.56,80.37,80.55,13933.0,80.38,80.56,80.37,80.55,13933.0
2024-09-03 11:45:00,80.58,80.59,80.49,80.52,8591.0,80.58,80.59,80.49,80.52,8591.0
2024-09-03 11:50:00,80.52,80.52,80.44,80.48,9314.0,80.52,80.52,80.44,80.48,9314.0
2024-09-03 11:55:00,80.49,80.5,80.37,80.42,11820.0,80.49,80.5,80.37,80.42,11820.0
2024-09-03 12:00:00,80.42,80.43,80.32,80.37,10350.0,80.42,80.43,80.32,80.37,10350.0
2024-09-03 12:05:00,80.33,80.4,80.31,80.34,13487.0,80.33,80.4,80.31,80.34,13487.0
2024-09-03 12:10:00,80.33,80.39,80.29,80.36,7007.0,80.33,80.39,80.29,80.36,7007.0
2024-09-03 12:15:00,80.36,80.36,80.25,80.28,8884.0,80.36,80.36,80.25,80.28,8884.0
2024-09-03 12:20:00,80.28,80.43,80.28,80.4,5788.0,80.28,80.43,80.28,80.4,5788.0
2024-09-03 12:25:00,80.39,80.39,80.23,80.3,7441.0,80.39,80.39,80.23,80.3,7441.0
2024-09-03 12:30:00,80.33,80.39,80.28,80.36,4378.0,80.33,80.39,80.28,80.36,4378.0
2024-09-03 12:35:00,80.34,80.38,80.32,80.34,7278.0,80.34,80.38,80.32,80.34,7278.0
2024-09-03 12:40:00,80.34,80.34,80.21,80.21,5780.0,80.34,80.34,80.21,80.21,5780.0
2024-09-03 12:45:00,80.21,80.21,80.11,80.11,8103.0,80.21,80.21,80.11,80.11,8103.0
2024-09-03 12:50:00,80.12,80.13,80.08,80.08,6014.0,80.12,80.13,80.08,80.08,6014.0
2024-09-03 12:55:00,80.09,80.16,80.08,80.16,4695.0,80.09,80.16,80.08,80.16,4695.0
2024-09-03 13:00:00,80.16,80.18,80.14,80.16,3486.0,80.16,80.18,80.14,80.16,3486.0
2024-09-03 13:05:00,80.15,80.24,80.13,80.24,3639.0,80.15,80.24,80.13,80.24,3639.0
2024-09-03 13:10:00,80.25,80.27,80.12,80.13,16099.0,80.25,80.27,80.12,80.13,16099.0
2024-09-03 13:15:00,80.13,80.18,80.1,80.17,6190.0,80.13,80.18,80.1,80.17,6190.0
2024-09-03 13:20:00,80.17,80.27,80.17,80.25,3404.0,80.17,80.27,80.17,80.25,3404.0
2024-09-03 13:25:00,80.26,80.26,80.21,80.26,6420.0,80.26,80.26,80.21,80.26,6420.0
2024-09-03 13:30:00,80.25,80.26,80.15,80.16,6762.0,80.25,80.26,80.15,80.16,6762.0
2024-09-03 13:35:00,80.18,80.28,80.18,80.26,6167.0,80.18,80.28,80.18,80.26,6167.0
2024-09-03 13:40:00,80.25,80.28,80.19,80.2,7359.0,80.25,80.28,80.19,80.2,7359.0
2024-09-03 13:45:00,80.23,80.32,80.2,80.28,4840.0,80.23,80.32,80.2,80.28,4840.0
2024-09-03 13:50:00,80.28,80.3,80.25,80.26,4807.0,80.28,80.3,80.25,80.26,4807.0
2024-09-03 13:55:00,80.25,80.32,80.22,80.3,8167.0,80.25,80.32,80.22,80.3,8167.0
2024-09-03 14:00:00,80.3,80.3,80.19,80.28,13140.0,80.3,80.3,80.19,80.28,13140.0
2024-09-03 14:05:00,80.27,80.3,80.25,80.25,7204.0,80.27,80.3,80.25,80.25,7204.0
2024-09-03 14:10:00,80.25,80.28,80.21,80.27,5676.0,80.25,80.28,80.21,80.27,5676.0
2024-09-03 14:15:00,80.28,80.32,80.23,80.31,7721.0,80.28,80.32,80.23,80.31,7721.0
2024-09-03 14:20:00,80.32,80.37,80.16,80.21,46245.0,80.32,80.37,80.16,80.21,46245.0
2024-09-03 14:25:00,80.22,80.26,80.17,80.18,6377.0,80.22,80.26,80.17,80.18,6377.0
2024-09-03 14:30:00,80.19,80.2,80.04,80.1,24014.0,80.19,80.2,80.04,80.1,24014.0
2024-09-03 14:35:00,80.13,80.21,80.12,80.2,10057.0,80.13,80.21,80.12,80.2,10057.0
2024-09-03 14:40:00,80.21,80.28,80.21,80.28,10444.0,80.21,80.28,80.21,80.28,10444.0
2024-09-03 14:45:00,80.26,80.28,80.24,80.24,7206.0,80.26,80.28,80.24,80.24,7206.0
2024-09-03 14:50:00,80.25,80.25,80.19,80.21,11570.0,80.25,80.25,80.19,80.21,11570.0
2024-09-03 14:55:00,80.21,80.21,80.15,80.17,10906.0,80.21,80.21,80.15,80.17,10906.0
2024-09-03 15:00:00,80.16,80.16,80.08,80.1,12183.0,80.16,80.16,80.08,80.1,12183.0
2024-09-03 15:05:00,80.09,80.16,80.08,80.16,10729.0,80.09,80.16,80.08,80.16,10729.0
2024-09-03 15:10:00,80.17,80.25,80.14,80.22,13403.0,80.17,80.25,80.14,80.22,13403.0
2024-09-03 15:15:00,80.2,80.31,80.2,80.25,9254.0,80.2,80.31,80.2,80.25,9254.0
2024-09-03 15:20:00,80.25,80.38,80.25,80.36,50384.0,80.25,80.38,80.25,80.36,50384.0
2024-09-03 15:25:00,80.37,80.41,80.3,80.32,39360.0,80.37,80.41,80.3,80.32,39360.0
2024-09-03 15:30:00,80.33,80.44,80.28,80.39,18481.0,80.33,80.44,80.28,80.39,18481.0
2024-09-03 15:35:00,80.39,80.39,80.17,80.19,22155.0,80.39,80.39,80.17,80.19,22155.0
2024-09-03 15:40:00,80.19,80.2,80.09,80.19,31789.0,80.19,80.2,80.09,80.19,31789.0
2024-09-03 15:45:00,80.19,80.31,80.11,80.31,44674.0,80.19,80.31,80.11,80.31,44674.0
2024-09-03 15:50:00,80.3,80.3,80.02,80.03,88130.0,80.3,80.3,80.02,80.03,88130.0
2024-09-03 15:55:00,80.03,80.24,80.03,80.22,223380.0,80.03,80.24,80.03,80.22,223380.0
2024-09-04 09:30:00,74.11,75.49,72.8,73.98,403567.0,74.11,75.49,72.8,73.98,403567.0
2024-09-04 09:35:00,73.99,74.6,73.84,74.1,170451.0,73.99,74.6,73.84,74.1,170451.0
2024-09-04 09:40:00,74.14,74.28,73.9,74.0,93882.0,74.14,74.28,73.9,74.0,93882.0
2024-09-04 09:45:00,74.03,74.46,73.96,74.14,133378.0,74.03,74.46,73.96,74.14,133378.0
2024-09-04 09:50:00,74.14,75.09,74.09,74.89,120078.0,74.14,75.09,74.09,74.89,120078.0
2024-09-04 09:55:00,74.92,75.27,74.8,75.02,51279.0,74.92,75.27,74.8,75.02,51279.0
2024-09-04 10:00:00,75.02,75.2,74.85,75.04,77832.0,75.02,75.2,74.85,75.04,77832.0
2024-09-04 10:05:00,75.02,75.43,75.0,75.28,50571.0,75.02,75.43,75.0,75.28,50571.0
2024-09-04 10:10:00,75.31,75.34,75.06,75.24,67630.0,75.31,75.34,75.06,75.24,67630.0
2024-09-04 10:15:00,75.26,75.34,74.95,75.14,127234.0,75.26,75.34,74.95,75.14,127234.0
2024-09-04 10:20:00,75.16,75.48,75.16,75.27,84843.0,75.16,75.48,75.16,75.27,84843.0
2024-09-04 10:25:00,75.29,75.29,74.72,74.88,47606.0,75.29,75.29,74.72,74.88,47606.0
2024-09-04 10:30:00,74.89,74.9,74.56,74.59,42132.0,74.89,74.9,74.56,74.59,42132.0
2024-09-04 10:35:00,74.59,74.67,74.38,74.38,33815.0,74.59,74.67,74.38,74.38,33815.0
2024-09-04 10:40:00,74.38,74.48,74.19,74.39,60299.0,74.38,74.48,74.19,74.39,60299.0
2024-09-04 10:45:00,74.39,74.53,74.19,74.53,29452.0,74.39,74.53,74.19,74.53,29452.0
2024-09-04 10:50:00,74.54,74.64,74.43,74.55,30878.0,74.54,74.64,74.43,74.55,30878.0
2024-09-04 10:55:00,74.55,74.55,74.38,74.39,24450.0,74.55,74.55,74.38,74.39,24450.0
2024-09-04 11:00:00,74.4,74.49,74.28,74.42,25323.0,74.4,74.49,74.28,74.42,25323.0
2024-09-04 11:05:00,74.4,74.53,74.28,74.44,45533.0,74.4,74.53,74.28,74.44,45533.0
2024-09-04 11:10:00,74.42,74.42,74.27,74.3,30765.0,74.42,74.42,74.27,74.3,30765.0
2024-09-04 11:15:00,74.3,74.4,74.26,74.26,23746.0,74.3,74.4,74.26,74.26,23746.0
2024-09-04 11:20:00,74.26,74.27,74.0,74.01,68665.0,74.26,74.27,74.0,74.01,68665.0
2024-09-04 11:25:00,74.01,74.11,73.85,73.85,121342.0,74.01,74.11,73.85,73.85,121342.0
2024-09-04 11:30:00,73.88,74.12,73.87,74.03,32799.0,73.88,74.12,73.87,74.03,32799.0
2024-09-04 11:35:00,74.03,74.09,73.96,74.07,29195.0,74.03,74.09,73.96,74.07,29195.0
2024-09-04 11:40:00,74.05,74.07,73.87,73.87,27935.0,74.05,74.07,73.87,73.87,27935.0
2024-09-04 11:45:00,73.84,73.84,73.52,73.52,28857.0,73.84,73.84,73.52,73.52,28857.0
2024-09-04 11:50:00,73.52,73.84,73.5,73.8,21212.0,73.52,73.84,73.5,73.8,21212.0
2024-09-04 11:55:00,73.79,73.84,73.49,73.5,26034.0,73.79,73.84,73.49,73.5,26034.0
2024-09-04 12:00:00,73.5,73.68,73.45,73.64,21938.0,73.5,73.68,73.45,73.64,21938.0
2024-09-04 12:05:00,73.67,73.68,73.53,73.56,12010.0,73.67,73.68,73.53,73.56,12010.0
2024-09-04 12:10:00,73.57,73.67,73.5,73.51,15242.0,73.57,73.67,73.5,73.51,15242.0
2024-09-04 12:15:00,73.5,73.55,73.33,73.33,17036.0,73.5,73.55,73.33,73.33,17036.0
2024-09-04 12:20:00,73.32,73.4,73.32,73.37,12895.0,73.32,73.4,73.32,73.37,12895.0
2024-09-04 12:25:00,73.38,73.46,73.35,73.36,23324.0,73.38,73.46,73.35,73.36,23324.0
2024-09-04 12:30:00,73.36,73.45,73.36,73.44,17658.0,73.36,73.45,73.36,73.44,17658.0
2024-09-04 12:35:00,73.44,73.53,73.41,73.51,17152.0,73.44,73.53,73.41,73.51,17152.0
2024-09-04 12:40:00,73.51,73.55,73.42,73.42,18741.0,73.51,73.55,73.42,73.42,18741.0
2024-09-04 12:45:00,73.39,73.54,73.38,73.46,16585.0,73.39,73.54,73.38,73.46,16585.0
2024-09-04 12:50:00,73.47,73.47,73.24,73.27,45030.0,73.47,73.47,73.24,73.27,45030.0
2024-09-04 12:55:00,73.27,73.28,73.06,73.11,50025.0,73.27,73.28,73.06,73.11,50025.0
2024-09-04 13:00:00,73.1,73.48,73.1,73.47,51413.0,73.1,73.48,73.1,73.47,51413.0
2024-09-04 13:05:00,73.46,73.54,73.4,73.47,28396.0,73.46,73.54,73.4,73.47,28396.0
2024-09-04 13:10:00,73.47,73.62,73.45,73.46,32551.0,73.47,73.62,73.45,73.46,32551.0
2024-09-04 13:15:00,73.46,73.6,73.4,73.6,25673.0,73.46,73.6,73.4,73.6,25673.0
2024-09-04 13:20:00,73.59,73.69,73.55,73.59,58023.0,73.59,73.69,73.55,73.59,58023.0
2024-09-04 13:25:00,73.59,73.68,73.53,73.61,35953.0,73.59,73.68,73.53,73.61,35953.0
2024-09-04 13:30:00,73.61,73.66,73.52,73.56,68353.0,73.61,73.66,73.52,73.56,68353.0
2024-09-04 13:35:00,73.55,73.56,73.4,73.46,29605.0,73.55,73.56,73.4,73.46,29605.0
2024-09-04 13:40:00,73.45,73.55,73.44,73.55,14551.0,73.45,73.55,73.44,73.55,14551.0
2024-09-04 13:45:00,73.57,73.7,73.57,73.63,26293.0,73.57,73.7,73.57,73.63,26293.0
2024-09-04 13:50:00,73.62,73.63,73.46,73.52,30604.0,73.62,73.63,73.46,73.52,30604.0
2024-09-04 13:55:00,73.53,73.59,73.49,73.52,31192.0,73.53,73.59,73.49,73.52,31192.0
2024-09-04 14:00:00,73.52,73.54,73.47,73.53,26893.0,73.52,73.54,73.47,73.53,26893.0
2024-09-04 14:05:00,73.54,73.84,73.54,73.8,43453.0,73.54,73.84,73.54,73.8,43453.0
2024-09-04 14:10:00,73.83,73.89,73.71,73.73,40346.0,73.83,73.89,73.71,73.73,40346.0
2024-09-04 14:15:00,73.73,73.95,73.65,73.95,23914.0,73.73,73.95,73.65,73.95,23914.0
2024-09-04 14:20:00,73.97,74.0,73.76,73.81,32092.0,73.97,74.0,73.76,73.81,32092.0
2024-09-04 14:25:00,73.81,73.89,73.76,73.83,26219.0,73.81,73.89,73.76,73.83,26219.0
2024-09-04 14:30:00,73.83,74.02,73.81,73.95,31137.0,73.83,74.02,73.81,73.95,31137.0
2024-09-04 14:35:00,73.95,74.0,73.91,73.91,26278.0,73.95,74.0,73.91,73.91,26278.0
2024-09-04 14:40:00,73.92,73.97,73.89,73.97,19541.0,73.92,73.97,73.89,73.97,19541.0
2024-09-04 14:45:00,73.98,74.04,73.84,73.9,23969.0,73.98,74.04,73.84,73.9,23969.0
2024-09-04 14:50:00,73.89,73.93,73.6,73.68,40719.0,73.89,73.93,73.6,73.68,40719.0
2024-09-04 14:55:00,73.69,73.72,73.6,73.68,47906.0,73.69,73.72,73.6,73.68,47906.0
2024-09-04 15:00:00,73.68,73.7,73.64,73.68,25583.0,73.68,73.7,73.64,73.68,25583.0
2024-09-04 15:05:00,73.68,73.86,73.67,73.85,30760.0,73.68,73.86,73.67,73.85,30760.0
2024-09-04 15:10:00,73.85,73.87,73.71,73.75,19590.0,73.85,73.87,73.71,73.75,19590.0
2024-09-04 15:15:00,73.76,73.81,73.68,73.7,22651.0,73.76,73.81,73.68,73.7,22651.0
2024-09-04 15:20:00,73.7,73.79,73.67,73.74,28275.0,73.7,73.79,73.67,73.74,28275.0
2024-09-04 15:25:00,73.76,73.78,73.66,73.7,35845.0,73.76,73.78,73.66,73.7,35845.0
2024-09-04 15:30:00,73.71,73.71,73.37,73.42,33578.0,73.71,73.71,73.37,73.42,33578.0
2024-09-04 15:35:00,73.42,73.56,73.34,73.55,36009.0,73.42,73.56,73.34,73.55,36009.0
2024-09-04 15:40:00,73.55,73.56,73.41,73.55,65666.0,73.55,73.56,73.41,73.55,65666.0
2024-09-04 15:45:00,73.54,73.56,73.38,73.48,62749.0,73.54,73.56,73.38,73.48,62749.0
2024-09-04 15:50:00,73.51,73.51,73.24,73.31,67293.0,73.51,73.51,73.24,73.31,67293.0
2024-09-04 15:55:00,73.3,73.43,73.25,73.25,262816.0,73.3,73.43,73.25,73.25,262816.0
2024-09-05 09:30:00,73.26,73.59,72.63,72.64,76755.0,73.26,73.59,72.63,72.64,76755.0
2024-09-05 09:35:00,72.7,72.74,71.83,72.08,102992.0,72.7,72.74,71.83,72.08,102992.0
2024-09-05 09:40:00,72.17,72.18,71.54,71.6,77688.0,72.17,72.18,71.54,71.6,77688.0
2024-09-05 09:45:00,71.58,71.74,71.16,71.7,120371.0,71.58,71.74,71.16,71.7,120371.0
2024-09-05 09:50:00,71.73,72.2,71.69,72.14,108199.0,71.73,72.2,71.69,72.14,108199.0
2024-09-05 09:55:00,72.12,72.18,71.61,71.71,75954.0,72.12,72.18,71.61,71.71,75954.0
2024-09-05 10:00:00,71.69,71.86,71.54,71.73,66038.0,71.69,71.86,71.54,71.73,66038.0
2024-09-05 10:05:00,71.76,71.77,71.55,71.7,84578.0,71.76,71.77,71.55,71.7,84578.0
2024-09-05 10:10:00,71.7,71.78,71.54,71.61,74537.0,71.7,71.78,71.54,71.61,74537.0
2024-09-05 10:15:00,71.6,71.61,71.39,71.5,68409.0,71.6,71.61,71.39,71.5,68409.0
2024-09-05 10:20:00,71.5,71.54,71.34,71.34,48308.0,71.5,71.54,71.34,71.34,48308.0
2024-09-05 10:25:00,71.34,71.53,71.34,71.47,31876.0,71.34,71.53,71.34,71.47,31876.0
2024-09-05 10:30:00,71.48,71.53,70.98,71.02,375201.0,71.48,71.53,70.98,71.02,375201.0
2024-09-05 10:35:00,71.01,71.12,70.84,70.97,112934.0,71.01,71.12,70.84,70.97,112934.0
2024-09-05 10:40:00,70.95,71.31,70.94,71.14,57549.0,70.95,71.31,70.94,71.14,57549.0
2024-09-05 10:45:00,71.15,71.26,70.96,71.24,42829.0,71.15,71.26,70.96,71.24,42829.0
2024-09-05 10:50:00,71.22,71.38,71.22,71.25,43807.0,71.22,71.38,71.22,71.25,43807.0
2024-09-05 10:55:00,71.28,71.34,71.08,71.12,54526.0,71.28,71.34,71.08,71.12,54526.0
2024-09-05 11:00:00,71.12,71.48,71.12,71.45,69290.0,71.12,71.48,71.12,71.45,69290.0
2024-09-05 11:05:00,71.45,71.59,71.35,71.56,44466.0,71.45,71.59,71.35,71.56,44466.0
2024-09-05 11:10:00,71.56,71.58,71.43,71.48,56881.0,71.56,71.58,71.43,71.48,56881.0
2024-09-05 11:15:00,71.48,71.58,71.46,71.58,33570.0,71.48,71.58,71.46,71.58,33570.0
2024-09-05 11:20:00,71.58,71.78,71.58,71.77,30947.0,71.58,71.78,71.58,71.77,30947.0
2024-09-05 11:25:00,71.76,72.02,71.66,71.66,50997.0,71.76,72.02,71.66,71.66,50997.0
2024-09-05 11:30:00,71.66,71.89,71.61,71.8,43092.0,71.66,71.89,71.61,71.8,43092.0
2024-09-05 11:35:00,71.82,71.86,71.72,71.75,43376.0,71.82,71.86,71.72,71.75,43376.0
2024-09-05 11:40:00,71.77,71.83,71.74,71.78,40106.0,71.77,71.83,71.74,71.78,40106.0
2024-09-05 11:45:00,71.77,71.78,71.66,71.71,28674.0,71.77,71.78,71.66,71.71,28674.0
2024-09-05 11:50:00,71.7,71.88,71.67,71.87,50691.0,71.7,71.88,71.67,71.87,50691.0
2024-09-05 11:55:00,71.86,71.99,71.82,71.85,30605.0,71.86,71.99,71.82,71.85,30605.0
2024-09-05 12:00:00,71.82,71.9,71.79,71.84,26194.0,71.82,71.9,71.79,71.84,26194.0
2024-09-05 12:05:00,71.84,71.91,71.83,71.88,25554.0,71.84,71.91,71.83,71.88,25554.0
2024-09-05 12:10:00,71.87,71.93,71.86,71.86,22230.0,71.87,71.93,71.86,71.86,22230.0
2024-09-05 12:15:00,71.86,71.92,71.78,71.9,20743.0,71.86,71.92,71.78,71.9,20743.0
2024-09-05 12:20:00,71.9,72.01,71.85,72.0,26448.0,71.9,72.01,71.85,72.0,26448.0
2024-09-05 12:25:00,72.0,72.11,71.98,72.09,24271.0,72.0,72.11,71.98,72.09,24271.0
2024-09-05 12:30:00,72.09,72.13,71.96,72.13,36076.0,72.09,72.13,71.96,72.13,36076.0
2024-09-05 12:35:00,72.13,72.2,72.13,72.2,21083.0,72.13,72.2,72.13,72.2,21083.0
2024-09-05 12:40:00,72.19,72.2,72.14,72.14,14586.0,72.19,72.2,72.14,72.14,14586.0
2024-09-05 12:45:00,72.14,72.3,72.13,72.18,43777.0,72.14,72.3,72.13,72.18,43777.0
2024-09-05 12:50:00,72.19,72.21,72.18,72.2,24069.0,72.19,72.21,72.18,72.2,24069.0
2024-09-05 12:55:00,72.2,72.31,72.19,72.28,36186.0,72.2,72.31,72.19,72.28,36186.0
2024-09-05 13:00:00,72.28,72.39,72.25,72.38,21964.0,72.28,72.39,72.25,72.38,21964.0
2024-09-05 13:05:00,72.41,72.41,72.35,72.37,22296.0,72.41,72.41,72.35,72.37,22296.0
2024-09-05 13:10:00,72.37,72.4,72.35,72.37,21619.0,72.37,72.4,72.35,72.37,21619.0
2024-09-05 13:15:00,72.38,72.38,72.29,72.35,16547.0,72.38,72.38,72.29,72.35,16547.0
2024-09-05 13:20:00,72.34,72.41,72.31,72.4,29618.0,72.34,72.41,72.31,72.4,29618.0
2024-09-05 13:25:00,72.4,72.55,72.39,72.46,39075.0,72.4,72.55,72.39,72.46,39075.0
2024-09-05 13:30:00,72.45,72.51,72.41,72.5,28628.0,72.45,72.51,72.41,72.5,28628.0
2024-09-05 13:35:00,72.51,72.56,72.46,72.53,24985.0,72.51,72.56,72.46,72.53,24985.0
2024-09-05 13:40:00,72.52,72.61,72.52,72.6,25505.0,72.52,72.61,72.52,72.6,25505.0
2024-09-05 13:45:00,72.59,72.61,72.55,72.55,22793.0,72.59,72.61,72.55,72.55,22793.0
2024-09-05 13:50:00,72.56,72.61,72.52,72.59,16100.0,72.56,72.61,72.52,72.59,16100.0
2024-09-05 13:55:00,72.59,72.71,72.59,72.69,26444.0,72.59,72.71,72.59,72.69,26444.0
2024-09-05 14:00:00,72.68,72.71,72.67,72.68,26791.0,72.68,72.71,72.67,72.68,26791.0
2024-09-05 14:05:00,72.69,72.72,72.64,72.65,34027.0,72.69,72.72,72.64,72.65,34027.0
2024-09-05 14:10:00,72.65,72.67,72.56,72.66,26612.0,72.65,72.67,72.56,72.66,26612.0
2024-09-05 14:15:00,72.65,72.67,72.57,72.58,24399.0,72.65,72.67,72.57,72.58,24399.0
2024-09-05 14:20:00,72.59,72.59,72.48,72.49,44921.0,72.59,72.59,72.48,72.49,44921.0
2024-09-05 14:25:00,72.49,72.59,72.46,72.57,25776.0,72.49,72.59,72.46,72.57,25776.0
2024-09-05 14:30:00,72.58,72.63,72.57,72.6,26241.0,72.58,72.63,72.57,72.6,26241.0
2024-09-05 14:35:00,72.6,72.61,72.54,72.56,30898.0,72.6,72.61,72.54,72.56,30898.0
2024-09-05 14:40:00,72.56,72.57,72.52,72.56,29426.0,72.56,72.57,72.52,72.56,29426.0
2024-09-05 14:45:00,72.56,72.61,72.56,72.57,29197.0,72.56,72.61,72.56,72.57,29197.0
2024-09-05 14:50:00,72.58,72.58,72.44,72.47,50742.0,72.58,72.58,72.44,72.47,50742.0
2024-09-05 14:55:00,72.47,72.54,72.32,72.37,190814.0,72.47,72.54,72.32,72.37,190814.0
2024-09-05 15:00:00,72.37,72.74,72.35,72.73,93228.0,72.37,72.74,72.35,72.73,93228.0
2024-09-05 15:05:00,72.73,72.86,72.73,72.8,31965.0,72.73,72.86,72.73,72.8,31965.0
2024-09-05 15:10:00,72.81,72.81,72.7,72.75,30808.0,72.81,72.81,72.7,72.75,30808.0
2024-09-05 15:15:00,72.75,72.75,72.68,72.7,35485.0,72.75,72.75,72.68,72.7,35485.0
2024-09-05 15:20:00,72.71,72.72,72.36,72.39,67636.0,72.71,72.72,72.36,72.39,67636.0
2024-09-05 15:25:00,72.39,72.42,72.29,72.38,37470.0,72.39,72.42,72.29,72.38,37470.0
2024-09-05 15:30:00,72.38,72.48,72.29,72.44,65341.0,72.38,72.48,72.29,72.44,65341.0
2024-09-05 15:35:00,72.43,72.59,72.41,72.56,76212.0,72.43,72.59,72.41,72.56,76212.0
2024-09-05 15:40:00,72.56,72.56,72.44,72.49,45248.0,72.56,72.56,72.44,72.49,45248.0
2024-09-05 15:45:00,72.49,72.63,72.48,72.53,77205.0,72.49,72.63,72.48,72.53,77205.0
2024-09-05 15:50:00,72.54,72.56,72.4,72.54,65891.0,72.54,72.56,72.4,72.54,65891.0
2024-09-05 15:55:00,72.53,72.72,72.51,72.67,392395.0,72.53,72.72,72.51,72.67,392395.0
2024-09-06 09:30:00,72.94,73.33,72.82,73.09,120516.0,72.94,73.33,72.82,73.09,120516.0
2024-09-06 09:35:00,73.12,73.13,72.54,72.54,59421.0,73.12,73.13,72.54,72.54,59421.0
2024-09-06 09:40:00,72.56,72.65,72.19,72.24,70980.0,72.56,72.65,72.19,72.24,70980.0
2024-09-06 09:45:00,72.21,72.42,72.09,72.36,48700.0,72.21,72.42,72.09,72.36,48700.0
2024-09-06 09:50:00,72.34,72.53,72.27,72.45,47172.0,72.34,72.53,72.27,72.45,47172.0
2024-09-06 09:55:00,72.48,72.57,72.42,72.48,31895.0,72.48,72.57,72.42,72.48,31895.0
2024-09-06 10:00:00,72.46,72.53,72.29,72.29,42978.0,72.46,72.53,72.29,72.29,42978.0
2024-09-06 10:05:00,72.3,72.3,71.98,72.02,35365.0,72.3,72.3,71.98,72.02,35365.0
2024-09-06 10:10:00,72.02,72.13,72.01,72.09,16647.0,72.02,72.13,72.01,72.09,16647.0
2024-09-06 10:15:00,72.11,72.11,71.98,72.02,27029.0,72.11,72.11,71.98,72.02,27029.0
2024-09-06 10:20:00,72.02,72.04,71.66,71.73,32332.0,72.02,72.04,71.66,71.73,32332.0
2024-09-06 10:25:00,71.68,71.83,71.63,71.7,26952.0,71.68,71.83,71.63,71.7,26952.0
2024-09-06 10:30:00,71.7,71.79,71.5,71.5,73522.0,71.7,71.79,71.5,71.5,73522.0
2024-09-06 10:35:00,71.49,71.49,71.3,71.44,71055.0,71.49,71.49,71.3,71.44,71055.0
2024-09-06 10:40:00,71.46,71.54,71.33,71.33,71235.0,71.46,71.54,71.33,71.33,71235.0
2024-09-06 10:45:00,71.35,71.49,71.31,71.45,40874.0,71.35,71.49,71.31,71.45,40874.0
2024-09-06 10:50:00,71.45,71.48,71.38,71.42,20079.0,71.45,71.48,71.38,71.42,20079.0
2024-09-06 10:55:00,71.43,71.71,71.41,71.7,44610.0,71.43,71.71,71.41,71.7,44610.0
2024-09-06 11:00:00,71.71,72.07,71.65,71.8,56573.0,71.71,72.07,71.65,71.8,56573.0
2024-09-06 11:05:00,71.82,71.85,71.61,71.71,29580.0,71.82,71.85,71.61,71.71,29580.0
2024-09-06 11:10:00,71.7,71.71,71.43,71.52,31898.0,71.7,71.71,71.43,71.52,31898.0
2024-09-06 11:15:00,71.49,71.56,71.45,71.5,22404.0,71.49,71.56,71.45,71.5,22404.0
2024-09-06 11:20:00,71.51,71.61,71.47,71.61,33183.0,71.51,71.61,71.47,71.61,33183.0
2024-09-06 11:25:00,71.61,71.66,71.58,71.59,18482.0,71.61,71.66,71.58,71.59,18482.0
2024-09-06 11:30:00,71.58,71.71,71.57,71.69,26796.0,71.58,71.71,71.57,71.69,26796.0
2024-09-06 11:35:00,71.68,71.7,71.57,71.59,26888.0,71.68,71.7,71.57,71.59,26888.0
2024-09-06 11:40:00,71.57,71.66,71.57,71.64,13730.0,71.57,71.66,71.57,71.64,13730.0
2024-09-06 11:45:00,71.62,71.62,71.52,71.59,37090.0,71.62,71.62,71.52,71.59,37090.0
2024-09-06 11:50:00,71.59,71.69,71.52,71.65,52086.0,71.59,71.69,71.52,71.65,52086.0
2024-09-06 11:55:00,71.67,71.79,71.65,71.76,19665.0,71.67,71.79,71.65,71.76,19665.0
2024-09-06 12:00:00,71.76,71.78,71.69,71.73,16888.0,71.76,71.78,71.69,71.73,16888.0
2024-09-06 12:05:00,71.73,71.78,71.7,71.78,11492.0,71.73,71.78,71.7,71.78,11492.0
2024-09-06 12:10:00,71.79,71.84,71.78,71.78,14060.0,71.79,71.84,71.78,71.78,14060.0
2024-09-06 12:15:00,71.78,71.81,71.69,71.69,16615.0,71.78,71.81,71.69,71.69,16615.0
2024-09-06 12:20:00,71.69,71.73,71.67,71.72,14112.0,71.69,71.73,71.67,71.72,14112.0
2024-09-06 12:25:00,71.72,71.82,71.71,71.8,22495.0,71.72,71.82,71.71,71.8,22495.0
2024-09-06 12:30:00,71.81,71.9,71.81,71.89,35703.0,71.81,71.9,71.81,71.89,35703.0
2024-09-06 12:35:00,71.89,71.9,71.82,71.82,17606.0,71.89,71.9,71.82,71.82,17606.0
2024-09-06 12:40:00,71.82,71.86,71.81,71.85,21866.0,71.82,71.86,71.81,71.85,21866.0
2024-09-06 12:45:00,71.84,71.84,71.78,71.79,22369.0,71.84,71.84,71.78,71.79,22369.0
2024-09-06 12:50:00,71.8,71.9,71.8,71.89,20093.0,71.8,71.9,71.8,71.89,20093.0
2024-09-06 12:55:00,71.89,71.91,71.87,71.89,17801.0,71.89,71.91,71.87,71.89,17801.0
2024-09-06 13:00:00,71.89,71.91,71.87,71.91,14548.0,71.89,71.91,71.87,71.91,14548.0
2024-09-06 13:05:00,71.9,72.02,71.89,72.0,24649.0,71.9,72.02,71.89,72.0,24649.0
2024-09-06 13:10:00,71.99,72.0,71.86,71.88,147789.0,71.99,72.0,71.86,71.88,147789.0
2024-09-06 13:15:00,71.88,71.91,71.85,71.85,25823.0,71.88,71.91,71.85,71.85,25823.0
2024-09-06 13:20:00,71.84,71.85,71.54,71.74,27770.0,71.84,71.85,71.54,71.74,27770.0
2024-09-06 13:25:00,71.75,71.8,71.6,71.62,17263.0,71.75,71.8,71.6,71.62,17263.0
2024-09-06 13:30:00,71.62,71.67,71.59,71.61,10446.0,71.62,71.67,71.59,71.61,10446.0
2024-09-06 13:35:00,71.61,71.61,71.49,71.5,15436.0,71.61,71.61,71.49,71.5,15436.0
2024-09-06 13:40:00,71.5,71.56,71.5,71.56,16025.0,71.5,71.56,71.5,71.56,16025.0
2024-09-06 13:45:00,71.54,71.55,71.46,71.52,38355.0,71.54,71.55,71.46,71.52,38355.0
2024-09-06 13:50:00,71.5,71.65,71.48,71.65,19326.0,71.5,71.65,71.48,71.65,19326.0
2024-09-06 13:55:00,71.64,71.71,71.63,71.64,30715.0,71.64,71.71,71.63,71.64,30715.0
2024-09-06 14:00:00,71.65,71.66,71.48,71.48,21852.0,71.65,71.66,71.48,71.48,21852.0
2024-09-06 14:05:00,71.47,71.59,71.46,71.56,13277.0,71.47,71.59,71.46,71.56,13277.0
2024-09-06 14:10:00,71.55,71.59,71.52,71.55,72468.0,71.55,71.59,71.52,71.55,72468.0
2024-09-06 14:15:00,71.56,71.57,71.53,71.56,21920.0,71.56,71.57,71.53,71.56,21920.0
2024-09-06 14:20:00,71.56,71.65,71.54,71.62,15109.0,71.56,71.65,71.54,71.62,15109.0
2024-09-06 14:25:00,71.62,71.76,71.62,71.72,23150.0,71.62,71.76,71.62,71.72,23150.0
2024-09-06 14:30:00,71.72,71.73,71.67,71.68,18203.0,71.72,71.73,71.67,71.68,18203.0
2024-09-06 14:35:00,71.69,71.69,71.6,71.65,16917.0,71.69,71.69,71.6,71.65,16917.0
2024-09-06 14:40:00,71.64,71.64,71.48,71.5,23694.0,71.64,71.64,71.48,71.5,23694.0
2024-09-06 14:45:00,71.49,71.57,71.48,71.56,17705.0,71.49,71.57,71.48,71.56,17705.0
2024-09-06 14:50:00,71.55,71.55,71.44,71.44,24779.0,71.55,71.55,71.44,71.44,24779.0
2024-09-06 14:55:00,71.44,71.47,71.41,71.42,31868.0,71.44,71.47,71.41,71.42,31868.0
2024-09-06 15:00:00,71.41,71.44,71.29,71.3,49830.0,71.41,71.44,71.29,71.3,49830.0
2024-09-06 15:05:00,71.3,71.37,71.29,71.34,80120.0,71.3,71.37,71.29,71.34,80120.0
2024-09-06 15:10:00,71.34,71.35,71.15,71.2,65403.0,71.34,71.35,71.15,71.2,65403.0
2024-09-06 15:15:00,71.19,71.21,71.16,71.2,58886.0,71.19,71.21,71.16,71.2,58886.0
2024-09-06 15:20:00,71.2,71.26,71.19,71.23,32251.0,71.2,71.26,71.19,71.23,32251.0
2024-09-06 15:25:00,71.22,71.26,71.16,71.16,40894.0,71.22,71.26,71.16,71.16,40894.0
2024-09-06 15:30:00,71.17,71.18,70.95,71.0,72600.0,71.17,71.18,70.95,71.0,72600.0
2024-09-06 15:35:00,71.0,71.03,70.9,70.91,93763.0,71.0,71.03,70.9,70.91,93763.0
2024-09-06 15:40:00,70.9,70.99,70.89,70.98,85071.0,70.9,70.99,70.89,70.98,85071.0
2024-09-06 15:45:00,70.98,71.04,70.88,71.02,103060.0,70.98,71.04,70.88,71.02,103060.0
2024-09-06 15:50:00,71.01,71.04,70.74,70.94,139054.0,71.01,71.04,70.74,70.94,139054.0
2024-09-06 15:55:00,70.93,70.95,70.8,70.83,495541.0,70.93,70.95,70.8,70.83,495541.0
2024-09-09 09:30:00,71.28,71.28,70.55,70.83,62005.0,71.28,71.28,70.55,70.83,62005.0
2024-09-09 09:35:00,70.81,71.27,70.7,71.22,36308.0,70.81,71.27,70.7,71.22,36308.0
2024-09-09 09:40:00,71.23,71.33,70.85,70.85,35321.0,71.23,71.33,70.85,70.85,35321.0
2024-09-09 09:45:00,70.88,71.1,70.68,71.01,36853.0,70.88,71.1,70.68,71.01,36853.0
2024-09-09 09:50:00,71.01,71.24,71.0,71.17,103401.0,71.01,71.24,71.0,71.17,103401.0
2024-09-09 09:55:00,71.17,71.21,70.66,70.72,44566.0,71.17,71.21,70.66,70.72,44566.0
2024-09-09 10:00:00,70.73,70.88,70.56,70.57,47345.0,70.73,70.88,70.56,70.57,47345.0
2024-09-09 10:05:00,70.56,70.96,70.56,70.73,55230.0,70.56,70.96,70.56,70.73,55230.0
2024-09-09 10:10:00,70.73,70.92,70.66,70.81,150862.0,70.73,70.92,70.66,70.81,150862.0
2024-09-09 10:15:00,70.83,71.14,70.81,71.08,59562.0,70.83,71.14,70.81,71.08,59562.0
2024-09-09 10:20:00,71.09,71.24,71.02,71.05,120056.0,71.09,71.24,71.02,71.05,120056.0
2024-09-09 10:25:00,71.02,71.42,71.02,71.34,119330.0,71.02,71.42,71.02,71.34,119330.0
2024-09-09 10:30:00,71.32,71.37,71.02,71.05,31457.0,71.32,71.37,71.02,71.05,31457.0
2024-09-09 10:35:00,71.05,71.13,70.91,70.95,32288.0,71.05,71.13,70.91,70.95,32288.0
2024-09-09 10:40:00,70.95,71.03,70.88,70.98,39631.0,70.95,71.03,70.88,70.98,39631.0
2024-09-09 10:45:00,70.99,71.3,70.98,71.29,23533.0,70.99,71.3,70.98,71.29,23533.0
2024-09-09 10:50:00,71.3,71.31,71.21,71.22,28365.0,71.3,71.31,71.21,71.22,28365.0
2024-09-09 10:55:00,71.21,71.24,71.13,71.16,100713.0,71.21,71.24,71.13,71.16,100713.0
2024-09-09 11:00:00,71.17,71.2,71.06,71.09,85279.0,71.17,71.2,71.06,71.09,85279.0
2024-09-09 11:05:00,71.08,71.19,70.99,71.03,109855.0,71.08,71.19,70.99,71.03,109855.0
2024-09-09 11:10:00,71.05,71.14,71.0,71.01,62352.0,71.05,71.14,71.0,71.01,62352.0
2024-09-09 11:15:00,71.02,71.02,70.87,70.87,54706.0,71.02,71.02,70.87,70.87,54706.0
2024-09-09 11:20:00,70.89,70.98,70.87,70.88,28101.0,70.89,70.98,70.87,70.88,28101.0
2024-09-09 11:25:00,70.87,70.88,70.8,70.83,21906.0,70.87,70.88,70.8,70.83,21906.0
2024-09-09 11:30:00,70.84,70.91,70.82,70.84,63001.0,70.84,70.91,70.82,70.84,63001.0
2024-09-09 11:35:00,70.84,70.98,70.76,70.94,48645.0,70.84,70.98,70.76,70.94,48645.0
2024-09-09 11:40:00,70.95,71.03,70.93,70.97,31392.0,70.95,71.03,70.93,70.97,31392.0
2024-09-09 11:45:00,70.96,71.05,70.93,71.05,15234.0,70.96,71.05,70.93,71.05,15234.0
2024-09-09 11:50:00,71.05,71.07,70.98,70.98,52719.0,71.05,71.07,70.98,70.98,52719.0
2024-09-09 11:55:00,70.98,70.98,70.82,70.85,36429.0,70.98,70.98,70.82,70.85,36429.0
2024-09-09 12:00:00,70.86,71.03,70.82,71.02,50451.0,70.86,71.03,70.82,71.02,50451.0
2024-09-09 12:05:00,71.02,71.14,71.02,71.12,43235.0,71.02,71.14,71.02,71.12,43235.0
2024-09-09 12:10:00,71.16,71.2,71.14,71.17,22406.0,71.16,71.2,71.14,71.17,22406.0
2024-09-09 12:15:00,71.16,71.16,71.08,71.12,21572.0,71.16,71.16,71.08,71.12,21572.0
2024-09-09 12:20:00,71.11,71.13,71.06,71.09,13337.0,71.11,71.13,71.06,71.09,13337.0
2024-09-09 12:25:00,71.08,71.09,71.02,71.04,15528.0,71.08,71.09,71.02,71.04,15528.0
2024-09-09 12:30:00,71.05,71.05,70.9,70.93,42829.0,71.05,71.05,70.9,70.93,42829.0
2024-09-09 12:35:00,70.94,71.19,70.94,71.19,10990.0,70.94,71.19,70.94,71.19,10990.0
2024-09-09 12:40:00,71.2,71.2,71.09,71.09,33981.0,71.2,71.2,71.09,71.09,33981.0
2024-09-09 12:45:00,71.09,71.09,70.98,70.98,14048.0,71.09,71.09,70.98,70.98,14048.0
2024-09-09 12:50:00,70.97,71.06,70.93,71.01,14762.0,70.97,71.06,70.93,71.01,14762.0
2024-09-09 12:55:00,71.01,71.06,70.94,71.05,16696.0,71.01,71.06,70.94,71.05,16696.0
2024-09-09 13:00:00,71.05,71.19,71.05,71.17,23501.0,71.05,71.19,71.05,71.17,23501.0
2024-09-09 13:05:00,71.17,71.24,71.13,71.23,19790.0,71.17,71.24,71.13,71.23,19790.0
2024-09-09 13:10:00,71.24,71.26,71.2,71.22,19375.0,71.24,71.26,71.2,71.22,19375.0
2024-09-09 13:15:00,71.22,71.27,71.18,71.25,73473.0,71.22,71.27,71.18,71.25,73473.0
2024-09-09 13:20:00,71.27,71.3,71.17,71.17,19379.0,71.27,71.3,71.17,71.17,19379.0
2024-09-09 13:25:00,71.15,71.17,71.12,71.16,12374.0,71.15,71.17,71.12,71.16,12374.0
2024-09-09 13:30:00,71.17,71.23,71.11,71.14,22819.0,71.17,71.23,71.11,71.14,22819.0
2024-09-09 13:35:00,71.15,71.16,71.08,71.14,14024.0,71.15,71.16,71.08,71.14,14024.0
2024-09-09 13:40:00,71.14,71.16,71.01,71.05,16018.0,71.14,71.16,71.01,71.05,16018.0
2024-09-09 13:45:00,71.05,71.1,71.04,71.05,17524.0,71.05,71.1,71.04,71.05,17524.0
2024-09-09 13:50:00,71.05,71.06,70.95,70.97,13873.0,71.05,71.06,70.95,70.97,13873.0
2024-09-09 13:55:00,70.97,70.99,70.92,70.97,14324.0,70.97,70.99,70.92,70.97,14324.0
2024-09-09 14:00:00,70.97,71.02,70.94,70.98,14954.0,70.97,71.02,70.94,70.98,14954.0
2024-09-09 14:05:00,70.98,71.03,70.96,71.0,20413.0,70.98,71.03,70.96,71.0,20413.0
2024-09-09 14:10:00,70.99,71.1,70.98,71.08,17922.0,70.99,71.1,70.98,71.08,17922.0
2024-09-09 14:15:00,71.07,71.19,71.07,71.17,24027.0,71.07,71.19,71.07,71.17,24027.0
2024-09-09 14:20:00,71.18,71.25,71.18,71.24,21234.0,71.18,71.25,71.18,71.24,21234.0
2024-09-09 14:25:00,71.25,71.3,71.23,71.28,32092.0,71.25,71.3,71.23,71.28,32092.0
2024-09-09 14:30:00,71.28,71.29,71.2,71.2,19779.0,71.28,71.29,71.2,71.2,19779.0
2024-09-09 14:35:00,71.2,71.28,71.2,71.26,22094.0,71.2,71.28,71.2,71.26,22094.0
2024-09-09 14:40:00,71.27,71.42,71.26,71.42,19489.0,71.27,71.42,71.26,71.42,19489.0
2024-09-09 14:45:00,71.42,71.46,71.34,71.39,78586.0,71.42,71.46,71.34,71.39,78586.0
2024-09-09 14:50:00,71.4,71.41,71.23,71.27,53765.0,71.4,71.41,71.23,71.27,53765.0
2024-09-09 14:55:00,71.28,71.37,71.28,71.32,26859.0,71.28,71.37,71.28,71.32,26859.0
2024-09-09 15:00:00,71.32,71.38,71.29,71.35,32171.0,71.32,71.38,71.29,71.35,32171.0
2024-09-09 15:05:00,71.35,71.4,71.34,71.37,20406.0,71.35,71.4,71.34,71.37,20406.0
2024-09-09 15:10:00,71.37,71.39,71.33,71.37,17835.0,71.37,71.39,71.33,71.37,17835.0
2024-09-09 15:15:00,71.36,71.36,71.24,71.24,31649.0,71.36,71.36,71.24,71.24,31649.0
2024-09-09 15:20:00,71.24,71.24,70.9,70.93,26443.0,71.24,71.24,70.9,70.93,26443.0
2024-09-09 15:25:00,70.93,71.02,70.91,71.0,46400.0,70.93,71.02,70.91,71.0,46400.0
2024-09-09 15:30:00,71.0,71.01,70.8,70.82,44113.0,71.0,71.01,70.8,70.82,44113.0
2024-09-09 15:35:00,70.82,70.97,70.8,70.95,35710.0,70.82,70.97,70.8,70.95,35710.0
2024-09-09 15:40:00,70.94,71.03,70.93,71.0,56845.0,70.94,71.03,70.93,71.0,56845.0
2024-09-09 15:45:00,71.0,71.02,70.81,70.97,78678.0,71.0,71.02,70.81,70.97,78678.0
2024-09-09 15:50:00,70.96,70.99,70.7,70.81,80807.0,70.96,70.99,70.7,70.81,80807.0
2024-09-09 15:55:00,70.8,71.01,70.75,70.83,318828.0,70.8,71.01,70.75,70.83,318828.0
2024-09-10 09:30:00,70.81,70.97,70.61,70.88,30405.0,70.81,70.97,70.61,70.88,30405.0
2024-09-10 09:35:00,70.84,71.36,70.83,71.26,24845.0,70.84,71.36,70.83,71.26,24845.0
2024-09-10 09:40:00,71.32,71.67,71.3,71.62,34620.0,71.32,71.67,71.3,71.62,34620.0
2024-09-10 09:45:00,71.62,71.65,71.18,71.18,32258.0,71.62,71.65,71.18,71.18,32258.0
2024-09-10 09:50:00,71.18,71.41,71.18,71.27,29303.0,71.18,71.41,71.18,71.27,29303.0
2024-09-10 09:55:00,71.27,71.27,70.87,71.18,25517.0,71.27,71.27,70.87,71.18,25517.0
2024-09-10 10:00:00,71.17,71.4,71.14,71.35,58304.0,71.17,71.4,71.14,71.35,58304.0
2024-09-10 10:05:00,71.34,71.34,71.16,71.25,38696.0,71.34,71.34,71.16,71.25,38696.0
2024-09-10 10:10:00,71.24,71.29,71.18,71.24,24723.0,71.24,71.29,71.18,71.24,24723.0
2024-09-10 10:15:00,71.24,71.37,71.15,71.37,43971.0,71.24,71.37,71.15,71.37,43971.0
2024-09-10 10:20:00,71.36,71.37,71.27,71.33,59884.0,71.36,71.37,71.27,71.33,59884.0
2024-09-10 10:25:00,71.32,71.34,71.27,71.32,25575.0,71.32,71.34,71.27,71.32,25575.0
2024-09-10 10:30:00,71.31,71.4,71.31,71.33,44548.0,71.31,71.4,71.31,71.33,44548.0
2024-09-10 10:35:00,71.32,71.52,71.3,71.52,37051.0,71.32,71.52,71.3,71.52,37051.0
2024-09-10 10:40:00,71.5,71.61,71.44,71.47,30409.0,71.5,71.61,71.44,71.47,30409.0
2024-09-10 10:45:00,71.48,71.49,71.45,71.46,19352.0,71.48,71.49,71.45,71.46,19352.0
2024-09-10 10:50:00,71.46,71.49,71.27,71.3,31470.0,71.46,71.49,71.27,71.3,31470.0
2024-09-10 10:55:00,71.29,71.36,71.22,71.31,27171.0,71.29,71.36,71.22,71.31,27171.0
2024-09-10 11:00:00,71.32,71.41,71.28,71.4,26609.0,71.32,71.41,71.28,71.4,26609.0
2024-09-10 11:05:00,71.39,71.41,71.32,71.4,18247.0,71.39,71.41,71.32,71.4,18247.0
2024-09-10 11:10:00,71.4,71.49,71.39,71.45,56131.0,71.4,71.49,71.39,71.45,56131.0
2024-09-10 11:15:00,71.45,71.45,71.39,71.4,17197.0,71.45,71.45,71.39,71.4,17197.0
2024-09-10 11:20:00,71.4,71.4,71.34,71.36,18948.0,71.4,71.4,71.34,71.36,18948.0
2024-09-10 11:25:00,71.36,71.43,71.35,71.38,31787.0,71.36,71.43,71.35,71.38,31787.0
2024-09-10 11:30:00,71.37,71.39,71.2,71.2,21696.0,71.37,71.39,71.2,71.2,21696.0
2024-09-10 11:35:00,71.21,71.24,71.14,71.17,19589.0,71.21,71.24,71.14,71.17,19589.0
2024-09-10 11:40:00,71.17,71.25,71.17,71.21,14734.0,71.17,71.25,71.17,71.21,14734.0
2024-09-10 11:45:00,71.2,71.25,71.16,71.17,19737.0,71.2,71.25,71.16,71.17,19737.0
2024-09-10 11:50:00,71.17,71.18,71.11,71.12,15923.0,71.17,71.18,71.11,71.12,15923.0
2024-09-10 11:55:00,71.11,71.16,71.02,71.06,16808.0,71.11,71.16,71.02,71.06,16808.0
2024-09-10 12:00:00,71.06,71.11,71.0,71.11,27699.0,71.06,71.11,71.0,71.11,27699.0
2024-09-10 12:05:00,71.11,71.14,70.96,70.96,19791.0,71.11,71.14,70.96,70.96,19791.0
2024-09-10 12:10:00,70.97,71.04,70.96,70.99,15453.0,70.97,71.04,70.96,70.99,15453.0
2024-09-10 12:15:00,71.0,71.06,70.97,71.06,18064.0,71.0,71.06,70.97,71.06,18064.0
2024-09-10 12:20:00,71.08,71.1,71.04,71.1,22171.0,71.08,71.1,71.04,71.1,22171.0
2024-09-10 12:25:00,71.11,71.19,71.1,71.14,44548.0,71.11,71.19,71.1,71.14,44548.0
2024-09-10 12:30:00,71.13,71.16,71.07,71.1,20672.0,71.13,71.16,71.07,71.1,20672.0
2024-09-10 12:35:00,71.12,71.16,71.11,71.13,18003.0,71.12,71.16,71.11,71.13,18003.0
2024-09-10 12:40:00,71.13,71.16,71.11,71.12,17233.0,71.13,71.16,71.11,71.12,17233.0
2024-09-10 12:45:00,71.12,71.14,71.06,71.11,24953.0,71.12,71.14,71.06,71.11,24953.0
2024-09-10 12:50:00,71.11,71.15,71.1,71.13,15107.0,71.11,71.15,71.1,71.13,15107.0
2024-09-10 12:55:00,71.14,71.15,71.08,71.1,21628.0,71.14,71.15,71.08,71.1,21628.0
2024-09-10 13:00:00,71.09,71.12,71.08,71.11,12984.0,71.09,71.12,71.08,71.11,12984.0
2024-09-10 13:05:00,71.12,71.18,71.1,71.15,40237.0,71.12,71.18,71.1,71.15,40237.0
2024-09-10 13:10:00,71.16,71.17,71.07,71.09,33334.0,71.16,71.17,71.07,71.09,33334.0
2024-09-10 13:15:00,71.09,71.1,71.01,71.02,20304.0,71.09,71.1,71.01,71.02,20304.0
2024-09-10 13:20:00,71.02,71.05,70.99,70.99,18619.0,71.02,71.05,70.99,70.99,18619.0
2024-09-10 13:25:00,70.99,71.0,70.89,71.0,29120.0,70.99,71.0,70.89,71.0,29120.0
2024-09-10 13:30:00,71.0,71.01,70.97,71.0,21975.0,71.0,71.01,70.97,71.0,21975.0
2024-09-10 13:35:00,71.0,71.0,70.97,71.0,17356.0,71.0,71.0,70.97,71.0,17356.0
2024-09-10 13:40:00,71.01,71.04,70.99,71.03,41201.0,71.01,71.04,70.99,71.03,41201.0
2024-09-10 13:45:00,71.03,71.04,70.94,70.95,27057.0,71.03,71.04,70.94,70.95,27057.0
2024-09-10 13:50:00,70.95,71.03,70.94,71.02,28016.0,70.95,71.03,70.94,71.02,28016.0
2024-09-10 13:55:00,71.02,71.16,71.02,71.05,33876.0,71.02,71.16,71.02,71.05,33876.0
2024-09-10 14:00:00,71.05,71.1,71.0,71.01,43061.0,71.05,71.1,71.0,71.01,43061.0
2024-09-10 14:05:00,71.01,71.03,70.99,71.0,13317.0,71.01,71.03,70.99,71.0,13317.0
2024-09-10 14:10:00,71.0,71.03,70.94,70.99,29203.0,71.0,71.03,70.94,70.99,29203.0
2024-09-10 14:15:00,70.98,71.02,70.97,71.01,17034.0,70.98,71.02,70.97,71.01,17034.0
2024-09-10 14:20:00,71.0,71.09,70.98,71.07,25984.0,71.0,71.09,70.98,71.07,25984.0
2024-09-10 14:25:00,71.08,71.11,71.06,71.1,41151.0,71.08,71.11,71.06,71.1,41151.0
2024-09-10 14:30:00,71.1,71.16,71.09,71.13,34184.0,71.1,71.16,71.09,71.13,34184.0
2024-09-10 14:35:00,71.14,71.15,71.12,71.14,12853.0,71.14,71.15,71.12,71.14,12853.0
2024-09-10 14:40:00,71.14,71.19,71.12,71.17,23289.0,71.14,71.19,71.12,71.17,23289.0
2024-09-10 14:45:00,71.17,71.2,71.14,71.16,28439.0,71.17,71.2,71.14,71.16,28439.0
2024-09-10 14:50:00,71.16,71.23,71.15,71.23,18531.0,71.16,71.23,71.15,71.23,18531.0
2024-09-10 14:55:00,71.23,71.31,71.23,71.28,27076.0,71.23,71.31,71.23,71.28,27076.0
2024-09-10 15:00:00,71.27,71.28,71.18,71.23,27421.0,71.27,71.28,71.18,71.23,27421.0
2024-09-10 15:05:00,71.23,71.25,71.2,71.2,26695.0,71.23,71.25,71.2,71.2,26695.0
2024-09-10 15:10:00,71.2,71.21,71.18,71.19,23224.0,71.2,71.21,71.18,71.19,23224.0
2024-09-10 15:15:00,71.18,71.23,71.12,71.23,68357.0,71.18,71.23,71.12,71.23,68357.0
2024-09-10 15:20:00,71.23,71.3,71.21,71.22,49154.0,71.23,71.3,71.21,71.22,49154.0
2024-09-10 15:25:00,71.22,71.23,71.09,71.09,23869.0,71.22,71.23,71.09,71.09,23869.0
2024-09-10 15:30:00,71.09,71.09,70.95,71.08,36275.0,71.09,71.09,70.95,71.08,36275.0
2024-09-10 15:35:00,71.08,71.22,71.06,71.18,71381.0,71.08,71.22,71.06,71.18,71381.0
2024-09-10 15:40:00,71.18,71.24,71.17,71.2,44059.0,71.18,71.24,71.17,71.2,44059.0
2024-09-10 15:45:00,71.2,71.22,71.13,71.14,77727.0,71.2,71.22,71.13,71.14,77727.0
2024-09-10 15:50:00,71.15,71.25,71.1,71.19,84271.0,71.15,71.25,71.1,71.19,84271.0
2024-09-10 15:55:00,71.18,71.19,70.98,70.98,294007.0,71.18,71.19,70.98,70.98,294007.0
2024-09-11 09:30:00,72.27,74.22,72.08,73.83,371023.0,72.27,74.22,72.08,73.83,371023.0
2024-09-11 09:35:00,73.82,74.06,73.59,73.91,140618.0,73.82,74.06,73.59,73.91,140618.0
2024-09-11 09:40:00,73.99,74.02,73.08,73.43,80499.0,73.99,74.02,73.08,73.43,80499.0
2024-09-11 09:45:00,73.53,73.81,73.42,73.81,94932.0,73.53,73.81,73.42,73.81,94932.0
2024-09-11 09:50:00,73.81,73.81,73.32,73.41,65303.0,73.81,73.81,73.32,73.41,65303.0
2024-09-11 09:55:00,73.41,73.55,73.04,73.15,60543.0,73.41,73.55,73.04,73.15,60543.0
2024-09-11 10:00:00,73.11,73.2,72.74,72.78,96623.0,73.11,73.2,72.74,72.78,96623.0
2024-09-11 10:05:00,72.76,72.97,72.68,72.8,40598.0,72.76,72.97,72.68,72.8,40598.0
2024-09-11 10:10:00,72.8,72.81,72.6,72.63,35717.0,72.8,72.81,72.6,72.63,35717.0
2024-09-11 10:15:00,72.61,72.7,72.43,72.7,40579.0,72.61,72.7,72.43,72.7,40579.0
2024-09-11 10:20:00,72.71,72.72,72.58,72.68,44344.0,72.71,72.72,72.58,72.68,44344.0
2024-09-11 10:25:00,72.66,72.72,72.55,72.62,37024.0,72.66,72.72,72.55,72.62,37024.0
2024-09-11 10:30:00,72.6,72.9,72.52,72.9,38784.0,72.6,72.9,72.52,72.9,38784.0
2024-09-11 10:35:00,72.88,72.94,72.75,72.77,38387.0,72.88,72.94,72.75,72.77,38387.0
2024-09-11 10:40:00,72.77,72.89,72.73,72.89,30684.0,72.77,72.89,72.73,72.89,30684.0
2024-09-11 10:45:00,72.89,72.92,72.75,72.76,28856.0,72.89,72.92,72.75,72.76,28856.0
2024-09-11 10:50:00,72.77,72.84,72.64,72.64,23096.0,72.77,72.84,72.64,72.64,23096.0
2024-09-11 10:55:00,72.65,72.85,72.57,72.85,51329.0,72.65,72.85,72.57,72.85,51329.0
2024-09-11 11:00:00,72.88,72.91,72.7,72.72,35806.0,72.88,72.91,72.7,72.72,35806.0
2024-09-11 11:05:00,72.72,72.74,72.55,72.63,28039.0,72.72,72.74,72.55,72.63,28039.0
2024-09-11 11:10:00,72.62,72.63,72.49,72.58,29697.0,72.62,72.63,72.49,72.58,29697.0
2024-09-11 11:15:00,72.57,72.67,72.53,72.55,33427.0,72.57,72.67,72.53,72.55,33427.0
2024-09-11 11:20:00,72.55,72.58,72.49,72.55,32443.0,72.55,72.58,72.49,72.55,32443.0
2024-09-11 11:25:00,72.54,72.62,72.49,72.62,19193.0,72.54,72.62,72.49,72.62,19193.0
2024-09-11 11:30:00,72.61,72.69,72.58,72.67,27970.0,72.61,72.69,72.58,72.67,27970.0
2024-09-11 11:35:00,72.68,72.76,72.64,72.66,31993.0,72.68,72.76,72.64,72.66,31993.0
2024-09-11 11:40:00,72.67,72.68,72.62,72.67,29216.0,72.67,72.68,72.62,72.67,29216.0
2024-09-11 11:45:00,72.66,72.67,72.59,72.66,19953.0,72.66,72.67,72.59,72.66,19953.0
2024-09-11 11:50:00,72.67,72.67,72.53,72.53,24052.0,72.67,72.67,72.53,72.53,24052.0
2024-09-11 11:55:00,72.53,72.61,72.42,72.61,30479.0,72.53,72.61,72.42,72.61,30479.0
2024-09-11 12:00:00,72.6,72.65,72.48,72.65,26374.0,72.6,72.65,72.48,72.65,26374.0
2024-09-11 12:05:00,72.65,72.84,72.63,72.8,56422.0,72.65,72.84,72.63,72.8,56422.0
2024-09-11 12:10:00,72.81,72.93,72.81,72.89,18013.0,72.81,72.93,72.81,72.89,18013.0
2024-09-11 12:15:00,72.89,72.91,72.74,72.75,20375.0,72.89,72.91,72.74,72.75,20375.0
2024-09-11 12:20:00,72.75,72.83,72.67,72.8,30217.0,72.75,72.83,72.67,72.8,30217.0
2024-09-11 12:25:00,72.79,73.02,72.79,72.98,31014.0,72.79,73.02,72.79,72.98,31014.0
2024-09-11 12:30:00,72.98,73.01,72.85,72.9,30466.0,72.98,73.01,72.85,72.9,30466.0
2024-09-11 12:35:00,72.9,73.02,72.9,73.0,24435.0,72.9,73.02,72.9,73.0,24435.0
2024-09-11 12:40:00,73.0,73.12,73.0,73.09,28831.0,73.0,73.12,73.0,73.09,28831.0
2024-09-11 12:45:00,73.09,73.18,73.0,73.03,23324.0,73.09,73.18,73.0,73.03,23324.0
2024-09-11 12:50:00,73.02,73.04,72.85,72.85,33800.0,73.02,73.04,72.85,72.85,33800.0
2024-09-11 12:55:00,72.85,72.96,72.8,72.93,34150.0,72.85,72.96,72.8,72.93,34150.0
2024-09-11 13:00:00,72.94,72.97,72.81,72.88,22548.0,72.94,72.97,72.81,72.88,22548.0
2024-09-11 13:05:00,72.87,72.88,72.8,72.8,33538.0,72.87,72.88,72.8,72.8,33538.0
2024-09-11 13:10:00,72.79,72.81,72.75,72.8,30430.0,72.79,72.81,72.75,72.8,30430.0
2024-09-11 13:15:00,72.8,72.8,72.59,72.66,19727.0,72.8,72.8,72.59,72.66,19727.0
2024-09-11 13:20:00,72.67,72.69,72.52,72.55,31733.0,72.67,72.69,72.52,72.55,31733.0
2024-09-11 13:25:00,72.56,72.66,72.56,72.64,15088.0,72.56,72.66,72.56,72.64,15088.0
2024-09-11 13:30:00,72.66,72.7,72.65,72.69,9902.0,72.66,72.7,72.65,72.69,9902.0
2024-09-11 13:35:00,72.69,72.72,72.64,72.72,15041.0,72.69,72.72,72.64,72.72,15041.0
2024-09-11 13:40:00,72.73,72.76,72.69,72.7,15925.0,72.73,72.76,72.69,72.7,15925.0
2024-09-11 13:45:00,72.7,72.81,72.7,72.78,14128.0,72.7,72.81,72.7,72.78,14128.0
2024-09-11 13:50:00,72.77,72.79,72.72,72.72,12893.0,72.77,72.79,72.72,72.72,12893.0
2024-09-11 13:55:00,72.72,72.74,72.58,72.68,14597.0,72.72,72.74,72.58,72.68,14597.0
2024-09-11 14:00:00,72.67,72.74,72.66,72.73,15225.0,72.67,72.74,72.66,72.73,15225.0
2024-09-11 14:05:00,72.72,72.82,72.71,72.81,20442.0,72.72,72.82,72.71,72.81,20442.0
2024-09-11 14:10:00,72.81,72.9,72.77,72.88,20496.0,72.81,72.9,72.77,72.88,20496.0
2024-09-11 14:15:00,72.91,72.91,72.78,72.78,18600.0,72.91,72.91,72.78,72.78,18600.0
2024-09-11 14:20:00,72.78,72.81,72.77,72.79,21455.0,72.78,72.81,72.77,72.79,21455.0
2024-09-11 14:25:00,72.79,72.81,72.71,72.78,44286.0,72.79,72.81,72.71,72.78,44286.0
2024-09-11 14:30:00,72.78,72.93,72.65,72.92,40200.0,72.78,72.93,72.65,72.92,40200.0
2024-09-11 14:35:00,72.91,73.03,72.89,73.0,35551.0,72.91,73.03,72.89,73.0,35551.0
2024-09-11 14:40:00,73.0,73.08,73.0,73.07,18813.0,73.0,73.08,73.0,73.07,18813.0
2024-09-11 14:45:00,73.07,73.08,73.01,73.06,23730.0,73.07,73.08,73.01,73.06,23730.0
2024-09-11 14:50:00,73.06,73.06,72.97,72.99,31824.0,73.06,73.06,72.97,72.99,31824.0
2024-09-11 14:55:00,72.99,73.14,72.98,72.99,32801.0,72.99,73.14,72.98,72.99,32801.0
2024-09-11 15:00:00,72.99,73.08,72.97,73.01,33477.0,72.99,73.08,72.97,73.01,33477.0
2024-09-11 15:05:00,73.02,73.07,72.99,73.05,30878.0,73.02,73.07,72.99,73.05,30878.0
2024-09-11 15:10:00,73.05,73.06,72.94,72.96,37279.0,73.05,73.06,72.94,72.96,37279.0
2024-09-11 15:15:00,72.97,73.07,72.96,73.03,35123.0,72.97,73.07,72.96,73.03,35123.0
2024-09-11 15:20:00,73.02,73.09,73.02,73.06,46530.0,73.02,73.09,73.02,73.06,46530.0
2024-09-11 15:25:00,73.06,73.23,73.04,73.2,48725.0,73.06,73.23,73.04,73.2,48725.0
2024-09-11 15:30:00,73.19,73.24,73.05,73.07,41160.0,73.19,73.24,73.05,73.07,41160.0
2024-09-11 15:35:00,73.08,73.2,73.06,73.13,43051.0,73.08,73.2,73.06,73.13,43051.0
2024-09-11 15:40:00,73.13,73.15,72.95,73.01,75160.0,73.13,73.15,72.95,73.01,75160.0
2024-09-11 15:45:00,73.01,73.11,72.91,73.09,105639.0,73.01,73.11,72.91,73.09,105639.0
2024-09-11 15:50:00,73.08,73.19,72.85,73.18,77087.0,73.08,73.19,72.85,73.18,77087.0
2024-09-11 15:55:00,73.17,73.54,73.14,73.43,421833.0,73.17,73.54,73.14,73.43,421833.0
2024-09-12 09:30:00,73.67,73.95,73.21,73.36,46506.0,73.67,73.95,73.21,73.36,46506.0
2024-09-12 09:35:00,73.24,73.43,73.21,73.33,9577.0,73.24,73.43,73.21,73.33,9577.0
2024-09-12 09:40:00,73.33,73.39,73.12,73.12,85415.0,73.33,73.39,73.12,73.12,85415.0
2024-09-12 09:45:00,73.12,73.24,72.99,73.13,24214.0,73.12,73.24,72.99,73.13,24214.0
2024-09-12 09:50:00,73.13,73.13,72.89,72.89,14749.0,73.13,73.13,72.89,72.89,14749.0
2024-09-12 09:55:00,72.89,72.89,72.77,72.81,22495.0,72.89,72.89,72.77,72.81,22495.0
2024-09-12 10:00:00,72.78,72.91,72.64,72.91,25761.0,72.78,72.91,72.64,72.91,25761.0
2024-09-12 10:05:00,72.91,73.22,72.89,73.14,31038.0,72.91,73.22,72.89,73.14,31038.0
2024-09-12 10:10:00,73.13,73.2,73.09,73.16,10615.0,73.13,73.2,73.09,73.16,10615.0
2024-09-12 10:15:00,73.16,73.18,73.13,73.18,10932.0,73.16,73.18,73.13,73.18,10932.0
2024-09-12 10:20:00,73.18,73.19,73.12,73.15,17834.0,73.18,73.19,73.12,73.15,17834.0
2024-09-12 10:25:00,73.13,73.2,72.98,73.1,20008.0,73.13,73.2,72.98,73.1,20008.0
2024-09-12 10:30:00,73.08,73.13,73.04,73.13,21259.0,73.08,73.13,73.04,73.13,21259.0
2024-09-12 10:35:00,73.13,73.25,73.11,73.2,25140.0,73.13,73.25,73.11,73.2,25140.0
2024-09-12 10:40:00,73.19,73.24,73.15,73.23,20065.0,73.19,73.24,73.15,73.23,20065.0
2024-09-12 10:45:00,73.23,73.3,73.21,73.29,18770.0,73.23,73.3,73.21,73.29,18770.0
2024-09-12 10:50:00,73.28,73.37,73.25,73.25,16733.0,73.28,73.37,73.25,73.25,16733.0
2024-09-12 10:55:00,73.25,73.38,73.2,73.23,16459.0,73.25,73.38,73.2,73.23,16459.0
2024-09-12 11:00:00,73.22,73.3,73.17,73.3,56480.0,73.22,73.3,73.17,73.3,56480.0
2024-09-12 11:05:00,73.29,73.46,73.28,73.44,18412.0,73.29,73.46,73.28,73.44,18412.0
2024-09-12 11:10:00,73.43,73.5,73.43,73.49,14409.0,73.43,73.5,73.43,73.49,14409.0
2024-09-12 11:15:00,73.49,73.52,73.41,73.43,15463.0,73.49,73.52,73.41,73.43,15463.0
2024-09-12 11:20:00,73.42,73.45,73.41,73.45,15192.0,73.42,73.45,73.41,73.45,15192.0
2024-09-12 11:25:00,73.44,73.5,73.43,73.47,7823.0,73.44,73.5,73.43,73.47,7823.0
2024-09-12 11:30:00,73.48,73.53,73.46,73.53,18683.0,73.48,73.53,73.46,73.53,18683.0
2024-09-12 11:35:00,73.52,73.58,73.52,73.57,13448.0,73.52,73.58,73.52,73.57,13448.0
2024-09-12 11:40:00,73.59,73.63,73.58,73.59,24833.0,73.59,73.63,73.58,73.59,24833.0
2024-09-12 11:45:00,73.59,73.63,73.58,73.6,14145.0,73.59,73.63,73.58,73.6,14145.0
2024-09-12 11:50:00,73.6,73.61,73.56,73.57,14178.0,73.6,73.61,73.56,73.57,14178.0
2024-09-12 11:55:00,73.59,73.65,73.58,73.65,8375.0,73.59,73.65,73.58,73.65,8375.0
2024-09-12 12:00:00,73.64,73.71,73.61,73.7,16403.0,73.64,73.71,73.61,73.7,16403.0
2024-09-12 12:05:00,73.71,73.74,73.67,73.74,17201.0,73.71,73.74,73.67,73.74,17201.0
2024-09-12 12:10:00,73.73,73.74,73.67,73.72,15885.0,73.73,73.74,73.67,73.72,15885.0
2024-09-12 12:15:00,73.72,73.72,73.58,73.7,14068.0,73.72,73.72,73.58,73.7,14068.0
2024-09-12 12:20:00,73.71,73.74,73.7,73.7,17779.0,73.71,73.74,73.7,73.7,17779.0
2024-09-12 12:25:00,73.71,73.79,73.71,73.77,12650.0,73.71,73.79,73.71,73.77,12650.0
2024-09-12 12:30:00,73.78,73.91,73.77,73.91,15113.0,73.78,73.91,73.77,73.91,15113.0
2024-09-12 12:35:00,73.9,73.99,73.9,73.95,33488.0,73.9,73.99,73.9,73.95,33488.0
2024-09-12 12:40:00,73.95,74.04,73.94,74.03,23054.0,73.95,74.04,73.94,74.03,23054.0
2024-09-12 12:45:00,74.03,74.04,73.96,73.98,22949.0,74.03,74.04,73.96,73.98,22949.0
2024-09-12 12:50:00,73.98,74.02,73.97,74.01,18774.0,73.98,74.02,73.97,74.01,18774.0
2024-09-12 12:55:00,74.01,74.01,73.96,73.97,8995.0,74.01,74.01,73.96,73.97,8995.0
2024-09-12 13:00:00,73.97,74.09,73.96,74.09,12162.0,73.97,74.09,73.96,74.09,12162.0
2024-09-12 13:05:00,74.08,74.15,74.07,74.15,8675.0,74.08,74.15,74.07,74.15,8675.0
2024-09-12 13:10:00,74.15,74.26,74.12,74.26,13458.0,74.15,74.26,74.12,74.26,13458.0
2024-09-12 13:15:00,74.25,74.37,74.24,74.36,20304.0,74.25,74.37,74.24,74.36,20304.0
2024-09-12 13:20:00,74.37,74.45,74.36,74.45,23644.0,74.37,74.45,74.36,74.45,23644.0
2024-09-12 13:25:00,74.45,74.46,74.31,74.35,55974.0,74.45,74.46,74.31,74.35,55974.0
2024-09-12 13:30:00,74.36,74.5,74.35,74.48,26171.0,74.36,74.5,74.35,74.48,26171.0
2024-09-12 13:35:00,74.48,74.58,74.48,74.56,27510.0,74.48,74.58,74.48,74.56,27510.0
2024-09-12 13:40:00,74.56,74.6,74.44,74.53,28892.0,74.56,74.6,74.44,74.53,28892.0
2024-09-12 13:45:00,74.53,74.6,74.52,74.56,16347.0,74.53,74.6,74.52,74.56,16347.0
2024-09-12 13:50:00,74.56,74.62,74.55,74.62,21433.0,74.56,74.62,74.55,74.62,21433.0
2024-09-12 13:55:00,74.61,74.77,74.6,74.76,26026.0,74.61,74.77,74.6,74.76,26026.0
2024-09-12 14:00:00,74.76,74.81,74.57,74.59,37245.0,74.76,74.81,74.57,74.59,37245.0
2024-09-12 14:05:00,74.58,74.65,74.44,74.65,21583.0,74.58,74.65,74.44,74.65,21583.0
2024-09-12 14:10:00,74.66,74.75,74.65,74.74,29675.0,74.66,74.75,74.65,74.74,29675.0
2024-09-12 14:15:00,74.75,74.83,74.74,74.82,31435.0,74.75,74.83,74.74,74.82,31435.0
2024-09-12 14:20:00,74.82,74.87,74.78,74.85,33756.0,74.82,74.87,74.78,74.85,33756.0
2024-09-12 14:25:00,74.86,74.86,74.74,74.8,27099.0,74.86,74.86,74.74,74.8,27099.0
2024-09-12 14:30:00,74.8,74.85,74.79,74.83,22082.0,74.8,74.85,74.79,74.83,22082.0
2024-09-12 14:35:00,74.83,74.95,74.82,74.94,27103.0,74.83,74.95,74.82,74.94,27103.0
2024-09-12 14:40:00,74.94,75.07,74.9,75.06,38746.0,74.94,75.07,74.9,75.06,38746.0
2024-09-12 14:45:00,75.06,75.07,75.0,75.07,22283.0,75.06,75.07,75.0,75.07,22283.0
2024-09-12 14:50:00,75.05,75.07,74.83,74.85,37294.0,75.05,75.07,74.83,74.85,37294.0
2024-09-12 14:55:00,74.85,74.97,74.84,74.9,30725.0,74.85,74.97,74.84,74.9,30725.0
2024-09-12 15:00:00,74.89,74.99,74.89,74.93,32573.0,74.89,74.99,74.89,74.93,32573.0
2024-09-12 15:05:00,74.95,74.98,74.91,74.92,19110.0,74.95,74.98,74.91,74.92,19110.0
2024-09-12 15:10:00,74.92,75.02,74.9,75.0,42766.0,74.92,75.02,74.9,75.0,42766.0
2024-09-12 15:15:00,75.01,75.06,74.98,75.02,29923.0,75.01,75.06,74.98,75.02,29923.0
2024-09-12 15:20:00,75.02,75.07,75.0,75.01,19792.0,75.02,75.07,75.0,75.01,19792.0
2024-09-12 15:25:00,75.01,75.08,75.0,75.03,22390.0,75.01,75.08,75.0,75.03,22390.0
2024-09-12 15:30:00,75.03,75.04,74.98,74.98,52411.0,75.03,75.04,74.98,74.98,52411.0
2024-09-12 15:35:00,74.98,75.04,74.98,75.0,27292.0,74.98,75.04,74.98,75.0,27292.0
2024-09-12 15:40:00,75.01,75.04,74.99,75.03,32259.0,75.01,75.04,74.99,75.03,32259.0
2024-09-12 15:45:00,75.02,75.1,75.0,75.01,29071.0,75.02,75.1,75.0,75.01,29071.0
2024-09-12 15:50:00,75.0,75.14,74.98,75.09,86363.0,75.0,75.14,74.98,75.09,86363.0
2024-09-12 15:55:00,75.11,75.12,74.81,74.82,402646.0,75.11,75.12,74.81,74.82,402646.0
2024-09-13 09:30:00,74.9,75.15,74.89,74.89,23108.0,74.9,75.15,74.89,74.89,23108.0
2024-09-13 09:35:00,74.92,75.07,74.8,75.04,18918.0,74.92,75.07,74.8,75.04,18918.0
2024-09-13 09:40:00,75.06,75.12,74.92,74.99,15815.0,75.06,75.12,74.92,74.99,15815.0
2024-09-13 09:45:00,75.07,75.25,74.98,74.98,39084.0,75.07,75.25,74.98,74.98,39084.0
2024-09-13 09:50:00,74.96,75.03,74.69,74.69,24051.0,74.96,75.03,74.69,74.69,24051.0
2024-09-13 09:55:00,74.71,74.93,74.71,74.9,16902.0,74.71,74.93,74.71,74.9,16902.0
2024-09-13 10:00:00,74.95,75.1,74.74,74.8,32054.0,74.95,75.1,74.74,74.8,32054.0
2024-09-13 10:05:00,74.8,74.85,74.61,74.63,21448.0,74.8,74.85,74.61,74.63,21448.0
2024-09-13 10:10:00,74.63,74.89,74.63,74.87,17616.0,74.63,74.89,74.63,74.87,17616.0
2024-09-13 10:15:00,74.87,75.12,74.87,75.1,14147.0,74.87,75.12,74.87,75.1,14147.0
2024-09-13 10:20:00,75.12,75.14,75.05,75.11,31322.0,75.12,75.14,75.05,75.11,31322.0
2024-09-13 10:25:00,75.11,75.11,74.7,74.72,18455.0,75.11,75.11,74.7,74.72,18455.0
2024-09-13 10:30:00,74.72,74.85,74.72,74.72,12148.0,74.72,74.85,74.72,74.72,12148.0
2024-09-13 10:35:00,74.71,74.81,74.69,74.8,12104.0,74.71,74.81,74.69,74.8,12104.0
2024-09-13 10:40:00,74.8,74.9,74.74,74.85,11036.0,74.8,74.9,74.74,74.85,11036.0
2024-09-13 10:45:00,74.85,74.95,74.84,74.94,14015.0,74.85,74.95,74.84,74.94,14015.0
2024-09-13 10:50:00,74.93,74.93,74.87,74.88,15260.0,74.93,74.93,74.87,74.88,15260.0
2024-09-13 10:55:00,74.88,74.94,74.87,74.93,15168.0,74.88,74.94,74.87,74.93,15168.0
2024-09-13 11:00:00,74.94,74.98,74.91,74.95,14056.0,74.94,74.98,74.91,74.95,14056.0
2024-09-13 11:05:00,74.93,74.99,74.92,74.98,15480.0,74.93,74.99,74.92,74.98,15480.0
2024-09-13 11:10:00,74.99,75.12,74.99,75.06,17381.0,74.99,75.12,74.99,75.06,17381.0
2024-09-13 11:15:00,75.07,75.12,74.97,75.02,17364.0,75.07,75.12,74.97,75.02,17364.0
2024-09-13 11:20:00,75.02,75.22,75.02,75.21,13540.0,75.02,75.22,75.02,75.21,13540.0
2024-09-13 11:25:00,75.21,75.26,75.17,75.22,19917.0,75.21,75.26,75.17,75.22,19917.0
2024-09-13 11:30:00,75.23,75.34,75.21,75.29,15331.0,75.23,75.34,75.21,75.29,15331.0
2024-09-13 11:35:00,75.3,75.32,75.27,75.31,13883.0,75.3,75.32,75.27,75.31,13883.0
2024-09-13 11:40:00,75.32,75.35,75.28,75.34,14433.0,75.32,75.35,75.28,75.34,14433.0
2024-09-13 11:45:00,75.35,75.4,75.33,75.33,9173.0,75.35,75.4,75.33,75.33,9173.0
2024-09-13 11:50:00,75.32,75.41,75.3,75.35,8907.0,75.32,75.41,75.3,75.35,8907.0
2024-09-13 11:55:00,75.35,75.37,75.2,75.2,8170.0,75.35,75.37,75.2,75.2,8170.0
2024-09-13 12:00:00,75.21,75.21,75.09,75.13,9393.0,75.21,75.21,75.09,75.13,9393.0
2024-09-13 12:05:00,75.13,75.17,75.12,75.17,8977.0,75.13,75.17,75.12,75.17,8977.0
2024-09-13 12:10:00,75.16,75.19,75.06,75.08,6704.0,75.16,75.19,75.06,75.08,6704.0
2024-09-13 12:15:00,75.09,75.21,75.09,75.21,12312.0,75.09,75.21,75.09,75.21,12312.0
2024-09-13 12:20:00,75.2,75.21,75.1,75.1,10119.0,75.2,75.21,75.1,75.1,10119.0
2024-09-13 12:25:00,75.11,75.13,75.04,75.05,8794.0,75.11,75.13,75.04,75.05,8794.0
2024-09-13 12:30:00,75.05,75.13,75.04,75.09,10974.0,75.05,75.13,75.04,75.09,10974.0
2024-09-13 12:35:00,75.08,75.08,75.04,75.05,6045.0,75.08,75.08,75.04,75.05,6045.0
2024-09-13 12:40:00,75.06,75.21,75.06,75.19,13272.0,75.06,75.21,75.06,75.19,13272.0
2024-09-13 12:45:00,75.18,75.24,75.16,75.21,9347.0,75.18,75.24,75.16,75.21,9347.0
2024-09-13 12:50:00,75.21,75.25,75.19,75.2,5342.0,75.21,75.25,75.19,75.2,5342.0
2024-09-13 12:55:00,75.2,75.2,75.09,75.09,36776.0,75.2,75.2,75.09,75.09,36776.0
2024-09-13 13:00:00,75.08,75.16,75.05,75.12,15378.0,75.08,75.16,75.05,75.12,15378.0
2024-09-13 13:05:00,75.14,75.17,75.13,75.16,5177.0,75.14,75.17,75.13,75.16,5177.0
2024-09-13 13:10:00,75.17,75.23,75.15,75.2,7031.0,75.17,75.23,75.15,75.2,7031.0
2024-09-13 13:15:00,75.21,75.24,75.2,75.23,9886.0,75.21,75.24,75.2,75.23,9886.0
2024-09-13 13:20:00,75.23,75.24,75.17,75.19,5464.0,75.23,75.24,75.17,75.19,5464.0
2024-09-13 13:25:00,75.19,75.23,75.19,75.2,7863.0,75.19,75.23,75.19,75.2,7863.0
2024-09-13 13:30:00,75.21,75.24,75.2,75.23,9035.0,75.21,75.24,75.2,75.23,9035.0
2024-09-13 13:35:00,75.24,75.38,75.24,75.34,14653.0,75.24,75.38,75.24,75.34,14653.0
2024-09-13 13:40:00,75.34,75.42,75.34,75.4,9239.0,75.34,75.42,75.34,75.4,9239.0
2024-09-13 13:45:00,75.41,75.43,75.32,75.33,14745.0,75.41,75.43,75.32,75.33,14745.0
2024-09-13 13:50:00,75.34,75.34,75.27,75.31,9166.0,75.34,75.34,75.27,75.31,9166.0
2024-09-13 13:55:00,75.32,75.32,75.23,75.25,8770.0,75.32,75.32,75.23,75.25,8770.0
2024-09-13 14:00:00,75.26,75.26,75.14,75.17,10758.0,75.26,75.26,75.14,75.17,10758.0
2024-09-13 14:05:00,75.19,75.34,75.18,75.32,12253.0,75.19,75.34,75.18,75.32,12253.0
2024-09-13 14:10:00,75.32,75.32,75.23,75.25,9185.0,75.32,75.32,75.23,75.25,9185.0
2024-09-13 14:15:00,75.25,75.29,75.23,75.27,11404.0,75.25,75.29,75.23,75.27,11404.0
2024-09-13 14:20:00,75.28,75.29,75.15,75.15,13474.0,75.28,75.29,75.15,75.15,13474.0
2024-09-13 14:25:00,75.14,75.15,75.05,75.06,13910.0,75.14,75.15,75.05,75.06,13910.0
2024-09-13 14:30:00,75.04,75.1,74.94,75.03,53882.0,75.04,75.1,74.94,75.03,53882.0
2024-09-13 14:35:00,75.03,75.04,74.95,74.99,11774.0,75.03,75.04,74.95,74.99,11774.0
2024-09-13 14:40:00,75.0,75.03,74.95,74.97,13321.0,75.0,75.03,74.95,74.97,13321.0
2024-09-13 14:45:00,74.97,75.03,74.97,74.98,11019.0,74.97,75.03,74.97,74.98,11019.0
2024-09-13 14:50:00,74.98,74.99,74.94,74.95,14395.0,74.98,74.99,74.94,74.95,14395.0
2024-09-13 14:55:00,74.95,75.08,74.95,75.07,18064.0,74.95,75.08,74.95,75.07,18064.0
2024-09-13 15:00:00,75.07,75.08,75.03,75.06,15142.0,75.07,75.08,75.03,75.06,15142.0
2024-09-13 15:05:00,75.06,75.06,74.95,74.95,16818.0,75.06,75.06,74.95,74.95,16818.0
2024-09-13 15:10:00,74.95,75.04,74.95,74.95,22156.0,74.95,75.04,74.95,74.95,22156.0
2024-09-13 15:15:00,74.95,75.03,74.95,75.01,20886.0,74.95,75.03,74.95,75.01,20886.0
2024-09-13 15:20:00,75.01,75.1,75.0,75.09,24063.0,75.01,75.1,75.0,75.09,24063.0
2024-09-13 15:25:00,75.09,75.19,75.08,75.19,19973.0,75.09,75.19,75.08,75.19,19973.0
2024-09-13 15:30:00,75.18,75.18,75.12,75.16,29362.0,75.18,75.18,75.12,75.16,29362.0
2024-09-13 15:35:00,75.16,75.16,75.05,75.1,38834.0,75.16,75.16,75.05,75.1,38834.0
2024-09-13 15:40:00,75.13,75.16,75.1,75.16,39461.0,75.13,75.16,75.1,75.16,39461.0
2024-09-13 15:45:00,75.17,75.19,75.08,75.09,66729.0,75.17,75.19,75.08,75.09,66729.0
2024-09-13 15:50:00,75.1,75.24,75.02,75.23,81332.0,75.1,75.24,75.02,75.23,81332.0
2024-09-13 15:55:00,75.23,75.39,75.19,75.35,230422.0,75.23,75.39,75.19,75.35,230422.0
2024-09-16 09:30:00,75.97,77.0,75.77,76.87,56059.0,75.97,77.0,75.77,76.87,56059.0
2024-09-16 09:35:00,76.81,77.18,76.81,77.02,50205.0,76.81,77.18,76.81,77.02,50205.0
2024-09-16 09:40:00,77.02,77.09,76.81,76.88,65314.0,77.02,77.09,76.81,76.88,65314.0
2024-09-16 09:45:00,76.86,76.86,76.6,76.66,110741.0,76.86,76.86,76.6,76.66,110741.0
2024-09-16 09:50:00,76.66,76.74,76.48,76.69,154235.0,76.66,76.74,76.48,76.69,154235.0
2024-09-16 09:55:00,76.69,76.72,76.49,76.51,46722.0,76.69,76.72,76.49,76.51,46722.0
2024-09-16 10:00:00,76.55,76.56,76.17,76.21,22532.0,76.55,76.56,76.17,76.21,22532.0
2024-09-16 10:05:00,76.2,76.46,76.18,76.45,18063.0,76.2,76.46,76.18,76.45,18063.0
2024-09-16 10:10:00,76.47,76.52,76.24,76.28,22407.0,76.47,76.52,76.24,76.28,22407.0
2024-09-16 10:15:00,76.23,76.29,76.19,76.28,12401.0,76.23,76.29,76.19,76.28,12401.0
2024-09-16 10:20:00,76.28,76.34,76.26,76.28,15019.0,76.28,76.34,76.26,76.28,15019.0
2024-09-16 10:25:00,76.29,76.37,76.29,76.3,13205.0,76.29,76.37,76.29,76.3,13205.0
2024-09-16 10:30:00,76.3,76.3,76.09,76.16,15844.0,76.3,76.3,76.09,76.16,15844.0
2024-09-16 10:35:00,76.16,76.26,76.15,76.17,16508.0,76.16,76.26,76.15,76.17,16508.0
2024-09-16 10:40:00,76.16,76.17,76.07,76.11,34710.0,76.16,76.17,76.07,76.11,34710.0
2024-09-16 10:45:00,76.16,76.3,76.12,76.17,12538.0,76.16,76.3,76.12,76.17,12538.0
2024-09-16 10:50:00,76.16,76.23,76.07,76.08,9552.0,76.16,76.23,76.07,76.08,9552.0
2024-09-16 10:55:00,76.08,76.12,76.06,76.09,11520.0,76.08,76.12,76.06,76.09,11520.0
2024-09-16 11:00:00,76.08,76.17,76.04,76.13,34143.0,76.08,76.17,76.04,76.13,34143.0
2024-09-16 11:05:00,76.13,76.34,76.1,76.33,21870.0,76.13,76.34,76.1,76.33,21870.0
2024-09-16 11:10:00,76.33,76.41,76.28,76.28,12225.0,76.33,76.41,76.28,76.28,12225.0
2024-09-16 11:15:00,76.28,76.33,76.16,76.16,23271.0,76.28,76.33,76.16,76.16,23271.0
2024-09-16 11:20:00,76.16,76.18,76.09,76.17,11977.0,76.16,76.18,76.09,76.17,11977.0
2024-09-16 11:25:00,76.16,76.23,76.15,76.22,16783.0,76.16,76.23,76.15,76.22,16783.0
2024-09-16 11:30:00,76.22,76.28,76.21,76.27,11526.0,76.22,76.28,76.21,76.27,11526.0
2024-09-16 11:35:00,76.27,76.29,76.21,76.24,16169.0,76.27,76.29,76.21,76.24,16169.0
2024-09-16 11:40:00,76.24,76.29,76.2,76.27,13254.0,76.24,76.29,76.2,76.27,13254.0
2024-09-16 11:45:00,76.28,76.38,76.25,76.36,10718.0,76.28,76.38,76.25,76.36,10718.0
2024-09-16 11:50:00,76.36,76.39,76.31,76.35,8924.0,76.36,76.39,76.31,76.35,8924.0
2024-09-16 11:55:00,76.36,76.37,76.31,76.31,13677.0,76.36,76.37,76.31,76.31,13677.0
2024-09-16 12:00:00,76.31,76.33,76.23,76.25,11473.0,76.31,76.33,76.23,76.25,11473.0
2024-09-16 12:05:00,76.25,76.31,76.24,76.3,9985.0,76.25,76.31,76.24,76.3,9985.0
2024-09-16 12:10:00,76.29,76.32,76.23,76.3,11963.0,76.29,76.32,76.23,76.3,11963.0
2024-09-16 12:15:00,76.3,76.39,76.3,76.36,7881.0,76.3,76.39,76.3,76.36,7881.0
2024-09-16 12:20:00,76.36,76.4,76.31,76.31,10539.0,76.36,76.4,76.31,76.31,10539.0
2024-09-16 12:25:00,76.31,76.37,76.3,76.36,10450.0,76.31,76.37,76.3,76.36,10450.0
2024-09-16 12:30:00,76.36,76.45,76.36,76.43,12810.0,76.36,76.45,76.36,76.43,12810.0
2024-09-16 12:35:00,76.43,76.52,76.43,76.52,90005.0,76.43,76.52,76.43,76.52,90005.0
2024-09-16 12:40:00,76.52,76.55,76.42,76.55,100847.0,76.52,76.55,76.42,76.55,100847.0
2024-09-16 12:45:00,76.56,76.62,76.56,76.59,15245.0,76.56,76.62,76.56,76.59,15245.0
2024-09-16 12:50:00,76.59,76.6,76.52,76.56,8213.0,76.59,76.6,76.52,76.56,8213.0
2024-09-16 12:55:00,76.57,76.68,76.57,76.67,51321.0,76.57,76.68,76.57,76.67,51321.0
2024-09-16 13:00:00,76.66,76.73,76.66,76.67,28224.0,76.66,76.73,76.66,76.67,28224.0
2024-09-16 13:05:00,76.67,76.81,76.67,76.81,168093.0,76.67,76.81,76.67,76.81,168093.0
2024-09-16 13:10:00,76.81,76.91,76.8,76.86,22725.0,76.81,76.91,76.8,76.86,22725.0
2024-09-16 13:15:00,76.86,76.86,76.76,76.78,36926.0,76.86,76.86,76.76,76.78,36926.0
2024-09-16 13:20:00,76.78,76.78,76.66,76.69,8250.0,76.78,76.78,76.66,76.69,8250.0
2024-09-16 13:25:00,76.7,76.7,76.6,76.61,16281.0,76.7,76.7,76.6,76.61,16281.0
2024-09-16 13:30:00,76.61,76.62,76.54,76.62,11107.0,76.61,76.62,76.54,76.62,11107.0
2024-09-16 13:35:00,76.63,76.82,76.62,76.82,25275.0,76.63,76.82,76.62,76.82,25275.0
2024-09-16 13:40:00,76.81,76.86,76.71,76.74,17650.0,76.81,76.86,76.71,76.74,17650.0
2024-09-16 13:45:00,76.73,76.76,76.65,76.72,10208.0,76.73,76.76,76.65,76.72,10208.0
2024-09-16 13:50:00,76.72,76.76,76.71,76.73,11215.0,76.72,76.76,76.71,76.73,11215.0
2024-09-16 13:55:00,76.73,76.79,76.7,76.71,11971.0,76.73,76.79,76.7,76.71,11971.0
2024-09-16 14:00:00,76.72,76.72,76.65,76.66,14252.0,76.72,76.72,76.65,76.66,14252.0
2024-09-16 14:05:00,76.66,76.7,76.65,76.69,11122.0,76.66,76.7,76.65,76.69,11122.0
2024-09-16 14:10:00,76.69,76.72,76.66,76.69,17397.0,76.69,76.72,76.66,76.69,17397.0
2024-09-16 14:15:00,76.69,76.69,76.63,76.67,14901.0,76.69,76.69,76.63,76.67,14901.0
2024-09-16 14:20:00,76.67,76.7,76.64,76.65,17865.0,76.67,76.7,76.64,76.65,17865.0
2024-09-16 14:25:00,76.65,76.66,76.62,76.65,13596.0,76.65,76.66,76.62,76.65,13596.0
2024-09-16 14:30:00,76.65,76.68,76.65,76.67,11595.0,76.65,76.68,76.65,76.67,11595.0
2024-09-16 14:35:00,76.67,76.69,76.64,76.69,14739.0,76.67,76.69,76.64,76.69,14739.0
2024-09-16 14:40:00,76.69,76.74,76.66,76.68,17841.0,76.69,76.74,76.66,76.68,17841.0
2024-09-16 14:45:00,76.67,76.72,76.63,76.71,21127.0,76.67,76.72,76.63,76.71,21127.0
2024-09-16 14:50:00,76.71,76.81,76.71,76.79,17545.0,76.71,76.81,76.71,76.79,17545.0
2024-09-16 14:55:00,76.79,76.9,76.77,76.89,19066.0,76.79,76.9,76.77,76.89,19066.0
2024-09-16 15:00:00,76.89,76.89,76.77,76.78,24630.0,76.89,76.89,76.77,76.78,24630.0
2024-09-16 15:05:00,76.77,76.78,76.61,76.62,23068.0,76.77,76.78,76.61,76.62,23068.0
2024-09-16 15:10:00,76.62,76.62,76.49,76.54,36200.0,76.62,76.62,76.49,76.54,36200.0
2024-09-16 15:15:00,76.55,76.71,76.54,76.71,35759.0,76.55,76.71,76.54,76.71,35759.0
2024-09-16 15:20:00,76.7,76.76,76.7,76.7,30594.0,76.7,76.76,76.7,76.7,30594.0
2024-09-16 15:25:00,76.7,76.76,76.7,76.75,21874.0,76.7,76.76,76.7,76.75,21874.0
2024-09-16 15:30:00,76.75,76.85,76.74,76.83,34582.0,76.75,76.85,76.74,76.83,34582.0
2024-09-16 15:35:00,76.83,76.87,76.8,76.83,44355.0,76.83,76.87,76.8,76.83,44355.0
2024-09-16 15:40:00,76.83,76.84,76.73,76.76,58412.0,76.83,76.84,76.73,76.76,58412.0
2024-09-16 15:45:00,76.76,76.82,76.62,76.62,62278.0,76.76,76.82,76.62,76.62,62278.0
2024-09-16 15:50:00,76.59,76.77,76.56,76.73,102224.0,76.59,76.77,76.56,76.73,102224.0
2024-09-16 15:55:00,76.72,76.73,76.54,76.57,331353.0,76.72,76.73,76.54,76.57,331353.0
2024-09-17 09:30:00,77.02,77.19,76.43,77.07,66610.0,77.02,77.19,76.43,77.07,66610.0
2024-09-17 09:35:00,77.11,77.18,77.01,77.09,42581.0,77.11,77.18,77.01,77.09,42581.0
2024-09-17 09:40:00,77.09,77.1,76.95,77.02,44701.0,77.09,77.1,76.95,77.02,44701.0
2024-09-17 09:45:00,77.04,77.22,77.0,77.22,69078.0,77.04,77.22,77.0,77.22,69078.0
2024-09-17 09:50:00,77.25,77.29,77.07,77.14,34962.0,77.25,77.29,77.07,77.14,34962.0
2024-09-17 09:55:00,77.15,77.15,76.8,76.88,37817.0,77.15,77.15,76.8,76.88,37817.0
2024-09-17 10:00:00,76.9,76.98,76.7,76.76,35134.0,76.9,76.98,76.7,76.76,35134.0
2024-09-17 10:05:00,76.79,76.81,76.46,76.56,36322.0,76.79,76.81,76.46,76.56,36322.0
2024-09-17 10:10:00,76.53,76.78,76.52,76.72,32916.0,76.53,76.78,76.52,76.72,32916.0
2024-09-17 10:15:00,76.72,76.85,76.71,76.83,50136.0,76.72,76.85,76.71,76.83,50136.0
2024-09-17 10:20:00,76.84,76.97,76.83,76.97,43721.0,76.84,76.97,76.83,76.97,43721.0
2024-09-17 10:25:00,76.96,76.96,76.83,76.85,27055.0,76.96,76.96,76.83,76.85,27055.0
2024-09-17 10:30:00,76.85,76.88,76.77,76.8,34424.0,76.85,76.88,76.77,76.8,34424.0
2024-09-17 10:35:00,76.8,76.96,76.71,76.95,28700.0,76.8,76.96,76.71,76.95,28700.0
2024-09-17 10:40:00,76.94,77.0,76.75,76.76,18036.0,76.94,77.0,76.75,76.76,18036.0
2024-09-17 10:45:00,76.75,76.76,76.57,76.59,16135.0,76.75,76.76,76.57,76.59,16135.0
2024-09-17 10:50:00,76.57,76.59,76.49,76.49,27586.0,76.57,76.59,76.49,76.49,27586.0
2024-09-17 10:55:00,76.5,76.54,76.46,76.5,17741.0,76.5,76.54,76.46,76.5,17741.0
2024-09-17 11:00:00,76.5,76.66,76.5,76.58,47668.0,76.5,76.66,76.5,76.58,47668.0
2024-09-17 11:05:00,76.58,76.58,76.47,76.48,22341.0,76.58,76.58,76.47,76.48,22341.0
2024-09-17 11:10:00,76.48,76.48,76.29,76.3,19447.0,76.48,76.48,76.29,76.3,19447.0
2024-09-17 11:15:00,76.29,76.31,76.16,76.17,25485.0,76.29,76.31,76.16,76.17,25485.0
2024-09-17 11:20:00,76.16,76.17,75.81,75.85,39402.0,76.16,76.17,75.81,75.85,39402.0
2024-09-17 11:25:00,75.85,75.92,75.74,75.8,37836.0,75.85,75.92,75.74,75.8,37836.0
2024-09-17 11:30:00,75.8,75.82,75.74,75.75,27652.0,75.8,75.82,75.74,75.75,27652.0
2024-09-17 11:35:00,75.74,75.74,75.68,75.73,39885.0,75.74,75.74,75.68,75.73,39885.0
2024-09-17 11:40:00,75.73,75.73,75.53,75.59,31686.0,75.73,75.73,75.53,75.59,31686.0
2024-09-17 11:45:00,75.59,75.71,75.57,75.7,43951.0,75.59,75.71,75.57,75.7,43951.0
2024-09-17 11:50:00,75.7,75.82,75.68,75.79,20479.0,75.7,75.82,75.68,75.79,20479.0
2024-09-17 11:55:00,75.8,75.88,75.8,75.82,17549.0,75.8,75.88,75.8,75.82,17549.0
2024-09-17 12:00:00,75.83,76.14,75.82,76.07,17163.0,75.83,76.14,75.82,76.07,17163.0
2024-09-17 12:05:00,76.06,76.14,76.01,76.04,11027.0,76.06,76.14,76.01,76.04,11027.0
2024-09-17 12:10:00,76.05,76.08,76.0,76.0,13466.0,76.05,76.08,76.0,76.0,13466.0
2024-09-17 12:15:00,76.01,76.05,75.98,76.01,15253.0,76.01,76.05,75.98,76.01,15253.0
2024-09-17 12:20:00,76.01,76.06,75.96,76.03,17167.0,76.01,76.06,75.96,76.03,17167.0
2024-09-17 12:25:00,76.03,76.05,75.95,76.02,24955.0,76.03,76.05,75.95,76.02,24955.0
2024-09-17 12:30:00,76.01,76.05,75.92,76.01,17495.0,76.01,76.05,75.92,76.01,17495.0
2024-09-17 12:35:00,76.02,76.02,75.87,75.87,13259.0,76.02,76.02,75.87,75.87,13259.0
2024-09-17 12:40:00,75.87,75.87,75.69,75.69,15670.0,75.87,75.87,75.69,75.69,15670.0
2024-09-17 12:45:00,75.68,75.69,75.52,75.56,24884.0,75.68,75.69,75.52,75.56,24884.0
2024-09-17 12:50:00,75.56,75.66,75.54,75.63,17836.0,75.56,75.66,75.54,75.63,17836.0
2024-09-17 12:55:00,75.63,75.82,75.63,75.82,23393.0,75.63,75.82,75.63,75.82,23393.0
2024-09-17 13:00:00,75.83,75.83,75.72,75.72,25097.0,75.83,75.83,75.72,75.72,25097.0
2024-09-17 13:05:00,75.71,75.74,75.66,75.74,16576.0,75.71,75.74,75.66,75.74,16576.0
2024-09-17 13:10:00,75.74,75.77,75.68,75.77,22807.0,75.74,75.77,75.68,75.77,22807.0
2024-09-17 13:15:00,75.77,75.8,75.73,75.78,22308.0,75.77,75.8,75.73,75.78,22308.0
2024-09-17 13:20:00,75.79,75.84,75.77,75.78,20227.0,75.79,75.84,75.77,75.78,20227.0
2024-09-17 13:25:00,75.79,75.79,75.66,75.66,14170.0,75.79,75.79,75.66,75.66,14170.0
2024-09-17 13:30:00,75.66,75.68,75.59,75.64,14769.0,75.66,75.68,75.59,75.64,14769.0
2024-09-17 13:35:00,75.65,75.67,75.62,75.63,26833.0,75.65,75.67,75.62,75.63,26833.0
2024-09-17 13:40:00,75.63,75.63,75.51,75.6,46177.0,75.63,75.63,75.51,75.6,46177.0
2024-09-17 13:45:00,75.59,75.78,75.56,75.78,35331.0,75.59,75.78,75.56,75.78,35331.0
2024-09-17 13:50:00,75.8,75.8,75.68,75.73,19604.0,75.8,75.8,75.68,75.73,19604.0
2024-09-17 13:55:00,75.73,75.73,75.67,75.72,24561.0,75.73,75.73,75.67,75.72,24561.0
2024-09-17 14:00:00,75.72,75.79,75.72,75.78,13656.0,75.72,75.79,75.72,75.78,13656.0
2024-09-17 14:05:00,75.79,75.81,75.72,75.77,26194.0,75.79,75.81,75.72,75.77,26194.0
2024-09-17 14:10:00,75.77,75.77,75.72,75.72,19413.0,75.77,75.77,75.72,75.72,19413.0
2024-09-17 14:15:00,75.73,75.75,75.57,75.59,70858.0,75.73,75.75,75.57,75.59,70858.0
2024-09-17 14:20:00,75.59,75.61,75.52,75.56,43394.0,75.59,75.61,75.52,75.56,43394.0
2024-09-17 14:25:00,75.56,75.56,75.46,75.48,10756.0,75.56,75.56,75.46,75.48,10756.0
2024-09-17 14:30:00,75.48,75.62,75.47,75.62,17166.0,75.48,75.62,75.47,75.62,17166.0
2024-09-17 14:35:00,75.62,75.63,75.59,75.61,19791.0,75.62,75.63,75.59,75.61,19791.0
2024-09-17 14:40:00,75.6,75.62,75.57,75.58,10739.0,75.6,75.62,75.57,75.58,10739.0
2024-09-17 14:45:00,75.57,75.61,75.46,75.47,28742.0,75.57,75.61,75.46,75.47,28742.0
2024-09-17 14:50:00,75.47,75.54,75.46,75.54,21880.0,75.47,75.54,75.46,75.54,21880.0
2024-09-17 14:55:00,75.53,75.59,75.53,75.57,21855.0,75.53,75.59,75.53,75.57,21855.0
2024-09-17 15:00:00,75.57,75.58,75.53,75.53,20183.0,75.57,75.58,75.53,75.53,20183.0
2024-09-17 15:05:00,75.54,75.6,75.53,75.59,29937.0,75.54,75.6,75.53,75.59,29937.0
2024-09-17 15:10:00,75.59,75.66,75.59,75.65,31503.0,75.59,75.66,75.59,75.65,31503.0
2024-09-17 15:15:00,75.65,75.68,75.5,75.51,48944.0,75.65,75.68,75.5,75.51,48944.0
2024-09-17 15:20:00,75.5,75.5,75.41,75.45,22813.0,75.5,75.5,75.41,75.45,22813.0
2024-09-17 15:25:00,75.46,75.55,75.46,75.46,45691.0,75.46,75.55,75.46,75.46,45691.0
2024-09-17 15:30:00,75.46,75.46,75.35,75.38,42269.0,75.46,75.46,75.35,75.38,42269.0
2024-09-17 15:35:00,75.38,75.38,75.24,75.38,48904.0,75.38,75.38,75.24,75.38,48904.0
2024-09-17 15:40:00,75.39,75.48,75.38,75.47,40745.0,75.39,75.48,75.38,75.47,40745.0
2024-09-17 15:45:00,75.47,75.59,75.46,75.55,88520.0,75.47,75.59,75.46,75.55,88520.0
2024-09-17 15:50:00,75.56,75.56,75.36,75.42,68831.0,75.56,75.56,75.36,75.42,68831.0
2024-09-17 15:55:00,75.42,75.48,75.3,75.4,273907.0,75.42,75.48,75.3,75.4,273907.0
2024-09-18 09:30:00,75.42,75.61,75.35,75.5,26434.0,75.42,75.61,75.35,75.5,26434.0
2024-09-18 09:35:00,75.62,75.66,75.49,75.65,112261.0,75.62,75.66,75.49,75.65,112261.0
2024-09-18 09:40:00,75.65,75.73,75.35,75.52,34288.0,75.65,75.73,75.35,75.52,34288.0
2024-09-18 09:45:00,75.52,75.68,75.52,75.63,38164.0,75.52,75.68,75.52,75.63,38164.0
2024-09-18 09:50:00,75.61,75.64,75.47,75.51,20840.0,75.61,75.64,75.47,75.51,20840.0
2024-09-18 09:55:00,75.51,75.81,75.49,75.81,55787.0,75.51,75.81,75.49,75.81,55787.0
2024-09-18 10:00:00,75.81,75.98,75.65,75.94,77946.0,75.81,75.98,75.65,75.94,77946.0
2024-09-18 10:05:00,75.93,76.12,75.93,76.06,30966.0,75.93,76.12,75.93,76.06,30966.0
2024-09-18 10:10:00,76.06,76.15,75.95,75.95,19160.0,76.06,76.15,75.95,75.95,19160.0
2024-09-18 10:15:00,75.94,76.08,75.93,76.08,23852.0,75.94,76.08,75.93,76.08,23852.0
2024-09-18 10:20:00,76.08,76.21,76.05,76.19,14738.0,76.08,76.21,76.05,76.19,14738.0
2024-09-18 10:25:00,76.19,76.2,76.03,76.03,21129.0,76.19,76.2,76.03,76.03,21129.0
2024-09-18 10:30:00,76.03,76.03,75.89,75.93,19358.0,76.03,76.03,75.89,75.93,19358.0
2024-09-18 10:35:00,75.93,76.04,75.84,75.84,38405.0,75.93,76.04,75.84,75.84,38405.0
2024-09-18 10:40:00,75.84,76.01,75.83,75.97,17923.0,75.84,76.01,75.83,75.97,17923.0
2024-09-18 10:45:00,75.97,76.05,75.92,75.99,70424.0,75.97,76.05,75.92,75.99,70424.0
2024-09-18 10:50:00,75.98,75.98,75.84,75.92,30871.0,75.98,75.98,75.84,75.92,30871.0
2024-09-18 10:55:00,75.93,75.99,75.91,75.97,8246.0,75.93,75.99,75.91,75.97,8246.0
2024-09-18 11:00:00,75.98,76.18,75.98,76.15,20805.0,75.98,76.18,75.98,76.15,20805.0
2024-09-18 11:05:00,76.15,76.3,76.12,76.3,22765.0,76.15,76.3,76.12,76.3,22765.0
2024-09-18 11:10:00,76.3,76.3,76.14,76.21,37432.0,76.3,76.3,76.14,76.21,37432.0
2024-09-18 11:15:00,76.19,76.22,76.12,76.21,9913.0,76.19,76.22,76.12,76.21,9913.0
2024-09-18 11:20:00,76.23,76.54,76.23,76.53,44402.0,76.23,76.54,76.23,76.53,44402.0
2024-09-18 11:25:00,76.53,76.59,76.43,76.43,32436.0,76.53,76.59,76.43,76.43,32436.0
2024-09-18 11:30:00,76.42,76.51,76.41,76.51,9565.0,76.42,76.51,76.41,76.51,9565.0
2024-09-18 11:35:00,76.5,76.67,76.48,76.63,15019.0,76.5,76.67,76.48,76.63,15019.0
2024-09-18 11:40:00,76.65,76.67,76.63,76.64,16575.0,76.65,76.67,76.63,76.64,16575.0
2024-09-18 11:45:00,76.64,76.7,76.62,76.68,25758.0,76.64,76.7,76.62,76.68,25758.0
2024-09-18 11:50:00,76.68,76.78,76.68,76.76,22329.0,76.68,76.78,76.68,76.76,22329.0
2024-09-18 11:55:00,76.76,76.88,76.76,76.87,14534.0,76.76,76.88,76.76,76.87,14534.0
2024-09-18 12:00:00,76.86,76.87,76.68,76.71,16060.0,76.86,76.87,76.68,76.71,16060.0
2024-09-18 12:05:00,76.71,76.72,76.46,76.49,7640.0,76.71,76.72,76.46,76.49,7640.0
2024-09-18 12:10:00,76.49,76.57,76.49,76.52,12046.0,76.49,76.57,76.49,76.52,12046.0
2024-09-18 12:15:00,76.52,76.6,76.5,76.54,12529.0,76.52,76.6,76.5,76.54,12529.0
2024-09-18 12:20:00,76.54,76.54,76.46,76.46,4930.0,76.54,76.54,76.46,76.46,4930.0
2024-09-18 12:25:00,76.45,76.51,76.32,76.32,13695.0,76.45,76.51,76.32,76.32,13695.0
2024-09-18 12:30:00,76.32,76.32,76.24,76.26,8807.0,76.32,76.32,76.24,76.26,8807.0
2024-09-18 12:35:00,76.27,76.4,76.27,76.39,13466.0,76.27,76.4,76.27,76.39,13466.0
2024-09-18 12:40:00,76.38,76.38,76.22,76.22,24027.0,76.38,76.38,76.22,76.22,24027.0
2024-09-18 12:45:00,76.2,76.2,76.16,76.17,8207.0,76.2,76.2,76.16,76.17,8207.0
2024-09-18 12:50:00,76.17,76.18,76.13,76.17,6346.0,76.17,76.18,76.13,76.17,6346.0
2024-09-18 12:55:00,76.16,76.16,76.03,76.08,8481.0,76.16,76.16,76.03,76.08,8481.0
2024-09-18 13:00:00,76.08,76.15,76.05,76.15,8577.0,76.08,76.15,76.05,76.15,8577.0
2024-09-18 13:05:00,76.15,76.25,76.15,76.24,9281.0,76.15,76.25,76.15,76.24,9281.0
2024-09-18 13:10:00,76.24,76.29,76.24,76.28,11978.0,76.24,76.29,76.24,76.28,11978.0
2024-09-18 13:15:00,76.3,76.3,76.11,76.15,29608.0,76.3,76.3,76.11,76.15,29608.0
2024-09-18 13:20:00,76.15,76.18,76.11,76.18,5175.0,76.15,76.18,76.11,76.18,5175.0
2024-09-18 13:25:00,76.17,76.28,76.17,76.26,6779.0,76.17,76.28,76.17,76.26,6779.0
2024-09-18 13:30:00,76.26,76.37,76.25,76.36,7312.0,76.26,76.37,76.25,76.36,7312.0
2024-09-18 13:35:00,76.37,76.38,76.22,76.22,25433.0,76.37,76.38,76.22,76.22,25433.0
2024-09-18 13:40:00,76.19,76.23,76.16,76.23,7150.0,76.19,76.23,76.16,76.23,7150.0
2024-09-18 13:45:00,76.23,76.27,76.21,76.25,20113.0,76.23,76.27,76.21,76.25,20113.0
2024-09-18 13:50:00,76.26,76.32,76.26,76.32,17553.0,76.26,76.32,76.26,76.32,17553.0
2024-09-18 13:55:00,76.31,76.39,76.29,76.39,11970.0,76.31,76.39,76.29,76.39,11970.0
2024-09-18 14:00:00,76.37,77.0,76.27,76.55,23140.0,76.37,77.0,76.27,76.55,23140.0
2024-09-18 14:05:00,76.55,76.61,76.38,76.47,11402.0,76.55,76.61,76.38,76.47,11402.0
2024-09-18 14:10:00,76.45,76.55,76.39,76.55,13644.0,76.45,76.55,76.39,76.55,13644.0
2024-09-18 14:15:00,76.58,76.65,76.55,76.58,16052.0,76.58,76.65,76.55,76.58,16052.0
2024-09-18 14:20:00,76.6,76.63,76.43,76.53,11981.0,76.6,76.63,76.43,76.53,11981.0
2024-09-18 14:25:00,76.52,76.62,76.48,76.62,27482.0,76.52,76.62,76.48,76.62,27482.0
2024-09-18 14:30:00,76.62,76.75,76.61,76.75,14834.0,76.62,76.75,76.61,76.75,14834.0
2024-09-18 14:35:00,76.73,76.85,76.61,76.82,25110.0,76.73,76.85,76.61,76.82,25110.0
2024-09-18 14:40:00,76.83,76.87,76.53,76.55,39480.0,76.83,76.87,76.53,76.55,39480.0
2024-09-18 14:45:00,76.55,76.8,76.52,76.77,12459.0,76.55,76.8,76.52,76.77,12459.0
2024-09-18 14:50:00,76.77,76.84,76.69,76.78,17797.0,76.77,76.84,76.69,76.78,17797.0
2024-09-18 14:55:00,76.77,76.9,76.58,76.63,15718.0,76.77,76.9,76.58,76.63,15718.0
2024-09-18 15:00:00,76.61,76.71,76.55,76.68,15702.0,76.61,76.71,76.55,76.68,15702.0
2024-09-18 15:05:00,76.67,76.78,76.67,76.69,21753.0,76.67,76.78,76.67,76.69,21753.0
2024-09-18 15:10:00,76.68,76.88,76.65,76.82,20736.0,76.68,76.88,76.65,76.82,20736.0
2024-09-18 15:15:00,76.8,76.88,76.68,76.68,26028.0,76.8,76.88,76.68,76.68,26028.0
2024-09-18 15:20:00,76.69,76.72,76.47,76.58,38918.0,76.69,76.72,76.47,76.58,38918.0
2024-09-18 15:25:00,76.6,76.7,76.56,76.69,43895.0,76.6,76.7,76.56,76.69,43895.0
2024-09-18 15:30:00,76.68,76.69,76.54,76.56,71224.0,76.68,76.69,76.54,76.56,71224.0
2024-09-18 15:35:00,76.56,76.67,76.53,76.58,53870.0,76.56,76.67,76.53,76.58,53870.0
2024-09-18 15:40:00,76.6,76.61,76.39,76.41,55160.0,76.6,76.61,76.39,76.41,55160.0
2024-09-18 15:45:00,76.41,76.48,76.37,76.4,50059.0,76.41,76.48,76.37,76.4,50059.0
2024-09-18 15:50:00,76.38,76.46,76.24,76.29,80674.0,76.38,76.46,76.24,76.29,80674.0
2024-09-18 15:55:00,76.28,76.34,76.21,76.32,212639.0,76.28,76.34,76.21,76.32,212639.0
2024-09-19 09:30:00,76.83,76.83,76.33,76.53,21053.0,76.83,76.83,76.33,76.53,21053.0
2024-09-19 09:35:00,76.63,77.17,76.47,76.84,16624.0,76.63,77.17,76.47,76.84,16624.0
2024-09-19 09:40:00,76.84,77.08,76.74,77.01,19216.0,76.84,77.08,76.74,77.01,19216.0
2024-09-19 09:45:00,77.01,77.02,76.75,76.81,38551.0,77.01,77.02,76.75,76.81,38551.0
2024-09-19 09:50:00,76.86,76.93,76.71,76.75,20410.0,76.86,76.93,76.71,76.75,20410.0
2024-09-19 09:55:00,76.79,76.96,76.72,76.87,44020.0,76.79,76.96,76.72,76.87,44020.0
2024-09-19 10:00:00,76.89,76.94,76.85,76.89,25023.0,76.89,76.94,76.85,76.89,25023.0
2024-09-19 10:05:00,76.86,76.92,76.59,76.64,35561.0,76.86,76.92,76.59,76.64,35561.0
2024-09-19 10:10:00,76.64,76.74,76.64,76.69,37050.0,76.64,76.74,76.64,76.69,37050.0
2024-09-19 10:15:00,76.7,76.75,76.55,76.56,34391.0,76.7,76.75,76.55,76.56,34391.0
2024-09-19 10:20:00,76.54,76.54,76.32,76.36,21098.0,76.54,76.54,76.32,76.36,21098.0
2024-09-19 10:25:00,76.36,76.75,76.36,76.49,64609.0,76.36,76.75,76.36,76.49,64609.0
2024-09-19 10:30:00,76.5,76.55,76.41,76.51,18845.0,76.5,76.55,76.41,76.51,18845.0
2024-09-19 10:35:00,76.52,76.57,76.45,76.52,15254.0,76.52,76.57,76.45,76.52,15254.0
2024-09-19 10:40:00,76.52,76.52,76.38,76.49,14227.0,76.52,76.52,76.38,76.49,14227.0
2024-09-19 10:45:00,76.5,76.52,76.35,76.35,14266.0,76.5,76.52,76.35,76.35,14266.0
2024-09-19 10:50:00,76.37,76.38,76.17,76.22,12262.0,76.37,76.38,76.17,76.22,12262.0
2024-09-19 10:55:00,76.21,76.37,76.21,76.36,47368.0,76.21,76.37,76.21,76.36,47368.0
2024-09-19 11:00:00,76.36,76.4,76.34,76.39,16258.0,76.36,76.4,76.34,76.39,16258.0
2024-09-19 11:05:00,76.38,76.41,76.21,76.22,15998.0,76.38,76.41,76.21,76.22,15998.0
2024-09-19 11:10:00,76.21,76.27,76.1,76.12,13508.0,76.21,76.27,76.1,76.12,13508.0
2024-09-19 11:15:00,76.13,76.21,76.12,76.21,12148.0,76.13,76.21,76.12,76.21,12148.0
2024-09-19 11:20:00,76.2,76.26,76.18,76.24,16701.0,76.2,76.26,76.18,76.24,16701.0
2024-09-19 11:25:00,76.24,76.25,76.11,76.12,16225.0,76.24,76.25,76.11,76.12,16225.0
2024-09-19 11:30:00,76.12,76.14,75.97,75.97,16679.0,76.12,76.14,75.97,75.97,16679.0
2024-09-19 11:35:00,75.97,75.98,75.93,75.94,17936.0,75.97,75.98,75.93,75.94,17936.0
2024-09-19 11:40:00,75.94,75.96,75.66,75.71,78646.0,75.94,75.96,75.66,75.71,78646.0
2024-09-19 11:45:00,75.72,75.73,75.44,75.53,36006.0,75.72,75.73,75.44,75.53,36006.0
2024-09-19 11:50:00,75.55,75.55,75.4,75.47,16329.0,75.55,75.55,75.4,75.47,16329.0
2024-09-19 11:55:00,75.47,75.68,75.39,75.66,39322.0,75.47,75.68,75.39,75.66,39322.0
2024-09-19 12:00:00,75.67,75.83,75.67,75.79,23746.0,75.67,75.83,75.67,75.79,23746.0
2024-09-19 12:05:00,75.79,75.79,75.67,75.71,17265.0,75.79,75.79,75.67,75.71,17265.0
2024-09-19 12:10:00,75.72,75.78,75.67,75.76,17063.0,75.72,75.78,75.67,75.76,17063.0
2024-09-19 12:15:00,75.76,75.85,75.76,75.84,9746.0,75.76,75.85,75.76,75.84,9746.0
2024-09-19 12:20:00,75.84,75.86,75.83,75.85,19526.0,75.84,75.86,75.83,75.85,19526.0
2024-09-19 12:25:00,75.85,76.03,75.85,76.02,17995.0,75.85,76.03,75.85,76.02,17995.0
2024-09-19 12:30:00,76.03,76.16,76.03,76.09,18875.0,76.03,76.16,76.03,76.09,18875.0
2024-09-19 12:35:00,76.08,76.09,76.05,76.08,14661.0,76.08,76.09,76.05,76.08,14661.0
2024-09-19 12:40:00,76.09,76.22,76.09,76.17,15499.0,76.09,76.22,76.09,76.17,15499.0
2024-09-19 12:45:00,76.16,76.22,76.14,76.14,11826.0,76.16,76.22,76.14,76.14,11826.0
2024-09-19 12:50:00,76.13,76.13,76.0,76.01,8264.0,76.13,76.13,76.0,76.01,8264.0
2024-09-19 12:55:00,76.01,76.12,75.98,76.1,37687.0,76.01,76.12,75.98,76.1,37687.0
2024-09-19 13:00:00,76.1,76.16,76.09,76.16,11545.0,76.1,76.16,76.09,76.16,11545.0
2024-09-19 13:05:00,76.16,76.23,76.16,76.2,14829.0,76.16,76.23,76.16,76.2,14829.0
2024-09-19 13:10:00,76.2,76.24,76.19,76.23,12888.0,76.2,76.24,76.19,76.23,12888.0
2024-09-19 13:15:00,76.25,76.27,76.17,76.24,13866.0,76.25,76.27,76.17,76.24,13866.0
2024-09-19 13:20:00,76.25,76.26,76.23,76.26,11105.0,76.25,76.26,76.23,76.26,11105.0
2024-09-19 13:25:00,76.26,76.26,76.2,76.2,10314.0,76.26,76.26,76.2,76.2,10314.0
2024-09-19 13:30:00,76.2,76.33,76.2,76.33,17031.0,76.2,76.33,76.2,76.33,17031.0
2024-09-19 13:35:00,76.33,76.37,76.33,76.35,12809.0,76.33,76.37,76.33,76.35,12809.0
2024-09-19 13:40:00,76.36,76.36,76.24,76.26,16452.0,76.36,76.36,76.24,76.26,16452.0
2024-09-19 13:45:00,76.27,76.29,76.22,76.22,16241.0,76.27,76.29,76.22,76.22,16241.0
2024-09-19 13:50:00,76.22,76.28,76.22,76.26,10894.0,76.22,76.28,76.22,76.26,10894.0
2024-09-19 13:55:00,76.26,76.29,76.23,76.23,15298.0,76.26,76.29,76.23,76.23,15298.0
2024-09-19 14:00:00,76.23,76.31,76.23,76.25,15203.0,76.23,76.31,76.23,76.25,15203.0
2024-09-19 14:05:00,76.26,76.33,76.25,76.3,11929.0,76.26,76.33,76.25,76.3,11929.0
2024-09-19 14:10:00,76.29,76.29,76.15,76.15,14920.0,76.29,76.29,76.15,76.15,14920.0
2024-09-19 14:15:00,76.15,76.23,76.05,76.22,21932.0,76.15,76.23,76.05,76.22,21932.0
2024-09-19 14:20:00,76.22,76.22,76.14,76.17,11849.0,76.22,76.22,76.14,76.17,11849.0
2024-09-19 14:25:00,76.17,76.27,76.15,76.26,15809.0,76.17,76.27,76.15,76.26,15809.0
2024-09-19 14:30:00,76.26,76.27,76.14,76.14,25794.0,76.26,76.27,76.14,76.14,25794.0
2024-09-19 14:35:00,76.14,76.21,76.13,76.19,16863.0,76.14,76.21,76.13,76.19,16863.0
2024-09-19 14:40:00,76.19,76.19,76.12,76.15,14436.0,76.19,76.19,76.12,76.15,14436.0
2024-09-19 14:45:00,76.15,76.17,76.11,76.14,22092.0,76.15,76.17,76.11,76.14,22092.0
2024-09-19 14:50:00,76.13,76.13,76.06,76.06,18197.0,76.13,76.13,76.06,76.06,18197.0
2024-09-19 14:55:00,76.07,76.07,75.94,75.98,22819.0,76.07,76.07,75.94,75.98,22819.0
2024-09-19 15:00:00,75.97,76.05,75.97,75.98,22062.0,75.97,76.05,75.97,75.98,22062.0
2024-09-19 15:05:00,75.97,75.97,75.81,75.87,24594.0,75.97,75.97,75.81,75.87,24594.0
2024-09-19 15:10:00,75.87,75.91,75.75,75.79,29376.0,75.87,75.91,75.75,75.79,29376.0
2024-09-19 15:15:00,75.78,75.87,75.67,75.7,30614.0,75.78,75.87,75.67,75.7,30614.0
2024-09-19 15:20:00,75.69,75.72,75.68,75.72,25286.0,75.69,75.72,75.68,75.72,25286.0
2024-09-19 15:25:00,75.71,75.78,75.64,75.74,72433.0,75.71,75.78,75.64,75.74,72433.0
2024-09-19 15:30:00,75.74,75.77,75.66,75.77,85729.0,75.74,75.77,75.66,75.77,85729.0
2024-09-19 15:35:00,75.77,75.83,75.75,75.82,56219.0,75.77,75.83,75.75,75.82,56219.0
2024-09-19 15:40:00,75.83,75.87,75.81,75.84,68913.0,75.83,75.87,75.81,75.84,68913.0
2024-09-19 15:45:00,75.85,75.92,75.79,75.79,87851.0,75.85,75.92,75.79,75.79,87851.0
2024-09-19 15:50:00,75.8,75.81,75.58,75.64,111269.0,75.8,75.81,75.58,75.64,111269.0
2024-09-19 15:55:00,75.65,75.67,75.53,75.64,328013.0,75.65,75.67,75.53,75.64,328013.0
2024-09-20 09:35:00,75.34,75.85,75.28,75.78,329135.0,75.34,75.85,75.28,75.78,329135.0
2024-09-20 09:40:00,75.76,75.76,75.27,75.31,12611.0,75.76,75.76,75.27,75.31,12611.0
2024-09-20 09:45:00,75.35,75.52,75.2,75.45,18609.0,75.35,75.52,75.2,75.45,18609.0
2024-09-20 09:50:00,75.47,75.55,75.41,75.44,16038.0,75.47,75.55,75.41,75.44,16038.0
2024-09-20 09:55:00,75.41,75.46,75.36,75.44,8609.0,75.41,75.46,75.36,75.44,8609.0
2024-09-20 10:00:00,75.41,75.42,75.15,75.19,4945.0,75.41,75.42,75.15,75.19,4945.0
2024-09-20 10:05:00,75.19,75.4,75.17,75.4,13106.0,75.19,75.4,75.17,75.4,13106.0
2024-09-20 10:10:00,75.41,75.41,75.27,75.28,9761.0,75.41,75.41,75.27,75.28,9761.0
2024-09-20 10:15:00,75.26,75.47,75.16,75.46,31417.0,75.26,75.47,75.16,75.46,31417.0
2024-09-20 10:20:00,75.47,75.54,75.41,75.41,18767.0,75.47,75.54,75.41,75.41,18767.0
2024-09-20 10:25:00,75.38,75.41,75.29,75.29,16223.0,75.38,75.41,75.29,75.29,16223.0
2024-09-20 10:30:00,75.3,75.33,75.23,75.31,13304.0,75.3,75.33,75.23,75.31,13304.0
2024-09-20 10:35:00,75.31,75.41,75.3,75.33,12181.0,75.31,75.41,75.3,75.33,12181.0
2024-09-20 10:40:00,75.34,75.38,75.32,75.35,12693.0,75.34,75.38,75.32,75.35,12693.0
2024-09-20 10:45:00,75.34,75.38,75.29,75.35,16563.0,75.34,75.38,75.29,75.35,16563.0
2024-09-20 10:50:00,75.35,75.49,75.31,75.49,18176.0,75.35,75.49,75.31,75.49,18176.0
2024-09-20 10:55:00,75.49,75.56,75.41,75.43,36219.0,75.49,75.56,75.41,75.43,36219.0
2024-09-20 11:00:00,75.43,75.55,75.38,75.52,15282.0,75.43,75.55,75.38,75.52,15282.0
2024-09-20 11:05:00,75.51,75.56,75.51,75.53,9928.0,75.51,75.56,75.51,75.53,9928.0
2024-09-20 11:10:00,75.53,75.61,75.53,75.59,9524.0,75.53,75.61,75.53,75.59,9524.0
2024-09-20 11:15:00,75.59,75.6,75.48,75.5,20741.0,75.59,75.6,75.48,75.5,20741.0
2024-09-20 11:20:00,75.5,75.51,75.43,75.49,28895.0,75.5,75.51,75.43,75.49,28895.0
2024-09-20 11:25:00,75.5,75.55,75.49,75.55,12588.0,75.5,75.55,75.49,75.55,12588.0
2024-09-20 11:30:00,75.55,75.6,75.49,75.52,23425.0,75.55,75.6,75.49,75.52,23425.0
2024-09-20 11:35:00,75.53,75.54,75.43,75.49,25058.0,75.53,75.54,75.43,75.49,25058.0
2024-09-20 11:40:00,75.47,75.48,75.29,75.3,25123.0,75.47,75.48,75.29,75.3,25123.0
2024-09-20 11:45:00,75.28,75.35,75.26,75.32,11314.0,75.28,75.35,75.26,75.32,11314.0
2024-09-20 11:50:00,75.32,75.35,75.29,75.34,15412.0,75.32,75.35,75.29,75.34,15412.0
2024-09-20 11:55:00,75.34,75.45,75.34,75.43,14667.0,75.34,75.45,75.34,75.43,14667.0
2024-09-20 12:00:00,75.43,75.5,75.28,75.49,32605.0,75.43,75.5,75.28,75.49,32605.0
2024-09-20 12:05:00,75.49,75.61,75.47,75.58,17953.0,75.49,75.61,75.47,75.58,17953.0
2024-09-20 12:10:00,75.57,75.63,75.57,75.61,9318.0,75.57,75.63,75.57,75.61,9318.0
2024-09-20 12:15:00,75.6,75.61,75.57,75.57,14893.0,75.6,75.61,75.57,75.57,14893.0
2024-09-20 12:20:00,75.57,75.58,75.5,75.58,12937.0,75.57,75.58,75.5,75.58,12937.0
2024-09-20 12:25:00,75.57,75.6,75.53,75.54,11139.0,75.57,75.6,75.53,75.54,11139.0
2024-09-20 12:30:00,75.54,75.6,75.53,75.59,9312.0,75.54,75.6,75.53,75.59,9312.0
2024-09-20 12:35:00,75.59,75.63,75.59,75.62,6959.0,75.59,75.63,75.59,75.62,6959.0
2024-09-20 12:40:00,75.62,75.64,75.53,75.55,32217.0,75.62,75.64,75.53,75.55,32217.0
2024-09-20 12:45:00,75.54,75.56,75.51,75.53,8498.0,75.54,75.56,75.51,75.53,8498.0
2024-09-20 12:50:00,75.53,75.58,75.5,75.55,11630.0,75.53,75.58,75.5,75.55,11630.0
2024-09-20 12:55:00,75.56,75.56,75.5,75.5,25500.0,75.56,75.56,75.5,75.5,25500.0
2024-09-20 13:00:00,75.51,75.54,75.5,75.51,11418.0,75.51,75.54,75.5,75.51,11418.0
2024-09-20 13:05:00,75.52,75.55,75.52,75.53,6457.0,75.52,75.55,75.52,75.53,6457.0
2024-09-20 13:10:00,75.53,75.59,75.52,75.59,13119.0,75.53,75.59,75.52,75.59,13119.0
2024-09-20 13:15:00,75.59,75.67,75.58,75.67,10916.0,75.59,75.67,75.58,75.67,10916.0
2024-09-20 13:20:00,75.67,75.73,75.66,75.7,14170.0,75.67,75.73,75.66,75.7,14170.0
2024-09-20 13:25:00,75.7,75.7,75.63,75.66,14897.0,75.7,75.7,75.63,75.66,14897.0
2024-09-20 13:30:00,75.66,75.66,75.58,75.63,11616.0,75.66,75.66,75.58,75.63,11616.0
2024-09-20 13:35:00,75.63,75.69,75.62,75.67,18455.0,75.63,75.69,75.62,75.67,18455.0
2024-09-20 13:40:00,75.67,75.74,75.66,75.73,12615.0,75.67,75.74,75.66,75.73,12615.0
2024-09-20 13:45:00,75.73,75.74,75.67,75.69,10789.0,75.73,75.74,75.67,75.69,10789.0
2024-09-20 13:50:00,75.67,75.68,75.65,75.67,12632.0,75.67,75.68,75.65,75.67,12632.0
2024-09-20 13:55:00,75.67,75.71,75.64,75.7,17221.0,75.67,75.71,75.64,75.7,17221.0
2024-09-20 14:00:00,75.7,75.7,75.52,75.56,27947.0,75.7,75.7,75.52,75.56,27947.0
2024-09-20 14:05:00,75.56,75.6,75.54,75.6,15906.0,75.56,75.6,75.54,75.6,15906.0
2024-09-20 14:10:00,75.6,75.64,75.56,75.6,21153.0,75.6,75.64,75.56,75.6,21153.0
2024-09-20 14:15:00,75.6,75.61,75.55,75.56,6109.0,75.6,75.61,75.55,75.56,6109.0
2024-09-20 14:20:00,75.55,75.56,75.49,75.5,21477.0,75.55,75.56,75.49,75.5,21477.0
2024-09-20 14:25:00,75.5,75.53,75.5,75.51,10922.0,75.5,75.53,75.5,75.51,10922.0
2024-09-20 14:30:00,75.5,75.57,75.48,75.54,34959.0,75.5,75.57,75.48,75.54,34959.0
2024-09-20 14:35:00,75.54,75.55,75.49,75.55,33675.0,75.54,75.55,75.49,75.55,33675.0
2024-09-20 14:40:00,75.53,75.55,75.5,75.55,24581.0,75.53,75.55,75.5,75.55,24581.0
2024-09-20 14:45:00,75.55,75.57,75.5,75.54,27238.0,75.55,75.57,75.5,75.54,27238.0
2024-09-20 14:50:00,75.53,75.59,75.52,75.59,16016.0,75.53,75.59,75.52,75.59,16016.0
2024-09-20 14:55:00,75.6,75.6,75.53,75.53,18776.0,75.6,75.6,75.53,75.53,18776.0
2024-09-20 15:00:00,75.53,75.58,75.52,75.58,13942.0,75.53,75.58,75.52,75.58,13942.0
2024-09-20 15:05:00,75.58,75.59,75.55,75.58,12474.0,75.58,75.59,75.55,75.58,12474.0
2024-09-20 15:10:00,75.59,75.59,75.54,75.58,14787.0,75.59,75.59,75.54,75.58,14787.0
2024-09-20 15:15:00,75.59,75.74,75.57,75.73,18082.0,75.59,75.74,75.57,75.73,18082.0
2024-09-20 15:20:00,75.73,75.82,75.73,75.78,29748.0,75.73,75.82,75.73,75.78,29748.0
2024-09-20 15:25:00,75.78,75.79,75.65,75.66,24320.0,75.78,75.79,75.65,75.66,24320.0
2024-09-20 15:30:00,75.66,75.68,75.54,75.54,33989.0,75.66,75.68,75.54,75.54,33989.0
2024-09-20 15:35:00,75.54,75.79,75.5,75.73,54232.0,75.54,75.79,75.5,75.73,54232.0
2024-09-20 15:40:00,75.73,75.8,75.67,75.79,36020.0,75.73,75.8,75.67,75.79,36020.0
2024-09-20 15:45:00,75.79,75.81,75.67,75.68,56441.0,75.79,75.81,75.67,75.68,56441.0
2024-09-20 15:50:00,75.69,75.79,75.62,75.66,83670.0,75.69,75.79,75.62,75.66,83670.0
2024-09-20 15:55:00,75.66,75.68,75.56,75.64,214225.0,75.66,75.68,75.56,75.64,214225.0
2024-09-23 09:30:00,75.9,76.03,75.6,75.85,30009.0,75.9,76.03,75.6,75.85,30009.0
2024-09-23 09:35:00,75.85,75.87,75.73,75.84,15435.0,75.85,75.87,75.73,75.84,15435.0
2024-09-23 09:40:00,75.89,76.02,75.88,75.96,8111.0,75.89,76.02,75.88,75.96,8111.0
2024-09-23 09:45:00,75.96,76.09,75.76,75.76,43307.0,75.96,76.09,75.76,75.76,43307.0
2024-09-23 09:50:00,75.74,75.8,75.71,75.74,11318.0,75.74,75.8,75.71,75.74,11318.0
2024-09-23 09:55:00,75.74,75.83,75.73,75.82,16683.0,75.74,75.83,75.73,75.82,16683.0
2024-09-23 10:00:00,75.84,75.84,75.61,75.82,32708.0,75.84,75.84,75.61,75.82,32708.0
2024-09-23 10:05:00,75.79,75.79,75.55,75.56,19032.0,75.79,75.79,75.55,75.56,19032.0
2024-09-23 10:10:00,75.55,75.6,75.46,75.49,18221.0,75.55,75.6,75.46,75.49,18221.0
2024-09-23 10:15:00,75.47,75.63,75.45,75.62,82214.0,75.47,75.63,75.45,75.62,82214.0
2024-09-23 10:20:00,75.62,75.65,75.57,75.57,39872.0,75.62,75.65,75.57,75.57,39872.0
2024-09-23 10:25:00,75.58,75.63,75.55,75.57,23859.0,75.58,75.63,75.55,75.57,23859.0
2024-09-23 10:30:00,75.57,75.71,75.51,75.7,17804.0,75.57,75.71,75.51,75.7,17804.0
2024-09-23 10:35:00,75.69,75.72,75.61,75.64,19614.0,75.69,75.72,75.61,75.64,19614.0
2024-09-23 10:40:00,75.64,75.71,75.57,75.71,20835.0,75.64,75.71,75.57,75.71,20835.0
2024-09-23 10:45:00,75.7,75.82,75.7,75.77,27437.0,75.7,75.82,75.7,75.77,27437.0
2024-09-23 10:50:00,75.75,75.75,75.52,75.61,15845.0,75.75,75.75,75.52,75.61,15845.0
2024-09-23 10:55:00,75.6,75.75,75.6,75.73,14284.0,75.6,75.75,75.6,75.73,14284.0
2024-09-23 11:00:00,75.73,75.78,75.55,75.65,32941.0,75.73,75.78,75.55,75.65,32941.0
2024-09-23 11:05:00,75.64,75.65,75.56,75.56,10282.0,75.64,75.65,75.56,75.56,10282.0
2024-09-23 11:10:00,75.56,75.59,75.51,75.51,17772.0,75.56,75.59,75.51,75.51,17772.0
2024-09-23 11:15:00,75.51,75.54,75.49,75.5,69838.0,75.51,75.54,75.49,75.5,69838.0
2024-09-23 11:20:00,75.5,75.61,75.5,75.59,30247.0,75.5,75.61,75.5,75.59,30247.0
2024-09-23 11:25:00,75.59,75.64,75.56,75.63,17487.0,75.59,75.64,75.56,75.63,17487.0
2024-09-23 11:30:00,75.63,75.64,75.49,75.5,18439.0,75.63,75.64,75.49,75.5,18439.0
2024-09-23 11:35:00,75.5,75.58,75.48,75.58,11041.0,75.5,75.58,75.48,75.58,11041.0
2024-09-23 11:40:00,75.58,75.65,75.53,75.65,26006.0,75.58,75.65,75.53,75.65,26006.0
2024-09-23 11:45:00,75.65,75.71,75.61,75.69,26296.0,75.65,75.71,75.61,75.69,26296.0
2024-09-23 11:50:00,75.7,75.7,75.61,75.62,12196.0,75.7,75.7,75.61,75.62,12196.0
2024-09-23 11:55:00,75.62,75.63,75.51,75.56,39779.0,75.62,75.63,75.51,75.56,39779.0
2024-09-23 12:00:00,75.54,75.54,75.43,75.47,48847.0,75.54,75.54,75.43,75.47,48847.0
2024-09-23 12:05:00,75.47,75.47,75.34,75.34,23854.0,75.47,75.47,75.34,75.34,23854.0
2024-09-23 12:10:00,75.34,75.38,75.13,75.15,26774.0,75.34,75.38,75.13,75.15,26774.0
2024-09-23 12:15:00,75.14,75.31,75.13,75.23,20595.0,75.14,75.31,75.13,75.23,20595.0
2024-09-23 12:20:00,75.23,75.27,75.17,75.27,13901.0,75.23,75.27,75.17,75.27,13901.0
2024-09-23 12:25:00,75.29,75.33,75.16,75.2,29024.0,75.29,75.33,75.16,75.2,29024.0
2024-09-23 12:30:00,75.21,75.22,75.12,75.21,23919.0,75.21,75.22,75.12,75.21,23919.0
2024-09-23 12:35:00,75.21,75.25,75.17,75.25,14920.0,75.21,75.25,75.17,75.25,14920.0
2024-09-23 12:40:00,75.24,75.24,75.05,75.17,21946.0,75.24,75.24,75.05,75.17,21946.0
2024-09-23 12:45:00,75.17,75.31,75.16,75.31,7682.0,75.17,75.31,75.16,75.31,7682.0
2024-09-23 12:50:00,75.31,75.38,75.23,75.29,25540.0,75.31,75.38,75.23,75.29,25540.0
2024-09-23 12:55:00,75.28,75.29,75.21,75.26,10831.0,75.28,75.29,75.21,75.26,10831.0
2024-09-23 13:00:00,75.29,75.29,75.21,75.22,11186.0,75.29,75.29,75.21,75.22,11186.0
2024-09-23 13:05:00,75.22,75.22,75.13,75.2,9886.0,75.22,75.22,75.13,75.2,9886.0
2024-09-23 13:10:00,75.2,75.3,75.2,75.28,16683.0,75.2,75.3,75.2,75.28,16683.0
2024-09-23 13:15:00,75.28,75.3,75.22,75.24,20636.0,75.28,75.3,75.22,75.24,20636.0
2024-09-23 13:20:00,75.25,75.3,75.24,75.3,10553.0,75.25,75.3,75.24,75.3,10553.0
2024-09-23 13:25:00,75.31,75.36,75.3,75.35,14672.0,75.31,75.36,75.3,75.35,14672.0
2024-09-23 13:30:00,75.37,75.4,75.36,75.39,11964.0,75.37,75.4,75.36,75.39,11964.0
2024-09-23 13:35:00,75.4,75.4,75.23,75.27,20911.0,75.4,75.4,75.23,75.27,20911.0
2024-09-23 13:40:00,75.28,75.29,75.19,75.21,14823.0,75.28,75.29,75.19,75.21,14823.0
2024-09-23 13:45:00,75.21,75.25,75.19,75.25,12251.0,75.21,75.25,75.19,75.25,12251.0
2024-09-23 13:50:00,75.25,75.31,75.24,75.28,19964.0,75.25,75.31,75.24,75.28,19964.0
2024-09-23 13:55:00,75.28,75.37,75.22,75.36,21102.0,75.28,75.37,75.22,75.36,21102.0
2024-09-23 14:00:00,75.36,75.72,75.21,75.24,123342.0,75.36,75.72,75.21,75.24,123342.0
2024-09-23 14:05:00,75.26,75.33,75.26,75.31,10514.0,75.26,75.33,75.26,75.31,10514.0
2024-09-23 14:10:00,75.31,75.32,75.25,75.3,17041.0,75.31,75.32,75.25,75.3,17041.0
2024-09-23 14:15:00,75.32,75.37,75.28,75.37,21900.0,75.32,75.37,75.28,75.37,21900.0
2024-09-23 14:20:00,75.37,75.39,75.31,75.34,37062.0,75.37,75.39,75.31,75.34,37062.0
2024-09-23 14:25:00,75.34,75.38,75.33,75.36,19214.0,75.34,75.38,75.33,75.36,19214.0
2024-09-23 14:30:00,75.35,75.39,75.29,75.37,19861.0,75.35,75.39,75.29,75.37,19861.0
2024-09-23 14:35:00,75.36,75.45,75.34,75.43,43618.0,75.36,75.45,75.34,75.43,43618.0
2024-09-23 14:40:00,75.44,75.49,75.35,75.41,23449.0,75.44,75.49,75.35,75.41,23449.0
2024-09-23 14:45:00,75.42,75.42,75.36,75.38,17069.0,75.42,75.42,75.36,75.38,17069.0
2024-09-23 14:50:00,75.37,75.44,75.36,75.44,24794.0,75.37,75.44,75.36,75.44,24794.0
2024-09-23 14:55:00,75.44,75.5,75.43,75.45,22437.0,75.44,75.5,75.43,75.45,22437.0
2024-09-23 15:00:00,75.44,75.44,75.35,75.42,25493.0,75.44,75.44,75.35,75.42,25493.0
2024-09-23 15:05:00,75.42,75.44,75.35,75.4,18194.0,75.42,75.44,75.35,75.4,18194.0
2024-09-23 15:10:00,75.4,75.43,75.35,75.4,21919.0,75.4,75.43,75.35,75.4,21919.0
2024-09-23 15:15:00,75.4,75.42,75.35,75.37,21368.0,75.4,75.42,75.35,75.37,21368.0
2024-09-23 15:20:00,75.38,75.39,75.35,75.35,17876.0,75.38,75.39,75.35,75.35,17876.0
2024-09-23 15:25:00,75.35,75.44,75.35,75.4,27118.0,75.35,75.44,75.35,75.4,27118.0
2024-09-23 15:30:00,75.41,75.41,75.35,75.38,29113.0,75.41,75.41,75.35,75.38,29113.0
2024-09-23 15:35:00,75.37,75.38,75.34,75.35,80888.0,75.37,75.38,75.34,75.35,80888.0
2024-09-23 15:40:00,75.34,75.35,75.19,75.26,85732.0,75.34,75.35,75.19,75.26,85732.0
2024-09-23 15:45:00,75.26,75.37,75.16,75.36,109184.0,75.26,75.37,75.16,75.36,109184.0
2024-09-23 15:50:00,75.35,75.54,75.34,75.53,58753.0,75.35,75.54,75.34,75.53,58753.0
2024-09-23 15:55:00,75.54,75.54,75.26,75.35,229685.0,75.54,75.54,75.26,75.35,229685.0
2024-09-24 09:30:00,75.05,75.38,74.98,75.18,36739.0,75.05,75.38,74.98,75.18,36739.0
2024-09-24 09:35:00,75.2,75.2,74.93,74.99,18157.0,75.2,75.2,74.93,74.99,18157.0
2024-09-24 09:40:00,75.02,75.08,74.77,74.83,20448.0,75.02,75.08,74.77,74.83,20448.0
2024-09-24 09:45:00,74.81,75.17,74.81,75.09,17742.0,74.81,75.17,74.81,75.09,17742.0
2024-09-24 09:50:00,75.1,75.12,74.86,74.94,17258.0,75.1,75.12,74.86,74.94,17258.0
2024-09-24 09:55:00,74.92,74.92,74.71,74.87,18454.0,74.92,74.92,74.71,74.87,18454.0
2024-09-24 10:00:00,74.89,74.98,74.82,74.95,31307.0,74.89,74.98,74.82,74.95,31307.0
2024-09-24 10:05:00,74.95,75.04,74.91,74.93,26163.0,74.95,75.04,74.91,74.93,26163.0
2024-09-24 10:10:00,74.95,74.97,74.7,74.77,23988.0,74.95,74.97,74.7,74.77,23988.0
2024-09-24 10:15:00,74.78,74.81,74.61,74.65,87921.0,74.78,74.81,74.61,74.65,87921.0
2024-09-24 10:20:00,74.65,74.83,74.6,74.8,49314.0,74.65,74.83,74.6,74.8,49314.0
2024-09-24 10:25:00,74.8,75.02,74.79,75.01,50901.0,74.8,75.02,74.79,75.01,50901.0
2024-09-24 10:30:00,75.01,75.08,74.98,75.0,36537.0,75.01,75.08,74.98,75.0,36537.0
2024-09-24 10:35:00,74.99,75.01,74.87,74.95,70850.0,74.99,75.01,74.87,74.95,70850.0
2024-09-24 10:40:00,74.96,75.08,74.96,75.06,15406.0,74.96,75.08,74.96,75.06,15406.0
2024-09-24 10:45:00,75.05,75.06,74.94,74.97,48774.0,75.05,75.06,74.94,74.97,48774.0
2024-09-24 10:50:00,74.97,74.97,74.67,74.83,33125.0,74.97,74.97,74.67,74.83,33125.0
2024-09-24 10:55:00,74.84,74.93,74.82,74.86,37010.0,74.84,74.93,74.82,74.86,37010.0
2024-09-24 11:00:00,74.86,74.9,74.78,74.8,36511.0,74.86,74.9,74.78,74.8,36511.0
2024-09-24 11:05:00,74.8,74.82,74.72,74.81,23523.0,74.8,74.82,74.72,74.81,23523.0
2024-09-24 11:10:00,74.82,74.84,74.76,74.82,30481.0,74.82,74.84,74.76,74.82,30481.0
2024-09-24 11:15:00,74.81,74.81,74.73,74.75,25379.0,74.81,74.81,74.73,74.75,25379.0
2024-09-24 11:20:00,74.76,74.8,74.73,74.75,32262.0,74.76,74.8,74.73,74.75,32262.0
2024-09-24 11:25:00,74.75,74.75,74.6,74.65,35545.0,74.75,74.75,74.6,74.65,35545.0
2024-09-24 11:30:00,74.65,74.7,74.61,74.67,21437.0,74.65,74.7,74.61,74.67,21437.0
2024-09-24 11:35:00,74.67,74.72,74.64,74.71,37863.0,74.67,74.72,74.64,74.71,37863.0
2024-09-24 11:40:00,74.7,74.73,74.65,74.66,42633.0,74.7,74.73,74.65,74.66,42633.0
2024-09-24 11:45:00,74.65,74.65,74.39,74.39,30153.0,74.65,74.65,74.39,74.39,30153.0
2024-09-24 11:50:00,74.4,74.5,74.35,74.48,20853.0,74.4,74.5,74.35,74.48,20853.0
2024-09-24 11:55:00,74.48,74.49,74.38,74.43,28931.0,74.48,74.49,74.38,74.43,28931.0
2024-09-24 12:00:00,74.42,74.46,74.36,74.43,22246.0,74.42,74.46,74.36,74.43,22246.0
2024-09-24 12:05:00,74.43,74.47,74.39,74.39,15902.0,74.43,74.47,74.39,74.39,15902.0
2024-09-24 12:10:00,74.4,74.41,74.39,74.4,13900.0,74.4,74.41,74.39,74.4,13900.0
2024-09-24 12:15:00,74.4,74.42,74.35,74.38,18470.0,74.4,74.42,74.35,74.38,18470.0
2024-09-24 12:20:00,74.39,74.45,74.38,74.43,17829.0,74.39,74.45,74.38,74.43,17829.0
2024-09-24 12:25:00,74.42,74.44,74.41,74.43,20261.0,74.42,74.44,74.41,74.43,20261.0
2024-09-24 12:30:00,74.44,74.55,74.43,74.54,19955.0,74.44,74.55,74.43,74.54,19955.0
2024-09-24 12:35:00,74.55,74.63,74.54,74.62,15213.0,74.55,74.63,74.54,74.62,15213.0
2024-09-24 12:40:00,74.61,74.64,74.57,74.57,20728.0,74.61,74.64,74.57,74.57,20728.0
2024-09-24 12:45:00,74.57,74.57,74.53,74.53,13536.0,74.57,74.57,74.53,74.53,13536.0
2024-09-24 12:50:00,74.53,74.54,74.46,74.52,18271.0,74.53,74.54,74.46,74.52,18271.0
2024-09-24 12:55:00,74.53,74.63,74.52,74.61,35277.0,74.53,74.63,74.52,74.61,35277.0
2024-09-24 13:00:00,74.6,74.63,74.56,74.59,14465.0,74.6,74.63,74.56,74.59,14465.0
2024-09-24 13:05:00,74.58,74.64,74.56,74.6,22423.0,74.58,74.64,74.56,74.6,22423.0
2024-09-24 13:10:00,74.61,74.7,74.6,74.69,25089.0,74.61,74.7,74.6,74.69,25089.0
2024-09-24 13:15:00,74.68,74.69,74.59,74.61,17846.0,74.68,74.69,74.59,74.61,17846.0
2024-09-24 13:20:00,74.61,74.64,74.61,74.63,10666.0,74.61,74.64,74.61,74.63,10666.0
2024-09-24 13:25:00,74.63,74.67,74.62,74.65,13927.0,74.63,74.67,74.62,74.65,13927.0
2024-09-24 13:30:00,74.66,74.68,74.64,74.65,16022.0,74.66,74.68,74.64,74.65,16022.0
2024-09-24 13:35:00,74.65,74.65,74.57,74.6,21100.0,74.65,74.65,74.57,74.6,21100.0
2024-09-24 13:40:00,74.59,74.6,74.53,74.57,11401.0,74.59,74.6,74.53,74.57,11401.0
2024-09-24 13:45:00,74.56,74.62,74.54,74.62,12839.0,74.56,74.62,74.54,74.62,12839.0
2024-09-24 13:50:00,74.63,74.65,74.61,74.64,19158.0,74.63,74.65,74.61,74.64,19158.0
2024-09-24 13:55:00,74.65,74.65,74.34,74.61,39401.0,74.65,74.65,74.34,74.61,39401.0
2024-09-24 14:00:00,74.63,74.65,74.5,74.51,24003.0,74.63,74.65,74.5,74.51,24003.0
2024-09-24 14:05:00,74.51,74.52,74.36,74.38,83496.0,74.51,74.52,74.36,74.38,83496.0
2024-09-24 14:10:00,74.37,74.51,74.37,74.47,12494.0,74.37,74.51,74.37,74.47,12494.0
2024-09-24 14:15:00,74.47,74.47,74.42,74.42,13229.0,74.47,74.47,74.42,74.42,13229.0
2024-09-24 14:20:00,74.42,74.43,74.36,74.39,15374.0,74.42,74.43,74.36,74.39,15374.0
2024-09-24 14:25:00,74.39,74.42,74.38,74.4,9317.0,74.39,74.42,74.38,74.4,9317.0
2024-09-24 14:30:00,74.39,74.39,74.32,74.33,15309.0,74.39,74.39,74.32,74.33,15309.0
2024-09-24 14:35:00,74.33,74.45,74.33,74.45,14957.0,74.33,74.45,74.33,74.45,14957.0
2024-09-24 14:40:00,74.45,74.5,74.44,74.5,11472.0,74.45,74.5,74.44,74.5,11472.0
2024-09-24 14:45:00,74.5,74.51,74.49,74.51,13164.0,74.5,74.51,74.49,74.51,13164.0
2024-09-24 14:50:00,74.51,74.53,74.49,74.51,7697.0,74.51,74.53,74.49,74.51,7697.0
2024-09-24 14:55:00,74.51,74.52,74.49,74.51,18922.0,74.51,74.52,74.49,74.51,18922.0
2024-09-24 15:00:00,74.51,74.54,74.45,74.5,25913.0,74.51,74.54,74.45,74.5,25913.0
2024-09-24 15:05:00,74.5,74.54,74.49,74.53,13090.0,74.5,74.54,74.49,74.53,13090.0
2024-09-24 15:10:00,74.52,74.54,74.5,74.52,18153.0,74.52,74.54,74.5,74.52,18153.0
2024-09-24 15:15:00,74.52,74.55,74.5,74.5,12777.0,74.52,74.55,74.5,74.5,12777.0
2024-09-24 15:20:00,74.51,74.56,74.5,74.55,17840.0,74.51,74.56,74.5,74.55,17840.0
2024-09-24 15:25:00,74.55,74.57,74.51,74.57,13953.0,74.55,74.57,74.51,74.57,13953.0
2024-09-24 15:30:00,74.56,74.57,74.45,74.51,59728.0,74.56,74.57,74.45,74.51,59728.0
2024-09-24 15:35:00,74.51,74.55,74.47,74.51,47060.0,74.51,74.55,74.47,74.51,47060.0
2024-09-24 15:40:00,74.51,74.52,74.49,74.5,41127.0,74.51,74.52,74.49,74.5,41127.0
2024-09-24 15:45:00,74.51,74.55,74.5,74.52,48248.0,74.51,74.55,74.5,74.52,48248.0
2024-09-24 15:50:00,74.51,74.52,74.28,74.4,69986.0,74.51,74.52,74.28,74.4,69986.0
2024-09-24 15:55:00,74.4,74.45,74.31,74.42,276039.0,74.4,74.45,74.31,74.42,276039.0
2024-09-25 09:30:00,74.83,74.97,74.46,74.78,49247.0,74.83,74.97,74.46,74.78,49247.0
2024-09-25 09:35:00,74.7,74.85,74.66,74.71,19342.0,74.7,74.85,74.66,74.71,19342.0
2024-09-25 09:40:00,74.73,74.75,74.62,74.67,23257.0,74.73,74.75,74.62,74.67,23257.0
2024-09-25 09:45:00,74.67,74.74,74.46,74.47,28172.0,74.67,74.74,74.46,74.47,28172.0
2024-09-25 09:50:00,74.49,74.65,74.49,74.49,38899.0,74.49,74.65,74.49,74.49,38899.0
2024-09-25 09:55:00,74.5,74.5,74.22,74.24,21942.0,74.5,74.5,74.22,74.24,21942.0
2024-09-25 10:00:00,74.24,74.46,74.24,74.44,58134.0,74.24,74.46,74.24,74.44,58134.0
2024-09-25 10:05:00,74.44,74.48,74.33,74.34,34745.0,74.44,74.48,74.33,74.34,34745.0
2024-09-25 10:10:00,74.33,74.42,74.32,74.39,14453.0,74.33,74.42,74.32,74.39,14453.0
2024-09-25 10:15:00,74.4,74.46,74.16,74.16,23130.0,74.4,74.46,74.16,74.16,23130.0
2024-09-25 10:20:00,74.14,74.19,74.05,74.14,19570.0,74.14,74.19,74.05,74.14,19570.0
2024-09-25 10:25:00,74.16,74.23,74.14,74.19,14521.0,74.16,74.23,74.14,74.19,14521.0
2024-09-25 10:30:00,74.19,74.25,74.07,74.15,21275.0,74.19,74.25,74.07,74.15,21275.0
2024-09-25 10:35:00,74.16,74.16,74.02,74.06,13683.0,74.16,74.16,74.02,74.06,13683.0
2024-09-25 10:40:00,74.04,74.09,74.0,74.03,16115.0,74.04,74.09,74.0,74.03,16115.0
2024-09-25 10:45:00,74.03,74.1,74.0,74.09,18011.0,74.03,74.1,74.0,74.09,18011.0
2024-09-25 10:50:00,74.08,74.14,74.06,74.13,13301.0,74.08,74.14,74.06,74.13,13301.0
2024-09-25 10:55:00,74.12,74.16,74.0,74.03,16972.0,74.12,74.16,74.0,74.03,16972.0
2024-09-25 11:00:00,74.04,74.1,74.02,74.08,15295.0,74.04,74.1,74.02,74.08,15295.0
2024-09-25 11:05:00,74.08,74.08,73.93,73.99,20985.0,74.08,74.08,73.93,73.99,20985.0
2024-09-25 11:10:00,73.97,74.04,73.97,74.02,14279.0,73.97,74.04,73.97,74.02,14279.0
2024-09-25 11:15:00,74.03,74.08,74.01,74.08,14511.0,74.03,74.08,74.01,74.08,14511.0
2024-09-25 11:20:00,74.07,74.1,74.05,74.08,12446.0,74.07,74.1,74.05,74.08,12446.0
2024-09-25 11:25:00,74.09,74.1,73.94,74.0,22294.0,74.09,74.1,73.94,74.0,22294.0
2024-09-25 11:30:00,74.0,74.05,73.97,74.02,16920.0,74.0,74.05,73.97,74.02,16920.0
2024-09-25 11:35:00,74.02,74.05,74.0,74.03,11917.0,74.02,74.05,74.0,74.03,11917.0
2024-09-25 11:40:00,74.03,74.03,73.96,73.97,19552.0,74.03,74.03,73.96,73.97,19552.0
2024-09-25 11:45:00,73.97,74.06,73.96,74.03,15145.0,73.97,74.06,73.96,74.03,15145.0
2024-09-25 11:50:00,74.03,74.23,74.03,74.23,15975.0,74.03,74.23,74.03,74.23,15975.0
2024-09-25 11:55:00,74.22,74.27,74.18,74.22,29332.0,74.22,74.27,74.18,74.22,29332.0
2024-09-25 12:00:00,74.21,74.23,74.17,74.22,13057.0,74.21,74.23,74.17,74.22,13057.0
2024-09-25 12:05:00,74.22,74.31,74.22,74.31,18120.0,74.22,74.31,74.22,74.31,18120.0
2024-09-25 12:10:00,74.31,74.34,74.3,74.33,16828.0,74.31,74.34,74.3,74.33,16828.0
2024-09-25 12:15:00,74.32,74.33,74.26,74.27,6750.0,74.32,74.33,74.26,74.27,6750.0
2024-09-25 12:20:00,74.27,74.28,74.25,74.26,12099.0,74.27,74.28,74.25,74.26,12099.0
2024-09-25 12:25:00,74.25,74.27,74.25,74.26,11757.0,74.25,74.27,74.25,74.26,11757.0
2024-09-25 12:30:00,74.26,74.3,74.25,74.3,11701.0,74.26,74.3,74.25,74.3,11701.0
2024-09-25 12:35:00,74.29,74.29,74.24,74.25,13455.0,74.29,74.29,74.24,74.25,13455.0
2024-09-25 12:40:00,74.24,74.28,74.18,74.28,18546.0,74.24,74.28,74.18,74.28,18546.0
2024-09-25 12:45:00,74.27,74.27,74.23,74.23,9083.0,74.27,74.27,74.23,74.23,9083.0
2024-09-25 12:50:00,74.23,74.24,74.21,74.22,16201.0,74.23,74.24,74.21,74.22,16201.0
2024-09-25 12:55:00,74.21,74.22,74.11,74.13,24857.0,74.21,74.22,74.11,74.13,24857.0
2024-09-25 13:00:00,74.12,74.15,74.1,74.1,10856.0,74.12,74.15,74.1,74.1,10856.0
2024-09-25 13:05:00,74.1,74.1,74.01,74.03,10742.0,74.1,74.1,74.01,74.03,10742.0
2024-09-25 13:10:00,74.04,74.08,74.03,74.08,17474.0,74.04,74.08,74.03,74.08,17474.0
2024-09-25 13:15:00,74.09,74.15,74.09,74.14,16772.0,74.09,74.15,74.09,74.14,16772.0
2024-09-25 13:20:00,74.14,74.14,74.07,74.1,28110.0,74.14,74.14,74.07,74.1,28110.0
2024-09-25 13:25:00,74.1,74.12,74.06,74.07,17344.0,74.1,74.12,74.06,74.07,17344.0
2024-09-25 13:30:00,74.06,74.06,74.01,74.01,16282.0,74.06,74.06,74.01,74.01,16282.0
2024-09-25 13:35:00,74.01,74.13,73.98,74.12,16026.0,74.01,74.13,73.98,74.12,16026.0
2024-09-25 13:40:00,74.12,74.15,74.09,74.15,19901.0,74.12,74.15,74.09,74.15,19901.0
2024-09-25 13:45:00,74.15,74.18,74.12,74.17,20942.0,74.15,74.18,74.12,74.17,20942.0
2024-09-25 13:50:00,74.16,74.24,74.16,74.24,11953.0,74.16,74.24,74.16,74.24,11953.0
2024-09-25 13:55:00,74.25,74.29,74.23,74.27,19758.0,74.25,74.29,74.23,74.27,19758.0
2024-09-25 14:00:00,74.27,74.27,74.2,74.23,22214.0,74.27,74.27,74.2,74.23,22214.0
2024-09-25 14:05:00,74.23,74.23,74.17,74.19,18792.0,74.23,74.23,74.17,74.19,18792.0
2024-09-25 14:10:00,74.19,74.23,74.16,74.19,20392.0,74.19,74.23,74.16,74.19,20392.0
2024-09-25 14:15:00,74.18,74.18,74.15,74.16,9955.0,74.18,74.18,74.15,74.16,9955.0
2024-09-25 14:20:00,74.15,74.23,74.14,74.23,24537.0,74.15,74.23,74.14,74.23,24537.0
2024-09-25 14:25:00,74.22,74.24,74.17,74.19,20955.0,74.22,74.24,74.17,74.19,20955.0
2024-09-25 14:30:00,74.18,74.18,74.12,74.16,27568.0,74.18,74.18,74.12,74.16,27568.0
2024-09-25 14:35:00,74.16,74.18,74.09,74.14,33411.0,74.16,74.18,74.09,74.14,33411.0
2024-09-25 14:40:00,74.09,74.1,73.96,74.02,19080.0,74.09,74.1,73.96,74.02,19080.0
2024-09-25 14:45:00,74.02,74.08,73.97,73.97,33712.0,74.02,74.08,73.97,73.97,33712.0
2024-09-25 14:50:00,73.97,74.01,73.94,73.98,20467.0,73.97,74.01,73.94,73.98,20467.0
2024-09-25 14:55:00,73.98,74.02,73.97,73.99,36055.0,73.98,74.02,73.97,73.99,36055.0
2024-09-25 15:00:00,73.99,73.99,73.93,73.98,25184.0,73.99,73.99,73.93,73.98,25184.0
2024-09-25 15:05:00,73.98,74.06,73.98,74.04,41993.0,73.98,74.06,73.98,74.04,41993.0
2024-09-25 15:10:00,74.05,74.08,74.03,74.08,32431.0,74.05,74.08,74.03,74.08,32431.0
2024-09-25 15:15:00,74.08,74.08,73.94,73.95,50327.0,74.08,74.08,73.94,73.95,50327.0
2024-09-25 15:20:00,73.95,74.0,73.92,74.0,19395.0,73.95,74.0,73.92,74.0,19395.0
2024-09-25 15:25:00,74.0,74.07,73.99,74.06,27767.0,74.0,74.07,73.99,74.06,27767.0
2024-09-25 15:30:00,74.05,74.08,73.98,74.0,41471.0,74.05,74.08,73.98,74.0,41471.0
2024-09-25 15:35:00,74.01,74.06,73.97,73.98,39299.0,74.01,74.06,73.97,73.98,39299.0
2024-09-25 15:40:00,73.98,74.13,73.97,74.12,42205.0,73.98,74.13,73.97,74.12,42205.0
2024-09-25 15:45:00,74.12,74.19,74.06,74.16,76662.0,74.12,74.19,74.06,74.16,76662.0
2024-09-25 15:50:00,74.18,74.2,74.03,74.06,51029.0,74.18,74.2,74.03,74.06,51029.0
2024-09-25 15:55:00,74.06,74.14,74.02,74.12,218869.0,74.06,74.14,74.02,74.12,218869.0
2024-09-26 09:30:00,74.12,74.12,73.19,73.27,10839.0,74.12,74.12,73.19,73.27,10839.0
2024-09-26 09:35:00,73.32,74.56,73.23,74.27,81710.0,73.32,74.56,73.23,74.27,81710.0
2024-09-26 09:40:00,74.26,74.36,73.97,74.35,22283.0,74.26,74.36,73.97,74.35,22283.0
2024-09-26 09:45:00,74.35,74.58,74.35,74.53,30822.0,74.35,74.58,74.35,74.53,30822.0
2024-09-26 09:50:00,74.53,74.71,74.42,74.64,51420.0,74.53,74.71,74.42,74.64,51420.0
2024-09-26 09:55:00,74.65,74.65,74.35,74.45,26224.0,74.65,74.65,74.35,74.45,26224.0
2024-09-26 10:00:00,74.46,74.58,74.27,74.34,35853.0,74.46,74.58,74.27,74.34,35853.0
2024-09-26 10:05:00,74.34,74.42,74.18,74.18,27037.0,74.34,74.42,74.18,74.18,27037.0
2024-09-26 10:10:00,74.21,74.3,74.14,74.19,16307.0,74.21,74.3,74.14,74.19,16307.0
2024-09-26 10:15:00,74.2,74.23,74.12,74.14,15204.0,74.2,74.23,74.12,74.14,15204.0
2024-09-26 10:20:00,74.14,74.23,74.12,74.13,21560.0,74.14,74.23,74.12,74.13,21560.0
2024-09-26 10:25:00,74.12,74.17,74.02,74.13,27507.0,74.12,74.17,74.02,74.13,27507.0
2024-09-26 10:30:00,74.14,74.37,74.07,74.23,32098.0,74.14,74.37,74.07,74.23,32098.0
2024-09-26 10:35:00,74.16,74.28,74.16,74.26,13764.0,74.16,74.28,74.16,74.26,13764.0
2024-09-26 10:40:00,74.27,74.29,74.07,74.07,15710.0,74.27,74.29,74.07,74.07,15710.0
2024-09-26 10:45:00,74.1,74.19,74.05,74.15,12959.0,74.1,74.19,74.05,74.15,12959.0
2024-09-26 10:50:00,74.15,74.25,74.11,74.25,15385.0,74.15,74.25,74.11,74.25,15385.0
2024-09-26 10:55:00,74.26,74.37,74.19,74.34,25780.0,74.26,74.37,74.19,74.34,25780.0
2024-09-26 11:00:00,74.34,74.45,74.32,74.34,24157.0,74.34,74.45,74.32,74.34,24157.0
2024-09-26 11:05:00,74.33,74.34,74.28,74.33,14886.0,74.33,74.34,74.28,74.33,14886.0
2024-09-26 11:10:00,74.31,74.32,74.26,74.29,9423.0,74.31,74.32,74.26,74.29,9423.0
2024-09-26 11:15:00,74.28,74.38,74.26,74.38,16213.0,74.28,74.38,74.26,74.38,16213.0
2024-09-26 11:20:00,74.36,74.39,74.34,74.39,16058.0,74.36,74.39,74.34,74.39,16058.0
2024-09-26 11:25:00,74.38,74.4,74.25,74.25,28240.0,74.38,74.4,74.25,74.25,28240.0
2024-09-26 11:30:00,74.24,74.26,74.2,74.2,9325.0,74.24,74.26,74.2,74.2,9325.0
2024-09-26 11:35:00,74.2,74.26,74.16,74.26,11856.0,74.2,74.26,74.16,74.26,11856.0
2024-09-26 11:40:00,74.26,74.29,74.22,74.23,15268.0,74.26,74.29,74.22,74.23,15268.0
2024-09-26 11:45:00,74.23,74.24,74.16,74.17,11685.0,74.23,74.24,74.16,74.17,11685.0
2024-09-26 11:50:00,74.16,74.18,74.1,74.13,15903.0,74.16,74.18,74.1,74.13,15903.0
2024-09-26 11:55:00,74.12,74.12,74.07,74.09,10122.0,74.12,74.12,74.07,74.09,10122.0
2024-09-26 12:00:00,74.09,74.14,74.05,74.06,14530.0,74.09,74.14,74.05,74.06,14530.0
2024-09-26 12:05:00,74.06,74.08,73.95,73.98,42560.0,74.06,74.08,73.95,73.98,42560.0
2024-09-26 12:10:00,74.0,74.02,73.83,73.95,27377.0,74.0,74.02,73.83,73.95,27377.0
2024-09-26 12:15:00,73.96,73.96,73.82,73.88,10689.0,73.96,73.96,73.82,73.88,10689.0
2024-09-26 12:20:00,73.89,73.95,73.87,73.89,21032.0,73.89,73.95,73.87,73.89,21032.0
2024-09-26 12:25:00,73.89,73.93,73.76,73.76,58352.0,73.89,73.93,73.76,73.76,58352.0
2024-09-26 12:30:00,73.76,73.92,73.75,73.92,14555.0,73.76,73.92,73.75,73.92,14555.0
2024-09-26 12:35:00,73.93,73.95,73.87,73.94,11933.0,73.93,73.95,73.87,73.94,11933.0
2024-09-26 12:40:00,73.93,73.95,73.89,73.93,11813.0,73.93,73.95,73.89,73.93,11813.0
2024-09-26 12:45:00,73.94,73.97,73.9,73.97,8477.0,73.94,73.97,73.9,73.97,8477.0
2024-09-26 12:50:00,73.97,74.02,73.97,74.02,9542.0,73.97,74.02,73.97,74.02,9542.0
2024-09-26 12:55:00,74.03,74.07,74.02,74.07,13050.0,74.03,74.07,74.02,74.07,13050.0
2024-09-26 13:00:00,74.07,74.14,74.07,74.08,20129.0,74.07,74.14,74.07,74.08,20129.0
2024-09-26 13:05:00,74.08,74.12,74.01,74.02,15725.0,74.08,74.12,74.01,74.02,15725.0
2024-09-26 13:10:00,74.03,74.04,73.96,74.02,19973.0,74.03,74.04,73.96,74.02,19973.0
2024-09-26 13:15:00,74.01,74.04,73.92,74.03,21439.0,74.01,74.04,73.92,74.03,21439.0
2024-09-26 13:20:00,74.03,74.06,73.98,74.0,23145.0,74.03,74.06,73.98,74.0,23145.0
2024-09-26 13:25:00,74.0,74.08,74.0,74.08,18932.0,74.0,74.08,74.0,74.08,18932.0
2024-09-26 13:30:00,74.09,74.11,74.07,74.11,15687.0,74.09,74.11,74.07,74.11,15687.0
2024-09-26 13:35:00,74.11,74.13,74.05,74.09,21587.0,74.11,74.13,74.05,74.09,21587.0
2024-09-26 13:40:00,74.08,74.08,73.97,74.01,17702.0,74.08,74.08,73.97,74.01,17702.0
2024-09-26 13:45:00,74.01,74.02,73.95,73.99,29447.0,74.01,74.02,73.95,73.99,29447.0
2024-09-26 13:50:00,73.99,73.99,73.85,73.9,13490.0,73.99,73.99,73.85,73.9,13490.0
2024-09-26 13:55:00,73.91,73.94,73.9,73.9,16996.0,73.91,73.94,73.9,73.9,16996.0
2024-09-26 14:00:00,73.9,73.91,73.83,73.91,20269.0,73.9,73.91,73.83,73.91,20269.0
2024-09-26 14:05:00,73.9,73.9,73.81,73.84,16827.0,73.9,73.9,73.81,73.84,16827.0
2024-09-26 14:10:00,73.84,73.84,73.77,73.79,25338.0,73.84,73.84,73.77,73.79,25338.0
2024-09-26 14:15:00,73.8,73.81,73.73,73.81,16953.0,73.8,73.81,73.73,73.81,16953.0
2024-09-26 14:20:00,73.81,73.88,73.81,73.88,15373.0,73.81,73.88,73.81,73.88,15373.0
2024-09-26 14:25:00,73.88,73.94,73.87,73.94,21009.0,73.88,73.94,73.87,73.94,21009.0
2024-09-26 14:30:00,73.93,73.97,73.86,73.97,29304.0,73.93,73.97,73.86,73.97,29304.0
2024-09-26 14:35:00,73.97,73.97,73.89,73.94,13274.0,73.97,73.97,73.89,73.94,13274.0
2024-09-26 14:40:00,73.93,73.98,73.92,73.97,20417.0,73.93,73.98,73.92,73.97,20417.0
2024-09-26 14:45:00,73.96,73.98,73.94,73.98,14321.0,73.96,73.98,73.94,73.98,14321.0
2024-09-26 14:50:00,73.98,73.99,73.93,73.98,19210.0,73.98,73.99,73.93,73.98,19210.0
2024-09-26 14:55:00,73.98,74.02,73.94,73.96,39381.0,73.98,74.02,73.94,73.96,39381.0
2024-09-26 15:00:00,73.97,74.0,73.96,73.97,23057.0,73.97,74.0,73.96,73.97,23057.0
2024-09-26 15:05:00,73.98,73.98,73.9,73.9,17499.0,73.98,73.98,73.9,73.9,17499.0
2024-09-26 15:10:00,73.9,73.9,73.75,73.75,37642.0,73.9,73.9,73.75,73.75,37642.0
2024-09-26 15:15:00,73.74,73.78,73.69,73.69,22303.0,73.74,73.78,73.69,73.69,22303.0
2024-09-26 15:20:00,73.69,73.7,73.49,73.5,34724.0,73.69,73.7,73.49,73.5,34724.0
2024-09-26 15:25:00,73.5,73.56,73.42,73.56,29185.0,73.5,73.56,73.42,73.56,29185.0
2024-09-26 15:30:00,73.56,73.59,73.51,73.52,48409.0,73.56,73.59,73.51,73.52,48409.0
2024-09-26 15:35:00,73.51,73.6,73.47,73.59,46500.0,73.51,73.6,73.47,73.59,46500.0
2024-09-26 15:40:00,73.59,73.64,73.59,73.62,42104.0,73.59,73.64,73.59,73.62,42104.0
2024-09-26 15:45:00,73.62,73.8,73.61,73.8,66799.0,73.62,73.8,73.61,73.8,66799.0
2024-09-26 15:50:00,73.8,73.86,73.71,73.84,64582.0,73.8,73.86,73.71,73.84,64582.0
2024-09-26 15:55:00,73.85,73.86,73.65,73.69,287969.0,73.85,73.86,73.65,73.69,287969.0
2024-09-27 09:30:00,74.31,74.59,74.18,74.59,12571.0,74.31,74.59,74.18,74.59,12571.0
2024-09-27 09:35:00,74.48,74.59,74.4,74.45,4845.0,74.48,74.59,74.4,74.45,4845.0
2024-09-27 09:40:00,74.49,74.76,74.46,74.74,6257.0,74.49,74.76,74.46,74.74,6257.0
2024-09-27 09:45:00,74.67,74.72,74.57,74.61,22609.0,74.67,74.72,74.57,74.61,22609.0
2024-09-27 09:50:00,74.59,74.6,74.44,74.53,14596.0,74.59,74.6,74.44,74.53,14596.0
2024-09-27 09:55:00,74.55,74.78,74.49,74.65,20456.0,74.55,74.78,74.49,74.65,20456.0
2024-09-27 10:00:00,74.71,74.75,74.4,74.58,18922.0,74.71,74.75,74.4,74.58,18922.0
2024-09-27 10:05:00,74.58,74.65,74.56,74.58,18389.0,74.58,74.65,74.56,74.58,18389.0
2024-09-27 10:10:00,74.57,74.69,74.51,74.66,12650.0,74.57,74.69,74.51,74.66,12650.0
2024-09-27 10:15:00,74.65,74.75,74.61,74.66,42230.0,74.65,74.75,74.61,74.66,42230.0
2024-09-27 10:20:00,74.64,74.71,74.58,74.7,20563.0,74.64,74.71,74.58,74.7,20563.0
2024-09-27 10:25:00,74.73,74.83,74.69,74.7,26947.0,74.73,74.83,74.69,74.7,26947.0
2024-09-27 10:30:00,74.7,74.86,74.7,74.78,41887.0,74.7,74.86,74.7,74.78,41887.0
2024-09-27 10:35:00,74.76,74.81,74.67,74.69,22663.0,74.76,74.81,74.67,74.69,22663.0
2024-09-27 10:40:00,74.67,74.68,74.61,74.64,5844.0,74.67,74.68,74.61,74.64,5844.0
2024-09-27 10:45:00,74.64,74.71,74.64,74.68,24821.0,74.64,74.71,74.64,74.68,24821.0
2024-09-27 10:50:00,74.68,74.73,74.62,74.7,84537.0,74.68,74.73,74.62,74.7,84537.0
2024-09-27 10:55:00,74.72,74.8,74.61,74.63,70348.0,74.72,74.8,74.61,74.63,70348.0
2024-09-27 11:00:00,74.62,74.78,74.59,74.69,166107.0,74.62,74.78,74.59,74.69,166107.0
2024-09-27 11:05:00,74.7,74.78,74.55,74.64,54727.0,74.7,74.78,74.55,74.64,54727.0
2024-09-27 11:10:00,74.64,74.79,74.64,74.77,152190.0,74.64,74.79,74.64,74.77,152190.0
2024-09-27 11:15:00,74.79,74.87,74.78,74.86,24364.0,74.79,74.87,74.78,74.86,24364.0
2024-09-27 11:20:00,74.87,75.02,74.86,75.01,42558.0,74.87,75.02,74.86,75.01,42558.0
2024-09-27 11:25:00,75.03,75.1,74.99,75.02,23755.0,75.03,75.1,74.99,75.02,23755.0
2024-09-27 11:30:00,75.04,75.07,74.99,74.99,19441.0,75.04,75.07,74.99,74.99,19441.0
2024-09-27 11:35:00,74.99,75.0,74.93,74.96,18110.0,74.99,75.0,74.93,74.96,18110.0
2024-09-27 11:40:00,74.97,74.98,74.88,74.96,18331.0,74.97,74.98,74.88,74.96,18331.0
2024-09-27 11:45:00,74.94,75.02,74.94,75.0,16639.0,74.94,75.02,74.94,75.0,16639.0
2024-09-27 11:50:00,75.01,75.03,74.92,74.97,32934.0,75.01,75.03,74.92,74.97,32934.0
2024-09-27 11:55:00,74.97,75.01,74.95,74.95,14574.0,74.97,75.01,74.95,74.95,14574.0
2024-09-27 12:00:00,74.96,74.98,74.89,74.89,18269.0,74.96,74.98,74.89,74.89,18269.0
2024-09-27 12:05:00,74.91,74.93,74.79,74.79,26072.0,74.91,74.93,74.79,74.79,26072.0
2024-09-27 12:10:00,74.8,74.89,74.79,74.85,9885.0,74.8,74.89,74.79,74.85,9885.0
2024-09-27 12:15:00,74.87,74.9,74.86,74.87,11781.0,74.87,74.9,74.86,74.87,11781.0
2024-09-27 12:20:00,74.88,74.89,74.79,74.8,14688.0,74.88,74.89,74.79,74.8,14688.0
2024-09-27 12:25:00,74.8,74.8,74.74,74.74,11716.0,74.8,74.8,74.74,74.74,11716.0
2024-09-27 12:30:00,74.74,74.78,74.73,74.76,9404.0,74.74,74.78,74.73,74.76,9404.0
2024-09-27 12:35:00,74.78,74.87,74.77,74.83,19649.0,74.78,74.87,74.77,74.83,19649.0
2024-09-27 12:40:00,74.83,74.85,74.74,74.78,14994.0,74.83,74.85,74.74,74.78,14994.0
2024-09-27 12:45:00,74.78,74.8,74.72,74.72,12469.0,74.78,74.8,74.72,74.72,12469.0
2024-09-27 12:50:00,74.72,74.73,74.68,74.69,8438.0,74.72,74.73,74.68,74.69,8438.0
2024-09-27 12:55:00,74.7,74.71,74.64,74.66,14408.0,74.7,74.71,74.64,74.66,14408.0
2024-09-27 13:00:00,74.67,74.69,74.61,74.63,11843.0,74.67,74.69,74.61,74.63,11843.0
2024-09-27 13:05:00,74.62,74.63,74.57,74.58,7973.0,74.62,74.63,74.57,74.58,7973.0
2024-09-27 13:10:00,74.58,74.65,74.57,74.64,9383.0,74.58,74.65,74.57,74.64,9383.0
2024-09-27 13:15:00,74.63,74.71,74.63,74.66,16452.0,74.63,74.71,74.63,74.66,16452.0
2024-09-27 13:20:00,74.67,74.7,74.66,74.69,7539.0,74.67,74.7,74.66,74.69,7539.0
2024-09-27 13:25:00,74.7,74.73,74.68,74.71,17992.0,74.7,74.73,74.68,74.71,17992.0
2024-09-27 13:30:00,74.72,74.72,74.67,74.69,13976.0,74.72,74.72,74.67,74.69,13976.0
2024-09-27 13:35:00,74.7,74.72,74.64,74.65,37671.0,74.7,74.72,74.64,74.65,37671.0
2024-09-27 13:40:00,74.65,74.65,74.59,74.63,16476.0,74.65,74.65,74.59,74.63,16476.0
2024-09-27 13:45:00,74.63,74.67,74.62,74.66,8745.0,74.63,74.67,74.62,74.66,8745.0
2024-09-27 13:50:00,74.66,74.66,74.64,74.65,16111.0,74.66,74.66,74.64,74.65,16111.0
2024-09-27 13:55:00,74.65,74.65,74.62,74.64,17241.0,74.65,74.65,74.62,74.64,17241.0
2024-09-27 14:00:00,74.64,74.64,74.59,74.59,21640.0,74.64,74.64,74.59,74.59,21640.0
2024-09-27 14:05:00,74.6,74.6,74.58,74.59,10504.0,74.6,74.6,74.58,74.59,10504.0
2024-09-27 14:10:00,74.59,74.65,74.57,74.58,17085.0,74.59,74.65,74.57,74.58,17085.0
2024-09-27 14:15:00,74.57,74.62,74.57,74.59,15931.0,74.57,74.62,74.57,74.59,15931.0
2024-09-27 14:20:00,74.58,74.61,74.55,74.58,16302.0,74.58,74.61,74.55,74.58,16302.0
2024-09-27 14:25:00,74.58,74.62,74.55,74.61,14976.0,74.58,74.62,74.55,74.61,14976.0
2024-09-27 14:30:00,74.62,74.62,74.54,74.56,16191.0,74.62,74.62,74.54,74.56,16191.0
2024-09-27 14:35:00,74.55,74.55,74.35,74.37,50607.0,74.55,74.55,74.35,74.37,50607.0
2024-09-27 14:40:00,74.37,74.49,74.36,74.48,13674.0,74.37,74.49,74.36,74.48,13674.0
2024-09-27 14:45:00,74.49,74.57,74.44,74.55,21057.0,74.49,74.57,74.44,74.55,21057.0
2024-09-27 14:50:00,74.56,74.63,74.54,74.56,37976.0,74.56,74.63,74.54,74.56,37976.0
2024-09-27 14:55:00,74.57,74.63,74.57,74.59,42267.0,74.57,74.63,74.57,74.59,42267.0
2024-09-27 15:00:00,74.59,74.76,74.59,74.75,52532.0,74.59,74.76,74.59,74.75,52532.0
2024-09-27 15:05:00,74.75,74.79,74.61,74.62,34706.0,74.75,74.79,74.61,74.62,34706.0
2024-09-27 15:10:00,74.62,74.68,74.61,74.66,23130.0,74.62,74.68,74.61,74.66,23130.0
2024-09-27 15:15:00,74.67,74.73,74.66,74.7,38919.0,74.67,74.73,74.66,74.7,38919.0
2024-09-27 15:20:00,74.7,74.72,74.65,74.66,25148.0,74.7,74.72,74.65,74.66,25148.0
2024-09-27 15:25:00,74.67,74.68,74.45,74.46,52257.0,74.67,74.68,74.45,74.46,52257.0
2024-09-27 15:30:00,74.45,74.56,74.4,74.54,41410.0,74.45,74.56,74.4,74.54,41410.0
2024-09-27 15:35:00,74.54,74.59,74.5,74.51,42813.0,74.54,74.59,74.5,74.51,42813.0
2024-09-27 15:40:00,74.5,74.53,74.43,74.45,46169.0,74.5,74.53,74.43,74.45,46169.0
2024-09-27 15:45:00,74.44,74.53,74.43,74.53,55735.0,74.44,74.53,74.43,74.53,55735.0
2024-09-27 15:50:00,74.53,74.68,74.51,74.6,69438.0,74.53,74.68,74.51,74.6,69438.0
2024-09-27 15:55:00,74.59,74.63,74.55,74.56,234777.0,74.59,74.63,74.55,74.56,234777.0
2024-09-30 09:30:00,74.82,74.99,74.24,74.53,30067.0,74.82,74.99,74.24,74.53,30067.0
2024-09-30 09:35:00,74.58,74.69,74.3,74.3,7007.0,74.58,74.69,74.3,74.3,7007.0
2024-09-30 09:40:00,74.3,74.6,74.21,74.51,16423.0,74.3,74.6,74.21,74.51,16423.0
2024-09-30 09:45:00,74.52,74.52,74.21,74.22,15062.0,74.52,74.52,74.21,74.22,15062.0
2024-09-30 09:50:00,74.2,74.29,74.11,74.24,6520.0,74.2,74.29,74.11,74.24,6520.0
2024-09-30 09:55:00,74.24,74.43,74.08,74.41,14083.0,74.24,74.43,74.08,74.41,14083.0
2024-09-30 10:00:00,74.38,74.38,74.24,74.29,26086.0,74.38,74.38,74.24,74.29,26086.0
2024-09-30 10:05:00,74.27,74.49,74.27,74.45,8508.0,74.27,74.49,74.27,74.45,8508.0
2024-09-30 10:10:00,74.43,74.44,74.31,74.36,6463.0,74.43,74.44,74.31,74.36,6463.0
2024-09-30 10:15:00,74.37,74.48,74.35,74.35,10860.0,74.37,74.48,74.35,74.35,10860.0
2024-09-30 10:20:00,74.34,74.43,74.33,74.43,9589.0,74.34,74.43,74.33,74.43,9589.0
2024-09-30 10:25:00,74.43,74.47,74.4,74.4,5742.0,74.43,74.47,74.4,74.4,5742.0
2024-09-30 10:30:00,74.43,74.7,74.43,74.64,14171.0,74.43,74.7,74.43,74.64,14171.0
2024-09-30 10:35:00,74.65,74.79,74.62,74.77,4614.0,74.65,74.79,74.62,74.77,4614.0
2024-09-30 10:40:00,74.78,74.89,74.77,74.88,7358.0,74.78,74.89,74.77,74.88,7358.0
2024-09-30 10:45:00,74.88,74.95,74.87,74.9,12984.0,74.88,74.95,74.87,74.9,12984.0
2024-09-30 10:50:00,74.9,74.92,74.84,74.92,6666.0,74.9,74.92,74.84,74.92,6666.0
2024-09-30 10:55:00,74.91,74.96,74.83,74.85,13267.0,74.91,74.96,74.83,74.85,13267.0
2024-09-30 11:00:00,74.85,74.86,74.79,74.8,12451.0,74.85,74.86,74.79,74.8,12451.0
2024-09-30 11:05:00,74.78,74.78,74.66,74.73,6705.0,74.78,74.78,74.66,74.73,6705.0
2024-09-30 11:10:00,74.72,74.78,74.72,74.75,7162.0,74.72,74.78,74.72,74.75,7162.0
2024-09-30 11:15:00,74.75,74.76,74.67,74.73,12254.0,74.75,74.76,74.67,74.73,12254.0
2024-09-30 11:20:00,74.73,74.79,74.7,74.74,8247.0,74.73,74.79,74.7,74.74,8247.0
2024-09-30 11:25:00,74.74,74.75,74.6,74.64,14357.0,74.74,74.75,74.6,74.64,14357.0
2024-09-30 11:30:00,74.65,74.65,74.62,74.63,6729.0,74.65,74.65,74.62,74.63,6729.0
2024-09-30 11:35:00,74.62,74.63,74.57,74.59,10848.0,74.62,74.63,74.57,74.59,10848.0
2024-09-30 11:40:00,74.57,74.58,74.53,74.55,8543.0,74.57,74.58,74.53,74.55,8543.0
2024-09-30 11:45:00,74.55,74.55,74.44,74.44,9143.0,74.55,74.55,74.44,74.44,9143.0
2024-09-30 11:50:00,74.45,74.45,74.4,74.43,9069.0,74.45,74.45,74.4,74.43,9069.0
2024-09-30 11:55:00,74.43,74.51,74.42,74.5,6957.0,74.43,74.51,74.42,74.5,6957.0
2024-09-30 12:00:00,74.5,74.57,74.48,74.56,21615.0,74.5,74.57,74.48,74.56,21615.0
2024-09-30 12:05:00,74.56,74.6,74.56,74.58,14339.0,74.56,74.6,74.56,74.58,14339.0
2024-09-30 12:10:00,74.59,74.61,74.46,74.47,34749.0,74.59,74.61,74.46,74.47,34749.0
2024-09-30 12:15:00,74.47,74.53,74.45,74.53,115974.0,74.47,74.53,74.45,74.53,115974.0
2024-09-30 12:20:00,74.53,74.7,74.53,74.63,36291.0,74.53,74.7,74.53,74.63,36291.0
2024-09-30 12:25:00,74.64,74.76,74.63,74.74,35684.0,74.64,74.76,74.63,74.74,35684.0
2024-09-30 12:30:00,74.74,74.75,74.7,74.71,11650.0,74.74,74.75,74.7,74.71,11650.0
2024-09-30 12:35:00,74.71,74.78,74.7,74.77,23980.0,74.71,74.78,74.7,74.77,23980.0
2024-09-30 12:40:00,74.77,74.95,74.77,74.94,11899.0,74.77,74.95,74.77,74.94,11899.0
2024-09-30 12:45:00,74.94,74.97,74.79,74.79,17854.0,74.94,74.97,74.79,74.79,17854.0
2024-09-30 12:50:00,74.79,74.81,74.74,74.81,6855.0,74.79,74.81,74.74,74.81,6855.0
2024-09-30 12:55:00,74.81,74.84,74.8,74.82,16003.0,74.81,74.84,74.8,74.82,16003.0
2024-09-30 13:00:00,74.81,74.82,74.79,74.79,17506.0,74.81,74.82,74.79,74.79,17506.0
2024-09-30 13:05:00,74.79,74.83,74.79,74.82,4305.0,74.79,74.83,74.79,74.82,4305.0
2024-09-30 13:10:00,74.83,74.83,74.8,74.82,21534.0,74.83,74.83,74.8,74.82,21534.0
2024-09-30 13:15:00,74.83,74.87,74.83,74.87,5854.0,74.83,74.87,74.83,74.87,5854.0
2024-09-30 13:20:00,74.87,74.93,74.86,74.91,20667.0,74.87,74.93,74.86,74.91,20667.0
2024-09-30 13:25:00,74.91,74.91,74.89,74.9,6654.0,74.91,74.91,74.89,74.9,6654.0
2024-09-30 13:30:00,74.9,74.93,74.87,74.87,11708.0,74.9,74.93,74.87,74.87,11708.0
2024-09-30 13:35:00,74.88,74.91,74.87,74.88,10540.0,74.88,74.91,74.87,74.88,10540.0
2024-09-30 13:40:00,74.89,74.91,74.88,74.9,3753.0,74.89,74.91,74.88,74.9,3753.0
2024-09-30 13:45:00,74.91,74.91,74.87,74.88,8934.0,74.91,74.91,74.87,74.88,8934.0
2024-09-30 13:50:00,74.87,74.89,74.84,74.85,14817.0,74.87,74.89,74.84,74.85,14817.0
2024-09-30 13:55:00,74.85,74.9,74.82,74.9,44179.0,74.85,74.9,74.82,74.9,44179.0
2024-09-30 14:00:00,74.88,74.88,74.74,74.8,8210.0,74.88,74.88,74.74,74.8,8210.0
2024-09-30 14:05:00,74.81,74.87,74.81,74.87,24341.0,74.81,74.87,74.81,74.87,24341.0
2024-09-30 14:10:00,74.87,74.87,74.76,74.77,12257.0,74.87,74.87,74.76,74.77,12257.0
2024-09-30 14:15:00,74.77,74.77,74.69,74.72,12214.0,74.77,74.77,74.69,74.72,12214.0
2024-09-30 14:20:00,74.7,74.7,74.63,74.66,8999.0,74.7,74.7,74.63,74.66,8999.0
2024-09-30 14:25:00,74.66,74.75,74.62,74.73,9902.0,74.66,74.75,74.62,74.73,9902.0
2024-09-30 14:30:00,74.73,74.78,74.66,74.77,7448.0,74.73,74.78,74.66,74.77,7448.0
2024-09-30 14:35:00,74.77,74.83,74.76,74.79,9750.0,74.77,74.83,74.76,74.79,9750.0
2024-09-30 14:40:00,74.78,74.84,74.77,74.84,7639.0,74.78,74.84,74.77,74.84,7639.0
2024-09-30 14:45:00,74.84,74.87,74.83,74.86,13549.0,74.84,74.87,74.83,74.86,13549.0
2024-09-30 14:50:00,74.86,74.95,74.85,74.94,42185.0,74.86,74.95,74.85,74.94,42185.0
2024-09-30 14:55:00,74.93,74.95,74.9,74.91,11986.0,74.93,74.95,74.9,74.91,11986.0
2024-09-30 15:00:00,74.9,74.96,74.88,74.95,9178.0,74.9,74.96,74.88,74.95,9178.0
2024-09-30 15:05:00,74.95,74.96,74.92,74.92,13249.0,74.95,74.96,74.92,74.92,13249.0
2024-09-30 15:10:00,74.92,74.98,74.92,74.98,15916.0,74.92,74.98,74.92,74.98,15916.0
2024-09-30 15:15:00,74.97,74.97,74.93,74.95,5420.0,74.97,74.97,74.93,74.95,5420.0
2024-09-30 15:20:00,74.92,74.99,74.92,74.98,11204.0,74.92,74.99,74.92,74.98,11204.0
2024-09-30 15:25:00,74.98,75.01,74.92,75.01,23446.0,74.98,75.01,74.92,75.01,23446.0
2024-09-30 15:30:00,75.0,75.06,74.98,75.02,16893.0,75.0,75.06,74.98,75.02,16893.0
2024-09-30 15:35:00,75.02,75.09,75.01,75.09,15147.0,75.02,75.09,75.01,75.09,15147.0
2024-09-30 15:40:00,75.08,75.12,74.98,75.04,22685.0,75.08,75.12,74.98,75.04,22685.0
2024-09-30 15:45:00,75.03,75.16,75.02,75.13,32860.0,75.03,75.16,75.02,75.13,32860.0
2024-09-30 15:50:00,75.12,75.35,75.03,75.27,68856.0,75.12,75.35,75.03,75.27,68856.0
2024-09-30 15:55:00,75.25,75.33,75.17,75.28,184957.0,75.25,75.33,75.17,75.28,184957.0
2024-10-01 09:30:00,75.28,75.28,74.52,74.52,23104.0,75.28,75.28,74.52,74.52,23104.0
2024-10-01 09:35:00,74.51,74.91,74.5,74.91,15608.0,74.51,74.91,74.5,74.91,15608.0
2024-10-01 09:40:00,74.8,74.81,74.57,74.57,13451.0,74.8,74.81,74.57,74.57,13451.0
2024-10-01 09:45:00,74.57,74.81,74.51,74.81,11344.0,74.57,74.81,74.51,74.81,11344.0
2024-10-01 09:50:00,74.83,75.11,74.82,75.0,1692.0,74.83,75.11,74.82,75.0,1692.0
2024-10-01 09:55:00,75.0,75.03,74.87,74.91,13381.0,75.0,75.03,74.87,74.91,13381.0
2024-10-01 10:00:00,74.87,74.97,74.77,74.78,9991.0,74.87,74.97,74.77,74.78,9991.0
2024-10-01 10:05:00,74.78,74.78,74.61,74.67,13231.0,74.78,74.78,74.61,74.67,13231.0
2024-10-01 10:10:00,74.65,74.87,74.62,74.84,12346.0,74.65,74.87,74.62,74.84,12346.0
2024-10-01 10:15:00,74.81,74.94,74.79,74.81,13515.0,74.81,74.94,74.79,74.81,13515.0
2024-10-01 10:20:00,74.83,74.91,74.8,74.81,21586.0,74.83,74.91,74.8,74.81,21586.0
2024-10-01 10:25:00,74.8,75.0,74.64,75.0,11111.0,74.8,75.0,74.64,75.0,11111.0
2024-10-01 10:30:00,74.98,75.04,74.94,74.97,24512.0,74.98,75.04,74.94,74.97,24512.0
2024-10-01 10:35:00,74.96,75.03,74.91,75.0,11118.0,74.96,75.03,74.91,75.0,11118.0
2024-10-01 10:40:00,74.99,75.06,74.91,74.94,12016.0,74.99,75.06,74.91,74.94,12016.0
2024-10-01 10:45:00,74.93,75.06,74.91,74.91,12767.0,74.93,75.06,74.91,74.91,12767.0
2024-10-01 10:50:00,74.9,75.02,74.9,74.97,10004.0,74.9,75.02,74.9,74.97,10004.0
2024-10-01 10:55:00,74.94,75.04,74.94,75.02,9471.0,74.94,75.04,74.94,75.02,9471.0
2024-10-01 11:00:00,75.03,75.05,74.97,75.02,17170.0,75.03,75.05,74.97,75.02,17170.0
2024-10-01 11:05:00,75.0,75.01,74.88,74.94,17437.0,75.0,75.01,74.88,74.94,17437.0
2024-10-01 11:10:00,74.94,74.95,74.86,74.9,17254.0,74.94,74.95,74.86,74.9,17254.0
2024-10-01 11:15:00,74.9,75.02,74.9,75.02,18789.0,74.9,75.02,74.9,75.02,18789.0
2024-10-01 11:20:00,75.03,75.06,74.99,75.06,11896.0,75.03,75.06,74.99,75.06,11896.0
2024-10-01 11:25:00,75.08,75.08,75.01,75.03,17504.0,75.08,75.08,75.01,75.03,17504.0
2024-10-01 11:30:00,75.02,75.08,75.01,75.02,10247.0,75.02,75.08,75.01,75.02,10247.0
2024-10-01 11:35:00,75.01,75.02,74.98,74.99,12185.0,75.01,75.02,74.98,74.99,12185.0
2024-10-01 11:40:00,75.0,75.04,74.96,74.96,15092.0,75.0,75.04,74.96,74.96,15092.0
2024-10-01 11:45:00,74.96,75.02,74.95,75.0,9708.0,74.96,75.02,74.95,75.0,9708.0
2024-10-01 11:50:00,75.0,75.11,75.0,75.07,8822.0,75.0,75.11,75.0,75.07,8822.0
2024-10-01 11:55:00,75.08,75.11,75.07,75.09,11521.0,75.08,75.11,75.07,75.09,11521.0
2024-10-01 12:00:00,75.08,75.09,75.04,75.05,14108.0,75.08,75.09,75.04,75.05,14108.0
2024-10-01 12:05:00,75.05,75.06,74.94,74.96,12922.0,75.05,75.06,74.94,74.96,12922.0
2024-10-01 12:10:00,74.97,75.01,74.92,74.96,13504.0,74.97,75.01,74.92,74.96,13504.0
2024-10-01 12:15:00,74.97,74.99,74.96,74.96,3606.0,74.97,74.99,74.96,74.96,3606.0
2024-10-01 12:20:00,74.97,75.03,74.96,75.03,10970.0,74.97,75.03,74.96,75.03,10970.0
2024-10-01 12:25:00,75.02,75.04,74.94,74.98,13728.0,75.02,75.04,74.94,74.98,13728.0
2024-10-01 12:30:00,74.99,74.99,74.85,74.95,17046.0,74.99,74.99,74.85,74.95,17046.0
2024-10-01 12:35:00,74.92,74.93,74.86,74.88,6229.0,74.92,74.93,74.86,74.88,6229.0
2024-10-01 12:40:00,74.89,74.9,74.8,74.82,11125.0,74.89,74.9,74.8,74.82,11125.0
2024-10-01 12:45:00,74.82,74.85,74.76,74.85,10156.0,74.82,74.85,74.76,74.85,10156.0
2024-10-01 12:50:00,74.85,74.94,74.85,74.93,11427.0,74.85,74.94,74.85,74.93,11427.0
2024-10-01 12:55:00,74.93,74.96,74.87,74.92,13498.0,74.93,74.96,74.87,74.92,13498.0
2024-10-01 13:00:00,74.93,74.93,74.86,74.86,6363.0,74.93,74.93,74.86,74.86,6363.0
2024-10-01 13:05:00,74.86,74.86,74.8,74.82,5970.0,74.86,74.86,74.8,74.82,5970.0
2024-10-01 13:10:00,74.83,74.83,74.76,74.76,13450.0,74.83,74.83,74.76,74.76,13450.0
2024-10-01 13:15:00,74.76,74.77,74.69,74.7,18032.0,74.76,74.77,74.69,74.7,18032.0
2024-10-01 13:20:00,74.7,74.72,74.62,74.63,16436.0,74.7,74.72,74.62,74.63,16436.0
2024-10-01 13:25:00,74.62,74.64,74.58,74.63,16487.0,74.62,74.64,74.58,74.63,16487.0
2024-10-01 13:30:00,74.61,74.69,74.61,74.66,21019.0,74.61,74.69,74.61,74.66,21019.0
2024-10-01 13:35:00,74.65,74.7,74.63,74.67,16700.0,74.65,74.7,74.63,74.67,16700.0
2024-10-01 13:40:00,74.68,74.71,74.63,74.71,15019.0,74.68,74.71,74.63,74.71,15019.0
2024-10-01 13:45:00,74.72,74.75,74.72,74.73,7569.0,74.72,74.75,74.72,74.73,7569.0
2024-10-01 13:50:00,74.73,74.76,74.73,74.75,5997.0,74.73,74.76,74.73,74.75,5997.0
2024-10-01 13:55:00,74.76,74.79,74.74,74.78,17968.0,74.76,74.79,74.74,74.78,17968.0
2024-10-01 14:00:00,74.79,74.93,74.78,74.93,25821.0,74.79,74.93,74.78,74.93,25821.0
2024-10-01 14:05:00,74.92,74.94,74.86,74.87,14872.0,74.92,74.94,74.86,74.87,14872.0
2024-10-01 14:10:00,74.86,74.88,74.71,74.71,11969.0,74.86,74.88,74.71,74.71,11969.0
2024-10-01 14:15:00,74.68,74.78,74.68,74.71,11263.0,74.68,74.78,74.68,74.71,11263.0
2024-10-01 14:20:00,74.69,74.77,74.69,74.77,4880.0,74.69,74.77,74.69,74.77,4880.0
2024-10-01 14:25:00,74.77,74.78,74.72,74.73,13031.0,74.77,74.78,74.72,74.73,13031.0
2024-10-01 14:30:00,74.73,74.76,74.67,74.68,15456.0,74.73,74.76,74.67,74.68,15456.0
2024-10-01 14:35:00,74.67,74.68,74.52,74.54,13122.0,74.67,74.68,74.52,74.54,13122.0
2024-10-01 14:40:00,74.53,74.57,74.32,74.34,14674.0,74.53,74.57,74.32,74.34,14674.0
2024-10-01 14:45:00,74.35,74.41,74.29,74.4,14783.0,74.35,74.41,74.29,74.4,14783.0
2024-10-01 14:50:00,74.4,74.48,74.4,74.45,15175.0,74.4,74.48,74.4,74.45,15175.0
2024-10-01 14:55:00,74.45,74.54,74.45,74.48,19873.0,74.45,74.54,74.45,74.48,19873.0
2024-10-01 15:00:00,74.48,74.5,74.39,74.42,14827.0,74.48,74.5,74.39,74.42,14827.0
2024-10-01 15:05:00,74.43,74.54,74.41,74.54,12205.0,74.43,74.54,74.41,74.54,12205.0
2024-10-01 15:10:00,74.54,74.55,74.43,74.47,18190.0,74.54,74.55,74.43,74.47,18190.0
2024-10-01 15:15:00,74.47,74.48,74.24,74.24,20413.0,74.47,74.48,74.24,74.24,20413.0
2024-10-01 15:20:00,74.21,74.32,74.18,74.27,39704.0,74.21,74.32,74.18,74.27,39704.0
2024-10-01 15:25:00,74.27,74.39,74.27,74.37,33932.0,74.27,74.39,74.27,74.37,33932.0
2024-10-01 15:30:00,74.36,74.37,74.25,74.25,35360.0,74.36,74.37,74.25,74.25,35360.0
2024-10-01 15:35:00,74.26,74.31,74.22,74.27,21928.0,74.26,74.31,74.22,74.27,21928.0
2024-10-01 15:40:00,74.28,74.29,74.2,74.22,64591.0,74.28,74.29,74.2,74.22,64591.0
2024-10-01 15:45:00,74.21,74.35,74.19,74.28,108332.0,74.21,74.35,74.19,74.28,108332.0
2024-10-01 15:50:00,74.23,74.25,74.02,74.03,82842.0,74.23,74.25,74.02,74.03,82842.0
2024-10-01 15:55:00,74.03,74.03,73.88,73.94,226459.0,74.03,74.03,73.88,73.94,226459.0
2024-10-02 09:30:00,73.6,73.6,72.83,72.99,41615.0,73.6,73.6,72.83,72.99,41615.0
2024-10-02 09:35:00,73.03,73.67,73.02,73.4,21930.0,73.03,73.67,73.02,73.4,21930.0
2024-10-02 09:40:00,73.38,73.82,73.29,73.74,8111.0,73.38,73.82,73.29,73.74,8111.0
2024-10-02 09:45:00,73.81,73.81,73.67,73.79,9672.0,73.81,73.81,73.67,73.79,9672.0
2024-10-02 09:50:00,73.69,73.72,73.42,73.44,115246.0,73.69,73.72,73.42,73.44,115246.0
2024-10-02 09:55:00,73.44,73.8,73.44,73.62,25261.0,73.44,73.8,73.44,73.62,25261.0
2024-10-02 10:00:00,73.62,73.62,73.3,73.41,18979.0,73.62,73.62,73.3,73.41,18979.0
2024-10-02 10:05:00,73.42,73.61,73.26,73.43,15956.0,73.42,73.61,73.26,73.43,15956.0
2024-10-02 10:10:00,73.47,73.58,73.23,73.26,15754.0,73.47,73.58,73.23,73.26,15754.0
2024-10-02 10:15:00,73.26,73.58,73.26,73.56,25982.0,73.26,73.58,73.26,73.56,25982.0
2024-10-02 10:20:00,73.55,73.67,73.35,73.39,23731.0,73.55,73.67,73.35,73.39,23731.0
2024-10-02 10:25:00,73.37,73.37,73.15,73.26,18398.0,73.37,73.37,73.15,73.26,18398.0
2024-10-02 10:30:00,73.26,73.42,73.24,73.42,11937.0,73.26,73.42,73.24,73.42,11937.0
2024-10-02 10:35:00,73.41,73.41,73.16,73.2,17270.0,73.41,73.41,73.16,73.2,17270.0
2024-10-02 10:40:00,73.2,73.39,73.14,73.39,16603.0,73.2,73.39,73.14,73.39,16603.0
2024-10-02 10:45:00,73.4,73.47,73.22,73.44,24766.0,73.4,73.47,73.22,73.44,24766.0
2024-10-02 10:50:00,73.43,73.44,73.12,73.13,18909.0,73.43,73.44,73.12,73.13,18909.0
2024-10-02 10:55:00,73.11,73.22,73.11,73.18,20160.0,73.11,73.22,73.11,73.18,20160.0
2024-10-02 11:00:00,73.18,73.31,73.14,73.2,15772.0,73.18,73.31,73.14,73.2,15772.0
2024-10-02 11:05:00,73.19,73.24,73.15,73.2,12912.0,73.19,73.24,73.15,73.2,12912.0
2024-10-02 11:10:00,73.2,73.27,73.15,73.22,13248.0,73.2,73.27,73.15,73.22,13248.0
2024-10-02 11:15:00,73.22,73.29,73.19,73.28,18442.0,73.22,73.29,73.19,73.28,18442.0
2024-10-02 11:20:00,73.26,73.37,73.25,73.31,14667.0,73.26,73.37,73.25,73.31,14667.0
2024-10-02 11:25:00,73.34,73.65,73.29,73.61,28417.0,73.34,73.65,73.29,73.61,28417.0
2024-10-02 11:30:00,73.61,73.7,73.54,73.61,22937.0,73.61,73.7,73.54,73.61,22937.0
2024-10-02 11:35:00,73.61,73.62,73.51,73.57,13964.0,73.61,73.62,73.51,73.57,13964.0
2024-10-02 11:40:00,73.59,73.7,73.57,73.65,31872.0,73.59,73.7,73.57,73.65,31872.0
2024-10-02 11:45:00,73.64,73.72,73.57,73.57,27265.0,73.64,73.72,73.57,73.57,27265.0
2024-10-02 11:50:00,73.56,73.58,73.5,73.55,14910.0,73.56,73.58,73.5,73.55,14910.0
2024-10-02 11:55:00,73.56,73.59,73.49,73.49,14671.0,73.56,73.59,73.49,73.49,14671.0
2024-10-02 12:00:00,73.49,73.52,73.28,73.3,12532.0,73.49,73.52,73.28,73.3,12532.0
2024-10-02 12:05:00,73.29,73.31,73.14,73.19,9399.0,73.29,73.31,73.14,73.19,9399.0
2024-10-02 12:10:00,73.2,73.25,73.15,73.21,13571.0,73.2,73.25,73.15,73.21,13571.0
2024-10-02 12:15:00,73.19,73.24,73.16,73.23,19671.0,73.19,73.24,73.16,73.23,19671.0
2024-10-02 12:20:00,73.23,73.25,73.18,73.23,15740.0,73.23,73.25,73.18,73.23,15740.0
2024-10-02 12:25:00,73.25,73.36,73.25,73.31,14830.0,73.25,73.36,73.25,73.31,14830.0
2024-10-02 12:30:00,73.31,73.32,73.19,73.24,9171.0,73.31,73.32,73.19,73.24,9171.0
2024-10-02 12:35:00,73.24,73.33,73.22,73.29,26994.0,73.24,73.33,73.22,73.29,26994.0
2024-10-02 12:40:00,73.29,73.46,73.28,73.4,12217.0,73.29,73.46,73.28,73.4,12217.0
2024-10-02 12:45:00,73.39,73.41,73.33,73.35,10375.0,73.39,73.41,73.33,73.35,10375.0
2024-10-02 12:50:00,73.35,73.45,73.34,73.42,12471.0,73.35,73.45,73.34,73.42,12471.0
2024-10-02 12:55:00,73.42,73.48,73.42,73.44,14558.0,73.42,73.48,73.42,73.44,14558.0
2024-10-02 13:00:00,73.43,73.43,73.35,73.42,14860.0,73.43,73.43,73.35,73.42,14860.0
2024-10-02 13:05:00,73.43,73.44,73.31,73.35,15398.0,73.43,73.44,73.31,73.35,15398.0
2024-10-02 13:10:00,73.36,73.48,73.36,73.42,19815.0,73.36,73.48,73.36,73.42,19815.0
2024-10-02 13:15:00,73.42,73.44,73.36,73.4,20651.0,73.42,73.44,73.36,73.4,20651.0
2024-10-02 13:20:00,73.39,73.44,73.31,73.33,26869.0,73.39,73.44,73.31,73.33,26869.0
2024-10-02 13:25:00,73.32,73.37,73.28,73.29,15532.0,73.32,73.37,73.28,73.29,15532.0
2024-10-02 13:30:00,73.26,73.36,73.26,73.29,22563.0,73.26,73.36,73.26,73.29,22563.0
2024-10-02 13:35:00,73.3,73.32,73.22,73.23,15756.0,73.3,73.32,73.22,73.23,15756.0
2024-10-02 13:40:00,73.23,73.33,73.23,73.33,13157.0,73.23,73.33,73.23,73.33,13157.0
2024-10-02 13:45:00,73.31,73.34,73.27,73.34,25380.0,73.31,73.34,73.27,73.34,25380.0
2024-10-02 13:50:00,73.34,73.35,73.15,73.25,25608.0,73.34,73.35,73.15,73.25,25608.0
2024-10-02 13:55:00,73.24,73.25,73.06,73.07,17596.0,73.24,73.25,73.06,73.07,17596.0
2024-10-02 14:00:00,73.07,73.1,72.83,72.85,49924.0,73.07,73.1,72.83,72.85,49924.0
2024-10-02 14:05:00,72.86,72.98,72.84,72.97,20400.0,72.86,72.98,72.84,72.97,20400.0
2024-10-02 14:10:00,72.97,72.99,72.88,72.9,20921.0,72.97,72.99,72.88,72.9,20921.0
2024-10-02 14:15:00,72.9,72.93,72.81,72.87,29498.0,72.9,72.93,72.81,72.87,29498.0
2024-10-02 14:20:00,72.89,72.89,72.83,72.83,14807.0,72.89,72.89,72.83,72.83,14807.0
2024-10-02 14:25:00,72.83,72.85,72.73,72.77,22085.0,72.83,72.85,72.73,72.77,22085.0
2024-10-02 14:30:00,72.77,72.8,72.72,72.73,33548.0,72.77,72.8,72.72,72.73,33548.0
2024-10-02 14:35:00,72.72,72.77,72.64,72.72,54682.0,72.72,72.77,72.64,72.72,54682.0
2024-10-02 14:40:00,72.7,72.73,72.63,72.73,26586.0,72.7,72.73,72.63,72.73,26586.0
2024-10-02 14:45:00,72.73,72.83,72.72,72.77,30973.0,72.73,72.83,72.72,72.77,30973.0
2024-10-02 14:50:00,72.77,72.78,72.65,72.68,41327.0,72.77,72.78,72.65,72.68,41327.0
2024-10-02 14:55:00,72.69,72.77,72.62,72.76,60692.0,72.69,72.77,72.62,72.76,60692.0
2024-10-02 15:00:00,72.78,72.97,72.76,72.95,25578.0,72.78,72.97,72.76,72.95,25578.0
2024-10-02 15:05:00,72.94,72.94,72.78,72.8,22502.0,72.94,72.94,72.78,72.8,22502.0
2024-10-02 15:10:00,72.8,72.89,72.74,72.88,40461.0,72.8,72.89,72.74,72.88,40461.0
2024-10-02 15:15:00,72.87,72.87,72.79,72.83,38039.0,72.87,72.87,72.79,72.83,38039.0
2024-10-02 15:20:00,72.82,72.86,72.76,72.77,30775.0,72.82,72.86,72.76,72.77,30775.0
2024-10-02 15:25:00,72.76,72.76,72.54,72.56,48132.0,72.76,72.76,72.54,72.56,48132.0
2024-10-02 15:30:00,72.56,72.6,72.44,72.57,74333.0,72.56,72.6,72.44,72.57,74333.0
2024-10-02 15:35:00,72.58,72.77,72.58,72.77,71693.0,72.58,72.77,72.58,72.77,71693.0
2024-10-02 15:40:00,72.79,72.8,72.7,72.78,58829.0,72.79,72.8,72.7,72.78,58829.0
2024-10-02 15:45:00,72.79,72.87,72.55,72.56,124785.0,72.79,72.87,72.55,72.56,124785.0
2024-10-02 15:50:00,72.59,72.7,72.52,72.58,109410.0,72.59,72.7,72.52,72.58,109410.0
2024-10-02 15:55:00,72.58,72.63,72.5,72.63,250476.0,72.58,72.63,72.5,72.63,250476.0
2024-10-03 09:30:00,72.62,72.63,71.65,71.92,96949.0,72.62,72.63,71.65,71.92,96949.0
2024-10-03 09:35:00,71.92,72.0,71.68,71.74,44599.0,71.92,72.0,71.68,71.74,44599.0
2024-10-03 09:40:00,71.75,71.79,71.48,71.5,25091.0,71.75,71.79,71.48,71.5,25091.0
2024-10-03 09:45:00,71.52,71.66,71.44,71.62,31120.0,71.52,71.66,71.44,71.62,31120.0
2024-10-03 09:50:00,71.62,71.73,71.54,71.66,19239.0,71.62,71.73,71.54,71.66,19239.0
2024-10-03 09:55:00,71.72,71.78,71.6,71.7,19225.0,71.72,71.78,71.6,71.7,19225.0
2024-10-03 10:00:00,71.72,71.76,71.6,71.76,21801.0,71.72,71.76,71.6,71.76,21801.0
2024-10-03 10:05:00,71.74,71.86,71.57,71.83,26652.0,71.74,71.86,71.57,71.83,26652.0
2024-10-03 10:10:00,71.87,71.95,71.69,71.73,14255.0,71.87,71.95,71.69,71.73,14255.0
2024-10-03 10:15:00,71.75,71.87,71.75,71.8,16032.0,71.75,71.87,71.75,71.8,16032.0
2024-10-03 10:20:00,71.8,71.8,71.67,71.73,18548.0,71.8,71.8,71.67,71.73,18548.0
2024-10-03 10:25:00,71.75,71.75,71.36,71.44,28835.0,71.75,71.75,71.36,71.44,28835.0
2024-10-03 10:30:00,71.44,71.5,71.36,71.43,27822.0,71.44,71.5,71.36,71.43,27822.0
2024-10-03 10:35:00,71.42,71.56,71.4,71.56,25953.0,71.42,71.56,71.4,71.56,25953.0
2024-10-03 10:40:00,71.53,71.55,71.41,71.5,43930.0,71.53,71.55,71.41,71.5,43930.0
2024-10-03 10:45:00,71.5,71.5,71.37,71.37,26119.0,71.5,71.5,71.37,71.37,26119.0
2024-10-03 10:50:00,71.37,71.38,71.25,71.32,21672.0,71.37,71.38,71.25,71.32,21672.0
2024-10-03 10:55:00,71.31,71.45,71.29,71.32,36167.0,71.31,71.45,71.29,71.32,36167.0
2024-10-03 11:00:00,71.32,71.38,71.18,71.25,73473.0,71.32,71.38,71.18,71.25,73473.0
2024-10-03 11:05:00,71.25,71.33,71.16,71.28,24882.0,71.25,71.33,71.16,71.28,24882.0
2024-10-03 11:10:00,71.28,71.3,71.08,71.12,34420.0,71.28,71.3,71.08,71.12,34420.0
2024-10-03 11:15:00,71.14,71.27,71.14,71.27,18241.0,71.14,71.27,71.14,71.27,18241.0
2024-10-03 11:20:00,71.27,71.41,71.26,71.41,28128.0,71.27,71.41,71.26,71.41,28128.0
2024-10-03 11:25:00,71.43,71.57,71.41,71.56,18907.0,71.43,71.57,71.41,71.56,18907.0
2024-10-03 11:30:00,71.56,71.8,71.55,71.73,35739.0,71.56,71.8,71.55,71.73,35739.0
2024-10-03 11:35:00,71.74,71.81,71.7,71.73,14412.0,71.74,71.81,71.7,71.73,14412.0
2024-10-03 11:40:00,71.72,71.81,71.71,71.81,14159.0,71.72,71.81,71.71,71.81,14159.0
2024-10-03 11:45:00,71.81,71.82,71.76,71.77,9329.0,71.81,71.82,71.76,71.77,9329.0
2024-10-03 11:50:00,71.77,71.79,71.7,71.77,12317.0,71.77,71.79,71.7,71.77,12317.0
2024-10-03 11:55:00,71.78,71.8,71.75,71.78,10466.0,71.78,71.8,71.75,71.78,10466.0
2024-10-03 12:00:00,71.77,71.81,71.77,71.8,12266.0,71.77,71.81,71.77,71.8,12266.0
2024-10-03 12:05:00,71.79,71.79,71.72,71.77,11242.0,71.79,71.79,71.72,71.77,11242.0
2024-10-03 12:10:00,71.77,71.95,71.76,71.95,20385.0,71.77,71.95,71.76,71.95,20385.0
2024-10-03 12:15:00,71.95,71.99,71.88,71.94,31353.0,71.95,71.99,71.88,71.94,31353.0
2024-10-03 12:20:00,71.94,71.97,71.89,71.93,10587.0,71.94,71.97,71.89,71.93,10587.0
2024-10-03 12:25:00,71.93,71.94,71.9,71.91,7327.0,71.93,71.94,71.9,71.91,7327.0
2024-10-03 12:30:00,71.9,71.94,71.9,71.9,9388.0,71.9,71.94,71.9,71.9,9388.0
2024-10-03 12:35:00,71.9,71.91,71.82,71.89,11518.0,71.9,71.91,71.82,71.89,11518.0
2024-10-03 12:40:00,71.89,71.94,71.76,71.77,13829.0,71.89,71.94,71.76,71.77,13829.0
2024-10-03 12:45:00,71.77,71.78,71.65,71.69,9863.0,71.77,71.78,71.65,71.69,9863.0
2024-10-03 12:50:00,71.69,71.71,71.65,71.69,12167.0,71.69,71.71,71.65,71.69,12167.0
2024-10-03 12:55:00,71.7,71.78,71.7,71.77,12912.0,71.7,71.78,71.7,71.77,12912.0
2024-10-03 13:00:00,71.78,71.79,71.71,71.76,10239.0,71.78,71.79,71.71,71.76,10239.0
2024-10-03 13:05:00,71.75,71.77,71.7,71.72,7971.0,71.75,71.77,71.7,71.72,7971.0
2024-10-03 13:10:00,71.71,71.76,71.7,71.73,8617.0,71.71,71.76,71.7,71.73,8617.0
2024-10-03 13:15:00,71.74,71.89,71.72,71.87,26702.0,71.74,71.89,71.72,71.87,26702.0
2024-10-03 13:20:00,71.88,71.98,71.87,71.96,13168.0,71.88,71.98,71.87,71.96,13168.0
2024-10-03 13:25:00,71.94,71.98,71.83,71.86,12054.0,71.94,71.98,71.83,71.86,12054.0
2024-10-03 13:30:00,71.86,71.89,71.84,71.85,7634.0,71.86,71.89,71.84,71.85,7634.0
2024-10-03 13:35:00,71.85,71.87,71.79,71.79,20932.0,71.85,71.87,71.79,71.79,20932.0
2024-10-03 13:40:00,71.78,71.87,71.73,71.83,12623.0,71.78,71.87,71.73,71.83,12623.0
2024-10-03 13:45:00,71.86,71.99,71.84,71.97,15162.0,71.86,71.99,71.84,71.97,15162.0
2024-10-03 13:50:00,71.97,72.03,71.96,72.01,17973.0,71.97,72.03,71.96,72.01,17973.0
2024-10-03 13:55:00,72.01,72.06,72.0,72.06,10452.0,72.01,72.06,72.0,72.06,10452.0
2024-10-03 14:00:00,72.06,72.06,71.96,71.97,22947.0,72.06,72.06,71.96,71.97,22947.0
2024-10-03 14:05:00,71.96,72.0,71.95,72.0,7824.0,71.96,72.0,71.95,72.0,7824.0
2024-10-03 14:10:00,72.0,72.03,71.97,72.0,23984.0,72.0,72.03,71.97,72.0,23984.0
2024-10-03 14:15:00,72.0,72.01,71.94,71.99,17696.0,72.0,72.01,71.94,71.99,17696.0
2024-10-03 14:20:00,72.01,72.08,72.0,72.06,19963.0,72.01,72.08,72.0,72.06,19963.0
2024-10-03 14:25:00,72.05,72.06,71.98,72.0,20924.0,72.05,72.06,71.98,72.0,20924.0
2024-10-03 14:30:00,72.0,72.0,71.97,71.99,14692.0,72.0,72.0,71.97,71.99,14692.0
2024-10-03 14:35:00,72.01,72.06,72.0,72.06,20938.0,72.01,72.06,72.0,72.06,20938.0
2024-10-03 14:40:00,72.06,72.1,72.04,72.09,14162.0,72.06,72.1,72.04,72.09,14162.0
2024-10-03 14:45:00,72.09,72.1,71.92,71.95,40635.0,72.09,72.1,71.92,71.95,40635.0
2024-10-03 14:50:00,71.95,71.98,71.9,71.92,25377.0,71.95,71.98,71.9,71.92,25377.0
2024-10-03 14:55:00,71.91,71.95,71.77,71.77,20804.0,71.91,71.95,71.77,71.77,20804.0
2024-10-03 15:00:00,71.76,71.76,71.67,71.72,13354.0,71.76,71.76,71.67,71.72,13354.0
2024-10-03 15:05:00,71.71,71.73,71.62,71.64,17118.0,71.71,71.73,71.62,71.64,17118.0
2024-10-03 15:10:00,71.64,71.73,71.63,71.67,27807.0,71.64,71.73,71.63,71.67,27807.0
2024-10-03 15:15:00,71.69,71.69,71.66,71.67,16641.0,71.69,71.69,71.66,71.67,16641.0
2024-10-03 15:20:00,71.67,71.74,71.66,71.67,29293.0,71.67,71.74,71.66,71.67,29293.0
2024-10-03 15:25:00,71.67,71.7,71.66,71.68,20039.0,71.67,71.7,71.66,71.68,20039.0
2024-10-03 15:30:00,71.69,71.74,71.63,71.73,28321.0,71.69,71.74,71.63,71.73,28321.0
2024-10-03 15:35:00,71.72,71.72,71.67,71.71,36165.0,71.72,71.72,71.67,71.71,36165.0
2024-10-03 15:40:00,71.71,71.72,71.65,71.7,40417.0,71.71,71.72,71.65,71.7,40417.0
2024-10-03 15:45:00,71.69,71.81,71.61,71.81,46297.0,71.69,71.81,71.61,71.81,46297.0
2024-10-03 15:50:00,71.8,71.83,71.7,71.83,64559.0,71.8,71.83,71.7,71.83,64559.0
2024-10-03 15:55:00,71.83,72.05,71.81,72.03,216841.0,71.83,72.05,71.81,72.03,216841.0
2024-10-04 09:30:00,72.23,72.63,72.23,72.53,17889.0,72.23,72.63,72.23,72.53,17889.0
2024-10-04 09:35:00,72.51,72.68,72.5,72.61,5700.0,72.51,72.68,72.5,72.61,5700.0
2024-10-04 09:40:00,72.62,72.68,72.59,72.63,7484.0,72.62,72.68,72.59,72.63,7484.0
2024-10-04 09:45:00,72.61,72.65,72.34,72.34,9187.0,72.61,72.65,72.34,72.34,9187.0
2024-10-04 09:50:00,72.37,72.53,72.36,72.52,8790.0,72.37,72.53,72.36,72.52,8790.0
2024-10-04 09:55:00,72.49,72.53,72.38,72.48,16991.0,72.49,72.53,72.38,72.48,16991.0
2024-10-04 10:00:00,72.47,72.53,72.47,72.51,10267.0,72.47,72.53,72.47,72.51,10267.0
2024-10-04 10:05:00,72.53,72.65,72.51,72.56,12710.0,72.53,72.65,72.51,72.56,12710.0
2024-10-04 10:10:00,72.54,72.55,72.43,72.49,22770.0,72.54,72.55,72.43,72.49,22770.0
2024-10-04 10:15:00,72.48,72.62,72.46,72.5,19624.0,72.48,72.62,72.46,72.5,19624.0
2024-10-04 10:20:00,72.51,72.51,72.35,72.39,23788.0,72.51,72.51,72.35,72.39,23788.0
2024-10-04 10:25:00,72.4,72.44,72.38,72.4,11733.0,72.4,72.44,72.38,72.4,11733.0
2024-10-04 10:30:00,72.41,72.55,72.37,72.55,20034.0,72.41,72.55,72.37,72.55,20034.0
2024-10-04 10:35:00,72.55,72.58,72.46,72.5,23179.0,72.55,72.58,72.46,72.5,23179.0
2024-10-04 10:40:00,72.51,72.59,72.5,72.56,13880.0,72.51,72.59,72.5,72.56,13880.0
2024-10-04 10:45:00,72.57,72.58,72.51,72.58,15831.0,72.57,72.58,72.51,72.58,15831.0
2024-10-04 10:50:00,72.57,72.7,72.54,72.67,17922.0,72.57,72.7,72.54,72.67,17922.0
2024-10-04 10:55:00,72.67,72.72,72.62,72.71,19972.0,72.67,72.72,72.62,72.71,19972.0
2024-10-04 11:00:00,72.71,72.71,72.52,72.52,30564.0,72.71,72.71,72.52,72.52,30564.0
2024-10-04 11:05:00,72.52,72.68,72.51,72.67,16644.0,72.52,72.68,72.51,72.67,16644.0
2024-10-04 11:10:00,72.66,72.71,72.63,72.67,38455.0,72.66,72.71,72.63,72.67,38455.0
2024-10-04 11:15:00,72.69,72.72,72.6,72.6,10048.0,72.69,72.72,72.6,72.6,10048.0
2024-10-04 11:20:00,72.59,72.59,72.44,72.45,13205.0,72.59,72.59,72.44,72.45,13205.0
2024-10-04 11:25:00,72.45,72.61,72.43,72.56,19191.0,72.45,72.61,72.43,72.56,19191.0
2024-10-04 11:30:00,72.56,72.61,72.53,72.6,12767.0,72.56,72.61,72.53,72.6,12767.0
2024-10-04 11:35:00,72.61,72.67,72.58,72.58,12014.0,72.61,72.67,72.58,72.58,12014.0
2024-10-04 11:40:00,72.59,72.6,72.51,72.51,15298.0,72.59,72.6,72.51,72.51,15298.0
2024-10-04 11:45:00,72.5,72.58,72.5,72.57,9487.0,72.5,72.58,72.5,72.57,9487.0
2024-10-04 11:50:00,72.57,72.6,72.53,72.54,13529.0,72.57,72.6,72.53,72.54,13529.0
2024-10-04 11:55:00,72.53,72.56,72.44,72.44,9477.0,72.53,72.56,72.44,72.44,9477.0
2024-10-04 12:00:00,72.46,72.46,72.39,72.44,14888.0,72.46,72.46,72.39,72.44,14888.0
2024-10-04 12:05:00,72.44,72.47,72.42,72.45,11470.0,72.44,72.47,72.42,72.45,11470.0
2024-10-04 12:10:00,72.45,72.49,72.42,72.46,16030.0,72.45,72.49,72.42,72.46,16030.0
2024-10-04 12:15:00,72.46,72.5,72.43,72.44,7909.0,72.46,72.5,72.43,72.44,7909.0
2024-10-04 12:20:00,72.44,72.46,72.41,72.41,7955.0,72.44,72.46,72.41,72.41,7955.0
2024-10-04 12:25:00,72.41,72.41,72.37,72.4,7295.0,72.41,72.41,72.37,72.4,7295.0
2024-10-04 12:30:00,72.39,72.4,72.36,72.4,38940.0,72.39,72.4,72.36,72.4,38940.0
2024-10-04 12:35:00,72.4,72.52,72.39,72.51,12124.0,72.4,72.52,72.39,72.51,12124.0
2024-10-04 12:40:00,72.52,72.62,72.49,72.58,76888.0,72.52,72.62,72.49,72.58,76888.0
2024-10-04 12:45:00,72.57,72.57,72.52,72.53,7106.0,72.57,72.57,72.52,72.53,7106.0
2024-10-04 12:50:00,72.54,72.56,72.51,72.56,9204.0,72.54,72.56,72.51,72.56,9204.0
2024-10-04 12:55:00,72.57,72.65,72.56,72.64,11153.0,72.57,72.65,72.56,72.64,11153.0
2024-10-04 13:00:00,72.64,72.67,72.61,72.61,6464.0,72.64,72.67,72.61,72.61,6464.0
2024-10-04 13:05:00,72.6,72.64,72.59,72.6,7492.0,72.6,72.64,72.59,72.6,7492.0
2024-10-04 13:10:00,72.59,72.63,72.57,72.57,13656.0,72.59,72.63,72.57,72.57,13656.0
2024-10-04 13:15:00,72.58,72.62,72.56,72.56,102493.0,72.58,72.62,72.56,72.56,102493.0
2024-10-04 13:20:00,72.57,72.59,72.51,72.52,10162.0,72.57,72.59,72.51,72.52,10162.0
2024-10-04 13:25:00,72.51,72.57,72.51,72.56,4154.0,72.51,72.57,72.51,72.56,4154.0
2024-10-04 13:30:00,72.56,72.57,72.42,72.43,6065.0,72.56,72.57,72.42,72.43,6065.0
2024-10-04 13:35:00,72.42,72.43,72.29,72.35,20784.0,72.42,72.43,72.29,72.35,20784.0
2024-10-04 13:40:00,72.35,72.39,72.35,72.39,12230.0,72.35,72.39,72.35,72.39,12230.0
2024-10-04 13:45:00,72.39,72.39,72.29,72.29,8180.0,72.39,72.39,72.29,72.29,8180.0
2024-10-04 13:50:00,72.29,72.3,72.25,72.3,14336.0,72.29,72.3,72.25,72.3,14336.0
2024-10-04 13:55:00,72.29,72.3,72.25,72.28,13903.0,72.29,72.3,72.25,72.28,13903.0
2024-10-04 14:00:00,72.28,72.29,72.21,72.21,13635.0,72.28,72.29,72.21,72.21,13635.0
2024-10-04 14:05:00,72.21,72.21,72.15,72.15,9438.0,72.21,72.21,72.15,72.15,9438.0
2024-10-04 14:10:00,72.16,72.18,72.12,72.17,15179.0,72.16,72.18,72.12,72.17,15179.0
2024-10-04 14:15:00,72.16,72.22,72.13,72.19,8458.0,72.16,72.22,72.13,72.19,8458.0
2024-10-04 14:20:00,72.18,72.21,72.09,72.2,13772.0,72.18,72.21,72.09,72.2,13772.0
2024-10-04 14:25:00,72.2,72.27,72.16,72.2,20779.0,72.2,72.27,72.16,72.2,20779.0
2024-10-04 14:30:00,72.2,72.2,72.15,72.18,11078.0,72.2,72.2,72.15,72.18,11078.0
2024-10-04 14:35:00,72.19,72.21,72.17,72.19,22464.0,72.19,72.21,72.17,72.19,22464.0
2024-10-04 14:40:00,72.19,72.22,72.04,72.11,172778.0,72.19,72.22,72.04,72.11,172778.0
2024-10-04 14:45:00,72.1,72.13,71.99,72.13,20396.0,72.1,72.13,71.99,72.13,20396.0
2024-10-04 14:50:00,72.13,72.2,72.1,72.18,12215.0,72.13,72.2,72.1,72.18,12215.0
2024-10-04 14:55:00,72.19,72.19,72.04,72.06,13007.0,72.19,72.19,72.04,72.06,13007.0
2024-10-04 15:00:00,72.06,72.07,71.91,71.91,13466.0,72.06,72.07,71.91,71.91,13466.0
2024-10-04 15:05:00,71.91,71.94,71.88,71.93,8075.0,71.91,71.94,71.88,71.93,8075.0
2024-10-04 15:10:00,71.93,72.01,71.88,72.01,19613.0,71.93,72.01,71.88,72.01,19613.0
2024-10-04 15:15:00,72.0,72.0,71.87,71.89,21389.0,72.0,72.0,71.87,71.89,21389.0
2024-10-04 15:20:00,71.87,71.91,71.82,71.85,57811.0,71.87,71.91,71.82,71.85,57811.0
2024-10-04 15:25:00,71.86,71.97,71.86,71.88,29723.0,71.86,71.97,71.86,71.88,29723.0
2024-10-04 15:30:00,71.89,71.94,71.86,71.92,33721.0,71.89,71.94,71.86,71.92,33721.0
2024-10-04 15:35:00,71.91,71.95,71.88,71.94,60325.0,71.91,71.95,71.88,71.94,60325.0
2024-10-04 15:40:00,71.94,71.94,71.83,71.85,73837.0,71.94,71.94,71.83,71.85,73837.0
2024-10-04 15:45:00,71.85,71.85,71.72,71.77,82898.0,71.85,71.85,71.72,71.77,82898.0
2024-10-04 15:50:00,71.76,71.83,71.68,71.78,178775.0,71.76,71.83,71.68,71.78,178775.0
2024-10-04 15:55:00,71.78,72.09,71.77,72.08,336713.0,71.78,72.09,71.77,72.08,336713.0
2024-10-07 09:30:00,71.91,71.97,71.74,71.89,28875.0,71.91,71.97,71.74,71.89,28875.0
2024-10-07 09:35:00,71.77,71.89,71.71,71.78,5456.0,71.77,71.89,71.71,71.78,5456.0
2024-10-07 09:40:00,71.9,72.11,71.84,72.0,8025.0,71.9,72.11,71.84,72.0,8025.0
2024-10-07 09:45:00,72.03,72.12,71.88,71.94,12400.0,72.03,72.12,71.88,71.94,12400.0
2024-10-07 09:50:00,71.94,71.98,71.68,71.86,9589.0,71.94,71.98,71.68,71.86,9589.0
2024-10-07 09:55:00,71.89,71.9,71.72,71.77,23293.0,71.89,71.9,71.72,71.77,23293.0
2024-10-07 10:00:00,71.8,71.99,71.72,71.74,26606.0,71.8,71.99,71.72,71.74,26606.0
2024-10-07 10:05:00,71.75,71.9,71.72,71.9,6950.0,71.75,71.9,71.72,71.9,6950.0
2024-10-07 10:10:00,71.91,72.08,71.91,72.03,20066.0,71.91,72.08,71.91,72.03,20066.0
2024-10-07 10:15:00,72.04,72.05,71.97,71.98,17399.0,72.04,72.05,71.97,71.98,17399.0
2024-10-07 10:20:00,71.98,71.99,71.9,71.96,14950.0,71.98,71.99,71.9,71.96,14950.0
2024-10-07 10:25:00,71.95,72.0,71.88,71.88,14614.0,71.95,72.0,71.88,71.88,14614.0
2024-10-07 10:30:00,71.87,71.88,71.79,71.87,17658.0,71.87,71.88,71.79,71.87,17658.0
2024-10-07 10:35:00,71.86,71.9,71.83,71.85,14978.0,71.86,71.9,71.83,71.85,14978.0
2024-10-07 10:40:00,71.85,71.87,71.77,71.85,11981.0,71.85,71.87,71.77,71.85,11981.0
2024-10-07 10:45:00,71.86,72.02,71.86,71.99,16713.0,71.86,72.02,71.86,71.99,16713.0
2024-10-07 10:50:00,71.98,72.03,71.94,71.97,12698.0,71.98,72.03,71.94,71.97,12698.0
2024-10-07 10:55:00,71.98,71.98,71.86,71.9,24636.0,71.98,71.98,71.86,71.9,24636.0
2024-10-07 11:00:00,71.9,72.07,71.88,72.05,14143.0,71.9,72.07,71.88,72.05,14143.0
2024-10-07 11:05:00,72.05,72.15,72.05,72.14,10260.0,72.05,72.15,72.05,72.14,10260.0
2024-10-07 11:10:00,72.14,72.16,72.09,72.12,27864.0,72.14,72.16,72.09,72.12,27864.0
2024-10-07 11:15:00,72.12,72.15,71.95,71.96,28596.0,72.12,72.15,71.95,71.96,28596.0
2024-10-07 11:20:00,71.96,71.99,71.93,71.95,23556.0,71.96,71.99,71.93,71.95,23556.0
2024-10-07 11:25:00,71.94,71.98,71.93,71.96,15923.0,71.94,71.98,71.93,71.96,15923.0
2024-10-07 11:30:00,71.95,71.97,71.9,71.93,8917.0,71.95,71.97,71.9,71.93,8917.0
2024-10-07 11:35:00,71.94,71.98,71.92,71.97,10426.0,71.94,71.98,71.92,71.97,10426.0
2024-10-07 11:40:00,71.97,71.97,71.86,71.87,10266.0,71.97,71.97,71.86,71.87,10266.0
2024-10-07 11:45:00,71.87,71.87,71.79,71.81,6714.0,71.87,71.87,71.79,71.81,6714.0
2024-10-07 11:50:00,71.81,71.82,71.71,71.73,12958.0,71.81,71.82,71.71,71.73,12958.0
2024-10-07 11:55:00,71.76,71.8,71.73,71.76,28332.0,71.76,71.8,71.73,71.76,28332.0
2024-10-07 12:00:00,71.76,71.77,71.75,71.77,7912.0,71.76,71.77,71.75,71.77,7912.0
2024-10-07 12:05:00,71.76,71.77,71.73,71.77,15806.0,71.76,71.77,71.73,71.77,15806.0
2024-10-07 12:10:00,71.76,71.78,71.74,71.75,11339.0,71.76,71.78,71.74,71.75,11339.0
2024-10-07 12:15:00,71.75,71.75,71.67,71.67,17945.0,71.75,71.75,71.67,71.67,17945.0
2024-10-07 12:20:00,71.67,71.69,71.66,71.69,10116.0,71.67,71.69,71.66,71.69,10116.0
2024-10-07 12:25:00,71.68,71.69,71.54,71.55,12554.0,71.68,71.69,71.54,71.55,12554.0
2024-10-07 12:30:00,71.55,71.55,71.43,71.45,11388.0,71.55,71.55,71.43,71.45,11388.0
2024-10-07 12:35:00,71.47,71.53,71.4,71.42,11302.0,71.47,71.53,71.4,71.42,11302.0
2024-10-07 12:40:00,71.42,71.45,71.4,71.44,4167.0,71.42,71.45,71.4,71.44,4167.0
2024-10-07 12:45:00,71.44,71.45,71.42,71.45,10440.0,71.44,71.45,71.42,71.45,10440.0
2024-10-07 12:50:00,71.46,71.51,71.46,71.51,3460.0,71.46,71.51,71.46,71.51,3460.0
2024-10-07 12:55:00,71.5,71.52,71.44,71.45,15491.0,71.5,71.52,71.44,71.45,15491.0
2024-10-07 13:00:00,71.44,71.5,71.44,71.46,10125.0,71.44,71.5,71.44,71.46,10125.0
2024-10-07 13:05:00,71.46,71.48,71.44,71.45,8272.0,71.46,71.48,71.44,71.45,8272.0
2024-10-07 13:10:00,71.46,71.51,71.46,71.49,25753.0,71.46,71.51,71.46,71.49,25753.0
2024-10-07 13:15:00,71.5,71.53,71.47,71.51,14917.0,71.5,71.53,71.47,71.51,14917.0
2024-10-07 13:20:00,71.51,71.52,71.49,71.5,15714.0,71.51,71.52,71.49,71.5,15714.0
2024-10-07 13:25:00,71.49,71.53,71.49,71.52,8900.0,71.49,71.53,71.49,71.52,8900.0
2024-10-07 13:30:00,71.51,71.54,71.5,71.53,18468.0,71.51,71.54,71.5,71.53,18468.0
2024-10-07 13:35:00,71.54,71.58,71.5,71.52,21898.0,71.54,71.58,71.5,71.52,21898.0
2024-10-07 13:40:00,71.51,71.51,71.46,71.47,10145.0,71.51,71.51,71.46,71.47,10145.0
2024-10-07 13:45:00,71.46,71.47,71.4,71.4,17968.0,71.46,71.47,71.4,71.4,17968.0
2024-10-07 13:50:00,71.4,71.41,71.36,71.41,7056.0,71.4,71.41,71.36,71.41,7056.0
2024-10-07 13:55:00,71.41,71.41,71.3,71.33,16351.0,71.41,71.41,71.3,71.33,16351.0
2024-10-07 14:00:00,71.34,71.36,71.32,71.34,14566.0,71.34,71.36,71.32,71.34,14566.0
2024-10-07 14:05:00,71.35,71.4,71.34,71.34,15220.0,71.35,71.4,71.34,71.34,15220.0
2024-10-07 14:10:00,71.34,71.42,71.34,71.35,17567.0,71.34,71.42,71.34,71.35,17567.0
2024-10-07 14:15:00,71.36,71.36,71.34,71.35,14429.0,71.36,71.36,71.34,71.35,14429.0
2024-10-07 14:20:00,71.34,71.36,71.26,71.26,21693.0,71.34,71.36,71.26,71.26,21693.0
2024-10-07 14:25:00,71.26,71.35,71.23,71.24,18179.0,71.26,71.35,71.23,71.24,18179.0
2024-10-07 14:30:00,71.24,71.33,71.16,71.27,33700.0,71.24,71.33,71.16,71.27,33700.0
2024-10-07 14:35:00,71.26,71.29,71.23,71.26,29829.0,71.26,71.29,71.23,71.26,29829.0
2024-10-07 14:40:00,71.25,71.4,71.24,71.31,67815.0,71.25,71.4,71.24,71.31,67815.0
2024-10-07 14:45:00,71.3,71.46,71.3,71.46,17768.0,71.3,71.46,71.3,71.46,17768.0
2024-10-07 14:50:00,71.45,71.46,71.4,71.4,18461.0,71.45,71.46,71.4,71.4,18461.0
2024-10-07 14:55:00,71.42,71.44,71.37,71.39,14576.0,71.42,71.44,71.37,71.39,14576.0
2024-10-07 15:00:00,71.4,71.43,71.36,71.42,23242.0,71.4,71.43,71.36,71.42,23242.0
2024-10-07 15:05:00,71.42,71.57,71.42,71.56,11963.0,71.42,71.57,71.42,71.56,11963.0
2024-10-07 15:10:00,71.57,71.74,71.57,71.7,19228.0,71.57,71.74,71.57,71.7,19228.0
2024-10-07 15:15:00,71.69,71.7,71.66,71.7,11098.0,71.69,71.7,71.66,71.7,11098.0
2024-10-07 15:20:00,71.69,71.69,71.51,71.52,78524.0,71.69,71.69,71.51,71.52,78524.0
2024-10-07 15:25:00,71.52,71.55,71.47,71.48,19691.0,71.52,71.55,71.47,71.48,19691.0
2024-10-07 15:30:00,71.47,71.5,71.44,71.46,15965.0,71.47,71.5,71.44,71.46,15965.0
2024-10-07 15:35:00,71.46,71.47,71.31,71.4,32389.0,71.46,71.47,71.31,71.4,32389.0
2024-10-07 15:40:00,71.4,71.42,71.38,71.39,31782.0,71.4,71.42,71.38,71.39,31782.0
2024-10-07 15:45:00,71.39,71.56,71.36,71.46,52601.0,71.39,71.56,71.36,71.46,52601.0
2024-10-07 15:50:00,71.45,71.6,71.44,71.5,69926.0,71.45,71.6,71.44,71.5,69926.0
2024-10-07 15:55:00,71.51,71.52,71.42,71.48,186196.0,71.51,71.52,71.42,71.48,186196.0
2024-10-08 09:30:00,72.06,72.19,72.0,72.02,18925.0,72.06,72.19,72.0,72.02,18925.0
2024-10-08 09:35:00,71.96,72.02,71.85,71.85,16536.0,71.96,72.02,71.85,71.85,16536.0
2024-10-08 09:40:00,71.77,71.77,71.43,71.53,15958.0,71.77,71.77,71.43,71.53,15958.0
2024-10-08 09:45:00,71.57,71.72,71.49,71.52,13391.0,71.57,71.72,71.49,71.52,13391.0
2024-10-08 09:50:00,71.48,71.51,71.35,71.48,10419.0,71.48,71.51,71.35,71.48,10419.0
2024-10-08 09:55:00,71.49,71.75,71.49,71.75,6167.0,71.49,71.75,71.49,71.75,6167.0
2024-10-08 10:00:00,71.76,71.76,71.48,71.52,22064.0,71.76,71.76,71.48,71.52,22064.0
2024-10-08 10:05:00,71.53,71.63,71.51,71.6,14984.0,71.53,71.63,71.51,71.6,14984.0
2024-10-08 10:10:00,71.61,71.61,71.53,71.55,17821.0,71.61,71.61,71.53,71.55,17821.0
2024-10-08 10:15:00,71.55,71.64,71.51,71.62,17125.0,71.55,71.64,71.51,71.62,17125.0
2024-10-08 10:20:00,71.61,71.61,71.51,71.53,51775.0,71.61,71.61,71.51,71.53,51775.0
2024-10-08 10:25:00,71.53,71.62,71.49,71.51,13617.0,71.53,71.62,71.49,71.51,13617.0
2024-10-08 10:30:00,71.5,71.59,71.47,71.55,15405.0,71.5,71.59,71.47,71.55,15405.0
2024-10-08 10:35:00,71.55,71.69,71.51,71.56,19986.0,71.55,71.69,71.51,71.56,19986.0
2024-10-08 10:40:00,71.56,71.69,71.52,71.58,25343.0,71.56,71.69,71.52,71.58,25343.0
2024-10-08 10:45:00,71.58,71.64,71.52,71.56,11839.0,71.58,71.64,71.52,71.56,11839.0
2024-10-08 10:50:00,71.56,71.69,71.56,71.65,12181.0,71.56,71.69,71.56,71.65,12181.0
2024-10-08 10:55:00,71.66,71.7,71.61,71.64,16262.0,71.66,71.7,71.61,71.64,16262.0
2024-10-08 11:00:00,71.64,71.71,71.63,71.65,14481.0,71.64,71.71,71.63,71.65,14481.0
2024-10-08 11:05:00,71.64,71.64,71.56,71.58,11492.0,71.64,71.64,71.56,71.58,11492.0
2024-10-08 11:10:00,71.59,71.64,71.56,71.63,12654.0,71.59,71.64,71.56,71.63,12654.0
2024-10-08 11:15:00,71.63,71.71,71.62,71.7,8799.0,71.63,71.71,71.62,71.7,8799.0
2024-10-08 11:20:00,71.7,71.72,71.67,71.71,14065.0,71.7,71.72,71.67,71.71,14065.0
2024-10-08 11:25:00,71.7,71.72,71.65,71.69,11560.0,71.7,71.72,71.65,71.69,11560.0
2024-10-08 11:30:00,71.69,71.7,71.61,71.61,20860.0,71.69,71.7,71.61,71.61,20860.0
2024-10-08 11:35:00,71.61,71.7,71.61,71.68,12486.0,71.61,71.7,71.61,71.68,12486.0
2024-10-08 11:40:00,71.69,71.78,71.68,71.77,8248.0,71.69,71.78,71.68,71.77,8248.0
2024-10-08 11:45:00,71.77,71.8,71.68,71.69,13047.0,71.77,71.8,71.68,71.69,13047.0
2024-10-08 11:50:00,71.71,71.72,71.62,71.62,10862.0,71.71,71.72,71.62,71.62,10862.0
2024-10-08 11:55:00,71.61,71.65,71.5,71.58,15857.0,71.61,71.65,71.5,71.58,15857.0
2024-10-08 12:00:00,71.59,71.61,71.53,71.55,8655.0,71.59,71.61,71.53,71.55,8655.0
2024-10-08 12:05:00,71.56,71.58,71.47,71.51,9434.0,71.56,71.58,71.47,71.51,9434.0
2024-10-08 12:10:00,71.52,71.54,71.49,71.49,7453.0,71.52,71.54,71.49,71.49,7453.0
2024-10-08 12:15:00,71.5,71.51,71.46,71.48,7890.0,71.5,71.51,71.46,71.48,7890.0
2024-10-08 12:20:00,71.49,71.49,71.45,71.46,3634.0,71.49,71.49,71.45,71.46,3634.0
2024-10-08 12:25:00,71.46,71.46,71.45,71.45,8035.0,71.46,71.46,71.45,71.45,8035.0
2024-10-08 12:30:00,71.45,71.45,71.37,71.37,11142.0,71.45,71.45,71.37,71.37,11142.0
2024-10-08 12:35:00,71.37,71.48,71.35,71.47,8525.0,71.37,71.48,71.35,71.47,8525.0
2024-10-08 12:40:00,71.46,71.51,71.46,71.51,8897.0,71.46,71.51,71.46,71.51,8897.0
2024-10-08 12:45:00,71.51,71.51,71.44,71.44,10895.0,71.51,71.51,71.44,71.44,10895.0
2024-10-08 12:50:00,71.44,71.49,71.43,71.49,4559.0,71.44,71.49,71.43,71.49,4559.0
2024-10-08 12:55:00,71.49,71.5,71.43,71.43,8070.0,71.49,71.5,71.43,71.43,8070.0
2024-10-08 13:00:00,71.44,71.45,71.39,71.39,6125.0,71.44,71.45,71.39,71.39,6125.0
2024-10-08 13:05:00,71.4,71.41,71.37,71.38,8595.0,71.4,71.41,71.37,71.38,8595.0
2024-10-08 13:10:00,71.38,71.39,71.34,71.37,13017.0,71.38,71.39,71.34,71.37,13017.0
2024-10-08 13:15:00,71.36,71.36,71.26,71.27,10925.0,71.36,71.36,71.26,71.27,10925.0
2024-10-08 13:20:00,71.27,71.34,71.26,71.33,17047.0,71.27,71.34,71.26,71.33,17047.0
2024-10-08 13:25:00,71.34,71.38,71.32,71.34,20889.0,71.34,71.38,71.32,71.34,20889.0
2024-10-08 13:30:00,71.33,71.37,71.33,71.35,7661.0,71.33,71.37,71.33,71.35,7661.0
2024-10-08 13:35:00,71.36,71.36,71.24,71.27,15876.0,71.36,71.36,71.24,71.27,15876.0
2024-10-08 13:40:00,71.27,71.3,71.26,71.3,10945.0,71.27,71.3,71.26,71.3,10945.0
2024-10-08 13:45:00,71.3,71.3,71.23,71.23,14892.0,71.3,71.3,71.23,71.23,14892.0
2024-10-08 13:50:00,71.23,71.27,71.22,71.27,8574.0,71.23,71.27,71.22,71.27,8574.0
2024-10-08 13:55:00,71.27,71.3,71.23,71.24,17062.0,71.27,71.3,71.23,71.24,17062.0
2024-10-08 14:00:00,71.24,71.32,71.24,71.27,20255.0,71.24,71.32,71.24,71.27,20255.0
2024-10-08 14:05:00,71.28,71.33,71.27,71.32,9481.0,71.28,71.33,71.27,71.32,9481.0
2024-10-08 14:10:00,71.31,71.33,71.25,71.28,19571.0,71.31,71.33,71.25,71.28,19571.0
2024-10-08 14:15:00,71.29,71.36,71.28,71.36,12518.0,71.29,71.36,71.28,71.36,12518.0
2024-10-08 14:20:00,71.36,71.39,71.32,71.39,14503.0,71.36,71.39,71.32,71.39,14503.0
2024-10-08 14:25:00,71.38,71.38,71.33,71.36,14827.0,71.38,71.38,71.33,71.36,14827.0
2024-10-08 14:30:00,71.36,71.36,71.25,71.26,16634.0,71.36,71.36,71.25,71.26,16634.0
2024-10-08 14:35:00,71.27,71.35,71.25,71.32,27063.0,71.27,71.35,71.25,71.32,27063.0
2024-10-08 14:40:00,71.32,71.32,71.23,71.23,14688.0,71.32,71.32,71.23,71.23,14688.0
2024-10-08 14:45:00,71.24,71.25,71.18,71.22,21122.0,71.24,71.25,71.18,71.22,21122.0
2024-10-08 14:50:00,71.22,71.25,71.21,71.23,14929.0,71.22,71.25,71.21,71.23,14929.0
2024-10-08 14:55:00,71.23,71.25,71.23,71.23,20409.0,71.23,71.25,71.23,71.23,20409.0
2024-10-08 15:00:00,71.23,71.23,71.16,71.21,17656.0,71.23,71.23,71.16,71.21,17656.0
2024-10-08 15:05:00,71.2,71.24,71.18,71.23,21637.0,71.2,71.24,71.18,71.23,21637.0
2024-10-08 15:10:00,71.23,71.23,71.18,71.19,18402.0,71.23,71.23,71.18,71.19,18402.0
2024-10-08 15:15:00,71.19,71.23,71.18,71.22,24840.0,71.19,71.23,71.18,71.22,24840.0
2024-10-08 15:20:00,71.21,71.25,71.19,71.2,24053.0,71.21,71.25,71.19,71.2,24053.0
2024-10-08 15:25:00,71.19,71.22,71.15,71.19,19352.0,71.19,71.22,71.15,71.19,19352.0
2024-10-08 15:30:00,71.19,71.26,71.18,71.23,36040.0,71.19,71.26,71.18,71.23,36040.0
2024-10-08 15:35:00,71.22,71.23,71.19,71.2,37121.0,71.22,71.23,71.19,71.2,37121.0
2024-10-08 15:40:00,71.2,71.25,71.18,71.24,38707.0,71.2,71.25,71.18,71.24,38707.0
2024-10-08 15:45:00,71.23,71.3,71.23,71.28,60011.0,71.23,71.3,71.23,71.28,60011.0
2024-10-08 15:50:00,71.27,71.39,71.25,71.35,62429.0,71.27,71.39,71.25,71.35,62429.0
2024-10-08 15:55:00,71.36,71.52,71.32,71.35,225783.0,71.36,71.52,71.32,71.35,225783.0
2024-10-09 09:30:00,71.62,71.79,71.6,71.78,23130.0,71.62,71.79,71.6,71.78,23130.0
2024-10-09 09:35:00,71.84,71.88,71.74,71.88,7026.0,71.84,71.88,71.74,71.88,7026.0
2024-10-09 09:40:00,71.91,71.98,71.88,71.98,520.0,71.91,71.98,71.88,71.98,520.0
2024-10-09 09:45:00,71.91,72.09,71.91,72.09,7700.0,71.91,72.09,71.91,72.09,7700.0
2024-10-09 09:50:00,72.09,72.17,72.01,72.17,10247.0,72.09,72.17,72.01,72.17,10247.0
2024-10-09 09:55:00,72.12,72.22,72.11,72.22,14880.0,72.12,72.22,72.11,72.22,14880.0
2024-10-09 10:00:00,72.21,72.35,72.11,72.15,11914.0,72.21,72.35,72.11,72.15,11914.0
2024-10-09 10:05:00,72.17,72.23,72.12,72.23,6842.0,72.17,72.23,72.12,72.23,6842.0
2024-10-09 10:10:00,72.25,72.32,72.17,72.18,13558.0,72.25,72.32,72.17,72.18,13558.0
2024-10-09 10:15:00,72.17,72.18,72.02,72.03,8894.0,72.17,72.18,72.02,72.03,8894.0
2024-10-09 10:20:00,72.02,72.25,72.02,72.25,14087.0,72.02,72.25,72.02,72.25,14087.0
2024-10-09 10:25:00,72.24,72.35,72.18,72.34,29493.0,72.24,72.35,72.18,72.34,29493.0
2024-10-09 10:30:00,72.36,72.46,72.26,72.26,27020.0,72.36,72.46,72.26,72.26,27020.0
2024-10-09 10:35:00,72.3,72.38,72.18,72.24,11446.0,72.3,72.38,72.18,72.24,11446.0
2024-10-09 10:40:00,72.23,72.33,72.18,72.33,7481.0,72.23,72.33,72.18,72.33,7481.0
2024-10-09 10:45:00,72.32,72.38,72.32,72.34,12541.0,72.32,72.38,72.32,72.34,12541.0
2024-10-09 10:50:00,72.34,72.37,72.24,72.37,7027.0,72.34,72.37,72.24,72.37,7027.0
2024-10-09 10:55:00,72.36,72.36,72.25,72.31,9709.0,72.36,72.36,72.25,72.31,9709.0
2024-10-09 11:00:00,72.31,72.32,72.22,72.24,10051.0,72.31,72.32,72.22,72.24,10051.0
2024-10-09 11:05:00,72.25,72.37,72.25,72.37,6532.0,72.25,72.37,72.25,72.37,6532.0
2024-10-09 11:10:00,72.36,72.37,72.31,72.36,6328.0,72.36,72.37,72.31,72.36,6328.0
2024-10-09 11:15:00,72.37,72.48,72.37,72.46,19577.0,72.37,72.48,72.37,72.46,19577.0
2024-10-09 11:20:00,72.45,72.48,72.44,72.44,10017.0,72.45,72.48,72.44,72.44,10017.0
2024-10-09 11:25:00,72.45,72.52,72.44,72.51,17636.0,72.45,72.52,72.44,72.51,17636.0
2024-10-09 11:30:00,72.51,72.52,72.47,72.47,12054.0,72.51,72.52,72.47,72.47,12054.0
2024-10-09 11:35:00,72.48,72.54,72.47,72.53,5298.0,72.48,72.54,72.47,72.53,5298.0
2024-10-09 11:40:00,72.53,72.59,72.52,72.57,9546.0,72.53,72.59,72.52,72.57,9546.0
2024-10-09 11:45:00,72.57,72.64,72.55,72.63,5897.0,72.57,72.64,72.55,72.63,5897.0
2024-10-09 11:50:00,72.62,72.67,72.58,72.58,11893.0,72.62,72.67,72.58,72.58,11893.0
2024-10-09 11:55:00,72.59,72.6,72.57,72.6,6445.0,72.59,72.6,72.57,72.6,6445.0
2024-10-09 12:00:00,72.6,72.62,72.52,72.57,12202.0,72.6,72.62,72.52,72.57,12202.0
2024-10-09 12:05:00,72.57,72.66,72.56,72.65,7866.0,72.57,72.66,72.56,72.65,7866.0
2024-10-09 12:10:00,72.63,72.67,72.63,72.66,9335.0,72.63,72.67,72.63,72.66,9335.0
2024-10-09 12:15:00,72.68,72.7,72.64,72.68,10131.0,72.68,72.7,72.64,72.68,10131.0
2024-10-09 12:20:00,72.67,72.67,72.55,72.61,14597.0,72.67,72.67,72.55,72.61,14597.0
2024-10-09 12:25:00,72.62,72.62,72.49,72.49,7143.0,72.62,72.62,72.49,72.49,7143.0
2024-10-09 12:30:00,72.49,72.5,72.45,72.5,4154.0,72.49,72.5,72.45,72.5,4154.0
2024-10-09 12:35:00,72.53,72.53,72.46,72.47,6948.0,72.53,72.53,72.46,72.47,6948.0
2024-10-09 12:40:00,72.46,72.48,72.46,72.46,3132.0,72.46,72.48,72.46,72.46,3132.0
2024-10-09 12:45:00,72.47,72.5,72.46,72.48,16416.0,72.47,72.5,72.46,72.48,16416.0
2024-10-09 12:50:00,72.48,72.5,72.38,72.41,10892.0,72.48,72.5,72.38,72.41,10892.0
2024-10-09 12:55:00,72.41,72.42,72.4,72.42,5067.0,72.41,72.42,72.4,72.42,5067.0
2024-10-09 13:00:00,72.42,72.46,72.23,72.24,8200.0,72.42,72.46,72.23,72.24,8200.0
2024-10-09 13:05:00,72.24,72.34,72.24,72.28,4419.0,72.24,72.34,72.24,72.28,4419.0
2024-10-09 13:10:00,72.28,72.32,72.28,72.31,4586.0,72.28,72.32,72.28,72.31,4586.0
2024-10-09 13:15:00,72.3,72.39,72.3,72.39,8763.0,72.3,72.39,72.3,72.39,8763.0
2024-10-09 13:20:00,72.39,72.44,72.37,72.44,16929.0,72.39,72.44,72.37,72.44,16929.0
2024-10-09 13:25:00,72.44,72.47,72.44,72.46,8671.0,72.44,72.47,72.44,72.46,8671.0
2024-10-09 13:30:00,72.47,72.47,72.38,72.45,29530.0,72.47,72.47,72.38,72.45,29530.0
2024-10-09 13:35:00,72.45,72.47,72.36,72.38,12958.0,72.45,72.47,72.36,72.38,12958.0
2024-10-09 13:40:00,72.38,72.4,72.36,72.4,27794.0,72.38,72.4,72.36,72.4,27794.0
2024-10-09 13:45:00,72.38,72.41,72.36,72.4,8746.0,72.38,72.41,72.36,72.4,8746.0
2024-10-09 13:50:00,72.39,72.41,72.37,72.41,7142.0,72.39,72.41,72.37,72.41,7142.0
2024-10-09 13:55:00,72.41,72.44,72.38,72.39,10621.0,72.41,72.44,72.38,72.39,10621.0
2024-10-09 14:00:00,72.41,72.42,72.39,72.41,5105.0,72.41,72.42,72.39,72.41,5105.0
2024-10-09 14:05:00,72.43,72.45,72.41,72.41,13370.0,72.43,72.45,72.41,72.41,13370.0
2024-10-09 14:10:00,72.42,72.42,72.33,72.34,5834.0,72.42,72.42,72.33,72.34,5834.0
2024-10-09 14:15:00,72.33,72.37,72.31,72.33,10946.0,72.33,72.37,72.31,72.33,10946.0
2024-10-09 14:20:00,72.34,72.36,72.3,72.31,11113.0,72.34,72.36,72.3,72.31,11113.0
2024-10-09 14:25:00,72.31,72.32,72.29,72.3,9642.0,72.31,72.32,72.29,72.3,9642.0
2024-10-09 14:30:00,72.29,72.29,72.24,72.25,10021.0,72.29,72.29,72.24,72.25,10021.0
2024-10-09 14:35:00,72.25,72.28,72.24,72.27,3570.0,72.25,72.28,72.24,72.27,3570.0
2024-10-09 14:40:00,72.27,72.28,72.26,72.28,13101.0,72.27,72.28,72.26,72.28,13101.0
2024-10-09 14:45:00,72.29,72.43,72.28,72.43,6161.0,72.29,72.43,72.28,72.43,6161.0
2024-10-09 14:50:00,72.44,72.44,72.32,72.33,14218.0,72.44,72.44,72.32,72.33,14218.0
2024-10-09 14:55:00,72.33,72.35,72.31,72.34,11951.0,72.33,72.35,72.31,72.34,11951.0
2024-10-09 15:00:00,72.33,72.35,72.3,72.35,9533.0,72.33,72.35,72.3,72.35,9533.0
2024-10-09 15:05:00,72.36,72.41,72.35,72.41,9118.0,72.36,72.41,72.35,72.41,9118.0
2024-10-09 15:10:00,72.42,72.43,72.4,72.42,12278.0,72.42,72.43,72.4,72.42,12278.0
2024-10-09 15:15:00,72.42,72.47,72.41,72.47,19551.0,72.42,72.47,72.41,72.47,19551.0
2024-10-09 15:20:00,72.47,72.48,72.43,72.48,12357.0,72.47,72.48,72.43,72.48,12357.0
2024-10-09 15:25:00,72.47,72.58,72.47,72.58,11227.0,72.47,72.58,72.47,72.58,11227.0
2024-10-09 15:30:00,72.57,72.65,72.54,72.6,26537.0,72.57,72.65,72.54,72.6,26537.0
2024-10-09 15:35:00,72.61,72.67,72.59,72.66,10931.0,72.61,72.67,72.59,72.66,10931.0
2024-10-09 15:40:00,72.65,72.65,72.54,72.55,27981.0,72.65,72.65,72.54,72.55,27981.0
2024-10-09 15:45:00,72.55,72.6,72.49,72.49,39984.0,72.55,72.6,72.49,72.49,39984.0
2024-10-09 15:50:00,72.48,72.5,72.36,72.4,58826.0,72.48,72.5,72.36,72.4,58826.0
2024-10-09 15:55:00,72.4,72.43,72.33,72.35,147235.0,72.4,72.43,72.33,72.35,147235.0
2024-10-10 09:30:00,72.65,72.65,72.34,72.35,21060.0,72.65,72.65,72.34,72.35,21060.0
2024-10-10 09:35:00,72.35,72.47,72.29,72.31,14121.0,72.35,72.47,72.29,72.31,14121.0
2024-10-10 09:40:00,72.34,72.43,72.08,72.09,13409.0,72.34,72.43,72.08,72.09,13409.0
2024-10-10 09:45:00,72.07,72.36,72.06,72.36,25498.0,72.07,72.36,72.06,72.36,25498.0
2024-10-10 09:50:00,72.37,72.39,72.15,72.21,37942.0,72.37,72.39,72.15,72.21,37942.0
2024-10-10 09:55:00,72.21,72.27,71.97,72.01,17956.0,72.21,72.27,71.97,72.01,17956.0
2024-10-10 10:00:00,72.01,72.06,71.99,71.99,17363.0,72.01,72.06,71.99,71.99,17363.0
2024-10-10 10:05:00,71.97,72.25,71.95,72.22,34805.0,71.97,72.25,71.95,72.22,34805.0
2024-10-10 10:10:00,72.22,72.26,72.12,72.14,9692.0,72.22,72.26,72.12,72.14,9692.0
2024-10-10 10:15:00,72.12,72.14,71.93,71.93,22626.0,72.12,72.14,71.93,71.93,22626.0
2024-10-10 10:20:00,71.94,71.98,71.9,71.96,22672.0,71.94,71.98,71.9,71.96,22672.0
2024-10-10 10:25:00,71.97,71.97,71.65,71.7,45459.0,71.97,71.97,71.65,71.7,45459.0
2024-10-10 10:30:00,71.7,71.88,71.64,71.88,22032.0,71.7,71.88,71.64,71.88,22032.0
2024-10-10 10:35:00,71.86,71.89,71.7,71.7,51878.0,71.86,71.89,71.7,71.7,51878.0
2024-10-10 10:40:00,71.7,71.74,71.39,71.48,127366.0,71.7,71.74,71.39,71.48,127366.0
2024-10-10 10:45:00,71.51,71.51,71.25,71.26,15141.0,71.51,71.51,71.25,71.26,15141.0
2024-10-10 10:50:00,71.26,71.4,71.26,71.29,20147.0,71.26,71.4,71.26,71.29,20147.0
2024-10-10 10:55:00,71.28,71.29,71.15,71.16,30661.0,71.28,71.29,71.15,71.16,30661.0
2024-10-10 11:00:00,71.17,71.2,71.13,71.2,21429.0,71.17,71.2,71.13,71.2,21429.0
2024-10-10 11:05:00,71.2,71.35,71.19,71.3,52002.0,71.2,71.35,71.19,71.3,52002.0
2024-10-10 11:10:00,71.3,71.47,71.29,71.46,23029.0,71.3,71.47,71.29,71.46,23029.0
2024-10-10 11:15:00,71.45,71.55,71.42,71.43,31064.0,71.45,71.55,71.42,71.43,31064.0
2024-10-10 11:20:00,71.43,71.5,71.39,71.5,20888.0,71.43,71.5,71.39,71.5,20888.0
2024-10-10 11:25:00,71.5,71.5,71.37,71.38,32068.0,71.5,71.5,71.37,71.38,32068.0
2024-10-10 11:30:00,71.38,71.44,71.37,71.44,36095.0,71.38,71.44,71.37,71.44,36095.0
2024-10-10 11:35:00,71.44,71.51,71.43,71.45,51958.0,71.44,71.51,71.43,71.45,51958.0
2024-10-10 11:40:00,71.45,71.62,71.45,71.53,66541.0,71.45,71.62,71.45,71.53,66541.0
2024-10-10 11:45:00,71.52,71.63,71.5,71.61,57461.0,71.52,71.63,71.5,71.61,57461.0
2024-10-10 11:50:00,71.61,71.63,71.56,71.57,66455.0,71.61,71.63,71.56,71.57,66455.0
2024-10-10 11:55:00,71.58,71.64,71.55,71.62,16768.0,71.58,71.64,71.55,71.62,16768.0
2024-10-10 12:00:00,71.62,71.63,71.48,71.51,30784.0,71.62,71.63,71.48,71.51,30784.0
2024-10-10 12:05:00,71.54,71.71,71.54,71.7,55318.0,71.54,71.71,71.54,71.7,55318.0
2024-10-10 12:10:00,71.7,71.78,71.69,71.76,14358.0,71.7,71.78,71.69,71.76,14358.0
2024-10-10 12:15:00,71.77,71.78,71.74,71.76,6876.0,71.77,71.78,71.74,71.76,6876.0
2024-10-10 12:20:00,71.76,71.82,71.75,71.77,9439.0,71.76,71.82,71.75,71.77,9439.0
2024-10-10 12:25:00,71.77,71.86,71.77,71.82,4165.0,71.77,71.86,71.77,71.82,4165.0
2024-10-10 12:30:00,71.81,71.82,71.7,71.72,10068.0,71.81,71.82,71.7,71.72,10068.0
2024-10-10 12:35:00,71.72,71.72,71.67,71.7,5901.0,71.72,71.72,71.67,71.7,5901.0
2024-10-10 12:40:00,71.7,71.7,71.62,71.64,16404.0,71.7,71.7,71.62,71.64,16404.0
2024-10-10 12:45:00,71.63,71.66,71.6,71.66,127488.0,71.63,71.66,71.6,71.66,127488.0
2024-10-10 12:50:00,71.68,71.69,71.65,71.65,7250.0,71.68,71.69,71.65,71.65,7250.0
2024-10-10 12:55:00,71.64,71.64,71.5,71.51,35116.0,71.64,71.64,71.5,71.51,35116.0
2024-10-10 13:00:00,71.51,71.52,71.4,71.44,10961.0,71.51,71.52,71.4,71.44,10961.0
2024-10-10 13:05:00,71.44,71.44,71.33,71.35,12165.0,71.44,71.44,71.33,71.35,12165.0
2024-10-10 13:10:00,71.35,71.38,71.3,71.31,4889.0,71.35,71.38,71.3,71.31,4889.0
2024-10-10 13:15:00,71.31,71.38,71.31,71.36,7507.0,71.31,71.38,71.31,71.36,7507.0
2024-10-10 13:20:00,71.36,71.46,71.36,71.45,4766.0,71.36,71.46,71.36,71.45,4766.0
2024-10-10 13:25:00,71.45,71.45,71.36,71.4,12398.0,71.45,71.45,71.36,71.4,12398.0
2024-10-10 13:30:00,71.4,71.44,71.39,71.44,6690.0,71.4,71.44,71.39,71.44,6690.0
2024-10-10 13:35:00,71.44,71.46,71.4,71.42,10424.0,71.44,71.46,71.4,71.42,10424.0
2024-10-10 13:40:00,71.42,71.42,71.39,71.41,5960.0,71.42,71.42,71.39,71.41,5960.0
2024-10-10 13:45:00,71.41,71.45,71.4,71.42,8292.0,71.41,71.45,71.4,71.42,8292.0
2024-10-10 13:50:00,71.41,71.41,71.31,71.38,12250.0,71.41,71.41,71.31,71.38,12250.0
2024-10-10 13:55:00,71.39,71.41,71.36,71.37,15661.0,71.39,71.41,71.36,71.37,15661.0
2024-10-10 14:00:00,71.37,71.37,71.2,71.24,21773.0,71.37,71.37,71.2,71.24,21773.0
2024-10-10 14:05:00,71.27,71.28,71.19,71.2,14495.0,71.27,71.28,71.19,71.2,14495.0
2024-10-10 14:10:00,71.2,71.25,71.18,71.2,16357.0,71.2,71.25,71.18,71.2,16357.0
2024-10-10 14:15:00,71.19,71.2,71.1,71.13,16125.0,71.19,71.2,71.1,71.13,16125.0
2024-10-10 14:20:00,71.13,71.27,71.12,71.24,17183.0,71.13,71.27,71.12,71.24,17183.0
2024-10-10 14:25:00,71.24,71.27,71.21,71.23,22675.0,71.24,71.27,71.21,71.23,22675.0
2024-10-10 14:30:00,71.23,71.27,71.21,71.22,70120.0,71.23,71.27,71.21,71.22,70120.0
2024-10-10 14:35:00,71.22,71.23,71.13,71.19,21455.0,71.22,71.23,71.13,71.19,21455.0
2024-10-10 14:40:00,71.2,71.21,71.16,71.19,15221.0,71.2,71.21,71.16,71.19,15221.0
2024-10-10 14:45:00,71.19,71.27,71.18,71.27,14849.0,71.19,71.27,71.18,71.27,14849.0
2024-10-10 14:50:00,71.25,71.25,71.19,71.23,31630.0,71.25,71.25,71.19,71.23,31630.0
2024-10-10 14:55:00,71.23,71.28,71.22,71.25,22098.0,71.23,71.28,71.22,71.25,22098.0
2024-10-10 15:00:00,71.26,71.35,71.26,71.34,18678.0,71.26,71.35,71.26,71.34,18678.0
2024-10-10 15:05:00,71.35,71.41,71.27,71.31,30355.0,71.35,71.41,71.27,71.31,30355.0
2024-10-10 15:10:00,71.31,71.33,71.27,71.27,45764.0,71.31,71.33,71.27,71.27,45764.0
2024-10-10 15:15:00,71.27,71.3,71.24,71.3,35285.0,71.27,71.3,71.24,71.3,35285.0
2024-10-10 15:20:00,71.3,71.55,71.29,71.54,42918.0,71.3,71.55,71.29,71.54,42918.0
2024-10-10 15:25:00,71.54,71.62,71.54,71.58,31807.0,71.54,71.62,71.54,71.58,31807.0
2024-10-10 15:30:00,71.58,71.71,71.57,71.7,57606.0,71.58,71.71,71.57,71.7,57606.0
2024-10-10 15:35:00,71.69,71.74,71.68,71.73,34757.0,71.69,71.74,71.68,71.73,34757.0
2024-10-10 15:40:00,71.73,71.78,71.66,71.66,70070.0,71.73,71.78,71.66,71.66,70070.0
2024-10-10 15:45:00,71.66,71.77,71.61,71.62,102080.0,71.66,71.77,71.61,71.62,102080.0
2024-10-10 15:50:00,71.63,71.72,71.58,71.67,201059.0,71.63,71.72,71.58,71.67,201059.0
2024-10-10 15:55:00,71.67,71.78,71.57,71.63,336593.0,71.67,71.78,71.57,71.63,336593.0
2024-10-11 09:30:00,71.9,73.0,71.75,72.99,43841.0,71.9,73.0,71.75,72.99,43841.0
2024-10-11 09:35:00,72.93,73.5,72.58,73.1,91992.0,72.93,73.5,72.58,73.1,91992.0
2024-10-11 09:40:00,73.11,73.22,72.85,72.92,23775.0,73.11,73.22,72.85,72.92,23775.0
2024-10-11 09:45:00,72.94,73.02,72.6,72.93,18639.0,72.94,73.02,72.6,72.93,18639.0
2024-10-11 09:50:00,72.92,72.93,72.61,72.72,34902.0,72.92,72.93,72.61,72.72,34902.0
2024-10-11 09:55:00,72.69,72.8,72.58,72.67,7974.0,72.69,72.8,72.58,72.67,7974.0
2024-10-11 10:00:00,72.67,72.81,72.66,72.77,20839.0,72.67,72.81,72.66,72.77,20839.0
2024-10-11 10:05:00,72.75,72.75,72.52,72.62,31119.0,72.75,72.75,72.52,72.62,31119.0
2024-10-11 10:10:00,72.55,72.82,72.53,72.81,10807.0,72.55,72.82,72.53,72.81,10807.0
2024-10-11 10:15:00,72.84,73.14,72.83,73.06,26289.0,72.84,73.14,72.83,73.06,26289.0
2024-10-11 10:20:00,73.01,73.06,72.93,73.02,9418.0,73.01,73.06,72.93,73.02,9418.0
2024-10-11 10:25:00,73.01,73.09,73.01,73.05,12242.0,73.01,73.09,73.01,73.05,12242.0
2024-10-11 10:30:00,73.05,73.14,73.02,73.06,18097.0,73.05,73.14,73.02,73.06,18097.0
2024-10-11 10:35:00,73.06,73.12,73.02,73.09,8783.0,73.06,73.12,73.02,73.09,8783.0
2024-10-11 10:40:00,73.09,73.17,73.09,73.17,7058.0,73.09,73.17,73.09,73.17,7058.0
2024-10-11 10:45:00,73.16,73.25,73.15,73.22,11167.0,73.16,73.25,73.15,73.22,11167.0
2024-10-11 10:50:00,73.21,73.22,73.06,73.06,8809.0,73.21,73.22,73.06,73.06,8809.0
2024-10-11 10:55:00,73.08,73.2,73.06,73.06,12626.0,73.08,73.2,73.06,73.06,12626.0
2024-10-11 11:00:00,73.05,73.06,72.98,73.03,4904.0,73.05,73.06,72.98,73.03,4904.0
2024-10-11 11:05:00,73.03,73.06,73.0,73.02,5527.0,73.03,73.06,73.0,73.02,5527.0
2024-10-11 11:10:00,73.02,73.02,72.92,73.0,33255.0,73.02,73.02,72.92,73.0,33255.0
2024-10-11 11:15:00,73.0,73.07,73.0,73.03,10215.0,73.0,73.07,73.0,73.03,10215.0
2024-10-11 11:20:00,73.02,73.05,72.93,73.0,13873.0,73.02,73.05,72.93,73.0,13873.0
2024-10-11 11:25:00,73.0,73.04,72.93,72.93,9199.0,73.0,73.04,72.93,72.93,9199.0
2024-10-11 11:30:00,72.93,72.97,72.87,72.95,12037.0,72.93,72.97,72.87,72.95,12037.0
2024-10-11 11:35:00,72.95,73.01,72.94,73.01,10136.0,72.95,73.01,72.94,73.01,10136.0
2024-10-11 11:40:00,73.02,73.02,72.98,72.98,13521.0,73.02,73.02,72.98,72.98,13521.0
2024-10-11 11:45:00,72.97,73.04,72.91,73.04,16514.0,72.97,73.04,72.91,73.04,16514.0
2024-10-11 11:50:00,73.03,73.06,72.98,73.02,9050.0,73.03,73.06,72.98,73.02,9050.0
2024-10-11 11:55:00,73.01,73.1,73.01,73.1,9332.0,73.01,73.1,73.01,73.1,9332.0
2024-10-11 12:00:00,73.09,73.13,73.02,73.05,11691.0,73.09,73.13,73.02,73.05,11691.0
2024-10-11 12:05:00,73.04,73.04,72.79,72.79,9199.0,73.04,73.04,72.79,72.79,9199.0
2024-10-11 12:10:00,72.81,72.9,72.8,72.82,8688.0,72.81,72.9,72.8,72.82,8688.0
2024-10-11 12:15:00,72.83,72.88,72.8,72.8,10125.0,72.83,72.88,72.8,72.8,10125.0
2024-10-11 12:20:00,72.79,72.85,72.77,72.84,3336.0,72.79,72.85,72.77,72.84,3336.0
2024-10-11 12:25:00,72.84,72.85,72.77,72.8,4828.0,72.84,72.85,72.77,72.8,4828.0
2024-10-11 12:30:00,72.8,72.85,72.8,72.85,3460.0,72.8,72.85,72.8,72.85,3460.0
2024-10-11 12:35:00,72.86,72.86,72.81,72.82,35373.0,72.86,72.86,72.81,72.82,35373.0
2024-10-11 12:40:00,72.81,72.83,72.78,72.79,6609.0,72.81,72.83,72.78,72.79,6609.0
2024-10-11 12:45:00,72.78,72.79,72.72,72.74,5414.0,72.78,72.79,72.72,72.74,5414.0
2024-10-11 12:50:00,72.75,72.79,72.71,72.77,9298.0,72.75,72.79,72.71,72.77,9298.0
2024-10-11 12:55:00,72.73,72.87,72.73,72.86,11476.0,72.73,72.87,72.73,72.86,11476.0
2024-10-11 13:00:00,72.87,72.88,72.72,72.72,22862.0,72.87,72.88,72.72,72.72,22862.0
2024-10-11 13:05:00,72.7,72.78,72.69,72.77,5532.0,72.7,72.78,72.69,72.77,5532.0
2024-10-11 13:10:00,72.75,72.77,72.68,72.71,7083.0,72.75,72.77,72.68,72.71,7083.0
2024-10-11 13:15:00,72.72,72.83,72.7,72.83,5865.0,72.72,72.83,72.7,72.83,5865.0
2024-10-11 13:20:00,72.84,72.84,72.77,72.81,10204.0,72.84,72.84,72.77,72.81,10204.0
2024-10-11 13:25:00,72.81,72.84,72.79,72.83,6221.0,72.81,72.84,72.79,72.83,6221.0
2024-10-11 13:30:00,72.84,72.87,72.8,72.8,6145.0,72.84,72.87,72.8,72.8,6145.0
2024-10-11 13:35:00,72.79,72.82,72.77,72.8,9766.0,72.79,72.82,72.77,72.8,9766.0
2024-10-11 13:40:00,72.8,73.03,72.8,73.02,47561.0,72.8,73.03,72.8,73.02,47561.0
2024-10-11 13:45:00,73.02,73.04,72.9,72.9,19284.0,73.02,73.04,72.9,72.9,19284.0
2024-10-11 13:50:00,72.88,72.89,72.84,72.84,6030.0,72.88,72.89,72.84,72.84,6030.0
2024-10-11 13:55:00,72.84,72.89,72.84,72.86,11106.0,72.84,72.89,72.84,72.86,11106.0
2024-10-11 14:00:00,72.85,72.87,72.81,72.85,10776.0,72.85,72.87,72.81,72.85,10776.0
2024-10-11 14:05:00,72.86,72.88,72.82,72.82,8446.0,72.86,72.88,72.82,72.82,8446.0
2024-10-11 14:10:00,72.79,72.85,72.78,72.85,7861.0,72.79,72.85,72.78,72.85,7861.0
2024-10-11 14:15:00,72.85,72.95,72.85,72.93,10001.0,72.85,72.95,72.85,72.93,10001.0
2024-10-11 14:20:00,72.93,72.93,72.89,72.92,7249.0,72.93,72.93,72.89,72.92,7249.0
2024-10-11 14:25:00,72.92,72.92,72.87,72.87,11593.0,72.92,72.92,72.87,72.87,11593.0
2024-10-11 14:30:00,72.87,72.89,72.84,72.84,7733.0,72.87,72.89,72.84,72.84,7733.0
2024-10-11 14:35:00,72.84,72.86,72.81,72.84,9302.0,72.84,72.86,72.81,72.84,9302.0
2024-10-11 14:40:00,72.84,72.85,72.81,72.84,18111.0,72.84,72.85,72.81,72.84,18111.0
2024-10-11 14:45:00,72.85,72.88,72.76,72.77,22302.0,72.85,72.88,72.76,72.77,22302.0
2024-10-11 14:50:00,72.76,72.76,72.7,72.76,10855.0,72.76,72.76,72.7,72.76,10855.0
2024-10-11 14:55:00,72.76,72.78,72.73,72.77,23322.0,72.76,72.78,72.73,72.77,23322.0
2024-10-11 15:00:00,72.76,72.79,72.68,72.74,15414.0,72.76,72.79,72.68,72.74,15414.0
2024-10-11 15:05:00,72.74,72.77,72.72,72.75,14123.0,72.74,72.77,72.72,72.75,14123.0
2024-10-11 15:10:00,72.75,72.82,72.75,72.8,11207.0,72.75,72.82,72.75,72.8,11207.0
2024-10-11 15:15:00,72.81,72.82,72.78,72.82,14262.0,72.81,72.82,72.78,72.82,14262.0
2024-10-11 15:20:00,72.81,72.85,72.81,72.81,13297.0,72.81,72.85,72.81,72.81,13297.0
2024-10-11 15:25:00,72.81,72.82,72.75,72.77,19420.0,72.81,72.82,72.75,72.77,19420.0
2024-10-11 15:30:00,72.77,72.85,72.75,72.77,21170.0,72.77,72.85,72.75,72.77,21170.0
2024-10-11 15:35:00,72.76,72.79,72.74,72.75,28545.0,72.76,72.79,72.74,72.75,28545.0
2024-10-11 15:40:00,72.74,72.76,72.68,72.73,37085.0,72.74,72.76,72.68,72.73,37085.0
2024-10-11 15:45:00,72.73,72.78,72.72,72.73,56140.0,72.73,72.78,72.72,72.73,56140.0
2024-10-11 15:50:00,72.72,72.73,72.46,72.55,105274.0,72.72,72.73,72.46,72.55,105274.0
2024-10-11 15:55:00,72.56,72.62,72.37,72.43,481739.0,72.56,72.62,72.37,72.43,481739.0
2024-10-14 09:30:00,72.47,72.47,72.05,72.08,27284.0,72.47,72.47,72.05,72.08,27284.0
2024-10-14 09:35:00,72.09,72.19,71.81,72.07,16065.0,72.09,72.19,71.81,72.07,16065.0
2024-10-14 09:40:00,72.08,72.14,71.86,72.04,16950.0,72.08,72.14,71.86,72.04,16950.0
2024-10-14 09:45:00,72.03,72.19,71.95,72.17,15972.0,72.03,72.19,71.95,72.17,15972.0
2024-10-14 09:50:00,72.2,72.45,72.17,72.38,21660.0,72.2,72.45,72.17,72.38,21660.0
2024-10-14 09:55:00,72.42,72.49,72.3,72.4,14577.0,72.42,72.49,72.3,72.4,14577.0
2024-10-14 10:00:00,72.42,72.52,72.38,72.39,26959.0,72.42,72.52,72.38,72.39,26959.0
2024-10-14 10:05:00,72.36,72.42,72.29,72.42,18039.0,72.36,72.42,72.29,72.42,18039.0
2024-10-14 10:10:00,72.4,72.52,72.36,72.44,18621.0,72.4,72.52,72.36,72.44,18621.0
2024-10-14 10:15:00,72.45,72.57,72.42,72.53,16396.0,72.45,72.57,72.42,72.53,16396.0
2024-10-14 10:20:00,72.53,72.62,72.51,72.56,14008.0,72.53,72.62,72.51,72.56,14008.0
2024-10-14 10:25:00,72.56,72.6,72.48,72.5,13624.0,72.56,72.6,72.48,72.5,13624.0
2024-10-14 10:30:00,72.52,72.75,72.52,72.65,15165.0,72.52,72.75,72.52,72.65,15165.0
2024-10-14 10:35:00,72.66,72.71,72.56,72.65,8208.0,72.66,72.71,72.56,72.65,8208.0
2024-10-14 10:40:00,72.65,72.71,72.59,72.62,13402.0,72.65,72.71,72.59,72.62,13402.0
2024-10-14 10:45:00,72.62,72.66,72.55,72.61,22538.0,72.62,72.66,72.55,72.61,22538.0
2024-10-14 10:50:00,72.62,72.82,72.61,72.77,16632.0,72.62,72.82,72.61,72.77,16632.0
2024-10-14 10:55:00,72.77,72.87,72.72,72.87,26588.0,72.77,72.87,72.72,72.87,26588.0
2024-10-14 11:00:00,72.86,73.02,72.86,72.89,33285.0,72.86,73.02,72.86,72.89,33285.0
2024-10-14 11:05:00,72.9,73.12,72.9,73.01,48623.0,72.9,73.12,72.9,73.01,48623.0
2024-10-14 11:10:00,73.07,73.11,73.01,73.09,40554.0,73.07,73.11,73.01,73.09,40554.0
2024-10-14 11:15:00,73.08,73.14,73.01,73.01,53255.0,73.08,73.14,73.01,73.01,53255.0
2024-10-14 11:20:00,73.01,73.01,72.91,72.92,14971.0,73.01,73.01,72.91,72.92,14971.0
2024-10-14 11:25:00,72.94,72.98,72.85,72.92,27063.0,72.94,72.98,72.85,72.92,27063.0
2024-10-14 11:30:00,72.9,72.98,72.84,72.84,18403.0,72.9,72.98,72.84,72.84,18403.0
2024-10-14 11:35:00,72.84,72.88,72.78,72.83,11395.0,72.84,72.88,72.78,72.83,11395.0
2024-10-14 11:40:00,72.84,72.93,72.83,72.91,42173.0,72.84,72.93,72.83,72.91,42173.0
2024-10-14 11:45:00,72.89,72.92,72.71,72.72,18565.0,72.89,72.92,72.71,72.72,18565.0
2024-10-14 11:50:00,72.72,72.72,72.62,72.68,14674.0,72.72,72.72,72.62,72.68,14674.0
2024-10-14 11:55:00,72.69,72.71,72.64,72.7,20328.0,72.69,72.71,72.64,72.7,20328.0
2024-10-14 12:00:00,72.7,72.72,72.6,72.6,15536.0,72.7,72.72,72.6,72.6,15536.0
2024-10-14 12:05:00,72.61,72.73,72.6,72.7,48076.0,72.61,72.73,72.6,72.7,48076.0
2024-10-14 12:10:00,72.7,72.91,72.68,72.83,61082.0,72.7,72.91,72.68,72.83,61082.0
2024-10-14 12:15:00,72.87,72.92,72.71,72.73,25654.0,72.87,72.92,72.71,72.73,25654.0
2024-10-14 12:20:00,72.74,72.83,72.74,72.81,13523.0,72.74,72.83,72.74,72.81,13523.0
2024-10-14 12:25:00,72.79,72.86,72.75,72.84,10234.0,72.79,72.86,72.75,72.84,10234.0
2024-10-14 12:30:00,72.84,72.88,72.8,72.86,17096.0,72.84,72.88,72.8,72.86,17096.0
2024-10-14 12:35:00,72.85,72.93,72.82,72.84,14891.0,72.85,72.93,72.82,72.84,14891.0
2024-10-14 12:40:00,72.84,72.87,72.76,72.77,29001.0,72.84,72.87,72.76,72.77,29001.0
2024-10-14 12:45:00,72.78,72.8,72.74,72.78,23398.0,72.78,72.8,72.74,72.78,23398.0
2024-10-14 12:50:00,72.77,72.88,72.77,72.85,12195.0,72.77,72.88,72.77,72.85,12195.0
2024-10-14 12:55:00,72.88,72.92,72.85,72.86,14441.0,72.88,72.92,72.85,72.86,14441.0
2024-10-14 13:00:00,72.85,72.9,72.81,72.84,17135.0,72.85,72.9,72.81,72.84,17135.0
2024-10-14 13:05:00,72.85,72.85,72.78,72.8,10209.0,72.85,72.85,72.78,72.8,10209.0
2024-10-14 13:10:00,72.78,72.82,72.73,72.74,21022.0,72.78,72.82,72.73,72.74,21022.0
2024-10-14 13:15:00,72.74,72.9,72.71,72.9,32953.0,72.74,72.9,72.71,72.9,32953.0
2024-10-14 13:20:00,72.9,72.9,72.81,72.84,15844.0,72.9,72.9,72.81,72.84,15844.0
2024-10-14 13:25:00,72.84,72.87,72.79,72.82,20483.0,72.84,72.87,72.79,72.82,20483.0
2024-10-14 13:30:00,72.81,72.83,72.75,72.79,15360.0,72.81,72.83,72.75,72.79,15360.0
2024-10-14 13:35:00,72.77,72.77,72.71,72.73,26326.0,72.77,72.77,72.71,72.73,26326.0
2024-10-14 13:40:00,72.73,72.81,72.72,72.79,31830.0,72.73,72.81,72.72,72.79,31830.0
2024-10-14 13:45:00,72.78,72.83,72.69,72.69,17099.0,72.78,72.83,72.69,72.69,17099.0
2024-10-14 13:50:00,72.68,72.76,72.66,72.69,18574.0,72.68,72.76,72.66,72.69,18574.0
2024-10-14 13:55:00,72.72,72.92,72.7,72.92,19159.0,72.72,72.92,72.7,72.92,19159.0
2024-10-14 14:00:00,72.92,73.03,72.89,73.0,20990.0,72.92,73.03,72.89,73.0,20990.0
2024-10-14 14:05:00,73.0,73.03,72.97,73.0,14364.0,73.0,73.03,72.97,73.0,14364.0
2024-10-14 14:10:00,73.0,73.03,72.95,73.03,10687.0,73.0,73.03,72.95,73.03,10687.0
2024-10-14 14:15:00,73.0,73.04,72.97,72.98,10498.0,73.0,73.04,72.97,72.98,10498.0
2024-10-14 14:20:00,73.0,73.07,72.99,73.06,11458.0,73.0,73.07,72.99,73.06,11458.0
2024-10-14 14:25:00,73.05,73.07,73.04,73.06,11871.0,73.05,73.07,73.04,73.06,11871.0
2024-10-14 14:30:00,73.05,73.11,73.02,73.07,29244.0,73.05,73.11,73.02,73.07,29244.0
2024-10-14 14:35:00,73.06,73.1,73.04,73.06,14062.0,73.06,73.1,73.04,73.06,14062.0
2024-10-14 14:40:00,73.06,73.14,73.04,73.06,34701.0,73.06,73.14,73.04,73.06,34701.0
2024-10-14 14:45:00,73.08,73.13,72.95,72.95,58907.0,73.08,73.13,72.95,72.95,58907.0
2024-10-14 14:50:00,72.95,73.0,72.95,72.97,18913.0,72.95,73.0,72.95,72.97,18913.0
2024-10-14 14:55:00,72.97,73.01,72.95,72.98,28730.0,72.97,73.01,72.95,72.98,28730.0
2024-10-14 15:00:00,72.98,73.0,72.93,72.97,79509.0,72.98,73.0,72.93,72.97,79509.0
2024-10-14 15:05:00,72.97,73.01,72.95,72.98,29400.0,72.97,73.01,72.95,72.98,29400.0
2024-10-14 15:10:00,72.98,73.01,72.93,72.95,34462.0,72.98,73.01,72.93,72.95,34462.0
2024-10-14 15:15:00,72.95,72.97,72.82,72.82,45705.0,72.95,72.97,72.82,72.82,45705.0
2024-10-14 15:20:00,72.83,72.91,72.79,72.84,58112.0,72.83,72.91,72.79,72.84,58112.0
2024-10-14 15:25:00,72.86,72.92,72.82,72.89,49204.0,72.86,72.92,72.82,72.89,49204.0
2024-10-14 15:30:00,72.89,72.93,72.78,72.81,47263.0,72.89,72.93,72.78,72.81,47263.0
2024-10-14 15:35:00,72.8,72.96,72.8,72.95,54207.0,72.8,72.96,72.8,72.95,54207.0
2024-10-14 15:40:00,72.95,72.97,72.84,72.86,35050.0,72.95,72.97,72.84,72.86,35050.0
2024-10-14 15:45:00,72.86,72.95,72.76,72.89,55840.0,72.86,72.95,72.76,72.89,55840.0
2024-10-14 15:50:00,72.92,72.95,72.73,72.84,76190.0,72.92,72.95,72.73,72.84,76190.0
2024-10-14 15:55:00,72.84,72.94,72.83,72.91,249664.0,72.84,72.94,72.83,72.91,249664.0
2024-10-15 09:30:00,69.55,70.0,69.55,69.99,110209.0,69.55,70.0,69.55,69.99,110209.0
2024-10-15 09:35:00,69.99,70.08,69.39,69.89,207840.0,69.99,70.08,69.39,69.89,207840.0
2024-10-15 09:40:00,69.82,70.03,69.71,69.79,42584.0,69.82,70.03,69.71,69.79,42584.0
2024-10-15 09:45:00,69.79,70.07,69.79,69.91,105438.0,69.79,70.07,69.79,69.91,105438.0
2024-10-15 09:50:00,69.91,70.25,69.89,69.91,55003.0,69.91,70.25,69.89,69.91,55003.0
2024-10-15 09:55:00,69.9,69.97,69.55,69.96,100892.0,69.9,69.97,69.55,69.96,100892.0
2024-10-15 10:00:00,69.97,69.98,69.32,69.53,102160.0,69.97,69.98,69.32,69.53,102160.0
2024-10-15 10:05:00,69.53,69.9,69.52,69.81,42252.0,69.53,69.9,69.52,69.81,42252.0
2024-10-15 10:10:00,69.81,70.04,69.77,70.01,102460.0,69.81,70.04,69.77,70.01,102460.0
2024-10-15 10:15:00,70.02,70.42,70.0,70.4,69334.0,70.02,70.42,70.0,70.4,69334.0
2024-10-15 10:20:00,70.4,70.64,70.4,70.41,40313.0,70.4,70.64,70.4,70.41,40313.0
2024-10-15 10:25:00,70.43,70.63,70.43,70.61,27450.0,70.43,70.63,70.43,70.61,27450.0
2024-10-15 10:30:00,70.62,70.97,70.61,70.68,21987.0,70.62,70.97,70.61,70.68,21987.0
2024-10-15 10:35:00,70.69,70.95,70.68,70.83,42261.0,70.69,70.95,70.68,70.83,42261.0
2024-10-15 10:40:00,70.82,71.04,70.78,70.83,15367.0,70.82,71.04,70.78,70.83,15367.0
2024-10-15 10:45:00,70.8,70.84,70.59,70.67,23956.0,70.8,70.84,70.59,70.67,23956.0
2024-10-15 10:50:00,70.69,70.9,70.68,70.79,21652.0,70.69,70.9,70.68,70.79,21652.0
2024-10-15 10:55:00,70.79,70.86,70.46,70.46,52199.0,70.79,70.86,70.46,70.46,52199.0
2024-10-15 11:00:00,70.45,70.64,70.32,70.61,57555.0,70.45,70.64,70.32,70.61,57555.0
2024-10-15 11:05:00,70.6,70.93,70.56,70.73,47665.0,70.6,70.93,70.56,70.73,47665.0
2024-10-15 11:10:00,70.73,70.75,70.48,70.58,40155.0,70.73,70.75,70.48,70.58,40155.0
2024-10-15 11:15:00,70.58,70.71,70.55,70.66,23743.0,70.58,70.71,70.55,70.66,23743.0
2024-10-15 11:20:00,70.69,70.69,70.4,70.4,20134.0,70.69,70.69,70.4,70.4,20134.0
2024-10-15 11:25:00,70.43,70.44,70.17,70.26,99526.0,70.43,70.44,70.17,70.26,99526.0
2024-10-15 11:30:00,70.27,70.36,70.13,70.15,30080.0,70.27,70.36,70.13,70.15,30080.0
2024-10-15 11:35:00,70.15,70.23,70.09,70.11,28711.0,70.15,70.23,70.09,70.11,28711.0
2024-10-15 11:40:00,70.11,70.14,69.91,69.91,31865.0,70.11,70.14,69.91,69.91,31865.0
2024-10-15 11:45:00,69.91,69.97,69.76,69.76,30322.0,69.91,69.97,69.76,69.76,30322.0
2024-10-15 11:50:00,69.75,69.91,69.68,69.81,46762.0,69.75,69.91,69.68,69.81,46762.0
2024-10-15 11:55:00,69.81,69.84,69.75,69.81,28122.0,69.81,69.84,69.75,69.81,28122.0
2024-10-15 12:00:00,69.82,69.9,69.75,69.84,30840.0,69.82,69.9,69.75,69.84,30840.0
2024-10-15 12:05:00,69.84,69.91,69.79,69.83,25809.0,69.84,69.91,69.79,69.83,25809.0
2024-10-15 12:10:00,69.83,69.86,69.66,69.68,35172.0,69.83,69.86,69.66,69.68,35172.0
2024-10-15 12:15:00,69.68,69.71,69.58,69.62,56611.0,69.68,69.71,69.58,69.62,56611.0
2024-10-15 12:20:00,69.62,69.82,69.62,69.81,30620.0,69.62,69.82,69.62,69.81,30620.0
2024-10-15 12:25:00,69.83,69.87,69.56,69.57,127942.0,69.83,69.87,69.56,69.57,127942.0
2024-10-15 12:30:00,69.58,69.58,69.36,69.44,83432.0,69.58,69.58,69.36,69.44,83432.0
2024-10-15 12:35:00,69.44,69.53,69.42,69.51,33984.0,69.44,69.53,69.42,69.51,33984.0
2024-10-15 12:40:00,69.5,69.53,69.3,69.31,50247.0,69.5,69.53,69.3,69.31,50247.0
2024-10-15 12:45:00,69.3,69.43,69.24,69.27,64701.0,69.3,69.43,69.24,69.27,64701.0
2024-10-15 12:50:00,69.27,69.37,69.22,69.24,27055.0,69.27,69.37,69.22,69.24,27055.0
2024-10-15 12:55:00,69.25,69.26,69.05,69.15,55713.0,69.25,69.26,69.05,69.15,55713.0
2024-10-15 13:00:00,69.16,69.21,69.05,69.17,42104.0,69.16,69.21,69.05,69.17,42104.0
2024-10-15 13:05:00,69.15,69.27,69.06,69.19,40702.0,69.15,69.27,69.06,69.19,40702.0
2024-10-15 13:10:00,69.19,69.36,69.1,69.32,32753.0,69.19,69.36,69.1,69.32,32753.0
2024-10-15 13:15:00,69.32,69.46,69.28,69.43,30692.0,69.32,69.46,69.28,69.43,30692.0
2024-10-15 13:20:00,69.44,69.54,69.37,69.54,20261.0,69.44,69.54,69.37,69.54,20261.0
2024-10-15 13:25:00,69.57,69.61,69.47,69.56,24126.0,69.57,69.61,69.47,69.56,24126.0
2024-10-15 13:30:00,69.55,69.59,69.48,69.51,12864.0,69.55,69.59,69.48,69.51,12864.0
2024-10-15 13:35:00,69.5,69.69,69.48,69.69,16732.0,69.5,69.69,69.48,69.69,16732.0
2024-10-15 13:40:00,69.68,69.72,69.53,69.57,23183.0,69.68,69.72,69.53,69.57,23183.0
2024-10-15 13:45:00,69.56,69.56,69.38,69.42,24535.0,69.56,69.56,69.38,69.42,24535.0
2024-10-15 13:50:00,69.42,69.42,69.27,69.28,21533.0,69.42,69.42,69.27,69.28,21533.0
2024-10-15 13:55:00,69.28,69.29,69.1,69.2,25188.0,69.28,69.29,69.1,69.2,25188.0
2024-10-15 14:00:00,69.19,69.21,69.01,69.03,45746.0,69.19,69.21,69.01,69.03,45746.0
2024-10-15 14:05:00,69.04,69.09,68.99,69.09,35425.0,69.04,69.09,68.99,69.09,35425.0
2024-10-15 14:10:00,69.08,69.13,69.01,69.08,36134.0,69.08,69.13,69.01,69.08,36134.0
2024-10-15 14:15:00,69.08,69.08,68.94,68.98,36558.0,69.08,69.08,68.94,68.98,36558.0
2024-10-15 14:20:00,68.98,68.98,68.72,68.74,46044.0,68.98,68.98,68.72,68.74,46044.0
2024-10-15 14:25:00,68.73,68.82,68.67,68.77,46385.0,68.73,68.82,68.67,68.77,46385.0
2024-10-15 14:30:00,68.76,68.79,68.7,68.74,40863.0,68.76,68.79,68.7,68.74,40863.0
2024-10-15 14:35:00,68.74,68.75,68.63,68.69,33463.0,68.74,68.75,68.63,68.69,33463.0
2024-10-15 14:40:00,68.68,68.73,68.57,68.64,33409.0,68.68,68.73,68.57,68.64,33409.0
2024-10-15 14:45:00,68.64,68.69,68.59,68.65,27009.0,68.64,68.69,68.59,68.65,27009.0
2024-10-15 14:50:00,68.64,68.69,68.59,68.68,32737.0,68.64,68.69,68.59,68.68,32737.0
2024-10-15 14:55:00,68.68,68.69,68.53,68.58,39369.0,68.68,68.69,68.53,68.58,39369.0
2024-10-15 15:00:00,68.59,68.8,68.56,68.69,51452.0,68.59,68.8,68.56,68.69,51452.0
2024-10-15 15:05:00,68.7,68.71,68.62,68.67,33908.0,68.7,68.71,68.62,68.67,33908.0
2024-10-15 15:10:00,68.67,68.74,68.58,68.72,42200.0,68.67,68.74,68.58,68.72,42200.0
2024-10-15 15:15:00,68.72,68.78,68.67,68.72,48663.0,68.72,68.78,68.67,68.72,48663.0
2024-10-15 15:20:00,68.72,68.74,68.56,68.61,39608.0,68.72,68.74,68.56,68.61,39608.0
2024-10-15 15:25:00,68.6,68.77,68.59,68.75,56847.0,68.6,68.77,68.59,68.75,56847.0
2024-10-15 15:30:00,68.75,68.77,68.56,68.6,58822.0,68.75,68.77,68.56,68.6,58822.0
2024-10-15 15:35:00,68.59,68.63,68.51,68.59,60713.0,68.59,68.63,68.51,68.59,60713.0
2024-10-15 15:40:00,68.59,68.6,68.47,68.48,62434.0,68.59,68.6,68.47,68.48,62434.0
2024-10-15 15:45:00,68.48,68.64,68.47,68.59,94916.0,68.48,68.64,68.47,68.59,94916.0
2024-10-15 15:50:00,68.59,68.85,68.57,68.85,171279.0,68.59,68.85,68.57,68.85,171279.0
2024-10-15 15:55:00,68.84,68.89,68.41,68.49,442976.0,68.84,68.89,68.41,68.49,442976.0
2024-10-16 09:30:00,68.74,68.75,68.34,68.35,44415.0,68.74,68.75,68.34,68.35,44415.0
2024-10-16 09:35:00,68.32,68.53,68.21,68.52,26906.0,68.32,68.53,68.21,68.52,26906.0
2024-10-16 09:40:00,68.52,68.74,68.37,68.7,32754.0,68.52,68.74,68.37,68.7,32754.0
2024-10-16 09:45:00,68.71,68.88,68.66,68.67,29323.0,68.71,68.88,68.66,68.67,29323.0
2024-10-16 09:50:00,68.71,68.71,68.51,68.71,44929.0,68.71,68.71,68.51,68.71,44929.0
2024-10-16 09:55:00,68.71,68.92,68.69,68.84,34385.0,68.71,68.92,68.69,68.84,34385.0
2024-10-16 10:00:00,68.85,69.13,68.81,68.81,59381.0,68.85,69.13,68.81,68.81,59381.0
2024-10-16 10:05:00,68.81,69.03,68.78,68.82,47460.0,68.81,69.03,68.78,68.82,47460.0
2024-10-16 10:10:00,68.82,68.87,68.57,68.64,37442.0,68.82,68.87,68.57,68.64,37442.0
2024-10-16 10:15:00,68.63,68.81,68.6,68.73,38430.0,68.63,68.81,68.6,68.73,38430.0
2024-10-16 10:20:00,68.72,68.75,68.47,68.5,35186.0,68.72,68.75,68.47,68.5,35186.0
2024-10-16 10:25:00,68.5,68.74,68.5,68.66,23404.0,68.5,68.74,68.5,68.66,23404.0
2024-10-16 10:30:00,68.64,68.81,68.62,68.76,29315.0,68.64,68.81,68.62,68.76,29315.0
2024-10-16 10:35:00,68.76,69.06,68.76,69.06,29830.0,68.76,69.06,68.76,69.06,29830.0
2024-10-16 10:40:00,69.07,69.09,68.85,69.01,60138.0,69.07,69.09,68.85,69.01,60138.0
2024-10-16 10:45:00,69.02,69.03,68.75,68.89,36470.0,69.02,69.03,68.75,68.89,36470.0
2024-10-16 10:50:00,68.89,68.97,68.86,68.89,33405.0,68.89,68.97,68.86,68.89,33405.0
2024-10-16 10:55:00,68.91,68.91,68.66,68.69,55352.0,68.91,68.91,68.66,68.69,55352.0
2024-10-16 11:00:00,68.68,68.76,68.64,68.76,40828.0,68.68,68.76,68.64,68.76,40828.0
2024-10-16 11:05:00,68.76,68.81,68.7,68.76,41261.0,68.76,68.81,68.7,68.76,41261.0
2024-10-16 11:10:00,68.75,68.79,68.69,68.71,34498.0,68.75,68.79,68.69,68.71,34498.0
2024-10-16 11:15:00,68.73,68.79,68.69,68.7,44759.0,68.73,68.79,68.69,68.7,44759.0
2024-10-16 11:20:00,68.71,68.8,68.65,68.76,80779.0,68.71,68.8,68.65,68.76,80779.0
2024-10-16 11:25:00,68.78,68.79,68.57,68.58,40201.0,68.78,68.79,68.57,68.58,40201.0
2024-10-16 11:30:00,68.58,68.61,68.42,68.47,61581.0,68.58,68.61,68.42,68.47,61581.0
2024-10-16 11:35:00,68.47,68.56,68.46,68.54,24799.0,68.47,68.56,68.46,68.54,24799.0
2024-10-16 11:40:00,68.54,68.7,68.51,68.59,34955.0,68.54,68.7,68.51,68.59,34955.0
2024-10-16 11:45:00,68.59,68.62,68.48,68.49,40593.0,68.59,68.62,68.48,68.49,40593.0
2024-10-16 11:50:00,68.49,68.67,68.46,68.6,25018.0,68.49,68.67,68.46,68.6,25018.0
2024-10-16 11:55:00,68.59,68.68,68.52,68.52,29132.0,68.59,68.68,68.52,68.52,29132.0
2024-10-16 12:00:00,68.51,68.58,68.47,68.53,31218.0,68.51,68.58,68.47,68.53,31218.0
2024-10-16 12:05:00,68.51,68.54,68.43,68.51,48366.0,68.51,68.54,68.43,68.51,48366.0
2024-10-16 12:10:00,68.52,68.57,68.45,68.53,85639.0,68.52,68.57,68.45,68.53,85639.0
2024-10-16 12:15:00,68.55,68.57,68.49,68.54,29061.0,68.55,68.57,68.49,68.54,29061.0
2024-10-16 12:20:00,68.54,68.62,68.5,68.61,21650.0,68.54,68.62,68.5,68.61,21650.0
2024-10-16 12:25:00,68.61,68.65,68.49,68.49,42776.0,68.61,68.65,68.49,68.49,42776.0
2024-10-16 12:30:00,68.48,68.5,68.41,68.47,17030.0,68.48,68.5,68.41,68.47,17030.0
2024-10-16 12:35:00,68.46,68.54,68.45,68.5,24408.0,68.46,68.54,68.45,68.5,24408.0
2024-10-16 12:40:00,68.5,68.57,68.44,68.54,11243.0,68.5,68.57,68.44,68.54,11243.0
2024-10-16 12:45:00,68.53,68.58,68.52,68.53,12391.0,68.53,68.58,68.52,68.53,12391.0
2024-10-16 12:50:00,68.52,68.53,68.47,68.53,19987.0,68.52,68.53,68.47,68.53,19987.0
2024-10-16 12:55:00,68.53,68.54,68.43,68.45,28905.0,68.53,68.54,68.43,68.45,28905.0
2024-10-16 13:00:00,68.45,68.5,68.44,68.47,19625.0,68.45,68.5,68.44,68.47,19625.0
2024-10-16 13:05:00,68.47,68.47,68.41,68.44,22137.0,68.47,68.47,68.41,68.44,22137.0
2024-10-16 13:10:00,68.44,68.47,68.39,68.42,23118.0,68.44,68.47,68.39,68.42,23118.0
2024-10-16 13:15:00,68.43,68.44,68.34,68.41,17004.0,68.43,68.44,68.34,68.41,17004.0
2024-10-16 13:20:00,68.41,68.43,68.39,68.42,12940.0,68.41,68.43,68.39,68.42,12940.0
2024-10-16 13:25:00,68.42,68.44,68.4,68.42,16616.0,68.42,68.44,68.4,68.42,16616.0
2024-10-16 13:30:00,68.41,68.42,68.31,68.34,22285.0,68.41,68.42,68.31,68.34,22285.0
2024-10-16 13:35:00,68.34,68.39,68.31,68.39,24138.0,68.34,68.39,68.31,68.39,24138.0
2024-10-16 13:40:00,68.4,68.45,68.38,68.4,11088.0,68.4,68.45,68.38,68.4,11088.0
2024-10-16 13:45:00,68.41,68.48,68.39,68.48,17314.0,68.41,68.48,68.39,68.48,17314.0
2024-10-16 13:50:00,68.48,68.53,68.46,68.48,16342.0,68.48,68.53,68.46,68.48,16342.0
2024-10-16 13:55:00,68.48,68.52,68.47,68.51,20755.0,68.48,68.52,68.47,68.51,20755.0
2024-10-16 14:00:00,68.51,68.59,68.5,68.51,20104.0,68.51,68.59,68.5,68.51,20104.0
2024-10-16 14:05:00,68.51,68.53,68.49,68.5,22428.0,68.51,68.53,68.49,68.5,22428.0
2024-10-16 14:10:00,68.51,68.57,68.49,68.51,16581.0,68.51,68.57,68.49,68.51,16581.0
2024-10-16 14:15:00,68.51,68.53,68.49,68.5,20139.0,68.51,68.53,68.49,68.5,20139.0
2024-10-16 14:20:00,68.5,68.56,68.45,68.46,25814.0,68.5,68.56,68.45,68.46,25814.0
2024-10-16 14:25:00,68.45,68.55,68.45,68.51,22347.0,68.45,68.55,68.45,68.51,22347.0
2024-10-16 14:30:00,68.51,68.7,68.51,68.7,26721.0,68.51,68.7,68.51,68.7,26721.0
2024-10-16 14:35:00,68.69,68.69,68.57,68.59,18300.0,68.69,68.69,68.57,68.59,18300.0
2024-10-16 14:40:00,68.59,68.63,68.55,68.62,12912.0,68.59,68.63,68.55,68.62,12912.0
2024-10-16 14:45:00,68.62,68.62,68.58,68.62,17140.0,68.62,68.62,68.58,68.62,17140.0
2024-10-16 14:50:00,68.62,68.68,68.6,68.63,23510.0,68.62,68.68,68.6,68.63,23510.0
2024-10-16 14:55:00,68.63,68.64,68.57,68.6,25971.0,68.63,68.64,68.57,68.6,25971.0
2024-10-16 15:00:00,68.59,68.6,68.57,68.58,21742.0,68.59,68.6,68.57,68.58,21742.0
2024-10-16 15:05:00,68.58,68.58,68.53,68.55,27986.0,68.58,68.58,68.53,68.55,27986.0
2024-10-16 15:10:00,68.55,68.58,68.51,68.56,27869.0,68.55,68.58,68.51,68.56,27869.0
2024-10-16 15:15:00,68.56,68.67,68.56,68.66,29318.0,68.56,68.67,68.56,68.66,29318.0
2024-10-16 15:20:00,68.66,68.66,68.59,68.62,36890.0,68.66,68.66,68.59,68.62,36890.0
2024-10-16 15:25:00,68.63,68.72,68.59,68.67,35203.0,68.63,68.72,68.59,68.67,35203.0
2024-10-16 15:30:00,68.68,68.78,68.67,68.78,34446.0,68.68,68.78,68.67,68.78,34446.0
2024-10-16 15:35:00,68.78,68.89,68.75,68.88,47510.0,68.78,68.89,68.75,68.88,47510.0
2024-10-16 15:40:00,68.88,69.02,68.87,68.98,53089.0,68.88,69.02,68.87,68.98,53089.0
2024-10-16 15:45:00,68.98,69.2,68.95,69.2,161373.0,68.98,69.2,68.95,69.2,161373.0
2024-10-16 15:50:00,69.21,69.36,69.12,69.3,144090.0,69.21,69.36,69.12,69.3,144090.0
2024-10-16 15:55:00,69.3,69.32,69.21,69.29,291050.0,69.3,69.32,69.21,69.29,291050.0
2024-10-17 09:30:00,63.0,63.35,62.09,63.06,608407.0,63.0,63.35,62.09,63.06,608407.0
2024-10-17 09:35:00,63.06,63.26,62.25,62.82,491411.0,63.06,63.26,62.25,62.82,491411.0
2024-10-17 09:40:00,62.82,63.05,62.57,62.92,456675.0,62.82,63.05,62.57,62.92,456675.0
2024-10-17 09:45:00,62.92,63.42,62.91,63.4,353029.0,62.92,63.42,62.91,63.4,353029.0
2024-10-17 09:50:00,63.38,63.46,62.95,63.03,406317.0,63.38,63.46,62.95,63.03,406317.0
2024-10-17 09:55:00,63.02,63.3,62.9,62.94,231622.0,63.02,63.3,62.9,62.94,231622.0
2024-10-17 10:00:00,62.94,63.24,62.94,63.02,147013.0,62.94,63.24,62.94,63.02,147013.0
2024-10-17 10:05:00,63.05,63.11,62.84,63.09,271605.0,63.05,63.11,62.84,63.09,271605.0
2024-10-17 10:10:00,63.08,63.08,62.61,62.93,166411.0,63.08,63.08,62.61,62.93,166411.0
2024-10-17 10:15:00,62.94,63.01,62.64,62.88,146508.0,62.94,63.01,62.64,62.88,146508.0
2024-10-17 10:20:00,62.87,63.02,62.62,62.93,126197.0,62.87,63.02,62.62,62.93,126197.0
2024-10-17 10:25:00,62.93,62.99,62.72,62.78,71886.0,62.93,62.99,62.72,62.78,71886.0
2024-10-17 10:30:00,62.77,62.81,62.56,62.58,95006.0,62.77,62.81,62.56,62.58,95006.0
2024-10-17 10:35:00,62.58,62.88,62.56,62.84,173071.0,62.58,62.88,62.56,62.84,173071.0
2024-10-17 10:40:00,62.84,62.84,62.29,62.34,194696.0,62.84,62.84,62.29,62.34,194696.0
2024-10-17 10:45:00,62.34,62.94,62.33,62.89,224532.0,62.34,62.94,62.33,62.89,224532.0
2024-10-17 10:50:00,62.89,63.06,62.78,62.8,100099.0,62.89,63.06,62.78,62.8,100099.0
2024-10-17 10:55:00,62.79,62.98,62.72,62.74,66844.0,62.79,62.98,62.72,62.74,66844.0
2024-10-17 11:00:00,62.76,62.88,62.55,62.55,368862.0,62.76,62.88,62.55,62.55,368862.0
2024-10-17 11:05:00,62.55,62.75,62.47,62.72,79480.0,62.55,62.75,62.47,62.72,79480.0
2024-10-17 11:10:00,62.71,62.76,62.47,62.71,79317.0,62.71,62.76,62.47,62.71,79317.0
2024-10-17 11:15:00,62.71,62.85,62.66,62.67,70041.0,62.71,62.85,62.66,62.67,70041.0
2024-10-17 11:20:00,62.67,62.78,62.62,62.78,154814.0,62.67,62.78,62.62,62.78,154814.0
2024-10-17 11:25:00,62.79,62.86,62.7,62.76,106211.0,62.79,62.86,62.7,62.76,106211.0
2024-10-17 11:30:00,62.75,62.99,62.73,62.9,350573.0,62.75,62.99,62.73,62.9,350573.0
2024-10-17 11:35:00,62.92,62.96,62.86,62.91,90998.0,62.92,62.96,62.86,62.91,90998.0
2024-10-17 11:40:00,62.91,63.03,62.89,62.99,104388.0,62.91,63.03,62.89,62.99,104388.0
2024-10-17 11:45:00,63.02,63.03,62.91,62.94,40742.0,63.02,63.03,62.91,62.94,40742.0
2024-10-17 11:50:00,62.95,63.02,62.94,63.0,89926.0,62.95,63.02,62.94,63.0,89926.0
2024-10-17 11:55:00,62.99,63.07,62.87,62.92,52877.0,62.99,63.07,62.87,62.92,52877.0
2024-10-17 12:00:00,62.92,62.92,62.77,62.79,53938.0,62.92,62.92,62.77,62.79,53938.0
2024-10-17 12:05:00,62.79,62.99,62.75,62.9,42455.0,62.79,62.99,62.75,62.9,42455.0
2024-10-17 12:10:00,62.91,62.94,62.76,62.83,30702.0,62.91,62.94,62.76,62.83,30702.0
2024-10-17 12:15:00,62.82,62.93,62.82,62.85,34363.0,62.82,62.93,62.82,62.85,34363.0
2024-10-17 12:20:00,62.85,62.85,62.44,62.51,88538.0,62.85,62.85,62.44,62.51,88538.0
2024-10-17 12:25:00,62.51,62.61,62.48,62.52,68833.0,62.51,62.61,62.48,62.52,68833.0
2024-10-17 12:30:00,62.52,62.57,62.42,62.5,56427.0,62.52,62.57,62.42,62.5,56427.0
2024-10-17 12:35:00,62.51,62.57,62.4,62.46,40732.0,62.51,62.57,62.4,62.46,40732.0
2024-10-17 12:40:00,62.46,62.54,62.44,62.49,44891.0,62.46,62.54,62.44,62.49,44891.0
2024-10-17 12:45:00,62.48,62.54,62.46,62.52,50257.0,62.48,62.54,62.46,62.52,50257.0
2024-10-17 12:50:00,62.52,62.57,62.45,62.57,40053.0,62.52,62.57,62.45,62.57,40053.0
2024-10-17 12:55:00,62.57,62.67,62.51,62.55,67099.0,62.57,62.67,62.51,62.55,67099.0
2024-10-17 13:00:00,62.55,62.61,62.54,62.59,53662.0,62.55,62.61,62.54,62.59,53662.0
2024-10-17 13:05:00,62.59,62.61,62.5,62.61,45438.0,62.59,62.61,62.5,62.61,45438.0
2024-10-17 13:10:00,62.6,62.69,62.6,62.64,75322.0,62.6,62.69,62.6,62.64,75322.0
2024-10-17 13:15:00,62.64,62.64,62.5,62.61,56325.0,62.64,62.64,62.5,62.61,56325.0
2024-10-17 13:20:00,62.61,62.62,62.48,62.52,39526.0,62.61,62.62,62.48,62.52,39526.0
2024-10-17 13:25:00,62.53,62.55,62.49,62.54,42719.0,62.53,62.55,62.49,62.54,42719.0
2024-10-17 13:30:00,62.55,62.55,62.49,62.49,41725.0,62.55,62.55,62.49,62.49,41725.0
2024-10-17 13:35:00,62.49,62.58,62.49,62.53,53329.0,62.49,62.58,62.49,62.53,53329.0
2024-10-17 13:40:00,62.53,62.59,62.48,62.49,78782.0,62.53,62.59,62.48,62.49,78782.0
2024-10-17 13:45:00,62.49,62.71,62.49,62.71,50150.0,62.49,62.71,62.49,62.71,50150.0
2024-10-17 13:50:00,62.71,62.89,62.71,62.88,54618.0,62.71,62.89,62.71,62.88,54618.0
2024-10-17 13:55:00,62.88,62.93,62.84,62.86,58288.0,62.88,62.93,62.84,62.86,58288.0
2024-10-17 14:00:00,62.86,62.9,62.72,62.78,63465.0,62.86,62.9,62.72,62.78,63465.0
2024-10-17 14:05:00,62.78,62.82,62.77,62.77,46563.0,62.78,62.82,62.77,62.77,46563.0
2024-10-17 14:10:00,62.78,62.79,62.66,62.68,74794.0,62.78,62.79,62.66,62.68,74794.0
2024-10-17 14:15:00,62.68,62.82,62.67,62.8,46309.0,62.68,62.82,62.67,62.8,46309.0
2024-10-17 14:20:00,62.81,62.86,62.74,62.75,39414.0,62.81,62.86,62.74,62.75,39414.0
2024-10-17 14:25:00,62.75,62.77,62.68,62.7,31212.0,62.75,62.77,62.68,62.7,31212.0
2024-10-17 14:30:00,62.7,62.74,62.65,62.65,47688.0,62.7,62.74,62.65,62.65,47688.0
2024-10-17 14:35:00,62.66,62.74,62.65,62.68,39503.0,62.66,62.74,62.65,62.68,39503.0
2024-10-17 14:40:00,62.68,62.8,62.6,62.61,100186.0,62.68,62.8,62.6,62.61,100186.0
2024-10-17 14:45:00,62.61,62.61,62.53,62.55,48533.0,62.61,62.61,62.53,62.55,48533.0
2024-10-17 14:50:00,62.55,62.56,62.51,62.54,37129.0,62.55,62.56,62.51,62.54,37129.0
2024-10-17 14:55:00,62.54,62.66,62.52,62.63,72259.0,62.54,62.66,62.52,62.63,72259.0
2024-10-17 15:00:00,62.63,62.67,62.62,62.63,64706.0,62.63,62.67,62.62,62.63,64706.0
2024-10-17 15:05:00,62.64,62.83,62.63,62.75,78039.0,62.64,62.83,62.63,62.75,78039.0
2024-10-17 15:10:00,62.76,62.77,62.66,62.67,73376.0,62.76,62.77,62.66,62.67,73376.0
2024-10-17 15:15:00,62.67,62.81,62.65,62.7,98188.0,62.67,62.81,62.65,62.7,98188.0
2024-10-17 15:20:00,62.7,62.75,62.66,62.74,88789.0,62.7,62.75,62.66,62.74,88789.0
2024-10-17 15:25:00,62.75,62.84,62.59,62.59,97689.0,62.75,62.84,62.59,62.59,97689.0
2024-10-17 15:30:00,62.59,62.71,62.53,62.62,98455.0,62.59,62.71,62.53,62.62,98455.0
2024-10-17 15:35:00,62.62,62.83,62.56,62.8,299625.0,62.62,62.83,62.56,62.8,299625.0
2024-10-17 15:40:00,62.8,63.02,62.73,62.87,459117.0,62.8,63.02,62.73,62.87,459117.0
2024-10-17 15:45:00,62.87,63.0,62.85,62.92,341522.0,62.87,63.0,62.85,62.92,341522.0
2024-10-17 15:50:00,62.92,63.12,62.9,63.02,394946.0,62.92,63.12,62.9,63.02,394946.0
2024-10-17 15:55:00,63.02,63.06,62.96,63.01,755611.0,63.02,63.06,62.96,63.01,755611.0
2024-10-18 09:30:00,63.14,63.14,62.6,62.73,283350.0,63.14,63.14,62.6,62.73,283350.0
2024-10-18 09:35:00,62.75,62.8,62.6,62.7,77970.0,62.75,62.8,62.6,62.7,77970.0
2024-10-18 09:40:00,62.74,62.95,62.64,62.93,71732.0,62.74,62.95,62.64,62.93,71732.0
2024-10-18 09:45:00,62.9,62.96,62.62,62.64,43939.0,62.9,62.96,62.62,62.64,43939.0
2024-10-18 09:50:00,62.62,62.67,62.31,62.41,40901.0,62.62,62.67,62.31,62.41,40901.0
2024-10-18 09:55:00,62.42,62.48,62.37,62.44,32732.0,62.42,62.48,62.37,62.44,32732.0
2024-10-18 10:00:00,62.43,62.46,62.35,62.37,33163.0,62.43,62.46,62.35,62.37,33163.0
2024-10-18 10:05:00,62.37,62.37,62.14,62.19,69477.0,62.37,62.37,62.14,62.19,69477.0
2024-10-18 10:10:00,62.2,62.32,62.19,62.24,44954.0,62.2,62.32,62.19,62.24,44954.0
2024-10-18 10:15:00,62.24,62.25,62.11,62.13,42068.0,62.24,62.25,62.11,62.13,42068.0
2024-10-18 10:20:00,62.12,62.22,62.01,62.08,48671.0,62.12,62.22,62.01,62.08,48671.0
2024-10-18 10:25:00,62.07,62.07,61.95,62.0,59451.0,62.07,62.07,61.95,62.0,59451.0
2024-10-18 10:30:00,62.0,62.03,61.86,61.92,61847.0,62.0,62.03,61.86,61.92,61847.0
2024-10-18 10:35:00,61.91,62.0,61.89,61.98,50475.0,61.91,62.0,61.89,61.98,50475.0
2024-10-18 10:40:00,62.0,62.03,61.93,61.98,42794.0,62.0,62.03,61.93,61.98,42794.0
2024-10-18 10:45:00,61.99,62.06,61.97,62.0,47396.0,61.99,62.06,61.97,62.0,47396.0
2024-10-18 10:50:00,62.0,62.1,61.99,62.05,51890.0,62.0,62.1,61.99,62.05,51890.0
2024-10-18 10:55:00,62.05,62.12,62.0,62.06,59220.0,62.05,62.12,62.0,62.06,59220.0
2024-10-18 11:00:00,62.05,62.05,61.85,61.86,40543.0,62.05,62.05,61.85,61.86,40543.0
2024-10-18 11:05:00,61.87,61.9,61.75,61.77,42927.0,61.87,61.9,61.75,61.77,42927.0
2024-10-18 11:10:00,61.78,62.0,61.77,61.86,48063.0,61.78,62.0,61.77,61.86,48063.0
2024-10-18 11:15:00,61.85,61.91,61.7,61.71,35746.0,61.85,61.91,61.7,61.71,35746.0
2024-10-18 11:20:00,61.71,61.79,61.64,61.77,42151.0,61.71,61.79,61.64,61.77,42151.0
2024-10-18 11:25:00,61.76,61.76,61.63,61.65,32408.0,61.76,61.76,61.63,61.65,32408.0
2024-10-18 11:30:00,61.65,61.72,61.63,61.66,42336.0,61.65,61.72,61.63,61.66,42336.0
2024-10-18 11:35:00,61.66,61.79,61.62,61.78,44004.0,61.66,61.79,61.62,61.78,44004.0
2024-10-18 11:40:00,61.78,61.83,61.73,61.73,32022.0,61.78,61.83,61.73,61.73,32022.0
2024-10-18 11:45:00,61.74,61.81,61.7,61.7,38602.0,61.74,61.81,61.7,61.7,38602.0
2024-10-18 11:50:00,61.7,61.75,61.65,61.73,33113.0,61.7,61.75,61.65,61.73,33113.0
2024-10-18 11:55:00,61.73,61.73,61.62,61.67,49700.0,61.73,61.73,61.62,61.67,49700.0
2024-10-18 12:00:00,61.67,61.73,61.66,61.72,49047.0,61.67,61.73,61.66,61.72,49047.0
2024-10-18 12:05:00,61.73,61.76,61.7,61.75,26469.0,61.73,61.76,61.7,61.75,26469.0
2024-10-18 12:10:00,61.76,61.83,61.72,61.82,56956.0,61.76,61.83,61.72,61.82,56956.0
2024-10-18 12:15:00,61.81,61.93,61.8,61.92,40273.0,61.81,61.93,61.8,61.92,40273.0
2024-10-18 12:20:00,61.92,61.98,61.87,61.98,41155.0,61.92,61.98,61.87,61.98,41155.0
2024-10-18 12:25:00,62.0,62.07,61.98,62.05,61806.0,62.0,62.07,61.98,62.05,61806.0
2024-10-18 12:30:00,62.05,62.05,61.91,61.92,40263.0,62.05,62.05,61.91,61.92,40263.0
2024-10-18 12:35:00,61.92,61.99,61.91,61.98,33017.0,61.92,61.99,61.91,61.98,33017.0
2024-10-18 12:40:00,61.98,62.07,61.95,62.04,35843.0,61.98,62.07,61.95,62.04,35843.0
2024-10-18 12:45:00,62.04,62.16,62.01,62.16,92219.0,62.04,62.16,62.01,62.16,92219.0
2024-10-18 12:50:00,62.17,62.31,62.16,62.3,36074.0,62.17,62.31,62.16,62.3,36074.0
2024-10-18 12:55:00,62.3,62.31,62.13,62.16,27947.0,62.3,62.31,62.13,62.16,27947.0
2024-10-18 13:00:00,62.14,62.14,62.08,62.1,17302.0,62.14,62.14,62.08,62.1,17302.0
2024-10-18 13:05:00,62.09,62.11,62.03,62.03,19303.0,62.09,62.11,62.03,62.03,19303.0
2024-10-18 13:10:00,62.02,62.08,62.01,62.05,21678.0,62.02,62.08,62.01,62.05,21678.0
2024-10-18 13:15:00,62.06,62.12,62.05,62.09,18742.0,62.06,62.12,62.05,62.09,18742.0
2024-10-18 13:20:00,62.1,62.15,62.07,62.09,23274.0,62.1,62.15,62.07,62.09,23274.0
2024-10-18 13:25:00,62.1,62.14,62.08,62.13,18562.0,62.1,62.14,62.08,62.13,18562.0
2024-10-18 13:30:00,62.13,62.25,62.12,62.22,29474.0,62.13,62.25,62.12,62.22,29474.0
2024-10-18 13:35:00,62.21,62.28,62.17,62.28,28039.0,62.21,62.28,62.17,62.28,28039.0
2024-10-18 13:40:00,62.28,62.3,62.25,62.26,25932.0,62.28,62.3,62.25,62.26,25932.0
2024-10-18 13:45:00,62.27,62.28,62.16,62.17,35310.0,62.27,62.28,62.16,62.17,35310.0
2024-10-18 13:50:00,62.17,62.18,62.04,62.09,43818.0,62.17,62.18,62.04,62.09,43818.0
2024-10-18 13:55:00,62.09,62.11,61.99,62.08,30064.0,62.09,62.11,61.99,62.08,30064.0
2024-10-18 14:00:00,62.09,62.16,62.07,62.12,16837.0,62.09,62.16,62.07,62.12,16837.0
2024-10-18 14:05:00,62.12,62.13,62.05,62.1,21058.0,62.12,62.13,62.05,62.1,21058.0
2024-10-18 14:10:00,62.12,62.15,62.11,62.14,25554.0,62.12,62.15,62.11,62.14,25554.0
2024-10-18 14:15:00,62.14,62.17,62.12,62.13,22890.0,62.14,62.17,62.12,62.13,22890.0
2024-10-18 14:20:00,62.14,62.18,62.13,62.15,20084.0,62.14,62.18,62.13,62.15,20084.0
2024-10-18 14:25:00,62.15,62.29,62.15,62.26,34298.0,62.15,62.29,62.15,62.26,34298.0
2024-10-18 14:30:00,62.25,62.38,62.24,62.38,32195.0,62.25,62.38,62.24,62.38,32195.0
2024-10-18 14:35:00,62.38,62.38,62.3,62.32,27506.0,62.38,62.38,62.3,62.32,27506.0
2024-10-18 14:40:00,62.32,62.37,62.32,62.36,17785.0,62.32,62.37,62.32,62.36,17785.0
2024-10-18 14:45:00,62.36,62.38,62.33,62.38,12795.0,62.36,62.38,62.33,62.38,12795.0
2024-10-18 14:50:00,62.4,62.46,62.38,62.41,19142.0,62.4,62.46,62.38,62.41,19142.0
2024-10-18 14:55:00,62.41,62.42,62.29,62.35,37321.0,62.41,62.42,62.29,62.35,37321.0
2024-10-18 15:00:00,62.34,62.44,62.26,62.43,23327.0,62.34,62.44,62.26,62.43,23327.0
2024-10-18 15:05:00,62.43,62.46,62.35,62.41,35214.0,62.43,62.46,62.35,62.41,35214.0
2024-10-18 15:10:00,62.41,62.41,62.24,62.28,37366.0,62.41,62.41,62.24,62.28,37366.0
2024-10-18 15:15:00,62.28,62.28,62.16,62.17,26599.0,62.28,62.28,62.16,62.17,26599.0
2024-10-18 15:20:00,62.17,62.19,62.11,62.13,34214.0,62.17,62.19,62.11,62.13,34214.0
2024-10-18 15:25:00,62.13,62.15,62.03,62.04,27229.0,62.13,62.15,62.03,62.04,27229.0
2024-10-18 15:30:00,62.04,62.06,62.01,62.02,48543.0,62.04,62.06,62.01,62.02,48543.0
2024-10-18 15:35:00,62.01,62.15,62.01,62.04,44530.0,62.01,62.15,62.01,62.04,44530.0
2024-10-18 15:40:00,62.04,62.04,61.93,61.94,84952.0,62.04,62.04,61.93,61.94,84952.0
2024-10-18 15:45:00,61.94,62.03,61.93,61.95,72334.0,61.94,62.03,61.93,61.95,72334.0
2024-10-18 15:50:00,61.96,62.03,61.9,62.03,136202.0,61.96,62.03,61.9,62.03,136202.0
2024-10-18 15:55:00,62.02,62.13,61.97,62.03,384279.0,62.02,62.13,61.97,62.03,384279.0
2024-10-21 09:30:00,61.97,62.53,61.9,61.93,73780.0,61.97,62.53,61.9,61.93,73780.0
2024-10-21 09:35:00,61.97,62.0,61.63,61.75,22035.0,61.97,62.0,61.63,61.75,22035.0
2024-10-21 09:40:00,61.7,61.81,61.64,61.68,24686.0,61.7,61.81,61.64,61.68,24686.0
2024-10-21 09:45:00,61.69,61.99,61.64,61.7,18928.0,61.69,61.99,61.64,61.7,18928.0
2024-10-21 09:50:00,61.7,61.82,61.61,61.63,31564.0,61.7,61.82,61.61,61.63,31564.0
2024-10-21 09:55:00,61.63,61.69,61.25,61.3,57998.0,61.63,61.69,61.25,61.3,57998.0
2024-10-21 10:00:00,61.27,61.5,61.27,61.46,63604.0,61.27,61.5,61.27,61.46,63604.0
2024-10-21 10:05:00,61.43,61.43,61.17,61.22,35717.0,61.43,61.43,61.17,61.22,35717.0
2024-10-21 10:10:00,61.22,61.42,61.15,61.42,96207.0,61.22,61.42,61.15,61.42,96207.0
2024-10-21 10:15:00,61.42,61.54,61.41,61.46,111591.0,61.42,61.54,61.41,61.46,111591.0
2024-10-21 10:20:00,61.46,61.6,61.43,61.48,175067.0,61.46,61.6,61.43,61.48,175067.0
2024-10-21 10:25:00,61.48,61.62,61.37,61.39,278158.0,61.48,61.62,61.37,61.39,278158.0
2024-10-21 10:30:00,61.36,61.47,61.3,61.46,20312.0,61.36,61.47,61.3,61.46,20312.0
2024-10-21 10:35:00,61.47,61.84,61.42,61.84,114942.0,61.47,61.84,61.42,61.84,114942.0
2024-10-21 10:40:00,61.8,61.85,61.68,61.73,8008.0,61.8,61.85,61.68,61.73,8008.0
2024-10-21 10:45:00,61.72,61.73,61.57,61.57,24321.0,61.72,61.73,61.57,61.57,24321.0
2024-10-21 10:50:00,61.6,61.68,61.5,61.67,133661.0,61.6,61.68,61.5,61.67,133661.0
2024-10-21 10:55:00,61.67,61.72,61.56,61.6,54783.0,61.67,61.72,61.56,61.6,54783.0
2024-10-21 11:00:00,61.58,61.61,61.49,61.5,33912.0,61.58,61.61,61.49,61.5,33912.0
2024-10-21 11:05:00,61.49,61.76,61.47,61.67,196535.0,61.49,61.76,61.47,61.67,196535.0
2024-10-21 11:10:00,61.68,61.74,61.59,61.6,27005.0,61.68,61.74,61.59,61.6,27005.0
2024-10-21 11:15:00,61.59,61.64,61.55,61.57,30453.0,61.59,61.64,61.55,61.57,30453.0
2024-10-21 11:20:00,61.56,61.58,61.52,61.55,28102.0,61.56,61.58,61.52,61.55,28102.0
2024-10-21 11:25:00,61.56,61.57,61.5,61.52,36237.0,61.56,61.57,61.5,61.52,36237.0
2024-10-21 11:30:00,61.52,61.6,61.49,61.54,38415.0,61.52,61.6,61.49,61.54,38415.0
2024-10-21 11:35:00,61.52,61.58,61.49,61.52,30462.0,61.52,61.58,61.49,61.52,30462.0
2024-10-21 11:40:00,61.52,61.56,61.5,61.54,25543.0,61.52,61.56,61.5,61.54,25543.0
2024-10-21 11:45:00,61.53,61.55,61.49,61.54,129281.0,61.53,61.55,61.49,61.54,129281.0
2024-10-21 11:50:00,61.55,61.57,61.49,61.5,76264.0,61.55,61.57,61.49,61.5,76264.0
2024-10-21 11:55:00,61.51,61.52,61.34,61.4,32507.0,61.51,61.52,61.34,61.4,32507.0
2024-10-21 12:00:00,61.4,61.41,61.29,61.31,16895.0,61.4,61.41,61.29,61.31,16895.0
2024-10-21 12:05:00,61.32,61.36,61.31,61.32,16136.0,61.32,61.36,61.31,61.32,16136.0
2024-10-21 12:10:00,61.32,61.4,61.31,61.39,9803.0,61.32,61.4,61.31,61.39,9803.0
2024-10-21 12:15:00,61.38,61.41,61.32,61.39,19653.0,61.38,61.41,61.32,61.39,19653.0
2024-10-21 12:20:00,61.38,61.4,61.37,61.39,13587.0,61.38,61.4,61.37,61.39,13587.0
2024-10-21 12:25:00,61.4,61.46,61.39,61.45,18306.0,61.4,61.46,61.39,61.45,18306.0
2024-10-21 12:30:00,61.45,61.51,61.45,61.5,21273.0,61.45,61.51,61.45,61.5,21273.0
2024-10-21 12:35:00,61.49,61.53,61.43,61.44,22200.0,61.49,61.53,61.43,61.44,22200.0
2024-10-21 12:40:00,61.44,61.45,61.4,61.43,11519.0,61.44,61.45,61.4,61.43,11519.0
2024-10-21 12:45:00,61.43,61.44,61.4,61.4,9624.0,61.43,61.44,61.4,61.4,9624.0
2024-10-21 12:50:00,61.41,61.52,61.4,61.47,21922.0,61.41,61.52,61.4,61.47,21922.0
2024-10-21 12:55:00,61.47,61.47,61.34,61.35,15461.0,61.47,61.47,61.34,61.35,15461.0
2024-10-21 13:00:00,61.36,61.37,61.31,61.37,16313.0,61.36,61.37,61.31,61.37,16313.0
2024-10-21 13:05:00,61.37,61.39,61.35,61.38,12503.0,61.37,61.39,61.35,61.38,12503.0
2024-10-21 13:10:00,61.37,61.39,61.34,61.39,9275.0,61.37,61.39,61.34,61.39,9275.0
2024-10-21 13:15:00,61.38,61.39,61.27,61.32,33488.0,61.38,61.39,61.27,61.32,33488.0
2024-10-21 13:20:00,61.31,61.36,61.3,61.33,17767.0,61.31,61.36,61.3,61.33,17767.0
2024-10-21 13:25:00,61.32,61.34,61.25,61.25,15761.0,61.32,61.34,61.25,61.25,15761.0
2024-10-21 13:30:00,61.24,61.27,61.23,61.26,15849.0,61.24,61.27,61.23,61.26,15849.0
2024-10-21 13:35:00,61.27,61.37,61.26,61.31,29549.0,61.27,61.37,61.26,61.31,29549.0
2024-10-21 13:40:00,61.33,61.36,61.29,61.31,17495.0,61.33,61.36,61.29,61.31,17495.0
2024-10-21 13:45:00,61.31,61.37,61.3,61.36,8976.0,61.31,61.37,61.3,61.36,8976.0
2024-10-21 13:50:00,61.35,61.39,61.25,61.25,28366.0,61.35,61.39,61.25,61.25,28366.0
2024-10-21 13:55:00,61.27,61.27,61.13,61.14,51648.0,61.27,61.27,61.13,61.14,51648.0
2024-10-21 14:00:00,61.13,61.21,61.12,61.21,52977.0,61.13,61.21,61.12,61.21,52977.0
2024-10-21 14:05:00,61.22,61.33,61.2,61.32,26325.0,61.22,61.33,61.2,61.32,26325.0
2024-10-21 14:10:00,61.33,61.36,61.21,61.21,27218.0,61.33,61.36,61.21,61.21,27218.0
2024-10-21 14:15:00,61.22,61.32,61.2,61.29,17749.0,61.22,61.32,61.2,61.29,17749.0
2024-10-21 14:20:00,61.3,61.33,61.26,61.32,23767.0,61.3,61.33,61.26,61.32,23767.0
2024-10-21 14:25:00,61.32,61.35,61.24,61.27,32311.0,61.32,61.35,61.24,61.27,32311.0
2024-10-21 14:30:00,61.27,61.32,61.21,61.32,25837.0,61.27,61.32,61.21,61.32,25837.0
2024-10-21 14:35:00,61.33,61.33,61.24,61.29,31060.0,61.33,61.33,61.24,61.29,31060.0
2024-10-21 14:40:00,61.29,61.3,61.24,61.24,16253.0,61.29,61.3,61.24,61.24,16253.0
2024-10-21 14:45:00,61.25,61.35,61.21,61.35,30044.0,61.25,61.35,61.21,61.35,30044.0
2024-10-21 14:50:00,61.34,61.47,61.33,61.4,25935.0,61.34,61.47,61.33,61.4,25935.0
2024-10-21 14:55:00,61.4,61.45,61.37,61.42,26507.0,61.4,61.45,61.37,61.42,26507.0
2024-10-21 15:00:00,61.42,61.42,61.38,61.39,30906.0,61.42,61.42,61.38,61.39,30906.0
2024-10-21 15:05:00,61.4,61.4,61.34,61.36,20321.0,61.4,61.4,61.34,61.36,20321.0
2024-10-21 15:10:00,61.36,61.36,61.27,61.27,24897.0,61.36,61.36,61.27,61.27,24897.0
2024-10-21 15:15:00,61.27,61.3,61.27,61.28,23417.0,61.27,61.3,61.27,61.28,23417.0
2024-10-21 15:20:00,61.28,61.35,61.27,61.34,29501.0,61.28,61.35,61.27,61.34,29501.0
2024-10-21 15:25:00,61.33,61.36,61.29,61.3,27192.0,61.33,61.36,61.29,61.3,27192.0
2024-10-21 15:30:00,61.29,61.29,61.17,61.21,38088.0,61.29,61.29,61.17,61.21,38088.0
2024-10-21 15:35:00,61.21,61.26,61.18,61.22,37656.0,61.21,61.26,61.18,61.22,37656.0
2024-10-21 15:40:00,61.22,61.27,61.18,61.19,46906.0,61.22,61.27,61.18,61.19,46906.0
2024-10-21 15:45:00,61.19,61.21,61.12,61.16,82560.0,61.19,61.21,61.12,61.16,82560.0
2024-10-21 15:50:00,61.16,61.2,61.12,61.14,151778.0,61.16,61.2,61.12,61.14,151778.0
2024-10-21 15:55:00,61.14,61.15,60.97,61.0,531036.0,61.14,61.15,60.97,61.0,531036.0
2024-10-22 09:30:00,60.91,61.13,60.8,61.12,58066.0,60.91,61.13,60.8,61.12,58066.0
2024-10-22 09:35:00,61.14,61.36,61.08,61.15,29889.0,61.14,61.36,61.08,61.15,29889.0
2024-10-22 09:40:00,61.12,61.22,60.83,60.95,36753.0,61.12,61.22,60.83,60.95,36753.0
2024-10-22 09:45:00,60.95,61.16,60.91,61.04,69656.0,60.95,61.16,60.91,61.04,69656.0
2024-10-22 09:50:00,61.04,61.04,60.89,60.89,91731.0,61.04,61.04,60.89,60.89,91731.0
2024-10-22 09:55:00,60.92,61.21,60.9,61.18,99476.0,60.92,61.21,60.9,61.18,99476.0
2024-10-22 10:00:00,61.18,61.29,60.96,60.97,40611.0,61.18,61.29,60.96,60.97,40611.0
2024-10-22 10:05:00,60.96,60.98,60.83,60.85,26945.0,60.96,60.98,60.83,60.85,26945.0
2024-10-22 10:10:00,60.85,60.87,60.79,60.83,21848.0,60.85,60.87,60.79,60.83,21848.0
2024-10-22 10:15:00,60.84,60.92,60.73,60.79,46512.0,60.84,60.92,60.73,60.79,46512.0
2024-10-22 10:20:00,60.78,60.83,60.7,60.83,15298.0,60.78,60.83,60.7,60.83,15298.0
2024-10-22 10:25:00,60.8,60.88,60.73,60.86,52564.0,60.8,60.88,60.73,60.86,52564.0
2024-10-22 10:30:00,60.82,60.82,60.72,60.75,11451.0,60.82,60.82,60.72,60.75,11451.0
2024-10-22 10:35:00,60.75,60.79,60.65,60.79,9046.0,60.75,60.79,60.65,60.79,9046.0
2024-10-22 10:40:00,60.82,60.94,60.78,60.92,38669.0,60.82,60.94,60.78,60.92,38669.0
2024-10-22 10:45:00,60.89,61.13,60.89,61.12,46424.0,60.89,61.13,60.89,61.12,46424.0
2024-10-22 10:50:00,61.12,61.12,60.95,60.98,27894.0,61.12,61.12,60.95,60.98,27894.0
2024-10-22 10:55:00,61.0,61.02,60.92,60.93,21149.0,61.0,61.02,60.92,60.93,21149.0
2024-10-22 11:00:00,60.93,60.94,60.82,60.9,18323.0,60.93,60.94,60.82,60.9,18323.0
2024-10-22 11:05:00,60.9,61.14,60.89,61.05,114896.0,60.9,61.14,60.89,61.05,114896.0
2024-10-22 11:10:00,61.04,61.17,61.0,61.11,28752.0,61.04,61.17,61.0,61.11,28752.0
2024-10-22 11:15:00,61.12,61.14,60.98,61.08,20048.0,61.12,61.14,60.98,61.08,20048.0
2024-10-22 11:20:00,61.08,61.13,61.02,61.02,15959.0,61.08,61.13,61.02,61.02,15959.0
2024-10-22 11:25:00,61.04,61.09,60.99,61.09,27447.0,61.04,61.09,60.99,61.09,27447.0
2024-10-22 11:30:00,61.1,61.18,61.09,61.11,22884.0,61.1,61.18,61.09,61.11,22884.0
2024-10-22 11:35:00,61.13,61.13,61.02,61.1,15830.0,61.13,61.13,61.02,61.1,15830.0
2024-10-22 11:40:00,61.1,61.1,60.99,61.05,24434.0,61.1,61.1,60.99,61.05,24434.0
2024-10-22 11:45:00,61.05,61.14,61.03,61.08,9799.0,61.05,61.14,61.03,61.08,9799.0
2024-10-22 11:50:00,61.09,61.1,60.99,61.0,14322.0,61.09,61.1,60.99,61.0,14322.0
2024-10-22 11:55:00,60.98,61.0,60.97,61.0,7786.0,60.98,61.0,60.97,61.0,7786.0
2024-10-22 12:00:00,61.0,61.0,60.97,60.98,12168.0,61.0,61.0,60.97,60.98,12168.0
2024-10-22 12:05:00,60.99,60.99,60.94,60.99,12434.0,60.99,60.99,60.94,60.99,12434.0
2024-10-22 12:10:00,60.99,61.06,60.98,61.0,12415.0,60.99,61.06,60.98,61.0,12415.0
2024-10-22 12:15:00,60.99,61.05,60.97,61.03,10974.0,60.99,61.05,60.97,61.03,10974.0
2024-10-22 12:20:00,61.02,61.02,60.94,60.98,12381.0,61.02,61.02,60.94,60.98,12381.0
2024-10-22 12:25:00,60.99,61.01,60.92,60.93,15113.0,60.99,61.01,60.92,60.93,15113.0
2024-10-22 12:30:00,60.93,60.97,60.9,60.9,20517.0,60.93,60.97,60.9,60.9,20517.0
2024-10-22 12:35:00,60.88,60.9,60.76,60.82,30571.0,60.88,60.9,60.76,60.82,30571.0
2024-10-22 12:40:00,60.83,60.88,60.81,60.85,63878.0,60.83,60.88,60.81,60.85,63878.0
2024-10-22 12:45:00,60.86,60.86,60.8,60.83,12427.0,60.86,60.86,60.8,60.83,12427.0
2024-10-22 12:50:00,60.83,60.83,60.77,60.78,19448.0,60.83,60.83,60.77,60.78,19448.0
2024-10-22 12:55:00,60.78,60.79,60.71,60.75,13038.0,60.78,60.79,60.71,60.75,13038.0
2024-10-22 13:00:00,60.75,60.81,60.75,60.79,15021.0,60.75,60.81,60.75,60.79,15021.0
2024-10-22 13:05:00,60.8,60.81,60.75,60.78,11995.0,60.8,60.81,60.75,60.78,11995.0
2024-10-22 13:10:00,60.78,60.81,60.76,60.8,15024.0,60.78,60.81,60.76,60.8,15024.0
2024-10-22 13:15:00,60.79,60.8,60.71,60.71,12965.0,60.79,60.8,60.71,60.71,12965.0
2024-10-22 13:20:00,60.72,60.81,60.71,60.8,17303.0,60.72,60.81,60.71,60.8,17303.0
2024-10-22 13:25:00,60.8,60.93,60.8,60.93,45972.0,60.8,60.93,60.8,60.93,45972.0
2024-10-22 13:30:00,60.91,60.95,60.8,60.89,25097.0,60.91,60.95,60.8,60.89,25097.0
2024-10-22 13:35:00,60.9,60.9,60.79,60.8,20072.0,60.9,60.9,60.79,60.8,20072.0
2024-10-22 13:40:00,60.79,60.91,60.78,60.87,62329.0,60.79,60.91,60.78,60.87,62329.0
2024-10-22 13:45:00,60.87,61.0,60.87,60.92,34679.0,60.87,61.0,60.87,60.92,34679.0
2024-10-22 13:50:00,60.93,61.01,60.9,60.99,27980.0,60.93,61.01,60.9,60.99,27980.0
2024-10-22 13:55:00,60.98,61.0,60.95,60.96,38967.0,60.98,61.0,60.95,60.96,38967.0
2024-10-22 14:00:00,60.95,61.0,60.93,60.97,24504.0,60.95,61.0,60.93,60.97,24504.0
2024-10-22 14:05:00,60.97,61.07,60.92,61.02,21586.0,60.97,61.07,60.92,61.02,21586.0
2024-10-22 14:10:00,61.03,61.08,61.0,61.01,13220.0,61.03,61.08,61.0,61.01,13220.0
2024-10-22 14:15:00,61.02,61.02,60.95,61.0,122367.0,61.02,61.02,60.95,61.0,122367.0
2024-10-22 14:20:00,60.99,61.07,60.98,61.05,22939.0,60.99,61.07,60.98,61.05,22939.0
2024-10-22 14:25:00,61.05,61.06,61.0,61.01,18605.0,61.05,61.06,61.0,61.01,18605.0
2024-10-22 14:30:00,61.0,61.01,60.97,60.99,12262.0,61.0,61.01,60.97,60.99,12262.0
2024-10-22 14:35:00,60.98,61.01,60.97,61.01,12383.0,60.98,61.01,60.97,61.01,12383.0
2024-10-22 14:40:00,61.01,61.04,60.97,61.02,19552.0,61.01,61.04,60.97,61.02,19552.0
2024-10-22 14:45:00,61.02,61.03,60.93,60.94,23161.0,61.02,61.03,60.93,60.94,23161.0
2024-10-22 14:50:00,60.94,61.03,60.94,61.01,47893.0,60.94,61.03,60.94,61.01,47893.0
2024-10-22 14:55:00,61.01,61.1,60.98,61.02,45452.0,61.01,61.1,60.98,61.02,45452.0
2024-10-22 15:00:00,61.01,61.01,60.91,60.91,92215.0,61.01,61.01,60.91,60.91,92215.0
2024-10-22 15:05:00,60.91,61.0,60.91,60.96,24618.0,60.91,61.0,60.91,60.96,24618.0
2024-10-22 15:10:00,60.96,61.02,60.91,60.96,41771.0,60.96,61.02,60.91,60.96,41771.0
2024-10-22 15:15:00,60.97,61.17,60.95,61.06,488408.0,60.97,61.17,60.95,61.06,488408.0
2024-10-22 15:20:00,61.06,61.25,61.06,61.18,85632.0,61.06,61.25,61.06,61.18,85632.0
2024-10-22 15:25:00,61.18,61.28,61.13,61.14,34270.0,61.18,61.28,61.13,61.14,34270.0
2024-10-22 15:30:00,61.14,61.15,61.05,61.15,34801.0,61.14,61.15,61.05,61.15,34801.0
2024-10-22 15:35:00,61.16,61.25,61.14,61.18,34252.0,61.16,61.25,61.14,61.18,34252.0
2024-10-22 15:40:00,61.18,61.2,61.14,61.16,39289.0,61.18,61.2,61.14,61.16,39289.0
2024-10-22 15:45:00,61.16,61.26,61.11,61.21,151412.0,61.16,61.26,61.11,61.21,151412.0
2024-10-22 15:50:00,61.21,61.23,61.07,61.08,97649.0,61.21,61.23,61.07,61.08,97649.0
2024-10-22 15:55:00,61.08,61.15,61.03,61.07,244017.0,61.08,61.15,61.03,61.07,244017.0
2024-10-23 09:30:00,61.09,61.33,60.82,61.15,73763.0,61.09,61.33,60.82,61.15,73763.0
2024-10-23 09:35:00,61.2,61.49,61.17,61.34,71765.0,61.2,61.49,61.17,61.34,71765.0
2024-10-23 09:40:00,61.36,61.41,61.12,61.19,39057.0,61.36,61.41,61.12,61.19,39057.0
2024-10-23 09:45:00,61.2,61.3,61.16,61.21,31078.0,61.2,61.3,61.16,61.21,31078.0
2024-10-23 09:50:00,61.23,61.31,61.16,61.19,25471.0,61.23,61.31,61.16,61.19,25471.0
2024-10-23 09:55:00,61.19,61.22,61.04,61.12,35504.0,61.19,61.22,61.04,61.12,35504.0
2024-10-23 10:00:00,61.1,61.31,61.08,61.26,41341.0,61.1,61.31,61.08,61.26,41341.0
2024-10-23 10:05:00,61.26,61.28,61.02,61.1,66533.0,61.26,61.28,61.02,61.1,66533.0
2024-10-23 10:10:00,61.13,61.2,60.81,60.82,49349.0,61.13,61.2,60.81,60.82,49349.0
2024-10-23 10:15:00,60.8,60.96,60.8,60.87,24471.0,60.8,60.96,60.8,60.87,24471.0
2024-10-23 10:20:00,60.85,60.91,60.79,60.86,33443.0,60.85,60.91,60.79,60.86,33443.0
2024-10-23 10:25:00,60.84,60.95,60.79,60.83,23024.0,60.84,60.95,60.79,60.83,23024.0
2024-10-23 10:30:00,60.83,60.86,60.73,60.75,12507.0,60.83,60.86,60.73,60.75,12507.0
2024-10-23 10:35:00,60.73,60.74,60.58,60.58,226501.0,60.73,60.74,60.58,60.58,226501.0
2024-10-23 10:40:00,60.58,60.61,60.42,60.54,37212.0,60.58,60.61,60.42,60.54,37212.0
2024-10-23 10:45:00,60.55,60.65,60.52,60.59,12310.0,60.55,60.65,60.52,60.59,12310.0
2024-10-23 10:50:00,60.59,60.62,60.5,60.5,11882.0,60.59,60.62,60.5,60.5,11882.0
2024-10-23 10:55:00,60.5,60.56,60.5,60.53,12907.0,60.5,60.56,60.5,60.53,12907.0
2024-10-23 11:00:00,60.51,60.57,60.49,60.52,18239.0,60.51,60.57,60.49,60.52,18239.0
2024-10-23 11:05:00,60.52,60.6,60.5,60.56,17469.0,60.52,60.6,60.5,60.56,17469.0
2024-10-23 11:10:00,60.55,60.59,60.51,60.56,19210.0,60.55,60.59,60.51,60.56,19210.0
2024-10-23 11:15:00,60.55,60.55,60.36,60.47,23804.0,60.55,60.55,60.36,60.47,23804.0
2024-10-23 11:20:00,60.46,60.52,60.44,60.48,44922.0,60.46,60.52,60.44,60.48,44922.0
2024-10-23 11:25:00,60.49,60.53,60.46,60.48,21763.0,60.49,60.53,60.46,60.48,21763.0
2024-10-23 11:30:00,60.48,60.49,60.38,60.39,25440.0,60.48,60.49,60.38,60.39,25440.0
2024-10-23 11:35:00,60.39,60.51,60.38,60.48,18405.0,60.39,60.51,60.38,60.48,18405.0
2024-10-23 11:40:00,60.48,60.49,60.36,60.38,41723.0,60.48,60.49,60.36,60.38,41723.0
2024-10-23 11:45:00,60.38,60.46,60.36,60.38,38014.0,60.38,60.46,60.36,60.38,38014.0
2024-10-23 11:50:00,60.38,60.38,60.31,60.36,11764.0,60.38,60.38,60.31,60.36,11764.0
2024-10-23 11:55:00,60.36,60.36,60.28,60.28,10973.0,60.36,60.36,60.28,60.28,10973.0
2024-10-23 12:00:00,60.27,60.32,60.24,60.28,12890.0,60.27,60.32,60.24,60.28,12890.0
2024-10-23 12:05:00,60.28,60.3,60.24,60.25,12505.0,60.28,60.3,60.24,60.25,12505.0
2024-10-23 12:10:00,60.25,60.26,60.2,60.22,26226.0,60.25,60.26,60.2,60.22,26226.0
2024-10-23 12:15:00,60.23,60.31,60.22,60.29,12754.0,60.23,60.31,60.22,60.29,12754.0
2024-10-23 12:20:00,60.29,60.34,60.26,60.26,22917.0,60.29,60.34,60.26,60.26,22917.0
2024-10-23 12:25:00,60.27,60.3,60.25,60.25,22107.0,60.27,60.3,60.25,60.25,22107.0
2024-10-23 12:30:00,60.25,60.27,60.23,60.24,9014.0,60.25,60.27,60.23,60.24,9014.0
2024-10-23 12:35:00,60.25,60.26,60.16,60.16,10503.0,60.25,60.26,60.16,60.16,10503.0
2024-10-23 12:40:00,60.16,60.19,60.14,60.14,14969.0,60.16,60.19,60.14,60.14,14969.0
2024-10-23 12:45:00,60.15,60.17,60.13,60.16,16810.0,60.15,60.17,60.13,60.16,16810.0
2024-10-23 12:50:00,60.15,60.23,60.09,60.18,23179.0,60.15,60.23,60.09,60.18,23179.0
2024-10-23 12:55:00,60.18,60.22,60.15,60.19,19167.0,60.18,60.22,60.15,60.19,19167.0
2024-10-23 13:00:00,60.18,60.25,60.15,60.25,42131.0,60.18,60.25,60.15,60.25,42131.0
2024-10-23 13:05:00,60.24,60.25,60.12,60.13,34562.0,60.24,60.25,60.12,60.13,34562.0
2024-10-23 13:10:00,60.13,60.13,60.04,60.1,30794.0,60.13,60.13,60.04,60.1,30794.0
2024-10-23 13:15:00,60.11,60.14,60.07,60.08,27363.0,60.11,60.14,60.07,60.08,27363.0
2024-10-23 13:20:00,60.07,60.09,59.96,59.97,68593.0,60.07,60.09,59.96,59.97,68593.0
2024-10-23 13:25:00,59.97,60.02,59.96,59.99,30126.0,59.97,60.02,59.96,59.99,30126.0
2024-10-23 13:30:00,60.0,60.0,59.95,59.95,22473.0,60.0,60.0,59.95,59.95,22473.0
2024-10-23 13:35:00,59.95,59.96,59.94,59.94,21343.0,59.95,59.96,59.94,59.94,21343.0
2024-10-23 13:40:00,59.95,60.01,59.94,60.0,30017.0,59.95,60.01,59.94,60.0,30017.0
2024-10-23 13:45:00,59.99,59.99,59.92,59.95,21406.0,59.99,59.99,59.92,59.95,21406.0
2024-10-23 13:50:00,59.95,59.98,59.93,59.97,16854.0,59.95,59.98,59.93,59.97,16854.0
2024-10-23 13:55:00,59.97,59.97,59.89,59.95,37632.0,59.97,59.97,59.89,59.95,37632.0
2024-10-23 14:00:00,59.94,59.97,59.9,59.9,54788.0,59.94,59.97,59.9,59.9,54788.0
2024-10-23 14:05:00,59.91,59.94,59.87,59.92,37377.0,59.91,59.94,59.87,59.92,37377.0
2024-10-23 14:10:00,59.91,59.95,59.86,59.95,24867.0,59.91,59.95,59.86,59.95,24867.0
2024-10-23 14:15:00,59.94,59.99,59.93,59.98,26758.0,59.94,59.99,59.93,59.98,26758.0
2024-10-23 14:20:00,59.99,60.03,59.93,59.93,93840.0,59.99,60.03,59.93,59.93,93840.0
2024-10-23 14:25:00,59.94,60.0,59.89,59.98,73836.0,59.94,60.0,59.89,59.98,73836.0
2024-10-23 14:30:00,59.98,60.0,59.9,59.95,44729.0,59.98,60.0,59.9,59.95,44729.0
2024-10-23 14:35:00,59.95,59.97,59.89,59.91,32334.0,59.95,59.97,59.89,59.91,32334.0
2024-10-23 14:40:00,59.91,59.96,59.89,59.92,29456.0,59.91,59.96,59.89,59.92,29456.0
2024-10-23 14:45:00,59.93,59.95,59.89,59.91,56618.0,59.93,59.95,59.89,59.91,56618.0
2024-10-23 14:50:00,59.9,59.94,59.89,59.91,35619.0,59.9,59.94,59.89,59.91,35619.0
2024-10-23 14:55:00,59.91,59.94,59.87,59.87,42555.0,59.91,59.94,59.87,59.87,42555.0
2024-10-23 15:00:00,59.87,59.91,59.84,59.88,36338.0,59.87,59.91,59.84,59.88,36338.0
2024-10-23 15:05:00,59.88,59.9,59.83,59.85,32861.0,59.88,59.9,59.83,59.85,32861.0
2024-10-23 15:10:00,59.84,59.96,59.84,59.89,71905.0,59.84,59.96,59.84,59.89,71905.0
2024-10-23 15:15:00,59.89,59.91,59.85,59.9,35850.0,59.89,59.91,59.85,59.9,35850.0
2024-10-23 15:20:00,59.91,59.95,59.88,59.94,43452.0,59.91,59.95,59.88,59.94,43452.0
2024-10-23 15:25:00,59.93,59.97,59.93,59.95,84205.0,59.93,59.97,59.93,59.95,84205.0
2024-10-23 15:30:00,59.96,59.97,59.9,59.91,56411.0,59.96,59.97,59.9,59.91,56411.0
2024-10-23 15:35:00,59.91,59.91,59.84,59.85,88412.0,59.91,59.91,59.84,59.85,88412.0
2024-10-23 15:40:00,59.85,59.98,59.8,59.97,126975.0,59.85,59.98,59.8,59.97,126975.0
2024-10-23 15:45:00,59.97,59.98,59.84,59.85,123297.0,59.97,59.98,59.84,59.85,123297.0
2024-10-23 15:50:00,59.85,60.19,59.84,60.02,323246.0,59.85,60.19,59.84,60.02,323246.0
2024-10-23 15:55:00,60.03,60.07,59.77,59.82,801017.0,60.03,60.07,59.77,59.82,801017.0
2024-10-24 09:30:00,61.6,62.74,61.3,62.4,400077.0,61.6,62.74,61.3,62.4,400077.0
2024-10-24 09:35:00,62.37,62.5,61.91,62.02,166004.0,62.37,62.5,61.91,62.02,166004.0
2024-10-24 09:40:00,62.02,62.42,61.94,62.41,212198.0,62.02,62.42,61.94,62.41,212198.0
2024-10-24 09:45:00,62.46,62.83,62.22,62.59,327924.0,62.46,62.83,62.22,62.59,327924.0
2024-10-24 09:50:00,62.57,62.67,62.21,62.49,89633.0,62.57,62.67,62.21,62.49,89633.0
2024-10-24 09:55:00,62.45,62.53,62.33,62.43,91252.0,62.45,62.53,62.33,62.43,91252.0
2024-10-24 10:00:00,62.4,62.4,62.0,62.23,40685.0,62.4,62.4,62.0,62.23,40685.0
2024-10-24 10:05:00,62.22,62.45,62.2,62.4,45996.0,62.22,62.45,62.2,62.4,45996.0
2024-10-24 10:10:00,62.39,62.39,62.17,62.26,91776.0,62.39,62.39,62.17,62.26,91776.0
2024-10-24 10:15:00,62.26,62.6,62.26,62.56,114712.0,62.26,62.6,62.26,62.56,114712.0
2024-10-24 10:20:00,62.58,62.82,62.57,62.81,67930.0,62.58,62.82,62.57,62.81,67930.0
2024-10-24 10:25:00,62.8,62.89,62.74,62.84,59097.0,62.8,62.89,62.74,62.84,59097.0
2024-10-24 10:30:00,62.85,62.88,62.69,62.71,70843.0,62.85,62.88,62.69,62.71,70843.0
2024-10-24 10:35:00,62.71,62.71,62.4,62.5,63177.0,62.71,62.71,62.4,62.5,63177.0
2024-10-24 10:40:00,62.51,62.53,62.35,62.38,79472.0,62.51,62.53,62.35,62.38,79472.0
2024-10-24 10:45:00,62.4,62.54,62.37,62.44,66141.0,62.4,62.54,62.37,62.44,66141.0
2024-10-24 10:50:00,62.45,62.49,62.38,62.44,64958.0,62.45,62.49,62.38,62.44,64958.0
2024-10-24 10:55:00,62.45,62.64,62.42,62.53,42521.0,62.45,62.64,62.42,62.53,42521.0
2024-10-24 11:00:00,62.53,62.61,62.35,62.59,196880.0,62.53,62.61,62.35,62.59,196880.0
2024-10-24 11:05:00,62.59,62.62,62.49,62.51,100301.0,62.59,62.62,62.49,62.51,100301.0
2024-10-24 11:10:00,62.51,62.71,62.51,62.7,73609.0,62.51,62.71,62.51,62.7,73609.0
2024-10-24 11:15:00,62.69,62.71,62.55,62.55,64292.0,62.69,62.71,62.55,62.55,64292.0
2024-10-24 11:20:00,62.54,62.59,62.48,62.53,59119.0,62.54,62.59,62.48,62.53,59119.0
2024-10-24 11:25:00,62.52,62.55,62.48,62.52,70989.0,62.52,62.55,62.48,62.52,70989.0
2024-10-24 11:30:00,62.53,62.57,62.42,62.56,81987.0,62.53,62.57,62.42,62.56,81987.0
2024-10-24 11:35:00,62.55,62.61,62.49,62.5,48105.0,62.55,62.61,62.49,62.5,48105.0
2024-10-24 11:40:00,62.51,62.54,62.49,62.53,66388.0,62.51,62.54,62.49,62.53,66388.0
2024-10-24 11:45:00,62.54,62.59,62.5,62.51,44659.0,62.54,62.59,62.5,62.51,44659.0
2024-10-24 11:50:00,62.51,62.66,62.49,62.65,37983.0,62.51,62.66,62.49,62.65,37983.0
2024-10-24 11:55:00,62.66,62.66,62.49,62.52,47020.0,62.66,62.66,62.49,62.52,47020.0
2024-10-24 12:00:00,62.51,62.53,62.39,62.46,84319.0,62.51,62.53,62.39,62.46,84319.0
2024-10-24 12:05:00,62.47,62.57,62.45,62.5,42810.0,62.47,62.57,62.45,62.5,42810.0
2024-10-24 12:10:00,62.49,62.58,62.44,62.49,33022.0,62.49,62.58,62.44,62.49,33022.0
2024-10-24 12:15:00,62.5,62.55,62.45,62.48,39129.0,62.5,62.55,62.45,62.48,39129.0
2024-10-24 12:20:00,62.48,62.63,62.47,62.57,79075.0,62.48,62.63,62.47,62.57,79075.0
2024-10-24 12:25:00,62.57,62.65,62.55,62.64,41932.0,62.57,62.65,62.55,62.64,41932.0
2024-10-24 12:30:00,62.64,62.68,62.57,62.64,71676.0,62.64,62.68,62.57,62.64,71676.0
2024-10-24 12:35:00,62.65,62.71,62.59,62.6,55337.0,62.65,62.71,62.59,62.6,55337.0
2024-10-24 12:40:00,62.6,62.62,62.53,62.55,48496.0,62.6,62.62,62.53,62.55,48496.0
2024-10-24 12:45:00,62.55,62.64,62.54,62.62,30775.0,62.55,62.64,62.54,62.62,30775.0
2024-10-24 12:50:00,62.62,62.66,62.48,62.54,57321.0,62.62,62.66,62.48,62.54,57321.0
2024-10-24 12:55:00,62.54,62.6,62.52,62.57,20364.0,62.54,62.6,62.52,62.57,20364.0
2024-10-24 13:00:00,62.56,62.57,62.51,62.53,37684.0,62.56,62.57,62.51,62.53,37684.0
2024-10-24 13:05:00,62.52,62.53,62.49,62.5,65139.0,62.52,62.53,62.49,62.5,65139.0
2024-10-24 13:10:00,62.51,62.55,62.17,62.22,123231.0,62.51,62.55,62.17,62.22,123231.0
2024-10-24 13:15:00,62.23,62.49,62.07,62.37,67637.0,62.23,62.49,62.07,62.37,67637.0
2024-10-24 13:20:00,62.37,62.41,62.33,62.39,27289.0,62.37,62.41,62.33,62.39,27289.0
2024-10-24 13:25:00,62.38,62.4,62.25,62.27,85598.0,62.38,62.4,62.25,62.27,85598.0
2024-10-24 13:30:00,62.29,62.3,62.08,62.25,28969.0,62.29,62.3,62.08,62.25,28969.0
2024-10-24 13:35:00,62.26,62.36,62.24,62.32,36576.0,62.26,62.36,62.24,62.32,36576.0
2024-10-24 13:40:00,62.33,62.44,62.27,62.28,69084.0,62.33,62.44,62.27,62.28,69084.0
2024-10-24 13:45:00,62.29,62.3,62.15,62.27,67307.0,62.29,62.3,62.15,62.27,67307.0
2024-10-24 13:50:00,62.27,62.33,62.24,62.25,24161.0,62.27,62.33,62.24,62.25,24161.0
2024-10-24 13:55:00,62.25,62.27,61.87,61.88,100897.0,62.25,62.27,61.87,61.88,100897.0
2024-10-24 14:00:00,61.87,62.02,61.79,61.96,39654.0,61.87,62.02,61.79,61.96,39654.0
2024-10-24 14:05:00,61.97,62.05,61.94,61.98,23267.0,61.97,62.05,61.94,61.98,23267.0
2024-10-24 14:10:00,62.0,62.04,61.94,62.01,27912.0,62.0,62.04,61.94,62.01,27912.0
2024-10-24 14:15:00,62.01,62.07,61.96,61.96,61678.0,62.01,62.07,61.96,61.96,61678.0
2024-10-24 14:20:00,61.96,62.05,61.95,62.01,85848.0,61.96,62.05,61.95,62.01,85848.0
2024-10-24 14:25:00,61.99,62.02,61.88,61.88,102709.0,61.99,62.02,61.88,61.88,102709.0
2024-10-24 14:30:00,61.88,61.98,61.87,61.97,30112.0,61.88,61.98,61.87,61.97,30112.0
2024-10-24 14:35:00,61.98,62.04,61.95,62.03,36004.0,61.98,62.04,61.95,62.03,36004.0
2024-10-24 14:40:00,62.03,62.04,61.94,61.94,33616.0,62.03,62.04,61.94,61.94,33616.0
2024-10-24 14:45:00,61.94,61.94,61.78,61.84,38484.0,61.94,61.94,61.78,61.84,38484.0
2024-10-24 14:50:00,61.85,61.94,61.85,61.89,38622.0,61.85,61.94,61.85,61.89,38622.0
2024-10-24 14:55:00,61.88,61.98,61.88,61.96,57689.0,61.88,61.98,61.88,61.96,57689.0
2024-10-24 15:00:00,61.96,62.0,61.9,62.0,53400.0,61.96,62.0,61.9,62.0,53400.0
2024-10-24 15:05:00,61.99,62.01,61.87,61.99,84874.0,61.99,62.01,61.87,61.99,84874.0
2024-10-24 15:10:00,61.99,62.11,61.98,62.04,51168.0,61.99,62.11,61.98,62.04,51168.0
2024-10-24 15:15:00,62.04,62.08,61.95,61.96,71894.0,62.04,62.08,61.95,61.96,71894.0
2024-10-24 15:20:00,61.96,62.04,61.93,61.94,104160.0,61.96,62.04,61.93,61.94,104160.0
2024-10-24 15:25:00,61.94,62.03,61.93,61.96,94679.0,61.94,62.03,61.93,61.96,94679.0
2024-10-24 15:30:00,61.95,61.96,61.89,61.96,53191.0,61.95,61.96,61.89,61.96,53191.0
2024-10-24 15:35:00,61.97,62.01,61.95,61.98,68925.0,61.97,62.01,61.95,61.98,68925.0
2024-10-24 15:40:00,61.98,62.03,61.97,61.97,96245.0,61.98,62.03,61.97,61.97,96245.0
2024-10-24 15:45:00,61.96,61.97,61.68,61.81,174455.0,61.96,61.97,61.68,61.81,174455.0
2024-10-24 15:50:00,61.8,61.86,61.73,61.8,245315.0,61.8,61.86,61.73,61.8,245315.0
2024-10-24 15:55:00,61.8,61.82,61.52,61.59,594712.0,61.8,61.82,61.52,61.59,594712.0
2024-10-25 09:30:00,70.0,70.11,67.66,68.9,868820.0,70.0,70.11,67.66,68.9,868820.0
2024-10-25 09:35:00,68.85,69.6,68.4,68.89,457624.0,68.85,69.6,68.4,68.89,457624.0
2024-10-25 09:40:00,68.97,69.15,68.45,68.93,168922.0,68.97,69.15,68.45,68.93,168922.0
2024-10-25 09:45:00,68.94,69.14,68.35,68.47,356193.0,68.94,69.14,68.35,68.47,356193.0
2024-10-25 09:50:00,68.47,68.69,68.32,68.43,167680.0,68.47,68.69,68.32,68.43,167680.0
2024-10-25 09:55:00,68.43,68.57,68.0,68.22,125887.0,68.43,68.57,68.0,68.22,125887.0
2024-10-25 10:00:00,68.09,68.35,67.83,68.25,125241.0,68.09,68.35,67.83,68.25,125241.0
2024-10-25 10:05:00,68.25,68.58,68.25,68.43,125151.0,68.25,68.58,68.25,68.43,125151.0
2024-10-25 10:10:00,68.42,68.53,68.27,68.44,94011.0,68.42,68.53,68.27,68.44,94011.0
2024-10-25 10:15:00,68.47,68.69,68.28,68.37,109523.0,68.47,68.69,68.28,68.37,109523.0
2024-10-25 10:20:00,68.37,68.6,68.34,68.52,59782.0,68.37,68.6,68.34,68.52,59782.0
2024-10-25 10:25:00,68.51,68.68,68.35,68.51,76249.0,68.51,68.68,68.35,68.51,76249.0
2024-10-25 10:30:00,68.49,68.62,68.41,68.48,101352.0,68.49,68.62,68.41,68.48,101352.0
2024-10-25 10:35:00,68.47,68.66,68.4,68.4,71400.0,68.47,68.66,68.4,68.4,71400.0
2024-10-25 10:40:00,68.4,68.49,68.13,68.14,111595.0,68.4,68.49,68.13,68.14,111595.0
2024-10-25 10:45:00,68.11,68.25,68.08,68.17,86133.0,68.11,68.25,68.08,68.17,86133.0
2024-10-25 10:50:00,68.13,68.35,68.01,68.14,77017.0,68.13,68.35,68.01,68.14,77017.0
2024-10-25 10:55:00,68.14,68.22,67.92,68.22,79716.0,68.14,68.22,67.92,68.22,79716.0
2024-10-25 11:00:00,68.19,68.19,67.86,67.91,61262.0,68.19,68.19,67.86,67.91,61262.0
2024-10-25 11:05:00,67.92,67.93,67.46,67.52,93454.0,67.92,67.93,67.46,67.52,93454.0
2024-10-25 11:10:00,67.55,67.61,67.29,67.41,71542.0,67.55,67.61,67.29,67.41,71542.0
2024-10-25 11:15:00,67.41,67.44,66.89,67.19,85354.0,67.41,67.44,66.89,67.19,85354.0
2024-10-25 11:20:00,67.17,67.53,67.14,67.21,79715.0,67.17,67.53,67.14,67.21,79715.0
2024-10-25 11:25:00,67.25,67.37,67.17,67.3,70921.0,67.25,67.37,67.17,67.3,70921.0
2024-10-25 11:30:00,67.3,67.3,67.02,67.11,85018.0,67.3,67.3,67.02,67.11,85018.0
2024-10-25 11:35:00,67.11,67.12,66.97,67.1,67304.0,67.11,67.12,66.97,67.1,67304.0
2024-10-25 11:40:00,67.09,67.12,66.95,67.02,63260.0,67.09,67.12,66.95,67.02,63260.0
2024-10-25 11:45:00,67.03,67.16,66.96,67.12,96145.0,67.03,67.16,66.96,67.12,96145.0
2024-10-25 11:50:00,67.11,67.3,67.11,67.25,54428.0,67.11,67.3,67.11,67.25,54428.0
2024-10-25 11:55:00,67.27,67.3,67.18,67.25,45738.0,67.27,67.3,67.18,67.25,45738.0
2024-10-25 12:00:00,67.26,67.27,66.74,66.83,108625.0,67.26,67.27,66.74,66.83,108625.0
2024-10-25 12:05:00,66.83,66.96,66.71,66.93,31734.0,66.83,66.96,66.71,66.93,31734.0
2024-10-25 12:10:00,66.94,66.94,66.65,66.69,45315.0,66.94,66.94,66.65,66.69,45315.0
2024-10-25 12:15:00,66.64,66.66,66.45,66.54,65517.0,66.64,66.66,66.45,66.54,65517.0
2024-10-25 12:20:00,66.5,66.57,66.44,66.5,29643.0,66.5,66.57,66.44,66.5,29643.0
2024-10-25 12:25:00,66.51,66.54,66.3,66.32,50307.0,66.51,66.54,66.3,66.32,50307.0
2024-10-25 12:30:00,66.32,66.35,66.13,66.14,118520.0,66.32,66.35,66.13,66.14,118520.0
2024-10-25 12:35:00,66.15,66.2,65.97,66.13,53096.0,66.15,66.2,65.97,66.13,53096.0
2024-10-25 12:40:00,66.13,66.25,65.95,65.99,66034.0,66.13,66.25,65.95,65.99,66034.0
2024-10-25 12:45:00,65.99,66.02,65.82,65.91,124976.0,65.99,66.02,65.82,65.91,124976.0
2024-10-25 12:50:00,65.88,65.93,65.71,65.84,39521.0,65.88,65.93,65.71,65.84,39521.0
2024-10-25 12:55:00,65.85,65.91,65.55,65.64,76489.0,65.85,65.91,65.55,65.64,76489.0
2024-10-25 13:00:00,65.64,65.73,65.5,65.7,41881.0,65.64,65.73,65.5,65.7,41881.0
2024-10-25 13:05:00,65.7,65.87,65.6,65.61,56023.0,65.7,65.87,65.6,65.61,56023.0
2024-10-25 13:10:00,65.62,65.69,65.29,65.41,82749.0,65.62,65.69,65.29,65.41,82749.0
2024-10-25 13:15:00,65.39,65.59,65.35,65.52,37681.0,65.39,65.59,65.35,65.52,37681.0
2024-10-25 13:20:00,65.5,65.55,65.44,65.48,35716.0,65.5,65.55,65.44,65.48,35716.0
2024-10-25 13:25:00,65.48,65.5,65.23,65.29,44890.0,65.48,65.5,65.23,65.29,44890.0
2024-10-25 13:30:00,65.3,65.32,65.13,65.22,34588.0,65.3,65.32,65.13,65.22,34588.0
2024-10-25 13:35:00,65.23,65.3,65.09,65.2,52597.0,65.23,65.3,65.09,65.2,52597.0
2024-10-25 13:40:00,65.18,65.2,64.99,65.14,45485.0,65.18,65.2,64.99,65.14,45485.0
2024-10-25 13:45:00,65.11,65.15,65.0,65.12,31623.0,65.11,65.15,65.0,65.12,31623.0
2024-10-25 13:50:00,65.12,65.17,65.03,65.12,32531.0,65.12,65.17,65.03,65.12,32531.0
2024-10-25 13:55:00,65.13,65.21,64.95,64.99,52942.0,65.13,65.21,64.95,64.99,52942.0
2024-10-25 14:00:00,64.98,65.01,64.86,64.93,71429.0,64.98,65.01,64.86,64.93,71429.0
2024-10-25 14:05:00,64.92,64.97,64.72,64.73,66234.0,64.92,64.97,64.72,64.73,66234.0
2024-10-25 14:10:00,64.78,64.83,64.63,64.66,43847.0,64.78,64.83,64.63,64.66,43847.0
2024-10-25 14:15:00,64.66,65.1,64.66,65.05,56463.0,64.66,65.1,64.66,65.05,56463.0
2024-10-25 14:20:00,65.04,65.08,64.99,65.01,30542.0,65.04,65.08,64.99,65.01,30542.0
2024-10-25 14:25:00,64.98,65.04,64.83,64.99,58243.0,64.98,65.04,64.83,64.99,58243.0
2024-10-25 14:30:00,64.99,64.99,64.69,64.88,54859.0,64.99,64.99,64.69,64.88,54859.0
2024-10-25 14:35:00,64.87,64.87,64.74,64.79,39293.0,64.87,64.87,64.74,64.79,39293.0
2024-10-25 14:40:00,64.77,64.88,64.77,64.81,38991.0,64.77,64.88,64.77,64.81,38991.0
2024-10-25 14:45:00,64.81,65.02,64.8,65.02,51783.0,64.81,65.02,64.8,65.02,51783.0
2024-10-25 14:50:00,65.02,65.1,64.94,65.03,85906.0,65.02,65.1,64.94,65.03,85906.0
2024-10-25 14:55:00,65.02,65.18,65.0,65.09,102807.0,65.02,65.18,65.0,65.09,102807.0
2024-10-25 15:00:00,65.09,65.19,65.05,65.11,93292.0,65.09,65.19,65.05,65.11,93292.0
2024-10-25 15:05:00,65.12,65.12,64.88,64.95,105234.0,65.12,65.12,64.88,64.95,105234.0
2024-10-25 15:10:00,64.94,64.97,64.76,64.78,146651.0,64.94,64.97,64.76,64.78,146651.0
2024-10-25 15:15:00,64.78,64.9,64.74,64.8,96928.0,64.78,64.9,64.74,64.8,96928.0
2024-10-25 15:20:00,64.8,64.85,64.74,64.83,99020.0,64.8,64.85,64.74,64.83,99020.0
2024-10-25 15:25:00,64.83,64.98,64.82,64.95,87992.0,64.83,64.98,64.82,64.95,87992.0
2024-10-25 15:30:00,64.95,64.95,64.55,64.55,136486.0,64.95,64.95,64.55,64.55,136486.0
2024-10-25 15:35:00,64.55,64.75,64.42,64.65,141353.0,64.55,64.75,64.42,64.65,141353.0
2024-10-25 15:40:00,64.66,64.78,64.52,64.53,143780.0,64.66,64.78,64.52,64.53,143780.0
2024-10-25 15:45:00,64.52,64.64,64.43,64.56,182499.0,64.52,64.64,64.43,64.56,182499.0
2024-10-25 15:50:00,64.54,64.65,64.39,64.4,231865.0,64.54,64.65,64.39,64.4,231865.0
2024-10-25 15:55:00,64.4,64.49,64.16,64.19,700972.0,64.4,64.49,64.16,64.19,700972.0
2024-10-28 09:30:00,63.65,63.72,62.97,63.18,165785.0,63.65,63.72,62.97,63.18,165785.0
2024-10-28 09:35:00,63.13,63.17,62.23,62.35,122799.0,63.13,63.17,62.23,62.35,122799.0
2024-10-28 09:40:00,62.37,62.51,62.03,62.44,95823.0,62.37,62.51,62.03,62.44,95823.0
2024-10-28 09:45:00,62.41,62.64,61.94,62.2,101734.0,62.41,62.64,61.94,62.2,101734.0
2024-10-28 09:50:00,62.18,62.56,62.18,62.44,88005.0,62.18,62.56,62.18,62.44,88005.0
2024-10-28 09:55:00,62.44,62.44,61.94,62.05,93185.0,62.44,62.44,61.94,62.05,93185.0
2024-10-28 10:00:00,62.05,62.31,62.04,62.28,88653.0,62.05,62.31,62.04,62.28,88653.0
2024-10-28 10:05:00,62.25,62.31,62.05,62.18,60281.0,62.25,62.31,62.05,62.18,60281.0
2024-10-28 10:10:00,62.19,62.3,61.99,62.09,70429.0,62.19,62.3,61.99,62.09,70429.0
2024-10-28 10:15:00,62.09,62.09,61.82,61.85,127425.0,62.09,62.09,61.82,61.85,127425.0
2024-10-28 10:20:00,61.88,61.94,61.74,61.83,73329.0,61.88,61.94,61.74,61.83,73329.0
2024-10-28 10:25:00,61.81,61.98,61.71,61.9,108523.0,61.81,61.98,61.71,61.9,108523.0
2024-10-28 10:30:00,61.88,61.88,61.7,61.79,75392.0,61.88,61.88,61.7,61.79,75392.0
2024-10-28 10:35:00,61.78,61.84,61.37,61.47,72102.0,61.78,61.84,61.37,61.47,72102.0
2024-10-28 10:40:00,61.47,61.58,61.38,61.44,109221.0,61.47,61.58,61.38,61.44,109221.0
2024-10-28 10:45:00,61.43,61.52,61.29,61.39,111933.0,61.43,61.52,61.29,61.39,111933.0
2024-10-28 10:50:00,61.39,61.57,61.39,61.54,74539.0,61.39,61.57,61.39,61.54,74539.0
2024-10-28 10:55:00,61.54,61.83,61.54,61.77,91002.0,61.54,61.83,61.54,61.77,91002.0
2024-10-28 11:00:00,61.77,62.0,61.65,61.82,117402.0,61.77,62.0,61.65,61.82,117402.0
2024-10-28 11:05:00,61.82,61.85,61.74,61.83,89028.0,61.82,61.85,61.74,61.83,89028.0
2024-10-28 11:10:00,61.83,62.0,61.83,61.97,58725.0,61.83,62.0,61.83,61.97,58725.0
2024-10-28 11:15:00,61.96,62.06,61.88,62.0,86400.0,61.96,62.06,61.88,62.0,86400.0
2024-10-28 11:20:00,61.98,62.03,61.88,61.92,75984.0,61.98,62.03,61.88,61.92,75984.0
2024-10-28 11:25:00,61.91,62.0,61.75,61.75,62574.0,61.91,62.0,61.75,61.75,62574.0
2024-10-28 11:30:00,61.74,61.86,61.68,61.75,71878.0,61.74,61.86,61.68,61.75,71878.0
2024-10-28 11:35:00,61.75,61.84,61.73,61.82,38031.0,61.75,61.84,61.73,61.82,38031.0
2024-10-28 11:40:00,61.8,62.03,61.79,61.98,62972.0,61.8,62.03,61.79,61.98,62972.0
2024-10-28 11:45:00,61.99,61.99,61.81,61.88,48041.0,61.99,61.99,61.81,61.88,48041.0
2024-10-28 11:50:00,61.9,61.95,61.87,61.94,38339.0,61.9,61.95,61.87,61.94,38339.0
2024-10-28 11:55:00,61.94,61.94,61.76,61.76,86489.0,61.94,61.94,61.76,61.76,86489.0
2024-10-28 12:00:00,61.77,61.81,61.73,61.76,43738.0,61.77,61.81,61.73,61.76,43738.0
2024-10-28 12:05:00,61.78,61.8,61.74,61.74,47061.0,61.78,61.8,61.74,61.74,47061.0
2024-10-28 12:10:00,61.73,61.82,61.71,61.8,30126.0,61.73,61.82,61.71,61.8,30126.0
2024-10-28 12:15:00,61.8,61.88,61.79,61.85,44440.0,61.8,61.88,61.79,61.85,44440.0
2024-10-28 12:20:00,61.84,61.84,61.65,61.68,38853.0,61.84,61.84,61.65,61.68,38853.0
2024-10-28 12:25:00,61.68,61.75,61.66,61.73,28622.0,61.68,61.75,61.66,61.73,28622.0
2024-10-28 12:30:00,61.72,61.8,61.69,61.7,35698.0,61.72,61.8,61.69,61.7,35698.0
2024-10-28 12:35:00,61.69,61.84,61.68,61.81,35858.0,61.69,61.84,61.68,61.81,35858.0
2024-10-28 12:40:00,61.8,61.8,61.69,61.76,47583.0,61.8,61.8,61.69,61.76,47583.0
2024-10-28 12:45:00,61.76,61.8,61.66,61.67,32920.0,61.76,61.8,61.66,61.67,32920.0
2024-10-28 12:50:00,61.67,61.67,61.56,61.59,24012.0,61.67,61.67,61.56,61.59,24012.0
2024-10-28 12:55:00,61.59,61.61,61.52,61.53,27811.0,61.59,61.61,61.52,61.53,27811.0
2024-10-28 13:00:00,61.52,61.62,61.48,61.62,49459.0,61.52,61.62,61.48,61.62,49459.0
2024-10-28 13:05:00,61.61,61.65,61.6,61.64,36180.0,61.61,61.65,61.6,61.64,36180.0
2024-10-28 13:10:00,61.63,61.72,61.63,61.66,35340.0,61.63,61.72,61.63,61.66,35340.0
2024-10-28 13:15:00,61.66,61.72,61.65,61.68,28399.0,61.66,61.72,61.65,61.68,28399.0
2024-10-28 13:20:00,61.68,61.7,61.64,61.64,14134.0,61.68,61.7,61.64,61.64,14134.0
2024-10-28 13:25:00,61.64,61.65,61.49,61.62,40681.0,61.64,61.65,61.49,61.62,40681.0
2024-10-28 13:30:00,61.63,61.76,61.57,61.76,26916.0,61.63,61.76,61.57,61.76,26916.0
2024-10-28 13:35:00,61.78,61.83,61.75,61.82,32820.0,61.78,61.83,61.75,61.82,32820.0
2024-10-28 13:40:00,61.83,61.83,61.74,61.74,26854.0,61.83,61.83,61.74,61.74,26854.0
2024-10-28 13:45:00,61.74,61.8,61.66,61.67,35638.0,61.74,61.8,61.66,61.67,35638.0
2024-10-28 13:50:00,61.67,61.69,61.65,61.68,24858.0,61.67,61.69,61.65,61.68,24858.0
2024-10-28 13:55:00,61.68,61.68,61.6,61.61,43564.0,61.68,61.68,61.6,61.61,43564.0
2024-10-28 14:00:00,61.6,61.6,61.5,61.57,45030.0,61.6,61.6,61.5,61.57,45030.0
2024-10-28 14:05:00,61.57,61.62,61.51,61.52,44828.0,61.57,61.62,61.51,61.52,44828.0
2024-10-28 14:10:00,61.51,61.55,61.46,61.47,40261.0,61.51,61.55,61.46,61.47,40261.0
2024-10-28 14:15:00,61.46,61.47,61.39,61.4,43393.0,61.46,61.47,61.39,61.4,43393.0
2024-10-28 14:20:00,61.41,61.43,61.38,61.39,39118.0,61.41,61.43,61.38,61.39,39118.0
2024-10-28 14:25:00,61.39,61.49,61.38,61.49,41869.0,61.39,61.49,61.38,61.49,41869.0
2024-10-28 14:30:00,61.5,61.55,61.49,61.54,41124.0,61.5,61.55,61.49,61.54,41124.0
2024-10-28 14:35:00,61.55,61.69,61.52,61.62,66622.0,61.55,61.69,61.52,61.62,66622.0
2024-10-28 14:40:00,61.63,62.09,61.6,62.08,249699.0,61.63,62.09,61.6,62.08,249699.0
2024-10-28 14:45:00,62.09,62.3,61.93,62.09,139072.0,62.09,62.3,61.93,62.09,139072.0
2024-10-28 14:50:00,62.08,62.11,61.87,61.93,42781.0,62.08,62.11,61.87,61.93,42781.0
2024-10-28 14:55:00,61.91,61.98,61.88,61.95,46775.0,61.91,61.98,61.88,61.95,46775.0
2024-10-28 15:00:00,61.94,61.97,61.92,61.93,42656.0,61.94,61.97,61.92,61.93,42656.0
2024-10-28 15:05:00,61.94,61.95,61.75,61.94,101661.0,61.94,61.95,61.75,61.94,101661.0
2024-10-28 15:10:00,61.94,62.02,61.92,61.94,59482.0,61.94,62.02,61.92,61.94,59482.0
2024-10-28 15:15:00,61.94,61.98,61.89,61.98,66775.0,61.94,61.98,61.89,61.98,66775.0
2024-10-28 15:20:00,61.98,62.08,61.96,62.02,67967.0,61.98,62.08,61.96,62.02,67967.0
2024-10-28 15:25:00,62.02,62.11,62.01,62.09,81583.0,62.02,62.11,62.01,62.09,81583.0
2024-10-28 15:30:00,62.09,62.17,62.0,62.04,89060.0,62.09,62.17,62.0,62.04,89060.0
2024-10-28 15:35:00,62.04,62.07,61.95,62.07,81029.0,62.04,62.07,61.95,62.07,81029.0
2024-10-28 15:40:00,62.07,62.13,62.02,62.07,84499.0,62.07,62.13,62.02,62.07,84499.0
2024-10-28 15:45:00,62.07,62.08,61.91,61.92,121644.0,62.07,62.08,61.91,61.92,121644.0
2024-10-28 15:50:00,61.95,61.95,61.73,61.76,199783.0,61.95,61.95,61.73,61.76,199783.0
2024-10-28 15:55:00,61.77,61.83,61.65,61.66,496536.0,61.77,61.83,61.65,61.66,496536.0
2024-10-29 09:30:00,61.6,61.71,61.15,61.42,74772.0,61.6,61.71,61.15,61.42,74772.0
2024-10-29 09:35:00,61.39,61.4,60.76,60.94,86019.0,61.39,61.4,60.76,60.94,86019.0
2024-10-29 09:40:00,60.98,61.13,60.77,60.9,39138.0,60.98,61.13,60.77,60.9,39138.0
2024-10-29 09:45:00,60.89,61.14,60.84,61.14,43284.0,60.89,61.14,60.84,61.14,43284.0
2024-10-29 09:50:00,61.13,61.21,60.95,60.95,35659.0,61.13,61.21,60.95,60.95,35659.0
2024-10-29 09:55:00,60.96,61.07,60.76,61.07,36095.0,60.96,61.07,60.76,61.07,36095.0
2024-10-29 10:00:00,61.07,61.2,60.84,61.09,91307.0,61.07,61.2,60.84,61.09,91307.0
2024-10-29 10:05:00,61.09,61.29,61.05,61.29,35939.0,61.09,61.29,61.05,61.29,35939.0
2024-10-29 10:10:00,61.29,61.36,61.25,61.31,49744.0,61.29,61.36,61.25,61.31,49744.0
2024-10-29 10:15:00,61.31,61.46,61.28,61.3,36673.0,61.31,61.46,61.28,61.3,36673.0
2024-10-29 10:20:00,61.3,61.46,61.18,61.36,43470.0,61.3,61.46,61.18,61.36,43470.0
2024-10-29 10:25:00,61.38,61.45,61.24,61.34,37759.0,61.38,61.45,61.24,61.34,37759.0
2024-10-29 10:30:00,61.35,61.36,61.14,61.32,44671.0,61.35,61.36,61.14,61.32,44671.0
2024-10-29 10:35:00,61.3,61.31,61.14,61.2,29963.0,61.3,61.31,61.14,61.2,29963.0
2024-10-29 10:40:00,61.2,61.22,61.13,61.15,39719.0,61.2,61.22,61.13,61.15,39719.0
2024-10-29 10:45:00,61.16,61.17,60.92,60.97,56008.0,61.16,61.17,60.92,60.97,56008.0
2024-10-29 10:50:00,60.98,61.19,60.97,61.13,57272.0,60.98,61.19,60.97,61.13,57272.0
2024-10-29 10:55:00,61.11,61.22,61.08,61.09,56467.0,61.11,61.22,61.08,61.09,56467.0
2024-10-29 11:00:00,61.09,61.11,60.93,61.0,28823.0,61.09,61.11,60.93,61.0,28823.0
2024-10-29 11:05:00,61.01,61.04,60.81,60.81,31105.0,61.01,61.04,60.81,60.81,31105.0
2024-10-29 11:10:00,60.81,60.85,60.75,60.75,36169.0,60.81,60.85,60.75,60.75,36169.0
2024-10-29 11:15:00,60.74,60.75,60.58,60.58,53284.0,60.74,60.75,60.58,60.58,53284.0
2024-10-29 11:20:00,60.59,60.74,60.57,60.71,68871.0,60.59,60.74,60.57,60.71,68871.0
2024-10-29 11:25:00,60.71,60.83,60.66,60.83,77843.0,60.71,60.83,60.66,60.83,77843.0
2024-10-29 11:30:00,60.83,60.89,60.8,60.8,39367.0,60.83,60.89,60.8,60.8,39367.0
2024-10-29 11:35:00,60.8,60.91,60.77,60.88,75672.0,60.8,60.91,60.77,60.88,75672.0
2024-10-29 11:40:00,60.89,60.89,60.79,60.8,25280.0,60.89,60.89,60.79,60.8,25280.0
2024-10-29 11:45:00,60.8,60.86,60.78,60.79,25095.0,60.8,60.86,60.78,60.79,25095.0
2024-10-29 11:50:00,60.8,60.8,60.72,60.75,25700.0,60.8,60.8,60.72,60.75,25700.0
2024-10-29 11:55:00,60.76,60.79,60.76,60.79,19843.0,60.76,60.79,60.76,60.79,19843.0
2024-10-29 12:00:00,60.79,60.93,60.78,60.92,69931.0,60.79,60.93,60.78,60.92,69931.0
2024-10-29 12:05:00,60.91,60.93,60.82,60.82,31089.0,60.91,60.93,60.82,60.82,31089.0
2024-10-29 12:10:00,60.84,60.85,60.79,60.8,39846.0,60.84,60.85,60.79,60.8,39846.0
2024-10-29 12:15:00,60.79,60.81,60.73,60.77,24373.0,60.79,60.81,60.73,60.77,24373.0
2024-10-29 12:20:00,60.76,60.77,60.51,60.57,72899.0,60.76,60.77,60.51,60.57,72899.0
2024-10-29 12:25:00,60.56,60.64,60.51,60.58,75384.0,60.56,60.64,60.51,60.58,75384.0
2024-10-29 12:30:00,60.59,60.69,60.56,60.65,57603.0,60.59,60.69,60.56,60.65,57603.0
2024-10-29 12:35:00,60.65,60.66,60.57,60.61,40945.0,60.65,60.66,60.57,60.61,40945.0
2024-10-29 12:40:00,60.6,60.6,60.47,60.48,60851.0,60.6,60.6,60.47,60.48,60851.0
2024-10-29 12:45:00,60.48,60.54,60.39,60.54,27984.0,60.48,60.54,60.39,60.54,27984.0
2024-10-29 12:50:00,60.53,60.65,60.52,60.62,32570.0,60.53,60.65,60.52,60.62,32570.0
2024-10-29 12:55:00,60.63,60.64,60.6,60.62,23164.0,60.63,60.64,60.6,60.62,23164.0
2024-10-29 13:00:00,60.63,60.71,60.58,60.71,38760.0,60.63,60.71,60.58,60.71,38760.0
2024-10-29 13:05:00,60.71,60.79,60.7,60.79,20814.0,60.71,60.79,60.7,60.79,20814.0
2024-10-29 13:10:00,60.8,60.93,60.77,60.88,43375.0,60.8,60.93,60.77,60.88,43375.0
2024-10-29 13:15:00,60.89,60.9,60.75,60.79,18922.0,60.89,60.9,60.75,60.79,18922.0
2024-10-29 13:20:00,60.79,60.85,60.78,60.84,29846.0,60.79,60.85,60.78,60.84,29846.0
2024-10-29 13:25:00,60.84,60.85,60.74,60.77,31452.0,60.84,60.85,60.74,60.77,31452.0
2024-10-29 13:30:00,60.76,60.77,60.66,60.69,29129.0,60.76,60.77,60.66,60.69,29129.0
2024-10-29 13:35:00,60.69,60.72,60.6,60.63,21681.0,60.69,60.72,60.6,60.63,21681.0
2024-10-29 13:40:00,60.63,60.78,60.62,60.72,35660.0,60.63,60.78,60.62,60.72,35660.0
2024-10-29 13:45:00,60.72,60.73,60.62,60.67,36486.0,60.72,60.73,60.62,60.67,36486.0
2024-10-29 13:50:00,60.67,60.67,60.51,60.51,21121.0,60.67,60.67,60.51,60.51,21121.0
2024-10-29 13:55:00,60.53,60.56,60.51,60.53,22527.0,60.53,60.56,60.51,60.53,22527.0
2024-10-29 14:00:00,60.52,60.57,60.51,60.53,25462.0,60.52,60.57,60.51,60.53,25462.0
2024-10-29 14:05:00,60.53,60.68,60.53,60.66,44698.0,60.53,60.68,60.53,60.66,44698.0
2024-10-29 14:10:00,60.66,60.69,60.6,60.69,42508.0,60.66,60.69,60.6,60.69,42508.0
2024-10-29 14:15:00,60.68,60.76,60.65,60.73,38505.0,60.68,60.76,60.65,60.73,38505.0
2024-10-29 14:20:00,60.73,60.81,60.67,60.8,26833.0,60.73,60.81,60.67,60.8,26833.0
2024-10-29 14:25:00,60.8,60.98,60.8,60.89,57052.0,60.8,60.98,60.8,60.89,57052.0
2024-10-29 14:30:00,60.88,60.92,60.83,60.85,36153.0,60.88,60.92,60.83,60.85,36153.0
2024-10-29 14:35:00,60.84,60.89,60.81,60.85,42238.0,60.84,60.89,60.81,60.85,42238.0
2024-10-29 14:40:00,60.84,60.93,60.79,60.93,28570.0,60.84,60.93,60.79,60.93,28570.0
2024-10-29 14:45:00,60.93,61.0,60.8,60.94,143648.0,60.93,61.0,60.8,60.94,143648.0
2024-10-29 14:50:00,60.95,61.04,60.92,61.0,80301.0,60.95,61.04,60.92,61.0,80301.0
2024-10-29 14:55:00,61.0,61.0,60.85,60.95,49528.0,61.0,61.0,60.85,60.95,49528.0
2024-10-29 15:00:00,60.95,61.11,60.95,61.08,41405.0,60.95,61.11,60.95,61.08,41405.0
2024-10-29 15:05:00,61.09,61.14,61.04,61.1,25976.0,61.09,61.14,61.04,61.1,25976.0
2024-10-29 15:10:00,61.12,61.14,61.05,61.05,42516.0,61.12,61.14,61.05,61.05,42516.0
2024-10-29 15:15:00,61.05,61.06,60.94,61.0,48500.0,61.05,61.06,60.94,61.0,48500.0
2024-10-29 15:20:00,61.0,61.04,60.98,61.04,45761.0,61.0,61.04,60.98,61.04,45761.0
2024-10-29 15:25:00,61.04,61.04,60.85,60.97,66715.0,61.04,61.04,60.85,60.97,66715.0
2024-10-29 15:30:00,60.97,60.98,60.73,60.76,72025.0,60.97,60.98,60.73,60.76,72025.0
2024-10-29 15:35:00,60.76,60.8,60.67,60.7,180425.0,60.76,60.8,60.67,60.7,180425.0
2024-10-29 15:40:00,60.7,60.78,60.58,60.77,136975.0,60.7,60.78,60.58,60.77,136975.0
2024-10-29 15:45:00,60.77,60.77,60.62,60.68,65263.0,60.77,60.77,60.62,60.68,65263.0
2024-10-29 15:50:00,60.68,60.73,60.55,60.65,141275.0,60.68,60.73,60.55,60.65,141275.0
2024-10-29 15:55:00,60.64,60.65,60.48,60.64,379159.0,60.64,60.65,60.48,60.64,379159.0
2024-10-30 09:30:00,60.49,60.93,60.49,60.76,51018.0,60.49,60.93,60.49,60.76,51018.0
2024-10-30 09:35:00,60.82,61.25,60.77,61.21,34911.0,60.82,61.25,60.77,61.21,34911.0
2024-10-30 09:40:00,61.18,61.68,61.14,61.59,93825.0,61.18,61.68,61.14,61.59,93825.0
2024-10-30 09:45:00,61.61,62.17,61.51,62.17,92699.0,61.61,62.17,61.51,62.17,92699.0
2024-10-30 09:50:00,62.11,62.27,61.96,62.21,86290.0,62.11,62.27,61.96,62.21,86290.0
2024-10-30 09:55:00,62.24,62.34,61.98,62.0,68073.0,62.24,62.34,61.98,62.0,68073.0
2024-10-30 10:00:00,62.0,62.05,61.89,62.05,38285.0,62.0,62.05,61.89,62.05,38285.0
2024-10-30 10:05:00,62.02,62.04,61.61,61.63,76976.0,62.02,62.04,61.61,61.63,76976.0
2024-10-30 10:10:00,61.61,61.97,61.59,61.94,72311.0,61.61,61.97,61.59,61.94,72311.0
2024-10-30 10:15:00,61.94,61.94,61.68,61.79,48444.0,61.94,61.94,61.68,61.79,48444.0
2024-10-30 10:20:00,61.77,61.87,61.74,61.83,52733.0,61.77,61.87,61.74,61.83,52733.0
2024-10-30 10:25:00,61.83,61.99,61.77,61.9,66243.0,61.83,61.99,61.77,61.9,66243.0
2024-10-30 10:30:00,61.9,62.16,61.88,62.1,59517.0,61.9,62.16,61.88,62.1,59517.0
2024-10-30 10:35:00,62.09,62.15,62.0,62.1,33466.0,62.09,62.15,62.0,62.1,33466.0
2024-10-30 10:40:00,62.11,62.16,61.97,62.01,63648.0,62.11,62.16,61.97,62.01,63648.0
2024-10-30 10:45:00,61.99,62.15,61.99,62.11,61176.0,61.99,62.15,61.99,62.11,61176.0
2024-10-30 10:50:00,62.11,62.15,62.04,62.12,70567.0,62.11,62.15,62.04,62.12,70567.0
2024-10-30 10:55:00,62.14,62.22,61.97,62.07,103211.0,62.14,62.22,61.97,62.07,103211.0
2024-10-30 11:00:00,62.07,62.15,62.05,62.1,47274.0,62.07,62.15,62.05,62.1,47274.0
2024-10-30 11:05:00,62.1,62.16,61.87,62.03,73858.0,62.1,62.16,61.87,62.03,73858.0
2024-10-30 11:10:00,62.03,62.03,61.94,61.94,43674.0,62.03,62.03,61.94,61.94,43674.0
2024-10-30 11:15:00,61.95,62.04,61.92,61.96,67771.0,61.95,62.04,61.92,61.96,67771.0
2024-10-30 11:20:00,61.96,62.01,61.69,61.69,60710.0,61.96,62.01,61.69,61.69,60710.0
2024-10-30 11:25:00,61.69,61.76,61.65,61.75,28744.0,61.69,61.76,61.65,61.75,28744.0
2024-10-30 11:30:00,61.75,61.84,61.68,61.71,229415.0,61.75,61.84,61.68,61.71,229415.0
2024-10-30 11:35:00,61.71,61.88,61.7,61.83,26335.0,61.71,61.88,61.7,61.83,26335.0
2024-10-30 11:40:00,61.84,61.94,61.83,61.91,23485.0,61.84,61.94,61.83,61.91,23485.0
2024-10-30 11:45:00,61.89,61.92,61.85,61.87,27403.0,61.89,61.92,61.85,61.87,27403.0
2024-10-30 11:50:00,61.87,61.98,61.87,61.88,41698.0,61.87,61.98,61.87,61.88,41698.0
2024-10-30 11:55:00,61.87,61.9,61.8,61.82,18007.0,61.87,61.9,61.8,61.82,18007.0
2024-10-30 12:00:00,61.82,61.84,61.79,61.81,26360.0,61.82,61.84,61.79,61.81,26360.0
2024-10-30 12:05:00,61.8,61.8,61.56,61.63,202234.0,61.8,61.8,61.56,61.63,202234.0
2024-10-30 12:10:00,61.62,61.62,61.37,61.53,89850.0,61.62,61.62,61.37,61.53,89850.0
2024-10-30 12:15:00,61.55,61.6,61.5,61.53,28413.0,61.55,61.6,61.5,61.53,28413.0
2024-10-30 12:20:00,61.53,61.61,61.49,61.6,16699.0,61.53,61.61,61.49,61.6,16699.0
2024-10-30 12:25:00,61.6,61.91,61.6,61.87,112139.0,61.6,61.91,61.6,61.87,112139.0
2024-10-30 12:30:00,61.87,61.88,61.76,61.84,25305.0,61.87,61.88,61.76,61.84,25305.0
2024-10-30 12:35:00,61.85,61.86,61.79,61.82,28447.0,61.85,61.86,61.79,61.82,28447.0
2024-10-30 12:40:00,61.83,61.87,61.75,61.77,34008.0,61.83,61.87,61.75,61.77,34008.0
2024-10-30 12:45:00,61.78,61.86,61.76,61.82,48309.0,61.78,61.86,61.76,61.82,48309.0
2024-10-30 12:50:00,61.83,61.9,61.79,61.9,33769.0,61.83,61.9,61.79,61.9,33769.0
2024-10-30 12:55:00,61.88,61.88,61.81,61.84,32956.0,61.88,61.88,61.81,61.84,32956.0
2024-10-30 13:00:00,61.84,61.84,61.77,61.82,20139.0,61.84,61.84,61.77,61.82,20139.0
2024-10-30 13:05:00,61.83,61.87,61.66,61.7,36905.0,61.83,61.87,61.66,61.7,36905.0
2024-10-30 13:10:00,61.7,61.75,61.68,61.7,44419.0,61.7,61.75,61.68,61.7,44419.0
2024-10-30 13:15:00,61.69,61.75,61.65,61.69,124091.0,61.69,61.75,61.65,61.69,124091.0
2024-10-30 13:20:00,61.7,61.85,61.68,61.85,46628.0,61.7,61.85,61.68,61.85,46628.0
2024-10-30 13:25:00,61.85,61.91,61.78,61.8,69165.0,61.85,61.91,61.78,61.8,69165.0
2024-10-30 13:30:00,61.8,61.82,61.76,61.77,22817.0,61.8,61.82,61.76,61.77,22817.0
2024-10-30 13:35:00,61.77,61.8,61.72,61.78,23643.0,61.77,61.8,61.72,61.78,23643.0
2024-10-30 13:40:00,61.78,61.88,61.76,61.83,22562.0,61.78,61.88,61.76,61.83,22562.0
2024-10-30 13:45:00,61.84,61.85,61.79,61.84,13313.0,61.84,61.85,61.79,61.84,13313.0
2024-10-30 13:50:00,61.85,62.0,61.82,61.97,104117.0,61.85,62.0,61.82,61.97,104117.0
2024-10-30 13:55:00,61.98,61.98,61.87,61.92,22718.0,61.98,61.98,61.87,61.92,22718.0
2024-10-30 14:00:00,61.94,62.0,61.92,61.92,28792.0,61.94,62.0,61.92,61.92,28792.0
2024-10-30 14:05:00,61.92,62.06,61.92,62.02,27358.0,61.92,62.06,61.92,62.02,27358.0
2024-10-30 14:10:00,62.01,62.05,61.99,62.02,29875.0,62.01,62.05,61.99,62.02,29875.0
2024-10-30 14:15:00,62.01,62.03,61.92,62.01,23738.0,62.01,62.03,61.92,62.01,23738.0
2024-10-30 14:20:00,62.04,62.04,61.89,61.95,37118.0,62.04,62.04,61.89,61.95,37118.0
2024-10-30 14:25:00,61.97,62.01,61.8,61.8,25997.0,61.97,62.01,61.8,61.8,25997.0
2024-10-30 14:30:00,61.8,61.81,61.63,61.63,39412.0,61.8,61.81,61.63,61.63,39412.0
2024-10-30 14:35:00,61.62,61.62,61.54,61.54,17541.0,61.62,61.62,61.54,61.54,17541.0
2024-10-30 14:40:00,61.54,61.62,61.5,61.62,23786.0,61.54,61.62,61.5,61.62,23786.0
2024-10-30 14:45:00,61.62,61.65,61.56,61.57,17853.0,61.62,61.65,61.56,61.57,17853.0
2024-10-30 14:50:00,61.56,61.75,61.56,61.73,74824.0,61.56,61.75,61.56,61.73,74824.0
2024-10-30 14:55:00,61.73,61.86,61.73,61.83,25024.0,61.73,61.86,61.73,61.83,25024.0
2024-10-30 15:00:00,61.82,61.89,61.78,61.86,84313.0,61.82,61.89,61.78,61.86,84313.0
2024-10-30 15:05:00,61.86,61.92,61.85,61.91,55238.0,61.86,61.92,61.85,61.91,55238.0
2024-10-30 15:10:00,61.91,62.04,61.88,61.96,113819.0,61.91,62.04,61.88,61.96,113819.0
2024-10-30 15:15:00,61.98,61.98,61.83,61.87,25286.0,61.98,61.98,61.83,61.87,25286.0
2024-10-30 15:20:00,61.86,61.9,61.71,61.77,89436.0,61.86,61.9,61.71,61.77,89436.0
2024-10-30 15:25:00,61.77,61.83,61.76,61.8,25054.0,61.77,61.83,61.76,61.8,25054.0
2024-10-30 15:30:00,61.79,61.83,61.73,61.74,37972.0,61.79,61.83,61.73,61.74,37972.0
2024-10-30 15:35:00,61.75,61.77,61.67,61.76,42709.0,61.75,61.77,61.67,61.76,42709.0
2024-10-30 15:40:00,61.76,61.87,61.76,61.82,47050.0,61.76,61.87,61.76,61.82,47050.0
2024-10-30 15:45:00,61.83,61.83,61.7,61.77,60447.0,61.83,61.83,61.7,61.77,60447.0
2024-10-30 15:50:00,61.77,61.8,61.65,61.75,115955.0,61.77,61.8,61.65,61.75,115955.0
2024-10-30 15:55:00,61.75,61.81,61.7,61.77,337061.0,61.75,61.81,61.7,61.77,337061.0
2024-10-31 09:30:00,61.78,62.02,61.6,61.69,94085.0,61.78,62.02,61.6,61.69,94085.0
2024-10-31 09:35:00,61.69,61.86,61.48,61.82,38884.0,61.69,61.86,61.48,61.82,38884.0
2024-10-31 09:40:00,61.82,61.83,61.52,61.62,28446.0,61.82,61.83,61.52,61.62,28446.0
2024-10-31 09:45:00,61.64,61.67,61.28,61.52,29887.0,61.64,61.67,61.28,61.52,29887.0
2024-10-31 09:50:00,61.52,61.7,61.37,61.54,37567.0,61.52,61.7,61.37,61.54,37567.0
2024-10-31 09:55:00,61.59,61.73,61.52,61.66,99822.0,61.59,61.73,61.52,61.66,99822.0
2024-10-31 10:00:00,61.66,61.83,61.61,61.64,73852.0,61.66,61.83,61.61,61.64,73852.0
2024-10-31 10:05:00,61.6,61.63,61.4,61.55,32238.0,61.6,61.63,61.4,61.55,32238.0
2024-10-31 10:10:00,61.53,61.57,61.39,61.52,86565.0,61.53,61.57,61.39,61.52,86565.0
2024-10-31 10:15:00,61.53,61.58,61.39,61.43,41623.0,61.53,61.58,61.39,61.43,41623.0
2024-10-31 10:20:00,61.45,61.51,61.29,61.37,15892.0,61.45,61.51,61.29,61.37,15892.0
2024-10-31 10:25:00,61.37,61.54,61.34,61.49,19298.0,61.37,61.54,61.34,61.49,19298.0
2024-10-31 10:30:00,61.46,61.56,61.32,61.48,22120.0,61.46,61.56,61.32,61.48,22120.0
2024-10-31 10:35:00,61.44,61.54,61.39,61.49,19827.0,61.44,61.54,61.39,61.49,19827.0
2024-10-31 10:40:00,61.47,61.55,61.39,61.51,21436.0,61.47,61.55,61.39,61.51,21436.0
2024-10-31 10:45:00,61.5,61.53,61.42,61.45,19947.0,61.5,61.53,61.42,61.45,19947.0
2024-10-31 10:50:00,61.43,61.58,61.42,61.56,21958.0,61.43,61.58,61.42,61.56,21958.0
2024-10-31 10:55:00,61.53,61.58,61.46,61.54,30518.0,61.53,61.58,61.46,61.54,30518.0
2024-10-31 11:00:00,61.54,61.67,61.47,61.51,22350.0,61.54,61.67,61.47,61.51,22350.0
2024-10-31 11:05:00,61.51,61.74,61.51,61.62,51091.0,61.51,61.74,61.51,61.62,51091.0
2024-10-31 11:10:00,61.6,61.8,61.6,61.77,50244.0,61.6,61.8,61.6,61.77,50244.0
2024-10-31 11:15:00,61.77,61.78,61.63,61.64,30900.0,61.77,61.78,61.63,61.64,30900.0
2024-10-31 11:20:00,61.61,61.66,61.54,61.65,22909.0,61.61,61.66,61.54,61.65,22909.0
2024-10-31 11:25:00,61.64,61.65,61.51,61.55,22931.0,61.64,61.65,61.51,61.55,22931.0
2024-10-31 11:30:00,61.55,61.59,61.47,61.49,19518.0,61.55,61.59,61.47,61.49,19518.0
2024-10-31 11:35:00,61.52,61.66,61.5,61.66,24798.0,61.52,61.66,61.5,61.66,24798.0
2024-10-31 11:40:00,61.67,61.8,61.66,61.8,20725.0,61.67,61.8,61.66,61.8,20725.0
2024-10-31 11:45:00,61.79,62.02,61.77,62.0,19317.0,61.79,62.02,61.77,62.0,19317.0
2024-10-31 11:50:00,61.99,62.11,61.96,62.03,158070.0,61.99,62.11,61.96,62.03,158070.0
2024-10-31 11:55:00,62.02,62.15,61.97,62.15,39215.0,62.02,62.15,61.97,62.15,39215.0
2024-10-31 12:00:00,62.12,62.54,62.1,62.49,140248.0,62.12,62.54,62.1,62.49,140248.0
2024-10-31 12:05:00,62.49,62.7,62.49,62.63,81016.0,62.49,62.7,62.49,62.63,81016.0
2024-10-31 12:10:00,62.63,62.76,62.57,62.7,57471.0,62.63,62.76,62.57,62.7,57471.0
2024-10-31 12:15:00,62.71,62.75,62.47,62.47,65710.0,62.71,62.75,62.47,62.47,65710.0
2024-10-31 12:20:00,62.47,62.71,62.47,62.65,37847.0,62.47,62.71,62.47,62.65,37847.0
2024-10-31 12:25:00,62.66,62.72,62.6,62.67,31719.0,62.66,62.72,62.6,62.67,31719.0
2024-10-31 12:30:00,62.65,62.65,62.44,62.44,50619.0,62.65,62.65,62.44,62.44,50619.0
2024-10-31 12:35:00,62.43,62.63,62.41,62.58,63636.0,62.43,62.63,62.41,62.58,63636.0
2024-10-31 12:40:00,62.57,62.7,62.56,62.69,48460.0,62.57,62.7,62.56,62.69,48460.0
2024-10-31 12:45:00,62.7,62.7,62.48,62.53,28033.0,62.7,62.7,62.48,62.53,28033.0
2024-10-31 12:50:00,62.54,62.56,62.31,62.31,92515.0,62.54,62.56,62.31,62.31,92515.0
2024-10-31 12:55:00,62.3,62.33,62.18,62.26,37318.0,62.3,62.33,62.18,62.26,37318.0
2024-10-31 13:00:00,62.25,62.42,62.24,62.37,35930.0,62.25,62.42,62.24,62.37,35930.0
2024-10-31 13:05:00,62.37,62.38,62.29,62.34,22718.0,62.37,62.38,62.29,62.34,22718.0
2024-10-31 13:10:00,62.33,62.35,62.21,62.28,33760.0,62.33,62.35,62.21,62.28,33760.0
2024-10-31 13:15:00,62.29,62.34,62.25,62.29,29224.0,62.29,62.34,62.25,62.29,29224.0
2024-10-31 13:20:00,62.29,62.41,62.27,62.39,37408.0,62.29,62.41,62.27,62.39,37408.0
2024-10-31 13:25:00,62.38,62.39,62.31,62.39,39584.0,62.38,62.39,62.31,62.39,39584.0
2024-10-31 13:30:00,62.38,62.47,62.37,62.38,26813.0,62.38,62.47,62.37,62.38,26813.0
2024-10-31 13:35:00,62.39,62.42,62.28,62.34,30260.0,62.39,62.42,62.28,62.34,30260.0
2024-10-31 13:40:00,62.35,62.4,62.31,62.32,23800.0,62.35,62.4,62.31,62.32,23800.0
2024-10-31 13:45:00,62.32,62.37,62.26,62.31,39501.0,62.32,62.37,62.26,62.31,39501.0
2024-10-31 13:50:00,62.31,62.34,62.0,62.12,218563.0,62.31,62.34,62.0,62.12,218563.0
2024-10-31 13:55:00,62.12,62.45,62.11,62.44,36618.0,62.12,62.45,62.11,62.44,36618.0
2024-10-31 14:00:00,62.42,62.45,62.29,62.31,38065.0,62.42,62.45,62.29,62.31,38065.0
2024-10-31 14:05:00,62.33,62.45,62.33,62.43,30065.0,62.33,62.45,62.33,62.43,30065.0
2024-10-31 14:10:00,62.43,62.48,62.39,62.42,36140.0,62.43,62.48,62.39,62.42,36140.0
2024-10-31 14:15:00,62.41,62.45,62.38,62.42,21835.0,62.41,62.45,62.38,62.42,21835.0
2024-10-31 14:20:00,62.42,62.42,62.35,62.41,31965.0,62.42,62.42,62.35,62.41,31965.0
2024-10-31 14:25:00,62.41,62.47,62.39,62.46,29230.0,62.41,62.47,62.39,62.46,29230.0
2024-10-31 14:30:00,62.45,62.47,62.4,62.42,42407.0,62.45,62.47,62.4,62.42,42407.0
2024-10-31 14:35:00,62.43,62.48,62.35,62.37,32492.0,62.43,62.48,62.35,62.37,32492.0
2024-10-31 14:40:00,62.38,62.43,62.37,62.4,24018.0,62.38,62.43,62.37,62.4,24018.0
2024-10-31 14:45:00,62.4,62.41,62.28,62.33,34100.0,62.4,62.41,62.28,62.33,34100.0
2024-10-31 14:50:00,62.32,62.4,62.29,62.34,38931.0,62.32,62.4,62.29,62.34,38931.0
2024-10-31 14:55:00,62.34,62.46,62.32,62.46,38376.0,62.34,62.46,62.32,62.46,38376.0
2024-10-31 15:00:00,62.47,62.49,62.35,62.37,39458.0,62.47,62.49,62.35,62.37,39458.0
2024-10-31 15:05:00,62.37,62.44,62.37,62.44,27891.0,62.37,62.44,62.37,62.44,27891.0
2024-10-31 15:10:00,62.44,62.47,62.31,62.33,44543.0,62.44,62.47,62.31,62.33,44543.0
2024-10-31 15:15:00,62.33,62.35,62.24,62.32,49611.0,62.33,62.35,62.24,62.32,49611.0
2024-10-31 15:20:00,62.31,62.39,62.3,62.39,34451.0,62.31,62.39,62.3,62.39,34451.0
2024-10-31 15:25:00,62.39,62.43,62.38,62.42,42304.0,62.39,62.43,62.38,62.42,42304.0
2024-10-31 15:30:00,62.41,62.42,62.26,62.31,39272.0,62.41,62.42,62.26,62.31,39272.0
2024-10-31 15:35:00,62.31,62.36,62.2,62.25,71682.0,62.31,62.36,62.2,62.25,71682.0
2024-10-31 15:40:00,62.24,62.39,62.24,62.38,69215.0,62.24,62.39,62.24,62.38,69215.0
2024-10-31 15:45:00,62.38,62.49,62.34,62.36,98988.0,62.38,62.49,62.34,62.36,98988.0
2024-10-31 15:50:00,62.36,62.53,62.34,62.5,277713.0,62.36,62.53,62.34,62.5,277713.0
2024-10-31 15:55:00,62.5,62.51,62.21,62.26,473546.0,62.5,62.51,62.21,62.26,473546.0
2024-11-01 09:30:00,62.32,62.96,62.25,62.89,43664.0,62.32,62.96,62.25,62.89,43664.0
2024-11-01 09:35:00,62.89,63.17,62.88,63.1,58194.0,62.89,63.17,62.88,63.1,58194.0
2024-11-01 09:40:00,63.06,63.07,62.86,62.98,30485.0,63.06,63.07,62.86,62.98,30485.0
2024-11-01 09:45:00,62.98,63.05,62.55,62.78,48797.0,62.98,63.05,62.55,62.78,48797.0
2024-11-01 09:50:00,62.78,62.82,62.46,62.61,28345.0,62.78,62.82,62.46,62.61,28345.0
2024-11-01 09:55:00,62.61,62.64,62.45,62.54,35217.0,62.61,62.64,62.45,62.54,35217.0
2024-11-01 10:00:00,62.57,62.57,62.39,62.54,39892.0,62.57,62.57,62.39,62.54,39892.0
2024-11-01 10:05:00,62.53,62.78,62.52,62.77,40446.0,62.53,62.78,62.52,62.77,40446.0
2024-11-01 10:10:00,62.75,62.79,62.63,62.71,46968.0,62.75,62.79,62.63,62.71,46968.0
2024-11-01 10:15:00,62.68,62.81,62.67,62.81,17910.0,62.68,62.81,62.67,62.81,17910.0
2024-11-01 10:20:00,62.81,63.1,62.81,63.07,39402.0,62.81,63.1,62.81,63.07,39402.0
2024-11-01 10:25:00,63.07,63.24,63.03,63.23,26562.0,63.07,63.24,63.03,63.23,26562.0
2024-11-01 10:30:00,63.21,63.62,63.13,63.62,66444.0,63.21,63.62,63.13,63.62,66444.0
2024-11-01 10:35:00,63.61,63.62,63.38,63.46,57138.0,63.61,63.62,63.38,63.46,57138.0
2024-11-01 10:40:00,63.45,63.5,63.27,63.46,33614.0,63.45,63.5,63.27,63.46,33614.0
2024-11-01 10:45:00,63.45,63.46,63.24,63.3,26677.0,63.45,63.46,63.24,63.3,26677.0
2024-11-01 10:50:00,63.32,63.39,63.2,63.38,39008.0,63.32,63.39,63.2,63.38,39008.0
2024-11-01 10:55:00,63.37,63.44,63.32,63.34,66842.0,63.37,63.44,63.32,63.34,66842.0
2024-11-01 11:00:00,63.34,63.45,63.2,63.45,62704.0,63.34,63.45,63.2,63.45,62704.0
2024-11-01 11:05:00,63.45,63.47,63.32,63.33,67650.0,63.45,63.47,63.32,63.33,67650.0
2024-11-01 11:10:00,63.34,63.44,63.3,63.37,46861.0,63.34,63.44,63.3,63.37,46861.0
2024-11-01 11:15:00,63.38,63.52,63.36,63.49,38876.0,63.38,63.52,63.36,63.49,38876.0
2024-11-01 11:20:00,63.48,63.54,63.44,63.52,34342.0,63.48,63.54,63.44,63.52,34342.0
2024-11-01 11:25:00,63.52,63.55,63.49,63.52,31629.0,63.52,63.55,63.49,63.52,31629.0
2024-11-01 11:30:00,63.52,63.67,63.52,63.65,35797.0,63.52,63.67,63.52,63.65,35797.0
2024-11-01 11:35:00,63.65,63.69,63.6,63.62,27212.0,63.65,63.69,63.6,63.62,27212.0
2024-11-01 11:40:00,63.6,63.81,63.52,63.81,23660.0,63.6,63.81,63.52,63.81,23660.0
2024-11-01 11:45:00,63.81,63.81,63.6,63.66,27572.0,63.81,63.81,63.6,63.66,27572.0
2024-11-01 11:50:00,63.65,63.7,63.64,63.64,28235.0,63.65,63.7,63.64,63.64,28235.0
2024-11-01 11:55:00,63.64,63.69,63.58,63.66,24702.0,63.64,63.69,63.58,63.66,24702.0
2024-11-01 12:00:00,63.67,63.73,63.64,63.72,23687.0,63.67,63.73,63.64,63.72,23687.0
2024-11-01 12:05:00,63.72,63.74,63.64,63.67,29258.0,63.72,63.74,63.64,63.67,29258.0
2024-11-01 12:10:00,63.66,63.78,63.66,63.76,22394.0,63.66,63.78,63.66,63.76,22394.0
2024-11-01 12:15:00,63.75,63.79,63.73,63.76,28441.0,63.75,63.79,63.73,63.76,28441.0
2024-11-01 12:20:00,63.77,63.77,63.66,63.72,37657.0,63.77,63.77,63.66,63.72,37657.0
2024-11-01 12:25:00,63.73,63.81,63.73,63.77,25230.0,63.73,63.81,63.73,63.77,25230.0
2024-11-01 12:30:00,63.78,63.8,63.7,63.75,66100.0,63.78,63.8,63.7,63.75,66100.0
2024-11-01 12:35:00,63.76,63.84,63.72,63.83,25189.0,63.76,63.84,63.72,63.83,25189.0
2024-11-01 12:40:00,63.83,63.84,63.54,63.58,35452.0,63.83,63.84,63.54,63.58,35452.0
2024-11-01 12:45:00,63.58,63.67,63.58,63.65,20583.0,63.58,63.67,63.58,63.65,20583.0
2024-11-01 12:50:00,63.66,63.69,63.65,63.65,22650.0,63.66,63.69,63.65,63.65,22650.0
2024-11-01 12:55:00,63.66,63.66,63.55,63.58,52888.0,63.66,63.66,63.55,63.58,52888.0
2024-11-01 13:00:00,63.58,63.63,63.57,63.63,23579.0,63.58,63.63,63.57,63.63,23579.0
2024-11-01 13:05:00,63.63,63.65,63.58,63.59,18974.0,63.63,63.65,63.58,63.59,18974.0
2024-11-01 13:10:00,63.58,63.61,63.56,63.59,19862.0,63.58,63.61,63.56,63.59,19862.0
2024-11-01 13:15:00,63.59,63.7,63.58,63.63,36190.0,63.59,63.7,63.58,63.63,36190.0
2024-11-01 13:20:00,63.63,63.68,63.63,63.66,22555.0,63.63,63.68,63.63,63.66,22555.0
2024-11-01 13:25:00,63.65,63.68,63.61,63.67,20456.0,63.65,63.68,63.61,63.67,20456.0
2024-11-01 13:30:00,63.67,63.68,63.55,63.59,30537.0,63.67,63.68,63.55,63.59,30537.0
2024-11-01 13:35:00,63.58,63.67,63.58,63.62,64748.0,63.58,63.67,63.58,63.62,64748.0
2024-11-01 13:40:00,63.62,63.64,63.61,63.62,20281.0,63.62,63.64,63.61,63.62,20281.0
2024-11-01 13:45:00,63.62,63.68,63.61,63.65,74416.0,63.62,63.68,63.61,63.65,74416.0
2024-11-01 13:50:00,63.65,63.66,63.6,63.66,33643.0,63.65,63.66,63.6,63.66,33643.0
2024-11-01 13:55:00,63.65,63.65,63.44,63.51,58098.0,63.65,63.65,63.44,63.51,58098.0
2024-11-01 14:00:00,63.5,63.56,63.49,63.56,25018.0,63.5,63.56,63.49,63.56,25018.0
2024-11-01 14:05:00,63.56,63.57,63.49,63.52,47498.0,63.56,63.57,63.49,63.52,47498.0
2024-11-01 14:10:00,63.52,63.57,63.5,63.57,30640.0,63.52,63.57,63.5,63.57,30640.0
2024-11-01 14:15:00,63.57,63.67,63.56,63.65,29718.0,63.57,63.67,63.56,63.65,29718.0
2024-11-01 14:20:00,63.65,63.72,63.6,63.7,19563.0,63.65,63.72,63.6,63.7,19563.0
2024-11-01 14:25:00,63.7,63.71,63.62,63.65,15014.0,63.7,63.71,63.62,63.65,15014.0
2024-11-01 14:30:00,63.65,63.71,63.63,63.69,27232.0,63.65,63.71,63.63,63.69,27232.0
2024-11-01 14:35:00,63.69,63.7,63.6,63.68,25147.0,63.69,63.7,63.6,63.68,25147.0
2024-11-01 14:40:00,63.68,63.7,63.54,63.66,40742.0,63.68,63.7,63.54,63.66,40742.0
2024-11-01 14:45:00,63.66,63.73,63.66,63.7,37164.0,63.66,63.73,63.66,63.7,37164.0
2024-11-01 14:50:00,63.7,63.72,63.62,63.67,41017.0,63.7,63.72,63.62,63.67,41017.0
2024-11-01 14:55:00,63.66,63.67,63.62,63.66,28141.0,63.66,63.67,63.62,63.66,28141.0
2024-11-01 15:00:00,63.67,63.81,63.67,63.79,36351.0,63.67,63.81,63.67,63.79,36351.0
2024-11-01 15:05:00,63.78,63.86,63.76,63.85,40995.0,63.78,63.86,63.76,63.85,40995.0
2024-11-01 15:10:00,63.85,63.92,63.68,63.7,62612.0,63.85,63.92,63.68,63.7,62612.0
2024-11-01 15:15:00,63.69,63.76,63.62,63.68,82210.0,63.69,63.76,63.62,63.68,82210.0
2024-11-01 15:20:00,63.68,63.74,63.63,63.63,63775.0,63.68,63.74,63.63,63.63,63775.0
2024-11-01 15:25:00,63.64,63.68,63.56,63.61,75031.0,63.64,63.68,63.56,63.61,75031.0
2024-11-01 15:30:00,63.61,63.64,63.58,63.59,55513.0,63.61,63.64,63.58,63.59,55513.0
2024-11-01 15:35:00,63.59,63.67,63.55,63.65,76892.0,63.59,63.67,63.55,63.65,76892.0
2024-11-01 15:40:00,63.65,63.72,63.62,63.65,79367.0,63.65,63.72,63.62,63.65,79367.0
2024-11-01 15:45:00,63.66,63.78,63.66,63.72,113591.0,63.66,63.78,63.66,63.72,113591.0
2024-11-01 15:50:00,63.72,63.81,63.5,63.51,422020.0,63.72,63.81,63.5,63.51,422020.0
2024-11-01 15:55:00,63.5,63.57,63.45,63.5,645681.0,63.5,63.57,63.45,63.5,645681.0
2024-11-04 09:30:00,64.0,65.26,63.98,65.15,151278.0,64.0,65.26,63.98,65.15,151278.0
2024-11-04 09:35:00,65.26,65.4,64.74,64.76,74409.0,65.26,65.4,64.74,64.76,74409.0
2024-11-04 09:40:00,64.76,64.86,64.39,64.48,44547.0,64.76,64.86,64.39,64.48,44547.0
2024-11-04 09:45:00,64.44,64.76,64.42,64.69,65382.0,64.44,64.76,64.42,64.69,65382.0
2024-11-04 09:50:00,64.66,64.88,64.42,64.86,121493.0,64.66,64.88,64.42,64.86,121493.0
2024-11-04 09:55:00,64.87,64.92,64.63,64.82,108317.0,64.87,64.92,64.63,64.82,108317.0
2024-11-04 10:00:00,64.83,64.9,64.58,64.6,75802.0,64.83,64.9,64.58,64.6,75802.0
2024-11-04 10:05:00,64.58,64.9,64.56,64.77,61459.0,64.58,64.9,64.56,64.77,61459.0
2024-11-04 10:10:00,64.74,64.94,64.57,64.89,77235.0,64.74,64.94,64.57,64.89,77235.0
2024-11-04 10:15:00,64.88,64.96,64.75,64.8,45735.0,64.88,64.96,64.75,64.8,45735.0
2024-11-04 10:20:00,64.79,64.79,64.59,64.71,44640.0,64.79,64.79,64.59,64.71,44640.0
2024-11-04 10:25:00,64.71,64.82,64.71,64.76,28538.0,64.71,64.82,64.71,64.76,28538.0
2024-11-04 10:30:00,64.75,64.78,64.56,64.61,28684.0,64.75,64.78,64.56,64.61,28684.0
2024-11-04 10:35:00,64.63,64.75,64.6,64.62,51593.0,64.63,64.75,64.6,64.62,51593.0
2024-11-04 10:40:00,64.61,64.72,64.48,64.5,55106.0,64.61,64.72,64.48,64.5,55106.0
2024-11-04 10:45:00,64.5,64.54,64.31,64.38,51286.0,64.5,64.54,64.31,64.38,51286.0
2024-11-04 10:50:00,64.37,64.43,64.33,64.37,52324.0,64.37,64.43,64.33,64.37,52324.0
2024-11-04 10:55:00,64.36,64.38,64.26,64.26,44586.0,64.36,64.38,64.26,64.26,44586.0
2024-11-04 11:00:00,64.27,64.28,64.12,64.12,26237.0,64.27,64.28,64.12,64.12,26237.0
2024-11-04 11:05:00,64.11,64.17,64.06,64.16,34392.0,64.11,64.17,64.06,64.16,34392.0
2024-11-04 11:10:00,64.17,64.21,64.12,64.17,25331.0,64.17,64.21,64.12,64.17,25331.0
2024-11-04 11:15:00,64.18,64.26,64.16,64.19,28609.0,64.18,64.26,64.16,64.19,28609.0
2024-11-04 11:20:00,64.2,64.27,64.16,64.22,30063.0,64.2,64.27,64.16,64.22,30063.0
2024-11-04 11:25:00,64.23,64.24,64.08,64.18,28599.0,64.23,64.24,64.08,64.18,28599.0
2024-11-04 11:30:00,64.18,64.19,64.02,64.05,29819.0,64.18,64.19,64.02,64.05,29819.0
2024-11-04 11:35:00,64.04,64.04,63.89,63.9,24147.0,64.04,64.04,63.89,63.9,24147.0
2024-11-04 11:40:00,63.89,63.92,63.79,63.88,48477.0,63.89,63.92,63.79,63.88,48477.0
2024-11-04 11:45:00,63.87,64.02,63.85,63.91,38289.0,63.87,64.02,63.85,63.91,38289.0
2024-11-04 11:50:00,63.92,64.01,63.88,63.99,27078.0,63.92,64.01,63.88,63.99,27078.0
2024-11-04 11:55:00,63.99,64.17,63.95,64.13,85729.0,63.99,64.17,63.95,64.13,85729.0
2024-11-04 12:00:00,64.13,64.17,64.05,64.05,23034.0,64.13,64.17,64.05,64.05,23034.0
2024-11-04 12:05:00,64.06,64.08,64.02,64.03,33303.0,64.06,64.08,64.02,64.03,33303.0
2024-11-04 12:10:00,64.03,64.04,63.94,64.02,70659.0,64.03,64.04,63.94,64.02,70659.0
2024-11-04 12:15:00,64.02,64.12,64.02,64.05,25836.0,64.02,64.12,64.02,64.05,25836.0
2024-11-04 12:20:00,64.05,64.08,63.98,64.0,30455.0,64.05,64.08,63.98,64.0,30455.0
2024-11-04 12:25:00,64.01,64.1,63.98,64.07,40747.0,64.01,64.1,63.98,64.07,40747.0
2024-11-04 12:30:00,64.07,64.2,64.07,64.14,18856.0,64.07,64.2,64.07,64.14,18856.0
2024-11-04 12:35:00,64.14,64.16,64.08,64.14,26153.0,64.14,64.16,64.08,64.14,26153.0
2024-11-04 12:40:00,64.14,64.15,64.07,64.08,24540.0,64.14,64.15,64.07,64.08,24540.0
2024-11-04 12:45:00,64.08,64.12,64.07,64.12,21245.0,64.08,64.12,64.07,64.12,21245.0
2024-11-04 12:50:00,64.12,64.17,64.08,64.09,26167.0,64.12,64.17,64.08,64.09,26167.0
2024-11-04 12:55:00,64.07,64.09,63.96,64.04,31675.0,64.07,64.09,63.96,64.04,31675.0
2024-11-04 13:00:00,64.03,64.04,63.85,63.86,19478.0,64.03,64.04,63.85,63.86,19478.0
2024-11-04 13:05:00,63.87,63.88,63.73,63.74,37106.0,63.87,63.88,63.73,63.74,37106.0
2024-11-04 13:10:00,63.74,63.8,63.73,63.8,48005.0,63.74,63.8,63.73,63.8,48005.0
2024-11-04 13:15:00,63.8,63.93,63.8,63.89,30071.0,63.8,63.93,63.8,63.89,30071.0
2024-11-04 13:20:00,63.88,63.91,63.79,63.88,23420.0,63.88,63.91,63.79,63.88,23420.0
2024-11-04 13:25:00,63.88,63.91,63.84,63.89,19856.0,63.88,63.91,63.84,63.89,19856.0
2024-11-04 13:30:00,63.88,63.94,63.84,63.94,15735.0,63.88,63.94,63.84,63.94,15735.0
2024-11-04 13:35:00,63.94,64.1,63.93,64.04,33311.0,63.94,64.1,63.93,64.04,33311.0
2024-11-04 13:40:00,64.03,64.09,63.99,64.0,25761.0,64.03,64.09,63.99,64.0,25761.0
2024-11-04 13:45:00,64.01,64.08,63.99,64.0,27556.0,64.01,64.08,63.99,64.0,27556.0
2024-11-04 13:50:00,63.99,64.01,63.87,63.94,23192.0,63.99,64.01,63.87,63.94,23192.0
2024-11-04 13:55:00,63.94,63.97,63.91,63.91,17125.0,63.94,63.97,63.91,63.91,17125.0
2024-11-04 14:00:00,63.92,64.01,63.92,63.99,21686.0,63.92,64.01,63.92,63.99,21686.0
2024-11-04 14:05:00,64.0,64.06,63.91,63.92,62442.0,64.0,64.06,63.91,63.92,62442.0
2024-11-04 14:10:00,63.92,64.03,63.91,64.01,32337.0,63.92,64.03,63.91,64.01,32337.0
2024-11-04 14:15:00,64.02,64.04,63.99,64.0,33653.0,64.02,64.04,63.99,64.0,33653.0
2024-11-04 14:20:00,64.0,64.01,63.87,63.93,34602.0,64.0,64.01,63.87,63.93,34602.0
2024-11-04 14:25:00,63.93,63.97,63.85,63.85,21573.0,63.93,63.97,63.85,63.85,21573.0
2024-11-04 14:30:00,63.85,63.94,63.83,63.94,29650.0,63.85,63.94,63.83,63.94,29650.0
2024-11-04 14:35:00,63.94,64.16,63.94,64.14,36926.0,63.94,64.16,63.94,64.14,36926.0
2024-11-04 14:40:00,64.14,64.18,64.1,64.18,38830.0,64.14,64.18,64.1,64.18,38830.0
2024-11-04 14:45:00,64.18,64.19,64.09,64.12,34456.0,64.18,64.19,64.09,64.12,34456.0
2024-11-04 14:50:00,64.12,64.19,64.08,64.11,40560.0,64.12,64.19,64.08,64.11,40560.0
2024-11-04 14:55:00,64.11,64.22,64.11,64.19,46181.0,64.11,64.22,64.11,64.19,46181.0
2024-11-04 15:00:00,64.18,64.22,64.17,64.2,33951.0,64.18,64.22,64.17,64.2,33951.0
2024-11-04 15:05:00,64.21,64.25,64.16,64.19,38620.0,64.21,64.25,64.16,64.19,38620.0
2024-11-04 15:10:00,64.19,64.23,64.14,64.16,42128.0,64.19,64.23,64.14,64.16,42128.0
2024-11-04 15:15:00,64.17,64.28,64.17,64.28,36991.0,64.17,64.28,64.17,64.28,36991.0
2024-11-04 15:20:00,64.28,64.33,64.21,64.29,66784.0,64.28,64.33,64.21,64.29,66784.0
2024-11-04 15:25:00,64.29,64.3,64.2,64.2,32924.0,64.29,64.3,64.2,64.2,32924.0
2024-11-04 15:30:00,64.2,64.22,64.07,64.11,45944.0,64.2,64.22,64.07,64.11,45944.0
2024-11-04 15:35:00,64.11,64.19,64.09,64.12,52161.0,64.11,64.19,64.09,64.12,52161.0
2024-11-04 15:40:00,64.12,64.27,64.12,64.13,72003.0,64.12,64.27,64.12,64.13,72003.0
2024-11-04 15:45:00,64.13,64.34,64.13,64.21,77222.0,64.13,64.34,64.13,64.21,77222.0
2024-11-04 15:50:00,64.21,64.26,63.95,63.95,199709.0,64.21,64.26,63.95,63.95,199709.0
2024-11-04 15:55:00,63.96,64.0,63.81,63.82,553870.0,63.96,64.0,63.81,63.82,553870.0
2024-11-05 09:30:00,63.48,63.58,63.24,63.48,29275.0,63.48,63.58,63.24,63.48,29275.0
2024-11-05 09:35:00,63.43,63.51,63.28,63.45,75907.0,63.43,63.51,63.28,63.45,75907.0
2024-11-05 09:40:00,63.44,63.44,63.17,63.23,10502.0,63.44,63.44,63.17,63.23,10502.0
2024-11-05 09:45:00,63.2,63.42,63.12,63.17,38591.0,63.2,63.42,63.12,63.17,38591.0
2024-11-05 09:50:00,63.16,63.26,62.93,63.19,12543.0,63.16,63.26,62.93,63.19,12543.0
2024-11-05 09:55:00,63.2,63.45,63.2,63.4,22984.0,63.2,63.45,63.2,63.4,22984.0
2024-11-05 10:00:00,63.37,63.5,63.34,63.43,12504.0,63.37,63.5,63.34,63.43,12504.0
2024-11-05 10:05:00,63.43,63.56,63.33,63.5,77077.0,63.43,63.56,63.33,63.5,77077.0
2024-11-05 10:10:00,63.5,63.53,63.4,63.47,34250.0,63.5,63.53,63.4,63.47,34250.0
2024-11-05 10:15:00,63.47,63.5,63.3,63.36,91248.0,63.47,63.5,63.3,63.36,91248.0
2024-11-05 10:20:00,63.38,63.49,63.3,63.45,35190.0,63.38,63.49,63.3,63.45,35190.0
2024-11-05 10:25:00,63.43,63.44,63.27,63.31,24399.0,63.43,63.44,63.27,63.31,24399.0
2024-11-05 10:30:00,63.29,63.61,63.29,63.55,65866.0,63.29,63.61,63.29,63.55,65866.0
2024-11-05 10:35:00,63.53,63.6,63.52,63.53,27229.0,63.53,63.6,63.52,63.53,27229.0
2024-11-05 10:40:00,63.52,63.52,63.43,63.44,14701.0,63.52,63.52,63.43,63.44,14701.0
2024-11-05 10:45:00,63.45,63.53,63.39,63.39,43927.0,63.45,63.53,63.39,63.39,43927.0
2024-11-05 10:50:00,63.4,63.44,63.25,63.35,19293.0,63.4,63.44,63.25,63.35,19293.0
2024-11-05 10:55:00,63.32,63.42,63.26,63.38,25734.0,63.32,63.42,63.26,63.38,25734.0
2024-11-05 11:00:00,63.38,63.55,63.35,63.54,58572.0,63.38,63.55,63.35,63.54,58572.0
2024-11-05 11:05:00,63.53,63.68,63.44,63.67,50171.0,63.53,63.68,63.44,63.67,50171.0
2024-11-05 11:10:00,63.67,63.71,63.61,63.66,37051.0,63.67,63.71,63.61,63.66,37051.0
2024-11-05 11:15:00,63.65,63.75,63.65,63.68,21408.0,63.65,63.75,63.65,63.68,21408.0
2024-11-05 11:20:00,63.71,63.85,63.63,63.83,52630.0,63.71,63.85,63.63,63.83,52630.0
2024-11-05 11:25:00,63.83,63.94,63.78,63.87,39958.0,63.83,63.94,63.78,63.87,39958.0
2024-11-05 11:30:00,63.87,63.97,63.81,63.93,22242.0,63.87,63.97,63.81,63.93,22242.0
2024-11-05 11:35:00,63.94,63.94,63.77,63.87,19595.0,63.94,63.94,63.77,63.87,19595.0
2024-11-05 11:40:00,63.88,63.94,63.81,63.92,13104.0,63.88,63.94,63.81,63.92,13104.0
2024-11-05 11:45:00,63.92,63.99,63.88,63.89,17736.0,63.92,63.99,63.88,63.89,17736.0
2024-11-05 11:50:00,63.88,63.94,63.82,63.83,13070.0,63.88,63.94,63.82,63.83,13070.0
2024-11-05 11:55:00,63.8,63.85,63.78,63.84,60051.0,63.8,63.85,63.78,63.84,60051.0
2024-11-05 12:00:00,63.85,63.91,63.56,63.61,84213.0,63.85,63.91,63.56,63.61,84213.0
2024-11-05 12:05:00,63.6,63.62,63.46,63.49,37249.0,63.6,63.62,63.46,63.49,37249.0
2024-11-05 12:10:00,63.49,63.73,63.45,63.7,38621.0,63.49,63.73,63.45,63.7,38621.0
2024-11-05 12:15:00,63.71,63.82,63.64,63.78,34656.0,63.71,63.82,63.64,63.78,34656.0
2024-11-05 12:20:00,63.78,63.89,63.77,63.84,53843.0,63.78,63.89,63.77,63.84,53843.0
2024-11-05 12:25:00,63.82,63.89,63.8,63.88,25592.0,63.82,63.89,63.8,63.88,25592.0
2024-11-05 12:30:00,63.89,64.01,63.87,64.0,45828.0,63.89,64.01,63.87,64.0,45828.0
2024-11-05 12:35:00,64.01,64.01,63.93,63.93,16405.0,64.01,64.01,63.93,63.93,16405.0
2024-11-05 12:40:00,63.94,64.0,63.94,63.99,29557.0,63.94,64.0,63.94,63.99,29557.0
2024-11-05 12:45:00,63.99,64.06,63.79,63.79,129701.0,63.99,64.06,63.79,63.79,129701.0
2024-11-05 12:50:00,63.79,63.95,63.75,63.92,17919.0,63.79,63.95,63.75,63.92,17919.0
2024-11-05 12:55:00,63.93,64.03,63.88,63.91,42520.0,63.93,64.03,63.88,63.91,42520.0
2024-11-05 13:00:00,63.9,64.0,63.89,63.95,93300.0,63.9,64.0,63.89,63.95,93300.0
2024-11-05 13:05:00,63.94,64.02,63.94,64.01,55756.0,63.94,64.02,63.94,64.01,55756.0
2024-11-05 13:10:00,64.01,64.31,64.0,64.26,57991.0,64.01,64.31,64.0,64.26,57991.0
2024-11-05 13:15:00,64.26,64.32,64.22,64.23,62886.0,64.26,64.32,64.22,64.23,62886.0
2024-11-05 13:20:00,64.23,64.31,64.23,64.31,47501.0,64.23,64.31,64.23,64.31,47501.0
2024-11-05 13:25:00,64.31,64.38,64.25,64.38,55912.0,64.31,64.38,64.25,64.38,55912.0
2024-11-05 13:30:00,64.38,64.48,64.32,64.48,29126.0,64.38,64.48,64.32,64.48,29126.0
2024-11-05 13:35:00,64.48,64.54,64.44,64.5,30916.0,64.48,64.54,64.44,64.5,30916.0
2024-11-05 13:40:00,64.51,64.64,64.5,64.62,66173.0,64.51,64.64,64.5,64.62,66173.0
2024-11-05 13:45:00,64.62,64.62,64.53,64.55,53045.0,64.62,64.62,64.53,64.55,53045.0
2024-11-05 13:50:00,64.56,64.62,64.53,64.6,42204.0,64.56,64.62,64.53,64.6,42204.0
2024-11-05 13:55:00,64.6,64.63,64.59,64.62,28603.0,64.6,64.63,64.59,64.62,28603.0
2024-11-05 14:00:00,64.62,64.68,64.62,64.66,21768.0,64.62,64.68,64.62,64.66,21768.0
2024-11-05 14:05:00,64.66,64.66,64.55,64.6,37367.0,64.66,64.66,64.55,64.6,37367.0
2024-11-05 14:10:00,64.59,64.6,64.5,64.5,15617.0,64.59,64.6,64.5,64.5,15617.0
2024-11-05 14:15:00,64.51,64.6,64.49,64.5,36062.0,64.51,64.6,64.49,64.5,36062.0
2024-11-05 14:20:00,64.5,64.51,64.39,64.4,24772.0,64.5,64.51,64.39,64.4,24772.0
2024-11-05 14:25:00,64.4,64.44,64.3,64.35,36666.0,64.4,64.44,64.3,64.35,36666.0
2024-11-05 14:30:00,64.35,64.46,64.34,64.46,25104.0,64.35,64.46,64.34,64.46,25104.0
2024-11-05 14:35:00,64.46,64.48,64.43,64.47,20729.0,64.46,64.48,64.43,64.47,20729.0
2024-11-05 14:40:00,64.47,64.52,64.44,64.49,39185.0,64.47,64.52,64.44,64.49,39185.0
2024-11-05 14:45:00,64.5,64.53,64.48,64.48,30591.0,64.5,64.53,64.48,64.48,30591.0
2024-11-05 14:50:00,64.48,64.51,64.43,64.51,24647.0,64.48,64.51,64.43,64.51,24647.0
2024-11-05 14:55:00,64.5,64.6,64.5,64.55,45020.0,64.5,64.6,64.5,64.55,45020.0
2024-11-05 15:00:00,64.56,64.61,64.5,64.56,37703.0,64.56,64.61,64.5,64.56,37703.0
2024-11-05 15:05:00,64.56,64.64,64.56,64.63,47082.0,64.56,64.64,64.56,64.63,47082.0
2024-11-05 15:10:00,64.64,64.65,64.5,64.57,33046.0,64.64,64.65,64.5,64.57,33046.0
2024-11-05 15:15:00,64.56,64.66,64.55,64.55,75048.0,64.56,64.66,64.55,64.55,75048.0
2024-11-05 15:20:00,64.56,64.6,64.51,64.6,55232.0,64.56,64.6,64.51,64.6,55232.0
2024-11-05 15:25:00,64.6,64.63,64.52,64.53,71005.0,64.6,64.63,64.52,64.53,71005.0
2024-11-05 15:30:00,64.52,64.66,64.48,64.64,76175.0,64.52,64.66,64.48,64.64,76175.0
2024-11-05 15:35:00,64.64,64.74,64.6,64.7,62702.0,64.64,64.74,64.6,64.7,62702.0
2024-11-05 15:40:00,64.7,64.81,64.65,64.81,93482.0,64.7,64.81,64.65,64.81,93482.0
2024-11-05 15:45:00,64.81,64.89,64.74,64.75,184402.0,64.81,64.89,64.74,64.75,184402.0
2024-11-05 15:50:00,64.75,64.84,64.67,64.83,150093.0,64.75,64.84,64.67,64.83,150093.0
2024-11-05 15:55:00,64.83,64.85,64.62,64.8,546937.0,64.83,64.85,64.62,64.8,546937.0
2024-11-06 09:30:00,60.0,62.96,59.94,62.24,340476.0,60.0,62.96,59.94,62.24,340476.0
2024-11-06 09:35:00,62.38,62.89,61.94,62.34,191517.0,62.38,62.89,61.94,62.34,191517.0
2024-11-06 09:40:00,62.43,63.09,62.17,62.77,130915.0,62.43,63.09,62.17,62.77,130915.0
2024-11-06 09:45:00,62.77,63.05,61.98,62.8,181869.0,62.77,63.05,61.98,62.8,181869.0
2024-11-06 09:50:00,62.8,63.09,62.41,62.41,150469.0,62.8,63.09,62.41,62.41,150469.0
2024-11-06 09:55:00,62.5,62.65,62.25,62.6,136075.0,62.5,62.65,62.25,62.6,136075.0
2024-11-06 10:00:00,62.6,62.73,62.18,62.59,250304.0,62.6,62.73,62.18,62.59,250304.0
2024-11-06 10:05:00,62.59,62.99,62.47,62.83,116743.0,62.59,62.99,62.47,62.83,116743.0
2024-11-06 10:10:00,62.84,62.98,62.55,62.61,125133.0,62.84,62.98,62.55,62.61,125133.0
2024-11-06 10:15:00,62.6,62.6,62.2,62.26,173303.0,62.6,62.6,62.2,62.26,173303.0
2024-11-06 10:20:00,62.28,62.72,62.04,62.53,154089.0,62.28,62.72,62.04,62.53,154089.0
2024-11-06 10:25:00,62.53,62.62,62.31,62.42,96418.0,62.53,62.62,62.31,62.42,96418.0
2024-11-06 10:30:00,62.4,62.4,61.91,62.16,180065.0,62.4,62.4,61.91,62.16,180065.0
2024-11-06 10:35:00,62.2,62.57,62.16,62.56,34564.0,62.2,62.57,62.16,62.56,34564.0
2024-11-06 10:40:00,62.58,62.81,62.45,62.52,29024.0,62.58,62.81,62.45,62.52,29024.0
2024-11-06 10:45:00,62.49,62.49,62.21,62.44,54779.0,62.49,62.49,62.21,62.44,54779.0
2024-11-06 10:50:00,62.4,62.5,62.27,62.36,91106.0,62.4,62.5,62.27,62.36,91106.0
2024-11-06 10:55:00,62.39,62.55,62.29,62.39,97201.0,62.39,62.55,62.29,62.39,97201.0
2024-11-06 11:00:00,62.37,62.4,62.18,62.18,39221.0,62.37,62.4,62.18,62.18,39221.0
2024-11-06 11:05:00,62.17,62.2,61.79,61.79,98761.0,62.17,62.2,61.79,61.79,98761.0
2024-11-06 11:10:00,61.79,62.3,61.78,62.25,66627.0,61.79,62.3,61.78,62.25,66627.0
2024-11-06 11:15:00,62.27,62.3,62.15,62.25,56665.0,62.27,62.3,62.15,62.25,56665.0
2024-11-06 11:20:00,62.25,62.29,62.09,62.18,64619.0,62.25,62.29,62.09,62.18,64619.0
2024-11-06 11:25:00,62.16,62.19,61.95,62.13,122542.0,62.16,62.19,61.95,62.13,122542.0
2024-11-06 11:30:00,62.16,62.46,62.13,62.45,129329.0,62.16,62.46,62.13,62.45,129329.0
2024-11-06 11:35:00,62.47,62.66,62.3,62.57,36512.0,62.47,62.66,62.3,62.57,36512.0
2024-11-06 11:40:00,62.57,62.58,62.3,62.31,29334.0,62.57,62.58,62.3,62.31,29334.0
2024-11-06 11:45:00,62.33,62.43,62.29,62.32,74412.0,62.33,62.43,62.29,62.32,74412.0
2024-11-06 11:50:00,62.32,62.42,62.3,62.32,37640.0,62.32,62.42,62.3,62.32,37640.0
2024-11-06 11:55:00,62.32,62.35,62.17,62.34,68096.0,62.32,62.35,62.17,62.34,68096.0
2024-11-06 12:00:00,62.33,62.37,62.12,62.31,66945.0,62.33,62.37,62.12,62.31,66945.0
2024-11-06 12:05:00,62.33,62.48,62.27,62.36,64092.0,62.33,62.48,62.27,62.36,64092.0
2024-11-06 12:10:00,62.37,62.49,62.34,62.45,25824.0,62.37,62.49,62.34,62.45,25824.0
2024-11-06 12:15:00,62.45,62.51,62.09,62.14,50306.0,62.45,62.51,62.09,62.14,50306.0
2024-11-06 12:20:00,62.14,62.32,62.13,62.22,65994.0,62.14,62.32,62.13,62.22,65994.0
2024-11-06 12:25:00,62.21,62.35,62.17,62.35,67421.0,62.21,62.35,62.17,62.35,67421.0
2024-11-06 12:30:00,62.35,62.36,62.28,62.3,29759.0,62.35,62.36,62.28,62.3,29759.0
2024-11-06 12:35:00,62.27,62.35,62.25,62.33,19344.0,62.27,62.35,62.25,62.33,19344.0
2024-11-06 12:40:00,62.31,62.51,62.29,62.51,26016.0,62.31,62.51,62.29,62.51,26016.0
2024-11-06 12:45:00,62.51,62.61,62.48,62.51,49282.0,62.51,62.61,62.48,62.51,49282.0
2024-11-06 12:50:00,62.49,62.51,62.35,62.49,23517.0,62.49,62.51,62.35,62.49,23517.0
2024-11-06 12:55:00,62.49,62.55,62.44,62.5,35630.0,62.49,62.55,62.44,62.5,35630.0
2024-11-06 13:00:00,62.49,62.67,62.49,62.58,76163.0,62.49,62.67,62.49,62.58,76163.0
2024-11-06 13:05:00,62.57,62.61,62.4,62.47,24256.0,62.57,62.61,62.4,62.47,24256.0
2024-11-06 13:10:00,62.47,62.6,62.45,62.6,21723.0,62.47,62.6,62.45,62.6,21723.0
2024-11-06 13:15:00,62.59,62.64,62.31,62.36,66169.0,62.59,62.64,62.31,62.36,66169.0
2024-11-06 13:20:00,62.38,62.54,62.36,62.53,24393.0,62.38,62.54,62.36,62.53,24393.0
2024-11-06 13:25:00,62.52,62.63,62.51,62.57,46393.0,62.52,62.63,62.51,62.57,46393.0
2024-11-06 13:30:00,62.57,62.67,62.52,62.6,72335.0,62.57,62.67,62.52,62.6,72335.0
2024-11-06 13:35:00,62.61,62.66,62.52,62.55,26028.0,62.61,62.66,62.52,62.55,26028.0
2024-11-06 13:40:00,62.53,62.6,62.27,62.32,159022.0,62.53,62.6,62.27,62.32,159022.0
2024-11-06 13:45:00,62.32,62.36,62.21,62.21,16498.0,62.32,62.36,62.21,62.21,16498.0
2024-11-06 13:50:00,62.2,62.27,62.15,62.27,22752.0,62.2,62.27,62.15,62.27,22752.0
2024-11-06 13:55:00,62.27,62.4,62.25,62.4,27397.0,62.27,62.4,62.25,62.4,27397.0
2024-11-06 14:00:00,62.4,62.52,62.39,62.44,29330.0,62.4,62.52,62.39,62.44,29330.0
2024-11-06 14:05:00,62.44,62.5,62.39,62.41,24686.0,62.44,62.5,62.39,62.41,24686.0
2024-11-06 14:10:00,62.4,62.49,62.37,62.47,24325.0,62.4,62.49,62.37,62.47,24325.0
2024-11-06 14:15:00,62.46,62.46,62.35,62.4,52441.0,62.46,62.46,62.35,62.4,52441.0
2024-11-06 14:20:00,62.43,62.47,62.38,62.46,21294.0,62.43,62.47,62.38,62.46,21294.0
2024-11-06 14:25:00,62.45,62.53,62.38,62.38,89724.0,62.45,62.53,62.38,62.38,89724.0
2024-11-06 14:30:00,62.39,62.48,62.39,62.43,21175.0,62.39,62.48,62.39,62.43,21175.0
2024-11-06 14:35:00,62.43,62.53,62.42,62.49,28343.0,62.43,62.53,62.42,62.49,28343.0
2024-11-06 14:40:00,62.49,62.54,62.45,62.53,52732.0,62.49,62.54,62.45,62.53,52732.0
2024-11-06 14:45:00,62.53,62.68,62.5,62.56,106512.0,62.53,62.68,62.5,62.56,106512.0
2024-11-06 14:50:00,62.6,62.67,62.5,62.52,43305.0,62.6,62.67,62.5,62.52,43305.0
2024-11-06 14:55:00,62.52,62.52,62.42,62.43,29305.0,62.52,62.52,62.42,62.43,29305.0
2024-11-06 15:00:00,62.46,62.46,62.28,62.37,40188.0,62.46,62.46,62.28,62.37,40188.0
2024-11-06 15:05:00,62.37,62.42,62.35,62.4,26201.0,62.37,62.42,62.35,62.4,26201.0
2024-11-06 15:10:00,62.4,62.47,62.34,62.39,47320.0,62.4,62.47,62.34,62.39,47320.0
2024-11-06 15:15:00,62.39,62.41,62.25,62.33,57277.0,62.39,62.41,62.25,62.33,57277.0
2024-11-06 15:20:00,62.32,62.38,62.28,62.36,60518.0,62.32,62.38,62.28,62.36,60518.0
2024-11-06 15:25:00,62.35,62.41,62.34,62.38,51572.0,62.35,62.41,62.34,62.38,51572.0
2024-11-06 15:30:00,62.4,62.41,62.26,62.35,89965.0,62.4,62.41,62.26,62.35,89965.0
2024-11-06 15:35:00,62.35,62.36,62.2,62.29,90318.0,62.35,62.36,62.2,62.29,90318.0
2024-11-06 15:40:00,62.3,62.41,62.23,62.32,99916.0,62.3,62.41,62.23,62.32,99916.0
2024-11-06 15:45:00,62.31,62.5,62.25,62.47,133422.0,62.31,62.5,62.25,62.47,133422.0
2024-11-06 15:50:00,62.47,62.5,62.42,62.44,188441.0,62.47,62.5,62.42,62.44,188441.0
2024-11-06 15:55:00,62.44,62.59,62.4,62.56,477933.0,62.44,62.59,62.4,62.56,477933.0
2024-11-07 09:30:00,62.7,63.1,62.52,62.8,47131.0,62.7,63.1,62.52,62.8,47131.0
2024-11-07 09:35:00,62.76,62.86,62.57,62.86,21760.0,62.76,62.86,62.57,62.86,21760.0
2024-11-07 09:40:00,62.85,62.85,62.65,62.69,30575.0,62.85,62.85,62.65,62.69,30575.0
2024-11-07 09:45:00,62.7,63.04,62.66,63.03,33604.0,62.7,63.04,62.66,63.03,33604.0
2024-11-07 09:50:00,63.03,63.18,62.95,63.0,29514.0,63.03,63.18,62.95,63.0,29514.0
2024-11-07 09:55:00,62.98,63.19,62.98,63.06,19501.0,62.98,63.19,62.98,63.06,19501.0
2024-11-07 10:00:00,63.12,63.54,63.08,63.46,44992.0,63.12,63.54,63.08,63.46,44992.0
2024-11-07 10:05:00,63.35,63.39,63.21,63.27,59695.0,63.35,63.39,63.21,63.27,59695.0
2024-11-07 10:10:00,63.25,63.37,63.01,63.21,41025.0,63.25,63.37,63.01,63.21,41025.0
2024-11-07 10:15:00,63.22,63.33,63.19,63.32,68499.0,63.22,63.33,63.19,63.32,68499.0
2024-11-07 10:20:00,63.33,63.36,63.13,63.14,59288.0,63.33,63.36,63.13,63.14,59288.0
2024-11-07 10:25:00,63.13,63.21,63.01,63.02,55894.0,63.13,63.21,63.01,63.02,55894.0
2024-11-07 10:30:00,63.03,63.26,63.0,63.13,58887.0,63.03,63.26,63.0,63.13,58887.0
2024-11-07 10:35:00,63.13,63.14,62.94,63.12,48803.0,63.13,63.14,62.94,63.12,48803.0
2024-11-07 10:40:00,63.1,63.13,62.99,63.01,26174.0,63.1,63.13,62.99,63.01,26174.0
2024-11-07 10:45:00,63.01,63.05,62.91,63.0,33890.0,63.01,63.05,62.91,63.0,33890.0
2024-11-07 10:50:00,62.98,63.02,62.92,62.95,30961.0,62.98,63.02,62.92,62.95,30961.0
2024-11-07 10:55:00,62.96,62.99,62.79,62.79,32550.0,62.96,62.99,62.79,62.79,32550.0
2024-11-07 11:00:00,62.8,62.89,62.76,62.86,56315.0,62.8,62.89,62.76,62.86,56315.0
2024-11-07 11:05:00,62.86,62.95,62.83,62.93,24527.0,62.86,62.95,62.83,62.93,24527.0
2024-11-07 11:10:00,62.91,62.94,62.84,62.87,33555.0,62.91,62.94,62.84,62.87,33555.0
2024-11-07 11:15:00,62.89,62.95,62.86,62.92,24923.0,62.89,62.95,62.86,62.92,24923.0
2024-11-07 11:20:00,62.92,62.99,62.88,62.98,42170.0,62.92,62.99,62.88,62.98,42170.0
2024-11-07 11:25:00,62.98,63.0,62.85,62.88,37613.0,62.98,63.0,62.85,62.88,37613.0
2024-11-07 11:30:00,62.88,62.92,62.82,62.82,22557.0,62.88,62.92,62.82,62.82,22557.0
2024-11-07 11:35:00,62.81,62.84,62.77,62.78,20282.0,62.81,62.84,62.77,62.78,20282.0
2024-11-07 11:40:00,62.79,62.9,62.74,62.86,27930.0,62.79,62.9,62.74,62.86,27930.0
2024-11-07 11:45:00,62.86,62.94,62.84,62.93,28765.0,62.86,62.94,62.84,62.93,28765.0
2024-11-07 11:50:00,62.92,63.0,62.88,62.97,26400.0,62.92,63.0,62.88,62.97,26400.0
2024-11-07 11:55:00,62.97,62.98,62.86,62.93,32458.0,62.97,62.98,62.86,62.93,32458.0
2024-11-07 12:00:00,62.92,63.02,62.91,63.02,21543.0,62.92,63.02,62.91,63.02,21543.0
2024-11-07 12:05:00,63.01,63.07,62.96,63.07,34458.0,63.01,63.07,62.96,63.07,34458.0
2024-11-07 12:10:00,63.07,63.18,63.05,63.17,58347.0,63.07,63.18,63.05,63.17,58347.0
2024-11-07 12:15:00,63.18,63.29,63.15,63.16,25293.0,63.18,63.29,63.15,63.16,25293.0
2024-11-07 12:20:00,63.16,63.17,63.0,63.01,34993.0,63.16,63.17,63.0,63.01,34993.0
2024-11-07 12:25:00,63.0,63.08,63.0,63.04,26242.0,63.0,63.08,63.0,63.04,26242.0
2024-11-07 12:30:00,63.04,63.05,62.99,62.99,22126.0,63.04,63.05,62.99,62.99,22126.0
2024-11-07 12:35:00,62.99,63.03,62.95,62.98,24209.0,62.99,63.03,62.95,62.98,24209.0
2024-11-07 12:40:00,62.97,63.0,62.95,62.95,21993.0,62.97,63.0,62.95,62.95,21993.0
2024-11-07 12:45:00,62.95,62.97,62.92,62.93,10679.0,62.95,62.97,62.92,62.93,10679.0
2024-11-07 12:50:00,62.93,62.97,62.89,62.96,30958.0,62.93,62.97,62.89,62.96,30958.0
2024-11-07 12:55:00,62.97,63.0,62.94,62.98,24197.0,62.97,63.0,62.94,62.98,24197.0
2024-11-07 13:00:00,62.95,63.0,62.94,62.97,20094.0,62.95,63.0,62.94,62.97,20094.0
2024-11-07 13:05:00,62.97,63.0,62.92,62.97,17166.0,62.97,63.0,62.92,62.97,17166.0
2024-11-07 13:10:00,62.96,62.99,62.94,62.97,28826.0,62.96,62.99,62.94,62.97,28826.0
2024-11-07 13:15:00,62.98,63.01,62.97,62.99,14154.0,62.98,63.01,62.97,62.99,14154.0
2024-11-07 13:20:00,62.99,62.99,62.92,62.92,26301.0,62.99,62.99,62.92,62.92,26301.0
2024-11-07 13:25:00,62.93,62.93,62.81,62.84,37343.0,62.93,62.93,62.81,62.84,37343.0
2024-11-07 13:30:00,62.83,62.83,62.72,62.78,71015.0,62.83,62.83,62.72,62.78,71015.0
2024-11-07 13:35:00,62.78,62.82,62.72,62.8,19354.0,62.78,62.82,62.72,62.8,19354.0
2024-11-07 13:40:00,62.8,62.81,62.7,62.8,17990.0,62.8,62.81,62.7,62.8,17990.0
2024-11-07 13:45:00,62.81,62.83,62.65,62.67,20860.0,62.81,62.83,62.65,62.67,20860.0
2024-11-07 13:50:00,62.67,62.72,62.66,62.71,19820.0,62.67,62.72,62.66,62.71,19820.0
2024-11-07 13:55:00,62.69,62.7,62.59,62.6,22539.0,62.69,62.7,62.59,62.6,22539.0
2024-11-07 14:00:00,62.6,62.77,62.57,62.63,32490.0,62.6,62.77,62.57,62.63,32490.0
2024-11-07 14:05:00,62.62,62.68,62.49,62.54,61475.0,62.62,62.68,62.49,62.54,61475.0
2024-11-07 14:10:00,62.54,62.55,62.46,62.51,31092.0,62.54,62.55,62.46,62.51,31092.0
2024-11-07 14:15:00,62.52,62.53,62.48,62.51,20632.0,62.52,62.53,62.48,62.51,20632.0
2024-11-07 14:20:00,62.51,62.54,62.44,62.51,61459.0,62.51,62.54,62.44,62.51,61459.0
2024-11-07 14:25:00,62.52,62.53,62.36,62.39,31669.0,62.52,62.53,62.36,62.39,31669.0
2024-11-07 14:30:00,62.39,62.45,62.35,62.37,23362.0,62.39,62.45,62.35,62.37,23362.0
2024-11-07 14:35:00,62.37,62.4,62.34,62.37,35443.0,62.37,62.4,62.34,62.37,35443.0
2024-11-07 14:40:00,62.38,62.38,62.1,62.14,68256.0,62.38,62.38,62.1,62.14,68256.0
2024-11-07 14:45:00,62.15,62.3,62.1,62.25,56110.0,62.15,62.3,62.1,62.25,56110.0
2024-11-07 14:50:00,62.25,62.31,62.16,62.19,34353.0,62.25,62.31,62.16,62.19,34353.0
2024-11-07 14:55:00,62.2,62.33,62.2,62.33,38392.0,62.2,62.33,62.2,62.33,38392.0
2024-11-07 15:00:00,62.33,62.37,62.28,62.32,47684.0,62.33,62.37,62.28,62.32,47684.0
2024-11-07 15:05:00,62.32,62.33,62.22,62.26,35302.0,62.32,62.33,62.22,62.26,35302.0
2024-11-07 15:10:00,62.25,62.46,62.25,62.4,87426.0,62.25,62.46,62.25,62.4,87426.0
2024-11-07 15:15:00,62.39,62.53,62.33,62.41,339784.0,62.39,62.53,62.33,62.41,339784.0
2024-11-07 15:20:00,62.41,62.42,62.29,62.37,63002.0,62.41,62.42,62.29,62.37,63002.0
2024-11-07 15:25:00,62.37,62.4,62.31,62.32,49878.0,62.37,62.4,62.31,62.32,49878.0
2024-11-07 15:30:00,62.33,62.35,62.29,62.33,62907.0,62.33,62.35,62.29,62.33,62907.0
2024-11-07 15:35:00,62.33,62.39,62.3,62.37,40849.0,62.33,62.39,62.3,62.37,40849.0
2024-11-07 15:40:00,62.37,62.46,62.35,62.42,157816.0,62.37,62.46,62.35,62.42,157816.0
2024-11-07 15:45:00,62.42,62.46,62.36,62.37,394020.0,62.42,62.46,62.36,62.37,394020.0
2024-11-07 15:50:00,62.36,62.44,62.29,62.43,111728.0,62.36,62.44,62.29,62.43,111728.0
2024-11-07 15:55:00,62.43,62.54,62.39,62.52,323833.0,62.43,62.54,62.39,62.52,323833.0
2024-11-08 09:30:00,62.84,62.84,62.21,62.25,44047.0,62.84,62.84,62.21,62.25,44047.0
2024-11-08 09:35:00,62.41,62.59,62.22,62.45,24977.0,62.41,62.59,62.22,62.45,24977.0
2024-11-08 09:40:00,62.4,62.59,62.4,62.44,25538.0,62.4,62.59,62.4,62.44,25538.0
2024-11-08 09:45:00,62.44,62.53,62.27,62.47,16117.0,62.44,62.53,62.27,62.47,16117.0
2024-11-08 09:50:00,62.49,62.5,62.3,62.39,17640.0,62.49,62.5,62.3,62.39,17640.0
2024-11-08 09:55:00,62.4,62.51,62.33,62.34,16462.0,62.4,62.51,62.33,62.34,16462.0
2024-11-08 10:00:00,62.34,62.34,61.77,61.9,36459.0,62.34,62.34,61.77,61.9,36459.0
2024-11-08 10:05:00,61.89,62.03,61.81,61.98,39069.0,61.89,62.03,61.81,61.98,39069.0
2024-11-08 10:10:00,61.98,62.0,61.84,61.91,11020.0,61.98,62.0,61.84,61.91,11020.0
2024-11-08 10:15:00,61.94,62.01,61.71,61.71,22076.0,61.94,62.01,61.71,61.71,22076.0
2024-11-08 10:20:00,61.74,61.8,61.68,61.79,11152.0,61.74,61.8,61.68,61.79,11152.0
2024-11-08 10:25:00,61.74,61.79,61.64,61.69,16900.0,61.74,61.79,61.64,61.69,16900.0
2024-11-08 10:30:00,61.65,61.88,61.61,61.83,11668.0,61.65,61.88,61.61,61.83,11668.0
2024-11-08 10:35:00,61.82,61.92,61.78,61.84,14254.0,61.82,61.92,61.78,61.84,14254.0
2024-11-08 10:40:00,61.85,61.94,61.68,61.76,75102.0,61.85,61.94,61.68,61.76,75102.0
2024-11-08 10:45:00,61.74,61.96,61.52,61.94,82380.0,61.74,61.96,61.52,61.94,82380.0
2024-11-08 10:50:00,61.93,62.1,61.92,61.99,59906.0,61.93,62.1,61.92,61.99,59906.0
2024-11-08 10:55:00,61.99,62.01,61.85,61.85,56234.0,61.99,62.01,61.85,61.85,56234.0
2024-11-08 11:00:00,61.86,61.92,61.66,61.68,50553.0,61.86,61.92,61.66,61.68,50553.0
2024-11-08 11:05:00,61.71,61.81,61.63,61.66,32082.0,61.71,61.81,61.63,61.66,32082.0
2024-11-08 11:10:00,61.66,61.66,61.41,61.45,20681.0,61.66,61.66,61.41,61.45,20681.0
2024-11-08 11:15:00,61.41,61.43,61.26,61.3,29398.0,61.41,61.43,61.26,61.3,29398.0
2024-11-08 11:20:00,61.3,61.43,61.29,61.34,21885.0,61.3,61.43,61.29,61.34,21885.0
2024-11-08 11:25:00,61.34,61.39,61.27,61.39,22123.0,61.34,61.39,61.27,61.39,22123.0
2024-11-08 11:30:00,61.37,61.47,61.31,61.45,28034.0,61.37,61.47,61.31,61.45,28034.0
2024-11-08 11:35:00,61.43,61.45,61.26,61.29,24451.0,61.43,61.45,61.26,61.29,24451.0
2024-11-08 11:40:00,61.29,61.39,61.21,61.35,19864.0,61.29,61.39,61.21,61.35,19864.0
2024-11-08 11:45:00,61.34,61.38,61.24,61.34,17374.0,61.34,61.38,61.24,61.34,17374.0
2024-11-08 11:50:00,61.34,61.43,61.33,61.38,19788.0,61.34,61.43,61.33,61.38,19788.0
2024-11-08 11:55:00,61.37,61.38,61.28,61.38,17753.0,61.37,61.38,61.28,61.38,17753.0
2024-11-08 12:00:00,61.34,61.38,61.32,61.34,12272.0,61.34,61.38,61.32,61.34,12272.0
2024-11-08 12:05:00,61.33,61.37,61.27,61.29,11611.0,61.33,61.37,61.27,61.29,11611.0
2024-11-08 12:10:00,61.29,61.36,61.28,61.34,10080.0,61.29,61.36,61.28,61.34,10080.0
2024-11-08 12:15:00,61.34,61.35,61.3,61.34,8823.0,61.34,61.35,61.3,61.34,8823.0
2024-11-08 12:20:00,61.35,61.38,61.29,61.3,12223.0,61.35,61.38,61.29,61.3,12223.0
2024-11-08 12:25:00,61.3,61.32,61.25,61.29,16443.0,61.3,61.32,61.25,61.29,16443.0
2024-11-08 12:30:00,61.28,61.3,61.16,61.16,25770.0,61.28,61.3,61.16,61.16,25770.0
2024-11-08 12:35:00,61.16,61.17,61.1,61.11,21142.0,61.16,61.17,61.1,61.11,21142.0
2024-11-08 12:40:00,61.12,61.15,61.09,61.1,10601.0,61.12,61.15,61.09,61.1,10601.0
2024-11-08 12:45:00,61.12,61.12,61.09,61.12,13241.0,61.12,61.12,61.09,61.12,13241.0
2024-11-08 12:50:00,61.13,61.16,61.06,61.07,21688.0,61.13,61.16,61.06,61.07,21688.0
2024-11-08 12:55:00,61.07,61.08,60.99,61.04,37488.0,61.07,61.08,60.99,61.04,37488.0
2024-11-08 13:00:00,61.05,61.06,60.94,60.96,33390.0,61.05,61.06,60.94,60.96,33390.0
2024-11-08 13:05:00,60.94,60.97,60.79,60.8,20954.0,60.94,60.97,60.79,60.8,20954.0
2024-11-08 13:10:00,60.8,60.91,60.79,60.88,293335.0,60.8,60.91,60.79,60.88,293335.0
2024-11-08 13:15:00,60.88,61.02,60.85,60.92,22403.0,60.88,61.02,60.85,60.92,22403.0
2024-11-08 13:20:00,60.9,60.94,60.8,60.82,285737.0,60.9,60.94,60.8,60.82,285737.0
2024-11-08 13:25:00,60.83,60.87,60.79,60.85,37379.0,60.83,60.87,60.79,60.85,37379.0
2024-11-08 13:30:00,60.85,60.86,60.74,60.74,20610.0,60.85,60.86,60.74,60.74,20610.0
2024-11-08 13:35:00,60.73,60.81,60.71,60.81,19079.0,60.73,60.81,60.71,60.81,19079.0
2024-11-08 13:40:00,60.81,60.85,60.73,60.73,51596.0,60.81,60.85,60.73,60.73,51596.0
2024-11-08 13:45:00,60.72,60.74,60.68,60.7,19909.0,60.72,60.74,60.68,60.7,19909.0
2024-11-08 13:50:00,60.71,60.82,60.69,60.76,23060.0,60.71,60.82,60.69,60.76,23060.0
2024-11-08 13:55:00,60.76,60.76,60.7,60.73,18842.0,60.76,60.76,60.7,60.73,18842.0
2024-11-08 14:00:00,60.73,60.82,60.72,60.82,13646.0,60.73,60.82,60.72,60.82,13646.0
2024-11-08 14:05:00,60.82,60.89,60.82,60.85,32086.0,60.82,60.89,60.82,60.85,32086.0
2024-11-08 14:10:00,60.84,60.86,60.77,60.78,19678.0,60.84,60.86,60.77,60.78,19678.0
2024-11-08 14:15:00,60.78,60.79,60.74,60.77,14954.0,60.78,60.79,60.74,60.77,14954.0
2024-11-08 14:20:00,60.77,60.82,60.74,60.76,35648.0,60.77,60.82,60.74,60.76,35648.0
2024-11-08 14:25:00,60.77,60.88,60.75,60.85,18831.0,60.77,60.88,60.75,60.85,18831.0
2024-11-08 14:30:00,60.84,60.86,60.81,60.83,13748.0,60.84,60.86,60.81,60.83,13748.0
2024-11-08 14:35:00,60.83,60.88,60.82,60.85,20810.0,60.83,60.88,60.82,60.85,20810.0
2024-11-08 14:40:00,60.85,60.85,60.82,60.83,12817.0,60.85,60.85,60.82,60.83,12817.0
2024-11-08 14:45:00,60.83,60.87,60.8,60.8,23254.0,60.83,60.87,60.8,60.8,23254.0
2024-11-08 14:50:00,60.8,60.85,60.78,60.85,16217.0,60.8,60.85,60.78,60.85,16217.0
2024-11-08 14:55:00,60.85,60.86,60.72,60.73,38163.0,60.85,60.86,60.72,60.73,38163.0
2024-11-08 15:00:00,60.73,60.78,60.67,60.69,35864.0,60.73,60.78,60.67,60.69,35864.0
2024-11-08 15:05:00,60.7,60.74,60.68,60.74,18476.0,60.7,60.74,60.68,60.74,18476.0
2024-11-08 15:10:00,60.74,60.84,60.73,60.79,31377.0,60.74,60.84,60.73,60.79,31377.0
2024-11-08 15:15:00,60.79,60.79,60.73,60.77,26347.0,60.79,60.79,60.73,60.77,26347.0
2024-11-08 15:20:00,60.77,60.79,60.75,60.77,23608.0,60.77,60.79,60.75,60.77,23608.0
2024-11-08 15:25:00,60.77,60.87,60.74,60.85,44457.0,60.77,60.87,60.74,60.85,44457.0
2024-11-08 15:30:00,60.85,60.89,60.72,60.78,45721.0,60.85,60.89,60.72,60.78,45721.0
2024-11-08 15:35:00,60.77,60.77,60.66,60.68,45304.0,60.77,60.77,60.66,60.68,45304.0
2024-11-08 15:40:00,60.68,60.69,60.56,60.63,47441.0,60.68,60.69,60.56,60.63,47441.0
2024-11-08 15:45:00,60.62,60.63,60.42,60.45,151172.0,60.62,60.63,60.42,60.45,151172.0
2024-11-08 15:50:00,60.46,60.53,60.33,60.35,212814.0,60.46,60.53,60.33,60.35,212814.0
2024-11-08 15:55:00,60.36,60.39,60.14,60.15,910570.0,60.36,60.39,60.14,60.15,910570.0
2024-11-11 09:30:00,61.42,61.71,61.16,61.57,319383.0,61.42,61.71,61.16,61.57,319383.0
2024-11-11 09:35:00,61.55,61.98,61.49,61.93,123646.0,61.55,61.98,61.49,61.93,123646.0
2024-11-11 09:40:00,61.93,62.11,61.75,62.08,76951.0,61.93,62.11,61.75,62.08,76951.0
2024-11-11 09:45:00,62.08,62.22,61.82,62.13,100783.0,62.08,62.22,61.82,62.13,100783.0
2024-11-11 09:50:00,62.16,62.2,61.87,62.0,67157.0,62.16,62.2,61.87,62.0,67157.0
2024-11-11 09:55:00,62.0,62.16,61.94,62.07,28626.0,62.0,62.16,61.94,62.07,28626.0
2024-11-11 10:00:00,62.07,62.17,61.97,62.17,41969.0,62.07,62.17,61.97,62.17,41969.0
2024-11-11 10:05:00,62.17,62.24,61.89,61.94,34945.0,62.17,62.24,61.89,61.94,34945.0
2024-11-11 10:10:00,61.91,62.21,61.9,62.11,86363.0,61.91,62.21,61.9,62.11,86363.0
2024-11-11 10:15:00,62.08,62.13,61.86,61.88,67011.0,62.08,62.13,61.86,61.88,67011.0
2024-11-11 10:20:00,61.88,62.09,61.82,62.0,59051.0,61.88,62.09,61.82,62.0,59051.0
2024-11-11 10:25:00,61.99,62.0,61.77,61.77,36033.0,61.99,62.0,61.77,61.77,36033.0
2024-11-11 10:30:00,61.8,61.83,61.72,61.75,29626.0,61.8,61.83,61.72,61.75,29626.0
2024-11-11 10:35:00,61.75,61.86,61.69,61.85,23129.0,61.75,61.86,61.69,61.85,23129.0
2024-11-11 10:40:00,61.85,61.89,61.81,61.81,28336.0,61.85,61.89,61.81,61.81,28336.0
2024-11-11 10:45:00,61.82,61.82,61.71,61.73,22683.0,61.82,61.82,61.71,61.73,22683.0
2024-11-11 10:50:00,61.74,61.77,61.68,61.7,21228.0,61.74,61.77,61.68,61.7,21228.0
2024-11-11 10:55:00,61.72,61.78,61.68,61.76,24567.0,61.72,61.78,61.68,61.76,24567.0
2024-11-11 11:00:00,61.76,61.79,61.71,61.73,17406.0,61.76,61.79,61.71,61.73,17406.0
2024-11-11 11:05:00,61.71,61.75,61.66,61.69,13970.0,61.71,61.75,61.66,61.69,13970.0
2024-11-11 11:10:00,61.69,61.73,61.64,61.64,22859.0,61.69,61.73,61.64,61.64,22859.0
2024-11-11 11:15:00,61.66,61.7,61.62,61.64,16021.0,61.66,61.7,61.62,61.64,16021.0
2024-11-11 11:20:00,61.65,61.69,61.63,61.68,14206.0,61.65,61.69,61.63,61.68,14206.0
2024-11-11 11:25:00,61.68,61.7,61.6,61.6,25230.0,61.68,61.7,61.6,61.6,25230.0
2024-11-11 11:30:00,61.6,61.62,61.45,61.58,18839.0,61.6,61.62,61.45,61.58,18839.0
2024-11-11 11:35:00,61.58,61.59,61.47,61.51,12836.0,61.58,61.59,61.47,61.51,12836.0
2024-11-11 11:40:00,61.52,61.53,61.4,61.44,23354.0,61.52,61.53,61.4,61.44,23354.0
2024-11-11 11:45:00,61.44,61.46,61.42,61.42,14680.0,61.44,61.46,61.42,61.42,14680.0
2024-11-11 11:50:00,61.42,61.5,61.41,61.44,22419.0,61.42,61.5,61.41,61.44,22419.0
2024-11-11 11:55:00,61.46,61.46,61.34,61.39,22128.0,61.46,61.46,61.34,61.39,22128.0
2024-11-11 12:00:00,61.36,61.44,61.32,61.43,19680.0,61.36,61.44,61.32,61.43,19680.0
2024-11-11 12:05:00,61.42,61.45,61.41,61.44,16714.0,61.42,61.45,61.41,61.44,16714.0
2024-11-11 12:10:00,61.44,61.58,61.44,61.58,17302.0,61.44,61.58,61.44,61.58,17302.0
2024-11-11 12:15:00,61.59,61.68,61.59,61.65,18930.0,61.59,61.68,61.59,61.65,18930.0
2024-11-11 12:20:00,61.64,61.67,61.55,61.56,21807.0,61.64,61.67,61.55,61.56,21807.0
2024-11-11 12:25:00,61.55,61.61,61.53,61.6,21222.0,61.55,61.61,61.53,61.6,21222.0
2024-11-11 12:30:00,61.61,61.64,61.57,61.6,16457.0,61.61,61.64,61.57,61.6,16457.0
2024-11-11 12:35:00,61.6,61.6,61.56,61.58,11209.0,61.6,61.6,61.56,61.58,11209.0
2024-11-11 12:40:00,61.57,61.59,61.53,61.54,16057.0,61.57,61.59,61.53,61.54,16057.0
2024-11-11 12:45:00,61.53,61.55,61.52,61.54,9500.0,61.53,61.55,61.52,61.54,9500.0
2024-11-11 12:50:00,61.54,61.62,61.53,61.62,15611.0,61.54,61.62,61.53,61.62,15611.0
2024-11-11 12:55:00,61.62,61.66,61.61,61.64,11248.0,61.62,61.66,61.61,61.64,11248.0
2024-11-11 13:00:00,61.64,61.64,61.54,61.54,12299.0,61.64,61.64,61.54,61.54,12299.0
2024-11-11 13:05:00,61.55,61.67,61.54,61.65,18892.0,61.55,61.67,61.54,61.65,18892.0
2024-11-11 13:10:00,61.65,61.7,61.64,61.64,13514.0,61.65,61.7,61.64,61.64,13514.0
2024-11-11 13:15:00,61.65,61.65,61.59,61.64,13994.0,61.65,61.65,61.59,61.64,13994.0
2024-11-11 13:20:00,61.64,61.66,61.57,61.6,28185.0,61.64,61.66,61.57,61.6,28185.0
2024-11-11 13:25:00,61.62,61.62,61.56,61.57,14250.0,61.62,61.62,61.56,61.57,14250.0
2024-11-11 13:30:00,61.58,61.59,61.52,61.59,13085.0,61.58,61.59,61.52,61.59,13085.0
2024-11-11 13:35:00,61.59,61.59,61.52,61.57,21763.0,61.59,61.59,61.52,61.57,21763.0
2024-11-11 13:40:00,61.57,61.57,61.46,61.49,14800.0,61.57,61.57,61.46,61.49,14800.0
2024-11-11 13:45:00,61.48,61.51,61.41,61.44,15573.0,61.48,61.51,61.41,61.44,15573.0
2024-11-11 13:50:00,61.44,61.48,61.4,61.44,18087.0,61.44,61.48,61.4,61.44,18087.0
2024-11-11 13:55:00,61.44,61.44,61.32,61.34,13589.0,61.44,61.44,61.32,61.34,13589.0
2024-11-11 14:00:00,61.35,61.39,61.34,61.37,27616.0,61.35,61.39,61.34,61.37,27616.0
2024-11-11 14:05:00,61.37,61.38,61.33,61.34,15132.0,61.37,61.38,61.33,61.34,15132.0
2024-11-11 14:10:00,61.34,61.4,61.34,61.4,26599.0,61.34,61.4,61.34,61.4,26599.0
2024-11-11 14:15:00,61.4,61.4,61.36,61.37,8394.0,61.4,61.4,61.36,61.37,8394.0
2024-11-11 14:20:00,61.37,61.38,61.35,61.36,11851.0,61.37,61.38,61.35,61.36,11851.0
2024-11-11 14:25:00,61.36,61.36,61.28,61.28,20877.0,61.36,61.36,61.28,61.28,20877.0
2024-11-11 14:30:00,61.29,61.29,61.17,61.2,22223.0,61.29,61.29,61.17,61.2,22223.0
2024-11-11 14:35:00,61.2,61.21,61.16,61.16,14798.0,61.2,61.21,61.16,61.16,14798.0
2024-11-11 14:40:00,61.16,61.24,61.15,61.24,11509.0,61.16,61.24,61.15,61.24,11509.0
2024-11-11 14:45:00,61.24,61.26,61.18,61.19,14302.0,61.24,61.26,61.18,61.19,14302.0
2024-11-11 14:50:00,61.2,61.23,61.17,61.17,18559.0,61.2,61.23,61.17,61.17,18559.0
2024-11-11 14:55:00,61.17,61.17,61.07,61.08,18480.0,61.17,61.17,61.07,61.08,18480.0
2024-11-11 15:00:00,61.07,61.12,61.03,61.05,23929.0,61.07,61.12,61.03,61.05,23929.0
2024-11-11 15:05:00,61.05,61.08,61.03,61.07,27030.0,61.05,61.08,61.03,61.07,27030.0
2024-11-11 15:10:00,61.06,61.09,61.05,61.08,24246.0,61.06,61.09,61.05,61.08,24246.0
2024-11-11 15:15:00,61.07,61.08,60.98,61.01,28889.0,61.07,61.08,60.98,61.01,28889.0
2024-11-11 15:20:00,61.0,61.1,60.95,61.08,29051.0,61.0,61.1,60.95,61.08,29051.0
2024-11-11 15:25:00,61.07,61.11,61.07,61.11,18921.0,61.07,61.11,61.07,61.11,18921.0
2024-11-11 15:30:00,61.12,61.13,61.08,61.09,22825.0,61.12,61.13,61.08,61.09,22825.0
2024-11-11 15:35:00,61.09,61.14,61.08,61.11,28399.0,61.09,61.14,61.08,61.11,28399.0
2024-11-11 15:40:00,61.11,61.14,61.05,61.05,41565.0,61.11,61.14,61.05,61.05,41565.0
2024-11-11 15:45:00,61.05,61.05,60.97,60.99,74526.0,61.05,61.05,60.97,60.99,74526.0
2024-11-11 15:50:00,60.99,61.01,60.98,61.0,109357.0,60.99,61.01,60.98,61.0,109357.0
2024-11-11 15:55:00,61.0,61.06,60.73,60.75,908176.0,61.0,61.06,60.73,60.75,908176.0
2024-11-12 09:30:00,60.85,61.25,60.43,61.09,64239.0,60.85,61.25,60.43,61.09,64239.0
2024-11-12 09:35:00,61.11,61.12,60.68,60.87,65777.0,61.11,61.12,60.68,60.87,65777.0
2024-11-12 09:40:00,60.75,60.83,60.67,60.82,110991.0,60.75,60.83,60.67,60.82,110991.0
2024-11-12 09:45:00,60.81,60.9,60.62,60.67,78226.0,60.81,60.9,60.62,60.67,78226.0
2024-11-12 09:50:00,60.68,60.69,60.45,60.52,52897.0,60.68,60.69,60.45,60.52,52897.0
2024-11-12 09:55:00,60.52,60.52,60.32,60.32,38808.0,60.52,60.52,60.32,60.32,38808.0
2024-11-12 10:00:00,60.3,60.37,60.21,60.26,34771.0,60.3,60.37,60.21,60.26,34771.0
2024-11-12 10:05:00,60.26,60.38,60.22,60.38,32719.0,60.26,60.38,60.22,60.38,32719.0
2024-11-12 10:10:00,60.38,60.38,60.13,60.23,45094.0,60.38,60.38,60.13,60.23,45094.0
2024-11-12 10:15:00,60.23,60.24,60.16,60.21,18506.0,60.23,60.24,60.16,60.21,18506.0
2024-11-12 10:20:00,60.2,60.21,59.96,59.97,93618.0,60.2,60.21,59.96,59.97,93618.0
2024-11-12 10:25:00,59.97,59.99,59.47,59.61,210904.0,59.97,59.99,59.47,59.61,210904.0
2024-11-12 10:30:00,59.63,59.84,59.61,59.71,41557.0,59.63,59.84,59.61,59.71,41557.0
2024-11-12 10:35:00,59.7,59.74,59.55,59.57,35419.0,59.7,59.74,59.55,59.57,35419.0
2024-11-12 10:40:00,59.57,59.64,59.53,59.61,21237.0,59.57,59.64,59.53,59.61,21237.0
2024-11-12 10:45:00,59.61,59.67,59.52,59.57,24240.0,59.61,59.67,59.52,59.57,24240.0
2024-11-12 10:50:00,59.57,59.68,59.55,59.62,26820.0,59.57,59.68,59.55,59.62,26820.0
2024-11-12 10:55:00,59.62,59.63,59.5,59.5,30580.0,59.62,59.63,59.5,59.5,30580.0
2024-11-12 11:00:00,59.49,59.51,59.34,59.44,34658.0,59.49,59.51,59.34,59.44,34658.0
2024-11-12 11:05:00,59.45,59.51,59.31,59.32,30235.0,59.45,59.51,59.31,59.32,30235.0
2024-11-12 11:10:00,59.31,59.5,59.29,59.5,40667.0,59.31,59.5,59.29,59.5,40667.0
2024-11-12 11:15:00,59.5,59.5,59.41,59.42,38262.0,59.5,59.5,59.41,59.42,38262.0
2024-11-12 11:20:00,59.42,59.45,59.36,59.42,53759.0,59.42,59.45,59.36,59.42,53759.0
2024-11-12 11:25:00,59.42,59.44,59.39,59.42,19470.0,59.42,59.44,59.39,59.42,19470.0
2024-11-12 11:30:00,59.42,59.43,59.29,59.41,23770.0,59.42,59.43,59.29,59.41,23770.0
2024-11-12 11:35:00,59.42,59.43,59.32,59.35,25647.0,59.42,59.43,59.32,59.35,25647.0
2024-11-12 11:40:00,59.36,59.39,59.26,59.29,36057.0,59.36,59.39,59.26,59.29,36057.0
2024-11-12 11:45:00,59.29,59.3,59.13,59.16,31689.0,59.29,59.3,59.13,59.16,31689.0
2024-11-12 11:50:00,59.16,59.19,59.09,59.1,37863.0,59.16,59.19,59.09,59.1,37863.0
2024-11-12 11:55:00,59.1,59.15,59.03,59.07,23213.0,59.1,59.15,59.03,59.07,23213.0
2024-11-12 12:00:00,59.07,59.14,59.03,59.08,42131.0,59.07,59.14,59.03,59.08,42131.0
2024-11-12 12:05:00,59.08,59.09,59.0,59.04,23741.0,59.08,59.09,59.0,59.04,23741.0
2024-11-12 12:10:00,59.03,59.06,58.98,59.0,27764.0,59.03,59.06,58.98,59.0,27764.0
2024-11-12 12:15:00,58.99,59.03,58.97,59.0,28201.0,58.99,59.03,58.97,59.0,28201.0
2024-11-12 12:20:00,59.01,59.04,58.99,59.0,26759.0,59.01,59.04,58.99,59.0,26759.0
2024-11-12 12:25:00,59.0,59.06,58.97,59.0,20603.0,59.0,59.06,58.97,59.0,20603.0
2024-11-12 12:30:00,59.01,59.06,58.99,59.0,48748.0,59.01,59.06,58.99,59.0,48748.0
2024-11-12 12:35:00,59.0,59.07,58.94,59.04,40307.0,59.0,59.07,58.94,59.04,40307.0
2024-11-12 12:40:00,59.04,59.05,58.96,58.98,23366.0,59.04,59.05,58.96,58.98,23366.0
2024-11-12 12:45:00,58.98,59.04,58.98,58.98,20112.0,58.98,59.04,58.98,58.98,20112.0
2024-11-12 12:50:00,58.98,59.02,58.97,58.98,25478.0,58.98,59.02,58.97,58.98,25478.0
2024-11-12 12:55:00,58.98,59.02,58.96,58.99,21986.0,58.98,59.02,58.96,58.99,21986.0
2024-11-12 13:00:00,58.99,59.0,58.94,58.94,17056.0,58.99,59.0,58.94,58.94,17056.0
2024-11-12 13:05:00,58.94,58.98,58.9,58.92,18379.0,58.94,58.98,58.9,58.92,18379.0
2024-11-12 13:10:00,58.92,58.93,58.85,58.89,14800.0,58.92,58.93,58.85,58.89,14800.0
2024-11-12 13:15:00,58.89,58.91,58.83,58.84,26817.0,58.89,58.91,58.83,58.84,26817.0
2024-11-12 13:20:00,58.84,58.85,58.8,58.83,18073.0,58.84,58.85,58.8,58.83,18073.0
2024-11-12 13:25:00,58.83,58.85,58.76,58.85,44966.0,58.83,58.85,58.76,58.85,44966.0
2024-11-12 13:30:00,58.85,59.0,58.83,59.0,55555.0,58.85,59.0,58.83,59.0,55555.0
2024-11-12 13:35:00,59.0,59.04,58.96,58.96,27877.0,59.0,59.04,58.96,58.96,27877.0
2024-11-12 13:40:00,58.97,59.03,58.92,59.0,102144.0,58.97,59.03,58.92,59.0,102144.0
2024-11-12 13:45:00,59.0,59.02,58.98,59.0,39355.0,59.0,59.02,58.98,59.0,39355.0
2024-11-12 13:50:00,59.0,59.02,58.93,58.96,87646.0,59.0,59.02,58.93,58.96,87646.0
2024-11-12 13:55:00,58.97,59.0,58.96,58.97,43356.0,58.97,59.0,58.96,58.97,43356.0
2024-11-12 14:00:00,58.98,59.01,58.95,58.96,31047.0,58.98,59.01,58.95,58.96,31047.0
2024-11-12 14:05:00,58.97,58.97,58.91,58.92,20314.0,58.97,58.97,58.91,58.92,20314.0
2024-11-12 14:10:00,58.92,58.95,58.91,58.92,18950.0,58.92,58.95,58.91,58.92,18950.0
2024-11-12 14:15:00,58.93,59.0,58.92,59.0,18398.0,58.93,59.0,58.92,59.0,18398.0
2024-11-12 14:20:00,59.0,59.01,58.97,58.98,22795.0,59.0,59.01,58.97,58.98,22795.0
2024-11-12 14:25:00,58.98,58.99,58.95,58.97,21959.0,58.98,58.99,58.95,58.97,21959.0
2024-11-12 14:30:00,58.97,58.97,58.85,58.88,23541.0,58.97,58.97,58.85,58.88,23541.0
2024-11-12 14:35:00,58.88,58.9,58.87,58.89,18791.0,58.88,58.9,58.87,58.89,18791.0
2024-11-12 14:40:00,58.89,58.92,58.87,58.88,27130.0,58.89,58.92,58.87,58.88,27130.0
2024-11-12 14:45:00,58.88,58.94,58.85,58.86,24907.0,58.88,58.94,58.85,58.86,24907.0
2024-11-12 14:50:00,58.86,58.9,58.85,58.85,21940.0,58.86,58.9,58.85,58.85,21940.0
2024-11-12 14:55:00,58.86,58.95,58.85,58.95,24478.0,58.86,58.95,58.85,58.95,24478.0
2024-11-12 15:00:00,58.95,58.98,58.88,58.96,30737.0,58.95,58.98,58.88,58.96,30737.0
2024-11-12 15:05:00,58.96,58.96,58.93,58.95,27048.0,58.96,58.96,58.93,58.95,27048.0
2024-11-12 15:10:00,58.95,58.96,58.88,58.88,41013.0,58.95,58.96,58.88,58.88,41013.0
2024-11-12 15:15:00,58.88,58.89,58.68,58.72,96882.0,58.88,58.89,58.68,58.72,96882.0
2024-11-12 15:20:00,58.73,58.74,58.69,58.73,36891.0,58.73,58.74,58.69,58.73,36891.0
2024-11-12 15:25:00,58.73,58.76,58.7,58.76,34460.0,58.73,58.76,58.7,58.76,34460.0
2024-11-12 15:30:00,58.75,58.76,58.63,58.68,98507.0,58.75,58.76,58.63,58.68,98507.0
2024-11-12 15:35:00,58.69,58.77,58.67,58.71,83538.0,58.69,58.77,58.67,58.71,83538.0
2024-11-12 15:40:00,58.7,58.75,58.68,58.72,76175.0,58.7,58.75,58.68,58.72,76175.0
2024-11-12 15:45:00,58.72,58.75,58.67,58.68,107186.0,58.72,58.75,58.67,58.68,107186.0
2024-11-12 15:50:00,58.67,58.7,58.57,58.6,223989.0,58.67,58.7,58.57,58.6,223989.0
2024-11-12 15:55:00,58.61,58.72,58.56,58.59,523715.0,58.61,58.72,58.56,58.59,523715.0
2024-11-13 09:30:00,58.75,59.19,58.6,59.03,142270.0,58.75,59.19,58.6,59.03,142270.0
2024-11-13 09:35:00,58.92,58.98,58.3,58.61,39752.0,58.92,58.98,58.3,58.61,39752.0
2024-11-13 09:40:00,58.64,58.71,58.15,58.22,77624.0,58.64,58.71,58.15,58.22,77624.0
2024-11-13 09:45:00,58.19,58.49,58.18,58.38,51926.0,58.19,58.49,58.18,58.38,51926.0
2024-11-13 09:50:00,58.35,58.35,57.97,58.07,52770.0,58.35,58.35,57.97,58.07,52770.0
2024-11-13 09:55:00,58.11,58.34,58.01,58.33,51558.0,58.11,58.34,58.01,58.33,51558.0
2024-11-13 10:00:00,58.35,58.39,58.05,58.05,40314.0,58.35,58.39,58.05,58.05,40314.0
2024-11-13 10:05:00,58.05,58.24,58.01,58.21,88384.0,58.05,58.24,58.01,58.21,88384.0
2024-11-13 10:10:00,58.21,58.34,58.02,58.02,48419.0,58.21,58.34,58.02,58.02,48419.0
2024-11-13 10:15:00,58.03,58.05,57.88,58.01,45724.0,58.03,58.05,57.88,58.01,45724.0
2024-11-13 10:20:00,58.01,58.02,57.8,57.95,24256.0,58.01,58.02,57.8,57.95,24256.0
2024-11-13 10:25:00,57.96,57.96,57.82,57.89,22462.0,57.96,57.96,57.82,57.89,22462.0
2024-11-13 10:30:00,57.89,58.06,57.88,58.01,50744.0,57.89,58.06,57.88,58.01,50744.0
2024-11-13 10:35:00,58.02,58.11,57.98,58.1,61969.0,58.02,58.11,57.98,58.1,61969.0
2024-11-13 10:40:00,58.1,58.12,57.96,58.0,60105.0,58.1,58.12,57.96,58.0,60105.0
2024-11-13 10:45:00,58.01,58.03,57.93,57.94,30455.0,58.01,58.03,57.93,57.94,30455.0
2024-11-13 10:50:00,57.95,58.09,57.92,58.09,36614.0,57.95,58.09,57.92,58.09,36614.0
2024-11-13 10:55:00,58.09,58.34,58.08,58.14,76880.0,58.09,58.34,58.08,58.14,76880.0
2024-11-13 11:00:00,58.15,58.23,58.03,58.07,99932.0,58.15,58.23,58.03,58.07,99932.0
2024-11-13 11:05:00,58.07,58.08,57.79,57.82,67708.0,58.07,58.08,57.79,57.82,67708.0
2024-11-13 11:10:00,57.83,57.83,57.71,57.76,38210.0,57.83,57.83,57.71,57.76,38210.0
2024-11-13 11:15:00,57.76,57.76,57.62,57.64,30412.0,57.76,57.76,57.62,57.64,30412.0
2024-11-13 11:20:00,57.64,57.74,57.56,57.61,30525.0,57.64,57.74,57.56,57.61,30525.0
2024-11-13 11:25:00,57.61,57.68,57.56,57.65,48609.0,57.61,57.68,57.56,57.65,48609.0
2024-11-13 11:30:00,57.66,57.8,57.65,57.78,30121.0,57.66,57.8,57.65,57.78,30121.0
2024-11-13 11:35:00,57.76,57.93,57.75,57.91,128926.0,57.76,57.93,57.75,57.91,128926.0
2024-11-13 11:40:00,57.94,58.47,57.93,58.43,102646.0,57.94,58.47,57.93,58.43,102646.0
2024-11-13 11:45:00,58.43,58.43,58.14,58.14,72997.0,58.43,58.43,58.14,58.14,72997.0
2024-11-13 11:50:00,58.13,58.13,58.0,58.0,21817.0,58.13,58.13,58.0,58.0,21817.0
2024-11-13 11:55:00,58.02,58.17,58.0,58.1,33082.0,58.02,58.17,58.0,58.1,33082.0
2024-11-13 12:00:00,58.1,58.22,58.04,58.14,180861.0,58.1,58.22,58.04,58.14,180861.0
2024-11-13 12:05:00,58.17,58.21,58.14,58.2,42415.0,58.17,58.21,58.14,58.2,42415.0
2024-11-13 12:10:00,58.18,58.29,58.13,58.29,23348.0,58.18,58.29,58.13,58.29,23348.0
2024-11-13 12:15:00,58.27,58.27,58.15,58.19,18207.0,58.27,58.27,58.15,58.19,18207.0
2024-11-13 12:20:00,58.21,58.21,57.98,58.01,78170.0,58.21,58.21,57.98,58.01,78170.0
2024-11-13 12:25:00,58.0,58.1,57.98,58.09,19067.0,58.0,58.1,57.98,58.09,19067.0
2024-11-13 12:30:00,58.09,58.1,57.97,58.0,27099.0,58.09,58.1,57.97,58.0,27099.0
2024-11-13 12:35:00,57.97,58.02,57.95,57.99,27313.0,57.97,58.02,57.95,57.99,27313.0
2024-11-13 12:40:00,58.0,58.2,57.99,58.16,63785.0,58.0,58.2,57.99,58.16,63785.0
2024-11-13 12:45:00,58.15,58.15,58.03,58.04,50818.0,58.15,58.15,58.03,58.04,50818.0
2024-11-13 12:50:00,58.03,58.07,57.96,57.98,55299.0,58.03,58.07,57.96,57.98,55299.0
2024-11-13 12:55:00,57.98,58.0,57.86,57.86,33861.0,57.98,58.0,57.86,57.86,33861.0
2024-11-13 13:00:00,57.85,57.92,57.83,57.85,19158.0,57.85,57.92,57.83,57.85,19158.0
2024-11-13 13:05:00,57.85,57.92,57.79,57.91,19056.0,57.85,57.92,57.79,57.91,19056.0
2024-11-13 13:10:00,57.91,58.07,57.86,58.04,17332.0,57.91,58.07,57.86,58.04,17332.0
2024-11-13 13:15:00,58.05,58.05,58.03,58.03,17752.0,58.05,58.05,58.03,58.03,17752.0
2024-11-13 13:20:00,58.02,58.05,57.95,58.01,76543.0,58.02,58.05,57.95,58.01,76543.0
2024-11-13 13:25:00,58.0,58.11,58.0,58.1,52168.0,58.0,58.11,58.0,58.1,52168.0
2024-11-13 13:30:00,58.08,58.23,58.07,58.13,94418.0,58.08,58.23,58.07,58.13,94418.0
2024-11-13 13:35:00,58.13,58.15,58.04,58.09,34986.0,58.13,58.15,58.04,58.09,34986.0
2024-11-13 13:40:00,58.09,58.17,58.08,58.17,69965.0,58.09,58.17,58.08,58.17,69965.0
2024-11-13 13:45:00,58.17,58.22,58.16,58.22,71822.0,58.17,58.22,58.16,58.22,71822.0
2024-11-13 13:50:00,58.2,58.22,58.09,58.15,31784.0,58.2,58.22,58.09,58.15,31784.0
2024-11-13 13:55:00,58.15,58.18,58.07,58.08,64243.0,58.15,58.18,58.07,58.08,64243.0
2024-11-13 14:00:00,58.06,58.16,58.04,58.15,43662.0,58.06,58.16,58.04,58.15,43662.0
2024-11-13 14:05:00,58.15,58.16,58.13,58.14,22182.0,58.15,58.16,58.13,58.14,22182.0
2024-11-13 14:10:00,58.15,58.2,58.12,58.15,25977.0,58.15,58.2,58.12,58.15,25977.0
2024-11-13 14:15:00,58.16,58.17,58.13,58.17,21558.0,58.16,58.17,58.13,58.17,21558.0
2024-11-13 14:20:00,58.16,58.23,58.12,58.22,29470.0,58.16,58.23,58.12,58.22,29470.0
2024-11-13 14:25:00,58.21,58.21,58.06,58.07,114485.0,58.21,58.21,58.06,58.07,114485.0
2024-11-13 14:30:00,58.07,58.1,57.98,57.99,17364.0,58.07,58.1,57.98,57.99,17364.0
2024-11-13 14:35:00,57.98,58.0,57.96,57.98,15507.0,57.98,58.0,57.96,57.98,15507.0
2024-11-13 14:40:00,57.98,58.0,57.95,57.98,19660.0,57.98,58.0,57.95,57.98,19660.0
2024-11-13 14:45:00,57.98,57.99,57.94,57.96,16396.0,57.98,57.99,57.94,57.96,16396.0
2024-11-13 14:50:00,57.96,58.0,57.95,58.0,17738.0,57.96,58.0,57.95,58.0,17738.0
2024-11-13 14:55:00,58.0,58.04,57.99,58.03,25116.0,58.0,58.04,57.99,58.03,25116.0
2024-11-13 15:00:00,58.04,58.05,57.92,57.93,26903.0,58.04,58.05,57.92,57.93,26903.0
2024-11-13 15:05:00,57.93,58.01,57.92,57.97,19440.0,57.93,58.01,57.92,57.97,19440.0
2024-11-13 15:10:00,57.98,58.06,57.97,57.97,24115.0,57.98,58.06,57.97,57.97,24115.0
2024-11-13 15:15:00,57.97,58.01,57.96,58.0,20923.0,57.97,58.01,57.96,58.0,20923.0
2024-11-13 15:20:00,58.01,58.07,57.98,58.01,26806.0,58.01,58.07,57.98,58.01,26806.0
2024-11-13 15:25:00,58.01,58.02,57.98,58.01,24115.0,58.01,58.02,57.98,58.01,24115.0
2024-11-13 15:30:00,58.01,58.02,57.91,58.0,37228.0,58.01,58.02,57.91,58.0,37228.0
2024-11-13 15:35:00,58.01,58.09,58.0,58.09,52877.0,58.01,58.09,58.0,58.09,52877.0
2024-11-13 15:40:00,58.09,58.16,58.05,58.07,82098.0,58.09,58.16,58.05,58.07,82098.0
2024-11-13 15:45:00,58.07,58.21,58.05,58.2,96537.0,58.07,58.21,58.05,58.2,96537.0
2024-11-13 15:50:00,58.23,58.38,58.21,58.23,195446.0,58.23,58.38,58.21,58.23,195446.0
2024-11-13 15:55:00,58.24,58.25,57.98,58.05,662281.0,58.24,58.25,57.98,58.05,662281.0
2024-11-14 09:30:00,58.27,59.41,58.23,59.11,317015.0,58.27,59.41,58.23,59.11,317015.0
2024-11-14 09:35:00,59.18,59.36,58.86,59.01,96614.0,59.18,59.36,58.86,59.01,96614.0
2024-11-14 09:40:00,58.98,59.21,58.85,59.04,81460.0,58.98,59.21,58.85,59.04,81460.0
2024-11-14 09:45:00,59.05,59.1,58.86,58.98,89968.0,59.05,59.1,58.86,58.98,89968.0
2024-11-14 09:50:00,59.03,59.14,58.95,59.07,104671.0,59.03,59.14,58.95,59.07,104671.0
2024-11-14 09:55:00,59.07,59.14,58.97,59.13,34252.0,59.07,59.14,58.97,59.13,34252.0
2024-11-14 10:00:00,59.13,59.28,59.05,59.13,53164.0,59.13,59.28,59.05,59.13,53164.0
2024-11-14 10:05:00,59.1,59.17,58.91,59.02,110150.0,59.1,59.17,58.91,59.02,110150.0
2024-11-14 10:10:00,59.04,59.13,59.02,59.04,38659.0,59.04,59.13,59.02,59.04,38659.0
2024-11-14 10:15:00,59.05,59.11,58.91,59.0,31425.0,59.05,59.11,58.91,59.0,31425.0
2024-11-14 10:20:00,58.98,59.02,58.85,58.97,55634.0,58.98,59.02,58.85,58.97,55634.0
2024-11-14 10:25:00,58.98,59.04,58.95,58.98,41972.0,58.98,59.04,58.95,58.98,41972.0
2024-11-14 10:30:00,58.98,59.11,58.94,59.09,54103.0,58.98,59.11,58.94,59.09,54103.0
2024-11-14 10:35:00,59.09,59.3,59.07,59.25,35895.0,59.09,59.3,59.07,59.25,35895.0
2024-11-14 10:40:00,59.23,59.32,59.11,59.16,149298.0,59.23,59.32,59.11,59.16,149298.0
2024-11-14 10:45:00,59.16,59.35,59.15,59.32,50847.0,59.16,59.35,59.15,59.32,50847.0
2024-11-14 10:50:00,59.32,59.56,59.28,59.48,95979.0,59.32,59.56,59.28,59.48,95979.0
2024-11-14 10:55:00,59.5,59.53,59.42,59.47,86082.0,59.5,59.53,59.42,59.47,86082.0
2024-11-14 11:00:00,59.45,59.52,59.37,59.48,73983.0,59.45,59.52,59.37,59.48,73983.0
2024-11-14 11:05:00,59.47,59.54,59.4,59.47,53014.0,59.47,59.54,59.4,59.47,53014.0
2024-11-14 11:10:00,59.47,59.62,59.46,59.58,60150.0,59.47,59.62,59.46,59.58,60150.0
2024-11-14 11:15:00,59.6,59.67,59.55,59.65,60022.0,59.6,59.67,59.55,59.65,60022.0
2024-11-14 11:20:00,59.67,59.81,59.65,59.8,37086.0,59.67,59.81,59.65,59.8,37086.0
2024-11-14 11:25:00,59.79,59.86,59.73,59.78,50922.0,59.79,59.86,59.73,59.78,50922.0
2024-11-14 11:30:00,59.78,59.81,59.72,59.77,27939.0,59.78,59.81,59.72,59.77,27939.0
2024-11-14 11:35:00,59.75,59.82,59.72,59.72,27946.0,59.75,59.82,59.72,59.72,27946.0
2024-11-14 11:40:00,59.73,59.74,59.56,59.56,23834.0,59.73,59.74,59.56,59.56,23834.0
2024-11-14 11:45:00,59.52,59.56,59.48,59.53,9671.0,59.52,59.56,59.48,59.53,9671.0
2024-11-14 11:50:00,59.55,59.58,59.35,59.37,52839.0,59.55,59.58,59.35,59.37,52839.0
2024-11-14 11:55:00,59.36,59.45,59.33,59.34,18862.0,59.36,59.45,59.33,59.34,18862.0
2024-11-14 12:00:00,59.33,59.33,59.22,59.24,18643.0,59.33,59.33,59.22,59.24,18643.0
2024-11-14 12:05:00,59.23,59.23,59.15,59.19,18318.0,59.23,59.23,59.15,59.19,18318.0
2024-11-14 12:10:00,59.19,59.23,59.09,59.09,55086.0,59.19,59.23,59.09,59.09,55086.0
2024-11-14 12:15:00,59.1,59.15,59.02,59.1,33795.0,59.1,59.15,59.02,59.1,33795.0
2024-11-14 12:20:00,59.09,59.13,59.05,59.13,14543.0,59.09,59.13,59.05,59.13,14543.0
2024-11-14 12:25:00,59.14,59.24,59.13,59.18,29712.0,59.14,59.24,59.13,59.18,29712.0
2024-11-14 12:30:00,59.18,59.21,59.05,59.14,33246.0,59.18,59.21,59.05,59.14,33246.0
2024-11-14 12:35:00,59.12,59.15,59.09,59.1,13623.0,59.12,59.15,59.09,59.1,13623.0
2024-11-14 12:40:00,59.1,59.14,59.04,59.04,20405.0,59.1,59.14,59.04,59.04,20405.0
2024-11-14 12:45:00,59.03,59.07,58.95,59.05,69333.0,59.03,59.07,58.95,59.05,69333.0
2024-11-14 12:50:00,59.05,59.32,59.03,59.32,48256.0,59.05,59.32,59.03,59.32,48256.0
2024-11-14 12:55:00,59.3,59.32,59.14,59.18,72358.0,59.3,59.32,59.14,59.18,72358.0
2024-11-14 13:00:00,59.16,59.16,59.06,59.11,15608.0,59.16,59.16,59.06,59.11,15608.0
2024-11-14 13:05:00,59.11,59.17,59.09,59.11,17226.0,59.11,59.17,59.09,59.11,17226.0
2024-11-14 13:10:00,59.11,59.16,59.09,59.12,19288.0,59.11,59.16,59.09,59.12,19288.0
2024-11-14 13:15:00,59.11,59.15,59.04,59.05,55040.0,59.11,59.15,59.04,59.05,55040.0
2024-11-14 13:20:00,59.04,59.05,58.89,58.94,25759.0,59.04,59.05,58.89,58.94,25759.0
2024-11-14 13:25:00,58.92,58.95,58.88,58.94,10509.0,58.92,58.95,58.88,58.94,10509.0
2024-11-14 13:30:00,58.93,58.93,58.84,58.84,10704.0,58.93,58.93,58.84,58.84,10704.0
2024-11-14 13:35:00,58.85,58.91,58.84,58.86,17721.0,58.85,58.91,58.84,58.86,17721.0
2024-11-14 13:40:00,58.87,58.98,58.86,58.96,13515.0,58.87,58.98,58.86,58.96,13515.0
2024-11-14 13:45:00,58.97,59.02,58.96,59.0,30952.0,58.97,59.02,58.96,59.0,30952.0
2024-11-14 13:50:00,59.0,59.04,58.98,59.0,42350.0,59.0,59.04,58.98,59.0,42350.0
2024-11-14 13:55:00,58.99,59.01,58.91,58.91,15974.0,58.99,59.01,58.91,58.91,15974.0
2024-11-14 14:00:00,58.91,58.99,58.91,58.99,12004.0,58.91,58.99,58.91,58.99,12004.0
2024-11-14 14:05:00,59.0,59.01,58.88,58.88,21317.0,59.0,59.01,58.88,58.88,21317.0
2024-11-14 14:10:00,58.88,58.96,58.88,58.93,25091.0,58.88,58.96,58.88,58.93,25091.0
2024-11-14 14:15:00,58.93,58.94,58.87,58.92,13673.0,58.93,58.94,58.87,58.92,13673.0
2024-11-14 14:20:00,58.92,58.94,58.87,58.91,27281.0,58.92,58.94,58.87,58.91,27281.0
2024-11-14 14:25:00,58.91,58.91,58.78,58.8,31060.0,58.91,58.91,58.78,58.8,31060.0
2024-11-14 14:30:00,58.79,58.83,58.78,58.82,30299.0,58.79,58.83,58.78,58.82,30299.0
2024-11-14 14:35:00,58.82,58.86,58.8,58.84,26018.0,58.82,58.86,58.8,58.84,26018.0
2024-11-14 14:40:00,58.84,58.84,58.76,58.8,27949.0,58.84,58.84,58.76,58.8,27949.0
2024-11-14 14:45:00,58.79,58.81,58.74,58.79,27664.0,58.79,58.81,58.74,58.79,27664.0
2024-11-14 14:50:00,58.79,58.86,58.75,58.83,34135.0,58.79,58.86,58.75,58.83,34135.0
2024-11-14 14:55:00,58.83,58.83,58.75,58.78,25819.0,58.83,58.83,58.75,58.78,25819.0
2024-11-14 15:00:00,58.78,58.79,58.6,58.6,38517.0,58.78,58.79,58.6,58.6,38517.0
2024-11-14 15:05:00,58.62,58.67,58.57,58.61,31160.0,58.62,58.67,58.57,58.61,31160.0
2024-11-14 15:10:00,58.61,58.61,58.53,58.57,58645.0,58.61,58.61,58.53,58.57,58645.0
2024-11-14 15:15:00,58.58,58.66,58.57,58.6,38444.0,58.58,58.66,58.57,58.6,38444.0
2024-11-14 15:20:00,58.6,58.75,58.59,58.6,182911.0,58.6,58.75,58.59,58.6,182911.0
2024-11-14 15:25:00,58.6,58.62,58.52,58.59,38813.0,58.6,58.62,58.52,58.59,38813.0
2024-11-14 15:30:00,58.59,58.61,58.48,58.49,51647.0,58.59,58.61,58.48,58.49,51647.0
2024-11-14 15:35:00,58.49,58.51,58.48,58.5,65457.0,58.49,58.51,58.48,58.5,65457.0
2024-11-14 15:40:00,58.5,58.5,58.38,58.4,73156.0,58.5,58.5,58.38,58.4,73156.0
2024-11-14 15:45:00,58.4,58.44,58.27,58.35,156642.0,58.4,58.44,58.27,58.35,156642.0
2024-11-14 15:50:00,58.35,58.44,58.32,58.43,182891.0,58.35,58.44,58.32,58.43,182891.0
2024-11-14 15:55:00,58.43,58.69,58.4,58.69,636196.0,58.43,58.69,58.4,58.69,636196.0
2024-11-15 09:30:00,58.7,59.07,58.4,58.86,192161.0,58.7,59.07,58.4,58.86,192161.0
2024-11-15 09:35:00,58.94,59.2,58.91,59.12,59508.0,58.94,59.2,58.91,59.12,59508.0
2024-11-15 09:40:00,59.14,59.17,58.74,58.74,21631.0,59.14,59.17,58.74,58.74,21631.0
2024-11-15 09:45:00,58.84,59.08,58.78,58.98,62640.0,58.84,59.08,58.78,58.98,62640.0
2024-11-15 09:50:00,58.95,59.03,58.81,58.98,17167.0,58.95,59.03,58.81,58.98,17167.0
2024-11-15 09:55:00,59.0,59.01,58.73,58.77,27250.0,59.0,59.01,58.73,58.77,27250.0
2024-11-15 10:00:00,58.83,58.83,58.51,58.51,40751.0,58.83,58.83,58.51,58.51,40751.0
2024-11-15 10:05:00,58.53,58.65,58.43,58.58,177500.0,58.53,58.65,58.43,58.58,177500.0
2024-11-15 10:10:00,58.59,58.61,58.46,58.6,160062.0,58.59,58.61,58.46,58.6,160062.0
2024-11-15 10:15:00,58.64,58.66,58.48,58.52,19016.0,58.64,58.66,58.48,58.52,19016.0
2024-11-15 10:20:00,58.5,58.51,58.24,58.31,20349.0,58.5,58.51,58.24,58.31,20349.0
2024-11-15 10:25:00,58.34,58.37,58.19,58.27,21522.0,58.34,58.37,58.19,58.27,21522.0
2024-11-15 10:30:00,58.28,58.28,58.06,58.11,23479.0,58.28,58.28,58.06,58.11,23479.0
2024-11-15 10:35:00,58.11,58.12,57.83,57.85,45982.0,58.11,58.12,57.83,57.85,45982.0
2024-11-15 10:40:00,57.85,57.91,57.77,57.85,38555.0,57.85,57.91,57.77,57.85,38555.0
2024-11-15 10:45:00,57.85,57.87,57.69,57.78,24491.0,57.85,57.87,57.69,57.78,24491.0
2024-11-15 10:50:00,57.78,57.88,57.62,57.63,48195.0,57.78,57.88,57.62,57.63,48195.0
2024-11-15 10:55:00,57.63,57.64,57.39,57.46,42429.0,57.63,57.64,57.39,57.46,42429.0
2024-11-15 11:00:00,57.45,57.47,57.28,57.28,40636.0,57.45,57.47,57.28,57.28,40636.0
2024-11-15 11:05:00,57.29,57.41,57.25,57.26,90432.0,57.29,57.41,57.25,57.26,90432.0
2024-11-15 11:10:00,57.26,57.6,57.26,57.52,295260.0,57.26,57.6,57.26,57.52,295260.0
2024-11-15 11:15:00,57.52,57.7,57.44,57.68,35618.0,57.52,57.7,57.44,57.68,35618.0
2024-11-15 11:20:00,57.68,57.68,57.55,57.6,22863.0,57.68,57.68,57.55,57.6,22863.0
2024-11-15 11:25:00,57.59,57.59,57.48,57.49,20258.0,57.59,57.59,57.48,57.49,20258.0
2024-11-15 11:30:00,57.48,57.53,57.45,57.52,33368.0,57.48,57.53,57.45,57.52,33368.0
2024-11-15 11:35:00,57.5,57.56,57.4,57.56,37185.0,57.5,57.56,57.4,57.56,37185.0
2024-11-15 11:40:00,57.53,57.55,57.44,57.5,23265.0,57.53,57.55,57.44,57.5,23265.0
2024-11-15 11:45:00,57.5,57.58,57.47,57.5,24545.0,57.5,57.58,57.47,57.5,24545.0
2024-11-15 11:50:00,57.51,57.53,57.4,57.45,71547.0,57.51,57.53,57.4,57.45,71547.0
2024-11-15 11:55:00,57.43,57.57,57.42,57.51,32442.0,57.43,57.57,57.42,57.51,32442.0
2024-11-15 12:00:00,57.51,57.53,57.43,57.51,24787.0,57.51,57.53,57.43,57.51,24787.0
2024-11-15 12:05:00,57.51,57.52,57.39,57.41,17324.0,57.51,57.52,57.39,57.41,17324.0
2024-11-15 12:10:00,57.4,57.51,57.4,57.5,17188.0,57.4,57.51,57.4,57.5,17188.0
2024-11-15 12:15:00,57.5,57.57,57.44,57.57,25010.0,57.5,57.57,57.44,57.57,25010.0
2024-11-15 12:20:00,57.57,57.57,57.49,57.51,14819.0,57.57,57.57,57.49,57.51,14819.0
2024-11-15 12:25:00,57.51,57.53,57.46,57.47,17001.0,57.51,57.53,57.46,57.47,17001.0
2024-11-15 12:30:00,57.47,57.48,57.4,57.4,11305.0,57.47,57.48,57.4,57.4,11305.0
2024-11-15 12:35:00,57.42,57.43,57.38,57.39,37944.0,57.42,57.43,57.38,57.39,37944.0
2024-11-15 12:40:00,57.39,57.41,57.36,57.4,189063.0,57.39,57.41,57.36,57.4,189063.0
2024-11-15 12:45:00,57.4,57.41,57.31,57.34,18021.0,57.4,57.41,57.31,57.34,18021.0
2024-11-15 12:50:00,57.34,57.4,57.32,57.38,23935.0,57.34,57.4,57.32,57.38,23935.0
2024-11-15 12:55:00,57.39,57.4,57.36,57.38,18188.0,57.39,57.4,57.36,57.38,18188.0
2024-11-15 13:00:00,57.38,57.38,57.29,57.33,21731.0,57.38,57.38,57.29,57.33,21731.0
2024-11-15 13:05:00,57.33,57.34,57.27,57.29,44395.0,57.33,57.34,57.27,57.29,44395.0
2024-11-15 13:10:00,57.3,57.4,57.29,57.4,192946.0,57.3,57.4,57.29,57.4,192946.0
2024-11-15 13:15:00,57.4,57.41,57.32,57.38,35757.0,57.4,57.41,57.32,57.38,35757.0
2024-11-15 13:20:00,57.39,57.41,57.38,57.38,20655.0,57.39,57.41,57.38,57.38,20655.0
2024-11-15 13:25:00,57.38,57.45,57.36,57.4,34223.0,57.38,57.45,57.36,57.4,34223.0
2024-11-15 13:30:00,57.4,57.4,57.32,57.37,21207.0,57.4,57.4,57.32,57.37,21207.0
2024-11-15 13:35:00,57.37,57.39,57.35,57.39,22737.0,57.37,57.39,57.35,57.39,22737.0
2024-11-15 13:40:00,57.39,57.44,57.34,57.43,91197.0,57.39,57.44,57.34,57.43,91197.0
2024-11-15 13:45:00,57.42,57.5,57.42,57.5,15639.0,57.42,57.5,57.42,57.5,15639.0
2024-11-15 13:50:00,57.5,57.51,57.48,57.49,22274.0,57.5,57.51,57.48,57.49,22274.0
2024-11-15 13:55:00,57.5,57.56,57.49,57.51,22268.0,57.5,57.56,57.49,57.51,22268.0
2024-11-15 14:00:00,57.51,57.61,57.42,57.57,289108.0,57.51,57.61,57.42,57.57,289108.0
2024-11-15 14:05:00,57.59,57.61,57.51,57.51,55161.0,57.59,57.61,57.51,57.51,55161.0
2024-11-15 14:10:00,57.51,57.51,57.45,57.46,49361.0,57.51,57.51,57.45,57.46,49361.0
2024-11-15 14:15:00,57.46,57.46,57.38,57.41,41288.0,57.46,57.46,57.38,57.41,41288.0
2024-11-15 14:20:00,57.41,57.41,57.35,57.39,29157.0,57.41,57.41,57.35,57.39,29157.0
2024-11-15 14:25:00,57.39,57.41,57.38,57.4,25830.0,57.39,57.41,57.38,57.4,25830.0
2024-11-15 14:30:00,57.4,57.41,57.35,57.35,49062.0,57.4,57.41,57.35,57.35,49062.0
2024-11-15 14:35:00,57.35,57.41,57.35,57.4,37269.0,57.35,57.41,57.35,57.4,37269.0
2024-11-15 14:40:00,57.4,57.41,57.35,57.4,40242.0,57.4,57.41,57.35,57.4,40242.0
2024-11-15 14:45:00,57.4,57.51,57.39,57.41,32687.0,57.4,57.51,57.39,57.41,32687.0
2024-11-15 14:50:00,57.4,57.58,57.4,57.41,39406.0,57.4,57.58,57.4,57.41,39406.0
2024-11-15 14:55:00,57.41,57.45,57.41,57.42,44122.0,57.41,57.45,57.41,57.42,44122.0
2024-11-15 15:00:00,57.42,57.44,57.4,57.4,47858.0,57.42,57.44,57.4,57.4,47858.0
2024-11-15 15:05:00,57.4,57.42,57.4,57.41,65743.0,57.4,57.42,57.4,57.41,65743.0
2024-11-15 15:10:00,57.41,57.54,57.4,57.53,113378.0,57.41,57.54,57.4,57.53,113378.0
2024-11-15 15:15:00,57.53,57.58,57.42,57.43,78410.0,57.53,57.58,57.42,57.43,78410.0
2024-11-15 15:20:00,57.44,57.51,57.39,57.41,189007.0,57.44,57.51,57.39,57.41,189007.0
2024-11-15 15:25:00,57.41,57.41,57.36,57.38,99619.0,57.41,57.41,57.36,57.38,99619.0
2024-11-15 15:30:00,57.37,57.52,57.36,57.48,122691.0,57.37,57.52,57.36,57.48,122691.0
2024-11-15 15:35:00,57.48,57.52,57.4,57.4,72350.0,57.48,57.52,57.4,57.4,72350.0
2024-11-15 15:40:00,57.4,57.44,57.4,57.41,83205.0,57.4,57.44,57.4,57.41,83205.0
2024-11-15 15:45:00,57.41,57.53,57.39,57.47,315562.0,57.41,57.53,57.39,57.47,315562.0
2024-11-15 15:50:00,57.48,57.53,57.38,57.52,193099.0,57.48,57.53,57.38,57.52,193099.0
2024-11-15 15:55:00,57.53,57.56,57.33,57.46,950602.0,57.53,57.56,57.33,57.46,950602.0
2024-11-18 09:30:00,57.37,57.92,57.2,57.92,165278.0,57.37,57.92,57.2,57.92,165278.0
2024-11-18 09:35:00,57.82,58.18,57.81,58.07,56867.0,57.82,58.18,57.81,58.07,56867.0
2024-11-18 09:40:00,58.11,58.42,58.07,58.37,32404.0,58.11,58.42,58.07,58.37,32404.0
2024-11-18 09:45:00,58.33,58.4,58.18,58.35,53524.0,58.33,58.4,58.18,58.35,53524.0
2024-11-18 09:50:00,58.31,58.33,58.22,58.25,32217.0,58.31,58.33,58.22,58.25,32217.0
2024-11-18 09:55:00,58.24,58.24,58.06,58.1,25651.0,58.24,58.24,58.06,58.1,25651.0
2024-11-18 10:00:00,58.09,58.19,58.03,58.19,37510.0,58.09,58.19,58.03,58.19,37510.0
2024-11-18 10:05:00,58.19,58.29,58.1,58.1,65603.0,58.19,58.29,58.1,58.1,65603.0
2024-11-18 10:10:00,58.1,58.13,57.97,58.08,60963.0,58.1,58.13,57.97,58.08,60963.0
2024-11-18 10:15:00,58.08,58.18,57.93,57.93,62343.0,58.08,58.18,57.93,57.93,62343.0
2024-11-18 10:20:00,57.91,57.99,57.85,57.94,35672.0,57.91,57.99,57.85,57.94,35672.0
2024-11-18 10:25:00,57.96,57.99,57.93,57.93,25119.0,57.96,57.99,57.93,57.93,25119.0
2024-11-18 10:30:00,57.92,57.93,57.81,57.82,20135.0,57.92,57.93,57.81,57.82,20135.0
2024-11-18 10:35:00,57.82,57.82,57.72,57.79,25181.0,57.82,57.82,57.72,57.79,25181.0
2024-11-18 10:40:00,57.79,57.83,57.75,57.76,24751.0,57.79,57.83,57.75,57.76,24751.0
2024-11-18 10:45:00,57.75,57.8,57.75,57.78,14364.0,57.75,57.8,57.75,57.78,14364.0
2024-11-18 10:50:00,57.77,57.81,57.72,57.8,22711.0,57.77,57.81,57.72,57.8,22711.0
2024-11-18 10:55:00,57.81,57.82,57.74,57.81,20484.0,57.81,57.82,57.74,57.81,20484.0
2024-11-18 11:00:00,57.82,57.89,57.81,57.88,20662.0,57.82,57.89,57.81,57.88,20662.0
2024-11-18 11:05:00,57.88,57.9,57.86,57.9,17857.0,57.88,57.9,57.86,57.9,17857.0
2024-11-18 11:10:00,57.89,57.91,57.88,57.91,21382.0,57.89,57.91,57.88,57.91,21382.0
2024-11-18 11:15:00,57.92,57.98,57.9,57.91,43506.0,57.92,57.98,57.9,57.91,43506.0
2024-11-18 11:20:00,57.9,57.99,57.47,57.9,185965.0,57.9,57.99,57.47,57.9,185965.0
2024-11-18 11:25:00,57.92,58.0,57.91,57.93,16945.0,57.92,58.0,57.91,57.93,16945.0
2024-11-18 11:30:00,57.93,58.23,57.92,58.15,51858.0,57.93,58.23,57.92,58.15,51858.0
2024-11-18 11:35:00,58.14,58.29,58.08,58.23,57390.0,58.14,58.29,58.08,58.23,57390.0
2024-11-18 11:40:00,58.23,58.26,58.19,58.2,24085.0,58.23,58.26,58.19,58.2,24085.0
2024-11-18 11:45:00,58.2,58.26,58.16,58.22,17852.0,58.2,58.26,58.16,58.22,17852.0
2024-11-18 11:50:00,58.21,58.28,58.21,58.26,42435.0,58.21,58.28,58.21,58.26,42435.0
2024-11-18 11:55:00,58.26,58.49,58.23,58.43,94476.0,58.26,58.49,58.23,58.43,94476.0
2024-11-18 12:00:00,58.41,58.46,58.38,58.46,14197.0,58.41,58.46,58.38,58.46,14197.0
2024-11-18 12:05:00,58.46,58.46,58.31,58.37,25004.0,58.46,58.46,58.31,58.37,25004.0
2024-11-18 12:10:00,58.38,58.47,58.37,58.47,7487.0,58.38,58.47,58.37,58.47,7487.0
2024-11-18 12:15:00,58.46,58.48,58.4,58.42,29159.0,58.46,58.48,58.4,58.42,29159.0
2024-11-18 12:20:00,58.42,58.56,58.42,58.54,18705.0,58.42,58.56,58.42,58.54,18705.0
2024-11-18 12:25:00,58.53,58.57,58.49,58.52,24192.0,58.53,58.57,58.49,58.52,24192.0
2024-11-18 12:30:00,58.52,58.53,58.5,58.52,28428.0,58.52,58.53,58.5,58.52,28428.0
2024-11-18 12:35:00,58.51,58.56,58.5,58.53,14462.0,58.51,58.56,58.5,58.53,14462.0
2024-11-18 12:40:00,58.54,58.63,58.53,58.61,14260.0,58.54,58.63,58.53,58.61,14260.0
2024-11-18 12:45:00,58.62,58.69,58.61,58.66,42090.0,58.62,58.69,58.61,58.66,42090.0
2024-11-18 12:50:00,58.67,58.67,58.63,58.67,28081.0,58.67,58.67,58.63,58.67,28081.0
2024-11-18 12:55:00,58.67,58.8,58.66,58.79,12786.0,58.67,58.8,58.66,58.79,12786.0
2024-11-18 13:00:00,58.79,58.82,58.73,58.73,30484.0,58.79,58.82,58.73,58.73,30484.0
2024-11-18 13:05:00,58.73,58.75,58.64,58.67,17848.0,58.73,58.75,58.64,58.67,17848.0
2024-11-18 13:10:00,58.68,58.8,58.68,58.79,17374.0,58.68,58.8,58.68,58.79,17374.0
2024-11-18 13:15:00,58.78,58.87,58.77,58.82,49079.0,58.78,58.87,58.77,58.82,49079.0
2024-11-18 13:20:00,58.82,58.82,58.67,58.68,20311.0,58.82,58.82,58.67,58.68,20311.0
2024-11-18 13:25:00,58.68,58.69,58.62,58.65,30639.0,58.68,58.69,58.62,58.65,30639.0
2024-11-18 13:30:00,58.64,58.64,58.58,58.6,17491.0,58.64,58.64,58.58,58.6,17491.0
2024-11-18 13:35:00,58.6,58.6,58.48,58.5,27255.0,58.6,58.6,58.48,58.5,27255.0
2024-11-18 13:40:00,58.5,58.58,58.48,58.57,25056.0,58.5,58.58,58.48,58.57,25056.0
2024-11-18 13:45:00,58.58,58.58,58.46,58.48,15963.0,58.58,58.58,58.46,58.48,15963.0
2024-11-18 13:50:00,58.48,58.57,58.48,58.57,11308.0,58.48,58.57,58.48,58.57,11308.0
2024-11-18 13:55:00,58.55,58.65,58.55,58.58,31804.0,58.55,58.65,58.55,58.58,31804.0
2024-11-18 14:00:00,58.59,58.62,58.57,58.59,23783.0,58.59,58.62,58.57,58.59,23783.0
2024-11-18 14:05:00,58.6,58.63,58.56,58.62,24247.0,58.6,58.63,58.56,58.62,24247.0
2024-11-18 14:10:00,58.62,58.66,58.56,58.57,44419.0,58.62,58.66,58.56,58.57,44419.0
2024-11-18 14:15:00,58.55,58.55,58.49,58.51,19698.0,58.55,58.55,58.49,58.51,19698.0
2024-11-18 14:20:00,58.51,58.52,58.48,58.5,13600.0,58.51,58.52,58.48,58.5,13600.0
2024-11-18 14:25:00,58.5,58.5,58.46,58.49,24703.0,58.5,58.5,58.46,58.49,24703.0
2024-11-18 14:30:00,58.47,58.49,58.45,58.48,18237.0,58.47,58.49,58.45,58.48,18237.0
2024-11-18 14:35:00,58.48,58.55,58.47,58.54,24703.0,58.48,58.55,58.47,58.54,24703.0
2024-11-18 14:40:00,58.54,58.58,58.53,58.58,35939.0,58.54,58.58,58.53,58.58,35939.0
2024-11-18 14:45:00,58.58,58.58,58.51,58.52,24059.0,58.58,58.58,58.51,58.52,24059.0
2024-11-18 14:50:00,58.52,58.59,58.51,58.59,14296.0,58.52,58.59,58.51,58.59,14296.0
2024-11-18 14:55:00,58.6,58.63,58.59,58.61,22852.0,58.6,58.63,58.59,58.61,22852.0
2024-11-18 15:00:00,58.62,58.65,58.56,58.65,30568.0,58.62,58.65,58.56,58.65,30568.0
2024-11-18 15:05:00,58.64,58.78,58.63,58.75,42574.0,58.64,58.78,58.63,58.75,42574.0
2024-11-18 15:10:00,58.75,58.93,58.74,58.93,118696.0,58.75,58.93,58.74,58.93,118696.0
2024-11-18 15:15:00,58.93,58.93,58.77,58.77,47347.0,58.93,58.93,58.77,58.77,47347.0
2024-11-18 15:20:00,58.76,58.8,58.74,58.75,43821.0,58.76,58.8,58.74,58.75,43821.0
2024-11-18 15:25:00,58.75,58.8,58.73,58.76,38639.0,58.75,58.8,58.73,58.76,38639.0
2024-11-18 15:30:00,58.76,58.77,58.66,58.68,41768.0,58.76,58.77,58.66,58.68,41768.0
2024-11-18 15:35:00,58.68,58.68,58.58,58.63,28327.0,58.68,58.68,58.58,58.63,28327.0
2024-11-18 15:40:00,58.62,58.62,58.53,58.59,60942.0,58.62,58.62,58.53,58.59,60942.0
2024-11-18 15:45:00,58.6,58.61,58.47,58.59,112366.0,58.6,58.61,58.47,58.59,112366.0
2024-11-18 15:50:00,58.59,58.68,58.58,58.62,93879.0,58.59,58.68,58.58,58.62,93879.0
2024-11-18 15:55:00,58.63,58.83,58.58,58.82,302259.0,58.63,58.83,58.58,58.82,302259.0
2024-11-19 09:30:00,58.25,58.79,58.15,58.28,85584.0,58.25,58.79,58.15,58.28,85584.0
2024-11-19 09:35:00,58.28,58.36,57.98,58.13,40219.0,58.28,58.36,57.98,58.13,40219.0
2024-11-19 09:40:00,58.14,58.23,58.0,58.17,47165.0,58.14,58.23,58.0,58.17,47165.0
2024-11-19 09:45:00,58.14,58.31,58.11,58.3,48841.0,58.14,58.31,58.11,58.3,48841.0
2024-11-19 09:50:00,58.32,58.42,58.24,58.3,42065.0,58.32,58.42,58.24,58.3,42065.0
2024-11-19 09:55:00,58.3,58.32,58.13,58.26,28887.0,58.3,58.32,58.13,58.26,28887.0
2024-11-19 10:00:00,58.26,58.33,58.21,58.33,35966.0,58.26,58.33,58.21,58.33,35966.0
2024-11-19 10:05:00,58.31,58.32,58.15,58.28,44568.0,58.31,58.32,58.15,58.28,44568.0
2024-11-19 10:10:00,58.28,58.28,58.1,58.12,32742.0,58.28,58.28,58.1,58.12,32742.0
2024-11-19 10:15:00,58.1,58.19,58.04,58.08,50951.0,58.1,58.19,58.04,58.08,50951.0
2024-11-19 10:20:00,58.07,58.09,58.02,58.08,49896.0,58.07,58.09,58.02,58.08,49896.0
2024-11-19 10:25:00,58.08,58.28,58.05,58.23,33784.0,58.08,58.28,58.05,58.23,33784.0
2024-11-19 10:30:00,58.25,58.35,58.24,58.35,36032.0,58.25,58.35,58.24,58.35,36032.0
2024-11-19 10:35:00,58.37,58.59,58.36,58.57,60354.0,58.37,58.59,58.36,58.57,60354.0
2024-11-19 10:40:00,58.56,58.56,58.47,58.54,33689.0,58.56,58.56,58.47,58.54,33689.0
2024-11-19 10:45:00,58.54,58.54,58.47,58.51,34043.0,58.54,58.54,58.47,58.51,34043.0
2024-11-19 10:50:00,58.52,58.52,58.34,58.34,26590.0,58.52,58.52,58.34,58.34,26590.0
2024-11-19 10:55:00,58.34,58.44,58.33,58.43,35452.0,58.34,58.44,58.33,58.43,35452.0
2024-11-19 11:00:00,58.42,58.45,58.35,58.43,38117.0,58.42,58.45,58.35,58.43,38117.0
2024-11-19 11:05:00,58.44,58.47,58.4,58.47,22359.0,58.44,58.47,58.4,58.47,22359.0
2024-11-19 11:10:00,58.47,58.56,58.46,58.49,43031.0,58.47,58.56,58.46,58.49,43031.0
2024-11-19 11:15:00,58.49,58.54,58.44,58.52,37668.0,58.49,58.54,58.44,58.52,37668.0
2024-11-19 11:20:00,58.5,58.55,58.49,58.51,32568.0,58.5,58.55,58.49,58.51,32568.0
2024-11-19 11:25:00,58.52,58.65,58.51,58.62,52309.0,58.52,58.65,58.51,58.62,52309.0
2024-11-19 11:30:00,58.62,58.63,58.56,58.6,51102.0,58.62,58.63,58.56,58.6,51102.0
2024-11-19 11:35:00,58.59,58.59,58.53,58.55,42880.0,58.59,58.59,58.53,58.55,42880.0
2024-11-19 11:40:00,58.56,58.56,58.48,58.5,29366.0,58.56,58.56,58.48,58.5,29366.0
2024-11-19 11:45:00,58.5,58.56,58.49,58.56,48149.0,58.5,58.56,58.49,58.56,48149.0
2024-11-19 11:50:00,58.55,58.67,58.55,58.64,46630.0,58.55,58.67,58.55,58.64,46630.0
2024-11-19 11:55:00,58.64,58.67,58.62,58.66,14445.0,58.64,58.67,58.62,58.66,14445.0
2024-11-19 12:00:00,58.67,58.67,58.56,58.58,30137.0,58.67,58.67,58.56,58.58,30137.0
2024-11-19 12:05:00,58.59,58.59,58.54,58.55,18929.0,58.59,58.59,58.54,58.55,18929.0
2024-11-19 12:10:00,58.56,58.6,58.55,58.56,40061.0,58.56,58.6,58.55,58.56,40061.0
2024-11-19 12:15:00,58.56,58.63,58.56,58.63,24463.0,58.56,58.63,58.56,58.63,24463.0
2024-11-19 12:20:00,58.62,58.69,58.59,58.69,24131.0,58.62,58.69,58.59,58.69,24131.0
2024-11-19 12:25:00,58.7,58.74,58.68,58.68,42912.0,58.7,58.74,58.68,58.68,42912.0
2024-11-19 12:30:00,58.67,58.67,58.6,58.67,13598.0,58.67,58.67,58.6,58.67,13598.0
2024-11-19 12:35:00,58.67,58.67,58.65,58.67,19715.0,58.67,58.67,58.65,58.67,19715.0
2024-11-19 12:40:00,58.67,58.69,58.65,58.66,23105.0,58.67,58.69,58.65,58.66,23105.0
2024-11-19 12:45:00,58.66,58.68,58.64,58.66,16878.0,58.66,58.68,58.64,58.66,16878.0
2024-11-19 12:50:00,58.65,58.67,58.65,58.67,20269.0,58.65,58.67,58.65,58.67,20269.0
2024-11-19 12:55:00,58.66,58.66,58.52,58.54,22051.0,58.66,58.66,58.52,58.54,22051.0
2024-11-19 13:00:00,58.53,58.53,58.48,58.48,21829.0,58.53,58.53,58.48,58.48,21829.0
2024-11-19 13:05:00,58.48,58.49,58.44,58.45,17786.0,58.48,58.49,58.44,58.45,17786.0
2024-11-19 13:10:00,58.45,58.49,58.44,58.47,19865.0,58.45,58.49,58.44,58.47,19865.0
2024-11-19 13:15:00,58.47,58.51,58.46,58.48,24414.0,58.47,58.51,58.46,58.48,24414.0
2024-11-19 13:20:00,58.48,58.48,58.42,58.44,22225.0,58.48,58.48,58.42,58.44,22225.0
2024-11-19 13:25:00,58.44,58.48,58.42,58.45,26080.0,58.44,58.48,58.42,58.45,26080.0
2024-11-19 13:30:00,58.45,58.47,58.38,58.38,17109.0,58.45,58.47,58.38,58.38,17109.0
2024-11-19 13:35:00,58.38,58.38,58.32,58.37,22934.0,58.38,58.38,58.32,58.37,22934.0
2024-11-19 13:40:00,58.37,58.43,58.36,58.43,15717.0,58.37,58.43,58.36,58.43,15717.0
2024-11-19 13:45:00,58.43,58.52,58.42,58.5,16517.0,58.43,58.52,58.42,58.5,16517.0
2024-11-19 13:50:00,58.5,58.52,58.48,58.49,23288.0,58.5,58.52,58.48,58.49,23288.0
2024-11-19 13:55:00,58.48,58.51,58.46,58.48,30483.0,58.48,58.51,58.46,58.48,30483.0
2024-11-19 14:00:00,58.48,58.53,58.46,58.53,31306.0,58.48,58.53,58.46,58.53,31306.0
2024-11-19 14:05:00,58.54,58.58,58.53,58.58,11494.0,58.54,58.58,58.53,58.58,11494.0
2024-11-19 14:10:00,58.57,58.58,58.55,58.56,16908.0,58.57,58.58,58.55,58.56,16908.0
2024-11-19 14:15:00,58.56,58.59,58.55,58.55,23814.0,58.56,58.59,58.55,58.55,23814.0
2024-11-19 14:20:00,58.55,58.57,58.54,58.54,19759.0,58.55,58.57,58.54,58.54,19759.0
2024-11-19 14:25:00,58.54,58.55,58.5,58.52,28011.0,58.54,58.55,58.5,58.52,28011.0
2024-11-19 14:30:00,58.51,58.54,58.49,58.53,54437.0,58.51,58.54,58.49,58.53,54437.0
2024-11-19 14:35:00,58.52,58.61,58.51,58.52,34153.0,58.52,58.61,58.51,58.52,34153.0
2024-11-19 14:40:00,58.53,58.55,58.5,58.55,126096.0,58.53,58.55,58.5,58.55,126096.0
2024-11-19 14:45:00,58.55,58.56,58.42,58.46,167855.0,58.55,58.56,58.42,58.46,167855.0
2024-11-19 14:50:00,58.46,58.47,58.43,58.44,16439.0,58.46,58.47,58.43,58.44,16439.0
2024-11-19 14:55:00,58.43,58.49,58.34,58.35,55924.0,58.43,58.49,58.34,58.35,55924.0
2024-11-19 15:00:00,58.35,58.37,58.28,58.28,22986.0,58.35,58.37,58.28,58.28,22986.0
2024-11-19 15:05:00,58.28,58.31,58.28,58.29,26436.0,58.28,58.31,58.28,58.29,26436.0
2024-11-19 15:10:00,58.3,58.32,58.28,58.29,39965.0,58.3,58.32,58.28,58.29,39965.0
2024-11-19 15:15:00,58.29,58.37,58.29,58.32,45544.0,58.29,58.37,58.29,58.32,45544.0
2024-11-19 15:20:00,58.32,58.34,58.31,58.32,27755.0,58.32,58.34,58.31,58.32,27755.0
2024-11-19 15:25:00,58.32,58.32,58.1,58.1,89733.0,58.32,58.32,58.1,58.1,89733.0
2024-11-19 15:30:00,58.1,58.14,58.0,58.02,92881.0,58.1,58.14,58.0,58.02,92881.0
2024-11-19 15:35:00,58.01,58.04,57.95,58.04,124172.0,58.01,58.04,57.95,58.04,124172.0
2024-11-19 15:40:00,58.03,58.1,58.02,58.09,139913.0,58.03,58.1,58.02,58.09,139913.0
2024-11-19 15:45:00,58.09,58.19,58.07,58.18,167395.0,58.09,58.19,58.07,58.18,167395.0
2024-11-19 15:50:00,58.19,58.19,57.88,57.92,217861.0,58.19,58.19,57.88,57.92,217861.0
2024-11-19 15:55:00,57.91,57.94,57.76,57.8,416868.0,57.91,57.94,57.76,57.8,416868.0
2024-11-20 09:30:00,58.2,58.8,58.0,58.68,43921.0,58.2,58.8,58.0,58.68,43921.0
2024-11-20 09:35:00,58.61,58.75,58.44,58.72,15020.0,58.61,58.75,58.44,58.72,15020.0
2024-11-20 09:40:00,58.67,59.01,58.6,58.9,34421.0,58.67,59.01,58.6,58.9,34421.0
2024-11-20 09:45:00,58.89,59.28,58.86,59.02,85426.0,58.89,59.28,58.86,59.02,85426.0
2024-11-20 09:50:00,59.04,59.17,58.92,59.13,30515.0,59.04,59.17,58.92,59.13,30515.0
2024-11-20 09:55:00,59.15,59.32,59.09,59.31,30303.0,59.15,59.32,59.09,59.31,30303.0
2024-11-20 10:00:00,59.27,59.44,59.12,59.12,43538.0,59.27,59.44,59.12,59.12,43538.0
2024-11-20 10:05:00,59.14,59.14,58.86,58.91,40457.0,59.14,59.14,58.86,58.91,40457.0
2024-11-20 10:10:00,58.93,58.96,58.71,58.75,37872.0,58.93,58.96,58.71,58.75,37872.0
2024-11-20 10:15:00,58.75,58.82,58.71,58.73,61920.0,58.75,58.82,58.71,58.73,61920.0
2024-11-20 10:20:00,58.71,58.82,58.64,58.73,18662.0,58.71,58.82,58.64,58.73,18662.0
2024-11-20 10:25:00,58.72,58.83,58.71,58.78,21453.0,58.72,58.83,58.71,58.78,21453.0
2024-11-20 10:30:00,58.77,58.78,58.64,58.65,44082.0,58.77,58.78,58.64,58.65,44082.0
2024-11-20 10:35:00,58.63,58.68,58.58,58.59,16890.0,58.63,58.68,58.58,58.59,16890.0
2024-11-20 10:40:00,58.59,58.65,58.5,58.53,19412.0,58.59,58.65,58.5,58.53,19412.0
2024-11-20 10:45:00,58.51,58.54,58.48,58.51,9295.0,58.51,58.54,58.48,58.51,9295.0
2024-11-20 10:50:00,58.51,58.53,58.26,58.3,24670.0,58.51,58.53,58.26,58.3,24670.0
2024-11-20 10:55:00,58.32,58.56,58.3,58.49,40292.0,58.32,58.56,58.3,58.49,40292.0
2024-11-20 11:00:00,58.49,58.49,58.33,58.34,20152.0,58.49,58.49,58.33,58.34,20152.0
2024-11-20 11:05:00,58.36,58.45,58.34,58.38,16646.0,58.36,58.45,58.34,58.38,16646.0
2024-11-20 11:10:00,58.4,58.43,58.35,58.4,20735.0,58.4,58.43,58.35,58.4,20735.0
2024-11-20 11:15:00,58.4,58.43,58.38,58.39,20376.0,58.4,58.43,58.38,58.39,20376.0
2024-11-20 11:20:00,58.39,58.59,58.37,58.51,76824.0,58.39,58.59,58.37,58.51,76824.0
2024-11-20 11:25:00,58.52,58.57,58.51,58.55,12760.0,58.52,58.57,58.51,58.55,12760.0
2024-11-20 11:30:00,58.56,58.7,58.54,58.55,28603.0,58.56,58.7,58.54,58.55,28603.0
2024-11-20 11:35:00,58.55,58.55,58.48,58.5,13895.0,58.55,58.55,58.48,58.5,13895.0
2024-11-20 11:40:00,58.51,58.64,58.49,58.64,21872.0,58.51,58.64,58.49,58.64,21872.0
2024-11-20 11:45:00,58.64,58.64,58.59,58.61,26746.0,58.64,58.64,58.59,58.61,26746.0
2024-11-20 11:50:00,58.61,58.68,58.61,58.67,10495.0,58.61,58.68,58.61,58.67,10495.0
2024-11-20 11:55:00,58.67,58.7,58.61,58.65,41698.0,58.67,58.7,58.61,58.65,41698.0
2024-11-20 12:00:00,58.66,58.66,58.54,58.54,23470.0,58.66,58.66,58.54,58.54,23470.0
2024-11-20 12:05:00,58.55,58.62,58.54,58.59,12712.0,58.55,58.62,58.54,58.59,12712.0
2024-11-20 12:10:00,58.61,58.64,58.59,58.6,19273.0,58.61,58.64,58.59,58.6,19273.0
2024-11-20 12:15:00,58.6,58.7,58.6,58.67,23033.0,58.6,58.7,58.6,58.67,23033.0
2024-11-20 12:20:00,58.67,58.68,58.63,58.68,41979.0,58.67,58.68,58.63,58.68,41979.0
2024-11-20 12:25:00,58.66,58.72,58.62,58.66,27326.0,58.66,58.72,58.62,58.66,27326.0
2024-11-20 12:30:00,58.66,58.72,58.62,58.72,27559.0,58.66,58.72,58.62,58.72,27559.0
2024-11-20 12:35:00,58.7,58.77,58.69,58.74,38117.0,58.7,58.77,58.69,58.74,38117.0
2024-11-20 12:40:00,58.73,58.97,58.73,58.95,38358.0,58.73,58.97,58.73,58.95,38358.0
2024-11-20 12:45:00,58.96,59.1,58.96,59.1,19805.0,58.96,59.1,58.96,59.1,19805.0
2024-11-20 12:50:00,59.1,59.12,59.0,59.01,28303.0,59.1,59.12,59.0,59.01,28303.0
2024-11-20 12:55:00,59.01,59.03,58.86,58.9,15914.0,59.01,59.03,58.86,58.9,15914.0
2024-11-20 13:00:00,58.9,59.01,58.9,58.98,18346.0,58.9,59.01,58.9,58.98,18346.0
2024-11-20 13:05:00,58.98,59.03,58.96,59.02,21614.0,58.98,59.03,58.96,59.02,21614.0
2024-11-20 13:10:00,59.02,59.02,58.95,59.0,15905.0,59.02,59.02,58.95,59.0,15905.0
2024-11-20 13:15:00,59.0,59.0,58.94,58.95,15203.0,59.0,59.0,58.94,58.95,15203.0
2024-11-20 13:20:00,58.95,58.99,58.9,58.99,20564.0,58.95,58.99,58.9,58.99,20564.0
2024-11-20 13:25:00,58.99,59.04,58.98,59.03,16694.0,58.99,59.04,58.98,59.03,16694.0
2024-11-20 13:30:00,59.02,59.02,58.93,58.96,22346.0,59.02,59.02,58.93,58.96,22346.0
2024-11-20 13:35:00,58.94,58.95,58.84,58.85,28772.0,58.94,58.95,58.84,58.85,28772.0
2024-11-20 13:40:00,58.84,59.01,58.84,59.0,12923.0,58.84,59.01,58.84,59.0,12923.0
2024-11-20 13:45:00,59.0,59.07,58.96,58.98,26070.0,59.0,59.07,58.96,58.98,26070.0
2024-11-20 13:50:00,58.97,59.03,58.96,59.03,17212.0,58.97,59.03,58.96,59.03,17212.0
2024-11-20 13:55:00,59.04,59.04,58.97,59.02,20551.0,59.04,59.04,58.97,59.02,20551.0
2024-11-20 14:00:00,59.02,59.13,58.99,59.12,54564.0,59.02,59.13,58.99,59.12,54564.0
2024-11-20 14:05:00,59.12,59.13,59.09,59.1,16594.0,59.12,59.13,59.09,59.1,16594.0
2024-11-20 14:10:00,59.1,59.1,59.02,59.02,24258.0,59.1,59.1,59.02,59.02,24258.0
2024-11-20 14:15:00,59.02,59.07,59.0,59.07,15549.0,59.02,59.07,59.0,59.07,15549.0
2024-11-20 14:20:00,59.07,59.19,59.07,59.18,27083.0,59.07,59.19,59.07,59.18,27083.0
2024-11-20 14:25:00,59.18,59.22,59.06,59.12,36162.0,59.18,59.22,59.06,59.12,36162.0
2024-11-20 14:30:00,59.12,59.12,58.94,58.94,24747.0,59.12,59.12,58.94,58.94,24747.0
2024-11-20 14:35:00,58.92,58.98,58.89,58.9,23654.0,58.92,58.98,58.89,58.9,23654.0
2024-11-20 14:40:00,58.93,59.01,58.9,59.0,11573.0,58.93,59.01,58.9,59.0,11573.0
2024-11-20 14:45:00,59.02,59.02,58.96,58.99,18714.0,59.02,59.02,58.96,58.99,18714.0
2024-11-20 14:50:00,58.99,59.08,58.99,59.05,18986.0,58.99,59.08,58.99,59.05,18986.0
2024-11-20 14:55:00,59.05,59.05,58.99,59.01,24883.0,59.05,59.05,58.99,59.01,24883.0
2024-11-20 15:00:00,59.02,59.03,58.95,58.97,18369.0,59.02,59.03,58.95,58.97,18369.0
2024-11-20 15:05:00,58.98,59.06,58.97,59.05,29360.0,58.98,59.06,58.97,59.05,29360.0
2024-11-20 15:10:00,59.04,59.18,59.02,59.17,46540.0,59.04,59.18,59.02,59.17,46540.0
2024-11-20 15:15:00,59.18,59.23,59.18,59.21,35030.0,59.18,59.23,59.18,59.21,35030.0
2024-11-20 15:20:00,59.23,59.29,59.22,59.24,55313.0,59.23,59.29,59.22,59.24,55313.0
2024-11-20 15:25:00,59.23,59.27,59.19,59.23,57696.0,59.23,59.27,59.19,59.23,57696.0
2024-11-20 15:30:00,59.22,59.25,59.22,59.22,31342.0,59.22,59.25,59.22,59.22,31342.0
2024-11-20 15:35:00,59.22,59.26,59.16,59.16,46999.0,59.22,59.26,59.16,59.16,46999.0
2024-11-20 15:40:00,59.17,59.3,59.16,59.29,79891.0,59.17,59.3,59.16,59.29,79891.0
2024-11-20 15:45:00,59.29,59.29,59.15,59.26,105982.0,59.29,59.29,59.15,59.26,105982.0
2024-11-20 15:50:00,59.25,59.25,59.02,59.02,88239.0,59.25,59.25,59.02,59.02,88239.0
2024-11-20 15:55:00,59.02,59.16,59.01,59.09,291378.0,59.02,59.16,59.01,59.09,291378.0
2024-11-21 09:30:00,59.4,59.4,58.88,58.88,45656.0,59.4,59.4,58.88,58.88,45656.0
2024-11-21 09:35:00,58.87,58.94,58.6,58.87,10626.0,58.87,58.94,58.6,58.87,10626.0
2024-11-21 09:40:00,58.9,58.96,58.68,58.96,14156.0,58.9,58.96,58.68,58.96,14156.0
2024-11-21 09:45:00,58.93,58.93,58.67,58.72,31817.0,58.93,58.93,58.67,58.72,31817.0
2024-11-21 09:50:00,58.71,58.72,58.5,58.61,23046.0,58.71,58.72,58.5,58.61,23046.0
2024-11-21 09:55:00,58.61,58.73,58.6,58.67,23933.0,58.61,58.73,58.6,58.67,23933.0
2024-11-21 10:00:00,58.67,58.99,58.65,58.96,28535.0,58.67,58.99,58.65,58.96,28535.0
2024-11-21 10:05:00,58.93,59.04,58.79,59.02,40178.0,58.93,59.04,58.79,59.02,40178.0
2024-11-21 10:10:00,59.0,59.25,58.99,59.2,38838.0,59.0,59.25,58.99,59.2,38838.0
2024-11-21 10:15:00,59.2,59.22,59.01,59.01,56455.0,59.2,59.22,59.01,59.01,56455.0
2024-11-21 10:20:00,59.05,59.1,58.98,59.09,41774.0,59.05,59.1,58.98,59.09,41774.0
2024-11-21 10:25:00,59.11,59.21,59.07,59.1,39530.0,59.11,59.21,59.07,59.1,39530.0
2024-11-21 10:30:00,59.1,59.19,59.07,59.11,27330.0,59.1,59.19,59.07,59.11,27330.0
2024-11-21 10:35:00,59.11,59.25,59.08,59.12,25480.0,59.11,59.25,59.08,59.12,25480.0
2024-11-21 10:40:00,59.1,59.14,58.99,59.1,25728.0,59.1,59.14,58.99,59.1,25728.0
2024-11-21 10:45:00,59.09,59.2,59.03,59.08,40492.0,59.09,59.2,59.03,59.08,40492.0
2024-11-21 10:50:00,59.08,59.16,59.07,59.15,16980.0,59.08,59.16,59.07,59.15,16980.0
2024-11-21 10:55:00,59.16,59.26,59.15,59.24,15040.0,59.16,59.26,59.15,59.24,15040.0
2024-11-21 11:00:00,59.25,59.32,59.22,59.27,46183.0,59.25,59.32,59.22,59.27,46183.0
2024-11-21 11:05:00,59.27,59.29,59.2,59.2,22553.0,59.27,59.29,59.2,59.2,22553.0
2024-11-21 11:10:00,59.2,59.24,59.2,59.24,18178.0,59.2,59.24,59.2,59.24,18178.0
2024-11-21 11:15:00,59.24,59.36,59.24,59.36,46661.0,59.24,59.36,59.24,59.36,46661.0
2024-11-21 11:20:00,59.33,59.43,59.32,59.4,14390.0,59.33,59.43,59.32,59.4,14390.0
2024-11-21 11:25:00,59.4,59.46,59.25,59.26,34558.0,59.4,59.46,59.25,59.26,34558.0
2024-11-21 11:30:00,59.26,59.28,59.15,59.25,17593.0,59.26,59.28,59.15,59.25,17593.0
2024-11-21 11:35:00,59.24,59.24,59.09,59.2,18160.0,59.24,59.24,59.09,59.2,18160.0
2024-11-21 11:40:00,59.18,59.23,59.14,59.18,17512.0,59.18,59.23,59.14,59.18,17512.0
2024-11-21 11:45:00,59.17,59.18,59.14,59.15,8056.0,59.17,59.18,59.14,59.15,8056.0
2024-11-21 11:50:00,59.16,59.21,59.16,59.21,4512.0,59.16,59.21,59.16,59.21,4512.0
2024-11-21 11:55:00,59.21,59.26,59.2,59.26,12175.0,59.21,59.26,59.2,59.26,12175.0
2024-11-21 12:00:00,59.24,59.28,59.24,59.26,5607.0,59.24,59.28,59.24,59.26,5607.0
2024-11-21 12:05:00,59.26,59.32,59.26,59.31,17682.0,59.26,59.32,59.26,59.31,17682.0
2024-11-21 12:10:00,59.32,59.5,59.3,59.49,29628.0,59.32,59.5,59.3,59.49,29628.0
2024-11-21 12:15:00,59.5,59.5,59.43,59.43,12691.0,59.5,59.5,59.43,59.43,12691.0
2024-11-21 12:20:00,59.42,59.45,59.41,59.43,14088.0,59.42,59.45,59.41,59.43,14088.0
2024-11-21 12:25:00,59.43,59.5,59.43,59.47,40200.0,59.43,59.5,59.43,59.47,40200.0
2024-11-21 12:30:00,59.47,59.53,59.45,59.51,10171.0,59.47,59.53,59.45,59.51,10171.0
2024-11-21 12:35:00,59.5,59.52,59.5,59.51,14879.0,59.5,59.52,59.5,59.51,14879.0
2024-11-21 12:40:00,59.51,59.61,59.51,59.61,13115.0,59.51,59.61,59.51,59.61,13115.0
2024-11-21 12:45:00,59.61,59.64,59.58,59.63,25499.0,59.61,59.64,59.58,59.63,25499.0
2024-11-21 12:50:00,59.63,59.72,59.63,59.72,12247.0,59.63,59.72,59.63,59.72,12247.0
2024-11-21 12:55:00,59.71,59.72,59.63,59.64,37466.0,59.71,59.72,59.63,59.64,37466.0
2024-11-21 13:00:00,59.64,59.64,59.57,59.57,10072.0,59.64,59.64,59.57,59.57,10072.0
2024-11-21 13:05:00,59.57,59.61,59.57,59.6,12725.0,59.57,59.61,59.57,59.6,12725.0
2024-11-21 13:10:00,59.61,59.65,59.6,59.64,14154.0,59.61,59.65,59.6,59.64,14154.0
2024-11-21 13:15:00,59.64,59.72,59.63,59.71,19462.0,59.64,59.72,59.63,59.71,19462.0
2024-11-21 13:20:00,59.71,59.71,59.7,59.71,22820.0,59.71,59.71,59.7,59.71,22820.0
2024-11-21 13:25:00,59.72,59.76,59.71,59.74,31052.0,59.72,59.76,59.71,59.74,31052.0
2024-11-21 13:30:00,59.73,59.73,59.61,59.61,25029.0,59.73,59.73,59.61,59.61,25029.0
2024-11-21 13:35:00,59.62,59.64,59.56,59.6,19726.0,59.62,59.64,59.56,59.6,19726.0
2024-11-21 13:40:00,59.6,59.68,59.58,59.68,8679.0,59.6,59.68,59.58,59.68,8679.0
2024-11-21 13:45:00,59.68,59.7,59.67,59.7,16263.0,59.68,59.7,59.67,59.7,16263.0
2024-11-21 13:50:00,59.69,59.79,59.68,59.74,32239.0,59.69,59.79,59.68,59.74,32239.0
2024-11-21 13:55:00,59.74,59.74,59.58,59.59,56513.0,59.74,59.74,59.58,59.59,56513.0
2024-11-21 14:00:00,59.58,59.62,59.5,59.59,26891.0,59.58,59.62,59.5,59.59,26891.0
2024-11-21 14:05:00,59.63,59.63,59.57,59.6,26770.0,59.63,59.63,59.57,59.6,26770.0
2024-11-21 14:10:00,59.6,59.81,59.59,59.78,19937.0,59.6,59.81,59.59,59.78,19937.0
2024-11-21 14:15:00,59.81,59.92,59.79,59.88,36867.0,59.81,59.92,59.79,59.88,36867.0
2024-11-21 14:20:00,59.88,59.95,59.83,59.84,27199.0,59.88,59.95,59.83,59.84,27199.0
2024-11-21 14:25:00,59.84,60.03,59.83,60.02,29214.0,59.84,60.03,59.83,60.02,29214.0
2024-11-21 14:30:00,60.02,60.02,59.81,59.82,54694.0,60.02,60.02,59.81,59.82,54694.0
2024-11-21 14:35:00,59.82,59.88,59.8,59.85,23841.0,59.82,59.88,59.8,59.85,23841.0
2024-11-21 14:40:00,59.85,59.93,59.75,59.77,33383.0,59.85,59.93,59.75,59.77,33383.0
2024-11-21 14:45:00,59.76,59.82,59.73,59.78,27284.0,59.76,59.82,59.73,59.78,27284.0
2024-11-21 14:50:00,59.79,59.82,59.71,59.78,36953.0,59.79,59.82,59.71,59.78,36953.0
2024-11-21 14:55:00,59.8,59.83,59.78,59.82,28886.0,59.8,59.83,59.78,59.82,28886.0
2024-11-21 15:00:00,59.83,59.86,59.79,59.85,32589.0,59.83,59.86,59.79,59.85,32589.0
2024-11-21 15:05:00,59.85,59.94,59.83,59.91,36786.0,59.85,59.94,59.83,59.91,36786.0
2024-11-21 15:10:00,59.89,59.98,59.88,59.91,57515.0,59.89,59.98,59.88,59.91,57515.0
2024-11-21 15:15:00,59.9,59.94,59.87,59.9,76616.0,59.9,59.94,59.87,59.9,76616.0
2024-11-21 15:20:00,59.91,60.08,59.9,60.04,100810.0,59.91,60.08,59.9,60.04,100810.0
2024-11-21 15:25:00,60.05,60.23,60.05,60.14,74026.0,60.05,60.23,60.05,60.14,74026.0
2024-11-21 15:30:00,60.14,60.22,60.13,60.14,63805.0,60.14,60.22,60.13,60.14,63805.0
2024-11-21 15:35:00,60.15,60.18,60.09,60.18,53786.0,60.15,60.18,60.09,60.18,53786.0
2024-11-21 15:40:00,60.17,60.21,60.14,60.18,72896.0,60.17,60.21,60.14,60.18,72896.0
2024-11-21 15:45:00,60.18,60.31,60.15,60.29,95995.0,60.18,60.31,60.15,60.29,95995.0
2024-11-21 15:50:00,60.29,60.38,60.25,60.3,124081.0,60.29,60.38,60.25,60.3,124081.0
2024-11-21 15:55:00,60.29,60.43,60.29,60.32,310715.0,60.29,60.43,60.29,60.32,310715.0
2024-11-22 09:30:00,60.19,60.28,59.84,60.11,80605.0,60.19,60.28,59.84,60.11,80605.0
2024-11-22 09:35:00,60.19,60.45,60.11,60.44,19231.0,60.19,60.45,60.11,60.44,19231.0
2024-11-22 09:40:00,60.45,60.61,60.33,60.58,47180.0,60.45,60.61,60.33,60.58,47180.0
2024-11-22 09:45:00,60.49,60.62,60.4,60.45,19111.0,60.49,60.62,60.4,60.45,19111.0
2024-11-22 09:50:00,60.46,60.61,60.41,60.57,24999.0,60.46,60.61,60.41,60.57,24999.0
2024-11-22 09:55:00,60.55,60.62,60.42,60.52,56365.0,60.55,60.62,60.42,60.52,56365.0
2024-11-22 10:00:00,60.49,60.53,60.44,60.48,30290.0,60.49,60.53,60.44,60.48,30290.0
2024-11-22 10:05:00,60.52,60.54,60.45,60.48,7936.0,60.52,60.54,60.45,60.48,7936.0
2024-11-22 10:10:00,60.51,60.59,60.39,60.48,19918.0,60.51,60.59,60.39,60.48,19918.0
2024-11-22 10:15:00,60.46,60.61,60.44,60.52,16753.0,60.46,60.61,60.44,60.52,16753.0
2024-11-22 10:20:00,60.53,60.53,60.34,60.42,6531.0,60.53,60.53,60.34,60.42,6531.0
2024-11-22 10:25:00,60.43,60.62,60.41,60.6,13396.0,60.43,60.62,60.41,60.6,13396.0
2024-11-22 10:30:00,60.6,60.71,60.6,60.67,24003.0,60.6,60.71,60.6,60.67,24003.0
2024-11-22 10:35:00,60.67,60.72,60.51,60.51,51633.0,60.67,60.72,60.51,60.51,51633.0
2024-11-22 10:40:00,60.51,60.62,60.51,60.56,26346.0,60.51,60.62,60.51,60.56,26346.0
2024-11-22 10:45:00,60.58,60.62,60.46,60.49,12385.0,60.58,60.62,60.46,60.49,12385.0
2024-11-22 10:50:00,60.49,60.63,60.49,60.61,11849.0,60.49,60.63,60.49,60.61,11849.0
2024-11-22 10:55:00,60.6,60.66,60.6,60.65,20603.0,60.6,60.66,60.6,60.65,20603.0
2024-11-22 11:00:00,60.65,60.68,60.54,60.56,17569.0,60.65,60.68,60.54,60.56,17569.0
2024-11-22 11:05:00,60.56,60.64,60.53,60.61,13013.0,60.56,60.64,60.53,60.61,13013.0
2024-11-22 11:10:00,60.61,60.64,60.56,60.58,13776.0,60.61,60.64,60.56,60.58,13776.0
2024-11-22 11:15:00,60.57,60.59,60.49,60.52,15778.0,60.57,60.59,60.49,60.52,15778.0
2024-11-22 11:20:00,60.52,60.55,60.48,60.51,16977.0,60.52,60.55,60.48,60.51,16977.0
2024-11-22 11:25:00,60.5,60.54,60.44,60.5,19763.0,60.5,60.54,60.44,60.5,19763.0
2024-11-22 11:30:00,60.49,60.5,60.43,60.46,20481.0,60.49,60.5,60.43,60.46,20481.0
2024-11-22 11:35:00,60.45,60.46,60.29,60.29,14391.0,60.45,60.46,60.29,60.29,14391.0
2024-11-22 11:40:00,60.27,60.32,60.26,60.28,24152.0,60.27,60.32,60.26,60.28,24152.0
2024-11-22 11:45:00,60.27,60.33,60.27,60.3,11452.0,60.27,60.33,60.27,60.3,11452.0
2024-11-22 11:50:00,60.31,60.31,60.25,60.25,15133.0,60.31,60.31,60.25,60.25,15133.0
2024-11-22 11:55:00,60.26,60.29,60.22,60.27,20796.0,60.26,60.29,60.22,60.27,20796.0
2024-11-22 12:00:00,60.27,60.28,60.16,60.26,17516.0,60.27,60.28,60.16,60.26,17516.0
2024-11-22 12:05:00,60.27,60.33,60.25,60.3,16539.0,60.27,60.33,60.25,60.3,16539.0
2024-11-22 12:10:00,60.31,60.33,60.27,60.3,18987.0,60.31,60.33,60.27,60.3,18987.0
2024-11-22 12:15:00,60.3,60.35,60.25,60.33,16836.0,60.3,60.35,60.25,60.33,16836.0
2024-11-22 12:20:00,60.33,60.34,60.26,60.32,16666.0,60.33,60.34,60.26,60.32,16666.0
2024-11-22 12:25:00,60.33,60.39,60.32,60.32,16344.0,60.33,60.39,60.32,60.32,16344.0
2024-11-22 12:30:00,60.32,60.32,60.28,60.29,17701.0,60.32,60.32,60.28,60.29,17701.0
2024-11-22 12:35:00,60.29,60.36,60.28,60.35,13859.0,60.29,60.36,60.28,60.35,13859.0
2024-11-22 12:40:00,60.35,60.49,60.34,60.48,56867.0,60.35,60.49,60.34,60.48,56867.0
2024-11-22 12:45:00,60.47,60.52,60.47,60.51,8773.0,60.47,60.52,60.47,60.51,8773.0
2024-11-22 12:50:00,60.51,60.54,60.5,60.54,11850.0,60.51,60.54,60.5,60.54,11850.0
2024-11-22 12:55:00,60.53,60.53,60.43,60.47,17859.0,60.53,60.53,60.43,60.47,17859.0
2024-11-22 13:00:00,60.48,60.51,60.48,60.48,10825.0,60.48,60.51,60.48,60.48,10825.0
2024-11-22 13:05:00,60.48,60.5,60.45,60.46,8090.0,60.48,60.5,60.45,60.46,8090.0
2024-11-22 13:10:00,60.47,60.5,60.46,60.5,39994.0,60.47,60.5,60.46,60.5,39994.0
2024-11-22 13:15:00,60.5,60.52,60.46,60.46,15651.0,60.5,60.52,60.46,60.46,15651.0
2024-11-22 13:20:00,60.47,60.49,60.46,60.48,9494.0,60.47,60.49,60.46,60.48,9494.0
2024-11-22 13:25:00,60.47,60.51,60.47,60.48,14270.0,60.47,60.51,60.47,60.48,14270.0
2024-11-22 13:30:00,60.48,60.48,60.42,60.43,13845.0,60.48,60.48,60.42,60.43,13845.0
2024-11-22 13:35:00,60.42,60.43,60.32,60.34,36564.0,60.42,60.43,60.32,60.34,36564.0
2024-11-22 13:40:00,60.36,60.4,60.35,60.38,14947.0,60.36,60.4,60.35,60.38,14947.0
2024-11-22 13:45:00,60.39,60.39,60.35,60.39,8666.0,60.39,60.39,60.35,60.39,8666.0
2024-11-22 13:50:00,60.38,60.39,60.35,60.37,11884.0,60.38,60.39,60.35,60.37,11884.0
2024-11-22 13:55:00,60.38,60.41,60.37,60.41,8504.0,60.38,60.41,60.37,60.41,8504.0
2024-11-22 14:00:00,60.4,60.41,60.35,60.39,28574.0,60.4,60.41,60.35,60.39,28574.0
2024-11-22 14:05:00,60.38,60.39,60.35,60.37,10615.0,60.38,60.39,60.35,60.37,10615.0
2024-11-22 14:10:00,60.37,60.37,60.33,60.36,26716.0,60.37,60.37,60.33,60.36,26716.0
2024-11-22 14:15:00,60.37,60.37,60.31,60.33,15030.0,60.37,60.37,60.31,60.33,15030.0
2024-11-22 14:20:00,60.33,60.44,60.33,60.44,13905.0,60.33,60.44,60.33,60.44,13905.0
2024-11-22 14:25:00,60.44,60.49,60.41,60.49,20397.0,60.44,60.49,60.41,60.49,20397.0
2024-11-22 14:30:00,60.47,60.47,60.35,60.35,13948.0,60.47,60.47,60.35,60.35,13948.0
2024-11-22 14:35:00,60.36,60.42,60.35,60.41,8414.0,60.36,60.42,60.35,60.41,8414.0
2024-11-22 14:40:00,60.4,60.4,60.36,60.37,9132.0,60.4,60.4,60.36,60.37,9132.0
2024-11-22 14:45:00,60.38,60.39,60.37,60.38,12639.0,60.38,60.39,60.37,60.38,12639.0
2024-11-22 14:50:00,60.37,60.42,60.35,60.41,12941.0,60.37,60.42,60.35,60.41,12941.0
2024-11-22 14:55:00,60.42,60.44,60.39,60.39,14503.0,60.42,60.44,60.39,60.39,14503.0
2024-11-22 15:00:00,60.39,60.39,60.34,60.36,33367.0,60.39,60.39,60.34,60.36,33367.0
2024-11-22 15:05:00,60.37,60.44,60.37,60.38,17722.0,60.37,60.44,60.37,60.38,17722.0
2024-11-22 15:10:00,60.39,60.4,60.31,60.36,21502.0,60.39,60.4,60.31,60.36,21502.0
2024-11-22 15:15:00,60.37,60.41,60.37,60.4,25508.0,60.37,60.41,60.37,60.4,25508.0
2024-11-22 15:20:00,60.39,60.45,60.39,60.45,12876.0,60.39,60.45,60.39,60.45,12876.0
2024-11-22 15:25:00,60.44,60.45,60.39,60.41,20175.0,60.44,60.45,60.39,60.41,20175.0
2024-11-22 15:30:00,60.41,60.46,60.4,60.43,19429.0,60.41,60.46,60.4,60.43,19429.0
2024-11-22 15:35:00,60.42,60.44,60.39,60.41,21354.0,60.42,60.44,60.39,60.41,21354.0
2024-11-22 15:40:00,60.41,60.42,60.36,60.41,69153.0,60.41,60.42,60.36,60.41,69153.0
2024-11-22 15:45:00,60.41,60.46,60.4,60.46,23618.0,60.41,60.46,60.4,60.46,23618.0
2024-11-22 15:50:00,60.47,60.5,60.43,60.44,38867.0,60.47,60.5,60.43,60.44,38867.0
2024-11-22 15:55:00,60.43,60.46,60.31,60.35,188056.0,60.43,60.46,60.31,60.35,188056.0
2024-11-25 09:30:00,60.85,61.28,60.72,61.11,71750.0,60.85,61.28,60.72,61.11,71750.0
2024-11-25 09:35:00,61.16,61.17,60.84,61.09,105295.0,61.16,61.17,60.84,61.09,105295.0
2024-11-25 09:40:00,61.09,61.16,60.9,60.99,57644.0,61.09,61.16,60.9,60.99,57644.0
2024-11-25 09:45:00,60.96,61.33,60.9,61.3,22789.0,60.96,61.33,60.9,61.3,22789.0
2024-11-25 09:50:00,61.34,61.65,61.28,61.65,32219.0,61.34,61.65,61.28,61.65,32219.0
2024-11-25 09:55:00,61.62,61.66,61.45,61.53,37510.0,61.62,61.66,61.45,61.53,37510.0
2024-11-25 10:00:00,61.51,61.51,61.29,61.45,51924.0,61.51,61.51,61.29,61.45,51924.0
2024-11-25 10:05:00,61.44,61.49,61.41,61.49,22031.0,61.44,61.49,61.41,61.49,22031.0
2024-11-25 10:10:00,61.49,61.63,61.42,61.49,39065.0,61.49,61.63,61.42,61.49,39065.0
2024-11-25 10:15:00,61.51,61.76,61.51,61.64,587187.0,61.51,61.76,61.51,61.64,587187.0
2024-11-25 10:20:00,61.66,61.72,61.62,61.72,24125.0,61.66,61.72,61.62,61.72,24125.0
2024-11-25 10:25:00,61.72,61.91,61.7,61.91,39726.0,61.72,61.91,61.7,61.91,39726.0
2024-11-25 10:30:00,61.91,61.91,61.56,61.59,25924.0,61.91,61.91,61.56,61.59,25924.0
2024-11-25 10:35:00,61.61,61.61,61.35,61.39,16716.0,61.61,61.61,61.35,61.39,16716.0
2024-11-25 10:40:00,61.37,61.37,61.15,61.17,24202.0,61.37,61.37,61.15,61.17,24202.0
2024-11-25 10:45:00,61.17,61.19,61.13,61.17,23445.0,61.17,61.19,61.13,61.17,23445.0
2024-11-25 10:50:00,61.18,61.29,61.07,61.12,28377.0,61.18,61.29,61.07,61.12,28377.0
2024-11-25 10:55:00,61.13,61.45,61.13,61.41,25829.0,61.13,61.45,61.13,61.41,25829.0
2024-11-25 11:00:00,61.42,61.6,61.42,61.54,20325.0,61.42,61.6,61.42,61.54,20325.0
2024-11-25 11:05:00,61.54,61.54,61.35,61.45,35826.0,61.54,61.54,61.35,61.45,35826.0
2024-11-25 11:10:00,61.43,61.52,61.43,61.45,17423.0,61.43,61.52,61.43,61.45,17423.0
2024-11-25 11:15:00,61.45,61.61,61.44,61.59,24046.0,61.45,61.61,61.44,61.59,24046.0
2024-11-25 11:20:00,61.6,61.67,61.54,61.55,23069.0,61.6,61.67,61.54,61.55,23069.0
2024-11-25 11:25:00,61.58,61.61,61.5,61.56,16995.0,61.58,61.61,61.5,61.56,16995.0
2024-11-25 11:30:00,61.57,61.57,61.46,61.48,19236.0,61.57,61.57,61.46,61.48,19236.0
2024-11-25 11:35:00,61.48,61.5,61.32,61.32,17959.0,61.48,61.5,61.32,61.32,17959.0
2024-11-25 11:40:00,61.33,61.35,61.21,61.23,21395.0,61.33,61.35,61.21,61.23,21395.0
2024-11-25 11:45:00,61.24,61.31,61.21,61.24,16569.0,61.24,61.31,61.21,61.24,16569.0
2024-11-25 11:50:00,61.25,61.28,61.22,61.26,23082.0,61.25,61.28,61.22,61.26,23082.0
2024-11-25 11:55:00,61.26,61.31,61.19,61.2,26595.0,61.26,61.31,61.19,61.2,26595.0
2024-11-25 12:00:00,61.19,61.3,61.15,61.28,19526.0,61.19,61.3,61.15,61.28,19526.0
2024-11-25 12:05:00,61.29,61.42,61.29,61.42,8877.0,61.29,61.42,61.29,61.42,8877.0
2024-11-25 12:10:00,61.41,61.42,61.39,61.39,12973.0,61.41,61.42,61.39,61.39,12973.0
2024-11-25 12:15:00,61.4,61.41,61.37,61.37,19453.0,61.4,61.41,61.37,61.37,19453.0
2024-11-25 12:20:00,61.38,61.38,61.28,61.32,15566.0,61.38,61.38,61.28,61.32,15566.0
2024-11-25 12:25:00,61.31,61.34,61.18,61.2,86265.0,61.31,61.34,61.18,61.2,86265.0
2024-11-25 12:30:00,61.19,61.29,61.19,61.27,28349.0,61.19,61.29,61.19,61.27,28349.0
2024-11-25 12:35:00,61.27,61.28,61.24,61.25,12155.0,61.27,61.28,61.24,61.25,12155.0
2024-11-25 12:40:00,61.24,61.24,61.07,61.1,26456.0,61.24,61.24,61.07,61.1,26456.0
2024-11-25 12:45:00,61.1,61.16,61.04,61.05,33112.0,61.1,61.16,61.04,61.05,33112.0
2024-11-25 12:50:00,61.06,61.1,61.05,61.1,21021.0,61.06,61.1,61.05,61.1,21021.0
2024-11-25 12:55:00,61.09,61.16,61.06,61.15,43612.0,61.09,61.16,61.06,61.15,43612.0
2024-11-25 13:00:00,61.15,61.2,61.14,61.16,34119.0,61.15,61.2,61.14,61.16,34119.0
2024-11-25 13:05:00,61.16,61.19,61.14,61.18,22730.0,61.16,61.19,61.14,61.18,22730.0
2024-11-25 13:10:00,61.18,61.24,61.14,61.24,27277.0,61.18,61.24,61.14,61.24,27277.0
2024-11-25 13:15:00,61.24,61.29,61.24,61.28,10910.0,61.24,61.29,61.24,61.28,10910.0
2024-11-25 13:20:00,61.27,61.29,61.25,61.29,14121.0,61.27,61.29,61.25,61.29,14121.0
2024-11-25 13:25:00,61.28,61.37,61.28,61.31,29396.0,61.28,61.37,61.28,61.31,29396.0
2024-11-25 13:30:00,61.3,61.35,61.29,61.34,10339.0,61.3,61.35,61.29,61.34,10339.0
2024-11-25 13:35:00,61.35,61.45,61.33,61.45,18901.0,61.35,61.45,61.33,61.45,18901.0
2024-11-25 13:40:00,61.45,61.53,61.45,61.45,40094.0,61.45,61.53,61.45,61.45,40094.0
2024-11-25 13:45:00,61.45,61.55,61.44,61.54,14339.0,61.45,61.55,61.44,61.54,14339.0
2024-11-25 13:50:00,61.54,61.68,61.54,61.66,31134.0,61.54,61.68,61.54,61.66,31134.0
2024-11-25 13:55:00,61.67,61.68,61.63,61.64,21127.0,61.67,61.68,61.63,61.64,21127.0
2024-11-25 14:00:00,61.63,61.7,61.62,61.66,21556.0,61.63,61.7,61.62,61.66,21556.0
2024-11-25 14:05:00,61.66,61.68,61.61,61.66,18697.0,61.66,61.68,61.61,61.66,18697.0
2024-11-25 14:10:00,61.67,61.68,61.64,61.66,25626.0,61.67,61.68,61.64,61.66,25626.0
2024-11-25 14:15:00,61.67,61.68,61.62,61.64,16342.0,61.67,61.68,61.62,61.64,16342.0
2024-11-25 14:20:00,61.64,61.65,61.58,61.6,21315.0,61.64,61.65,61.58,61.6,21315.0
2024-11-25 14:25:00,61.59,61.65,61.58,61.59,46780.0,61.59,61.65,61.58,61.59,46780.0
2024-11-25 14:30:00,61.59,61.69,61.58,61.67,36239.0,61.59,61.69,61.58,61.67,36239.0
2024-11-25 14:35:00,61.66,61.66,61.56,61.56,17178.0,61.66,61.66,61.56,61.56,17178.0
2024-11-25 14:40:00,61.56,61.59,61.55,61.56,19019.0,61.56,61.59,61.55,61.56,19019.0
2024-11-25 14:45:00,61.56,61.59,61.54,61.58,28361.0,61.56,61.59,61.54,61.58,28361.0
2024-11-25 14:50:00,61.58,61.59,61.52,61.55,28479.0,61.58,61.59,61.52,61.55,28479.0
2024-11-25 14:55:00,61.54,61.61,61.49,61.61,35067.0,61.54,61.61,61.49,61.61,35067.0
2024-11-25 15:00:00,61.61,61.61,61.45,61.56,117642.0,61.61,61.61,61.45,61.56,117642.0
2024-11-25 15:05:00,61.57,61.59,61.51,61.53,41613.0,61.57,61.59,61.51,61.53,41613.0
2024-11-25 15:10:00,61.52,61.55,61.5,61.53,33749.0,61.52,61.55,61.5,61.53,33749.0
2024-11-25 15:15:00,61.52,61.54,61.44,61.44,47431.0,61.52,61.54,61.44,61.44,47431.0
2024-11-25 15:20:00,61.45,61.45,61.4,61.4,23905.0,61.45,61.45,61.4,61.4,23905.0
2024-11-25 15:25:00,61.41,61.41,61.37,61.4,17385.0,61.41,61.41,61.37,61.4,17385.0
2024-11-25 15:30:00,61.39,61.43,61.35,61.36,43143.0,61.39,61.43,61.35,61.36,43143.0
2024-11-25 15:35:00,61.36,61.4,61.35,61.35,42200.0,61.36,61.4,61.35,61.35,42200.0
2024-11-25 15:40:00,61.36,61.46,61.35,61.38,58772.0,61.36,61.46,61.35,61.38,58772.0
2024-11-25 15:45:00,61.38,61.45,61.36,61.36,88365.0,61.38,61.45,61.36,61.36,88365.0
2024-11-25 15:50:00,61.35,61.41,61.31,61.4,100472.0,61.35,61.41,61.31,61.4,100472.0
2024-11-25 15:55:00,61.4,61.53,61.29,61.43,362871.0,61.4,61.53,61.29,61.43,362871.0
2024-11-26 09:30:00,61.4,61.81,61.4,61.74,55074.0,61.4,61.81,61.4,61.74,55074.0
2024-11-26 09:35:00,61.67,61.71,61.23,61.3,36392.0,61.67,61.71,61.23,61.3,36392.0
2024-11-26 09:40:00,61.32,61.55,61.28,61.48,27927.0,61.32,61.55,61.28,61.48,27927.0
2024-11-26 09:45:00,61.48,61.49,61.07,61.25,113126.0,61.48,61.49,61.07,61.25,113126.0
2024-11-26 09:50:00,61.29,61.62,61.21,61.54,34229.0,61.29,61.62,61.21,61.54,34229.0
2024-11-26 09:55:00,61.52,61.57,61.44,61.5,10656.0,61.52,61.57,61.44,61.5,10656.0
2024-11-26 10:00:00,61.52,61.6,60.93,61.0,49010.0,61.52,61.6,60.93,61.0,49010.0
2024-11-26 10:05:00,60.97,61.14,60.91,61.06,16962.0,60.97,61.14,60.91,61.06,16962.0
2024-11-26 10:10:00,61.04,61.1,61.01,61.01,15956.0,61.04,61.1,61.01,61.01,15956.0
2024-11-26 10:15:00,60.98,61.11,60.98,61.06,15164.0,60.98,61.11,60.98,61.06,15164.0
2024-11-26 10:20:00,61.05,61.06,60.81,60.86,23254.0,61.05,61.06,60.81,60.86,23254.0
2024-11-26 10:25:00,60.84,60.84,60.75,60.81,16955.0,60.84,60.84,60.75,60.81,16955.0
2024-11-26 10:30:00,60.81,60.81,60.6,60.69,21804.0,60.81,60.81,60.6,60.69,21804.0
2024-11-26 10:35:00,60.71,60.85,60.65,60.65,15790.0,60.71,60.85,60.65,60.65,15790.0
2024-11-26 10:40:00,60.65,60.73,60.64,60.73,10364.0,60.65,60.73,60.64,60.73,10364.0
2024-11-26 10:45:00,60.7,60.7,60.52,60.62,43844.0,60.7,60.7,60.52,60.62,43844.0
2024-11-26 10:50:00,60.64,60.72,60.63,60.7,40624.0,60.64,60.72,60.63,60.7,40624.0
2024-11-26 10:55:00,60.68,60.79,60.68,60.79,10291.0,60.68,60.79,60.68,60.79,10291.0
2024-11-26 11:00:00,60.79,60.83,60.75,60.8,21544.0,60.79,60.83,60.75,60.8,21544.0
2024-11-26 11:05:00,60.8,60.85,60.7,60.72,33993.0,60.8,60.85,60.7,60.72,33993.0
2024-11-26 11:10:00,60.71,60.76,60.63,60.76,32144.0,60.71,60.76,60.63,60.76,32144.0
2024-11-26 11:15:00,60.76,60.78,60.71,60.76,21634.0,60.76,60.78,60.71,60.76,21634.0
2024-11-26 11:20:00,60.77,60.81,60.72,60.77,21448.0,60.77,60.81,60.72,60.77,21448.0
2024-11-26 11:25:00,60.77,60.77,60.69,60.76,12904.0,60.77,60.77,60.69,60.76,12904.0
2024-11-26 11:30:00,60.76,60.82,60.7,60.71,18313.0,60.76,60.82,60.7,60.71,18313.0
2024-11-26 11:35:00,60.71,60.78,60.71,60.76,37042.0,60.71,60.78,60.71,60.76,37042.0
2024-11-26 11:40:00,60.76,60.84,60.74,60.79,26682.0,60.76,60.84,60.74,60.79,26682.0
2024-11-26 11:45:00,60.79,60.81,60.71,60.81,17934.0,60.79,60.81,60.71,60.81,17934.0
2024-11-26 11:50:00,60.81,60.81,60.72,60.73,13664.0,60.81,60.81,60.72,60.73,13664.0
2024-11-26 11:55:00,60.73,60.88,60.73,60.73,38803.0,60.73,60.88,60.73,60.73,38803.0
2024-11-26 12:00:00,60.73,60.82,60.73,60.78,11116.0,60.73,60.82,60.73,60.78,11116.0
2024-11-26 12:05:00,60.79,60.79,60.71,60.72,18323.0,60.79,60.79,60.71,60.72,18323.0
2024-11-26 12:10:00,60.72,60.73,60.63,60.67,17655.0,60.72,60.73,60.63,60.67,17655.0
2024-11-26 12:15:00,60.66,60.74,60.66,60.74,11475.0,60.66,60.74,60.66,60.74,11475.0
2024-11-26 12:20:00,60.69,60.71,60.52,60.52,116851.0,60.69,60.71,60.52,60.52,116851.0
2024-11-26 12:25:00,60.52,60.6,60.51,60.59,7801.0,60.52,60.6,60.51,60.59,7801.0
2024-11-26 12:30:00,60.6,60.62,60.58,60.6,8471.0,60.6,60.62,60.58,60.6,8471.0
2024-11-26 12:35:00,60.61,60.62,60.54,60.57,13179.0,60.61,60.62,60.54,60.57,13179.0
2024-11-26 12:40:00,60.56,60.56,60.42,60.43,19287.0,60.56,60.56,60.42,60.43,19287.0
2024-11-26 12:45:00,60.45,60.45,60.37,60.4,8479.0,60.45,60.45,60.37,60.4,8479.0
2024-11-26 12:50:00,60.4,60.4,60.33,60.33,9891.0,60.4,60.4,60.33,60.33,9891.0
2024-11-26 12:55:00,60.34,60.43,60.31,60.38,68946.0,60.34,60.43,60.31,60.38,68946.0
2024-11-26 13:00:00,60.39,60.48,60.38,60.44,7918.0,60.39,60.48,60.38,60.44,7918.0
2024-11-26 13:05:00,60.45,60.49,60.41,60.49,17955.0,60.45,60.49,60.41,60.49,17955.0
2024-11-26 13:10:00,60.5,60.56,60.5,60.52,6571.0,60.5,60.56,60.5,60.52,6571.0
2024-11-26 13:15:00,60.53,60.53,60.4,60.45,11524.0,60.53,60.53,60.4,60.45,11524.0
2024-11-26 13:20:00,60.44,60.44,60.4,60.43,11580.0,60.44,60.44,60.4,60.43,11580.0
2024-11-26 13:25:00,60.45,60.45,60.33,60.36,8744.0,60.45,60.45,60.33,60.36,8744.0
2024-11-26 13:30:00,60.34,60.37,60.3,60.34,23156.0,60.34,60.37,60.3,60.34,23156.0
2024-11-26 13:35:00,60.32,60.34,60.21,60.23,35348.0,60.32,60.34,60.21,60.23,35348.0
2024-11-26 13:40:00,60.24,60.24,60.19,60.19,13478.0,60.24,60.24,60.19,60.19,13478.0
2024-11-26 13:45:00,60.19,60.21,60.11,60.19,22625.0,60.19,60.21,60.11,60.19,22625.0
2024-11-26 13:50:00,60.18,60.2,60.14,60.15,78735.0,60.18,60.2,60.14,60.15,78735.0
2024-11-26 13:55:00,60.15,60.16,60.12,60.15,20824.0,60.15,60.16,60.12,60.15,20824.0
2024-11-26 14:00:00,60.15,60.15,60.11,60.12,24281.0,60.15,60.15,60.11,60.12,24281.0
2024-11-26 14:05:00,60.12,60.14,60.01,60.01,35981.0,60.12,60.14,60.01,60.01,35981.0
2024-11-26 14:10:00,60.01,60.14,60.0,60.14,48391.0,60.01,60.14,60.0,60.14,48391.0
2024-11-26 14:15:00,60.13,60.17,60.08,60.09,35870.0,60.13,60.17,60.08,60.09,35870.0
2024-11-26 14:20:00,60.09,60.09,60.0,60.05,51111.0,60.09,60.09,60.0,60.05,51111.0
2024-11-26 14:25:00,60.05,60.06,60.03,60.03,60324.0,60.05,60.06,60.03,60.03,60324.0
2024-11-26 14:30:00,60.04,60.05,59.89,59.92,134006.0,60.04,60.05,59.89,59.92,134006.0
2024-11-26 14:35:00,59.93,60.1,59.9,60.0,46101.0,59.93,60.1,59.9,60.0,46101.0
2024-11-26 14:40:00,59.99,60.13,59.96,60.13,26520.0,59.99,60.13,59.96,60.13,26520.0
2024-11-26 14:45:00,60.13,60.13,59.99,60.01,40745.0,60.13,60.13,59.99,60.01,40745.0
2024-11-26 14:50:00,60.02,60.09,60.02,60.05,27197.0,60.02,60.09,60.02,60.05,27197.0
2024-11-26 14:55:00,60.05,60.08,59.98,60.04,41068.0,60.05,60.08,59.98,60.04,41068.0
2024-11-26 15:00:00,60.04,60.05,59.99,60.03,19924.0,60.04,60.05,59.99,60.03,19924.0
2024-11-26 15:05:00,60.03,60.04,59.95,59.99,101391.0,60.03,60.04,59.95,59.99,101391.0
2024-11-26 15:10:00,59.98,60.01,59.97,59.99,82676.0,59.98,60.01,59.97,59.99,82676.0
2024-11-26 15:15:00,60.0,60.06,59.99,60.04,127326.0,60.0,60.06,59.99,60.04,127326.0
2024-11-26 15:20:00,60.04,60.05,59.99,60.0,83857.0,60.04,60.05,59.99,60.0,83857.0
2024-11-26 15:25:00,60.0,60.02,59.94,59.95,58727.0,60.0,60.02,59.94,59.95,58727.0
2024-11-26 15:30:00,59.95,60.03,59.95,59.98,63188.0,59.95,60.03,59.95,59.98,63188.0
2024-11-26 15:35:00,60.0,60.01,59.96,59.98,52674.0,60.0,60.01,59.96,59.98,52674.0
2024-11-26 15:40:00,59.98,60.02,59.94,60.0,75192.0,59.98,60.02,59.94,60.0,75192.0
2024-11-26 15:45:00,60.0,60.04,59.99,60.04,116550.0,60.0,60.04,59.99,60.04,116550.0
2024-11-26 15:50:00,60.03,60.07,59.97,60.0,175993.0,60.03,60.07,59.97,60.0,175993.0
2024-11-26 15:55:00,60.0,60.04,59.94,60.0,573472.0,60.0,60.04,59.94,60.0,573472.0
2024-11-27 09:30:00,60.11,60.49,59.88,60.48,45809.0,60.11,60.49,59.88,60.48,45809.0
2024-11-27 09:35:00,60.35,60.65,60.25,60.55,11872.0,60.35,60.65,60.25,60.55,11872.0
2024-11-27 09:40:00,60.54,60.65,60.39,60.41,11231.0,60.54,60.65,60.39,60.41,11231.0
2024-11-27 09:45:00,60.45,60.51,60.17,60.34,27544.0,60.45,60.51,60.17,60.34,27544.0
2024-11-27 09:50:00,60.34,60.34,60.12,60.19,21717.0,60.34,60.34,60.12,60.19,21717.0
2024-11-27 09:55:00,60.17,60.28,60.11,60.17,42679.0,60.17,60.28,60.11,60.17,42679.0
2024-11-27 10:00:00,60.1,60.12,59.9,59.94,15758.0,60.1,60.12,59.9,59.94,15758.0
2024-11-27 10:05:00,60.0,60.07,59.88,59.99,15837.0,60.0,60.07,59.88,59.99,15837.0
2024-11-27 10:10:00,60.04,60.05,59.89,59.9,5970.0,60.04,60.05,59.89,59.9,5970.0
2024-11-27 10:15:00,59.89,59.99,59.86,59.87,17045.0,59.89,59.99,59.86,59.87,17045.0
2024-11-27 10:20:00,59.83,60.0,59.77,59.92,10825.0,59.83,60.0,59.77,59.92,10825.0
2024-11-27 10:25:00,59.92,59.99,59.88,59.88,38960.0,59.92,59.99,59.88,59.88,38960.0
2024-11-27 10:30:00,59.88,60.05,59.84,59.94,19726.0,59.88,60.05,59.84,59.94,19726.0
2024-11-27 10:35:00,59.93,59.99,59.84,59.86,11141.0,59.93,59.99,59.84,59.86,11141.0
2024-11-27 10:40:00,59.88,59.96,59.78,59.79,19465.0,59.88,59.96,59.78,59.79,19465.0
2024-11-27 10:45:00,59.76,59.83,59.67,59.82,10963.0,59.76,59.83,59.67,59.82,10963.0
2024-11-27 10:50:00,59.83,60.02,59.81,59.94,75385.0,59.83,60.02,59.81,59.94,75385.0
2024-11-27 10:55:00,59.91,60.02,59.87,59.99,18104.0,59.91,60.02,59.87,59.99,18104.0
2024-11-27 11:00:00,60.01,60.15,59.97,60.14,12376.0,60.01,60.15,59.97,60.14,12376.0
2024-11-27 11:05:00,60.13,60.19,60.1,60.18,18754.0,60.13,60.19,60.1,60.18,18754.0
2024-11-27 11:10:00,60.16,60.22,60.14,60.16,18942.0,60.16,60.22,60.14,60.16,18942.0
2024-11-27 11:15:00,60.15,60.26,60.15,60.25,13623.0,60.15,60.26,60.15,60.25,13623.0
2024-11-27 11:20:00,60.25,60.28,60.2,60.28,18473.0,60.25,60.28,60.2,60.28,18473.0
2024-11-27 11:25:00,60.26,60.27,60.19,60.19,14357.0,60.26,60.27,60.19,60.19,14357.0
2024-11-27 11:30:00,60.22,60.23,60.13,60.18,10062.0,60.22,60.23,60.13,60.18,10062.0
2024-11-27 11:35:00,60.2,60.3,60.19,60.3,15520.0,60.2,60.3,60.19,60.3,15520.0
2024-11-27 11:40:00,60.3,60.3,60.21,60.21,14018.0,60.3,60.3,60.21,60.21,14018.0
2024-11-27 11:45:00,60.21,60.24,60.16,60.23,16654.0,60.21,60.24,60.16,60.23,16654.0
2024-11-27 11:50:00,60.21,60.25,60.15,60.15,8853.0,60.21,60.25,60.15,60.15,8853.0
2024-11-27 11:55:00,60.17,60.21,60.11,60.18,14692.0,60.17,60.21,60.11,60.18,14692.0
2024-11-27 12:00:00,60.2,60.27,60.19,60.24,37209.0,60.2,60.27,60.19,60.24,37209.0
2024-11-27 12:05:00,60.23,60.23,60.14,60.18,17487.0,60.23,60.23,60.14,60.18,17487.0
2024-11-27 12:10:00,60.17,60.25,60.17,60.22,23134.0,60.17,60.25,60.17,60.22,23134.0
2024-11-27 12:15:00,60.21,60.23,60.1,60.13,13420.0,60.21,60.23,60.1,60.13,13420.0
2024-11-27 12:20:00,60.14,60.16,60.07,60.07,7916.0,60.14,60.16,60.07,60.07,7916.0
2024-11-27 12:25:00,60.06,60.12,60.06,60.11,8282.0,60.06,60.12,60.06,60.11,8282.0
2024-11-27 12:30:00,60.09,60.09,60.03,60.09,9265.0,60.09,60.09,60.03,60.09,9265.0
2024-11-27 12:35:00,60.06,60.1,60.04,60.06,24121.0,60.06,60.1,60.04,60.06,24121.0
2024-11-27 12:40:00,60.07,60.07,59.96,59.97,11856.0,60.07,60.07,59.96,59.97,11856.0
2024-11-27 12:45:00,59.97,59.98,59.94,59.94,8528.0,59.97,59.98,59.94,59.94,8528.0
2024-11-27 12:50:00,59.95,59.98,59.94,59.94,13267.0,59.95,59.98,59.94,59.94,13267.0
2024-11-27 12:55:00,59.95,59.96,59.86,59.91,18681.0,59.95,59.96,59.86,59.91,18681.0
2024-11-27 13:00:00,59.92,59.93,59.86,59.87,13638.0,59.92,59.93,59.86,59.87,13638.0
2024-11-27 13:05:00,59.88,59.9,59.84,59.84,5545.0,59.88,59.9,59.84,59.84,5545.0
2024-11-27 13:10:00,59.84,59.87,59.83,59.85,10152.0,59.84,59.87,59.83,59.85,10152.0
2024-11-27 13:15:00,59.85,59.88,59.83,59.87,13638.0,59.85,59.88,59.83,59.87,13638.0
2024-11-27 13:20:00,59.85,59.87,59.79,59.85,15172.0,59.85,59.87,59.79,59.85,15172.0
2024-11-27 13:25:00,59.85,59.85,59.75,59.75,17454.0,59.85,59.85,59.75,59.75,17454.0
2024-11-27 13:30:00,59.75,59.8,59.75,59.8,16485.0,59.75,59.8,59.75,59.8,16485.0
2024-11-27 13:35:00,59.8,59.84,59.79,59.83,21935.0,59.8,59.84,59.79,59.83,21935.0
2024-11-27 13:40:00,59.83,59.89,59.83,59.84,30695.0,59.83,59.89,59.83,59.84,30695.0
2024-11-27 13:45:00,59.84,59.84,59.76,59.81,18707.0,59.84,59.84,59.76,59.81,18707.0
2024-11-27 13:50:00,59.81,59.88,59.79,59.87,11149.0,59.81,59.88,59.79,59.87,11149.0
2024-11-27 13:55:00,59.87,59.88,59.8,59.8,16800.0,59.87,59.88,59.8,59.8,16800.0
2024-11-27 14:00:00,59.81,59.97,59.81,59.96,21334.0,59.81,59.97,59.81,59.96,21334.0
2024-11-27 14:05:00,59.96,60.0,59.93,59.94,10259.0,59.96,60.0,59.93,59.94,10259.0
2024-11-27 14:10:00,59.93,59.94,59.87,59.87,14074.0,59.93,59.94,59.87,59.87,14074.0
2024-11-27 14:15:00,59.86,59.93,59.85,59.85,23000.0,59.86,59.93,59.85,59.85,23000.0
2024-11-27 14:20:00,59.85,59.88,59.79,59.82,18927.0,59.85,59.88,59.79,59.82,18927.0
2024-11-27 14:25:00,59.82,59.85,59.81,59.84,19411.0,59.82,59.85,59.81,59.84,19411.0
2024-11-27 14:30:00,59.84,59.92,59.84,59.9,13112.0,59.84,59.92,59.84,59.9,13112.0
2024-11-27 14:35:00,59.91,60.0,59.89,59.96,28535.0,59.91,60.0,59.89,59.96,28535.0
2024-11-27 14:40:00,59.95,59.99,59.94,59.98,11862.0,59.95,59.99,59.94,59.98,11862.0
2024-11-27 14:45:00,59.99,59.99,59.92,59.92,11239.0,59.99,59.99,59.92,59.92,11239.0
2024-11-27 14:50:00,59.92,59.96,59.91,59.96,13295.0,59.92,59.96,59.91,59.96,13295.0
2024-11-27 14:55:00,59.96,59.96,59.92,59.95,16205.0,59.96,59.96,59.92,59.95,16205.0
2024-11-27 15:00:00,59.95,59.95,59.78,59.8,14444.0,59.95,59.95,59.78,59.8,14444.0
2024-11-27 15:05:00,59.8,59.83,59.73,59.73,20135.0,59.8,59.83,59.73,59.73,20135.0
2024-11-27 15:10:00,59.72,59.78,59.7,59.71,34924.0,59.72,59.78,59.7,59.71,34924.0
2024-11-27 15:15:00,59.72,59.82,59.69,59.82,24476.0,59.72,59.82,59.69,59.82,24476.0
2024-11-27 15:20:00,59.82,59.91,59.79,59.79,23635.0,59.82,59.91,59.79,59.79,23635.0
2024-11-27 15:25:00,59.79,59.83,59.78,59.83,27305.0,59.79,59.83,59.78,59.83,27305.0
2024-11-27 15:30:00,59.81,59.89,59.81,59.88,26305.0,59.81,59.89,59.81,59.88,26305.0
2024-11-27 15:35:00,59.88,59.88,59.78,59.8,26936.0,59.88,59.88,59.78,59.8,26936.0
2024-11-27 15:40:00,59.79,59.82,59.75,59.8,42471.0,59.79,59.82,59.75,59.8,42471.0
2024-11-27 15:45:00,59.79,59.86,59.74,59.79,65476.0,59.79,59.86,59.74,59.79,65476.0
2024-11-27 15:50:00,59.8,60.07,59.79,60.05,88483.0,59.8,60.07,59.79,60.05,88483.0
2024-11-27 15:55:00,60.04,60.05,59.85,59.93,299381.0,60.04,60.05,59.85,59.93,299381.0
2024-11-29 09:30:00,59.68,59.88,59.44,59.81,59364.0,59.68,59.88,59.44,59.81,59364.0
2024-11-29 09:35:00,59.84,59.89,59.5,59.7,7767.0,59.84,59.89,59.5,59.7,7767.0
2024-11-29 09:40:00,59.68,59.71,59.5,59.55,9658.0,59.68,59.71,59.5,59.55,9658.0
2024-11-29 09:45:00,59.55,59.78,59.54,59.67,18959.0,59.55,59.78,59.54,59.67,18959.0
2024-11-29 09:50:00,59.66,59.8,59.53,59.76,54841.0,59.66,59.8,59.53,59.76,54841.0
2024-11-29 09:55:00,59.79,60.02,59.79,59.98,27070.0,59.79,60.02,59.79,59.98,27070.0
2024-11-29 10:00:00,59.97,60.03,59.9,60.02,27439.0,59.97,60.03,59.9,60.02,27439.0
2024-11-29 10:05:00,60.02,60.03,59.89,59.99,12664.0,60.02,60.03,59.89,59.99,12664.0
2024-11-29 10:10:00,59.99,60.15,59.96,60.12,13532.0,59.99,60.15,59.96,60.12,13532.0
2024-11-29 10:15:00,60.12,60.12,60.0,60.0,32491.0,60.12,60.12,60.0,60.0,32491.0
2024-11-29 10:20:00,59.98,60.18,59.97,60.14,11444.0,59.98,60.18,59.97,60.14,11444.0
2024-11-29 10:25:00,60.14,60.24,60.1,60.17,30037.0,60.14,60.24,60.1,60.17,30037.0
2024-11-29 10:30:00,60.17,60.24,60.11,60.13,21258.0,60.17,60.24,60.11,60.13,21258.0
2024-11-29 10:35:00,60.13,60.23,60.1,60.21,14471.0,60.13,60.23,60.1,60.21,14471.0
2024-11-29 10:40:00,60.18,60.23,60.13,60.23,15788.0,60.18,60.23,60.13,60.23,15788.0
2024-11-29 10:45:00,60.2,60.29,60.18,60.28,24361.0,60.2,60.29,60.18,60.28,24361.0
2024-11-29 10:50:00,60.28,60.33,60.15,60.17,19104.0,60.28,60.33,60.15,60.17,19104.0
2024-11-29 10:55:00,60.17,60.21,60.14,60.14,17886.0,60.17,60.21,60.14,60.14,17886.0
2024-11-29 11:00:00,60.15,60.26,60.12,60.26,20326.0,60.15,60.26,60.12,60.26,20326.0
2024-11-29 11:05:00,60.27,60.3,60.23,60.26,16086.0,60.27,60.3,60.23,60.26,16086.0
2024-11-29 11:10:00,60.26,60.32,60.23,60.3,22559.0,60.26,60.32,60.23,60.3,22559.0
2024-11-29 11:15:00,60.3,60.36,60.28,60.33,45248.0,60.3,60.36,60.28,60.33,45248.0
2024-11-29 11:20:00,60.33,60.37,60.31,60.37,14804.0,60.33,60.37,60.31,60.37,14804.0
2024-11-29 11:25:00,60.39,60.41,60.24,60.24,15958.0,60.39,60.41,60.24,60.24,15958.0
2024-11-29 11:30:00,60.24,60.3,60.22,60.24,34189.0,60.24,60.3,60.22,60.24,34189.0
2024-11-29 11:35:00,60.24,60.27,60.1,60.15,261394.0,60.24,60.27,60.1,60.15,261394.0
2024-11-29 11:40:00,60.17,60.22,60.06,60.08,33497.0,60.17,60.22,60.06,60.08,33497.0
2024-11-29 11:45:00,60.08,60.17,60.06,60.16,15598.0,60.08,60.17,60.06,60.16,15598.0
2024-11-29 11:50:00,60.15,60.15,60.06,60.08,15403.0,60.15,60.15,60.06,60.08,15403.0
2024-11-29 11:55:00,60.08,60.16,60.06,60.09,22060.0,60.08,60.16,60.06,60.09,22060.0
2024-11-29 12:00:00,60.09,60.14,60.09,60.13,19104.0,60.09,60.14,60.09,60.13,19104.0
2024-11-29 12:05:00,60.13,60.16,60.06,60.08,22343.0,60.13,60.16,60.06,60.08,22343.0
2024-11-29 12:10:00,60.07,60.14,60.01,60.08,29825.0,60.07,60.14,60.01,60.08,29825.0
2024-11-29 12:15:00,60.08,60.1,60.0,60.05,23937.0,60.08,60.1,60.0,60.05,23937.0
2024-11-29 12:20:00,60.05,60.09,60.04,60.06,18383.0,60.05,60.09,60.04,60.06,18383.0
2024-11-29 12:25:00,60.05,60.1,60.04,60.1,19120.0,60.05,60.1,60.04,60.1,19120.0
2024-11-29 12:30:00,60.1,60.12,60.08,60.11,22757.0,60.1,60.12,60.08,60.11,22757.0
2024-11-29 12:35:00,60.1,60.13,60.04,60.12,36040.0,60.1,60.13,60.04,60.12,36040.0
2024-11-29 12:40:00,60.12,60.18,60.1,60.14,41477.0,60.12,60.18,60.1,60.14,41477.0
2024-11-29 12:45:00,60.14,60.2,60.09,60.14,33343.0,60.14,60.2,60.09,60.14,33343.0
2024-11-29 12:50:00,60.14,60.19,60.01,60.04,70425.0,60.14,60.19,60.01,60.04,70425.0
2024-11-29 12:55:00,60.04,60.07,59.99,60.02,119593.0,60.04,60.07,59.99,60.02,119593.0
2024-12-02 09:30:00,60.31,60.34,59.96,60.11,212249.0,60.31,60.34,59.96,60.11,212249.0
2024-12-02 09:35:00,60.04,60.09,59.62,59.72,15498.0,60.04,60.09,59.62,59.72,15498.0
2024-12-02 09:40:00,59.71,59.74,59.37,59.37,51464.0,59.71,59.74,59.37,59.37,51464.0
2024-12-02 09:45:00,59.41,59.47,59.25,59.39,28838.0,59.41,59.47,59.25,59.39,28838.0
2024-12-02 09:50:00,59.25,59.49,59.24,59.35,24709.0,59.25,59.49,59.24,59.35,24709.0
2024-12-02 09:55:00,59.33,59.38,59.27,59.3,16578.0,59.33,59.38,59.27,59.3,16578.0
2024-12-02 10:00:00,59.34,59.36,59.01,59.07,31210.0,59.34,59.36,59.01,59.07,31210.0
2024-12-02 10:05:00,59.04,59.25,59.04,59.17,62018.0,59.04,59.25,59.04,59.17,62018.0
2024-12-02 10:10:00,59.13,59.24,59.08,59.1,27827.0,59.13,59.24,59.08,59.1,27827.0
2024-12-02 10:15:00,59.11,59.29,59.09,59.25,31586.0,59.11,59.29,59.09,59.25,31586.0
2024-12-02 10:20:00,59.27,59.34,59.2,59.3,77764.0,59.27,59.34,59.2,59.3,77764.0
2024-12-02 10:25:00,59.27,59.34,59.23,59.32,20635.0,59.27,59.34,59.23,59.32,20635.0
2024-12-02 10:30:00,59.31,59.41,59.28,59.34,16360.0,59.31,59.41,59.28,59.34,16360.0
2024-12-02 10:35:00,59.31,59.61,59.28,59.53,63035.0,59.31,59.61,59.28,59.53,63035.0
2024-12-02 10:40:00,59.55,59.65,59.54,59.59,30517.0,59.55,59.65,59.54,59.59,30517.0
2024-12-02 10:45:00,59.63,59.64,59.58,59.61,6460.0,59.63,59.64,59.58,59.61,6460.0
2024-12-02 10:50:00,59.61,59.63,59.51,59.6,12530.0,59.61,59.63,59.51,59.6,12530.0
2024-12-02 10:55:00,59.57,59.74,59.56,59.56,17925.0,59.57,59.74,59.56,59.56,17925.0
2024-12-02 11:00:00,59.5,59.58,59.5,59.55,8913.0,59.5,59.58,59.5,59.55,8913.0
2024-12-02 11:05:00,59.52,59.63,59.5,59.63,15801.0,59.52,59.63,59.5,59.63,15801.0
2024-12-02 11:10:00,59.61,59.63,59.51,59.6,37250.0,59.61,59.63,59.51,59.6,37250.0
2024-12-02 11:15:00,59.6,59.63,59.56,59.6,16031.0,59.6,59.63,59.56,59.6,16031.0
2024-12-02 11:20:00,59.63,59.75,59.52,59.73,16424.0,59.63,59.75,59.52,59.73,16424.0
2024-12-02 11:25:00,59.73,59.85,59.71,59.8,14197.0,59.73,59.85,59.71,59.8,14197.0
2024-12-02 11:30:00,59.82,59.88,59.78,59.81,16811.0,59.82,59.88,59.78,59.81,16811.0
2024-12-02 11:35:00,59.81,59.83,59.61,59.62,16537.0,59.81,59.83,59.61,59.62,16537.0
2024-12-02 11:40:00,59.62,59.67,59.6,59.64,17611.0,59.62,59.67,59.6,59.64,17611.0
2024-12-02 11:45:00,59.64,59.87,59.63,59.85,25863.0,59.64,59.87,59.63,59.85,25863.0
2024-12-02 11:50:00,59.85,59.94,59.83,59.93,16100.0,59.85,59.94,59.83,59.93,16100.0
2024-12-02 11:55:00,59.94,59.97,59.83,59.84,9377.0,59.94,59.97,59.83,59.84,9377.0
2024-12-02 12:00:00,59.82,59.83,59.69,59.77,33329.0,59.82,59.83,59.69,59.77,33329.0
2024-12-02 12:05:00,59.77,59.89,59.77,59.82,11323.0,59.77,59.89,59.77,59.82,11323.0
2024-12-02 12:10:00,59.82,59.87,59.77,59.87,11438.0,59.82,59.87,59.77,59.87,11438.0
2024-12-02 12:15:00,59.87,59.92,59.82,59.92,15882.0,59.87,59.92,59.82,59.92,15882.0
2024-12-02 12:20:00,59.91,59.95,59.89,59.9,14209.0,59.91,59.95,59.89,59.9,14209.0
2024-12-02 12:25:00,59.9,59.93,59.89,59.91,10357.0,59.9,59.93,59.89,59.91,10357.0
2024-12-02 12:30:00,59.91,59.93,59.89,59.93,5582.0,59.91,59.93,59.89,59.93,5582.0
2024-12-02 12:35:00,59.93,60.0,59.9,59.97,22489.0,59.93,60.0,59.9,59.97,22489.0
2024-12-02 12:40:00,59.98,60.02,59.95,60.0,31096.0,59.98,60.02,59.95,60.0,31096.0
2024-12-02 12:45:00,60.0,60.02,59.97,60.0,45016.0,60.0,60.02,59.97,60.0,45016.0
2024-12-02 12:50:00,59.99,60.07,59.97,60.06,41102.0,59.99,60.07,59.97,60.06,41102.0
2024-12-02 12:55:00,60.06,60.08,59.99,60.06,70474.0,60.06,60.08,59.99,60.06,70474.0
2024-12-02 13:00:00,60.04,60.22,60.04,60.15,18867.0,60.04,60.22,60.04,60.15,18867.0
2024-12-02 13:05:00,60.16,60.19,60.12,60.17,28331.0,60.16,60.19,60.12,60.17,28331.0
2024-12-02 13:10:00,60.18,60.23,60.1,60.2,25795.0,60.18,60.23,60.1,60.2,25795.0
2024-12-02 13:15:00,60.2,60.21,60.1,60.1,27614.0,60.2,60.21,60.1,60.1,27614.0
2024-12-02 13:20:00,60.13,60.17,60.01,60.14,21354.0,60.13,60.17,60.01,60.14,21354.0
2024-12-02 13:25:00,60.14,60.22,60.14,60.22,12831.0,60.14,60.22,60.14,60.22,12831.0
2024-12-02 13:30:00,60.22,60.24,60.18,60.22,16658.0,60.22,60.24,60.18,60.22,16658.0
2024-12-02 13:35:00,60.22,60.3,60.22,60.28,11507.0,60.22,60.3,60.22,60.28,11507.0
2024-12-02 13:40:00,60.28,60.29,60.25,60.28,25408.0,60.28,60.29,60.25,60.28,25408.0
2024-12-02 13:45:00,60.28,60.28,60.12,60.13,20354.0,60.28,60.28,60.12,60.13,20354.0
2024-12-02 13:50:00,60.14,60.17,60.12,60.15,21016.0,60.14,60.17,60.12,60.15,21016.0
2024-12-02 13:55:00,60.15,60.15,60.09,60.1,17891.0,60.15,60.15,60.09,60.1,17891.0
2024-12-02 14:00:00,60.08,60.1,60.03,60.03,15877.0,60.08,60.1,60.03,60.03,15877.0
2024-12-02 14:05:00,60.03,60.16,60.03,60.15,70609.0,60.03,60.16,60.03,60.15,70609.0
2024-12-02 14:10:00,60.14,60.18,60.07,60.09,20859.0,60.14,60.18,60.07,60.09,20859.0
2024-12-02 14:15:00,60.09,60.09,59.99,60.0,12995.0,60.09,60.09,59.99,60.0,12995.0
2024-12-02 14:20:00,59.99,60.01,59.88,59.91,17339.0,59.99,60.01,59.88,59.91,17339.0
2024-12-02 14:25:00,59.9,59.94,59.88,59.89,10825.0,59.9,59.94,59.88,59.89,10825.0
2024-12-02 14:30:00,59.9,59.92,59.85,59.92,19557.0,59.9,59.92,59.85,59.92,19557.0
2024-12-02 14:35:00,59.91,60.01,59.9,59.97,16453.0,59.91,60.01,59.9,59.97,16453.0
2024-12-02 14:40:00,59.97,59.97,59.84,59.85,19038.0,59.97,59.97,59.84,59.85,19038.0
2024-12-02 14:45:00,59.85,59.89,59.81,59.89,19139.0,59.85,59.89,59.81,59.89,19139.0
2024-12-02 14:50:00,59.88,59.97,59.87,59.96,15815.0,59.88,59.97,59.87,59.96,15815.0
2024-12-02 14:55:00,59.96,60.01,59.93,59.98,40117.0,59.96,60.01,59.93,59.98,40117.0
2024-12-02 15:00:00,59.97,60.01,59.96,59.98,9093.0,59.97,60.01,59.96,59.98,9093.0
2024-12-02 15:05:00,59.98,60.0,59.93,59.95,11745.0,59.98,60.0,59.93,59.95,11745.0
2024-12-02 15:10:00,59.95,59.95,59.89,59.93,16467.0,59.95,59.95,59.89,59.93,16467.0
2024-12-02 15:15:00,59.93,59.98,59.92,59.97,15894.0,59.93,59.98,59.92,59.97,15894.0
2024-12-02 15:20:00,59.97,59.97,59.89,59.95,20249.0,59.97,59.97,59.89,59.95,20249.0
2024-12-02 15:25:00,59.95,59.98,59.93,59.94,17774.0,59.95,59.98,59.93,59.94,17774.0
2024-12-02 15:30:00,59.94,59.97,59.92,59.95,23191.0,59.94,59.97,59.92,59.95,23191.0
2024-12-02 15:35:00,59.95,59.96,59.88,59.9,51942.0,59.95,59.96,59.88,59.9,51942.0
2024-12-02 15:40:00,59.89,59.92,59.84,59.85,53851.0,59.89,59.92,59.84,59.85,53851.0
2024-12-02 15:45:00,59.85,59.99,59.84,59.97,51913.0,59.85,59.99,59.84,59.97,51913.0
2024-12-02 15:50:00,59.97,60.13,59.97,60.05,98062.0,59.97,60.13,59.97,60.05,98062.0
2024-12-02 15:55:00,60.05,60.11,59.99,60.04,225449.0,60.05,60.11,59.99,60.04,225449.0
2024-12-03 09:30:00,60.25,60.4,59.8,59.98,121206.0,60.25,60.4,59.8,59.98,121206.0
2024-12-03 09:35:00,59.98,59.98,59.24,59.29,101405.0,59.98,59.98,59.24,59.29,101405.0
2024-12-03 09:40:00,59.32,59.39,59.08,59.08,24268.0,59.32,59.39,59.08,59.08,24268.0
2024-12-03 09:45:00,59.08,59.17,58.88,59.0,188625.0,59.08,59.17,58.88,59.0,188625.0
2024-12-03 09:50:00,58.98,59.12,58.93,59.08,104966.0,58.98,59.12,58.93,59.08,104966.0
2024-12-03 09:55:00,59.07,59.08,58.89,58.98,73186.0,59.07,59.08,58.89,58.98,73186.0
2024-12-03 10:00:00,59.0,59.3,58.97,59.23,81220.0,59.0,59.3,58.97,59.23,81220.0
2024-12-03 10:05:00,59.22,59.29,59.09,59.28,55516.0,59.22,59.29,59.09,59.28,55516.0
2024-12-03 10:10:00,59.29,59.29,59.16,59.19,28208.0,59.29,59.29,59.16,59.19,28208.0
2024-12-03 10:15:00,59.21,59.33,59.18,59.28,96933.0,59.21,59.33,59.18,59.28,96933.0
2024-12-03 10:20:00,59.28,59.37,59.18,59.2,58832.0,59.28,59.37,59.18,59.2,58832.0
2024-12-03 10:25:00,59.19,59.28,59.18,59.21,35065.0,59.19,59.28,59.18,59.21,35065.0
2024-12-03 10:30:00,59.24,59.38,59.2,59.23,50579.0,59.24,59.38,59.2,59.23,50579.0
2024-12-03 10:35:00,59.22,59.43,59.21,59.37,19139.0,59.22,59.43,59.21,59.37,19139.0
2024-12-03 10:40:00,59.37,59.5,59.33,59.37,20828.0,59.37,59.5,59.33,59.37,20828.0
2024-12-03 10:45:00,59.34,59.47,59.33,59.38,22895.0,59.34,59.47,59.33,59.38,22895.0
2024-12-03 10:50:00,59.36,59.58,59.31,59.55,33338.0,59.36,59.58,59.31,59.55,33338.0
2024-12-03 10:55:00,59.56,59.56,59.39,59.42,44708.0,59.56,59.56,59.39,59.42,44708.0
2024-12-03 11:00:00,59.46,59.48,59.4,59.4,11174.0,59.46,59.48,59.4,59.4,11174.0
2024-12-03 11:05:00,59.42,59.5,59.39,59.48,20438.0,59.42,59.5,59.39,59.48,20438.0
2024-12-03 11:10:00,59.5,59.61,59.48,59.57,13441.0,59.5,59.61,59.48,59.57,13441.0
2024-12-03 11:15:00,59.57,59.57,59.48,59.49,17556.0,59.57,59.57,59.48,59.49,17556.0
2024-12-03 11:20:00,59.49,59.66,59.48,59.65,28905.0,59.49,59.66,59.48,59.65,28905.0
2024-12-03 11:25:00,59.66,59.8,59.62,59.7,32288.0,59.66,59.8,59.62,59.7,32288.0
2024-12-03 11:30:00,59.72,59.9,59.68,59.9,50168.0,59.72,59.9,59.68,59.9,50168.0
2024-12-03 11:35:00,59.91,59.91,59.78,59.78,22758.0,59.91,59.91,59.78,59.78,22758.0
2024-12-03 11:40:00,59.79,59.79,59.66,59.69,35140.0,59.79,59.79,59.66,59.69,35140.0
2024-12-03 11:45:00,59.66,59.67,59.61,59.63,26780.0,59.66,59.67,59.61,59.63,26780.0
2024-12-03 11:50:00,59.64,59.64,59.57,59.61,25424.0,59.64,59.64,59.57,59.61,25424.0
2024-12-03 11:55:00,59.62,59.66,59.57,59.64,13910.0,59.62,59.66,59.57,59.64,13910.0
2024-12-03 12:00:00,59.63,59.81,59.63,59.8,16120.0,59.63,59.81,59.63,59.8,16120.0
2024-12-03 12:05:00,59.8,59.94,59.79,59.92,61567.0,59.8,59.94,59.79,59.92,61567.0
2024-12-03 12:10:00,59.92,59.93,59.81,59.89,39963.0,59.92,59.93,59.81,59.89,39963.0
2024-12-03 12:15:00,59.89,59.91,59.79,59.79,20176.0,59.89,59.91,59.79,59.79,20176.0
2024-12-03 12:20:00,59.79,59.89,59.74,59.89,24433.0,59.79,59.89,59.74,59.89,24433.0
2024-12-03 12:25:00,59.89,59.95,59.84,59.94,15236.0,59.89,59.95,59.84,59.94,15236.0
2024-12-03 12:30:00,59.94,59.94,59.88,59.94,15900.0,59.94,59.94,59.88,59.94,15900.0
2024-12-03 12:35:00,59.92,59.98,59.89,59.98,15663.0,59.92,59.98,59.89,59.98,15663.0
2024-12-03 12:40:00,59.98,60.0,59.85,59.85,32378.0,59.98,60.0,59.85,59.85,32378.0
2024-12-03 12:45:00,59.86,59.95,59.83,59.93,22929.0,59.86,59.95,59.83,59.93,22929.0
2024-12-03 12:50:00,59.93,59.94,59.77,59.84,114741.0,59.93,59.94,59.77,59.84,114741.0
2024-12-03 12:55:00,59.86,59.9,59.79,59.88,33833.0,59.86,59.9,59.79,59.88,33833.0
2024-12-03 13:00:00,59.88,59.89,59.86,59.88,26590.0,59.88,59.89,59.86,59.88,26590.0
2024-12-03 13:05:00,59.87,59.88,59.83,59.86,25735.0,59.87,59.88,59.83,59.86,25735.0
2024-12-03 13:10:00,59.87,59.88,59.82,59.82,18069.0,59.87,59.88,59.82,59.82,18069.0
2024-12-03 13:15:00,59.83,59.83,59.77,59.78,11945.0,59.83,59.83,59.77,59.78,11945.0
2024-12-03 13:20:00,59.8,59.81,59.74,59.75,24559.0,59.8,59.81,59.74,59.75,24559.0
2024-12-03 13:25:00,59.75,59.79,59.74,59.78,20904.0,59.75,59.79,59.74,59.78,20904.0
2024-12-03 13:30:00,59.78,59.78,59.68,59.75,19503.0,59.78,59.78,59.68,59.75,19503.0
2024-12-03 13:35:00,59.74,59.76,59.72,59.74,16116.0,59.74,59.76,59.72,59.74,16116.0
2024-12-03 13:40:00,59.74,59.74,59.7,59.71,17742.0,59.74,59.74,59.7,59.71,17742.0
2024-12-03 13:45:00,59.7,59.7,59.62,59.64,12383.0,59.7,59.7,59.62,59.64,12383.0
2024-12-03 13:50:00,59.64,59.71,59.62,59.64,23231.0,59.64,59.71,59.62,59.64,23231.0
2024-12-03 13:55:00,59.64,59.64,59.59,59.6,21884.0,59.64,59.64,59.59,59.6,21884.0
2024-12-03 14:00:00,59.6,59.6,59.53,59.6,17078.0,59.6,59.6,59.53,59.6,17078.0
2024-12-03 14:05:00,59.6,59.71,59.59,59.68,60689.0,59.6,59.71,59.59,59.68,60689.0
2024-12-03 14:10:00,59.68,59.78,59.67,59.73,16973.0,59.68,59.78,59.67,59.73,16973.0
2024-12-03 14:15:00,59.73,59.76,59.73,59.75,13050.0,59.73,59.76,59.73,59.75,13050.0
2024-12-03 14:20:00,59.75,59.78,59.72,59.77,13244.0,59.75,59.78,59.72,59.77,13244.0
2024-12-03 14:25:00,59.78,59.78,59.7,59.76,13437.0,59.78,59.78,59.7,59.76,13437.0
2024-12-03 14:30:00,59.75,59.76,59.73,59.74,10240.0,59.75,59.76,59.73,59.74,10240.0
2024-12-03 14:35:00,59.74,59.77,59.7,59.71,22959.0,59.74,59.77,59.7,59.71,22959.0
2024-12-03 14:40:00,59.71,59.72,59.67,59.68,9212.0,59.71,59.72,59.67,59.68,9212.0
2024-12-03 14:45:00,59.68,59.72,59.67,59.71,20797.0,59.68,59.72,59.67,59.71,20797.0
2024-12-03 14:50:00,59.71,59.75,59.71,59.73,11254.0,59.71,59.75,59.71,59.73,11254.0
2024-12-03 14:55:00,59.72,59.73,59.64,59.65,10908.0,59.72,59.73,59.64,59.65,10908.0
2024-12-03 15:00:00,59.65,59.69,59.64,59.67,12665.0,59.65,59.69,59.64,59.67,12665.0
2024-12-03 15:05:00,59.68,59.71,59.65,59.66,16888.0,59.68,59.71,59.65,59.66,16888.0
2024-12-03 15:10:00,59.65,59.66,59.53,59.53,15790.0,59.65,59.66,59.53,59.53,15790.0
2024-12-03 15:15:00,59.54,59.68,59.53,59.65,57361.0,59.54,59.68,59.53,59.65,57361.0
2024-12-03 15:20:00,59.65,59.66,59.59,59.6,45585.0,59.65,59.66,59.59,59.6,45585.0
2024-12-03 15:25:00,59.61,59.7,59.6,59.7,18854.0,59.61,59.7,59.6,59.7,18854.0
2024-12-03 15:30:00,59.7,59.7,59.62,59.64,36983.0,59.7,59.7,59.62,59.64,36983.0
2024-12-03 15:35:00,59.64,59.65,59.56,59.58,36618.0,59.64,59.65,59.56,59.58,36618.0
2024-12-03 15:40:00,59.58,59.58,59.45,59.46,46589.0,59.58,59.58,59.45,59.46,46589.0
2024-12-03 15:45:00,59.45,59.54,59.43,59.52,60626.0,59.45,59.54,59.43,59.52,60626.0
2024-12-03 15:50:00,59.52,59.6,59.52,59.53,128828.0,59.52,59.6,59.52,59.53,128828.0
2024-12-03 15:55:00,59.52,59.53,59.39,59.42,307388.0,59.52,59.53,59.39,59.42,307388.0
2024-12-04 09:30:00,59.42,59.99,59.17,59.92,48273.0,59.42,59.99,59.17,59.92,48273.0
2024-12-04 09:35:00,59.88,59.92,59.7,59.75,29777.0,59.88,59.92,59.7,59.75,29777.0
2024-12-04 09:40:00,59.8,59.82,59.64,59.75,19390.0,59.8,59.82,59.64,59.75,19390.0
2024-12-04 09:45:00,59.82,59.88,59.68,59.73,13510.0,59.82,59.88,59.68,59.73,13510.0
2024-12-04 09:50:00,59.72,59.75,59.38,59.39,32547.0,59.72,59.75,59.38,59.39,32547.0
2024-12-04 09:55:00,59.37,59.48,59.29,59.37,14979.0,59.37,59.48,59.29,59.37,14979.0
2024-12-04 10:00:00,59.37,59.44,59.22,59.25,82230.0,59.37,59.44,59.22,59.25,82230.0
2024-12-04 10:05:00,59.22,59.25,58.97,58.97,34723.0,59.22,59.25,58.97,58.97,34723.0
2024-12-04 10:10:00,59.01,59.03,58.86,58.92,39937.0,59.01,59.03,58.86,58.92,39937.0
2024-12-04 10:15:00,58.9,59.05,58.8,59.05,36290.0,58.9,59.05,58.8,59.05,36290.0
2024-12-04 10:20:00,59.05,59.05,58.81,58.86,37030.0,59.05,59.05,58.81,58.86,37030.0
2024-12-04 10:25:00,58.89,58.96,58.75,58.85,12238.0,58.89,58.96,58.75,58.85,12238.0
2024-12-04 10:30:00,58.89,58.89,58.74,58.8,14984.0,58.89,58.89,58.74,58.8,14984.0
2024-12-04 10:35:00,58.8,58.98,58.78,58.94,10452.0,58.8,58.98,58.78,58.94,10452.0
2024-12-04 10:40:00,58.93,58.98,58.82,58.94,9344.0,58.93,58.98,58.82,58.94,9344.0
2024-12-04 10:45:00,58.94,58.96,58.89,58.91,8564.0,58.94,58.96,58.89,58.91,8564.0
2024-12-04 10:50:00,58.91,59.12,58.88,59.12,18776.0,58.91,59.12,58.88,59.12,18776.0
2024-12-04 10:55:00,59.13,59.13,58.9,58.91,16489.0,59.13,59.13,58.9,58.91,16489.0
2024-12-04 11:00:00,58.89,59.06,58.84,59.04,48151.0,58.89,59.06,58.84,59.04,48151.0
2024-12-04 11:05:00,59.05,59.11,58.95,59.11,25945.0,59.05,59.11,58.95,59.11,25945.0
2024-12-04 11:10:00,59.16,59.26,59.12,59.21,49578.0,59.16,59.26,59.12,59.21,49578.0
2024-12-04 11:15:00,59.21,59.41,59.21,59.32,21521.0,59.21,59.41,59.21,59.32,21521.0
2024-12-04 11:20:00,59.35,59.54,59.34,59.51,23131.0,59.35,59.54,59.34,59.51,23131.0
2024-12-04 11:25:00,59.51,59.51,59.41,59.42,16871.0,59.51,59.51,59.41,59.42,16871.0
2024-12-04 11:30:00,59.44,59.53,59.42,59.48,50628.0,59.44,59.53,59.42,59.48,50628.0
2024-12-04 11:35:00,59.48,59.52,59.43,59.5,17315.0,59.48,59.52,59.43,59.5,17315.0
2024-12-04 11:40:00,59.51,59.55,59.45,59.5,43129.0,59.51,59.55,59.45,59.5,43129.0
2024-12-04 11:45:00,59.5,59.59,59.48,59.51,45618.0,59.5,59.59,59.48,59.51,45618.0
2024-12-04 11:50:00,59.5,59.58,59.49,59.54,16104.0,59.5,59.58,59.49,59.54,16104.0
2024-12-04 11:55:00,59.55,59.55,59.41,59.43,10408.0,59.55,59.55,59.41,59.43,10408.0
2024-12-04 12:00:00,59.41,59.48,59.39,59.43,10363.0,59.41,59.48,59.39,59.43,10363.0
2024-12-04 12:05:00,59.44,59.51,59.42,59.5,10204.0,59.44,59.51,59.42,59.5,10204.0
2024-12-04 12:10:00,59.51,59.57,59.48,59.56,12186.0,59.51,59.57,59.48,59.56,12186.0
2024-12-04 12:15:00,59.57,59.75,59.57,59.74,10169.0,59.57,59.75,59.57,59.74,10169.0
2024-12-04 12:20:00,59.73,59.78,59.68,59.77,10733.0,59.73,59.78,59.68,59.77,10733.0
2024-12-04 12:25:00,59.79,59.79,59.53,59.69,36232.0,59.79,59.79,59.53,59.69,36232.0
2024-12-04 12:30:00,59.7,59.77,59.69,59.73,12928.0,59.7,59.77,59.69,59.73,12928.0
2024-12-04 12:35:00,59.73,59.77,59.59,59.69,29788.0,59.73,59.77,59.59,59.69,29788.0
2024-12-04 12:40:00,59.72,59.85,59.69,59.84,23254.0,59.72,59.85,59.69,59.84,23254.0
2024-12-04 12:45:00,59.84,59.89,59.81,59.88,11629.0,59.84,59.89,59.81,59.88,11629.0
2024-12-04 12:50:00,59.89,59.93,59.81,59.84,14076.0,59.89,59.93,59.81,59.84,14076.0
2024-12-04 12:55:00,59.81,59.84,59.77,59.79,14288.0,59.81,59.84,59.77,59.79,14288.0
2024-12-04 13:00:00,59.79,59.83,59.76,59.82,25341.0,59.79,59.83,59.76,59.82,25341.0
2024-12-04 13:05:00,59.83,59.87,59.8,59.86,7434.0,59.83,59.87,59.8,59.86,7434.0
2024-12-04 13:10:00,59.86,59.87,59.8,59.82,12196.0,59.86,59.87,59.8,59.82,12196.0
2024-12-04 13:15:00,59.82,59.84,59.77,59.79,9789.0,59.82,59.84,59.77,59.79,9789.0
2024-12-04 13:20:00,59.79,59.83,59.77,59.81,12722.0,59.79,59.83,59.77,59.81,12722.0
2024-12-04 13:25:00,59.81,59.89,59.8,59.81,21607.0,59.81,59.89,59.8,59.81,21607.0
2024-12-04 13:30:00,59.81,59.84,59.67,59.73,32577.0,59.81,59.84,59.67,59.73,32577.0
2024-12-04 13:35:00,59.73,59.76,59.62,59.68,33522.0,59.73,59.76,59.62,59.68,33522.0
2024-12-04 13:40:00,59.68,59.76,59.67,59.75,16477.0,59.68,59.76,59.67,59.75,16477.0
2024-12-04 13:45:00,59.75,59.77,59.7,59.71,20131.0,59.75,59.77,59.7,59.71,20131.0
2024-12-04 13:50:00,59.7,59.76,59.68,59.72,20066.0,59.7,59.76,59.68,59.72,20066.0
2024-12-04 13:55:00,59.72,59.75,59.62,59.63,26626.0,59.72,59.75,59.62,59.63,26626.0
2024-12-04 14:00:00,59.61,59.66,59.58,59.62,9952.0,59.61,59.66,59.58,59.62,9952.0
2024-12-04 14:05:00,59.62,59.62,59.56,59.61,29680.0,59.62,59.62,59.56,59.61,29680.0
2024-12-04 14:10:00,59.62,59.69,59.62,59.66,19009.0,59.62,59.69,59.62,59.66,19009.0
2024-12-04 14:15:00,59.67,59.77,59.63,59.77,49017.0,59.67,59.77,59.63,59.77,49017.0
2024-12-04 14:20:00,59.75,59.76,59.67,59.68,25419.0,59.75,59.76,59.67,59.68,25419.0
2024-12-04 14:25:00,59.69,59.7,59.64,59.68,12799.0,59.69,59.7,59.64,59.68,12799.0
2024-12-04 14:30:00,59.68,59.72,59.66,59.7,22752.0,59.68,59.72,59.66,59.7,22752.0
2024-12-04 14:35:00,59.71,59.77,59.71,59.75,10162.0,59.71,59.77,59.71,59.75,10162.0
2024-12-04 14:40:00,59.74,59.76,59.7,59.76,11103.0,59.74,59.76,59.7,59.76,11103.0
2024-12-04 14:45:00,59.75,59.77,59.71,59.73,17563.0,59.75,59.77,59.71,59.73,17563.0
2024-12-04 14:50:00,59.72,59.76,59.71,59.74,12888.0,59.72,59.76,59.71,59.74,12888.0
2024-12-04 14:55:00,59.74,59.79,59.69,59.77,35659.0,59.74,59.79,59.69,59.77,35659.0
2024-12-04 15:00:00,59.78,59.78,59.63,59.71,47611.0,59.78,59.78,59.63,59.71,47611.0
2024-12-04 15:05:00,59.71,59.76,59.69,59.75,20368.0,59.71,59.76,59.69,59.75,20368.0
2024-12-04 15:10:00,59.75,59.81,59.72,59.75,18826.0,59.75,59.81,59.72,59.75,18826.0
2024-12-04 15:15:00,59.74,59.75,59.69,59.73,21369.0,59.74,59.75,59.69,59.73,21369.0
2024-12-04 15:20:00,59.73,59.75,59.63,59.66,49593.0,59.73,59.75,59.63,59.66,49593.0
2024-12-04 15:25:00,59.66,59.69,59.63,59.65,25085.0,59.66,59.69,59.63,59.65,25085.0
2024-12-04 15:30:00,59.64,59.68,59.63,59.66,28667.0,59.64,59.68,59.63,59.66,28667.0
2024-12-04 15:35:00,59.66,59.77,59.65,59.73,39879.0,59.66,59.77,59.65,59.73,39879.0
2024-12-04 15:40:00,59.73,59.75,59.69,59.72,43084.0,59.73,59.75,59.69,59.72,43084.0
2024-12-04 15:45:00,59.71,59.78,59.7,59.77,70402.0,59.71,59.78,59.7,59.77,70402.0
2024-12-04 15:50:00,59.76,59.77,59.64,59.65,82171.0,59.76,59.77,59.64,59.65,82171.0
2024-12-04 15:55:00,59.66,59.79,59.66,59.78,309978.0,59.66,59.79,59.66,59.78,309978.0
2024-12-05 09:30:00,59.68,59.75,59.48,59.49,21824.0,59.68,59.75,59.48,59.49,21824.0
2024-12-05 09:35:00,59.51,59.51,59.01,59.02,9055.0,59.51,59.51,59.01,59.02,9055.0
2024-12-05 09:40:00,59.12,59.23,59.01,59.09,14811.0,59.12,59.23,59.01,59.09,14811.0
2024-12-05 09:45:00,59.11,59.16,58.82,58.85,22409.0,59.11,59.16,58.82,58.85,22409.0
2024-12-05 09:50:00,58.91,58.96,58.75,58.8,33777.0,58.91,58.96,58.75,58.8,33777.0
2024-12-05 09:55:00,58.83,59.1,58.83,59.07,22687.0,58.83,59.1,58.83,59.07,22687.0
2024-12-05 10:00:00,59.08,59.12,58.95,59.01,15857.0,59.08,59.12,58.95,59.01,15857.0
2024-12-05 10:05:00,58.97,59.05,58.84,58.87,10027.0,58.97,59.05,58.84,58.87,10027.0
2024-12-05 10:10:00,58.84,58.84,58.72,58.75,81962.0,58.84,58.84,58.72,58.75,81962.0
2024-12-05 10:15:00,58.75,58.77,58.63,58.66,26108.0,58.75,58.77,58.63,58.66,26108.0
2024-12-05 10:20:00,58.67,58.67,58.45,58.45,11740.0,58.67,58.67,58.45,58.45,11740.0
2024-12-05 10:25:00,58.45,58.45,58.33,58.35,12064.0,58.45,58.45,58.33,58.35,12064.0
2024-12-05 10:30:00,58.35,58.52,58.3,58.51,28752.0,58.35,58.52,58.3,58.51,28752.0
2024-12-05 10:35:00,58.54,58.55,58.32,58.37,10167.0,58.54,58.55,58.32,58.37,10167.0
2024-12-05 10:40:00,58.35,58.39,58.26,58.39,5660.0,58.35,58.39,58.26,58.39,5660.0
2024-12-05 10:45:00,58.41,58.42,58.3,58.38,13819.0,58.41,58.42,58.3,58.38,13819.0
2024-12-05 10:50:00,58.4,58.53,58.37,58.47,16596.0,58.4,58.53,58.37,58.47,16596.0
2024-12-05 10:55:00,58.47,58.53,58.47,58.49,11576.0,58.47,58.53,58.47,58.49,11576.0
2024-12-05 11:00:00,58.49,58.53,58.42,58.42,11718.0,58.49,58.53,58.42,58.42,11718.0
2024-12-05 11:05:00,58.42,58.44,58.38,58.39,7274.0,58.42,58.44,58.38,58.39,7274.0
2024-12-05 11:10:00,58.39,58.47,58.38,58.42,5040.0,58.39,58.47,58.38,58.42,5040.0
2024-12-05 11:15:00,58.44,58.46,58.25,58.36,18664.0,58.44,58.46,58.25,58.36,18664.0
2024-12-05 11:20:00,58.34,58.38,58.29,58.38,20232.0,58.34,58.38,58.29,58.38,20232.0
2024-12-05 11:25:00,58.39,58.45,58.36,58.36,9472.0,58.39,58.45,58.36,58.36,9472.0
2024-12-05 11:30:00,58.38,58.41,58.32,58.39,9758.0,58.38,58.41,58.32,58.39,9758.0
2024-12-05 11:35:00,58.39,58.41,58.35,58.37,12560.0,58.39,58.41,58.35,58.37,12560.0
2024-12-05 11:40:00,58.37,58.42,58.35,58.38,6939.0,58.37,58.42,58.35,58.38,6939.0
2024-12-05 11:45:00,58.39,58.4,58.24,58.26,8569.0,58.39,58.4,58.24,58.26,8569.0
2024-12-05 11:50:00,58.25,58.31,58.24,58.3,6722.0,58.25,58.31,58.24,58.3,6722.0
2024-12-05 11:55:00,58.3,58.33,58.19,58.21,16851.0,58.3,58.33,58.19,58.21,16851.0
2024-12-05 12:00:00,58.22,58.25,58.18,58.24,11157.0,58.22,58.25,58.18,58.24,11157.0
2024-12-05 12:05:00,58.24,58.37,58.18,58.18,57446.0,58.24,58.37,58.18,58.18,57446.0
2024-12-05 12:10:00,58.17,58.2,58.12,58.19,11720.0,58.17,58.2,58.12,58.19,11720.0
2024-12-05 12:15:00,58.18,58.26,58.16,58.21,14481.0,58.18,58.26,58.16,58.21,14481.0
2024-12-05 12:20:00,58.23,58.23,58.05,58.09,59417.0,58.23,58.23,58.05,58.09,59417.0
2024-12-05 12:25:00,58.09,58.09,58.0,58.01,30244.0,58.09,58.09,58.0,58.01,30244.0
2024-12-05 12:30:00,58.02,58.05,57.99,58.01,19784.0,58.02,58.05,57.99,58.01,19784.0
2024-12-05 12:35:00,58.03,58.04,57.99,58.03,21728.0,58.03,58.04,57.99,58.03,21728.0
2024-12-05 12:40:00,58.04,58.25,58.02,58.23,25297.0,58.04,58.25,58.02,58.23,25297.0
2024-12-05 12:45:00,58.25,58.35,58.25,58.28,20702.0,58.25,58.35,58.25,58.28,20702.0
2024-12-05 12:50:00,58.28,58.38,58.26,58.38,20272.0,58.28,58.38,58.26,58.38,20272.0
2024-12-05 12:55:00,58.37,58.41,58.34,58.38,12647.0,58.37,58.41,58.34,58.38,12647.0
2024-12-05 13:00:00,58.4,58.46,58.35,58.36,26527.0,58.4,58.46,58.35,58.36,26527.0
2024-12-05 13:05:00,58.36,58.42,58.36,58.38,17841.0,58.36,58.42,58.36,58.38,17841.0
2024-12-05 13:10:00,58.38,58.42,58.37,58.39,10681.0,58.38,58.42,58.37,58.39,10681.0
2024-12-05 13:15:00,58.39,58.43,58.37,58.4,23353.0,58.39,58.43,58.37,58.4,23353.0
2024-12-05 13:20:00,58.42,58.43,58.33,58.43,23485.0,58.42,58.43,58.33,58.43,23485.0
2024-12-05 13:25:00,58.42,58.44,58.36,58.39,15401.0,58.42,58.44,58.36,58.39,15401.0
2024-12-05 13:30:00,58.38,58.42,58.36,58.39,14458.0,58.38,58.42,58.36,58.39,14458.0
2024-12-05 13:35:00,58.39,58.4,58.32,58.33,12187.0,58.39,58.4,58.32,58.33,12187.0
2024-12-05 13:40:00,58.33,58.35,58.32,58.34,14339.0,58.33,58.35,58.32,58.34,14339.0
2024-12-05 13:45:00,58.34,58.41,58.31,58.34,20048.0,58.34,58.41,58.31,58.34,20048.0
2024-12-05 13:50:00,58.35,58.36,58.32,58.36,9619.0,58.35,58.36,58.32,58.36,9619.0
2024-12-05 13:55:00,58.36,58.41,58.34,58.41,28606.0,58.36,58.41,58.34,58.41,28606.0
2024-12-05 14:00:00,58.41,58.42,58.3,58.39,22590.0,58.41,58.42,58.3,58.39,22590.0
2024-12-05 14:05:00,58.39,58.45,58.36,58.45,15310.0,58.39,58.45,58.36,58.45,15310.0
2024-12-05 14:10:00,58.44,58.44,58.32,58.32,28144.0,58.44,58.44,58.32,58.32,28144.0
2024-12-05 14:15:00,58.33,58.34,58.18,58.18,34207.0,58.33,58.34,58.18,58.18,34207.0
2024-12-05 14:20:00,58.18,58.19,58.09,58.09,25052.0,58.18,58.19,58.09,58.09,25052.0
2024-12-05 14:25:00,58.09,58.13,58.01,58.01,20220.0,58.09,58.13,58.01,58.01,20220.0
2024-12-05 14:30:00,58.02,58.02,57.9,57.9,38642.0,58.02,58.02,57.9,57.9,38642.0
2024-12-05 14:35:00,57.92,57.98,57.9,57.93,27596.0,57.92,57.98,57.9,57.93,27596.0
2024-12-05 14:40:00,57.93,57.94,57.86,57.91,48808.0,57.93,57.94,57.86,57.91,48808.0
2024-12-05 14:45:00,57.91,58.02,57.89,57.92,92729.0,57.91,58.02,57.89,57.92,92729.0
2024-12-05 14:50:00,57.93,58.06,57.92,58.06,20669.0,57.93,58.06,57.92,58.06,20669.0
2024-12-05 14:55:00,58.05,58.12,58.04,58.08,26212.0,58.05,58.12,58.04,58.08,26212.0
2024-12-05 15:00:00,58.09,58.17,58.03,58.05,23620.0,58.09,58.17,58.03,58.05,23620.0
2024-12-05 15:05:00,58.05,58.11,58.05,58.07,25213.0,58.05,58.11,58.05,58.07,25213.0
2024-12-05 15:10:00,58.08,58.09,58.0,58.03,31522.0,58.08,58.09,58.0,58.03,31522.0
2024-12-05 15:15:00,58.05,58.05,57.94,57.96,32817.0,58.05,58.05,57.94,57.96,32817.0
2024-12-05 15:20:00,57.98,58.02,57.91,57.94,62311.0,57.98,58.02,57.91,57.94,62311.0
2024-12-05 15:25:00,57.93,58.11,57.91,58.04,47134.0,57.93,58.11,57.91,58.04,47134.0
2024-12-05 15:30:00,58.05,58.16,58.0,58.12,38681.0,58.05,58.16,58.0,58.12,38681.0
2024-12-05 15:35:00,58.12,58.14,58.07,58.09,39372.0,58.12,58.14,58.07,58.09,39372.0
2024-12-05 15:40:00,58.1,58.12,58.0,58.01,54726.0,58.1,58.12,58.0,58.01,54726.0
2024-12-05 15:45:00,58.01,58.03,57.93,57.98,68639.0,58.01,58.03,57.93,57.98,68639.0
2024-12-05 15:50:00,57.98,58.02,57.92,57.94,109080.0,57.98,58.02,57.92,57.94,109080.0
2024-12-05 15:55:00,57.94,57.99,57.9,57.96,356597.0,57.94,57.99,57.9,57.96,356597.0
2024-12-06 09:30:00,58.4,58.75,57.85,57.85,62708.0,58.4,58.75,57.85,57.85,62708.0
2024-12-06 09:35:00,57.87,57.87,57.47,57.56,43541.0,57.87,57.87,57.47,57.56,43541.0
2024-12-06 09:40:00,57.61,57.62,57.31,57.31,26616.0,57.61,57.62,57.31,57.31,26616.0
2024-12-06 09:45:00,57.3,57.35,57.11,57.21,54551.0,57.3,57.35,57.11,57.21,54551.0
2024-12-06 09:50:00,57.17,57.22,56.9,56.94,39379.0,57.17,57.22,56.9,56.94,39379.0
2024-12-06 09:55:00,56.94,57.12,56.82,56.99,44055.0,56.94,57.12,56.82,56.99,44055.0
2024-12-06 10:00:00,57.01,57.04,56.78,57.02,18114.0,57.01,57.04,56.78,57.02,18114.0
2024-12-06 10:05:00,57.01,57.05,56.88,56.89,51537.0,57.01,57.05,56.88,56.89,51537.0
2024-12-06 10:10:00,56.89,57.03,56.86,56.96,42384.0,56.89,57.03,56.86,56.96,42384.0
2024-12-06 10:15:00,56.96,57.06,56.9,56.94,20945.0,56.96,57.06,56.9,56.94,20945.0
2024-12-06 10:20:00,56.94,57.14,56.88,57.04,19112.0,56.94,57.14,56.88,57.04,19112.0
2024-12-06 10:25:00,57.04,57.17,56.96,56.98,85781.0,57.04,57.17,56.96,56.98,85781.0
2024-12-06 10:30:00,56.96,57.03,56.9,56.91,15535.0,56.96,57.03,56.9,56.91,15535.0
2024-12-06 10:35:00,56.92,56.95,56.77,56.78,21817.0,56.92,56.95,56.77,56.78,21817.0
2024-12-06 10:40:00,56.77,56.79,56.67,56.71,26962.0,56.77,56.79,56.67,56.71,26962.0
2024-12-06 10:45:00,56.73,56.78,56.62,56.7,7830.0,56.73,56.78,56.62,56.7,7830.0
2024-12-06 10:50:00,56.7,56.79,56.69,56.76,8808.0,56.7,56.79,56.69,56.76,8808.0
2024-12-06 10:55:00,56.76,56.81,56.71,56.75,20691.0,56.76,56.81,56.71,56.75,20691.0
2024-12-06 11:00:00,56.77,56.82,56.6,56.62,18795.0,56.77,56.82,56.6,56.62,18795.0
2024-12-06 11:05:00,56.65,56.69,56.62,56.64,14803.0,56.65,56.69,56.62,56.64,14803.0
2024-12-06 11:10:00,56.65,56.78,56.64,56.75,22431.0,56.65,56.78,56.64,56.75,22431.0
2024-12-06 11:15:00,56.73,56.73,56.57,56.6,19146.0,56.73,56.73,56.57,56.6,19146.0
2024-12-06 11:20:00,56.6,56.61,56.51,56.58,18416.0,56.6,56.61,56.51,56.58,18416.0
2024-12-06 11:25:00,56.56,56.61,56.44,56.6,23262.0,56.56,56.61,56.44,56.6,23262.0
2024-12-06 11:30:00,56.58,56.7,56.53,56.63,21514.0,56.58,56.7,56.53,56.63,21514.0
2024-12-06 11:35:00,56.63,56.71,56.59,56.71,13329.0,56.63,56.71,56.59,56.71,13329.0
2024-12-06 11:40:00,56.74,56.8,56.65,56.77,41922.0,56.74,56.8,56.65,56.77,41922.0
2024-12-06 11:45:00,56.77,56.77,56.63,56.63,16088.0,56.77,56.77,56.63,56.63,16088.0
2024-12-06 11:50:00,56.66,56.81,56.64,56.73,26211.0,56.66,56.81,56.64,56.73,26211.0
2024-12-06 11:55:00,56.75,56.78,56.71,56.74,24470.0,56.75,56.78,56.71,56.74,24470.0
2024-12-06 12:00:00,56.75,56.79,56.67,56.72,24919.0,56.75,56.79,56.67,56.72,24919.0
2024-12-06 12:05:00,56.72,56.88,56.63,56.84,60830.0,56.72,56.88,56.63,56.84,60830.0
2024-12-06 12:10:00,56.83,56.9,56.8,56.81,15890.0,56.83,56.9,56.8,56.81,15890.0
2024-12-06 12:15:00,56.82,56.89,56.78,56.88,19074.0,56.82,56.89,56.78,56.88,19074.0
2024-12-06 12:20:00,56.88,56.96,56.84,56.87,25167.0,56.88,56.96,56.84,56.87,25167.0
2024-12-06 12:25:00,56.84,56.89,56.81,56.84,35084.0,56.84,56.89,56.81,56.84,35084.0
2024-12-06 12:30:00,56.85,56.93,56.83,56.9,18679.0,56.85,56.93,56.83,56.9,18679.0
2024-12-06 12:35:00,56.88,56.91,56.85,56.87,15647.0,56.88,56.91,56.85,56.87,15647.0
2024-12-06 12:40:00,56.88,56.92,56.83,56.86,17241.0,56.88,56.92,56.83,56.86,17241.0
2024-12-06 12:45:00,56.87,56.87,56.73,56.74,10808.0,56.87,56.87,56.73,56.74,10808.0
2024-12-06 12:50:00,56.75,56.75,56.65,56.71,39361.0,56.75,56.75,56.65,56.71,39361.0
2024-12-06 12:55:00,56.7,56.78,56.68,56.68,31179.0,56.7,56.78,56.68,56.68,31179.0
2024-12-06 13:00:00,56.66,56.75,56.64,56.75,24423.0,56.66,56.75,56.64,56.75,24423.0
2024-12-06 13:05:00,56.73,56.99,56.72,56.98,28495.0,56.73,56.99,56.72,56.98,28495.0
2024-12-06 13:10:00,56.99,57.06,56.91,56.91,21503.0,56.99,57.06,56.91,56.91,21503.0
2024-12-06 13:15:00,56.92,57.01,56.9,57.01,18547.0,56.92,57.01,56.9,57.01,18547.0
2024-12-06 13:20:00,57.02,57.07,56.97,56.98,12962.0,57.02,57.07,56.97,56.98,12962.0
2024-12-06 13:25:00,56.97,56.98,56.89,56.94,21065.0,56.97,56.98,56.89,56.94,21065.0
2024-12-06 13:30:00,56.92,56.95,56.89,56.93,9986.0,56.92,56.95,56.89,56.93,9986.0
2024-12-06 13:35:00,56.94,56.97,56.9,56.94,10556.0,56.94,56.97,56.9,56.94,10556.0
2024-12-06 13:40:00,56.94,56.97,56.93,56.95,10123.0,56.94,56.97,56.93,56.95,10123.0
2024-12-06 13:45:00,56.95,57.01,56.91,56.91,8428.0,56.95,57.01,56.91,56.91,8428.0
2024-12-06 13:50:00,56.92,56.96,56.9,56.92,26880.0,56.92,56.96,56.9,56.92,26880.0
2024-12-06 13:55:00,56.9,56.96,56.87,56.9,10578.0,56.9,56.96,56.87,56.9,10578.0
2024-12-06 14:00:00,56.88,56.93,56.84,56.86,13671.0,56.88,56.93,56.84,56.86,13671.0
2024-12-06 14:05:00,56.88,56.9,56.86,56.87,16701.0,56.88,56.9,56.86,56.87,16701.0
2024-12-06 14:10:00,56.87,56.92,56.86,56.91,16491.0,56.87,56.92,56.86,56.91,16491.0
2024-12-06 14:15:00,56.92,56.95,56.9,56.95,12097.0,56.92,56.95,56.9,56.95,12097.0
2024-12-06 14:20:00,56.95,56.98,56.81,56.85,32096.0,56.95,56.98,56.81,56.85,32096.0
2024-12-06 14:25:00,56.84,56.87,56.81,56.84,17725.0,56.84,56.87,56.81,56.84,17725.0
2024-12-06 14:30:00,56.85,56.86,56.8,56.82,22019.0,56.85,56.86,56.8,56.82,22019.0
2024-12-06 14:35:00,56.81,56.82,56.77,56.78,22566.0,56.81,56.82,56.77,56.78,22566.0
2024-12-06 14:40:00,56.76,56.82,56.76,56.79,29615.0,56.76,56.82,56.76,56.79,29615.0
2024-12-06 14:45:00,56.79,56.81,56.73,56.74,22473.0,56.79,56.81,56.73,56.74,22473.0
2024-12-06 14:50:00,56.75,56.76,56.7,56.72,26141.0,56.75,56.76,56.7,56.72,26141.0
2024-12-06 14:55:00,56.72,56.78,56.7,56.72,104408.0,56.72,56.78,56.7,56.72,104408.0
2024-12-06 15:00:00,56.73,56.77,56.71,56.74,21562.0,56.73,56.77,56.71,56.74,21562.0
2024-12-06 15:05:00,56.75,56.75,56.62,56.67,23586.0,56.75,56.75,56.62,56.67,23586.0
2024-12-06 15:10:00,56.66,56.68,56.61,56.62,21413.0,56.66,56.68,56.61,56.62,21413.0
2024-12-06 15:15:00,56.61,56.61,56.54,56.55,38852.0,56.61,56.61,56.54,56.55,38852.0
2024-12-06 15:20:00,56.56,56.63,56.56,56.59,52006.0,56.56,56.63,56.56,56.59,52006.0
2024-12-06 15:25:00,56.59,56.81,56.58,56.73,108298.0,56.59,56.81,56.58,56.73,108298.0
2024-12-06 15:30:00,56.7,56.73,56.64,56.71,94784.0,56.7,56.73,56.64,56.71,94784.0
2024-12-06 15:35:00,56.7,56.79,56.69,56.74,82017.0,56.7,56.79,56.69,56.74,82017.0
2024-12-06 15:40:00,56.72,56.82,56.67,56.81,178481.0,56.72,56.82,56.67,56.81,178481.0
2024-12-06 15:45:00,56.82,56.88,56.74,56.87,97776.0,56.82,56.88,56.74,56.87,97776.0
2024-12-06 15:50:00,56.88,56.9,56.76,56.85,149693.0,56.88,56.9,56.76,56.85,149693.0
2024-12-06 15:55:00,56.85,56.86,56.69,56.75,485960.0,56.85,56.86,56.69,56.75,485960.0
2024-12-09 09:30:00,57.0,57.15,56.75,57.04,75833.0,57.0,57.15,56.75,57.04,75833.0
2024-12-09 09:35:00,57.03,57.47,57.01,57.18,33269.0,57.03,57.47,57.01,57.18,33269.0
2024-12-09 09:40:00,57.18,57.36,57.12,57.15,21112.0,57.18,57.36,57.12,57.15,21112.0
2024-12-09 09:45:00,57.15,57.38,57.06,57.33,28044.0,57.15,57.38,57.06,57.33,28044.0
2024-12-09 09:50:00,57.33,57.47,57.24,57.26,29411.0,57.33,57.47,57.24,57.26,29411.0
2024-12-09 09:55:00,57.25,57.3,57.07,57.22,26526.0,57.25,57.3,57.07,57.22,26526.0
2024-12-09 10:00:00,57.19,57.42,57.19,57.3,31140.0,57.19,57.42,57.19,57.3,31140.0
2024-12-09 10:05:00,57.3,57.52,57.3,57.45,42346.0,57.3,57.52,57.3,57.45,42346.0
2024-12-09 10:10:00,57.41,57.53,57.38,57.41,19720.0,57.41,57.53,57.38,57.41,19720.0
2024-12-09 10:15:00,57.4,57.7,57.37,57.69,28607.0,57.4,57.7,57.37,57.69,28607.0
2024-12-09 10:20:00,57.73,57.98,57.7,57.92,23713.0,57.73,57.98,57.7,57.92,23713.0
2024-12-09 10:25:00,57.97,58.23,57.97,58.13,31113.0,57.97,58.23,57.97,58.13,31113.0
2024-12-09 10:30:00,58.1,58.29,58.07,58.2,120364.0,58.1,58.29,58.07,58.2,120364.0
2024-12-09 10:35:00,58.24,58.5,58.22,58.42,30130.0,58.24,58.5,58.22,58.42,30130.0
2024-12-09 10:40:00,58.43,58.5,58.39,58.42,39834.0,58.43,58.5,58.39,58.42,39834.0
2024-12-09 10:45:00,58.42,58.53,58.42,58.5,24372.0,58.42,58.53,58.42,58.5,24372.0
2024-12-09 10:50:00,58.5,58.72,58.49,58.69,26599.0,58.5,58.72,58.49,58.69,26599.0
2024-12-09 10:55:00,58.68,58.84,58.68,58.72,36365.0,58.68,58.84,58.68,58.72,36365.0
2024-12-09 11:00:00,58.73,58.93,58.73,58.9,61180.0,58.73,58.93,58.73,58.9,61180.0
2024-12-09 11:05:00,58.88,58.88,58.65,58.72,21323.0,58.88,58.88,58.65,58.72,21323.0
2024-12-09 11:10:00,58.73,58.8,58.61,58.63,26524.0,58.73,58.8,58.61,58.63,26524.0
2024-12-09 11:15:00,58.63,58.64,58.51,58.51,16973.0,58.63,58.64,58.51,58.51,16973.0
2024-12-09 11:20:00,58.49,58.6,58.46,58.56,15432.0,58.49,58.6,58.46,58.56,15432.0
2024-12-09 11:25:00,58.57,58.61,58.46,58.59,64579.0,58.57,58.61,58.46,58.59,64579.0
2024-12-09 11:30:00,58.58,58.58,58.4,58.47,13709.0,58.58,58.58,58.4,58.47,13709.0
2024-12-09 11:35:00,58.47,58.66,58.43,58.63,19949.0,58.47,58.66,58.43,58.63,19949.0
2024-12-09 11:40:00,58.62,58.72,58.62,58.64,26321.0,58.62,58.72,58.62,58.64,26321.0
2024-12-09 11:45:00,58.64,58.86,58.61,58.81,17407.0,58.64,58.86,58.61,58.81,17407.0
2024-12-09 11:50:00,58.82,58.84,58.74,58.79,22505.0,58.82,58.84,58.74,58.79,22505.0
2024-12-09 11:55:00,58.78,58.85,58.71,58.75,31307.0,58.78,58.85,58.71,58.75,31307.0
2024-12-09 12:00:00,58.76,58.79,58.65,58.69,15216.0,58.76,58.79,58.65,58.69,15216.0
2024-12-09 12:05:00,58.66,58.76,58.62,58.65,19113.0,58.66,58.76,58.62,58.65,19113.0
2024-12-09 12:10:00,58.67,58.71,58.65,58.69,16266.0,58.67,58.71,58.65,58.69,16266.0
2024-12-09 12:15:00,58.71,58.77,58.69,58.74,20932.0,58.71,58.77,58.69,58.74,20932.0
2024-12-09 12:20:00,58.73,58.73,58.67,58.7,14855.0,58.73,58.73,58.67,58.7,14855.0
2024-12-09 12:25:00,58.69,58.76,58.66,58.69,46926.0,58.69,58.76,58.66,58.69,46926.0
2024-12-09 12:30:00,58.69,58.82,58.68,58.79,19763.0,58.69,58.82,58.68,58.79,19763.0
2024-12-09 12:35:00,58.79,58.81,58.75,58.8,25194.0,58.79,58.81,58.75,58.8,25194.0
2024-12-09 12:40:00,58.84,58.92,58.82,58.89,32380.0,58.84,58.92,58.82,58.89,32380.0
2024-12-09 12:45:00,58.9,58.96,58.76,58.91,64688.0,58.9,58.96,58.76,58.91,64688.0
2024-12-09 12:50:00,58.89,58.92,58.75,58.76,18035.0,58.89,58.92,58.75,58.76,18035.0
2024-12-09 12:55:00,58.76,58.86,58.74,58.79,30365.0,58.76,58.86,58.74,58.79,30365.0
2024-12-09 13:00:00,58.79,58.79,58.67,58.68,19903.0,58.79,58.79,58.67,58.68,19903.0
2024-12-09 13:05:00,58.68,58.75,58.65,58.75,17535.0,58.68,58.75,58.65,58.75,17535.0
2024-12-09 13:10:00,58.76,58.77,58.7,58.7,15343.0,58.76,58.77,58.7,58.7,15343.0
2024-12-09 13:15:00,58.7,58.87,58.68,58.82,29013.0,58.7,58.87,58.68,58.82,29013.0
2024-12-09 13:20:00,58.83,58.88,58.81,58.84,36607.0,58.83,58.88,58.81,58.84,36607.0
2024-12-09 13:25:00,58.86,58.91,58.74,58.79,58084.0,58.86,58.91,58.74,58.79,58084.0
2024-12-09 13:30:00,58.79,58.9,58.76,58.86,19475.0,58.79,58.9,58.76,58.86,19475.0
2024-12-09 13:35:00,58.83,58.87,58.81,58.83,44038.0,58.83,58.87,58.81,58.83,44038.0
2024-12-09 13:40:00,58.83,58.89,58.8,58.82,22628.0,58.83,58.89,58.8,58.82,22628.0
2024-12-09 13:45:00,58.82,59.04,58.81,58.98,37842.0,58.82,59.04,58.81,58.98,37842.0
2024-12-09 13:50:00,59.0,59.18,58.95,59.17,35006.0,59.0,59.18,58.95,59.17,35006.0
2024-12-09 13:55:00,59.17,59.19,59.09,59.14,16889.0,59.17,59.19,59.09,59.14,16889.0
2024-12-09 14:00:00,59.13,59.14,58.98,58.98,47552.0,59.13,59.14,58.98,58.98,47552.0
2024-12-09 14:05:00,59.0,59.06,58.98,59.01,19662.0,59.0,59.06,58.98,59.01,19662.0
2024-12-09 14:10:00,59.01,59.02,58.92,59.02,12151.0,59.01,59.02,58.92,59.02,12151.0
2024-12-09 14:15:00,59.02,59.11,59.01,59.05,17119.0,59.02,59.11,59.01,59.05,17119.0
2024-12-09 14:20:00,59.04,59.18,59.03,59.17,12130.0,59.04,59.18,59.03,59.17,12130.0
2024-12-09 14:25:00,59.16,59.23,59.15,59.19,21225.0,59.16,59.23,59.15,59.19,21225.0
2024-12-09 14:30:00,59.21,59.22,59.06,59.09,18719.0,59.21,59.22,59.06,59.09,18719.0
2024-12-09 14:35:00,59.09,59.12,59.0,59.01,25402.0,59.09,59.12,59.0,59.01,25402.0
2024-12-09 14:40:00,59.02,59.02,58.89,58.92,23655.0,59.02,59.02,58.89,58.92,23655.0
2024-12-09 14:45:00,58.92,58.98,58.88,58.88,27255.0,58.92,58.98,58.88,58.88,27255.0
2024-12-09 14:50:00,58.88,58.89,58.81,58.84,23071.0,58.88,58.89,58.81,58.84,23071.0
2024-12-09 14:55:00,58.83,58.93,58.8,58.87,24210.0,58.83,58.93,58.8,58.87,24210.0
2024-12-09 15:00:00,58.86,58.88,58.8,58.83,19446.0,58.86,58.88,58.8,58.83,19446.0
2024-12-09 15:05:00,58.84,58.91,58.81,58.87,21377.0,58.84,58.91,58.81,58.87,21377.0
2024-12-09 15:10:00,58.87,58.88,58.48,58.48,71981.0,58.87,58.88,58.48,58.48,71981.0
2024-12-09 15:15:00,58.49,58.54,58.38,58.4,65028.0,58.49,58.54,58.38,58.4,65028.0
2024-12-09 15:20:00,58.41,58.45,58.36,58.45,50132.0,58.41,58.45,58.36,58.45,50132.0
2024-12-09 15:25:00,58.45,58.49,58.39,58.45,52110.0,58.45,58.49,58.39,58.45,52110.0
2024-12-09 15:30:00,58.47,58.61,58.45,58.55,52745.0,58.47,58.61,58.45,58.55,52745.0
2024-12-09 15:35:00,58.57,58.57,58.45,58.48,89105.0,58.57,58.57,58.45,58.48,89105.0
2024-12-09 15:40:00,58.49,58.51,58.38,58.42,79238.0,58.49,58.51,58.38,58.42,79238.0
2024-12-09 15:45:00,58.42,58.56,58.38,58.55,96249.0,58.42,58.56,58.38,58.55,96249.0
2024-12-09 15:50:00,58.54,58.69,58.42,58.42,147705.0,58.54,58.69,58.42,58.42,147705.0
2024-12-09 15:55:00,58.42,58.55,58.42,58.5,298224.0,58.42,58.55,58.42,58.5,298224.0
2024-12-10 09:30:00,56.76,56.76,55.63,55.89,206987.0,56.76,56.76,55.63,55.89,206987.0
2024-12-10 09:35:00,55.91,56.2,55.65,55.93,118719.0,55.91,56.2,55.65,55.93,118719.0
2024-12-10 09:40:00,55.93,55.93,55.5,55.74,84237.0,55.93,55.93,55.5,55.74,84237.0
2024-12-10 09:45:00,55.73,56.12,55.66,56.09,58822.0,55.73,56.12,55.66,56.09,58822.0
2024-12-10 09:50:00,56.09,56.09,55.84,55.97,48924.0,56.09,56.09,55.84,55.97,48924.0
2024-12-10 09:55:00,55.97,56.29,55.82,56.12,97823.0,55.97,56.29,55.82,56.12,97823.0
2024-12-10 10:00:00,56.06,56.17,55.7,55.75,46761.0,56.06,56.17,55.7,55.75,46761.0
2024-12-10 10:05:00,55.75,55.86,55.64,55.65,84651.0,55.75,55.86,55.64,55.65,84651.0
2024-12-10 10:10:00,55.65,55.76,55.51,55.6,42501.0,55.65,55.76,55.51,55.6,42501.0
2024-12-10 10:15:00,55.58,55.83,55.55,55.8,37569.0,55.58,55.83,55.55,55.8,37569.0
2024-12-10 10:20:00,55.82,55.9,55.67,55.76,54540.0,55.82,55.9,55.67,55.76,54540.0
2024-12-10 10:25:00,55.76,55.76,55.55,55.57,74175.0,55.76,55.76,55.55,55.57,74175.0
2024-12-10 10:30:00,55.6,55.62,55.35,55.35,39316.0,55.6,55.62,55.35,55.35,39316.0
2024-12-10 10:35:00,55.35,55.38,55.06,55.09,37881.0,55.35,55.38,55.06,55.09,37881.0
2024-12-10 10:40:00,55.1,55.21,55.06,55.19,27279.0,55.1,55.21,55.06,55.19,27279.0
2024-12-10 10:45:00,55.19,55.25,55.03,55.25,27088.0,55.19,55.25,55.03,55.25,27088.0
2024-12-10 10:50:00,55.25,55.27,55.13,55.24,27385.0,55.25,55.27,55.13,55.24,27385.0
2024-12-10 10:55:00,55.23,55.41,55.2,55.39,36520.0,55.23,55.41,55.2,55.39,36520.0
2024-12-10 11:00:00,55.38,55.44,55.29,55.4,27475.0,55.38,55.44,55.29,55.4,27475.0
2024-12-10 11:05:00,55.37,55.39,55.3,55.39,32566.0,55.37,55.39,55.3,55.39,32566.0
2024-12-10 11:10:00,55.37,55.82,55.37,55.81,141095.0,55.37,55.82,55.37,55.81,141095.0
2024-12-10 11:15:00,55.81,56.06,55.8,55.82,27397.0,55.81,56.06,55.8,55.82,27397.0
2024-12-10 11:20:00,55.81,56.01,55.81,55.99,19710.0,55.81,56.01,55.81,55.99,19710.0
2024-12-10 11:25:00,55.97,56.06,55.94,55.97,33231.0,55.97,56.06,55.94,55.97,33231.0
2024-12-10 11:30:00,55.96,56.13,55.88,56.13,27263.0,55.96,56.13,55.88,56.13,27263.0
2024-12-10 11:35:00,56.07,56.1,55.91,56.1,44194.0,56.07,56.1,55.91,56.1,44194.0
2024-12-10 11:40:00,56.12,56.24,55.99,56.24,31095.0,56.12,56.24,55.99,56.24,31095.0
2024-12-10 11:45:00,56.2,56.3,56.05,56.12,33295.0,56.2,56.3,56.05,56.12,33295.0
2024-12-10 11:50:00,56.15,56.21,55.95,56.02,33019.0,56.15,56.21,55.95,56.02,33019.0
2024-12-10 11:55:00,56.0,56.05,55.95,55.97,22146.0,56.0,56.05,55.95,55.97,22146.0
2024-12-10 12:00:00,55.98,56.06,55.93,55.97,12042.0,55.98,56.06,55.93,55.97,12042.0
2024-12-10 12:05:00,55.96,56.03,55.96,56.03,20631.0,55.96,56.03,55.96,56.03,20631.0
2024-12-10 12:10:00,56.06,56.16,56.03,56.14,60624.0,56.06,56.16,56.03,56.14,60624.0
2024-12-10 12:15:00,56.15,56.43,56.15,56.42,58502.0,56.15,56.43,56.15,56.42,58502.0
2024-12-10 12:20:00,56.38,56.48,56.26,56.48,126701.0,56.38,56.48,56.26,56.48,126701.0
2024-12-10 12:25:00,56.48,56.53,56.42,56.48,25942.0,56.48,56.53,56.42,56.48,25942.0
2024-12-10 12:30:00,56.46,56.61,56.39,56.56,24195.0,56.46,56.61,56.39,56.56,24195.0
2024-12-10 12:35:00,56.58,56.71,56.55,56.57,53697.0,56.58,56.71,56.55,56.57,53697.0
2024-12-10 12:40:00,56.55,56.78,56.55,56.65,75214.0,56.55,56.78,56.55,56.65,75214.0
2024-12-10 12:45:00,56.59,56.8,56.58,56.78,23824.0,56.59,56.8,56.58,56.78,23824.0
2024-12-10 12:50:00,56.74,56.82,56.68,56.7,8085.0,56.74,56.82,56.68,56.7,8085.0
2024-12-10 12:55:00,56.7,56.81,56.7,56.73,19667.0,56.7,56.81,56.7,56.73,19667.0
2024-12-10 13:00:00,56.69,56.71,56.63,56.7,10678.0,56.69,56.71,56.63,56.7,10678.0
2024-12-10 13:05:00,56.7,56.75,56.68,56.75,8544.0,56.7,56.75,56.68,56.75,8544.0
2024-12-10 13:10:00,56.73,56.79,56.67,56.67,11056.0,56.73,56.79,56.67,56.67,11056.0
2024-12-10 13:15:00,56.69,56.82,56.69,56.8,29006.0,56.69,56.82,56.69,56.8,29006.0
2024-12-10 13:20:00,56.8,56.82,56.72,56.74,13178.0,56.8,56.82,56.72,56.74,13178.0
2024-12-10 13:25:00,56.76,56.78,56.68,56.71,12394.0,56.76,56.78,56.68,56.71,12394.0
2024-12-10 13:30:00,56.67,56.7,56.62,56.62,7297.0,56.67,56.7,56.62,56.62,7297.0
2024-12-10 13:35:00,56.63,56.68,56.53,56.68,91044.0,56.63,56.68,56.53,56.68,91044.0
2024-12-10 13:40:00,56.67,56.79,56.64,56.67,11060.0,56.67,56.79,56.64,56.67,11060.0
2024-12-10 13:45:00,56.66,56.83,56.63,56.8,26726.0,56.66,56.83,56.63,56.8,26726.0
2024-12-10 13:50:00,56.81,56.86,56.78,56.83,28166.0,56.81,56.86,56.78,56.83,28166.0
2024-12-10 13:55:00,56.82,56.9,56.81,56.86,14218.0,56.82,56.9,56.81,56.86,14218.0
2024-12-10 14:00:00,56.86,56.87,56.78,56.79,14237.0,56.86,56.87,56.78,56.79,14237.0
2024-12-10 14:05:00,56.81,56.82,56.73,56.78,9480.0,56.81,56.82,56.73,56.78,9480.0
2024-12-10 14:10:00,56.79,56.8,56.74,56.77,6370.0,56.79,56.8,56.74,56.77,6370.0
2024-12-10 14:15:00,56.77,56.82,56.75,56.8,14727.0,56.77,56.82,56.75,56.8,14727.0
2024-12-10 14:20:00,56.82,56.88,56.78,56.8,17516.0,56.82,56.88,56.78,56.8,17516.0
2024-12-10 14:25:00,56.82,56.87,56.75,56.84,73900.0,56.82,56.87,56.75,56.84,73900.0
2024-12-10 14:30:00,56.82,56.97,56.82,56.93,19720.0,56.82,56.97,56.82,56.93,19720.0
2024-12-10 14:35:00,56.92,56.97,56.87,56.94,18403.0,56.92,56.97,56.87,56.94,18403.0
2024-12-10 14:40:00,56.96,57.02,56.89,56.95,26267.0,56.96,57.02,56.89,56.95,26267.0
2024-12-10 14:45:00,56.95,57.03,56.9,56.91,31481.0,56.95,57.03,56.9,56.91,31481.0
2024-12-10 14:50:00,56.9,56.9,56.7,56.8,27672.0,56.9,56.9,56.7,56.8,27672.0
2024-12-10 14:55:00,56.8,56.94,56.77,56.94,50181.0,56.8,56.94,56.77,56.94,50181.0
2024-12-10 15:00:00,56.94,57.05,56.93,57.01,16743.0,56.94,57.05,56.93,57.01,16743.0
2024-12-10 15:05:00,57.03,57.06,56.93,56.93,17144.0,57.03,57.06,56.93,56.93,17144.0
2024-12-10 15:10:00,56.93,56.98,56.9,56.9,16093.0,56.93,56.98,56.9,56.9,16093.0
2024-12-10 15:15:00,56.9,56.93,56.81,56.88,16430.0,56.9,56.93,56.81,56.88,16430.0
2024-12-10 15:20:00,56.89,56.9,56.78,56.86,29526.0,56.89,56.9,56.78,56.86,29526.0
2024-12-10 15:25:00,56.86,56.89,56.84,56.86,26488.0,56.86,56.89,56.84,56.86,26488.0
2024-12-10 15:30:00,56.84,56.84,56.67,56.69,20851.0,56.84,56.84,56.67,56.69,20851.0
2024-12-10 15:35:00,56.68,56.74,56.63,56.74,22700.0,56.68,56.74,56.63,56.74,22700.0
2024-12-10 15:40:00,56.75,56.78,56.69,56.72,37482.0,56.75,56.78,56.69,56.72,37482.0
2024-12-10 15:45:00,56.72,56.74,56.54,56.54,34482.0,56.72,56.74,56.54,56.54,34482.0
2024-12-10 15:50:00,56.55,56.62,56.5,56.58,78550.0,56.55,56.62,56.5,56.58,78550.0
2024-12-10 15:55:00,56.58,56.71,56.57,56.71,279262.0,56.58,56.71,56.57,56.71,279262.0
2024-12-11 09:30:00,56.47,56.71,56.17,56.23,116104.0,56.47,56.71,56.17,56.23,116104.0
2024-12-11 09:35:00,56.24,56.24,55.69,55.91,64613.0,56.24,56.24,55.69,55.91,64613.0
2024-12-11 09:40:00,55.94,56.0,55.79,55.84,47583.0,55.94,56.0,55.79,55.84,47583.0
2024-12-11 09:45:00,55.9,56.1,55.79,56.03,39022.0,55.9,56.1,55.79,56.03,39022.0
2024-12-11 09:50:00,55.93,55.95,55.71,55.75,104200.0,55.93,55.95,55.71,55.75,104200.0
2024-12-11 09:55:00,55.78,55.82,55.54,55.65,45795.0,55.78,55.82,55.54,55.65,45795.0
2024-12-11 10:00:00,55.64,55.79,55.46,55.46,94497.0,55.64,55.79,55.46,55.46,94497.0
2024-12-11 10:05:00,55.44,55.59,55.36,55.59,54511.0,55.44,55.59,55.36,55.59,54511.0
2024-12-11 10:10:00,55.54,55.66,55.31,55.31,95480.0,55.54,55.66,55.31,55.31,95480.0
2024-12-11 10:15:00,55.34,55.4,55.14,55.3,44634.0,55.34,55.4,55.14,55.3,44634.0
2024-12-11 10:20:00,55.3,55.54,55.26,55.45,18205.0,55.3,55.54,55.26,55.45,18205.0
2024-12-11 10:25:00,55.45,55.46,55.4,55.42,19543.0,55.45,55.46,55.4,55.42,19543.0
2024-12-11 10:30:00,55.41,55.41,55.24,55.25,19332.0,55.41,55.41,55.24,55.25,19332.0
2024-12-11 10:35:00,55.25,55.34,55.19,55.31,30202.0,55.25,55.34,55.19,55.31,30202.0
2024-12-11 10:40:00,55.3,55.47,55.3,55.36,22206.0,55.3,55.47,55.3,55.36,22206.0
2024-12-11 10:45:00,55.36,55.39,55.2,55.24,13943.0,55.36,55.39,55.2,55.24,13943.0
2024-12-11 10:50:00,55.25,55.46,55.21,55.45,22445.0,55.25,55.46,55.21,55.45,22445.0
2024-12-11 10:55:00,55.43,55.6,55.42,55.47,100882.0,55.43,55.6,55.42,55.47,100882.0
2024-12-11 11:00:00,55.47,55.54,55.43,55.45,24806.0,55.47,55.54,55.43,55.45,24806.0
2024-12-11 11:05:00,55.45,55.45,55.22,55.24,27242.0,55.45,55.45,55.22,55.24,27242.0
2024-12-11 11:10:00,55.24,55.26,55.07,55.1,30972.0,55.24,55.26,55.07,55.1,30972.0
2024-12-11 11:15:00,55.1,55.25,55.09,55.22,20410.0,55.1,55.25,55.09,55.22,20410.0
2024-12-11 11:20:00,55.24,55.25,55.19,55.19,21044.0,55.24,55.25,55.19,55.19,21044.0
2024-12-11 11:25:00,55.21,55.33,55.15,55.31,65725.0,55.21,55.33,55.15,55.31,65725.0
2024-12-11 11:30:00,55.29,55.37,55.24,55.26,18949.0,55.29,55.37,55.24,55.26,18949.0
2024-12-11 11:35:00,55.24,55.4,55.24,55.34,17491.0,55.24,55.4,55.24,55.34,17491.0
2024-12-11 11:40:00,55.33,55.46,55.33,55.44,24425.0,55.33,55.46,55.33,55.44,24425.0
2024-12-11 11:45:00,55.45,55.53,55.37,55.41,17030.0,55.45,55.53,55.37,55.41,17030.0
2024-12-11 11:50:00,55.4,55.43,55.27,55.3,19922.0,55.4,55.43,55.27,55.3,19922.0
2024-12-11 11:55:00,55.3,55.51,55.24,55.46,26626.0,55.3,55.51,55.24,55.46,26626.0
2024-12-11 12:00:00,55.5,55.62,55.44,55.57,32228.0,55.5,55.62,55.44,55.57,32228.0
2024-12-11 12:05:00,55.57,55.6,55.46,55.47,10440.0,55.57,55.6,55.46,55.47,10440.0
2024-12-11 12:10:00,55.49,55.49,55.34,55.35,17790.0,55.49,55.49,55.34,55.35,17790.0
2024-12-11 12:15:00,55.35,55.41,55.33,55.37,20270.0,55.35,55.41,55.33,55.37,20270.0
2024-12-11 12:20:00,55.37,55.37,55.26,55.33,20333.0,55.37,55.37,55.26,55.33,20333.0
2024-12-11 12:25:00,55.36,55.4,55.29,55.29,32995.0,55.36,55.4,55.29,55.29,32995.0
2024-12-11 12:30:00,55.3,55.38,55.28,55.38,16650.0,55.3,55.38,55.28,55.38,16650.0
2024-12-11 12:35:00,55.36,55.38,55.3,55.34,29686.0,55.36,55.38,55.3,55.34,29686.0
2024-12-11 12:40:00,55.34,55.38,55.33,55.33,11516.0,55.34,55.38,55.33,55.33,11516.0
2024-12-11 12:45:00,55.34,55.36,55.27,55.33,18729.0,55.34,55.36,55.27,55.33,18729.0
2024-12-11 12:50:00,55.3,55.44,55.29,55.4,18617.0,55.3,55.44,55.29,55.4,18617.0
2024-12-11 12:55:00,55.4,55.45,55.32,55.35,11359.0,55.4,55.45,55.32,55.35,11359.0
2024-12-11 13:00:00,55.34,55.43,55.34,55.38,61685.0,55.34,55.43,55.34,55.38,61685.0
2024-12-11 13:05:00,55.38,55.48,55.38,55.42,11114.0,55.38,55.48,55.38,55.42,11114.0
2024-12-11 13:10:00,55.45,55.59,55.4,55.54,29343.0,55.45,55.59,55.4,55.54,29343.0
2024-12-11 13:15:00,55.56,55.65,55.53,55.62,18418.0,55.56,55.65,55.53,55.62,18418.0
2024-12-11 13:20:00,55.64,55.78,55.64,55.76,25663.0,55.64,55.78,55.64,55.76,25663.0
2024-12-11 13:25:00,55.76,55.85,55.74,55.84,17413.0,55.76,55.85,55.74,55.84,17413.0
2024-12-11 13:30:00,55.85,55.91,55.82,55.85,31669.0,55.85,55.91,55.82,55.85,31669.0
2024-12-11 13:35:00,55.85,55.9,55.83,55.89,28006.0,55.85,55.9,55.83,55.89,28006.0
2024-12-11 13:40:00,55.9,55.99,55.86,55.96,21139.0,55.9,55.99,55.86,55.96,21139.0
2024-12-11 13:45:00,55.99,56.1,55.98,56.1,46912.0,55.99,56.1,55.98,56.1,46912.0
2024-12-11 13:50:00,56.12,56.39,56.12,56.38,59711.0,56.12,56.39,56.12,56.38,59711.0
2024-12-11 13:55:00,56.39,56.71,56.37,56.51,59323.0,56.39,56.71,56.37,56.51,59323.0
2024-12-11 14:00:00,56.56,56.76,56.53,56.65,60480.0,56.56,56.76,56.53,56.65,60480.0
2024-12-11 14:05:00,56.68,56.68,56.34,56.4,120324.0,56.68,56.68,56.34,56.4,120324.0
2024-12-11 14:10:00,56.39,56.54,56.34,56.45,22516.0,56.39,56.54,56.34,56.45,22516.0
2024-12-11 14:15:00,56.47,56.65,56.46,56.51,21806.0,56.47,56.65,56.46,56.51,21806.0
2024-12-11 14:20:00,56.54,56.68,56.52,56.68,21077.0,56.54,56.68,56.52,56.68,21077.0
2024-12-11 14:25:00,56.66,56.72,56.57,56.69,16269.0,56.66,56.72,56.57,56.69,16269.0
2024-12-11 14:30:00,56.72,56.78,56.68,56.73,18086.0,56.72,56.78,56.68,56.73,18086.0
2024-12-11 14:35:00,56.75,56.8,56.68,56.73,39586.0,56.75,56.8,56.68,56.73,39586.0
2024-12-11 14:40:00,56.73,56.93,56.72,56.86,64995.0,56.73,56.93,56.72,56.86,64995.0
2024-12-11 14:45:00,56.88,56.95,56.82,56.83,60421.0,56.88,56.95,56.82,56.83,60421.0
2024-12-11 14:50:00,56.83,56.87,56.69,56.7,34186.0,56.83,56.87,56.69,56.7,34186.0
2024-12-11 14:55:00,56.73,56.89,56.72,56.87,51131.0,56.73,56.89,56.72,56.87,51131.0
2024-12-11 15:00:00,56.87,56.89,56.68,56.77,49390.0,56.87,56.89,56.68,56.77,49390.0
2024-12-11 15:05:00,56.81,56.81,56.68,56.76,38955.0,56.81,56.81,56.68,56.76,38955.0
2024-12-11 15:10:00,56.74,56.91,56.74,56.85,51819.0,56.74,56.91,56.74,56.85,51819.0
2024-12-11 15:15:00,56.85,56.91,56.82,56.86,42253.0,56.85,56.91,56.82,56.86,42253.0
2024-12-11 15:20:00,56.87,56.9,56.8,56.83,65327.0,56.87,56.9,56.8,56.83,65327.0
2024-12-11 15:25:00,56.84,56.86,56.8,56.82,59601.0,56.84,56.86,56.8,56.82,59601.0
2024-12-11 15:30:00,56.81,56.86,56.77,56.81,75831.0,56.81,56.86,56.77,56.81,75831.0
2024-12-11 15:35:00,56.81,56.99,56.79,56.96,72612.0,56.81,56.99,56.79,56.96,72612.0
2024-12-11 15:40:00,56.95,57.03,56.92,57.02,88943.0,56.95,57.03,56.92,57.02,88943.0
2024-12-11 15:45:00,57.02,57.15,56.94,57.06,121136.0,57.02,57.15,56.94,57.06,121136.0
2024-12-11 15:50:00,57.05,57.19,57.03,57.06,193534.0,57.05,57.19,57.03,57.06,193534.0
2024-12-11 15:55:00,57.07,57.07,56.83,56.92,452951.0,57.07,57.07,56.83,56.92,452951.0
2024-12-12 09:30:00,58.5,59.36,57.8,57.93,162783.0,58.5,59.36,57.8,57.93,162783.0
2024-12-12 09:35:00,57.85,58.37,57.5,57.93,91500.0,57.85,58.37,57.5,57.93,91500.0
2024-12-12 09:40:00,57.86,58.37,57.85,58.3,54388.0,57.86,58.37,57.85,58.3,54388.0
2024-12-12 09:45:00,58.35,58.72,58.26,58.59,98764.0,58.35,58.72,58.26,58.59,98764.0
2024-12-12 09:50:00,58.59,58.9,58.55,58.62,114225.0,58.59,58.9,58.55,58.62,114225.0
2024-12-12 09:55:00,58.62,58.78,58.24,58.72,78637.0,58.62,58.78,58.24,58.72,78637.0
2024-12-12 10:00:00,58.74,58.97,58.66,58.7,104035.0,58.74,58.97,58.66,58.7,104035.0
2024-12-12 10:05:00,58.7,58.92,58.58,58.89,77154.0,58.7,58.92,58.58,58.89,77154.0
2024-12-12 10:10:00,58.89,59.04,58.78,58.86,102322.0,58.89,59.04,58.78,58.86,102322.0
2024-12-12 10:15:00,58.9,58.97,58.67,58.78,60601.0,58.9,58.97,58.67,58.78,60601.0
2024-12-12 10:20:00,58.79,58.81,58.54,58.57,41677.0,58.79,58.81,58.54,58.57,41677.0
2024-12-12 10:25:00,58.58,58.65,58.51,58.57,43578.0,58.58,58.65,58.51,58.57,43578.0
2024-12-12 10:30:00,58.57,58.64,58.28,58.28,39375.0,58.57,58.64,58.28,58.28,39375.0
2024-12-12 10:35:00,58.28,58.45,58.28,58.41,30621.0,58.28,58.45,58.28,58.41,30621.0
2024-12-12 10:40:00,58.38,58.4,57.83,57.93,64774.0,58.38,58.4,57.83,57.93,64774.0
2024-12-12 10:45:00,57.94,58.1,57.94,58.0,45443.0,57.94,58.1,57.94,58.0,45443.0
2024-12-12 10:50:00,58.0,58.06,57.71,57.77,86275.0,58.0,58.06,57.71,57.77,86275.0
2024-12-12 10:55:00,57.78,57.87,57.74,57.77,51190.0,57.78,57.87,57.74,57.77,51190.0
2024-12-12 11:00:00,57.79,57.84,57.46,57.49,42361.0,57.79,57.84,57.46,57.49,42361.0
2024-12-12 11:05:00,57.51,57.54,57.43,57.47,19012.0,57.51,57.54,57.43,57.47,19012.0
2024-12-12 11:10:00,57.52,57.63,57.48,57.56,58079.0,57.52,57.63,57.48,57.56,58079.0
2024-12-12 11:15:00,57.56,57.76,57.54,57.71,32971.0,57.56,57.76,57.54,57.71,32971.0
2024-12-12 11:20:00,57.71,57.78,57.65,57.68,12699.0,57.71,57.78,57.65,57.68,12699.0
2024-12-12 11:25:00,57.66,57.82,57.65,57.8,17310.0,57.66,57.82,57.65,57.8,17310.0
2024-12-12 11:30:00,57.8,57.86,57.74,57.81,44575.0,57.8,57.86,57.74,57.81,44575.0
2024-12-12 11:35:00,57.83,57.94,57.78,57.89,30493.0,57.83,57.94,57.78,57.89,30493.0
2024-12-12 11:40:00,57.92,57.94,57.82,57.9,25501.0,57.92,57.94,57.82,57.9,25501.0
2024-12-12 11:45:00,57.88,58.02,57.85,57.95,36608.0,57.88,58.02,57.85,57.95,36608.0
2024-12-12 11:50:00,57.95,58.14,57.9,58.14,30239.0,57.95,58.14,57.9,58.14,30239.0
2024-12-12 11:55:00,58.11,58.34,58.08,58.31,25943.0,58.11,58.34,58.08,58.31,25943.0
2024-12-12 12:00:00,58.32,58.37,58.28,58.3,21954.0,58.32,58.37,58.28,58.3,21954.0
2024-12-12 12:05:00,58.3,58.35,58.22,58.34,37857.0,58.3,58.35,58.22,58.34,37857.0
2024-12-12 12:10:00,58.35,58.4,58.26,58.38,33616.0,58.35,58.4,58.26,58.38,33616.0
2024-12-12 12:15:00,58.39,58.46,58.38,58.42,19292.0,58.39,58.46,58.38,58.42,19292.0
2024-12-12 12:20:00,58.42,58.43,58.32,58.37,38461.0,58.42,58.43,58.32,58.37,38461.0
2024-12-12 12:25:00,58.36,58.37,58.12,58.12,22886.0,58.36,58.37,58.12,58.12,22886.0
2024-12-12 12:30:00,58.11,58.19,58.03,58.06,32237.0,58.11,58.19,58.03,58.06,32237.0
2024-12-12 12:35:00,58.03,58.17,57.9,58.0,63073.0,58.03,58.17,57.9,58.0,63073.0
2024-12-12 12:40:00,57.98,58.12,57.93,58.12,38788.0,57.98,58.12,57.93,58.12,38788.0
2024-12-12 12:45:00,58.11,58.17,57.97,58.02,30528.0,58.11,58.17,57.97,58.02,30528.0
2024-12-12 12:50:00,57.99,58.03,57.89,58.0,19630.0,57.99,58.03,57.89,58.0,19630.0
2024-12-12 12:55:00,58.0,58.06,57.97,58.06,14499.0,58.0,58.06,57.97,58.06,14499.0
2024-12-12 13:00:00,58.04,58.12,58.03,58.03,16051.0,58.04,58.12,58.03,58.03,16051.0
2024-12-12 13:05:00,58.04,58.12,58.02,58.12,16705.0,58.04,58.12,58.02,58.12,16705.0
2024-12-12 13:10:00,58.11,58.11,58.0,58.09,26934.0,58.11,58.11,58.0,58.09,26934.0
2024-12-12 13:15:00,58.09,58.16,58.05,58.13,35956.0,58.09,58.16,58.05,58.13,35956.0
2024-12-12 13:20:00,58.14,58.29,58.11,58.26,84298.0,58.14,58.29,58.11,58.26,84298.0
2024-12-12 13:25:00,58.27,58.31,58.06,58.06,37463.0,58.27,58.31,58.06,58.06,37463.0
2024-12-12 13:30:00,58.06,58.07,57.99,58.02,19879.0,58.06,58.07,57.99,58.02,19879.0
2024-12-12 13:35:00,58.03,58.12,58.0,58.11,23585.0,58.03,58.12,58.0,58.11,23585.0
2024-12-12 13:40:00,58.1,58.3,58.08,58.26,48743.0,58.1,58.3,58.08,58.26,48743.0
2024-12-12 13:45:00,58.27,58.33,58.23,58.28,21630.0,58.27,58.33,58.23,58.28,21630.0
2024-12-12 13:50:00,58.29,58.38,58.25,58.38,24918.0,58.29,58.38,58.25,58.38,24918.0
2024-12-12 13:55:00,58.38,58.42,58.27,58.3,38382.0,58.38,58.42,58.27,58.3,38382.0
2024-12-12 14:00:00,58.28,58.37,58.22,58.37,51610.0,58.28,58.37,58.22,58.37,51610.0
2024-12-12 14:05:00,58.35,58.42,58.29,58.38,25400.0,58.35,58.42,58.29,58.38,25400.0
2024-12-12 14:10:00,58.39,58.51,58.38,58.43,31203.0,58.39,58.51,58.38,58.43,31203.0
2024-12-12 14:15:00,58.45,58.48,58.36,58.39,30546.0,58.45,58.48,58.36,58.39,30546.0
2024-12-12 14:20:00,58.4,58.51,58.32,58.5,36537.0,58.4,58.51,58.32,58.5,36537.0
2024-12-12 14:25:00,58.51,58.51,58.41,58.44,37778.0,58.51,58.51,58.41,58.44,37778.0
2024-12-12 14:30:00,58.45,58.45,58.35,58.41,39740.0,58.45,58.45,58.35,58.41,39740.0
2024-12-12 14:35:00,58.41,58.45,58.36,58.45,27849.0,58.41,58.45,58.36,58.45,27849.0
2024-12-12 14:40:00,58.45,58.46,58.33,58.35,28525.0,58.45,58.46,58.33,58.35,28525.0
2024-12-12 14:45:00,58.37,58.39,58.2,58.23,34193.0,58.37,58.39,58.2,58.23,34193.0
2024-12-12 14:50:00,58.21,58.21,58.15,58.2,30291.0,58.21,58.21,58.15,58.2,30291.0
2024-12-12 14:55:00,58.21,58.25,58.12,58.2,44640.0,58.21,58.25,58.12,58.2,44640.0
2024-12-12 15:00:00,58.2,58.21,58.05,58.11,82135.0,58.2,58.21,58.05,58.11,82135.0
2024-12-12 15:05:00,58.11,58.23,58.11,58.16,33647.0,58.11,58.23,58.11,58.16,33647.0
2024-12-12 15:10:00,58.15,58.22,58.12,58.19,41319.0,58.15,58.22,58.12,58.19,41319.0
2024-12-12 15:15:00,58.19,58.26,58.16,58.18,42248.0,58.19,58.26,58.16,58.18,42248.0
2024-12-12 15:20:00,58.17,58.21,58.11,58.13,59723.0,58.17,58.21,58.11,58.13,59723.0
2024-12-12 15:25:00,58.13,58.22,58.11,58.21,66235.0,58.13,58.22,58.11,58.21,66235.0
2024-12-12 15:30:00,58.22,58.24,58.11,58.11,50668.0,58.22,58.24,58.11,58.11,50668.0
2024-12-12 15:35:00,58.12,58.18,58.1,58.12,51551.0,58.12,58.18,58.1,58.12,51551.0
2024-12-12 15:40:00,58.15,58.16,58.01,58.02,73588.0,58.15,58.16,58.01,58.02,73588.0
2024-12-12 15:45:00,58.02,58.1,57.97,58.01,96437.0,58.02,58.1,57.97,58.01,96437.0
2024-12-12 15:50:00,57.99,58.15,57.93,58.07,198417.0,57.99,58.15,57.93,58.07,198417.0
2024-12-12 15:55:00,58.08,58.09,57.97,58.0,434164.0,58.08,58.09,57.97,58.0,434164.0
2024-12-13 09:30:00,59.0,59.03,58.24,58.71,99811.0,59.0,59.03,58.24,58.71,99811.0
2024-12-13 09:35:00,58.72,59.12,58.47,59.05,98367.0,58.72,59.12,58.47,59.05,98367.0
2024-12-13 09:40:00,59.02,59.06,58.68,58.83,38962.0,59.02,59.06,58.68,58.83,38962.0
2024-12-13 09:45:00,58.82,59.16,58.82,59.04,38867.0,58.82,59.16,58.82,59.04,38867.0
2024-12-13 09:50:00,59.04,59.15,58.98,59.05,39010.0,59.04,59.15,58.98,59.05,39010.0
2024-12-13 09:55:00,59.02,59.16,58.88,59.02,93481.0,59.02,59.16,58.88,59.02,93481.0
2024-12-13 10:00:00,59.0,59.08,58.92,59.02,56721.0,59.0,59.08,58.92,59.02,56721.0
2024-12-13 10:05:00,59.03,59.1,58.91,59.0,26414.0,59.03,59.1,58.91,59.0,26414.0
2024-12-13 10:10:00,59.0,59.07,58.88,59.07,50476.0,59.0,59.07,58.88,59.07,50476.0
2024-12-13 10:15:00,59.07,59.51,59.05,59.5,104911.0,59.07,59.51,59.05,59.5,104911.0
2024-12-13 10:20:00,59.49,59.65,59.46,59.61,140177.0,59.49,59.65,59.46,59.61,140177.0
2024-12-13 10:25:00,59.57,59.81,59.56,59.78,91342.0,59.57,59.81,59.56,59.78,91342.0
2024-12-13 10:30:00,59.75,60.07,59.75,60.07,173730.0,59.75,60.07,59.75,60.07,173730.0
2024-12-13 10:35:00,60.04,60.32,59.99,60.28,113220.0,60.04,60.32,59.99,60.28,113220.0
2024-12-13 10:40:00,60.3,60.31,59.73,59.99,108815.0,60.3,60.31,59.73,59.99,108815.0
2024-12-13 10:45:00,59.99,60.06,59.77,59.8,65745.0,59.99,60.06,59.77,59.8,65745.0
2024-12-13 10:50:00,59.75,59.95,59.62,59.94,34469.0,59.75,59.95,59.62,59.94,34469.0
2024-12-13 10:55:00,59.96,60.19,59.93,60.16,69442.0,59.96,60.19,59.93,60.16,69442.0
2024-12-13 11:00:00,60.2,60.25,60.03,60.13,64688.0,60.2,60.25,60.03,60.13,64688.0
2024-12-13 11:05:00,60.1,60.28,60.07,60.28,39806.0,60.1,60.28,60.07,60.28,39806.0
2024-12-13 11:10:00,60.25,60.27,60.13,60.16,55375.0,60.25,60.27,60.13,60.16,55375.0
2024-12-13 11:15:00,60.16,60.22,60.04,60.04,43360.0,60.16,60.22,60.04,60.04,43360.0
2024-12-13 11:20:00,60.07,60.17,59.95,60.17,33102.0,60.07,60.17,59.95,60.17,33102.0
2024-12-13 11:25:00,60.14,60.28,60.12,60.26,22663.0,60.14,60.28,60.12,60.26,22663.0
2024-12-13 11:30:00,60.26,60.26,60.06,60.09,63086.0,60.26,60.26,60.06,60.09,63086.0
2024-12-13 11:35:00,60.08,60.17,60.03,60.07,57424.0,60.08,60.17,60.03,60.07,57424.0
2024-12-13 11:40:00,60.08,60.24,59.99,60.01,46723.0,60.08,60.24,59.99,60.01,46723.0
2024-12-13 11:45:00,60.01,60.08,59.83,59.88,24192.0,60.01,60.08,59.83,59.88,24192.0
2024-12-13 11:50:00,59.87,59.95,59.74,59.84,19550.0,59.87,59.95,59.74,59.84,19550.0
2024-12-13 11:55:00,59.84,59.94,59.81,59.92,18020.0,59.84,59.94,59.81,59.92,18020.0
2024-12-13 12:00:00,59.92,60.09,59.9,60.07,33848.0,59.92,60.09,59.9,60.07,33848.0
2024-12-13 12:05:00,60.07,60.14,59.99,60.09,32528.0,60.07,60.14,59.99,60.09,32528.0
2024-12-13 12:10:00,60.12,60.16,60.07,60.16,46146.0,60.12,60.16,60.07,60.16,46146.0
2024-12-13 12:15:00,60.14,60.19,60.12,60.15,28822.0,60.14,60.19,60.12,60.15,28822.0
2024-12-13 12:20:00,60.15,60.2,60.06,60.19,31340.0,60.15,60.2,60.06,60.19,31340.0
2024-12-13 12:25:00,60.19,60.25,60.15,60.21,24563.0,60.19,60.25,60.15,60.21,24563.0
2024-12-13 12:30:00,60.21,60.29,60.2,60.22,26636.0,60.21,60.29,60.2,60.22,26636.0
2024-12-13 12:35:00,60.22,60.27,60.19,60.22,37761.0,60.22,60.27,60.19,60.22,37761.0
2024-12-13 12:40:00,60.24,60.28,60.13,60.13,34573.0,60.24,60.28,60.13,60.13,34573.0
2024-12-13 12:45:00,60.12,60.18,60.1,60.17,32510.0,60.12,60.18,60.1,60.17,32510.0
2024-12-13 12:50:00,60.17,60.26,60.15,60.26,45964.0,60.17,60.26,60.15,60.26,45964.0
2024-12-13 12:55:00,60.25,60.34,60.21,60.33,29819.0,60.25,60.34,60.21,60.33,29819.0
2024-12-13 13:00:00,60.33,60.33,60.21,60.21,27005.0,60.33,60.33,60.21,60.21,27005.0
2024-12-13 13:05:00,60.22,60.22,59.94,60.04,45598.0,60.22,60.22,59.94,60.04,45598.0
2024-12-13 13:10:00,60.02,60.04,59.92,59.97,33165.0,60.02,60.04,59.92,59.97,33165.0
2024-12-13 13:15:00,59.96,59.98,59.74,59.93,57606.0,59.96,59.98,59.74,59.93,57606.0
2024-12-13 13:20:00,59.92,60.06,59.92,60.05,36857.0,59.92,60.06,59.92,60.05,36857.0
2024-12-13 13:25:00,60.05,60.11,59.98,60.07,35547.0,60.05,60.11,59.98,60.07,35547.0
2024-12-13 13:30:00,60.08,60.08,59.96,60.0,17978.0,60.08,60.08,59.96,60.0,17978.0
2024-12-13 13:35:00,59.99,60.13,59.94,60.12,36121.0,59.99,60.13,59.94,60.12,36121.0
2024-12-13 13:40:00,60.13,60.18,60.11,60.17,30164.0,60.13,60.18,60.11,60.17,30164.0
2024-12-13 13:45:00,60.17,60.21,60.13,60.17,39098.0,60.17,60.21,60.13,60.17,39098.0
2024-12-13 13:50:00,60.17,60.17,60.06,60.08,28793.0,60.17,60.17,60.06,60.08,28793.0
2024-12-13 13:55:00,60.08,60.14,60.04,60.13,39743.0,60.08,60.14,60.04,60.13,39743.0
2024-12-13 14:00:00,60.13,60.19,60.1,60.15,48348.0,60.13,60.19,60.1,60.15,48348.0
2024-12-13 14:05:00,60.15,60.17,60.12,60.17,52487.0,60.15,60.17,60.12,60.17,52487.0
2024-12-13 14:10:00,60.17,60.21,60.15,60.2,26123.0,60.17,60.21,60.15,60.2,26123.0
2024-12-13 14:15:00,60.19,60.21,60.01,60.09,41962.0,60.19,60.21,60.01,60.09,41962.0
2024-12-13 14:20:00,60.09,60.15,60.09,60.14,35505.0,60.09,60.15,60.09,60.14,35505.0
2024-12-13 14:25:00,60.13,60.16,60.1,60.13,35003.0,60.13,60.16,60.1,60.13,35003.0
2024-12-13 14:30:00,60.13,60.23,60.1,60.22,49736.0,60.13,60.23,60.1,60.22,49736.0
2024-12-13 14:35:00,60.22,60.22,60.13,60.2,37223.0,60.22,60.22,60.13,60.2,37223.0
2024-12-13 14:40:00,60.18,60.32,60.18,60.26,39430.0,60.18,60.32,60.18,60.26,39430.0
2024-12-13 14:45:00,60.27,60.3,60.09,60.14,55261.0,60.27,60.3,60.09,60.14,55261.0
2024-12-13 14:50:00,60.15,60.15,59.9,60.01,50997.0,60.15,60.15,59.9,60.01,50997.0
2024-12-13 14:55:00,60.01,60.05,59.68,59.83,86544.0,60.01,60.05,59.68,59.83,86544.0
2024-12-13 15:00:00,59.83,59.98,59.82,59.98,36611.0,59.83,59.98,59.82,59.98,36611.0
2024-12-13 15:05:00,59.98,59.98,59.88,59.93,34379.0,59.98,59.98,59.88,59.93,34379.0
2024-12-13 15:10:00,59.93,60.04,59.88,59.93,79071.0,59.93,60.04,59.88,59.93,79071.0
2024-12-13 15:15:00,59.89,60.03,59.89,59.98,39677.0,59.89,60.03,59.89,59.98,39677.0
2024-12-13 15:20:00,59.99,60.01,59.88,59.93,44822.0,59.99,60.01,59.88,59.93,44822.0
2024-12-13 15:25:00,59.94,60.0,59.81,59.83,77663.0,59.94,60.0,59.81,59.83,77663.0
2024-12-13 15:30:00,59.82,59.83,59.69,59.72,44561.0,59.82,59.83,59.69,59.72,44561.0
2024-12-13 15:35:00,59.72,59.82,59.67,59.8,51802.0,59.72,59.82,59.67,59.8,51802.0
2024-12-13 15:40:00,59.8,59.9,59.78,59.88,58486.0,59.8,59.9,59.78,59.88,58486.0
2024-12-13 15:45:00,59.88,59.9,59.81,59.82,82343.0,59.88,59.9,59.81,59.82,82343.0
2024-12-13 15:50:00,59.79,59.82,59.45,59.45,216128.0,59.79,59.82,59.45,59.45,216128.0
2024-12-13 15:55:00,59.45,59.52,59.37,59.41,606646.0,59.45,59.52,59.37,59.41,606646.0
2024-12-16 09:30:00,59.02,59.66,59.02,59.22,91708.0,59.02,59.66,59.02,59.22,91708.0
2024-12-16 09:35:00,59.28,59.49,59.07,59.37,38908.0,59.28,59.49,59.07,59.37,38908.0
2024-12-16 09:40:00,59.33,59.65,59.28,59.6,31314.0,59.33,59.65,59.28,59.6,31314.0
2024-12-16 09:45:00,59.6,59.6,59.25,59.38,53851.0,59.6,59.6,59.25,59.38,53851.0
2024-12-16 09:50:00,59.43,59.58,59.37,59.37,17876.0,59.43,59.58,59.37,59.37,17876.0
2024-12-16 09:55:00,59.4,59.54,59.32,59.33,18244.0,59.4,59.54,59.32,59.33,18244.0
2024-12-16 10:00:00,59.4,59.57,59.29,59.57,74075.0,59.4,59.57,59.29,59.57,74075.0
2024-12-16 10:05:00,59.53,59.75,59.44,59.48,41091.0,59.53,59.75,59.44,59.48,41091.0
2024-12-16 10:10:00,59.46,59.46,59.29,59.34,19217.0,59.46,59.46,59.29,59.34,19217.0
2024-12-16 10:15:00,59.32,59.7,59.31,59.53,25836.0,59.32,59.7,59.31,59.53,25836.0
2024-12-16 10:20:00,59.55,59.6,59.29,59.3,52807.0,59.55,59.6,59.29,59.3,52807.0
2024-12-16 10:25:00,59.3,59.39,59.16,59.3,51698.0,59.3,59.39,59.16,59.3,51698.0
2024-12-16 10:30:00,59.33,59.41,59.26,59.33,36444.0,59.33,59.41,59.26,59.33,36444.0
2024-12-16 10:35:00,59.33,59.56,59.32,59.49,29462.0,59.33,59.56,59.32,59.49,29462.0
2024-12-16 10:40:00,59.46,59.56,59.45,59.48,27819.0,59.46,59.56,59.45,59.48,27819.0
2024-12-16 10:45:00,59.48,59.7,59.4,59.69,32960.0,59.48,59.7,59.4,59.69,32960.0
2024-12-16 10:50:00,59.67,59.68,59.5,59.54,18060.0,59.67,59.68,59.5,59.54,18060.0
2024-12-16 10:55:00,59.56,59.7,59.51,59.58,39227.0,59.56,59.7,59.51,59.58,39227.0
2024-12-16 11:00:00,59.61,59.66,59.43,59.46,26285.0,59.61,59.66,59.43,59.46,26285.0
2024-12-16 11:05:00,59.45,59.46,59.31,59.42,29240.0,59.45,59.46,59.31,59.42,29240.0
2024-12-16 11:10:00,59.43,59.45,59.38,59.42,32005.0,59.43,59.45,59.38,59.42,32005.0
2024-12-16 11:15:00,59.44,59.46,59.35,59.41,35293.0,59.44,59.46,59.35,59.41,35293.0
2024-12-16 11:20:00,59.43,59.47,59.3,59.32,38526.0,59.43,59.47,59.3,59.32,38526.0
2024-12-16 11:25:00,59.32,59.37,59.25,59.3,24020.0,59.32,59.37,59.25,59.3,24020.0
2024-12-16 11:30:00,59.3,59.41,59.2,59.41,24734.0,59.3,59.41,59.2,59.41,24734.0
2024-12-16 11:35:00,59.39,59.39,59.27,59.37,33714.0,59.39,59.39,59.27,59.37,33714.0
2024-12-16 11:40:00,59.37,59.43,59.32,59.37,28013.0,59.37,59.43,59.32,59.37,28013.0
2024-12-16 11:45:00,59.36,59.36,59.19,59.24,33687.0,59.36,59.36,59.19,59.24,33687.0
2024-12-16 11:50:00,59.24,59.27,59.11,59.15,41139.0,59.24,59.27,59.11,59.15,41139.0
2024-12-16 11:55:00,59.13,59.26,59.02,59.21,46379.0,59.13,59.26,59.02,59.21,46379.0
2024-12-16 12:00:00,59.21,59.3,59.14,59.3,22574.0,59.21,59.3,59.14,59.3,22574.0
2024-12-16 12:05:00,59.31,59.33,59.16,59.17,37710.0,59.31,59.33,59.16,59.17,37710.0
2024-12-16 12:10:00,59.18,59.22,59.0,59.05,26725.0,59.18,59.22,59.0,59.05,26725.0
2024-12-16 12:15:00,59.07,59.19,59.07,59.1,25525.0,59.07,59.19,59.07,59.1,25525.0
2024-12-16 12:20:00,59.05,59.11,59.04,59.07,19912.0,59.05,59.11,59.04,59.07,19912.0
2024-12-16 12:25:00,59.03,59.09,58.93,58.97,23490.0,59.03,59.09,58.93,58.97,23490.0
2024-12-16 12:30:00,58.96,59.09,58.93,59.09,39192.0,58.96,59.09,58.93,59.09,39192.0
2024-12-16 12:35:00,59.06,59.14,59.04,59.14,22326.0,59.06,59.14,59.04,59.14,22326.0
2024-12-16 12:40:00,59.14,59.23,59.13,59.19,19683.0,59.14,59.23,59.13,59.19,19683.0
2024-12-16 12:45:00,59.17,59.44,59.15,59.33,72130.0,59.17,59.44,59.15,59.33,72130.0
2024-12-16 12:50:00,59.35,59.36,59.23,59.26,32915.0,59.35,59.36,59.23,59.26,32915.0
2024-12-16 12:55:00,59.25,59.27,59.11,59.19,26262.0,59.25,59.27,59.11,59.19,26262.0
2024-12-16 13:00:00,59.17,59.19,59.03,59.14,14006.0,59.17,59.19,59.03,59.14,14006.0
2024-12-16 13:05:00,59.13,59.2,59.07,59.19,23209.0,59.13,59.2,59.07,59.19,23209.0
2024-12-16 13:10:00,59.19,59.19,59.1,59.15,14864.0,59.19,59.19,59.1,59.15,14864.0
2024-12-16 13:15:00,59.14,59.19,59.09,59.09,11273.0,59.14,59.19,59.09,59.09,11273.0
2024-12-16 13:20:00,59.09,59.25,59.08,59.25,25710.0,59.09,59.25,59.08,59.25,25710.0
2024-12-16 13:25:00,59.24,59.26,59.08,59.08,19935.0,59.24,59.26,59.08,59.08,19935.0
2024-12-16 13:30:00,59.09,59.18,58.99,59.09,19733.0,59.09,59.18,58.99,59.09,19733.0
2024-12-16 13:35:00,59.08,59.11,59.01,59.03,14527.0,59.08,59.11,59.01,59.03,14527.0
2024-12-16 13:40:00,59.03,59.07,58.96,58.98,21786.0,59.03,59.07,58.96,58.98,21786.0
2024-12-16 13:45:00,58.98,59.06,58.96,59.03,26120.0,58.98,59.06,58.96,59.03,26120.0
2024-12-16 13:50:00,59.04,59.13,59.04,59.13,24534.0,59.04,59.13,59.04,59.13,24534.0
2024-12-16 13:55:00,59.12,59.14,59.07,59.1,22706.0,59.12,59.14,59.07,59.1,22706.0
2024-12-16 14:00:00,59.1,59.12,58.98,59.03,49838.0,59.1,59.12,58.98,59.03,49838.0
2024-12-16 14:05:00,59.03,59.04,58.86,58.92,63254.0,59.03,59.04,58.86,58.92,63254.0
2024-12-16 14:10:00,58.92,59.02,58.89,59.0,48831.0,58.92,59.02,58.89,59.0,48831.0
2024-12-16 14:15:00,59.0,59.09,58.97,59.04,51584.0,59.0,59.09,58.97,59.04,51584.0
2024-12-16 14:20:00,59.05,59.22,59.04,59.19,40150.0,59.05,59.22,59.04,59.19,40150.0
2024-12-16 14:25:00,59.19,59.24,59.12,59.12,21964.0,59.19,59.24,59.12,59.12,21964.0
2024-12-16 14:30:00,59.14,59.14,58.92,58.93,32172.0,59.14,59.14,58.92,58.93,32172.0
2024-12-16 14:35:00,58.93,59.02,58.91,59.01,34264.0,58.93,59.02,58.91,59.01,34264.0
2024-12-16 14:40:00,59.01,59.01,58.9,58.94,60019.0,59.01,59.01,58.9,58.94,60019.0
2024-12-16 14:45:00,58.94,58.98,58.89,58.95,26187.0,58.94,58.98,58.89,58.95,26187.0
2024-12-16 14:50:00,58.95,59.0,58.91,58.92,22109.0,58.95,59.0,58.91,58.92,22109.0
2024-12-16 14:55:00,58.91,59.05,58.91,59.03,44272.0,58.91,59.05,58.91,59.03,44272.0
2024-12-16 15:00:00,59.03,59.04,58.94,59.03,21460.0,59.03,59.04,58.94,59.03,21460.0
2024-12-16 15:05:00,59.02,59.02,58.96,58.97,23243.0,59.02,59.02,58.96,58.97,23243.0
2024-12-16 15:10:00,58.96,59.11,58.96,59.11,52999.0,58.96,59.11,58.96,59.11,52999.0
2024-12-16 15:15:00,59.11,59.11,59.0,59.01,43685.0,59.11,59.11,59.0,59.01,43685.0
2024-12-16 15:20:00,59.01,59.02,58.9,58.94,55993.0,59.01,59.02,58.9,58.94,55993.0
2024-12-16 15:25:00,58.94,58.94,58.83,58.85,58756.0,58.94,58.94,58.83,58.85,58756.0
2024-12-16 15:30:00,58.86,58.97,58.85,58.9,55195.0,58.86,58.97,58.85,58.9,55195.0
2024-12-16 15:35:00,58.9,58.94,58.84,58.89,59440.0,58.9,58.94,58.84,58.89,59440.0
2024-12-16 15:40:00,58.88,58.97,58.82,58.83,118426.0,58.88,58.97,58.82,58.83,118426.0
2024-12-16 15:45:00,58.84,59.1,58.84,59.08,91230.0,58.84,59.1,58.84,59.08,91230.0
2024-12-16 15:50:00,59.08,59.08,58.95,59.03,176008.0,59.08,59.08,58.95,59.03,176008.0
2024-12-16 15:55:00,59.02,59.18,59.0,59.18,480462.0,59.02,59.18,59.0,59.18,480462.0
2024-12-17 09:30:00,58.83,59.71,58.59,59.56,175063.0,58.83,59.71,58.59,59.56,175063.0
2024-12-17 09:35:00,59.6,59.73,59.42,59.52,17988.0,59.6,59.73,59.42,59.52,17988.0
2024-12-17 09:40:00,59.52,59.8,59.12,59.12,39378.0,59.52,59.8,59.12,59.12,39378.0
2024-12-17 09:45:00,59.12,59.34,59.0,59.14,46754.0,59.12,59.34,59.0,59.14,46754.0
2024-12-17 09:50:00,59.09,59.09,58.79,58.83,18531.0,59.09,59.09,58.79,58.83,18531.0
2024-12-17 09:55:00,58.84,58.88,58.74,58.87,26942.0,58.84,58.88,58.74,58.87,26942.0
2024-12-17 10:00:00,58.87,58.95,58.54,58.55,15199.0,58.87,58.95,58.54,58.55,15199.0
2024-12-17 10:05:00,58.51,58.61,58.25,58.29,25133.0,58.51,58.61,58.25,58.29,25133.0
2024-12-17 10:10:00,58.26,58.6,58.19,58.53,33109.0,58.26,58.6,58.19,58.53,33109.0
2024-12-17 10:15:00,58.53,58.84,58.53,58.69,54908.0,58.53,58.84,58.53,58.69,54908.0
2024-12-17 10:20:00,58.63,58.91,58.58,58.74,43630.0,58.63,58.91,58.58,58.74,43630.0
2024-12-17 10:25:00,58.73,58.76,58.58,58.7,65443.0,58.73,58.76,58.58,58.7,65443.0
2024-12-17 10:30:00,58.67,58.78,58.6,58.71,55453.0,58.67,58.78,58.6,58.71,55453.0
2024-12-17 10:35:00,58.73,58.75,58.44,58.5,22101.0,58.73,58.75,58.44,58.5,22101.0
2024-12-17 10:40:00,58.5,58.59,58.44,58.46,23521.0,58.5,58.59,58.44,58.46,23521.0
2024-12-17 10:45:00,58.45,58.64,58.41,58.41,32254.0,58.45,58.64,58.41,58.41,32254.0
2024-12-17 10:50:00,58.42,58.45,58.15,58.23,18878.0,58.42,58.45,58.15,58.23,18878.0
2024-12-17 10:55:00,58.23,58.27,58.03,58.14,37579.0,58.23,58.27,58.03,58.14,37579.0
2024-12-17 11:00:00,58.15,58.23,58.0,58.03,58361.0,58.15,58.23,58.0,58.03,58361.0
2024-12-17 11:05:00,58.03,58.21,58.03,58.09,18716.0,58.03,58.21,58.03,58.09,18716.0
2024-12-17 11:10:00,58.06,58.1,57.89,57.92,38246.0,58.06,58.1,57.89,57.92,38246.0
2024-12-17 11:15:00,57.94,57.98,57.79,57.97,25478.0,57.94,57.98,57.79,57.97,25478.0
2024-12-17 11:20:00,57.97,58.02,57.71,57.73,21634.0,57.97,58.02,57.71,57.73,21634.0
2024-12-17 11:25:00,57.77,57.87,57.72,57.87,24740.0,57.77,57.87,57.72,57.87,24740.0
2024-12-17 11:30:00,57.85,57.97,57.76,57.78,74668.0,57.85,57.97,57.76,57.78,74668.0
2024-12-17 11:35:00,57.78,57.78,57.44,57.44,43884.0,57.78,57.78,57.44,57.44,43884.0
2024-12-17 11:40:00,57.46,57.54,57.34,57.45,76465.0,57.46,57.54,57.34,57.45,76465.0
2024-12-17 11:45:00,57.48,57.76,57.45,57.75,92816.0,57.48,57.76,57.45,57.75,92816.0
2024-12-17 11:50:00,57.73,57.96,57.7,57.91,41941.0,57.73,57.96,57.7,57.91,41941.0
2024-12-17 11:55:00,57.91,58.01,57.84,58.01,111258.0,57.91,58.01,57.84,58.01,111258.0
2024-12-17 12:00:00,58.0,58.46,57.99,58.4,37912.0,58.0,58.46,57.99,58.4,37912.0
2024-12-17 12:05:00,58.42,58.55,58.26,58.34,23700.0,58.42,58.55,58.26,58.34,23700.0
2024-12-17 12:10:00,58.34,58.45,58.26,58.29,27599.0,58.34,58.45,58.26,58.29,27599.0
2024-12-17 12:15:00,58.29,58.4,58.19,58.23,32018.0,58.29,58.4,58.19,58.23,32018.0
2024-12-17 12:20:00,58.27,58.34,58.2,58.28,16896.0,58.27,58.34,58.2,58.28,16896.0
2024-12-17 12:25:00,58.29,58.39,58.13,58.18,18173.0,58.29,58.39,58.13,58.18,18173.0
2024-12-17 12:30:00,58.19,58.3,58.09,58.14,19016.0,58.19,58.3,58.09,58.14,19016.0
2024-12-17 12:35:00,58.13,58.21,58.09,58.2,25054.0,58.13,58.21,58.09,58.2,25054.0
2024-12-17 12:40:00,58.19,58.32,58.16,58.3,24964.0,58.19,58.32,58.16,58.3,24964.0
2024-12-17 12:45:00,58.32,58.32,58.11,58.11,16310.0,58.32,58.32,58.11,58.11,16310.0
2024-12-17 12:50:00,58.11,58.21,58.08,58.17,14970.0,58.11,58.21,58.08,58.17,14970.0
2024-12-17 12:55:00,58.14,58.18,58.09,58.16,25325.0,58.14,58.18,58.09,58.16,25325.0
2024-12-17 13:00:00,58.16,58.16,58.05,58.1,15907.0,58.16,58.16,58.05,58.1,15907.0
2024-12-17 13:05:00,58.09,58.1,57.99,58.01,19385.0,58.09,58.1,57.99,58.01,19385.0
2024-12-17 13:10:00,58.03,58.03,57.96,58.03,16046.0,58.03,58.03,57.96,58.03,16046.0
2024-12-17 13:15:00,58.04,58.13,58.02,58.13,17630.0,58.04,58.13,58.02,58.13,17630.0
2024-12-17 13:20:00,58.14,58.15,58.07,58.12,19570.0,58.14,58.15,58.07,58.12,19570.0
2024-12-17 13:25:00,58.12,58.33,58.12,58.3,35454.0,58.12,58.33,58.12,58.3,35454.0
2024-12-17 13:30:00,58.32,58.32,58.23,58.29,23351.0,58.32,58.32,58.23,58.29,23351.0
2024-12-17 13:35:00,58.26,58.32,58.22,58.26,39828.0,58.26,58.32,58.22,58.26,39828.0
2024-12-17 13:40:00,58.26,58.29,58.21,58.29,34124.0,58.26,58.29,58.21,58.29,34124.0
2024-12-17 13:45:00,58.29,58.69,58.28,58.55,56189.0,58.29,58.69,58.28,58.55,56189.0
2024-12-17 13:50:00,58.55,58.58,58.48,58.58,33524.0,58.55,58.58,58.48,58.58,33524.0
2024-12-17 13:55:00,58.57,58.66,58.53,58.61,56939.0,58.57,58.66,58.53,58.61,56939.0
2024-12-17 14:00:00,58.6,58.6,58.34,58.36,56717.0,58.6,58.6,58.34,58.36,56717.0
2024-12-17 14:05:00,58.32,58.41,58.28,58.32,22791.0,58.32,58.41,58.28,58.32,22791.0
2024-12-17 14:10:00,58.32,58.33,58.22,58.23,22482.0,58.32,58.33,58.22,58.23,22482.0
2024-12-17 14:15:00,58.23,58.26,58.14,58.2,44059.0,58.23,58.26,58.14,58.2,44059.0
2024-12-17 14:20:00,58.2,58.26,58.1,58.12,27902.0,58.2,58.26,58.1,58.12,27902.0
2024-12-17 14:25:00,58.12,58.19,58.1,58.1,25653.0,58.12,58.19,58.1,58.1,25653.0
2024-12-17 14:30:00,58.1,58.13,57.88,57.94,29938.0,58.1,58.13,57.88,57.94,29938.0
2024-12-17 14:35:00,57.94,58.03,57.93,58.01,17272.0,57.94,58.03,57.93,58.01,17272.0
2024-12-17 14:40:00,57.99,58.06,57.96,58.0,25211.0,57.99,58.06,57.96,58.0,25211.0
2024-12-17 14:45:00,58.0,58.09,58.0,58.01,21573.0,58.0,58.09,58.0,58.01,21573.0
2024-12-17 14:50:00,58.01,58.01,57.87,57.89,21061.0,58.01,58.01,57.87,57.89,21061.0
2024-12-17 14:55:00,57.89,57.96,57.84,57.85,50383.0,57.89,57.96,57.84,57.85,50383.0
2024-12-17 15:00:00,57.85,57.88,57.74,57.76,26038.0,57.85,57.88,57.74,57.76,26038.0
2024-12-17 15:05:00,57.75,57.87,57.72,57.73,30350.0,57.75,57.87,57.72,57.73,30350.0
2024-12-17 15:10:00,57.74,57.75,57.61,57.68,40347.0,57.74,57.75,57.61,57.68,40347.0
2024-12-17 15:15:00,57.68,57.78,57.67,57.75,38258.0,57.68,57.78,57.67,57.75,38258.0
2024-12-17 15:20:00,57.74,57.75,57.69,57.74,40950.0,57.74,57.75,57.69,57.74,40950.0
2024-12-17 15:25:00,57.74,57.81,57.7,57.76,40619.0,57.74,57.81,57.7,57.76,40619.0
2024-12-17 15:30:00,57.76,57.78,57.71,57.72,45530.0,57.76,57.78,57.71,57.72,45530.0
2024-12-17 15:35:00,57.73,57.73,57.66,57.67,45677.0,57.73,57.73,57.66,57.67,45677.0
2024-12-17 15:40:00,57.66,57.93,57.66,57.91,109250.0,57.66,57.93,57.66,57.91,109250.0
2024-12-17 15:45:00,57.92,57.93,57.68,57.77,115886.0,57.92,57.93,57.68,57.77,115886.0
2024-12-17 15:50:00,57.77,57.94,57.74,57.84,187550.0,57.77,57.94,57.74,57.84,187550.0
2024-12-17 15:55:00,57.83,57.88,57.74,57.81,438646.0,57.83,57.88,57.74,57.81,438646.0
2024-12-18 09:30:00,58.37,58.81,58.3,58.7,105552.0,58.37,58.81,58.3,58.7,105552.0
2024-12-18 09:35:00,58.78,59.03,58.75,58.95,33017.0,58.78,59.03,58.75,58.95,33017.0
2024-12-18 09:40:00,58.95,59.27,58.93,59.14,101469.0,58.95,59.27,58.93,59.14,101469.0
2024-12-18 09:45:00,59.15,59.37,58.88,58.96,29801.0,59.15,59.37,58.88,58.96,29801.0
2024-12-18 09:50:00,58.96,59.05,58.67,58.67,42823.0,58.96,59.05,58.67,58.67,42823.0
2024-12-18 09:55:00,58.73,58.89,58.6,58.89,25036.0,58.73,58.89,58.6,58.89,25036.0
2024-12-18 10:00:00,58.89,59.24,58.86,59.16,22637.0,58.89,59.24,58.86,59.16,22637.0
2024-12-18 10:05:00,59.12,59.25,58.96,59.25,46521.0,59.12,59.25,58.96,59.25,46521.0
2024-12-18 10:10:00,59.17,59.39,59.07,59.23,35623.0,59.17,59.39,59.07,59.23,35623.0
2024-12-18 10:15:00,59.23,59.38,59.11,59.22,38589.0,59.23,59.38,59.11,59.22,38589.0
2024-12-18 10:20:00,59.22,59.33,59.14,59.32,19438.0,59.22,59.33,59.14,59.32,19438.0
2024-12-18 10:25:00,59.28,59.32,59.18,59.26,27746.0,59.28,59.32,59.18,59.26,27746.0
2024-12-18 10:30:00,59.24,59.36,59.19,59.24,23522.0,59.24,59.36,59.19,59.24,23522.0
2024-12-18 10:35:00,59.24,59.37,59.24,59.28,32226.0,59.24,59.37,59.24,59.28,32226.0
2024-12-18 10:40:00,59.27,59.38,59.21,59.34,39571.0,59.27,59.38,59.21,59.34,39571.0
2024-12-18 10:45:00,59.31,59.43,59.25,59.35,21857.0,59.31,59.43,59.25,59.35,21857.0
2024-12-18 10:50:00,59.37,59.45,59.36,59.38,19071.0,59.37,59.45,59.36,59.38,19071.0
2024-12-18 10:55:00,59.4,59.41,59.29,59.39,27644.0,59.4,59.41,59.29,59.39,27644.0
2024-12-18 11:00:00,59.39,59.42,59.29,59.34,21633.0,59.39,59.42,59.29,59.34,21633.0
2024-12-18 11:05:00,59.36,59.45,59.35,59.42,29042.0,59.36,59.45,59.35,59.42,29042.0
2024-12-18 11:10:00,59.42,59.57,59.41,59.55,17658.0,59.42,59.57,59.41,59.55,17658.0
2024-12-18 11:15:00,59.56,59.64,59.55,59.62,44871.0,59.56,59.64,59.55,59.62,44871.0
2024-12-18 11:20:00,59.62,59.76,59.58,59.75,48139.0,59.62,59.76,59.58,59.75,48139.0
2024-12-18 11:25:00,59.77,59.81,59.72,59.79,17661.0,59.77,59.81,59.72,59.79,17661.0
2024-12-18 11:30:00,59.76,59.77,59.53,59.61,80194.0,59.76,59.77,59.53,59.61,80194.0
2024-12-18 11:35:00,59.58,59.76,59.56,59.69,32283.0,59.58,59.76,59.56,59.69,32283.0
2024-12-18 11:40:00,59.65,59.77,59.62,59.73,32375.0,59.65,59.77,59.62,59.73,32375.0
2024-12-18 11:45:00,59.78,59.87,59.75,59.86,10738.0,59.78,59.87,59.75,59.86,10738.0
2024-12-18 11:50:00,59.88,59.88,59.78,59.85,42154.0,59.88,59.88,59.78,59.85,42154.0
2024-12-18 11:55:00,59.87,59.93,59.81,59.87,36509.0,59.87,59.93,59.81,59.87,36509.0
2024-12-18 12:00:00,59.86,59.93,59.82,59.89,46058.0,59.86,59.93,59.82,59.89,46058.0
2024-12-18 12:05:00,59.89,59.93,59.86,59.9,34198.0,59.89,59.93,59.86,59.9,34198.0
2024-12-18 12:10:00,59.91,59.97,59.85,59.86,38371.0,59.91,59.97,59.85,59.86,38371.0
2024-12-18 12:15:00,59.82,59.88,59.76,59.84,18955.0,59.82,59.88,59.76,59.84,18955.0
2024-12-18 12:20:00,59.83,59.97,59.82,59.9,19299.0,59.83,59.97,59.82,59.9,19299.0
2024-12-18 12:25:00,59.9,59.93,59.84,59.87,14597.0,59.9,59.93,59.84,59.87,14597.0
2024-12-18 12:30:00,59.86,59.87,59.8,59.87,14817.0,59.86,59.87,59.8,59.87,14817.0
2024-12-18 12:35:00,59.87,59.92,59.82,59.92,18147.0,59.87,59.92,59.82,59.92,18147.0
2024-12-18 12:40:00,59.91,60.0,59.87,59.88,15759.0,59.91,60.0,59.87,59.88,15759.0
2024-12-18 12:45:00,59.88,59.89,59.7,59.71,20061.0,59.88,59.89,59.7,59.71,20061.0
2024-12-18 12:50:00,59.72,59.84,59.71,59.84,20654.0,59.72,59.84,59.71,59.84,20654.0
2024-12-18 12:55:00,59.8,59.88,59.79,59.8,15154.0,59.8,59.88,59.79,59.8,15154.0
2024-12-18 13:00:00,59.82,59.83,59.71,59.73,19140.0,59.82,59.83,59.71,59.73,19140.0
2024-12-18 13:05:00,59.71,59.8,59.7,59.78,26159.0,59.71,59.8,59.7,59.78,26159.0
2024-12-18 13:10:00,59.79,59.79,59.66,59.7,14742.0,59.79,59.79,59.66,59.7,14742.0
2024-12-18 13:15:00,59.73,59.73,59.63,59.64,20907.0,59.73,59.73,59.63,59.64,20907.0
2024-12-18 13:20:00,59.64,59.64,59.5,59.55,24090.0,59.64,59.64,59.5,59.55,24090.0
2024-12-18 13:25:00,59.54,59.61,59.51,59.57,18400.0,59.54,59.61,59.51,59.57,18400.0
2024-12-18 13:30:00,59.57,59.6,59.55,59.57,13302.0,59.57,59.6,59.55,59.57,13302.0
2024-12-18 13:35:00,59.57,59.62,59.52,59.61,23817.0,59.57,59.62,59.52,59.61,23817.0
2024-12-18 13:40:00,59.61,59.73,59.61,59.65,18562.0,59.61,59.73,59.61,59.65,18562.0
2024-12-18 13:45:00,59.66,59.69,59.64,59.67,16540.0,59.66,59.69,59.64,59.67,16540.0
2024-12-18 13:50:00,59.67,59.68,59.58,59.59,14222.0,59.67,59.68,59.58,59.59,14222.0
2024-12-18 13:55:00,59.58,59.7,59.53,59.67,21711.0,59.58,59.7,59.53,59.67,21711.0
2024-12-18 14:00:00,59.64,59.78,59.53,59.53,19470.0,59.64,59.78,59.53,59.53,19470.0
2024-12-18 14:05:00,59.56,59.6,59.48,59.53,12916.0,59.56,59.6,59.48,59.53,12916.0
2024-12-18 14:10:00,59.53,59.53,59.39,59.42,19854.0,59.53,59.53,59.39,59.42,19854.0
2024-12-18 14:15:00,59.41,59.59,59.4,59.55,17460.0,59.41,59.59,59.4,59.55,17460.0
2024-12-18 14:20:00,59.52,59.59,59.49,59.59,20253.0,59.52,59.59,59.49,59.59,20253.0
2024-12-18 14:25:00,59.58,59.59,59.49,59.49,14127.0,59.58,59.59,59.49,59.49,14127.0
2024-12-18 14:30:00,59.51,59.61,59.48,59.52,39878.0,59.51,59.61,59.48,59.52,39878.0
2024-12-18 14:35:00,59.54,59.64,59.49,59.56,18947.0,59.54,59.64,59.49,59.56,18947.0
2024-12-18 14:40:00,59.54,59.57,59.4,59.46,33572.0,59.54,59.57,59.4,59.46,33572.0
2024-12-18 14:45:00,59.48,59.48,59.26,59.41,39649.0,59.48,59.48,59.26,59.41,39649.0
2024-12-18 14:50:00,59.41,59.44,59.29,59.43,22103.0,59.41,59.44,59.29,59.43,22103.0
2024-12-18 14:55:00,59.43,59.44,59.24,59.37,17532.0,59.43,59.44,59.24,59.37,17532.0
2024-12-18 15:00:00,59.38,59.49,59.28,59.49,30449.0,59.38,59.49,59.28,59.49,30449.0
2024-12-18 15:05:00,59.47,59.52,59.41,59.48,30688.0,59.47,59.52,59.41,59.48,30688.0
2024-12-18 15:10:00,59.48,59.52,59.35,59.38,43934.0,59.48,59.52,59.35,59.38,43934.0
2024-12-18 15:15:00,59.38,59.67,59.38,59.64,51806.0,59.38,59.67,59.38,59.64,51806.0
2024-12-18 15:20:00,59.65,59.81,59.6,59.64,42286.0,59.65,59.81,59.6,59.64,42286.0
2024-12-18 15:25:00,59.63,59.72,59.57,59.65,65873.0,59.63,59.72,59.57,59.65,65873.0
2024-12-18 15:30:00,59.65,59.91,59.62,59.86,45666.0,59.65,59.91,59.62,59.86,45666.0
2024-12-18 15:35:00,59.85,59.85,59.64,59.71,76104.0,59.85,59.85,59.64,59.71,76104.0
2024-12-18 15:40:00,59.69,59.78,59.41,59.44,108073.0,59.69,59.78,59.41,59.44,108073.0
2024-12-18 15:45:00,59.42,59.64,59.37,59.55,107979.0,59.42,59.64,59.37,59.55,107979.0
2024-12-18 15:50:00,59.57,59.72,59.44,59.58,131518.0,59.57,59.72,59.44,59.58,131518.0
2024-12-18 15:55:00,59.57,59.58,59.45,59.47,379766.0,59.57,59.58,59.45,59.47,379766.0
2024-12-19 09:30:00,59.14,59.8,59.04,59.69,59390.0,59.14,59.8,59.04,59.69,59390.0
2024-12-19 09:35:00,59.78,60.17,59.78,60.02,67966.0,59.78,60.17,59.78,60.02,67966.0
2024-12-19 09:40:00,59.94,60.06,59.65,59.7,123090.0,59.94,60.06,59.65,59.7,123090.0
2024-12-19 09:45:00,59.7,59.73,59.37,59.37,183235.0,59.7,59.73,59.37,59.37,183235.0
2024-12-19 09:50:00,59.37,59.48,59.13,59.25,76998.0,59.37,59.48,59.13,59.25,76998.0
2024-12-19 09:55:00,59.25,59.51,59.17,59.47,89975.0,59.25,59.51,59.17,59.47,89975.0
2024-12-19 10:00:00,59.46,59.48,58.86,58.87,95006.0,59.46,59.48,58.86,58.87,95006.0
2024-12-19 10:05:00,58.93,59.03,58.75,58.89,78867.0,58.93,59.03,58.75,58.89,78867.0
2024-12-19 10:10:00,58.89,58.91,58.47,58.5,33790.0,58.89,58.91,58.47,58.5,33790.0
2024-12-19 10:15:00,58.51,58.99,58.5,58.89,65550.0,58.51,58.99,58.5,58.89,65550.0
2024-12-19 10:20:00,58.87,59.05,58.87,59.03,38466.0,58.87,59.05,58.87,59.03,38466.0
2024-12-19 10:25:00,59.03,59.07,58.85,58.95,27027.0,59.03,59.07,58.85,58.95,27027.0
2024-12-19 10:30:00,58.91,58.99,58.78,58.98,68680.0,58.91,58.99,58.78,58.98,68680.0
2024-12-19 10:35:00,58.92,59.01,58.81,58.93,14037.0,58.92,59.01,58.81,58.93,14037.0
2024-12-19 10:40:00,58.9,58.9,58.43,58.57,51259.0,58.9,58.9,58.43,58.57,51259.0
2024-12-19 10:45:00,58.57,58.57,58.27,58.34,13361.0,58.57,58.57,58.27,58.34,13361.0
2024-12-19 10:50:00,58.32,58.51,58.27,58.44,25675.0,58.32,58.51,58.27,58.44,25675.0
2024-12-19 10:55:00,58.42,58.55,58.29,58.48,30558.0,58.42,58.55,58.29,58.48,30558.0
2024-12-19 11:00:00,58.49,58.65,58.46,58.55,28682.0,58.49,58.65,58.46,58.55,28682.0
2024-12-19 11:05:00,58.56,58.7,58.48,58.68,48680.0,58.56,58.7,58.48,58.68,48680.0
2024-12-19 11:10:00,58.69,58.74,58.62,58.62,21982.0,58.69,58.74,58.62,58.62,21982.0
2024-12-19 11:15:00,58.62,58.7,58.62,58.7,14040.0,58.62,58.7,58.62,58.7,14040.0
2024-12-19 11:20:00,58.73,58.79,58.63,58.66,11974.0,58.73,58.79,58.63,58.66,11974.0
2024-12-19 11:25:00,58.65,58.83,58.63,58.82,32793.0,58.65,58.83,58.63,58.82,32793.0
2024-12-19 11:30:00,58.82,58.91,58.79,58.87,54347.0,58.82,58.91,58.79,58.87,54347.0
2024-12-19 11:35:00,58.84,58.93,58.77,58.78,26579.0,58.84,58.93,58.77,58.78,26579.0
2024-12-19 11:40:00,58.8,58.89,58.74,58.87,29128.0,58.8,58.89,58.74,58.87,29128.0
2024-12-19 11:45:00,58.88,59.04,58.87,59.01,13358.0,58.88,59.04,58.87,59.01,13358.0
2024-12-19 11:50:00,59.02,59.03,58.88,58.89,45196.0,59.02,59.03,58.88,58.89,45196.0
2024-12-19 11:55:00,58.88,58.96,58.83,58.85,26892.0,58.88,58.96,58.83,58.85,26892.0
2024-12-19 12:00:00,58.86,59.05,58.85,59.05,14412.0,58.86,59.05,58.85,59.05,14412.0
2024-12-19 12:05:00,59.04,59.06,59.0,59.05,19457.0,59.04,59.06,59.0,59.05,19457.0
2024-12-19 12:10:00,59.05,59.14,59.04,59.13,16434.0,59.05,59.14,59.04,59.13,16434.0
2024-12-19 12:15:00,59.13,59.26,59.12,59.26,15128.0,59.13,59.26,59.12,59.26,15128.0
2024-12-19 12:20:00,59.26,59.31,59.16,59.25,26156.0,59.26,59.31,59.16,59.25,26156.0
2024-12-19 12:25:00,59.27,59.43,59.26,59.36,22549.0,59.27,59.43,59.26,59.36,22549.0
2024-12-19 12:30:00,59.36,59.46,59.27,59.45,41216.0,59.36,59.46,59.27,59.45,41216.0
2024-12-19 12:35:00,59.45,59.55,59.4,59.5,45381.0,59.45,59.55,59.4,59.5,45381.0
2024-12-19 12:40:00,59.5,59.54,59.43,59.45,44976.0,59.5,59.54,59.43,59.45,44976.0
2024-12-19 12:45:00,59.46,59.55,59.37,59.4,36904.0,59.46,59.55,59.37,59.4,36904.0
2024-12-19 12:50:00,59.41,59.46,59.32,59.37,26869.0,59.41,59.46,59.32,59.37,26869.0
2024-12-19 12:55:00,59.37,59.38,59.29,59.33,20521.0,59.37,59.38,59.29,59.33,20521.0
2024-12-19 13:00:00,59.34,59.37,59.3,59.35,25852.0,59.34,59.37,59.3,59.35,25852.0
2024-12-19 13:05:00,59.35,59.47,59.33,59.45,24863.0,59.35,59.47,59.33,59.45,24863.0
2024-12-19 13:10:00,59.46,59.58,59.44,59.57,31028.0,59.46,59.58,59.44,59.57,31028.0
2024-12-19 13:15:00,59.57,59.65,59.56,59.64,16268.0,59.57,59.65,59.56,59.64,16268.0
2024-12-19 13:20:00,59.65,59.66,59.53,59.63,21646.0,59.65,59.66,59.53,59.63,21646.0
2024-12-19 13:25:00,59.62,59.65,59.53,59.55,12229.0,59.62,59.65,59.53,59.55,12229.0
2024-12-19 13:30:00,59.55,59.58,59.49,59.55,14859.0,59.55,59.58,59.49,59.55,14859.0
2024-12-19 13:35:00,59.56,59.67,59.55,59.64,43709.0,59.56,59.67,59.55,59.64,43709.0
2024-12-19 13:40:00,59.66,59.73,59.65,59.73,34857.0,59.66,59.73,59.65,59.73,34857.0
2024-12-19 13:45:00,59.74,59.88,59.71,59.88,39883.0,59.74,59.88,59.71,59.88,39883.0
2024-12-19 13:50:00,59.87,59.89,59.71,59.77,39118.0,59.87,59.89,59.71,59.77,39118.0
2024-12-19 13:55:00,59.77,59.82,59.73,59.76,35119.0,59.77,59.82,59.73,59.76,35119.0
2024-12-19 14:00:00,59.76,59.82,59.73,59.78,23977.0,59.76,59.82,59.73,59.78,23977.0
2024-12-19 14:05:00,59.78,59.83,59.75,59.77,13259.0,59.78,59.83,59.75,59.77,13259.0
2024-12-19 14:10:00,59.79,59.81,59.73,59.74,17132.0,59.79,59.81,59.73,59.74,17132.0
2024-12-19 14:15:00,59.75,59.8,59.74,59.8,28646.0,59.75,59.8,59.74,59.8,28646.0
2024-12-19 14:20:00,59.8,59.86,59.78,59.86,17962.0,59.8,59.86,59.78,59.86,17962.0
2024-12-19 14:25:00,59.86,59.88,59.82,59.86,33610.0,59.86,59.88,59.82,59.86,33610.0
2024-12-19 14:30:00,59.87,59.91,59.79,59.79,76239.0,59.87,59.91,59.79,59.79,76239.0
2024-12-19 14:35:00,59.79,59.85,59.77,59.82,47036.0,59.79,59.85,59.77,59.82,47036.0
2024-12-19 14:40:00,59.82,59.82,59.64,59.64,16677.0,59.82,59.82,59.64,59.64,16677.0
2024-12-19 14:45:00,59.65,59.77,59.65,59.75,15136.0,59.65,59.77,59.65,59.75,15136.0
2024-12-19 14:50:00,59.76,59.83,59.73,59.8,16470.0,59.76,59.83,59.73,59.8,16470.0
2024-12-19 14:55:00,59.79,59.8,59.65,59.67,25222.0,59.79,59.8,59.65,59.67,25222.0
2024-12-19 15:00:00,59.67,59.68,59.56,59.57,19555.0,59.67,59.68,59.56,59.57,19555.0
2024-12-19 15:05:00,59.58,59.6,59.51,59.55,17664.0,59.58,59.6,59.51,59.55,17664.0
2024-12-19 15:10:00,59.55,59.68,59.51,59.6,407985.0,59.55,59.68,59.51,59.6,407985.0
2024-12-19 15:15:00,59.6,59.89,59.6,59.84,82150.0,59.6,59.89,59.6,59.84,82150.0
2024-12-19 15:20:00,59.84,59.91,59.75,59.78,64267.0,59.84,59.91,59.75,59.78,64267.0
2024-12-19 15:25:00,59.78,59.8,59.65,59.68,46950.0,59.78,59.8,59.65,59.68,46950.0
2024-12-19 15:30:00,59.68,59.76,59.66,59.76,39546.0,59.68,59.76,59.66,59.76,39546.0
2024-12-19 15:35:00,59.74,59.92,59.72,59.92,55424.0,59.74,59.92,59.72,59.92,55424.0
2024-12-19 15:40:00,59.92,60.17,59.91,60.09,72659.0,59.92,60.17,59.91,60.09,72659.0
2024-12-19 15:45:00,60.09,60.09,59.9,60.07,70378.0,60.09,60.09,59.9,60.07,70378.0
2024-12-19 15:50:00,60.05,60.05,59.67,59.7,108425.0,60.05,60.05,59.67,59.7,108425.0
2024-12-19 15:55:00,59.72,59.73,59.53,59.7,388527.0,59.72,59.73,59.53,59.7,388527.0
2024-12-20 09:30:00,60.0,60.12,59.41,59.42,338380.0,60.0,60.12,59.41,59.42,338380.0
2024-12-20 09:35:00,59.42,59.92,59.41,59.86,49841.0,59.42,59.92,59.41,59.86,49841.0
2024-12-20 09:40:00,59.94,60.02,59.75,59.8,15727.0,59.94,60.02,59.75,59.8,15727.0
2024-12-20 09:45:00,59.8,59.88,59.53,59.79,28442.0,59.8,59.88,59.53,59.79,28442.0
2024-12-20 09:50:00,59.83,59.83,59.52,59.61,17409.0,59.83,59.83,59.52,59.61,17409.0
2024-12-20 09:55:00,59.69,59.77,59.49,59.49,10869.0,59.69,59.77,59.49,59.49,10869.0
2024-12-20 10:00:00,59.64,59.82,59.44,59.46,26739.0,59.64,59.82,59.44,59.46,26739.0
2024-12-20 10:05:00,59.48,59.6,59.42,59.49,12489.0,59.48,59.6,59.42,59.49,12489.0
2024-12-20 10:10:00,59.43,59.46,59.31,59.4,6568.0,59.43,59.46,59.31,59.4,6568.0
2024-12-20 10:15:00,59.36,59.45,59.21,59.24,38747.0,59.36,59.45,59.21,59.24,38747.0
2024-12-20 10:20:00,59.24,59.29,59.05,59.05,30710.0,59.24,59.29,59.05,59.05,30710.0
2024-12-20 10:25:00,59.03,59.25,58.99,59.25,18180.0,59.03,59.25,58.99,59.25,18180.0
2024-12-20 10:30:00,59.24,59.47,59.23,59.38,17217.0,59.24,59.47,59.23,59.38,17217.0
2024-12-20 10:35:00,59.34,59.38,59.12,59.18,16549.0,59.34,59.38,59.12,59.18,16549.0
2024-12-20 10:40:00,59.19,59.36,59.19,59.36,28227.0,59.19,59.36,59.19,59.36,28227.0
2024-12-20 10:45:00,59.35,59.55,59.32,59.55,24470.0,59.35,59.55,59.32,59.55,24470.0
2024-12-20 10:50:00,59.57,59.58,59.43,59.51,28118.0,59.57,59.58,59.43,59.51,28118.0
2024-12-20 10:55:00,59.48,59.72,59.48,59.66,22014.0,59.48,59.72,59.48,59.66,22014.0
2024-12-20 11:00:00,59.66,59.97,59.63,59.94,27242.0,59.66,59.97,59.63,59.94,27242.0
2024-12-20 11:05:00,59.95,60.09,59.9,59.93,33995.0,59.95,60.09,59.9,59.93,33995.0
2024-12-20 11:10:00,59.95,59.97,59.83,59.88,14995.0,59.95,59.97,59.83,59.88,14995.0
2024-12-20 11:15:00,59.88,60.06,59.88,59.99,19797.0,59.88,60.06,59.88,59.99,19797.0
2024-12-20 11:20:00,59.99,60.13,59.93,60.08,20650.0,59.99,60.13,59.93,60.08,20650.0
2024-12-20 11:25:00,60.09,60.19,60.07,60.18,15369.0,60.09,60.19,60.07,60.18,15369.0
2024-12-20 11:30:00,60.17,60.3,60.13,60.25,32285.0,60.17,60.3,60.13,60.25,32285.0
2024-12-20 11:35:00,60.25,60.36,60.21,60.3,27725.0,60.25,60.36,60.21,60.3,27725.0
2024-12-20 11:40:00,60.29,60.42,60.27,60.35,39302.0,60.29,60.42,60.27,60.35,39302.0
2024-12-20 11:45:00,60.35,60.44,60.33,60.41,25478.0,60.35,60.44,60.33,60.41,25478.0
2024-12-20 11:50:00,60.41,60.54,60.26,60.54,17651.0,60.41,60.54,60.26,60.54,17651.0
2024-12-20 11:55:00,60.52,60.6,60.47,60.51,15734.0,60.52,60.6,60.47,60.51,15734.0
2024-12-20 12:00:00,60.49,60.55,60.37,60.53,16231.0,60.49,60.55,60.37,60.53,16231.0
2024-12-20 12:05:00,60.53,60.53,60.4,60.43,44477.0,60.53,60.53,60.4,60.43,44477.0
2024-12-20 12:10:00,60.43,60.46,60.35,60.45,15743.0,60.43,60.46,60.35,60.45,15743.0
2024-12-20 12:15:00,60.41,60.48,60.34,60.47,159826.0,60.41,60.48,60.34,60.47,159826.0
2024-12-20 12:20:00,60.47,60.54,60.37,60.37,102660.0,60.47,60.54,60.37,60.37,102660.0
2024-12-20 12:25:00,60.37,60.42,60.3,60.36,23419.0,60.37,60.42,60.3,60.36,23419.0
2024-12-20 12:30:00,60.37,60.38,60.26,60.26,10646.0,60.37,60.38,60.26,60.26,10646.0
2024-12-20 12:35:00,60.29,60.32,60.19,60.26,25232.0,60.29,60.32,60.19,60.26,25232.0
2024-12-20 12:40:00,60.24,60.27,60.18,60.22,17221.0,60.24,60.27,60.18,60.22,17221.0
2024-12-20 12:45:00,60.23,60.39,60.22,60.37,20174.0,60.23,60.39,60.22,60.37,20174.0
2024-12-20 12:50:00,60.37,60.5,60.36,60.46,35861.0,60.37,60.5,60.36,60.46,35861.0
2024-12-20 12:55:00,60.47,60.7,60.47,60.68,37400.0,60.47,60.7,60.47,60.68,37400.0
2024-12-20 13:00:00,60.68,60.69,60.55,60.65,81957.0,60.68,60.69,60.55,60.65,81957.0
2024-12-20 13:05:00,60.62,60.68,60.38,60.54,23640.0,60.62,60.68,60.38,60.54,23640.0
2024-12-20 13:10:00,60.52,60.55,60.41,60.55,44441.0,60.52,60.55,60.41,60.55,44441.0
2024-12-20 13:15:00,60.53,60.58,60.43,60.57,8929.0,60.53,60.58,60.43,60.57,8929.0
2024-12-20 13:20:00,60.57,60.58,60.4,60.41,91510.0,60.57,60.58,60.4,60.41,91510.0
2024-12-20 13:25:00,60.38,60.47,60.34,60.34,35147.0,60.38,60.47,60.34,60.34,35147.0
2024-12-20 13:30:00,60.36,60.46,60.32,60.41,32580.0,60.36,60.46,60.32,60.41,32580.0
2024-12-20 13:35:00,60.4,60.46,60.25,60.3,20062.0,60.4,60.46,60.25,60.3,20062.0
2024-12-20 13:40:00,60.3,60.35,60.24,60.34,25414.0,60.3,60.35,60.24,60.34,25414.0
2024-12-20 13:45:00,60.33,60.35,60.12,60.15,36866.0,60.33,60.35,60.12,60.15,36866.0
2024-12-20 13:50:00,60.15,60.16,60.05,60.1,39921.0,60.15,60.16,60.05,60.1,39921.0
2024-12-20 13:55:00,60.1,60.35,60.07,60.28,55134.0,60.1,60.35,60.07,60.28,55134.0
2024-12-20 14:00:00,60.28,60.39,60.23,60.28,18073.0,60.28,60.39,60.23,60.28,18073.0
2024-12-20 14:05:00,60.26,60.26,60.14,60.22,40708.0,60.26,60.26,60.14,60.22,40708.0
2024-12-20 14:10:00,60.21,60.23,60.08,60.13,24342.0,60.21,60.23,60.08,60.13,24342.0
2024-12-20 14:15:00,60.13,60.28,60.1,60.22,30583.0,60.13,60.28,60.1,60.22,30583.0
2024-12-20 14:20:00,60.23,60.26,60.06,60.21,44195.0,60.23,60.26,60.06,60.21,44195.0
2024-12-20 14:25:00,60.21,60.46,60.18,60.41,74063.0,60.21,60.46,60.18,60.41,74063.0
2024-12-20 14:30:00,60.39,60.49,60.33,60.48,19103.0,60.39,60.49,60.33,60.48,19103.0
2024-12-20 14:35:00,60.48,60.48,60.4,60.43,24101.0,60.48,60.48,60.4,60.43,24101.0
2024-12-20 14:40:00,60.44,60.46,60.39,60.44,29795.0,60.44,60.46,60.39,60.44,29795.0
2024-12-20 14:45:00,60.44,60.65,60.43,60.54,35643.0,60.44,60.65,60.43,60.54,35643.0
2024-12-20 14:50:00,60.55,60.61,60.39,60.4,21896.0,60.55,60.61,60.39,60.4,21896.0
2024-12-20 14:55:00,60.39,60.45,60.36,60.37,20964.0,60.39,60.45,60.36,60.37,20964.0
2024-12-20 15:00:00,60.38,60.39,60.29,60.35,21465.0,60.38,60.39,60.29,60.35,21465.0
2024-12-20 15:05:00,60.37,60.44,60.27,60.28,48513.0,60.37,60.44,60.27,60.28,48513.0
2024-12-20 15:10:00,60.27,60.28,60.14,60.19,95580.0,60.27,60.28,60.14,60.19,95580.0
2024-12-20 15:15:00,60.19,60.2,60.09,60.09,206486.0,60.19,60.2,60.09,60.09,206486.0
2024-12-20 15:20:00,60.08,60.15,59.95,60.01,68428.0,60.08,60.15,59.95,60.01,68428.0
2024-12-20 15:25:00,60.02,60.12,60.0,60.11,38003.0,60.02,60.12,60.0,60.11,38003.0
2024-12-20 15:30:00,60.12,60.12,59.99,60.12,43137.0,60.12,60.12,59.99,60.12,43137.0
2024-12-20 15:35:00,60.12,60.21,60.08,60.17,92705.0,60.12,60.21,60.08,60.17,92705.0
2024-12-20 15:40:00,60.18,60.2,60.01,60.04,71711.0,60.18,60.2,60.01,60.04,71711.0
2024-12-20 15:45:00,60.04,60.06,59.89,59.91,82065.0,60.04,60.06,59.89,59.91,82065.0
2024-12-20 15:50:00,59.92,60.0,59.62,59.65,368225.0,59.92,60.0,59.62,59.65,368225.0
2024-12-20 15:55:00,59.67,59.67,59.51,59.58,553019.0,59.67,59.67,59.51,59.58,553019.0
2024-12-23 09:30:00,59.4,59.62,59.37,59.52,49175.0,59.4,59.62,59.37,59.52,49175.0
2024-12-23 09:35:00,59.52,59.52,58.88,58.95,44684.0,59.52,59.52,58.88,58.95,44684.0
2024-12-23 09:40:00,58.95,59.2,58.94,59.12,22336.0,58.95,59.2,58.94,59.12,22336.0
2024-12-23 09:45:00,59.17,59.24,58.96,59.01,46070.0,59.17,59.24,58.96,59.01,46070.0
2024-12-23 09:50:00,58.96,59.12,58.94,59.06,16411.0,58.96,59.12,58.94,59.06,16411.0
2024-12-23 09:55:00,58.99,59.21,58.99,59.17,26624.0,58.99,59.21,58.99,59.17,26624.0
2024-12-23 10:00:00,59.17,59.45,59.1,59.42,66419.0,59.17,59.45,59.1,59.42,66419.0
2024-12-23 10:05:00,59.45,59.64,59.18,59.58,39223.0,59.45,59.64,59.18,59.58,39223.0
2024-12-23 10:10:00,59.59,59.74,59.18,59.62,11221.0,59.59,59.74,59.18,59.62,11221.0
2024-12-23 10:15:00,59.61,59.75,59.56,59.69,13134.0,59.61,59.75,59.56,59.69,13134.0
2024-12-23 10:20:00,59.7,59.71,59.56,59.6,12826.0,59.7,59.71,59.56,59.6,12826.0
2024-12-23 10:25:00,59.63,59.86,59.62,59.84,22719.0,59.63,59.86,59.62,59.84,22719.0
2024-12-23 10:30:00,59.86,59.93,59.75,59.9,12005.0,59.86,59.93,59.75,59.9,12005.0
2024-12-23 10:35:00,59.91,59.94,59.86,59.91,20354.0,59.91,59.94,59.86,59.91,20354.0
2024-12-23 10:40:00,59.91,59.91,59.79,59.79,36807.0,59.91,59.91,59.79,59.79,36807.0
2024-12-23 10:45:00,59.81,59.88,59.67,59.67,16721.0,59.81,59.88,59.67,59.67,16721.0
2024-12-23 10:50:00,59.67,59.76,59.63,59.66,16690.0,59.67,59.76,59.63,59.66,16690.0
2024-12-23 10:55:00,59.68,59.78,59.68,59.73,19248.0,59.68,59.78,59.68,59.73,19248.0
2024-12-23 11:00:00,59.74,59.75,59.61,59.68,13506.0,59.74,59.75,59.61,59.68,13506.0
2024-12-23 11:05:00,59.67,59.68,59.57,59.64,19019.0,59.67,59.68,59.57,59.64,19019.0
2024-12-23 11:10:00,59.64,59.75,59.63,59.7,53891.0,59.64,59.75,59.63,59.7,53891.0
2024-12-23 11:15:00,59.68,59.7,59.5,59.51,63371.0,59.68,59.7,59.5,59.51,63371.0
2024-12-23 11:20:00,59.52,59.63,59.5,59.62,41252.0,59.52,59.63,59.5,59.62,41252.0
2024-12-23 11:25:00,59.59,59.67,59.56,59.65,55689.0,59.59,59.67,59.56,59.65,55689.0
2024-12-23 11:30:00,59.63,59.74,59.59,59.73,18413.0,59.63,59.74,59.59,59.73,18413.0
2024-12-23 11:35:00,59.75,59.75,59.63,59.65,11052.0,59.75,59.75,59.63,59.65,11052.0
2024-12-23 11:40:00,59.66,59.74,59.64,59.65,9873.0,59.66,59.74,59.64,59.65,9873.0
2024-12-23 11:45:00,59.62,59.76,59.59,59.75,37297.0,59.62,59.76,59.59,59.75,37297.0
2024-12-23 11:50:00,59.76,59.79,59.7,59.77,31381.0,59.76,59.79,59.7,59.77,31381.0
2024-12-23 11:55:00,59.79,59.86,59.75,59.85,10889.0,59.79,59.86,59.75,59.85,10889.0
2024-12-23 12:00:00,59.86,59.86,59.76,59.79,10844.0,59.86,59.86,59.76,59.79,10844.0
2024-12-23 12:05:00,59.78,59.8,59.75,59.79,10482.0,59.78,59.8,59.75,59.79,10482.0
2024-12-23 12:10:00,59.78,59.88,59.76,59.86,8571.0,59.78,59.88,59.76,59.86,8571.0
2024-12-23 12:15:00,59.86,59.86,59.68,59.78,56116.0,59.86,59.86,59.68,59.78,56116.0
2024-12-23 12:20:00,59.79,59.8,59.73,59.78,23735.0,59.79,59.8,59.73,59.78,23735.0
2024-12-23 12:25:00,59.77,59.8,59.72,59.79,21177.0,59.77,59.8,59.72,59.79,21177.0
2024-12-23 12:30:00,59.79,59.83,59.7,59.82,7584.0,59.79,59.83,59.7,59.82,7584.0
2024-12-23 12:35:00,59.81,59.82,59.78,59.82,9876.0,59.81,59.82,59.78,59.82,9876.0
2024-12-23 12:40:00,59.82,59.84,59.78,59.84,10623.0,59.82,59.84,59.78,59.84,10623.0
2024-12-23 12:45:00,59.85,59.87,59.82,59.85,6204.0,59.85,59.87,59.82,59.85,6204.0
2024-12-23 12:50:00,59.86,59.86,59.83,59.86,7147.0,59.86,59.86,59.83,59.86,7147.0
2024-12-23 12:55:00,59.84,60.04,59.83,60.0,16686.0,59.84,60.04,59.83,60.0,16686.0
2024-12-23 13:00:00,60.0,60.09,59.98,60.08,14095.0,60.0,60.09,59.98,60.08,14095.0
2024-12-23 13:05:00,60.1,60.14,60.02,60.08,47567.0,60.1,60.14,60.02,60.08,47567.0
2024-12-23 13:10:00,60.07,60.21,60.06,60.2,21661.0,60.07,60.21,60.06,60.2,21661.0
2024-12-23 13:15:00,60.2,60.23,60.16,60.18,10488.0,60.2,60.23,60.16,60.18,10488.0
2024-12-23 13:20:00,60.17,60.2,60.14,60.19,25548.0,60.17,60.2,60.14,60.19,25548.0
2024-12-23 13:25:00,60.18,60.26,60.17,60.22,12302.0,60.18,60.26,60.17,60.22,12302.0
2024-12-23 13:30:00,60.23,60.33,60.21,60.33,34175.0,60.23,60.33,60.21,60.33,34175.0
2024-12-23 13:35:00,60.33,60.46,60.3,60.44,31138.0,60.33,60.46,60.3,60.44,31138.0
2024-12-23 13:40:00,60.43,60.44,60.33,60.33,36746.0,60.43,60.44,60.33,60.33,36746.0
2024-12-23 13:45:00,60.33,60.35,60.12,60.22,147596.0,60.33,60.35,60.12,60.22,147596.0
2024-12-23 13:50:00,60.21,60.3,60.21,60.29,14758.0,60.21,60.3,60.21,60.29,14758.0
2024-12-23 13:55:00,60.27,60.29,60.17,60.2,16271.0,60.27,60.29,60.17,60.2,16271.0
2024-12-23 14:00:00,60.18,60.28,60.16,60.25,10932.0,60.18,60.28,60.16,60.25,10932.0
2024-12-23 14:05:00,60.24,60.29,60.24,60.24,6980.0,60.24,60.29,60.24,60.24,6980.0
2024-12-23 14:10:00,60.26,60.34,60.2,60.22,13858.0,60.26,60.34,60.2,60.22,13858.0
2024-12-23 14:15:00,60.25,60.27,60.23,60.25,6197.0,60.25,60.27,60.23,60.25,6197.0
2024-12-23 14:20:00,60.25,60.29,60.19,60.21,10065.0,60.25,60.29,60.19,60.21,10065.0
2024-12-23 14:25:00,60.22,60.23,60.18,60.22,13082.0,60.22,60.23,60.18,60.22,13082.0
2024-12-23 14:30:00,60.22,60.28,60.19,60.21,16726.0,60.22,60.28,60.19,60.21,16726.0
2024-12-23 14:35:00,60.22,60.22,60.14,60.17,14271.0,60.22,60.22,60.14,60.17,14271.0
2024-12-23 14:40:00,60.17,60.23,60.15,60.16,34693.0,60.17,60.23,60.15,60.16,34693.0
2024-12-23 14:45:00,60.17,60.27,60.12,60.23,38047.0,60.17,60.27,60.12,60.23,38047.0
2024-12-23 14:50:00,60.22,60.3,60.22,60.26,17553.0,60.22,60.3,60.22,60.26,17553.0
2024-12-23 14:55:00,60.26,60.3,60.2,60.2,14966.0,60.26,60.3,60.2,60.2,14966.0
2024-12-23 15:00:00,60.19,60.23,60.14,60.15,20669.0,60.19,60.23,60.14,60.15,20669.0
2024-12-23 15:05:00,60.16,60.2,60.02,60.05,15560.0,60.16,60.2,60.02,60.05,15560.0
2024-12-23 15:10:00,60.05,60.06,59.93,59.96,20544.0,60.05,60.06,59.93,59.96,20544.0
2024-12-23 15:15:00,59.96,59.97,59.86,59.94,75821.0,59.96,59.97,59.86,59.94,75821.0
2024-12-23 15:20:00,59.95,60.11,59.95,60.1,25101.0,59.95,60.11,59.95,60.1,25101.0
2024-12-23 15:25:00,60.1,60.18,60.07,60.16,29615.0,60.1,60.18,60.07,60.16,29615.0
2024-12-23 15:30:00,60.15,60.26,60.15,60.25,30006.0,60.15,60.26,60.15,60.25,30006.0
2024-12-23 15:35:00,60.25,60.41,60.23,60.36,43188.0,60.25,60.41,60.23,60.36,43188.0
2024-12-23 15:40:00,60.36,60.43,60.36,60.37,43227.0,60.36,60.43,60.36,60.37,43227.0
2024-12-23 15:45:00,60.37,60.4,60.28,60.36,57397.0,60.37,60.4,60.28,60.36,57397.0
2024-12-23 15:50:00,60.37,60.5,60.33,60.35,134373.0,60.37,60.5,60.33,60.35,134373.0
2024-12-23 15:55:00,60.36,60.42,60.22,60.24,324301.0,60.36,60.42,60.22,60.24,324301.0
2024-12-24 09:30:00,60.2,60.38,59.76,60.07,25469.0,60.2,60.38,59.76,60.07,25469.0
2024-12-24 09:35:00,60.16,60.16,59.85,59.86,4252.0,60.16,60.16,59.85,59.86,4252.0
2024-12-24 09:40:00,59.86,59.98,59.78,59.83,4095.0,59.86,59.98,59.78,59.83,4095.0
2024-12-24 09:45:00,59.9,59.98,59.8,59.88,12055.0,59.9,59.98,59.8,59.88,12055.0
2024-12-24 09:50:00,59.9,59.96,59.75,59.89,18121.0,59.9,59.96,59.75,59.89,18121.0
2024-12-24 09:55:00,59.87,59.91,59.79,59.83,4712.0,59.87,59.91,59.79,59.83,4712.0
2024-12-24 10:00:00,59.82,60.04,59.8,60.01,7226.0,59.82,60.04,59.8,60.01,7226.0
2024-12-24 10:05:00,60.05,60.07,59.93,59.94,9897.0,60.05,60.07,59.93,59.94,9897.0
2024-12-24 10:10:00,59.95,60.12,59.92,60.11,8014.0,59.95,60.12,59.92,60.11,8014.0
2024-12-24 10:15:00,60.12,60.22,60.05,60.22,6480.0,60.12,60.22,60.05,60.22,6480.0
2024-12-24 10:20:00,60.23,60.28,60.05,60.05,5391.0,60.23,60.28,60.05,60.05,5391.0
2024-12-24 10:25:00,60.09,60.11,60.02,60.11,9538.0,60.09,60.11,60.02,60.11,9538.0
2024-12-24 10:30:00,60.06,60.31,60.05,60.22,12596.0,60.06,60.31,60.05,60.22,12596.0
2024-12-24 10:35:00,60.22,60.33,60.21,60.27,5901.0,60.22,60.33,60.21,60.27,5901.0
2024-12-24 10:40:00,60.25,60.35,60.25,60.3,15089.0,60.25,60.35,60.25,60.3,15089.0
2024-12-24 10:45:00,60.31,60.44,60.28,60.31,38654.0,60.31,60.44,60.28,60.31,38654.0
2024-12-24 10:50:00,60.31,60.33,60.24,60.24,5544.0,60.31,60.33,60.24,60.24,5544.0
2024-12-24 10:55:00,60.26,60.34,60.23,60.3,11981.0,60.26,60.34,60.23,60.3,11981.0
2024-12-24 11:00:00,60.31,60.33,60.26,60.32,12659.0,60.31,60.33,60.26,60.32,12659.0
2024-12-24 11:05:00,60.32,60.4,60.28,60.38,7583.0,60.32,60.4,60.28,60.38,7583.0
2024-12-24 11:10:00,60.42,60.44,60.28,60.28,10019.0,60.42,60.44,60.28,60.28,10019.0
2024-12-24 11:15:00,60.28,60.35,60.25,60.31,9408.0,60.28,60.35,60.25,60.31,9408.0
2024-12-24 11:20:00,60.31,60.34,60.28,60.3,7328.0,60.31,60.34,60.28,60.3,7328.0
2024-12-24 11:25:00,60.28,60.31,60.25,60.28,7600.0,60.28,60.31,60.25,60.28,7600.0
2024-12-24 11:30:00,60.3,60.35,60.27,60.28,5680.0,60.3,60.35,60.27,60.28,5680.0
2024-12-24 11:35:00,60.27,60.31,60.24,60.28,7975.0,60.27,60.31,60.24,60.28,7975.0
2024-12-24 11:40:00,60.27,60.41,60.26,60.4,24988.0,60.27,60.41,60.26,60.4,24988.0
2024-12-24 11:45:00,60.38,60.4,60.34,60.38,6542.0,60.38,60.4,60.34,60.38,6542.0
2024-12-24 11:50:00,60.38,60.39,60.24,60.32,9277.0,60.38,60.39,60.24,60.32,9277.0
2024-12-24 11:55:00,60.32,60.35,60.3,60.32,15961.0,60.32,60.35,60.3,60.32,15961.0
2024-12-24 12:00:00,60.3,60.38,60.27,60.38,8759.0,60.3,60.38,60.27,60.38,8759.0
2024-12-24 12:05:00,60.38,60.38,60.35,60.35,8188.0,60.38,60.38,60.35,60.35,8188.0
2024-12-24 12:10:00,60.35,60.39,60.35,60.37,7059.0,60.35,60.39,60.35,60.37,7059.0
2024-12-24 12:15:00,60.37,60.44,60.36,60.44,20853.0,60.37,60.44,60.36,60.44,20853.0
2024-12-24 12:20:00,60.44,60.51,60.44,60.48,10789.0,60.44,60.51,60.44,60.48,10789.0
2024-12-24 12:25:00,60.48,60.52,60.39,60.51,27075.0,60.48,60.52,60.39,60.51,27075.0
2024-12-24 12:30:00,60.49,60.49,60.4,60.41,10309.0,60.49,60.49,60.4,60.41,10309.0
2024-12-24 12:35:00,60.41,60.56,60.41,60.55,17328.0,60.41,60.56,60.41,60.55,17328.0
2024-12-24 12:40:00,60.56,60.56,60.49,60.51,14841.0,60.56,60.56,60.49,60.51,14841.0
2024-12-24 12:45:00,60.52,60.56,60.51,60.54,13804.0,60.52,60.56,60.51,60.54,13804.0
2024-12-24 12:50:00,60.54,60.63,60.53,60.58,39553.0,60.54,60.63,60.53,60.58,39553.0
2024-12-24 12:55:00,60.56,60.82,60.56,60.8,116350.0,60.56,60.82,60.56,60.8,116350.0
2024-12-26 09:30:00,60.35,60.7,60.24,60.51,41455.0,60.35,60.7,60.24,60.51,41455.0
2024-12-26 09:35:00,60.36,60.43,60.2,60.22,13424.0,60.36,60.43,60.2,60.22,13424.0
2024-12-26 09:40:00,60.22,60.33,60.21,60.32,26332.0,60.22,60.33,60.21,60.32,26332.0
2024-12-26 09:45:00,60.25,60.54,60.17,60.51,26257.0,60.25,60.54,60.17,60.51,26257.0
2024-12-26 09:50:00,60.55,60.56,60.42,60.45,11571.0,60.55,60.56,60.42,60.45,11571.0
2024-12-26 09:55:00,60.44,60.49,60.35,60.38,15482.0,60.44,60.49,60.35,60.38,15482.0
2024-12-26 10:00:00,60.38,60.58,60.38,60.55,11761.0,60.38,60.58,60.38,60.55,11761.0
2024-12-26 10:05:00,60.55,60.72,60.55,60.7,16384.0,60.55,60.72,60.55,60.7,16384.0
2024-12-26 10:10:00,60.68,60.84,60.66,60.66,18081.0,60.68,60.84,60.66,60.66,18081.0
2024-12-26 10:15:00,60.67,60.81,60.67,60.8,48913.0,60.67,60.81,60.67,60.8,48913.0
2024-12-26 10:20:00,60.8,60.81,60.62,60.63,21914.0,60.8,60.81,60.62,60.63,21914.0
2024-12-26 10:25:00,60.65,60.66,60.52,60.53,20254.0,60.65,60.66,60.52,60.53,20254.0
2024-12-26 10:30:00,60.53,60.59,60.41,60.52,35892.0,60.53,60.59,60.41,60.52,35892.0
2024-12-26 10:35:00,60.52,60.54,60.4,60.41,98676.0,60.52,60.54,60.4,60.41,98676.0
2024-12-26 10:40:00,60.43,60.5,60.39,60.39,32245.0,60.43,60.5,60.39,60.39,32245.0
2024-12-26 10:45:00,60.41,60.65,60.38,60.65,26765.0,60.41,60.65,60.38,60.65,26765.0
2024-12-26 10:50:00,60.65,60.71,60.59,60.69,21382.0,60.65,60.71,60.59,60.69,21382.0
2024-12-26 10:55:00,60.68,60.72,60.67,60.69,18563.0,60.68,60.72,60.67,60.69,18563.0
2024-12-26 11:00:00,60.69,60.76,60.65,60.75,77357.0,60.69,60.76,60.65,60.75,77357.0
2024-12-26 11:05:00,60.75,60.75,60.64,60.66,19391.0,60.75,60.75,60.64,60.66,19391.0
2024-12-26 11:10:00,60.65,60.8,60.65,60.8,46226.0,60.65,60.8,60.65,60.8,46226.0
2024-12-26 11:15:00,60.78,60.82,60.73,60.8,33604.0,60.78,60.82,60.73,60.8,33604.0
2024-12-26 11:20:00,60.8,60.89,60.77,60.79,42391.0,60.8,60.89,60.77,60.79,42391.0
2024-12-26 11:25:00,60.78,60.84,60.74,60.81,19876.0,60.78,60.84,60.74,60.81,19876.0
2024-12-26 11:30:00,60.81,60.93,60.8,60.85,17251.0,60.81,60.93,60.8,60.85,17251.0
2024-12-26 11:35:00,60.86,60.88,60.81,60.81,13633.0,60.86,60.88,60.81,60.81,13633.0
2024-12-26 11:40:00,60.85,60.85,60.73,60.81,18099.0,60.85,60.85,60.73,60.81,18099.0
2024-12-26 11:45:00,60.82,60.88,60.81,60.87,12650.0,60.82,60.88,60.81,60.87,12650.0
2024-12-26 11:50:00,60.87,60.87,60.8,60.81,10924.0,60.87,60.87,60.8,60.81,10924.0
2024-12-26 11:55:00,60.82,60.88,60.78,60.8,43597.0,60.82,60.88,60.78,60.8,43597.0
2024-12-26 12:00:00,60.8,60.81,60.74,60.74,10000.0,60.8,60.81,60.74,60.74,10000.0
2024-12-26 12:05:00,60.76,60.82,60.76,60.77,10141.0,60.76,60.82,60.76,60.77,10141.0
2024-12-26 12:10:00,60.75,60.75,60.69,60.7,13064.0,60.75,60.75,60.69,60.7,13064.0
2024-12-26 12:15:00,60.7,60.8,60.7,60.8,36230.0,60.7,60.8,60.7,60.8,36230.0
2024-12-26 12:20:00,60.83,60.91,60.75,60.8,85007.0,60.83,60.91,60.75,60.8,85007.0
2024-12-26 12:25:00,60.8,60.86,60.75,60.77,20448.0,60.8,60.86,60.75,60.77,20448.0
2024-12-26 12:30:00,60.75,60.93,60.75,60.93,14067.0,60.75,60.93,60.75,60.93,14067.0
2024-12-26 12:35:00,60.93,60.93,60.88,60.9,12004.0,60.93,60.93,60.88,60.9,12004.0
2024-12-26 12:40:00,60.9,60.96,60.84,60.86,29479.0,60.9,60.96,60.84,60.86,29479.0
2024-12-26 12:45:00,60.84,60.84,60.73,60.77,19984.0,60.84,60.84,60.73,60.77,19984.0
2024-12-26 12:50:00,60.75,60.82,60.73,60.82,9070.0,60.75,60.82,60.73,60.82,9070.0
2024-12-26 12:55:00,60.8,60.82,60.74,60.77,15130.0,60.8,60.82,60.74,60.77,15130.0
2024-12-26 13:00:00,60.79,60.8,60.73,60.74,14255.0,60.79,60.8,60.73,60.74,14255.0
2024-12-26 13:05:00,60.74,60.74,60.64,60.68,34470.0,60.74,60.74,60.64,60.68,34470.0
2024-12-26 13:10:00,60.68,60.68,60.56,60.62,14104.0,60.68,60.68,60.56,60.62,14104.0
2024-12-26 13:15:00,60.6,60.65,60.53,60.64,21163.0,60.6,60.65,60.53,60.64,21163.0
2024-12-26 13:20:00,60.64,60.7,60.6,60.7,18582.0,60.64,60.7,60.6,60.7,18582.0
2024-12-26 13:25:00,60.67,60.71,60.66,60.67,18991.0,60.67,60.71,60.66,60.67,18991.0
2024-12-26 13:30:00,60.69,60.7,60.58,60.62,19317.0,60.69,60.7,60.58,60.62,19317.0
2024-12-26 13:35:00,60.62,60.75,60.6,60.73,21550.0,60.62,60.75,60.6,60.73,21550.0
2024-12-26 13:40:00,60.72,60.73,60.53,60.55,9641.0,60.72,60.73,60.53,60.55,9641.0
2024-12-26 13:45:00,60.56,60.65,60.56,60.63,13031.0,60.56,60.65,60.56,60.63,13031.0
2024-12-26 13:50:00,60.62,60.73,60.57,60.73,23499.0,60.62,60.73,60.57,60.73,23499.0
2024-12-26 13:55:00,60.73,60.77,60.7,60.75,14610.0,60.73,60.77,60.7,60.75,14610.0
2024-12-26 14:00:00,60.76,60.82,60.73,60.8,7572.0,60.76,60.82,60.73,60.8,7572.0
2024-12-26 14:05:00,60.8,60.81,60.76,60.77,9839.0,60.8,60.81,60.76,60.77,9839.0
2024-12-26 14:10:00,60.78,60.79,60.71,60.79,16078.0,60.78,60.79,60.71,60.79,16078.0
2024-12-26 14:15:00,60.77,60.81,60.75,60.8,16277.0,60.77,60.81,60.75,60.8,16277.0
2024-12-26 14:20:00,60.8,60.81,60.74,60.78,9767.0,60.8,60.81,60.74,60.78,9767.0
2024-12-26 14:25:00,60.78,60.84,60.73,60.77,24308.0,60.78,60.84,60.73,60.77,24308.0
2024-12-26 14:30:00,60.77,60.78,60.72,60.75,12435.0,60.77,60.78,60.72,60.75,12435.0
2024-12-26 14:35:00,60.75,60.78,60.7,60.73,9433.0,60.75,60.78,60.7,60.73,9433.0
2024-12-26 14:40:00,60.71,60.72,60.66,60.68,7654.0,60.71,60.72,60.66,60.68,7654.0
2024-12-26 14:45:00,60.7,60.71,60.64,60.67,11750.0,60.7,60.71,60.64,60.67,11750.0
2024-12-26 14:50:00,60.64,60.72,60.61,60.68,39886.0,60.64,60.72,60.61,60.68,39886.0
2024-12-26 14:55:00,60.66,60.73,60.66,60.68,23679.0,60.66,60.73,60.66,60.68,23679.0
2024-12-26 15:00:00,60.68,60.7,60.64,60.64,14222.0,60.68,60.7,60.64,60.64,14222.0
2024-12-26 15:05:00,60.64,60.65,60.6,60.63,9422.0,60.64,60.65,60.6,60.63,9422.0
2024-12-26 15:10:00,60.62,60.7,60.61,60.7,23317.0,60.62,60.7,60.61,60.7,23317.0
2024-12-26 15:15:00,60.69,60.71,60.63,60.65,23905.0,60.69,60.71,60.63,60.65,23905.0
2024-12-26 15:20:00,60.68,60.69,60.65,60.67,19400.0,60.68,60.69,60.65,60.67,19400.0
2024-12-26 15:25:00,60.67,60.76,60.66,60.71,41689.0,60.67,60.76,60.66,60.71,41689.0
2024-12-26 15:30:00,60.72,60.74,60.69,60.72,43203.0,60.72,60.74,60.69,60.72,43203.0
2024-12-26 15:35:00,60.72,60.82,60.69,60.81,23344.0,60.72,60.82,60.69,60.81,23344.0
2024-12-26 15:40:00,60.82,60.93,60.82,60.91,35549.0,60.82,60.93,60.82,60.91,35549.0
2024-12-26 15:45:00,60.91,60.98,60.88,60.97,39380.0,60.91,60.98,60.88,60.97,39380.0
2024-12-26 15:50:00,60.96,61.13,60.96,61.04,71466.0,60.96,61.13,60.96,61.04,71466.0
2024-12-26 15:55:00,61.05,61.09,60.9,60.93,221943.0,61.05,61.09,60.9,60.93,221943.0
2024-12-27 09:30:00,60.77,61.18,60.75,61.18,21154.0,60.77,61.18,60.75,61.18,21154.0
2024-12-27 09:35:00,61.17,61.23,61.05,61.12,8014.0,61.17,61.23,61.05,61.12,8014.0
2024-12-27 09:40:00,61.12,61.25,61.0,61.02,9656.0,61.12,61.25,61.0,61.02,9656.0
2024-12-27 09:45:00,61.07,61.22,60.98,61.03,14463.0,61.07,61.22,60.98,61.03,14463.0
2024-12-27 09:50:00,61.09,61.19,60.99,61.04,7347.0,61.09,61.19,60.99,61.04,7347.0
2024-12-27 09:55:00,61.02,61.16,60.98,61.11,9791.0,61.02,61.16,60.98,61.11,9791.0
2024-12-27 10:00:00,61.15,61.19,61.07,61.13,8268.0,61.15,61.19,61.07,61.13,8268.0
2024-12-27 10:05:00,61.11,61.25,61.06,61.25,24170.0,61.11,61.25,61.06,61.25,24170.0
2024-12-27 10:10:00,61.27,61.27,61.09,61.14,17129.0,61.27,61.27,61.09,61.14,17129.0
2024-12-27 10:15:00,61.12,61.21,60.97,61.11,19674.0,61.12,61.21,60.97,61.11,19674.0
2024-12-27 10:20:00,61.07,61.13,61.01,61.05,18392.0,61.07,61.13,61.01,61.05,18392.0
2024-12-27 10:25:00,61.05,61.05,60.87,61.0,9896.0,61.05,61.05,60.87,61.0,9896.0
2024-12-27 10:30:00,60.97,60.98,60.83,60.86,13170.0,60.97,60.98,60.83,60.86,13170.0
2024-12-27 10:35:00,60.86,61.04,60.84,61.02,23431.0,60.86,61.04,60.84,61.02,23431.0
2024-12-27 10:40:00,61.02,61.12,60.99,61.12,10598.0,61.02,61.12,60.99,61.12,10598.0
2024-12-27 10:45:00,61.12,61.17,61.08,61.16,18417.0,61.12,61.17,61.08,61.16,18417.0
2024-12-27 10:50:00,61.14,61.22,61.09,61.16,22953.0,61.14,61.22,61.09,61.16,22953.0
2024-12-27 10:55:00,61.14,61.16,61.05,61.13,11210.0,61.14,61.16,61.05,61.13,11210.0
2024-12-27 11:00:00,61.13,61.15,61.01,61.03,15041.0,61.13,61.15,61.01,61.03,15041.0
2024-12-27 11:05:00,61.02,61.12,61.0,61.09,18133.0,61.02,61.12,61.0,61.09,18133.0
2024-12-27 11:10:00,61.09,61.12,61.04,61.05,12221.0,61.09,61.12,61.04,61.05,12221.0
2024-12-27 11:15:00,61.07,61.08,60.89,61.01,11022.0,61.07,61.08,60.89,61.01,11022.0
2024-12-27 11:20:00,61.01,61.17,61.0,61.15,11717.0,61.01,61.17,61.0,61.15,11717.0
2024-12-27 11:25:00,61.16,61.25,61.12,61.17,74087.0,61.16,61.25,61.12,61.17,74087.0
2024-12-27 11:30:00,61.16,61.19,61.02,61.05,16511.0,61.16,61.19,61.02,61.05,16511.0
2024-12-27 11:35:00,61.06,61.13,61.02,61.05,11392.0,61.06,61.13,61.02,61.05,11392.0
2024-12-27 11:40:00,61.07,61.09,60.98,60.99,12554.0,61.07,61.09,60.98,60.99,12554.0
2024-12-27 11:45:00,61.01,61.01,60.93,60.96,8065.0,61.01,61.01,60.93,60.96,8065.0
2024-12-27 11:50:00,60.96,60.96,60.87,60.92,17422.0,60.96,60.96,60.87,60.92,17422.0
2024-12-27 11:55:00,60.92,60.93,60.77,60.78,14619.0,60.92,60.93,60.77,60.78,14619.0
2024-12-27 12:00:00,60.78,60.92,60.77,60.89,19309.0,60.78,60.92,60.77,60.89,19309.0
2024-12-27 12:05:00,60.89,60.89,60.8,60.87,12856.0,60.89,60.89,60.8,60.87,12856.0
2024-12-27 12:10:00,60.87,60.87,60.73,60.75,9434.0,60.87,60.87,60.73,60.75,9434.0
2024-12-27 12:15:00,60.73,60.81,60.66,60.81,55290.0,60.73,60.81,60.66,60.81,55290.0
2024-12-27 12:20:00,60.79,60.79,60.6,60.6,23363.0,60.79,60.79,60.6,60.6,23363.0
2024-12-27 12:25:00,60.62,60.65,60.57,60.61,16076.0,60.62,60.65,60.57,60.61,16076.0
2024-12-27 12:30:00,60.61,60.65,60.56,60.57,18191.0,60.61,60.65,60.56,60.57,18191.0
2024-12-27 12:35:00,60.57,60.59,60.52,60.54,13569.0,60.57,60.59,60.52,60.54,13569.0
2024-12-27 12:40:00,60.54,60.66,60.53,60.64,12089.0,60.54,60.66,60.53,60.64,12089.0
2024-12-27 12:45:00,60.63,60.65,60.61,60.64,13695.0,60.63,60.65,60.61,60.64,13695.0
2024-12-27 12:50:00,60.64,60.68,60.63,60.66,14712.0,60.64,60.68,60.63,60.66,14712.0
2024-12-27 12:55:00,60.66,60.69,60.64,60.64,15032.0,60.66,60.69,60.64,60.64,15032.0
2024-12-27 13:00:00,60.65,60.74,60.65,60.72,7493.0,60.65,60.74,60.65,60.72,7493.0
2024-12-27 13:05:00,60.72,60.84,60.72,60.79,46159.0,60.72,60.84,60.72,60.79,46159.0
2024-12-27 13:10:00,60.79,60.83,60.74,60.75,17180.0,60.79,60.83,60.74,60.75,17180.0
2024-12-27 13:15:00,60.74,60.74,60.65,60.65,52128.0,60.74,60.74,60.65,60.65,52128.0
2024-12-27 13:20:00,60.66,60.69,60.58,60.59,12524.0,60.66,60.69,60.58,60.59,12524.0
2024-12-27 13:25:00,60.59,60.62,60.56,60.57,8005.0,60.59,60.62,60.56,60.57,8005.0
2024-12-27 13:30:00,60.57,60.59,60.55,60.55,13327.0,60.57,60.59,60.55,60.55,13327.0
2024-12-27 13:35:00,60.57,60.62,60.56,60.61,7022.0,60.57,60.62,60.56,60.61,7022.0
2024-12-27 13:40:00,60.62,60.65,60.56,60.56,13834.0,60.62,60.65,60.56,60.56,13834.0
2024-12-27 13:45:00,60.56,60.57,60.49,60.52,12749.0,60.56,60.57,60.49,60.52,12749.0
2024-12-27 13:50:00,60.52,60.54,60.45,60.54,11776.0,60.52,60.54,60.45,60.54,11776.0
2024-12-27 13:55:00,60.54,60.58,60.52,60.54,14042.0,60.54,60.58,60.52,60.54,14042.0
2024-12-27 14:00:00,60.53,60.58,60.52,60.54,27961.0,60.53,60.58,60.52,60.54,27961.0
2024-12-27 14:05:00,60.54,60.61,60.49,60.6,15970.0,60.54,60.61,60.49,60.6,15970.0
2024-12-27 14:10:00,60.63,60.69,60.6,60.66,13170.0,60.63,60.69,60.6,60.66,13170.0
2024-12-27 14:15:00,60.65,60.73,60.64,60.71,7303.0,60.65,60.73,60.64,60.71,7303.0
2024-12-27 14:20:00,60.71,60.72,60.64,60.68,8497.0,60.71,60.72,60.64,60.68,8497.0
2024-12-27 14:25:00,60.67,60.69,60.66,60.67,12442.0,60.67,60.69,60.66,60.67,12442.0
2024-12-27 14:30:00,60.65,60.66,60.59,60.66,7841.0,60.65,60.66,60.59,60.66,7841.0
2024-12-27 14:35:00,60.66,60.67,60.62,60.63,9099.0,60.66,60.67,60.62,60.63,9099.0
2024-12-27 14:40:00,60.64,60.73,60.64,60.68,19970.0,60.64,60.73,60.64,60.68,19970.0
2024-12-27 14:45:00,60.69,60.75,60.66,60.71,32189.0,60.69,60.75,60.66,60.71,32189.0
2024-12-27 14:50:00,60.7,60.75,60.62,60.65,17133.0,60.7,60.75,60.62,60.65,17133.0
2024-12-27 14:55:00,60.67,60.8,60.63,60.75,15383.0,60.67,60.8,60.63,60.75,15383.0
2024-12-27 15:00:00,60.76,60.76,60.63,60.67,11066.0,60.76,60.76,60.63,60.67,11066.0
2024-12-27 15:05:00,60.66,60.68,60.63,60.66,12679.0,60.66,60.68,60.63,60.66,12679.0
2024-12-27 15:10:00,60.66,60.66,60.51,60.52,20980.0,60.66,60.66,60.51,60.52,20980.0
2024-12-27 15:15:00,60.51,60.51,60.45,60.46,20391.0,60.51,60.51,60.45,60.46,20391.0
2024-12-27 15:20:00,60.46,60.48,60.39,60.46,12916.0,60.46,60.48,60.39,60.46,12916.0
2024-12-27 15:25:00,60.44,60.5,60.44,60.45,15399.0,60.44,60.5,60.44,60.45,15399.0
2024-12-27 15:30:00,60.43,60.51,60.42,60.48,18637.0,60.43,60.51,60.42,60.48,18637.0
2024-12-27 15:35:00,60.5,60.5,60.4,60.43,27647.0,60.5,60.5,60.4,60.43,27647.0
2024-12-27 15:40:00,60.43,60.43,60.34,60.34,26434.0,60.43,60.43,60.34,60.34,26434.0
2024-12-27 15:45:00,60.36,60.39,60.32,60.37,52143.0,60.36,60.39,60.32,60.37,52143.0
2024-12-27 15:50:00,60.41,60.55,60.39,60.5,104791.0,60.41,60.55,60.39,60.5,104791.0
2024-12-27 15:55:00,60.51,60.64,60.46,60.62,205653.0,60.51,60.64,60.46,60.62,205653.0
2024-12-30 09:30:00,60.35,60.44,60.0,60.35,66029.0,60.35,60.44,60.0,60.35,66029.0
2024-12-30 09:35:00,60.22,60.34,60.0,60.0,9539.0,60.22,60.34,60.0,60.0,9539.0
2024-12-30 09:40:00,60.06,60.23,59.8,60.16,21059.0,60.06,60.23,59.8,60.16,21059.0
2024-12-30 09:45:00,60.14,60.17,59.91,59.92,40952.0,60.14,60.17,59.91,59.92,40952.0
2024-12-30 09:50:00,59.96,60.08,59.75,60.08,19483.0,59.96,60.08,59.75,60.08,19483.0
2024-12-30 09:55:00,60.05,60.05,59.86,59.95,12867.0,60.05,60.05,59.86,59.95,12867.0
2024-12-30 10:00:00,59.88,60.02,59.84,59.91,26594.0,59.88,60.02,59.84,59.91,26594.0
2024-12-30 10:05:00,59.89,60.14,59.89,60.11,15621.0,59.89,60.14,59.89,60.11,15621.0
2024-12-30 10:10:00,60.12,60.17,60.07,60.1,18796.0,60.12,60.17,60.07,60.1,18796.0
2024-12-30 10:15:00,60.1,60.1,60.01,60.06,11425.0,60.1,60.1,60.01,60.06,11425.0
2024-12-30 10:20:00,60.06,60.24,59.95,60.21,15299.0,60.06,60.24,59.95,60.21,15299.0
2024-12-30 10:25:00,60.2,60.28,60.13,60.13,22193.0,60.2,60.28,60.13,60.13,22193.0
2024-12-30 10:30:00,60.15,60.26,60.07,60.12,13005.0,60.15,60.26,60.07,60.12,13005.0
2024-12-30 10:35:00,60.11,60.11,59.95,59.97,7322.0,60.11,60.11,59.95,59.97,7322.0
2024-12-30 10:40:00,59.97,60.14,59.97,60.09,27079.0,59.97,60.14,59.97,60.09,27079.0
2024-12-30 10:45:00,60.06,60.12,59.95,59.95,11519.0,60.06,60.12,59.95,59.95,11519.0
2024-12-30 10:50:00,59.95,59.98,59.84,59.85,11886.0,59.95,59.98,59.84,59.85,11886.0
2024-12-30 10:55:00,59.85,59.96,59.83,59.95,13399.0,59.85,59.96,59.83,59.95,13399.0
2024-12-30 11:00:00,59.91,60.0,59.89,59.98,11669.0,59.91,60.0,59.89,59.98,11669.0
2024-12-30 11:05:00,59.98,60.06,59.97,60.06,10116.0,59.98,60.06,59.97,60.06,10116.0
2024-12-30 11:10:00,60.04,60.04,59.99,60.04,8508.0,60.04,60.04,59.99,60.04,8508.0
2024-12-30 11:15:00,60.03,60.17,60.03,60.09,10876.0,60.03,60.17,60.03,60.09,10876.0
2024-12-30 11:20:00,60.09,60.15,60.03,60.15,12482.0,60.09,60.15,60.03,60.15,12482.0
2024-12-30 11:25:00,60.16,60.35,60.13,60.28,54565.0,60.16,60.35,60.13,60.28,54565.0
2024-12-30 11:30:00,60.27,60.38,60.2,60.2,43604.0,60.27,60.38,60.2,60.2,43604.0
2024-12-30 11:35:00,60.2,60.27,60.16,60.21,19141.0,60.2,60.27,60.16,60.21,19141.0
2024-12-30 11:40:00,60.21,60.39,60.2,60.37,15721.0,60.21,60.39,60.2,60.37,15721.0
2024-12-30 11:45:00,60.38,60.39,60.21,60.22,12681.0,60.38,60.39,60.21,60.22,12681.0
2024-12-30 11:50:00,60.22,60.26,60.2,60.21,7637.0,60.22,60.26,60.2,60.21,7637.0
2024-12-30 11:55:00,60.22,60.27,60.2,60.25,8873.0,60.22,60.27,60.2,60.25,8873.0
2024-12-30 12:00:00,60.25,60.36,60.24,60.35,7986.0,60.25,60.36,60.24,60.35,7986.0
2024-12-30 12:05:00,60.35,60.39,60.32,60.32,32258.0,60.35,60.39,60.32,60.32,32258.0
2024-12-30 12:10:00,60.32,60.5,60.29,60.46,29924.0,60.32,60.5,60.29,60.46,29924.0
2024-12-30 12:15:00,60.46,60.47,60.44,60.46,5524.0,60.46,60.47,60.44,60.46,5524.0
2024-12-30 12:20:00,60.44,60.63,60.43,60.6,53764.0,60.44,60.63,60.43,60.6,53764.0
2024-12-30 12:25:00,60.59,60.65,60.56,60.59,19951.0,60.59,60.65,60.56,60.59,19951.0
2024-12-30 12:30:00,60.57,60.57,60.49,60.52,20458.0,60.57,60.57,60.49,60.52,20458.0
2024-12-30 12:35:00,60.52,60.54,60.5,60.53,7689.0,60.52,60.54,60.5,60.53,7689.0
2024-12-30 12:40:00,60.52,60.53,60.47,60.52,11554.0,60.52,60.53,60.47,60.52,11554.0
2024-12-30 12:45:00,60.5,60.56,60.49,60.56,4621.0,60.5,60.56,60.49,60.56,4621.0
2024-12-30 12:50:00,60.56,60.56,60.49,60.5,6622.0,60.56,60.56,60.49,60.5,6622.0
2024-12-30 12:55:00,60.5,60.53,60.46,60.53,8101.0,60.5,60.53,60.46,60.53,8101.0
2024-12-30 13:00:00,60.53,60.55,60.48,60.54,7647.0,60.53,60.55,60.48,60.54,7647.0
2024-12-30 13:05:00,60.54,60.54,60.48,60.52,9743.0,60.54,60.54,60.48,60.52,9743.0
2024-12-30 13:10:00,60.53,60.53,60.44,60.48,14934.0,60.53,60.53,60.44,60.48,14934.0
2024-12-30 13:15:00,60.46,60.55,60.45,60.54,7782.0,60.46,60.55,60.45,60.54,7782.0
2024-12-30 13:20:00,60.53,60.57,60.51,60.55,14425.0,60.53,60.57,60.51,60.55,14425.0
2024-12-30 13:25:00,60.56,60.56,60.47,60.48,8435.0,60.56,60.56,60.47,60.48,8435.0
2024-12-30 13:30:00,60.47,60.53,60.45,60.53,8680.0,60.47,60.53,60.45,60.53,8680.0
2024-12-30 13:35:00,60.53,60.54,60.49,60.49,13279.0,60.53,60.54,60.49,60.49,13279.0
2024-12-30 13:40:00,60.48,60.56,60.47,60.53,6117.0,60.48,60.56,60.47,60.53,6117.0
2024-12-30 13:45:00,60.54,60.57,60.52,60.56,11625.0,60.54,60.57,60.52,60.56,11625.0
2024-12-30 13:50:00,60.56,60.65,60.55,60.64,21151.0,60.56,60.65,60.55,60.64,21151.0
2024-12-30 13:55:00,60.63,60.64,60.58,60.62,10012.0,60.63,60.64,60.58,60.62,10012.0
2024-12-30 14:00:00,60.62,60.66,60.6,60.63,19929.0,60.62,60.66,60.6,60.63,19929.0
2024-12-30 14:05:00,60.63,60.64,60.49,60.53,14317.0,60.63,60.64,60.49,60.53,14317.0
2024-12-30 14:10:00,60.53,60.53,60.43,60.47,9554.0,60.53,60.53,60.43,60.47,9554.0
2024-12-30 14:15:00,60.45,60.54,60.45,60.53,15832.0,60.45,60.54,60.45,60.53,15832.0
2024-12-30 14:20:00,60.53,60.53,60.34,60.35,19073.0,60.53,60.53,60.34,60.35,19073.0
2024-12-30 14:25:00,60.35,60.45,60.34,60.42,20559.0,60.35,60.45,60.34,60.42,20559.0
2024-12-30 14:30:00,60.43,60.46,60.41,60.44,7171.0,60.43,60.46,60.41,60.44,7171.0
2024-12-30 14:35:00,60.43,60.5,60.43,60.47,12046.0,60.43,60.5,60.43,60.47,12046.0
2024-12-30 14:40:00,60.47,60.57,60.47,60.49,16517.0,60.47,60.57,60.47,60.49,16517.0
2024-12-30 14:45:00,60.49,60.55,60.48,60.52,10530.0,60.49,60.55,60.48,60.52,10530.0
2024-12-30 14:50:00,60.52,60.58,60.49,60.56,14537.0,60.52,60.58,60.49,60.56,14537.0
2024-12-30 14:55:00,60.56,60.58,60.53,60.53,21478.0,60.56,60.58,60.53,60.53,21478.0
2024-12-30 15:00:00,60.51,60.53,60.48,60.49,14443.0,60.51,60.53,60.48,60.49,14443.0
2024-12-30 15:05:00,60.48,60.54,60.45,60.54,21984.0,60.48,60.54,60.45,60.54,21984.0
2024-12-30 15:10:00,60.55,60.58,60.47,60.54,27090.0,60.55,60.58,60.47,60.54,27090.0
2024-12-30 15:15:00,60.54,60.6,60.52,60.59,15747.0,60.54,60.6,60.52,60.59,15747.0
2024-12-30 15:20:00,60.6,60.63,60.55,60.59,25636.0,60.6,60.63,60.55,60.59,25636.0
2024-12-30 15:25:00,60.58,60.58,60.41,60.41,18220.0,60.58,60.58,60.41,60.41,18220.0
2024-12-30 15:30:00,60.41,60.42,60.25,60.25,19947.0,60.41,60.42,60.25,60.25,19947.0
2024-12-30 15:35:00,60.28,60.32,60.19,60.25,23120.0,60.28,60.32,60.19,60.25,23120.0
2024-12-30 15:40:00,60.26,60.32,60.23,60.32,26201.0,60.26,60.32,60.23,60.32,26201.0
2024-12-30 15:45:00,60.33,60.41,60.32,60.35,27745.0,60.33,60.41,60.32,60.35,27745.0
2024-12-30 15:50:00,60.36,60.53,60.35,60.38,92114.0,60.36,60.53,60.35,60.38,92114.0
2024-12-30 15:55:00,60.39,60.46,60.28,60.34,163643.0,60.39,60.46,60.28,60.34,163643.0
2024-12-31 09:30:00,60.65,61.34,60.52,60.84,26526.0,60.65,61.34,60.52,60.84,26526.0
2024-12-31 09:35:00,61.08,61.18,60.91,61.12,7544.0,61.08,61.18,60.91,61.12,7544.0
2024-12-31 09:40:00,61.09,61.3,60.93,61.11,45325.0,61.09,61.3,60.93,61.11,45325.0
2024-12-31 09:45:00,61.11,61.12,60.78,60.96,25296.0,61.11,61.12,60.78,60.96,25296.0
2024-12-31 09:50:00,60.97,61.01,60.67,60.76,21004.0,60.97,61.01,60.67,60.76,21004.0
2024-12-31 09:55:00,60.7,60.81,60.57,60.62,24472.0,60.7,60.81,60.57,60.62,24472.0
2024-12-31 10:00:00,60.62,60.82,60.53,60.79,12720.0,60.62,60.82,60.53,60.79,12720.0
2024-12-31 10:05:00,60.82,60.95,60.75,60.91,26170.0,60.82,60.95,60.75,60.91,26170.0
2024-12-31 10:10:00,60.87,60.87,60.74,60.76,12280.0,60.87,60.87,60.74,60.76,12280.0
2024-12-31 10:15:00,60.75,61.06,60.73,60.98,14163.0,60.75,61.06,60.73,60.98,14163.0
2024-12-31 10:20:00,60.98,61.0,60.87,60.99,13720.0,60.98,61.0,60.87,60.99,13720.0
2024-12-31 10:25:00,61.02,61.02,60.8,60.8,11923.0,61.02,61.02,60.8,60.8,11923.0
2024-12-31 10:30:00,60.78,60.83,60.69,60.74,13534.0,60.78,60.83,60.69,60.74,13534.0
2024-12-31 10:35:00,60.72,60.78,60.72,60.76,16534.0,60.72,60.78,60.72,60.76,16534.0
2024-12-31 10:40:00,60.74,60.82,60.71,60.78,19036.0,60.74,60.82,60.71,60.78,19036.0
2024-12-31 10:45:00,60.78,60.8,60.65,60.74,9067.0,60.78,60.8,60.65,60.74,9067.0
2024-12-31 10:50:00,60.71,60.78,60.71,60.74,7691.0,60.71,60.78,60.71,60.74,7691.0
2024-12-31 10:55:00,60.73,60.73,60.67,60.68,9502.0,60.73,60.73,60.67,60.68,9502.0
2024-12-31 11:00:00,60.62,60.66,60.57,60.6,6746.0,60.62,60.66,60.57,60.6,6746.0
2024-12-31 11:05:00,60.61,60.63,60.51,60.55,8546.0,60.61,60.63,60.51,60.55,8546.0
2024-12-31 11:10:00,60.56,60.56,60.47,60.53,8738.0,60.56,60.56,60.47,60.53,8738.0
2024-12-31 11:15:00,60.51,60.61,60.51,60.59,8422.0,60.51,60.61,60.51,60.59,8422.0
2024-12-31 11:20:00,60.58,60.61,60.52,60.53,5438.0,60.58,60.61,60.52,60.53,5438.0
2024-12-31 11:25:00,60.52,60.57,60.47,60.55,6075.0,60.52,60.57,60.47,60.55,6075.0
2024-12-31 11:30:00,60.55,60.58,60.51,60.51,13023.0,60.55,60.58,60.51,60.51,13023.0
2024-12-31 11:35:00,60.52,60.57,60.45,60.55,8576.0,60.52,60.57,60.45,60.55,8576.0
2024-12-31 11:40:00,60.57,60.63,60.53,60.58,11762.0,60.57,60.63,60.53,60.58,11762.0
2024-12-31 11:45:00,60.57,60.57,60.49,60.51,6415.0,60.57,60.57,60.49,60.51,6415.0
2024-12-31 11:50:00,60.51,60.51,60.33,60.36,9130.0,60.51,60.51,60.33,60.36,9130.0
2024-12-31 11:55:00,60.35,60.35,60.25,60.28,35241.0,60.35,60.35,60.25,60.28,35241.0
2024-12-31 12:00:00,60.26,60.33,60.25,60.33,14534.0,60.26,60.33,60.25,60.33,14534.0
2024-12-31 12:05:00,60.33,60.38,60.31,60.36,5335.0,60.33,60.38,60.31,60.36,5335.0
2024-12-31 12:10:00,60.38,60.38,60.28,60.35,11268.0,60.38,60.38,60.28,60.35,11268.0
2024-12-31 12:15:00,60.36,60.42,60.36,60.39,7553.0,60.36,60.42,60.36,60.39,7553.0
2024-12-31 12:20:00,60.39,60.4,60.32,60.32,5243.0,60.39,60.4,60.32,60.32,5243.0
2024-12-31 12:25:00,60.34,60.35,60.29,60.31,11675.0,60.34,60.35,60.29,60.31,11675.0
2024-12-31 12:30:00,60.3,60.35,60.25,60.28,9390.0,60.3,60.35,60.25,60.28,9390.0
2024-12-31 12:35:00,60.27,60.32,60.25,60.27,18127.0,60.27,60.32,60.25,60.27,18127.0
2024-12-31 12:40:00,60.3,60.35,60.25,60.32,53898.0,60.3,60.35,60.25,60.32,53898.0
2024-12-31 12:45:00,60.33,60.44,60.27,60.42,33337.0,60.33,60.44,60.27,60.42,33337.0
2024-12-31 12:50:00,60.44,60.44,60.38,60.43,16547.0,60.44,60.44,60.38,60.43,16547.0
2024-12-31 12:55:00,60.43,60.55,60.36,60.55,14792.0,60.43,60.55,60.36,60.55,14792.0
2024-12-31 13:00:00,60.54,60.58,60.5,60.55,12220.0,60.54,60.58,60.5,60.55,12220.0
2024-12-31 13:05:00,60.54,60.6,60.49,60.58,13401.0,60.54,60.6,60.49,60.58,13401.0
2024-12-31 13:10:00,60.57,60.59,60.52,60.54,15626.0,60.57,60.59,60.52,60.54,15626.0
2024-12-31 13:15:00,60.54,60.56,60.47,60.51,24118.0,60.54,60.56,60.47,60.51,24118.0
2024-12-31 13:20:00,60.49,60.51,60.44,60.48,15848.0,60.49,60.51,60.44,60.48,15848.0
2024-12-31 13:25:00,60.48,60.54,60.45,60.49,14446.0,60.48,60.54,60.45,60.49,14446.0
2024-12-31 13:30:00,60.49,60.58,60.48,60.58,4585.0,60.49,60.58,60.48,60.58,4585.0
2024-12-31 13:35:00,60.57,60.59,60.53,60.59,9151.0,60.57,60.59,60.53,60.59,9151.0
2024-12-31 13:40:00,60.59,60.66,60.56,60.66,9279.0,60.59,60.66,60.56,60.66,9279.0
2024-12-31 13:45:00,60.66,60.66,60.61,60.63,6853.0,60.66,60.66,60.61,60.63,6853.0
2024-12-31 13:50:00,60.65,60.68,60.63,60.63,6625.0,60.65,60.68,60.63,60.63,6625.0
2024-12-31 13:55:00,60.63,60.63,60.47,60.49,11336.0,60.63,60.63,60.47,60.49,11336.0
2024-12-31 14:00:00,60.48,60.49,60.31,60.39,38366.0,60.48,60.49,60.31,60.39,38366.0
2024-12-31 14:05:00,60.39,60.48,60.36,60.48,10774.0,60.39,60.48,60.36,60.48,10774.0
2024-12-31 14:10:00,60.47,60.5,60.45,60.48,10512.0,60.47,60.5,60.45,60.48,10512.0
2024-12-31 14:15:00,60.48,60.48,60.33,60.34,17121.0,60.48,60.48,60.33,60.34,17121.0
2024-12-31 14:20:00,60.33,60.43,60.32,60.42,9828.0,60.33,60.43,60.32,60.42,9828.0
2024-12-31 14:25:00,60.4,60.51,60.4,60.47,14241.0,60.4,60.51,60.4,60.47,14241.0
2024-12-31 14:30:00,60.44,60.45,60.37,60.41,13103.0,60.44,60.45,60.37,60.41,13103.0
2024-12-31 14:35:00,60.42,60.47,60.41,60.44,8463.0,60.42,60.47,60.41,60.44,8463.0
2024-12-31 14:40:00,60.44,60.44,60.29,60.3,19058.0,60.44,60.44,60.29,60.3,19058.0
2024-12-31 14:45:00,60.3,60.37,60.3,60.3,16659.0,60.3,60.37,60.3,60.3,16659.0
2024-12-31 14:50:00,60.29,60.41,60.28,60.41,12780.0,60.29,60.41,60.28,60.41,12780.0
2024-12-31 14:55:00,60.4,60.47,60.4,60.44,15710.0,60.4,60.47,60.4,60.44,15710.0
2024-12-31 15:00:00,60.44,60.48,60.41,60.43,18957.0,60.44,60.48,60.41,60.43,18957.0
2024-12-31 15:05:00,60.42,60.49,60.41,60.48,14239.0,60.42,60.49,60.41,60.48,14239.0
2024-12-31 15:10:00,60.48,60.49,60.38,60.4,23319.0,60.48,60.49,60.38,60.4,23319.0
2024-12-31 15:15:00,60.39,60.4,60.3,60.35,26779.0,60.39,60.4,60.3,60.35,26779.0
2024-12-31 15:20:00,60.33,60.42,60.3,60.35,20349.0,60.33,60.42,60.3,60.35,20349.0
2024-12-31 15:25:00,60.35,60.44,60.35,60.41,18993.0,60.35,60.44,60.35,60.41,18993.0
2024-12-31 15:30:00,60.41,60.44,60.36,60.42,19692.0,60.41,60.44,60.36,60.42,19692.0
2024-12-31 15:35:00,60.43,60.47,60.38,60.39,19467.0,60.43,60.47,60.38,60.39,19467.0
2024-12-31 15:40:00,60.38,60.45,60.35,60.41,26994.0,60.38,60.45,60.35,60.41,26994.0
2024-12-31 15:45:00,60.43,60.53,60.42,60.49,40098.0,60.43,60.53,60.42,60.49,40098.0
2024-12-31 15:50:00,60.5,60.59,60.49,60.59,88155.0,60.5,60.59,60.49,60.59,88155.0
2024-12-31 15:55:00,60.6,60.71,60.55,60.59,310186.0,60.6,60.71,60.55,60.59,310186.0
2025-01-02 09:30:00,61.11,61.56,60.91,61.34,29202.0,61.11,61.56,60.91,61.34,29202.0
2025-01-02 09:35:00,61.32,61.42,61.13,61.14,8312.0,61.32,61.42,61.13,61.14,8312.0
2025-01-02 09:40:00,61.21,61.46,61.21,61.26,5342.0,61.21,61.46,61.21,61.26,5342.0
2025-01-02 09:45:00,61.29,61.78,61.28,61.63,23855.0,61.29,61.78,61.28,61.63,23855.0
2025-01-02 09:50:00,61.6,61.65,61.27,61.35,32980.0,61.6,61.65,61.27,61.35,32980.0
2025-01-02 09:55:00,61.3,61.36,61.07,61.28,24111.0,61.3,61.36,61.07,61.28,24111.0
2025-01-02 10:00:00,61.28,61.28,61.08,61.21,8559.0,61.28,61.28,61.08,61.21,8559.0
2025-01-02 10:05:00,61.16,61.23,61.05,61.05,6659.0,61.16,61.23,61.05,61.05,6659.0
2025-01-02 10:10:00,61.08,61.13,60.94,60.96,10610.0,61.08,61.13,60.94,60.96,10610.0
2025-01-02 10:15:00,60.93,61.16,60.93,61.16,13587.0,60.93,61.16,60.93,61.16,13587.0
2025-01-02 10:20:00,61.15,61.15,61.0,61.11,9388.0,61.15,61.15,61.0,61.11,9388.0
2025-01-02 10:25:00,61.06,61.11,60.97,61.03,14809.0,61.06,61.11,60.97,61.03,14809.0
2025-01-02 10:30:00,61.02,61.11,61.02,61.07,10129.0,61.02,61.11,61.02,61.07,10129.0
2025-01-02 10:35:00,61.05,61.11,60.93,61.01,9892.0,61.05,61.11,60.93,61.01,9892.0
2025-01-02 10:40:00,61.04,61.16,61.04,61.13,6673.0,61.04,61.16,61.04,61.13,6673.0
2025-01-02 10:45:00,61.12,61.12,61.01,61.08,7806.0,61.12,61.12,61.01,61.08,7806.0
2025-01-02 10:50:00,61.08,61.18,61.03,61.05,8051.0,61.08,61.18,61.03,61.05,8051.0
2025-01-02 10:55:00,61.08,61.1,61.02,61.04,4984.0,61.08,61.1,61.02,61.04,4984.0
2025-01-02 11:00:00,60.99,60.99,60.75,60.75,2711.0,60.99,60.99,60.75,60.75,2711.0
2025-01-02 11:05:00,60.79,60.83,60.67,60.72,9140.0,60.79,60.83,60.67,60.72,9140.0
2025-01-02 11:10:00,60.73,60.75,60.66,60.69,10163.0,60.73,60.75,60.66,60.69,10163.0
2025-01-02 11:15:00,60.68,60.69,60.62,60.63,4078.0,60.68,60.69,60.62,60.63,4078.0
2025-01-02 11:20:00,60.63,60.7,60.59,60.65,7885.0,60.63,60.7,60.59,60.65,7885.0
2025-01-02 11:25:00,60.64,60.72,60.64,60.7,2700.0,60.64,60.72,60.64,60.7,2700.0
2025-01-02 11:30:00,60.68,60.72,60.65,60.69,5595.0,60.68,60.72,60.65,60.69,5595.0
2025-01-02 11:35:00,60.68,60.76,60.67,60.75,19467.0,60.68,60.76,60.67,60.75,19467.0
2025-01-02 11:40:00,60.75,60.77,60.71,60.71,5231.0,60.75,60.77,60.71,60.71,5231.0
2025-01-02 11:45:00,60.74,60.74,60.64,60.65,9290.0,60.74,60.74,60.64,60.65,9290.0
2025-01-02 11:50:00,60.67,60.73,60.65,60.73,9445.0,60.67,60.73,60.65,60.73,9445.0
2025-01-02 11:55:00,60.73,60.75,60.69,60.75,9497.0,60.73,60.75,60.69,60.75,9497.0
2025-01-02 12:00:00,60.75,60.83,60.72,60.77,8858.0,60.75,60.83,60.72,60.77,8858.0
2025-01-02 12:05:00,60.75,60.83,60.74,60.8,1708.0,60.75,60.83,60.74,60.8,1708.0
2025-01-02 12:10:00,60.81,60.9,60.8,60.86,11962.0,60.81,60.9,60.8,60.86,11962.0
2025-01-02 12:15:00,60.86,60.97,60.86,60.92,10404.0,60.86,60.97,60.86,60.92,10404.0
2025-01-02 12:20:00,60.92,60.94,60.86,60.94,7589.0,60.92,60.94,60.86,60.94,7589.0
2025-01-02 12:25:00,60.94,60.96,60.88,60.92,15071.0,60.94,60.96,60.88,60.92,15071.0
2025-01-02 12:30:00,60.9,60.97,60.86,60.94,7697.0,60.9,60.97,60.86,60.94,7697.0
2025-01-02 12:35:00,60.93,60.99,60.93,60.97,9554.0,60.93,60.99,60.93,60.97,9554.0
2025-01-02 12:40:00,60.99,61.03,60.93,61.01,10411.0,60.99,61.03,60.93,61.01,10411.0
2025-01-02 12:45:00,61.0,61.03,60.97,60.97,12381.0,61.0,61.03,60.97,60.97,12381.0
2025-01-02 12:50:00,60.96,60.98,60.84,60.96,22840.0,60.96,60.98,60.84,60.96,22840.0
2025-01-02 12:55:00,60.96,61.01,60.9,60.9,13354.0,60.96,61.01,60.9,60.9,13354.0
2025-01-02 13:00:00,60.9,60.9,60.67,60.67,5368.0,60.9,60.9,60.67,60.67,5368.0
2025-01-02 13:05:00,60.67,60.73,60.65,60.69,5517.0,60.67,60.73,60.65,60.69,5517.0
2025-01-02 13:10:00,60.69,60.78,60.63,60.69,14067.0,60.69,60.78,60.63,60.69,14067.0
2025-01-02 13:15:00,60.71,60.71,60.46,60.58,730718.0,60.71,60.71,60.46,60.58,730718.0
2025-01-02 13:20:00,60.58,60.58,60.48,60.55,8219.0,60.58,60.58,60.48,60.55,8219.0
2025-01-02 13:25:00,60.55,60.56,60.47,60.52,20329.0,60.55,60.56,60.47,60.52,20329.0
2025-01-02 13:30:00,60.53,60.54,60.45,60.45,9956.0,60.53,60.54,60.45,60.45,9956.0
2025-01-02 13:35:00,60.45,60.49,60.43,60.49,8074.0,60.45,60.49,60.43,60.49,8074.0
2025-01-02 13:40:00,60.47,60.53,60.38,60.53,13648.0,60.47,60.53,60.38,60.53,13648.0
2025-01-02 13:45:00,60.53,60.55,60.47,60.53,8700.0,60.53,60.55,60.47,60.53,8700.0
2025-01-02 13:50:00,60.54,60.6,60.46,60.6,261941.0,60.54,60.6,60.46,60.6,261941.0
2025-01-02 13:55:00,60.59,60.62,60.49,60.58,17896.0,60.59,60.62,60.49,60.58,17896.0
2025-01-02 14:00:00,60.61,60.69,60.61,60.68,10013.0,60.61,60.69,60.61,60.68,10013.0
2025-01-02 14:05:00,60.69,60.72,60.63,60.67,18926.0,60.69,60.72,60.63,60.67,18926.0
2025-01-02 14:10:00,60.66,60.67,60.53,60.53,14601.0,60.66,60.67,60.53,60.53,14601.0
2025-01-02 14:15:00,60.53,60.56,60.49,60.5,9713.0,60.53,60.56,60.49,60.5,9713.0
2025-01-02 14:20:00,60.48,60.58,60.46,60.57,12403.0,60.48,60.58,60.46,60.57,12403.0
2025-01-02 14:25:00,60.57,60.74,60.57,60.73,21554.0,60.57,60.74,60.57,60.73,21554.0
2025-01-02 14:30:00,60.73,60.75,60.61,60.62,17785.0,60.73,60.75,60.61,60.62,17785.0
2025-01-02 14:35:00,60.62,60.62,60.53,60.58,18350.0,60.62,60.62,60.53,60.58,18350.0
2025-01-02 14:40:00,60.6,60.66,60.58,60.58,9963.0,60.6,60.66,60.58,60.58,9963.0
2025-01-02 14:45:00,60.6,60.72,60.57,60.67,19527.0,60.6,60.72,60.57,60.67,19527.0
2025-01-02 14:50:00,60.68,60.78,60.68,60.76,14248.0,60.68,60.78,60.68,60.76,14248.0
2025-01-02 14:55:00,60.74,60.77,60.65,60.65,13497.0,60.74,60.77,60.65,60.65,13497.0
2025-01-02 15:00:00,60.67,60.75,60.64,60.75,6627.0,60.67,60.75,60.64,60.75,6627.0
2025-01-02 15:05:00,60.75,60.8,60.69,60.79,11058.0,60.75,60.8,60.69,60.79,11058.0
2025-01-02 15:10:00,60.78,60.8,60.75,60.78,21742.0,60.78,60.8,60.75,60.78,21742.0
2025-01-02 15:15:00,60.8,60.83,60.77,60.82,14985.0,60.8,60.83,60.77,60.82,14985.0
2025-01-02 15:20:00,60.81,60.85,60.8,60.81,17397.0,60.81,60.85,60.8,60.81,17397.0
2025-01-02 15:25:00,60.81,60.88,60.8,60.85,14789.0,60.81,60.88,60.8,60.85,14789.0
2025-01-02 15:30:00,60.84,60.88,60.71,60.75,33541.0,60.84,60.88,60.71,60.75,33541.0
2025-01-02 15:35:00,60.72,60.72,60.6,60.66,19099.0,60.72,60.72,60.6,60.66,19099.0
2025-01-02 15:40:00,60.65,60.67,60.58,60.59,28848.0,60.65,60.67,60.58,60.59,28848.0
2025-01-02 15:45:00,60.59,60.64,60.53,60.53,57521.0,60.59,60.64,60.53,60.53,57521.0
2025-01-02 15:50:00,60.52,60.57,60.44,60.45,51295.0,60.52,60.57,60.44,60.45,51295.0
2025-01-02 15:55:00,60.44,60.53,60.39,60.53,422268.0,60.44,60.53,60.39,60.53,422268.0
2025-01-03 09:30:00,60.68,60.72,60.35,60.53,25903.0,60.68,60.72,60.35,60.53,25903.0
2025-01-03 09:35:00,60.54,60.61,60.33,60.51,6817.0,60.54,60.61,60.33,60.51,6817.0
2025-01-03 09:40:00,60.44,60.92,60.39,60.86,14749.0,60.44,60.92,60.39,60.86,14749.0
2025-01-03 09:45:00,60.75,60.79,60.52,60.69,23060.0,60.75,60.79,60.52,60.69,23060.0
2025-01-03 09:50:00,60.75,61.02,60.69,60.97,8803.0,60.75,61.02,60.69,60.97,8803.0
2025-01-03 09:55:00,60.96,60.96,60.75,60.84,5521.0,60.96,60.96,60.75,60.84,5521.0
2025-01-03 10:00:00,60.78,61.26,60.78,61.26,9167.0,60.78,61.26,60.78,61.26,9167.0
2025-01-03 10:05:00,61.24,61.4,61.22,61.34,21207.0,61.24,61.4,61.22,61.34,21207.0
2025-01-03 10:10:00,61.37,61.48,61.34,61.44,14002.0,61.37,61.48,61.34,61.44,14002.0
2025-01-03 10:15:00,61.45,61.63,61.44,61.61,23024.0,61.45,61.63,61.44,61.61,23024.0
2025-01-03 10:20:00,61.6,61.67,61.52,61.61,21435.0,61.6,61.67,61.52,61.61,21435.0
2025-01-03 10:25:00,61.61,61.95,61.6,61.91,114565.0,61.61,61.95,61.6,61.91,114565.0
2025-01-03 10:30:00,61.96,62.0,61.85,61.91,18819.0,61.96,62.0,61.85,61.91,18819.0
2025-01-03 10:35:00,61.95,61.97,61.86,61.97,17586.0,61.95,61.97,61.86,61.97,17586.0
2025-01-03 10:40:00,61.96,61.98,61.82,61.83,11356.0,61.96,61.98,61.82,61.83,11356.0
2025-01-03 10:45:00,61.82,61.83,61.69,61.77,397993.0,61.82,61.83,61.69,61.77,397993.0
2025-01-03 10:50:00,61.8,62.05,61.77,61.8,85643.0,61.8,62.05,61.77,61.8,85643.0
2025-01-03 10:55:00,61.85,61.93,61.8,61.91,19931.0,61.85,61.93,61.8,61.91,19931.0
2025-01-03 11:00:00,61.88,61.94,61.83,61.92,7202.0,61.88,61.94,61.83,61.92,7202.0
2025-01-03 11:05:00,61.9,61.9,61.71,61.8,13085.0,61.9,61.9,61.71,61.8,13085.0
2025-01-03 11:10:00,61.79,61.82,61.65,61.65,21805.0,61.79,61.82,61.65,61.65,21805.0
2025-01-03 11:15:00,61.66,61.67,61.36,61.36,12411.0,61.66,61.67,61.36,61.36,12411.0
2025-01-03 11:20:00,61.36,61.63,61.29,61.6,21094.0,61.36,61.63,61.29,61.6,21094.0
2025-01-03 11:25:00,61.6,61.67,61.58,61.66,69996.0,61.6,61.67,61.58,61.66,69996.0
2025-01-03 11:30:00,61.61,61.61,61.46,61.46,9058.0,61.61,61.61,61.46,61.46,9058.0
2025-01-03 11:35:00,61.47,61.6,61.43,61.58,25130.0,61.47,61.6,61.43,61.58,25130.0
2025-01-03 11:40:00,61.58,61.66,61.5,61.53,23540.0,61.58,61.66,61.5,61.53,23540.0
2025-01-03 11:45:00,61.53,61.77,61.53,61.77,10098.0,61.53,61.77,61.53,61.77,10098.0
2025-01-03 11:50:00,61.79,61.8,61.72,61.8,16036.0,61.79,61.8,61.72,61.8,16036.0
2025-01-03 11:55:00,61.81,61.84,61.74,61.79,17253.0,61.81,61.84,61.74,61.79,17253.0
2025-01-03 12:00:00,61.79,61.81,61.75,61.75,3993.0,61.79,61.81,61.75,61.75,3993.0
2025-01-03 12:05:00,61.78,61.93,61.77,61.91,16258.0,61.78,61.93,61.77,61.91,16258.0
2025-01-03 12:10:00,61.92,61.93,61.84,61.92,7785.0,61.92,61.93,61.84,61.92,7785.0
2025-01-03 12:15:00,61.89,61.99,61.89,61.9,44682.0,61.89,61.99,61.89,61.9,44682.0
2025-01-03 12:20:00,61.91,62.01,61.91,61.98,8319.0,61.91,62.01,61.91,61.98,8319.0
2025-01-03 12:25:00,61.98,62.02,61.96,61.99,11659.0,61.98,62.02,61.96,61.99,11659.0
2025-01-03 12:30:00,62.0,62.02,61.88,61.91,33054.0,62.0,62.02,61.88,61.91,33054.0
2025-01-03 12:35:00,61.92,61.93,61.87,61.93,9620.0,61.92,61.93,61.87,61.93,9620.0
2025-01-03 12:40:00,61.93,62.05,61.89,61.97,17110.0,61.93,62.05,61.89,61.97,17110.0
2025-01-03 12:45:00,61.97,62.01,61.95,61.98,12948.0,61.97,62.01,61.95,61.98,12948.0
2025-01-03 12:50:00,61.98,62.01,61.9,61.92,14297.0,61.98,62.01,61.9,61.92,14297.0
2025-01-03 12:55:00,61.91,61.96,61.86,61.9,20525.0,61.91,61.96,61.86,61.9,20525.0
2025-01-03 13:00:00,61.88,61.9,61.8,61.83,15052.0,61.88,61.9,61.8,61.83,15052.0
2025-01-03 13:05:00,61.85,61.85,61.73,61.74,7290.0,61.85,61.85,61.73,61.74,7290.0
2025-01-03 13:10:00,61.73,61.77,61.7,61.76,7122.0,61.73,61.77,61.7,61.76,7122.0
2025-01-03 13:15:00,61.76,61.78,61.68,61.73,12595.0,61.76,61.78,61.68,61.73,12595.0
2025-01-03 13:20:00,61.72,61.8,61.71,61.78,6098.0,61.72,61.8,61.71,61.78,6098.0
2025-01-03 13:25:00,61.78,61.91,61.78,61.88,24085.0,61.78,61.91,61.78,61.88,24085.0
2025-01-03 13:30:00,61.89,61.97,61.83,61.88,24069.0,61.89,61.97,61.83,61.88,24069.0
2025-01-03 13:35:00,61.87,61.92,61.84,61.92,12044.0,61.87,61.92,61.84,61.92,12044.0
2025-01-03 13:40:00,61.9,61.9,61.78,61.81,14597.0,61.9,61.9,61.78,61.81,14597.0
2025-01-03 13:45:00,61.82,61.92,61.81,61.91,24757.0,61.82,61.92,61.81,61.91,24757.0
2025-01-03 13:50:00,61.9,61.93,61.88,61.88,15308.0,61.9,61.93,61.88,61.88,15308.0
2025-01-03 13:55:00,61.89,61.95,61.86,61.93,16181.0,61.89,61.95,61.86,61.93,16181.0
2025-01-03 14:00:00,61.93,61.93,61.82,61.82,11925.0,61.93,61.93,61.82,61.82,11925.0
2025-01-03 14:05:00,61.84,61.86,61.73,61.76,13311.0,61.84,61.86,61.73,61.76,13311.0
2025-01-03 14:10:00,61.77,61.81,61.76,61.78,9736.0,61.77,61.81,61.76,61.78,9736.0
2025-01-03 14:15:00,61.78,61.87,61.77,61.87,11904.0,61.78,61.87,61.77,61.87,11904.0
2025-01-03 14:20:00,61.88,61.96,61.87,61.91,21399.0,61.88,61.96,61.87,61.91,21399.0
2025-01-03 14:25:00,61.91,61.92,61.84,61.85,11659.0,61.91,61.92,61.84,61.85,11659.0
2025-01-03 14:30:00,61.87,61.94,61.83,61.94,11613.0,61.87,61.94,61.83,61.94,11613.0
2025-01-03 14:35:00,61.94,61.99,61.91,61.97,15764.0,61.94,61.99,61.91,61.97,15764.0
2025-01-03 14:40:00,61.94,61.95,61.92,61.93,20730.0,61.94,61.95,61.92,61.93,20730.0
2025-01-03 14:45:00,61.94,61.94,61.86,61.88,7829.0,61.94,61.94,61.86,61.88,7829.0
2025-01-03 14:50:00,61.89,61.89,61.83,61.89,11065.0,61.89,61.89,61.83,61.89,11065.0
2025-01-03 14:55:00,61.88,61.91,61.86,61.88,19493.0,61.88,61.91,61.86,61.88,19493.0
2025-01-03 15:00:00,61.88,61.9,61.78,61.88,41806.0,61.88,61.9,61.78,61.88,41806.0
2025-01-03 15:05:00,61.89,61.94,61.87,61.93,10004.0,61.89,61.94,61.87,61.93,10004.0
2025-01-03 15:10:00,61.93,61.98,61.92,61.94,23194.0,61.93,61.98,61.92,61.94,23194.0
2025-01-03 15:15:00,61.94,61.94,61.8,61.8,11916.0,61.94,61.94,61.8,61.8,11916.0
2025-01-03 15:20:00,61.8,61.91,61.8,61.87,19991.0,61.8,61.91,61.8,61.87,19991.0
2025-01-03 15:25:00,61.88,61.96,61.88,61.95,22041.0,61.88,61.96,61.88,61.95,22041.0
2025-01-03 15:30:00,61.93,61.95,61.86,61.92,35062.0,61.93,61.95,61.86,61.92,35062.0
2025-01-03 15:35:00,61.92,61.97,61.92,61.93,21450.0,61.92,61.97,61.92,61.93,21450.0
2025-01-03 15:40:00,61.94,61.94,61.83,61.87,27020.0,61.94,61.94,61.83,61.87,27020.0
2025-01-03 15:45:00,61.86,61.87,61.74,61.74,38165.0,61.86,61.87,61.74,61.74,38165.0
2025-01-03 15:50:00,61.72,61.78,61.58,61.59,84901.0,61.72,61.78,61.58,61.59,84901.0
2025-01-03 15:55:00,61.6,61.68,61.47,61.49,411756.0,61.6,61.68,61.47,61.49,411756.0
2025-01-06 09:30:00,61.76,62.1,61.62,62.01,53684.0,61.76,62.1,61.62,62.01,53684.0
2025-01-06 09:35:00,61.97,62.45,61.95,62.45,16856.0,61.97,62.45,61.95,62.45,16856.0
2025-01-06 09:40:00,62.48,63.09,62.38,63.02,27240.0,62.48,63.09,62.38,63.02,27240.0
2025-01-06 09:45:00,63.02,63.13,62.74,62.76,59090.0,63.02,63.13,62.74,62.76,59090.0
2025-01-06 09:50:00,62.66,62.89,62.59,62.85,23491.0,62.66,62.89,62.59,62.85,23491.0
2025-01-06 09:55:00,62.81,62.95,62.78,62.89,18516.0,62.81,62.95,62.78,62.89,18516.0
2025-01-06 10:00:00,62.85,63.26,62.8,63.24,38527.0,62.85,63.26,62.8,63.24,38527.0
2025-01-06 10:05:00,63.24,63.4,63.22,63.27,42771.0,63.24,63.4,63.22,63.27,42771.0
2025-01-06 10:10:00,63.27,63.47,63.17,63.47,33452.0,63.27,63.47,63.17,63.47,33452.0
2025-01-06 10:15:00,63.47,63.56,63.29,63.29,70074.0,63.47,63.56,63.29,63.29,70074.0
2025-01-06 10:20:00,63.25,63.33,63.14,63.21,21706.0,63.25,63.33,63.14,63.21,21706.0
2025-01-06 10:25:00,63.23,63.25,63.09,63.19,19164.0,63.23,63.25,63.09,63.19,19164.0
2025-01-06 10:30:00,63.21,63.29,63.13,63.29,14850.0,63.21,63.29,63.13,63.29,14850.0
2025-01-06 10:35:00,63.26,63.28,63.1,63.15,23426.0,63.26,63.28,63.1,63.15,23426.0
2025-01-06 10:40:00,63.15,63.23,63.1,63.17,27179.0,63.15,63.23,63.1,63.17,27179.0
2025-01-06 10:45:00,63.18,63.24,63.14,63.22,21651.0,63.18,63.24,63.14,63.22,21651.0
2025-01-06 10:50:00,63.2,63.22,63.12,63.2,16167.0,63.2,63.22,63.12,63.2,16167.0
2025-01-06 10:55:00,63.2,63.29,63.12,63.2,36897.0,63.2,63.29,63.12,63.2,36897.0
2025-01-06 11:00:00,63.21,63.21,63.01,63.07,113090.0,63.21,63.21,63.01,63.07,113090.0
2025-01-06 11:05:00,63.07,63.14,62.96,63.11,17232.0,63.07,63.14,62.96,63.11,17232.0
2025-01-06 11:10:00,63.1,63.25,63.02,63.24,83152.0,63.1,63.25,63.02,63.24,83152.0
2025-01-06 11:15:00,63.24,63.41,63.2,63.34,23810.0,63.24,63.41,63.2,63.34,23810.0
2025-01-06 11:20:00,63.36,63.45,63.31,63.4,19848.0,63.36,63.45,63.31,63.4,19848.0
2025-01-06 11:25:00,63.43,63.47,63.3,63.34,17535.0,63.43,63.47,63.3,63.34,17535.0
2025-01-06 11:30:00,63.34,63.51,63.34,63.51,17950.0,63.34,63.51,63.34,63.51,17950.0
2025-01-06 11:35:00,63.51,63.56,63.42,63.49,18263.0,63.51,63.56,63.42,63.49,18263.0
2025-01-06 11:40:00,63.51,63.63,63.45,63.55,55567.0,63.51,63.63,63.45,63.55,55567.0
2025-01-06 11:45:00,63.55,63.68,63.48,63.6,27559.0,63.55,63.68,63.48,63.6,27559.0
2025-01-06 11:50:00,63.6,63.63,63.53,63.54,37892.0,63.6,63.63,63.53,63.54,37892.0
2025-01-06 11:55:00,63.54,63.76,63.54,63.7,39052.0,63.54,63.76,63.54,63.7,39052.0
2025-01-06 12:00:00,63.7,63.7,63.54,63.58,17196.0,63.7,63.7,63.54,63.58,17196.0
2025-01-06 12:05:00,63.58,63.58,63.45,63.51,10874.0,63.58,63.58,63.45,63.51,10874.0
2025-01-06 12:10:00,63.54,63.54,63.43,63.52,8596.0,63.54,63.54,63.43,63.52,8596.0
2025-01-06 12:15:00,63.52,63.52,63.43,63.43,13765.0,63.52,63.52,63.43,63.43,13765.0
2025-01-06 12:20:00,63.41,63.41,63.23,63.24,21190.0,63.41,63.41,63.23,63.24,21190.0
2025-01-06 12:25:00,63.26,63.33,63.23,63.27,29561.0,63.26,63.33,63.23,63.27,29561.0
2025-01-06 12:30:00,63.27,63.42,63.27,63.41,25081.0,63.27,63.42,63.27,63.41,25081.0
2025-01-06 12:35:00,63.41,63.55,63.39,63.55,28404.0,63.41,63.55,63.39,63.55,28404.0
2025-01-06 12:40:00,63.56,63.61,63.43,63.43,41245.0,63.56,63.61,63.43,63.43,41245.0
2025-01-06 12:45:00,63.45,63.45,63.38,63.39,14117.0,63.45,63.45,63.38,63.39,14117.0
2025-01-06 12:50:00,63.38,63.41,63.34,63.38,18920.0,63.38,63.41,63.34,63.38,18920.0
2025-01-06 12:55:00,63.38,63.46,63.34,63.35,28102.0,63.38,63.46,63.34,63.35,28102.0
2025-01-06 13:00:00,63.4,63.4,63.26,63.3,16364.0,63.4,63.4,63.26,63.3,16364.0
2025-01-06 13:05:00,63.3,63.36,63.29,63.3,36805.0,63.3,63.36,63.29,63.3,36805.0
2025-01-06 13:10:00,63.3,63.4,63.26,63.4,30701.0,63.3,63.4,63.26,63.4,30701.0
2025-01-06 13:15:00,63.42,63.43,63.36,63.4,15211.0,63.42,63.43,63.36,63.4,15211.0
2025-01-06 13:20:00,63.38,63.39,63.28,63.29,15454.0,63.38,63.39,63.28,63.29,15454.0
2025-01-06 13:25:00,63.29,63.3,63.25,63.29,10797.0,63.29,63.3,63.25,63.29,10797.0
2025-01-06 13:30:00,63.29,63.3,63.18,63.21,10856.0,63.29,63.3,63.18,63.21,10856.0
2025-01-06 13:35:00,63.23,63.24,63.19,63.23,16276.0,63.23,63.24,63.19,63.23,16276.0
2025-01-06 13:40:00,63.23,63.23,63.13,63.14,12893.0,63.23,63.23,63.13,63.14,12893.0
2025-01-06 13:45:00,63.13,63.19,63.08,63.08,17932.0,63.13,63.19,63.08,63.08,17932.0
2025-01-06 13:50:00,63.07,63.08,63.01,63.01,10725.0,63.07,63.08,63.01,63.01,10725.0
2025-01-06 13:55:00,63.02,63.1,63.01,63.09,14924.0,63.02,63.1,63.01,63.09,14924.0
2025-01-06 14:00:00,63.07,63.07,62.84,62.87,28233.0,63.07,63.07,62.84,62.87,28233.0
2025-01-06 14:05:00,62.87,62.92,62.86,62.88,6965.0,62.87,62.92,62.86,62.88,6965.0
2025-01-06 14:10:00,62.88,62.94,62.8,62.94,24422.0,62.88,62.94,62.8,62.94,24422.0
2025-01-06 14:15:00,62.95,63.01,62.93,62.98,25382.0,62.95,63.01,62.93,62.98,25382.0
2025-01-06 14:20:00,62.98,62.99,62.93,62.93,13768.0,62.98,62.99,62.93,62.93,13768.0
2025-01-06 14:25:00,62.93,62.95,62.87,62.88,17452.0,62.93,62.95,62.87,62.88,17452.0
2025-01-06 14:30:00,62.89,62.98,62.87,62.87,23437.0,62.89,62.98,62.87,62.87,23437.0
2025-01-06 14:35:00,62.86,62.91,62.82,62.85,23336.0,62.86,62.91,62.82,62.85,23336.0
2025-01-06 14:40:00,62.85,62.91,62.83,62.85,15697.0,62.85,62.91,62.83,62.85,15697.0
2025-01-06 14:45:00,62.86,62.9,62.82,62.88,15961.0,62.86,62.9,62.82,62.88,15961.0
2025-01-06 14:50:00,62.88,62.89,62.79,62.89,39898.0,62.88,62.89,62.79,62.89,39898.0
2025-01-06 14:55:00,62.89,62.89,62.7,62.78,17029.0,62.89,62.89,62.7,62.78,17029.0
2025-01-06 15:00:00,62.78,62.84,62.74,62.77,15184.0,62.78,62.84,62.74,62.77,15184.0
2025-01-06 15:05:00,62.75,62.78,62.71,62.71,21932.0,62.75,62.78,62.71,62.71,21932.0
2025-01-06 15:10:00,62.71,62.72,62.68,62.7,20540.0,62.71,62.72,62.68,62.7,20540.0
2025-01-06 15:15:00,62.69,62.75,62.67,62.72,24476.0,62.69,62.75,62.67,62.72,24476.0
2025-01-06 15:20:00,62.72,62.78,62.7,62.75,29518.0,62.72,62.78,62.7,62.75,29518.0
2025-01-06 15:25:00,62.75,62.76,62.69,62.73,19378.0,62.75,62.76,62.69,62.73,19378.0
2025-01-06 15:30:00,62.71,62.74,62.59,62.62,16012.0,62.71,62.74,62.59,62.62,16012.0
2025-01-06 15:35:00,62.63,62.67,62.61,62.63,24618.0,62.63,62.67,62.61,62.63,24618.0
2025-01-06 15:40:00,62.63,62.66,62.55,62.57,27609.0,62.63,62.66,62.55,62.57,27609.0
2025-01-06 15:45:00,62.57,62.57,62.52,62.53,28633.0,62.57,62.57,62.52,62.53,28633.0
2025-01-06 15:50:00,62.52,62.55,62.46,62.53,58566.0,62.52,62.55,62.46,62.53,58566.0
2025-01-06 15:55:00,62.51,62.76,62.51,62.69,251623.0,62.51,62.76,62.51,62.69,251623.0
2025-01-07 09:30:00,62.88,63.11,62.85,63.02,33735.0,62.88,63.11,62.85,63.02,33735.0
2025-01-07 09:35:00,63.03,63.18,62.89,63.12,13974.0,63.03,63.18,62.89,63.12,13974.0
2025-01-07 09:40:00,63.12,63.12,62.83,62.91,18949.0,63.12,63.12,62.83,62.91,18949.0
2025-01-07 09:45:00,62.97,63.12,62.88,62.94,13083.0,62.97,63.12,62.88,62.94,13083.0
2025-01-07 09:50:00,62.97,63.0,62.75,62.81,16775.0,62.97,63.0,62.75,62.81,16775.0
2025-01-07 09:55:00,62.76,63.04,62.76,62.96,18419.0,62.76,63.04,62.76,62.96,18419.0
2025-01-07 10:00:00,62.91,63.0,62.78,63.0,16363.0,62.91,63.0,62.78,63.0,16363.0
2025-01-07 10:05:00,63.0,63.03,62.63,62.69,14122.0,63.0,63.03,62.63,62.69,14122.0
2025-01-07 10:10:00,62.69,62.74,62.5,62.51,11726.0,62.69,62.74,62.5,62.51,11726.0
2025-01-07 10:15:00,62.55,62.57,62.41,62.55,25427.0,62.55,62.57,62.41,62.55,25427.0
2025-01-07 10:20:00,62.56,62.57,62.31,62.37,26063.0,62.56,62.57,62.31,62.37,26063.0
2025-01-07 10:25:00,62.36,62.46,62.3,62.43,22782.0,62.36,62.46,62.3,62.43,22782.0
2025-01-07 10:30:00,62.44,62.54,62.43,62.5,18057.0,62.44,62.54,62.43,62.5,18057.0
2025-01-07 10:35:00,62.5,62.67,62.37,62.46,32147.0,62.5,62.67,62.37,62.46,32147.0
2025-01-07 10:40:00,62.49,62.54,62.38,62.43,17865.0,62.49,62.54,62.38,62.43,17865.0
2025-01-07 10:45:00,62.4,62.4,62.1,62.1,25397.0,62.4,62.4,62.1,62.1,25397.0
2025-01-07 10:50:00,62.1,62.31,62.09,62.24,17917.0,62.1,62.31,62.09,62.24,17917.0
2025-01-07 10:55:00,62.21,62.46,62.2,62.44,10629.0,62.21,62.46,62.2,62.44,10629.0
2025-01-07 11:00:00,62.45,62.54,62.43,62.46,26699.0,62.45,62.54,62.43,62.46,26699.0
2025-01-07 11:05:00,62.46,62.5,62.4,62.5,8802.0,62.46,62.5,62.4,62.5,8802.0
2025-01-07 11:10:00,62.5,62.54,62.34,62.34,13001.0,62.5,62.54,62.34,62.34,13001.0
2025-01-07 11:15:00,62.35,62.38,62.2,62.3,18873.0,62.35,62.38,62.2,62.3,18873.0
2025-01-07 11:20:00,62.32,62.4,62.09,62.09,14350.0,62.32,62.4,62.09,62.09,14350.0
2025-01-07 11:25:00,62.12,62.24,62.11,62.19,11563.0,62.12,62.24,62.11,62.19,11563.0
2025-01-07 11:30:00,62.19,62.79,62.16,62.57,66015.0,62.19,62.79,62.16,62.57,66015.0
2025-01-07 11:35:00,62.52,62.65,62.43,62.65,29125.0,62.52,62.65,62.43,62.65,29125.0
2025-01-07 11:40:00,62.64,62.66,62.57,62.66,10271.0,62.64,62.66,62.57,62.66,10271.0
2025-01-07 11:45:00,62.67,62.75,62.56,62.75,16403.0,62.67,62.75,62.56,62.75,16403.0
2025-01-07 11:50:00,62.77,62.79,62.68,62.75,41419.0,62.77,62.79,62.68,62.75,41419.0
2025-01-07 11:55:00,62.73,62.81,62.7,62.79,16757.0,62.73,62.81,62.7,62.79,16757.0
2025-01-07 12:00:00,62.77,62.93,62.77,62.85,10972.0,62.77,62.93,62.77,62.85,10972.0
2025-01-07 12:05:00,62.88,62.93,62.86,62.89,25131.0,62.88,62.93,62.86,62.89,25131.0
2025-01-07 12:10:00,62.87,62.98,62.87,62.96,21436.0,62.87,62.98,62.87,62.96,21436.0
2025-01-07 12:15:00,62.92,63.04,62.92,63.04,14265.0,62.92,63.04,62.92,63.04,14265.0
2025-01-07 12:20:00,63.03,63.05,62.99,63.02,17002.0,63.03,63.05,62.99,63.02,17002.0
2025-01-07 12:25:00,63.01,63.03,62.93,62.96,29599.0,63.01,63.03,62.93,62.96,29599.0
2025-01-07 12:30:00,62.97,63.0,62.86,62.9,20361.0,62.97,63.0,62.86,62.9,20361.0
2025-01-07 12:35:00,62.89,62.89,62.79,62.85,14414.0,62.89,62.89,62.79,62.85,14414.0
2025-01-07 12:40:00,62.81,62.84,62.55,62.59,21153.0,62.81,62.84,62.55,62.59,21153.0
2025-01-07 12:45:00,62.59,62.6,62.51,62.52,25226.0,62.59,62.6,62.51,62.52,25226.0
2025-01-07 12:50:00,62.52,62.57,62.51,62.55,18869.0,62.52,62.57,62.51,62.55,18869.0
2025-01-07 12:55:00,62.54,62.7,62.52,62.66,12803.0,62.54,62.7,62.52,62.66,12803.0
2025-01-07 13:00:00,62.66,62.7,62.63,62.67,12305.0,62.66,62.7,62.63,62.67,12305.0
2025-01-07 13:05:00,62.66,62.8,62.66,62.8,8183.0,62.66,62.8,62.66,62.8,8183.0
2025-01-07 13:10:00,62.78,62.81,62.65,62.65,14332.0,62.78,62.81,62.65,62.65,14332.0
2025-01-07 13:15:00,62.62,62.69,62.62,62.65,9646.0,62.62,62.69,62.62,62.65,9646.0
2025-01-07 13:20:00,62.65,62.75,62.63,62.72,12663.0,62.65,62.75,62.63,62.72,12663.0
2025-01-07 13:25:00,62.75,62.78,62.73,62.75,8221.0,62.75,62.78,62.73,62.75,8221.0
2025-01-07 13:30:00,62.74,62.78,62.73,62.78,8579.0,62.74,62.78,62.73,62.78,8579.0
2025-01-07 13:35:00,62.78,62.85,62.77,62.83,23989.0,62.78,62.85,62.77,62.83,23989.0
2025-01-07 13:40:00,62.85,62.87,62.83,62.87,12823.0,62.85,62.87,62.83,62.87,12823.0
2025-01-07 13:45:00,62.87,62.99,62.87,62.94,19740.0,62.87,62.99,62.87,62.94,19740.0
2025-01-07 13:50:00,62.97,62.97,62.75,62.76,49426.0,62.97,62.97,62.75,62.76,49426.0
2025-01-07 13:55:00,62.76,62.82,62.75,62.8,5050.0,62.76,62.82,62.75,62.8,5050.0
2025-01-07 14:00:00,62.8,62.84,62.76,62.77,11330.0,62.8,62.84,62.76,62.77,11330.0
2025-01-07 14:05:00,62.77,62.77,62.69,62.71,16188.0,62.77,62.77,62.69,62.71,16188.0
2025-01-07 14:10:00,62.73,62.81,62.68,62.8,21507.0,62.73,62.81,62.68,62.8,21507.0
2025-01-07 14:15:00,62.79,62.81,62.7,62.73,18927.0,62.79,62.81,62.7,62.73,18927.0
2025-01-07 14:20:00,62.73,62.81,62.71,62.81,13534.0,62.73,62.81,62.71,62.81,13534.0
2025-01-07 14:25:00,62.81,62.87,62.79,62.85,23089.0,62.81,62.87,62.79,62.85,23089.0
2025-01-07 14:30:00,62.85,62.85,62.67,62.7,16618.0,62.85,62.85,62.67,62.7,16618.0
2025-01-07 14:35:00,62.67,62.74,62.67,62.72,16283.0,62.67,62.74,62.67,62.72,16283.0
2025-01-07 14:40:00,62.7,62.85,62.7,62.85,18747.0,62.7,62.85,62.7,62.85,18747.0
2025-01-07 14:45:00,62.85,62.86,62.76,62.77,12189.0,62.85,62.86,62.76,62.77,12189.0
2025-01-07 14:50:00,62.74,62.8,62.68,62.73,20077.0,62.74,62.8,62.68,62.73,20077.0
2025-01-07 14:55:00,62.74,62.77,62.65,62.65,21979.0,62.74,62.77,62.65,62.65,21979.0
2025-01-07 15:00:00,62.65,62.66,62.45,62.59,20825.0,62.65,62.66,62.45,62.59,20825.0
2025-01-07 15:05:00,62.56,62.62,62.56,62.6,16420.0,62.56,62.62,62.56,62.6,16420.0
2025-01-07 15:10:00,62.59,62.67,62.55,62.62,27233.0,62.59,62.67,62.55,62.62,27233.0
2025-01-07 15:15:00,62.62,62.62,62.5,62.5,24377.0,62.62,62.62,62.5,62.5,24377.0
2025-01-07 15:20:00,62.53,62.53,62.39,62.47,25190.0,62.53,62.53,62.39,62.47,25190.0
2025-01-07 15:25:00,62.45,62.5,62.41,62.49,21130.0,62.45,62.5,62.41,62.49,21130.0
2025-01-07 15:30:00,62.5,62.55,62.43,62.52,47732.0,62.5,62.55,62.43,62.52,47732.0
2025-01-07 15:35:00,62.5,62.58,62.41,62.5,49978.0,62.5,62.58,62.41,62.5,49978.0
2025-01-07 15:40:00,62.5,62.58,62.48,62.51,43922.0,62.5,62.58,62.48,62.51,43922.0
2025-01-07 15:45:00,62.52,62.65,62.52,62.58,54872.0,62.52,62.65,62.52,62.58,54872.0
2025-01-07 15:50:00,62.58,62.78,62.58,62.65,138464.0,62.58,62.78,62.58,62.65,138464.0
2025-01-07 15:55:00,62.66,62.72,62.51,62.62,269017.0,62.66,62.72,62.51,62.62,269017.0
2025-01-08 09:30:00,62.25,62.72,62.11,62.36,54732.0,62.25,62.72,62.11,62.36,54732.0
2025-01-08 09:35:00,62.36,62.42,61.99,62.3,25432.0,62.36,62.42,61.99,62.3,25432.0
2025-01-08 09:40:00,62.29,62.37,61.71,61.93,37236.0,62.29,62.37,61.71,61.93,37236.0
2025-01-08 09:45:00,61.84,62.33,61.81,62.3,9291.0,61.84,62.33,61.81,62.3,9291.0
2025-01-08 09:50:00,62.31,62.35,62.18,62.33,12485.0,62.31,62.35,62.18,62.33,12485.0
2025-01-08 09:55:00,62.32,62.34,62.12,62.23,11630.0,62.32,62.34,62.12,62.23,11630.0
2025-01-08 10:00:00,62.23,62.42,62.17,62.35,12875.0,62.23,62.42,62.17,62.35,12875.0
2025-01-08 10:05:00,62.35,62.75,62.28,62.75,17631.0,62.35,62.75,62.28,62.75,17631.0
2025-01-08 10:10:00,62.74,62.83,62.61,62.79,13540.0,62.74,62.83,62.61,62.79,13540.0
2025-01-08 10:15:00,62.8,62.93,62.73,62.73,25730.0,62.8,62.93,62.73,62.73,25730.0
2025-01-08 10:20:00,62.79,62.96,62.77,62.89,13844.0,62.79,62.96,62.77,62.89,13844.0
2025-01-08 10:25:00,62.88,63.23,62.86,63.12,61498.0,62.88,63.23,62.86,63.12,61498.0
2025-01-08 10:30:00,63.12,63.15,62.96,63.05,25541.0,63.12,63.15,62.96,63.05,25541.0
2025-01-08 10:35:00,63.05,63.26,63.05,63.24,7580.0,63.05,63.26,63.05,63.24,7580.0
2025-01-08 10:40:00,63.21,63.26,63.11,63.19,7633.0,63.21,63.26,63.11,63.19,7633.0
2025-01-08 10:45:00,63.2,63.3,63.09,63.25,8243.0,63.2,63.3,63.09,63.25,8243.0
2025-01-08 10:50:00,63.22,63.33,63.18,63.24,15527.0,63.22,63.33,63.18,63.24,15527.0
2025-01-08 10:55:00,63.25,63.26,63.08,63.17,12488.0,63.25,63.26,63.08,63.17,12488.0
2025-01-08 11:00:00,63.17,63.28,63.11,63.27,8880.0,63.17,63.28,63.11,63.27,8880.0
2025-01-08 11:05:00,63.26,63.26,63.05,63.14,9114.0,63.26,63.26,63.05,63.14,9114.0
2025-01-08 11:10:00,63.14,63.4,63.13,63.23,30653.0,63.14,63.4,63.13,63.23,30653.0
2025-01-08 11:15:00,63.23,63.27,63.15,63.21,8594.0,63.23,63.27,63.15,63.21,8594.0
2025-01-08 11:20:00,63.19,63.3,63.14,63.29,21729.0,63.19,63.3,63.14,63.29,21729.0
2025-01-08 11:25:00,63.31,63.31,63.08,63.19,35214.0,63.31,63.31,63.08,63.19,35214.0
2025-01-08 11:30:00,63.22,63.22,63.05,63.09,24524.0,63.22,63.22,63.05,63.09,24524.0
2025-01-08 11:35:00,63.08,63.16,63.01,63.16,23518.0,63.08,63.16,63.01,63.16,23518.0
2025-01-08 11:40:00,63.19,63.19,63.02,63.07,18434.0,63.19,63.19,63.02,63.07,18434.0
2025-01-08 11:45:00,63.11,63.22,63.03,63.22,11432.0,63.11,63.22,63.03,63.22,11432.0
2025-01-08 11:50:00,63.22,63.34,63.18,63.27,48935.0,63.22,63.34,63.18,63.27,48935.0
2025-01-08 11:55:00,63.24,63.32,63.24,63.29,7019.0,63.24,63.32,63.24,63.29,7019.0
2025-01-08 12:00:00,63.29,63.32,63.19,63.23,16286.0,63.29,63.32,63.19,63.23,16286.0
2025-01-08 12:05:00,63.27,63.29,63.22,63.27,9580.0,63.27,63.29,63.22,63.27,9580.0
2025-01-08 12:10:00,63.27,63.27,63.06,63.12,15250.0,63.27,63.27,63.06,63.12,15250.0
2025-01-08 12:15:00,63.12,63.23,63.12,63.14,42903.0,63.12,63.23,63.12,63.14,42903.0
2025-01-08 12:20:00,63.11,63.29,63.11,63.27,52697.0,63.11,63.29,63.11,63.27,52697.0
2025-01-08 12:25:00,63.26,63.35,63.24,63.32,9836.0,63.26,63.35,63.24,63.32,9836.0
2025-01-08 12:30:00,63.32,63.35,63.25,63.26,15656.0,63.32,63.35,63.25,63.26,15656.0
2025-01-08 12:35:00,63.26,63.3,63.13,63.18,25442.0,63.26,63.3,63.13,63.18,25442.0
2025-01-08 12:40:00,63.15,63.42,63.12,63.4,31462.0,63.15,63.42,63.12,63.4,31462.0
2025-01-08 12:45:00,63.43,63.43,63.31,63.34,39623.0,63.43,63.43,63.31,63.34,39623.0
2025-01-08 12:50:00,63.34,63.36,63.24,63.29,18999.0,63.34,63.36,63.24,63.29,18999.0
2025-01-08 12:55:00,63.3,63.43,63.3,63.43,18100.0,63.3,63.43,63.3,63.43,18100.0
2025-01-08 13:00:00,63.39,63.43,63.34,63.39,38967.0,63.39,63.43,63.34,63.39,38967.0
2025-01-08 13:05:00,63.39,63.53,63.38,63.48,10470.0,63.39,63.53,63.38,63.48,10470.0
2025-01-08 13:10:00,63.48,63.5,63.38,63.42,13781.0,63.48,63.5,63.38,63.42,13781.0
2025-01-08 13:15:00,63.42,63.42,63.26,63.28,26885.0,63.42,63.42,63.26,63.28,26885.0
2025-01-08 13:20:00,63.28,63.31,63.18,63.21,33867.0,63.28,63.31,63.18,63.21,33867.0
2025-01-08 13:25:00,63.19,63.28,63.13,63.26,26373.0,63.19,63.28,63.13,63.26,26373.0
2025-01-08 13:30:00,63.26,63.27,63.18,63.19,46469.0,63.26,63.27,63.18,63.19,46469.0
2025-01-08 13:35:00,63.19,63.41,63.18,63.36,36174.0,63.19,63.41,63.18,63.36,36174.0
2025-01-08 13:40:00,63.36,63.37,63.32,63.36,13406.0,63.36,63.37,63.32,63.36,13406.0
2025-01-08 13:45:00,63.37,63.37,63.23,63.25,22786.0,63.37,63.37,63.23,63.25,22786.0
2025-01-08 13:50:00,63.26,63.26,63.13,63.13,19360.0,63.26,63.26,63.13,63.13,19360.0
2025-01-08 13:55:00,63.13,63.19,63.08,63.16,47646.0,63.13,63.19,63.08,63.16,47646.0
2025-01-08 14:00:00,63.17,63.33,63.16,63.32,22003.0,63.17,63.33,63.16,63.32,22003.0
2025-01-08 14:05:00,63.32,63.44,63.32,63.44,22699.0,63.32,63.44,63.32,63.44,22699.0
2025-01-08 14:10:00,63.44,63.45,63.38,63.42,12109.0,63.44,63.45,63.38,63.42,12109.0
2025-01-08 14:15:00,63.42,63.47,63.38,63.47,23857.0,63.42,63.47,63.38,63.47,23857.0
2025-01-08 14:20:00,63.46,63.51,63.4,63.46,18425.0,63.46,63.51,63.4,63.46,18425.0
2025-01-08 14:25:00,63.49,63.49,63.41,63.45,20601.0,63.49,63.49,63.41,63.45,20601.0
2025-01-08 14:30:00,63.44,63.46,63.4,63.45,23229.0,63.44,63.46,63.4,63.45,23229.0
2025-01-08 14:35:00,63.44,63.48,63.4,63.44,23985.0,63.44,63.48,63.4,63.44,23985.0
2025-01-08 14:40:00,63.44,63.54,63.43,63.51,28605.0,63.44,63.54,63.43,63.51,28605.0
2025-01-08 14:45:00,63.51,63.51,63.41,63.43,16607.0,63.51,63.51,63.41,63.43,16607.0
2025-01-08 14:50:00,63.43,63.56,63.42,63.5,22389.0,63.43,63.56,63.42,63.5,22389.0
2025-01-08 14:55:00,63.5,63.54,63.47,63.48,22802.0,63.5,63.54,63.47,63.48,22802.0
2025-01-08 15:00:00,63.49,63.55,63.48,63.52,20985.0,63.49,63.55,63.48,63.52,20985.0
2025-01-08 15:05:00,63.53,63.6,63.49,63.52,27746.0,63.53,63.6,63.49,63.52,27746.0
2025-01-08 15:10:00,63.53,63.61,63.53,63.57,29782.0,63.53,63.61,63.53,63.57,29782.0
2025-01-08 15:15:00,63.57,63.59,63.46,63.51,52740.0,63.57,63.59,63.46,63.51,52740.0
2025-01-08 15:20:00,63.54,63.58,63.51,63.53,46064.0,63.54,63.58,63.51,63.53,46064.0
2025-01-08 15:25:00,63.53,63.55,63.44,63.5,30513.0,63.53,63.55,63.44,63.5,30513.0
2025-01-08 15:30:00,63.5,63.51,63.36,63.38,75287.0,63.5,63.51,63.36,63.38,75287.0
2025-01-08 15:35:00,63.38,63.41,63.29,63.32,110869.0,63.38,63.41,63.29,63.32,110869.0
2025-01-08 15:40:00,63.32,63.38,63.27,63.3,78497.0,63.32,63.38,63.27,63.3,78497.0
2025-01-08 15:45:00,63.3,63.42,63.27,63.42,103864.0,63.3,63.42,63.27,63.42,103864.0
2025-01-08 15:50:00,63.46,63.49,63.18,63.19,162393.0,63.46,63.49,63.18,63.19,162393.0
2025-01-08 15:55:00,63.21,63.27,63.09,63.17,340900.0,63.21,63.27,63.09,63.17,340900.0
2025-01-10 09:30:00,62.89,63.0,62.66,63.0,65022.0,62.89,63.0,62.66,63.0,65022.0
2025-01-10 09:35:00,62.99,63.64,62.89,63.64,39905.0,62.99,63.64,62.89,63.64,39905.0
2025-01-10 09:40:00,63.58,63.95,63.48,63.6,41370.0,63.58,63.95,63.48,63.6,41370.0
2025-01-10 09:45:00,63.63,63.67,63.41,63.44,17633.0,63.63,63.67,63.41,63.44,17633.0
2025-01-10 09:50:00,63.38,63.48,63.29,63.36,24027.0,63.38,63.48,63.29,63.36,24027.0
2025-01-10 09:55:00,63.36,63.6,63.32,63.54,28046.0,63.36,63.6,63.32,63.54,28046.0
2025-01-10 10:00:00,63.47,63.54,63.24,63.34,24188.0,63.47,63.54,63.24,63.34,24188.0
2025-01-10 10:05:00,63.37,63.4,63.23,63.27,23636.0,63.37,63.4,63.23,63.27,23636.0
2025-01-10 10:10:00,63.31,63.55,63.31,63.5,36458.0,63.31,63.55,63.31,63.5,36458.0
2025-01-10 10:15:00,63.5,63.53,63.35,63.4,32901.0,63.5,63.53,63.35,63.4,32901.0
2025-01-10 10:20:00,63.4,63.64,63.4,63.62,23641.0,63.4,63.64,63.4,63.62,23641.0
2025-01-10 10:25:00,63.59,63.6,63.36,63.38,27658.0,63.59,63.6,63.36,63.38,27658.0
2025-01-10 10:30:00,63.4,63.55,63.39,63.47,10640.0,63.4,63.55,63.39,63.47,10640.0
2025-01-10 10:35:00,63.47,63.57,63.37,63.48,37621.0,63.47,63.57,63.37,63.48,37621.0
2025-01-10 10:40:00,63.48,63.48,63.21,63.24,12554.0,63.48,63.48,63.21,63.24,12554.0
2025-01-10 10:45:00,63.19,63.23,63.08,63.2,8585.0,63.19,63.23,63.08,63.2,8585.0
2025-01-10 10:50:00,63.22,63.23,63.09,63.18,46545.0,63.22,63.23,63.09,63.18,46545.0
2025-01-10 10:55:00,63.21,63.25,63.09,63.22,8175.0,63.21,63.25,63.09,63.22,8175.0
2025-01-10 11:00:00,63.22,63.28,63.19,63.24,9557.0,63.22,63.28,63.19,63.24,9557.0
2025-01-10 11:05:00,63.22,63.34,63.19,63.33,14994.0,63.22,63.34,63.19,63.33,14994.0
2025-01-10 11:10:00,63.27,63.63,63.27,63.53,17816.0,63.27,63.63,63.27,63.53,17816.0
2025-01-10 11:15:00,63.56,63.62,63.42,63.47,19204.0,63.56,63.62,63.42,63.47,19204.0
2025-01-10 11:20:00,63.49,63.52,63.4,63.5,5352.0,63.49,63.52,63.4,63.5,5352.0
2025-01-10 11:25:00,63.53,63.53,63.37,63.43,13267.0,63.53,63.53,63.37,63.43,13267.0
2025-01-10 11:30:00,63.43,63.55,63.4,63.53,5885.0,63.43,63.55,63.4,63.53,5885.0
2025-01-10 11:35:00,63.5,63.6,63.5,63.57,15178.0,63.5,63.6,63.5,63.57,15178.0
2025-01-10 11:40:00,63.55,63.61,63.53,63.58,9419.0,63.55,63.61,63.53,63.58,9419.0
2025-01-10 11:45:00,63.59,63.6,63.45,63.51,22038.0,63.59,63.6,63.45,63.51,22038.0
2025-01-10 11:50:00,63.53,63.65,63.5,63.64,9552.0,63.53,63.65,63.5,63.64,9552.0
2025-01-10 11:55:00,63.63,63.74,63.43,63.46,78420.0,63.63,63.74,63.43,63.46,78420.0
2025-01-10 12:00:00,63.47,63.54,63.42,63.45,24012.0,63.47,63.54,63.42,63.45,24012.0
2025-01-10 12:05:00,63.45,63.47,63.28,63.3,26535.0,63.45,63.47,63.28,63.3,26535.0
2025-01-10 12:10:00,63.31,63.34,63.28,63.32,12546.0,63.31,63.34,63.28,63.32,12546.0
2025-01-10 12:15:00,63.34,63.5,63.26,63.5,23663.0,63.34,63.5,63.26,63.5,23663.0
2025-01-10 12:20:00,63.44,63.44,63.3,63.34,13915.0,63.44,63.44,63.3,63.34,13915.0
2025-01-10 12:25:00,63.34,63.49,63.31,63.49,19863.0,63.34,63.49,63.31,63.49,19863.0
2025-01-10 12:30:00,63.46,63.59,63.45,63.57,19090.0,63.46,63.59,63.45,63.57,19090.0
2025-01-10 12:35:00,63.57,63.59,63.47,63.55,14361.0,63.57,63.59,63.47,63.55,14361.0
2025-01-10 12:40:00,63.54,63.56,63.35,63.46,20581.0,63.54,63.56,63.35,63.46,20581.0
2025-01-10 12:45:00,63.45,63.45,63.21,63.22,41059.0,63.45,63.45,63.21,63.22,41059.0
2025-01-10 12:50:00,63.18,63.18,62.99,63.03,12804.0,63.18,63.18,62.99,63.03,12804.0
2025-01-10 12:55:00,63.08,63.19,63.06,63.12,11570.0,63.08,63.19,63.06,63.12,11570.0
2025-01-10 13:00:00,63.11,63.32,63.1,63.22,17267.0,63.11,63.32,63.1,63.22,17267.0
2025-01-10 13:05:00,63.23,63.33,63.23,63.27,18411.0,63.23,63.33,63.23,63.27,18411.0
2025-01-10 13:10:00,63.3,63.37,63.26,63.36,23905.0,63.3,63.37,63.26,63.36,23905.0
2025-01-10 13:15:00,63.37,63.42,63.23,63.24,30380.0,63.37,63.42,63.23,63.24,30380.0
2025-01-10 13:20:00,63.24,63.42,63.21,63.39,30163.0,63.24,63.42,63.21,63.39,30163.0
2025-01-10 13:25:00,63.42,63.56,63.38,63.41,71195.0,63.42,63.56,63.38,63.41,71195.0
2025-01-10 13:30:00,63.4,63.4,63.19,63.33,19295.0,63.4,63.4,63.19,63.33,19295.0
2025-01-10 13:35:00,63.32,63.39,63.25,63.36,22156.0,63.32,63.39,63.25,63.36,22156.0
2025-01-10 13:40:00,63.39,63.46,63.33,63.41,26279.0,63.39,63.46,63.33,63.41,26279.0
2025-01-10 13:45:00,63.4,63.43,63.34,63.38,25230.0,63.4,63.43,63.34,63.38,25230.0
2025-01-10 13:50:00,63.36,63.38,63.25,63.26,22479.0,63.36,63.38,63.25,63.26,22479.0
2025-01-10 13:55:00,63.28,63.42,63.26,63.42,20494.0,63.28,63.42,63.26,63.42,20494.0
2025-01-10 14:00:00,63.41,63.41,63.28,63.39,89319.0,63.41,63.41,63.28,63.39,89319.0
2025-01-10 14:05:00,63.41,63.43,63.3,63.34,48659.0,63.41,63.43,63.3,63.34,48659.0
2025-01-10 14:10:00,63.32,63.5,63.26,63.39,29559.0,63.32,63.5,63.26,63.39,29559.0
2025-01-10 14:15:00,63.35,63.42,63.29,63.34,20224.0,63.35,63.42,63.29,63.34,20224.0
2025-01-10 14:20:00,63.37,63.38,63.07,63.11,99157.0,63.37,63.38,63.07,63.11,99157.0
2025-01-10 14:25:00,63.07,63.21,62.9,62.92,94999.0,63.07,63.21,62.9,62.92,94999.0
2025-01-10 14:30:00,62.84,62.85,62.43,62.49,34570.0,62.84,62.85,62.43,62.49,34570.0
2025-01-10 14:35:00,62.49,62.49,60.57,61.18,267132.0,62.49,62.49,60.57,61.18,267132.0
2025-01-10 14:40:00,61.06,61.29,60.38,61.18,149987.0,61.06,61.29,60.38,61.18,149987.0
2025-01-10 14:45:00,61.2,61.97,61.06,61.97,65884.0,61.2,61.97,61.06,61.97,65884.0
2025-01-10 14:50:00,61.91,62.05,61.7,61.93,41622.0,61.91,62.05,61.7,61.93,41622.0
2025-01-10 14:55:00,61.93,61.95,61.73,61.85,21708.0,61.93,61.95,61.73,61.85,21708.0
2025-01-10 15:00:00,61.87,62.0,61.67,61.9,53000.0,61.87,62.0,61.67,61.9,53000.0
2025-01-10 15:05:00,61.88,61.98,61.78,61.83,42424.0,61.88,61.98,61.78,61.83,42424.0
2025-01-10 15:10:00,61.87,61.93,61.74,61.74,41178.0,61.87,61.93,61.74,61.74,41178.0
2025-01-10 15:15:00,61.76,61.83,61.51,61.61,49690.0,61.76,61.83,61.51,61.61,49690.0
2025-01-10 15:20:00,61.63,61.94,61.59,61.89,50691.0,61.63,61.94,61.59,61.89,50691.0
2025-01-10 15:25:00,61.89,61.97,61.76,61.82,48310.0,61.89,61.97,61.76,61.82,48310.0
2025-01-10 15:30:00,61.87,61.88,61.72,61.83,44325.0,61.87,61.88,61.72,61.83,44325.0
2025-01-10 15:35:00,61.83,61.88,61.68,61.79,43438.0,61.83,61.88,61.68,61.79,43438.0
2025-01-10 15:40:00,61.78,61.91,61.75,61.9,64835.0,61.78,61.91,61.75,61.9,64835.0
2025-01-10 15:45:00,61.88,61.89,61.77,61.79,94204.0,61.88,61.89,61.77,61.79,94204.0
2025-01-10 15:50:00,61.81,61.84,61.69,61.76,139805.0,61.81,61.84,61.69,61.76,139805.0
2025-01-10 15:55:00,61.74,61.86,61.68,61.83,320532.0,61.74,61.86,61.68,61.83,320532.0
2025-01-13 09:30:00,62.55,63.25,62.35,62.53,98842.0,62.55,63.25,62.35,62.53,98842.0
2025-01-13 09:35:00,62.48,62.74,62.39,62.51,36398.0,62.48,62.74,62.39,62.51,36398.0
2025-01-13 09:40:00,62.6,63.04,62.39,62.95,44742.0,62.6,63.04,62.39,62.95,44742.0
2025-01-13 09:45:00,62.93,63.33,62.89,62.96,119330.0,62.93,63.33,62.89,62.96,119330.0
2025-01-13 09:50:00,63.0,63.0,62.57,62.61,24655.0,63.0,63.0,62.57,62.61,24655.0
2025-01-13 09:55:00,62.58,62.93,62.57,62.93,32074.0,62.58,62.93,62.57,62.93,32074.0
2025-01-13 10:00:00,62.92,63.22,62.84,63.22,37566.0,62.92,63.22,62.84,63.22,37566.0
2025-01-13 10:05:00,63.28,63.28,63.07,63.23,25493.0,63.28,63.28,63.07,63.23,25493.0
2025-01-13 10:10:00,63.25,63.31,63.04,63.06,17865.0,63.25,63.31,63.04,63.06,17865.0
2025-01-13 10:15:00,63.05,63.34,63.03,63.31,37034.0,63.05,63.34,63.03,63.31,37034.0
2025-01-13 10:20:00,63.32,63.45,63.27,63.45,30886.0,63.32,63.45,63.27,63.45,30886.0
2025-01-13 10:25:00,63.44,63.64,63.38,63.42,39857.0,63.44,63.64,63.38,63.42,39857.0
2025-01-13 10:30:00,63.42,63.5,63.2,63.21,47082.0,63.42,63.5,63.2,63.21,47082.0
2025-01-13 10:35:00,63.21,63.4,63.17,63.25,23522.0,63.21,63.4,63.17,63.25,23522.0
2025-01-13 10:40:00,63.26,63.39,63.21,63.3,27981.0,63.26,63.39,63.21,63.3,27981.0
2025-01-13 10:45:00,63.28,63.36,63.21,63.29,17604.0,63.28,63.36,63.21,63.29,17604.0
2025-01-13 10:50:00,63.28,63.51,63.22,63.44,53456.0,63.28,63.51,63.22,63.44,53456.0
2025-01-13 10:55:00,63.44,63.68,63.43,63.65,45499.0,63.44,63.68,63.43,63.65,45499.0
2025-01-13 11:00:00,63.67,63.67,63.44,63.5,33415.0,63.67,63.67,63.44,63.5,33415.0
2025-01-13 11:05:00,63.51,63.67,63.48,63.57,37448.0,63.51,63.67,63.48,63.57,37448.0
2025-01-13 11:10:00,63.57,63.58,63.35,63.39,27672.0,63.57,63.58,63.35,63.39,27672.0
2025-01-13 11:15:00,63.38,63.44,63.34,63.38,15718.0,63.38,63.44,63.34,63.38,15718.0
2025-01-13 11:20:00,63.4,63.44,63.31,63.39,19179.0,63.4,63.44,63.31,63.39,19179.0
2025-01-13 11:25:00,63.43,63.49,63.26,63.34,54991.0,63.43,63.49,63.26,63.34,54991.0
2025-01-13 11:30:00,63.32,63.32,63.21,63.27,15630.0,63.32,63.32,63.21,63.27,15630.0
2025-01-13 11:35:00,63.27,63.27,63.12,63.17,16143.0,63.27,63.27,63.12,63.17,16143.0
2025-01-13 11:40:00,63.18,63.28,63.16,63.28,14890.0,63.18,63.28,63.16,63.28,14890.0
2025-01-13 11:45:00,63.29,63.34,63.28,63.29,12409.0,63.29,63.34,63.28,63.29,12409.0
2025-01-13 11:50:00,63.29,63.33,63.25,63.26,31532.0,63.29,63.33,63.25,63.26,31532.0
2025-01-13 11:55:00,63.26,63.26,63.02,63.02,11546.0,63.26,63.26,63.02,63.02,11546.0
2025-01-13 12:00:00,63.04,63.18,63.01,63.12,8237.0,63.04,63.18,63.01,63.12,8237.0
2025-01-13 12:05:00,63.11,63.21,63.08,63.21,11831.0,63.11,63.21,63.08,63.21,11831.0
2025-01-13 12:10:00,63.22,63.31,63.17,63.18,20632.0,63.22,63.31,63.17,63.18,20632.0
2025-01-13 12:15:00,63.18,63.37,63.18,63.34,9479.0,63.18,63.37,63.18,63.34,9479.0
2025-01-13 12:20:00,63.33,63.42,63.3,63.38,17177.0,63.33,63.42,63.3,63.38,17177.0
2025-01-13 12:25:00,63.38,63.46,63.31,63.34,23762.0,63.38,63.46,63.31,63.34,23762.0
2025-01-13 12:30:00,63.34,63.35,63.25,63.26,10963.0,63.34,63.35,63.25,63.26,10963.0
2025-01-13 12:35:00,63.26,63.29,63.26,63.28,6816.0,63.26,63.29,63.26,63.28,6816.0
2025-01-13 12:40:00,63.28,63.37,63.28,63.35,5526.0,63.28,63.37,63.28,63.35,5526.0
2025-01-13 12:45:00,63.34,63.44,63.34,63.42,11985.0,63.34,63.44,63.34,63.42,11985.0
2025-01-13 12:50:00,63.4,63.47,63.4,63.42,13928.0,63.4,63.47,63.4,63.42,13928.0
2025-01-13 12:55:00,63.43,63.51,63.42,63.51,23260.0,63.43,63.51,63.42,63.51,23260.0
2025-01-13 13:00:00,63.5,63.54,63.39,63.43,18470.0,63.5,63.54,63.39,63.43,18470.0
2025-01-13 13:05:00,63.43,63.56,63.43,63.55,21585.0,63.43,63.56,63.43,63.55,21585.0
2025-01-13 13:10:00,63.56,63.57,63.41,63.49,23966.0,63.56,63.57,63.41,63.49,23966.0
2025-01-13 13:15:00,63.48,63.64,63.47,63.58,21418.0,63.48,63.64,63.47,63.58,21418.0
2025-01-13 13:20:00,63.59,63.61,63.51,63.53,15893.0,63.59,63.61,63.51,63.53,15893.0
2025-01-13 13:25:00,63.53,63.67,63.52,63.65,36526.0,63.53,63.67,63.52,63.65,36526.0
2025-01-13 13:30:00,63.64,63.7,63.58,63.69,15030.0,63.64,63.7,63.58,63.69,15030.0
2025-01-13 13:35:00,63.7,63.73,63.65,63.72,32454.0,63.7,63.73,63.65,63.72,32454.0
2025-01-13 13:40:00,63.72,63.8,63.69,63.73,26668.0,63.72,63.8,63.69,63.73,26668.0
2025-01-13 13:45:00,63.73,63.78,63.67,63.73,25364.0,63.73,63.78,63.67,63.73,25364.0
2025-01-13 13:50:00,63.73,63.82,63.72,63.77,14028.0,63.73,63.82,63.72,63.77,14028.0
2025-01-13 13:55:00,63.78,63.88,63.76,63.83,17237.0,63.78,63.88,63.76,63.83,17237.0
2025-01-13 14:00:00,63.82,63.82,63.73,63.74,19117.0,63.82,63.82,63.73,63.74,19117.0
2025-01-13 14:05:00,63.74,63.79,63.71,63.77,24876.0,63.74,63.79,63.71,63.77,24876.0
2025-01-13 14:10:00,63.76,63.84,63.74,63.77,16631.0,63.76,63.84,63.74,63.77,16631.0
2025-01-13 14:15:00,63.77,63.78,63.74,63.78,17273.0,63.77,63.78,63.74,63.78,17273.0
2025-01-13 14:20:00,63.79,63.84,63.77,63.77,18592.0,63.79,63.84,63.77,63.77,18592.0
2025-01-13 14:25:00,63.77,63.89,63.77,63.88,12946.0,63.77,63.89,63.77,63.88,12946.0
2025-01-13 14:30:00,63.88,63.94,63.84,63.88,25989.0,63.88,63.94,63.84,63.88,25989.0
2025-01-13 14:35:00,63.87,63.89,63.78,63.83,19879.0,63.87,63.89,63.78,63.83,19879.0
2025-01-13 14:40:00,63.83,63.84,63.74,63.75,14412.0,63.83,63.84,63.74,63.75,14412.0
2025-01-13 14:45:00,63.74,63.75,63.58,63.61,44553.0,63.74,63.75,63.58,63.61,44553.0
2025-01-13 14:50:00,63.63,63.68,63.57,63.66,21659.0,63.63,63.68,63.57,63.66,21659.0
2025-01-13 14:55:00,63.67,63.73,63.62,63.71,37054.0,63.67,63.73,63.62,63.71,37054.0
2025-01-13 15:00:00,63.71,63.76,63.6,63.74,15490.0,63.71,63.76,63.6,63.74,15490.0
2025-01-13 15:05:00,63.76,63.88,63.75,63.77,51360.0,63.76,63.88,63.75,63.77,51360.0
2025-01-13 15:10:00,63.77,63.77,63.64,63.66,32824.0,63.77,63.77,63.64,63.66,32824.0
2025-01-13 15:15:00,63.65,63.72,63.63,63.65,36603.0,63.65,63.72,63.63,63.65,36603.0
2025-01-13 15:20:00,63.65,63.69,63.46,63.49,60961.0,63.65,63.69,63.46,63.49,60961.0
2025-01-13 15:25:00,63.51,63.6,63.45,63.52,30126.0,63.51,63.6,63.45,63.52,30126.0
2025-01-13 15:30:00,63.52,63.54,63.42,63.44,40427.0,63.52,63.54,63.42,63.44,40427.0
2025-01-13 15:35:00,63.43,63.49,63.4,63.41,43204.0,63.43,63.49,63.4,63.41,43204.0
2025-01-13 15:40:00,63.42,63.5,63.41,63.44,48148.0,63.42,63.5,63.41,63.44,48148.0
2025-01-13 15:45:00,63.42,63.56,63.41,63.55,50752.0,63.42,63.56,63.41,63.55,50752.0
2025-01-13 15:50:00,63.59,63.7,63.49,63.49,125832.0,63.59,63.7,63.49,63.49,125832.0
2025-01-13 15:55:00,63.51,63.8,63.48,63.68,335589.0,63.51,63.8,63.48,63.68,335589.0
2025-01-14 09:30:00,63.57,63.92,63.41,63.83,50512.0,63.57,63.92,63.41,63.83,50512.0
2025-01-14 09:35:00,63.83,63.92,63.57,63.67,20171.0,63.83,63.92,63.57,63.67,20171.0
2025-01-14 09:40:00,63.68,63.92,63.65,63.78,18094.0,63.68,63.92,63.65,63.78,18094.0
2025-01-14 09:45:00,63.89,64.1,63.86,63.95,24202.0,63.89,64.1,63.86,63.95,24202.0
2025-01-14 09:50:00,63.9,63.95,63.81,63.86,8474.0,63.9,63.95,63.81,63.86,8474.0
2025-01-14 09:55:00,63.9,63.9,63.71,63.85,8301.0,63.9,63.9,63.71,63.85,8301.0
2025-01-14 10:00:00,63.85,63.88,63.69,63.73,17274.0,63.85,63.88,63.69,63.73,17274.0
2025-01-14 10:05:00,63.73,63.79,63.55,63.58,29319.0,63.73,63.79,63.55,63.58,29319.0
2025-01-14 10:10:00,63.58,63.69,63.37,63.41,35795.0,63.58,63.69,63.37,63.41,35795.0
2025-01-14 10:15:00,63.36,63.44,63.32,63.39,19762.0,63.36,63.44,63.32,63.39,19762.0
2025-01-14 10:20:00,63.36,63.64,63.32,63.61,23485.0,63.36,63.64,63.32,63.61,23485.0
2025-01-14 10:25:00,63.61,63.61,63.48,63.54,11395.0,63.61,63.61,63.48,63.54,11395.0
2025-01-14 10:30:00,63.51,63.55,63.4,63.41,46562.0,63.51,63.55,63.4,63.41,46562.0
2025-01-14 10:35:00,63.42,63.54,63.4,63.53,8087.0,63.42,63.54,63.4,63.53,8087.0
2025-01-14 10:40:00,63.53,63.58,63.45,63.58,11427.0,63.53,63.58,63.45,63.58,11427.0
2025-01-14 10:45:00,63.56,63.56,63.36,63.44,17331.0,63.56,63.56,63.36,63.44,17331.0
2025-01-14 10:50:00,63.44,63.52,63.4,63.49,7373.0,63.44,63.52,63.4,63.49,7373.0
2025-01-14 10:55:00,63.49,63.55,63.44,63.51,9476.0,63.49,63.55,63.44,63.51,9476.0
2025-01-14 11:00:00,63.51,63.58,63.31,63.31,140735.0,63.51,63.58,63.31,63.31,140735.0
2025-01-14 11:05:00,63.31,63.38,63.25,63.33,36449.0,63.31,63.38,63.25,63.33,36449.0
2025-01-14 11:10:00,63.32,63.43,63.26,63.4,16650.0,63.32,63.43,63.26,63.4,16650.0
2025-01-14 11:15:00,63.41,63.58,63.36,63.54,10693.0,63.41,63.58,63.36,63.54,10693.0
2025-01-14 11:20:00,63.54,63.54,63.45,63.5,9241.0,63.54,63.54,63.45,63.5,9241.0
2025-01-14 11:25:00,63.5,63.65,63.49,63.58,15696.0,63.5,63.65,63.49,63.58,15696.0
2025-01-14 11:30:00,63.54,63.59,63.48,63.51,12826.0,63.54,63.59,63.48,63.51,12826.0
2025-01-14 11:35:00,63.5,63.59,63.5,63.59,17795.0,63.5,63.59,63.5,63.59,17795.0
2025-01-14 11:40:00,63.55,63.55,63.47,63.48,18078.0,63.55,63.55,63.47,63.48,18078.0
2025-01-14 11:45:00,63.48,63.53,63.42,63.53,14265.0,63.48,63.53,63.42,63.53,14265.0
2025-01-14 11:50:00,63.52,63.53,63.39,63.41,20856.0,63.52,63.53,63.39,63.41,20856.0
2025-01-14 11:55:00,63.42,63.45,63.28,63.3,18509.0,63.42,63.45,63.28,63.3,18509.0
2025-01-14 12:00:00,63.32,63.36,63.01,63.01,62989.0,63.32,63.36,63.01,63.01,62989.0
2025-01-14 12:05:00,63.0,63.08,62.91,62.95,21375.0,63.0,63.08,62.91,62.95,21375.0
2025-01-14 12:10:00,62.95,63.22,62.95,63.18,12499.0,62.95,63.22,62.95,63.18,12499.0
2025-01-14 12:15:00,63.22,63.23,63.1,63.1,9187.0,63.22,63.23,63.1,63.1,9187.0
2025-01-14 12:20:00,63.09,63.16,63.05,63.11,11627.0,63.09,63.16,63.05,63.11,11627.0
2025-01-14 12:25:00,63.11,63.18,63.07,63.1,5249.0,63.11,63.18,63.07,63.1,5249.0
2025-01-14 12:30:00,63.07,63.09,62.93,63.01,8856.0,63.07,63.09,62.93,63.01,8856.0
2025-01-14 12:35:00,62.99,63.11,62.99,63.11,8293.0,62.99,63.11,62.99,63.11,8293.0
2025-01-14 12:40:00,63.11,63.18,63.04,63.18,7642.0,63.11,63.18,63.04,63.18,7642.0
2025-01-14 12:45:00,63.19,63.21,63.15,63.17,4824.0,63.19,63.21,63.15,63.17,4824.0
2025-01-14 12:50:00,63.16,63.22,63.15,63.18,3591.0,63.16,63.22,63.15,63.18,3591.0
2025-01-14 12:55:00,63.18,63.24,63.16,63.24,5088.0,63.18,63.24,63.16,63.24,5088.0
2025-01-14 13:00:00,63.24,63.25,63.11,63.23,15396.0,63.24,63.25,63.11,63.23,15396.0
2025-01-14 13:05:00,63.23,63.36,63.2,63.31,11857.0,63.23,63.36,63.2,63.31,11857.0
2025-01-14 13:10:00,63.34,63.38,63.31,63.31,4841.0,63.34,63.38,63.31,63.31,4841.0
2025-01-14 13:15:00,63.35,63.41,63.31,63.38,5076.0,63.35,63.41,63.31,63.38,5076.0
2025-01-14 13:20:00,63.42,63.6,63.42,63.58,11838.0,63.42,63.6,63.42,63.58,11838.0
2025-01-14 13:25:00,63.58,63.61,63.51,63.53,8596.0,63.58,63.61,63.51,63.53,8596.0
2025-01-14 13:30:00,63.55,63.57,63.52,63.55,5436.0,63.55,63.57,63.52,63.55,5436.0
2025-01-14 13:35:00,63.56,63.67,63.54,63.65,11054.0,63.56,63.67,63.54,63.65,11054.0
2025-01-14 13:40:00,63.67,63.69,63.54,63.54,10413.0,63.67,63.69,63.54,63.54,10413.0
2025-01-14 13:45:00,63.56,63.6,63.56,63.6,7648.0,63.56,63.6,63.56,63.6,7648.0
2025-01-14 13:50:00,63.6,63.62,63.58,63.61,10841.0,63.6,63.62,63.58,63.61,10841.0
2025-01-14 13:55:00,63.61,63.68,63.58,63.58,13696.0,63.61,63.68,63.58,63.58,13696.0
2025-01-14 14:00:00,63.61,63.61,63.49,63.51,7481.0,63.61,63.61,63.49,63.51,7481.0
2025-01-14 14:05:00,63.52,63.59,63.5,63.55,15280.0,63.52,63.59,63.5,63.55,15280.0
2025-01-14 14:10:00,63.54,63.59,63.51,63.52,6117.0,63.54,63.59,63.51,63.52,6117.0
2025-01-14 14:15:00,63.51,63.56,63.51,63.54,7683.0,63.51,63.56,63.51,63.54,7683.0
2025-01-14 14:20:00,63.54,63.56,63.5,63.51,15327.0,63.54,63.56,63.5,63.51,15327.0
2025-01-14 14:25:00,63.49,63.62,63.49,63.56,23324.0,63.49,63.62,63.49,63.56,23324.0
2025-01-14 14:30:00,63.55,63.67,63.55,63.62,23441.0,63.55,63.67,63.55,63.62,23441.0
2025-01-14 14:35:00,63.62,63.64,63.6,63.6,8644.0,63.62,63.64,63.6,63.6,8644.0
2025-01-14 14:40:00,63.61,63.62,63.56,63.56,8127.0,63.61,63.62,63.56,63.56,8127.0
2025-01-14 14:45:00,63.57,63.59,63.53,63.57,14891.0,63.57,63.59,63.53,63.57,14891.0
2025-01-14 14:50:00,63.54,63.55,63.48,63.5,38764.0,63.54,63.55,63.48,63.5,38764.0
2025-01-14 14:55:00,63.48,63.5,63.41,63.44,14996.0,63.48,63.5,63.41,63.44,14996.0
2025-01-14 15:00:00,63.45,63.49,63.37,63.41,64040.0,63.45,63.49,63.37,63.41,64040.0
2025-01-14 15:05:00,63.42,63.47,63.41,63.47,5690.0,63.42,63.47,63.41,63.47,5690.0
2025-01-14 15:10:00,63.47,63.56,63.45,63.56,13771.0,63.47,63.56,63.45,63.56,13771.0
2025-01-14 15:15:00,63.57,63.66,63.57,63.63,14019.0,63.57,63.66,63.57,63.63,14019.0
2025-01-14 15:20:00,63.63,63.67,63.61,63.64,16718.0,63.63,63.67,63.61,63.64,16718.0
2025-01-14 15:25:00,63.65,63.65,63.56,63.61,13156.0,63.65,63.65,63.56,63.61,13156.0
2025-01-14 15:30:00,63.6,63.61,63.51,63.52,13927.0,63.6,63.61,63.51,63.52,13927.0
2025-01-14 15:35:00,63.53,63.53,63.37,63.39,28277.0,63.53,63.53,63.37,63.39,28277.0
2025-01-14 15:40:00,63.39,63.42,63.27,63.35,21997.0,63.39,63.42,63.27,63.35,21997.0
2025-01-14 15:45:00,63.34,63.5,63.33,63.4,53573.0,63.34,63.5,63.33,63.4,53573.0
2025-01-14 15:50:00,63.43,63.57,63.39,63.43,86130.0,63.43,63.57,63.39,63.43,86130.0
2025-01-14 15:55:00,63.45,63.54,63.38,63.39,251596.0,63.45,63.54,63.38,63.39,251596.0
2025-01-15 09:30:00,63.44,63.5,62.88,63.28,64492.0,63.44,63.5,62.88,63.28,64492.0
2025-01-15 09:35:00,63.18,63.21,62.82,62.82,15786.0,63.18,63.21,62.82,62.82,15786.0
2025-01-15 09:40:00,62.89,63.14,62.76,63.08,21098.0,62.89,63.14,62.76,63.08,21098.0
2025-01-15 09:45:00,63.15,63.15,62.96,63.01,8591.0,63.15,63.15,62.96,63.01,8591.0
2025-01-15 09:50:00,63.01,63.01,62.65,62.65,14717.0,63.01,63.01,62.65,62.65,14717.0
2025-01-15 09:55:00,62.72,62.72,62.12,62.35,59820.0,62.72,62.72,62.12,62.35,59820.0
2025-01-15 10:00:00,62.37,62.6,62.26,62.57,23246.0,62.37,62.6,62.26,62.57,23246.0
2025-01-15 10:05:00,62.53,62.59,62.4,62.55,14682.0,62.53,62.59,62.4,62.55,14682.0
2025-01-15 10:10:00,62.56,62.65,62.52,62.62,16969.0,62.56,62.65,62.52,62.62,16969.0
2025-01-15 10:15:00,62.62,62.62,62.44,62.47,8823.0,62.62,62.62,62.44,62.47,8823.0
2025-01-15 10:20:00,62.44,62.44,62.3,62.3,12705.0,62.44,62.44,62.3,62.3,12705.0
2025-01-15 10:25:00,62.29,62.35,62.15,62.16,25211.0,62.29,62.35,62.15,62.16,25211.0
2025-01-15 10:30:00,62.24,62.37,62.21,62.35,16404.0,62.24,62.37,62.21,62.35,16404.0
2025-01-15 10:35:00,62.38,62.38,62.27,62.3,10137.0,62.38,62.38,62.27,62.3,10137.0
2025-01-15 10:40:00,62.28,62.41,62.28,62.34,11608.0,62.28,62.41,62.28,62.34,11608.0
2025-01-15 10:45:00,62.34,62.43,62.3,62.42,13670.0,62.34,62.43,62.3,62.42,13670.0
2025-01-15 10:50:00,62.37,62.53,62.34,62.42,17601.0,62.37,62.53,62.34,62.42,17601.0
2025-01-15 10:55:00,62.4,62.61,62.38,62.58,33698.0,62.4,62.61,62.38,62.58,33698.0
2025-01-15 11:00:00,62.58,62.84,62.57,62.84,17537.0,62.58,62.84,62.57,62.84,17537.0
2025-01-15 11:05:00,62.84,62.93,62.7,62.79,18129.0,62.84,62.93,62.7,62.79,18129.0
2025-01-15 11:10:00,62.8,62.83,62.56,62.56,9404.0,62.8,62.83,62.56,62.56,9404.0
2025-01-15 11:15:00,62.57,62.64,62.46,62.46,15388.0,62.57,62.64,62.46,62.46,15388.0
2025-01-15 11:20:00,62.43,62.65,62.41,62.61,12466.0,62.43,62.65,62.41,62.61,12466.0
2025-01-15 11:25:00,62.59,62.59,62.51,62.55,8638.0,62.59,62.59,62.51,62.55,8638.0
2025-01-15 11:30:00,62.52,62.53,62.46,62.47,8642.0,62.52,62.53,62.46,62.47,8642.0
2025-01-15 11:35:00,62.49,62.51,62.43,62.44,7031.0,62.49,62.51,62.43,62.44,7031.0
2025-01-15 11:40:00,62.49,62.62,62.48,62.57,9985.0,62.49,62.62,62.48,62.57,9985.0
2025-01-15 11:45:00,62.58,62.6,62.55,62.57,5726.0,62.58,62.6,62.55,62.57,5726.0
2025-01-15 11:50:00,62.57,62.58,62.47,62.47,8673.0,62.57,62.58,62.47,62.47,8673.0
2025-01-15 11:55:00,62.47,62.78,62.44,62.75,62144.0,62.47,62.78,62.44,62.75,62144.0
2025-01-15 12:00:00,62.73,62.9,62.73,62.86,12869.0,62.73,62.9,62.73,62.86,12869.0
2025-01-15 12:05:00,62.86,62.94,62.85,62.93,13469.0,62.86,62.94,62.85,62.93,13469.0
2025-01-15 12:10:00,62.93,63.09,62.9,63.04,18461.0,62.93,63.09,62.9,63.04,18461.0
2025-01-15 12:15:00,63.05,63.08,63.02,63.05,9629.0,63.05,63.08,63.02,63.05,9629.0
2025-01-15 12:20:00,63.02,63.03,62.95,63.0,9039.0,63.02,63.03,62.95,63.0,9039.0
2025-01-15 12:25:00,63.0,63.13,63.0,63.12,9940.0,63.0,63.13,63.0,63.12,9940.0
2025-01-15 12:30:00,63.12,63.23,63.1,63.21,5080.0,63.12,63.23,63.1,63.21,5080.0
2025-01-15 12:35:00,63.21,63.29,63.19,63.26,10309.0,63.21,63.29,63.19,63.26,10309.0
2025-01-15 12:40:00,63.26,63.31,63.21,63.26,9494.0,63.26,63.31,63.21,63.26,9494.0
2025-01-15 12:45:00,63.23,63.24,63.2,63.24,15354.0,63.23,63.24,63.2,63.24,15354.0
2025-01-15 12:50:00,63.22,63.37,63.2,63.35,14096.0,63.22,63.37,63.2,63.35,14096.0
2025-01-15 12:55:00,63.37,63.41,63.35,63.39,19662.0,63.37,63.41,63.35,63.39,19662.0
2025-01-15 13:00:00,63.39,63.5,63.38,63.42,19027.0,63.39,63.5,63.38,63.42,19027.0
2025-01-15 13:05:00,63.44,63.48,63.41,63.45,13258.0,63.44,63.48,63.41,63.45,13258.0
2025-01-15 13:10:00,63.46,63.47,63.38,63.42,27146.0,63.46,63.47,63.38,63.42,27146.0
2025-01-15 13:15:00,63.42,63.49,63.39,63.39,30070.0,63.42,63.49,63.39,63.39,30070.0
2025-01-15 13:20:00,63.41,63.41,63.32,63.35,2401.0,63.41,63.41,63.32,63.35,2401.0
2025-01-15 13:25:00,63.35,63.4,63.33,63.34,7715.0,63.35,63.4,63.33,63.34,7715.0
2025-01-15 13:30:00,63.34,63.41,63.33,63.38,26910.0,63.34,63.41,63.33,63.38,26910.0
2025-01-15 13:35:00,63.37,63.45,63.36,63.39,10995.0,63.37,63.45,63.36,63.39,10995.0
2025-01-15 13:40:00,63.37,63.42,63.35,63.42,9063.0,63.37,63.42,63.35,63.42,9063.0
2025-01-15 13:45:00,63.4,63.46,63.37,63.44,8639.0,63.4,63.46,63.37,63.44,8639.0
2025-01-15 13:50:00,63.44,63.5,63.41,63.46,13607.0,63.44,63.5,63.41,63.46,13607.0
2025-01-15 13:55:00,63.46,63.51,63.41,63.48,13464.0,63.46,63.51,63.41,63.48,13464.0
2025-01-15 14:00:00,63.49,63.5,63.36,63.37,9693.0,63.49,63.5,63.36,63.37,9693.0
2025-01-15 14:05:00,63.37,63.42,63.36,63.41,6284.0,63.37,63.42,63.36,63.41,6284.0
2025-01-15 14:10:00,63.39,63.39,63.3,63.31,5644.0,63.39,63.39,63.3,63.31,5644.0
2025-01-15 14:15:00,63.32,63.38,63.31,63.38,3935.0,63.32,63.38,63.31,63.38,3935.0
2025-01-15 14:20:00,63.38,63.42,63.37,63.42,3579.0,63.38,63.42,63.37,63.42,3579.0
2025-01-15 14:25:00,63.43,63.51,63.42,63.51,14261.0,63.43,63.51,63.42,63.51,14261.0
2025-01-15 14:30:00,63.51,63.59,63.5,63.56,20083.0,63.51,63.59,63.5,63.56,20083.0
2025-01-15 14:35:00,63.56,63.57,63.49,63.55,21237.0,63.56,63.57,63.49,63.55,21237.0
2025-01-15 14:40:00,63.56,63.64,63.56,63.6,14926.0,63.56,63.64,63.56,63.6,14926.0
2025-01-15 14:45:00,63.62,63.63,63.58,63.59,9358.0,63.62,63.63,63.58,63.59,9358.0
2025-01-15 14:50:00,63.6,63.6,63.5,63.52,9824.0,63.6,63.6,63.5,63.52,9824.0
2025-01-15 14:55:00,63.52,63.52,63.47,63.5,17780.0,63.52,63.52,63.47,63.5,17780.0
2025-01-15 15:00:00,63.49,63.65,63.49,63.65,22594.0,63.49,63.65,63.49,63.65,22594.0
2025-01-15 15:05:00,63.65,63.65,63.58,63.61,14694.0,63.65,63.65,63.58,63.61,14694.0
2025-01-15 15:10:00,63.61,63.62,63.57,63.59,16478.0,63.61,63.62,63.57,63.59,16478.0
2025-01-15 15:15:00,63.59,63.6,63.48,63.49,14911.0,63.59,63.6,63.48,63.49,14911.0
2025-01-15 15:20:00,63.48,63.56,63.47,63.5,22749.0,63.48,63.56,63.47,63.5,22749.0
2025-01-15 15:25:00,63.49,63.51,63.44,63.44,13255.0,63.49,63.51,63.44,63.44,13255.0
2025-01-15 15:30:00,63.43,63.45,63.35,63.35,18854.0,63.43,63.45,63.35,63.35,18854.0
2025-01-15 15:35:00,63.36,63.36,63.26,63.27,22243.0,63.36,63.36,63.26,63.27,22243.0
2025-01-15 15:40:00,63.27,63.27,63.19,63.2,24519.0,63.27,63.27,63.19,63.2,24519.0
2025-01-15 15:45:00,63.2,63.21,63.15,63.16,35540.0,63.2,63.21,63.15,63.16,35540.0
2025-01-15 15:50:00,63.18,63.34,63.13,63.14,71143.0,63.18,63.34,63.13,63.14,71143.0
2025-01-15 15:55:00,63.13,63.27,63.12,63.16,165659.0,63.13,63.27,63.12,63.16,165659.0
2025-01-16 09:30:00,62.35,63.41,62.2,63.38,44374.0,62.35,63.41,62.2,63.38,44374.0
2025-01-16 09:35:00,63.45,63.7,63.17,63.29,81663.0,63.45,63.7,63.17,63.29,81663.0
2025-01-16 09:40:00,63.18,63.18,62.56,62.59,20724.0,63.18,63.18,62.56,62.59,20724.0
2025-01-16 09:45:00,62.57,62.73,62.48,62.48,37749.0,62.57,62.73,62.48,62.48,37749.0
2025-01-16 09:50:00,62.45,62.6,62.15,62.36,48411.0,62.45,62.6,62.15,62.36,48411.0
2025-01-16 09:55:00,62.36,62.36,61.96,62.03,12139.0,62.36,62.36,61.96,62.03,12139.0
2025-01-16 10:00:00,62.11,62.3,62.1,62.13,14092.0,62.11,62.3,62.1,62.13,14092.0
2025-01-16 10:05:00,62.17,62.19,61.71,61.83,40682.0,62.17,62.19,61.71,61.83,40682.0
2025-01-16 10:10:00,61.83,62.07,61.76,61.97,62970.0,61.83,62.07,61.76,61.97,62970.0
2025-01-16 10:15:00,61.96,62.25,61.91,62.16,39038.0,61.96,62.25,61.91,62.16,39038.0
2025-01-16 10:20:00,62.08,62.19,61.92,62.1,15311.0,62.08,62.19,61.92,62.1,15311.0
2025-01-16 10:25:00,62.14,62.15,61.91,62.02,11484.0,62.14,62.15,61.91,62.02,11484.0
2025-01-16 10:30:00,62.02,62.19,62.0,62.19,14067.0,62.02,62.19,62.0,62.19,14067.0
2025-01-16 10:35:00,62.17,62.26,62.11,62.16,12160.0,62.17,62.26,62.11,62.16,12160.0
2025-01-16 10:40:00,62.17,62.5,62.17,62.42,9500.0,62.17,62.5,62.17,62.42,9500.0
2025-01-16 10:45:00,62.42,62.55,62.41,62.52,10080.0,62.42,62.55,62.41,62.52,10080.0
2025-01-16 10:50:00,62.52,62.56,62.42,62.47,5036.0,62.52,62.56,62.42,62.47,5036.0
2025-01-16 10:55:00,62.47,62.48,62.35,62.35,10453.0,62.47,62.48,62.35,62.35,10453.0
2025-01-16 11:00:00,62.39,62.49,62.29,62.34,7235.0,62.39,62.49,62.29,62.34,7235.0
2025-01-16 11:05:00,62.38,62.42,62.33,62.37,9396.0,62.38,62.42,62.33,62.37,9396.0
2025-01-16 11:10:00,62.37,62.45,62.35,62.36,10230.0,62.37,62.45,62.35,62.36,10230.0
2025-01-16 11:15:00,62.35,62.43,62.26,62.31,7086.0,62.35,62.43,62.26,62.31,7086.0
2025-01-16 11:20:00,62.34,62.5,62.33,62.5,7356.0,62.34,62.5,62.33,62.5,7356.0
2025-01-16 11:25:00,62.49,62.62,62.48,62.61,5108.0,62.49,62.62,62.48,62.61,5108.0
2025-01-16 11:30:00,62.58,62.58,62.41,62.51,14536.0,62.58,62.58,62.41,62.51,14536.0
2025-01-16 11:35:00,62.51,62.59,62.48,62.48,9287.0,62.51,62.59,62.48,62.48,9287.0
2025-01-16 11:40:00,62.48,62.53,62.44,62.47,7801.0,62.48,62.53,62.44,62.47,7801.0
2025-01-16 11:45:00,62.52,62.56,62.49,62.51,3995.0,62.52,62.56,62.49,62.51,3995.0
2025-01-16 11:50:00,62.53,62.66,62.51,62.62,18726.0,62.53,62.66,62.51,62.62,18726.0
2025-01-16 11:55:00,62.64,62.75,62.64,62.66,9688.0,62.64,62.75,62.64,62.66,9688.0
2025-01-16 12:00:00,62.69,62.72,62.5,62.5,24875.0,62.69,62.72,62.5,62.5,24875.0
2025-01-16 12:05:00,62.56,62.82,62.56,62.82,6170.0,62.56,62.82,62.56,62.82,6170.0
2025-01-16 12:10:00,62.83,62.86,62.81,62.82,7423.0,62.83,62.86,62.81,62.82,7423.0
2025-01-16 12:15:00,62.83,62.86,62.72,62.86,9616.0,62.83,62.86,62.72,62.86,9616.0
2025-01-16 12:20:00,62.87,62.91,62.73,62.83,13833.0,62.87,62.91,62.73,62.83,13833.0
2025-01-16 12:25:00,62.85,62.85,62.61,62.69,104981.0,62.85,62.85,62.61,62.69,104981.0
2025-01-16 12:30:00,62.69,62.82,62.64,62.65,136831.0,62.69,62.82,62.64,62.65,136831.0
2025-01-16 12:35:00,62.65,62.7,62.61,62.64,6017.0,62.65,62.7,62.61,62.64,6017.0
2025-01-16 12:40:00,62.64,62.66,62.5,62.52,6285.0,62.64,62.66,62.5,62.52,6285.0
2025-01-16 12:45:00,62.55,62.64,62.42,62.44,20010.0,62.55,62.64,62.42,62.44,20010.0
2025-01-16 12:50:00,62.42,62.44,62.29,62.33,17234.0,62.42,62.44,62.29,62.33,17234.0
2025-01-16 12:55:00,62.31,62.35,62.26,62.32,19420.0,62.31,62.35,62.26,62.32,19420.0
2025-01-16 13:00:00,62.3,62.31,62.25,62.26,6346.0,62.3,62.31,62.25,62.26,6346.0
2025-01-16 13:05:00,62.27,62.31,62.24,62.28,17874.0,62.27,62.31,62.24,62.28,17874.0
2025-01-16 13:10:00,62.27,62.32,62.14,62.28,60944.0,62.27,62.32,62.14,62.28,60944.0
2025-01-16 13:15:00,62.28,62.47,62.23,62.44,22397.0,62.28,62.47,62.23,62.44,22397.0
2025-01-16 13:20:00,62.46,62.48,62.26,62.36,21320.0,62.46,62.48,62.26,62.36,21320.0
2025-01-16 13:25:00,62.36,62.45,62.36,62.41,8708.0,62.36,62.45,62.36,62.41,8708.0
2025-01-16 13:30:00,62.4,62.54,62.37,62.48,14477.0,62.4,62.54,62.37,62.48,14477.0
2025-01-16 13:35:00,62.52,62.52,62.4,62.41,8079.0,62.52,62.52,62.4,62.41,8079.0
2025-01-16 13:40:00,62.42,62.44,62.33,62.37,16040.0,62.42,62.44,62.33,62.37,16040.0
2025-01-16 13:45:00,62.37,62.48,62.33,62.37,9790.0,62.37,62.48,62.33,62.37,9790.0
2025-01-16 13:50:00,62.37,62.52,62.36,62.52,38178.0,62.37,62.52,62.36,62.52,38178.0
2025-01-16 13:55:00,62.49,62.49,62.37,62.41,10520.0,62.49,62.49,62.37,62.41,10520.0
2025-01-16 14:00:00,62.43,62.48,62.36,62.45,10275.0,62.43,62.48,62.36,62.45,10275.0
2025-01-16 14:05:00,62.44,62.46,62.33,62.38,69020.0,62.44,62.46,62.33,62.38,69020.0
2025-01-16 14:10:00,62.38,62.41,62.29,62.37,9563.0,62.38,62.41,62.29,62.37,9563.0
2025-01-16 14:15:00,62.39,62.46,62.39,62.46,6256.0,62.39,62.46,62.39,62.46,6256.0
2025-01-16 14:20:00,62.46,62.58,62.46,62.58,9970.0,62.46,62.58,62.46,62.58,9970.0
2025-01-16 14:25:00,62.58,62.71,62.58,62.69,10222.0,62.58,62.71,62.58,62.69,10222.0
2025-01-16 14:30:00,62.71,62.71,62.62,62.67,11262.0,62.71,62.71,62.62,62.67,11262.0
2025-01-16 14:35:00,62.68,62.71,62.67,62.71,14891.0,62.68,62.71,62.67,62.71,14891.0
2025-01-16 14:40:00,62.71,62.81,62.69,62.79,24272.0,62.71,62.81,62.69,62.79,24272.0
2025-01-16 14:45:00,62.82,62.88,62.74,62.74,16848.0,62.82,62.88,62.74,62.74,16848.0
2025-01-16 14:50:00,62.76,62.76,62.68,62.73,25746.0,62.76,62.76,62.68,62.73,25746.0
2025-01-16 14:55:00,62.73,62.73,62.62,62.62,24688.0,62.73,62.73,62.62,62.62,24688.0
2025-01-16 15:00:00,62.62,62.63,62.53,62.54,23264.0,62.62,62.63,62.53,62.54,23264.0
2025-01-16 15:05:00,62.54,62.68,62.54,62.63,17365.0,62.54,62.68,62.54,62.63,17365.0
2025-01-16 15:10:00,62.63,62.68,62.59,62.61,18510.0,62.63,62.68,62.59,62.61,18510.0
2025-01-16 15:15:00,62.59,62.64,62.56,62.61,25758.0,62.59,62.64,62.56,62.61,25758.0
2025-01-16 15:20:00,62.61,62.73,62.59,62.67,44625.0,62.61,62.73,62.59,62.67,44625.0
2025-01-16 15:25:00,62.69,62.74,62.68,62.74,29211.0,62.69,62.74,62.68,62.74,29211.0
2025-01-16 15:30:00,62.76,62.94,62.74,62.89,34570.0,62.76,62.94,62.74,62.89,34570.0
2025-01-16 15:35:00,62.88,62.91,62.78,62.78,41421.0,62.88,62.91,62.78,62.78,41421.0
2025-01-16 15:40:00,62.78,62.78,62.65,62.74,217074.0,62.78,62.78,62.65,62.74,217074.0
2025-01-16 15:45:00,62.75,62.87,62.74,62.83,40480.0,62.75,62.87,62.74,62.83,40480.0
2025-01-16 15:50:00,62.82,62.9,62.82,62.9,79231.0,62.82,62.9,62.82,62.9,79231.0
2025-01-16 15:55:00,62.9,63.01,62.79,62.87,295871.0,62.9,63.01,62.79,62.87,295871.0
2025-01-17 09:30:00,62.8,63.13,62.46,62.67,332610.0,62.8,63.13,62.46,62.67,332610.0
2025-01-17 09:35:00,62.67,62.84,62.54,62.6,14569.0,62.67,62.84,62.54,62.6,14569.0
2025-01-17 09:40:00,62.56,62.65,62.37,62.37,18147.0,62.56,62.65,62.37,62.37,18147.0
2025-01-17 09:45:00,62.4,62.78,62.37,62.65,29188.0,62.4,62.78,62.37,62.65,29188.0
2025-01-17 09:50:00,62.59,62.67,62.37,62.48,49864.0,62.59,62.67,62.37,62.48,49864.0
2025-01-17 09:55:00,62.53,62.83,62.43,62.79,24541.0,62.53,62.83,62.43,62.79,24541.0
2025-01-17 10:00:00,62.82,62.84,62.66,62.76,23786.0,62.82,62.84,62.66,62.76,23786.0
2025-01-17 10:05:00,62.76,62.84,62.7,62.75,13692.0,62.76,62.84,62.7,62.75,13692.0
2025-01-17 10:10:00,62.73,62.77,62.44,62.47,12946.0,62.73,62.77,62.44,62.47,12946.0
2025-01-17 10:15:00,62.5,62.82,62.39,62.77,30139.0,62.5,62.82,62.39,62.77,30139.0
2025-01-17 10:20:00,62.73,62.96,62.73,62.88,20370.0,62.73,62.96,62.73,62.88,20370.0
2025-01-17 10:25:00,62.85,62.86,62.67,62.68,24289.0,62.85,62.86,62.67,62.68,24289.0
2025-01-17 10:30:00,62.71,62.84,62.67,62.75,16950.0,62.71,62.84,62.67,62.75,16950.0
2025-01-17 10:35:00,62.75,62.89,62.72,62.82,28456.0,62.75,62.89,62.72,62.82,28456.0
2025-01-17 10:40:00,62.8,62.86,62.71,62.77,50492.0,62.8,62.86,62.71,62.77,50492.0
2025-01-17 10:45:00,62.78,62.8,62.58,62.58,23962.0,62.78,62.8,62.58,62.58,23962.0
2025-01-17 10:50:00,62.56,62.6,62.45,62.48,24343.0,62.56,62.6,62.45,62.48,24343.0
2025-01-17 10:55:00,62.48,62.5,62.41,62.47,18733.0,62.48,62.5,62.41,62.47,18733.0
2025-01-17 11:00:00,62.48,62.51,62.42,62.48,14623.0,62.48,62.51,62.42,62.48,14623.0
2025-01-17 11:05:00,62.45,62.45,62.31,62.44,18865.0,62.45,62.45,62.31,62.44,18865.0
2025-01-17 11:10:00,62.41,62.41,62.21,62.25,20869.0,62.41,62.41,62.21,62.25,20869.0
2025-01-17 11:15:00,62.25,62.36,62.24,62.32,17731.0,62.25,62.36,62.24,62.32,17731.0
2025-01-17 11:20:00,62.3,62.3,62.17,62.21,18703.0,62.3,62.3,62.17,62.21,18703.0
2025-01-17 11:25:00,62.21,62.31,62.19,62.21,13342.0,62.21,62.31,62.19,62.21,13342.0
2025-01-17 11:30:00,62.2,62.39,62.18,62.36,53060.0,62.2,62.39,62.18,62.36,53060.0
2025-01-17 11:35:00,62.35,62.36,62.17,62.21,42457.0,62.35,62.36,62.17,62.21,42457.0
2025-01-17 11:40:00,62.21,62.43,62.19,62.38,13698.0,62.21,62.43,62.19,62.38,13698.0
2025-01-17 11:45:00,62.37,62.47,62.37,62.47,12085.0,62.37,62.47,62.37,62.47,12085.0
2025-01-17 11:50:00,62.46,62.48,62.35,62.36,11263.0,62.46,62.48,62.35,62.36,11263.0
2025-01-17 11:55:00,62.38,62.41,62.28,62.32,26744.0,62.38,62.41,62.28,62.32,26744.0
2025-01-17 12:00:00,62.31,62.43,62.29,62.39,21695.0,62.31,62.43,62.29,62.39,21695.0
2025-01-17 12:05:00,62.39,62.41,62.33,62.33,13930.0,62.39,62.41,62.33,62.33,13930.0
2025-01-17 12:10:00,62.33,62.4,62.32,62.36,40085.0,62.33,62.4,62.32,62.36,40085.0
2025-01-17 12:15:00,62.35,62.43,62.33,62.39,51256.0,62.35,62.43,62.33,62.39,51256.0
2025-01-17 12:20:00,62.41,62.51,62.35,62.45,24031.0,62.41,62.51,62.35,62.45,24031.0
2025-01-17 12:25:00,62.48,62.58,62.42,62.57,25620.0,62.48,62.58,62.42,62.57,25620.0
2025-01-17 12:30:00,62.58,62.6,62.5,62.54,23348.0,62.58,62.6,62.5,62.54,23348.0
2025-01-17 12:35:00,62.52,62.56,62.5,62.54,27328.0,62.52,62.56,62.5,62.54,27328.0
2025-01-17 12:40:00,62.52,62.54,62.4,62.46,21493.0,62.52,62.54,62.4,62.46,21493.0
2025-01-17 12:45:00,62.5,62.54,62.47,62.5,21133.0,62.5,62.54,62.47,62.5,21133.0
2025-01-17 12:50:00,62.49,62.5,62.41,62.41,13393.0,62.49,62.5,62.41,62.41,13393.0
2025-01-17 12:55:00,62.42,62.46,62.39,62.41,14583.0,62.42,62.46,62.39,62.41,14583.0
2025-01-17 13:00:00,62.41,62.47,62.38,62.42,9662.0,62.41,62.47,62.38,62.42,9662.0
2025-01-17 13:05:00,62.43,62.5,62.4,62.47,23717.0,62.43,62.5,62.4,62.47,23717.0
2025-01-17 13:10:00,62.45,62.46,62.29,62.3,25513.0,62.45,62.46,62.29,62.3,25513.0
2025-01-17 13:15:00,62.32,62.32,62.23,62.26,10336.0,62.32,62.32,62.23,62.26,10336.0
2025-01-17 13:20:00,62.27,62.38,62.26,62.37,9518.0,62.27,62.38,62.26,62.37,9518.0
2025-01-17 13:25:00,62.37,62.45,62.34,62.45,15855.0,62.37,62.45,62.34,62.45,15855.0
2025-01-17 13:30:00,62.43,62.44,62.36,62.38,13406.0,62.43,62.44,62.36,62.38,13406.0
2025-01-17 13:35:00,62.37,62.44,62.36,62.41,22369.0,62.37,62.44,62.36,62.41,22369.0
2025-01-17 13:40:00,62.4,62.46,62.38,62.38,15490.0,62.4,62.46,62.38,62.38,15490.0
2025-01-17 13:45:00,62.4,62.46,62.38,62.45,29115.0,62.4,62.46,62.38,62.45,29115.0
2025-01-17 13:50:00,62.44,62.46,62.35,62.35,41172.0,62.44,62.46,62.35,62.35,41172.0
2025-01-17 13:55:00,62.36,62.41,62.34,62.34,18369.0,62.36,62.41,62.34,62.34,18369.0
2025-01-17 14:00:00,62.33,62.35,62.28,62.35,23406.0,62.33,62.35,62.28,62.35,23406.0
2025-01-17 14:05:00,62.35,62.38,62.23,62.23,16355.0,62.35,62.38,62.23,62.23,16355.0
2025-01-17 14:10:00,62.26,62.26,62.13,62.15,21781.0,62.26,62.26,62.13,62.15,21781.0
2025-01-17 14:15:00,62.16,62.2,62.1,62.1,16471.0,62.16,62.2,62.1,62.1,16471.0
2025-01-17 14:20:00,62.1,62.22,62.1,62.18,25157.0,62.1,62.22,62.1,62.18,25157.0
2025-01-17 14:25:00,62.2,62.28,62.2,62.23,11331.0,62.2,62.28,62.2,62.23,11331.0
2025-01-17 14:30:00,62.25,62.34,62.23,62.32,12771.0,62.25,62.34,62.23,62.32,12771.0
2025-01-17 14:35:00,62.33,62.37,62.27,62.28,19799.0,62.33,62.37,62.27,62.28,19799.0
2025-01-17 14:40:00,62.28,62.29,62.24,62.27,31563.0,62.28,62.29,62.24,62.27,31563.0
2025-01-17 14:45:00,62.27,62.4,62.23,62.39,39960.0,62.27,62.4,62.23,62.39,39960.0
2025-01-17 14:50:00,62.39,62.44,62.38,62.38,13520.0,62.39,62.44,62.38,62.38,13520.0
2025-01-17 14:55:00,62.38,62.39,62.32,62.36,15047.0,62.38,62.39,62.32,62.36,15047.0
2025-01-17 15:00:00,62.36,62.46,62.33,62.46,16912.0,62.36,62.46,62.33,62.46,16912.0
2025-01-17 15:05:00,62.45,62.5,62.43,62.5,20211.0,62.45,62.5,62.43,62.5,20211.0
2025-01-17 15:10:00,62.49,62.5,62.37,62.42,31526.0,62.49,62.5,62.37,62.42,31526.0
2025-01-17 15:15:00,62.41,62.48,62.37,62.42,70136.0,62.41,62.48,62.37,62.42,70136.0
2025-01-17 15:20:00,62.44,62.57,62.39,62.44,134109.0,62.44,62.57,62.39,62.44,134109.0
2025-01-17 15:25:00,62.44,62.46,62.37,62.41,34778.0,62.44,62.46,62.37,62.41,34778.0
2025-01-17 15:30:00,62.41,62.5,62.37,62.48,30961.0,62.41,62.5,62.37,62.48,30961.0
2025-01-17 15:35:00,62.48,62.48,62.33,62.33,50211.0,62.48,62.48,62.33,62.33,50211.0
2025-01-17 15:40:00,62.32,62.32,62.13,62.16,69953.0,62.32,62.32,62.13,62.16,69953.0
2025-01-17 15:45:00,62.16,62.28,62.15,62.23,69929.0,62.16,62.28,62.15,62.23,69929.0
2025-01-17 15:50:00,62.22,62.23,62.07,62.12,152506.0,62.22,62.23,62.07,62.12,152506.0
2025-01-17 15:55:00,62.11,62.28,62.1,62.25,371248.0,62.11,62.28,62.1,62.25,371248.0
2025-01-21 09:30:00,62.79,63.14,62.69,63.03,40156.0,62.79,63.14,62.69,63.03,40156.0
2025-01-21 09:35:00,63.05,63.06,62.72,62.85,14361.0,63.05,63.06,62.72,62.85,14361.0
2025-01-21 09:40:00,62.93,63.2,62.81,63.15,40412.0,62.93,63.2,62.81,63.15,40412.0
2025-01-21 09:45:00,63.15,63.26,62.86,62.86,62044.0,63.15,63.26,62.86,62.86,62044.0
2025-01-21 09:50:00,62.85,62.86,62.56,62.7,23806.0,62.85,62.86,62.56,62.7,23806.0
2025-01-21 09:55:00,62.64,62.98,62.63,62.89,14222.0,62.64,62.98,62.63,62.89,14222.0
2025-01-21 10:00:00,62.88,62.94,62.63,62.67,21793.0,62.88,62.94,62.63,62.67,21793.0
2025-01-21 10:05:00,62.66,62.67,62.33,62.6,19729.0,62.66,62.67,62.33,62.6,19729.0
2025-01-21 10:10:00,62.64,62.79,62.62,62.74,5574.0,62.64,62.79,62.62,62.74,5574.0
2025-01-21 10:15:00,62.8,62.87,62.7,62.74,10762.0,62.8,62.87,62.7,62.74,10762.0
2025-01-21 10:20:00,62.73,62.73,62.51,62.53,23591.0,62.73,62.73,62.51,62.53,23591.0
2025-01-21 10:25:00,62.56,62.64,62.5,62.58,13901.0,62.56,62.64,62.5,62.58,13901.0
2025-01-21 10:30:00,62.63,62.7,62.48,62.5,13161.0,62.63,62.7,62.48,62.5,13161.0
2025-01-21 10:35:00,62.5,62.51,62.33,62.5,20616.0,62.5,62.51,62.33,62.5,20616.0
2025-01-21 10:40:00,62.5,62.54,62.32,62.32,23007.0,62.5,62.54,62.32,62.32,23007.0
2025-01-21 10:45:00,62.3,62.47,62.27,62.47,15043.0,62.3,62.47,62.27,62.47,15043.0
2025-01-21 10:50:00,62.44,62.53,62.4,62.45,19465.0,62.44,62.53,62.4,62.45,19465.0
2025-01-21 10:55:00,62.45,62.6,62.45,62.6,24099.0,62.45,62.6,62.45,62.6,24099.0
2025-01-21 11:00:00,62.59,62.75,62.59,62.74,14227.0,62.59,62.75,62.59,62.74,14227.0
2025-01-21 11:05:00,62.77,62.78,62.55,62.58,9724.0,62.77,62.78,62.55,62.58,9724.0
2025-01-21 11:10:00,62.58,62.62,62.46,62.46,33754.0,62.58,62.62,62.46,62.46,33754.0
2025-01-21 11:15:00,62.44,63.0,62.44,62.98,221267.0,62.44,63.0,62.44,62.98,221267.0
2025-01-21 11:20:00,62.98,62.98,62.7,62.98,120847.0,62.98,62.98,62.7,62.98,120847.0
2025-01-21 11:25:00,62.93,62.93,62.68,62.77,31619.0,62.93,62.93,62.68,62.77,31619.0
2025-01-21 11:30:00,62.79,62.94,62.74,62.77,36424.0,62.79,62.94,62.74,62.77,36424.0
2025-01-21 11:35:00,62.77,62.95,62.76,62.91,64198.0,62.77,62.95,62.76,62.91,64198.0
2025-01-21 11:40:00,62.91,62.91,62.62,62.73,66911.0,62.91,62.91,62.62,62.73,66911.0
2025-01-21 11:45:00,62.75,62.8,62.66,62.68,22433.0,62.75,62.8,62.66,62.68,22433.0
2025-01-21 11:50:00,62.65,62.67,62.59,62.63,11667.0,62.65,62.67,62.59,62.63,11667.0
2025-01-21 11:55:00,62.63,62.72,62.6,62.72,14043.0,62.63,62.72,62.6,62.72,14043.0
2025-01-21 12:00:00,62.69,62.79,62.63,62.64,12598.0,62.69,62.79,62.63,62.64,12598.0
2025-01-21 12:05:00,62.64,62.82,62.64,62.8,20500.0,62.64,62.82,62.64,62.8,20500.0
2025-01-21 12:10:00,62.8,62.86,62.72,62.86,13223.0,62.8,62.86,62.72,62.86,13223.0
2025-01-21 12:15:00,62.87,62.95,62.84,62.93,20009.0,62.87,62.95,62.84,62.93,20009.0
2025-01-21 12:20:00,62.94,63.0,62.85,62.98,17281.0,62.94,63.0,62.85,62.98,17281.0
2025-01-21 12:25:00,62.98,63.0,62.9,62.95,18589.0,62.98,63.0,62.9,62.95,18589.0
2025-01-21 12:30:00,62.94,63.01,62.9,63.0,100286.0,62.94,63.01,62.9,63.0,100286.0
2025-01-21 12:35:00,63.02,63.04,62.91,63.01,16803.0,63.02,63.04,62.91,63.01,16803.0
2025-01-21 12:40:00,63.01,63.01,62.84,62.86,9499.0,63.01,63.01,62.84,62.86,9499.0
2025-01-21 12:45:00,62.83,62.88,62.8,62.88,6140.0,62.83,62.88,62.8,62.88,6140.0
2025-01-21 12:50:00,62.86,62.86,62.75,62.79,12635.0,62.86,62.86,62.75,62.79,12635.0
2025-01-21 12:55:00,62.79,62.84,62.71,62.75,15909.0,62.79,62.84,62.71,62.75,15909.0
2025-01-21 13:00:00,62.75,62.77,62.61,62.62,19923.0,62.75,62.77,62.61,62.62,19923.0
2025-01-21 13:05:00,62.61,62.63,62.54,62.58,20624.0,62.61,62.63,62.54,62.58,20624.0
2025-01-21 13:10:00,62.58,62.61,62.52,62.54,8187.0,62.58,62.61,62.52,62.54,8187.0
2025-01-21 13:15:00,62.54,62.67,62.53,62.67,3902.0,62.54,62.67,62.53,62.67,3902.0
2025-01-21 13:20:00,62.68,62.78,62.64,62.75,14428.0,62.68,62.78,62.64,62.75,14428.0
2025-01-21 13:25:00,62.75,62.76,62.67,62.68,16732.0,62.75,62.76,62.67,62.68,16732.0
2025-01-21 13:30:00,62.66,62.77,62.65,62.76,9223.0,62.66,62.77,62.65,62.76,9223.0
2025-01-21 13:35:00,62.76,62.77,62.69,62.76,9930.0,62.76,62.77,62.69,62.76,9930.0
2025-01-21 13:40:00,62.77,62.77,62.72,62.73,6102.0,62.77,62.77,62.72,62.73,6102.0
2025-01-21 13:45:00,62.73,62.76,62.71,62.72,9546.0,62.73,62.76,62.71,62.72,9546.0
2025-01-21 13:50:00,62.73,62.76,62.71,62.75,9307.0,62.73,62.76,62.71,62.75,9307.0
2025-01-21 13:55:00,62.75,62.84,62.73,62.74,25293.0,62.75,62.84,62.73,62.74,25293.0
2025-01-21 14:00:00,62.72,62.81,62.71,62.78,15714.0,62.72,62.81,62.71,62.78,15714.0
2025-01-21 14:05:00,62.78,62.81,62.76,62.8,17501.0,62.78,62.81,62.76,62.8,17501.0
2025-01-21 14:10:00,62.79,62.85,62.78,62.83,27671.0,62.79,62.85,62.78,62.83,27671.0
2025-01-21 14:15:00,62.82,62.83,62.81,62.83,16653.0,62.82,62.83,62.81,62.83,16653.0
2025-01-21 14:20:00,62.83,62.85,62.78,62.83,18742.0,62.83,62.85,62.78,62.83,18742.0
2025-01-21 14:25:00,62.83,62.84,62.7,62.73,26500.0,62.83,62.84,62.7,62.73,26500.0
2025-01-21 14:30:00,62.73,62.85,62.72,62.78,22651.0,62.73,62.85,62.72,62.78,22651.0
2025-01-21 14:35:00,62.78,62.84,62.73,62.83,14496.0,62.78,62.84,62.73,62.83,14496.0
2025-01-21 14:40:00,62.83,62.83,62.77,62.8,17554.0,62.83,62.83,62.77,62.8,17554.0
2025-01-21 14:45:00,62.8,62.84,62.79,62.82,23655.0,62.8,62.84,62.79,62.82,23655.0
2025-01-21 14:50:00,62.82,62.87,62.8,62.84,18546.0,62.82,62.87,62.8,62.84,18546.0
2025-01-21 14:55:00,62.85,62.88,62.83,62.85,41609.0,62.85,62.88,62.83,62.85,41609.0
2025-01-21 15:00:00,62.83,62.87,62.82,62.86,24763.0,62.83,62.87,62.82,62.86,24763.0
2025-01-21 15:05:00,62.86,62.87,62.84,62.85,13791.0,62.86,62.87,62.84,62.85,13791.0
2025-01-21 15:10:00,62.84,62.87,62.79,62.83,81184.0,62.84,62.87,62.79,62.83,81184.0
2025-01-21 15:15:00,62.83,63.17,62.83,63.17,31763.0,62.83,63.17,62.83,63.17,31763.0
2025-01-21 15:20:00,63.15,63.21,63.13,63.2,23948.0,63.15,63.21,63.13,63.2,23948.0
2025-01-21 15:25:00,63.21,63.36,63.16,63.3,59882.0,63.21,63.36,63.16,63.3,59882.0
2025-01-21 15:30:00,63.31,63.33,63.25,63.3,27918.0,63.31,63.33,63.25,63.3,27918.0
2025-01-21 15:35:00,63.31,63.39,63.29,63.32,44741.0,63.31,63.39,63.29,63.32,44741.0
2025-01-21 15:40:00,63.3,63.61,63.3,63.55,92521.0,63.3,63.61,63.3,63.55,92521.0
2025-01-21 15:45:00,63.55,63.66,63.48,63.53,99167.0,63.55,63.66,63.48,63.53,99167.0
2025-01-21 15:50:00,63.55,63.65,63.46,63.5,127760.0,63.55,63.65,63.46,63.5,127760.0
2025-01-21 15:55:00,63.5,63.75,63.5,63.67,324083.0,63.5,63.75,63.5,63.67,324083.0
2025-01-22 09:30:00,63.1,63.25,62.12,62.39,55377.0,63.1,63.25,62.12,62.39,55377.0
2025-01-22 09:35:00,62.31,62.74,62.26,62.45,28944.0,62.31,62.74,62.26,62.45,28944.0
2025-01-22 09:40:00,62.43,62.63,62.29,62.3,45154.0,62.43,62.63,62.29,62.3,45154.0
2025-01-22 09:45:00,62.27,62.53,62.21,62.37,26198.0,62.27,62.53,62.21,62.37,26198.0
2025-01-22 09:50:00,62.31,62.43,62.21,62.26,24766.0,62.31,62.43,62.21,62.26,24766.0
2025-01-22 09:55:00,62.27,62.61,62.27,62.61,18921.0,62.27,62.61,62.27,62.61,18921.0
2025-01-22 10:00:00,62.64,62.88,62.56,62.83,18522.0,62.64,62.88,62.56,62.83,18522.0
2025-01-22 10:05:00,62.88,63.12,62.86,63.12,10845.0,62.88,63.12,62.86,63.12,10845.0
2025-01-22 10:10:00,63.12,63.13,62.79,62.81,9749.0,63.12,63.13,62.79,62.81,9749.0
2025-01-22 10:15:00,62.81,62.92,62.79,62.89,11969.0,62.81,62.92,62.79,62.89,11969.0
2025-01-22 10:20:00,62.92,62.98,62.72,62.81,6616.0,62.92,62.98,62.72,62.81,6616.0
2025-01-22 10:25:00,62.76,62.85,62.7,62.85,9557.0,62.76,62.85,62.7,62.85,9557.0
2025-01-22 10:30:00,62.85,62.85,62.69,62.79,12933.0,62.85,62.85,62.69,62.79,12933.0
2025-01-22 10:35:00,62.79,62.87,62.73,62.74,7340.0,62.79,62.87,62.73,62.74,7340.0
2025-01-22 10:40:00,62.77,62.79,62.64,62.7,6199.0,62.77,62.79,62.64,62.7,6199.0
2025-01-22 10:45:00,62.67,62.71,62.5,62.61,7294.0,62.67,62.71,62.5,62.61,7294.0
2025-01-22 10:50:00,62.65,62.72,62.56,62.69,12390.0,62.65,62.72,62.56,62.69,12390.0
2025-01-22 10:55:00,62.72,62.94,62.7,62.92,16231.0,62.72,62.94,62.7,62.92,16231.0
2025-01-22 11:00:00,62.92,62.94,62.79,62.88,10570.0,62.92,62.94,62.79,62.88,10570.0
2025-01-22 11:05:00,62.88,63.04,62.88,62.98,6310.0,62.88,63.04,62.88,62.98,6310.0
2025-01-22 11:10:00,63.0,63.01,62.88,62.9,16918.0,63.0,63.01,62.88,62.9,16918.0
2025-01-22 11:15:00,62.89,62.98,62.81,62.87,7484.0,62.89,62.98,62.81,62.87,7484.0
2025-01-22 11:20:00,62.9,62.97,62.72,62.81,29221.0,62.9,62.97,62.72,62.81,29221.0
2025-01-22 11:25:00,62.79,62.92,62.76,62.91,18048.0,62.79,62.92,62.76,62.91,18048.0
2025-01-22 11:30:00,62.91,63.18,62.9,63.02,48796.0,62.91,63.18,62.9,63.02,48796.0
2025-01-22 11:35:00,63.02,63.06,62.96,63.0,13310.0,63.02,63.06,62.96,63.0,13310.0
2025-01-22 11:40:00,63.02,63.05,62.86,62.93,27775.0,63.02,63.05,62.86,62.93,27775.0
2025-01-22 11:45:00,62.88,63.01,62.81,62.82,19504.0,62.88,63.01,62.81,62.82,19504.0
2025-01-22 11:50:00,62.81,63.1,62.78,63.01,17854.0,62.81,63.1,62.78,63.01,17854.0
2025-01-22 11:55:00,63.04,63.15,63.02,63.03,6524.0,63.04,63.15,63.02,63.03,6524.0
2025-01-22 12:00:00,63.05,63.15,63.05,63.15,4095.0,63.05,63.15,63.05,63.15,4095.0
2025-01-22 12:05:00,63.1,63.22,63.05,63.14,10515.0,63.1,63.22,63.05,63.14,10515.0
2025-01-22 12:10:00,63.14,63.36,63.14,63.33,10761.0,63.14,63.36,63.14,63.33,10761.0
2025-01-22 12:15:00,63.36,63.4,63.29,63.38,11105.0,63.36,63.4,63.29,63.38,11105.0
2025-01-22 12:20:00,63.39,63.42,63.32,63.4,10387.0,63.39,63.42,63.32,63.4,10387.0
2025-01-22 12:25:00,63.4,63.46,63.36,63.46,13239.0,63.4,63.46,63.36,63.46,13239.0
2025-01-22 12:30:00,63.46,63.47,63.38,63.41,14851.0,63.46,63.47,63.38,63.41,14851.0
2025-01-22 12:35:00,63.36,63.45,63.31,63.37,17864.0,63.36,63.45,63.31,63.37,17864.0
2025-01-22 12:40:00,63.35,63.5,63.34,63.5,12996.0,63.35,63.5,63.34,63.5,12996.0
2025-01-22 12:45:00,63.49,63.56,63.48,63.52,8562.0,63.49,63.56,63.48,63.52,8562.0
2025-01-22 12:50:00,63.52,63.55,63.43,63.55,13737.0,63.52,63.55,63.43,63.55,13737.0
2025-01-22 12:55:00,63.54,63.58,63.46,63.52,9511.0,63.54,63.58,63.46,63.52,9511.0
2025-01-22 13:00:00,63.52,63.54,63.41,63.48,26035.0,63.52,63.54,63.41,63.48,26035.0
2025-01-22 13:05:00,63.51,63.6,63.48,63.58,7254.0,63.51,63.6,63.48,63.58,7254.0
2025-01-22 13:10:00,63.59,63.63,63.57,63.6,9169.0,63.59,63.63,63.57,63.6,9169.0
2025-01-22 13:15:00,63.62,63.7,63.59,63.67,8985.0,63.62,63.7,63.59,63.67,8985.0
2025-01-22 13:20:00,63.67,63.73,63.66,63.69,9997.0,63.67,63.73,63.66,63.69,9997.0
2025-01-22 13:25:00,63.68,63.73,63.66,63.66,19482.0,63.68,63.73,63.66,63.66,19482.0
2025-01-22 13:30:00,63.64,63.67,63.51,63.54,26840.0,63.64,63.67,63.51,63.54,26840.0
2025-01-22 13:35:00,63.51,63.58,63.49,63.51,14318.0,63.51,63.58,63.49,63.51,14318.0
2025-01-22 13:40:00,63.51,63.55,63.47,63.51,7008.0,63.51,63.55,63.47,63.51,7008.0
2025-01-22 13:45:00,63.5,63.55,63.42,63.43,10266.0,63.5,63.55,63.42,63.43,10266.0
2025-01-22 13:50:00,63.44,63.47,63.42,63.46,12468.0,63.44,63.47,63.42,63.46,12468.0
2025-01-22 13:55:00,63.46,63.51,63.39,63.43,11778.0,63.46,63.51,63.39,63.43,11778.0
2025-01-22 14:00:00,63.45,63.56,63.43,63.56,34007.0,63.45,63.56,63.43,63.56,34007.0
2025-01-22 14:05:00,63.56,63.82,63.56,63.75,43453.0,63.56,63.82,63.56,63.75,43453.0
2025-01-22 14:10:00,63.75,63.77,63.6,63.61,50565.0,63.75,63.77,63.6,63.61,50565.0
2025-01-22 14:15:00,63.62,63.64,63.56,63.6,15507.0,63.62,63.64,63.56,63.6,15507.0
2025-01-22 14:20:00,63.58,63.63,63.44,63.45,23313.0,63.58,63.63,63.44,63.45,23313.0
2025-01-22 14:25:00,63.45,63.52,63.39,63.52,26336.0,63.45,63.52,63.39,63.52,26336.0
2025-01-22 14:30:00,63.53,63.57,63.48,63.56,9270.0,63.53,63.57,63.48,63.56,9270.0
2025-01-22 14:35:00,63.58,63.65,63.53,63.65,11609.0,63.58,63.65,63.53,63.65,11609.0
2025-01-22 14:40:00,63.63,63.68,63.56,63.68,15857.0,63.63,63.68,63.56,63.68,15857.0
2025-01-22 14:45:00,63.68,63.76,63.6,63.6,26515.0,63.68,63.76,63.6,63.6,26515.0
2025-01-22 14:50:00,63.6,63.64,63.51,63.6,30331.0,63.6,63.64,63.51,63.6,30331.0
2025-01-22 14:55:00,63.59,63.66,63.57,63.6,16212.0,63.59,63.66,63.57,63.6,16212.0
2025-01-22 15:00:00,63.6,63.64,63.52,63.63,8314.0,63.6,63.64,63.52,63.63,8314.0
2025-01-22 15:05:00,63.62,63.69,63.62,63.67,13224.0,63.62,63.69,63.62,63.67,13224.0
2025-01-22 15:10:00,63.69,63.78,63.68,63.78,31719.0,63.69,63.78,63.68,63.78,31719.0
2025-01-22 15:15:00,63.78,63.82,63.69,63.74,22386.0,63.78,63.82,63.69,63.74,22386.0
2025-01-22 15:20:00,63.74,63.74,63.56,63.6,32208.0,63.74,63.74,63.56,63.6,32208.0
2025-01-22 15:25:00,63.6,63.61,63.52,63.53,12149.0,63.6,63.61,63.52,63.53,12149.0
2025-01-22 15:30:00,63.53,63.7,63.51,63.68,29605.0,63.53,63.7,63.51,63.68,29605.0
2025-01-22 15:35:00,63.68,63.83,63.67,63.82,37714.0,63.68,63.83,63.67,63.82,37714.0
2025-01-22 15:40:00,63.81,63.83,63.72,63.73,36003.0,63.81,63.83,63.72,63.73,36003.0
2025-01-22 15:45:00,63.72,63.76,63.58,63.58,49672.0,63.72,63.76,63.58,63.58,49672.0
2025-01-22 15:50:00,63.6,63.75,63.56,63.61,66988.0,63.6,63.75,63.56,63.61,66988.0
2025-01-22 15:55:00,63.61,63.61,63.46,63.52,265408.0,63.61,63.61,63.46,63.52,265408.0
2025-01-23 09:30:00,64.94,65.75,64.47,64.81,135855.0,64.94,65.75,64.47,64.81,135855.0
2025-01-23 09:35:00,64.81,64.87,64.23,64.23,33166.0,64.81,64.87,64.23,64.23,33166.0
2025-01-23 09:40:00,64.27,64.27,63.63,63.64,21697.0,64.27,64.27,63.63,63.64,21697.0
2025-01-23 09:45:00,63.71,64.17,63.71,63.73,17054.0,63.71,64.17,63.71,63.73,17054.0
2025-01-23 09:50:00,63.72,63.84,63.56,63.83,17439.0,63.72,63.84,63.56,63.83,17439.0
2025-01-23 09:55:00,63.85,64.11,63.85,64.08,39845.0,63.85,64.11,63.85,64.08,39845.0
2025-01-23 10:00:00,64.06,64.11,63.72,64.06,21633.0,64.06,64.11,63.72,64.06,21633.0
2025-01-23 10:05:00,64.05,64.11,63.95,63.96,21610.0,64.05,64.11,63.95,63.96,21610.0
2025-01-23 10:10:00,63.95,63.97,63.76,63.88,27122.0,63.95,63.97,63.76,63.88,27122.0
2025-01-23 10:15:00,63.88,64.19,63.82,64.16,34729.0,63.88,64.19,63.82,64.16,34729.0
2025-01-23 10:20:00,64.19,64.24,63.95,64.0,16943.0,64.19,64.24,63.95,64.0,16943.0
2025-01-23 10:25:00,64.0,64.01,63.71,63.73,13709.0,64.0,64.01,63.71,63.73,13709.0
2025-01-23 10:30:00,63.73,63.97,63.73,63.88,17264.0,63.73,63.97,63.73,63.88,17264.0
2025-01-23 10:35:00,63.85,63.91,63.75,63.79,12063.0,63.85,63.91,63.75,63.79,12063.0
2025-01-23 10:40:00,63.74,63.98,63.66,63.97,23835.0,63.74,63.98,63.66,63.97,23835.0
2025-01-23 10:45:00,63.96,64.02,63.84,63.86,18739.0,63.96,64.02,63.84,63.86,18739.0
2025-01-23 10:50:00,63.86,64.05,63.83,64.01,11420.0,63.86,64.05,63.83,64.01,11420.0
2025-01-23 10:55:00,63.97,64.01,63.88,63.94,14995.0,63.97,64.01,63.88,63.94,14995.0
2025-01-23 11:00:00,63.97,64.11,63.93,64.11,11009.0,63.97,64.11,63.93,64.11,11009.0
2025-01-23 11:05:00,64.09,64.13,64.03,64.08,9644.0,64.09,64.13,64.03,64.08,9644.0
2025-01-23 11:10:00,64.08,64.33,64.03,64.3,13721.0,64.08,64.33,64.03,64.3,13721.0
2025-01-23 11:15:00,64.33,64.5,64.29,64.45,13689.0,64.33,64.5,64.29,64.45,13689.0
2025-01-23 11:20:00,64.5,64.69,64.42,64.43,45401.0,64.5,64.69,64.42,64.43,45401.0
2025-01-23 11:25:00,64.45,64.53,64.35,64.42,16318.0,64.45,64.53,64.35,64.42,16318.0
2025-01-23 11:30:00,64.35,64.37,63.95,63.96,24316.0,64.35,64.37,63.95,63.96,24316.0
2025-01-23 11:35:00,63.95,64.02,63.89,63.91,31192.0,63.95,64.02,63.89,63.91,31192.0
2025-01-23 11:40:00,63.94,63.98,63.87,63.98,12003.0,63.94,63.98,63.87,63.98,12003.0
2025-01-23 11:45:00,63.98,64.14,63.97,64.08,11526.0,63.98,64.14,63.97,64.08,11526.0
2025-01-23 11:50:00,64.08,64.18,64.03,64.14,10405.0,64.08,64.18,64.03,64.14,10405.0
2025-01-23 11:55:00,64.12,64.14,64.01,64.09,36496.0,64.12,64.14,64.01,64.09,36496.0
2025-01-23 12:00:00,64.1,64.18,64.08,64.08,12752.0,64.1,64.18,64.08,64.08,12752.0
2025-01-23 12:05:00,64.06,64.12,64.06,64.1,7520.0,64.06,64.12,64.06,64.1,7520.0
2025-01-23 12:10:00,64.07,64.15,64.04,64.08,23863.0,64.07,64.15,64.04,64.08,23863.0
2025-01-23 12:15:00,64.09,64.18,64.05,64.13,23990.0,64.09,64.18,64.05,64.13,23990.0
2025-01-23 12:20:00,64.14,64.22,63.99,64.22,52438.0,64.14,64.22,63.99,64.22,52438.0
2025-01-23 12:25:00,64.25,64.25,64.14,64.16,39178.0,64.25,64.25,64.14,64.16,39178.0
2025-01-23 12:30:00,64.17,64.23,64.1,64.2,14205.0,64.17,64.23,64.1,64.2,14205.0
2025-01-23 12:35:00,64.23,64.32,64.23,64.28,6777.0,64.23,64.32,64.23,64.28,6777.0
2025-01-23 12:40:00,64.28,64.31,64.24,64.26,15887.0,64.28,64.31,64.24,64.26,15887.0
2025-01-23 12:45:00,64.25,64.27,64.1,64.16,13665.0,64.25,64.27,64.1,64.16,13665.0
2025-01-23 12:50:00,64.18,64.33,64.14,64.3,24074.0,64.18,64.33,64.14,64.3,24074.0
2025-01-23 12:55:00,64.31,64.46,64.29,64.42,31171.0,64.31,64.46,64.29,64.42,31171.0
2025-01-23 13:00:00,64.42,64.53,64.42,64.49,41142.0,64.42,64.53,64.42,64.49,41142.0
2025-01-23 13:05:00,64.46,64.52,64.43,64.5,14824.0,64.46,64.52,64.43,64.5,14824.0
2025-01-23 13:10:00,64.5,64.54,64.47,64.54,9372.0,64.5,64.54,64.47,64.54,9372.0
2025-01-23 13:15:00,64.52,64.54,64.44,64.45,11319.0,64.52,64.54,64.44,64.45,11319.0
2025-01-23 13:20:00,64.43,64.44,64.36,64.39,18315.0,64.43,64.44,64.36,64.39,18315.0
2025-01-23 13:25:00,64.4,64.5,64.39,64.5,13809.0,64.4,64.5,64.39,64.5,13809.0
2025-01-23 13:30:00,64.5,64.53,64.44,64.48,15128.0,64.5,64.53,64.44,64.48,15128.0
2025-01-23 13:35:00,64.48,64.49,64.41,64.44,13426.0,64.48,64.49,64.41,64.44,13426.0
2025-01-23 13:40:00,64.46,64.52,64.45,64.45,19264.0,64.46,64.52,64.45,64.45,19264.0
2025-01-23 13:45:00,64.47,64.6,64.43,64.6,66624.0,64.47,64.6,64.43,64.6,66624.0
2025-01-23 13:50:00,64.56,64.68,64.54,64.61,27472.0,64.56,64.68,64.54,64.61,27472.0
2025-01-23 13:55:00,64.62,64.65,64.61,64.62,5822.0,64.62,64.65,64.61,64.62,5822.0
2025-01-23 14:00:00,64.62,64.67,64.6,64.66,10960.0,64.62,64.67,64.6,64.66,10960.0
2025-01-23 14:05:00,64.66,64.67,64.62,64.66,7349.0,64.66,64.67,64.62,64.66,7349.0
2025-01-23 14:10:00,64.66,64.67,64.6,64.6,11093.0,64.66,64.67,64.6,64.6,11093.0
2025-01-23 14:15:00,64.61,64.66,64.53,64.54,13637.0,64.61,64.66,64.53,64.54,13637.0
2025-01-23 14:20:00,64.55,64.57,64.51,64.54,12823.0,64.55,64.57,64.51,64.54,12823.0
2025-01-23 14:25:00,64.55,64.74,64.54,64.7,26292.0,64.55,64.74,64.54,64.7,26292.0
2025-01-23 14:30:00,64.68,64.74,64.63,64.71,26263.0,64.68,64.74,64.63,64.71,26263.0
2025-01-23 14:35:00,64.7,64.71,64.55,64.62,15880.0,64.7,64.71,64.55,64.62,15880.0
2025-01-23 14:40:00,64.62,64.74,64.6,64.73,13637.0,64.62,64.74,64.6,64.73,13637.0
2025-01-23 14:45:00,64.78,64.81,64.71,64.71,16216.0,64.78,64.81,64.71,64.71,16216.0
2025-01-23 14:50:00,64.68,64.78,64.67,64.73,15951.0,64.68,64.78,64.67,64.73,15951.0
2025-01-23 14:55:00,64.76,64.76,64.58,64.59,19476.0,64.76,64.76,64.58,64.59,19476.0
2025-01-23 15:00:00,64.58,64.72,64.57,64.7,18602.0,64.58,64.72,64.57,64.7,18602.0
2025-01-23 15:05:00,64.72,64.75,64.69,64.71,18085.0,64.72,64.75,64.69,64.71,18085.0
2025-01-23 15:10:00,64.71,64.79,64.71,64.77,18009.0,64.71,64.79,64.71,64.77,18009.0
2025-01-23 15:15:00,64.75,64.82,64.71,64.8,30036.0,64.75,64.82,64.71,64.8,30036.0
2025-01-23 15:20:00,64.78,64.82,64.76,64.76,17498.0,64.78,64.82,64.76,64.76,17498.0
2025-01-23 15:25:00,64.78,64.91,64.73,64.85,48403.0,64.78,64.91,64.73,64.85,48403.0
2025-01-23 15:30:00,64.85,64.85,64.72,64.77,23399.0,64.85,64.85,64.72,64.77,23399.0
2025-01-23 15:35:00,64.77,64.84,64.72,64.84,32062.0,64.77,64.84,64.72,64.84,32062.0
2025-01-23 15:40:00,64.84,65.08,64.82,65.04,81371.0,64.84,65.08,64.82,65.04,81371.0
2025-01-23 15:45:00,65.04,65.08,64.96,65.05,90351.0,65.04,65.08,64.96,65.05,90351.0
2025-01-23 15:50:00,65.03,65.11,64.94,64.95,116159.0,65.03,65.11,64.94,64.95,116159.0
2025-01-23 15:55:00,64.97,65.19,64.97,65.11,235222.0,64.97,65.19,64.97,65.11,235222.0
2025-01-24 09:30:00,64.49,64.7,64.08,64.23,41004.0,64.49,64.7,64.08,64.23,41004.0
2025-01-24 09:35:00,64.09,64.23,63.69,63.76,43951.0,64.09,64.23,63.69,63.76,43951.0
2025-01-24 09:40:00,63.76,64.18,63.75,64.05,42977.0,63.76,64.18,63.75,64.05,42977.0
2025-01-24 09:45:00,64.04,64.21,64.0,64.0,22898.0,64.04,64.21,64.0,64.0,22898.0
2025-01-24 09:50:00,64.06,64.17,63.85,63.95,28124.0,64.06,64.17,63.85,63.95,28124.0
2025-01-24 09:55:00,63.95,64.29,63.89,64.23,22773.0,63.95,64.29,63.89,64.23,22773.0
2025-01-24 10:00:00,64.29,64.38,64.16,64.35,9594.0,64.29,64.38,64.16,64.35,9594.0
2025-01-24 10:05:00,64.34,64.35,64.18,64.26,45817.0,64.34,64.35,64.18,64.26,45817.0
2025-01-24 10:10:00,64.26,64.54,64.26,64.42,29275.0,64.26,64.54,64.26,64.42,29275.0
2025-01-24 10:15:00,64.44,64.44,64.21,64.26,13889.0,64.44,64.44,64.21,64.26,13889.0
2025-01-24 10:20:00,64.27,64.31,64.14,64.23,12664.0,64.27,64.31,64.14,64.23,12664.0
2025-01-24 10:25:00,64.24,64.31,64.2,64.24,7639.0,64.24,64.31,64.2,64.24,7639.0
2025-01-24 10:30:00,64.26,64.26,64.15,64.17,8951.0,64.26,64.26,64.15,64.17,8951.0
2025-01-24 10:35:00,64.17,64.24,64.13,64.19,8392.0,64.17,64.24,64.13,64.19,8392.0
2025-01-24 10:40:00,64.21,64.21,63.96,63.98,10878.0,64.21,64.21,63.96,63.98,10878.0
2025-01-24 10:45:00,63.95,64.08,63.94,64.08,16931.0,63.95,64.08,63.94,64.08,16931.0
2025-01-24 10:50:00,64.09,64.13,64.02,64.02,11471.0,64.09,64.13,64.02,64.02,11471.0
2025-01-24 10:55:00,64.05,64.09,64.01,64.08,16272.0,64.05,64.09,64.01,64.08,16272.0
2025-01-24 11:00:00,64.05,64.35,64.04,64.35,11090.0,64.05,64.35,64.04,64.35,11090.0
2025-01-24 11:05:00,64.32,64.35,64.29,64.35,18582.0,64.32,64.35,64.29,64.35,18582.0
2025-01-24 11:10:00,64.39,64.4,64.18,64.18,34762.0,64.39,64.4,64.18,64.18,34762.0
2025-01-24 11:15:00,64.17,64.18,64.02,64.12,26421.0,64.17,64.18,64.02,64.12,26421.0
2025-01-24 11:20:00,64.11,64.19,64.08,64.13,10961.0,64.11,64.19,64.08,64.13,10961.0
2025-01-24 11:25:00,64.14,64.19,64.08,64.12,17512.0,64.14,64.19,64.08,64.12,17512.0
2025-01-24 11:30:00,64.12,64.14,64.08,64.08,10814.0,64.12,64.14,64.08,64.08,10814.0
2025-01-24 11:35:00,64.1,64.13,64.0,64.01,11103.0,64.1,64.13,64.0,64.01,11103.0
2025-01-24 11:40:00,64.03,64.05,63.92,63.92,26750.0,64.03,64.05,63.92,63.92,26750.0
2025-01-24 11:45:00,63.96,64.05,63.89,64.04,25245.0,63.96,64.05,63.89,64.04,25245.0
2025-01-24 11:50:00,64.05,64.13,64.05,64.11,11463.0,64.05,64.13,64.05,64.11,11463.0
2025-01-24 11:55:00,64.11,64.12,64.04,64.06,14197.0,64.11,64.12,64.04,64.06,14197.0
2025-01-24 12:00:00,64.06,64.12,64.0,64.12,10434.0,64.06,64.12,64.0,64.12,10434.0
2025-01-24 12:05:00,64.1,64.21,64.08,64.18,9928.0,64.1,64.21,64.08,64.18,9928.0
2025-01-24 12:10:00,64.17,64.19,64.04,64.08,41472.0,64.17,64.19,64.04,64.08,41472.0
2025-01-24 12:15:00,64.1,64.21,64.1,64.2,9293.0,64.1,64.21,64.1,64.2,9293.0
2025-01-24 12:20:00,64.21,64.32,64.19,64.26,11951.0,64.21,64.32,64.19,64.26,11951.0
2025-01-24 12:25:00,64.26,64.37,64.24,64.3,8070.0,64.26,64.37,64.24,64.3,8070.0
2025-01-24 12:30:00,64.28,64.49,64.25,64.45,12072.0,64.28,64.49,64.25,64.45,12072.0
2025-01-24 12:35:00,64.47,64.62,64.46,64.57,24501.0,64.47,64.62,64.46,64.57,24501.0
2025-01-24 12:40:00,64.57,64.64,64.5,64.52,22049.0,64.57,64.64,64.5,64.52,22049.0
2025-01-24 12:45:00,64.54,64.55,64.39,64.46,11423.0,64.54,64.55,64.39,64.46,11423.0
2025-01-24 12:50:00,64.41,64.42,64.33,64.34,12013.0,64.41,64.42,64.33,64.34,12013.0
2025-01-24 12:55:00,64.36,64.45,64.32,64.38,6620.0,64.36,64.45,64.32,64.38,6620.0
2025-01-24 13:00:00,64.39,64.44,64.33,64.37,12059.0,64.39,64.44,64.33,64.37,12059.0
2025-01-24 13:05:00,64.38,64.43,64.35,64.41,7686.0,64.38,64.43,64.35,64.41,7686.0
2025-01-24 13:10:00,64.43,64.48,64.39,64.45,6802.0,64.43,64.48,64.39,64.45,6802.0
2025-01-24 13:15:00,64.45,64.47,64.39,64.41,6351.0,64.45,64.47,64.39,64.41,6351.0
2025-01-24 13:20:00,64.42,64.59,64.41,64.53,14853.0,64.42,64.59,64.41,64.53,14853.0
2025-01-24 13:25:00,64.54,64.58,64.52,64.52,6732.0,64.54,64.58,64.52,64.52,6732.0
2025-01-24 13:30:00,64.51,64.53,64.49,64.53,15616.0,64.51,64.53,64.49,64.53,15616.0
2025-01-24 13:35:00,64.54,64.66,64.5,64.66,12910.0,64.54,64.66,64.5,64.66,12910.0
2025-01-24 13:40:00,64.66,64.66,64.58,64.66,12734.0,64.66,64.66,64.58,64.66,12734.0
2025-01-24 13:45:00,64.66,64.69,64.59,64.59,9855.0,64.66,64.69,64.59,64.59,9855.0
2025-01-24 13:50:00,64.59,64.63,64.57,64.57,6414.0,64.59,64.63,64.57,64.57,6414.0
2025-01-24 13:55:00,64.59,64.6,64.55,64.58,7430.0,64.59,64.6,64.55,64.58,7430.0
2025-01-24 14:00:00,64.58,64.61,64.56,64.56,11921.0,64.58,64.61,64.56,64.56,11921.0
2025-01-24 14:05:00,64.56,64.57,64.49,64.56,7423.0,64.56,64.57,64.49,64.56,7423.0
2025-01-24 14:10:00,64.55,64.55,64.41,64.48,11572.0,64.55,64.55,64.41,64.48,11572.0
2025-01-24 14:15:00,64.47,64.52,64.45,64.51,5902.0,64.47,64.52,64.45,64.51,5902.0
2025-01-24 14:20:00,64.5,64.5,64.46,64.48,6650.0,64.5,64.5,64.46,64.48,6650.0
2025-01-24 14:25:00,64.46,64.54,64.46,64.54,14892.0,64.46,64.54,64.46,64.54,14892.0
2025-01-24 14:30:00,64.53,64.61,64.53,64.54,15724.0,64.53,64.61,64.53,64.54,15724.0
2025-01-24 14:35:00,64.53,64.57,64.5,64.5,6178.0,64.53,64.57,64.5,64.5,6178.0
2025-01-24 14:40:00,64.5,64.54,64.49,64.51,11825.0,64.5,64.54,64.49,64.51,11825.0
2025-01-24 14:45:00,64.52,64.52,64.44,64.45,11251.0,64.52,64.52,64.44,64.45,11251.0
2025-01-24 14:50:00,64.46,64.53,64.44,64.46,26917.0,64.46,64.53,64.44,64.46,26917.0
2025-01-24 14:55:00,64.47,64.54,64.47,64.5,9846.0,64.47,64.54,64.47,64.5,9846.0
2025-01-24 15:00:00,64.5,64.63,64.5,64.63,11506.0,64.5,64.63,64.5,64.63,11506.0
2025-01-24 15:05:00,64.62,64.66,64.57,64.64,10618.0,64.62,64.66,64.57,64.64,10618.0
2025-01-24 15:10:00,64.64,64.65,64.59,64.62,15510.0,64.64,64.65,64.59,64.62,15510.0
2025-01-24 15:15:00,64.61,64.63,64.53,64.54,15172.0,64.61,64.63,64.53,64.54,15172.0
2025-01-24 15:20:00,64.54,64.57,64.51,64.56,7562.0,64.54,64.57,64.51,64.56,7562.0
2025-01-24 15:25:00,64.56,64.56,64.49,64.5,12433.0,64.56,64.56,64.49,64.5,12433.0
2025-01-24 15:30:00,64.52,64.55,64.46,64.46,17227.0,64.52,64.55,64.46,64.46,17227.0
2025-01-24 15:35:00,64.47,64.5,64.39,64.47,14775.0,64.47,64.5,64.39,64.47,14775.0
2025-01-24 15:40:00,64.47,64.54,64.44,64.51,16343.0,64.47,64.54,64.44,64.51,16343.0
2025-01-24 15:45:00,64.51,64.52,64.43,64.48,57504.0,64.51,64.52,64.43,64.48,57504.0
2025-01-24 15:50:00,64.49,64.57,64.44,64.45,67306.0,64.49,64.57,64.44,64.45,67306.0
2025-01-24 15:55:00,64.46,64.65,64.45,64.58,241585.0,64.46,64.65,64.45,64.58,241585.0
2025-01-27 09:30:00,65.51,66.52,65.19,65.84,110975.0,65.51,66.52,65.19,65.84,110975.0
2025-01-27 09:35:00,65.8,66.13,65.59,65.9,41844.0,65.8,66.13,65.59,65.9,41844.0
2025-01-27 09:40:00,65.85,66.21,65.84,66.12,21104.0,65.85,66.21,65.84,66.12,21104.0
2025-01-27 09:45:00,66.04,66.07,65.43,65.43,38158.0,66.04,66.07,65.43,65.43,38158.0
2025-01-27 09:50:00,65.44,65.72,65.44,65.69,27121.0,65.44,65.72,65.44,65.69,27121.0
2025-01-27 09:55:00,65.69,65.79,65.51,65.51,20083.0,65.69,65.79,65.51,65.51,20083.0
2025-01-27 10:00:00,65.62,65.82,65.44,65.81,32647.0,65.62,65.82,65.44,65.81,32647.0
2025-01-27 10:05:00,65.76,65.76,65.31,65.38,14716.0,65.76,65.76,65.31,65.38,14716.0
2025-01-27 10:10:00,65.41,65.64,65.41,65.56,17719.0,65.41,65.64,65.41,65.56,17719.0
2025-01-27 10:15:00,65.56,65.72,65.56,65.65,16460.0,65.56,65.72,65.56,65.65,16460.0
2025-01-27 10:20:00,65.62,65.77,65.62,65.7,22761.0,65.62,65.77,65.62,65.7,22761.0
2025-01-27 10:25:00,65.7,65.74,65.35,65.52,14270.0,65.7,65.74,65.35,65.52,14270.0
2025-01-27 10:30:00,65.56,65.61,65.37,65.5,30267.0,65.56,65.61,65.37,65.5,30267.0
2025-01-27 10:35:00,65.5,65.62,65.47,65.51,14358.0,65.5,65.62,65.47,65.51,14358.0
2025-01-27 10:40:00,65.51,65.53,65.33,65.45,10440.0,65.51,65.53,65.33,65.45,10440.0
2025-01-27 10:45:00,65.45,65.45,65.26,65.33,10096.0,65.45,65.45,65.26,65.33,10096.0
2025-01-27 10:50:00,65.33,65.43,65.32,65.38,4815.0,65.33,65.43,65.32,65.38,4815.0
2025-01-27 10:55:00,65.38,65.42,65.32,65.36,5085.0,65.38,65.42,65.32,65.36,5085.0
2025-01-27 11:00:00,65.32,65.49,65.31,65.42,5484.0,65.32,65.49,65.31,65.42,5484.0
2025-01-27 11:05:00,65.42,65.57,65.41,65.5,11084.0,65.42,65.57,65.41,65.5,11084.0
2025-01-27 11:10:00,65.49,65.54,65.46,65.5,16885.0,65.49,65.54,65.46,65.5,16885.0
2025-01-27 11:15:00,65.5,65.64,65.5,65.62,11596.0,65.5,65.64,65.5,65.62,11596.0
2025-01-27 11:20:00,65.63,65.86,65.63,65.82,17886.0,65.63,65.86,65.63,65.82,17886.0
2025-01-27 11:25:00,65.79,65.93,65.7,65.93,15788.0,65.79,65.93,65.7,65.93,15788.0
2025-01-27 11:30:00,65.93,66.06,65.82,66.02,23373.0,65.93,66.06,65.82,66.02,23373.0
2025-01-27 11:35:00,65.98,66.09,65.93,65.99,16023.0,65.98,66.09,65.93,65.99,16023.0
2025-01-27 11:40:00,65.97,66.08,65.94,66.03,20313.0,65.97,66.08,65.94,66.03,20313.0
2025-01-27 11:45:00,66.07,66.1,65.85,65.88,8699.0,66.07,66.1,65.85,65.88,8699.0
2025-01-27 11:50:00,65.87,66.03,65.84,65.97,9738.0,65.87,66.03,65.84,65.97,9738.0
2025-01-27 11:55:00,65.97,66.1,65.96,66.04,14440.0,65.97,66.1,65.96,66.04,14440.0
2025-01-27 12:00:00,66.05,66.05,65.8,65.86,14444.0,66.05,66.05,65.8,65.86,14444.0
2025-01-27 12:05:00,65.88,65.91,65.86,65.89,6492.0,65.88,65.91,65.86,65.89,6492.0
2025-01-27 12:10:00,65.9,66.04,65.9,66.03,12218.0,65.9,66.04,65.9,66.03,12218.0
2025-01-27 12:15:00,66.02,66.05,65.97,65.98,15098.0,66.02,66.05,65.97,65.98,15098.0
2025-01-27 12:20:00,66.0,66.18,65.99,66.16,26406.0,66.0,66.18,65.99,66.16,26406.0
2025-01-27 12:25:00,66.16,66.17,66.06,66.09,12367.0,66.16,66.17,66.06,66.09,12367.0
2025-01-27 12:30:00,66.09,66.09,66.01,66.05,12266.0,66.09,66.09,66.01,66.05,12266.0
2025-01-27 12:35:00,66.03,66.11,66.02,66.09,10498.0,66.03,66.11,66.02,66.09,10498.0
2025-01-27 12:40:00,66.12,66.23,66.11,66.21,12936.0,66.12,66.23,66.11,66.21,12936.0
2025-01-27 12:45:00,66.22,66.22,66.14,66.17,11300.0,66.22,66.22,66.14,66.17,11300.0
2025-01-27 12:50:00,66.14,66.27,66.14,66.22,14766.0,66.14,66.27,66.14,66.22,14766.0
2025-01-27 12:55:00,66.19,66.33,66.18,66.3,9763.0,66.19,66.33,66.18,66.3,9763.0
2025-01-27 13:00:00,66.32,66.34,66.11,66.11,17661.0,66.32,66.34,66.11,66.11,17661.0
2025-01-27 13:05:00,66.14,66.18,66.09,66.12,10554.0,66.14,66.18,66.09,66.12,10554.0
2025-01-27 13:10:00,66.11,66.14,66.06,66.12,11546.0,66.11,66.14,66.06,66.12,11546.0
2025-01-27 13:15:00,66.13,66.13,66.03,66.06,21068.0,66.13,66.13,66.03,66.06,21068.0
2025-01-27 13:20:00,66.07,66.11,66.06,66.06,6100.0,66.07,66.11,66.06,66.06,6100.0
2025-01-27 13:25:00,66.05,66.08,65.96,66.08,9187.0,66.05,66.08,65.96,66.08,9187.0
2025-01-27 13:30:00,66.08,66.08,66.0,66.03,15704.0,66.08,66.08,66.0,66.03,15704.0
2025-01-27 13:35:00,66.05,66.07,65.98,66.0,10835.0,66.05,66.07,65.98,66.0,10835.0
2025-01-27 13:40:00,65.99,66.19,65.95,66.19,26459.0,65.99,66.19,65.95,66.19,26459.0
2025-01-27 13:45:00,66.17,66.29,66.17,66.28,28281.0,66.17,66.29,66.17,66.28,28281.0
2025-01-27 13:50:00,66.28,66.42,66.23,66.24,80967.0,66.28,66.42,66.23,66.24,80967.0
2025-01-27 13:55:00,66.25,66.27,66.19,66.2,18116.0,66.25,66.27,66.19,66.2,18116.0
2025-01-27 14:00:00,66.22,66.3,66.2,66.21,7744.0,66.22,66.3,66.2,66.21,7744.0
2025-01-27 14:05:00,66.23,66.26,66.06,66.14,9547.0,66.23,66.26,66.06,66.14,9547.0
2025-01-27 14:10:00,66.13,66.14,66.05,66.09,11755.0,66.13,66.14,66.05,66.09,11755.0
2025-01-27 14:15:00,66.09,66.11,66.0,66.03,15922.0,66.09,66.11,66.0,66.03,15922.0
2025-01-27 14:20:00,66.05,66.1,66.02,66.09,9080.0,66.05,66.1,66.02,66.09,9080.0
2025-01-27 14:25:00,66.1,66.12,66.04,66.04,7907.0,66.1,66.12,66.04,66.04,7907.0
2025-01-27 14:30:00,66.04,66.14,66.02,66.13,10518.0,66.04,66.14,66.02,66.13,10518.0
2025-01-27 14:35:00,66.13,66.22,66.12,66.16,15365.0,66.13,66.22,66.12,66.16,15365.0
2025-01-27 14:40:00,66.14,66.21,66.14,66.21,6805.0,66.14,66.21,66.14,66.21,6805.0
2025-01-27 14:45:00,66.2,66.21,66.03,66.08,8371.0,66.2,66.21,66.03,66.08,8371.0
2025-01-27 14:50:00,66.04,66.08,66.03,66.06,10739.0,66.04,66.08,66.03,66.06,10739.0
2025-01-27 14:55:00,66.07,66.19,66.05,66.06,20993.0,66.07,66.19,66.05,66.06,20993.0
2025-01-27 15:00:00,66.09,66.15,66.09,66.1,10157.0,66.09,66.15,66.09,66.1,10157.0
2025-01-27 15:05:00,66.09,66.09,65.87,65.87,16692.0,66.09,66.09,65.87,65.87,16692.0
2025-01-27 15:10:00,65.88,65.93,65.82,65.86,13481.0,65.88,65.93,65.82,65.86,13481.0
2025-01-27 15:15:00,65.84,65.88,65.8,65.83,15024.0,65.84,65.88,65.8,65.83,15024.0
2025-01-27 15:20:00,65.84,65.92,65.82,65.82,14337.0,65.84,65.92,65.82,65.82,14337.0
2025-01-27 15:25:00,65.81,65.85,65.73,65.75,18540.0,65.81,65.85,65.73,65.75,18540.0
2025-01-27 15:30:00,65.75,65.8,65.72,65.76,13495.0,65.75,65.8,65.72,65.76,13495.0
2025-01-27 15:35:00,65.77,65.77,65.71,65.74,17532.0,65.77,65.77,65.71,65.74,17532.0
2025-01-27 15:40:00,65.76,65.86,65.75,65.83,29701.0,65.76,65.86,65.75,65.83,29701.0
2025-01-27 15:45:00,65.83,65.96,65.83,65.96,32628.0,65.83,65.96,65.83,65.96,32628.0
2025-01-27 15:50:00,65.96,65.96,65.71,65.76,61689.0,65.96,65.96,65.71,65.76,61689.0
2025-01-27 15:55:00,65.76,65.97,65.74,65.92,237154.0,65.76,65.97,65.74,65.92,237154.0
2025-01-28 09:30:00,65.78,66.14,65.6,65.97,25869.0,65.78,66.14,65.6,65.97,25869.0
2025-01-28 09:35:00,65.97,66.06,65.64,66.0,19705.0,65.97,66.06,65.64,66.0,19705.0
2025-01-28 09:40:00,66.0,66.26,65.99,66.25,28903.0,66.0,66.26,65.99,66.25,28903.0
2025-01-28 09:45:00,66.17,66.29,65.85,65.92,22757.0,66.17,66.29,65.85,65.92,22757.0
2025-01-28 09:50:00,65.86,65.86,65.53,65.54,21114.0,65.86,65.86,65.53,65.54,21114.0
2025-01-28 09:55:00,65.55,65.63,65.43,65.53,20247.0,65.55,65.63,65.43,65.53,20247.0
2025-01-28 10:00:00,65.47,65.57,65.35,65.53,27715.0,65.47,65.57,65.35,65.53,27715.0
2025-01-28 10:05:00,65.57,65.63,65.35,65.47,35357.0,65.57,65.63,65.35,65.47,35357.0
2025-01-28 10:10:00,65.43,65.54,65.34,65.38,14775.0,65.43,65.54,65.34,65.38,14775.0
2025-01-28 10:15:00,65.43,65.68,65.35,65.61,12527.0,65.43,65.68,65.35,65.61,12527.0
2025-01-28 10:20:00,65.63,65.63,65.32,65.35,13632.0,65.63,65.63,65.32,65.35,13632.0
2025-01-28 10:25:00,65.39,65.46,65.19,65.28,9764.0,65.39,65.46,65.19,65.28,9764.0
2025-01-28 10:30:00,65.24,65.39,65.15,65.18,21326.0,65.24,65.39,65.15,65.18,21326.0
2025-01-28 10:35:00,65.15,65.15,64.89,65.0,52058.0,65.15,65.15,64.89,65.0,52058.0
2025-01-28 10:40:00,65.0,65.07,64.81,65.0,37082.0,65.0,65.07,64.81,65.0,37082.0
2025-01-28 10:45:00,65.0,65.32,64.96,65.3,29288.0,65.0,65.32,64.96,65.3,29288.0
2025-01-28 10:50:00,65.3,65.46,65.3,65.34,35605.0,65.3,65.46,65.3,65.34,35605.0
2025-01-28 10:55:00,65.31,65.33,65.1,65.17,46730.0,65.31,65.33,65.1,65.17,46730.0
2025-01-28 11:00:00,65.17,65.51,65.17,65.4,24718.0,65.17,65.51,65.17,65.4,24718.0
2025-01-28 11:05:00,65.35,65.46,65.3,65.37,27076.0,65.35,65.46,65.3,65.37,27076.0
2025-01-28 11:10:00,65.37,65.42,65.27,65.34,23660.0,65.37,65.42,65.27,65.34,23660.0
2025-01-28 11:15:00,65.35,65.38,65.3,65.33,15529.0,65.35,65.38,65.3,65.33,15529.0
2025-01-28 11:20:00,65.33,65.35,65.22,65.24,21334.0,65.33,65.35,65.22,65.24,21334.0
2025-01-28 11:25:00,65.24,65.27,65.14,65.15,27842.0,65.24,65.27,65.14,65.15,27842.0
2025-01-28 11:30:00,65.13,65.15,64.98,64.99,11733.0,65.13,65.15,64.98,64.99,11733.0
2025-01-28 11:35:00,64.96,65.02,64.8,64.83,23650.0,64.96,65.02,64.8,64.83,23650.0
2025-01-28 11:40:00,64.83,64.88,64.75,64.79,43090.0,64.83,64.88,64.75,64.79,43090.0
2025-01-28 11:45:00,64.82,65.08,64.78,65.05,15312.0,64.82,65.08,64.78,65.05,15312.0
2025-01-28 11:50:00,65.02,65.08,64.9,64.99,20159.0,65.02,65.08,64.9,64.99,20159.0
2025-01-28 11:55:00,64.99,65.08,64.95,64.98,23483.0,64.99,65.08,64.95,64.98,23483.0
2025-01-28 12:00:00,65.02,65.04,64.94,65.01,12067.0,65.02,65.04,64.94,65.01,12067.0
2025-01-28 12:05:00,65.0,65.11,65.0,65.06,14872.0,65.0,65.11,65.0,65.06,14872.0
2025-01-28 12:10:00,65.05,65.12,65.0,65.03,12650.0,65.05,65.12,65.0,65.03,12650.0
2025-01-28 12:15:00,65.01,65.05,64.97,65.02,19864.0,65.01,65.05,64.97,65.02,19864.0
2025-01-28 12:20:00,65.02,65.07,64.96,65.04,22185.0,65.02,65.07,64.96,65.04,22185.0
2025-01-28 12:25:00,65.02,65.19,65.01,65.13,9721.0,65.02,65.19,65.01,65.13,9721.0
2025-01-28 12:30:00,65.16,65.22,65.08,65.09,8848.0,65.16,65.22,65.08,65.09,8848.0
2025-01-28 12:35:00,65.09,65.12,65.0,65.0,8011.0,65.09,65.12,65.0,65.0,8011.0
2025-01-28 12:40:00,65.0,65.12,64.99,65.08,11160.0,65.0,65.12,64.99,65.08,11160.0
2025-01-28 12:45:00,65.08,65.21,65.08,65.21,16100.0,65.08,65.21,65.08,65.21,16100.0
2025-01-28 12:50:00,65.21,65.21,65.14,65.17,8096.0,65.21,65.21,65.14,65.17,8096.0
2025-01-28 12:55:00,65.14,65.17,65.1,65.13,9389.0,65.14,65.17,65.1,65.13,9389.0
2025-01-28 13:00:00,65.16,65.23,65.13,65.17,12934.0,65.16,65.23,65.13,65.17,12934.0
2025-01-28 13:05:00,65.19,65.22,65.17,65.19,7282.0,65.19,65.22,65.17,65.19,7282.0
2025-01-28 13:10:00,65.2,65.22,65.18,65.22,11231.0,65.2,65.22,65.18,65.22,11231.0
2025-01-28 13:15:00,65.22,65.24,65.06,65.11,38027.0,65.22,65.24,65.06,65.11,38027.0
2025-01-28 13:20:00,65.1,65.1,65.05,65.05,12705.0,65.1,65.1,65.05,65.05,12705.0
2025-01-28 13:25:00,65.05,65.05,64.94,64.98,38808.0,65.05,65.05,64.94,64.98,38808.0
2025-01-28 13:30:00,65.0,65.05,64.95,65.02,16926.0,65.0,65.05,64.95,65.02,16926.0
2025-01-28 13:35:00,65.02,65.03,64.87,64.9,15130.0,65.02,65.03,64.87,64.9,15130.0
2025-01-28 13:40:00,64.88,64.92,64.82,64.92,11685.0,64.88,64.92,64.82,64.92,11685.0
2025-01-28 13:45:00,64.9,64.93,64.67,64.8,50715.0,64.9,64.93,64.67,64.8,50715.0
2025-01-28 13:50:00,64.83,64.89,63.35,63.97,243347.0,64.83,64.89,63.35,63.97,243347.0
2025-01-28 13:55:00,63.97,64.04,63.3,63.9,316489.0,63.97,64.04,63.3,63.9,316489.0
2025-01-28 14:00:00,63.93,64.09,63.71,63.94,77822.0,63.93,64.09,63.71,63.94,77822.0
2025-01-28 14:05:00,63.97,64.66,63.97,64.57,95375.0,63.97,64.66,63.97,64.57,95375.0
2025-01-28 14:10:00,64.59,64.64,64.39,64.56,74746.0,64.59,64.64,64.39,64.56,74746.0
2025-01-28 14:15:00,64.54,64.67,64.51,64.61,25494.0,64.54,64.67,64.51,64.61,25494.0
2025-01-28 14:20:00,64.64,64.9,64.64,64.86,102636.0,64.64,64.9,64.64,64.86,102636.0
2025-01-28 14:25:00,64.83,64.83,64.4,64.46,36324.0,64.83,64.83,64.4,64.46,36324.0
2025-01-28 14:30:00,64.46,64.57,64.32,64.52,30312.0,64.46,64.57,64.32,64.52,30312.0
2025-01-28 14:35:00,64.5,64.54,64.21,64.4,26524.0,64.5,64.54,64.21,64.4,26524.0
2025-01-28 14:40:00,64.34,64.5,64.34,64.42,18740.0,64.34,64.5,64.34,64.42,18740.0
2025-01-28 14:45:00,64.42,64.47,64.36,64.43,14984.0,64.42,64.47,64.36,64.43,14984.0
2025-01-28 14:50:00,64.45,64.51,64.33,64.41,13479.0,64.45,64.51,64.33,64.41,13479.0
2025-01-28 14:55:00,64.41,64.52,64.39,64.46,20498.0,64.41,64.52,64.39,64.46,20498.0
2025-01-28 15:00:00,64.48,64.53,64.36,64.49,46750.0,64.48,64.53,64.36,64.49,46750.0
2025-01-28 15:05:00,64.51,64.62,64.48,64.48,13926.0,64.51,64.62,64.48,64.48,13926.0
2025-01-28 15:10:00,64.48,64.57,64.45,64.49,26000.0,64.48,64.57,64.45,64.49,26000.0
2025-01-28 15:15:00,64.48,64.54,64.45,64.54,27927.0,64.48,64.54,64.45,64.54,27927.0
2025-01-28 15:20:00,64.54,64.59,64.49,64.54,18979.0,64.54,64.59,64.49,64.54,18979.0
2025-01-28 15:25:00,64.55,64.64,64.5,64.51,28629.0,64.55,64.64,64.5,64.51,28629.0
2025-01-28 15:30:00,64.5,64.53,64.49,64.53,35077.0,64.5,64.53,64.49,64.53,35077.0
2025-01-28 15:35:00,64.53,64.56,64.5,64.56,44310.0,64.53,64.56,64.5,64.56,44310.0
2025-01-28 15:40:00,64.55,64.65,64.53,64.63,30024.0,64.55,64.65,64.53,64.63,30024.0
2025-01-28 15:45:00,64.64,64.68,64.56,64.59,45643.0,64.64,64.68,64.56,64.59,45643.0
2025-01-28 15:50:00,64.6,64.73,64.58,64.63,82465.0,64.6,64.73,64.58,64.63,82465.0
2025-01-28 15:55:00,64.61,64.74,64.51,64.72,317561.0,64.61,64.74,64.51,64.72,317561.0
2025-01-29 09:30:00,64.95,64.95,64.27,64.53,73285.0,64.95,64.95,64.27,64.53,73285.0
2025-01-29 09:35:00,64.51,64.73,64.36,64.72,18169.0,64.51,64.73,64.36,64.72,18169.0
2025-01-29 09:40:00,64.72,64.74,64.3,64.36,20747.0,64.72,64.74,64.3,64.36,20747.0
2025-01-29 09:45:00,64.38,64.51,64.07,64.24,52729.0,64.38,64.51,64.07,64.24,52729.0
2025-01-29 09:50:00,64.23,64.41,64.17,64.28,67690.0,64.23,64.41,64.17,64.28,67690.0
2025-01-29 09:55:00,64.2,64.52,64.17,64.46,18644.0,64.2,64.52,64.17,64.46,18644.0
2025-01-29 10:00:00,64.47,64.64,64.46,64.62,24091.0,64.47,64.64,64.46,64.62,24091.0
2025-01-29 10:05:00,64.62,64.64,64.39,64.42,40691.0,64.62,64.64,64.39,64.42,40691.0
2025-01-29 10:10:00,64.43,64.43,64.15,64.18,17812.0,64.43,64.43,64.15,64.18,17812.0
2025-01-29 10:15:00,64.2,64.34,64.13,64.19,36191.0,64.2,64.34,64.13,64.19,36191.0
2025-01-29 10:20:00,64.2,64.25,64.06,64.09,13346.0,64.2,64.25,64.06,64.09,13346.0
2025-01-29 10:25:00,64.12,64.22,64.07,64.14,38036.0,64.12,64.22,64.07,64.14,38036.0
2025-01-29 10:30:00,64.14,64.4,64.13,64.4,21332.0,64.14,64.4,64.13,64.4,21332.0
2025-01-29 10:35:00,64.39,64.45,64.33,64.43,9885.0,64.39,64.45,64.33,64.43,9885.0
2025-01-29 10:40:00,64.44,64.5,64.33,64.39,19360.0,64.44,64.5,64.33,64.39,19360.0
2025-01-29 10:45:00,64.39,64.44,64.24,64.25,16542.0,64.39,64.44,64.24,64.25,16542.0
2025-01-29 10:50:00,64.25,64.29,64.13,64.18,32935.0,64.25,64.29,64.13,64.18,32935.0
2025-01-29 10:55:00,64.18,64.21,64.07,64.11,17154.0,64.18,64.21,64.07,64.11,17154.0
2025-01-29 11:00:00,64.11,64.17,64.08,64.1,65581.0,64.11,64.17,64.08,64.1,65581.0
2025-01-29 11:05:00,64.1,64.17,64.08,64.12,30175.0,64.1,64.17,64.08,64.12,30175.0
2025-01-29 11:10:00,64.15,64.34,64.12,64.16,70666.0,64.15,64.34,64.12,64.16,70666.0
2025-01-29 11:15:00,64.13,64.23,64.12,64.2,11649.0,64.13,64.23,64.12,64.2,11649.0
2025-01-29 11:20:00,64.2,64.2,64.05,64.05,12504.0,64.2,64.2,64.05,64.05,12504.0
2025-01-29 11:25:00,64.05,64.08,63.97,64.01,49854.0,64.05,64.08,63.97,64.01,49854.0
2025-01-29 11:30:00,64.02,64.1,64.01,64.06,23809.0,64.02,64.1,64.01,64.06,23809.0
2025-01-29 11:35:00,64.05,64.08,63.96,63.99,80591.0,64.05,64.08,63.96,63.99,80591.0
2025-01-29 11:40:00,64.0,64.13,63.94,64.1,114149.0,64.0,64.13,63.94,64.1,114149.0
2025-01-29 11:45:00,64.14,64.19,63.98,64.0,172680.0,64.14,64.19,63.98,64.0,172680.0
2025-01-29 11:50:00,64.03,64.17,63.98,64.01,95894.0,64.03,64.17,63.98,64.01,95894.0
2025-01-29 11:55:00,64.01,64.26,63.99,64.22,335133.0,64.01,64.26,63.99,64.22,335133.0
2025-01-29 12:00:00,64.24,64.3,64.16,64.3,23885.0,64.24,64.3,64.16,64.3,23885.0
2025-01-29 12:05:00,64.3,64.43,64.29,64.4,23886.0,64.3,64.43,64.29,64.4,23886.0
2025-01-29 12:10:00,64.41,64.43,64.33,64.39,13485.0,64.41,64.43,64.33,64.39,13485.0
2025-01-29 12:15:00,64.39,64.39,64.26,64.38,15537.0,64.39,64.39,64.26,64.38,15537.0
2025-01-29 12:20:00,64.37,64.41,64.35,64.41,8389.0,64.37,64.41,64.35,64.41,8389.0
2025-01-29 12:25:00,64.39,64.53,64.32,64.32,33475.0,64.39,64.53,64.32,64.32,33475.0
2025-01-29 12:30:00,64.33,64.34,64.24,64.28,21714.0,64.33,64.34,64.24,64.28,21714.0
2025-01-29 12:35:00,64.28,64.31,64.13,64.14,12391.0,64.28,64.31,64.13,64.14,12391.0
2025-01-29 12:40:00,64.15,64.15,64.05,64.09,15894.0,64.15,64.15,64.05,64.09,15894.0
2025-01-29 12:45:00,64.09,64.15,64.07,64.1,12957.0,64.09,64.15,64.07,64.1,12957.0
2025-01-29 12:50:00,64.09,64.15,64.07,64.13,8314.0,64.09,64.15,64.07,64.13,8314.0
2025-01-29 12:55:00,64.11,64.2,64.09,64.14,38552.0,64.11,64.2,64.09,64.14,38552.0
2025-01-29 13:00:00,64.14,64.27,64.14,64.22,16962.0,64.14,64.27,64.14,64.22,16962.0
2025-01-29 13:05:00,64.21,64.28,64.18,64.24,16752.0,64.21,64.28,64.18,64.24,16752.0
2025-01-29 13:10:00,64.24,64.27,64.11,64.16,16265.0,64.24,64.27,64.11,64.16,16265.0
2025-01-29 13:15:00,64.15,64.18,64.08,64.09,12781.0,64.15,64.18,64.08,64.09,12781.0
2025-01-29 13:20:00,64.09,64.1,64.06,64.07,14317.0,64.09,64.1,64.06,64.07,14317.0
2025-01-29 13:25:00,64.07,64.16,64.07,64.15,22122.0,64.07,64.16,64.07,64.15,22122.0
2025-01-29 13:30:00,64.14,64.16,64.09,64.11,26525.0,64.14,64.16,64.09,64.11,26525.0
2025-01-29 13:35:00,64.11,64.13,64.06,64.07,20594.0,64.11,64.13,64.06,64.07,20594.0
2025-01-29 13:40:00,64.07,64.07,64.02,64.06,10227.0,64.07,64.07,64.02,64.06,10227.0
2025-01-29 13:45:00,64.07,64.12,64.04,64.12,15807.0,64.07,64.12,64.04,64.12,15807.0
2025-01-29 13:50:00,64.14,64.15,64.04,64.06,18334.0,64.14,64.15,64.04,64.06,18334.0
2025-01-29 13:55:00,64.06,64.07,63.97,63.98,22619.0,64.06,64.07,63.97,63.98,22619.0
2025-01-29 14:00:00,63.97,63.97,63.71,63.71,21815.0,63.97,63.97,63.71,63.71,21815.0
2025-01-29 14:05:00,63.72,63.72,63.58,63.6,25636.0,63.72,63.72,63.58,63.6,25636.0
2025-01-29 14:10:00,63.58,63.58,63.46,63.47,37113.0,63.58,63.58,63.46,63.47,37113.0
2025-01-29 14:15:00,63.47,63.49,63.4,63.42,33699.0,63.47,63.49,63.4,63.42,33699.0
2025-01-29 14:20:00,63.45,63.48,63.4,63.41,40375.0,63.45,63.48,63.4,63.41,40375.0
2025-01-29 14:25:00,63.41,63.42,63.33,63.34,33937.0,63.41,63.42,63.33,63.34,33937.0
2025-01-29 14:30:00,63.33,63.51,63.33,63.45,46546.0,63.33,63.51,63.33,63.45,46546.0
2025-01-29 14:35:00,63.45,63.62,63.43,63.56,34971.0,63.45,63.62,63.43,63.56,34971.0
2025-01-29 14:40:00,63.55,63.64,63.54,63.57,41375.0,63.55,63.64,63.54,63.57,41375.0
2025-01-29 14:45:00,63.56,63.64,63.53,63.6,42630.0,63.56,63.64,63.53,63.6,42630.0
2025-01-29 14:50:00,63.6,63.76,63.58,63.76,24196.0,63.6,63.76,63.58,63.76,24196.0
2025-01-29 14:55:00,63.74,63.76,63.64,63.72,26926.0,63.74,63.76,63.64,63.72,26926.0
2025-01-29 15:00:00,63.72,63.78,63.61,63.62,31105.0,63.72,63.78,63.61,63.62,31105.0
2025-01-29 15:05:00,63.62,63.67,63.56,63.65,42809.0,63.62,63.67,63.56,63.65,42809.0
2025-01-29 15:10:00,63.65,63.86,63.64,63.85,34751.0,63.65,63.86,63.64,63.85,34751.0
2025-01-29 15:15:00,63.84,63.88,63.74,63.76,39094.0,63.84,63.88,63.74,63.76,39094.0
2025-01-29 15:20:00,63.76,64.0,63.76,63.93,29830.0,63.76,64.0,63.76,63.93,29830.0
2025-01-29 15:25:00,63.93,63.93,63.68,63.68,30313.0,63.93,63.93,63.68,63.68,30313.0
2025-01-29 15:30:00,63.69,63.78,63.66,63.69,43505.0,63.69,63.78,63.66,63.69,43505.0
2025-01-29 15:35:00,63.69,63.69,63.64,63.65,43618.0,63.69,63.69,63.64,63.65,43618.0
2025-01-29 15:40:00,63.65,63.78,63.59,63.7,68069.0,63.65,63.78,63.59,63.7,68069.0
2025-01-29 15:45:00,63.7,63.8,63.64,63.8,63769.0,63.7,63.8,63.64,63.8,63769.0
2025-01-29 15:50:00,63.83,64.1,63.79,63.87,118997.0,63.83,64.1,63.79,63.87,118997.0
2025-01-29 15:55:00,63.86,63.95,63.81,63.91,283186.0,63.86,63.95,63.81,63.91,283186.0
2025-01-30 09:30:00,64.17,64.21,63.73,64.02,31374.0,64.17,64.21,63.73,64.02,31374.0
2025-01-30 09:35:00,63.95,63.95,63.33,63.49,21165.0,63.95,63.95,63.33,63.49,21165.0
2025-01-30 09:40:00,63.47,63.84,63.47,63.66,24151.0,63.47,63.84,63.47,63.66,24151.0
2025-01-30 09:45:00,63.64,63.7,63.45,63.5,31913.0,63.64,63.7,63.45,63.5,31913.0
2025-01-30 09:50:00,63.5,63.65,63.31,63.6,29169.0,63.5,63.65,63.31,63.6,29169.0
2025-01-30 09:55:00,63.63,63.73,63.5,63.73,21617.0,63.63,63.73,63.5,63.73,21617.0
2025-01-30 10:00:00,63.73,63.93,63.57,63.83,38440.0,63.73,63.93,63.57,63.83,38440.0
2025-01-30 10:05:00,63.9,63.93,63.7,63.84,16589.0,63.9,63.93,63.7,63.84,16589.0
2025-01-30 10:10:00,63.8,63.92,63.74,63.79,10169.0,63.8,63.92,63.74,63.79,10169.0
2025-01-30 10:15:00,63.79,64.01,63.74,64.01,7936.0,63.79,64.01,63.74,64.01,7936.0
2025-01-30 10:20:00,63.96,64.05,63.92,63.96,10373.0,63.96,64.05,63.92,63.96,10373.0
2025-01-30 10:25:00,63.94,63.96,63.83,63.84,3747.0,63.94,63.96,63.83,63.84,3747.0
2025-01-30 10:30:00,63.88,63.98,63.84,63.92,18545.0,63.88,63.98,63.84,63.92,18545.0
2025-01-30 10:35:00,63.89,63.96,63.86,63.94,15251.0,63.89,63.96,63.86,63.94,15251.0
2025-01-30 10:40:00,63.91,64.06,63.86,64.06,17661.0,63.91,64.06,63.86,64.06,17661.0
2025-01-30 10:45:00,64.04,64.08,63.85,63.88,15708.0,64.04,64.08,63.85,63.88,15708.0
2025-01-30 10:50:00,63.85,63.89,63.78,63.87,21110.0,63.85,63.89,63.78,63.87,21110.0
2025-01-30 10:55:00,63.86,63.97,63.78,63.95,25624.0,63.86,63.97,63.78,63.95,25624.0
2025-01-30 11:00:00,63.96,63.97,63.87,63.88,22742.0,63.96,63.97,63.87,63.88,22742.0
2025-01-30 11:05:00,63.95,64.12,63.93,64.03,10915.0,63.95,64.12,63.93,64.03,10915.0
2025-01-30 11:10:00,64.02,64.15,63.99,64.12,32615.0,64.02,64.15,63.99,64.12,32615.0
2025-01-30 11:15:00,64.12,64.13,64.07,64.08,51799.0,64.12,64.13,64.07,64.08,51799.0
2025-01-30 11:20:00,64.06,64.07,63.93,63.94,11559.0,64.06,64.07,63.93,63.94,11559.0
2025-01-30 11:25:00,63.96,64.03,63.9,64.03,24903.0,63.96,64.03,63.9,64.03,24903.0
2025-01-30 11:30:00,63.97,64.05,63.93,64.03,6160.0,63.97,64.05,63.93,64.03,6160.0
2025-01-30 11:35:00,64.05,64.17,64.05,64.17,17825.0,64.05,64.17,64.05,64.17,17825.0
2025-01-30 11:40:00,64.18,64.18,64.08,64.12,31451.0,64.18,64.18,64.08,64.12,31451.0
2025-01-30 11:45:00,64.14,64.16,64.1,64.12,13060.0,64.14,64.16,64.1,64.12,13060.0
2025-01-30 11:50:00,64.13,64.15,64.06,64.11,13682.0,64.13,64.15,64.06,64.11,13682.0
2025-01-30 11:55:00,64.12,64.15,64.07,64.08,10508.0,64.12,64.15,64.07,64.08,10508.0
2025-01-30 12:00:00,64.06,64.08,64.01,64.05,20110.0,64.06,64.08,64.01,64.05,20110.0
2025-01-30 12:05:00,64.03,64.05,63.99,64.03,8877.0,64.03,64.05,63.99,64.03,8877.0
2025-01-30 12:10:00,64.03,64.04,63.98,64.0,9432.0,64.03,64.04,63.98,64.0,9432.0
2025-01-30 12:15:00,63.98,64.01,63.95,63.97,15579.0,63.98,64.01,63.95,63.97,15579.0
2025-01-30 12:20:00,63.99,64.06,63.99,64.02,9916.0,63.99,64.06,63.99,64.02,9916.0
2025-01-30 12:25:00,64.02,64.03,63.99,64.01,5495.0,64.02,64.03,63.99,64.01,5495.0
2025-01-30 12:30:00,64.02,64.13,64.02,64.11,17276.0,64.02,64.13,64.02,64.11,17276.0
2025-01-30 12:35:00,64.09,64.15,64.07,64.13,11028.0,64.09,64.15,64.07,64.13,11028.0
2025-01-30 12:40:00,64.14,64.15,64.09,64.1,6360.0,64.14,64.15,64.09,64.1,6360.0
2025-01-30 12:45:00,64.09,64.11,64.06,64.11,5534.0,64.09,64.11,64.06,64.11,5534.0
2025-01-30 12:50:00,64.09,64.17,64.07,64.17,13733.0,64.09,64.17,64.07,64.17,13733.0
2025-01-30 12:55:00,64.15,64.15,64.07,64.11,8684.0,64.15,64.15,64.07,64.11,8684.0
2025-01-30 13:00:00,64.11,64.14,64.09,64.13,12851.0,64.11,64.14,64.09,64.13,12851.0
2025-01-30 13:05:00,64.14,64.16,64.06,64.08,7834.0,64.14,64.16,64.06,64.08,7834.0
2025-01-30 13:10:00,64.07,64.25,64.05,64.25,45108.0,64.07,64.25,64.05,64.25,45108.0
2025-01-30 13:15:00,64.29,64.36,64.28,64.3,10658.0,64.29,64.36,64.28,64.3,10658.0
2025-01-30 13:20:00,64.3,64.37,64.28,64.37,9451.0,64.3,64.37,64.28,64.37,9451.0
2025-01-30 13:25:00,64.34,64.4,64.34,64.37,9351.0,64.34,64.4,64.34,64.37,9351.0
2025-01-30 13:30:00,64.37,64.42,64.35,64.39,17374.0,64.37,64.42,64.35,64.39,17374.0
2025-01-30 13:35:00,64.39,64.49,64.39,64.49,7641.0,64.39,64.49,64.39,64.49,7641.0
2025-01-30 13:40:00,64.47,64.56,64.47,64.53,11203.0,64.47,64.56,64.47,64.53,11203.0
2025-01-30 13:45:00,64.56,64.63,64.54,64.63,3146.0,64.56,64.63,64.54,64.63,3146.0
2025-01-30 13:50:00,64.63,64.7,64.6,64.69,17789.0,64.63,64.7,64.6,64.69,17789.0
2025-01-30 13:55:00,64.69,64.71,64.58,64.62,14291.0,64.69,64.71,64.58,64.62,14291.0
2025-01-30 14:00:00,64.63,64.67,64.56,64.67,45480.0,64.63,64.67,64.56,64.67,45480.0
2025-01-30 14:05:00,64.65,64.72,64.64,64.64,13561.0,64.65,64.72,64.64,64.64,13561.0
2025-01-30 14:10:00,64.67,64.75,64.66,64.73,9925.0,64.67,64.75,64.66,64.73,9925.0
2025-01-30 14:15:00,64.73,64.76,64.67,64.73,8037.0,64.73,64.76,64.67,64.73,8037.0
2025-01-30 14:20:00,64.75,64.75,64.68,64.73,9107.0,64.75,64.75,64.68,64.73,9107.0
2025-01-30 14:25:00,64.71,64.71,64.64,64.67,24223.0,64.71,64.71,64.64,64.67,24223.0
2025-01-30 14:30:00,64.67,64.67,64.54,64.54,7615.0,64.67,64.67,64.54,64.54,7615.0
2025-01-30 14:35:00,64.56,64.58,64.52,64.56,6755.0,64.56,64.58,64.52,64.56,6755.0
2025-01-30 14:40:00,64.56,64.6,64.53,64.59,8589.0,64.56,64.6,64.53,64.59,8589.0
2025-01-30 14:45:00,64.58,64.58,64.51,64.55,6547.0,64.58,64.58,64.51,64.55,6547.0
2025-01-30 14:50:00,64.53,64.54,64.48,64.51,6300.0,64.53,64.54,64.48,64.51,6300.0
2025-01-30 14:55:00,64.52,64.53,64.48,64.5,12611.0,64.52,64.53,64.48,64.5,12611.0
2025-01-30 15:00:00,64.5,64.57,64.46,64.5,21883.0,64.5,64.57,64.46,64.5,21883.0
2025-01-30 15:05:00,64.49,64.5,64.45,64.45,14701.0,64.49,64.5,64.45,64.45,14701.0
2025-01-30 15:10:00,64.45,64.5,64.41,64.43,18797.0,64.45,64.5,64.41,64.43,18797.0
2025-01-30 15:15:00,64.42,64.51,64.42,64.47,21706.0,64.42,64.51,64.42,64.47,21706.0
2025-01-30 15:20:00,64.48,64.53,64.47,64.53,21329.0,64.48,64.53,64.47,64.53,21329.0
2025-01-30 15:25:00,64.51,64.56,64.49,64.49,30752.0,64.51,64.56,64.49,64.49,30752.0
2025-01-30 15:30:00,64.5,64.67,64.49,64.67,24248.0,64.5,64.67,64.49,64.67,24248.0
2025-01-30 15:35:00,64.67,64.68,64.42,64.44,35425.0,64.67,64.68,64.42,64.44,35425.0
2025-01-30 15:40:00,64.42,64.43,64.23,64.26,35866.0,64.42,64.43,64.23,64.26,35866.0
2025-01-30 15:45:00,64.27,64.54,64.26,64.52,38464.0,64.27,64.54,64.26,64.52,38464.0
2025-01-30 15:50:00,64.51,64.62,64.49,64.56,59561.0,64.51,64.62,64.49,64.56,59561.0
2025-01-30 15:55:00,64.56,64.72,64.56,64.62,191351.0,64.56,64.72,64.56,64.62,191351.0
2025-01-31 09:30:00,64.1,64.27,63.95,64.18,28169.0,64.1,64.27,63.95,64.18,28169.0
2025-01-31 09:35:00,64.18,64.53,64.08,64.41,23293.0,64.18,64.53,64.08,64.41,23293.0
2025-01-31 09:40:00,64.41,64.55,64.33,64.33,8836.0,64.41,64.55,64.33,64.33,8836.0
2025-01-31 09:45:00,64.25,64.51,64.17,64.43,21799.0,64.25,64.51,64.17,64.43,21799.0
2025-01-31 09:50:00,64.41,64.48,64.3,64.39,4902.0,64.41,64.48,64.3,64.39,4902.0
2025-01-31 09:55:00,64.39,64.52,64.36,64.42,13059.0,64.39,64.52,64.36,64.42,13059.0
2025-01-31 10:00:00,64.43,64.63,64.4,64.62,8849.0,64.43,64.63,64.4,64.62,8849.0
2025-01-31 10:05:00,64.62,64.65,64.47,64.62,10008.0,64.62,64.65,64.47,64.62,10008.0
2025-01-31 10:10:00,64.64,64.74,64.47,64.67,61446.0,64.64,64.74,64.47,64.67,61446.0
2025-01-31 10:15:00,64.64,64.69,64.58,64.64,3568.0,64.64,64.69,64.58,64.64,3568.0
2025-01-31 10:20:00,64.64,64.65,64.5,64.57,7870.0,64.64,64.65,64.5,64.57,7870.0
2025-01-31 10:25:00,64.56,64.71,64.53,64.66,10383.0,64.56,64.71,64.53,64.66,10383.0
2025-01-31 10:30:00,64.68,64.75,64.64,64.64,12642.0,64.68,64.75,64.64,64.64,12642.0
2025-01-31 10:35:00,64.63,64.65,64.51,64.62,22196.0,64.63,64.65,64.51,64.62,22196.0
2025-01-31 10:40:00,64.62,64.66,64.57,64.6,9557.0,64.62,64.66,64.57,64.6,9557.0
2025-01-31 10:45:00,64.62,64.66,64.54,64.58,14964.0,64.62,64.66,64.54,64.58,14964.0
2025-01-31 10:50:00,64.6,64.72,64.59,64.69,14398.0,64.6,64.72,64.59,64.69,14398.0
2025-01-31 10:55:00,64.67,64.69,64.53,64.58,9829.0,64.67,64.69,64.53,64.58,9829.0
2025-01-31 11:00:00,64.58,64.58,64.52,64.55,7780.0,64.58,64.58,64.52,64.55,7780.0
2025-01-31 11:05:00,64.56,64.6,64.49,64.56,13849.0,64.56,64.6,64.49,64.56,13849.0
2025-01-31 11:10:00,64.54,64.55,64.41,64.41,11406.0,64.54,64.55,64.41,64.41,11406.0
2025-01-31 11:15:00,64.41,64.49,64.41,64.44,8044.0,64.41,64.49,64.41,64.44,8044.0
2025-01-31 11:20:00,64.46,64.49,64.43,64.46,15306.0,64.46,64.49,64.43,64.46,15306.0
2025-01-31 11:25:00,64.45,64.47,64.4,64.45,14169.0,64.45,64.47,64.4,64.45,14169.0
2025-01-31 11:30:00,64.45,64.49,64.33,64.33,14969.0,64.45,64.49,64.33,64.33,14969.0
2025-01-31 11:35:00,64.34,64.39,64.29,64.38,16072.0,64.34,64.39,64.29,64.38,16072.0
2025-01-31 11:40:00,64.39,64.52,64.39,64.45,9234.0,64.39,64.52,64.39,64.45,9234.0
2025-01-31 11:45:00,64.48,64.51,64.42,64.49,8287.0,64.48,64.51,64.42,64.49,8287.0
2025-01-31 11:50:00,64.5,64.53,64.43,64.48,8048.0,64.5,64.53,64.43,64.48,8048.0
2025-01-31 11:55:00,64.47,64.58,64.47,64.51,7799.0,64.47,64.58,64.47,64.51,7799.0
2025-01-31 12:00:00,64.49,64.57,64.48,64.55,4890.0,64.49,64.57,64.48,64.55,4890.0
2025-01-31 12:05:00,64.54,64.61,64.49,64.54,16984.0,64.54,64.61,64.49,64.54,16984.0
2025-01-31 12:10:00,64.55,64.62,64.53,64.62,9034.0,64.55,64.62,64.53,64.62,9034.0
2025-01-31 12:15:00,64.59,64.6,64.54,64.59,13821.0,64.59,64.6,64.54,64.59,13821.0
2025-01-31 12:20:00,64.59,64.67,64.59,64.65,7116.0,64.59,64.67,64.59,64.65,7116.0
2025-01-31 12:25:00,64.64,64.68,64.61,64.64,15480.0,64.64,64.68,64.61,64.64,15480.0
2025-01-31 12:30:00,64.65,64.7,64.62,64.67,29011.0,64.65,64.7,64.62,64.67,29011.0
2025-01-31 12:35:00,64.65,64.73,64.64,64.69,6322.0,64.65,64.73,64.64,64.69,6322.0
2025-01-31 12:40:00,64.67,64.7,64.65,64.67,6453.0,64.67,64.7,64.65,64.67,6453.0
2025-01-31 12:45:00,64.67,64.71,64.67,64.69,6866.0,64.67,64.71,64.67,64.69,6866.0
2025-01-31 12:50:00,64.66,64.74,64.66,64.71,8201.0,64.66,64.74,64.66,64.71,8201.0
2025-01-31 12:55:00,64.7,64.7,64.62,64.66,3235.0,64.7,64.7,64.62,64.66,3235.0
2025-01-31 13:00:00,64.67,64.71,64.62,64.7,5424.0,64.67,64.71,64.62,64.7,5424.0
2025-01-31 13:05:00,64.69,64.73,64.69,64.7,2463.0,64.69,64.73,64.69,64.7,2463.0
2025-01-31 13:10:00,64.72,64.72,64.65,64.67,4630.0,64.72,64.72,64.65,64.67,4630.0
2025-01-31 13:15:00,64.67,64.69,64.56,64.57,5762.0,64.67,64.69,64.56,64.57,5762.0
2025-01-31 13:20:00,64.55,64.6,64.43,64.48,7958.0,64.55,64.6,64.43,64.48,7958.0
2025-01-31 13:25:00,64.47,64.48,64.38,64.46,7017.0,64.47,64.48,64.38,64.46,7017.0
2025-01-31 13:30:00,64.44,64.45,64.3,64.31,6945.0,64.44,64.45,64.3,64.31,6945.0
2025-01-31 13:35:00,64.3,64.35,64.24,64.24,5571.0,64.3,64.35,64.24,64.24,5571.0
2025-01-31 13:40:00,64.22,64.35,64.21,64.34,11056.0,64.22,64.35,64.21,64.34,11056.0
2025-01-31 13:45:00,64.34,64.38,64.31,64.37,7531.0,64.34,64.38,64.31,64.37,7531.0
2025-01-31 13:50:00,64.36,64.39,64.26,64.29,8349.0,64.36,64.39,64.26,64.29,8349.0
2025-01-31 13:55:00,64.28,64.31,64.23,64.25,8660.0,64.28,64.31,64.23,64.25,8660.0
2025-01-31 14:00:00,64.26,64.3,64.21,64.23,8927.0,64.26,64.3,64.21,64.23,8927.0
2025-01-31 14:05:00,64.21,64.21,64.08,64.08,10650.0,64.21,64.21,64.08,64.08,10650.0
2025-01-31 14:10:00,64.07,64.13,64.06,64.08,18183.0,64.07,64.13,64.06,64.08,18183.0
2025-01-31 14:15:00,64.08,64.12,64.03,64.06,8430.0,64.08,64.12,64.03,64.06,8430.0
2025-01-31 14:20:00,64.06,64.07,64.01,64.06,10855.0,64.06,64.07,64.01,64.06,10855.0
2025-01-31 14:25:00,64.06,64.13,64.05,64.1,14110.0,64.06,64.13,64.05,64.1,14110.0
2025-01-31 14:30:00,64.12,64.26,64.11,64.23,10662.0,64.12,64.26,64.11,64.23,10662.0
2025-01-31 14:35:00,64.23,64.24,64.14,64.18,9353.0,64.23,64.24,64.14,64.18,9353.0
2025-01-31 14:40:00,64.2,64.22,64.15,64.17,8369.0,64.2,64.22,64.15,64.17,8369.0
2025-01-31 14:45:00,64.16,64.22,64.11,64.22,9383.0,64.16,64.22,64.11,64.22,9383.0
2025-01-31 14:50:00,64.2,64.22,64.1,64.16,19122.0,64.2,64.22,64.1,64.16,19122.0
2025-01-31 14:55:00,64.17,64.23,64.14,64.22,13455.0,64.17,64.23,64.14,64.22,13455.0
2025-01-31 15:00:00,64.21,64.21,64.05,64.05,14466.0,64.21,64.21,64.05,64.05,14466.0
2025-01-31 15:05:00,64.05,64.09,64.02,64.09,19674.0,64.05,64.09,64.02,64.09,19674.0
2025-01-31 15:10:00,64.09,64.29,64.09,64.22,19276.0,64.09,64.29,64.09,64.22,19276.0
2025-01-31 15:15:00,64.23,64.27,64.14,64.14,19822.0,64.23,64.27,64.14,64.14,19822.0
2025-01-31 15:20:00,64.13,64.17,64.07,64.16,16493.0,64.13,64.17,64.07,64.16,16493.0
2025-01-31 15:25:00,64.15,64.17,64.09,64.12,15063.0,64.15,64.17,64.09,64.12,15063.0
2025-01-31 15:30:00,64.13,64.14,64.07,64.09,18832.0,64.13,64.14,64.07,64.09,18832.0
2025-01-31 15:35:00,64.08,64.11,63.97,63.97,17662.0,64.08,64.11,63.97,63.97,17662.0
2025-01-31 15:40:00,63.99,64.01,63.93,63.93,23936.0,63.99,64.01,63.93,63.93,23936.0
2025-01-31 15:45:00,63.93,64.09,63.91,64.07,22499.0,63.93,64.09,63.91,64.07,22499.0
2025-01-31 15:50:00,64.07,64.1,63.93,63.94,40466.0,64.07,64.1,63.93,63.94,40466.0
2025-01-31 15:55:00,63.94,64.04,63.89,64.01,136050.0,63.94,64.04,63.89,64.01,136050.0
2025-02-03 09:30:00,63.8,65.4,63.8,65.3,75641.0,63.8,65.4,63.8,65.3,75641.0
2025-02-03 09:35:00,65.34,66.81,65.17,65.96,288506.0,65.34,66.81,65.17,65.96,288506.0
2025-02-03 09:40:00,65.96,66.18,65.65,65.65,75381.0,65.96,66.18,65.65,65.65,75381.0
2025-02-03 09:45:00,65.76,65.88,65.3,65.3,61764.0,65.76,65.88,65.3,65.3,61764.0
2025-02-03 09:50:00,65.26,65.38,64.85,64.96,50548.0,65.26,65.38,64.85,64.96,50548.0
2025-02-03 09:55:00,64.94,64.94,64.51,64.53,61790.0,64.94,64.94,64.51,64.53,61790.0
2025-02-03 10:00:00,64.58,64.69,64.45,64.54,20714.0,64.58,64.69,64.45,64.54,20714.0
2025-02-03 10:05:00,64.5,64.54,64.26,64.32,32625.0,64.5,64.54,64.26,64.32,32625.0
2025-02-03 10:10:00,64.32,64.82,64.29,64.77,26579.0,64.32,64.82,64.29,64.77,26579.0
2025-02-03 10:15:00,64.77,64.95,64.7,64.93,18580.0,64.77,64.95,64.7,64.93,18580.0
2025-02-03 10:20:00,64.96,65.29,64.9,65.21,29863.0,64.96,65.29,64.9,65.21,29863.0
2025-02-03 10:25:00,65.21,65.28,65.08,65.23,16035.0,65.21,65.28,65.08,65.23,16035.0
2025-02-03 10:30:00,65.23,65.28,64.99,65.01,30558.0,65.23,65.28,64.99,65.01,30558.0
2025-02-03 10:35:00,64.97,65.19,64.95,65.06,10277.0,64.97,65.19,64.95,65.06,10277.0
2025-02-03 10:40:00,65.08,65.35,65.07,65.28,30521.0,65.08,65.35,65.07,65.28,30521.0
2025-02-03 10:45:00,65.28,65.37,65.07,65.12,11341.0,65.28,65.37,65.07,65.12,11341.0
2025-02-03 10:50:00,65.08,65.23,65.07,65.2,7434.0,65.08,65.23,65.07,65.2,7434.0
2025-02-03 10:55:00,65.2,65.26,65.14,65.19,11460.0,65.2,65.26,65.14,65.19,11460.0
2025-02-03 11:00:00,65.2,65.31,65.07,65.13,11868.0,65.2,65.31,65.07,65.13,11868.0
2025-02-03 11:05:00,65.13,65.21,64.94,65.15,20438.0,65.13,65.21,64.94,65.15,20438.0
2025-02-03 11:10:00,65.1,65.35,65.08,65.24,14944.0,65.1,65.35,65.08,65.24,14944.0
2025-02-03 11:15:00,65.24,65.34,65.17,65.32,7665.0,65.24,65.34,65.17,65.32,7665.0
2025-02-03 11:20:00,65.32,65.36,65.21,65.23,4235.0,65.32,65.36,65.21,65.23,4235.0
2025-02-03 11:25:00,65.21,65.21,65.05,65.18,9950.0,65.21,65.21,65.05,65.18,9950.0
2025-02-03 11:30:00,65.19,65.3,65.15,65.21,9451.0,65.19,65.3,65.15,65.21,9451.0
2025-02-03 11:35:00,65.25,65.31,65.18,65.18,8087.0,65.25,65.31,65.18,65.18,8087.0
2025-02-03 11:40:00,65.17,65.25,65.1,65.25,14473.0,65.17,65.25,65.1,65.25,14473.0
2025-02-03 11:45:00,65.21,65.22,65.11,65.2,16034.0,65.21,65.22,65.11,65.2,16034.0
2025-02-03 11:50:00,65.2,65.27,65.17,65.21,6477.0,65.2,65.27,65.17,65.21,6477.0
2025-02-03 11:55:00,65.21,65.24,65.11,65.23,17132.0,65.21,65.24,65.11,65.23,17132.0
2025-02-03 12:00:00,65.2,65.22,65.03,65.03,14595.0,65.2,65.22,65.03,65.03,14595.0
2025-02-03 12:05:00,65.02,65.07,64.93,64.93,33367.0,65.02,65.07,64.93,64.93,33367.0
2025-02-03 12:10:00,64.95,65.14,64.95,65.14,7175.0,64.95,65.14,64.95,65.14,7175.0
2025-02-03 12:15:00,65.13,65.22,65.12,65.18,7187.0,65.13,65.22,65.12,65.18,7187.0
2025-02-03 12:20:00,65.19,65.29,65.17,65.28,8425.0,65.19,65.29,65.17,65.28,8425.0
2025-02-03 12:25:00,65.27,65.37,65.22,65.22,19967.0,65.27,65.37,65.22,65.22,19967.0
2025-02-03 12:30:00,65.22,65.24,65.11,65.15,15273.0,65.22,65.24,65.11,65.15,15273.0
2025-02-03 12:35:00,65.14,65.19,65.1,65.14,18436.0,65.14,65.19,65.1,65.14,18436.0
2025-02-03 12:40:00,65.14,65.16,65.04,65.06,27289.0,65.14,65.16,65.04,65.06,27289.0
2025-02-03 12:45:00,65.05,65.07,64.99,65.04,14974.0,65.05,65.07,64.99,65.04,14974.0
2025-02-03 12:50:00,65.04,65.11,64.99,65.01,11731.0,65.04,65.11,64.99,65.01,11731.0
2025-02-03 12:55:00,64.99,65.0,64.85,64.89,28280.0,64.99,65.0,64.85,64.89,28280.0
2025-02-03 13:00:00,64.89,64.9,64.78,64.85,14588.0,64.89,64.9,64.78,64.85,14588.0
2025-02-03 13:05:00,64.9,64.92,64.82,64.86,23232.0,64.9,64.92,64.82,64.86,23232.0
2025-02-03 13:10:00,64.86,64.98,64.85,64.93,7349.0,64.86,64.98,64.85,64.93,7349.0
2025-02-03 13:15:00,64.94,65.04,64.93,65.0,14620.0,64.94,65.04,64.93,65.0,14620.0
2025-02-03 13:20:00,65.02,65.06,64.98,64.98,12407.0,65.02,65.06,64.98,64.98,12407.0
2025-02-03 13:25:00,65.01,65.13,65.01,65.06,6585.0,65.01,65.13,65.01,65.06,6585.0
2025-02-03 13:30:00,65.08,65.09,65.0,65.0,6734.0,65.08,65.09,65.0,65.0,6734.0
2025-02-03 13:35:00,65.0,65.02,64.9,64.91,9858.0,65.0,65.02,64.9,64.91,9858.0
2025-02-03 13:40:00,64.91,64.92,64.77,64.84,26489.0,64.91,64.92,64.77,64.84,26489.0
2025-02-03 13:45:00,64.86,64.91,64.84,64.87,15412.0,64.86,64.91,64.84,64.87,15412.0
2025-02-03 13:50:00,64.89,64.89,64.78,64.8,11158.0,64.89,64.89,64.78,64.8,11158.0
2025-02-03 13:55:00,64.82,64.86,64.79,64.82,15234.0,64.82,64.86,64.79,64.82,15234.0
2025-02-03 14:00:00,64.84,64.92,64.81,64.91,13412.0,64.84,64.92,64.81,64.91,13412.0
2025-02-03 14:05:00,64.9,64.9,64.77,64.77,9030.0,64.9,64.9,64.77,64.77,9030.0
2025-02-03 14:10:00,64.76,64.78,64.68,64.69,17933.0,64.76,64.78,64.68,64.69,17933.0
2025-02-03 14:15:00,64.68,64.79,64.66,64.78,19141.0,64.68,64.79,64.66,64.78,19141.0
2025-02-03 14:20:00,64.78,64.95,64.78,64.85,14423.0,64.78,64.95,64.78,64.85,14423.0
2025-02-03 14:25:00,64.82,64.93,64.81,64.91,15524.0,64.82,64.93,64.81,64.91,15524.0
2025-02-03 14:30:00,64.92,65.04,64.92,65.01,11148.0,64.92,65.04,64.92,65.01,11148.0
2025-02-03 14:35:00,65.01,65.02,64.89,64.89,14421.0,65.01,65.02,64.89,64.89,14421.0
2025-02-03 14:40:00,64.89,64.92,64.85,64.92,12702.0,64.89,64.92,64.85,64.92,12702.0
2025-02-03 14:45:00,64.95,65.05,64.92,64.92,12984.0,64.95,65.05,64.92,64.92,12984.0
2025-02-03 14:50:00,64.92,65.06,64.91,64.96,14327.0,64.92,65.06,64.91,64.96,14327.0
2025-02-03 14:55:00,64.97,65.04,64.94,65.03,17299.0,64.97,65.04,64.94,65.03,17299.0
2025-02-03 15:00:00,65.03,65.09,65.02,65.07,10325.0,65.03,65.09,65.02,65.07,10325.0
2025-02-03 15:05:00,65.06,65.11,64.99,65.0,33079.0,65.06,65.11,64.99,65.0,33079.0
2025-02-03 15:10:00,64.99,64.99,64.88,64.89,20264.0,64.99,64.99,64.88,64.89,20264.0
2025-02-03 15:15:00,64.9,64.93,64.84,64.89,28554.0,64.9,64.93,64.84,64.89,28554.0
2025-02-03 15:20:00,64.89,65.0,64.88,64.97,17875.0,64.89,65.0,64.88,64.97,17875.0
2025-02-03 15:25:00,64.98,65.02,64.86,64.86,15921.0,64.98,65.02,64.86,64.86,15921.0
2025-02-03 15:30:00,64.87,65.03,64.84,65.01,24878.0,64.87,65.03,64.84,65.01,24878.0
2025-02-03 15:35:00,65.01,65.27,64.96,65.25,105764.0,65.01,65.27,64.96,65.25,105764.0
2025-02-03 15:40:00,65.25,65.41,65.24,65.36,41751.0,65.25,65.41,65.24,65.36,41751.0
2025-02-03 15:45:00,65.35,65.42,65.29,65.31,68893.0,65.35,65.42,65.29,65.31,68893.0
2025-02-03 15:50:00,65.29,65.38,65.01,65.01,122878.0,65.29,65.38,65.01,65.01,122878.0
2025-02-03 15:55:00,65.0,65.07,64.78,64.82,337938.0,65.0,65.07,64.78,64.82,337938.0
2025-02-04 09:30:00,60.25,62.73,59.95,61.08,318041.0,60.25,62.73,59.95,61.08,318041.0
2025-02-04 09:35:00,61.08,61.23,60.16,60.4,259767.0,61.08,61.23,60.16,60.4,259767.0
2025-02-04 09:40:00,60.41,60.74,60.12,60.44,158128.0,60.41,60.74,60.12,60.44,158128.0
2025-02-04 09:45:00,60.38,60.97,60.13,60.9,172052.0,60.38,60.97,60.13,60.9,172052.0
2025-02-04 09:50:00,60.9,61.51,60.87,61.49,122995.0,60.9,61.51,60.87,61.49,122995.0
2025-02-04 09:55:00,61.53,61.99,61.39,61.8,164264.0,61.53,61.99,61.39,61.8,164264.0
2025-02-04 10:00:00,61.81,62.37,61.65,62.32,67324.0,61.81,62.37,61.65,62.32,67324.0
2025-02-04 10:05:00,62.32,62.32,61.44,61.64,255559.0,62.32,62.32,61.44,61.64,255559.0
2025-02-04 10:10:00,61.65,61.81,61.55,61.64,95489.0,61.65,61.81,61.55,61.64,95489.0
2025-02-04 10:15:00,61.64,61.83,61.56,61.73,144144.0,61.64,61.83,61.56,61.73,144144.0
2025-02-04 10:20:00,61.72,61.86,61.35,61.44,70671.0,61.72,61.86,61.35,61.44,70671.0
2025-02-04 10:25:00,61.42,61.62,61.14,61.18,131829.0,61.42,61.62,61.14,61.18,131829.0
2025-02-04 10:30:00,61.18,61.6,61.15,61.6,66744.0,61.18,61.6,61.15,61.6,66744.0
2025-02-04 10:35:00,61.56,61.61,61.3,61.46,53377.0,61.56,61.61,61.3,61.46,53377.0
2025-02-04 10:40:00,61.48,62.0,61.45,61.99,71895.0,61.48,62.0,61.45,61.99,71895.0
2025-02-04 10:45:00,62.01,62.06,61.97,62.01,54100.0,62.01,62.06,61.97,62.01,54100.0
2025-02-04 10:50:00,62.01,62.19,61.93,62.14,76997.0,62.01,62.19,61.93,62.14,76997.0
2025-02-04 10:55:00,62.14,62.21,61.9,62.05,105534.0,62.14,62.21,61.9,62.05,105534.0
2025-02-04 11:00:00,62.07,62.47,62.06,62.47,34830.0,62.07,62.47,62.06,62.47,34830.0
2025-02-04 11:05:00,62.44,62.88,62.43,62.78,72232.0,62.44,62.88,62.43,62.78,72232.0
2025-02-04 11:10:00,62.82,62.86,62.34,62.44,76645.0,62.82,62.86,62.34,62.44,76645.0
2025-02-04 11:15:00,62.45,62.64,62.42,62.6,27858.0,62.45,62.64,62.42,62.6,27858.0
2025-02-04 11:20:00,62.56,63.04,62.54,62.95,33299.0,62.56,63.04,62.54,62.95,33299.0
2025-02-04 11:25:00,62.92,63.01,62.58,62.72,75510.0,62.92,63.01,62.58,62.72,75510.0
2025-02-04 11:30:00,62.75,62.91,62.69,62.91,31421.0,62.75,62.91,62.69,62.91,31421.0
2025-02-04 11:35:00,62.89,62.91,62.46,62.64,43676.0,62.89,62.91,62.46,62.64,43676.0
2025-02-04 11:40:00,62.64,62.7,62.21,62.29,59299.0,62.64,62.7,62.21,62.29,59299.0
2025-02-04 11:45:00,62.26,62.28,61.97,61.99,32226.0,62.26,62.28,61.97,61.99,32226.0
2025-02-04 11:50:00,61.96,62.0,61.5,61.67,50347.0,61.96,62.0,61.5,61.67,50347.0
2025-02-04 11:55:00,61.67,61.76,61.62,61.69,43308.0,61.67,61.76,61.62,61.69,43308.0
2025-02-04 12:00:00,61.69,61.91,61.61,61.91,34381.0,61.69,61.91,61.61,61.91,34381.0
2025-02-04 12:05:00,61.91,62.28,61.87,62.15,42624.0,61.91,62.28,61.87,62.15,42624.0
2025-02-04 12:10:00,62.14,62.16,61.97,62.09,44896.0,62.14,62.16,61.97,62.09,44896.0
2025-02-04 12:15:00,62.09,62.2,62.0,62.12,36312.0,62.09,62.2,62.0,62.12,36312.0
2025-02-04 12:20:00,62.12,62.15,61.96,62.1,37914.0,62.12,62.15,61.96,62.1,37914.0
2025-02-04 12:25:00,62.1,62.22,62.04,62.19,33032.0,62.1,62.22,62.04,62.19,33032.0
2025-02-04 12:30:00,62.19,62.41,62.15,62.31,135256.0,62.19,62.41,62.15,62.31,135256.0
2025-02-04 12:35:00,62.32,62.55,62.3,62.53,31025.0,62.32,62.55,62.3,62.53,31025.0
2025-02-04 12:40:00,62.53,62.63,62.49,62.6,35568.0,62.53,62.63,62.49,62.6,35568.0
2025-02-04 12:45:00,62.61,62.61,62.39,62.49,29821.0,62.61,62.61,62.39,62.49,29821.0
2025-02-04 12:50:00,62.51,62.56,62.44,62.5,21912.0,62.51,62.56,62.44,62.5,21912.0
2025-02-04 12:55:00,62.53,62.66,62.51,62.59,25828.0,62.53,62.66,62.51,62.59,25828.0
2025-02-04 13:00:00,62.59,62.61,62.44,62.48,29904.0,62.59,62.61,62.44,62.48,29904.0
2025-02-04 13:05:00,62.48,62.55,62.38,62.4,19158.0,62.48,62.55,62.38,62.4,19158.0
2025-02-04 13:10:00,62.4,62.42,62.31,62.41,40381.0,62.4,62.42,62.31,62.41,40381.0
2025-02-04 13:15:00,62.4,62.51,62.39,62.48,28281.0,62.4,62.51,62.39,62.48,28281.0
2025-02-04 13:20:00,62.49,62.52,62.34,62.4,30069.0,62.49,62.52,62.34,62.4,30069.0
2025-02-04 13:25:00,62.41,62.41,62.31,62.37,44017.0,62.41,62.41,62.31,62.37,44017.0
2025-02-04 13:30:00,62.36,62.39,62.3,62.35,28095.0,62.36,62.39,62.3,62.35,28095.0
2025-02-04 13:35:00,62.35,62.36,62.19,62.26,48357.0,62.35,62.36,62.19,62.26,48357.0
2025-02-04 13:40:00,62.26,62.29,61.87,61.94,100941.0,62.26,62.29,61.87,61.94,100941.0
2025-02-04 13:45:00,61.94,61.95,61.77,61.8,34885.0,61.94,61.95,61.77,61.8,34885.0
2025-02-04 13:50:00,61.77,61.79,61.68,61.73,35874.0,61.77,61.79,61.68,61.73,35874.0
2025-02-04 13:55:00,61.71,61.89,61.68,61.85,40963.0,61.71,61.89,61.68,61.85,40963.0
2025-02-04 14:00:00,61.86,61.88,61.69,61.83,35370.0,61.86,61.88,61.69,61.83,35370.0
2025-02-04 14:05:00,61.82,62.0,61.75,61.95,26900.0,61.82,62.0,61.75,61.95,26900.0
2025-02-04 14:10:00,61.94,61.95,61.87,61.89,26833.0,61.94,61.95,61.87,61.89,26833.0
2025-02-04 14:15:00,61.87,61.9,61.67,61.68,31416.0,61.87,61.9,61.67,61.68,31416.0
2025-02-04 14:20:00,61.69,61.73,61.64,61.73,30495.0,61.69,61.73,61.64,61.73,30495.0
2025-02-04 14:25:00,61.73,61.86,61.56,61.61,61342.0,61.73,61.86,61.56,61.61,61342.0
2025-02-04 14:30:00,61.63,61.81,61.55,61.55,36472.0,61.63,61.81,61.55,61.55,36472.0
2025-02-04 14:35:00,61.54,61.59,61.5,61.52,30038.0,61.54,61.59,61.5,61.52,30038.0
2025-02-04 14:40:00,61.52,61.59,61.5,61.55,41445.0,61.52,61.59,61.5,61.55,41445.0
2025-02-04 14:45:00,61.55,61.62,61.5,61.51,44950.0,61.55,61.62,61.5,61.51,44950.0
2025-02-04 14:50:00,61.5,61.61,61.47,61.6,48136.0,61.5,61.61,61.47,61.6,48136.0
2025-02-04 14:55:00,61.58,61.77,61.5,61.72,74187.0,61.58,61.77,61.5,61.72,74187.0
2025-02-04 15:00:00,61.73,61.81,61.65,61.65,48298.0,61.73,61.81,61.65,61.65,48298.0
2025-02-04 15:05:00,61.67,61.68,61.5,61.51,31320.0,61.67,61.68,61.5,61.51,31320.0
2025-02-04 15:10:00,61.51,61.6,61.48,61.53,29314.0,61.51,61.6,61.48,61.53,29314.0
2025-02-04 15:15:00,61.53,61.71,61.35,61.66,77869.0,61.53,61.71,61.35,61.66,77869.0
2025-02-04 15:20:00,61.65,61.65,61.28,61.31,66152.0,61.65,61.65,61.28,61.31,66152.0
2025-02-04 15:25:00,61.32,61.33,61.2,61.21,58004.0,61.32,61.33,61.2,61.21,58004.0
2025-02-04 15:30:00,61.22,61.4,61.2,61.33,43001.0,61.22,61.4,61.2,61.33,43001.0
2025-02-04 15:35:00,61.33,61.48,61.29,61.32,67028.0,61.33,61.48,61.29,61.32,67028.0
2025-02-04 15:40:00,61.32,61.33,61.2,61.23,74795.0,61.32,61.33,61.2,61.23,74795.0
2025-02-04 15:45:00,61.26,61.31,61.18,61.2,98117.0,61.26,61.31,61.18,61.2,98117.0
2025-02-04 15:50:00,61.22,61.27,61.1,61.11,132618.0,61.22,61.27,61.1,61.11,132618.0
2025-02-04 15:55:00,61.11,61.38,61.07,61.29,386922.0,61.11,61.38,61.07,61.29,386922.0
2025-02-05 09:30:00,60.91,60.91,60.25,60.4,66502.0,60.91,60.91,60.25,60.4,66502.0
2025-02-05 09:35:00,60.39,60.63,60.21,60.63,27176.0,60.39,60.63,60.21,60.63,27176.0
2025-02-05 09:40:00,60.64,61.16,60.64,61.1,18634.0,60.64,61.16,60.64,61.1,18634.0
2025-02-05 09:45:00,61.06,61.1,60.67,60.75,18351.0,61.06,61.1,60.67,60.75,18351.0
2025-02-05 09:50:00,60.75,60.97,60.7,60.76,18320.0,60.75,60.97,60.7,60.76,18320.0
2025-02-05 09:55:00,60.73,60.73,60.47,60.66,48960.0,60.73,60.73,60.47,60.66,48960.0
2025-02-05 10:00:00,60.72,60.88,60.62,60.71,32175.0,60.72,60.88,60.62,60.71,32175.0
2025-02-05 10:05:00,60.69,60.95,60.66,60.86,49905.0,60.69,60.95,60.66,60.86,49905.0
2025-02-05 10:10:00,60.86,60.93,60.75,60.81,21619.0,60.86,60.93,60.75,60.81,21619.0
2025-02-05 10:15:00,60.81,60.87,60.65,60.8,51019.0,60.81,60.87,60.65,60.8,51019.0
2025-02-05 10:20:00,60.8,60.96,60.74,60.93,55662.0,60.8,60.96,60.74,60.93,55662.0
2025-02-05 10:25:00,60.92,61.05,60.88,61.04,55594.0,60.92,61.05,60.88,61.04,55594.0
2025-02-05 10:30:00,61.02,61.04,60.85,60.99,20961.0,61.02,61.04,60.85,60.99,20961.0
2025-02-05 10:35:00,61.0,61.24,60.99,61.24,19517.0,61.0,61.24,60.99,61.24,19517.0
2025-02-05 10:40:00,61.22,61.29,61.07,61.09,19849.0,61.22,61.29,61.07,61.09,19849.0
2025-02-05 10:45:00,61.07,61.12,60.97,61.08,18684.0,61.07,61.12,60.97,61.08,18684.0
2025-02-05 10:50:00,61.07,61.17,61.0,61.17,20721.0,61.07,61.17,61.0,61.17,20721.0
2025-02-05 10:55:00,61.18,61.26,60.82,60.92,98967.0,61.18,61.26,60.82,60.92,98967.0
2025-02-05 11:00:00,60.93,61.28,60.92,61.25,57271.0,60.93,61.28,60.92,61.25,57271.0
2025-02-05 11:05:00,61.21,61.24,61.04,61.12,14711.0,61.21,61.24,61.04,61.12,14711.0
2025-02-05 11:10:00,61.15,61.28,61.1,61.21,29293.0,61.15,61.28,61.1,61.21,29293.0
2025-02-05 11:15:00,61.21,61.35,61.12,61.15,31265.0,61.21,61.35,61.12,61.15,31265.0
2025-02-05 11:20:00,61.18,61.22,61.09,61.14,22425.0,61.18,61.22,61.09,61.14,22425.0
2025-02-05 11:25:00,61.14,61.18,60.86,60.93,99176.0,61.14,61.18,60.86,60.93,99176.0
2025-02-05 11:30:00,60.94,61.06,60.89,60.94,55116.0,60.94,61.06,60.89,60.94,55116.0
2025-02-05 11:35:00,60.94,60.96,60.7,60.78,25724.0,60.94,60.96,60.7,60.78,25724.0
2025-02-05 11:40:00,60.78,61.08,60.77,61.06,28905.0,60.78,61.08,60.77,61.06,28905.0
2025-02-05 11:45:00,61.05,61.07,60.86,60.95,13323.0,61.05,61.07,60.86,60.95,13323.0
2025-02-05 11:50:00,60.97,61.15,60.91,61.12,19269.0,60.97,61.15,60.91,61.12,19269.0
2025-02-05 11:55:00,61.09,61.12,60.97,61.05,11350.0,61.09,61.12,60.97,61.05,11350.0
2025-02-05 12:00:00,61.03,61.12,60.99,61.03,13888.0,61.03,61.12,60.99,61.03,13888.0
2025-02-05 12:05:00,61.01,61.09,61.0,61.09,8872.0,61.01,61.09,61.0,61.09,8872.0
2025-02-05 12:10:00,61.1,61.16,61.09,61.13,22524.0,61.1,61.16,61.09,61.13,22524.0
2025-02-05 12:15:00,61.16,61.18,61.06,61.11,22595.0,61.16,61.18,61.06,61.11,22595.0
2025-02-05 12:20:00,61.11,61.13,61.05,61.07,13273.0,61.11,61.13,61.05,61.07,13273.0
2025-02-05 12:25:00,61.07,61.1,61.05,61.08,17290.0,61.07,61.1,61.05,61.08,17290.0
2025-02-05 12:30:00,61.08,61.16,61.06,61.12,21114.0,61.08,61.16,61.06,61.12,21114.0
2025-02-05 12:35:00,61.1,61.15,61.08,61.15,24067.0,61.1,61.15,61.08,61.15,24067.0
2025-02-05 12:40:00,61.15,61.26,61.13,61.26,10181.0,61.15,61.26,61.13,61.26,10181.0
2025-02-05 12:45:00,61.27,61.41,61.27,61.4,23235.0,61.27,61.41,61.27,61.4,23235.0
2025-02-05 12:50:00,61.39,61.4,61.35,61.37,12623.0,61.39,61.4,61.35,61.37,12623.0
2025-02-05 12:55:00,61.35,61.35,61.18,61.22,12374.0,61.35,61.35,61.18,61.22,12374.0
2025-02-05 13:00:00,61.21,61.25,61.15,61.25,9302.0,61.21,61.25,61.15,61.25,9302.0
2025-02-05 13:05:00,61.24,61.34,61.24,61.34,33369.0,61.24,61.34,61.24,61.34,33369.0
2025-02-05 13:10:00,61.34,61.36,61.31,61.33,14299.0,61.34,61.36,61.31,61.33,14299.0
2025-02-05 13:15:00,61.33,61.33,61.26,61.29,13513.0,61.33,61.33,61.26,61.29,13513.0
2025-02-05 13:20:00,61.3,61.39,61.23,61.35,129816.0,61.3,61.39,61.23,61.35,129816.0
2025-02-05 13:25:00,61.37,61.42,61.36,61.41,12175.0,61.37,61.42,61.36,61.41,12175.0
2025-02-05 13:30:00,61.4,61.45,61.37,61.45,17623.0,61.4,61.45,61.37,61.45,17623.0
2025-02-05 13:35:00,61.45,61.57,61.45,61.57,16616.0,61.45,61.57,61.45,61.57,16616.0
2025-02-05 13:40:00,61.57,61.59,61.49,61.51,19369.0,61.57,61.59,61.49,61.51,19369.0
2025-02-05 13:45:00,61.53,61.55,61.4,61.43,18544.0,61.53,61.55,61.4,61.43,18544.0
2025-02-05 13:50:00,61.44,61.49,61.35,61.36,12969.0,61.44,61.49,61.35,61.36,12969.0
2025-02-05 13:55:00,61.35,61.35,61.24,61.3,28669.0,61.35,61.35,61.24,61.3,28669.0
2025-02-05 14:00:00,61.3,61.35,61.29,61.33,16649.0,61.3,61.35,61.29,61.33,16649.0
2025-02-05 14:05:00,61.33,61.33,61.25,61.26,57145.0,61.33,61.33,61.25,61.26,57145.0
2025-02-05 14:10:00,61.27,61.29,61.19,61.27,24027.0,61.27,61.29,61.19,61.27,24027.0
2025-02-05 14:15:00,61.26,61.3,61.25,61.28,13964.0,61.26,61.3,61.25,61.28,13964.0
2025-02-05 14:20:00,61.28,61.3,61.14,61.16,149256.0,61.28,61.3,61.14,61.16,149256.0
2025-02-05 14:25:00,61.16,61.26,61.08,61.25,72614.0,61.16,61.26,61.08,61.25,72614.0
2025-02-05 14:30:00,61.25,61.26,61.13,61.17,17048.0,61.25,61.26,61.13,61.17,17048.0
2025-02-05 14:35:00,61.18,61.2,61.04,61.13,30790.0,61.18,61.2,61.04,61.13,30790.0
2025-02-05 14:40:00,61.13,61.14,61.05,61.11,127733.0,61.13,61.14,61.05,61.11,127733.0
2025-02-05 14:45:00,61.12,61.16,61.05,61.05,30152.0,61.12,61.16,61.05,61.05,30152.0
2025-02-05 14:50:00,61.05,61.05,60.95,61.0,31600.0,61.05,61.05,60.95,61.0,31600.0
2025-02-05 14:55:00,61.0,61.01,60.87,60.9,35604.0,61.0,61.01,60.87,60.9,35604.0
2025-02-05 15:00:00,60.9,60.91,60.82,60.86,31533.0,60.9,60.91,60.82,60.86,31533.0
2025-02-05 15:05:00,60.86,60.93,60.84,60.91,36176.0,60.86,60.93,60.84,60.91,36176.0
2025-02-05 15:10:00,60.92,60.92,60.8,60.84,58984.0,60.92,60.92,60.8,60.84,58984.0
2025-02-05 15:15:00,60.84,60.85,60.76,60.78,40560.0,60.84,60.85,60.76,60.78,40560.0
2025-02-05 15:20:00,60.76,60.79,60.72,60.76,31970.0,60.76,60.79,60.72,60.76,31970.0
2025-02-05 15:25:00,60.76,60.76,60.67,60.73,42430.0,60.76,60.76,60.67,60.73,42430.0
2025-02-05 15:30:00,60.73,60.78,60.72,60.74,43823.0,60.73,60.78,60.72,60.74,43823.0
2025-02-05 15:35:00,60.75,60.81,60.73,60.73,55213.0,60.75,60.81,60.73,60.73,55213.0
2025-02-05 15:40:00,60.73,60.86,60.7,60.84,123673.0,60.73,60.86,60.7,60.84,123673.0
2025-02-05 15:45:00,60.84,60.92,60.75,60.89,101789.0,60.84,60.92,60.75,60.89,101789.0
2025-02-05 15:50:00,60.91,61.01,60.79,60.81,184817.0,60.91,61.01,60.79,60.81,184817.0
2025-02-05 15:55:00,60.81,60.9,60.69,60.72,587586.0,60.81,60.9,60.69,60.72,587586.0
2025-02-06 09:30:00,60.09,60.2,59.02,59.1,160708.0,60.09,60.2,59.02,59.1,160708.0
2025-02-06 09:35:00,59.1,59.3,58.92,59.0,69359.0,59.1,59.3,58.92,59.0,69359.0
2025-02-06 09:40:00,58.96,59.65,58.92,59.24,71897.0,58.96,59.65,58.92,59.24,71897.0
2025-02-06 09:45:00,59.22,59.29,59.01,59.29,32298.0,59.22,59.29,59.01,59.29,32298.0
2025-02-06 09:50:00,59.31,59.38,59.05,59.25,34454.0,59.31,59.38,59.05,59.25,34454.0
2025-02-06 09:55:00,59.23,59.37,59.13,59.3,35639.0,59.23,59.37,59.13,59.3,35639.0
2025-02-06 10:00:00,59.3,59.39,59.19,59.2,37888.0,59.3,59.39,59.19,59.2,37888.0
2025-02-06 10:05:00,59.22,59.28,59.12,59.19,44409.0,59.22,59.28,59.12,59.19,44409.0
2025-02-06 10:10:00,59.19,59.23,58.98,59.13,44216.0,59.19,59.23,58.98,59.13,44216.0
2025-02-06 10:15:00,59.13,59.28,59.11,59.21,39775.0,59.13,59.28,59.11,59.21,39775.0
2025-02-06 10:20:00,59.23,59.33,59.2,59.31,39099.0,59.23,59.33,59.2,59.31,39099.0
2025-02-06 10:25:00,59.32,59.5,59.25,59.25,48771.0,59.32,59.5,59.25,59.25,48771.0
2025-02-06 10:30:00,59.25,59.42,59.19,59.2,61497.0,59.25,59.42,59.19,59.2,61497.0
2025-02-06 10:35:00,59.19,59.26,59.02,59.07,54085.0,59.19,59.26,59.02,59.07,54085.0
2025-02-06 10:40:00,59.07,59.18,59.01,59.05,26604.0,59.07,59.18,59.01,59.05,26604.0
2025-02-06 10:45:00,59.07,59.15,59.0,59.14,21701.0,59.07,59.15,59.0,59.14,21701.0
2025-02-06 10:50:00,59.16,59.24,59.13,59.18,41182.0,59.16,59.24,59.13,59.18,41182.0
2025-02-06 10:55:00,59.18,59.35,59.1,59.12,68899.0,59.18,59.35,59.1,59.12,68899.0
2025-02-06 11:00:00,59.12,59.19,59.07,59.18,74400.0,59.12,59.19,59.07,59.18,74400.0
2025-02-06 11:05:00,59.16,59.3,59.06,59.07,46410.0,59.16,59.3,59.06,59.07,46410.0
2025-02-06 11:10:00,59.07,59.14,58.99,59.11,43974.0,59.07,59.14,58.99,59.11,43974.0
2025-02-06 11:15:00,59.1,59.15,59.0,59.01,40189.0,59.1,59.15,59.0,59.01,40189.0
2025-02-06 11:20:00,59.02,59.12,59.0,59.06,25163.0,59.02,59.12,59.0,59.06,25163.0
2025-02-06 11:25:00,59.05,59.25,59.03,59.23,54010.0,59.05,59.25,59.03,59.23,54010.0
2025-02-06 11:30:00,59.23,59.3,59.18,59.25,47477.0,59.23,59.3,59.18,59.25,47477.0
2025-02-06 11:35:00,59.24,59.31,59.11,59.14,32147.0,59.24,59.31,59.11,59.14,32147.0
2025-02-06 11:40:00,59.13,59.13,59.06,59.12,24554.0,59.13,59.13,59.06,59.12,24554.0
2025-02-06 11:45:00,59.1,59.21,59.0,59.09,38568.0,59.1,59.21,59.0,59.09,38568.0
2025-02-06 11:50:00,59.09,59.21,59.07,59.15,15792.0,59.09,59.21,59.07,59.15,15792.0
2025-02-06 11:55:00,59.16,59.17,58.98,59.0,43869.0,59.16,59.17,58.98,59.0,43869.0
2025-02-06 12:00:00,59.0,59.09,58.95,59.01,23691.0,59.0,59.09,58.95,59.01,23691.0
2025-02-06 12:05:00,59.0,59.02,58.92,58.95,15507.0,59.0,59.02,58.92,58.95,15507.0
2025-02-06 12:10:00,58.95,58.98,58.9,58.93,13789.0,58.95,58.98,58.9,58.93,13789.0
2025-02-06 12:15:00,58.93,58.93,58.84,58.9,17812.0,58.93,58.93,58.84,58.9,17812.0
2025-02-06 12:20:00,58.91,59.14,58.91,59.07,19176.0,58.91,59.14,58.91,59.07,19176.0
2025-02-06 12:25:00,59.07,59.27,59.07,59.2,17489.0,59.07,59.27,59.07,59.2,17489.0
2025-02-06 12:30:00,59.24,59.27,59.2,59.27,12026.0,59.24,59.27,59.2,59.27,12026.0
2025-02-06 12:35:00,59.29,59.38,59.28,59.37,12519.0,59.29,59.38,59.28,59.37,12519.0
2025-02-06 12:40:00,59.35,59.53,59.35,59.51,23892.0,59.35,59.53,59.35,59.51,23892.0
2025-02-06 12:45:00,59.51,59.56,59.45,59.48,14013.0,59.51,59.56,59.45,59.48,14013.0
2025-02-06 12:50:00,59.48,59.53,59.46,59.49,16852.0,59.48,59.53,59.46,59.49,16852.0
2025-02-06 12:55:00,59.5,59.51,59.41,59.42,28390.0,59.5,59.51,59.41,59.42,28390.0
2025-02-06 13:00:00,59.4,59.46,59.34,59.35,14559.0,59.4,59.46,59.34,59.35,14559.0
2025-02-06 13:05:00,59.33,59.41,59.29,59.3,16586.0,59.33,59.41,59.29,59.3,16586.0
2025-02-06 13:10:00,59.31,59.35,59.18,59.19,15289.0,59.31,59.35,59.18,59.19,15289.0
2025-02-06 13:15:00,59.2,59.35,59.19,59.32,25929.0,59.2,59.35,59.19,59.32,25929.0
2025-02-06 13:20:00,59.32,59.34,59.14,59.18,16276.0,59.32,59.34,59.14,59.18,16276.0
2025-02-06 13:25:00,59.18,59.24,59.08,59.09,30972.0,59.18,59.24,59.08,59.09,30972.0
2025-02-06 13:30:00,59.1,59.16,59.05,59.08,43498.0,59.1,59.16,59.05,59.08,43498.0
2025-02-06 13:35:00,59.05,59.1,58.9,58.94,32228.0,59.05,59.1,58.9,58.94,32228.0
2025-02-06 13:40:00,58.92,58.94,58.83,58.94,38104.0,58.92,58.94,58.83,58.94,38104.0
2025-02-06 13:45:00,58.94,58.94,58.69,58.69,29714.0,58.94,58.94,58.69,58.69,29714.0
2025-02-06 13:50:00,58.72,58.74,58.65,58.68,33154.0,58.72,58.74,58.65,58.68,33154.0
2025-02-06 13:55:00,58.68,58.71,58.51,58.52,45401.0,58.68,58.71,58.51,58.52,45401.0
2025-02-06 14:00:00,58.52,58.62,58.51,58.51,23651.0,58.52,58.62,58.51,58.51,23651.0
2025-02-06 14:05:00,58.51,58.61,58.51,58.53,41000.0,58.51,58.61,58.51,58.53,41000.0
2025-02-06 14:10:00,58.53,58.55,58.38,58.46,72468.0,58.53,58.55,58.38,58.46,72468.0
2025-02-06 14:15:00,58.45,58.54,58.43,58.49,33518.0,58.45,58.54,58.43,58.49,33518.0
2025-02-06 14:20:00,58.48,58.51,58.08,58.12,104211.0,58.48,58.51,58.08,58.12,104211.0
2025-02-06 14:25:00,58.15,58.35,58.1,58.25,107035.0,58.15,58.35,58.1,58.25,107035.0
2025-02-06 14:30:00,58.25,58.28,58.04,58.05,63079.0,58.25,58.28,58.04,58.05,63079.0
2025-02-06 14:35:00,58.06,58.18,57.97,57.99,91276.0,58.06,58.18,57.97,57.99,91276.0
2025-02-06 14:40:00,57.98,58.06,57.93,57.94,66184.0,57.98,58.06,57.93,57.94,66184.0
2025-02-06 14:45:00,57.91,58.32,57.9,58.27,93300.0,57.91,58.32,57.9,58.27,93300.0
2025-02-06 14:50:00,58.27,58.4,58.25,58.33,32535.0,58.27,58.4,58.25,58.33,32535.0
2025-02-06 14:55:00,58.35,58.55,58.25,58.28,89040.0,58.35,58.55,58.25,58.28,89040.0
2025-02-06 15:00:00,58.3,58.5,58.28,58.45,28217.0,58.3,58.5,58.28,58.45,28217.0
2025-02-06 15:05:00,58.45,58.5,58.38,58.42,42620.0,58.45,58.5,58.38,58.42,42620.0
2025-02-06 15:10:00,58.42,58.42,58.17,58.22,50676.0,58.42,58.42,58.17,58.22,50676.0
2025-02-06 15:15:00,58.2,58.23,58.1,58.11,60894.0,58.2,58.23,58.1,58.11,60894.0
2025-02-06 15:20:00,58.09,58.2,58.07,58.2,51418.0,58.09,58.2,58.07,58.2,51418.0
2025-02-06 15:25:00,58.2,58.23,58.14,58.17,68072.0,58.2,58.23,58.14,58.17,68072.0
2025-02-06 15:30:00,58.17,58.28,58.1,58.27,54906.0,58.17,58.28,58.1,58.27,54906.0
2025-02-06 15:35:00,58.25,58.48,58.23,58.45,65331.0,58.25,58.48,58.23,58.45,65331.0
2025-02-06 15:40:00,58.45,58.45,58.3,58.37,58943.0,58.45,58.45,58.3,58.37,58943.0
2025-02-06 15:45:00,58.38,58.46,58.34,58.46,71348.0,58.38,58.46,58.34,58.46,71348.0
2025-02-06 15:50:00,58.47,58.69,58.46,58.6,120641.0,58.47,58.69,58.46,58.6,120641.0
2025-02-06 15:55:00,58.61,58.65,58.49,58.61,471439.0,58.61,58.65,58.49,58.61,471439.0
2025-02-07 09:30:00,59.06,59.16,58.59,58.62,60612.0,59.06,59.16,58.59,58.62,60612.0
2025-02-07 09:35:00,58.69,58.7,58.32,58.42,89549.0,58.69,58.7,58.32,58.42,89549.0
2025-02-07 09:40:00,58.42,58.59,58.3,58.55,18811.0,58.42,58.59,58.3,58.55,18811.0
2025-02-07 09:45:00,58.53,58.75,58.48,58.61,12905.0,58.53,58.75,58.48,58.61,12905.0
2025-02-07 09:50:00,58.63,58.83,58.56,58.76,12021.0,58.63,58.83,58.56,58.76,12021.0
2025-02-07 09:55:00,58.79,59.11,58.79,58.97,15829.0,58.79,59.11,58.79,58.97,15829.0
2025-02-07 10:00:00,58.93,59.12,58.73,59.0,35192.0,58.93,59.12,58.73,59.0,35192.0
2025-02-07 10:05:00,59.0,59.14,58.97,59.13,28294.0,59.0,59.14,58.97,59.13,28294.0
2025-02-07 10:10:00,59.11,59.2,59.03,59.03,49414.0,59.11,59.2,59.03,59.03,49414.0
2025-02-07 10:15:00,59.06,59.17,58.95,59.16,20253.0,59.06,59.17,58.95,59.16,20253.0
2025-02-07 10:20:00,59.16,59.28,59.05,59.09,39907.0,59.16,59.28,59.05,59.09,39907.0
2025-02-07 10:25:00,59.07,59.16,59.03,59.09,13928.0,59.07,59.16,59.03,59.09,13928.0
2025-02-07 10:30:00,59.07,59.11,58.93,58.98,16259.0,59.07,59.11,58.93,58.98,16259.0
2025-02-07 10:35:00,58.98,59.07,58.94,59.03,12781.0,58.98,59.07,58.94,59.03,12781.0
2025-02-07 10:40:00,59.03,59.1,58.88,58.88,11218.0,59.03,59.1,58.88,58.88,11218.0
2025-02-07 10:45:00,58.86,58.96,58.82,58.87,12301.0,58.86,58.96,58.82,58.87,12301.0
2025-02-07 10:50:00,58.86,58.96,58.71,58.75,28033.0,58.86,58.96,58.71,58.75,28033.0
2025-02-07 10:55:00,58.78,58.97,58.77,58.94,29318.0,58.78,58.97,58.77,58.94,29318.0
2025-02-07 11:00:00,58.94,58.96,58.83,58.87,17377.0,58.94,58.96,58.83,58.87,17377.0
2025-02-07 11:05:00,58.87,58.9,58.76,58.76,16331.0,58.87,58.9,58.76,58.76,16331.0
2025-02-07 11:10:00,58.74,58.82,58.72,58.76,40456.0,58.74,58.82,58.72,58.76,40456.0
2025-02-07 11:15:00,58.76,58.79,58.65,58.68,33091.0,58.76,58.79,58.65,58.68,33091.0
2025-02-07 11:20:00,58.67,58.77,58.6,58.61,45823.0,58.67,58.77,58.6,58.61,45823.0
2025-02-07 11:25:00,58.59,58.66,58.56,58.58,11803.0,58.59,58.66,58.56,58.58,11803.0
2025-02-07 11:30:00,58.56,58.8,58.55,58.8,12701.0,58.56,58.8,58.55,58.8,12701.0
2025-02-07 11:35:00,58.8,58.82,58.66,58.69,9304.0,58.8,58.82,58.66,58.69,9304.0
2025-02-07 11:40:00,58.69,58.7,58.61,58.63,9073.0,58.69,58.7,58.61,58.63,9073.0
2025-02-07 11:45:00,58.61,58.64,58.52,58.55,6258.0,58.61,58.64,58.52,58.55,6258.0
2025-02-07 11:50:00,58.55,58.7,58.53,58.53,9416.0,58.55,58.7,58.53,58.53,9416.0
2025-02-07 11:55:00,58.58,58.7,58.55,58.65,12534.0,58.58,58.7,58.55,58.65,12534.0
2025-02-07 12:00:00,58.65,58.74,58.59,58.74,9289.0,58.65,58.74,58.59,58.74,9289.0
2025-02-07 12:05:00,58.73,58.76,58.62,58.64,9852.0,58.73,58.76,58.62,58.64,9852.0
2025-02-07 12:10:00,58.63,58.65,58.56,58.6,13150.0,58.63,58.65,58.56,58.6,13150.0
2025-02-07 12:15:00,58.63,58.69,58.58,58.69,11803.0,58.63,58.69,58.58,58.69,11803.0
2025-02-07 12:20:00,58.67,58.69,58.54,58.6,27509.0,58.67,58.69,58.54,58.6,27509.0
2025-02-07 12:25:00,58.6,58.63,58.56,58.57,24294.0,58.6,58.63,58.56,58.57,24294.0
2025-02-07 12:30:00,58.59,58.61,58.56,58.58,8530.0,58.59,58.61,58.56,58.58,8530.0
2025-02-07 12:35:00,58.57,58.62,58.55,58.6,15133.0,58.57,58.62,58.55,58.6,15133.0
2025-02-07 12:40:00,58.59,58.61,58.54,58.57,12016.0,58.59,58.61,58.54,58.57,12016.0
2025-02-07 12:45:00,58.59,58.62,58.59,58.61,18082.0,58.59,58.62,58.59,58.61,18082.0
2025-02-07 12:50:00,58.61,58.64,58.59,58.61,25063.0,58.61,58.64,58.59,58.61,25063.0
2025-02-07 12:55:00,58.61,58.62,58.58,58.59,15939.0,58.61,58.62,58.58,58.59,15939.0
2025-02-07 13:00:00,58.6,58.71,58.59,58.7,20436.0,58.6,58.71,58.59,58.7,20436.0
2025-02-07 13:05:00,58.7,58.77,58.68,58.7,13960.0,58.7,58.77,58.68,58.7,13960.0
2025-02-07 13:10:00,58.69,58.76,58.69,58.73,6991.0,58.69,58.76,58.69,58.73,6991.0
2025-02-07 13:15:00,58.72,58.81,58.72,58.78,8842.0,58.72,58.81,58.72,58.78,8842.0
2025-02-07 13:20:00,58.78,58.79,58.73,58.75,7047.0,58.78,58.79,58.73,58.75,7047.0
2025-02-07 13:25:00,58.75,58.76,58.66,58.69,25310.0,58.75,58.76,58.66,58.69,25310.0
2025-02-07 13:30:00,58.68,58.74,58.66,58.74,13280.0,58.68,58.74,58.66,58.74,13280.0
2025-02-07 13:35:00,58.74,58.77,58.71,58.73,6253.0,58.74,58.77,58.71,58.73,6253.0
2025-02-07 13:40:00,58.73,58.75,58.63,58.65,10742.0,58.73,58.75,58.63,58.65,10742.0
2025-02-07 13:45:00,58.63,58.7,58.61,58.7,13263.0,58.63,58.7,58.61,58.7,13263.0
2025-02-07 13:50:00,58.7,58.74,58.69,58.71,4229.0,58.7,58.74,58.69,58.71,4229.0
2025-02-07 13:55:00,58.71,58.73,58.65,58.66,18763.0,58.71,58.73,58.65,58.66,18763.0
2025-02-07 14:00:00,58.64,58.75,58.64,58.73,7632.0,58.64,58.75,58.64,58.73,7632.0
2025-02-07 14:05:00,58.73,58.77,58.71,58.72,11515.0,58.73,58.77,58.71,58.72,11515.0
2025-02-07 14:10:00,58.72,58.75,58.62,58.62,9933.0,58.72,58.75,58.62,58.62,9933.0
2025-02-07 14:15:00,58.64,58.69,58.6,58.69,6058.0,58.64,58.69,58.6,58.69,6058.0
2025-02-07 14:20:00,58.68,58.7,58.64,58.7,14015.0,58.68,58.7,58.64,58.7,14015.0
2025-02-07 14:25:00,58.69,58.73,58.68,58.72,8424.0,58.69,58.73,58.68,58.72,8424.0
2025-02-07 14:30:00,58.7,58.72,58.58,58.59,17039.0,58.7,58.72,58.58,58.59,17039.0
2025-02-07 14:35:00,58.61,58.81,58.59,58.8,10196.0,58.61,58.81,58.59,58.8,10196.0
2025-02-07 14:40:00,58.79,58.87,58.78,58.82,12594.0,58.79,58.87,58.78,58.82,12594.0
2025-02-07 14:45:00,58.81,58.84,58.81,58.82,10168.0,58.81,58.84,58.81,58.82,10168.0
2025-02-07 14:50:00,58.8,58.93,58.8,58.9,24751.0,58.8,58.93,58.8,58.9,24751.0
2025-02-07 14:55:00,58.91,58.94,58.85,58.91,26724.0,58.91,58.94,58.85,58.91,26724.0
2025-02-07 15:00:00,58.91,58.93,58.82,58.84,18519.0,58.91,58.93,58.82,58.84,18519.0
2025-02-07 15:05:00,58.84,58.91,58.77,58.78,23016.0,58.84,58.91,58.77,58.78,23016.0
2025-02-07 15:10:00,58.77,58.81,58.73,58.75,17436.0,58.77,58.81,58.73,58.75,17436.0
2025-02-07 15:15:00,58.75,58.81,58.72,58.73,17930.0,58.75,58.81,58.72,58.73,17930.0
2025-02-07 15:20:00,58.75,58.87,58.74,58.84,15979.0,58.75,58.87,58.74,58.84,15979.0
2025-02-07 15:25:00,58.83,58.86,58.79,58.85,13512.0,58.83,58.86,58.79,58.85,13512.0
2025-02-07 15:30:00,58.86,58.98,58.84,58.93,22546.0,58.86,58.98,58.84,58.93,22546.0
2025-02-07 15:35:00,58.93,58.95,58.76,58.78,24969.0,58.93,58.95,58.76,58.78,24969.0
2025-02-07 15:40:00,58.79,58.79,58.73,58.76,23325.0,58.79,58.79,58.73,58.76,23325.0
2025-02-07 15:45:00,58.77,58.87,58.75,58.87,43090.0,58.77,58.87,58.75,58.87,43090.0
2025-02-07 15:50:00,58.9,58.95,58.69,58.83,70828.0,58.9,58.95,58.69,58.83,70828.0
2025-02-07 15:55:00,58.85,58.98,58.81,58.94,271493.0,58.85,58.98,58.81,58.94,271493.0
2025-02-10 09:30:00,59.04,59.33,58.86,58.96,37684.0,59.04,59.33,58.86,58.96,37684.0
2025-02-10 09:35:00,58.79,58.88,58.6,58.6,16704.0,58.79,58.88,58.6,58.6,16704.0
2025-02-10 09:40:00,58.57,58.81,58.57,58.69,18516.0,58.57,58.81,58.57,58.69,18516.0
2025-02-10 09:45:00,58.69,58.76,58.45,58.45,13843.0,58.69,58.76,58.45,58.45,13843.0
2025-02-10 09:50:00,58.43,58.6,58.36,58.36,15963.0,58.43,58.6,58.36,58.36,15963.0
2025-02-10 09:55:00,58.36,58.43,58.31,58.43,10700.0,58.36,58.43,58.31,58.43,10700.0
2025-02-10 10:00:00,58.46,58.64,58.46,58.64,38228.0,58.46,58.64,58.46,58.64,38228.0
2025-02-10 10:05:00,58.64,58.64,58.28,58.32,26888.0,58.64,58.64,58.28,58.32,26888.0
2025-02-10 10:10:00,58.34,58.57,58.33,58.41,57299.0,58.34,58.57,58.33,58.41,57299.0
2025-02-10 10:15:00,58.4,58.5,58.28,58.31,29742.0,58.4,58.5,58.28,58.31,29742.0
2025-02-10 10:20:00,58.32,58.36,58.25,58.31,29764.0,58.32,58.36,58.25,58.31,29764.0
2025-02-10 10:25:00,58.34,58.42,58.34,58.38,10984.0,58.34,58.42,58.34,58.38,10984.0
2025-02-10 10:30:00,58.39,58.47,58.31,58.32,49144.0,58.39,58.47,58.31,58.32,49144.0
2025-02-10 10:35:00,58.32,58.36,58.25,58.25,9754.0,58.32,58.36,58.25,58.25,9754.0
2025-02-10 10:40:00,58.3,58.36,58.3,58.34,7885.0,58.3,58.36,58.3,58.34,7885.0
2025-02-10 10:45:00,58.36,58.46,58.34,58.44,17280.0,58.36,58.46,58.34,58.44,17280.0
2025-02-10 10:50:00,58.44,58.59,58.41,58.59,24721.0,58.44,58.59,58.41,58.59,24721.0
2025-02-10 10:55:00,58.59,58.64,58.41,58.42,19044.0,58.59,58.64,58.41,58.42,19044.0
2025-02-10 11:00:00,58.44,58.47,58.37,58.37,7559.0,58.44,58.47,58.37,58.37,7559.0
2025-02-10 11:05:00,58.38,58.39,58.31,58.32,10695.0,58.38,58.39,58.31,58.32,10695.0
2025-02-10 11:10:00,58.33,58.36,58.26,58.28,16793.0,58.33,58.36,58.26,58.28,16793.0
2025-02-10 11:15:00,58.3,58.38,58.29,58.38,15251.0,58.3,58.38,58.29,58.38,15251.0
2025-02-10 11:20:00,58.38,58.43,58.37,58.37,11990.0,58.38,58.43,58.37,58.37,11990.0
2025-02-10 11:25:00,58.37,58.42,58.33,58.36,16357.0,58.37,58.42,58.33,58.36,16357.0
2025-02-10 11:30:00,58.36,58.37,58.26,58.34,18921.0,58.36,58.37,58.26,58.34,18921.0
2025-02-10 11:35:00,58.33,58.42,58.32,58.39,7444.0,58.33,58.42,58.32,58.39,7444.0
2025-02-10 11:40:00,58.41,58.47,58.4,58.45,13634.0,58.41,58.47,58.4,58.45,13634.0
2025-02-10 11:45:00,58.45,58.53,58.45,58.48,7369.0,58.45,58.53,58.45,58.48,7369.0
2025-02-10 11:50:00,58.49,58.56,58.46,58.46,7626.0,58.49,58.56,58.46,58.46,7626.0
2025-02-10 11:55:00,58.47,58.5,58.46,58.49,4833.0,58.47,58.5,58.46,58.49,4833.0
2025-02-10 12:00:00,58.48,58.54,58.47,58.51,8352.0,58.48,58.54,58.47,58.51,8352.0
2025-02-10 12:05:00,58.49,58.58,58.48,58.54,18168.0,58.49,58.58,58.48,58.54,18168.0
2025-02-10 12:10:00,58.53,58.55,58.44,58.44,13582.0,58.53,58.55,58.44,58.44,13582.0
2025-02-10 12:15:00,58.45,58.57,58.44,58.55,7657.0,58.45,58.57,58.44,58.55,7657.0
2025-02-10 12:20:00,58.54,58.6,58.49,58.55,12354.0,58.54,58.6,58.49,58.55,12354.0
2025-02-10 12:25:00,58.55,58.59,58.54,58.57,8603.0,58.55,58.59,58.54,58.57,8603.0
2025-02-10 12:30:00,58.58,58.63,58.57,58.6,8513.0,58.58,58.63,58.57,58.6,8513.0
2025-02-10 12:35:00,58.59,58.62,58.52,58.55,9748.0,58.59,58.62,58.52,58.55,9748.0
2025-02-10 12:40:00,58.54,58.58,58.54,58.54,14664.0,58.54,58.58,58.54,58.54,14664.0
2025-02-10 12:45:00,58.54,58.59,58.53,58.54,14921.0,58.54,58.59,58.53,58.54,14921.0
2025-02-10 12:50:00,58.55,58.56,58.5,58.53,6166.0,58.55,58.56,58.5,58.53,6166.0
2025-02-10 12:55:00,58.53,58.54,58.5,58.5,7160.0,58.53,58.54,58.5,58.5,7160.0
2025-02-10 13:00:00,58.51,58.58,58.51,58.58,11151.0,58.51,58.58,58.51,58.58,11151.0
2025-02-10 13:05:00,58.58,58.61,58.57,58.58,9251.0,58.58,58.61,58.57,58.58,9251.0
2025-02-10 13:10:00,58.58,58.71,58.56,58.71,8107.0,58.58,58.71,58.56,58.71,8107.0
2025-02-10 13:15:00,58.72,58.72,58.59,58.6,41371.0,58.72,58.72,58.59,58.6,41371.0
2025-02-10 13:20:00,58.59,58.79,58.58,58.64,31588.0,58.59,58.79,58.58,58.64,31588.0
2025-02-10 13:25:00,58.64,58.71,58.56,58.58,16055.0,58.64,58.71,58.56,58.58,16055.0
2025-02-10 13:30:00,58.58,58.62,58.49,58.51,11078.0,58.58,58.62,58.49,58.51,11078.0
2025-02-10 13:35:00,58.53,58.55,58.49,58.5,10108.0,58.53,58.55,58.49,58.5,10108.0
2025-02-10 13:40:00,58.51,58.56,58.5,58.5,13240.0,58.51,58.56,58.5,58.5,13240.0
2025-02-10 13:45:00,58.51,58.65,58.5,58.65,19357.0,58.51,58.65,58.5,58.65,19357.0
2025-02-10 13:50:00,58.64,58.77,58.64,58.76,11289.0,58.64,58.77,58.64,58.76,11289.0
2025-02-10 13:55:00,58.76,58.78,58.7,58.7,12882.0,58.76,58.78,58.7,58.7,12882.0
2025-02-10 14:00:00,58.7,58.71,58.57,58.57,16720.0,58.7,58.71,58.57,58.57,16720.0
2025-02-10 14:05:00,58.56,58.59,58.53,58.53,14102.0,58.56,58.59,58.53,58.53,14102.0
2025-02-10 14:10:00,58.55,58.6,58.53,58.59,10069.0,58.55,58.6,58.53,58.59,10069.0
2025-02-10 14:15:00,58.59,58.63,58.56,58.59,20041.0,58.59,58.63,58.56,58.59,20041.0
2025-02-10 14:20:00,58.59,58.67,58.58,58.64,9689.0,58.59,58.67,58.58,58.64,9689.0
2025-02-10 14:25:00,58.64,58.69,58.6,58.65,19965.0,58.64,58.69,58.6,58.65,19965.0
2025-02-10 14:30:00,58.65,58.72,58.64,58.68,10347.0,58.65,58.72,58.64,58.68,10347.0
2025-02-10 14:35:00,58.67,58.74,58.66,58.72,10347.0,58.67,58.74,58.66,58.72,10347.0
2025-02-10 14:40:00,58.72,58.75,58.71,58.73,8601.0,58.72,58.75,58.71,58.73,8601.0
2025-02-10 14:45:00,58.73,58.76,58.7,58.71,13248.0,58.73,58.76,58.7,58.71,13248.0
2025-02-10 14:50:00,58.71,58.75,58.7,58.74,6648.0,58.71,58.75,58.7,58.74,6648.0
2025-02-10 14:55:00,58.74,58.76,58.63,58.68,16784.0,58.74,58.76,58.63,58.68,16784.0
2025-02-10 15:00:00,58.67,58.7,58.66,58.69,9288.0,58.67,58.7,58.66,58.69,9288.0
2025-02-10 15:05:00,58.7,58.72,58.66,58.7,8590.0,58.7,58.72,58.66,58.7,8590.0
2025-02-10 15:10:00,58.69,58.73,58.68,58.73,13250.0,58.69,58.73,58.68,58.73,13250.0
2025-02-10 15:15:00,58.73,58.84,58.73,58.79,17438.0,58.73,58.84,58.73,58.79,17438.0
2025-02-10 15:20:00,58.78,58.82,58.77,58.8,15563.0,58.78,58.82,58.77,58.8,15563.0
2025-02-10 15:25:00,58.8,58.81,58.73,58.75,17668.0,58.8,58.81,58.73,58.75,17668.0
2025-02-10 15:30:00,58.73,58.81,58.71,58.79,26496.0,58.73,58.81,58.71,58.79,26496.0
2025-02-10 15:35:00,58.78,59.07,58.75,59.02,80416.0,58.78,59.07,58.75,59.02,80416.0
2025-02-10 15:40:00,59.03,59.03,58.93,58.97,52397.0,59.03,59.03,58.93,58.97,52397.0
2025-02-10 15:45:00,58.97,59.03,58.95,59.0,51277.0,58.97,59.03,58.95,59.0,51277.0
2025-02-10 15:50:00,59.02,59.11,58.71,58.73,75762.0,59.02,59.11,58.71,58.73,75762.0
2025-02-10 15:55:00,58.73,58.95,58.73,58.91,260700.0,58.73,58.95,58.73,58.91,260700.0
2025-02-11 09:30:00,58.91,59.28,58.8,58.83,57771.0,58.91,59.28,58.8,58.83,57771.0
2025-02-11 09:35:00,58.82,58.9,58.19,58.23,33255.0,58.82,58.9,58.19,58.23,33255.0
2025-02-11 09:40:00,58.21,58.31,57.94,58.02,38724.0,58.21,58.31,57.94,58.02,38724.0
2025-02-11 09:45:00,58.02,58.02,57.69,57.86,58535.0,58.02,58.02,57.69,57.86,58535.0
2025-02-11 09:50:00,57.88,58.04,57.73,57.78,40744.0,57.88,58.04,57.73,57.78,40744.0
2025-02-11 09:55:00,57.73,57.87,57.63,57.82,36247.0,57.73,57.87,57.63,57.82,36247.0
2025-02-11 10:00:00,57.79,57.83,57.66,57.7,37157.0,57.79,57.83,57.66,57.7,37157.0
2025-02-11 10:05:00,57.68,57.69,57.39,57.39,49566.0,57.68,57.69,57.39,57.39,49566.0
2025-02-11 10:10:00,57.4,57.42,57.25,57.27,42286.0,57.4,57.42,57.25,57.27,42286.0
2025-02-11 10:15:00,57.25,57.33,57.13,57.3,60427.0,57.25,57.33,57.13,57.3,60427.0
2025-02-11 10:20:00,57.3,57.44,57.29,57.34,40238.0,57.3,57.44,57.29,57.34,40238.0
2025-02-11 10:25:00,57.34,57.44,57.24,57.41,32847.0,57.34,57.44,57.24,57.41,32847.0
2025-02-11 10:30:00,57.41,57.53,57.34,57.38,37630.0,57.41,57.53,57.34,57.38,37630.0
2025-02-11 10:35:00,57.38,57.49,57.34,57.44,24006.0,57.38,57.49,57.34,57.44,24006.0
2025-02-11 10:40:00,57.41,57.46,57.24,57.24,28897.0,57.41,57.46,57.24,57.24,28897.0
2025-02-11 10:45:00,57.24,57.32,57.18,57.22,20570.0,57.24,57.32,57.18,57.22,20570.0
2025-02-11 10:50:00,57.2,57.33,57.17,57.18,21277.0,57.2,57.33,57.17,57.18,21277.0
2025-02-11 10:55:00,57.18,57.18,57.08,57.08,20228.0,57.18,57.18,57.08,57.08,20228.0
2025-02-11 11:00:00,57.1,57.15,56.99,57.15,37479.0,57.1,57.15,56.99,57.15,37479.0
2025-02-11 11:05:00,57.15,57.34,56.97,57.34,55730.0,57.15,57.34,56.97,57.34,55730.0
2025-02-11 11:10:00,57.39,57.41,57.28,57.32,11514.0,57.39,57.41,57.28,57.32,11514.0
2025-02-11 11:15:00,57.3,57.44,57.3,57.41,23345.0,57.3,57.44,57.3,57.41,23345.0
2025-02-11 11:20:00,57.42,57.47,57.36,57.47,13900.0,57.42,57.47,57.36,57.47,13900.0
2025-02-11 11:25:00,57.46,57.75,57.46,57.68,24010.0,57.46,57.75,57.46,57.68,24010.0
2025-02-11 11:30:00,57.71,57.76,57.65,57.66,14713.0,57.71,57.76,57.65,57.66,14713.0
2025-02-11 11:35:00,57.67,58.0,57.6,57.86,79579.0,57.67,58.0,57.6,57.86,79579.0
2025-02-11 11:40:00,57.88,57.88,57.68,57.79,20099.0,57.88,57.88,57.68,57.79,20099.0
2025-02-11 11:45:00,57.77,57.85,57.74,57.83,19272.0,57.77,57.85,57.74,57.83,19272.0
2025-02-11 11:50:00,57.83,57.84,57.7,57.73,13123.0,57.83,57.84,57.7,57.73,13123.0
2025-02-11 11:55:00,57.73,57.92,57.67,57.7,32615.0,57.73,57.92,57.67,57.7,32615.0
2025-02-11 12:00:00,57.67,57.76,57.64,57.7,28799.0,57.67,57.76,57.64,57.7,28799.0
2025-02-11 12:05:00,57.68,57.73,57.64,57.69,22640.0,57.68,57.73,57.64,57.69,22640.0
2025-02-11 12:10:00,57.68,57.69,57.57,57.58,28526.0,57.68,57.69,57.57,57.58,28526.0
2025-02-11 12:15:00,57.6,57.6,57.55,57.57,14021.0,57.6,57.6,57.55,57.57,14021.0
2025-02-11 12:20:00,57.57,57.63,57.49,57.58,30865.0,57.57,57.63,57.49,57.58,30865.0
2025-02-11 12:25:00,57.58,57.62,57.51,57.58,25558.0,57.58,57.62,57.51,57.58,25558.0
2025-02-11 12:30:00,57.58,57.58,57.43,57.43,31921.0,57.58,57.58,57.43,57.43,31921.0
2025-02-11 12:35:00,57.44,57.52,57.43,57.45,12725.0,57.44,57.52,57.43,57.45,12725.0
2025-02-11 12:40:00,57.45,57.63,57.44,57.59,20252.0,57.45,57.63,57.44,57.59,20252.0
2025-02-11 12:45:00,57.6,57.63,57.42,57.45,36188.0,57.6,57.63,57.42,57.45,36188.0
2025-02-11 12:50:00,57.42,57.47,57.39,57.42,34372.0,57.42,57.47,57.39,57.42,34372.0
2025-02-11 12:55:00,57.42,57.44,57.35,57.37,13982.0,57.42,57.44,57.35,57.37,13982.0
2025-02-11 13:00:00,57.37,57.46,57.34,57.35,19201.0,57.37,57.46,57.34,57.35,19201.0
2025-02-11 13:05:00,57.34,57.45,57.34,57.41,24338.0,57.34,57.45,57.34,57.41,24338.0
2025-02-11 13:10:00,57.41,57.5,57.38,57.44,31902.0,57.41,57.5,57.38,57.44,31902.0
2025-02-11 13:15:00,57.46,57.48,57.4,57.41,16432.0,57.46,57.48,57.4,57.41,16432.0
2025-02-11 13:20:00,57.41,57.44,57.36,57.36,14201.0,57.41,57.44,57.36,57.36,14201.0
2025-02-11 13:25:00,57.35,57.41,57.35,57.37,7130.0,57.35,57.41,57.35,57.37,7130.0
2025-02-11 13:30:00,57.37,57.45,57.35,57.41,15074.0,57.37,57.45,57.35,57.41,15074.0
2025-02-11 13:35:00,57.41,57.42,57.36,57.41,17178.0,57.41,57.42,57.36,57.41,17178.0
2025-02-11 13:40:00,57.42,57.43,57.4,57.43,13535.0,57.42,57.43,57.4,57.43,13535.0
2025-02-11 13:45:00,57.43,57.44,57.41,57.42,11564.0,57.43,57.44,57.41,57.42,11564.0
2025-02-11 13:50:00,57.4,57.4,57.31,57.35,46113.0,57.4,57.4,57.31,57.35,46113.0
2025-02-11 13:55:00,57.38,57.41,57.37,57.39,12960.0,57.38,57.41,57.37,57.39,12960.0
2025-02-11 14:00:00,57.38,57.43,57.36,57.37,19272.0,57.38,57.43,57.36,57.37,19272.0
2025-02-11 14:05:00,57.37,57.44,57.36,57.4,28635.0,57.37,57.44,57.36,57.4,28635.0
2025-02-11 14:10:00,57.4,57.43,57.39,57.41,21694.0,57.4,57.43,57.39,57.41,21694.0
2025-02-11 14:15:00,57.41,57.44,57.36,57.36,29272.0,57.41,57.44,57.36,57.36,29272.0
2025-02-11 14:20:00,57.36,57.41,57.35,57.4,14128.0,57.36,57.41,57.35,57.4,14128.0
2025-02-11 14:25:00,57.4,57.45,57.4,57.43,21868.0,57.4,57.45,57.4,57.43,21868.0
2025-02-11 14:30:00,57.44,57.45,57.4,57.44,12347.0,57.44,57.45,57.4,57.44,12347.0
2025-02-11 14:35:00,57.43,57.5,57.39,57.49,23797.0,57.43,57.5,57.39,57.49,23797.0
2025-02-11 14:40:00,57.48,57.5,57.46,57.47,17632.0,57.48,57.5,57.46,57.47,17632.0
2025-02-11 14:45:00,57.47,57.47,57.35,57.38,28654.0,57.47,57.47,57.35,57.38,28654.0
2025-02-11 14:50:00,57.4,57.43,57.36,57.43,21677.0,57.4,57.43,57.36,57.43,21677.0
2025-02-11 14:55:00,57.41,57.51,57.4,57.45,29145.0,57.41,57.51,57.4,57.45,29145.0
2025-02-11 15:00:00,57.45,57.49,57.43,57.45,28193.0,57.45,57.49,57.43,57.45,28193.0
2025-02-11 15:05:00,57.45,57.46,57.4,57.4,13972.0,57.45,57.46,57.4,57.4,13972.0
2025-02-11 15:10:00,57.41,57.45,57.37,57.42,20184.0,57.41,57.45,57.37,57.42,20184.0
2025-02-11 15:15:00,57.41,57.42,57.3,57.32,31512.0,57.41,57.42,57.3,57.32,31512.0
2025-02-11 15:20:00,57.32,57.34,57.26,57.32,57488.0,57.32,57.34,57.26,57.32,57488.0
2025-02-11 15:25:00,57.32,57.34,57.23,57.26,35955.0,57.32,57.34,57.23,57.26,35955.0
2025-02-11 15:30:00,57.26,57.41,57.26,57.4,68956.0,57.26,57.41,57.26,57.4,68956.0
2025-02-11 15:35:00,57.4,57.42,57.28,57.35,87598.0,57.4,57.42,57.28,57.35,87598.0
2025-02-11 15:40:00,57.35,57.36,57.22,57.24,53282.0,57.35,57.36,57.22,57.24,53282.0
2025-02-11 15:45:00,57.25,57.32,57.2,57.3,96836.0,57.25,57.32,57.2,57.3,96836.0
2025-02-11 15:50:00,57.3,57.31,57.17,57.27,97281.0,57.3,57.31,57.17,57.27,97281.0
2025-02-11 15:55:00,57.27,57.41,57.24,57.38,345589.0,57.27,57.41,57.24,57.38,345589.0
2025-02-12 09:30:00,57.39,57.98,57.39,57.65,66029.0,57.39,57.98,57.39,57.65,66029.0
2025-02-12 09:35:00,57.62,58.13,57.55,58.08,31111.0,57.62,58.13,57.55,58.08,31111.0
2025-02-12 09:40:00,58.12,58.48,58.08,58.48,43953.0,58.12,58.48,58.08,58.48,43953.0
2025-02-12 09:45:00,58.44,59.15,58.44,59.09,102599.0,58.44,59.15,58.44,59.09,102599.0
2025-02-12 09:50:00,59.03,59.03,58.55,58.7,40512.0,59.03,59.03,58.55,58.7,40512.0
2025-02-12 09:55:00,58.77,58.77,58.45,58.45,15752.0,58.77,58.77,58.45,58.45,15752.0
2025-02-12 10:00:00,58.48,58.49,58.15,58.26,30609.0,58.48,58.49,58.15,58.26,30609.0
2025-02-12 10:05:00,58.26,58.63,58.21,58.55,37140.0,58.26,58.63,58.21,58.55,37140.0
2025-02-12 10:10:00,58.58,58.63,58.37,58.37,20470.0,58.58,58.63,58.37,58.37,20470.0
2025-02-12 10:15:00,58.39,58.47,58.19,58.4,29407.0,58.39,58.47,58.19,58.4,29407.0
2025-02-12 10:20:00,58.39,58.4,58.2,58.3,16167.0,58.39,58.4,58.2,58.3,16167.0
2025-02-12 10:25:00,58.28,58.41,58.22,58.29,23900.0,58.28,58.41,58.22,58.29,23900.0
2025-02-12 10:30:00,58.27,58.51,58.23,58.48,34735.0,58.27,58.51,58.23,58.48,34735.0
2025-02-12 10:35:00,58.48,58.63,58.44,58.57,61841.0,58.48,58.63,58.44,58.57,61841.0
2025-02-12 10:40:00,58.51,58.56,58.36,58.43,17631.0,58.51,58.56,58.36,58.43,17631.0
2025-02-12 10:45:00,58.4,58.5,58.04,58.05,16484.0,58.4,58.5,58.04,58.05,16484.0
2025-02-12 10:50:00,58.05,58.05,56.81,56.95,123017.0,58.05,58.05,56.81,56.95,123017.0
2025-02-12 10:55:00,56.96,57.29,56.65,57.05,97612.0,56.96,57.29,56.65,57.05,97612.0
2025-02-12 11:00:00,57.08,57.25,56.88,56.93,34462.0,57.08,57.25,56.88,56.93,34462.0
2025-02-12 11:05:00,56.89,56.99,56.76,56.77,42570.0,56.89,56.99,56.76,56.77,42570.0
2025-02-12 11:10:00,56.76,56.8,56.52,56.61,62813.0,56.76,56.8,56.52,56.61,62813.0
2025-02-12 11:15:00,56.62,56.64,56.4,56.4,55808.0,56.62,56.64,56.4,56.4,55808.0
2025-02-12 11:20:00,56.42,56.42,56.05,56.08,109778.0,56.42,56.42,56.05,56.08,109778.0
2025-02-12 11:25:00,56.08,56.27,55.91,56.24,71936.0,56.08,56.27,55.91,56.24,71936.0
2025-02-12 11:30:00,56.23,56.43,56.08,56.35,53014.0,56.23,56.43,56.08,56.35,53014.0
2025-02-12 11:35:00,56.31,56.58,56.31,56.55,26313.0,56.31,56.58,56.31,56.55,26313.0
2025-02-12 11:40:00,56.56,56.6,56.37,56.57,30348.0,56.56,56.6,56.37,56.57,30348.0
2025-02-12 11:45:00,56.58,56.68,56.47,56.55,65002.0,56.58,56.68,56.47,56.55,65002.0
2025-02-12 11:50:00,56.56,56.66,56.52,56.57,22196.0,56.56,56.66,56.52,56.57,22196.0
2025-02-12 11:55:00,56.57,56.61,56.48,56.5,20985.0,56.57,56.61,56.48,56.5,20985.0
2025-02-12 12:00:00,56.49,56.61,56.42,56.61,66578.0,56.49,56.61,56.42,56.61,66578.0
2025-02-12 12:05:00,56.6,56.61,56.48,56.55,12419.0,56.6,56.61,56.48,56.55,12419.0
2025-02-12 12:10:00,56.55,56.69,56.54,56.67,15464.0,56.55,56.69,56.54,56.67,15464.0
2025-02-12 12:15:00,56.67,56.77,56.62,56.72,37849.0,56.67,56.77,56.62,56.72,37849.0
2025-02-12 12:20:00,56.71,56.95,56.68,56.95,49379.0,56.71,56.95,56.68,56.95,49379.0
2025-02-12 12:25:00,56.95,57.01,56.9,56.95,33251.0,56.95,57.01,56.9,56.95,33251.0
2025-02-12 12:30:00,56.92,57.04,56.88,57.02,35122.0,56.92,57.04,56.88,57.02,35122.0
2025-02-12 12:35:00,57.02,57.17,56.99,57.1,16669.0,57.02,57.17,56.99,57.1,16669.0
2025-02-12 12:40:00,57.11,57.17,57.03,57.03,6740.0,57.11,57.17,57.03,57.03,6740.0
2025-02-12 12:45:00,57.05,57.24,57.04,57.18,10461.0,57.05,57.24,57.04,57.18,10461.0
2025-02-12 12:50:00,57.21,57.25,57.05,57.08,5058.0,57.21,57.25,57.05,57.08,5058.0
2025-02-12 12:55:00,57.06,57.15,57.03,57.07,11655.0,57.06,57.15,57.03,57.07,11655.0
2025-02-12 13:00:00,57.07,57.11,57.06,57.07,2943.0,57.07,57.11,57.06,57.07,2943.0
2025-02-12 13:05:00,57.04,57.09,56.96,56.96,28647.0,57.04,57.09,56.96,56.96,28647.0
2025-02-12 13:10:00,57.0,57.05,56.97,57.05,20011.0,57.0,57.05,56.97,57.05,20011.0
2025-02-12 13:15:00,57.04,57.04,56.99,57.02,5928.0,57.04,57.04,56.99,57.02,5928.0
2025-02-12 13:20:00,57.01,57.04,56.98,57.02,17833.0,57.01,57.04,56.98,57.02,17833.0
2025-02-12 13:25:00,57.02,57.02,56.98,56.98,9064.0,57.02,57.02,56.98,56.98,9064.0
2025-02-12 13:30:00,56.98,57.08,56.98,57.03,9439.0,56.98,57.08,56.98,57.03,9439.0
2025-02-12 13:35:00,57.04,57.16,57.04,57.15,5055.0,57.04,57.16,57.04,57.15,5055.0
2025-02-12 13:40:00,57.15,57.15,57.03,57.03,9989.0,57.15,57.15,57.03,57.03,9989.0
2025-02-12 13:45:00,57.03,57.04,56.85,56.89,13220.0,57.03,57.04,56.85,56.89,13220.0
2025-02-12 13:50:00,56.88,56.93,56.77,56.81,51609.0,56.88,56.93,56.77,56.81,51609.0
2025-02-12 13:55:00,56.83,56.85,56.76,56.83,12463.0,56.83,56.85,56.76,56.83,12463.0
2025-02-12 14:00:00,56.82,56.85,56.79,56.82,7448.0,56.82,56.85,56.79,56.82,7448.0
2025-02-12 14:05:00,56.84,56.91,56.82,56.91,8886.0,56.84,56.91,56.82,56.91,8886.0
2025-02-12 14:10:00,56.91,56.92,56.84,56.85,9458.0,56.91,56.92,56.84,56.85,9458.0
2025-02-12 14:15:00,56.83,56.87,56.75,56.77,17541.0,56.83,56.87,56.75,56.77,17541.0
2025-02-12 14:20:00,56.78,56.81,56.68,56.69,10065.0,56.78,56.81,56.68,56.69,10065.0
2025-02-12 14:25:00,56.66,56.71,56.61,56.68,55656.0,56.66,56.71,56.61,56.68,55656.0
2025-02-12 14:30:00,56.68,56.81,56.66,56.8,10519.0,56.68,56.81,56.66,56.8,10519.0
2025-02-12 14:35:00,56.79,56.8,56.74,56.75,17834.0,56.79,56.8,56.74,56.75,17834.0
2025-02-12 14:40:00,56.75,56.78,56.68,56.7,14704.0,56.75,56.78,56.68,56.7,14704.0
2025-02-12 14:45:00,56.69,56.76,56.68,56.72,15075.0,56.69,56.76,56.68,56.72,15075.0
2025-02-12 14:50:00,56.72,56.72,56.58,56.66,18082.0,56.72,56.72,56.58,56.66,18082.0
2025-02-12 14:55:00,56.68,56.72,56.56,56.57,16092.0,56.68,56.72,56.56,56.57,16092.0
2025-02-12 15:00:00,56.58,56.68,56.58,56.65,16019.0,56.58,56.68,56.58,56.65,16019.0
2025-02-12 15:05:00,56.67,56.67,56.62,56.65,9735.0,56.67,56.67,56.62,56.65,9735.0
2025-02-12 15:10:00,56.65,56.66,56.57,56.6,21710.0,56.65,56.66,56.57,56.6,21710.0
2025-02-12 15:15:00,56.58,56.61,56.5,56.55,25547.0,56.58,56.61,56.5,56.55,25547.0
2025-02-12 15:20:00,56.53,56.61,56.51,56.61,20638.0,56.53,56.61,56.51,56.61,20638.0
2025-02-12 15:25:00,56.61,56.62,56.52,56.53,23099.0,56.61,56.62,56.52,56.53,23099.0
2025-02-12 15:30:00,56.53,56.73,56.53,56.61,139910.0,56.53,56.73,56.53,56.61,139910.0
2025-02-12 15:35:00,56.63,56.65,56.53,56.59,56500.0,56.63,56.65,56.53,56.59,56500.0
2025-02-12 15:40:00,56.59,56.6,56.42,56.51,90727.0,56.59,56.6,56.42,56.51,90727.0
2025-02-12 15:45:00,56.51,56.54,56.44,56.47,56610.0,56.51,56.54,56.44,56.47,56610.0
2025-02-12 15:50:00,56.51,56.56,56.34,56.4,86293.0,56.51,56.56,56.34,56.4,86293.0
2025-02-12 15:55:00,56.41,56.61,56.41,56.45,286573.0,56.41,56.61,56.41,56.45,286573.0
2025-02-13 09:30:00,56.92,56.92,56.21,56.25,109363.0,56.92,56.92,56.21,56.25,109363.0
2025-02-13 09:35:00,56.26,56.45,56.12,56.39,98915.0,56.26,56.45,56.12,56.39,98915.0
2025-02-13 09:40:00,56.42,56.7,56.12,56.22,162118.0,56.42,56.7,56.12,56.22,162118.0
2025-02-13 09:45:00,56.27,56.31,55.9,55.91,112016.0,56.27,56.31,55.9,55.91,112016.0
2025-02-13 09:50:00,55.93,55.93,55.5,55.53,220446.0,55.93,55.93,55.5,55.53,220446.0
2025-02-13 09:55:00,55.56,55.67,55.18,55.29,190948.0,55.56,55.67,55.18,55.29,190948.0
2025-02-13 10:00:00,55.26,55.52,55.17,55.43,92170.0,55.26,55.52,55.17,55.43,92170.0
2025-02-13 10:05:00,55.43,55.46,55.25,55.29,131698.0,55.43,55.46,55.25,55.29,131698.0
2025-02-13 10:10:00,55.3,55.56,55.23,55.51,184099.0,55.3,55.56,55.23,55.51,184099.0
2025-02-13 10:15:00,55.53,55.75,55.45,55.67,49612.0,55.53,55.75,55.45,55.67,49612.0
2025-02-13 10:20:00,55.64,55.91,55.62,55.76,41083.0,55.64,55.91,55.62,55.76,41083.0
2025-02-13 10:25:00,55.79,55.88,55.7,55.87,93465.0,55.79,55.88,55.7,55.87,93465.0
2025-02-13 10:30:00,55.85,56.09,55.82,56.04,76320.0,55.85,56.09,55.82,56.04,76320.0
2025-02-13 10:35:00,56.04,56.09,55.8,55.85,56834.0,56.04,56.09,55.8,55.85,56834.0
2025-02-13 10:40:00,55.85,55.92,55.5,55.5,81782.0,55.85,55.92,55.5,55.5,81782.0
2025-02-13 10:45:00,55.52,55.56,55.32,55.43,92292.0,55.52,55.56,55.32,55.43,92292.0
2025-02-13 10:50:00,55.43,55.46,55.25,55.38,66864.0,55.43,55.46,55.25,55.38,66864.0
2025-02-13 10:55:00,55.39,55.45,55.38,55.4,27655.0,55.39,55.45,55.38,55.4,27655.0
2025-02-13 11:00:00,55.41,55.57,55.41,55.57,39876.0,55.41,55.57,55.41,55.57,39876.0
2025-02-13 11:05:00,55.59,55.68,55.52,55.68,17453.0,55.59,55.68,55.52,55.68,17453.0
2025-02-13 11:10:00,55.68,55.69,55.61,55.66,20155.0,55.68,55.69,55.61,55.66,20155.0
2025-02-13 11:15:00,55.67,55.7,55.6,55.6,23948.0,55.67,55.7,55.6,55.6,23948.0
2025-02-13 11:20:00,55.59,55.68,55.59,55.65,20887.0,55.59,55.68,55.59,55.65,20887.0
2025-02-13 11:25:00,55.65,55.68,55.6,55.66,27391.0,55.65,55.68,55.6,55.66,27391.0
2025-02-13 11:30:00,55.68,55.77,55.63,55.63,28219.0,55.68,55.77,55.63,55.63,28219.0
2025-02-13 11:35:00,55.62,55.66,55.55,55.57,28772.0,55.62,55.66,55.55,55.57,28772.0
2025-02-13 11:40:00,55.59,55.75,55.5,55.72,89402.0,55.59,55.75,55.5,55.72,89402.0
2025-02-13 11:45:00,55.72,55.83,55.68,55.79,16134.0,55.72,55.83,55.68,55.79,16134.0
2025-02-13 11:50:00,55.8,55.89,55.8,55.84,35382.0,55.8,55.89,55.8,55.84,35382.0
2025-02-13 11:55:00,55.82,55.95,55.82,55.95,18408.0,55.82,55.95,55.82,55.95,18408.0
2025-02-13 12:00:00,55.94,55.98,55.88,55.92,21384.0,55.94,55.98,55.88,55.92,21384.0
2025-02-13 12:05:00,55.92,55.96,55.87,55.95,24630.0,55.92,55.96,55.87,55.95,24630.0
2025-02-13 12:10:00,55.96,56.05,55.88,56.04,69155.0,55.96,56.05,55.88,56.04,69155.0
2025-02-13 12:15:00,56.04,56.07,56.01,56.06,18292.0,56.04,56.07,56.01,56.06,18292.0
2025-02-13 12:20:00,56.07,56.13,56.02,56.13,16501.0,56.07,56.13,56.02,56.13,16501.0
2025-02-13 12:25:00,56.15,56.25,56.12,56.17,23091.0,56.15,56.25,56.12,56.17,23091.0
2025-02-13 12:30:00,56.17,56.18,56.03,56.08,19577.0,56.17,56.18,56.03,56.08,19577.0
2025-02-13 12:35:00,56.09,56.11,56.01,56.02,31447.0,56.09,56.11,56.01,56.02,31447.0
2025-02-13 12:40:00,56.04,56.07,56.0,56.01,20682.0,56.04,56.07,56.0,56.01,20682.0
2025-02-13 12:45:00,56.01,56.15,55.96,56.14,46241.0,56.01,56.15,55.96,56.14,46241.0
2025-02-13 12:50:00,56.16,56.22,56.13,56.19,12162.0,56.16,56.22,56.13,56.19,12162.0
2025-02-13 12:55:00,56.16,56.22,56.14,56.22,14213.0,56.16,56.22,56.14,56.22,14213.0
2025-02-13 13:00:00,56.23,56.36,56.22,56.35,21006.0,56.23,56.36,56.22,56.35,21006.0
2025-02-13 13:05:00,56.35,56.4,56.33,56.33,19067.0,56.35,56.4,56.33,56.33,19067.0
2025-02-13 13:10:00,56.33,56.37,56.29,56.35,32019.0,56.33,56.37,56.29,56.35,32019.0
2025-02-13 13:15:00,56.36,56.37,56.26,56.28,19707.0,56.36,56.37,56.26,56.28,19707.0
2025-02-13 13:20:00,56.29,56.29,56.16,56.23,16423.0,56.29,56.29,56.16,56.23,16423.0
2025-02-13 13:25:00,56.23,56.4,56.21,56.33,28073.0,56.23,56.4,56.21,56.33,28073.0
2025-02-13 13:30:00,56.34,56.4,56.3,56.38,20130.0,56.34,56.4,56.3,56.38,20130.0
2025-02-13 13:35:00,56.36,56.48,56.35,56.45,16255.0,56.36,56.48,56.35,56.45,16255.0
2025-02-13 13:40:00,56.47,56.5,56.39,56.45,39299.0,56.47,56.5,56.39,56.45,39299.0
2025-02-13 13:45:00,56.46,56.52,56.46,56.49,37025.0,56.46,56.52,56.46,56.49,37025.0
2025-02-13 13:50:00,56.49,56.55,56.38,56.41,38076.0,56.49,56.55,56.38,56.41,38076.0
2025-02-13 13:55:00,56.43,56.43,56.31,56.34,25063.0,56.43,56.43,56.31,56.34,25063.0
2025-02-13 14:00:00,56.33,56.41,56.33,56.4,17799.0,56.33,56.41,56.33,56.4,17799.0
2025-02-13 14:05:00,56.39,56.42,56.37,56.41,17171.0,56.39,56.42,56.37,56.41,17171.0
2025-02-13 14:10:00,56.41,56.41,56.34,56.41,23420.0,56.41,56.41,56.34,56.41,23420.0
2025-02-13 14:15:00,56.41,56.56,56.41,56.52,24730.0,56.41,56.56,56.41,56.52,24730.0
2025-02-13 14:20:00,56.52,56.62,56.49,56.55,22549.0,56.52,56.62,56.49,56.55,22549.0
2025-02-13 14:25:00,56.53,56.55,56.44,56.48,26399.0,56.53,56.55,56.44,56.48,26399.0
2025-02-13 14:30:00,56.49,56.72,56.47,56.7,44820.0,56.49,56.72,56.47,56.7,44820.0
2025-02-13 14:35:00,56.68,56.8,56.67,56.69,57399.0,56.68,56.8,56.67,56.69,57399.0
2025-02-13 14:40:00,56.69,56.74,56.65,56.69,20986.0,56.69,56.74,56.65,56.69,20986.0
2025-02-13 14:45:00,56.69,56.72,56.65,56.67,24965.0,56.69,56.72,56.65,56.67,24965.0
2025-02-13 14:50:00,56.68,56.69,56.58,56.64,23683.0,56.68,56.69,56.58,56.64,23683.0
2025-02-13 14:55:00,56.64,56.72,56.63,56.65,33854.0,56.64,56.72,56.63,56.65,33854.0
2025-02-13 15:00:00,56.64,56.71,56.61,56.64,14828.0,56.64,56.71,56.61,56.64,14828.0
2025-02-13 15:05:00,56.64,56.66,56.57,56.57,16881.0,56.64,56.66,56.57,56.57,16881.0
2025-02-13 15:10:00,56.58,56.64,56.55,56.55,22932.0,56.58,56.64,56.55,56.55,22932.0
2025-02-13 15:15:00,56.57,56.76,56.57,56.71,27077.0,56.57,56.76,56.57,56.71,27077.0
2025-02-13 15:20:00,56.71,56.71,56.62,56.64,48741.0,56.71,56.71,56.62,56.64,48741.0
2025-02-13 15:25:00,56.65,56.65,56.59,56.62,25947.0,56.65,56.65,56.59,56.62,25947.0
2025-02-13 15:30:00,56.62,56.71,56.61,56.69,34058.0,56.62,56.71,56.61,56.69,34058.0
2025-02-13 15:35:00,56.68,56.71,56.6,56.6,49068.0,56.68,56.71,56.6,56.6,49068.0
2025-02-13 15:40:00,56.59,56.62,56.56,56.57,52584.0,56.59,56.62,56.56,56.57,52584.0
2025-02-13 15:45:00,56.57,56.64,56.56,56.64,54603.0,56.57,56.64,56.56,56.64,54603.0
2025-02-13 15:50:00,56.64,56.76,56.64,56.74,122066.0,56.64,56.76,56.64,56.74,122066.0
2025-02-13 15:55:00,56.75,56.87,56.74,56.81,373894.0,56.75,56.87,56.74,56.81,373894.0
2025-02-14 09:30:00,57.15,57.3,56.84,56.87,41723.0,57.15,57.3,56.84,56.87,41723.0
2025-02-14 09:35:00,56.85,57.31,56.8,57.31,28597.0,56.85,57.31,56.8,57.31,28597.0
2025-02-14 09:40:00,57.33,57.34,57.15,57.2,13799.0,57.33,57.34,57.15,57.2,13799.0
2025-02-14 09:45:00,57.21,57.3,57.11,57.15,14299.0,57.21,57.3,57.11,57.15,14299.0
2025-02-14 09:50:00,57.17,57.28,57.15,57.2,10787.0,57.17,57.28,57.15,57.2,10787.0
2025-02-14 09:55:00,57.2,57.25,57.05,57.08,10845.0,57.2,57.25,57.05,57.08,10845.0
2025-02-14 10:00:00,57.08,57.21,57.07,57.12,8490.0,57.08,57.21,57.07,57.12,8490.0
2025-02-14 10:05:00,57.13,57.23,57.11,57.19,14266.0,57.13,57.23,57.11,57.19,14266.0
2025-02-14 10:10:00,57.19,57.2,57.0,57.05,29782.0,57.19,57.2,57.0,57.05,29782.0
2025-02-14 10:15:00,57.03,57.08,56.92,56.93,6583.0,57.03,57.08,56.92,56.93,6583.0
2025-02-14 10:20:00,56.93,56.93,56.77,56.92,25306.0,56.93,56.93,56.77,56.92,25306.0
2025-02-14 10:25:00,56.92,57.04,56.65,56.66,33676.0,56.92,57.04,56.65,56.66,33676.0
2025-02-14 10:30:00,56.63,56.63,56.54,56.57,20641.0,56.63,56.63,56.54,56.57,20641.0
2025-02-14 10:35:00,56.57,56.77,56.56,56.68,17178.0,56.57,56.77,56.56,56.68,17178.0
2025-02-14 10:40:00,56.64,56.64,56.55,56.59,17327.0,56.64,56.64,56.55,56.59,17327.0
2025-02-14 10:45:00,56.6,56.64,56.57,56.6,36484.0,56.6,56.64,56.57,56.6,36484.0
2025-02-14 10:50:00,56.6,56.63,56.54,56.55,62800.0,56.6,56.63,56.54,56.55,62800.0
2025-02-14 10:55:00,56.55,56.65,56.48,56.62,35178.0,56.55,56.65,56.48,56.62,35178.0
2025-02-14 11:00:00,56.63,56.87,56.63,56.73,24024.0,56.63,56.87,56.63,56.73,24024.0
2025-02-14 11:05:00,56.71,56.88,56.68,56.84,34265.0,56.71,56.88,56.68,56.84,34265.0
2025-02-14 11:10:00,56.84,56.92,56.69,56.73,25626.0,56.84,56.92,56.69,56.73,25626.0
2025-02-14 11:15:00,56.74,56.76,56.63,56.69,9155.0,56.74,56.76,56.63,56.69,9155.0
2025-02-14 11:20:00,56.69,56.71,56.61,56.61,7282.0,56.69,56.71,56.61,56.61,7282.0
2025-02-14 11:25:00,56.6,56.7,56.59,56.59,10055.0,56.6,56.7,56.59,56.59,10055.0
2025-02-14 11:30:00,56.6,56.63,56.58,56.62,10855.0,56.6,56.63,56.58,56.62,10855.0
2025-02-14 11:35:00,56.62,56.69,56.6,56.65,16408.0,56.62,56.69,56.6,56.65,16408.0
2025-02-14 11:40:00,56.65,56.75,56.65,56.72,10161.0,56.65,56.75,56.65,56.72,10161.0
2025-02-14 11:45:00,56.72,56.77,56.65,56.66,10616.0,56.72,56.77,56.65,56.66,10616.0
2025-02-14 11:50:00,56.66,56.72,56.65,56.72,6571.0,56.66,56.72,56.65,56.72,6571.0
2025-02-14 11:55:00,56.69,56.74,56.65,56.67,8593.0,56.69,56.74,56.65,56.67,8593.0
2025-02-14 12:00:00,56.68,56.83,56.66,56.75,11996.0,56.68,56.83,56.66,56.75,11996.0
2025-02-14 12:05:00,56.75,56.82,56.75,56.77,6772.0,56.75,56.82,56.75,56.77,6772.0
2025-02-14 12:10:00,56.77,56.81,56.72,56.8,12104.0,56.77,56.81,56.72,56.8,12104.0
2025-02-14 12:15:00,56.8,56.82,56.72,56.75,13104.0,56.8,56.82,56.72,56.75,13104.0
2025-02-14 12:20:00,56.74,56.76,56.69,56.69,9219.0,56.74,56.76,56.69,56.69,9219.0
2025-02-14 12:25:00,56.69,56.71,56.62,56.65,27852.0,56.69,56.71,56.62,56.65,27852.0
2025-02-14 12:30:00,56.65,56.74,56.62,56.74,58077.0,56.65,56.74,56.62,56.74,58077.0
2025-02-14 12:35:00,56.74,56.78,56.61,56.61,54044.0,56.74,56.78,56.61,56.61,54044.0
2025-02-14 12:40:00,56.6,56.81,56.59,56.81,19091.0,56.6,56.81,56.59,56.81,19091.0
2025-02-14 12:45:00,56.79,56.81,56.73,56.75,14925.0,56.79,56.81,56.73,56.75,14925.0
2025-02-14 12:50:00,56.76,56.77,56.62,56.62,6716.0,56.76,56.77,56.62,56.62,6716.0
2025-02-14 12:55:00,56.63,56.69,56.6,56.68,8793.0,56.63,56.69,56.6,56.68,8793.0
2025-02-14 13:00:00,56.68,56.71,56.67,56.68,8113.0,56.68,56.71,56.67,56.68,8113.0
2025-02-14 13:05:00,56.66,56.78,56.66,56.77,16695.0,56.66,56.78,56.66,56.77,16695.0
2025-02-14 13:10:00,56.78,56.79,56.72,56.74,24217.0,56.78,56.79,56.72,56.74,24217.0
2025-02-14 13:15:00,56.75,56.76,56.64,56.68,21464.0,56.75,56.76,56.64,56.68,21464.0
2025-02-14 13:20:00,56.68,56.69,56.63,56.68,15880.0,56.68,56.69,56.63,56.68,15880.0
2025-02-14 13:25:00,56.66,56.95,56.65,56.86,50179.0,56.66,56.95,56.65,56.86,50179.0
2025-02-14 13:30:00,56.87,56.9,56.81,56.86,12592.0,56.87,56.9,56.81,56.86,12592.0
2025-02-14 13:35:00,56.87,56.88,56.85,56.86,4353.0,56.87,56.88,56.85,56.86,4353.0
2025-02-14 13:40:00,56.87,56.94,56.87,56.91,7797.0,56.87,56.94,56.87,56.91,7797.0
2025-02-14 13:45:00,56.91,57.06,56.91,57.05,26290.0,56.91,57.06,56.91,57.05,26290.0
2025-02-14 13:50:00,57.05,57.06,57.01,57.02,6253.0,57.05,57.06,57.01,57.02,6253.0
2025-02-14 13:55:00,57.02,57.04,56.94,56.94,12288.0,57.02,57.04,56.94,56.94,12288.0
2025-02-14 14:00:00,56.95,56.95,56.88,56.88,3602.0,56.95,56.95,56.88,56.88,3602.0
2025-02-14 14:05:00,56.9,56.92,56.83,56.88,12575.0,56.9,56.92,56.83,56.88,12575.0
2025-02-14 14:10:00,56.88,56.92,56.84,56.92,19890.0,56.88,56.92,56.84,56.92,19890.0
2025-02-14 14:15:00,56.93,56.94,56.88,56.88,11510.0,56.93,56.94,56.88,56.88,11510.0
2025-02-14 14:20:00,56.88,56.89,56.79,56.84,25808.0,56.88,56.89,56.79,56.84,25808.0
2025-02-14 14:25:00,56.83,56.86,56.8,56.86,13147.0,56.83,56.86,56.8,56.86,13147.0
2025-02-14 14:30:00,56.86,56.91,56.84,56.91,6791.0,56.86,56.91,56.84,56.91,6791.0
2025-02-14 14:35:00,56.9,56.94,56.89,56.93,11513.0,56.9,56.94,56.89,56.93,11513.0
2025-02-14 14:40:00,56.93,56.98,56.87,56.94,8344.0,56.93,56.98,56.87,56.94,8344.0
2025-02-14 14:45:00,56.94,56.97,56.9,56.91,5688.0,56.94,56.97,56.9,56.91,5688.0
2025-02-14 14:50:00,56.9,56.96,56.9,56.92,12396.0,56.9,56.96,56.9,56.92,12396.0
2025-02-14 14:55:00,56.91,56.94,56.86,56.87,20012.0,56.91,56.94,56.86,56.87,20012.0
2025-02-14 15:00:00,56.87,56.87,56.79,56.84,15026.0,56.87,56.87,56.79,56.84,15026.0
2025-02-14 15:05:00,56.84,56.85,56.76,56.78,9356.0,56.84,56.85,56.76,56.78,9356.0
2025-02-14 15:10:00,56.78,56.8,56.67,56.7,18352.0,56.78,56.8,56.67,56.7,18352.0
2025-02-14 15:15:00,56.7,56.78,56.68,56.75,17221.0,56.7,56.78,56.68,56.75,17221.0
2025-02-14 15:20:00,56.75,56.75,56.67,56.68,22078.0,56.75,56.75,56.67,56.68,22078.0
2025-02-14 15:25:00,56.69,56.71,56.59,56.6,16434.0,56.69,56.71,56.59,56.6,16434.0
2025-02-14 15:30:00,56.6,56.65,56.6,56.64,17341.0,56.6,56.65,56.6,56.64,17341.0
2025-02-14 15:35:00,56.65,56.69,56.63,56.69,23050.0,56.65,56.69,56.63,56.69,23050.0
2025-02-14 15:40:00,56.67,56.69,56.61,56.65,36855.0,56.67,56.69,56.61,56.65,36855.0
2025-02-14 15:45:00,56.65,56.65,56.57,56.61,50678.0,56.65,56.65,56.57,56.61,50678.0
2025-02-14 15:50:00,56.62,56.79,56.62,56.74,113060.0,56.62,56.79,56.62,56.74,113060.0
2025-02-14 15:55:00,56.73,56.93,56.72,56.86,286225.0,56.73,56.93,56.72,56.86,286225.0
2025-02-18 09:30:00,57.05,57.05,56.23,56.41,96621.0,57.05,57.05,56.23,56.41,96621.0
2025-02-18 09:35:00,56.37,56.58,56.06,56.47,20152.0,56.37,56.58,56.06,56.47,20152.0
2025-02-18 09:40:00,56.56,56.57,56.29,56.42,15283.0,56.56,56.57,56.29,56.42,15283.0
2025-02-18 09:45:00,56.46,56.76,56.45,56.73,29416.0,56.46,56.76,56.45,56.73,29416.0
2025-02-18 09:50:00,56.74,56.93,56.74,56.88,22657.0,56.74,56.93,56.74,56.88,22657.0
2025-02-18 09:55:00,56.87,56.88,56.62,56.68,69670.0,56.87,56.88,56.62,56.68,69670.0
2025-02-18 10:00:00,56.68,57.09,56.68,56.96,68098.0,56.68,57.09,56.68,56.96,68098.0
2025-02-18 10:05:00,56.97,57.06,56.71,56.76,56438.0,56.97,57.06,56.71,56.76,56438.0
2025-02-18 10:10:00,56.75,56.79,56.53,56.54,11495.0,56.75,56.79,56.53,56.54,11495.0
2025-02-18 10:15:00,56.55,56.55,56.47,56.53,19697.0,56.55,56.55,56.47,56.53,19697.0
2025-02-18 10:20:00,56.51,56.55,56.38,56.38,20241.0,56.51,56.55,56.38,56.38,20241.0
2025-02-18 10:25:00,56.38,56.49,56.31,56.42,26966.0,56.38,56.49,56.31,56.42,26966.0
2025-02-18 10:30:00,56.42,56.5,56.36,56.39,23519.0,56.42,56.5,56.36,56.39,23519.0
2025-02-18 10:35:00,56.4,56.52,56.39,56.52,37866.0,56.4,56.52,56.39,56.52,37866.0
2025-02-18 10:40:00,56.53,56.55,56.37,56.38,23058.0,56.53,56.55,56.37,56.38,23058.0
2025-02-18 10:45:00,56.38,56.38,56.23,56.27,12420.0,56.38,56.38,56.23,56.27,12420.0
2025-02-18 10:50:00,56.27,56.35,56.24,56.28,13820.0,56.27,56.35,56.24,56.28,13820.0
2025-02-18 10:55:00,56.29,56.49,56.27,56.48,15951.0,56.29,56.49,56.27,56.48,15951.0
2025-02-18 11:00:00,56.48,56.49,56.33,56.37,11445.0,56.48,56.49,56.33,56.37,11445.0
2025-02-18 11:05:00,56.35,56.47,56.35,56.45,24886.0,56.35,56.47,56.35,56.45,24886.0
2025-02-18 11:10:00,56.45,56.49,56.32,56.36,20134.0,56.45,56.49,56.32,56.36,20134.0
2025-02-18 11:15:00,56.37,56.4,56.31,56.34,25823.0,56.37,56.4,56.31,56.34,25823.0
2025-02-18 11:20:00,56.33,56.33,56.19,56.22,12624.0,56.33,56.33,56.19,56.22,12624.0
2025-02-18 11:25:00,56.22,56.23,56.18,56.23,9611.0,56.22,56.23,56.18,56.23,9611.0
2025-02-18 11:30:00,56.22,56.3,56.2,56.27,11008.0,56.22,56.3,56.2,56.27,11008.0
2025-02-18 11:35:00,56.28,56.35,56.25,56.35,9913.0,56.28,56.35,56.25,56.35,9913.0
2025-02-18 11:40:00,56.35,56.36,56.23,56.25,15172.0,56.35,56.36,56.23,56.25,15172.0
2025-02-18 11:45:00,56.27,56.28,56.15,56.23,16077.0,56.27,56.28,56.15,56.23,16077.0
2025-02-18 11:50:00,56.25,56.26,56.22,56.23,9751.0,56.25,56.26,56.22,56.23,9751.0
2025-02-18 11:55:00,56.22,56.23,56.17,56.18,12564.0,56.22,56.23,56.17,56.18,12564.0
2025-02-18 12:00:00,56.18,56.2,56.08,56.2,23263.0,56.18,56.2,56.08,56.2,23263.0
2025-02-18 12:05:00,56.2,56.2,56.09,56.1,14437.0,56.2,56.2,56.09,56.1,14437.0
2025-02-18 12:10:00,56.1,56.2,56.1,56.18,18178.0,56.1,56.2,56.1,56.18,18178.0
2025-02-18 12:15:00,56.18,56.23,56.17,56.2,18849.0,56.18,56.23,56.17,56.2,18849.0
2025-02-18 12:20:00,56.22,56.23,56.08,56.11,29362.0,56.22,56.23,56.08,56.11,29362.0
2025-02-18 12:25:00,56.12,56.21,56.09,56.17,27071.0,56.12,56.21,56.09,56.17,27071.0
2025-02-18 12:30:00,56.18,56.2,56.11,56.13,18048.0,56.18,56.2,56.11,56.13,18048.0
2025-02-18 12:35:00,56.13,56.13,56.0,56.0,13419.0,56.13,56.13,56.0,56.0,13419.0
2025-02-18 12:40:00,56.0,56.02,55.93,55.96,34619.0,56.0,56.02,55.93,55.96,34619.0
2025-02-18 12:45:00,55.96,56.0,55.91,55.99,24626.0,55.96,56.0,55.91,55.99,24626.0
2025-02-18 12:50:00,56.01,56.03,55.99,56.01,11124.0,56.01,56.03,55.99,56.01,11124.0
2025-02-18 12:55:00,56.0,56.0,55.91,55.94,10123.0,56.0,56.0,55.91,55.94,10123.0
2025-02-18 13:00:00,55.96,56.03,55.95,56.01,12804.0,55.96,56.03,55.95,56.01,12804.0
2025-02-18 13:05:00,56.02,56.04,55.97,56.0,12814.0,56.02,56.04,55.97,56.0,12814.0
2025-02-18 13:10:00,56.0,56.18,55.99,56.18,21700.0,56.0,56.18,55.99,56.18,21700.0
2025-02-18 13:15:00,56.17,56.23,56.11,56.14,28829.0,56.17,56.23,56.11,56.14,28829.0
2025-02-18 13:20:00,56.14,56.14,55.97,55.99,37915.0,56.14,56.14,55.97,55.99,37915.0
2025-02-18 13:25:00,55.99,56.07,55.98,56.05,53774.0,55.99,56.07,55.98,56.05,53774.0
2025-02-18 13:30:00,56.06,56.09,55.95,55.96,19117.0,56.06,56.09,55.95,55.96,19117.0
2025-02-18 13:35:00,55.97,55.97,55.87,55.9,21130.0,55.97,55.97,55.87,55.9,21130.0
2025-02-18 13:40:00,55.91,55.94,55.88,55.93,19764.0,55.91,55.94,55.88,55.93,19764.0
2025-02-18 13:45:00,55.93,55.96,55.87,55.88,15761.0,55.93,55.96,55.87,55.88,15761.0
2025-02-18 13:50:00,55.89,55.89,55.75,55.75,52400.0,55.89,55.89,55.75,55.75,52400.0
2025-02-18 13:55:00,55.76,55.81,55.72,55.77,41201.0,55.76,55.81,55.72,55.77,41201.0
2025-02-18 14:00:00,55.77,55.88,55.76,55.78,11092.0,55.77,55.88,55.76,55.78,11092.0
2025-02-18 14:05:00,55.78,55.84,55.76,55.84,11856.0,55.78,55.84,55.76,55.84,11856.0
2025-02-18 14:10:00,55.86,55.92,55.85,55.86,12535.0,55.86,55.92,55.85,55.86,12535.0
2025-02-18 14:15:00,55.87,55.97,55.86,55.95,19594.0,55.87,55.97,55.86,55.95,19594.0
2025-02-18 14:20:00,55.96,56.1,55.94,56.07,23228.0,55.96,56.1,55.94,56.07,23228.0
2025-02-18 14:25:00,56.07,56.08,55.96,55.96,26338.0,56.07,56.08,55.96,55.96,26338.0
2025-02-18 14:30:00,55.97,56.0,55.91,55.93,17323.0,55.97,56.0,55.91,55.93,17323.0
2025-02-18 14:35:00,55.94,55.95,55.82,55.84,18007.0,55.94,55.95,55.82,55.84,18007.0
2025-02-18 14:40:00,55.86,55.91,55.85,55.89,13664.0,55.86,55.91,55.85,55.89,13664.0
2025-02-18 14:45:00,55.89,55.94,55.86,55.89,17398.0,55.89,55.94,55.86,55.89,17398.0
2025-02-18 14:50:00,55.9,55.99,55.9,55.96,21351.0,55.9,55.99,55.9,55.96,21351.0
2025-02-18 14:55:00,55.97,56.01,55.95,55.98,21828.0,55.97,56.01,55.95,55.98,21828.0
2025-02-18 15:00:00,55.98,56.0,55.93,55.97,14004.0,55.98,56.0,55.93,55.97,14004.0
2025-02-18 15:05:00,55.98,56.02,55.96,56.0,23848.0,55.98,56.02,55.96,56.0,23848.0
2025-02-18 15:10:00,56.0,56.04,55.99,56.03,21326.0,56.0,56.04,55.99,56.03,21326.0
2025-02-18 15:15:00,56.02,56.02,55.92,55.93,24168.0,56.02,56.02,55.92,55.93,24168.0
2025-02-18 15:20:00,55.93,56.03,55.89,56.03,42385.0,55.93,56.03,55.89,56.03,42385.0
2025-02-18 15:25:00,56.01,56.14,56.0,56.14,18757.0,56.01,56.14,56.0,56.14,18757.0
2025-02-18 15:30:00,56.12,56.22,56.11,56.17,25672.0,56.12,56.22,56.11,56.17,25672.0
2025-02-18 15:35:00,56.17,56.19,56.11,56.14,29245.0,56.17,56.19,56.11,56.14,29245.0
2025-02-18 15:40:00,56.14,56.18,56.07,56.13,25461.0,56.14,56.18,56.07,56.13,25461.0
2025-02-18 15:45:00,56.12,56.12,56.02,56.1,41998.0,56.12,56.12,56.02,56.1,41998.0
2025-02-18 15:50:00,56.11,56.15,55.92,55.92,61195.0,56.11,56.15,55.92,55.92,61195.0
2025-02-18 15:55:00,55.92,55.98,55.89,55.94,247292.0,55.92,55.98,55.89,55.94,247292.0
2025-02-19 09:30:00,56.08,56.32,55.88,55.89,68311.0,56.08,56.32,55.88,55.89,68311.0
2025-02-19 09:35:00,55.89,56.32,55.82,56.25,46722.0,55.89,56.32,55.82,56.25,46722.0
2025-02-19 09:40:00,56.23,56.27,56.04,56.08,12014.0,56.23,56.27,56.04,56.08,12014.0
2025-02-19 09:45:00,56.1,56.52,56.04,56.46,36087.0,56.1,56.52,56.04,56.46,36087.0
2025-02-19 09:50:00,56.49,56.63,56.47,56.56,17521.0,56.49,56.63,56.47,56.56,17521.0
2025-02-19 09:55:00,56.52,56.78,56.5,56.78,15641.0,56.52,56.78,56.5,56.78,15641.0
2025-02-19 10:00:00,56.75,56.96,56.53,56.96,217368.0,56.75,56.96,56.53,56.96,217368.0
2025-02-19 10:05:00,56.88,57.35,56.87,57.3,52238.0,56.88,57.35,56.87,57.3,52238.0
2025-02-19 10:10:00,57.28,57.35,57.07,57.1,58250.0,57.28,57.35,57.07,57.1,58250.0
2025-02-19 10:15:00,57.1,57.26,57.1,57.26,17694.0,57.1,57.26,57.1,57.26,17694.0
2025-02-19 10:20:00,57.24,57.37,57.08,57.32,32973.0,57.24,57.37,57.08,57.32,32973.0
2025-02-19 10:25:00,57.32,57.32,57.1,57.24,53469.0,57.32,57.32,57.1,57.24,53469.0
2025-02-19 10:30:00,57.28,57.4,57.23,57.36,25057.0,57.28,57.4,57.23,57.36,25057.0
2025-02-19 10:35:00,57.36,57.48,57.35,57.39,29725.0,57.36,57.48,57.35,57.39,29725.0
2025-02-19 10:40:00,57.41,57.42,57.29,57.32,22524.0,57.41,57.42,57.29,57.32,22524.0
2025-02-19 10:45:00,57.33,57.4,57.26,57.28,45440.0,57.33,57.4,57.26,57.28,45440.0
2025-02-19 10:50:00,57.3,57.42,57.28,57.36,48507.0,57.3,57.42,57.28,57.36,48507.0
2025-02-19 10:55:00,57.36,57.49,57.32,57.38,31299.0,57.36,57.49,57.32,57.38,31299.0
2025-02-19 11:00:00,57.38,57.49,57.19,57.22,36462.0,57.38,57.49,57.19,57.22,36462.0
2025-02-19 11:05:00,57.22,57.38,57.21,57.25,79901.0,57.22,57.38,57.21,57.25,79901.0
2025-02-19 11:10:00,57.27,57.35,57.23,57.31,18093.0,57.27,57.35,57.23,57.31,18093.0
2025-02-19 11:15:00,57.35,57.5,57.22,57.41,34172.0,57.35,57.5,57.22,57.41,34172.0
2025-02-19 11:20:00,57.42,57.47,57.34,57.4,36818.0,57.42,57.47,57.34,57.4,36818.0
2025-02-19 11:25:00,57.4,57.45,57.28,57.29,111516.0,57.4,57.45,57.28,57.29,111516.0
2025-02-19 11:30:00,57.28,57.29,57.18,57.19,11461.0,57.28,57.29,57.18,57.19,11461.0
2025-02-19 11:35:00,57.2,57.21,56.82,56.91,25675.0,57.2,57.21,56.82,56.91,25675.0
2025-02-19 11:40:00,56.91,57.08,56.9,57.08,8840.0,56.91,57.08,56.9,57.08,8840.0
2025-02-19 11:45:00,57.08,57.19,57.05,57.12,11381.0,57.08,57.19,57.05,57.12,11381.0
2025-02-19 11:50:00,57.12,57.14,56.95,57.02,21117.0,57.12,57.14,56.95,57.02,21117.0
2025-02-19 11:55:00,57.02,57.04,56.93,56.96,14258.0,57.02,57.04,56.93,56.96,14258.0
2025-02-19 12:00:00,56.97,57.01,56.91,56.98,14499.0,56.97,57.01,56.91,56.98,14499.0
2025-02-19 12:05:00,56.96,56.97,56.82,56.85,22547.0,56.96,56.97,56.82,56.85,22547.0
2025-02-19 12:10:00,56.86,56.94,56.67,56.76,37512.0,56.86,56.94,56.67,56.76,37512.0
2025-02-19 12:15:00,56.73,56.91,56.7,56.9,26791.0,56.73,56.91,56.7,56.9,26791.0
2025-02-19 12:20:00,56.88,56.93,56.77,56.82,18463.0,56.88,56.93,56.77,56.82,18463.0
2025-02-19 12:25:00,56.8,56.86,56.75,56.75,18869.0,56.8,56.86,56.75,56.75,18869.0
2025-02-19 12:30:00,56.76,57.05,56.76,57.05,93300.0,56.76,57.05,56.76,57.05,93300.0
2025-02-19 12:35:00,57.13,57.23,57.1,57.13,34314.0,57.13,57.23,57.1,57.13,34314.0
2025-02-19 12:40:00,57.13,57.16,56.99,57.02,18330.0,57.13,57.16,56.99,57.02,18330.0
2025-02-19 12:45:00,57.02,57.02,56.85,56.89,42514.0,57.02,57.02,56.85,56.89,42514.0
2025-02-19 12:50:00,56.91,57.01,56.81,56.95,22871.0,56.91,57.01,56.81,56.95,22871.0
2025-02-19 12:55:00,56.95,57.1,56.95,57.05,16552.0,56.95,57.1,56.95,57.05,16552.0
2025-02-19 13:00:00,57.06,57.08,57.0,57.0,17820.0,57.06,57.08,57.0,57.0,17820.0
2025-02-19 13:05:00,57.01,57.02,56.95,56.96,7724.0,57.01,57.02,56.95,56.96,7724.0
2025-02-19 13:10:00,56.95,56.96,56.88,56.93,23275.0,56.95,56.96,56.88,56.93,23275.0
2025-02-19 13:15:00,56.95,56.99,56.85,56.88,20423.0,56.95,56.99,56.85,56.88,20423.0
2025-02-19 13:20:00,56.87,56.87,56.64,56.65,20694.0,56.87,56.87,56.64,56.65,20694.0
2025-02-19 13:25:00,56.71,56.78,56.64,56.74,28038.0,56.71,56.78,56.64,56.74,28038.0
2025-02-19 13:30:00,56.69,56.86,56.65,56.83,5625.0,56.69,56.86,56.65,56.83,5625.0
2025-02-19 13:35:00,56.85,56.89,56.79,56.83,18706.0,56.85,56.89,56.79,56.83,18706.0
2025-02-19 13:40:00,56.84,56.95,56.81,56.83,17917.0,56.84,56.95,56.81,56.83,17917.0
2025-02-19 13:45:00,56.83,57.06,56.81,57.04,72527.0,56.83,57.06,56.81,57.04,72527.0
2025-02-19 13:50:00,57.04,57.09,57.03,57.03,21216.0,57.04,57.09,57.03,57.03,21216.0
2025-02-19 13:55:00,57.02,57.06,56.94,56.96,9073.0,57.02,57.06,56.94,56.96,9073.0
2025-02-19 14:00:00,56.97,57.01,56.85,56.85,14893.0,56.97,57.01,56.85,56.85,14893.0
2025-02-19 14:05:00,56.87,56.93,56.84,56.93,14246.0,56.87,56.93,56.84,56.93,14246.0
2025-02-19 14:10:00,56.96,56.98,56.9,56.96,13348.0,56.96,56.98,56.9,56.96,13348.0
2025-02-19 14:15:00,56.98,57.14,56.97,57.14,19704.0,56.98,57.14,56.97,57.14,19704.0
2025-02-19 14:20:00,57.16,57.22,57.11,57.15,18889.0,57.16,57.22,57.11,57.15,18889.0
2025-02-19 14:25:00,57.15,57.2,57.11,57.2,20127.0,57.15,57.2,57.11,57.2,20127.0
2025-02-19 14:30:00,57.19,57.41,57.19,57.41,54483.0,57.19,57.41,57.19,57.41,54483.0
2025-02-19 14:35:00,57.41,57.47,57.39,57.41,27268.0,57.41,57.47,57.39,57.41,27268.0
2025-02-19 14:40:00,57.41,57.49,57.31,57.49,55597.0,57.41,57.49,57.31,57.49,55597.0
2025-02-19 14:45:00,57.47,57.64,57.45,57.54,31135.0,57.47,57.64,57.45,57.54,31135.0
2025-02-19 14:50:00,57.54,57.54,57.37,57.4,32406.0,57.54,57.54,57.37,57.4,32406.0
2025-02-19 14:55:00,57.39,57.42,57.3,57.34,51539.0,57.39,57.42,57.3,57.34,51539.0
2025-02-19 15:00:00,57.34,57.5,57.32,57.5,34617.0,57.34,57.5,57.32,57.5,34617.0
2025-02-19 15:05:00,57.5,57.52,57.41,57.51,32975.0,57.5,57.52,57.41,57.51,32975.0
2025-02-19 15:10:00,57.51,57.59,57.49,57.56,23683.0,57.51,57.59,57.49,57.56,23683.0
2025-02-19 15:15:00,57.55,57.62,57.49,57.6,33391.0,57.55,57.62,57.49,57.6,33391.0
2025-02-19 15:20:00,57.62,57.68,57.59,57.61,41991.0,57.62,57.68,57.59,57.61,41991.0
2025-02-19 15:25:00,57.61,57.71,57.56,57.62,38353.0,57.61,57.71,57.56,57.62,38353.0
2025-02-19 15:30:00,57.61,57.85,57.58,57.78,62190.0,57.61,57.85,57.58,57.78,62190.0
2025-02-19 15:35:00,57.78,58.01,57.78,57.94,57918.0,57.78,58.01,57.78,57.94,57918.0
2025-02-19 15:40:00,57.94,57.96,57.82,57.85,62556.0,57.94,57.96,57.82,57.85,62556.0
2025-02-19 15:45:00,57.87,57.94,57.78,57.89,83937.0,57.87,57.94,57.78,57.89,83937.0
2025-02-19 15:50:00,57.86,57.91,57.82,57.85,136242.0,57.86,57.91,57.82,57.85,136242.0
2025-02-19 15:55:00,57.85,57.91,57.25,57.66,1132106.0,57.85,57.91,57.25,57.66,1132106.0
2025-02-20 09:30:00,57.57,58.0,57.57,57.9,94450.0,57.57,58.0,57.57,57.9,94450.0
2025-02-20 09:35:00,57.89,58.35,57.83,58.26,231238.0,57.89,58.35,57.83,58.26,231238.0
2025-02-20 09:40:00,58.28,58.43,57.95,57.99,21930.0,58.28,58.43,57.95,57.99,21930.0
2025-02-20 09:45:00,58.05,58.31,58.04,58.25,58432.0,58.05,58.31,58.04,58.25,58432.0
2025-02-20 09:50:00,58.21,58.36,58.08,58.1,14328.0,58.21,58.36,58.08,58.1,14328.0
2025-02-20 09:55:00,58.09,58.19,58.01,58.07,22133.0,58.09,58.19,58.01,58.07,22133.0
2025-02-20 10:00:00,58.05,58.4,58.05,58.2,16850.0,58.05,58.4,58.05,58.2,16850.0
2025-02-20 10:05:00,58.15,58.16,58.01,58.05,8472.0,58.15,58.16,58.01,58.05,8472.0
2025-02-20 10:10:00,58.02,58.38,58.01,58.37,42602.0,58.02,58.38,58.01,58.37,42602.0
2025-02-20 10:15:00,58.39,58.41,58.12,58.12,105227.0,58.39,58.41,58.12,58.12,105227.0
2025-02-20 10:20:00,58.12,58.14,57.99,58.01,34859.0,58.12,58.14,57.99,58.01,34859.0
2025-02-20 10:25:00,58.01,58.08,57.96,58.01,14646.0,58.01,58.08,57.96,58.01,14646.0
2025-02-20 10:30:00,58.02,58.2,58.02,58.12,13232.0,58.02,58.2,58.02,58.12,13232.0
2025-02-20 10:35:00,58.12,58.43,58.12,58.42,15326.0,58.12,58.43,58.12,58.42,15326.0
2025-02-20 10:40:00,58.42,58.53,58.34,58.53,11951.0,58.42,58.53,58.34,58.53,11951.0
2025-02-20 10:45:00,58.53,58.56,58.44,58.51,17094.0,58.53,58.56,58.44,58.51,17094.0
2025-02-20 10:50:00,58.51,58.61,58.48,58.58,21091.0,58.51,58.61,58.48,58.58,21091.0
2025-02-20 10:55:00,58.61,58.76,58.55,58.76,15788.0,58.61,58.76,58.55,58.76,15788.0
2025-02-20 11:00:00,58.74,58.77,58.62,58.68,37102.0,58.74,58.77,58.62,58.68,37102.0
2025-02-20 11:05:00,58.64,58.67,58.51,58.61,37111.0,58.64,58.67,58.51,58.61,37111.0
2025-02-20 11:10:00,58.59,58.66,58.57,58.64,17465.0,58.59,58.66,58.57,58.64,17465.0
2025-02-20 11:15:00,58.64,58.8,58.63,58.72,29402.0,58.64,58.8,58.63,58.72,29402.0
2025-02-20 11:20:00,58.7,58.87,58.67,58.82,23704.0,58.7,58.87,58.67,58.82,23704.0
2025-02-20 11:25:00,58.79,58.85,58.66,58.66,24985.0,58.79,58.85,58.66,58.66,24985.0
2025-02-20 11:30:00,58.66,58.66,58.53,58.53,15987.0,58.66,58.66,58.53,58.53,15987.0
2025-02-20 11:35:00,58.53,58.57,58.49,58.52,10124.0,58.53,58.57,58.49,58.52,10124.0
2025-02-20 11:40:00,58.5,58.56,58.35,58.41,25176.0,58.5,58.56,58.35,58.41,25176.0
2025-02-20 11:45:00,58.4,58.44,58.35,58.38,24307.0,58.4,58.44,58.35,58.38,24307.0
2025-02-20 11:50:00,58.38,58.51,58.35,58.51,15055.0,58.38,58.51,58.35,58.51,15055.0
2025-02-20 11:55:00,58.51,58.53,58.37,58.45,22460.0,58.51,58.53,58.37,58.45,22460.0
2025-02-20 12:00:00,58.42,58.54,58.38,58.54,16648.0,58.42,58.54,58.38,58.54,16648.0
2025-02-20 12:05:00,58.54,58.54,58.42,58.54,11984.0,58.54,58.54,58.42,58.54,11984.0
2025-02-20 12:10:00,58.54,58.6,58.49,58.58,52430.0,58.54,58.6,58.49,58.58,52430.0
2025-02-20 12:15:00,58.59,58.64,58.52,58.55,29074.0,58.59,58.64,58.52,58.55,29074.0
2025-02-20 12:20:00,58.57,58.62,58.55,58.55,19810.0,58.57,58.62,58.55,58.55,19810.0
2025-02-20 12:25:00,58.55,58.55,58.43,58.44,18644.0,58.55,58.55,58.43,58.44,18644.0
2025-02-20 12:30:00,58.47,58.5,58.42,58.47,11768.0,58.47,58.5,58.42,58.47,11768.0
2025-02-20 12:35:00,58.47,58.51,58.4,58.47,13825.0,58.47,58.51,58.4,58.47,13825.0
2025-02-20 12:40:00,58.47,58.49,58.37,58.38,20888.0,58.47,58.49,58.37,58.38,20888.0
2025-02-20 12:45:00,58.39,58.43,58.31,58.31,11839.0,58.39,58.43,58.31,58.31,11839.0
2025-02-20 12:50:00,58.34,58.36,58.29,58.33,9232.0,58.34,58.36,58.29,58.33,9232.0
2025-02-20 12:55:00,58.34,58.38,58.29,58.33,13145.0,58.34,58.38,58.29,58.33,13145.0
2025-02-20 13:00:00,58.29,58.29,57.5,57.52,824558.0,58.29,58.29,57.5,57.52,824558.0
2025-02-20 13:05:00,57.54,57.77,57.54,57.77,8172.0,57.54,57.77,57.54,57.77,8172.0
2025-02-20 13:10:00,57.78,58.08,57.76,57.96,24882.0,57.78,58.08,57.76,57.96,24882.0
2025-02-20 13:15:00,57.96,57.99,57.87,57.89,14303.0,57.96,57.99,57.87,57.89,14303.0
2025-02-20 13:20:00,57.87,57.92,57.82,57.85,22355.0,57.87,57.92,57.82,57.85,22355.0
2025-02-20 13:25:00,57.85,57.92,57.84,57.89,15134.0,57.85,57.92,57.84,57.89,15134.0
2025-02-20 13:30:00,57.89,58.03,57.88,58.03,13247.0,57.89,58.03,57.88,58.03,13247.0
2025-02-20 13:35:00,58.03,58.05,57.96,58.05,10028.0,58.03,58.05,57.96,58.05,10028.0
2025-02-20 13:40:00,58.05,58.16,58.04,58.09,16135.0,58.05,58.16,58.04,58.09,16135.0
2025-02-20 13:45:00,58.08,58.12,58.05,58.09,12735.0,58.08,58.12,58.05,58.09,12735.0
2025-02-20 13:50:00,58.09,58.1,58.04,58.06,26757.0,58.09,58.1,58.04,58.06,26757.0
2025-02-20 13:55:00,58.05,58.19,58.03,58.17,21736.0,58.05,58.19,58.03,58.17,21736.0
2025-02-20 14:00:00,58.17,58.23,58.14,58.23,28534.0,58.17,58.23,58.14,58.23,28534.0
2025-02-20 14:05:00,58.23,58.24,58.18,58.23,22624.0,58.23,58.24,58.18,58.23,22624.0
2025-02-20 14:10:00,58.23,58.29,58.22,58.29,16897.0,58.23,58.29,58.22,58.29,16897.0
2025-02-20 14:15:00,58.3,58.47,58.29,58.41,26677.0,58.3,58.47,58.29,58.41,26677.0
2025-02-20 14:20:00,58.43,58.47,58.36,58.47,31010.0,58.43,58.47,58.36,58.47,31010.0
2025-02-20 14:25:00,58.47,58.48,58.36,58.42,34865.0,58.47,58.48,58.36,58.42,34865.0
2025-02-20 14:30:00,58.41,58.41,58.13,58.17,26482.0,58.41,58.41,58.13,58.17,26482.0
2025-02-20 14:35:00,58.17,58.27,58.09,58.27,27437.0,58.17,58.27,58.09,58.27,27437.0
2025-02-20 14:40:00,58.27,58.32,58.24,58.26,22241.0,58.27,58.32,58.24,58.26,22241.0
2025-02-20 14:45:00,58.26,58.26,58.13,58.23,35318.0,58.26,58.26,58.13,58.23,35318.0
2025-02-20 14:50:00,58.23,58.27,58.2,58.26,34948.0,58.23,58.27,58.2,58.26,34948.0
2025-02-20 14:55:00,58.29,58.29,58.23,58.28,23717.0,58.29,58.29,58.23,58.28,23717.0
2025-02-20 15:00:00,58.27,58.35,58.26,58.35,32607.0,58.27,58.35,58.26,58.35,32607.0
2025-02-20 15:05:00,58.35,58.38,58.27,58.29,25509.0,58.35,58.38,58.27,58.29,25509.0
2025-02-20 15:10:00,58.29,58.31,58.24,58.3,37430.0,58.29,58.31,58.24,58.3,37430.0
2025-02-20 15:15:00,58.3,58.33,58.25,58.3,37900.0,58.3,58.33,58.25,58.3,37900.0
2025-02-20 15:20:00,58.3,58.34,58.21,58.27,43812.0,58.3,58.34,58.21,58.27,43812.0
2025-02-20 15:25:00,58.28,58.33,58.27,58.32,51660.0,58.28,58.33,58.27,58.32,51660.0
2025-02-20 15:30:00,58.32,58.36,58.3,58.36,61796.0,58.32,58.36,58.3,58.36,61796.0
2025-02-20 15:35:00,58.36,58.38,58.27,58.29,89808.0,58.36,58.38,58.27,58.29,89808.0
2025-02-20 15:40:00,58.29,58.3,58.25,58.26,86402.0,58.29,58.3,58.25,58.26,86402.0
2025-02-20 15:45:00,58.27,58.4,58.2,58.35,77983.0,58.27,58.4,58.2,58.35,77983.0
2025-02-20 15:50:00,58.37,58.56,58.32,58.56,135644.0,58.37,58.56,58.32,58.56,135644.0
2025-02-20 15:55:00,58.56,58.65,58.46,58.48,350229.0,58.56,58.65,58.46,58.48,350229.0
2025-02-21 09:30:00,56.65,58.51,56.61,58.51,189247.0,56.65,58.51,56.61,58.51,189247.0
2025-02-21 09:35:00,58.58,58.79,58.0,58.54,48107.0,58.58,58.79,58.0,58.54,48107.0
2025-02-21 09:40:00,58.46,58.56,58.02,58.19,77998.0,58.46,58.56,58.02,58.19,77998.0
2025-02-21 09:45:00,58.36,58.53,58.1,58.46,48451.0,58.36,58.53,58.1,58.46,48451.0
2025-02-21 09:50:00,58.37,58.49,57.99,58.36,77919.0,58.37,58.49,57.99,58.36,77919.0
2025-02-21 09:55:00,58.34,58.34,57.9,57.91,11974.0,58.34,58.34,57.9,57.91,11974.0
2025-02-21 10:00:00,57.85,57.96,56.97,56.98,108088.0,57.85,57.96,56.97,56.98,108088.0
2025-02-21 10:05:00,57.02,57.2,56.76,56.86,65968.0,57.02,57.2,56.76,56.86,65968.0
2025-02-21 10:10:00,56.84,57.1,56.71,57.03,89740.0,56.84,57.1,56.71,57.03,89740.0
2025-02-21 10:15:00,57.09,57.4,57.07,57.29,23552.0,57.09,57.4,57.07,57.29,23552.0
2025-02-21 10:20:00,57.28,57.77,57.23,57.72,31084.0,57.28,57.77,57.23,57.72,31084.0
2025-02-21 10:25:00,57.68,57.77,57.44,57.75,40605.0,57.68,57.77,57.44,57.75,40605.0
2025-02-21 10:30:00,57.7,57.86,57.66,57.69,25550.0,57.7,57.86,57.66,57.69,25550.0
2025-02-21 10:35:00,57.69,57.87,57.68,57.84,30745.0,57.69,57.87,57.68,57.84,30745.0
2025-02-21 10:40:00,57.79,57.87,57.72,57.87,18785.0,57.79,57.87,57.72,57.87,18785.0
2025-02-21 10:45:00,57.84,57.85,57.51,57.6,47915.0,57.84,57.85,57.51,57.6,47915.0
2025-02-21 10:50:00,57.62,57.72,57.57,57.72,19492.0,57.62,57.72,57.57,57.72,19492.0
2025-02-21 10:55:00,57.72,57.8,57.6,57.75,22489.0,57.72,57.8,57.6,57.75,22489.0
2025-02-21 11:00:00,57.74,57.9,57.74,57.87,9422.0,57.74,57.9,57.74,57.87,9422.0
2025-02-21 11:05:00,57.87,57.89,57.75,57.79,17113.0,57.87,57.89,57.75,57.79,17113.0
2025-02-21 11:10:00,57.82,57.93,57.82,57.9,12831.0,57.82,57.93,57.82,57.9,12831.0
2025-02-21 11:15:00,57.9,57.96,57.82,57.9,39440.0,57.9,57.96,57.82,57.9,39440.0
2025-02-21 11:20:00,57.93,58.04,57.89,57.96,12453.0,57.93,58.04,57.89,57.96,12453.0
2025-02-21 11:25:00,57.94,57.95,57.81,57.84,13164.0,57.94,57.95,57.81,57.84,13164.0
2025-02-21 11:30:00,57.82,58.0,57.81,57.89,17711.0,57.82,58.0,57.81,57.89,17711.0
2025-02-21 11:35:00,57.85,57.95,57.85,57.9,19866.0,57.85,57.95,57.85,57.9,19866.0
2025-02-21 11:40:00,57.9,57.92,57.8,57.85,18715.0,57.9,57.92,57.8,57.85,18715.0
2025-02-21 11:45:00,57.84,57.93,57.78,57.79,12743.0,57.84,57.93,57.78,57.79,12743.0
2025-02-21 11:50:00,57.76,57.95,57.76,57.89,14188.0,57.76,57.95,57.76,57.89,14188.0
2025-02-21 11:55:00,57.92,57.93,57.82,57.9,12461.0,57.92,57.93,57.82,57.9,12461.0
2025-02-21 12:00:00,57.88,57.94,57.67,57.68,19768.0,57.88,57.94,57.67,57.68,19768.0
2025-02-21 12:05:00,57.69,57.87,57.66,57.87,9868.0,57.69,57.87,57.66,57.87,9868.0
2025-02-21 12:10:00,57.86,57.99,57.82,57.99,9158.0,57.86,57.99,57.82,57.99,9158.0
2025-02-21 12:15:00,57.99,58.09,57.9,58.04,25802.0,57.99,58.09,57.9,58.04,25802.0
2025-02-21 12:20:00,58.03,58.15,57.92,58.0,65105.0,58.03,58.15,57.92,58.0,65105.0
2025-02-21 12:25:00,58.0,58.11,57.96,57.98,29537.0,58.0,58.11,57.96,57.98,29537.0
2025-02-21 12:30:00,57.98,58.0,57.8,57.84,61143.0,57.98,58.0,57.8,57.84,61143.0
2025-02-21 12:35:00,57.87,57.88,57.52,57.52,60901.0,57.87,57.88,57.52,57.52,60901.0
2025-02-21 12:40:00,57.55,57.79,57.55,57.62,8060.0,57.55,57.79,57.55,57.62,8060.0
2025-02-21 12:45:00,57.61,57.76,57.55,57.57,9044.0,57.61,57.76,57.55,57.57,9044.0
2025-02-21 12:50:00,57.51,57.57,57.35,57.52,19131.0,57.51,57.57,57.35,57.52,19131.0
2025-02-21 12:55:00,57.47,57.6,57.45,57.58,12546.0,57.47,57.6,57.45,57.58,12546.0
2025-02-21 13:00:00,57.58,57.69,57.51,57.63,18126.0,57.58,57.69,57.51,57.63,18126.0
2025-02-21 13:05:00,57.64,57.74,57.54,57.55,15768.0,57.64,57.74,57.54,57.55,15768.0
2025-02-21 13:10:00,57.61,57.68,57.51,57.66,10999.0,57.61,57.68,57.51,57.66,10999.0
2025-02-21 13:15:00,57.71,57.74,57.6,57.64,9690.0,57.71,57.74,57.6,57.64,9690.0
2025-02-21 13:20:00,57.57,57.62,57.47,57.47,11067.0,57.57,57.62,57.47,57.47,11067.0
2025-02-21 13:25:00,57.52,57.56,57.35,57.4,5407.0,57.52,57.56,57.35,57.4,5407.0
2025-02-21 13:30:00,57.4,57.48,57.3,57.47,17514.0,57.4,57.48,57.3,57.47,17514.0
2025-02-21 13:35:00,57.47,57.48,57.27,57.32,40863.0,57.47,57.48,57.27,57.32,40863.0
2025-02-21 13:40:00,57.36,57.47,57.36,57.39,21875.0,57.36,57.47,57.36,57.39,21875.0
2025-02-21 13:45:00,57.38,57.4,57.26,57.3,14236.0,57.38,57.4,57.26,57.3,14236.0
2025-02-21 13:50:00,57.29,57.36,57.27,57.35,17414.0,57.29,57.36,57.27,57.35,17414.0
2025-02-21 13:55:00,57.35,57.48,57.34,57.47,8482.0,57.35,57.48,57.34,57.47,8482.0
2025-02-21 14:00:00,57.48,57.49,57.35,57.49,23043.0,57.48,57.49,57.35,57.49,23043.0
2025-02-21 14:05:00,57.44,57.59,57.43,57.58,13518.0,57.44,57.59,57.43,57.58,13518.0
2025-02-21 14:10:00,57.59,57.65,57.53,57.6,13778.0,57.59,57.65,57.53,57.6,13778.0
2025-02-21 14:15:00,57.62,57.77,57.58,57.7,25148.0,57.62,57.77,57.58,57.7,25148.0
2025-02-21 14:20:00,57.73,57.82,57.64,57.8,70676.0,57.73,57.82,57.64,57.8,70676.0
2025-02-21 14:25:00,57.81,57.83,57.67,57.8,14976.0,57.81,57.83,57.67,57.8,14976.0
2025-02-21 14:30:00,57.82,57.82,57.57,57.57,15504.0,57.82,57.82,57.57,57.57,15504.0
2025-02-21 14:35:00,57.58,57.64,57.47,57.57,14817.0,57.58,57.64,57.47,57.57,14817.0
2025-02-21 14:40:00,57.61,57.7,57.56,57.7,8778.0,57.61,57.7,57.56,57.7,8778.0
2025-02-21 14:45:00,57.68,57.76,57.61,57.73,9993.0,57.68,57.76,57.61,57.73,9993.0
2025-02-21 14:50:00,57.75,57.77,57.69,57.76,9491.0,57.75,57.77,57.69,57.76,9491.0
2025-02-21 14:55:00,57.76,57.81,57.65,57.66,21032.0,57.76,57.81,57.65,57.66,21032.0
2025-02-21 15:00:00,57.61,57.67,57.56,57.64,13373.0,57.61,57.67,57.56,57.64,13373.0
2025-02-21 15:05:00,57.64,57.7,57.61,57.67,34318.0,57.64,57.7,57.61,57.67,34318.0
2025-02-21 15:10:00,57.67,57.7,57.48,57.58,81831.0,57.67,57.7,57.48,57.58,81831.0
2025-02-21 15:15:00,57.58,57.67,57.55,57.64,30756.0,57.58,57.67,57.55,57.64,30756.0
2025-02-21 15:20:00,57.64,57.71,57.54,57.68,17956.0,57.64,57.71,57.54,57.68,17956.0
2025-02-21 15:25:00,57.71,57.8,57.66,57.8,12422.0,57.71,57.8,57.66,57.8,12422.0
2025-02-21 15:30:00,57.8,57.86,57.73,57.81,32331.0,57.8,57.86,57.73,57.81,32331.0
2025-02-21 15:35:00,57.82,57.82,57.6,57.73,38231.0,57.82,57.82,57.6,57.73,38231.0
2025-02-21 15:40:00,57.73,57.85,57.7,57.84,25984.0,57.73,57.85,57.7,57.84,25984.0
2025-02-21 15:45:00,57.86,57.92,57.79,57.89,46569.0,57.86,57.92,57.79,57.89,46569.0
2025-02-21 15:50:00,57.9,58.02,57.8,57.86,103802.0,57.9,58.02,57.8,57.86,103802.0
2025-02-21 15:55:00,57.86,58.0,57.64,57.68,316329.0,57.86,58.0,57.64,57.68,316329.0
2025-02-24 09:30:00,57.68,57.87,57.42,57.44,57602.0,57.68,57.87,57.42,57.44,57602.0
2025-02-24 09:35:00,57.44,57.44,56.82,56.89,15981.0,57.44,57.44,56.82,56.89,15981.0
2025-02-24 09:40:00,56.87,57.16,56.83,57.14,17407.0,56.87,57.16,56.83,57.14,17407.0
2025-02-24 09:45:00,57.16,57.29,57.0,57.25,26701.0,57.16,57.29,57.0,57.25,26701.0
2025-02-24 09:50:00,57.25,57.61,57.24,57.41,21368.0,57.25,57.61,57.24,57.41,21368.0
2025-02-24 09:55:00,57.41,57.66,57.41,57.61,14641.0,57.41,57.66,57.41,57.61,14641.0
2025-02-24 10:00:00,57.61,57.69,57.56,57.67,4766.0,57.61,57.69,57.56,57.67,4766.0
2025-02-24 10:05:00,57.65,58.3,57.65,58.25,45292.0,57.65,58.3,57.65,58.25,45292.0
2025-02-24 10:10:00,58.27,58.55,58.26,58.4,94346.0,58.27,58.55,58.26,58.4,94346.0
2025-02-24 10:15:00,58.41,58.52,58.31,58.46,80917.0,58.41,58.52,58.31,58.46,80917.0
2025-02-24 10:20:00,58.45,58.64,58.39,58.49,47651.0,58.45,58.64,58.39,58.49,47651.0
2025-02-24 10:25:00,58.45,58.45,58.12,58.28,16396.0,58.45,58.45,58.12,58.28,16396.0
2025-02-24 10:30:00,58.29,58.4,58.24,58.4,14838.0,58.29,58.4,58.24,58.4,14838.0
2025-02-24 10:35:00,58.37,58.54,58.37,58.48,32890.0,58.37,58.54,58.37,58.48,32890.0
2025-02-24 10:40:00,58.48,58.7,58.45,58.66,23444.0,58.48,58.7,58.45,58.66,23444.0
2025-02-24 10:45:00,58.64,58.77,58.61,58.65,22165.0,58.64,58.77,58.61,58.65,22165.0
2025-02-24 10:50:00,58.65,58.71,58.57,58.58,36118.0,58.65,58.71,58.57,58.58,36118.0
2025-02-24 10:55:00,58.57,58.73,58.51,58.64,33274.0,58.57,58.73,58.51,58.64,33274.0
2025-02-24 11:00:00,58.65,58.74,58.52,58.54,56421.0,58.65,58.74,58.52,58.54,56421.0
2025-02-24 11:05:00,58.59,58.6,58.5,58.53,12733.0,58.59,58.6,58.5,58.53,12733.0
2025-02-24 11:10:00,58.52,58.71,58.49,58.69,12834.0,58.52,58.71,58.49,58.69,12834.0
2025-02-24 11:15:00,58.7,58.71,58.48,58.48,8285.0,58.7,58.71,58.48,58.48,8285.0
2025-02-24 11:20:00,58.47,58.55,58.41,58.44,9620.0,58.47,58.55,58.41,58.44,9620.0
2025-02-24 11:25:00,58.44,58.49,58.37,58.43,10289.0,58.44,58.49,58.37,58.43,10289.0
2025-02-24 11:30:00,58.41,58.55,58.4,58.47,14825.0,58.41,58.55,58.4,58.47,14825.0
2025-02-24 11:35:00,58.49,58.58,58.48,58.51,7513.0,58.49,58.58,58.48,58.51,7513.0
2025-02-24 11:40:00,58.47,58.53,58.29,58.34,37691.0,58.47,58.53,58.29,58.34,37691.0
2025-02-24 11:45:00,58.34,58.46,58.25,58.43,31189.0,58.34,58.46,58.25,58.43,31189.0
2025-02-24 11:50:00,58.42,58.44,58.35,58.36,9678.0,58.42,58.44,58.35,58.36,9678.0
2025-02-24 11:55:00,58.35,58.43,58.34,58.4,7257.0,58.35,58.43,58.34,58.4,7257.0
2025-02-24 12:00:00,58.41,58.48,58.34,58.38,11636.0,58.41,58.48,58.34,58.38,11636.0
2025-02-24 12:05:00,58.39,58.43,58.36,58.39,10785.0,58.39,58.43,58.36,58.39,10785.0
2025-02-24 12:10:00,58.39,58.5,58.36,58.49,11511.0,58.39,58.5,58.36,58.49,11511.0
2025-02-24 12:15:00,58.47,58.51,58.45,58.47,9170.0,58.47,58.51,58.45,58.47,9170.0
2025-02-24 12:20:00,58.47,58.54,58.4,58.49,30806.0,58.47,58.54,58.4,58.49,30806.0
2025-02-24 12:25:00,58.48,58.48,58.3,58.31,8174.0,58.48,58.48,58.3,58.31,8174.0
2025-02-24 12:30:00,58.32,58.4,58.31,58.34,11888.0,58.32,58.4,58.31,58.34,11888.0
2025-02-24 12:35:00,58.35,58.5,58.35,58.48,7473.0,58.35,58.5,58.35,58.48,7473.0
2025-02-24 12:40:00,58.48,58.48,58.35,58.4,8966.0,58.48,58.48,58.35,58.4,8966.0
2025-02-24 12:45:00,58.4,58.4,58.29,58.32,5270.0,58.4,58.4,58.29,58.32,5270.0
2025-02-24 12:50:00,58.31,58.36,58.31,58.35,2307.0,58.31,58.36,58.31,58.35,2307.0
2025-02-24 12:55:00,58.36,58.44,58.27,58.43,66573.0,58.36,58.44,58.27,58.43,66573.0
2025-02-24 13:00:00,58.44,58.45,58.27,58.28,10586.0,58.44,58.45,58.27,58.28,10586.0
2025-02-24 13:05:00,58.28,58.32,58.22,58.31,13077.0,58.28,58.32,58.22,58.31,13077.0
2025-02-24 13:10:00,58.3,58.42,58.29,58.35,14717.0,58.3,58.42,58.29,58.35,14717.0
2025-02-24 13:15:00,58.35,58.41,58.34,58.37,5487.0,58.35,58.41,58.34,58.37,5487.0
2025-02-24 13:20:00,58.37,58.41,58.36,58.38,6536.0,58.37,58.41,58.36,58.38,6536.0
2025-02-24 13:25:00,58.38,58.4,58.29,58.3,10756.0,58.38,58.4,58.29,58.3,10756.0
2025-02-24 13:30:00,58.27,58.45,58.27,58.42,27576.0,58.27,58.45,58.27,58.42,27576.0
2025-02-24 13:35:00,58.39,58.42,58.34,58.38,36140.0,58.39,58.42,58.34,58.38,36140.0
2025-02-24 13:40:00,58.38,58.45,58.37,58.42,10563.0,58.38,58.45,58.37,58.42,10563.0
2025-02-24 13:45:00,58.42,58.45,58.39,58.44,24547.0,58.42,58.45,58.39,58.44,24547.0
2025-02-24 13:50:00,58.45,58.56,58.42,58.55,25517.0,58.45,58.56,58.42,58.55,25517.0
2025-02-24 13:55:00,58.55,58.65,58.53,58.65,35498.0,58.55,58.65,58.53,58.65,35498.0
2025-02-24 14:00:00,58.63,58.66,58.58,58.63,42904.0,58.63,58.66,58.58,58.63,42904.0
2025-02-24 14:05:00,58.63,58.69,58.62,58.69,15632.0,58.63,58.69,58.62,58.69,15632.0
2025-02-24 14:10:00,58.69,58.69,58.59,58.65,17379.0,58.69,58.69,58.59,58.65,17379.0
2025-02-24 14:15:00,58.65,58.71,58.63,58.67,35236.0,58.65,58.71,58.63,58.67,35236.0
2025-02-24 14:20:00,58.67,58.71,58.65,58.69,35305.0,58.67,58.71,58.65,58.69,35305.0
2025-02-24 14:25:00,58.68,58.7,58.62,58.62,26223.0,58.68,58.7,58.62,58.62,26223.0
2025-02-24 14:30:00,58.62,58.72,58.61,58.71,16124.0,58.62,58.72,58.61,58.71,16124.0
2025-02-24 14:35:00,58.71,58.71,58.66,58.7,33898.0,58.71,58.71,58.66,58.7,33898.0
2025-02-24 14:40:00,58.7,58.74,58.63,58.73,25639.0,58.7,58.74,58.63,58.73,25639.0
2025-02-24 14:45:00,58.73,58.81,58.72,58.81,48938.0,58.73,58.81,58.72,58.81,48938.0
2025-02-24 14:50:00,58.81,58.88,58.78,58.8,41700.0,58.81,58.88,58.78,58.8,41700.0
2025-02-24 14:55:00,58.8,58.84,58.77,58.84,23327.0,58.8,58.84,58.77,58.84,23327.0
2025-02-24 15:00:00,58.84,58.85,58.75,58.81,23861.0,58.84,58.85,58.75,58.81,23861.0
2025-02-24 15:05:00,58.81,58.97,58.81,58.97,52377.0,58.81,58.97,58.81,58.97,52377.0
2025-02-24 15:10:00,58.97,59.04,58.86,58.89,52532.0,58.97,59.04,58.86,58.89,52532.0
2025-02-24 15:15:00,58.88,58.98,58.84,58.96,29755.0,58.88,58.98,58.84,58.96,29755.0
2025-02-24 15:20:00,58.97,59.0,58.89,58.9,39016.0,58.97,59.0,58.89,58.9,39016.0
2025-02-24 15:25:00,58.91,58.92,58.79,58.81,28569.0,58.91,58.92,58.79,58.81,28569.0
2025-02-24 15:30:00,58.82,58.89,58.79,58.83,41493.0,58.82,58.89,58.79,58.83,41493.0
2025-02-24 15:35:00,58.84,58.88,58.57,58.59,52389.0,58.84,58.88,58.57,58.59,52389.0
2025-02-24 15:40:00,58.59,58.84,58.59,58.82,51502.0,58.59,58.84,58.59,58.82,51502.0
2025-02-24 15:45:00,58.81,58.97,58.8,58.95,53820.0,58.81,58.97,58.8,58.95,53820.0
2025-02-24 15:50:00,58.96,59.05,58.81,58.83,112843.0,58.96,59.05,58.81,58.83,112843.0
2025-02-24 15:55:00,58.83,58.96,58.83,58.94,294516.0,58.83,58.96,58.83,58.94,294516.0
2025-02-25 09:30:00,58.94,60.51,58.94,60.42,102195.0,58.94,60.51,58.94,60.42,102195.0
2025-02-25 09:35:00,60.5,60.52,59.83,59.83,44650.0,60.5,60.52,59.83,59.83,44650.0
2025-02-25 09:40:00,59.72,59.95,59.62,59.63,29804.0,59.72,59.95,59.62,59.63,29804.0
2025-02-25 09:45:00,59.57,59.82,59.53,59.74,28416.0,59.57,59.82,59.53,59.74,28416.0
2025-02-25 09:50:00,59.75,60.32,59.71,60.2,20173.0,59.75,60.32,59.71,60.2,20173.0
2025-02-25 09:55:00,60.23,60.36,60.04,60.32,21680.0,60.23,60.36,60.04,60.32,21680.0
2025-02-25 10:00:00,60.28,60.54,60.17,60.42,22172.0,60.28,60.54,60.17,60.42,22172.0
2025-02-25 10:05:00,60.4,60.5,60.04,60.09,36840.0,60.4,60.5,60.04,60.09,36840.0
2025-02-25 10:10:00,60.09,60.16,59.86,60.09,36323.0,60.09,60.16,59.86,60.09,36323.0
2025-02-25 10:15:00,60.08,60.54,60.07,60.46,89205.0,60.08,60.54,60.07,60.46,89205.0
2025-02-25 10:20:00,60.48,60.58,60.37,60.58,25286.0,60.48,60.58,60.37,60.58,25286.0
2025-02-25 10:25:00,60.58,60.67,60.39,60.64,21290.0,60.58,60.67,60.39,60.64,21290.0
2025-02-25 10:30:00,60.64,60.68,60.36,60.48,30501.0,60.64,60.68,60.36,60.48,30501.0
2025-02-25 10:35:00,60.48,60.57,60.39,60.52,32686.0,60.48,60.57,60.39,60.52,32686.0
2025-02-25 10:40:00,60.52,60.92,60.5,60.92,81877.0,60.52,60.92,60.5,60.92,81877.0
2025-02-25 10:45:00,60.92,60.94,60.74,60.78,22276.0,60.92,60.94,60.74,60.78,22276.0
2025-02-25 10:50:00,60.79,60.86,60.69,60.83,30549.0,60.79,60.86,60.69,60.83,30549.0
2025-02-25 10:55:00,60.84,61.03,60.73,60.73,56059.0,60.84,61.03,60.73,60.73,56059.0
2025-02-25 11:00:00,60.72,60.72,60.48,60.63,49871.0,60.72,60.72,60.48,60.63,49871.0
2025-02-25 11:05:00,60.65,60.87,60.65,60.76,55871.0,60.65,60.87,60.65,60.76,55871.0
2025-02-25 11:10:00,60.76,61.04,60.75,61.03,46957.0,60.76,61.04,60.75,61.03,46957.0
2025-02-25 11:15:00,61.04,61.17,60.95,61.08,37776.0,61.04,61.17,60.95,61.08,37776.0
2025-02-25 11:20:00,61.11,61.21,61.05,61.17,38556.0,61.11,61.21,61.05,61.17,38556.0
2025-02-25 11:25:00,61.2,61.36,61.14,61.21,33602.0,61.2,61.36,61.14,61.21,33602.0
2025-02-25 11:30:00,61.2,61.23,61.08,61.14,42429.0,61.2,61.23,61.08,61.14,42429.0
2025-02-25 11:35:00,61.14,61.27,61.08,61.27,49705.0,61.14,61.27,61.08,61.27,49705.0
2025-02-25 11:40:00,61.27,61.28,61.02,61.27,33667.0,61.27,61.28,61.02,61.27,33667.0
2025-02-25 11:45:00,61.26,61.35,61.14,61.15,65920.0,61.26,61.35,61.14,61.15,65920.0
2025-02-25 11:50:00,61.16,61.19,60.98,61.05,31800.0,61.16,61.19,60.98,61.05,31800.0
2025-02-25 11:55:00,61.02,61.02,59.86,60.04,128381.0,61.02,61.02,59.86,60.04,128381.0
2025-02-25 12:00:00,60.04,60.42,59.97,60.19,72889.0,60.04,60.42,59.97,60.19,72889.0
2025-02-25 12:05:00,60.23,60.35,60.0,60.33,27229.0,60.23,60.35,60.0,60.33,27229.0
2025-02-25 12:10:00,60.33,60.41,60.28,60.33,15085.0,60.33,60.41,60.28,60.33,15085.0
2025-02-25 12:15:00,60.33,60.46,60.33,60.41,14270.0,60.33,60.46,60.33,60.41,14270.0
2025-02-25 12:20:00,60.39,60.48,60.29,60.48,23013.0,60.39,60.48,60.29,60.48,23013.0
2025-02-25 12:25:00,60.45,60.57,60.42,60.5,30180.0,60.45,60.57,60.42,60.5,30180.0
2025-02-25 12:30:00,60.51,60.7,60.5,60.69,14230.0,60.51,60.7,60.5,60.69,14230.0
2025-02-25 12:35:00,60.63,60.65,60.54,60.6,20632.0,60.63,60.65,60.54,60.6,20632.0
2025-02-25 12:40:00,60.58,60.79,60.57,60.73,26048.0,60.58,60.79,60.57,60.73,26048.0
2025-02-25 12:45:00,60.74,60.83,60.7,60.71,19464.0,60.74,60.83,60.7,60.71,19464.0
2025-02-25 12:50:00,60.73,60.88,60.73,60.82,22423.0,60.73,60.88,60.73,60.82,22423.0
2025-02-25 12:55:00,60.84,60.86,60.67,60.74,20448.0,60.84,60.86,60.67,60.74,20448.0
2025-02-25 13:00:00,60.73,60.81,60.69,60.75,17931.0,60.73,60.81,60.69,60.75,17931.0
2025-02-25 13:05:00,60.77,60.84,60.73,60.79,24969.0,60.77,60.84,60.73,60.79,24969.0
2025-02-25 13:10:00,60.81,60.85,60.64,60.64,17256.0,60.81,60.85,60.64,60.64,17256.0
2025-02-25 13:15:00,60.65,60.68,60.54,60.58,21096.0,60.65,60.68,60.54,60.58,21096.0
2025-02-25 13:20:00,60.59,60.61,60.52,60.55,31312.0,60.59,60.61,60.52,60.55,31312.0
2025-02-25 13:25:00,60.55,60.63,60.44,60.56,29911.0,60.55,60.63,60.44,60.56,29911.0
2025-02-25 13:30:00,60.57,60.72,60.56,60.69,38031.0,60.57,60.72,60.56,60.69,38031.0
2025-02-25 13:35:00,60.67,60.81,60.67,60.81,21069.0,60.67,60.81,60.67,60.81,21069.0
2025-02-25 13:40:00,60.8,60.87,60.78,60.87,17551.0,60.8,60.87,60.78,60.87,17551.0
2025-02-25 13:45:00,60.87,60.94,60.8,60.82,29478.0,60.87,60.94,60.8,60.82,29478.0
2025-02-25 13:50:00,60.79,60.79,60.68,60.73,15795.0,60.79,60.79,60.68,60.73,15795.0
2025-02-25 13:55:00,60.73,60.77,60.69,60.69,37562.0,60.73,60.77,60.69,60.69,37562.0
2025-02-25 14:00:00,60.69,60.76,60.65,60.65,24707.0,60.69,60.76,60.65,60.65,24707.0
2025-02-25 14:05:00,60.65,60.66,60.55,60.62,29651.0,60.65,60.66,60.55,60.62,29651.0
2025-02-25 14:10:00,60.62,60.66,60.57,60.6,19491.0,60.62,60.66,60.57,60.6,19491.0
2025-02-25 14:15:00,60.62,60.7,60.6,60.7,40230.0,60.62,60.7,60.6,60.7,40230.0
2025-02-25 14:20:00,60.69,60.69,60.57,60.57,22594.0,60.69,60.69,60.57,60.57,22594.0
2025-02-25 14:25:00,60.58,60.58,60.44,60.54,24318.0,60.58,60.58,60.44,60.54,24318.0
2025-02-25 14:30:00,60.56,60.65,60.56,60.65,19584.0,60.56,60.65,60.56,60.65,19584.0
2025-02-25 14:35:00,60.65,60.82,60.62,60.81,18478.0,60.65,60.82,60.62,60.81,18478.0
2025-02-25 14:40:00,60.81,60.93,60.78,60.93,63964.0,60.81,60.93,60.78,60.93,63964.0
2025-02-25 14:45:00,60.91,60.99,60.85,60.94,22777.0,60.91,60.99,60.85,60.94,22777.0
2025-02-25 14:50:00,60.95,61.0,60.93,61.0,15510.0,60.95,61.0,60.93,61.0,15510.0
2025-02-25 14:55:00,61.0,61.04,60.92,60.92,29160.0,61.0,61.04,60.92,60.92,29160.0
2025-02-25 15:00:00,60.92,61.09,60.9,61.06,21326.0,60.92,61.09,60.9,61.06,21326.0
2025-02-25 15:05:00,61.06,61.22,61.06,61.12,23350.0,61.06,61.22,61.06,61.12,23350.0
2025-02-25 15:10:00,61.12,61.12,61.0,61.09,20076.0,61.12,61.12,61.0,61.09,20076.0
2025-02-25 15:15:00,61.07,61.12,61.04,61.11,30192.0,61.07,61.12,61.04,61.11,30192.0
2025-02-25 15:20:00,61.1,61.24,61.09,61.21,46566.0,61.1,61.24,61.09,61.21,46566.0
2025-02-25 15:25:00,61.22,61.31,60.99,61.05,54105.0,61.22,61.31,60.99,61.05,54105.0
2025-02-25 15:30:00,61.06,61.07,60.97,61.03,46397.0,61.06,61.07,60.97,61.03,46397.0
2025-02-25 15:35:00,61.03,61.14,61.01,61.11,60192.0,61.03,61.14,61.01,61.11,60192.0
2025-02-25 15:40:00,61.11,61.19,61.08,61.14,65747.0,61.11,61.19,61.08,61.14,65747.0
2025-02-25 15:45:00,61.12,61.27,61.12,61.2,78641.0,61.12,61.27,61.12,61.2,78641.0
2025-02-25 15:50:00,61.18,61.31,61.12,61.26,154211.0,61.18,61.31,61.12,61.26,154211.0
2025-02-25 15:55:00,61.26,61.5,61.26,61.33,475336.0,61.26,61.5,61.26,61.33,475336.0
2025-02-26 09:30:00,60.79,60.87,58.91,58.91,189333.0,60.79,60.87,58.91,58.91,189333.0
2025-02-26 09:35:00,58.91,59.15,58.08,58.1,66342.0,58.91,59.15,58.08,58.1,66342.0
2025-02-26 09:40:00,58.13,58.57,57.86,58.14,159086.0,58.13,58.57,57.86,58.14,159086.0
2025-02-26 09:45:00,58.13,58.2,57.71,58.07,206425.0,58.13,58.2,57.71,58.07,206425.0
2025-02-26 09:50:00,58.07,58.42,58.06,58.17,61698.0,58.07,58.42,58.06,58.17,61698.0
2025-02-26 09:55:00,58.15,58.18,57.99,58.06,30385.0,58.15,58.18,57.99,58.06,30385.0
2025-02-26 10:00:00,58.07,58.26,57.97,58.05,49532.0,58.07,58.26,57.97,58.05,49532.0
2025-02-26 10:05:00,58.07,58.21,57.82,58.05,53519.0,58.07,58.21,57.82,58.05,53519.0
2025-02-26 10:10:00,58.05,58.08,57.84,58.0,48982.0,58.05,58.08,57.84,58.0,48982.0
2025-02-26 10:15:00,58.0,58.12,57.79,57.82,92099.0,58.0,58.12,57.79,57.82,92099.0
2025-02-26 10:20:00,57.77,57.8,57.59,57.69,62983.0,57.77,57.8,57.59,57.69,62983.0
2025-02-26 10:25:00,57.68,57.99,57.67,57.81,46966.0,57.68,57.99,57.67,57.81,46966.0
2025-02-26 10:30:00,57.85,57.93,57.67,57.81,31397.0,57.85,57.93,57.67,57.81,31397.0
2025-02-26 10:35:00,57.81,57.81,57.21,57.27,36847.0,57.81,57.81,57.21,57.27,36847.0
2025-02-26 10:40:00,57.21,57.56,57.19,57.55,27088.0,57.21,57.56,57.19,57.55,27088.0
2025-02-26 10:45:00,57.55,57.7,57.54,57.61,13517.0,57.55,57.7,57.54,57.61,13517.0
2025-02-26 10:50:00,57.58,57.81,57.57,57.69,27560.0,57.58,57.81,57.57,57.69,27560.0
2025-02-26 10:55:00,57.69,57.75,57.52,57.55,18646.0,57.69,57.75,57.52,57.55,18646.0
2025-02-26 11:00:00,57.54,57.58,57.45,57.51,29481.0,57.54,57.58,57.45,57.51,29481.0
2025-02-26 11:05:00,57.51,57.61,57.45,57.59,15055.0,57.51,57.61,57.45,57.59,15055.0
2025-02-26 11:10:00,57.57,57.7,57.49,57.53,7604.0,57.57,57.7,57.49,57.53,7604.0
2025-02-26 11:15:00,57.53,57.75,57.44,57.45,19771.0,57.53,57.75,57.44,57.45,19771.0
2025-02-26 11:20:00,57.45,57.63,57.44,57.61,11317.0,57.45,57.63,57.44,57.61,11317.0
2025-02-26 11:25:00,57.62,57.62,57.4,57.41,10456.0,57.62,57.62,57.4,57.41,10456.0
2025-02-26 11:30:00,57.43,57.46,57.36,57.41,14510.0,57.43,57.46,57.36,57.41,14510.0
2025-02-26 11:35:00,57.44,57.56,57.25,57.25,25688.0,57.44,57.56,57.25,57.25,25688.0
2025-02-26 11:40:00,57.25,57.3,57.08,57.13,15780.0,57.25,57.3,57.08,57.13,15780.0
2025-02-26 11:45:00,57.13,57.31,57.12,57.3,17746.0,57.13,57.31,57.12,57.3,17746.0
2025-02-26 11:50:00,57.31,57.35,57.21,57.29,20458.0,57.31,57.35,57.21,57.29,20458.0
2025-02-26 11:55:00,57.3,57.31,57.15,57.19,25191.0,57.3,57.31,57.15,57.19,25191.0
2025-02-26 12:00:00,57.19,57.32,57.12,57.15,18807.0,57.19,57.32,57.12,57.15,18807.0
2025-02-26 12:05:00,57.13,57.13,56.93,56.98,23332.0,57.13,57.13,56.93,56.98,23332.0
2025-02-26 12:10:00,57.02,57.05,56.84,56.87,23000.0,57.02,57.05,56.84,56.87,23000.0
2025-02-26 12:15:00,56.87,56.96,56.8,56.94,33790.0,56.87,56.96,56.8,56.94,33790.0
2025-02-26 12:20:00,56.94,57.01,56.84,56.97,34430.0,56.94,57.01,56.84,56.97,34430.0
2025-02-26 12:25:00,56.98,57.59,56.96,57.11,158350.0,56.98,57.59,56.96,57.11,158350.0
2025-02-26 12:30:00,57.11,57.14,56.83,56.94,57596.0,57.11,57.14,56.83,56.94,57596.0
2025-02-26 12:35:00,56.94,57.0,56.64,56.71,39385.0,56.94,57.0,56.64,56.71,39385.0
2025-02-26 12:40:00,56.73,56.86,56.68,56.75,33072.0,56.73,56.86,56.68,56.75,33072.0
2025-02-26 12:45:00,56.77,56.79,56.7,56.71,22721.0,56.77,56.79,56.7,56.71,22721.0
2025-02-26 12:50:00,56.72,56.72,56.63,56.64,17477.0,56.72,56.72,56.63,56.64,17477.0
2025-02-26 12:55:00,56.64,56.64,56.45,56.52,29469.0,56.64,56.64,56.45,56.52,29469.0
2025-02-26 13:00:00,56.52,56.77,56.51,56.76,22890.0,56.52,56.77,56.51,56.76,22890.0
2025-02-26 13:05:00,56.72,57.01,56.72,56.88,42747.0,56.72,57.01,56.72,56.88,42747.0
2025-02-26 13:10:00,56.91,56.98,56.86,56.97,12779.0,56.91,56.98,56.86,56.97,12779.0
2025-02-26 13:15:00,56.97,57.02,56.84,56.94,22960.0,56.97,57.02,56.84,56.94,22960.0
2025-02-26 13:20:00,56.92,57.03,56.89,56.94,8567.0,56.92,57.03,56.89,56.94,8567.0
2025-02-26 13:25:00,56.95,56.97,56.82,56.85,16602.0,56.95,56.97,56.82,56.85,16602.0
2025-02-26 13:30:00,56.87,56.87,56.71,56.71,7647.0,56.87,56.87,56.71,56.71,7647.0
2025-02-26 13:35:00,56.73,56.83,56.69,56.79,11546.0,56.73,56.83,56.69,56.79,11546.0
2025-02-26 13:40:00,56.77,56.86,56.73,56.73,13667.0,56.77,56.86,56.73,56.73,13667.0
2025-02-26 13:45:00,56.76,56.76,56.55,56.6,17302.0,56.76,56.76,56.55,56.6,17302.0
2025-02-26 13:50:00,56.61,56.7,56.45,56.45,33972.0,56.61,56.7,56.45,56.45,33972.0
2025-02-26 13:55:00,56.46,56.54,56.42,56.51,35273.0,56.46,56.54,56.42,56.51,35273.0
2025-02-26 14:00:00,56.51,56.57,56.39,56.49,30425.0,56.51,56.57,56.39,56.49,30425.0
2025-02-26 14:05:00,56.52,56.68,56.43,56.48,22070.0,56.52,56.68,56.43,56.48,22070.0
2025-02-26 14:10:00,56.48,56.5,56.4,56.45,28672.0,56.48,56.5,56.4,56.45,28672.0
2025-02-26 14:15:00,56.43,56.55,56.4,56.48,62690.0,56.43,56.55,56.4,56.48,62690.0
2025-02-26 14:20:00,56.5,56.67,56.48,56.66,24697.0,56.5,56.67,56.48,56.66,24697.0
2025-02-26 14:25:00,56.68,56.77,56.56,56.56,28746.0,56.68,56.77,56.56,56.56,28746.0
2025-02-26 14:30:00,56.59,56.74,56.58,56.73,16832.0,56.59,56.74,56.58,56.73,16832.0
2025-02-26 14:35:00,56.71,56.8,56.67,56.74,7968.0,56.71,56.8,56.67,56.74,7968.0
2025-02-26 14:40:00,56.74,56.95,56.74,56.86,26811.0,56.74,56.95,56.74,56.86,26811.0
2025-02-26 14:45:00,56.88,56.94,56.64,56.66,39243.0,56.88,56.94,56.64,56.66,39243.0
2025-02-26 14:50:00,56.68,56.97,56.65,56.84,29391.0,56.68,56.97,56.65,56.84,29391.0
2025-02-26 14:55:00,56.84,56.92,56.76,56.81,32467.0,56.84,56.92,56.76,56.81,32467.0
2025-02-26 15:00:00,56.83,56.87,56.69,56.84,29632.0,56.83,56.87,56.69,56.84,29632.0
2025-02-26 15:05:00,56.84,56.96,56.82,56.91,24841.0,56.84,56.96,56.82,56.91,24841.0
2025-02-26 15:10:00,56.91,57.09,56.82,56.98,57202.0,56.91,57.09,56.82,56.98,57202.0
2025-02-26 15:15:00,56.98,57.01,56.85,56.89,61034.0,56.98,57.01,56.85,56.89,61034.0
2025-02-26 15:20:00,56.89,56.99,56.79,56.98,20033.0,56.89,56.99,56.79,56.98,20033.0
2025-02-26 15:25:00,56.98,57.0,56.8,56.83,49738.0,56.98,57.0,56.8,56.83,49738.0
2025-02-26 15:30:00,56.83,56.97,56.76,56.94,27741.0,56.83,56.97,56.76,56.94,27741.0
2025-02-26 15:35:00,56.96,57.04,56.93,57.01,52021.0,56.96,57.04,56.93,57.01,52021.0
2025-02-26 15:40:00,57.02,57.04,56.63,56.98,91317.0,57.02,57.04,56.63,56.98,91317.0
2025-02-26 15:45:00,56.98,57.18,56.88,56.92,80026.0,56.98,57.18,56.88,56.92,80026.0
2025-02-26 15:50:00,56.93,57.01,56.87,56.9,143276.0,56.93,57.01,56.87,56.9,143276.0
2025-02-26 15:55:00,56.9,57.04,56.8,56.88,429547.0,56.9,57.04,56.8,56.88,429547.0
2025-02-27 09:30:00,57.6,58.25,57.41,58.16,150073.0,57.6,58.25,57.41,58.16,150073.0
2025-02-27 09:35:00,58.15,58.26,57.95,58.1,62445.0,58.15,58.26,57.95,58.1,62445.0
2025-02-27 09:40:00,58.05,58.74,57.82,58.64,133935.0,58.05,58.74,57.82,58.64,133935.0
2025-02-27 09:45:00,58.59,59.21,58.59,58.99,121739.0,58.59,59.21,58.59,58.99,121739.0
2025-02-27 09:50:00,58.96,59.08,58.62,59.04,155571.0,58.96,59.08,58.62,59.04,155571.0
2025-02-27 09:55:00,59.04,59.21,58.85,58.87,54411.0,59.04,59.21,58.85,58.87,54411.0
2025-02-27 10:00:00,58.95,58.99,58.36,58.4,112538.0,58.95,58.99,58.36,58.4,112538.0
2025-02-27 10:05:00,58.41,58.51,58.0,58.21,58298.0,58.41,58.51,58.0,58.21,58298.0
2025-02-27 10:10:00,58.23,58.42,58.23,58.3,94709.0,58.23,58.42,58.23,58.3,94709.0
2025-02-27 10:15:00,58.26,58.34,58.15,58.27,32302.0,58.26,58.34,58.15,58.27,32302.0
2025-02-27 10:20:00,58.26,58.45,58.21,58.29,100423.0,58.26,58.45,58.21,58.29,100423.0
2025-02-27 10:25:00,58.29,58.33,58.1,58.13,17755.0,58.29,58.33,58.1,58.13,17755.0
2025-02-27 10:30:00,58.11,58.14,57.76,57.85,49184.0,58.11,58.14,57.76,57.85,49184.0
2025-02-27 10:35:00,57.85,57.91,57.77,57.9,21623.0,57.85,57.91,57.77,57.9,21623.0
2025-02-27 10:40:00,57.91,58.04,57.81,58.04,18989.0,57.91,58.04,57.81,58.04,18989.0
2025-02-27 10:45:00,58.0,58.06,57.84,57.98,83565.0,58.0,58.06,57.84,57.98,83565.0
2025-02-27 10:50:00,58.0,58.08,57.96,58.05,27813.0,58.0,58.08,57.96,58.05,27813.0
2025-02-27 10:55:00,58.02,58.31,58.02,58.2,34292.0,58.02,58.31,58.02,58.2,34292.0
2025-02-27 11:00:00,58.21,58.32,58.19,58.22,23790.0,58.21,58.32,58.19,58.22,23790.0
2025-02-27 11:05:00,58.21,58.34,58.2,58.27,14669.0,58.21,58.34,58.2,58.27,14669.0
2025-02-27 11:10:00,58.27,58.42,58.2,58.4,33259.0,58.27,58.42,58.2,58.4,33259.0
2025-02-27 11:15:00,58.38,58.49,58.37,58.42,15455.0,58.38,58.49,58.37,58.42,15455.0
2025-02-27 11:20:00,58.42,58.42,58.2,58.23,19648.0,58.42,58.42,58.2,58.23,19648.0
2025-02-27 11:25:00,58.25,58.33,58.2,58.32,15199.0,58.25,58.33,58.2,58.32,15199.0
2025-02-27 11:30:00,58.3,58.63,58.28,58.61,22549.0,58.3,58.63,58.28,58.61,22549.0
2025-02-27 11:35:00,58.62,58.72,58.57,58.64,41375.0,58.62,58.72,58.57,58.64,41375.0
2025-02-27 11:40:00,58.63,58.64,58.35,58.37,21959.0,58.63,58.64,58.35,58.37,21959.0
2025-02-27 11:45:00,58.37,58.43,58.33,58.41,20423.0,58.37,58.43,58.33,58.41,20423.0
2025-02-27 11:50:00,58.41,58.51,58.41,58.43,13837.0,58.41,58.51,58.41,58.43,13837.0
2025-02-27 11:55:00,58.42,58.48,58.26,58.29,14800.0,58.42,58.48,58.26,58.29,14800.0
2025-02-27 12:00:00,58.29,58.36,58.24,58.32,10125.0,58.29,58.36,58.24,58.32,10125.0
2025-02-27 12:05:00,58.34,58.35,58.24,58.28,11547.0,58.34,58.35,58.24,58.28,11547.0
2025-02-27 12:10:00,58.28,58.36,58.24,58.28,28893.0,58.28,58.36,58.24,58.28,28893.0
2025-02-27 12:15:00,58.29,58.35,58.19,58.22,17608.0,58.29,58.35,58.19,58.22,17608.0
2025-02-27 12:20:00,58.22,58.27,58.21,58.26,22009.0,58.22,58.27,58.21,58.26,22009.0
2025-02-27 12:25:00,58.25,58.42,58.24,58.42,13082.0,58.25,58.42,58.24,58.42,13082.0
2025-02-27 12:30:00,58.42,58.51,58.42,58.46,16951.0,58.42,58.51,58.42,58.46,16951.0
2025-02-27 12:35:00,58.44,58.49,58.34,58.39,28297.0,58.44,58.49,58.34,58.39,28297.0
2025-02-27 12:40:00,58.39,58.39,58.3,58.35,10711.0,58.39,58.39,58.3,58.35,10711.0
2025-02-27 12:45:00,58.36,58.48,58.36,58.48,7476.0,58.36,58.48,58.36,58.48,7476.0
2025-02-27 12:50:00,58.47,58.53,58.37,58.46,22608.0,58.47,58.53,58.37,58.46,22608.0
2025-02-27 12:55:00,58.5,58.53,58.45,58.5,11810.0,58.5,58.53,58.45,58.5,11810.0
2025-02-27 13:00:00,58.5,58.57,58.45,58.47,13997.0,58.5,58.57,58.45,58.47,13997.0
2025-02-27 13:05:00,58.45,58.47,58.41,58.47,7367.0,58.45,58.47,58.41,58.47,7367.0
2025-02-27 13:10:00,58.48,58.48,58.42,58.44,11764.0,58.48,58.48,58.42,58.44,11764.0
2025-02-27 13:15:00,58.45,58.5,58.42,58.44,7669.0,58.45,58.5,58.42,58.44,7669.0
2025-02-27 13:20:00,58.44,58.48,58.35,58.43,28376.0,58.44,58.48,58.35,58.43,28376.0
2025-02-27 13:25:00,58.4,58.5,58.38,58.41,20158.0,58.4,58.5,58.38,58.41,20158.0
2025-02-27 13:30:00,58.41,58.46,58.39,58.45,11980.0,58.41,58.46,58.39,58.45,11980.0
2025-02-27 13:35:00,58.46,58.55,58.45,58.48,31226.0,58.46,58.55,58.45,58.48,31226.0
2025-02-27 13:40:00,58.46,58.47,58.41,58.43,9868.0,58.46,58.47,58.41,58.43,9868.0
2025-02-27 13:45:00,58.43,58.5,58.41,58.47,15674.0,58.43,58.5,58.41,58.47,15674.0
2025-02-27 13:50:00,58.49,58.52,58.44,58.49,18047.0,58.49,58.52,58.44,58.49,18047.0
2025-02-27 13:55:00,58.49,58.49,58.42,58.43,24607.0,58.49,58.49,58.42,58.43,24607.0
2025-02-27 14:00:00,58.42,58.45,58.34,58.39,55184.0,58.42,58.45,58.34,58.39,55184.0
2025-02-27 14:05:00,58.4,58.51,58.36,58.47,24554.0,58.4,58.51,58.36,58.47,24554.0
2025-02-27 14:10:00,58.48,58.51,58.45,58.47,8745.0,58.48,58.51,58.45,58.47,8745.0
2025-02-27 14:15:00,58.49,58.57,58.49,58.53,12268.0,58.49,58.57,58.49,58.53,12268.0
2025-02-27 14:20:00,58.53,58.6,58.48,58.51,14493.0,58.53,58.6,58.48,58.51,14493.0
2025-02-27 14:25:00,58.51,58.52,58.43,58.46,12239.0,58.51,58.52,58.43,58.46,12239.0
2025-02-27 14:30:00,58.46,58.46,58.37,58.41,14266.0,58.46,58.46,58.37,58.41,14266.0
2025-02-27 14:35:00,58.42,58.45,58.38,58.41,16902.0,58.42,58.45,58.38,58.41,16902.0
2025-02-27 14:40:00,58.42,58.45,58.19,58.23,22430.0,58.42,58.45,58.19,58.23,22430.0
2025-02-27 14:45:00,58.23,58.31,58.22,58.29,11661.0,58.23,58.31,58.22,58.29,11661.0
2025-02-27 14:50:00,58.31,58.35,58.26,58.35,19483.0,58.31,58.35,58.26,58.35,19483.0
2025-02-27 14:55:00,58.36,58.44,58.31,58.44,17838.0,58.36,58.44,58.31,58.44,17838.0
2025-02-27 15:00:00,58.41,58.42,58.33,58.39,16867.0,58.41,58.42,58.33,58.39,16867.0
2025-02-27 15:05:00,58.4,58.47,58.37,58.39,21693.0,58.4,58.47,58.37,58.39,21693.0
2025-02-27 15:10:00,58.39,58.39,58.27,58.32,18551.0,58.39,58.39,58.27,58.32,18551.0
2025-02-27 15:15:00,58.31,58.48,58.28,58.46,48120.0,58.31,58.48,58.28,58.46,48120.0
2025-02-27 15:20:00,58.45,58.56,58.44,58.53,32527.0,58.45,58.56,58.44,58.53,32527.0
2025-02-27 15:25:00,58.53,58.58,58.48,58.5,31942.0,58.53,58.58,58.48,58.5,31942.0
2025-02-27 15:30:00,58.51,58.54,58.39,58.4,57465.0,58.51,58.54,58.39,58.4,57465.0
2025-02-27 15:35:00,58.4,58.42,58.33,58.35,45275.0,58.4,58.42,58.33,58.35,45275.0
2025-02-27 15:40:00,58.34,58.45,58.28,58.39,60817.0,58.34,58.45,58.28,58.39,60817.0
2025-02-27 15:45:00,58.39,58.51,58.33,58.51,59174.0,58.39,58.51,58.33,58.51,59174.0
2025-02-27 15:50:00,58.49,58.5,58.2,58.21,123803.0,58.49,58.5,58.2,58.21,123803.0
2025-02-27 15:55:00,58.2,58.24,58.14,58.19,335276.0,58.2,58.24,58.14,58.19,335276.0
2025-02-28 09:30:00,57.98,58.5,57.81,58.2,49020.0,57.98,58.5,57.81,58.2,49020.0
2025-02-28 09:35:00,58.36,58.52,57.99,58.44,26815.0,58.36,58.52,57.99,58.44,26815.0
2025-02-28 09:40:00,58.37,58.45,57.82,57.92,20459.0,58.37,58.45,57.82,57.92,20459.0
2025-02-28 09:45:00,57.88,57.94,57.5,57.7,28487.0,57.88,57.94,57.5,57.7,28487.0
2025-02-28 09:50:00,57.73,57.94,57.66,57.94,13255.0,57.73,57.94,57.66,57.94,13255.0
2025-02-28 09:55:00,57.99,58.42,57.99,58.41,17695.0,57.99,58.42,57.99,58.41,17695.0
2025-02-28 10:00:00,58.38,58.38,58.19,58.3,37826.0,58.38,58.38,58.19,58.3,37826.0
2025-02-28 10:05:00,58.33,58.36,57.96,57.96,16451.0,58.33,58.36,57.96,57.96,16451.0
2025-02-28 10:10:00,57.96,58.05,57.66,57.69,27080.0,57.96,58.05,57.66,57.69,27080.0
2025-02-28 10:15:00,57.73,57.73,57.38,57.55,22653.0,57.73,57.73,57.38,57.55,22653.0
2025-02-28 10:20:00,57.55,57.79,57.54,57.55,20812.0,57.55,57.79,57.54,57.55,20812.0
2025-02-28 10:25:00,57.55,57.59,57.43,57.53,15855.0,57.55,57.59,57.43,57.53,15855.0
2025-02-28 10:30:00,57.53,57.73,57.42,57.67,47714.0,57.53,57.73,57.42,57.67,47714.0
2025-02-28 10:35:00,57.67,57.85,57.63,57.79,14714.0,57.67,57.85,57.63,57.79,14714.0
2025-02-28 10:40:00,57.78,57.82,57.68,57.72,19802.0,57.78,57.82,57.68,57.72,19802.0
2025-02-28 10:45:00,57.72,57.72,57.56,57.6,11214.0,57.72,57.72,57.56,57.6,11214.0
2025-02-28 10:50:00,57.59,57.72,57.55,57.62,14193.0,57.59,57.72,57.55,57.62,14193.0
2025-02-28 10:55:00,57.62,57.69,57.6,57.65,18338.0,57.62,57.69,57.6,57.65,18338.0
2025-02-28 11:00:00,57.66,57.67,57.38,57.44,14440.0,57.66,57.67,57.38,57.44,14440.0
2025-02-28 11:05:00,57.44,57.49,57.32,57.46,19868.0,57.44,57.49,57.32,57.46,19868.0
2025-02-28 11:10:00,57.52,57.58,57.49,57.54,18299.0,57.52,57.58,57.49,57.54,18299.0
2025-02-28 11:15:00,57.51,57.77,57.5,57.66,21663.0,57.51,57.77,57.5,57.66,21663.0
2025-02-28 11:20:00,57.66,57.71,57.59,57.64,29341.0,57.66,57.71,57.59,57.64,29341.0
2025-02-28 11:25:00,57.64,57.65,57.5,57.53,17447.0,57.64,57.65,57.5,57.53,17447.0
2025-02-28 11:30:00,57.52,57.66,57.52,57.6,10510.0,57.52,57.66,57.52,57.6,10510.0
2025-02-28 11:35:00,57.59,57.64,57.54,57.55,13404.0,57.59,57.64,57.54,57.55,13404.0
2025-02-28 11:40:00,57.56,57.63,57.5,57.59,9612.0,57.56,57.63,57.5,57.59,9612.0
2025-02-28 11:45:00,57.61,57.7,57.58,57.7,10807.0,57.61,57.7,57.58,57.7,10807.0
2025-02-28 11:50:00,57.67,57.7,57.56,57.7,9072.0,57.67,57.7,57.56,57.7,9072.0
2025-02-28 11:55:00,57.7,57.71,57.59,57.6,9279.0,57.7,57.71,57.59,57.6,9279.0
2025-02-28 12:00:00,57.62,57.64,57.5,57.53,11549.0,57.62,57.64,57.5,57.53,11549.0
2025-02-28 12:05:00,57.55,57.8,57.55,57.78,30794.0,57.55,57.8,57.55,57.78,30794.0
2025-02-28 12:10:00,57.8,57.94,57.8,57.84,7336.0,57.8,57.94,57.8,57.84,7336.0
2025-02-28 12:15:00,57.82,57.85,57.71,57.72,17240.0,57.82,57.85,57.71,57.72,17240.0
2025-02-28 12:20:00,57.75,57.81,57.71,57.79,12111.0,57.75,57.81,57.71,57.79,12111.0
2025-02-28 12:25:00,57.77,57.79,57.57,57.57,19688.0,57.77,57.79,57.57,57.57,19688.0
2025-02-28 12:30:00,57.59,57.59,57.52,57.55,17635.0,57.59,57.59,57.52,57.55,17635.0
2025-02-28 12:35:00,57.56,57.62,57.46,57.49,15179.0,57.56,57.62,57.46,57.49,15179.0
2025-02-28 12:40:00,57.48,57.54,57.42,57.53,10984.0,57.48,57.54,57.42,57.53,10984.0
2025-02-28 12:45:00,57.55,57.56,57.45,57.45,5899.0,57.55,57.56,57.45,57.45,5899.0
2025-02-28 12:50:00,57.48,57.58,57.48,57.52,12941.0,57.48,57.58,57.48,57.52,12941.0
2025-02-28 12:55:00,57.52,57.52,57.42,57.43,12878.0,57.52,57.52,57.42,57.43,12878.0
2025-02-28 13:00:00,57.43,57.51,57.41,57.48,11584.0,57.43,57.51,57.41,57.48,11584.0
2025-02-28 13:05:00,57.46,57.47,57.3,57.31,13766.0,57.46,57.47,57.3,57.31,13766.0
2025-02-28 13:10:00,57.3,57.34,57.26,57.34,23421.0,57.3,57.34,57.26,57.34,23421.0
2025-02-28 13:15:00,57.34,57.34,57.15,57.23,20985.0,57.34,57.34,57.15,57.23,20985.0
2025-02-28 13:20:00,57.21,57.27,57.17,57.22,10834.0,57.21,57.27,57.17,57.22,10834.0
2025-02-28 13:25:00,57.25,57.31,57.2,57.31,10354.0,57.25,57.31,57.2,57.31,10354.0
2025-02-28 13:30:00,57.28,57.31,57.23,57.3,12833.0,57.28,57.31,57.23,57.3,12833.0
2025-02-28 13:35:00,57.32,57.32,57.13,57.26,35048.0,57.32,57.32,57.13,57.26,35048.0
2025-02-28 13:40:00,57.26,57.33,57.23,57.31,17444.0,57.26,57.33,57.23,57.31,17444.0
2025-02-28 13:45:00,57.3,57.34,57.26,57.34,13362.0,57.3,57.34,57.26,57.34,13362.0
2025-02-28 13:50:00,57.33,57.36,57.22,57.3,30129.0,57.33,57.36,57.22,57.3,30129.0
2025-02-28 13:55:00,57.31,57.32,57.13,57.17,20530.0,57.31,57.32,57.13,57.17,20530.0
2025-02-28 14:00:00,57.17,57.35,57.13,57.2,112040.0,57.17,57.35,57.13,57.2,112040.0
2025-02-28 14:05:00,57.21,57.31,57.19,57.27,4310.0,57.21,57.31,57.19,57.27,4310.0
2025-02-28 14:10:00,57.28,57.32,57.21,57.23,24359.0,57.28,57.32,57.21,57.23,24359.0
2025-02-28 14:15:00,57.25,57.26,57.14,57.22,10405.0,57.25,57.26,57.14,57.22,10405.0
2025-02-28 14:20:00,57.18,57.23,57.14,57.18,11924.0,57.18,57.23,57.14,57.18,11924.0
2025-02-28 14:25:00,57.19,57.28,57.15,57.22,33787.0,57.19,57.28,57.15,57.22,33787.0
2025-02-28 14:30:00,57.22,57.23,57.1,57.11,43432.0,57.22,57.23,57.1,57.11,43432.0
2025-02-28 14:35:00,57.12,57.23,57.1,57.18,11761.0,57.12,57.23,57.1,57.18,11761.0
2025-02-28 14:40:00,57.17,57.17,57.07,57.09,13901.0,57.17,57.17,57.07,57.09,13901.0
2025-02-28 14:45:00,57.1,57.21,57.09,57.17,9461.0,57.1,57.21,57.09,57.17,9461.0
2025-02-28 14:50:00,57.17,57.25,57.15,57.17,31288.0,57.17,57.25,57.15,57.17,31288.0
2025-02-28 14:55:00,57.17,57.18,57.11,57.15,32742.0,57.17,57.18,57.11,57.15,32742.0
2025-02-28 15:00:00,57.15,57.23,57.09,57.21,55673.0,57.15,57.23,57.09,57.21,55673.0
2025-02-28 15:05:00,57.21,57.35,57.17,57.31,33166.0,57.21,57.35,57.17,57.31,33166.0
2025-02-28 15:10:00,57.34,57.34,57.12,57.19,47717.0,57.34,57.34,57.12,57.19,47717.0
2025-02-28 15:15:00,57.21,57.37,57.18,57.27,54824.0,57.21,57.37,57.18,57.27,54824.0
2025-02-28 15:20:00,57.26,57.31,57.2,57.25,41415.0,57.26,57.31,57.2,57.25,41415.0
2025-02-28 15:25:00,57.25,57.38,57.24,57.36,33914.0,57.25,57.38,57.24,57.36,33914.0
2025-02-28 15:30:00,57.37,57.47,57.32,57.32,38078.0,57.37,57.47,57.32,57.32,38078.0
2025-02-28 15:35:00,57.32,57.55,57.31,57.55,30316.0,57.32,57.55,57.31,57.55,30316.0
2025-02-28 15:40:00,57.53,57.71,57.52,57.65,37854.0,57.53,57.71,57.52,57.65,37854.0
2025-02-28 15:45:00,57.65,57.76,57.57,57.67,49405.0,57.65,57.76,57.57,57.67,49405.0
2025-02-28 15:50:00,57.69,57.84,57.44,57.7,85368.0,57.69,57.84,57.44,57.7,85368.0
2025-02-28 15:55:00,57.7,58.17,57.7,58.13,666796.0,57.7,58.17,57.7,58.13,666796.0
2025-03-03 09:30:00,58.33,58.93,58.26,58.26,50254.0,58.33,58.93,58.26,58.26,50254.0
2025-03-03 09:35:00,58.18,58.51,57.83,58.51,14611.0,58.18,58.51,57.83,58.51,14611.0
2025-03-03 09:40:00,58.55,58.87,58.51,58.69,25018.0,58.55,58.87,58.51,58.69,25018.0
2025-03-03 09:45:00,58.69,58.74,58.48,58.54,34044.0,58.69,58.74,58.48,58.54,34044.0
2025-03-03 09:50:00,58.58,58.76,58.49,58.73,9642.0,58.58,58.76,58.49,58.73,9642.0
2025-03-03 09:55:00,58.76,58.92,58.5,58.57,56143.0,58.76,58.92,58.5,58.57,56143.0
2025-03-03 10:00:00,58.54,58.55,58.27,58.35,31097.0,58.54,58.55,58.27,58.35,31097.0
2025-03-03 10:05:00,58.32,58.52,58.31,58.47,73402.0,58.32,58.52,58.31,58.47,73402.0
2025-03-03 10:10:00,58.54,58.54,58.04,58.04,61999.0,58.54,58.54,58.04,58.04,61999.0
2025-03-03 10:15:00,58.04,58.25,57.97,58.19,45974.0,58.04,58.25,57.97,58.19,45974.0
2025-03-03 10:20:00,58.2,58.23,57.93,57.98,16104.0,58.2,58.23,57.93,57.98,16104.0
2025-03-03 10:25:00,58.01,58.2,57.9,58.05,54014.0,58.01,58.2,57.9,58.05,54014.0
2025-03-03 10:30:00,58.09,58.25,57.91,58.23,41161.0,58.09,58.25,57.91,58.23,41161.0
2025-03-03 10:35:00,58.23,58.25,58.09,58.2,12004.0,58.23,58.25,58.09,58.2,12004.0
2025-03-03 10:40:00,58.2,58.49,58.2,58.32,57532.0,58.2,58.49,58.2,58.32,57532.0
2025-03-03 10:45:00,58.31,58.39,58.24,58.31,35122.0,58.31,58.39,58.24,58.31,35122.0
2025-03-03 10:50:00,58.36,58.5,58.35,58.49,5136.0,58.36,58.5,58.35,58.49,5136.0
2025-03-03 10:55:00,58.52,58.54,58.45,58.45,14047.0,58.52,58.54,58.45,58.45,14047.0
2025-03-03 11:00:00,58.47,58.67,58.36,58.6,18297.0,58.47,58.67,58.36,58.6,18297.0
2025-03-03 11:05:00,58.57,58.61,58.5,58.54,7463.0,58.57,58.61,58.5,58.54,7463.0
2025-03-03 11:10:00,58.6,58.67,58.36,58.36,23554.0,58.6,58.67,58.36,58.36,23554.0
2025-03-03 11:15:00,58.37,58.4,58.21,58.31,16309.0,58.37,58.4,58.21,58.31,16309.0
2025-03-03 11:20:00,58.3,58.34,58.21,58.28,11660.0,58.3,58.34,58.21,58.28,11660.0
2025-03-03 11:25:00,58.25,58.31,58.11,58.11,34792.0,58.25,58.31,58.11,58.11,34792.0
2025-03-03 11:30:00,58.15,58.16,58.09,58.14,15434.0,58.15,58.16,58.09,58.14,15434.0
2025-03-03 11:35:00,58.15,58.17,57.93,57.95,27425.0,58.15,58.17,57.93,57.95,27425.0
2025-03-03 11:40:00,57.93,58.07,57.91,58.06,11284.0,57.93,58.07,57.91,58.06,11284.0
2025-03-03 11:45:00,58.08,58.19,58.07,58.19,5697.0,58.08,58.19,58.07,58.19,5697.0
2025-03-03 11:50:00,58.19,58.29,58.14,58.25,8335.0,58.19,58.29,58.14,58.25,8335.0
2025-03-03 11:55:00,58.28,58.29,58.13,58.14,10320.0,58.28,58.29,58.13,58.14,10320.0
2025-03-03 12:00:00,58.12,58.2,58.1,58.2,7198.0,58.12,58.2,58.1,58.2,7198.0
2025-03-03 12:05:00,58.21,58.27,58.18,58.21,10372.0,58.21,58.27,58.18,58.21,10372.0
2025-03-03 12:10:00,58.23,58.26,58.17,58.17,8422.0,58.23,58.26,58.17,58.17,8422.0
2025-03-03 12:15:00,58.16,58.2,58.08,58.19,13761.0,58.16,58.2,58.08,58.19,13761.0
2025-03-03 12:20:00,58.19,58.2,58.15,58.17,10256.0,58.19,58.2,58.15,58.17,10256.0
2025-03-03 12:25:00,58.16,58.18,58.12,58.12,3713.0,58.16,58.18,58.12,58.12,3713.0
2025-03-03 12:30:00,58.14,58.18,58.1,58.1,7802.0,58.14,58.18,58.1,58.1,7802.0
2025-03-03 12:35:00,58.09,58.19,58.07,58.16,9499.0,58.09,58.19,58.07,58.16,9499.0
2025-03-03 12:40:00,58.13,58.14,58.06,58.1,4101.0,58.13,58.14,58.06,58.1,4101.0
2025-03-03 12:45:00,58.12,58.22,58.1,58.21,4689.0,58.12,58.22,58.1,58.21,4689.0
2025-03-03 12:50:00,58.22,58.23,58.01,58.01,12734.0,58.22,58.23,58.01,58.01,12734.0
2025-03-03 12:55:00,58.03,58.07,57.97,57.99,17215.0,58.03,58.07,57.97,57.99,17215.0
2025-03-03 13:00:00,57.97,57.98,57.87,57.97,24254.0,57.97,57.98,57.87,57.97,24254.0
2025-03-03 13:05:00,57.97,58.08,57.92,58.05,27289.0,57.97,58.08,57.92,58.05,27289.0
2025-03-03 13:10:00,58.02,58.07,57.95,57.95,17996.0,58.02,58.07,57.95,57.95,17996.0
2025-03-03 13:15:00,57.94,58.03,57.92,58.03,15323.0,57.94,58.03,57.92,58.03,15323.0
2025-03-03 13:20:00,58.01,58.08,57.94,58.07,6719.0,58.01,58.08,57.94,58.07,6719.0
2025-03-03 13:25:00,58.07,58.19,57.88,58.13,40034.0,58.07,58.19,57.88,58.13,40034.0
2025-03-03 13:30:00,58.13,58.21,58.05,58.18,21745.0,58.13,58.21,58.05,58.18,21745.0
2025-03-03 13:35:00,58.23,58.3,58.13,58.2,15838.0,58.23,58.3,58.13,58.2,15838.0
2025-03-03 13:40:00,58.2,58.2,58.12,58.2,8347.0,58.2,58.2,58.12,58.2,8347.0
2025-03-03 13:45:00,58.2,58.29,58.11,58.14,15125.0,58.2,58.29,58.11,58.14,15125.0
2025-03-03 13:50:00,58.1,58.26,58.1,58.2,8729.0,58.1,58.26,58.1,58.2,8729.0
2025-03-03 13:55:00,58.17,58.17,58.06,58.16,12227.0,58.17,58.17,58.06,58.16,12227.0
2025-03-03 14:00:00,58.15,58.22,58.11,58.2,6199.0,58.15,58.22,58.11,58.2,6199.0
2025-03-03 14:05:00,58.2,58.24,58.15,58.23,10838.0,58.2,58.24,58.15,58.23,10838.0
2025-03-03 14:10:00,58.2,58.33,58.2,58.3,11578.0,58.2,58.33,58.2,58.3,11578.0
2025-03-03 14:15:00,58.3,58.3,58.22,58.28,7095.0,58.3,58.3,58.22,58.28,7095.0
2025-03-03 14:20:00,58.27,58.29,58.18,58.26,15063.0,58.27,58.29,58.18,58.26,15063.0
2025-03-03 14:25:00,58.27,58.29,58.22,58.28,15996.0,58.27,58.29,58.22,58.28,15996.0
2025-03-03 14:30:00,58.29,58.35,58.21,58.28,14939.0,58.29,58.35,58.21,58.28,14939.0
2025-03-03 14:35:00,58.29,58.31,58.2,58.26,23220.0,58.29,58.31,58.2,58.26,23220.0
2025-03-03 14:40:00,58.27,58.35,58.2,58.34,13722.0,58.27,58.35,58.2,58.34,13722.0
2025-03-03 14:45:00,58.33,58.63,58.33,58.57,78761.0,58.33,58.63,58.33,58.57,78761.0
2025-03-03 14:50:00,58.57,58.62,58.47,58.48,21958.0,58.57,58.62,58.47,58.48,21958.0
2025-03-03 14:55:00,58.48,58.6,58.47,58.49,26147.0,58.48,58.6,58.47,58.49,26147.0
2025-03-03 15:00:00,58.48,58.54,58.44,58.54,20151.0,58.48,58.54,58.44,58.54,20151.0
2025-03-03 15:05:00,58.55,58.72,58.54,58.72,42578.0,58.55,58.72,58.54,58.72,42578.0
2025-03-03 15:10:00,58.72,58.72,58.51,58.61,51235.0,58.72,58.72,58.51,58.61,51235.0
2025-03-03 15:15:00,58.63,58.67,58.53,58.63,38599.0,58.63,58.67,58.53,58.63,38599.0
2025-03-03 15:20:00,58.63,58.84,58.6,58.82,52987.0,58.63,58.84,58.6,58.82,52987.0
2025-03-03 15:25:00,58.82,58.86,58.66,58.69,52096.0,58.82,58.86,58.66,58.69,52096.0
2025-03-03 15:30:00,58.68,58.72,58.51,58.51,31483.0,58.68,58.72,58.51,58.51,31483.0
2025-03-03 15:35:00,58.51,58.61,58.4,58.55,56528.0,58.51,58.61,58.4,58.55,56528.0
2025-03-03 15:40:00,58.57,58.62,58.45,58.6,46385.0,58.57,58.62,58.45,58.6,46385.0
2025-03-03 15:45:00,58.6,58.77,58.52,58.7,42820.0,58.6,58.77,58.52,58.7,42820.0
2025-03-03 15:50:00,58.71,58.8,58.65,58.7,71394.0,58.71,58.8,58.65,58.7,71394.0
2025-03-03 15:55:00,58.71,58.81,58.58,58.6,315595.0,58.71,58.81,58.58,58.6,315595.0
2025-03-04 09:30:00,58.33,59.3,58.32,59.23,127515.0,58.33,59.3,58.32,59.23,127515.0
2025-03-04 09:35:00,59.25,59.31,58.48,58.9,53341.0,59.25,59.31,58.48,58.9,53341.0
2025-03-04 09:40:00,58.9,59.35,58.72,58.9,59810.0,58.9,59.35,58.72,58.9,59810.0
2025-03-04 09:45:00,58.9,59.27,58.77,59.08,38179.0,58.9,59.27,58.77,59.08,38179.0
2025-03-04 09:50:00,59.08,59.3,58.73,58.79,29901.0,59.08,59.3,58.73,58.79,29901.0
2025-03-04 09:55:00,58.77,59.07,58.58,59.03,102365.0,58.77,59.07,58.58,59.03,102365.0
2025-03-04 10:00:00,58.97,59.23,58.6,58.75,48655.0,58.97,59.23,58.6,58.75,48655.0
2025-03-04 10:05:00,58.77,59.04,58.72,59.0,42611.0,58.77,59.04,58.72,59.0,42611.0
2025-03-04 10:10:00,59.01,59.07,58.71,58.77,28529.0,59.01,59.07,58.71,58.77,28529.0
2025-03-04 10:15:00,58.77,59.03,58.71,58.9,70093.0,58.77,59.03,58.71,58.9,70093.0
2025-03-04 10:20:00,58.95,59.09,58.89,58.9,40299.0,58.95,59.09,58.89,58.9,40299.0
2025-03-04 10:25:00,58.88,58.92,58.72,58.72,30484.0,58.88,58.92,58.72,58.72,30484.0
2025-03-04 10:30:00,58.74,58.81,58.51,58.72,37655.0,58.74,58.81,58.51,58.72,37655.0
2025-03-04 10:35:00,58.73,58.73,58.42,58.51,34862.0,58.73,58.73,58.42,58.51,34862.0
2025-03-04 10:40:00,58.54,58.67,58.4,58.49,18984.0,58.54,58.67,58.4,58.49,18984.0
2025-03-04 10:45:00,58.49,58.55,58.26,58.51,21961.0,58.49,58.55,58.26,58.51,21961.0
2025-03-04 10:50:00,58.46,58.53,58.33,58.52,12445.0,58.46,58.53,58.33,58.52,12445.0
2025-03-04 10:55:00,58.42,58.72,58.41,58.67,22236.0,58.42,58.72,58.41,58.67,22236.0
2025-03-04 11:00:00,58.73,59.17,58.65,58.98,66557.0,58.73,59.17,58.65,58.98,66557.0
2025-03-04 11:05:00,58.93,58.98,58.76,58.96,16198.0,58.93,58.98,58.76,58.96,16198.0
2025-03-04 11:10:00,58.91,59.27,58.9,59.27,26036.0,58.91,59.27,58.9,59.27,26036.0
2025-03-04 11:15:00,59.27,59.28,59.05,59.12,19228.0,59.27,59.28,59.05,59.12,19228.0
2025-03-04 11:20:00,59.13,59.36,59.13,59.27,14423.0,59.13,59.36,59.13,59.27,14423.0
2025-03-04 11:25:00,59.27,59.3,59.08,59.14,25043.0,59.27,59.3,59.08,59.14,25043.0
2025-03-04 11:30:00,59.14,59.14,59.0,59.0,11039.0,59.14,59.14,59.0,59.0,11039.0
2025-03-04 11:35:00,59.0,59.03,58.81,58.85,33718.0,59.0,59.03,58.81,58.85,33718.0
2025-03-04 11:40:00,58.84,58.96,58.83,58.89,19386.0,58.84,58.96,58.83,58.89,19386.0
2025-03-04 11:45:00,58.89,59.03,58.85,59.03,15224.0,58.89,59.03,58.85,59.03,15224.0
2025-03-04 11:50:00,59.04,59.27,59.04,59.25,4317.0,59.04,59.27,59.04,59.25,4317.0
2025-03-04 11:55:00,59.26,59.3,59.04,59.14,14738.0,59.26,59.3,59.04,59.14,14738.0
2025-03-04 12:00:00,59.14,59.17,59.07,59.07,2100.0,59.14,59.17,59.07,59.07,2100.0
2025-03-04 12:05:00,59.07,59.07,58.94,59.0,7464.0,59.07,59.07,58.94,59.0,7464.0
2025-03-04 12:10:00,59.01,59.06,58.99,59.04,8877.0,59.01,59.06,58.99,59.04,8877.0
2025-03-04 12:15:00,59.04,59.04,58.86,58.91,16251.0,59.04,59.04,58.86,58.91,16251.0
2025-03-04 12:20:00,58.86,58.88,58.75,58.76,16375.0,58.86,58.88,58.75,58.76,16375.0
2025-03-04 12:25:00,58.75,58.79,58.65,58.68,16215.0,58.75,58.79,58.65,58.68,16215.0
2025-03-04 12:30:00,58.7,58.92,58.67,58.91,8508.0,58.7,58.92,58.67,58.91,8508.0
2025-03-04 12:35:00,58.9,58.91,58.78,58.83,9143.0,58.9,58.91,58.78,58.83,9143.0
2025-03-04 12:40:00,58.89,58.91,58.8,58.86,6682.0,58.89,58.91,58.8,58.86,6682.0
2025-03-04 12:45:00,58.83,58.86,58.77,58.8,4748.0,58.83,58.86,58.77,58.8,4748.0
2025-03-04 12:50:00,58.78,58.78,58.64,58.7,9258.0,58.78,58.78,58.64,58.7,9258.0
2025-03-04 12:55:00,58.7,58.79,58.64,58.68,13412.0,58.7,58.79,58.64,58.68,13412.0
2025-03-04 13:00:00,58.69,58.73,58.65,58.69,8997.0,58.69,58.73,58.65,58.69,8997.0
2025-03-04 13:05:00,58.7,58.76,58.65,58.7,7123.0,58.7,58.76,58.65,58.7,7123.0
2025-03-04 13:10:00,58.67,58.74,58.66,58.66,10934.0,58.67,58.74,58.66,58.66,10934.0
2025-03-04 13:15:00,58.69,58.81,58.66,58.8,11165.0,58.69,58.81,58.66,58.8,11165.0
2025-03-04 13:20:00,58.77,58.8,58.7,58.8,7717.0,58.77,58.8,58.7,58.8,7717.0
2025-03-04 13:25:00,58.8,58.8,58.6,58.69,14140.0,58.8,58.8,58.6,58.69,14140.0
2025-03-04 13:30:00,58.72,58.72,58.57,58.61,16084.0,58.72,58.72,58.57,58.61,16084.0
2025-03-04 13:35:00,58.62,58.65,58.52,58.64,20986.0,58.62,58.65,58.52,58.64,20986.0
2025-03-04 13:40:00,58.66,58.68,58.57,58.63,16381.0,58.66,58.68,58.57,58.63,16381.0
2025-03-04 13:45:00,58.65,58.71,58.64,58.68,26712.0,58.65,58.71,58.64,58.68,26712.0
2025-03-04 13:50:00,58.68,58.8,58.68,58.73,18778.0,58.68,58.8,58.68,58.73,18778.0
2025-03-04 13:55:00,58.76,58.81,58.73,58.76,14235.0,58.76,58.81,58.73,58.76,14235.0
2025-03-04 14:00:00,58.76,58.86,58.74,58.82,32743.0,58.76,58.86,58.74,58.82,32743.0
2025-03-04 14:05:00,58.82,58.87,58.72,58.84,28472.0,58.82,58.87,58.72,58.84,28472.0
2025-03-04 14:10:00,58.84,58.96,58.82,58.83,12294.0,58.84,58.96,58.82,58.83,12294.0
2025-03-04 14:15:00,58.85,58.86,58.72,58.72,38915.0,58.85,58.86,58.72,58.72,38915.0
2025-03-04 14:20:00,58.72,58.76,58.58,58.6,18370.0,58.72,58.76,58.58,58.6,18370.0
2025-03-04 14:25:00,58.59,58.6,58.36,58.39,20188.0,58.59,58.6,58.36,58.39,20188.0
2025-03-04 14:30:00,58.41,58.66,58.34,58.53,40795.0,58.41,58.66,58.34,58.53,40795.0
2025-03-04 14:35:00,58.56,58.57,58.49,58.49,10757.0,58.56,58.57,58.49,58.49,10757.0
2025-03-04 14:40:00,58.55,58.6,58.47,58.49,13806.0,58.55,58.6,58.47,58.49,13806.0
2025-03-04 14:45:00,58.5,58.59,58.48,58.5,19029.0,58.5,58.59,58.48,58.5,19029.0
2025-03-04 14:50:00,58.52,58.59,58.49,58.51,18473.0,58.52,58.59,58.49,58.51,18473.0
2025-03-04 14:55:00,58.51,58.59,58.4,58.55,15774.0,58.51,58.59,58.4,58.55,15774.0
2025-03-04 15:00:00,58.56,58.59,58.43,58.43,16059.0,58.56,58.59,58.43,58.43,16059.0
2025-03-04 15:05:00,58.45,58.48,58.37,58.38,14995.0,58.45,58.48,58.37,58.38,14995.0
2025-03-04 15:10:00,58.37,58.37,58.23,58.28,18678.0,58.37,58.37,58.23,58.28,18678.0
2025-03-04 15:15:00,58.29,58.38,58.29,58.32,17907.0,58.29,58.38,58.29,58.32,17907.0
2025-03-04 15:20:00,58.34,58.5,58.31,58.49,24147.0,58.34,58.5,58.31,58.49,24147.0
2025-03-04 15:25:00,58.49,58.49,58.29,58.32,21680.0,58.49,58.49,58.29,58.32,21680.0
2025-03-04 15:30:00,58.3,58.39,58.19,58.25,31175.0,58.3,58.39,58.19,58.25,31175.0
2025-03-04 15:35:00,58.26,58.35,58.21,58.28,31722.0,58.26,58.35,58.21,58.28,31722.0
2025-03-04 15:40:00,58.26,58.31,58.17,58.26,34723.0,58.26,58.31,58.17,58.26,34723.0
2025-03-04 15:45:00,58.25,58.27,58.07,58.21,47519.0,58.25,58.27,58.07,58.21,47519.0
2025-03-04 15:50:00,58.2,58.25,57.9,58.06,78613.0,58.2,58.25,57.9,58.06,78613.0
2025-03-04 15:55:00,58.08,58.1,57.87,57.88,280180.0,58.08,58.1,57.87,57.88,280180.0
2025-03-05 09:30:00,58.02,58.57,57.79,58.52,27457.0,58.02,58.57,57.79,58.52,27457.0
2025-03-05 09:35:00,58.42,58.84,58.36,58.58,6440.0,58.42,58.84,58.36,58.58,6440.0
2025-03-05 09:40:00,58.59,58.61,58.25,58.49,13203.0,58.59,58.61,58.25,58.49,13203.0
2025-03-05 09:45:00,58.54,58.68,58.5,58.66,7299.0,58.54,58.68,58.5,58.66,7299.0
2025-03-05 09:50:00,58.62,58.74,58.4,58.7,13188.0,58.62,58.74,58.4,58.7,13188.0
2025-03-05 09:55:00,58.66,58.8,58.44,58.56,17289.0,58.66,58.8,58.44,58.56,17289.0
2025-03-05 10:00:00,58.57,58.78,58.43,58.54,32842.0,58.57,58.78,58.43,58.54,32842.0
2025-03-05 10:05:00,58.55,58.64,58.44,58.57,47165.0,58.55,58.64,58.44,58.57,47165.0
2025-03-05 10:10:00,58.52,58.65,58.45,58.59,32699.0,58.52,58.65,58.45,58.59,32699.0
2025-03-05 10:15:00,58.56,58.59,58.3,58.51,46884.0,58.56,58.59,58.3,58.51,46884.0
2025-03-05 10:20:00,58.52,58.58,58.43,58.53,21788.0,58.52,58.58,58.43,58.53,21788.0
2025-03-05 10:25:00,58.51,58.54,58.39,58.43,31248.0,58.51,58.54,58.39,58.43,31248.0
2025-03-05 10:30:00,58.45,58.45,58.08,58.29,19143.0,58.45,58.45,58.08,58.29,19143.0
2025-03-05 10:35:00,58.24,58.48,58.2,58.48,9425.0,58.24,58.48,58.2,58.48,9425.0
2025-03-05 10:40:00,58.48,58.5,58.3,58.36,82737.0,58.48,58.5,58.3,58.36,82737.0
2025-03-05 10:45:00,58.39,58.41,58.31,58.37,34020.0,58.39,58.41,58.31,58.37,34020.0
2025-03-05 10:50:00,58.33,58.46,58.28,58.44,19626.0,58.33,58.46,58.28,58.44,19626.0
2025-03-05 10:55:00,58.44,58.48,58.38,58.46,13174.0,58.44,58.48,58.38,58.46,13174.0
2025-03-05 11:00:00,58.47,58.49,58.37,58.44,16523.0,58.47,58.49,58.37,58.44,16523.0
2025-03-05 11:05:00,58.44,58.66,58.41,58.64,24778.0,58.44,58.66,58.41,58.64,24778.0
2025-03-05 11:10:00,58.66,58.68,58.44,58.52,21041.0,58.66,58.68,58.44,58.52,21041.0
2025-03-05 11:15:00,58.5,58.51,58.41,58.44,48828.0,58.5,58.51,58.41,58.44,48828.0
2025-03-05 11:20:00,58.44,58.49,58.28,58.29,25191.0,58.44,58.49,58.28,58.29,25191.0
2025-03-05 11:25:00,58.3,58.45,58.29,58.44,25372.0,58.3,58.45,58.29,58.44,25372.0
2025-03-05 11:30:00,58.47,58.67,58.43,58.6,17005.0,58.47,58.67,58.43,58.6,17005.0
2025-03-05 11:35:00,58.61,58.7,58.54,58.6,14155.0,58.61,58.7,58.54,58.6,14155.0
2025-03-05 11:40:00,58.58,58.61,58.52,58.53,12556.0,58.58,58.61,58.52,58.53,12556.0
2025-03-05 11:45:00,58.5,58.53,58.43,58.46,23316.0,58.5,58.53,58.43,58.46,23316.0
2025-03-05 11:50:00,58.48,58.53,58.42,58.46,14970.0,58.48,58.53,58.42,58.46,14970.0
2025-03-05 11:55:00,58.49,58.7,58.49,58.65,13590.0,58.49,58.7,58.49,58.65,13590.0
2025-03-05 12:00:00,58.62,58.78,58.62,58.73,13307.0,58.62,58.78,58.62,58.73,13307.0
2025-03-05 12:05:00,58.72,58.76,58.66,58.69,8395.0,58.72,58.76,58.66,58.69,8395.0
2025-03-05 12:10:00,58.72,58.74,58.66,58.69,7858.0,58.72,58.74,58.66,58.69,7858.0
2025-03-05 12:15:00,58.68,58.73,58.65,58.68,15359.0,58.68,58.73,58.65,58.68,15359.0
2025-03-05 12:20:00,58.71,58.75,58.68,58.68,7563.0,58.71,58.75,58.68,58.68,7563.0
2025-03-05 12:25:00,58.7,58.77,58.67,58.77,14262.0,58.7,58.77,58.67,58.77,14262.0
2025-03-05 12:30:00,58.75,58.78,58.64,58.67,11036.0,58.75,58.78,58.64,58.67,11036.0
2025-03-05 12:35:00,58.67,58.8,58.66,58.73,26933.0,58.67,58.8,58.66,58.73,26933.0
2025-03-05 12:40:00,58.73,58.8,58.7,58.71,20416.0,58.73,58.8,58.7,58.71,20416.0
2025-03-05 12:45:00,58.71,58.72,58.64,58.7,9073.0,58.71,58.72,58.64,58.7,9073.0
2025-03-05 12:50:00,58.7,58.74,58.68,58.71,9615.0,58.7,58.74,58.68,58.71,9615.0
2025-03-05 12:55:00,58.71,58.86,58.7,58.86,10855.0,58.71,58.86,58.7,58.86,10855.0
2025-03-05 13:00:00,58.85,58.89,58.82,58.84,15206.0,58.85,58.89,58.82,58.84,15206.0
2025-03-05 13:05:00,58.85,58.9,58.73,58.75,25333.0,58.85,58.9,58.73,58.75,25333.0
2025-03-05 13:10:00,58.78,58.83,58.74,58.8,23913.0,58.78,58.83,58.74,58.8,23913.0
2025-03-05 13:15:00,58.8,58.86,58.77,58.8,17899.0,58.8,58.86,58.77,58.8,17899.0
2025-03-05 13:20:00,58.81,59.59,58.75,59.26,140829.0,58.81,59.59,58.75,59.26,140829.0
2025-03-05 13:25:00,59.27,59.27,58.95,59.11,44405.0,59.27,59.27,58.95,59.11,44405.0
2025-03-05 13:30:00,59.14,59.31,59.06,59.17,37981.0,59.14,59.31,59.06,59.17,37981.0
2025-03-05 13:35:00,59.17,59.22,59.03,59.08,67195.0,59.17,59.22,59.03,59.08,67195.0
2025-03-05 13:40:00,59.08,59.09,58.69,58.74,56188.0,59.08,59.09,58.69,58.74,56188.0
2025-03-05 13:45:00,58.72,58.94,58.7,58.87,25053.0,58.72,58.94,58.7,58.87,25053.0
2025-03-05 13:50:00,58.87,59.03,58.75,58.98,36966.0,58.87,59.03,58.75,58.98,36966.0
2025-03-05 13:55:00,59.02,59.09,58.88,59.07,44708.0,59.02,59.09,58.88,59.07,44708.0
2025-03-05 14:00:00,59.07,59.16,58.99,59.11,37097.0,59.07,59.16,58.99,59.11,37097.0
2025-03-05 14:05:00,59.09,59.16,59.0,59.1,80755.0,59.09,59.16,59.0,59.1,80755.0
2025-03-05 14:10:00,59.07,59.1,59.01,59.03,24633.0,59.07,59.1,59.01,59.03,24633.0
2025-03-05 14:15:00,59.03,59.07,58.93,58.97,19648.0,59.03,59.07,58.93,58.97,19648.0
2025-03-05 14:20:00,58.97,59.0,58.92,58.96,35602.0,58.97,59.0,58.92,58.96,35602.0
2025-03-05 14:25:00,58.97,58.98,58.89,58.97,28243.0,58.97,58.98,58.89,58.97,28243.0
2025-03-05 14:30:00,58.96,59.08,58.96,59.03,20042.0,58.96,59.08,58.96,59.03,20042.0
2025-03-05 14:35:00,59.04,59.14,58.98,59.14,18210.0,59.04,59.14,58.98,59.14,18210.0
2025-03-05 14:40:00,59.12,59.14,59.0,59.09,20639.0,59.12,59.14,59.0,59.09,20639.0
2025-03-05 14:45:00,59.09,59.12,59.04,59.12,11397.0,59.09,59.12,59.04,59.12,11397.0
2025-03-05 14:50:00,59.11,59.15,59.06,59.13,17706.0,59.11,59.15,59.06,59.13,17706.0
2025-03-05 14:55:00,59.13,59.19,59.06,59.06,30340.0,59.13,59.19,59.06,59.06,30340.0
2025-03-05 15:00:00,59.09,59.19,59.0,59.0,17914.0,59.09,59.19,59.0,59.0,17914.0
2025-03-05 15:05:00,59.0,59.07,58.97,58.98,16962.0,59.0,59.07,58.97,58.98,16962.0
2025-03-05 15:10:00,58.99,59.05,58.91,58.91,23850.0,58.99,59.05,58.91,58.91,23850.0
2025-03-05 15:15:00,58.92,58.94,58.7,58.75,30914.0,58.92,58.94,58.7,58.75,30914.0
2025-03-05 15:20:00,58.73,58.86,58.62,58.79,42775.0,58.73,58.86,58.62,58.79,42775.0
2025-03-05 15:25:00,58.78,58.86,58.78,58.8,30148.0,58.78,58.86,58.78,58.8,30148.0
2025-03-05 15:30:00,58.79,58.8,58.7,58.8,32311.0,58.79,58.8,58.7,58.8,32311.0
2025-03-05 15:35:00,58.8,59.1,58.79,59.1,52257.0,58.8,59.1,58.79,59.1,52257.0
2025-03-05 15:40:00,59.09,59.1,58.99,59.01,44544.0,59.09,59.1,58.99,59.01,44544.0
2025-03-05 15:45:00,59.02,59.07,58.99,59.04,56057.0,59.02,59.07,58.99,59.04,56057.0
2025-03-05 15:50:00,59.05,59.11,58.84,59.02,166014.0,59.05,59.11,58.84,59.02,166014.0
2025-03-05 15:55:00,59.01,59.13,58.91,58.99,538197.0,59.01,59.13,58.91,58.99,538197.0
2025-03-06 09:30:00,58.9,59.35,58.35,58.44,53213.0,58.9,59.35,58.35,58.44,53213.0
2025-03-06 09:35:00,58.4,59.03,58.2,59.03,44075.0,58.4,59.03,58.2,59.03,44075.0
2025-03-06 09:40:00,59.05,59.13,58.71,58.82,22547.0,59.05,59.13,58.71,58.82,22547.0
2025-03-06 09:45:00,58.84,58.91,58.45,58.53,71291.0,58.84,58.91,58.45,58.53,71291.0
2025-03-06 09:50:00,58.59,58.87,58.51,58.84,48231.0,58.59,58.87,58.51,58.84,48231.0
2025-03-06 09:55:00,58.84,58.89,58.57,58.69,69636.0,58.84,58.89,58.57,58.69,69636.0
2025-03-06 10:00:00,58.66,58.66,58.34,58.41,32692.0,58.66,58.66,58.34,58.41,32692.0
2025-03-06 10:05:00,58.43,58.47,58.23,58.43,37405.0,58.43,58.47,58.23,58.43,37405.0
2025-03-06 10:10:00,58.39,58.64,58.34,58.58,6527.0,58.39,58.64,58.34,58.58,6527.0
2025-03-06 10:15:00,58.51,58.51,58.25,58.31,12420.0,58.51,58.51,58.25,58.31,12420.0
2025-03-06 10:20:00,58.3,58.41,58.23,58.27,5968.0,58.3,58.41,58.23,58.27,5968.0
2025-03-06 10:25:00,58.31,58.5,58.22,58.5,9827.0,58.31,58.5,58.22,58.5,9827.0
2025-03-06 10:30:00,58.53,58.6,58.46,58.58,7950.0,58.53,58.6,58.46,58.58,7950.0
2025-03-06 10:35:00,58.55,58.7,58.51,58.52,8427.0,58.55,58.7,58.51,58.52,8427.0
2025-03-06 10:40:00,58.55,58.69,58.55,58.55,5808.0,58.55,58.69,58.55,58.55,5808.0
2025-03-06 10:45:00,58.57,58.64,58.47,58.64,7852.0,58.57,58.64,58.47,58.64,7852.0
2025-03-06 10:50:00,58.61,58.65,58.5,58.5,5868.0,58.61,58.65,58.5,58.5,5868.0
2025-03-06 10:55:00,58.5,58.73,58.5,58.69,5617.0,58.5,58.73,58.5,58.69,5617.0
2025-03-06 11:00:00,58.68,58.76,58.63,58.76,6655.0,58.68,58.76,58.63,58.76,6655.0
2025-03-06 11:05:00,58.76,58.87,58.72,58.86,6371.0,58.76,58.87,58.72,58.86,6371.0
2025-03-06 11:10:00,58.82,58.87,58.81,58.85,4219.0,58.82,58.87,58.81,58.85,4219.0
2025-03-06 11:15:00,58.9,58.9,58.79,58.79,7531.0,58.9,58.9,58.79,58.79,7531.0
2025-03-06 11:20:00,58.79,58.98,58.75,58.9,7694.0,58.79,58.98,58.75,58.9,7694.0
2025-03-06 11:25:00,58.94,59.04,58.89,58.98,13413.0,58.94,59.04,58.89,58.98,13413.0
2025-03-06 11:30:00,59.01,59.12,59.0,59.11,7746.0,59.01,59.12,59.0,59.11,7746.0
2025-03-06 11:35:00,59.08,59.08,58.89,58.91,8929.0,59.08,59.08,58.89,58.91,8929.0
2025-03-06 11:40:00,58.91,58.96,58.89,58.93,7593.0,58.91,58.96,58.89,58.93,7593.0
2025-03-06 11:45:00,58.95,59.04,58.95,58.97,11335.0,58.95,59.04,58.95,58.97,11335.0
2025-03-06 11:50:00,58.97,58.98,58.83,58.88,7132.0,58.97,58.98,58.83,58.88,7132.0
2025-03-06 11:55:00,58.86,58.9,58.78,58.88,21970.0,58.86,58.9,58.78,58.88,21970.0
2025-03-06 12:00:00,58.84,59.05,58.84,58.93,12142.0,58.84,59.05,58.84,58.93,12142.0
2025-03-06 12:05:00,58.9,58.95,58.79,58.86,20251.0,58.9,58.95,58.79,58.86,20251.0
2025-03-06 12:10:00,58.9,58.96,58.87,58.93,34388.0,58.9,58.96,58.87,58.93,34388.0
2025-03-06 12:15:00,58.96,58.98,58.9,58.98,9049.0,58.96,58.98,58.9,58.98,9049.0
2025-03-06 12:20:00,58.97,59.02,58.83,58.83,12499.0,58.97,59.02,58.83,58.83,12499.0
2025-03-06 12:25:00,58.85,58.94,58.8,58.91,17693.0,58.85,58.94,58.8,58.91,17693.0
2025-03-06 12:30:00,58.92,58.94,58.86,58.86,15058.0,58.92,58.94,58.86,58.86,15058.0
2025-03-06 12:35:00,58.87,58.9,58.74,58.82,15291.0,58.87,58.9,58.74,58.82,15291.0
2025-03-06 12:40:00,58.82,58.96,58.8,58.81,14580.0,58.82,58.96,58.8,58.81,14580.0
2025-03-06 12:45:00,58.82,58.85,58.67,58.73,18291.0,58.82,58.85,58.67,58.73,18291.0
2025-03-06 12:50:00,58.72,58.79,58.72,58.76,7877.0,58.72,58.79,58.72,58.76,7877.0
2025-03-06 12:55:00,58.78,58.99,58.77,58.91,14392.0,58.78,58.99,58.77,58.91,14392.0
2025-03-06 13:00:00,58.94,58.98,58.87,58.9,12663.0,58.94,58.98,58.87,58.9,12663.0
2025-03-06 13:05:00,58.92,58.95,58.75,58.88,36504.0,58.92,58.95,58.75,58.88,36504.0
2025-03-06 13:10:00,58.87,58.92,58.8,58.9,19247.0,58.87,58.92,58.8,58.9,19247.0
2025-03-06 13:15:00,58.93,59.08,58.92,59.08,8673.0,58.93,59.08,58.92,59.08,8673.0
2025-03-06 13:20:00,59.11,59.11,59.04,59.1,11211.0,59.11,59.11,59.04,59.1,11211.0
2025-03-06 13:25:00,59.08,59.11,58.85,58.9,16002.0,59.08,59.11,58.85,58.9,16002.0
2025-03-06 13:30:00,58.93,59.0,58.87,58.87,6163.0,58.93,59.0,58.87,58.87,6163.0
2025-03-06 13:35:00,58.86,58.93,58.81,58.87,23243.0,58.86,58.93,58.81,58.87,23243.0
2025-03-06 13:40:00,58.87,58.9,58.78,58.84,5495.0,58.87,58.9,58.78,58.84,5495.0
2025-03-06 13:45:00,58.85,58.9,58.75,58.82,18512.0,58.85,58.9,58.75,58.82,18512.0
2025-03-06 13:50:00,58.81,58.95,58.78,58.88,10782.0,58.81,58.95,58.78,58.88,10782.0
2025-03-06 13:55:00,58.89,58.91,58.81,58.91,17826.0,58.89,58.91,58.81,58.91,17826.0
2025-03-06 14:00:00,58.9,59.07,58.9,59.05,13543.0,58.9,59.07,58.9,59.05,13543.0
2025-03-06 14:05:00,59.05,59.08,58.95,59.08,10913.0,59.05,59.08,58.95,59.08,10913.0
2025-03-06 14:10:00,59.08,59.25,59.08,59.25,7801.0,59.08,59.25,59.08,59.25,7801.0
2025-03-06 14:15:00,59.21,59.37,59.2,59.33,20946.0,59.21,59.37,59.2,59.33,20946.0
2025-03-06 14:20:00,59.32,59.38,59.28,59.34,15737.0,59.32,59.38,59.28,59.34,15737.0
2025-03-06 14:25:00,59.33,59.34,59.25,59.3,21952.0,59.33,59.34,59.25,59.3,21952.0
2025-03-06 14:30:00,59.28,59.46,59.23,59.45,7868.0,59.28,59.46,59.23,59.45,7868.0
2025-03-06 14:35:00,59.44,59.54,59.4,59.54,13213.0,59.44,59.54,59.4,59.54,13213.0
2025-03-06 14:40:00,59.52,59.68,59.49,59.58,11763.0,59.52,59.68,59.49,59.58,11763.0
2025-03-06 14:45:00,59.6,59.63,59.46,59.49,30893.0,59.6,59.63,59.46,59.49,30893.0
2025-03-06 14:50:00,59.51,59.56,59.35,59.37,19235.0,59.51,59.56,59.35,59.37,19235.0
2025-03-06 14:55:00,59.36,59.44,59.26,59.31,79921.0,59.36,59.44,59.26,59.31,79921.0
2025-03-06 15:00:00,59.31,59.4,59.21,59.27,30100.0,59.31,59.4,59.21,59.27,30100.0
2025-03-06 15:05:00,59.27,59.28,59.22,59.24,40988.0,59.27,59.28,59.22,59.24,40988.0
2025-03-06 15:10:00,59.24,59.26,59.14,59.2,64869.0,59.24,59.26,59.14,59.2,64869.0
2025-03-06 15:15:00,59.2,59.4,59.13,59.28,182134.0,59.2,59.4,59.13,59.28,182134.0
2025-03-06 15:20:00,59.28,59.48,59.23,59.46,77425.0,59.28,59.48,59.23,59.46,77425.0
2025-03-06 15:25:00,59.47,59.53,59.46,59.51,18908.0,59.47,59.53,59.46,59.51,18908.0
2025-03-06 15:30:00,59.51,59.64,59.46,59.51,28482.0,59.51,59.64,59.46,59.51,28482.0
2025-03-06 15:35:00,59.51,59.51,59.38,59.4,69430.0,59.51,59.51,59.38,59.4,69430.0
2025-03-06 15:40:00,59.4,59.48,59.28,59.39,66208.0,59.4,59.48,59.28,59.39,66208.0
2025-03-06 15:45:00,59.39,59.66,59.38,59.66,56020.0,59.39,59.66,59.38,59.66,56020.0
2025-03-06 15:50:00,59.65,59.69,59.52,59.62,83074.0,59.65,59.69,59.52,59.62,83074.0
2025-03-06 15:55:00,59.63,59.66,59.38,59.46,319747.0,59.63,59.66,59.38,59.46,319747.0
2025-03-07 09:30:00,59.16,59.82,58.96,59.73,48951.0,59.16,59.82,58.96,59.73,48951.0
2025-03-07 09:35:00,59.78,59.9,59.35,59.35,26188.0,59.78,59.9,59.35,59.35,26188.0
2025-03-07 09:40:00,59.4,59.71,59.34,59.64,64013.0,59.4,59.71,59.34,59.64,64013.0
2025-03-07 09:45:00,59.57,60.08,59.57,59.99,87551.0,59.57,60.08,59.57,59.99,87551.0
2025-03-07 09:50:00,59.93,60.02,59.47,59.67,63490.0,59.93,60.02,59.47,59.67,63490.0
2025-03-07 09:55:00,59.64,60.07,59.63,59.89,17726.0,59.64,60.07,59.63,59.89,17726.0
2025-03-07 10:00:00,59.87,60.12,59.86,60.08,101462.0,59.87,60.12,59.86,60.08,101462.0
2025-03-07 10:05:00,60.12,60.33,60.02,60.21,49857.0,60.12,60.33,60.02,60.21,49857.0
2025-03-07 10:10:00,60.2,60.27,59.76,59.82,52241.0,60.2,60.27,59.76,59.82,52241.0
2025-03-07 10:15:00,59.77,59.87,59.61,59.74,37546.0,59.77,59.87,59.61,59.74,37546.0
2025-03-07 10:20:00,59.75,59.89,59.63,59.66,56352.0,59.75,59.89,59.63,59.66,56352.0
2025-03-07 10:25:00,59.66,59.79,59.53,59.64,48195.0,59.66,59.79,59.53,59.64,48195.0
2025-03-07 10:30:00,59.68,59.87,59.63,59.79,49095.0,59.68,59.87,59.63,59.79,49095.0
2025-03-07 10:35:00,59.77,59.79,59.53,59.62,25566.0,59.77,59.79,59.53,59.62,25566.0
2025-03-07 10:40:00,59.61,59.85,59.58,59.64,25421.0,59.61,59.85,59.58,59.64,25421.0
2025-03-07 10:45:00,59.65,60.24,59.64,60.11,57781.0,59.65,60.24,59.64,60.11,57781.0
2025-03-07 10:50:00,60.14,60.14,59.7,59.75,36441.0,60.14,60.14,59.7,59.75,36441.0
2025-03-07 10:55:00,59.75,59.85,59.7,59.77,42251.0,59.75,59.85,59.7,59.77,42251.0
2025-03-07 11:00:00,59.8,59.96,59.76,59.86,26115.0,59.8,59.96,59.76,59.86,26115.0
2025-03-07 11:05:00,59.86,59.95,59.86,59.87,18378.0,59.86,59.95,59.86,59.87,18378.0
2025-03-07 11:10:00,59.86,60.02,59.84,59.98,39470.0,59.86,60.02,59.84,59.98,39470.0
2025-03-07 11:15:00,59.98,60.0,59.87,59.94,18319.0,59.98,60.0,59.87,59.94,18319.0
2025-03-07 11:20:00,59.94,60.08,59.92,60.03,72223.0,59.94,60.08,59.92,60.03,72223.0
2025-03-07 11:25:00,60.04,60.1,59.99,60.05,50466.0,60.04,60.1,59.99,60.05,50466.0
2025-03-07 11:30:00,60.06,60.06,59.87,59.93,57956.0,60.06,60.06,59.87,59.93,57956.0
2025-03-07 11:35:00,59.93,59.98,59.73,59.96,46291.0,59.93,59.98,59.73,59.96,46291.0
2025-03-07 11:40:00,59.96,59.96,59.76,59.86,35930.0,59.96,59.96,59.76,59.86,35930.0
2025-03-07 11:45:00,59.82,59.9,59.75,59.89,28808.0,59.82,59.9,59.75,59.89,28808.0
2025-03-07 11:50:00,59.85,59.97,59.8,59.8,19478.0,59.85,59.97,59.8,59.8,19478.0
2025-03-07 11:55:00,59.84,59.91,59.74,59.8,24570.0,59.84,59.91,59.74,59.8,24570.0
2025-03-07 12:00:00,59.76,59.87,59.56,59.59,17073.0,59.76,59.87,59.56,59.59,17073.0
2025-03-07 12:05:00,59.59,59.71,59.52,59.58,45140.0,59.59,59.71,59.52,59.58,45140.0
2025-03-07 12:10:00,59.58,60.0,59.55,60.0,278070.0,59.58,60.0,59.55,60.0,278070.0
2025-03-07 12:15:00,59.98,60.12,59.91,60.11,13598.0,59.98,60.12,59.91,60.11,13598.0
2025-03-07 12:20:00,60.11,60.18,60.1,60.15,4926.0,60.11,60.18,60.1,60.15,4926.0
2025-03-07 12:25:00,60.15,60.32,60.09,60.31,16309.0,60.15,60.32,60.09,60.31,16309.0
2025-03-07 12:30:00,60.36,60.46,60.35,60.4,23223.0,60.36,60.46,60.35,60.4,23223.0
2025-03-07 12:35:00,60.41,60.78,60.39,60.74,37180.0,60.41,60.78,60.39,60.74,37180.0
2025-03-07 12:40:00,60.74,60.81,60.69,60.77,12343.0,60.74,60.81,60.69,60.77,12343.0
2025-03-07 12:45:00,60.75,60.88,60.75,60.81,19803.0,60.75,60.88,60.75,60.81,19803.0
2025-03-07 12:50:00,60.8,60.86,60.6,60.64,14538.0,60.8,60.86,60.6,60.64,14538.0
2025-03-07 12:55:00,60.6,60.71,60.56,60.58,11049.0,60.6,60.71,60.56,60.58,11049.0
2025-03-07 13:00:00,60.58,60.68,60.54,60.65,14721.0,60.58,60.68,60.54,60.65,14721.0
2025-03-07 13:05:00,60.65,60.73,60.62,60.64,9989.0,60.65,60.73,60.62,60.64,9989.0
2025-03-07 13:10:00,60.65,60.67,60.59,60.63,7984.0,60.65,60.67,60.59,60.63,7984.0
2025-03-07 13:15:00,60.63,60.68,60.61,60.65,6999.0,60.63,60.68,60.61,60.65,6999.0
2025-03-07 13:20:00,60.65,60.65,60.39,60.39,21101.0,60.65,60.65,60.39,60.39,21101.0
2025-03-07 13:25:00,60.41,60.48,60.33,60.46,50090.0,60.41,60.48,60.33,60.46,50090.0
2025-03-07 13:30:00,60.48,60.55,60.45,60.51,17205.0,60.48,60.55,60.45,60.51,17205.0
2025-03-07 13:35:00,60.48,60.68,60.47,60.65,48812.0,60.48,60.68,60.47,60.65,48812.0
2025-03-07 13:40:00,60.65,60.78,60.63,60.67,18578.0,60.65,60.78,60.63,60.67,18578.0
2025-03-07 13:45:00,60.64,60.66,60.48,60.51,20474.0,60.64,60.66,60.48,60.51,20474.0
2025-03-07 13:50:00,60.54,60.66,60.54,60.59,10495.0,60.54,60.66,60.54,60.59,10495.0
2025-03-07 13:55:00,60.58,60.76,60.57,60.76,12030.0,60.58,60.76,60.57,60.76,12030.0
2025-03-07 14:00:00,60.75,60.85,60.69,60.71,18948.0,60.75,60.85,60.69,60.71,18948.0
2025-03-07 14:05:00,60.7,60.74,60.61,60.66,15697.0,60.7,60.74,60.61,60.66,15697.0
2025-03-07 14:10:00,60.65,60.7,60.57,60.61,10898.0,60.65,60.7,60.57,60.61,10898.0
2025-03-07 14:15:00,60.63,60.74,60.61,60.65,386447.0,60.63,60.74,60.61,60.65,386447.0
2025-03-07 14:20:00,60.64,60.65,60.39,60.39,31372.0,60.64,60.65,60.39,60.39,31372.0
2025-03-07 14:25:00,60.41,60.43,60.24,60.32,34452.0,60.41,60.43,60.24,60.32,34452.0
2025-03-07 14:30:00,60.34,60.5,60.34,60.43,24856.0,60.34,60.5,60.34,60.43,24856.0
2025-03-07 14:35:00,60.43,60.46,60.4,60.46,30182.0,60.43,60.46,60.4,60.46,30182.0
2025-03-07 14:40:00,60.48,60.52,60.45,60.47,13377.0,60.48,60.52,60.45,60.47,13377.0
2025-03-07 14:45:00,60.47,60.48,60.23,60.23,57190.0,60.47,60.48,60.23,60.23,57190.0
2025-03-07 14:50:00,60.25,60.25,60.08,60.17,36648.0,60.25,60.25,60.08,60.17,36648.0
2025-03-07 14:55:00,60.17,60.17,59.98,60.03,33509.0,60.17,60.17,59.98,60.03,33509.0
2025-03-07 15:00:00,60.0,60.24,60.0,60.12,32158.0,60.0,60.24,60.0,60.12,32158.0
2025-03-07 15:05:00,60.12,60.12,60.01,60.1,34690.0,60.12,60.12,60.01,60.1,34690.0
2025-03-07 15:10:00,60.1,60.12,59.98,60.04,36372.0,60.1,60.12,59.98,60.04,36372.0
2025-03-07 15:15:00,60.04,60.28,60.02,60.26,30072.0,60.04,60.28,60.02,60.26,30072.0
2025-03-07 15:20:00,60.26,60.27,60.08,60.18,37301.0,60.26,60.27,60.08,60.18,37301.0
2025-03-07 15:25:00,60.2,60.22,60.14,60.18,24573.0,60.2,60.22,60.14,60.18,24573.0
2025-03-07 15:30:00,60.17,60.25,60.12,60.15,37117.0,60.17,60.25,60.12,60.15,37117.0
2025-03-07 15:35:00,60.15,60.15,59.93,60.0,144526.0,60.15,60.15,59.93,60.0,144526.0
2025-03-07 15:40:00,60.01,60.01,59.83,59.98,80103.0,60.01,60.01,59.83,59.98,80103.0
2025-03-07 15:45:00,59.98,60.12,59.9,60.11,77933.0,59.98,60.12,59.9,60.11,77933.0
2025-03-07 15:50:00,60.1,60.26,60.06,60.19,107213.0,60.1,60.26,60.06,60.19,107213.0
2025-03-07 15:55:00,60.18,60.2,59.97,60.03,353185.0,60.18,60.2,59.97,60.03,353185.0
2025-03-10 09:30:00,60.29,60.5,59.75,60.41,146569.0,60.29,60.5,59.75,60.41,146569.0
2025-03-10 09:35:00,60.4,61.0,60.16,60.73,203662.0,60.4,61.0,60.16,60.73,203662.0
2025-03-10 09:40:00,60.78,60.83,60.51,60.83,141385.0,60.78,60.83,60.51,60.83,141385.0
2025-03-10 09:45:00,60.74,60.74,60.18,60.34,21381.0,60.74,60.74,60.18,60.34,21381.0
2025-03-10 09:50:00,60.33,60.43,60.22,60.22,21150.0,60.33,60.43,60.22,60.22,21150.0
2025-03-10 09:55:00,60.24,60.4,60.15,60.29,21371.0,60.24,60.4,60.15,60.29,21371.0
2025-03-10 10:00:00,60.36,60.42,60.02,60.12,108053.0,60.36,60.42,60.02,60.12,108053.0
2025-03-10 10:05:00,60.12,60.2,59.76,60.04,39684.0,60.12,60.2,59.76,60.04,39684.0
2025-03-10 10:10:00,60.04,60.27,59.99,60.18,56393.0,60.04,60.27,59.99,60.18,56393.0
2025-03-10 10:15:00,60.22,60.42,60.13,60.32,32501.0,60.22,60.42,60.13,60.32,32501.0
2025-03-10 10:20:00,60.32,60.41,60.09,60.16,19286.0,60.32,60.41,60.09,60.16,19286.0
2025-03-10 10:25:00,60.16,60.19,59.85,59.89,68414.0,60.16,60.19,59.85,59.89,68414.0
2025-03-10 10:30:00,59.89,60.04,59.75,60.03,356728.0,59.89,60.04,59.75,60.03,356728.0
2025-03-10 10:35:00,60.03,60.21,59.9,60.18,21520.0,60.03,60.21,59.9,60.18,21520.0
2025-03-10 10:40:00,60.17,60.52,60.16,60.49,14503.0,60.17,60.52,60.16,60.49,14503.0
2025-03-10 10:45:00,60.52,60.89,60.48,60.53,44978.0,60.52,60.89,60.48,60.53,44978.0
2025-03-10 10:50:00,60.53,60.87,60.53,60.7,74227.0,60.53,60.87,60.53,60.7,74227.0
2025-03-10 10:55:00,60.66,60.89,60.56,60.84,120771.0,60.66,60.89,60.56,60.84,120771.0
2025-03-10 11:00:00,60.87,61.35,60.77,61.3,25009.0,60.87,61.35,60.77,61.3,25009.0
2025-03-10 11:05:00,61.3,61.3,60.98,61.04,24253.0,61.3,61.3,60.98,61.04,24253.0
2025-03-10 11:10:00,61.04,61.09,60.94,60.94,15732.0,61.04,61.09,60.94,60.94,15732.0
2025-03-10 11:15:00,60.94,61.1,60.93,60.96,31153.0,60.94,61.1,60.93,60.96,31153.0
2025-03-10 11:20:00,60.97,61.01,60.89,60.97,44316.0,60.97,61.01,60.89,60.97,44316.0
2025-03-10 11:25:00,60.97,61.12,60.89,61.0,15630.0,60.97,61.12,60.89,61.0,15630.0
2025-03-10 11:30:00,61.01,61.02,60.84,60.85,12711.0,61.01,61.02,60.84,60.85,12711.0
2025-03-10 11:35:00,60.85,60.85,60.54,60.56,17717.0,60.85,60.85,60.54,60.56,17717.0
2025-03-10 11:40:00,60.56,60.64,60.46,60.64,29339.0,60.56,60.64,60.46,60.64,29339.0
2025-03-10 11:45:00,60.64,60.64,60.49,60.51,28380.0,60.64,60.64,60.49,60.51,28380.0
2025-03-10 11:50:00,60.53,60.7,60.49,60.7,14868.0,60.53,60.7,60.49,60.7,14868.0
2025-03-10 11:55:00,60.7,60.72,60.31,60.32,26355.0,60.7,60.72,60.31,60.32,26355.0
2025-03-10 12:00:00,60.39,60.72,60.39,60.49,28530.0,60.39,60.72,60.39,60.49,28530.0
2025-03-10 12:05:00,60.49,60.81,60.49,60.75,17618.0,60.49,60.81,60.49,60.75,17618.0
2025-03-10 12:10:00,60.75,60.83,60.74,60.83,13704.0,60.75,60.83,60.74,60.83,13704.0
2025-03-10 12:15:00,60.83,60.85,60.62,60.67,12834.0,60.83,60.85,60.62,60.67,12834.0
2025-03-10 12:20:00,60.7,60.81,60.68,60.75,12598.0,60.7,60.81,60.68,60.75,12598.0
2025-03-10 12:25:00,60.73,60.77,60.64,60.72,19861.0,60.73,60.77,60.64,60.72,19861.0
2025-03-10 12:30:00,60.7,60.79,60.66,60.72,13914.0,60.7,60.79,60.66,60.72,13914.0
2025-03-10 12:35:00,60.69,60.74,60.51,60.51,12877.0,60.69,60.74,60.51,60.51,12877.0
2025-03-10 12:40:00,60.48,60.63,60.48,60.62,14384.0,60.48,60.63,60.48,60.62,14384.0
2025-03-10 12:45:00,60.62,60.7,60.53,60.55,9855.0,60.62,60.7,60.53,60.55,9855.0
2025-03-10 12:50:00,60.57,60.58,60.44,60.46,63450.0,60.57,60.58,60.44,60.46,63450.0
2025-03-10 12:55:00,60.48,60.52,60.27,60.28,14976.0,60.48,60.52,60.27,60.28,14976.0
2025-03-10 13:00:00,60.28,60.3,60.07,60.07,47167.0,60.28,60.3,60.07,60.07,47167.0
2025-03-10 13:05:00,60.05,60.07,59.95,60.02,29274.0,60.05,60.07,59.95,60.02,29274.0
2025-03-10 13:10:00,60.02,60.04,59.94,60.02,25594.0,60.02,60.04,59.94,60.02,25594.0
2025-03-10 13:15:00,60.02,60.04,59.95,60.02,23458.0,60.02,60.04,59.95,60.02,23458.0
2025-03-10 13:20:00,60.02,60.04,59.92,59.92,134024.0,60.02,60.04,59.92,59.92,134024.0
2025-03-10 13:25:00,59.95,59.95,59.86,59.89,236890.0,59.95,59.95,59.86,59.89,236890.0
2025-03-10 13:30:00,59.9,59.92,59.78,59.88,63792.0,59.9,59.92,59.78,59.88,63792.0
2025-03-10 13:35:00,59.88,59.97,59.85,59.95,27286.0,59.88,59.97,59.85,59.95,27286.0
2025-03-10 13:40:00,59.96,60.22,59.94,60.18,23573.0,59.96,60.22,59.94,60.18,23573.0
2025-03-10 13:45:00,60.16,60.36,60.07,60.15,63358.0,60.16,60.36,60.07,60.15,63358.0
2025-03-10 13:50:00,60.12,60.16,60.06,60.08,18606.0,60.12,60.16,60.06,60.08,18606.0
2025-03-10 13:55:00,60.08,60.22,60.06,60.17,18548.0,60.08,60.22,60.06,60.17,18548.0
2025-03-10 14:00:00,60.21,60.23,60.1,60.13,11919.0,60.21,60.23,60.1,60.13,11919.0
2025-03-10 14:05:00,60.13,60.14,60.02,60.05,24401.0,60.13,60.14,60.02,60.05,24401.0
2025-03-10 14:10:00,60.05,60.16,60.03,60.08,35395.0,60.05,60.16,60.03,60.08,35395.0
2025-03-10 14:15:00,60.07,60.11,59.95,60.04,49874.0,60.07,60.11,59.95,60.04,49874.0
2025-03-10 14:20:00,60.03,60.12,59.99,60.03,54115.0,60.03,60.12,59.99,60.03,54115.0
2025-03-10 14:25:00,60.03,60.06,59.98,60.04,30246.0,60.03,60.06,59.98,60.04,30246.0
2025-03-10 14:30:00,60.01,60.04,59.94,60.01,39194.0,60.01,60.04,59.94,60.01,39194.0
2025-03-10 14:35:00,59.99,60.0,59.81,59.83,107535.0,59.99,60.0,59.81,59.83,107535.0
2025-03-10 14:40:00,59.84,59.97,59.76,59.97,83484.0,59.84,59.97,59.76,59.97,83484.0
2025-03-10 14:45:00,59.98,60.04,59.92,59.93,23718.0,59.98,60.04,59.92,59.93,23718.0
2025-03-10 14:50:00,59.93,59.93,59.61,59.7,97749.0,59.93,59.93,59.61,59.7,97749.0
2025-03-10 14:55:00,59.69,59.69,59.56,59.64,48089.0,59.69,59.69,59.56,59.64,48089.0
2025-03-10 15:00:00,59.66,59.7,59.61,59.63,21782.0,59.66,59.7,59.61,59.63,21782.0
2025-03-10 15:05:00,59.64,59.7,59.59,59.67,41695.0,59.64,59.7,59.59,59.67,41695.0
2025-03-10 15:10:00,59.66,59.66,59.45,59.51,39088.0,59.66,59.66,59.45,59.51,39088.0
2025-03-10 15:15:00,59.51,59.73,59.49,59.71,34673.0,59.51,59.73,59.49,59.71,34673.0
2025-03-10 15:20:00,59.69,59.82,59.66,59.82,37906.0,59.69,59.82,59.66,59.82,37906.0
2025-03-10 15:25:00,59.83,60.01,59.75,59.81,29089.0,59.83,60.01,59.75,59.81,29089.0
2025-03-10 15:30:00,59.8,59.9,59.68,59.73,50108.0,59.8,59.9,59.68,59.73,50108.0
2025-03-10 15:35:00,59.72,59.81,59.59,59.78,40029.0,59.72,59.81,59.59,59.78,40029.0
2025-03-10 15:40:00,59.78,59.85,59.63,59.68,39154.0,59.78,59.85,59.63,59.68,39154.0
2025-03-10 15:45:00,59.67,59.8,59.64,59.69,55271.0,59.67,59.8,59.64,59.69,55271.0
2025-03-10 15:50:00,59.71,59.72,59.48,59.55,72212.0,59.71,59.72,59.48,59.55,72212.0
2025-03-10 15:55:00,59.55,59.6,59.33,59.45,280846.0,59.55,59.6,59.33,59.45,280846.0
2025-03-11 09:30:00,59.68,59.69,58.5,58.5,53794.0,59.68,59.69,58.5,58.5,53794.0
2025-03-11 09:35:00,58.51,58.8,58.28,58.65,39227.0,58.51,58.8,58.28,58.65,39227.0
2025-03-11 09:40:00,58.65,58.8,57.91,58.1,55281.0,58.65,58.8,57.91,58.1,55281.0
2025-03-11 09:45:00,58.01,58.01,57.63,57.82,42110.0,58.01,58.01,57.63,57.82,42110.0
2025-03-11 09:50:00,57.81,57.82,57.28,57.37,100757.0,57.81,57.82,57.28,57.37,100757.0
2025-03-11 09:55:00,57.35,57.42,56.99,57.2,78420.0,57.35,57.42,56.99,57.2,78420.0
2025-03-11 10:00:00,57.26,57.94,57.22,57.94,67327.0,57.26,57.94,57.22,57.94,67327.0
2025-03-11 10:05:00,57.99,58.21,57.9,58.1,52300.0,57.99,58.21,57.9,58.1,52300.0
2025-03-11 10:10:00,58.1,58.38,58.0,58.3,56160.0,58.1,58.38,58.0,58.3,56160.0
2025-03-11 10:15:00,58.24,58.39,58.17,58.22,31461.0,58.24,58.39,58.17,58.22,31461.0
2025-03-11 10:20:00,58.22,58.31,58.05,58.29,36109.0,58.22,58.31,58.05,58.29,36109.0
2025-03-11 10:25:00,58.29,58.68,58.2,58.6,31516.0,58.29,58.68,58.2,58.6,31516.0
2025-03-11 10:30:00,58.55,58.56,58.3,58.43,17003.0,58.55,58.56,58.3,58.43,17003.0
2025-03-11 10:35:00,58.41,58.51,58.25,58.37,28984.0,58.41,58.51,58.25,58.37,28984.0
2025-03-11 10:40:00,58.35,58.43,58.22,58.22,16516.0,58.35,58.43,58.22,58.22,16516.0
2025-03-11 10:45:00,58.18,58.27,58.07,58.14,25834.0,58.18,58.27,58.07,58.14,25834.0
2025-03-11 10:50:00,58.13,58.15,57.92,58.02,26078.0,58.13,58.15,57.92,58.02,26078.0
2025-03-11 10:55:00,58.01,58.13,57.91,58.11,28285.0,58.01,58.13,57.91,58.11,28285.0
2025-03-11 11:00:00,58.11,58.12,57.88,57.92,39620.0,58.11,58.12,57.88,57.92,39620.0
2025-03-11 11:05:00,57.92,58.15,57.91,58.15,23753.0,57.92,58.15,57.91,58.15,23753.0
2025-03-11 11:10:00,58.16,58.24,58.06,58.17,29353.0,58.16,58.24,58.06,58.17,29353.0
2025-03-11 11:15:00,58.17,58.58,58.16,58.37,18467.0,58.17,58.58,58.16,58.37,18467.0
2025-03-11 11:20:00,58.37,58.44,58.25,58.28,22581.0,58.37,58.44,58.25,58.28,22581.0
2025-03-11 11:25:00,58.27,58.4,58.2,58.34,40088.0,58.27,58.4,58.2,58.34,40088.0
2025-03-11 11:30:00,58.37,58.65,58.35,58.53,88220.0,58.37,58.65,58.35,58.53,88220.0
2025-03-11 11:35:00,58.51,58.72,58.46,58.64,43384.0,58.51,58.72,58.46,58.64,43384.0
2025-03-11 11:40:00,58.65,58.83,58.65,58.67,32680.0,58.65,58.83,58.65,58.67,32680.0
2025-03-11 11:45:00,58.66,58.85,58.63,58.85,24945.0,58.66,58.85,58.63,58.85,24945.0
2025-03-11 11:50:00,58.84,58.87,58.79,58.82,19440.0,58.84,58.87,58.79,58.82,19440.0
2025-03-11 11:55:00,58.82,58.91,58.68,58.69,31681.0,58.82,58.91,58.68,58.69,31681.0
2025-03-11 12:00:00,58.69,58.83,58.69,58.77,13890.0,58.69,58.83,58.69,58.77,13890.0
2025-03-11 12:05:00,58.76,58.81,58.57,58.6,19279.0,58.76,58.81,58.57,58.6,19279.0
2025-03-11 12:10:00,58.6,58.6,58.42,58.48,18747.0,58.6,58.6,58.42,58.48,18747.0
2025-03-11 12:15:00,58.47,58.65,58.43,58.55,15593.0,58.47,58.65,58.43,58.55,15593.0
2025-03-11 12:20:00,58.53,58.54,58.38,58.41,84190.0,58.53,58.54,58.38,58.41,84190.0
2025-03-11 12:25:00,58.4,58.47,58.37,58.4,35634.0,58.4,58.47,58.37,58.4,35634.0
2025-03-11 12:30:00,58.4,58.41,58.21,58.3,39686.0,58.4,58.41,58.21,58.3,39686.0
2025-03-11 12:35:00,58.3,58.35,58.13,58.16,87248.0,58.3,58.35,58.13,58.16,87248.0
2025-03-11 12:40:00,58.15,58.23,58.07,58.08,24386.0,58.15,58.23,58.07,58.08,24386.0
2025-03-11 12:45:00,58.09,58.12,58.0,58.01,29784.0,58.09,58.12,58.0,58.01,29784.0
2025-03-11 12:50:00,58.0,58.17,57.91,58.1,99753.0,58.0,58.17,57.91,58.1,99753.0
2025-03-11 12:55:00,58.1,58.14,57.98,58.08,35978.0,58.1,58.14,57.98,58.08,35978.0
2025-03-11 13:00:00,58.08,58.08,57.94,58.08,19177.0,58.08,58.08,57.94,58.08,19177.0
2025-03-11 13:05:00,58.12,58.15,58.07,58.12,15501.0,58.12,58.15,58.07,58.12,15501.0
2025-03-11 13:10:00,58.14,58.19,58.09,58.16,8574.0,58.14,58.19,58.09,58.16,8574.0
2025-03-11 13:15:00,58.17,58.23,57.97,58.04,112104.0,58.17,58.23,57.97,58.04,112104.0
2025-03-11 13:20:00,58.01,58.15,58.0,58.05,28723.0,58.01,58.15,58.0,58.05,28723.0
2025-03-11 13:25:00,58.05,58.32,58.01,58.24,32962.0,58.05,58.32,58.01,58.24,32962.0
2025-03-11 13:30:00,58.25,58.35,58.23,58.28,31964.0,58.25,58.35,58.23,58.28,31964.0
2025-03-11 13:35:00,58.29,58.43,58.21,58.42,44104.0,58.29,58.43,58.21,58.42,44104.0
2025-03-11 13:40:00,58.42,58.43,58.28,58.37,108548.0,58.42,58.43,58.28,58.37,108548.0
2025-03-11 13:45:00,58.36,58.51,58.19,58.21,41589.0,58.36,58.51,58.19,58.21,41589.0
2025-03-11 13:50:00,58.2,58.28,58.1,58.24,30404.0,58.2,58.28,58.1,58.24,30404.0
2025-03-11 13:55:00,58.26,58.35,58.25,58.33,11670.0,58.26,58.35,58.25,58.33,11670.0
2025-03-11 14:00:00,58.35,58.52,58.35,58.43,19491.0,58.35,58.52,58.35,58.43,19491.0
2025-03-11 14:05:00,58.41,58.43,58.37,58.43,25707.0,58.41,58.43,58.37,58.43,25707.0
2025-03-11 14:10:00,58.41,58.48,58.39,58.47,15485.0,58.41,58.48,58.39,58.47,15485.0
2025-03-11 14:15:00,58.48,58.5,58.28,58.32,53058.0,58.48,58.5,58.28,58.32,53058.0
2025-03-11 14:20:00,58.35,58.43,58.25,58.33,185832.0,58.35,58.43,58.25,58.33,185832.0
2025-03-11 14:25:00,58.34,58.34,58.25,58.3,42393.0,58.34,58.34,58.25,58.3,42393.0
2025-03-11 14:30:00,58.27,58.29,58.17,58.23,50553.0,58.27,58.29,58.17,58.23,50553.0
2025-03-11 14:35:00,58.25,58.31,58.22,58.3,42431.0,58.25,58.31,58.22,58.3,42431.0
2025-03-11 14:40:00,58.29,58.5,58.27,58.34,153494.0,58.29,58.5,58.27,58.34,153494.0
2025-03-11 14:45:00,58.34,58.4,58.21,58.23,42401.0,58.34,58.4,58.21,58.23,42401.0
2025-03-11 14:50:00,58.2,58.23,58.01,58.16,38469.0,58.2,58.23,58.01,58.16,38469.0
2025-03-11 14:55:00,58.15,58.33,58.08,58.25,57364.0,58.15,58.33,58.08,58.25,57364.0
2025-03-11 15:00:00,58.25,58.33,58.19,58.3,29923.0,58.25,58.33,58.19,58.3,29923.0
2025-03-11 15:05:00,58.29,58.44,58.28,58.37,23524.0,58.29,58.44,58.28,58.37,23524.0
2025-03-11 15:10:00,58.38,58.48,58.36,58.41,19787.0,58.38,58.48,58.36,58.41,19787.0
2025-03-11 15:15:00,58.42,58.51,58.36,58.48,37563.0,58.42,58.51,58.36,58.48,37563.0
2025-03-11 15:20:00,58.47,58.53,58.34,58.5,38756.0,58.47,58.53,58.34,58.5,38756.0
2025-03-11 15:25:00,58.48,58.55,58.44,58.46,22660.0,58.48,58.55,58.44,58.46,22660.0
2025-03-11 15:30:00,58.46,58.53,58.41,58.46,43480.0,58.46,58.53,58.41,58.46,43480.0
2025-03-11 15:35:00,58.46,58.59,58.45,58.49,40757.0,58.46,58.59,58.45,58.49,40757.0
2025-03-11 15:40:00,58.49,58.51,58.39,58.5,32509.0,58.49,58.51,58.39,58.5,32509.0
2025-03-11 15:45:00,58.5,58.62,58.49,58.62,58430.0,58.5,58.62,58.49,58.62,58430.0
2025-03-11 15:50:00,58.66,58.7,58.4,58.47,71058.0,58.66,58.7,58.4,58.47,71058.0
2025-03-11 15:55:00,58.47,58.64,58.46,58.56,317390.0,58.47,58.64,58.46,58.56,317390.0
2025-03-12 09:30:00,58.17,58.48,57.24,57.24,57425.0,58.17,58.48,57.24,57.24,57425.0
2025-03-12 09:35:00,57.44,57.55,57.15,57.33,70236.0,57.44,57.55,57.15,57.33,70236.0
2025-03-12 09:40:00,57.35,57.47,57.03,57.23,80746.0,57.35,57.47,57.03,57.23,80746.0
2025-03-12 09:45:00,57.2,57.47,57.15,57.46,34155.0,57.2,57.47,57.15,57.46,34155.0
2025-03-12 09:50:00,57.49,57.78,57.37,57.5,68879.0,57.49,57.78,57.37,57.5,68879.0
2025-03-12 09:55:00,57.56,57.57,57.13,57.27,51300.0,57.56,57.57,57.13,57.27,51300.0
2025-03-12 10:00:00,57.28,57.47,57.28,57.37,35937.0,57.28,57.47,57.28,57.37,35937.0
2025-03-12 10:05:00,57.37,57.63,57.35,57.59,15725.0,57.37,57.63,57.35,57.59,15725.0
2025-03-12 10:10:00,57.58,58.22,57.58,58.22,30077.0,57.58,58.22,57.58,58.22,30077.0
2025-03-12 10:15:00,58.21,58.37,58.1,58.26,98199.0,58.21,58.37,58.1,58.26,98199.0
2025-03-12 10:20:00,58.26,58.36,58.14,58.14,38662.0,58.26,58.36,58.14,58.14,38662.0
2025-03-12 10:25:00,58.11,58.22,58.11,58.19,5356.0,58.11,58.22,58.11,58.19,5356.0
2025-03-12 10:30:00,58.19,58.21,58.08,58.12,18850.0,58.19,58.21,58.08,58.12,18850.0
2025-03-12 10:35:00,58.15,58.19,57.78,57.89,17555.0,58.15,58.19,57.78,57.89,17555.0
2025-03-12 10:40:00,57.89,57.94,57.78,57.88,9119.0,57.89,57.94,57.78,57.88,9119.0
2025-03-12 10:45:00,57.91,58.01,57.71,57.75,9986.0,57.91,58.01,57.71,57.75,9986.0
2025-03-12 10:50:00,57.76,57.86,57.66,57.66,5091.0,57.76,57.86,57.66,57.66,5091.0
2025-03-12 10:55:00,57.66,57.79,57.59,57.7,11803.0,57.66,57.79,57.59,57.7,11803.0
2025-03-12 11:00:00,57.72,57.87,57.66,57.86,20357.0,57.72,57.87,57.66,57.86,20357.0
2025-03-12 11:05:00,57.89,57.89,57.51,57.52,7140.0,57.89,57.89,57.51,57.52,7140.0
2025-03-12 11:10:00,57.5,57.58,57.41,57.54,31844.0,57.5,57.58,57.41,57.54,31844.0
2025-03-12 11:15:00,57.54,57.56,57.22,57.23,23977.0,57.54,57.56,57.22,57.23,23977.0
2025-03-12 11:20:00,57.22,57.37,57.22,57.36,15900.0,57.22,57.37,57.22,57.36,15900.0
2025-03-12 11:25:00,57.29,57.4,57.28,57.34,6146.0,57.29,57.4,57.28,57.34,6146.0
2025-03-12 11:30:00,57.4,57.4,57.12,57.12,18670.0,57.4,57.4,57.12,57.12,18670.0
2025-03-12 11:35:00,57.1,57.18,57.0,57.01,13600.0,57.1,57.18,57.0,57.01,13600.0
2025-03-12 11:40:00,57.01,57.09,56.91,56.92,19221.0,57.01,57.09,56.91,56.92,19221.0
2025-03-12 11:45:00,56.94,57.14,56.94,57.05,25424.0,56.94,57.14,56.94,57.05,25424.0
2025-03-12 11:50:00,57.05,57.21,57.0,57.2,12189.0,57.05,57.21,57.0,57.2,12189.0
2025-03-12 11:55:00,57.17,57.18,57.05,57.11,7000.0,57.17,57.18,57.05,57.11,7000.0
2025-03-12 12:00:00,57.06,57.13,57.04,57.05,9213.0,57.06,57.13,57.04,57.05,9213.0
2025-03-12 12:05:00,57.05,57.1,57.04,57.08,20746.0,57.05,57.1,57.04,57.08,20746.0
2025-03-12 12:10:00,57.09,57.14,57.01,57.1,16893.0,57.09,57.14,57.01,57.1,16893.0
2025-03-12 12:15:00,57.11,57.12,56.98,57.12,10260.0,57.11,57.12,56.98,57.12,10260.0
2025-03-12 12:20:00,57.12,57.2,57.12,57.18,22641.0,57.12,57.2,57.12,57.18,22641.0
2025-03-12 12:25:00,57.15,57.2,57.08,57.18,5932.0,57.15,57.2,57.08,57.18,5932.0
2025-03-12 12:30:00,57.17,57.36,57.17,57.36,8571.0,57.17,57.36,57.17,57.36,8571.0
2025-03-12 12:35:00,57.34,57.36,57.23,57.25,16337.0,57.34,57.36,57.23,57.25,16337.0
2025-03-12 12:40:00,57.25,57.32,57.22,57.3,9273.0,57.25,57.32,57.22,57.3,9273.0
2025-03-12 12:45:00,57.3,57.38,57.21,57.34,12927.0,57.3,57.38,57.21,57.34,12927.0
2025-03-12 12:50:00,57.38,57.38,57.21,57.21,9562.0,57.38,57.38,57.21,57.21,9562.0
2025-03-12 12:55:00,57.24,57.28,57.16,57.17,3856.0,57.24,57.28,57.16,57.17,3856.0
2025-03-12 13:00:00,57.17,57.19,57.07,57.15,8583.0,57.17,57.19,57.07,57.15,8583.0
2025-03-12 13:05:00,57.15,57.24,57.14,57.23,9272.0,57.15,57.24,57.14,57.23,9272.0
2025-03-12 13:10:00,57.25,57.39,57.22,57.39,12892.0,57.25,57.39,57.22,57.39,12892.0
2025-03-12 13:15:00,57.37,57.45,57.36,57.39,15294.0,57.37,57.45,57.36,57.39,15294.0
2025-03-12 13:20:00,57.4,57.69,57.4,57.66,48646.0,57.4,57.69,57.4,57.66,48646.0
2025-03-12 13:25:00,57.66,57.69,57.63,57.67,65848.0,57.66,57.69,57.63,57.67,65848.0
2025-03-12 13:30:00,57.65,57.69,57.59,57.66,70600.0,57.65,57.69,57.59,57.66,70600.0
2025-03-12 13:35:00,57.64,57.74,57.56,57.7,47673.0,57.64,57.74,57.56,57.7,47673.0
2025-03-12 13:40:00,57.71,57.74,57.68,57.68,6274.0,57.71,57.74,57.68,57.68,6274.0
2025-03-12 13:45:00,57.69,57.77,57.67,57.67,11097.0,57.69,57.77,57.67,57.67,11097.0
2025-03-12 13:50:00,57.65,57.84,57.65,57.78,16074.0,57.65,57.84,57.65,57.78,16074.0
2025-03-12 13:55:00,57.78,57.8,57.67,57.67,23145.0,57.78,57.8,57.67,57.67,23145.0
2025-03-12 14:00:00,57.67,57.76,57.67,57.69,10133.0,57.67,57.76,57.67,57.69,10133.0
2025-03-12 14:05:00,57.71,57.84,57.7,57.8,14659.0,57.71,57.84,57.7,57.8,14659.0
2025-03-12 14:10:00,57.84,57.96,57.82,57.93,14947.0,57.84,57.96,57.82,57.93,14947.0
2025-03-12 14:15:00,57.92,57.92,57.79,57.8,10576.0,57.92,57.92,57.79,57.8,10576.0
2025-03-12 14:20:00,57.81,57.88,57.8,57.86,26568.0,57.81,57.88,57.8,57.86,26568.0
2025-03-12 14:25:00,57.86,57.96,57.83,57.94,13034.0,57.86,57.96,57.83,57.94,13034.0
2025-03-12 14:30:00,57.95,60.47,57.94,60.43,565964.0,57.95,60.47,57.94,60.43,565964.0
2025-03-12 14:35:00,60.34,60.96,59.12,59.25,308232.0,60.34,60.96,59.12,59.25,308232.0
2025-03-12 14:40:00,59.18,59.83,59.18,59.71,125045.0,59.18,59.83,59.18,59.71,125045.0
2025-03-12 14:45:00,59.76,59.99,59.7,59.84,82848.0,59.76,59.99,59.7,59.84,82848.0
2025-03-12 14:50:00,59.8,59.88,59.5,59.55,47233.0,59.8,59.88,59.5,59.55,47233.0
2025-03-12 14:55:00,59.56,59.7,59.48,59.61,64896.0,59.56,59.7,59.48,59.61,64896.0
2025-03-12 15:00:00,59.59,59.66,59.25,59.33,296249.0,59.59,59.66,59.25,59.33,296249.0
2025-03-12 15:05:00,59.31,59.48,59.19,59.37,108465.0,59.31,59.48,59.19,59.37,108465.0
2025-03-12 15:10:00,59.44,59.5,59.21,59.26,199117.0,59.44,59.5,59.21,59.26,199117.0
2025-03-12 15:15:00,59.29,59.62,59.24,59.43,48682.0,59.29,59.62,59.24,59.43,48682.0
2025-03-12 15:20:00,59.42,59.57,59.32,59.38,43814.0,59.42,59.57,59.32,59.38,43814.0
2025-03-12 15:25:00,59.38,59.38,59.15,59.2,25551.0,59.38,59.38,59.15,59.2,25551.0
2025-03-12 15:30:00,59.2,59.23,59.01,59.05,31077.0,59.2,59.23,59.01,59.05,31077.0
2025-03-12 15:35:00,59.05,59.12,58.93,59.1,53960.0,59.05,59.12,58.93,59.1,53960.0
2025-03-12 15:40:00,59.09,59.15,58.92,59.04,64659.0,59.09,59.15,58.92,59.04,64659.0
2025-03-12 15:45:00,59.03,59.04,58.6,58.79,73015.0,59.03,59.04,58.6,58.79,73015.0
2025-03-12 15:50:00,58.75,58.82,58.52,58.58,94673.0,58.75,58.82,58.52,58.58,94673.0
2025-03-12 15:55:00,58.6,58.6,58.41,58.42,331724.0,58.6,58.6,58.41,58.42,331724.0
2025-03-13 09:30:00,58.33,58.65,57.89,58.38,94585.0,58.33,58.65,57.89,58.38,94585.0
2025-03-13 09:35:00,58.33,58.51,57.99,58.07,63598.0,58.33,58.51,57.99,58.07,63598.0
2025-03-13 09:40:00,58.02,58.45,57.86,58.05,73198.0,58.02,58.45,57.86,58.05,73198.0
2025-03-13 09:45:00,58.03,58.4,58.02,58.33,10076.0,58.03,58.4,58.02,58.33,10076.0
2025-03-13 09:50:00,58.34,58.85,58.31,58.66,27769.0,58.34,58.85,58.31,58.66,27769.0
2025-03-13 09:55:00,58.7,58.73,58.49,58.49,31398.0,58.7,58.73,58.49,58.49,31398.0
2025-03-13 10:00:00,58.6,58.6,58.26,58.27,7146.0,58.6,58.6,58.26,58.27,7146.0
2025-03-13 10:05:00,58.27,58.58,58.27,58.48,22450.0,58.27,58.58,58.27,58.48,22450.0
2025-03-13 10:10:00,58.48,58.63,58.4,58.55,20984.0,58.48,58.63,58.4,58.55,20984.0
2025-03-13 10:15:00,58.53,58.6,58.3,58.32,9124.0,58.53,58.6,58.3,58.32,9124.0
2025-03-13 10:20:00,58.32,58.32,57.83,57.85,8708.0,58.32,58.32,57.83,57.85,8708.0
2025-03-13 10:25:00,57.82,58.03,57.82,57.92,29586.0,57.82,58.03,57.82,57.92,29586.0
2025-03-13 10:30:00,57.96,58.22,57.92,57.96,9742.0,57.96,58.22,57.92,57.96,9742.0
2025-03-13 10:35:00,57.96,58.0,57.8,57.9,22744.0,57.96,58.0,57.8,57.9,22744.0
2025-03-13 10:40:00,57.93,58.11,57.9,58.07,25394.0,57.93,58.11,57.9,58.07,25394.0
2025-03-13 10:45:00,58.07,58.2,58.07,58.1,8572.0,58.07,58.2,58.07,58.1,8572.0
2025-03-13 10:50:00,58.08,58.1,58.01,58.07,10258.0,58.08,58.1,58.01,58.07,10258.0
2025-03-13 10:55:00,58.07,58.09,57.89,58.04,8809.0,58.07,58.09,57.89,58.04,8809.0
2025-03-13 11:00:00,58.01,58.02,57.95,58.0,4270.0,58.01,58.02,57.95,58.0,4270.0
2025-03-13 11:05:00,58.0,58.1,57.84,57.84,17419.0,58.0,58.1,57.84,57.84,17419.0
2025-03-13 11:10:00,57.82,58.02,57.81,58.0,14074.0,57.82,58.02,57.81,58.0,14074.0
2025-03-13 11:15:00,58.0,58.0,57.86,57.9,38643.0,58.0,58.0,57.86,57.9,38643.0
2025-03-13 11:20:00,57.9,57.99,57.86,57.93,18171.0,57.9,57.99,57.86,57.93,18171.0
2025-03-13 11:25:00,57.93,58.07,57.9,58.0,25930.0,57.93,58.07,57.9,58.0,25930.0
2025-03-13 11:30:00,58.01,58.05,57.9,57.97,11469.0,58.01,58.05,57.9,57.97,11469.0
2025-03-13 11:35:00,57.97,58.0,57.95,57.98,6110.0,57.97,58.0,57.95,57.98,6110.0
2025-03-13 11:40:00,57.97,58.22,57.93,58.18,12398.0,57.97,58.22,57.93,58.18,12398.0
2025-03-13 11:45:00,58.18,58.18,57.96,58.0,70342.0,58.18,58.18,57.96,58.0,70342.0
2025-03-13 11:50:00,57.99,58.2,57.99,58.18,8148.0,57.99,58.2,57.99,58.18,8148.0
2025-03-13 11:55:00,58.17,58.23,58.08,58.16,13977.0,58.17,58.23,58.08,58.16,13977.0
2025-03-13 12:00:00,58.16,58.22,58.06,58.16,16630.0,58.16,58.22,58.06,58.16,16630.0
2025-03-13 12:05:00,58.11,58.26,58.01,58.19,19834.0,58.11,58.26,58.01,58.19,19834.0
2025-03-13 12:10:00,58.25,58.32,58.14,58.14,14474.0,58.25,58.32,58.14,58.14,14474.0
2025-03-13 12:15:00,58.18,58.18,57.97,58.15,11501.0,58.18,58.18,57.97,58.15,11501.0
2025-03-13 12:20:00,58.15,58.18,58.0,58.03,12115.0,58.15,58.18,58.0,58.03,12115.0
2025-03-13 12:25:00,57.98,58.05,57.98,58.01,11685.0,57.98,58.05,57.98,58.01,11685.0
2025-03-13 12:30:00,58.03,58.08,57.9,58.02,20133.0,58.03,58.08,57.9,58.02,20133.0
2025-03-13 12:35:00,58.0,58.0,57.79,57.88,8598.0,58.0,58.0,57.79,57.88,8598.0
2025-03-13 12:40:00,57.9,57.99,57.8,57.8,14468.0,57.9,57.99,57.8,57.8,14468.0
2025-03-13 12:45:00,57.83,57.91,57.79,57.89,24830.0,57.83,57.91,57.79,57.89,24830.0
2025-03-13 12:50:00,57.89,57.98,57.82,57.82,8273.0,57.89,57.98,57.82,57.82,8273.0
2025-03-13 12:55:00,57.83,57.98,57.82,57.96,258935.0,57.83,57.98,57.82,57.96,258935.0
2025-03-13 13:00:00,57.99,58.0,57.85,57.85,28294.0,57.99,58.0,57.85,57.85,28294.0
2025-03-13 13:05:00,57.88,57.91,57.75,57.77,13490.0,57.88,57.91,57.75,57.77,13490.0
2025-03-13 13:10:00,57.77,57.97,57.77,57.88,10699.0,57.77,57.97,57.77,57.88,10699.0
2025-03-13 13:15:00,57.89,57.89,57.77,57.8,8481.0,57.89,57.89,57.77,57.8,8481.0
2025-03-13 13:20:00,57.8,57.84,57.67,57.69,15607.0,57.8,57.84,57.67,57.69,15607.0
2025-03-13 13:25:00,57.67,57.73,57.65,57.65,28295.0,57.67,57.73,57.65,57.65,28295.0
2025-03-13 13:30:00,57.65,57.66,57.52,57.57,9362.0,57.65,57.66,57.52,57.57,9362.0
2025-03-13 13:35:00,57.56,57.58,57.51,57.53,7631.0,57.56,57.58,57.51,57.53,7631.0
2025-03-13 13:40:00,57.51,57.53,57.35,57.44,28515.0,57.51,57.53,57.35,57.44,28515.0
2025-03-13 13:45:00,57.42,57.46,57.31,57.33,13228.0,57.42,57.46,57.31,57.33,13228.0
2025-03-13 13:50:00,57.33,57.43,57.31,57.43,20815.0,57.33,57.43,57.31,57.43,20815.0
2025-03-13 13:55:00,57.45,57.51,57.36,57.43,22750.0,57.45,57.51,57.36,57.43,22750.0
2025-03-13 14:00:00,57.44,57.58,57.43,57.53,15846.0,57.44,57.58,57.43,57.53,15846.0
2025-03-13 14:05:00,57.53,57.66,57.44,57.58,21069.0,57.53,57.66,57.44,57.58,21069.0
2025-03-13 14:10:00,57.6,57.73,57.55,57.71,9051.0,57.6,57.73,57.55,57.71,9051.0
2025-03-13 14:15:00,57.71,57.71,57.54,57.67,31852.0,57.71,57.71,57.54,57.67,31852.0
2025-03-13 14:20:00,57.67,57.7,57.51,57.51,20666.0,57.67,57.7,57.51,57.51,20666.0
2025-03-13 14:25:00,57.55,57.59,57.5,57.53,43419.0,57.55,57.59,57.5,57.53,43419.0
2025-03-13 14:30:00,57.53,57.78,57.53,57.75,18435.0,57.53,57.78,57.53,57.75,18435.0
2025-03-13 14:35:00,57.76,57.82,57.68,57.74,17722.0,57.76,57.82,57.68,57.74,17722.0
2025-03-13 14:40:00,57.74,57.75,57.7,57.73,12782.0,57.74,57.75,57.7,57.73,12782.0
2025-03-13 14:45:00,57.75,57.8,57.73,57.76,23643.0,57.75,57.8,57.73,57.76,23643.0
2025-03-13 14:50:00,57.77,57.78,57.69,57.74,8914.0,57.77,57.78,57.69,57.74,8914.0
2025-03-13 14:55:00,57.73,57.78,57.64,57.64,17730.0,57.73,57.78,57.64,57.64,17730.0
2025-03-13 15:00:00,57.63,57.73,57.59,57.59,18469.0,57.63,57.73,57.59,57.59,18469.0
2025-03-13 15:05:00,57.6,57.6,57.49,57.54,39878.0,57.6,57.6,57.49,57.54,39878.0
2025-03-13 15:10:00,57.54,57.83,57.53,57.8,25940.0,57.54,57.83,57.53,57.8,25940.0
2025-03-13 15:15:00,57.8,57.82,57.75,57.77,18834.0,57.8,57.82,57.75,57.77,18834.0
2025-03-13 15:20:00,57.77,57.92,57.67,57.8,27713.0,57.77,57.92,57.67,57.8,27713.0
2025-03-13 15:25:00,57.81,57.91,57.75,57.88,23747.0,57.81,57.91,57.75,57.88,23747.0
2025-03-13 15:30:00,57.88,57.94,57.71,57.73,35358.0,57.88,57.94,57.71,57.73,35358.0
2025-03-13 15:35:00,57.72,57.72,57.63,57.71,51909.0,57.72,57.72,57.63,57.71,51909.0
2025-03-13 15:40:00,57.72,57.96,57.71,57.9,33879.0,57.72,57.96,57.71,57.9,33879.0
2025-03-13 15:45:00,57.89,57.99,57.77,57.77,55615.0,57.89,57.99,57.77,57.77,55615.0
2025-03-13 15:50:00,57.77,57.92,57.72,57.76,148200.0,57.77,57.92,57.72,57.76,148200.0
2025-03-13 15:55:00,57.77,57.97,57.74,57.96,325228.0,57.77,57.97,57.74,57.96,325228.0
2025-03-14 09:30:00,57.94,58.11,57.51,57.71,31791.0,57.94,58.11,57.51,57.71,31791.0
2025-03-14 09:35:00,57.71,57.89,57.46,57.61,19374.0,57.71,57.89,57.46,57.61,19374.0
2025-03-14 09:40:00,57.61,57.92,57.61,57.79,15493.0,57.61,57.92,57.61,57.79,15493.0
2025-03-14 09:45:00,57.79,57.94,57.71,57.94,22005.0,57.79,57.94,57.71,57.94,22005.0
2025-03-14 09:50:00,57.94,57.94,57.65,57.76,111454.0,57.94,57.94,57.65,57.76,111454.0
2025-03-14 09:55:00,57.85,58.0,57.74,57.78,180708.0,57.85,58.0,57.74,57.78,180708.0
2025-03-14 10:00:00,57.74,57.84,57.48,57.84,69391.0,57.74,57.84,57.48,57.84,69391.0
2025-03-14 10:05:00,57.83,57.85,57.61,57.69,49667.0,57.83,57.85,57.61,57.69,49667.0
2025-03-14 10:10:00,57.7,57.7,57.59,57.64,10692.0,57.7,57.7,57.59,57.64,10692.0
2025-03-14 10:15:00,57.65,57.73,57.62,57.7,61729.0,57.65,57.73,57.62,57.7,61729.0
2025-03-14 10:20:00,57.7,57.75,57.61,57.61,34140.0,57.7,57.75,57.61,57.61,34140.0
2025-03-14 10:25:00,57.61,57.8,57.58,57.71,155747.0,57.61,57.8,57.58,57.71,155747.0
2025-03-14 10:30:00,57.71,57.94,57.69,57.79,192709.0,57.71,57.94,57.69,57.79,192709.0
2025-03-14 10:35:00,57.8,57.8,57.65,57.72,13556.0,57.8,57.8,57.65,57.72,13556.0
2025-03-14 10:40:00,57.7,57.71,57.6,57.64,20086.0,57.7,57.71,57.6,57.64,20086.0
2025-03-14 10:45:00,57.66,57.69,57.58,57.6,9284.0,57.66,57.69,57.58,57.6,9284.0
2025-03-14 10:50:00,57.63,57.74,57.6,57.74,32422.0,57.63,57.74,57.6,57.74,32422.0
2025-03-14 10:55:00,57.75,57.79,57.7,57.79,13835.0,57.75,57.79,57.7,57.79,13835.0
2025-03-14 11:00:00,57.8,57.9,57.74,57.82,319594.0,57.8,57.9,57.74,57.82,319594.0
2025-03-14 11:05:00,57.8,57.86,57.74,57.84,14268.0,57.8,57.86,57.74,57.84,14268.0
2025-03-14 11:10:00,57.85,58.08,57.85,58.05,15370.0,57.85,58.08,57.85,58.05,15370.0
2025-03-14 11:15:00,58.04,58.25,58.04,58.15,20269.0,58.04,58.25,58.04,58.15,20269.0
2025-03-14 11:20:00,58.17,58.34,58.17,58.31,20338.0,58.17,58.34,58.17,58.31,20338.0
2025-03-14 11:25:00,58.33,58.47,58.27,58.29,31732.0,58.33,58.47,58.27,58.29,31732.0
2025-03-14 11:30:00,58.29,58.55,58.25,58.51,50161.0,58.29,58.55,58.25,58.51,50161.0
2025-03-14 11:35:00,58.5,58.52,58.26,58.28,14116.0,58.5,58.52,58.26,58.28,14116.0
2025-03-14 11:40:00,58.26,58.34,58.23,58.33,9025.0,58.26,58.34,58.23,58.33,9025.0
2025-03-14 11:45:00,58.33,58.36,58.23,58.26,22118.0,58.33,58.36,58.23,58.26,22118.0
2025-03-14 11:50:00,58.26,58.28,58.23,58.25,18121.0,58.26,58.28,58.23,58.25,18121.0
2025-03-14 11:55:00,58.23,58.32,58.2,58.3,10469.0,58.23,58.32,58.2,58.3,10469.0
2025-03-14 12:00:00,58.32,58.33,58.22,58.24,10966.0,58.32,58.33,58.22,58.24,10966.0
2025-03-14 12:05:00,58.24,58.31,58.24,58.29,4974.0,58.24,58.31,58.24,58.29,4974.0
2025-03-14 12:10:00,58.3,58.34,58.26,58.28,5989.0,58.3,58.34,58.26,58.28,5989.0
2025-03-14 12:15:00,58.26,58.26,58.11,58.14,54087.0,58.26,58.26,58.11,58.14,54087.0
2025-03-14 12:20:00,58.14,58.3,58.12,58.26,26231.0,58.14,58.3,58.12,58.26,26231.0
2025-03-14 12:25:00,58.23,58.24,58.11,58.15,9040.0,58.23,58.24,58.11,58.15,9040.0
2025-03-14 12:30:00,58.13,58.26,58.12,58.22,12934.0,58.13,58.26,58.12,58.22,12934.0
2025-03-14 12:35:00,58.19,58.28,58.16,58.21,19801.0,58.19,58.28,58.16,58.21,19801.0
2025-03-14 12:40:00,58.22,58.34,58.22,58.32,8118.0,58.22,58.34,58.22,58.32,8118.0
2025-03-14 12:45:00,58.31,58.38,58.29,58.38,8812.0,58.31,58.38,58.29,58.38,8812.0
2025-03-14 12:50:00,58.39,58.51,58.39,58.48,8136.0,58.39,58.51,58.39,58.48,8136.0
2025-03-14 12:55:00,58.46,58.46,58.35,58.4,9559.0,58.46,58.46,58.35,58.4,9559.0
2025-03-14 13:00:00,58.39,58.49,58.35,58.47,29232.0,58.39,58.49,58.35,58.47,29232.0
2025-03-14 13:05:00,58.47,58.5,58.44,58.5,13275.0,58.47,58.5,58.44,58.5,13275.0
2025-03-14 13:10:00,58.44,58.44,58.36,58.39,7070.0,58.44,58.44,58.36,58.39,7070.0
2025-03-14 13:15:00,58.39,58.48,58.39,58.42,11959.0,58.39,58.48,58.39,58.42,11959.0
2025-03-14 13:20:00,58.41,58.43,58.37,58.42,17605.0,58.41,58.43,58.37,58.42,17605.0
2025-03-14 13:25:00,58.43,58.5,58.42,58.48,16317.0,58.43,58.5,58.42,58.48,16317.0
2025-03-14 13:30:00,58.47,58.52,58.46,58.48,7233.0,58.47,58.52,58.46,58.48,7233.0
2025-03-14 13:35:00,58.47,58.55,58.41,58.55,15360.0,58.47,58.55,58.41,58.55,15360.0
2025-03-14 13:40:00,58.54,58.56,58.48,58.5,10930.0,58.54,58.56,58.48,58.5,10930.0
2025-03-14 13:45:00,58.5,58.52,58.36,58.42,18420.0,58.5,58.52,58.36,58.42,18420.0
2025-03-14 13:50:00,58.42,58.42,58.37,58.4,7062.0,58.42,58.42,58.37,58.4,7062.0
2025-03-14 13:55:00,58.4,58.42,58.29,58.3,17644.0,58.4,58.42,58.29,58.3,17644.0
2025-03-14 14:00:00,58.3,58.47,58.3,58.47,32637.0,58.3,58.47,58.3,58.47,32637.0
2025-03-14 14:05:00,58.46,58.47,58.4,58.4,12597.0,58.46,58.47,58.4,58.4,12597.0
2025-03-14 14:10:00,58.38,58.41,58.36,58.4,11947.0,58.38,58.41,58.36,58.4,11947.0
2025-03-14 14:15:00,58.41,58.41,58.27,58.28,13003.0,58.41,58.41,58.27,58.28,13003.0
2025-03-14 14:20:00,58.27,58.3,58.19,58.21,11328.0,58.27,58.3,58.19,58.21,11328.0
2025-03-14 14:25:00,58.21,58.23,58.11,58.11,16284.0,58.21,58.23,58.11,58.11,16284.0
2025-03-14 14:30:00,58.11,58.19,58.11,58.16,40324.0,58.11,58.19,58.11,58.16,40324.0
2025-03-14 14:35:00,58.16,58.23,58.12,58.23,19901.0,58.16,58.23,58.12,58.23,19901.0
2025-03-14 14:40:00,58.25,58.25,58.16,58.17,21830.0,58.25,58.25,58.16,58.17,21830.0
2025-03-14 14:45:00,58.16,58.19,58.1,58.12,18585.0,58.16,58.19,58.1,58.12,18585.0
2025-03-14 14:50:00,58.14,58.2,58.14,58.19,9148.0,58.14,58.2,58.14,58.19,9148.0
2025-03-14 14:55:00,58.19,58.2,58.14,58.17,21423.0,58.19,58.2,58.14,58.17,21423.0
2025-03-14 15:00:00,58.17,58.21,58.08,58.08,19908.0,58.17,58.21,58.08,58.08,19908.0
2025-03-14 15:05:00,58.08,58.17,58.05,58.15,29236.0,58.08,58.17,58.05,58.15,29236.0
2025-03-14 15:10:00,58.14,58.15,58.08,58.1,60747.0,58.14,58.15,58.08,58.1,60747.0
2025-03-14 15:15:00,58.1,58.2,58.07,58.14,38427.0,58.1,58.2,58.07,58.14,38427.0
2025-03-14 15:20:00,58.15,58.19,58.13,58.15,20410.0,58.15,58.19,58.13,58.15,20410.0
2025-03-14 15:25:00,58.15,58.16,58.1,58.1,19046.0,58.15,58.16,58.1,58.1,19046.0
2025-03-14 15:30:00,58.1,58.13,58.05,58.11,24658.0,58.1,58.13,58.05,58.11,24658.0
2025-03-14 15:35:00,58.1,58.11,58.01,58.04,34017.0,58.1,58.11,58.01,58.04,34017.0
2025-03-14 15:40:00,58.02,58.11,57.97,58.08,29237.0,58.02,58.11,57.97,58.08,29237.0
2025-03-14 15:45:00,58.1,58.11,57.98,58.07,46001.0,58.1,58.11,57.98,58.07,46001.0
2025-03-14 15:50:00,58.07,58.26,57.98,58.23,61130.0,58.07,58.26,57.98,58.23,61130.0
2025-03-14 15:55:00,58.24,58.34,58.15,58.17,184745.0,58.24,58.34,58.15,58.17,184745.0
2025-03-17 09:30:00,57.84,58.34,57.8,58.14,57710.0,57.84,58.34,57.8,58.14,57710.0
2025-03-17 09:35:00,58.22,58.25,58.01,58.13,16808.0,58.22,58.25,58.01,58.13,16808.0
2025-03-17 09:40:00,58.2,58.36,57.91,58.32,41666.0,58.2,58.36,57.91,58.32,41666.0
2025-03-17 09:45:00,58.32,58.46,58.02,58.03,29013.0,58.32,58.46,58.02,58.03,29013.0
2025-03-17 09:50:00,58.06,58.18,57.92,58.12,34090.0,58.06,58.18,57.92,58.12,34090.0
2025-03-17 09:55:00,58.12,58.16,57.93,57.96,11704.0,58.12,58.16,57.93,57.96,11704.0
2025-03-17 10:00:00,57.96,58.14,57.94,58.06,42833.0,57.96,58.14,57.94,58.06,42833.0
2025-03-17 10:05:00,58.03,58.11,57.98,58.09,25860.0,58.03,58.11,57.98,58.09,25860.0
2025-03-17 10:10:00,58.09,58.17,57.92,57.97,64929.0,58.09,58.17,57.92,57.97,64929.0
2025-03-17 10:15:00,57.98,58.13,57.98,58.03,18201.0,57.98,58.13,57.98,58.03,18201.0
2025-03-17 10:20:00,58.04,58.27,58.0,58.23,51711.0,58.04,58.27,58.0,58.23,51711.0
2025-03-17 10:25:00,58.19,58.4,58.12,58.37,22890.0,58.19,58.4,58.12,58.37,22890.0
2025-03-17 10:30:00,58.34,58.4,58.3,58.37,16645.0,58.34,58.4,58.3,58.37,16645.0
2025-03-17 10:35:00,58.37,58.5,58.35,58.37,13368.0,58.37,58.5,58.35,58.37,13368.0
2025-03-17 10:40:00,58.38,58.52,58.3,58.5,26625.0,58.38,58.52,58.3,58.5,26625.0
2025-03-17 10:45:00,58.52,58.72,58.48,58.71,28347.0,58.52,58.72,58.48,58.71,28347.0
2025-03-17 10:50:00,58.71,58.87,58.69,58.8,20111.0,58.71,58.87,58.69,58.8,20111.0
2025-03-17 10:55:00,58.83,58.87,58.74,58.8,14749.0,58.83,58.87,58.74,58.8,14749.0
2025-03-17 11:00:00,58.8,58.87,58.73,58.8,17497.0,58.8,58.87,58.73,58.8,17497.0
2025-03-17 11:05:00,58.8,58.8,58.65,58.68,9214.0,58.8,58.8,58.65,58.68,9214.0
2025-03-17 11:10:00,58.66,58.68,58.51,58.62,15287.0,58.66,58.68,58.51,58.62,15287.0
2025-03-17 11:15:00,58.62,58.69,58.6,58.69,11826.0,58.62,58.69,58.6,58.69,11826.0
2025-03-17 11:20:00,58.69,58.71,58.56,58.66,10472.0,58.69,58.71,58.56,58.66,10472.0
2025-03-17 11:25:00,58.62,58.67,58.59,58.64,17063.0,58.62,58.67,58.59,58.64,17063.0
2025-03-17 11:30:00,58.63,58.66,58.55,58.57,7933.0,58.63,58.66,58.55,58.57,7933.0
2025-03-17 11:35:00,58.56,58.58,58.5,58.55,15800.0,58.56,58.58,58.5,58.55,15800.0
2025-03-17 11:40:00,58.55,58.64,58.54,58.63,22869.0,58.55,58.64,58.54,58.63,22869.0
2025-03-17 11:45:00,58.61,58.66,58.55,58.65,9158.0,58.61,58.66,58.55,58.65,9158.0
2025-03-17 11:50:00,58.65,58.77,58.63,58.77,16025.0,58.65,58.77,58.63,58.77,16025.0
2025-03-17 11:55:00,58.76,58.83,58.67,58.69,13906.0,58.76,58.83,58.67,58.69,13906.0
2025-03-17 12:00:00,58.69,58.8,58.64,58.8,11043.0,58.69,58.8,58.64,58.8,11043.0
2025-03-17 12:05:00,58.81,58.91,58.78,58.89,27580.0,58.81,58.91,58.78,58.89,27580.0
2025-03-17 12:10:00,58.87,58.87,58.81,58.84,8476.0,58.87,58.87,58.81,58.84,8476.0
2025-03-17 12:15:00,58.82,58.85,58.72,58.84,20775.0,58.82,58.85,58.72,58.84,20775.0
2025-03-17 12:20:00,58.85,58.88,58.8,58.88,5549.0,58.85,58.88,58.8,58.88,5549.0
2025-03-17 12:25:00,58.85,58.95,58.85,58.94,7085.0,58.85,58.95,58.85,58.94,7085.0
2025-03-17 12:30:00,58.94,58.97,58.9,58.94,11842.0,58.94,58.97,58.9,58.94,11842.0
2025-03-17 12:35:00,58.95,58.98,58.9,58.98,14832.0,58.95,58.98,58.9,58.98,14832.0
2025-03-17 12:40:00,58.98,58.98,58.88,58.96,14559.0,58.98,58.98,58.88,58.96,14559.0
2025-03-17 12:45:00,58.95,59.11,58.94,59.1,17006.0,58.95,59.11,58.94,59.1,17006.0
2025-03-17 12:50:00,59.12,59.14,59.06,59.09,18049.0,59.12,59.14,59.06,59.09,18049.0
2025-03-17 12:55:00,59.09,59.11,59.01,59.01,10592.0,59.09,59.11,59.01,59.01,10592.0
2025-03-17 13:00:00,59.03,59.06,58.95,59.04,33986.0,59.03,59.06,58.95,59.04,33986.0
2025-03-17 13:05:00,59.04,59.08,59.01,59.08,6082.0,59.04,59.08,59.01,59.08,6082.0
2025-03-17 13:10:00,59.09,59.15,59.08,59.11,8881.0,59.09,59.15,59.08,59.11,8881.0
2025-03-17 13:15:00,59.11,59.12,59.08,59.09,7359.0,59.11,59.12,59.08,59.09,7359.0
2025-03-17 13:20:00,59.09,59.1,59.03,59.05,12100.0,59.09,59.1,59.03,59.05,12100.0
2025-03-17 13:25:00,59.05,59.12,59.04,59.06,18384.0,59.05,59.12,59.04,59.06,18384.0
2025-03-17 13:30:00,59.05,59.08,58.97,58.99,34241.0,59.05,59.08,58.97,58.99,34241.0
2025-03-17 13:35:00,58.98,59.06,58.94,59.05,23343.0,58.98,59.06,58.94,59.05,23343.0
2025-03-17 13:40:00,59.05,59.21,59.04,59.21,14894.0,59.05,59.21,59.04,59.21,14894.0
2025-03-17 13:45:00,59.19,59.24,59.16,59.22,12755.0,59.19,59.24,59.16,59.22,12755.0
2025-03-17 13:50:00,59.22,59.34,59.22,59.33,6498.0,59.22,59.34,59.22,59.33,6498.0
2025-03-17 13:55:00,59.33,59.36,59.29,59.31,21972.0,59.33,59.36,59.29,59.31,21972.0
2025-03-17 14:00:00,59.31,59.45,59.31,59.37,18791.0,59.31,59.45,59.31,59.37,18791.0
2025-03-17 14:05:00,59.38,59.4,59.34,59.39,10645.0,59.38,59.4,59.34,59.39,10645.0
2025-03-17 14:10:00,59.39,59.39,59.33,59.36,5221.0,59.39,59.39,59.33,59.36,5221.0
2025-03-17 14:15:00,59.37,59.4,59.28,59.28,13534.0,59.37,59.4,59.28,59.28,13534.0
2025-03-17 14:20:00,59.29,59.29,59.24,59.28,7316.0,59.29,59.29,59.24,59.28,7316.0
2025-03-17 14:25:00,59.28,59.31,59.26,59.28,13702.0,59.28,59.31,59.26,59.28,13702.0
2025-03-17 14:30:00,59.26,59.3,59.24,59.26,14029.0,59.26,59.3,59.24,59.26,14029.0
2025-03-17 14:35:00,59.26,59.3,59.23,59.28,10999.0,59.26,59.3,59.23,59.28,10999.0
2025-03-17 14:40:00,59.29,59.29,59.25,59.28,15850.0,59.29,59.29,59.25,59.28,15850.0
2025-03-17 14:45:00,59.28,59.32,59.23,59.23,17601.0,59.28,59.32,59.23,59.23,17601.0
2025-03-17 14:50:00,59.23,59.31,59.23,59.27,12728.0,59.23,59.31,59.23,59.27,12728.0
2025-03-17 14:55:00,59.28,59.29,59.18,59.18,26665.0,59.28,59.29,59.18,59.18,26665.0
2025-03-17 15:00:00,59.19,59.19,59.13,59.17,15700.0,59.19,59.19,59.13,59.17,15700.0
2025-03-17 15:05:00,59.17,59.19,59.13,59.16,13127.0,59.17,59.19,59.13,59.16,13127.0
2025-03-17 15:10:00,59.16,59.17,59.11,59.15,15524.0,59.16,59.17,59.11,59.15,15524.0
2025-03-17 15:15:00,59.16,59.24,59.16,59.23,16882.0,59.16,59.24,59.16,59.23,16882.0
2025-03-17 15:20:00,59.24,59.24,59.19,59.21,15134.0,59.24,59.24,59.19,59.21,15134.0
2025-03-17 15:25:00,59.21,59.26,59.2,59.25,21312.0,59.21,59.26,59.2,59.25,21312.0
2025-03-17 15:30:00,59.24,59.32,59.24,59.29,38986.0,59.24,59.32,59.24,59.29,38986.0
2025-03-17 15:35:00,59.29,59.29,59.14,59.14,27150.0,59.29,59.29,59.14,59.14,27150.0
2025-03-17 15:40:00,59.14,59.29,59.14,59.25,24268.0,59.14,59.29,59.14,59.25,24268.0
2025-03-17 15:45:00,59.26,59.31,59.22,59.24,40605.0,59.26,59.31,59.22,59.24,40605.0
2025-03-17 15:50:00,59.24,59.27,59.14,59.22,56141.0,59.24,59.27,59.14,59.22,56141.0
2025-03-17 15:55:00,59.24,59.32,59.21,59.23,199654.0,59.24,59.32,59.21,59.23,199654.0
2025-03-18 09:30:00,59.28,59.47,58.87,58.94,62769.0,59.28,59.47,58.87,58.94,62769.0
2025-03-18 09:35:00,58.95,59.43,58.95,59.11,9150.0,58.95,59.43,58.95,59.11,9150.0
2025-03-18 09:40:00,59.23,59.41,59.13,59.27,14561.0,59.23,59.41,59.13,59.27,14561.0
2025-03-18 09:45:00,59.27,59.27,58.84,58.91,8616.0,59.27,59.27,58.84,58.91,8616.0
2025-03-18 09:50:00,58.88,59.41,58.88,59.18,20919.0,58.88,59.41,58.88,59.18,20919.0
2025-03-18 09:55:00,59.24,59.52,59.23,59.36,11606.0,59.24,59.52,59.23,59.36,11606.0
2025-03-18 10:00:00,59.37,59.56,59.23,59.31,16774.0,59.37,59.56,59.23,59.31,16774.0
2025-03-18 10:05:00,59.35,59.53,59.31,59.34,16223.0,59.35,59.53,59.31,59.34,16223.0
2025-03-18 10:10:00,59.35,59.46,59.25,59.4,15553.0,59.35,59.46,59.25,59.4,15553.0
2025-03-18 10:15:00,59.43,59.49,59.36,59.41,15838.0,59.43,59.49,59.36,59.41,15838.0
2025-03-18 10:20:00,59.43,59.45,59.25,59.32,19739.0,59.43,59.45,59.25,59.32,19739.0
2025-03-18 10:25:00,59.29,59.39,59.2,59.2,7034.0,59.29,59.39,59.2,59.2,7034.0
2025-03-18 10:30:00,59.22,59.32,59.17,59.21,8990.0,59.22,59.32,59.17,59.21,8990.0
2025-03-18 10:35:00,59.26,59.38,59.26,59.35,9311.0,59.26,59.38,59.26,59.35,9311.0
2025-03-18 10:40:00,59.35,59.43,59.3,59.41,5880.0,59.35,59.43,59.3,59.41,5880.0
2025-03-18 10:45:00,59.39,59.4,59.3,59.37,5202.0,59.39,59.4,59.3,59.37,5202.0
2025-03-18 10:50:00,59.38,59.46,59.37,59.43,6501.0,59.38,59.46,59.37,59.43,6501.0
2025-03-18 10:55:00,59.46,59.51,59.39,59.41,8198.0,59.46,59.51,59.39,59.41,8198.0
2025-03-18 11:00:00,59.42,59.5,59.41,59.43,12032.0,59.42,59.5,59.41,59.43,12032.0
2025-03-18 11:05:00,59.44,59.55,59.44,59.46,11185.0,59.44,59.55,59.44,59.46,11185.0
2025-03-18 11:10:00,59.46,59.47,59.33,59.4,39542.0,59.46,59.47,59.33,59.4,39542.0
2025-03-18 11:15:00,59.39,59.54,59.39,59.49,10306.0,59.39,59.54,59.39,59.49,10306.0
2025-03-18 11:20:00,59.49,59.52,59.37,59.38,6575.0,59.49,59.52,59.37,59.38,6575.0
2025-03-18 11:25:00,59.35,59.52,59.35,59.48,18093.0,59.35,59.52,59.35,59.48,18093.0
2025-03-18 11:30:00,59.47,59.5,59.44,59.46,6931.0,59.47,59.5,59.44,59.46,6931.0
2025-03-18 11:35:00,59.47,59.5,59.42,59.49,6350.0,59.47,59.5,59.42,59.49,6350.0
2025-03-18 11:40:00,59.49,59.51,59.42,59.48,7745.0,59.49,59.51,59.42,59.48,7745.0
2025-03-18 11:45:00,59.48,59.49,59.31,59.31,7876.0,59.48,59.49,59.31,59.31,7876.0
2025-03-18 11:50:00,59.33,59.41,59.33,59.38,11987.0,59.33,59.41,59.33,59.38,11987.0
2025-03-18 11:55:00,59.38,59.44,59.32,59.35,10013.0,59.38,59.44,59.32,59.35,10013.0
2025-03-18 12:00:00,59.35,59.37,59.27,59.35,10036.0,59.35,59.37,59.27,59.35,10036.0
2025-03-18 12:05:00,59.34,59.36,59.31,59.36,4615.0,59.34,59.36,59.31,59.36,4615.0
2025-03-18 12:10:00,59.34,59.42,59.32,59.36,10161.0,59.34,59.42,59.32,59.36,10161.0
2025-03-18 12:15:00,59.35,59.39,59.33,59.34,7422.0,59.35,59.39,59.33,59.34,7422.0
2025-03-18 12:20:00,59.36,59.41,59.35,59.38,13428.0,59.36,59.41,59.35,59.38,13428.0
2025-03-18 12:25:00,59.38,59.44,59.37,59.43,8673.0,59.38,59.44,59.37,59.43,8673.0
2025-03-18 12:30:00,59.42,59.45,59.36,59.41,4848.0,59.42,59.45,59.36,59.41,4848.0
2025-03-18 12:35:00,59.4,59.44,59.39,59.44,7217.0,59.4,59.44,59.39,59.44,7217.0
2025-03-18 12:40:00,59.42,59.45,59.3,59.3,12875.0,59.42,59.45,59.3,59.3,12875.0
2025-03-18 12:45:00,59.3,59.46,59.3,59.33,7810.0,59.3,59.46,59.3,59.33,7810.0
2025-03-18 12:50:00,59.34,59.38,59.28,59.37,6280.0,59.34,59.38,59.28,59.37,6280.0
2025-03-18 12:55:00,59.36,59.36,59.28,59.3,7891.0,59.36,59.36,59.28,59.3,7891.0
2025-03-18 13:00:00,59.32,59.34,59.25,59.25,4003.0,59.32,59.34,59.25,59.25,4003.0
2025-03-18 13:05:00,59.25,59.25,59.14,59.18,6677.0,59.25,59.25,59.14,59.18,6677.0
2025-03-18 13:10:00,59.19,59.26,59.19,59.24,3930.0,59.19,59.26,59.19,59.24,3930.0
2025-03-18 13:15:00,59.24,59.34,59.24,59.27,26355.0,59.24,59.34,59.24,59.27,26355.0
2025-03-18 13:20:00,59.3,59.47,59.3,59.47,7308.0,59.3,59.47,59.3,59.47,7308.0
2025-03-18 13:25:00,59.45,59.48,59.4,59.43,8308.0,59.45,59.48,59.4,59.43,8308.0
2025-03-18 13:30:00,59.44,59.62,59.42,59.62,7384.0,59.44,59.62,59.42,59.62,7384.0
2025-03-18 13:35:00,59.61,59.66,59.55,59.6,8053.0,59.61,59.66,59.55,59.6,8053.0
2025-03-18 13:40:00,59.62,59.68,59.57,59.65,8344.0,59.62,59.68,59.57,59.65,8344.0
2025-03-18 13:45:00,59.65,59.72,59.63,59.69,13304.0,59.65,59.72,59.63,59.69,13304.0
2025-03-18 13:50:00,59.7,59.7,59.65,59.68,7481.0,59.7,59.7,59.65,59.68,7481.0
2025-03-18 13:55:00,59.67,59.69,59.61,59.68,9187.0,59.67,59.69,59.61,59.68,9187.0
2025-03-18 14:00:00,59.68,59.69,59.62,59.63,14096.0,59.68,59.69,59.62,59.63,14096.0
2025-03-18 14:05:00,59.62,59.66,59.62,59.64,9622.0,59.62,59.66,59.62,59.64,9622.0
2025-03-18 14:10:00,59.64,59.64,59.5,59.53,11283.0,59.64,59.64,59.5,59.53,11283.0
2025-03-18 14:15:00,59.52,59.56,59.5,59.53,5885.0,59.52,59.56,59.5,59.53,5885.0
2025-03-18 14:20:00,59.54,59.59,59.53,59.54,12109.0,59.54,59.59,59.53,59.54,12109.0
2025-03-18 14:25:00,59.55,59.58,59.45,59.47,14041.0,59.55,59.58,59.45,59.47,14041.0
2025-03-18 14:30:00,59.45,59.53,59.45,59.5,16381.0,59.45,59.53,59.45,59.5,16381.0
2025-03-18 14:35:00,59.5,59.65,59.5,59.55,35713.0,59.5,59.65,59.5,59.55,35713.0
2025-03-18 14:40:00,59.54,59.7,59.52,59.66,24142.0,59.54,59.7,59.52,59.66,24142.0
2025-03-18 14:45:00,59.66,59.7,59.65,59.68,12106.0,59.66,59.7,59.65,59.68,12106.0
2025-03-18 14:50:00,59.68,59.74,59.65,59.72,32228.0,59.68,59.74,59.65,59.72,32228.0
2025-03-18 14:55:00,59.72,59.73,59.63,59.66,38275.0,59.72,59.73,59.63,59.66,38275.0
2025-03-18 15:00:00,59.66,59.68,59.6,59.65,18760.0,59.66,59.68,59.6,59.65,18760.0
2025-03-18 15:05:00,59.66,59.66,59.59,59.63,14399.0,59.66,59.66,59.59,59.63,14399.0
2025-03-18 15:10:00,59.63,59.68,59.59,59.68,19536.0,59.63,59.68,59.59,59.68,19536.0
2025-03-18 15:15:00,59.67,59.75,59.65,59.73,28070.0,59.67,59.75,59.65,59.73,28070.0
2025-03-18 15:20:00,59.74,59.75,59.69,59.7,25871.0,59.74,59.75,59.69,59.7,25871.0
2025-03-18 15:25:00,59.7,59.72,59.56,59.57,35297.0,59.7,59.72,59.56,59.57,35297.0
2025-03-18 15:30:00,59.57,59.65,59.48,59.53,92852.0,59.57,59.65,59.48,59.53,92852.0
2025-03-18 15:35:00,59.53,59.56,59.47,59.55,33191.0,59.53,59.56,59.47,59.55,33191.0
2025-03-18 15:40:00,59.54,59.63,59.52,59.63,40469.0,59.54,59.63,59.52,59.63,40469.0
2025-03-18 15:45:00,59.63,59.63,59.41,59.46,40398.0,59.63,59.63,59.41,59.46,40398.0
2025-03-18 15:50:00,59.46,59.54,59.42,59.54,92702.0,59.46,59.54,59.42,59.54,92702.0
2025-03-18 15:55:00,59.55,59.72,59.55,59.66,213897.0,59.55,59.72,59.55,59.66,213897.0
2025-03-19 09:30:00,59.58,59.96,59.32,59.74,39723.0,59.58,59.96,59.32,59.74,39723.0
2025-03-19 09:35:00,59.74,60.0,59.31,59.48,11425.0,59.74,60.0,59.31,59.48,11425.0
2025-03-19 09:40:00,59.46,59.61,59.19,59.32,15880.0,59.46,59.61,59.19,59.32,15880.0
2025-03-19 09:45:00,59.32,59.42,59.19,59.23,10887.0,59.32,59.42,59.19,59.23,10887.0
2025-03-19 09:50:00,59.18,59.29,59.07,59.23,7986.0,59.18,59.29,59.07,59.23,7986.0
2025-03-19 09:55:00,59.23,59.33,59.19,59.2,6868.0,59.23,59.33,59.19,59.2,6868.0
2025-03-19 10:00:00,59.24,59.24,58.9,59.05,42007.0,59.24,59.24,58.9,59.05,42007.0
2025-03-19 10:05:00,59.05,59.14,58.99,59.0,16302.0,59.05,59.14,58.99,59.0,16302.0
2025-03-19 10:10:00,59.04,59.08,58.98,59.05,9681.0,59.04,59.08,58.98,59.05,9681.0
2025-03-19 10:15:00,59.02,59.09,58.88,58.94,9499.0,59.02,59.09,58.88,58.94,9499.0
2025-03-19 10:20:00,58.95,59.13,58.88,59.08,12795.0,58.95,59.13,58.88,59.08,12795.0
2025-03-19 10:25:00,59.08,59.13,58.95,58.98,6610.0,59.08,59.13,58.95,58.98,6610.0
2025-03-19 10:30:00,58.98,59.05,58.84,58.9,14622.0,58.98,59.05,58.84,58.9,14622.0
2025-03-19 10:35:00,58.88,58.9,58.71,58.78,16327.0,58.88,58.9,58.71,58.78,16327.0
2025-03-19 10:40:00,58.77,58.77,58.57,58.6,18534.0,58.77,58.77,58.57,58.6,18534.0
2025-03-19 10:45:00,58.6,58.77,58.59,58.76,6860.0,58.6,58.77,58.59,58.76,6860.0
2025-03-19 10:50:00,58.75,58.77,58.61,58.64,8037.0,58.75,58.77,58.61,58.64,8037.0
2025-03-19 10:55:00,58.6,58.69,58.57,58.69,11093.0,58.6,58.69,58.57,58.69,11093.0
2025-03-19 11:00:00,58.68,58.82,58.67,58.77,12166.0,58.68,58.82,58.67,58.77,12166.0
2025-03-19 11:05:00,58.77,58.79,58.73,58.73,6681.0,58.77,58.79,58.73,58.73,6681.0
2025-03-19 11:10:00,58.73,58.74,58.65,58.65,4585.0,58.73,58.74,58.65,58.65,4585.0
2025-03-19 11:15:00,58.65,58.7,58.59,58.59,6289.0,58.65,58.7,58.59,58.59,6289.0
2025-03-19 11:20:00,58.61,58.62,58.55,58.57,3838.0,58.61,58.62,58.55,58.57,3838.0
2025-03-19 11:25:00,58.57,58.61,58.55,58.61,5637.0,58.57,58.61,58.55,58.61,5637.0
2025-03-19 11:30:00,58.62,58.66,58.6,58.61,4514.0,58.62,58.66,58.6,58.61,4514.0
2025-03-19 11:35:00,58.59,58.66,58.58,58.63,4744.0,58.59,58.66,58.58,58.63,4744.0
2025-03-19 11:40:00,58.62,58.63,58.51,58.51,6013.0,58.62,58.63,58.51,58.51,6013.0
2025-03-19 11:45:00,58.52,58.66,58.52,58.66,8111.0,58.52,58.66,58.52,58.66,8111.0
2025-03-19 11:50:00,58.67,58.68,58.62,58.62,4447.0,58.67,58.68,58.62,58.62,4447.0
2025-03-19 11:55:00,58.63,58.65,58.59,58.6,8895.0,58.63,58.65,58.59,58.6,8895.0
2025-03-19 12:00:00,58.61,58.67,58.6,58.65,6097.0,58.61,58.67,58.6,58.65,6097.0
2025-03-19 12:05:00,58.63,58.7,58.62,58.65,4901.0,58.63,58.7,58.62,58.65,4901.0
2025-03-19 12:10:00,58.65,58.73,58.59,58.59,16665.0,58.65,58.73,58.59,58.59,16665.0
2025-03-19 12:15:00,58.6,58.69,58.59,58.63,6788.0,58.6,58.69,58.59,58.63,6788.0
2025-03-19 12:20:00,58.65,58.66,58.6,58.6,6746.0,58.65,58.66,58.6,58.6,6746.0
2025-03-19 12:25:00,58.6,58.67,58.55,58.67,4906.0,58.6,58.67,58.55,58.67,4906.0
2025-03-19 12:30:00,58.72,58.73,58.6,58.67,11679.0,58.72,58.73,58.6,58.67,11679.0
2025-03-19 12:35:00,58.65,58.69,58.65,58.69,7516.0,58.65,58.69,58.65,58.69,7516.0
2025-03-19 12:40:00,58.66,58.72,58.65,58.7,5055.0,58.66,58.72,58.65,58.7,5055.0
2025-03-19 12:45:00,58.7,58.82,58.69,58.8,14796.0,58.7,58.82,58.69,58.8,14796.0
2025-03-19 12:50:00,58.81,58.86,58.8,58.84,4194.0,58.81,58.86,58.8,58.84,4194.0
2025-03-19 12:55:00,58.8,58.81,58.73,58.76,5484.0,58.8,58.81,58.73,58.76,5484.0
2025-03-19 13:00:00,58.78,58.81,58.75,58.76,4859.0,58.78,58.81,58.75,58.76,4859.0
2025-03-19 13:05:00,58.73,58.8,58.71,58.8,6400.0,58.73,58.8,58.71,58.8,6400.0
2025-03-19 13:10:00,58.82,58.82,58.7,58.74,10332.0,58.82,58.82,58.7,58.74,10332.0
2025-03-19 13:15:00,58.72,58.78,58.64,58.76,9161.0,58.72,58.78,58.64,58.76,9161.0
2025-03-19 13:20:00,58.76,58.78,58.73,58.76,5710.0,58.76,58.78,58.73,58.76,5710.0
2025-03-19 13:25:00,58.76,58.78,58.72,58.74,4255.0,58.76,58.78,58.72,58.74,4255.0
2025-03-19 13:30:00,58.7,58.71,58.61,58.64,13718.0,58.7,58.71,58.61,58.64,13718.0
2025-03-19 13:35:00,58.64,58.9,58.64,58.86,44111.0,58.64,58.9,58.64,58.86,44111.0
2025-03-19 13:40:00,58.84,58.87,58.79,58.79,9699.0,58.84,58.87,58.79,58.79,9699.0
2025-03-19 13:45:00,58.8,58.86,58.79,58.82,7890.0,58.8,58.86,58.79,58.82,7890.0
2025-03-19 13:50:00,58.81,58.82,58.75,58.75,19808.0,58.81,58.82,58.75,58.75,19808.0
2025-03-19 13:55:00,58.75,58.79,58.73,58.77,16347.0,58.75,58.79,58.73,58.77,16347.0
2025-03-19 14:00:00,58.75,58.86,58.64,58.86,18430.0,58.75,58.86,58.64,58.86,18430.0
2025-03-19 14:05:00,58.86,58.94,58.78,58.89,14126.0,58.86,58.94,58.78,58.89,14126.0
2025-03-19 14:10:00,58.91,58.97,58.82,58.82,15014.0,58.91,58.97,58.82,58.82,15014.0
2025-03-19 14:15:00,58.81,58.87,58.8,58.81,10056.0,58.81,58.87,58.8,58.81,10056.0
2025-03-19 14:20:00,58.81,58.89,58.79,58.85,8757.0,58.81,58.89,58.79,58.85,8757.0
2025-03-19 14:25:00,58.85,58.85,58.75,58.8,10726.0,58.85,58.85,58.75,58.8,10726.0
2025-03-19 14:30:00,58.8,58.92,58.8,58.84,8212.0,58.8,58.92,58.8,58.84,8212.0
2025-03-19 14:35:00,58.82,58.89,58.81,58.83,9303.0,58.82,58.89,58.81,58.83,9303.0
2025-03-19 14:40:00,58.83,59.05,58.81,59.02,16619.0,58.83,59.05,58.81,59.02,16619.0
2025-03-19 14:45:00,59.01,59.01,58.92,58.98,12770.0,59.01,59.01,58.92,58.98,12770.0
2025-03-19 14:50:00,58.99,59.12,58.94,59.09,27725.0,58.99,59.12,58.94,59.09,27725.0
2025-03-19 14:55:00,59.09,59.1,59.01,59.03,14082.0,59.09,59.1,59.01,59.03,14082.0
2025-03-19 15:00:00,59.03,59.05,58.98,59.03,12521.0,59.03,59.05,58.98,59.03,12521.0
2025-03-19 15:05:00,59.04,59.11,59.04,59.1,16163.0,59.04,59.11,59.04,59.1,16163.0
2025-03-19 15:10:00,59.13,59.16,59.08,59.13,14282.0,59.13,59.16,59.08,59.13,14282.0
2025-03-19 15:15:00,59.14,59.18,59.08,59.16,15222.0,59.14,59.18,59.08,59.16,15222.0
2025-03-19 15:20:00,59.15,59.2,59.1,59.18,22065.0,59.15,59.2,59.1,59.18,22065.0
2025-03-19 15:25:00,59.18,59.27,59.1,59.27,22042.0,59.18,59.27,59.1,59.27,22042.0
2025-03-19 15:30:00,59.27,59.44,59.19,59.44,25050.0,59.27,59.44,59.19,59.44,25050.0
2025-03-19 15:35:00,59.46,59.48,59.26,59.27,31520.0,59.46,59.48,59.26,59.27,31520.0
2025-03-19 15:40:00,59.26,59.34,59.19,59.32,29957.0,59.26,59.34,59.19,59.32,29957.0
2025-03-19 15:45:00,59.32,59.33,59.16,59.25,36472.0,59.32,59.33,59.16,59.25,36472.0
2025-03-19 15:50:00,59.26,59.29,59.16,59.23,72990.0,59.26,59.29,59.16,59.23,72990.0
2025-03-19 15:55:00,59.23,59.32,59.21,59.21,178291.0,59.23,59.32,59.21,59.21,178291.0
2025-03-20 09:30:00,59.03,59.1,58.67,58.75,29600.0,59.03,59.1,58.67,58.75,29600.0
2025-03-20 09:35:00,58.75,59.01,58.63,58.64,37081.0,58.75,59.01,58.63,58.64,37081.0
2025-03-20 09:40:00,58.74,59.14,58.65,59.13,24542.0,58.74,59.14,58.65,59.13,24542.0
2025-03-20 09:45:00,59.14,59.15,59.0,59.11,19710.0,59.14,59.15,59.0,59.11,19710.0
2025-03-20 09:50:00,59.1,59.17,58.99,59.12,16499.0,59.1,59.17,58.99,59.12,16499.0
2025-03-20 09:55:00,59.16,59.44,59.16,59.37,11438.0,59.16,59.44,59.16,59.37,11438.0
2025-03-20 10:00:00,59.36,59.41,59.14,59.19,19980.0,59.36,59.41,59.14,59.19,19980.0
2025-03-20 10:05:00,59.14,59.26,59.11,59.26,25034.0,59.14,59.26,59.11,59.26,25034.0
2025-03-20 10:10:00,59.26,59.3,59.23,59.28,8609.0,59.26,59.3,59.23,59.28,8609.0
2025-03-20 10:15:00,59.26,59.42,59.24,59.37,38655.0,59.26,59.42,59.24,59.37,38655.0
2025-03-20 10:20:00,59.36,59.41,59.25,59.27,17592.0,59.36,59.41,59.25,59.27,17592.0
2025-03-20 10:25:00,59.26,59.34,59.23,59.3,15365.0,59.26,59.34,59.23,59.3,15365.0
2025-03-20 10:30:00,59.29,59.37,59.27,59.29,8773.0,59.29,59.37,59.27,59.29,8773.0
2025-03-20 10:35:00,59.29,59.38,59.29,59.35,8211.0,59.29,59.38,59.29,59.35,8211.0
2025-03-20 10:40:00,59.37,59.41,59.21,59.23,14739.0,59.37,59.41,59.21,59.23,14739.0
2025-03-20 10:45:00,59.23,59.32,59.2,59.25,13483.0,59.23,59.32,59.2,59.25,13483.0
2025-03-20 10:50:00,59.26,59.36,59.16,59.3,8337.0,59.26,59.36,59.16,59.3,8337.0
2025-03-20 10:55:00,59.33,59.34,59.25,59.29,10228.0,59.33,59.34,59.25,59.29,10228.0
2025-03-20 11:00:00,59.29,59.36,59.29,59.34,15194.0,59.29,59.36,59.29,59.34,15194.0
2025-03-20 11:05:00,59.33,59.35,59.2,59.23,11646.0,59.33,59.35,59.2,59.23,11646.0
2025-03-20 11:10:00,59.23,59.36,59.22,59.35,11730.0,59.23,59.36,59.22,59.35,11730.0
2025-03-20 11:15:00,59.34,59.35,59.23,59.26,9710.0,59.34,59.35,59.23,59.26,9710.0
2025-03-20 11:20:00,59.25,59.31,59.24,59.26,6602.0,59.25,59.31,59.24,59.26,6602.0
2025-03-20 11:25:00,59.26,59.4,59.26,59.4,10832.0,59.26,59.4,59.26,59.4,10832.0
2025-03-20 11:30:00,59.38,59.39,59.29,59.33,8119.0,59.38,59.39,59.29,59.33,8119.0
2025-03-20 11:35:00,59.33,59.43,59.32,59.36,4697.0,59.33,59.43,59.32,59.36,4697.0
2025-03-20 11:40:00,59.37,59.4,59.34,59.4,6431.0,59.37,59.4,59.34,59.4,6431.0
2025-03-20 11:45:00,59.41,59.41,59.3,59.35,8451.0,59.41,59.41,59.3,59.35,8451.0
2025-03-20 11:50:00,59.34,59.45,59.34,59.44,4822.0,59.34,59.45,59.34,59.44,4822.0
2025-03-20 11:55:00,59.43,59.45,59.36,59.38,7198.0,59.43,59.45,59.36,59.38,7198.0
2025-03-20 12:00:00,59.4,59.53,59.39,59.51,17333.0,59.4,59.53,59.39,59.51,17333.0
2025-03-20 12:05:00,59.49,59.51,59.43,59.45,5460.0,59.49,59.51,59.43,59.45,5460.0
2025-03-20 12:10:00,59.43,59.47,59.41,59.44,8117.0,59.43,59.47,59.41,59.44,8117.0
2025-03-20 12:15:00,59.46,59.46,59.41,59.43,2685.0,59.46,59.46,59.41,59.43,2685.0
2025-03-20 12:20:00,59.43,59.52,59.43,59.49,10263.0,59.43,59.52,59.43,59.49,10263.0
2025-03-20 12:25:00,59.46,59.51,59.46,59.46,5971.0,59.46,59.51,59.46,59.46,5971.0
2025-03-20 12:30:00,59.48,59.57,59.47,59.5,10833.0,59.48,59.57,59.47,59.5,10833.0
2025-03-20 12:35:00,59.48,59.54,59.45,59.52,10808.0,59.48,59.54,59.45,59.52,10808.0
2025-03-20 12:40:00,59.5,59.58,59.5,59.55,16516.0,59.5,59.58,59.5,59.55,16516.0
2025-03-20 12:45:00,59.56,59.56,59.5,59.5,3991.0,59.56,59.56,59.5,59.5,3991.0
2025-03-20 12:50:00,59.49,59.53,59.48,59.52,6391.0,59.49,59.53,59.48,59.52,6391.0
2025-03-20 12:55:00,59.52,59.52,59.46,59.5,4216.0,59.52,59.52,59.46,59.5,4216.0
2025-03-20 13:00:00,59.49,59.58,59.49,59.49,11623.0,59.49,59.58,59.49,59.49,11623.0
2025-03-20 13:05:00,59.5,59.54,59.48,59.5,4479.0,59.5,59.54,59.48,59.5,4479.0
2025-03-20 13:10:00,59.5,59.52,59.46,59.46,2961.0,59.5,59.52,59.46,59.46,2961.0
2025-03-20 13:15:00,59.46,59.49,59.43,59.47,8428.0,59.46,59.49,59.43,59.47,8428.0
2025-03-20 13:20:00,59.49,59.49,59.43,59.44,2859.0,59.49,59.49,59.43,59.44,2859.0
2025-03-20 13:25:00,59.42,59.43,59.37,59.38,6714.0,59.42,59.43,59.37,59.38,6714.0
2025-03-20 13:30:00,59.38,59.4,59.35,59.38,4757.0,59.38,59.4,59.35,59.38,4757.0
2025-03-20 13:35:00,59.39,59.45,59.36,59.42,3845.0,59.39,59.45,59.36,59.42,3845.0
2025-03-20 13:40:00,59.4,59.48,59.38,59.48,3742.0,59.4,59.48,59.38,59.48,3742.0
2025-03-20 13:45:00,59.49,59.59,59.49,59.56,4875.0,59.49,59.59,59.49,59.56,4875.0
2025-03-20 13:50:00,59.55,59.61,59.52,59.53,11362.0,59.55,59.61,59.52,59.53,11362.0
2025-03-20 13:55:00,59.51,59.56,59.48,59.55,7864.0,59.51,59.56,59.48,59.55,7864.0
2025-03-20 14:00:00,59.55,59.55,59.48,59.5,6215.0,59.55,59.55,59.48,59.5,6215.0
2025-03-20 14:05:00,59.49,59.57,59.49,59.57,5019.0,59.49,59.57,59.49,59.57,5019.0
2025-03-20 14:10:00,59.56,59.64,59.56,59.61,8366.0,59.56,59.64,59.56,59.61,8366.0
2025-03-20 14:15:00,59.6,59.67,59.59,59.65,7646.0,59.6,59.67,59.59,59.65,7646.0
2025-03-20 14:20:00,59.63,59.66,59.62,59.65,10277.0,59.63,59.66,59.62,59.65,10277.0
2025-03-20 14:25:00,59.64,59.75,59.63,59.72,16532.0,59.64,59.75,59.63,59.72,16532.0
2025-03-20 14:30:00,59.71,59.71,59.59,59.6,6980.0,59.71,59.71,59.59,59.6,6980.0
2025-03-20 14:35:00,59.6,59.67,59.59,59.62,6660.0,59.6,59.67,59.59,59.62,6660.0
2025-03-20 14:40:00,59.61,59.61,59.53,59.58,4883.0,59.61,59.61,59.53,59.58,4883.0
2025-03-20 14:45:00,59.58,59.6,59.56,59.6,7674.0,59.58,59.6,59.56,59.6,7674.0
2025-03-20 14:50:00,59.61,59.7,59.59,59.68,7273.0,59.61,59.7,59.59,59.68,7273.0
2025-03-20 14:55:00,59.69,59.7,59.59,59.6,7832.0,59.69,59.7,59.59,59.6,7832.0
2025-03-20 15:00:00,59.58,59.62,59.55,59.57,10538.0,59.58,59.62,59.55,59.57,10538.0
2025-03-20 15:05:00,59.57,59.66,59.54,59.6,14650.0,59.57,59.66,59.54,59.6,14650.0
2025-03-20 15:10:00,59.62,59.68,59.59,59.65,12112.0,59.62,59.68,59.59,59.65,12112.0
2025-03-20 15:15:00,59.66,59.7,59.65,59.69,8747.0,59.66,59.7,59.65,59.69,8747.0
2025-03-20 15:20:00,59.69,59.74,59.65,59.72,11365.0,59.69,59.74,59.65,59.72,11365.0
2025-03-20 15:25:00,59.71,59.71,59.59,59.59,14307.0,59.71,59.71,59.59,59.59,14307.0
2025-03-20 15:30:00,59.59,59.67,59.57,59.65,18960.0,59.59,59.67,59.57,59.65,18960.0
2025-03-20 15:35:00,59.64,59.69,59.6,59.6,16547.0,59.64,59.69,59.6,59.6,16547.0
2025-03-20 15:40:00,59.6,59.62,59.55,59.58,19676.0,59.6,59.62,59.55,59.58,19676.0
2025-03-20 15:45:00,59.58,59.61,59.43,59.55,40886.0,59.58,59.61,59.43,59.55,40886.0
2025-03-20 15:50:00,59.58,59.74,59.5,59.72,52327.0,59.58,59.74,59.5,59.72,52327.0
2025-03-20 15:55:00,59.72,59.72,59.54,59.62,211964.0,59.72,59.72,59.54,59.62,211964.0
2025-03-21 09:30:00,59.48,59.48,59.22,59.37,350115.0,59.48,59.48,59.22,59.37,350115.0
2025-03-21 09:35:00,59.29,59.74,59.28,59.45,10864.0,59.29,59.74,59.28,59.45,10864.0
2025-03-21 09:40:00,59.44,59.44,59.06,59.09,13467.0,59.44,59.44,59.06,59.09,13467.0
2025-03-21 09:45:00,59.17,59.21,58.78,58.79,23423.0,59.17,59.21,58.78,58.79,23423.0
2025-03-21 09:50:00,58.78,58.84,58.63,58.72,17448.0,58.78,58.84,58.63,58.72,17448.0
2025-03-21 09:55:00,58.7,58.97,58.67,58.93,13768.0,58.7,58.97,58.67,58.93,13768.0
2025-03-21 10:00:00,58.88,58.88,58.71,58.71,23326.0,58.88,58.88,58.71,58.71,23326.0
2025-03-21 10:05:00,58.7,58.7,58.47,58.64,22753.0,58.7,58.7,58.47,58.64,22753.0
2025-03-21 10:10:00,58.67,58.83,58.57,58.82,42000.0,58.67,58.83,58.57,58.82,42000.0
2025-03-21 10:15:00,58.77,58.84,58.72,58.84,10906.0,58.77,58.84,58.72,58.84,10906.0
2025-03-21 10:20:00,58.86,58.96,58.81,58.82,9915.0,58.86,58.96,58.81,58.82,9915.0
2025-03-21 10:25:00,58.85,58.93,58.79,58.87,17770.0,58.85,58.93,58.79,58.87,17770.0
2025-03-21 10:30:00,58.85,58.87,58.71,58.74,16455.0,58.85,58.87,58.71,58.74,16455.0
2025-03-21 10:35:00,58.72,58.73,58.54,58.64,13196.0,58.72,58.73,58.54,58.64,13196.0
2025-03-21 10:40:00,58.64,58.78,58.63,58.64,8933.0,58.64,58.78,58.63,58.64,8933.0
2025-03-21 10:45:00,58.62,58.75,58.56,58.74,9111.0,58.62,58.75,58.56,58.74,9111.0
2025-03-21 10:50:00,58.73,58.82,58.72,58.75,4762.0,58.73,58.82,58.72,58.75,4762.0
2025-03-21 10:55:00,58.77,58.83,58.75,58.78,5663.0,58.77,58.83,58.75,58.78,5663.0
2025-03-21 11:00:00,58.78,58.91,58.78,58.91,11440.0,58.78,58.91,58.78,58.91,11440.0
2025-03-21 11:05:00,58.9,58.9,58.86,58.86,8273.0,58.9,58.9,58.86,58.86,8273.0
2025-03-21 11:10:00,58.87,58.89,58.75,58.8,6145.0,58.87,58.89,58.75,58.8,6145.0
2025-03-21 11:15:00,58.8,58.84,58.77,58.82,5217.0,58.8,58.84,58.77,58.82,5217.0
2025-03-21 11:20:00,58.82,58.84,58.76,58.83,20613.0,58.82,58.84,58.76,58.83,20613.0
2025-03-21 11:25:00,58.88,58.93,58.8,58.89,18846.0,58.88,58.93,58.8,58.89,18846.0
2025-03-21 11:30:00,58.88,59.11,58.87,59.04,17844.0,58.88,59.11,58.87,59.04,17844.0
2025-03-21 11:35:00,59.04,59.1,59.02,59.03,9055.0,59.04,59.1,59.02,59.03,9055.0
2025-03-21 11:40:00,59.01,59.08,58.96,59.08,10465.0,59.01,59.08,58.96,59.08,10465.0
2025-03-21 11:45:00,59.11,59.17,59.09,59.17,11402.0,59.11,59.17,59.09,59.17,11402.0
2025-03-21 11:50:00,59.17,59.21,59.14,59.2,13226.0,59.17,59.21,59.14,59.2,13226.0
2025-03-21 11:55:00,59.17,59.19,59.11,59.12,9348.0,59.17,59.19,59.11,59.12,9348.0
2025-03-21 12:00:00,59.12,59.23,59.11,59.23,12570.0,59.12,59.23,59.11,59.23,12570.0
2025-03-21 12:05:00,59.23,59.27,59.15,59.27,9848.0,59.23,59.27,59.15,59.27,9848.0
2025-03-21 12:10:00,59.28,59.35,59.26,59.35,12441.0,59.28,59.35,59.26,59.35,12441.0
2025-03-21 12:15:00,59.34,59.44,59.33,59.42,31312.0,59.34,59.44,59.33,59.42,31312.0
2025-03-21 12:20:00,59.43,59.56,59.42,59.55,26652.0,59.43,59.56,59.42,59.55,26652.0
2025-03-21 12:25:00,59.55,59.69,59.54,59.68,22882.0,59.55,59.69,59.54,59.68,22882.0
2025-03-21 12:30:00,59.66,59.71,59.62,59.7,15313.0,59.66,59.71,59.62,59.7,15313.0
2025-03-21 12:35:00,59.67,59.72,59.56,59.68,18709.0,59.67,59.72,59.56,59.68,18709.0
2025-03-21 12:40:00,59.7,59.81,59.68,59.73,23720.0,59.7,59.81,59.68,59.73,23720.0
2025-03-21 12:45:00,59.74,59.8,59.7,59.72,13211.0,59.74,59.8,59.7,59.72,13211.0
2025-03-21 12:50:00,59.72,59.72,59.63,59.64,16533.0,59.72,59.72,59.63,59.64,16533.0
2025-03-21 12:55:00,59.65,59.7,59.61,59.68,11826.0,59.65,59.7,59.61,59.68,11826.0
2025-03-21 13:00:00,59.69,59.69,59.5,59.52,9066.0,59.69,59.69,59.5,59.52,9066.0
2025-03-21 13:05:00,59.54,59.54,59.46,59.48,4649.0,59.54,59.54,59.46,59.48,4649.0
2025-03-21 13:10:00,59.49,59.54,59.43,59.53,23403.0,59.49,59.54,59.43,59.53,23403.0
2025-03-21 13:15:00,59.53,59.53,59.4,59.4,10687.0,59.53,59.53,59.4,59.4,10687.0
2025-03-21 13:20:00,59.38,59.44,59.32,59.39,59872.0,59.38,59.44,59.32,59.39,59872.0
2025-03-21 13:25:00,59.4,59.41,59.24,59.24,7938.0,59.4,59.41,59.24,59.24,7938.0
2025-03-21 13:30:00,59.25,59.26,59.19,59.22,9083.0,59.25,59.26,59.19,59.22,9083.0
2025-03-21 13:35:00,59.23,59.25,59.2,59.24,11479.0,59.23,59.25,59.2,59.24,11479.0
2025-03-21 13:40:00,59.23,59.35,59.23,59.29,13078.0,59.23,59.35,59.23,59.29,13078.0
2025-03-21 13:45:00,59.31,59.31,59.27,59.28,7656.0,59.31,59.31,59.27,59.28,7656.0
2025-03-21 13:50:00,59.29,59.29,59.23,59.23,14093.0,59.29,59.29,59.23,59.23,14093.0
2025-03-21 13:55:00,59.22,59.24,59.16,59.21,16232.0,59.22,59.24,59.16,59.21,16232.0
2025-03-21 14:00:00,59.2,59.29,59.14,59.16,16533.0,59.2,59.29,59.14,59.16,16533.0
2025-03-21 14:05:00,59.15,59.19,59.13,59.18,8851.0,59.15,59.19,59.13,59.18,8851.0
2025-03-21 14:10:00,59.17,59.17,59.07,59.09,11624.0,59.17,59.17,59.07,59.09,11624.0
2025-03-21 14:15:00,59.09,59.12,59.06,59.12,6626.0,59.09,59.12,59.06,59.12,6626.0
2025-03-21 14:20:00,59.12,59.15,58.87,58.88,24305.0,59.12,59.15,58.87,58.88,24305.0
2025-03-21 14:25:00,58.88,58.88,58.71,58.79,37434.0,58.88,58.88,58.71,58.79,37434.0
2025-03-21 14:30:00,58.79,58.96,58.78,58.92,19471.0,58.79,58.96,58.78,58.92,19471.0
2025-03-21 14:35:00,58.92,58.94,58.89,58.91,13777.0,58.92,58.94,58.89,58.91,13777.0
2025-03-21 14:40:00,58.91,59.02,58.91,59.02,18529.0,58.91,59.02,58.91,59.02,18529.0
2025-03-21 14:45:00,59.01,59.02,58.94,58.97,28573.0,59.01,59.02,58.94,58.97,28573.0
2025-03-21 14:50:00,58.95,58.99,58.83,58.83,43574.0,58.95,58.99,58.83,58.83,43574.0
2025-03-21 14:55:00,58.83,58.91,58.83,58.86,32136.0,58.83,58.91,58.83,58.86,32136.0
2025-03-21 15:00:00,58.87,58.91,58.85,58.88,20732.0,58.87,58.91,58.85,58.88,20732.0
2025-03-21 15:05:00,58.88,58.96,58.88,58.91,19910.0,58.88,58.96,58.88,58.91,19910.0
2025-03-21 15:10:00,58.92,58.92,58.79,58.85,26579.0,58.92,58.92,58.79,58.85,26579.0
2025-03-21 15:15:00,58.85,58.88,58.79,58.81,31553.0,58.85,58.88,58.79,58.81,31553.0
2025-03-21 15:20:00,58.82,58.87,58.8,58.87,48654.0,58.82,58.87,58.8,58.87,48654.0
2025-03-21 15:25:00,58.85,58.85,58.77,58.78,30996.0,58.85,58.85,58.77,58.78,30996.0
2025-03-21 15:30:00,58.78,58.9,58.71,58.84,30813.0,58.78,58.9,58.71,58.84,30813.0
2025-03-21 15:35:00,58.83,58.98,58.71,58.89,80948.0,58.83,58.98,58.71,58.89,80948.0
2025-03-21 15:40:00,58.88,58.89,58.65,58.68,87215.0,58.88,58.89,58.65,58.68,87215.0
2025-03-21 15:45:00,58.68,58.75,58.6,58.75,146618.0,58.68,58.75,58.6,58.75,146618.0
2025-03-21 15:50:00,58.77,58.93,58.7,58.85,82145.0,58.77,58.93,58.7,58.85,82145.0
2025-03-21 15:55:00,58.86,58.96,58.84,58.89,229220.0,58.86,58.96,58.84,58.89,229220.0
2025-03-24 09:30:00,58.97,59.64,58.47,59.43,86178.0,58.97,59.64,58.47,59.43,86178.0
2025-03-24 09:35:00,59.43,59.77,59.21,59.38,13616.0,59.43,59.77,59.21,59.38,13616.0
2025-03-24 09:40:00,59.24,59.58,59.24,59.41,15242.0,59.24,59.58,59.24,59.41,15242.0
2025-03-24 09:45:00,59.41,59.41,58.99,59.26,38966.0,59.41,59.41,58.99,59.26,38966.0
2025-03-24 09:50:00,59.3,59.53,59.19,59.5,18139.0,59.3,59.53,59.19,59.5,18139.0
2025-03-24 09:55:00,59.48,59.59,59.48,59.52,9812.0,59.48,59.59,59.48,59.52,9812.0
2025-03-24 10:00:00,59.57,59.81,59.52,59.77,17290.0,59.57,59.81,59.52,59.77,17290.0
2025-03-24 10:05:00,59.77,59.92,59.76,59.92,19277.0,59.77,59.92,59.76,59.92,19277.0
2025-03-24 10:10:00,59.89,59.92,59.8,59.82,23292.0,59.89,59.92,59.8,59.82,23292.0
2025-03-24 10:15:00,59.86,59.98,59.86,59.94,32453.0,59.86,59.98,59.86,59.94,32453.0
2025-03-24 10:20:00,59.94,59.98,59.8,59.8,10374.0,59.94,59.98,59.8,59.8,10374.0
2025-03-24 10:25:00,59.81,59.9,59.79,59.8,13603.0,59.81,59.9,59.79,59.8,13603.0
2025-03-24 10:30:00,59.81,59.89,59.79,59.87,14870.0,59.81,59.89,59.79,59.87,14870.0
2025-03-24 10:35:00,59.87,59.91,59.81,59.82,7752.0,59.87,59.91,59.81,59.82,7752.0
2025-03-24 10:40:00,59.82,59.82,59.63,59.63,6319.0,59.82,59.82,59.63,59.63,6319.0
2025-03-24 10:45:00,59.67,59.79,59.66,59.68,5381.0,59.67,59.79,59.66,59.68,5381.0
2025-03-24 10:50:00,59.66,59.72,59.62,59.65,6758.0,59.66,59.72,59.62,59.65,6758.0
2025-03-24 10:55:00,59.65,59.68,59.63,59.63,6114.0,59.65,59.68,59.63,59.63,6114.0
2025-03-24 11:00:00,59.64,59.66,59.6,59.62,4743.0,59.64,59.66,59.6,59.62,4743.0
2025-03-24 11:05:00,59.61,59.66,59.5,59.53,12528.0,59.61,59.66,59.5,59.53,12528.0
2025-03-24 11:10:00,59.55,59.62,59.51,59.58,5594.0,59.55,59.62,59.51,59.58,5594.0
2025-03-24 11:15:00,59.58,59.6,59.56,59.58,3659.0,59.58,59.6,59.56,59.58,3659.0
2025-03-24 11:20:00,59.57,59.62,59.56,59.59,12720.0,59.57,59.62,59.56,59.59,12720.0
2025-03-24 11:25:00,59.58,59.6,59.44,59.44,6700.0,59.58,59.6,59.44,59.44,6700.0
2025-03-24 11:30:00,59.43,59.49,59.42,59.48,2601.0,59.43,59.49,59.42,59.48,2601.0
2025-03-24 11:35:00,59.49,59.55,59.48,59.48,5567.0,59.49,59.55,59.48,59.48,5567.0
2025-03-24 11:40:00,59.49,59.51,59.46,59.5,17961.0,59.49,59.51,59.46,59.5,17961.0
2025-03-24 11:45:00,59.5,59.57,59.5,59.57,2900.0,59.5,59.57,59.5,59.57,2900.0
2025-03-24 11:50:00,59.57,59.84,59.57,59.74,26260.0,59.57,59.84,59.57,59.74,26260.0
2025-03-24 11:55:00,59.73,59.83,59.7,59.83,9043.0,59.73,59.83,59.7,59.83,9043.0
2025-03-24 12:00:00,59.84,59.84,59.75,59.75,5296.0,59.84,59.84,59.75,59.75,5296.0
2025-03-24 12:05:00,59.78,59.81,59.72,59.76,4432.0,59.78,59.81,59.72,59.76,4432.0
2025-03-24 12:10:00,59.76,59.81,59.72,59.79,4101.0,59.76,59.81,59.72,59.79,4101.0
2025-03-24 12:15:00,59.8,59.84,59.78,59.8,4586.0,59.8,59.84,59.78,59.8,4586.0
2025-03-24 12:20:00,59.79,59.79,59.72,59.73,2509.0,59.79,59.79,59.72,59.73,2509.0
2025-03-24 12:25:00,59.71,59.72,59.59,59.59,3505.0,59.71,59.72,59.59,59.59,3505.0
2025-03-24 12:30:00,59.61,59.64,59.51,59.52,11383.0,59.61,59.64,59.51,59.52,11383.0
2025-03-24 12:35:00,59.51,59.58,59.5,59.55,7206.0,59.51,59.58,59.5,59.55,7206.0
2025-03-24 12:40:00,59.54,59.55,59.38,59.44,32807.0,59.54,59.55,59.38,59.44,32807.0
2025-03-24 12:45:00,59.45,59.52,59.42,59.5,11588.0,59.45,59.52,59.42,59.5,11588.0
2025-03-24 12:50:00,59.48,59.58,59.48,59.56,8872.0,59.48,59.58,59.48,59.56,8872.0
2025-03-24 12:55:00,59.55,59.58,59.53,59.54,7377.0,59.55,59.58,59.53,59.54,7377.0
2025-03-24 13:00:00,59.54,59.57,59.52,59.54,7112.0,59.54,59.57,59.52,59.54,7112.0
2025-03-24 13:05:00,59.54,59.54,59.44,59.46,26952.0,59.54,59.54,59.44,59.46,26952.0
2025-03-24 13:10:00,59.47,59.51,59.44,59.49,6307.0,59.47,59.51,59.44,59.49,6307.0
2025-03-24 13:15:00,59.5,59.57,59.48,59.57,4642.0,59.5,59.57,59.48,59.57,4642.0
2025-03-24 13:20:00,59.58,59.66,59.56,59.56,47141.0,59.58,59.66,59.56,59.56,47141.0
2025-03-24 13:25:00,59.56,59.61,59.55,59.6,9156.0,59.56,59.61,59.55,59.6,9156.0
2025-03-24 13:30:00,59.61,59.64,59.59,59.6,13401.0,59.61,59.64,59.59,59.6,13401.0
2025-03-24 13:35:00,59.58,59.64,59.57,59.57,7441.0,59.58,59.64,59.57,59.57,7441.0
2025-03-24 13:40:00,59.57,59.61,59.57,59.59,2977.0,59.57,59.61,59.57,59.59,2977.0
2025-03-24 13:45:00,59.59,59.62,59.59,59.62,8895.0,59.59,59.62,59.59,59.62,8895.0
2025-03-24 13:50:00,59.64,59.67,59.61,59.67,11672.0,59.64,59.67,59.61,59.67,11672.0
2025-03-24 13:55:00,59.68,59.68,59.59,59.59,6885.0,59.68,59.68,59.59,59.59,6885.0
2025-03-24 14:00:00,59.61,59.63,59.45,59.49,8481.0,59.61,59.63,59.45,59.49,8481.0
2025-03-24 14:05:00,59.46,59.54,59.46,59.48,10531.0,59.46,59.54,59.46,59.48,10531.0
2025-03-24 14:10:00,59.49,59.49,59.28,59.28,6202.0,59.49,59.49,59.28,59.28,6202.0
2025-03-24 14:15:00,59.29,59.3,59.21,59.21,5572.0,59.29,59.3,59.21,59.21,5572.0
2025-03-24 14:20:00,59.21,59.22,59.18,59.19,5569.0,59.21,59.22,59.18,59.19,5569.0
2025-03-24 14:25:00,59.21,59.28,59.18,59.25,11845.0,59.21,59.28,59.18,59.25,11845.0
2025-03-24 14:30:00,59.25,59.32,59.2,59.3,7065.0,59.25,59.32,59.2,59.3,7065.0
2025-03-24 14:35:00,59.32,59.36,59.31,59.35,5971.0,59.32,59.36,59.31,59.35,5971.0
2025-03-24 14:40:00,59.33,59.37,59.3,59.37,5519.0,59.33,59.37,59.3,59.37,5519.0
2025-03-24 14:45:00,59.34,59.34,59.31,59.31,3902.0,59.34,59.34,59.31,59.31,3902.0
2025-03-24 14:50:00,59.32,59.38,59.31,59.38,7789.0,59.32,59.38,59.31,59.38,7789.0
2025-03-24 14:55:00,59.36,59.36,59.33,59.34,6400.0,59.36,59.36,59.33,59.34,6400.0
2025-03-24 15:00:00,59.35,59.37,59.31,59.34,10237.0,59.35,59.37,59.31,59.34,10237.0
2025-03-24 15:05:00,59.35,59.35,59.3,59.31,11673.0,59.35,59.35,59.3,59.31,11673.0
2025-03-24 15:10:00,59.31,59.38,59.3,59.36,13633.0,59.31,59.38,59.3,59.36,13633.0
2025-03-24 15:15:00,59.36,59.46,59.36,59.41,6549.0,59.36,59.46,59.36,59.41,6549.0
2025-03-24 15:20:00,59.42,59.47,59.4,59.46,12376.0,59.42,59.47,59.4,59.46,12376.0
2025-03-24 15:25:00,59.47,59.52,59.43,59.52,17689.0,59.47,59.52,59.43,59.52,17689.0
2025-03-24 15:30:00,59.53,59.65,59.52,59.59,36053.0,59.53,59.65,59.52,59.59,36053.0
2025-03-24 15:35:00,59.6,59.63,59.51,59.56,24658.0,59.6,59.63,59.51,59.56,24658.0
2025-03-24 15:40:00,59.56,59.56,59.38,59.39,16430.0,59.56,59.56,59.38,59.39,16430.0
2025-03-24 15:45:00,59.4,59.48,59.39,59.48,22846.0,59.4,59.48,59.39,59.48,22846.0
2025-03-24 15:50:00,59.45,59.45,59.32,59.42,50187.0,59.45,59.45,59.32,59.42,50187.0
2025-03-24 15:55:00,59.44,59.46,59.31,59.34,191628.0,59.44,59.46,59.31,59.34,191628.0
2025-03-25 09:30:00,59.76,59.76,58.98,59.19,54962.0,59.76,59.76,58.98,59.19,54962.0
2025-03-25 09:35:00,59.15,59.71,59.14,59.53,21370.0,59.15,59.71,59.14,59.53,21370.0
2025-03-25 09:40:00,59.54,59.83,59.31,59.6,20561.0,59.54,59.83,59.31,59.6,20561.0
2025-03-25 09:45:00,59.67,59.67,59.4,59.48,12463.0,59.67,59.67,59.4,59.48,12463.0
2025-03-25 09:50:00,59.48,59.62,59.38,59.61,14794.0,59.48,59.62,59.38,59.61,14794.0
2025-03-25 09:55:00,59.61,59.71,59.46,59.53,10092.0,59.61,59.71,59.46,59.53,10092.0
2025-03-25 10:00:00,59.49,59.5,59.35,59.36,12930.0,59.49,59.5,59.35,59.36,12930.0
2025-03-25 10:05:00,59.37,59.64,59.36,59.64,29179.0,59.37,59.64,59.36,59.64,29179.0
2025-03-25 10:10:00,59.64,59.7,59.41,59.41,16000.0,59.64,59.7,59.41,59.41,16000.0
2025-03-25 10:15:00,59.43,59.53,59.42,59.46,11129.0,59.43,59.53,59.42,59.46,11129.0
2025-03-25 10:20:00,59.46,59.7,59.45,59.62,11523.0,59.46,59.7,59.45,59.62,11523.0
2025-03-25 10:25:00,59.63,59.73,59.61,59.63,14970.0,59.63,59.73,59.61,59.63,14970.0
2025-03-25 10:30:00,59.65,59.68,59.62,59.65,11722.0,59.65,59.68,59.62,59.65,11722.0
2025-03-25 10:35:00,59.65,59.69,59.49,59.53,12251.0,59.65,59.69,59.49,59.53,12251.0
2025-03-25 10:40:00,59.52,59.55,59.46,59.46,6184.0,59.52,59.55,59.46,59.46,6184.0
2025-03-25 10:45:00,59.46,59.5,59.41,59.5,16465.0,59.46,59.5,59.41,59.5,16465.0
2025-03-25 10:50:00,59.51,59.53,59.44,59.44,11741.0,59.51,59.53,59.44,59.44,11741.0
2025-03-25 10:55:00,59.44,59.54,59.41,59.46,13396.0,59.44,59.54,59.41,59.46,13396.0
2025-03-25 11:00:00,59.48,59.5,59.43,59.5,9709.0,59.48,59.5,59.43,59.5,9709.0
2025-03-25 11:05:00,59.47,59.51,59.44,59.51,15413.0,59.47,59.51,59.44,59.51,15413.0
2025-03-25 11:10:00,59.52,59.56,59.48,59.49,19040.0,59.52,59.56,59.48,59.49,19040.0
2025-03-25 11:15:00,59.48,59.48,59.41,59.41,26905.0,59.48,59.48,59.41,59.41,26905.0
2025-03-25 11:20:00,59.42,59.42,59.34,59.38,16389.0,59.42,59.42,59.34,59.38,16389.0
2025-03-25 11:25:00,59.39,59.48,59.36,59.45,27282.0,59.39,59.48,59.36,59.45,27282.0
2025-03-25 11:30:00,59.45,59.47,59.41,59.41,15074.0,59.45,59.47,59.41,59.41,15074.0
2025-03-25 11:35:00,59.41,59.41,59.31,59.34,19153.0,59.41,59.41,59.31,59.34,19153.0
2025-03-25 11:40:00,59.34,59.39,59.33,59.36,16234.0,59.34,59.39,59.33,59.36,16234.0
2025-03-25 11:45:00,59.38,59.38,59.29,59.31,9124.0,59.38,59.38,59.29,59.31,9124.0
2025-03-25 11:50:00,59.32,59.34,59.28,59.29,10368.0,59.32,59.34,59.28,59.29,10368.0
2025-03-25 11:55:00,59.31,59.33,59.28,59.3,9780.0,59.31,59.33,59.28,59.3,9780.0
2025-03-25 12:00:00,59.31,59.33,59.26,59.27,7616.0,59.31,59.33,59.26,59.27,7616.0
2025-03-25 12:05:00,59.25,59.26,59.21,59.23,7120.0,59.25,59.26,59.21,59.23,7120.0
2025-03-25 12:10:00,59.24,59.24,59.17,59.17,38214.0,59.24,59.24,59.17,59.17,38214.0
2025-03-25 12:15:00,59.16,59.19,59.13,59.15,12495.0,59.16,59.19,59.13,59.15,12495.0
2025-03-25 12:20:00,59.16,59.24,59.14,59.14,24490.0,59.16,59.24,59.14,59.14,24490.0
2025-03-25 12:25:00,59.15,59.17,59.12,59.15,15015.0,59.15,59.17,59.12,59.15,15015.0
2025-03-25 12:30:00,59.15,59.15,59.1,59.12,9828.0,59.15,59.15,59.1,59.12,9828.0
2025-03-25 12:35:00,59.1,59.13,59.07,59.09,15052.0,59.1,59.13,59.07,59.09,15052.0
2025-03-25 12:40:00,59.09,59.11,59.07,59.09,21839.0,59.09,59.11,59.07,59.09,21839.0
2025-03-25 12:45:00,59.09,59.17,59.08,59.1,16375.0,59.09,59.17,59.08,59.1,16375.0
2025-03-25 12:50:00,59.1,59.15,59.1,59.13,10977.0,59.1,59.15,59.1,59.13,10977.0
2025-03-25 12:55:00,59.12,59.17,59.09,59.14,12503.0,59.12,59.17,59.09,59.14,12503.0
2025-03-25 13:00:00,59.14,59.17,59.12,59.13,15098.0,59.14,59.17,59.12,59.13,15098.0
2025-03-25 13:05:00,59.13,59.15,59.1,59.13,10192.0,59.13,59.15,59.1,59.13,10192.0
2025-03-25 13:10:00,59.13,59.17,59.12,59.16,11955.0,59.13,59.17,59.12,59.16,11955.0
2025-03-25 13:15:00,59.16,59.18,59.1,59.1,10962.0,59.16,59.18,59.1,59.1,10962.0
2025-03-25 13:20:00,59.1,59.13,59.06,59.11,23210.0,59.1,59.13,59.06,59.11,23210.0
2025-03-25 13:25:00,59.08,59.11,59.06,59.09,15057.0,59.08,59.11,59.06,59.09,15057.0
2025-03-25 13:30:00,59.1,59.13,59.09,59.1,11333.0,59.1,59.13,59.09,59.1,11333.0
2025-03-25 13:35:00,59.1,59.11,59.07,59.09,16101.0,59.1,59.11,59.07,59.09,16101.0
2025-03-25 13:40:00,59.08,59.09,59.04,59.04,11785.0,59.08,59.09,59.04,59.04,11785.0
2025-03-25 13:45:00,59.04,59.05,59.0,59.01,11859.0,59.04,59.05,59.0,59.01,11859.0
2025-03-25 13:50:00,59.02,59.02,58.98,59.02,15291.0,59.02,59.02,58.98,59.02,15291.0
2025-03-25 13:55:00,59.02,59.03,58.99,58.99,6346.0,59.02,59.03,58.99,58.99,6346.0
2025-03-25 14:00:00,58.99,59.04,58.97,58.97,10411.0,58.99,59.04,58.97,58.97,10411.0
2025-03-25 14:05:00,58.98,59.02,58.97,59.0,6699.0,58.98,59.02,58.97,59.0,6699.0
2025-03-25 14:10:00,59.0,59.01,58.95,58.95,4455.0,59.0,59.01,58.95,58.95,4455.0
2025-03-25 14:15:00,58.96,58.96,58.9,58.91,9227.0,58.96,58.96,58.9,58.91,9227.0
2025-03-25 14:20:00,58.94,58.96,58.92,58.92,9116.0,58.94,58.96,58.92,58.92,9116.0
2025-03-25 14:25:00,58.91,58.94,58.87,58.88,11904.0,58.91,58.94,58.87,58.88,11904.0
2025-03-25 14:30:00,58.88,58.88,58.83,58.86,13131.0,58.88,58.88,58.83,58.86,13131.0
2025-03-25 14:35:00,58.84,58.94,58.82,58.94,10814.0,58.84,58.94,58.82,58.94,10814.0
2025-03-25 14:40:00,58.95,58.95,58.88,58.88,9982.0,58.95,58.95,58.88,58.88,9982.0
2025-03-25 14:45:00,58.88,58.89,58.79,58.79,12432.0,58.88,58.89,58.79,58.79,12432.0
2025-03-25 14:50:00,58.8,58.87,58.8,58.86,10708.0,58.8,58.87,58.8,58.86,10708.0
2025-03-25 14:55:00,58.88,58.88,58.8,58.8,9042.0,58.88,58.88,58.8,58.8,9042.0
2025-03-25 15:00:00,58.79,58.8,58.69,58.7,14740.0,58.79,58.8,58.69,58.7,14740.0
2025-03-25 15:05:00,58.7,58.81,58.7,58.8,29909.0,58.7,58.81,58.7,58.8,29909.0
2025-03-25 15:10:00,58.8,58.81,58.75,58.79,9876.0,58.8,58.81,58.75,58.79,9876.0
2025-03-25 15:15:00,58.8,58.88,58.8,58.82,13608.0,58.8,58.88,58.8,58.82,13608.0
2025-03-25 15:20:00,58.81,58.84,58.72,58.84,26382.0,58.81,58.84,58.72,58.84,26382.0
2025-03-25 15:25:00,58.84,58.85,58.72,58.73,21430.0,58.84,58.85,58.72,58.73,21430.0
2025-03-25 15:30:00,58.74,58.78,58.7,58.73,22276.0,58.74,58.78,58.7,58.73,22276.0
2025-03-25 15:35:00,58.73,59.02,58.51,58.77,58059.0,58.73,59.02,58.51,58.77,58059.0
2025-03-25 15:40:00,58.8,59.01,58.8,58.98,30477.0,58.8,59.01,58.8,58.98,30477.0
2025-03-25 15:45:00,58.98,59.05,58.94,59.01,35960.0,58.98,59.05,58.94,59.01,35960.0
2025-03-25 15:50:00,59.0,59.0,58.76,58.87,84008.0,59.0,59.0,58.76,58.87,84008.0
2025-03-25 15:55:00,58.88,59.0,58.75,58.96,230174.0,58.88,59.0,58.75,58.96,230174.0
2025-03-26 09:30:00,59.12,59.69,59.02,59.47,54603.0,59.12,59.69,59.02,59.47,54603.0
2025-03-26 09:35:00,59.53,59.86,59.43,59.81,22074.0,59.53,59.86,59.43,59.81,22074.0
2025-03-26 09:40:00,59.8,59.8,59.43,59.43,14202.0,59.8,59.8,59.43,59.43,14202.0
2025-03-26 09:45:00,59.43,60.07,59.31,60.0,34123.0,59.43,60.07,59.31,60.0,34123.0
2025-03-26 09:50:00,60.0,60.05,59.94,59.99,13970.0,60.0,60.05,59.94,59.99,13970.0
2025-03-26 09:55:00,60.04,60.62,60.04,60.6,19789.0,60.04,60.62,60.04,60.6,19789.0
2025-03-26 10:00:00,60.59,60.66,60.31,60.31,20038.0,60.59,60.66,60.31,60.31,20038.0
2025-03-26 10:05:00,60.29,60.45,60.22,60.45,14886.0,60.29,60.45,60.22,60.45,14886.0
2025-03-26 10:10:00,60.44,60.8,60.39,60.77,25827.0,60.44,60.8,60.39,60.77,25827.0
2025-03-26 10:15:00,60.76,60.9,60.72,60.88,17919.0,60.76,60.9,60.72,60.88,17919.0
2025-03-26 10:20:00,60.88,61.03,60.87,60.99,28929.0,60.88,61.03,60.87,60.99,28929.0
2025-03-26 10:25:00,61.02,61.05,60.71,60.71,18894.0,61.02,61.05,60.71,60.71,18894.0
2025-03-26 10:30:00,60.73,60.85,60.65,60.84,12595.0,60.73,60.85,60.65,60.84,12595.0
2025-03-26 10:35:00,60.82,60.86,60.75,60.85,7948.0,60.82,60.86,60.75,60.85,7948.0
2025-03-26 10:40:00,60.85,60.97,60.8,60.93,15536.0,60.85,60.97,60.8,60.93,15536.0
2025-03-26 10:45:00,60.93,60.94,60.87,60.92,7641.0,60.93,60.94,60.87,60.92,7641.0
2025-03-26 10:50:00,60.92,60.92,60.83,60.91,7910.0,60.92,60.92,60.83,60.91,7910.0
2025-03-26 10:55:00,60.91,61.0,60.9,60.95,15817.0,60.91,61.0,60.9,60.95,15817.0
2025-03-26 11:00:00,60.94,61.01,60.89,61.0,30431.0,60.94,61.01,60.89,61.0,30431.0
2025-03-26 11:05:00,60.98,61.08,60.82,60.83,31372.0,60.98,61.08,60.82,60.83,31372.0
2025-03-26 11:10:00,60.85,60.95,60.74,60.82,215329.0,60.85,60.95,60.74,60.82,215329.0
2025-03-26 11:15:00,60.84,60.97,60.79,60.87,36341.0,60.84,60.97,60.79,60.87,36341.0
2025-03-26 11:20:00,60.86,60.86,60.74,60.8,19179.0,60.86,60.86,60.74,60.8,19179.0
2025-03-26 11:25:00,60.79,60.81,60.72,60.78,34697.0,60.79,60.81,60.72,60.78,34697.0
2025-03-26 11:30:00,60.78,60.9,60.76,60.82,14207.0,60.78,60.9,60.76,60.82,14207.0
2025-03-26 11:35:00,60.82,60.82,60.69,60.72,14648.0,60.82,60.82,60.69,60.72,14648.0
2025-03-26 11:40:00,60.74,60.76,60.65,60.71,10275.0,60.74,60.76,60.65,60.71,10275.0
2025-03-26 11:45:00,60.71,60.76,60.64,60.75,14292.0,60.71,60.76,60.64,60.75,14292.0
2025-03-26 11:50:00,60.75,60.82,60.73,60.82,14346.0,60.75,60.82,60.73,60.82,14346.0
2025-03-26 11:55:00,60.8,60.84,60.75,60.79,8112.0,60.8,60.84,60.75,60.79,8112.0
2025-03-26 12:00:00,60.79,60.87,60.74,60.77,12195.0,60.79,60.87,60.74,60.77,12195.0
2025-03-26 12:05:00,60.77,60.82,60.74,60.78,6832.0,60.77,60.82,60.74,60.78,6832.0
2025-03-26 12:10:00,60.79,60.86,60.74,60.74,14694.0,60.79,60.86,60.74,60.74,14694.0
2025-03-26 12:15:00,60.76,60.9,60.74,60.83,9864.0,60.76,60.9,60.74,60.83,9864.0
2025-03-26 12:20:00,60.81,60.83,60.76,60.8,8532.0,60.81,60.83,60.76,60.8,8532.0
2025-03-26 12:25:00,60.81,60.81,60.7,60.75,10346.0,60.81,60.81,60.7,60.75,10346.0
2025-03-26 12:30:00,60.75,60.76,60.5,60.5,13787.0,60.75,60.76,60.5,60.5,13787.0
2025-03-26 12:35:00,60.51,60.53,60.43,60.44,9117.0,60.51,60.53,60.43,60.44,9117.0
2025-03-26 12:40:00,60.44,60.46,60.41,60.41,8947.0,60.44,60.46,60.41,60.41,8947.0
2025-03-26 12:45:00,60.42,60.5,60.4,60.41,12802.0,60.42,60.5,60.4,60.41,12802.0
2025-03-26 12:50:00,60.4,60.44,60.39,60.41,4526.0,60.4,60.44,60.39,60.41,4526.0
2025-03-26 12:55:00,60.39,60.41,60.32,60.34,8039.0,60.39,60.41,60.32,60.34,8039.0
2025-03-26 13:00:00,60.35,60.39,60.27,60.39,9095.0,60.35,60.39,60.27,60.39,9095.0
2025-03-26 13:05:00,60.39,60.44,60.37,60.42,12182.0,60.39,60.44,60.37,60.42,12182.0
2025-03-26 13:10:00,60.44,60.5,60.42,60.46,5785.0,60.44,60.5,60.42,60.46,5785.0
2025-03-26 13:15:00,60.44,60.45,60.23,60.26,15431.0,60.44,60.45,60.23,60.26,15431.0
2025-03-26 13:20:00,60.26,60.31,60.11,60.14,22926.0,60.26,60.31,60.11,60.14,22926.0
2025-03-26 13:25:00,60.15,60.3,60.13,60.28,11647.0,60.15,60.3,60.13,60.28,11647.0
2025-03-26 13:30:00,60.26,60.29,60.2,60.28,10666.0,60.26,60.29,60.2,60.28,10666.0
2025-03-26 13:35:00,60.28,60.33,60.21,60.23,11368.0,60.28,60.33,60.21,60.23,11368.0
2025-03-26 13:40:00,60.23,60.27,60.18,60.22,16966.0,60.23,60.27,60.18,60.22,16966.0
2025-03-26 13:45:00,60.22,60.23,60.1,60.16,8530.0,60.22,60.23,60.1,60.16,8530.0
2025-03-26 13:50:00,60.16,60.19,60.07,60.08,10835.0,60.16,60.19,60.07,60.08,10835.0
2025-03-26 13:55:00,60.05,60.11,60.05,60.09,6579.0,60.05,60.11,60.05,60.09,6579.0
2025-03-26 14:00:00,60.09,60.19,60.08,60.16,14016.0,60.09,60.19,60.08,60.16,14016.0
2025-03-26 14:05:00,60.16,60.22,60.14,60.2,17746.0,60.16,60.22,60.14,60.2,17746.0
2025-03-26 14:10:00,60.21,60.24,60.19,60.23,7243.0,60.21,60.24,60.19,60.23,7243.0
2025-03-26 14:15:00,60.24,60.31,60.2,60.21,7558.0,60.24,60.31,60.2,60.21,7558.0
2025-03-26 14:20:00,60.19,60.25,60.13,60.23,8596.0,60.19,60.25,60.13,60.23,8596.0
2025-03-26 14:25:00,60.24,60.3,60.22,60.23,7279.0,60.24,60.3,60.22,60.23,7279.0
2025-03-26 14:30:00,60.24,60.24,60.07,60.1,15294.0,60.24,60.24,60.07,60.1,15294.0
2025-03-26 14:35:00,60.1,60.11,60.0,60.09,24025.0,60.1,60.11,60.0,60.09,24025.0
2025-03-26 14:40:00,60.1,60.14,60.06,60.14,16100.0,60.1,60.14,60.06,60.14,16100.0
2025-03-26 14:45:00,60.15,60.17,60.07,60.1,17898.0,60.15,60.17,60.07,60.1,17898.0
2025-03-26 14:50:00,60.09,60.11,60.01,60.08,15739.0,60.09,60.11,60.01,60.08,15739.0
2025-03-26 14:55:00,60.08,60.13,60.02,60.08,18700.0,60.08,60.13,60.02,60.08,18700.0
2025-03-26 15:00:00,60.1,60.21,60.09,60.16,25631.0,60.1,60.21,60.09,60.16,25631.0
2025-03-26 15:05:00,60.16,60.24,60.13,60.23,22484.0,60.16,60.24,60.13,60.23,22484.0
2025-03-26 15:10:00,60.26,60.34,60.25,60.33,20746.0,60.26,60.34,60.25,60.33,20746.0
2025-03-26 15:15:00,60.34,60.4,60.28,60.28,34699.0,60.34,60.4,60.28,60.28,34699.0
2025-03-26 15:20:00,60.28,60.43,60.28,60.33,30825.0,60.28,60.43,60.28,60.33,30825.0
2025-03-26 15:25:00,60.3,60.37,60.26,60.35,26630.0,60.3,60.37,60.26,60.35,26630.0
2025-03-26 15:30:00,60.36,60.47,60.34,60.43,31058.0,60.36,60.47,60.34,60.43,31058.0
2025-03-26 15:35:00,60.42,60.52,60.4,60.41,43791.0,60.42,60.52,60.4,60.41,43791.0
2025-03-26 15:40:00,60.41,60.54,60.37,60.43,24598.0,60.41,60.54,60.37,60.43,24598.0
2025-03-26 15:45:00,60.43,60.57,60.4,60.57,29762.0,60.43,60.57,60.4,60.57,29762.0
2025-03-26 15:50:00,60.55,60.75,60.52,60.73,77705.0,60.55,60.75,60.52,60.73,77705.0
2025-03-26 15:55:00,60.73,60.78,60.53,60.57,275503.0,60.73,60.78,60.53,60.57,275503.0
2025-03-27 09:30:00,59.5,60.27,58.52,59.59,137164.0,59.5,60.27,58.52,59.59,137164.0
2025-03-27 09:35:00,59.83,60.49,59.83,60.02,57638.0,59.83,60.49,59.83,60.02,57638.0
2025-03-27 09:40:00,60.02,60.4,59.84,60.12,29863.0,60.02,60.4,59.84,60.12,29863.0
2025-03-27 09:45:00,60.09,60.48,60.09,60.37,9249.0,60.09,60.48,60.09,60.37,9249.0
2025-03-27 09:50:00,60.37,60.47,60.13,60.21,11511.0,60.37,60.47,60.13,60.21,11511.0
2025-03-27 09:55:00,60.21,60.5,60.13,60.48,34839.0,60.21,60.5,60.13,60.48,34839.0
2025-03-27 10:00:00,60.38,60.6,60.36,60.4,31568.0,60.38,60.6,60.36,60.4,31568.0
2025-03-27 10:05:00,60.4,60.58,60.38,60.51,40517.0,60.4,60.58,60.38,60.51,40517.0
2025-03-27 10:10:00,60.48,60.51,60.27,60.31,10211.0,60.48,60.51,60.27,60.31,10211.0
2025-03-27 10:15:00,60.3,60.47,60.29,60.44,12070.0,60.3,60.47,60.29,60.44,12070.0
2025-03-27 10:20:00,60.42,60.51,60.37,60.41,10672.0,60.42,60.51,60.37,60.41,10672.0
2025-03-27 10:25:00,60.42,60.46,60.3,60.3,9502.0,60.42,60.46,60.3,60.3,9502.0
2025-03-27 10:30:00,60.27,60.27,60.04,60.23,23306.0,60.27,60.27,60.04,60.23,23306.0
2025-03-27 10:35:00,60.23,60.27,60.17,60.26,24255.0,60.23,60.27,60.17,60.26,24255.0
2025-03-27 10:40:00,60.3,60.4,60.3,60.3,5194.0,60.3,60.4,60.3,60.3,5194.0
2025-03-27 10:45:00,60.3,60.37,60.23,60.26,8494.0,60.3,60.37,60.23,60.26,8494.0
2025-03-27 10:50:00,60.28,60.29,60.19,60.23,8493.0,60.28,60.29,60.19,60.23,8493.0
2025-03-27 10:55:00,60.23,60.26,60.15,60.16,16144.0,60.23,60.26,60.15,60.16,16144.0
2025-03-27 11:00:00,60.14,60.36,60.12,60.32,12328.0,60.14,60.36,60.12,60.32,12328.0
2025-03-27 11:05:00,60.34,60.34,60.24,60.27,7634.0,60.34,60.34,60.24,60.27,7634.0
2025-03-27 11:10:00,60.27,60.36,60.26,60.36,5836.0,60.27,60.36,60.26,60.36,5836.0
2025-03-27 11:15:00,60.36,60.4,60.32,60.35,8887.0,60.36,60.4,60.32,60.35,8887.0
2025-03-27 11:20:00,60.35,60.37,60.14,60.14,16486.0,60.35,60.37,60.14,60.14,16486.0
2025-03-27 11:25:00,60.16,60.17,60.01,60.03,22166.0,60.16,60.17,60.01,60.03,22166.0
2025-03-27 11:30:00,60.03,60.14,60.03,60.1,8355.0,60.03,60.14,60.03,60.1,8355.0
2025-03-27 11:35:00,60.08,60.13,60.05,60.05,20670.0,60.08,60.13,60.05,60.05,20670.0
2025-03-27 11:40:00,60.07,60.07,59.82,59.84,57830.0,60.07,60.07,59.82,59.84,57830.0
2025-03-27 11:45:00,59.84,59.87,59.8,59.82,26284.0,59.84,59.87,59.8,59.82,26284.0
2025-03-27 11:50:00,59.82,59.88,59.8,59.81,9565.0,59.82,59.88,59.8,59.81,9565.0
2025-03-27 11:55:00,59.81,59.81,59.68,59.76,13530.0,59.81,59.81,59.68,59.76,13530.0
2025-03-27 12:00:00,59.76,59.79,59.69,59.7,11030.0,59.76,59.79,59.69,59.7,11030.0
2025-03-27 12:05:00,59.7,59.76,59.67,59.69,13592.0,59.7,59.76,59.67,59.69,13592.0
2025-03-27 12:10:00,59.68,59.69,59.6,59.64,13710.0,59.68,59.69,59.6,59.64,13710.0
2025-03-27 12:15:00,59.63,59.68,59.63,59.64,6952.0,59.63,59.68,59.63,59.64,6952.0
2025-03-27 12:20:00,59.63,59.67,59.63,59.66,6074.0,59.63,59.67,59.63,59.66,6074.0
2025-03-27 12:25:00,59.66,59.76,59.63,59.75,8260.0,59.66,59.76,59.63,59.75,8260.0
2025-03-27 12:30:00,59.75,59.9,59.71,59.73,17247.0,59.75,59.9,59.71,59.73,17247.0
2025-03-27 12:35:00,59.72,59.74,59.69,59.7,7344.0,59.72,59.74,59.69,59.7,7344.0
2025-03-27 12:40:00,59.7,59.7,59.5,59.52,40667.0,59.7,59.7,59.5,59.52,40667.0
2025-03-27 12:45:00,59.52,59.53,59.45,59.47,11527.0,59.52,59.53,59.45,59.47,11527.0
2025-03-27 12:50:00,59.47,59.47,59.4,59.45,10377.0,59.47,59.47,59.4,59.45,10377.0
2025-03-27 12:55:00,59.43,59.53,59.4,59.52,11958.0,59.43,59.53,59.4,59.52,11958.0
2025-03-27 13:00:00,59.52,59.53,59.46,59.47,16398.0,59.52,59.53,59.46,59.47,16398.0
2025-03-27 13:05:00,59.47,59.57,59.47,59.52,26722.0,59.47,59.57,59.47,59.52,26722.0
2025-03-27 13:10:00,59.52,59.61,59.51,59.6,12130.0,59.52,59.61,59.51,59.6,12130.0
2025-03-27 13:15:00,59.6,59.68,59.59,59.67,33089.0,59.6,59.68,59.59,59.67,33089.0
2025-03-27 13:20:00,59.67,59.74,59.57,59.57,27819.0,59.67,59.74,59.57,59.57,27819.0
2025-03-27 13:25:00,59.56,59.57,59.53,59.53,8992.0,59.56,59.57,59.53,59.53,8992.0
2025-03-27 13:30:00,59.53,59.57,59.53,59.55,8487.0,59.53,59.57,59.53,59.55,8487.0
2025-03-27 13:35:00,59.55,59.55,59.46,59.48,6136.0,59.55,59.55,59.46,59.48,6136.0
2025-03-27 13:40:00,59.48,59.51,59.46,59.46,10167.0,59.48,59.51,59.46,59.46,10167.0
2025-03-27 13:45:00,59.46,59.52,59.41,59.52,12581.0,59.46,59.52,59.41,59.52,12581.0
2025-03-27 13:50:00,59.52,59.52,59.46,59.46,10344.0,59.52,59.52,59.46,59.46,10344.0
2025-03-27 13:55:00,59.46,59.46,59.39,59.39,6678.0,59.46,59.46,59.39,59.39,6678.0
2025-03-27 14:00:00,59.41,59.52,59.39,59.47,8979.0,59.41,59.52,59.39,59.47,8979.0
2025-03-27 14:05:00,59.46,59.5,59.45,59.48,6929.0,59.46,59.5,59.45,59.48,6929.0
2025-03-27 14:10:00,59.47,59.59,59.46,59.59,5053.0,59.47,59.59,59.46,59.59,5053.0
2025-03-27 14:15:00,59.59,60.0,59.55,59.78,84766.0,59.59,60.0,59.55,59.78,84766.0
2025-03-27 14:20:00,59.78,60.01,59.78,59.89,42977.0,59.78,60.01,59.78,59.89,42977.0
2025-03-27 14:25:00,59.85,60.0,59.83,59.88,32084.0,59.85,60.0,59.83,59.88,32084.0
2025-03-27 14:30:00,59.86,59.91,59.78,59.87,29613.0,59.86,59.91,59.78,59.87,29613.0
2025-03-27 14:35:00,59.87,59.91,59.81,59.83,11661.0,59.87,59.91,59.81,59.83,11661.0
2025-03-27 14:40:00,59.84,59.94,59.83,59.91,20823.0,59.84,59.94,59.83,59.91,20823.0
2025-03-27 14:45:00,59.89,59.92,59.87,59.89,16642.0,59.89,59.92,59.87,59.89,16642.0
2025-03-27 14:50:00,59.89,59.93,59.85,59.92,15517.0,59.89,59.93,59.85,59.92,15517.0
2025-03-27 14:55:00,59.93,59.94,59.84,59.86,15142.0,59.93,59.94,59.84,59.86,15142.0
2025-03-27 15:00:00,59.88,60.06,59.87,59.98,10800.0,59.88,60.06,59.87,59.98,10800.0
2025-03-27 15:05:00,59.96,60.06,59.91,60.06,23267.0,59.96,60.06,59.91,60.06,23267.0
2025-03-27 15:10:00,60.06,60.22,60.06,60.13,21426.0,60.06,60.22,60.06,60.13,21426.0
2025-03-27 15:15:00,60.13,60.49,60.12,60.46,32366.0,60.13,60.49,60.12,60.46,32366.0
2025-03-27 15:20:00,60.46,60.47,60.4,60.41,18108.0,60.46,60.47,60.4,60.41,18108.0
2025-03-27 15:25:00,60.42,60.45,60.37,60.44,16316.0,60.42,60.45,60.37,60.44,16316.0
2025-03-27 15:30:00,60.43,60.51,60.39,60.51,26220.0,60.43,60.51,60.39,60.51,26220.0
2025-03-27 15:35:00,60.51,60.52,60.41,60.42,19010.0,60.51,60.52,60.41,60.42,19010.0
2025-03-27 15:40:00,60.42,60.46,60.33,60.46,21763.0,60.42,60.46,60.33,60.46,21763.0
2025-03-27 15:45:00,60.44,61.0,60.44,60.56,133475.0,60.44,61.0,60.44,60.56,133475.0
2025-03-27 15:50:00,60.59,60.63,60.47,60.59,86850.0,60.59,60.63,60.47,60.59,86850.0
2025-03-27 15:55:00,60.59,60.59,60.18,60.22,328015.0,60.59,60.59,60.18,60.22,328015.0
2025-03-28 09:30:00,60.76,61.07,60.22,60.72,94815.0,60.76,61.07,60.22,60.72,94815.0
2025-03-28 09:35:00,60.72,60.72,60.11,60.48,14880.0,60.72,60.72,60.11,60.48,14880.0
2025-03-28 09:40:00,60.51,60.64,60.34,60.42,11171.0,60.51,60.64,60.34,60.42,11171.0
2025-03-28 09:45:00,60.57,60.65,60.42,60.55,12406.0,60.57,60.65,60.42,60.55,12406.0
2025-03-28 09:50:00,60.56,60.61,60.27,60.28,15235.0,60.56,60.61,60.27,60.28,15235.0
2025-03-28 09:55:00,60.32,60.41,60.23,60.27,5894.0,60.32,60.41,60.23,60.27,5894.0
2025-03-28 10:00:00,60.26,60.61,60.16,60.53,16375.0,60.26,60.61,60.16,60.53,16375.0
2025-03-28 10:05:00,60.48,60.88,60.43,60.86,32722.0,60.48,60.88,60.43,60.86,32722.0
2025-03-28 10:10:00,60.83,60.87,60.52,60.55,10058.0,60.83,60.87,60.52,60.55,10058.0
2025-03-28 10:15:00,60.55,60.77,60.55,60.62,13622.0,60.55,60.77,60.55,60.62,13622.0
2025-03-28 10:20:00,60.59,60.62,60.5,60.52,5631.0,60.59,60.62,60.5,60.52,5631.0
2025-03-28 10:25:00,60.53,60.68,60.51,60.63,6138.0,60.53,60.68,60.51,60.63,6138.0
2025-03-28 10:30:00,60.59,60.59,60.42,60.5,11454.0,60.59,60.59,60.42,60.5,11454.0
2025-03-28 10:35:00,60.5,60.56,60.44,60.51,6639.0,60.5,60.56,60.44,60.51,6639.0
2025-03-28 10:40:00,60.52,60.57,60.42,60.44,6014.0,60.52,60.57,60.42,60.44,6014.0
2025-03-28 10:45:00,60.44,60.44,60.28,60.3,3693.0,60.44,60.44,60.28,60.3,3693.0
2025-03-28 10:50:00,60.33,60.46,60.3,60.42,6907.0,60.33,60.46,60.3,60.42,6907.0
2025-03-28 10:55:00,60.46,60.47,60.39,60.4,7733.0,60.46,60.47,60.39,60.4,7733.0
2025-03-28 11:00:00,60.38,60.38,60.28,60.32,8301.0,60.38,60.38,60.28,60.32,8301.0
2025-03-28 11:05:00,60.34,60.41,60.25,60.26,31157.0,60.34,60.41,60.25,60.26,31157.0
2025-03-28 11:10:00,60.23,60.28,60.18,60.21,24880.0,60.23,60.28,60.18,60.21,24880.0
2025-03-28 11:15:00,60.21,60.25,60.15,60.21,12706.0,60.21,60.25,60.15,60.21,12706.0
2025-03-28 11:20:00,60.21,60.28,60.2,60.25,11411.0,60.21,60.28,60.2,60.25,11411.0
2025-03-28 11:25:00,60.25,60.27,60.15,60.21,10286.0,60.25,60.27,60.15,60.21,10286.0
2025-03-28 11:30:00,60.17,60.28,60.16,60.27,9316.0,60.17,60.28,60.16,60.27,9316.0
2025-03-28 11:35:00,60.27,60.31,60.24,60.29,6946.0,60.27,60.31,60.24,60.29,6946.0
2025-03-28 11:40:00,60.28,60.32,60.27,60.29,5319.0,60.28,60.32,60.27,60.29,5319.0
2025-03-28 11:45:00,60.3,60.32,60.23,60.25,11238.0,60.3,60.32,60.23,60.25,11238.0
2025-03-28 11:50:00,60.24,60.24,60.19,60.24,6989.0,60.24,60.24,60.19,60.24,6989.0
2025-03-28 11:55:00,60.27,60.27,60.2,60.21,7796.0,60.27,60.27,60.2,60.21,7796.0
2025-03-28 12:00:00,60.21,60.23,60.19,60.2,3705.0,60.21,60.23,60.19,60.2,3705.0
2025-03-28 12:05:00,60.19,60.25,60.18,60.22,15603.0,60.19,60.25,60.18,60.22,15603.0
2025-03-28 12:10:00,60.21,60.22,60.15,60.16,5194.0,60.21,60.22,60.15,60.16,5194.0
2025-03-28 12:15:00,60.16,60.2,60.11,60.2,16014.0,60.16,60.2,60.11,60.2,16014.0
2025-03-28 12:20:00,60.19,60.25,60.16,60.17,5469.0,60.19,60.25,60.16,60.17,5469.0
2025-03-28 12:25:00,60.16,60.22,60.14,60.2,13112.0,60.16,60.22,60.14,60.2,13112.0
2025-03-28 12:30:00,60.21,60.21,60.14,60.16,4772.0,60.21,60.21,60.14,60.16,4772.0
2025-03-28 12:35:00,60.18,60.2,60.14,60.14,15039.0,60.18,60.2,60.14,60.14,15039.0
2025-03-28 12:40:00,60.17,60.17,59.99,59.99,23206.0,60.17,60.17,59.99,59.99,23206.0
2025-03-28 12:45:00,60.0,60.08,60.0,60.05,22442.0,60.0,60.08,60.0,60.05,22442.0
2025-03-28 12:50:00,60.05,60.11,60.04,60.04,14187.0,60.05,60.11,60.04,60.04,14187.0
2025-03-28 12:55:00,60.04,60.08,60.01,60.05,25740.0,60.04,60.08,60.01,60.05,25740.0
2025-03-28 13:00:00,60.05,60.16,60.04,60.08,52142.0,60.05,60.16,60.04,60.08,52142.0
2025-03-28 13:05:00,60.11,60.12,60.05,60.07,4996.0,60.11,60.12,60.05,60.07,4996.0
2025-03-28 13:10:00,60.08,60.1,60.04,60.06,5125.0,60.08,60.1,60.04,60.06,5125.0
2025-03-28 13:15:00,60.04,60.12,60.02,60.08,9059.0,60.04,60.12,60.02,60.08,9059.0
2025-03-28 13:20:00,60.1,60.1,60.04,60.05,5756.0,60.1,60.1,60.04,60.05,5756.0
2025-03-28 13:25:00,60.05,60.06,59.99,59.99,6351.0,60.05,60.06,59.99,59.99,6351.0
2025-03-28 13:30:00,59.99,60.05,59.99,60.0,8861.0,59.99,60.05,59.99,60.0,8861.0
2025-03-28 13:35:00,60.0,60.1,59.95,60.08,20318.0,60.0,60.1,59.95,60.08,20318.0
2025-03-28 13:40:00,60.08,60.12,60.04,60.09,4746.0,60.08,60.12,60.04,60.09,4746.0
2025-03-28 13:45:00,60.1,60.14,60.08,60.1,5544.0,60.1,60.14,60.08,60.1,5544.0
2025-03-28 13:50:00,60.11,60.14,60.1,60.13,5703.0,60.11,60.14,60.1,60.13,5703.0
2025-03-28 13:55:00,60.13,60.15,60.12,60.13,4974.0,60.13,60.15,60.12,60.13,4974.0
2025-03-28 14:00:00,60.14,60.16,60.11,60.11,10997.0,60.14,60.16,60.11,60.11,10997.0
2025-03-28 14:05:00,60.11,60.12,60.02,60.05,9921.0,60.11,60.12,60.02,60.05,9921.0
2025-03-28 14:10:00,60.05,60.05,59.94,59.95,10057.0,60.05,60.05,59.94,59.95,10057.0
2025-03-28 14:15:00,59.96,60.0,59.96,59.98,6904.0,59.96,60.0,59.96,59.98,6904.0
2025-03-28 14:20:00,59.99,60.07,59.98,60.01,8399.0,59.99,60.07,59.98,60.01,8399.0
2025-03-28 14:25:00,60.0,60.01,59.94,59.94,10253.0,60.0,60.01,59.94,59.94,10253.0
2025-03-28 14:30:00,59.93,59.97,59.9,59.92,12072.0,59.93,59.97,59.9,59.92,12072.0
2025-03-28 14:35:00,59.91,59.96,59.9,59.96,13518.0,59.91,59.96,59.9,59.96,13518.0
2025-03-28 14:40:00,59.97,59.98,59.94,59.94,14384.0,59.97,59.98,59.94,59.94,14384.0
2025-03-28 14:45:00,59.96,60.06,59.96,60.0,15477.0,59.96,60.06,59.96,60.0,15477.0
2025-03-28 14:50:00,60.0,60.06,59.98,60.05,8269.0,60.0,60.06,59.98,60.05,8269.0
2025-03-28 14:55:00,60.06,60.12,60.04,60.12,10035.0,60.06,60.12,60.04,60.12,10035.0
2025-03-28 15:00:00,60.11,60.19,60.1,60.17,11339.0,60.11,60.19,60.1,60.17,11339.0
2025-03-28 15:05:00,60.16,60.19,60.13,60.15,14504.0,60.16,60.19,60.13,60.15,14504.0
2025-03-28 15:10:00,60.13,60.13,60.06,60.08,12522.0,60.13,60.13,60.06,60.08,12522.0
2025-03-28 15:15:00,60.07,60.12,60.07,60.1,13606.0,60.07,60.12,60.07,60.1,13606.0
2025-03-28 15:20:00,60.1,60.17,60.09,60.11,15979.0,60.1,60.17,60.09,60.11,15979.0
2025-03-28 15:25:00,60.11,60.13,60.04,60.12,11883.0,60.11,60.13,60.04,60.12,11883.0
2025-03-28 15:30:00,60.11,60.15,60.06,60.11,48462.0,60.11,60.15,60.06,60.11,48462.0
2025-03-28 15:35:00,60.1,60.15,60.06,60.14,12429.0,60.1,60.15,60.06,60.14,12429.0
2025-03-28 15:40:00,60.14,60.18,60.07,60.14,22450.0,60.14,60.18,60.07,60.14,22450.0
2025-03-28 15:45:00,60.13,60.23,60.09,60.18,30805.0,60.13,60.23,60.09,60.18,30805.0
2025-03-28 15:50:00,60.17,60.22,60.02,60.04,40481.0,60.17,60.22,60.02,60.04,40481.0
2025-03-28 15:55:00,60.04,60.1,59.95,60.04,168562.0,60.04,60.1,59.95,60.04,168562.0
2025-03-31 09:30:00,60.1,60.56,59.7,60.4,65709.0,60.1,60.56,59.7,60.4,65709.0
2025-03-31 09:35:00,60.4,60.75,59.97,60.07,23575.0,60.4,60.75,59.97,60.07,23575.0
2025-03-31 09:40:00,60.12,60.42,60.11,60.19,21541.0,60.12,60.42,60.11,60.19,21541.0
2025-03-31 09:45:00,60.26,60.43,60.17,60.28,32487.0,60.26,60.43,60.17,60.28,32487.0
2025-03-31 09:50:00,60.26,60.61,60.25,60.58,22332.0,60.26,60.61,60.25,60.58,22332.0
2025-03-31 09:55:00,60.58,60.71,60.43,60.6,50571.0,60.58,60.71,60.43,60.6,50571.0
2025-03-31 10:00:00,60.61,60.74,60.47,60.55,22327.0,60.61,60.74,60.47,60.55,22327.0
2025-03-31 10:05:00,60.55,60.68,60.3,60.44,45700.0,60.55,60.68,60.3,60.44,45700.0
2025-03-31 10:10:00,60.4,60.4,60.22,60.24,14631.0,60.4,60.4,60.22,60.24,14631.0
2025-03-31 10:15:00,60.23,60.43,60.22,60.43,21429.0,60.23,60.43,60.22,60.43,21429.0
2025-03-31 10:20:00,60.43,60.61,60.39,60.59,13964.0,60.43,60.61,60.39,60.59,13964.0
2025-03-31 10:25:00,60.63,60.69,60.36,60.4,76849.0,60.63,60.69,60.36,60.4,76849.0
2025-03-31 10:30:00,60.37,60.55,60.37,60.43,42656.0,60.37,60.55,60.37,60.43,42656.0
2025-03-31 10:35:00,60.41,60.51,60.35,60.51,32122.0,60.41,60.51,60.35,60.51,32122.0
2025-03-31 10:40:00,60.52,60.75,60.52,60.69,21860.0,60.52,60.75,60.52,60.69,21860.0
2025-03-31 10:45:00,60.68,60.79,60.63,60.72,32651.0,60.68,60.79,60.63,60.72,32651.0
2025-03-31 10:50:00,60.69,60.69,60.57,60.62,10456.0,60.69,60.69,60.57,60.62,10456.0
2025-03-31 10:55:00,60.62,60.68,60.57,60.62,10757.0,60.62,60.68,60.57,60.62,10757.0
2025-03-31 11:00:00,60.63,60.69,60.56,60.66,13661.0,60.63,60.69,60.56,60.66,13661.0
2025-03-31 11:05:00,60.66,60.69,60.61,60.63,8671.0,60.66,60.69,60.61,60.63,8671.0
2025-03-31 11:10:00,60.63,60.74,60.6,60.72,9300.0,60.63,60.74,60.6,60.72,9300.0
2025-03-31 11:15:00,60.71,60.75,60.66,60.71,17848.0,60.71,60.75,60.66,60.71,17848.0
2025-03-31 11:20:00,60.71,60.78,60.67,60.67,20112.0,60.71,60.78,60.67,60.67,20112.0
2025-03-31 11:25:00,60.64,60.65,60.54,60.62,7574.0,60.64,60.65,60.54,60.62,7574.0
2025-03-31 11:30:00,60.6,60.6,60.44,60.44,8384.0,60.6,60.6,60.44,60.44,8384.0
2025-03-31 11:35:00,60.42,60.51,60.42,60.47,7293.0,60.42,60.51,60.42,60.47,7293.0
2025-03-31 11:40:00,60.47,60.52,60.44,60.45,7661.0,60.47,60.52,60.44,60.45,7661.0
2025-03-31 11:45:00,60.45,60.47,60.41,60.43,7926.0,60.45,60.47,60.41,60.43,7926.0
2025-03-31 11:50:00,60.42,60.42,60.3,60.33,12176.0,60.42,60.42,60.3,60.33,12176.0
2025-03-31 11:55:00,60.33,60.36,60.28,60.28,12702.0,60.33,60.36,60.28,60.28,12702.0
2025-03-31 12:00:00,60.32,60.4,60.32,60.39,13553.0,60.32,60.4,60.32,60.39,13553.0
2025-03-31 12:05:00,60.4,60.42,60.32,60.32,11586.0,60.4,60.42,60.32,60.32,11586.0
2025-03-31 12:10:00,60.34,60.35,60.25,60.3,11271.0,60.34,60.35,60.25,60.3,11271.0
2025-03-31 12:15:00,60.31,60.32,60.25,60.28,6515.0,60.31,60.32,60.25,60.28,6515.0
2025-03-31 12:20:00,60.28,60.31,60.25,60.28,5315.0,60.28,60.31,60.25,60.28,5315.0
2025-03-31 12:25:00,60.28,60.3,60.26,60.27,5581.0,60.28,60.3,60.26,60.27,5581.0
2025-03-31 12:30:00,60.27,60.28,60.2,60.2,5047.0,60.27,60.28,60.2,60.2,5047.0
2025-03-31 12:35:00,60.21,60.21,60.16,60.19,10805.0,60.21,60.21,60.16,60.19,10805.0
2025-03-31 12:40:00,60.17,60.19,60.15,60.16,4027.0,60.17,60.19,60.15,60.16,4027.0
2025-03-31 12:45:00,60.17,60.19,60.12,60.13,6088.0,60.17,60.19,60.12,60.13,6088.0
2025-03-31 12:50:00,60.13,60.23,60.13,60.23,8482.0,60.13,60.23,60.13,60.23,8482.0
2025-03-31 12:55:00,60.21,60.34,60.21,60.33,16199.0,60.21,60.34,60.21,60.33,16199.0
2025-03-31 13:00:00,60.33,60.34,60.16,60.18,15737.0,60.33,60.34,60.16,60.18,15737.0
2025-03-31 13:05:00,60.16,60.16,60.07,60.08,12435.0,60.16,60.16,60.07,60.08,12435.0
2025-03-31 13:10:00,60.08,60.12,60.05,60.05,16476.0,60.08,60.12,60.05,60.05,16476.0
2025-03-31 13:15:00,60.06,60.1,59.93,59.94,9595.0,60.06,60.1,59.93,59.94,9595.0
2025-03-31 13:20:00,59.92,59.99,59.89,59.99,9164.0,59.92,59.99,59.89,59.99,9164.0
2025-03-31 13:25:00,59.98,60.06,59.97,60.05,9001.0,59.98,60.06,59.97,60.05,9001.0
2025-03-31 13:30:00,60.05,60.08,60.01,60.04,6650.0,60.05,60.08,60.01,60.04,6650.0
2025-03-31 13:35:00,60.01,60.02,59.98,59.99,7643.0,60.01,60.02,59.98,59.99,7643.0
2025-03-31 13:40:00,59.99,60.17,59.96,60.17,25263.0,59.99,60.17,59.96,60.17,25263.0
2025-03-31 13:45:00,60.16,60.31,60.16,60.23,25789.0,60.16,60.31,60.16,60.23,25789.0
2025-03-31 13:50:00,60.23,60.39,60.23,60.38,6518.0,60.23,60.39,60.23,60.38,6518.0
2025-03-31 13:55:00,60.36,60.4,60.31,60.4,13470.0,60.36,60.4,60.31,60.4,13470.0
2025-03-31 14:00:00,60.4,60.49,60.38,60.42,21947.0,60.4,60.49,60.38,60.42,21947.0
2025-03-31 14:05:00,60.42,60.59,60.4,60.56,16171.0,60.42,60.59,60.4,60.56,16171.0
2025-03-31 14:10:00,60.57,60.59,60.5,60.52,10219.0,60.57,60.59,60.5,60.52,10219.0
2025-03-31 14:15:00,60.52,60.75,60.51,60.75,54298.0,60.52,60.75,60.51,60.75,54298.0
2025-03-31 14:20:00,60.76,60.86,60.68,60.73,34766.0,60.76,60.86,60.68,60.73,34766.0
2025-03-31 14:25:00,60.72,60.73,60.64,60.71,25026.0,60.72,60.73,60.64,60.71,25026.0
2025-03-31 14:30:00,60.71,60.74,60.65,60.66,20264.0,60.71,60.74,60.65,60.66,20264.0
2025-03-31 14:35:00,60.66,60.67,60.56,60.6,42274.0,60.66,60.67,60.56,60.6,42274.0
2025-03-31 14:40:00,60.6,60.64,60.57,60.59,16555.0,60.6,60.64,60.57,60.59,16555.0
2025-03-31 14:45:00,60.59,60.6,60.51,60.56,21275.0,60.59,60.6,60.51,60.56,21275.0
2025-03-31 14:50:00,60.59,60.62,60.55,60.56,13490.0,60.59,60.62,60.55,60.56,13490.0
2025-03-31 14:55:00,60.55,60.66,60.55,60.6,19976.0,60.55,60.66,60.55,60.6,19976.0
2025-03-31 15:00:00,60.61,60.78,60.61,60.78,24570.0,60.61,60.78,60.61,60.78,24570.0
2025-03-31 15:05:00,60.78,60.85,60.75,60.79,25044.0,60.78,60.85,60.75,60.79,25044.0
2025-03-31 15:10:00,60.77,60.88,60.74,60.87,22991.0,60.77,60.88,60.74,60.87,22991.0
2025-03-31 15:15:00,60.87,60.94,60.87,60.87,35983.0,60.87,60.94,60.87,60.87,35983.0
2025-03-31 15:20:00,60.87,60.92,60.85,60.91,23484.0,60.87,60.92,60.85,60.91,23484.0
2025-03-31 15:25:00,60.9,60.95,60.89,60.89,26200.0,60.9,60.95,60.89,60.89,26200.0
2025-03-31 15:30:00,60.9,61.02,60.86,61.0,27922.0,60.9,61.02,60.86,61.0,27922.0
2025-03-31 15:35:00,61.03,61.06,60.94,60.98,37770.0,61.03,61.06,60.94,60.98,37770.0
2025-03-31 15:40:00,60.98,61.1,60.97,61.04,37137.0,60.98,61.1,60.97,61.04,37137.0
2025-03-31 15:45:00,61.04,61.05,60.94,60.98,30669.0,61.04,61.05,60.94,60.98,30669.0
2025-03-31 15:50:00,61.01,61.01,60.79,60.89,79259.0,61.01,61.01,60.79,60.89,79259.0
2025-03-31 15:55:00,60.88,60.88,60.65,60.7,369896.0,60.88,60.88,60.65,60.7,369896.0
2025-04-01 09:30:00,60.65,60.81,60.27,60.81,55653.0,60.65,60.81,60.27,60.81,55653.0
2025-04-01 09:35:00,60.82,61.13,60.69,60.7,9970.0,60.82,61.13,60.69,60.7,9970.0
2025-04-01 09:40:00,60.72,60.92,60.17,60.17,7143.0,60.72,60.92,60.17,60.17,7143.0
2025-04-01 09:45:00,60.3,60.65,60.27,60.64,7900.0,60.3,60.65,60.27,60.64,7900.0
2025-04-01 09:50:00,60.66,60.75,60.63,60.7,7722.0,60.66,60.75,60.63,60.7,7722.0
2025-04-01 09:55:00,60.7,60.73,60.35,60.35,10852.0,60.7,60.73,60.35,60.35,10852.0
2025-04-01 10:00:00,60.31,60.53,60.2,60.45,11878.0,60.31,60.53,60.2,60.45,11878.0
2025-04-01 10:05:00,60.44,60.51,60.32,60.35,16727.0,60.44,60.51,60.32,60.35,16727.0
2025-04-01 10:10:00,60.38,60.47,60.26,60.3,8084.0,60.38,60.47,60.26,60.3,8084.0
2025-04-01 10:15:00,60.3,60.45,60.28,60.45,6518.0,60.3,60.45,60.28,60.45,6518.0
2025-04-01 10:20:00,60.42,60.47,60.34,60.35,6265.0,60.42,60.47,60.34,60.35,6265.0
2025-04-01 10:25:00,60.31,60.36,60.19,60.27,7180.0,60.31,60.36,60.19,60.27,7180.0
2025-04-01 10:30:00,60.27,60.36,60.26,60.34,11523.0,60.27,60.36,60.26,60.34,11523.0
2025-04-01 10:35:00,60.32,60.37,60.28,60.36,13708.0,60.32,60.37,60.28,60.36,13708.0
2025-04-01 10:40:00,60.32,60.49,60.3,60.42,7414.0,60.32,60.49,60.3,60.42,7414.0
2025-04-01 10:45:00,60.42,60.42,60.34,60.39,7881.0,60.42,60.42,60.34,60.39,7881.0
2025-04-01 10:50:00,60.4,60.47,60.36,60.45,6433.0,60.4,60.47,60.36,60.45,6433.0
2025-04-01 10:55:00,60.47,60.56,60.47,60.53,6559.0,60.47,60.56,60.47,60.53,6559.0
2025-04-01 11:00:00,60.52,60.65,60.52,60.65,9908.0,60.52,60.65,60.52,60.65,9908.0
2025-04-01 11:05:00,60.66,60.67,60.58,60.61,7517.0,60.66,60.67,60.58,60.61,7517.0
2025-04-01 11:10:00,60.63,60.73,60.63,60.69,11227.0,60.63,60.73,60.63,60.69,11227.0
2025-04-01 11:15:00,60.68,60.9,60.68,60.83,15768.0,60.68,60.9,60.68,60.83,15768.0
2025-04-01 11:20:00,60.86,60.86,60.63,60.66,8997.0,60.86,60.86,60.63,60.66,8997.0
2025-04-01 11:25:00,60.66,60.7,60.61,60.62,7865.0,60.66,60.7,60.61,60.62,7865.0
2025-04-01 11:30:00,60.61,60.62,60.55,60.57,5869.0,60.61,60.62,60.55,60.57,5869.0
2025-04-01 11:35:00,60.57,60.59,60.53,60.58,4040.0,60.57,60.59,60.53,60.58,4040.0
2025-04-01 11:40:00,60.58,60.64,60.55,60.6,7777.0,60.58,60.64,60.55,60.6,7777.0
2025-04-01 11:45:00,60.61,60.65,60.59,60.64,3439.0,60.61,60.65,60.59,60.64,3439.0
2025-04-01 11:50:00,60.65,60.67,60.61,60.63,6936.0,60.65,60.67,60.61,60.63,6936.0
2025-04-01 11:55:00,60.64,60.68,60.63,60.68,2277.0,60.64,60.68,60.63,60.68,2277.0
2025-04-01 12:00:00,60.68,60.82,60.66,60.82,6799.0,60.68,60.82,60.66,60.82,6799.0
2025-04-01 12:05:00,60.8,60.8,60.71,60.73,4857.0,60.8,60.8,60.71,60.73,4857.0
2025-04-01 12:10:00,60.71,60.73,60.63,60.71,4126.0,60.71,60.73,60.63,60.71,4126.0
2025-04-01 12:15:00,60.68,60.75,60.68,60.75,3596.0,60.68,60.75,60.68,60.75,3596.0
2025-04-01 12:20:00,60.75,60.78,60.7,60.7,18830.0,60.75,60.78,60.7,60.7,18830.0
2025-04-01 12:25:00,60.7,60.76,60.62,60.62,8008.0,60.7,60.76,60.62,60.62,8008.0
2025-04-01 12:30:00,60.6,60.62,60.53,60.54,6595.0,60.6,60.62,60.53,60.54,6595.0
2025-04-01 12:35:00,60.54,60.55,60.46,60.5,9728.0,60.54,60.55,60.46,60.5,9728.0
2025-04-01 12:40:00,60.48,60.57,60.47,60.54,6285.0,60.48,60.57,60.47,60.54,6285.0
2025-04-01 12:45:00,60.54,60.59,60.54,60.56,3400.0,60.54,60.59,60.54,60.56,3400.0
2025-04-01 12:50:00,60.58,60.67,60.58,60.65,4660.0,60.58,60.67,60.58,60.65,4660.0
2025-04-01 12:55:00,60.65,60.68,60.63,60.63,2934.0,60.65,60.68,60.63,60.63,2934.0
2025-04-01 13:00:00,60.66,60.66,60.55,60.61,7309.0,60.66,60.66,60.55,60.61,7309.0
2025-04-01 13:05:00,60.63,60.69,60.62,60.66,11521.0,60.63,60.69,60.62,60.66,11521.0
2025-04-01 13:10:00,60.65,60.7,60.64,60.68,6165.0,60.65,60.7,60.64,60.68,6165.0
2025-04-01 13:15:00,60.68,60.73,60.61,60.61,12098.0,60.68,60.73,60.61,60.61,12098.0
2025-04-01 13:20:00,60.64,60.67,60.63,60.67,3579.0,60.64,60.67,60.63,60.67,3579.0
2025-04-01 13:25:00,60.65,60.65,60.55,60.59,12414.0,60.65,60.65,60.55,60.59,12414.0
2025-04-01 13:30:00,60.59,60.62,60.53,60.55,5775.0,60.59,60.62,60.53,60.55,5775.0
2025-04-01 13:35:00,60.56,60.62,60.55,60.61,3315.0,60.56,60.62,60.55,60.61,3315.0
2025-04-01 13:40:00,60.61,60.68,60.59,60.64,7084.0,60.61,60.68,60.59,60.64,7084.0
2025-04-01 13:45:00,60.61,60.67,60.61,60.63,4179.0,60.61,60.67,60.61,60.63,4179.0
2025-04-01 13:50:00,60.63,60.68,60.63,60.66,16062.0,60.63,60.68,60.63,60.66,16062.0
2025-04-01 13:55:00,60.66,60.66,60.59,60.6,9653.0,60.66,60.66,60.59,60.6,9653.0
2025-04-01 14:00:00,60.6,60.62,60.5,60.54,24277.0,60.6,60.62,60.5,60.54,24277.0
2025-04-01 14:05:00,60.54,60.61,60.53,60.61,7867.0,60.54,60.61,60.53,60.61,7867.0
2025-04-01 14:10:00,60.61,60.61,60.54,60.57,8071.0,60.61,60.61,60.54,60.57,8071.0
2025-04-01 14:15:00,60.55,60.6,60.52,60.57,10764.0,60.55,60.6,60.52,60.57,10764.0
2025-04-01 14:20:00,60.57,60.57,60.51,60.51,7110.0,60.57,60.57,60.51,60.51,7110.0
2025-04-01 14:25:00,60.51,60.52,60.45,60.47,13190.0,60.51,60.52,60.45,60.47,13190.0
2025-04-01 14:30:00,60.46,60.49,60.41,60.45,9848.0,60.46,60.49,60.41,60.45,9848.0
2025-04-01 14:35:00,60.43,60.48,60.43,60.47,7427.0,60.43,60.48,60.43,60.47,7427.0
2025-04-01 14:40:00,60.47,60.52,60.45,60.48,14591.0,60.47,60.52,60.45,60.48,14591.0
2025-04-01 14:45:00,60.49,60.49,60.39,60.39,14029.0,60.49,60.49,60.39,60.39,14029.0
2025-04-01 14:50:00,60.39,60.4,60.33,60.35,9041.0,60.39,60.4,60.33,60.35,9041.0
2025-04-01 14:55:00,60.34,60.37,60.33,60.35,11427.0,60.34,60.37,60.33,60.35,11427.0
2025-04-01 15:00:00,60.35,60.38,60.32,60.37,15154.0,60.35,60.38,60.32,60.37,15154.0
2025-04-01 15:05:00,60.37,60.49,60.37,60.46,22280.0,60.37,60.49,60.37,60.46,22280.0
2025-04-01 15:10:00,60.44,60.44,60.37,60.4,21925.0,60.44,60.44,60.37,60.4,21925.0
2025-04-01 15:15:00,60.4,60.44,60.32,60.36,26623.0,60.4,60.44,60.32,60.36,26623.0
2025-04-01 15:20:00,60.36,60.36,60.29,60.32,14989.0,60.36,60.36,60.29,60.32,14989.0
2025-04-01 15:25:00,60.33,60.37,60.28,60.3,13205.0,60.33,60.37,60.28,60.3,13205.0
2025-04-01 15:30:00,60.3,60.43,60.3,60.39,14011.0,60.3,60.43,60.3,60.39,14011.0
2025-04-01 15:35:00,60.4,60.42,60.33,60.39,22334.0,60.4,60.42,60.33,60.39,22334.0
2025-04-01 15:40:00,60.37,60.38,60.24,60.25,19116.0,60.37,60.38,60.24,60.25,19116.0
2025-04-01 15:45:00,60.26,60.42,60.2,60.42,38166.0,60.26,60.42,60.2,60.42,38166.0
2025-04-01 15:50:00,60.44,60.44,60.2,60.32,42611.0,60.44,60.44,60.2,60.32,42611.0
2025-04-01 15:55:00,60.31,60.47,60.31,60.44,177710.0,60.31,60.47,60.31,60.44,177710.0
2025-04-02 09:30:00,59.93,60.49,59.87,60.06,38816.0,59.93,60.49,59.87,60.06,38816.0
2025-04-02 09:35:00,60.16,60.16,59.83,60.05,6965.0,60.16,60.16,59.83,60.05,6965.0
2025-04-02 09:40:00,60.12,60.18,59.98,60.04,7657.0,60.12,60.18,59.98,60.04,7657.0
2025-04-02 09:45:00,60.0,60.03,59.82,59.98,9653.0,60.0,60.03,59.82,59.98,9653.0
2025-04-02 09:50:00,59.98,60.09,59.93,60.05,11490.0,59.98,60.09,59.93,60.05,11490.0
2025-04-02 09:55:00,60.05,60.3,59.9,60.06,25566.0,60.05,60.3,59.9,60.06,25566.0
2025-04-02 10:00:00,60.03,60.16,59.82,59.91,19742.0,60.03,60.16,59.82,59.91,19742.0
2025-04-02 10:05:00,59.9,60.01,59.79,60.01,16452.0,59.9,60.01,59.79,60.01,16452.0
2025-04-02 10:10:00,60.08,60.15,60.07,60.12,3885.0,60.08,60.15,60.07,60.12,3885.0
2025-04-02 10:15:00,60.12,60.18,60.09,60.14,5000.0,60.12,60.18,60.09,60.14,5000.0
2025-04-02 10:20:00,60.14,60.17,60.01,60.05,5660.0,60.14,60.17,60.01,60.05,5660.0
2025-04-02 10:25:00,60.04,60.11,59.99,59.99,6019.0,60.04,60.11,59.99,59.99,6019.0
2025-04-02 10:30:00,59.99,59.99,59.89,59.9,12136.0,59.99,59.99,59.89,59.9,12136.0
2025-04-02 10:35:00,59.9,59.97,59.9,59.93,9542.0,59.9,59.97,59.9,59.93,9542.0
2025-04-02 10:40:00,59.95,59.97,59.9,59.96,4667.0,59.95,59.97,59.9,59.96,4667.0
2025-04-02 10:45:00,59.96,59.99,59.83,59.99,11919.0,59.96,59.99,59.83,59.99,11919.0
2025-04-02 10:50:00,60.03,60.15,60.03,60.12,3904.0,60.03,60.15,60.03,60.12,3904.0
2025-04-02 10:55:00,60.1,60.2,60.1,60.14,14763.0,60.1,60.2,60.1,60.14,14763.0
2025-04-02 11:00:00,60.14,60.29,60.12,60.27,7526.0,60.14,60.29,60.12,60.27,7526.0
2025-04-02 11:05:00,60.28,60.29,60.22,60.24,7431.0,60.28,60.29,60.22,60.24,7431.0
2025-04-02 11:10:00,60.25,60.34,60.25,60.29,6424.0,60.25,60.34,60.25,60.29,6424.0
2025-04-02 11:15:00,60.28,60.32,60.27,60.3,6046.0,60.28,60.32,60.27,60.3,6046.0
2025-04-02 11:20:00,60.3,60.33,60.25,60.33,8087.0,60.3,60.33,60.25,60.33,8087.0
2025-04-02 11:25:00,60.33,60.4,60.31,60.38,7135.0,60.33,60.4,60.31,60.38,7135.0
2025-04-02 11:30:00,60.39,60.48,60.38,60.48,4117.0,60.39,60.48,60.38,60.48,4117.0
2025-04-02 11:35:00,60.47,60.48,60.38,60.4,14126.0,60.47,60.48,60.38,60.4,14126.0
2025-04-02 11:40:00,60.42,60.42,60.27,60.27,8028.0,60.42,60.42,60.27,60.27,8028.0
2025-04-02 11:45:00,60.3,60.35,60.27,60.28,7081.0,60.3,60.35,60.27,60.28,7081.0
2025-04-02 11:50:00,60.3,60.35,60.24,60.35,6150.0,60.3,60.35,60.24,60.35,6150.0
2025-04-02 11:55:00,60.33,60.34,60.24,60.24,17896.0,60.33,60.34,60.24,60.24,17896.0
2025-04-02 12:00:00,60.24,60.27,60.2,60.22,10734.0,60.24,60.27,60.2,60.22,10734.0
2025-04-02 12:05:00,60.22,60.24,60.19,60.23,16171.0,60.22,60.24,60.19,60.23,16171.0
2025-04-02 12:10:00,60.22,60.53,60.2,60.52,33976.0,60.22,60.53,60.2,60.52,33976.0
2025-04-02 12:15:00,60.53,60.53,60.42,60.44,15241.0,60.53,60.53,60.42,60.44,15241.0
2025-04-02 12:20:00,60.44,60.51,60.41,60.48,11229.0,60.44,60.51,60.41,60.48,11229.0
2025-04-02 12:25:00,60.5,60.5,60.45,60.46,8050.0,60.5,60.5,60.45,60.46,8050.0
2025-04-02 12:30:00,60.47,60.51,60.44,60.5,12827.0,60.47,60.51,60.44,60.5,12827.0
2025-04-02 12:35:00,60.5,60.51,60.38,60.39,11447.0,60.5,60.51,60.38,60.39,11447.0
2025-04-02 12:40:00,60.42,60.46,60.37,60.44,10362.0,60.42,60.46,60.37,60.44,10362.0
2025-04-02 12:45:00,60.46,60.48,60.42,60.48,10276.0,60.46,60.48,60.42,60.48,10276.0
2025-04-02 12:50:00,60.49,60.59,60.47,60.55,20958.0,60.49,60.59,60.47,60.55,20958.0
2025-04-02 12:55:00,60.58,60.6,60.46,60.48,16990.0,60.58,60.6,60.46,60.48,16990.0
2025-04-02 13:00:00,60.48,60.54,60.48,60.5,5639.0,60.48,60.54,60.48,60.5,5639.0
2025-04-02 13:05:00,60.5,60.5,60.45,60.5,7059.0,60.5,60.5,60.45,60.5,7059.0
2025-04-02 13:10:00,60.52,60.56,60.5,60.54,11005.0,60.52,60.56,60.5,60.54,11005.0
2025-04-02 13:15:00,60.52,60.55,60.45,60.51,6733.0,60.52,60.55,60.45,60.51,6733.0
2025-04-02 13:20:00,60.5,60.55,60.48,60.53,7312.0,60.5,60.55,60.48,60.53,7312.0
2025-04-02 13:25:00,60.55,60.57,60.52,60.54,6778.0,60.55,60.57,60.52,60.54,6778.0
2025-04-02 13:30:00,60.54,60.54,60.47,60.5,8930.0,60.54,60.54,60.47,60.5,8930.0
2025-04-02 13:35:00,60.5,60.55,60.49,60.54,4307.0,60.5,60.55,60.49,60.54,4307.0
2025-04-02 13:40:00,60.55,60.58,60.48,60.5,7571.0,60.55,60.58,60.48,60.5,7571.0
2025-04-02 13:45:00,60.5,60.51,60.44,60.47,5434.0,60.5,60.51,60.44,60.47,5434.0
2025-04-02 13:50:00,60.46,60.46,60.42,60.45,5542.0,60.46,60.46,60.42,60.45,5542.0
2025-04-02 13:55:00,60.45,60.46,60.42,60.45,5478.0,60.45,60.46,60.42,60.45,5478.0
2025-04-02 14:00:00,60.46,60.59,60.44,60.57,8828.0,60.46,60.59,60.44,60.57,8828.0
2025-04-02 14:05:00,60.59,60.7,60.57,60.66,20910.0,60.59,60.7,60.57,60.66,20910.0
2025-04-02 14:10:00,60.67,60.81,60.67,60.78,41235.0,60.67,60.81,60.67,60.78,41235.0
2025-04-02 14:15:00,60.8,60.8,60.67,60.7,12417.0,60.8,60.8,60.67,60.7,12417.0
2025-04-02 14:20:00,60.71,60.74,60.67,60.73,13660.0,60.71,60.74,60.67,60.73,13660.0
2025-04-02 14:25:00,60.71,60.75,60.66,60.67,30761.0,60.71,60.75,60.66,60.67,30761.0
2025-04-02 14:30:00,60.67,60.74,60.61,60.64,14595.0,60.67,60.74,60.61,60.64,14595.0
2025-04-02 14:35:00,60.65,60.7,60.64,60.69,9570.0,60.65,60.7,60.64,60.69,9570.0
2025-04-02 14:40:00,60.7,60.77,60.69,60.76,11093.0,60.7,60.77,60.69,60.76,11093.0
2025-04-02 14:45:00,60.78,60.78,60.7,60.76,15521.0,60.78,60.78,60.7,60.76,15521.0
2025-04-02 14:50:00,60.74,60.74,60.67,60.67,12414.0,60.74,60.74,60.67,60.67,12414.0
2025-04-02 14:55:00,60.67,60.67,60.52,60.52,15585.0,60.67,60.67,60.52,60.52,15585.0
2025-04-02 15:00:00,60.53,60.61,60.53,60.61,8724.0,60.53,60.61,60.53,60.61,8724.0
2025-04-02 15:05:00,60.62,60.65,60.59,60.62,13194.0,60.62,60.65,60.59,60.62,13194.0
2025-04-02 15:10:00,60.62,60.64,60.58,60.61,11075.0,60.62,60.64,60.58,60.61,11075.0
2025-04-02 15:15:00,60.6,60.61,60.47,60.51,14068.0,60.6,60.61,60.47,60.51,14068.0
2025-04-02 15:20:00,60.52,60.55,60.49,60.51,8155.0,60.52,60.55,60.49,60.51,8155.0
2025-04-02 15:25:00,60.51,60.59,60.49,60.57,10014.0,60.51,60.59,60.49,60.57,10014.0
2025-04-02 15:30:00,60.56,60.68,60.56,60.59,21634.0,60.56,60.68,60.56,60.59,21634.0
2025-04-02 15:35:00,60.57,60.68,60.52,60.63,22043.0,60.57,60.68,60.52,60.63,22043.0
2025-04-02 15:40:00,60.63,60.68,60.54,60.55,29984.0,60.63,60.68,60.54,60.55,29984.0
2025-04-02 15:45:00,60.55,60.59,60.46,60.51,33907.0,60.55,60.59,60.46,60.51,33907.0
2025-04-02 15:50:00,60.49,60.59,60.44,60.56,50046.0,60.49,60.59,60.44,60.56,50046.0
2025-04-02 15:55:00,60.55,60.75,60.5,60.71,235029.0,60.55,60.75,60.5,60.71,235029.0
2025-04-03 09:30:00,60.89,61.69,60.63,61.42,17400.0,60.89,61.69,60.63,61.42,17400.0
2025-04-03 09:35:00,61.38,62.13,61.15,61.73,144791.0,61.38,62.13,61.15,61.73,144791.0
2025-04-03 09:40:00,61.64,62.17,61.64,61.95,47678.0,61.64,62.17,61.64,61.95,47678.0
2025-04-03 09:45:00,62.02,62.02,61.66,61.76,34130.0,62.02,62.02,61.66,61.76,34130.0
2025-04-03 09:50:00,61.79,61.91,61.5,61.53,81831.0,61.79,61.91,61.5,61.53,81831.0
2025-04-03 09:55:00,61.53,61.76,61.5,61.64,43868.0,61.53,61.76,61.5,61.64,43868.0
2025-04-03 10:00:00,61.58,61.83,61.55,61.73,27430.0,61.58,61.83,61.55,61.73,27430.0
2025-04-03 10:05:00,61.73,62.04,61.73,61.95,42032.0,61.73,62.04,61.73,61.95,42032.0
2025-04-03 10:10:00,61.95,62.25,61.93,62.25,49983.0,61.95,62.25,61.93,62.25,49983.0
2025-04-03 10:15:00,62.19,62.25,61.97,62.02,31822.0,62.19,62.25,61.97,62.02,31822.0
2025-04-03 10:20:00,62.0,62.48,61.98,62.48,23855.0,62.0,62.48,61.98,62.48,23855.0
2025-04-03 10:25:00,62.41,62.53,62.38,62.42,74457.0,62.41,62.53,62.38,62.42,74457.0
2025-04-03 10:30:00,62.42,62.59,62.22,62.26,35425.0,62.42,62.59,62.22,62.26,35425.0
2025-04-03 10:35:00,62.26,62.5,62.23,62.26,39298.0,62.26,62.5,62.23,62.26,39298.0
2025-04-03 10:40:00,62.25,62.41,62.14,62.35,48071.0,62.25,62.41,62.14,62.35,48071.0
2025-04-03 10:45:00,62.31,62.75,62.28,62.64,79408.0,62.31,62.75,62.28,62.64,79408.0
2025-04-03 10:50:00,62.64,62.79,62.58,62.65,50391.0,62.64,62.79,62.58,62.65,50391.0
2025-04-03 10:55:00,62.67,62.91,62.64,62.72,105718.0,62.67,62.91,62.64,62.72,105718.0
2025-04-03 11:00:00,62.72,62.89,62.61,62.85,55563.0,62.72,62.89,62.61,62.85,55563.0
2025-04-03 11:05:00,62.86,63.24,62.76,63.22,101697.0,62.86,63.24,62.76,63.22,101697.0
2025-04-03 11:10:00,63.2,63.73,63.17,63.61,125428.0,63.2,63.73,63.17,63.61,125428.0
2025-04-03 11:15:00,63.58,63.59,63.23,63.37,40472.0,63.58,63.59,63.23,63.37,40472.0
2025-04-03 11:20:00,63.39,63.44,63.24,63.35,35719.0,63.39,63.44,63.24,63.35,35719.0
2025-04-03 11:25:00,63.33,63.37,63.13,63.37,60649.0,63.33,63.37,63.13,63.37,60649.0
2025-04-03 11:30:00,63.37,63.42,63.07,63.12,70595.0,63.37,63.42,63.07,63.12,70595.0
2025-04-03 11:35:00,63.13,63.19,62.94,63.17,110110.0,63.13,63.19,62.94,63.17,110110.0
2025-04-03 11:40:00,63.14,63.2,63.05,63.07,62271.0,63.14,63.2,63.05,63.07,62271.0
2025-04-03 11:45:00,63.07,63.07,62.76,62.85,41446.0,63.07,63.07,62.76,62.85,41446.0
2025-04-03 11:50:00,62.85,62.96,62.72,62.93,27722.0,62.85,62.96,62.72,62.93,27722.0
2025-04-03 11:55:00,62.93,63.0,62.85,62.91,30500.0,62.93,63.0,62.85,62.91,30500.0
2025-04-03 12:00:00,62.9,63.43,62.9,63.33,66300.0,62.9,63.43,62.9,63.33,66300.0
2025-04-03 12:05:00,63.32,63.38,63.23,63.36,51028.0,63.32,63.38,63.23,63.36,51028.0
2025-04-03 12:10:00,63.37,63.48,63.23,63.48,86191.0,63.37,63.48,63.23,63.48,86191.0
2025-04-03 12:15:00,63.47,63.81,63.4,63.78,33741.0,63.47,63.81,63.4,63.78,33741.0
2025-04-03 12:20:00,63.76,64.1,63.73,63.89,62499.0,63.76,64.1,63.73,63.89,62499.0
2025-04-03 12:25:00,63.86,63.95,63.7,63.92,29331.0,63.86,63.95,63.7,63.92,29331.0
2025-04-03 12:30:00,63.9,63.98,63.7,63.95,43556.0,63.9,63.98,63.7,63.95,43556.0
2025-04-03 12:35:00,63.95,64.03,63.85,63.88,24050.0,63.95,64.03,63.85,63.88,24050.0
2025-04-03 12:40:00,63.9,63.99,63.89,63.91,29644.0,63.9,63.99,63.89,63.91,29644.0
2025-04-03 12:45:00,63.92,63.99,63.67,63.69,23985.0,63.92,63.99,63.67,63.69,23985.0
2025-04-03 12:50:00,63.72,63.72,63.47,63.53,22849.0,63.72,63.72,63.47,63.53,22849.0
2025-04-03 12:55:00,63.54,63.61,63.5,63.55,18299.0,63.54,63.61,63.5,63.55,18299.0
2025-04-03 13:00:00,63.55,63.74,63.54,63.74,46723.0,63.55,63.74,63.54,63.74,46723.0
2025-04-03 13:05:00,63.75,63.83,63.64,63.66,59727.0,63.75,63.83,63.64,63.66,59727.0
2025-04-03 13:10:00,63.64,63.79,63.46,63.75,38845.0,63.64,63.79,63.46,63.75,38845.0
2025-04-03 13:15:00,63.7,63.73,63.55,63.57,27692.0,63.7,63.73,63.55,63.57,27692.0
2025-04-03 13:20:00,63.58,63.6,63.46,63.5,30112.0,63.58,63.6,63.46,63.5,30112.0
2025-04-03 13:25:00,63.49,63.66,63.4,63.66,67144.0,63.49,63.66,63.4,63.66,67144.0
2025-04-03 13:30:00,63.63,63.64,63.36,63.5,34892.0,63.63,63.64,63.36,63.5,34892.0
2025-04-03 13:35:00,63.52,63.53,63.38,63.49,32785.0,63.52,63.53,63.38,63.49,32785.0
2025-04-03 13:40:00,63.5,63.68,63.47,63.66,31513.0,63.5,63.68,63.47,63.66,31513.0
2025-04-03 13:45:00,63.66,63.75,63.64,63.74,26486.0,63.66,63.75,63.64,63.74,26486.0
2025-04-03 13:50:00,63.75,63.9,63.71,63.77,33683.0,63.75,63.9,63.71,63.77,33683.0
2025-04-03 13:55:00,63.75,63.76,63.6,63.63,28642.0,63.75,63.76,63.6,63.63,28642.0
2025-04-03 14:00:00,63.63,63.77,63.49,63.5,37956.0,63.63,63.77,63.49,63.5,37956.0
2025-04-03 14:05:00,63.49,63.49,63.31,63.32,72263.0,63.49,63.49,63.31,63.32,72263.0
2025-04-03 14:10:00,63.32,63.32,63.11,63.11,101525.0,63.32,63.32,63.11,63.11,101525.0
2025-04-03 14:15:00,63.11,63.2,63.02,63.16,57091.0,63.11,63.2,63.02,63.16,57091.0
2025-04-03 14:20:00,63.18,63.36,63.18,63.3,522220.0,63.18,63.36,63.18,63.3,522220.0
2025-04-03 14:25:00,63.31,63.46,63.16,63.25,28388.0,63.31,63.46,63.16,63.25,28388.0
2025-04-03 14:30:00,63.27,63.31,63.05,63.06,30366.0,63.27,63.31,63.05,63.06,30366.0
2025-04-03 14:35:00,63.06,63.29,63.05,63.28,45504.0,63.06,63.29,63.05,63.28,45504.0
2025-04-03 14:40:00,63.27,63.45,63.23,63.41,29099.0,63.27,63.45,63.23,63.41,29099.0
2025-04-03 14:45:00,63.44,64.04,63.4,64.01,72191.0,63.44,64.04,63.4,64.01,72191.0
2025-04-03 14:50:00,64.04,64.42,63.96,64.25,158094.0,64.04,64.42,63.96,64.25,158094.0
2025-04-03 14:55:00,64.32,64.32,64.1,64.22,67629.0,64.32,64.32,64.1,64.22,67629.0
2025-04-03 15:00:00,64.22,64.22,64.07,64.13,39868.0,64.22,64.22,64.07,64.13,39868.0
2025-04-03 15:05:00,64.13,64.37,64.1,64.33,41618.0,64.13,64.37,64.1,64.33,41618.0
2025-04-03 15:10:00,64.34,64.4,64.05,64.06,43614.0,64.34,64.4,64.05,64.06,43614.0
2025-04-03 15:15:00,64.06,64.13,63.87,64.13,43579.0,64.06,64.13,63.87,64.13,43579.0
2025-04-03 15:20:00,64.13,64.36,64.12,64.24,36793.0,64.13,64.36,64.12,64.24,36793.0
2025-04-03 15:25:00,64.24,64.32,64.18,64.23,35481.0,64.24,64.32,64.18,64.23,35481.0
2025-04-03 15:30:00,64.2,64.2,63.9,63.96,72589.0,64.2,64.2,63.9,63.96,72589.0
2025-04-03 15:35:00,63.96,64.21,63.89,64.13,58937.0,63.96,64.21,63.89,64.13,58937.0
2025-04-03 15:40:00,64.08,64.52,64.08,64.34,132034.0,64.08,64.52,64.08,64.34,132034.0
2025-04-03 15:45:00,64.34,64.59,64.29,64.41,184723.0,64.34,64.59,64.29,64.41,184723.0
2025-04-03 15:50:00,64.38,64.53,64.26,64.45,171105.0,64.38,64.53,64.26,64.45,171105.0
2025-04-03 15:55:00,64.45,64.49,64.26,64.3,612427.0,64.45,64.49,64.26,64.3,612427.0
2025-04-04 09:30:00,64.26,65.9,63.89,65.47,114122.0,64.26,65.9,63.89,65.47,114122.0
2025-04-04 09:35:00,65.47,65.75,64.09,64.78,101271.0,65.47,65.75,64.09,64.78,101271.0
2025-04-04 09:40:00,64.56,64.7,63.99,64.01,52422.0,64.56,64.7,63.99,64.01,52422.0
2025-04-04 09:45:00,64.01,64.26,63.53,63.66,32548.0,64.01,64.26,63.53,63.66,32548.0
2025-04-04 09:50:00,63.59,63.81,63.27,63.62,94459.0,63.59,63.81,63.27,63.62,94459.0
2025-04-04 09:55:00,63.54,63.99,63.41,63.87,64177.0,63.54,63.99,63.41,63.87,64177.0
2025-04-04 10:00:00,63.79,63.81,63.3,63.62,63566.0,63.79,63.81,63.3,63.62,63566.0
2025-04-04 10:05:00,63.62,63.84,63.52,63.63,52982.0,63.62,63.84,63.52,63.63,52982.0
2025-04-04 10:10:00,63.6,63.68,63.32,63.36,55814.0,63.6,63.68,63.32,63.36,55814.0
2025-04-04 10:15:00,63.36,64.09,63.3,63.98,52480.0,63.36,64.09,63.3,63.98,52480.0
2025-04-04 10:20:00,63.96,64.19,63.78,64.18,78517.0,63.96,64.19,63.78,64.18,78517.0
2025-04-04 10:25:00,64.2,64.4,64.07,64.27,23124.0,64.2,64.4,64.07,64.27,23124.0
2025-04-04 10:30:00,64.26,64.56,64.2,64.4,138408.0,64.26,64.56,64.2,64.4,138408.0
2025-04-04 10:35:00,64.4,64.88,64.26,64.88,73823.0,64.4,64.88,64.26,64.88,73823.0
2025-04-04 10:40:00,64.88,65.68,64.84,65.47,194350.0,64.88,65.68,64.84,65.47,194350.0
2025-04-04 10:45:00,65.41,65.41,64.77,64.77,107604.0,65.41,65.41,64.77,64.77,107604.0
2025-04-04 10:50:00,64.78,65.03,64.46,64.86,82410.0,64.78,65.03,64.46,64.86,82410.0
2025-04-04 10:55:00,64.86,64.89,64.5,64.5,61687.0,64.86,64.89,64.5,64.5,61687.0
2025-04-04 11:00:00,64.49,64.84,64.43,64.64,30188.0,64.49,64.84,64.43,64.64,30188.0
2025-04-04 11:05:00,64.64,64.68,64.42,64.61,40574.0,64.64,64.68,64.42,64.61,40574.0
2025-04-04 11:10:00,64.65,65.0,64.46,64.46,84093.0,64.65,65.0,64.46,64.46,84093.0
2025-04-04 11:15:00,64.46,64.62,64.31,64.31,81355.0,64.46,64.62,64.31,64.31,81355.0
2025-04-04 11:20:00,64.35,64.39,63.89,63.94,151370.0,64.35,64.39,63.89,63.94,151370.0
2025-04-04 11:25:00,63.94,63.94,63.3,63.38,11284.0,63.94,63.94,63.3,63.38,11284.0
2025-04-04 11:30:00,63.31,63.45,63.3,63.37,53789.0,63.31,63.45,63.3,63.37,53789.0
2025-04-04 11:35:00,63.4,63.87,63.4,63.81,169471.0,63.4,63.87,63.4,63.81,169471.0
2025-04-04 11:40:00,63.82,63.82,63.46,63.56,32736.0,63.82,63.82,63.46,63.56,32736.0
2025-04-04 11:45:00,63.55,63.63,63.4,63.62,14858.0,63.55,63.63,63.4,63.62,14858.0
2025-04-04 11:50:00,63.59,63.94,63.56,63.83,28368.0,63.59,63.94,63.56,63.83,28368.0
2025-04-04 11:55:00,63.84,63.97,63.74,63.75,33221.0,63.84,63.97,63.74,63.75,33221.0
2025-04-04 12:00:00,63.77,63.99,63.74,63.74,78957.0,63.77,63.99,63.74,63.74,78957.0
2025-04-04 12:05:00,63.79,63.91,63.62,63.69,44862.0,63.79,63.91,63.62,63.69,44862.0
2025-04-04 12:10:00,63.72,63.72,63.35,63.51,32907.0,63.72,63.72,63.35,63.51,32907.0
2025-04-04 12:15:00,63.49,63.49,63.3,63.41,23627.0,63.49,63.49,63.3,63.41,23627.0
2025-04-04 12:20:00,63.46,63.51,63.34,63.45,22790.0,63.46,63.51,63.34,63.45,22790.0
2025-04-04 12:25:00,63.45,63.47,63.4,63.4,18146.0,63.45,63.47,63.4,63.4,18146.0
2025-04-04 12:30:00,63.43,63.44,63.29,63.44,305479.0,63.43,63.44,63.29,63.44,305479.0
2025-04-04 12:35:00,63.45,63.61,63.39,63.39,56441.0,63.45,63.61,63.39,63.39,56441.0
2025-04-04 12:40:00,63.4,63.43,63.15,63.15,43488.0,63.4,63.43,63.15,63.15,43488.0
2025-04-04 12:45:00,63.13,63.16,62.98,63.05,20780.0,63.13,63.16,62.98,63.05,20780.0
2025-04-04 12:50:00,63.1,63.23,63.03,63.18,25544.0,63.1,63.23,63.03,63.18,25544.0
2025-04-04 12:55:00,63.15,63.21,62.97,62.97,12191.0,63.15,63.21,62.97,62.97,12191.0
2025-04-04 13:00:00,63.01,63.08,62.89,62.92,19771.0,63.01,63.08,62.89,62.92,19771.0
2025-04-04 13:05:00,62.86,62.89,62.3,62.53,14842.0,62.86,62.89,62.3,62.53,14842.0
2025-04-04 13:10:00,62.5,62.52,62.29,62.51,14496.0,62.5,62.52,62.29,62.51,14496.0
2025-04-04 13:15:00,62.48,62.56,62.31,62.36,298710.0,62.48,62.56,62.31,62.36,298710.0
2025-04-04 13:20:00,62.37,62.47,62.0,62.45,66930.0,62.37,62.47,62.0,62.45,66930.0
2025-04-04 13:25:00,62.44,62.57,62.4,62.53,47043.0,62.44,62.57,62.4,62.53,47043.0
2025-04-04 13:30:00,62.5,62.75,62.39,62.68,66470.0,62.5,62.75,62.39,62.68,66470.0
2025-04-04 13:35:00,62.67,62.83,62.67,62.76,13344.0,62.67,62.83,62.67,62.76,13344.0
2025-04-04 13:40:00,62.82,62.92,62.76,62.76,10112.0,62.82,62.92,62.76,62.76,10112.0
2025-04-04 13:45:00,62.8,62.88,62.67,62.83,14528.0,62.8,62.88,62.67,62.83,14528.0
2025-04-04 13:50:00,62.83,62.83,62.47,62.47,6512.0,62.83,62.83,62.47,62.47,6512.0
2025-04-04 13:55:00,62.51,62.64,62.49,62.62,9659.0,62.51,62.64,62.49,62.62,9659.0
2025-04-04 14:00:00,62.58,62.81,62.58,62.78,14182.0,62.58,62.81,62.58,62.78,14182.0
2025-04-04 14:05:00,62.74,62.8,62.38,62.43,7450.0,62.74,62.8,62.38,62.43,7450.0
2025-04-04 14:10:00,62.46,62.53,62.39,62.53,18006.0,62.46,62.53,62.39,62.53,18006.0
2025-04-04 14:15:00,62.53,62.53,62.37,62.43,25693.0,62.53,62.53,62.37,62.43,25693.0
2025-04-04 14:20:00,62.42,62.42,62.21,62.29,8997.0,62.42,62.42,62.21,62.29,8997.0
2025-04-04 14:25:00,62.29,62.3,62.17,62.28,24723.0,62.29,62.3,62.17,62.28,24723.0
2025-04-04 14:30:00,62.25,62.39,62.25,62.37,10088.0,62.25,62.39,62.25,62.37,10088.0
2025-04-04 14:35:00,62.37,62.37,62.15,62.2,13783.0,62.37,62.37,62.15,62.2,13783.0
2025-04-04 14:40:00,62.22,62.3,62.13,62.18,14843.0,62.22,62.3,62.13,62.18,14843.0
2025-04-04 14:45:00,62.22,62.4,62.22,62.38,17895.0,62.22,62.4,62.22,62.38,17895.0
2025-04-04 14:50:00,62.32,62.41,62.31,62.38,18892.0,62.32,62.41,62.31,62.38,18892.0
2025-04-04 14:55:00,62.35,62.46,62.33,62.42,12414.0,62.35,62.46,62.33,62.42,12414.0
2025-04-04 15:00:00,62.44,62.85,62.41,62.82,29298.0,62.44,62.85,62.41,62.82,29298.0
2025-04-04 15:05:00,62.78,62.82,62.67,62.76,37384.0,62.78,62.82,62.67,62.76,37384.0
2025-04-04 15:10:00,62.71,62.91,62.59,62.88,52668.0,62.71,62.91,62.59,62.88,52668.0
2025-04-04 15:15:00,62.85,62.91,62.57,62.57,29418.0,62.85,62.91,62.57,62.57,29418.0
2025-04-04 15:20:00,62.58,62.88,62.58,62.85,23871.0,62.58,62.88,62.58,62.85,23871.0
2025-04-04 15:25:00,62.87,62.99,62.73,62.82,32406.0,62.87,62.99,62.73,62.82,32406.0
2025-04-04 15:30:00,62.8,63.03,62.77,62.98,163544.0,62.8,63.03,62.77,62.98,163544.0
2025-04-04 15:35:00,62.99,63.04,62.66,62.78,38428.0,62.99,63.04,62.66,62.78,38428.0
2025-04-04 15:40:00,62.75,63.1,62.75,63.04,100525.0,62.75,63.1,62.75,63.04,100525.0
2025-04-04 15:45:00,63.03,63.08,62.52,62.63,117378.0,63.03,63.08,62.52,62.63,117378.0
2025-04-04 15:50:00,62.6,62.71,62.2,62.3,303194.0,62.6,62.71,62.2,62.3,303194.0
2025-04-04 15:55:00,62.33,62.33,61.88,61.94,537784.0,62.33,62.33,61.88,61.94,537784.0
2025-04-07 09:30:00,61.64,62.34,60.42,61.24,126112.0,61.64,62.34,60.42,61.24,126112.0
2025-04-07 09:35:00,61.38,61.38,60.43,60.5,45277.0,61.38,61.38,60.43,60.5,45277.0
2025-04-07 09:40:00,60.5,61.01,60.28,60.92,30933.0,60.5,61.01,60.28,60.92,30933.0
2025-04-07 09:45:00,60.89,61.25,60.66,60.89,35617.0,60.89,61.25,60.66,60.89,35617.0
2025-04-07 09:50:00,60.87,60.92,60.39,60.75,40167.0,60.87,60.92,60.39,60.75,40167.0
2025-04-07 09:55:00,60.77,61.18,60.67,61.13,68892.0,60.77,61.18,60.67,61.13,68892.0
2025-04-07 10:00:00,61.1,61.16,60.5,60.8,33545.0,61.1,61.16,60.5,60.8,33545.0
2025-04-07 10:05:00,60.77,60.79,59.66,59.81,16947.0,60.77,60.79,59.66,59.81,16947.0
2025-04-07 10:10:00,59.76,61.85,59.76,61.85,103672.0,59.76,61.85,59.76,61.85,103672.0
2025-04-07 10:15:00,61.91,62.45,61.84,61.97,37534.0,61.91,62.45,61.84,61.97,37534.0
2025-04-07 10:20:00,61.98,61.98,60.61,60.62,45762.0,61.98,61.98,60.61,60.62,45762.0
2025-04-07 10:25:00,60.62,60.88,60.52,60.75,21506.0,60.62,60.88,60.52,60.75,21506.0
2025-04-07 10:30:00,60.75,61.0,60.36,60.54,21365.0,60.75,61.0,60.36,60.54,21365.0
2025-04-07 10:35:00,60.52,60.68,60.44,60.53,16843.0,60.52,60.68,60.44,60.53,16843.0
2025-04-07 10:40:00,60.6,60.69,60.33,60.55,16258.0,60.6,60.69,60.33,60.55,16258.0
2025-04-07 10:45:00,60.52,60.67,60.4,60.6,11677.0,60.52,60.67,60.4,60.6,11677.0
2025-04-07 10:50:00,60.53,61.15,60.52,61.1,25707.0,60.53,61.15,60.52,61.1,25707.0
2025-04-07 10:55:00,61.12,61.25,60.88,61.25,18555.0,61.12,61.25,60.88,61.25,18555.0
2025-04-07 11:00:00,61.18,61.79,61.11,61.61,29800.0,61.18,61.79,61.11,61.61,29800.0
2025-04-07 11:05:00,61.61,61.65,61.37,61.53,113534.0,61.61,61.65,61.37,61.53,113534.0
2025-04-07 11:10:00,61.46,61.62,60.99,61.08,63532.0,61.46,61.62,60.99,61.08,63532.0
2025-04-07 11:15:00,61.11,61.23,60.78,61.13,61313.0,61.11,61.23,60.78,61.13,61313.0
2025-04-07 11:20:00,61.13,61.39,60.83,60.9,27042.0,61.13,61.39,60.83,60.9,27042.0
2025-04-07 11:25:00,60.89,61.08,60.83,60.91,157276.0,60.89,61.08,60.83,60.91,157276.0
2025-04-07 11:30:00,60.95,61.38,60.95,61.34,39929.0,60.95,61.38,60.95,61.34,39929.0
2025-04-07 11:35:00,61.34,61.45,61.05,61.05,23965.0,61.34,61.45,61.05,61.05,23965.0
2025-04-07 11:40:00,61.12,61.64,61.06,61.63,21115.0,61.12,61.64,61.06,61.63,21115.0
2025-04-07 11:45:00,61.66,61.66,61.3,61.38,14231.0,61.66,61.66,61.3,61.38,14231.0
2025-04-07 11:50:00,61.48,61.57,61.31,61.43,380858.0,61.48,61.57,61.31,61.43,380858.0
2025-04-07 11:55:00,61.43,61.69,61.42,61.54,57073.0,61.43,61.69,61.42,61.54,57073.0
2025-04-07 12:00:00,61.5,61.74,61.38,61.73,16078.0,61.5,61.74,61.38,61.73,16078.0
2025-04-07 12:05:00,61.7,61.75,61.43,61.47,24986.0,61.7,61.75,61.43,61.47,24986.0
2025-04-07 12:10:00,61.46,61.5,61.03,61.21,28385.0,61.46,61.5,61.03,61.21,28385.0
2025-04-07 12:15:00,61.2,61.28,61.08,61.14,16044.0,61.2,61.28,61.08,61.14,16044.0
2025-04-07 12:20:00,61.17,61.25,60.9,61.25,50241.0,61.17,61.25,60.9,61.25,50241.0
2025-04-07 12:25:00,61.26,61.61,61.22,61.55,14341.0,61.26,61.61,61.22,61.55,14341.0
2025-04-07 12:30:00,61.52,61.64,61.42,61.49,16835.0,61.52,61.64,61.42,61.49,16835.0
2025-04-07 12:35:00,61.48,61.52,61.31,61.31,18981.0,61.48,61.52,61.31,61.31,18981.0
2025-04-07 12:40:00,61.31,61.39,61.06,61.26,21435.0,61.31,61.39,61.06,61.26,21435.0
2025-04-07 12:45:00,61.21,61.23,61.0,61.2,13542.0,61.21,61.23,61.0,61.2,13542.0
2025-04-07 12:50:00,61.25,61.25,61.12,61.21,15910.0,61.25,61.25,61.12,61.21,15910.0
2025-04-07 12:55:00,61.22,61.25,61.0,61.1,70937.0,61.22,61.25,61.0,61.1,70937.0
2025-04-07 13:00:00,61.1,61.43,61.03,61.22,71564.0,61.1,61.43,61.03,61.22,71564.0
2025-04-07 13:05:00,61.25,61.35,61.14,61.34,29433.0,61.25,61.35,61.14,61.34,29433.0
2025-04-07 13:10:00,61.35,61.58,61.29,61.57,16742.0,61.35,61.58,61.29,61.57,16742.0
2025-04-07 13:15:00,61.55,61.73,61.48,61.63,28686.0,61.55,61.73,61.48,61.63,28686.0
2025-04-07 13:20:00,61.63,61.85,61.55,61.85,46166.0,61.63,61.85,61.55,61.85,46166.0
2025-04-07 13:25:00,61.82,62.14,61.82,62.12,34824.0,61.82,62.14,61.82,62.12,34824.0
2025-04-07 13:30:00,62.12,62.17,61.8,61.95,37101.0,62.12,62.17,61.8,61.95,37101.0
2025-04-07 13:35:00,61.98,62.2,61.94,62.15,25320.0,61.98,62.2,61.94,62.15,25320.0
2025-04-07 13:40:00,62.19,62.23,62.01,62.21,25117.0,62.19,62.23,62.01,62.21,25117.0
2025-04-07 13:45:00,62.25,62.5,61.98,62.4,35916.0,62.25,62.5,61.98,62.4,35916.0
2025-04-07 13:50:00,62.42,62.5,62.3,62.3,18937.0,62.42,62.5,62.3,62.3,18937.0
2025-04-07 13:55:00,62.29,62.54,62.08,62.52,57195.0,62.29,62.54,62.08,62.52,57195.0
2025-04-07 14:00:00,62.53,62.59,62.34,62.48,35113.0,62.53,62.59,62.34,62.48,35113.0
2025-04-07 14:05:00,62.53,62.56,62.21,62.42,41747.0,62.53,62.56,62.21,62.42,41747.0
2025-04-07 14:10:00,62.45,62.56,62.32,62.32,50866.0,62.45,62.56,62.32,62.32,50866.0
2025-04-07 14:15:00,62.32,62.65,62.32,62.65,56728.0,62.32,62.65,62.32,62.65,56728.0
2025-04-07 14:20:00,62.61,62.65,62.36,62.43,33720.0,62.61,62.65,62.36,62.43,33720.0
2025-04-07 14:25:00,62.43,62.43,62.29,62.38,33417.0,62.43,62.43,62.29,62.38,33417.0
2025-04-07 14:30:00,62.39,62.44,62.17,62.26,25952.0,62.39,62.44,62.17,62.26,25952.0
2025-04-07 14:35:00,62.26,62.28,62.11,62.21,34813.0,62.26,62.28,62.11,62.21,34813.0
2025-04-07 14:40:00,62.17,62.38,62.11,62.24,29086.0,62.17,62.38,62.11,62.24,29086.0
2025-04-07 14:45:00,62.24,62.28,62.07,62.12,28826.0,62.24,62.28,62.07,62.12,28826.0
2025-04-07 14:50:00,62.13,62.18,62.04,62.08,27644.0,62.13,62.18,62.04,62.08,27644.0
2025-04-07 14:55:00,62.08,62.22,61.97,62.17,31847.0,62.08,62.22,61.97,62.17,31847.0
2025-04-07 15:00:00,62.22,62.32,61.98,62.09,53097.0,62.22,62.32,61.98,62.09,53097.0
2025-04-07 15:05:00,62.1,62.31,62.02,62.08,47516.0,62.1,62.31,62.02,62.08,47516.0
2025-04-07 15:10:00,62.03,62.08,61.79,61.82,120704.0,62.03,62.08,61.79,61.82,120704.0
2025-04-07 15:15:00,61.83,61.83,61.56,61.66,25206.0,61.83,61.83,61.56,61.66,25206.0
2025-04-07 15:20:00,61.66,61.72,61.49,61.62,21776.0,61.66,61.72,61.49,61.62,21776.0
2025-04-07 15:25:00,61.66,61.67,61.4,61.55,27747.0,61.66,61.67,61.4,61.55,27747.0
2025-04-07 15:30:00,61.51,61.75,61.47,61.63,47325.0,61.51,61.75,61.47,61.63,47325.0
2025-04-07 15:35:00,61.65,61.82,61.44,61.6,48728.0,61.65,61.82,61.44,61.6,48728.0
2025-04-07 15:40:00,61.59,61.6,61.33,61.37,95720.0,61.59,61.6,61.33,61.37,95720.0
2025-04-07 15:45:00,61.39,61.39,61.05,61.34,87774.0,61.39,61.39,61.05,61.34,87774.0
2025-04-07 15:50:00,61.32,61.4,61.06,61.24,124930.0,61.32,61.4,61.06,61.24,124930.0
2025-04-07 15:55:00,61.26,61.42,61.14,61.31,368207.0,61.26,61.42,61.14,61.31,368207.0
2025-04-08 09:30:00,66.03,66.03,64.84,65.03,248375.0,66.03,66.03,64.84,65.03,248375.0
2025-04-08 09:35:00,64.94,65.14,64.4,64.88,166512.0,64.94,65.14,64.4,64.88,166512.0
2025-04-08 09:40:00,64.82,64.98,64.2,64.53,61552.0,64.82,64.98,64.2,64.53,61552.0
2025-04-08 09:45:00,64.48,65.08,64.2,64.95,110559.0,64.48,65.08,64.2,64.95,110559.0
2025-04-08 09:50:00,64.91,64.99,64.05,64.05,106081.0,64.91,64.99,64.05,64.05,106081.0
2025-04-08 09:55:00,64.11,64.24,63.77,64.16,138915.0,64.11,64.24,63.77,64.16,138915.0
2025-04-08 10:00:00,64.15,64.29,63.38,63.79,55208.0,64.15,64.29,63.38,63.79,55208.0
2025-04-08 10:05:00,63.79,63.85,63.58,63.66,56976.0,63.79,63.85,63.58,63.66,56976.0
2025-04-08 10:10:00,63.66,63.78,63.5,63.72,22238.0,63.66,63.78,63.5,63.72,22238.0
2025-04-08 10:15:00,63.72,63.97,63.5,63.94,40102.0,63.72,63.97,63.5,63.94,40102.0
2025-04-08 10:20:00,63.94,64.03,63.63,63.64,21356.0,63.94,64.03,63.63,63.64,21356.0
2025-04-08 10:25:00,63.64,63.74,63.54,63.54,54011.0,63.64,63.74,63.54,63.54,54011.0
2025-04-08 10:30:00,63.59,63.98,63.56,63.72,94868.0,63.59,63.98,63.56,63.72,94868.0
2025-04-08 10:35:00,63.78,64.1,63.76,64.1,60046.0,63.78,64.1,63.76,64.1,60046.0
2025-04-08 10:40:00,64.14,64.18,63.64,63.8,23459.0,64.14,64.18,63.64,63.8,23459.0
2025-04-08 10:45:00,63.8,63.95,63.72,63.87,21890.0,63.8,63.95,63.72,63.87,21890.0
2025-04-08 10:50:00,63.79,63.8,63.45,63.76,29526.0,63.79,63.8,63.45,63.76,29526.0
2025-04-08 10:55:00,63.76,63.76,63.47,63.54,22102.0,63.76,63.76,63.47,63.54,22102.0
2025-04-08 11:00:00,63.51,63.59,63.23,63.42,60614.0,63.51,63.59,63.23,63.42,60614.0
2025-04-08 11:05:00,63.36,63.58,63.35,63.52,29525.0,63.36,63.58,63.35,63.52,29525.0
2025-04-08 11:10:00,63.54,63.54,63.32,63.35,45835.0,63.54,63.54,63.32,63.35,45835.0
2025-04-08 11:15:00,63.37,63.61,63.25,63.6,37259.0,63.37,63.61,63.25,63.6,37259.0
2025-04-08 11:20:00,63.59,63.8,63.56,63.75,22268.0,63.59,63.8,63.56,63.75,22268.0
2025-04-08 11:25:00,63.75,64.02,63.69,63.96,20830.0,63.75,64.02,63.69,63.96,20830.0
2025-04-08 11:30:00,63.92,64.22,63.91,64.13,56920.0,63.92,64.22,63.91,64.13,56920.0
2025-04-08 11:35:00,64.14,64.29,64.1,64.12,65368.0,64.14,64.29,64.1,64.12,65368.0
2025-04-08 11:40:00,64.12,64.22,63.78,63.86,46601.0,64.12,64.22,63.78,63.86,46601.0
2025-04-08 11:45:00,63.86,63.94,63.76,63.81,34741.0,63.86,63.94,63.76,63.81,34741.0
2025-04-08 11:50:00,63.82,63.85,63.67,63.85,31855.0,63.82,63.85,63.67,63.85,31855.0
2025-04-08 11:55:00,63.81,63.91,63.74,63.83,34683.0,63.81,63.91,63.74,63.83,34683.0
2025-04-08 12:00:00,63.83,63.9,63.72,63.75,25282.0,63.83,63.9,63.72,63.75,25282.0
2025-04-08 12:05:00,63.75,63.85,63.4,63.4,24685.0,63.75,63.85,63.4,63.4,24685.0
2025-04-08 12:10:00,63.43,63.55,63.38,63.39,24569.0,63.43,63.55,63.38,63.39,24569.0
2025-04-08 12:15:00,63.38,63.41,63.18,63.36,21755.0,63.38,63.41,63.18,63.36,21755.0
2025-04-08 12:20:00,63.35,63.41,63.22,63.25,11836.0,63.35,63.41,63.22,63.25,11836.0
2025-04-08 12:25:00,63.25,63.47,63.23,63.46,22622.0,63.25,63.47,63.23,63.46,22622.0
2025-04-08 12:30:00,63.53,63.57,63.27,63.27,26848.0,63.53,63.57,63.27,63.27,26848.0
2025-04-08 12:35:00,63.29,63.34,62.9,63.0,31433.0,63.29,63.34,62.9,63.0,31433.0
2025-04-08 12:40:00,62.99,63.1,62.83,62.91,42451.0,62.99,63.1,62.83,62.91,42451.0
2025-04-08 12:45:00,62.92,63.19,62.85,63.0,45441.0,62.92,63.19,62.85,63.0,45441.0
2025-04-08 12:50:00,63.0,63.21,62.99,63.11,23090.0,63.0,63.21,62.99,63.11,23090.0
2025-04-08 12:55:00,63.11,63.11,62.77,62.81,23434.0,63.11,63.11,62.77,62.81,23434.0
2025-04-08 13:00:00,62.8,62.85,62.68,62.85,39605.0,62.8,62.85,62.68,62.85,39605.0
2025-04-08 13:05:00,62.87,62.99,62.72,62.72,18458.0,62.87,62.99,62.72,62.72,18458.0
2025-04-08 13:10:00,62.77,62.86,62.7,62.82,19302.0,62.77,62.86,62.7,62.82,19302.0
2025-04-08 13:15:00,62.82,62.87,62.68,62.75,22671.0,62.82,62.87,62.68,62.75,22671.0
2025-04-08 13:20:00,62.75,62.79,62.66,62.77,12508.0,62.75,62.79,62.66,62.77,12508.0
2025-04-08 13:25:00,62.77,62.78,62.54,62.6,34583.0,62.77,62.78,62.54,62.6,34583.0
2025-04-08 13:30:00,62.57,62.6,62.34,62.35,19259.0,62.57,62.6,62.34,62.35,19259.0
2025-04-08 13:35:00,62.36,62.58,62.35,62.55,28059.0,62.36,62.58,62.35,62.55,28059.0
2025-04-08 13:40:00,62.59,62.96,62.59,62.87,24458.0,62.59,62.96,62.59,62.87,24458.0
2025-04-08 13:45:00,62.88,62.92,62.59,62.64,38307.0,62.88,62.92,62.59,62.64,38307.0
2025-04-08 13:50:00,62.61,62.77,62.6,62.67,20544.0,62.61,62.77,62.6,62.67,20544.0
2025-04-08 13:55:00,62.7,62.84,62.68,62.77,25415.0,62.7,62.84,62.68,62.77,25415.0
2025-04-08 14:00:00,62.77,62.83,62.69,62.73,22450.0,62.77,62.83,62.69,62.73,22450.0
2025-04-08 14:05:00,62.73,62.85,62.59,62.64,47794.0,62.73,62.85,62.59,62.64,47794.0
2025-04-08 14:10:00,62.64,62.64,62.22,62.29,20247.0,62.64,62.64,62.22,62.29,20247.0
2025-04-08 14:15:00,62.29,62.47,62.25,62.41,24785.0,62.29,62.47,62.25,62.41,24785.0
2025-04-08 14:20:00,62.42,62.54,62.38,62.54,20174.0,62.42,62.54,62.38,62.54,20174.0
2025-04-08 14:25:00,62.53,62.53,62.32,62.32,27169.0,62.53,62.53,62.32,62.32,27169.0
2025-04-08 14:30:00,62.39,62.76,62.39,62.57,42357.0,62.39,62.76,62.39,62.57,42357.0
2025-04-08 14:35:00,62.55,62.58,62.31,62.52,21275.0,62.55,62.58,62.31,62.52,21275.0
2025-04-08 14:40:00,62.52,62.62,62.44,62.58,25388.0,62.52,62.62,62.44,62.58,25388.0
2025-04-08 14:45:00,62.53,62.78,62.52,62.78,30929.0,62.53,62.78,62.52,62.78,30929.0
2025-04-08 14:50:00,62.75,62.97,62.71,62.84,25009.0,62.75,62.97,62.71,62.84,25009.0
2025-04-08 14:55:00,62.84,62.97,62.79,62.83,25024.0,62.84,62.97,62.79,62.83,25024.0
2025-04-08 15:00:00,62.83,62.85,62.7,62.78,17620.0,62.83,62.85,62.7,62.78,17620.0
2025-04-08 15:05:00,62.78,62.78,62.44,62.47,23687.0,62.78,62.78,62.44,62.47,23687.0
2025-04-08 15:10:00,62.49,62.75,62.48,62.66,29740.0,62.49,62.75,62.48,62.66,29740.0
2025-04-08 15:15:00,62.67,62.75,62.51,62.63,30342.0,62.67,62.75,62.51,62.63,30342.0
2025-04-08 15:20:00,62.6,62.71,62.44,62.68,30111.0,62.6,62.71,62.44,62.68,30111.0
2025-04-08 15:25:00,62.66,62.74,62.58,62.59,36345.0,62.66,62.74,62.58,62.59,36345.0
2025-04-08 15:30:00,62.6,62.64,62.33,62.38,45417.0,62.6,62.64,62.33,62.38,45417.0
2025-04-08 15:35:00,62.35,62.35,61.92,62.05,44928.0,62.35,62.35,61.92,62.05,44928.0
2025-04-08 15:40:00,62.05,62.41,62.03,62.05,80862.0,62.05,62.41,62.03,62.05,80862.0
2025-04-08 15:45:00,62.08,62.23,61.99,61.99,65948.0,62.08,62.23,61.99,61.99,65948.0
2025-04-08 15:50:00,62.02,62.39,61.95,62.28,129395.0,62.02,62.39,61.95,62.28,129395.0
2025-04-08 15:55:00,62.28,62.52,62.23,62.4,416334.0,62.28,62.52,62.23,62.4,416334.0
2025-04-09 09:30:00,61.63,61.83,60.91,61.27,61055.0,61.63,61.83,60.91,61.27,61055.0
2025-04-09 09:35:00,61.4,61.72,61.19,61.68,81619.0,61.4,61.72,61.19,61.68,81619.0
2025-04-09 09:40:00,61.75,62.15,61.11,61.24,22077.0,61.75,62.15,61.11,61.24,22077.0
2025-04-09 09:45:00,61.24,61.62,61.19,61.57,32904.0,61.24,61.62,61.19,61.57,32904.0
2025-04-09 09:50:00,61.49,61.85,61.47,61.84,19689.0,61.49,61.85,61.47,61.84,19689.0
2025-04-09 09:55:00,61.79,61.91,61.59,61.84,16765.0,61.79,61.91,61.59,61.84,16765.0
2025-04-09 10:00:00,61.81,62.15,61.78,62.11,32979.0,61.81,62.15,61.78,62.11,32979.0
2025-04-09 10:05:00,62.08,62.09,61.81,61.92,53709.0,62.08,62.09,61.81,61.92,53709.0
2025-04-09 10:10:00,61.95,62.06,61.45,61.46,42471.0,61.95,62.06,61.45,61.46,42471.0
2025-04-09 10:15:00,61.48,61.59,61.28,61.4,21369.0,61.48,61.59,61.28,61.4,21369.0
2025-04-09 10:20:00,61.36,61.39,61.09,61.21,32612.0,61.36,61.39,61.09,61.21,32612.0
2025-04-09 10:25:00,61.2,61.47,61.15,61.45,89725.0,61.2,61.47,61.15,61.45,89725.0
2025-04-09 10:30:00,61.44,61.59,61.26,61.35,43861.0,61.44,61.59,61.26,61.35,43861.0
2025-04-09 10:35:00,61.38,61.57,61.13,61.13,39770.0,61.38,61.57,61.13,61.13,39770.0
2025-04-09 10:40:00,61.17,61.39,61.1,61.27,30665.0,61.17,61.39,61.1,61.27,30665.0
2025-04-09 10:45:00,61.26,61.46,61.18,61.25,29044.0,61.26,61.46,61.18,61.25,29044.0
2025-04-09 10:50:00,61.28,61.29,61.02,61.18,29457.0,61.28,61.29,61.02,61.18,29457.0
2025-04-09 10:55:00,61.18,61.28,61.03,61.1,5898.0,61.18,61.28,61.03,61.1,5898.0
2025-04-09 11:00:00,61.11,61.19,61.04,61.14,22387.0,61.11,61.19,61.04,61.14,22387.0
2025-04-09 11:05:00,61.14,61.34,61.04,61.05,16405.0,61.14,61.34,61.04,61.05,16405.0
2025-04-09 11:10:00,61.03,61.16,60.98,61.03,23170.0,61.03,61.16,60.98,61.03,23170.0
2025-04-09 11:15:00,61.06,61.32,61.06,61.27,53625.0,61.06,61.32,61.06,61.27,53625.0
2025-04-09 11:20:00,61.29,61.61,61.24,61.31,85496.0,61.29,61.61,61.24,61.31,85496.0
2025-04-09 11:25:00,61.3,61.5,61.26,61.38,26901.0,61.3,61.5,61.26,61.38,26901.0
2025-04-09 11:30:00,61.39,61.71,61.35,61.49,18639.0,61.39,61.71,61.35,61.49,18639.0
2025-04-09 11:35:00,61.51,61.59,61.24,61.32,30614.0,61.51,61.59,61.24,61.32,30614.0
2025-04-09 11:40:00,61.32,61.32,61.18,61.23,16310.0,61.32,61.32,61.18,61.23,16310.0
2025-04-09 11:45:00,61.21,61.46,61.19,61.29,21133.0,61.21,61.46,61.19,61.29,21133.0
2025-04-09 11:50:00,61.22,61.43,61.2,61.35,21353.0,61.22,61.43,61.2,61.35,21353.0
2025-04-09 11:55:00,61.37,61.43,61.28,61.36,23556.0,61.37,61.43,61.28,61.36,23556.0
2025-04-09 12:00:00,61.36,61.39,61.21,61.26,24859.0,61.36,61.39,61.21,61.26,24859.0
2025-04-09 12:05:00,61.25,61.35,61.23,61.29,32827.0,61.25,61.35,61.23,61.29,32827.0
2025-04-09 12:10:00,61.29,61.64,61.28,61.59,57947.0,61.29,61.64,61.28,61.59,57947.0
2025-04-09 12:15:00,61.62,61.76,61.59,61.69,28524.0,61.62,61.76,61.59,61.69,28524.0
2025-04-09 12:20:00,61.67,61.85,61.64,61.85,38374.0,61.67,61.85,61.64,61.85,38374.0
2025-04-09 12:25:00,61.82,61.94,61.81,61.84,15815.0,61.82,61.94,61.81,61.84,15815.0
2025-04-09 12:30:00,61.86,61.87,61.74,61.86,21251.0,61.86,61.87,61.74,61.86,21251.0
2025-04-09 12:35:00,61.88,61.99,61.83,61.98,11404.0,61.88,61.99,61.83,61.98,11404.0
2025-04-09 12:40:00,61.98,61.99,61.77,61.78,16452.0,61.98,61.99,61.77,61.78,16452.0
2025-04-09 12:45:00,61.79,61.96,61.78,61.95,19835.0,61.79,61.96,61.78,61.95,19835.0
2025-04-09 12:50:00,61.97,62.09,61.97,62.05,24308.0,61.97,62.09,61.97,62.05,24308.0
2025-04-09 12:55:00,62.04,62.18,62.02,62.06,25445.0,62.04,62.18,62.02,62.06,25445.0
2025-04-09 13:00:00,62.07,62.48,62.03,62.48,55404.0,62.07,62.48,62.03,62.48,55404.0
2025-04-09 13:05:00,62.39,62.39,61.95,61.96,8676.0,62.39,62.39,61.95,61.96,8676.0
2025-04-09 13:10:00,61.96,62.03,61.88,61.98,7822.0,61.96,62.03,61.88,61.98,7822.0
2025-04-09 13:15:00,62.0,62.92,61.68,62.68,94499.0,62.0,62.92,61.68,62.68,94499.0
2025-04-09 13:20:00,62.68,63.84,62.56,63.65,51060.0,62.68,63.84,62.56,63.65,51060.0
2025-04-09 13:25:00,63.58,63.97,63.44,63.48,28859.0,63.58,63.97,63.44,63.48,28859.0
2025-04-09 13:30:00,63.4,63.9,63.25,63.75,27592.0,63.4,63.9,63.25,63.75,27592.0
2025-04-09 13:35:00,63.75,63.91,62.99,63.0,19692.0,63.75,63.91,62.99,63.0,19692.0
2025-04-09 13:40:00,63.06,63.23,62.82,62.95,22864.0,63.06,63.23,62.82,62.95,22864.0
2025-04-09 13:45:00,63.01,63.16,62.79,62.93,53764.0,63.01,63.16,62.79,62.93,53764.0
2025-04-09 13:50:00,62.91,63.03,62.61,62.74,24047.0,62.91,63.03,62.61,62.74,24047.0
2025-04-09 13:55:00,62.69,63.01,62.58,63.0,16537.0,62.69,63.01,62.58,63.0,16537.0
2025-04-09 14:00:00,63.03,63.13,62.53,62.67,34865.0,63.03,63.13,62.53,62.67,34865.0
2025-04-09 14:05:00,62.79,62.79,62.43,62.58,22991.0,62.79,62.79,62.43,62.58,22991.0
2025-04-09 14:10:00,62.59,62.83,62.58,62.77,18482.0,62.59,62.83,62.58,62.77,18482.0
2025-04-09 14:15:00,62.71,63.3,62.66,63.06,138227.0,62.71,63.3,62.66,63.06,138227.0
2025-04-09 14:20:00,63.05,63.06,62.66,62.72,17801.0,63.05,63.06,62.66,62.72,17801.0
2025-04-09 14:25:00,62.78,63.05,62.69,62.92,17055.0,62.78,63.05,62.69,62.92,17055.0
2025-04-09 14:30:00,62.91,63.02,62.42,62.61,22272.0,62.91,63.02,62.42,62.61,22272.0
2025-04-09 14:35:00,62.59,62.69,62.43,62.54,23838.0,62.59,62.69,62.43,62.54,23838.0
2025-04-09 14:40:00,62.54,62.54,61.93,62.1,76108.0,62.54,62.54,61.93,62.1,76108.0
2025-04-09 14:45:00,62.1,62.4,62.09,62.34,54349.0,62.1,62.4,62.09,62.34,54349.0
2025-04-09 14:50:00,62.33,62.39,61.98,61.98,51954.0,62.33,62.39,61.98,61.98,51954.0
2025-04-09 14:55:00,61.98,62.34,61.98,62.19,34733.0,61.98,62.34,61.98,62.19,34733.0
2025-04-09 15:00:00,62.16,62.69,62.13,62.68,36230.0,62.16,62.69,62.13,62.68,36230.0
2025-04-09 15:05:00,62.64,62.7,62.52,62.57,19831.0,62.64,62.7,62.52,62.57,19831.0
2025-04-09 15:10:00,62.58,62.73,62.42,62.42,33647.0,62.58,62.73,62.42,62.42,33647.0
2025-04-09 15:15:00,62.42,62.54,62.11,62.19,42019.0,62.42,62.54,62.11,62.19,42019.0
2025-04-09 15:20:00,62.23,62.25,62.01,62.2,62814.0,62.23,62.25,62.01,62.2,62814.0
2025-04-09 15:25:00,62.2,62.35,62.05,62.3,51309.0,62.2,62.35,62.05,62.3,51309.0
2025-04-09 15:30:00,62.35,62.58,61.99,62.09,88527.0,62.35,62.58,61.99,62.09,88527.0
2025-04-09 15:35:00,62.11,62.16,61.71,61.83,54646.0,62.11,62.16,61.71,61.83,54646.0
2025-04-09 15:40:00,61.83,62.06,61.78,62.06,60752.0,61.83,62.06,61.78,62.06,60752.0
2025-04-09 15:45:00,62.06,62.25,61.99,62.13,50112.0,62.06,62.25,61.99,62.13,50112.0
2025-04-09 15:50:00,62.2,62.6,62.16,62.26,113454.0,62.2,62.6,62.16,62.26,113454.0
2025-04-09 15:55:00,62.26,62.7,62.23,62.56,305159.0,62.26,62.7,62.23,62.56,305159.0
2025-04-10 09:30:00,62.87,63.02,62.34,62.88,150982.0,62.87,63.02,62.34,62.88,150982.0
2025-04-10 09:35:00,62.99,63.09,62.12,62.2,24545.0,62.99,63.09,62.12,62.2,24545.0
2025-04-10 09:40:00,62.2,62.26,61.81,62.23,74273.0,62.2,62.26,61.81,62.23,74273.0
2025-04-10 09:45:00,62.28,62.71,62.22,62.45,112515.0,62.28,62.71,62.22,62.45,112515.0
2025-04-10 09:50:00,62.41,62.75,62.37,62.67,58054.0,62.41,62.75,62.37,62.67,58054.0
2025-04-10 09:55:00,62.63,63.09,62.57,62.98,28787.0,62.63,63.09,62.57,62.98,28787.0
2025-04-10 10:00:00,63.02,63.02,62.61,62.74,22179.0,63.02,63.02,62.61,62.74,22179.0
2025-04-10 10:05:00,62.74,62.78,62.48,62.73,117185.0,62.74,62.78,62.48,62.73,117185.0
2025-04-10 10:10:00,62.71,62.88,62.65,62.75,92879.0,62.71,62.88,62.65,62.75,92879.0
2025-04-10 10:15:00,62.77,62.82,62.54,62.76,29949.0,62.77,62.82,62.54,62.76,29949.0
2025-04-10 10:20:00,62.77,62.78,62.37,62.39,27573.0,62.77,62.78,62.37,62.39,27573.0
2025-04-10 10:25:00,62.39,62.47,62.2,62.23,80463.0,62.39,62.47,62.2,62.23,80463.0
2025-04-10 10:30:00,62.21,62.35,62.2,62.2,37138.0,62.21,62.35,62.2,62.2,37138.0
2025-04-10 10:35:00,62.21,62.56,62.18,62.4,82233.0,62.21,62.56,62.18,62.4,82233.0
2025-04-10 10:40:00,62.38,62.42,62.23,62.3,104772.0,62.38,62.42,62.23,62.3,104772.0
2025-04-10 10:45:00,62.3,62.44,62.06,62.1,24991.0,62.3,62.44,62.06,62.1,24991.0
2025-04-10 10:50:00,62.11,62.32,62.02,62.18,16050.0,62.11,62.32,62.02,62.18,16050.0
2025-04-10 10:55:00,62.18,62.33,62.15,62.21,112944.0,62.18,62.33,62.15,62.21,112944.0
2025-04-10 11:00:00,62.19,62.28,62.17,62.22,19663.0,62.19,62.28,62.17,62.22,19663.0
2025-04-10 11:05:00,62.2,62.33,62.14,62.22,17870.0,62.2,62.33,62.14,62.22,17870.0
2025-04-10 11:10:00,62.18,62.22,62.0,62.09,20384.0,62.18,62.22,62.0,62.09,20384.0
2025-04-10 11:15:00,62.11,62.12,61.93,61.96,21509.0,62.11,62.12,61.93,61.96,21509.0
2025-04-10 11:20:00,61.98,62.1,61.93,61.97,29788.0,61.98,62.1,61.93,61.97,29788.0
2025-04-10 11:25:00,61.97,62.25,61.96,62.18,16665.0,61.97,62.25,61.96,62.18,16665.0
2025-04-10 11:30:00,62.19,62.26,62.07,62.13,17730.0,62.19,62.26,62.07,62.13,17730.0
2025-04-10 11:35:00,62.1,62.12,61.84,61.87,43274.0,62.1,62.12,61.84,61.87,43274.0
2025-04-10 11:40:00,61.87,61.98,61.8,61.8,14529.0,61.87,61.98,61.8,61.8,14529.0
2025-04-10 11:45:00,61.81,61.95,61.75,61.88,11854.0,61.81,61.95,61.75,61.88,11854.0
2025-04-10 11:50:00,61.87,62.01,61.82,62.0,20037.0,61.87,62.01,61.82,62.0,20037.0
2025-04-10 11:55:00,61.98,62.02,61.69,61.75,20145.0,61.98,62.02,61.69,61.75,20145.0
2025-04-10 12:00:00,61.78,61.79,61.48,61.51,23018.0,61.78,61.79,61.48,61.51,23018.0
2025-04-10 12:05:00,61.52,61.74,61.47,61.66,15513.0,61.52,61.74,61.47,61.66,15513.0
2025-04-10 12:10:00,61.66,61.66,61.36,61.5,28872.0,61.66,61.66,61.36,61.5,28872.0
2025-04-10 12:15:00,61.48,61.5,61.39,61.42,10316.0,61.48,61.5,61.39,61.42,10316.0
2025-04-10 12:20:00,61.38,61.38,61.18,61.3,12579.0,61.38,61.38,61.18,61.3,12579.0
2025-04-10 12:25:00,61.33,61.41,61.22,61.35,14832.0,61.33,61.41,61.22,61.35,14832.0
2025-04-10 12:30:00,61.3,61.81,61.3,61.78,13566.0,61.3,61.81,61.3,61.78,13566.0
2025-04-10 12:35:00,61.82,62.07,61.73,62.05,19307.0,61.82,62.07,61.73,62.05,19307.0
2025-04-10 12:40:00,62.09,62.09,61.77,61.86,13596.0,62.09,62.09,61.77,61.86,13596.0
2025-04-10 12:45:00,61.86,62.02,61.71,61.94,24846.0,61.86,62.02,61.71,61.94,24846.0
2025-04-10 12:50:00,61.93,62.09,61.86,61.89,8964.0,61.93,62.09,61.86,61.89,8964.0
2025-04-10 12:55:00,61.89,62.16,61.84,62.1,15992.0,61.89,62.16,61.84,62.1,15992.0
2025-04-10 13:00:00,62.08,62.31,61.93,62.12,23516.0,62.08,62.31,61.93,62.12,23516.0
2025-04-10 13:05:00,62.11,62.13,61.75,61.86,21942.0,62.11,62.13,61.75,61.86,21942.0
2025-04-10 13:10:00,61.82,61.82,61.49,61.57,17545.0,61.82,61.82,61.49,61.57,17545.0
2025-04-10 13:15:00,61.57,61.81,61.56,61.78,12403.0,61.57,61.81,61.56,61.78,12403.0
2025-04-10 13:20:00,61.78,61.78,61.53,61.67,22408.0,61.78,61.78,61.53,61.67,22408.0
2025-04-10 13:25:00,61.69,61.96,61.68,61.9,12303.0,61.69,61.96,61.68,61.9,12303.0
2025-04-10 13:30:00,61.9,62.05,61.9,61.95,12316.0,61.9,62.05,61.9,61.95,12316.0
2025-04-10 13:35:00,61.94,62.14,61.87,61.99,15196.0,61.94,62.14,61.87,61.99,15196.0
2025-04-10 13:40:00,61.99,62.57,61.98,62.51,13674.0,61.99,62.57,61.98,62.51,13674.0
2025-04-10 13:45:00,62.51,62.73,62.51,62.63,12656.0,62.51,62.73,62.51,62.63,12656.0
2025-04-10 13:50:00,62.66,62.73,62.47,62.68,19132.0,62.66,62.73,62.47,62.68,19132.0
2025-04-10 13:55:00,62.73,62.93,62.71,62.82,31366.0,62.73,62.93,62.71,62.82,31366.0
2025-04-10 14:00:00,62.82,63.19,62.72,63.11,29734.0,62.82,63.19,62.72,63.11,29734.0
2025-04-10 14:05:00,63.09,63.26,63.0,63.05,65509.0,63.09,63.26,63.0,63.05,65509.0
2025-04-10 14:10:00,63.05,63.25,62.72,62.81,32420.0,63.05,63.25,62.72,62.81,32420.0
2025-04-10 14:15:00,62.82,62.95,62.78,62.92,7894.0,62.82,62.95,62.78,62.92,7894.0
2025-04-10 14:20:00,62.91,63.15,62.91,63.1,14658.0,62.91,63.15,62.91,63.1,14658.0
2025-04-10 14:25:00,63.09,63.37,63.05,63.32,16927.0,63.09,63.37,63.05,63.32,16927.0
2025-04-10 14:30:00,63.3,63.56,63.26,63.38,24585.0,63.3,63.56,63.26,63.38,24585.0
2025-04-10 14:35:00,63.35,63.38,63.15,63.19,17369.0,63.35,63.38,63.15,63.19,17369.0
2025-04-10 14:40:00,63.19,63.49,63.13,63.44,14939.0,63.19,63.49,63.13,63.44,14939.0
2025-04-10 14:45:00,63.45,63.45,63.1,63.23,14473.0,63.45,63.45,63.1,63.23,14473.0
2025-04-10 14:50:00,63.22,63.39,62.88,62.94,34692.0,63.22,63.39,62.88,62.94,34692.0
2025-04-10 14:55:00,62.89,63.2,62.87,63.02,37974.0,62.89,63.2,62.87,63.02,37974.0
2025-04-10 15:00:00,63.02,63.08,62.82,62.85,166516.0,63.02,63.08,62.82,62.85,166516.0
2025-04-10 15:05:00,62.84,62.94,62.76,62.79,99123.0,62.84,62.94,62.76,62.79,99123.0
2025-04-10 15:10:00,62.82,62.82,62.6,62.7,77581.0,62.82,62.82,62.6,62.7,77581.0
2025-04-10 15:15:00,62.74,62.93,62.68,62.87,74323.0,62.74,62.93,62.68,62.87,74323.0
2025-04-10 15:20:00,62.88,63.03,62.69,62.78,49404.0,62.88,63.03,62.69,62.78,49404.0
2025-04-10 15:25:00,62.78,62.86,62.65,62.68,35707.0,62.78,62.86,62.65,62.68,35707.0
2025-04-10 15:30:00,62.68,62.76,62.5,62.5,52729.0,62.68,62.76,62.5,62.5,52729.0
2025-04-10 15:35:00,62.47,62.6,62.28,62.41,52402.0,62.47,62.6,62.28,62.41,52402.0
2025-04-10 15:40:00,62.43,62.56,62.14,62.24,63508.0,62.43,62.56,62.14,62.24,63508.0
2025-04-10 15:45:00,62.25,62.45,62.16,62.2,65909.0,62.25,62.45,62.16,62.2,65909.0
2025-04-10 15:50:00,62.18,62.65,62.16,62.44,124356.0,62.18,62.65,62.16,62.44,124356.0
2025-04-10 15:55:00,62.42,62.61,62.21,62.37,474785.0,62.42,62.61,62.21,62.37,474785.0
2025-04-11 09:30:00,62.36,62.39,61.94,62.26,25223.0,62.36,62.39,61.94,62.26,25223.0
2025-04-11 09:35:00,62.05,62.91,62.05,62.36,16487.0,62.05,62.91,62.05,62.36,16487.0
2025-04-11 09:40:00,62.54,62.55,62.21,62.39,10070.0,62.54,62.55,62.21,62.39,10070.0
2025-04-11 09:45:00,62.39,62.95,62.39,62.83,12468.0,62.39,62.95,62.39,62.83,12468.0
2025-04-11 09:50:00,62.77,62.84,62.41,62.57,6786.0,62.77,62.84,62.41,62.57,6786.0
2025-04-11 09:55:00,62.49,62.53,62.29,62.36,33847.0,62.49,62.53,62.29,62.36,33847.0
2025-04-11 10:00:00,62.29,62.55,62.13,62.55,18003.0,62.29,62.55,62.13,62.55,18003.0
2025-04-11 10:05:00,62.58,62.97,62.56,62.69,16100.0,62.58,62.97,62.56,62.69,16100.0
2025-04-11 10:10:00,62.6,62.81,62.48,62.81,9883.0,62.6,62.81,62.48,62.81,9883.0
2025-04-11 10:15:00,62.77,62.78,62.61,62.62,9115.0,62.77,62.78,62.61,62.62,9115.0
2025-04-11 10:20:00,62.6,62.68,62.29,62.33,7285.0,62.6,62.68,62.29,62.33,7285.0
2025-04-11 10:25:00,62.28,62.63,62.25,62.6,33394.0,62.28,62.63,62.25,62.6,33394.0
2025-04-11 10:30:00,62.61,62.89,62.55,62.89,18741.0,62.61,62.89,62.55,62.89,18741.0
2025-04-11 10:35:00,62.87,62.88,62.67,62.74,50534.0,62.87,62.88,62.67,62.74,50534.0
2025-04-11 10:40:00,62.74,62.79,62.6,62.74,48836.0,62.74,62.79,62.6,62.74,48836.0
2025-04-11 10:45:00,62.75,62.88,62.53,62.61,48944.0,62.75,62.88,62.53,62.61,48944.0
2025-04-11 10:50:00,62.63,62.65,62.32,62.42,9047.0,62.63,62.65,62.32,62.42,9047.0
2025-04-11 10:55:00,62.44,62.64,62.43,62.49,9310.0,62.44,62.64,62.43,62.49,9310.0
2025-04-11 11:00:00,62.54,62.81,62.32,62.33,11689.0,62.54,62.81,62.32,62.33,11689.0
2025-04-11 11:05:00,62.27,62.29,62.15,62.23,21322.0,62.27,62.29,62.15,62.23,21322.0
2025-04-11 11:10:00,62.22,62.32,62.18,62.19,14177.0,62.22,62.32,62.18,62.19,14177.0
2025-04-11 11:15:00,62.21,62.31,62.12,62.26,19409.0,62.21,62.31,62.12,62.26,19409.0
2025-04-11 11:20:00,62.25,62.28,62.13,62.13,9674.0,62.25,62.28,62.13,62.13,9674.0
2025-04-11 11:25:00,62.13,62.28,62.08,62.24,14392.0,62.13,62.28,62.08,62.24,14392.0
2025-04-11 11:30:00,62.24,62.44,62.22,62.42,9837.0,62.24,62.44,62.22,62.42,9837.0
2025-04-11 11:35:00,62.41,62.41,62.22,62.4,11065.0,62.41,62.41,62.22,62.4,11065.0
2025-04-11 11:40:00,62.35,62.48,62.25,62.44,20142.0,62.35,62.48,62.25,62.44,20142.0
2025-04-11 11:45:00,62.48,62.54,62.32,62.48,14174.0,62.48,62.54,62.32,62.48,14174.0
2025-04-11 11:50:00,62.48,62.73,62.47,62.69,26633.0,62.48,62.73,62.47,62.69,26633.0
2025-04-11 11:55:00,62.67,62.69,62.5,62.58,12791.0,62.67,62.69,62.5,62.58,12791.0
2025-04-11 12:00:00,62.58,62.62,62.54,62.57,7391.0,62.58,62.62,62.54,62.57,7391.0
2025-04-11 12:05:00,62.57,62.7,62.56,62.59,9130.0,62.57,62.7,62.56,62.59,9130.0
2025-04-11 12:10:00,62.59,62.8,62.59,62.77,13616.0,62.59,62.8,62.59,62.77,13616.0
2025-04-11 12:15:00,62.78,62.87,62.7,62.75,26646.0,62.78,62.87,62.7,62.75,26646.0
2025-04-11 12:20:00,62.77,62.82,62.65,62.73,14261.0,62.77,62.82,62.65,62.73,14261.0
2025-04-11 12:25:00,62.7,62.74,62.66,62.68,15042.0,62.7,62.74,62.66,62.68,15042.0
2025-04-11 12:30:00,62.67,62.87,62.67,62.87,25605.0,62.67,62.87,62.67,62.87,25605.0
2025-04-11 12:35:00,62.87,63.02,62.85,62.87,15666.0,62.87,63.02,62.85,62.87,15666.0
2025-04-11 12:40:00,62.87,62.97,62.86,62.93,20545.0,62.87,62.97,62.86,62.93,20545.0
2025-04-11 12:45:00,62.93,62.98,62.84,62.98,11101.0,62.93,62.98,62.84,62.98,11101.0
2025-04-11 12:50:00,62.98,63.06,62.87,62.97,23470.0,62.98,63.06,62.87,62.97,23470.0
2025-04-11 12:55:00,62.93,63.09,62.93,63.03,17660.0,62.93,63.09,62.93,63.03,17660.0
2025-04-11 13:00:00,63.04,63.16,63.0,63.13,16044.0,63.04,63.16,63.0,63.13,16044.0
2025-04-11 13:05:00,63.13,63.19,63.0,63.09,30919.0,63.13,63.19,63.0,63.09,30919.0
2025-04-11 13:10:00,63.1,63.27,63.03,63.13,17726.0,63.1,63.27,63.03,63.13,17726.0
2025-04-11 13:15:00,63.13,63.16,62.91,62.95,13414.0,63.13,63.16,62.91,62.95,13414.0
2025-04-11 13:20:00,62.95,63.16,62.95,63.07,8819.0,62.95,63.16,62.95,63.07,8819.0
2025-04-11 13:25:00,63.09,63.1,62.96,63.03,17032.0,63.09,63.1,62.96,63.03,17032.0
2025-04-11 13:30:00,63.05,63.11,63.0,63.05,7662.0,63.05,63.11,63.0,63.05,7662.0
2025-04-11 13:35:00,63.09,63.4,62.96,63.33,13147.0,63.09,63.4,62.96,63.33,13147.0
2025-04-11 13:40:00,63.34,63.63,63.3,63.54,35725.0,63.34,63.63,63.3,63.54,35725.0
2025-04-11 13:45:00,63.57,63.57,63.37,63.46,19148.0,63.57,63.57,63.37,63.46,19148.0
2025-04-11 13:50:00,63.49,63.75,63.47,63.68,9281.0,63.49,63.75,63.47,63.68,9281.0
2025-04-11 13:55:00,63.66,63.68,63.54,63.54,9502.0,63.66,63.68,63.54,63.54,9502.0
2025-04-11 14:00:00,63.62,63.85,63.54,63.74,39757.0,63.62,63.85,63.54,63.74,39757.0
2025-04-11 14:05:00,63.75,63.78,63.62,63.67,24341.0,63.75,63.78,63.62,63.67,24341.0
2025-04-11 14:10:00,63.67,63.7,63.59,63.59,19784.0,63.67,63.7,63.59,63.59,19784.0
2025-04-11 14:15:00,63.6,63.66,63.54,63.62,20568.0,63.6,63.66,63.54,63.62,20568.0
2025-04-11 14:20:00,63.66,63.89,63.6,63.79,22687.0,63.66,63.89,63.6,63.79,22687.0
2025-04-11 14:25:00,63.79,63.8,63.62,63.75,21677.0,63.79,63.8,63.62,63.75,21677.0
2025-04-11 14:30:00,63.72,63.72,63.61,63.68,18290.0,63.72,63.72,63.61,63.68,18290.0
2025-04-11 14:35:00,63.64,63.72,63.55,63.71,15080.0,63.64,63.72,63.55,63.71,15080.0
2025-04-11 14:40:00,63.71,63.82,63.69,63.8,20283.0,63.71,63.82,63.69,63.8,20283.0
2025-04-11 14:45:00,63.79,63.81,63.67,63.81,11657.0,63.79,63.81,63.67,63.81,11657.0
2025-04-11 14:50:00,63.79,63.79,63.53,63.66,13431.0,63.79,63.79,63.53,63.66,13431.0
2025-04-11 14:55:00,63.64,63.67,63.53,63.54,15077.0,63.64,63.67,63.53,63.54,15077.0
2025-04-11 15:00:00,63.55,63.78,63.53,63.77,10714.0,63.55,63.78,63.53,63.77,10714.0
2025-04-11 15:05:00,63.75,63.78,63.63,63.74,15428.0,63.75,63.78,63.63,63.74,15428.0
2025-04-11 15:10:00,63.75,63.8,63.66,63.69,14321.0,63.75,63.8,63.66,63.69,14321.0
2025-04-11 15:15:00,63.69,63.71,63.57,63.67,20705.0,63.69,63.71,63.57,63.67,20705.0
2025-04-11 15:20:00,63.63,63.67,63.58,63.6,11836.0,63.63,63.67,63.58,63.6,11836.0
2025-04-11 15:25:00,63.59,63.7,63.52,63.57,27188.0,63.59,63.7,63.52,63.57,27188.0
2025-04-11 15:30:00,63.54,63.76,63.52,63.7,26923.0,63.54,63.76,63.52,63.7,26923.0
2025-04-11 15:35:00,63.7,63.8,63.54,63.8,53260.0,63.7,63.8,63.54,63.8,53260.0
2025-04-11 15:40:00,63.81,63.91,63.68,63.84,98832.0,63.81,63.91,63.68,63.84,98832.0
2025-04-11 15:45:00,63.86,63.9,63.72,63.8,77356.0,63.86,63.9,63.72,63.8,77356.0
2025-04-11 15:50:00,63.82,63.94,63.72,63.79,170878.0,63.82,63.94,63.72,63.79,170878.0
2025-04-11 15:55:00,63.79,63.92,63.72,63.83,447030.0,63.79,63.92,63.72,63.83,447030.0
2025-04-14 09:30:00,63.61,63.86,62.93,63.27,52272.0,63.61,63.86,62.93,63.27,52272.0
2025-04-14 09:35:00,63.2,63.83,63.13,63.38,15221.0,63.2,63.83,63.13,63.38,15221.0
2025-04-14 09:40:00,63.28,63.65,63.15,63.45,45803.0,63.28,63.65,63.15,63.45,45803.0
2025-04-14 09:45:00,63.52,63.52,63.09,63.13,31425.0,63.52,63.52,63.09,63.13,31425.0
2025-04-14 09:50:00,63.14,63.14,62.81,62.81,49895.0,63.14,63.14,62.81,62.81,49895.0
2025-04-14 09:55:00,62.81,63.12,62.67,63.12,18240.0,62.81,63.12,62.67,63.12,18240.0
2025-04-14 10:00:00,63.14,63.28,63.02,63.23,14165.0,63.14,63.28,63.02,63.23,14165.0
2025-04-14 10:05:00,63.24,63.27,62.83,62.86,20160.0,63.24,63.27,62.83,62.86,20160.0
2025-04-14 10:10:00,62.87,62.91,62.73,62.78,15058.0,62.87,62.91,62.73,62.78,15058.0
2025-04-14 10:15:00,62.77,62.79,62.32,62.4,22744.0,62.77,62.79,62.32,62.4,22744.0
2025-04-14 10:20:00,62.44,62.49,62.21,62.28,19383.0,62.44,62.49,62.21,62.28,19383.0
2025-04-14 10:25:00,62.3,62.55,62.26,62.54,22155.0,62.3,62.55,62.26,62.54,22155.0
2025-04-14 10:30:00,62.54,62.76,62.36,62.37,39655.0,62.54,62.76,62.36,62.37,39655.0
2025-04-14 10:35:00,62.39,62.47,62.14,62.14,22759.0,62.39,62.47,62.14,62.14,22759.0
2025-04-14 10:40:00,62.15,62.43,62.08,62.35,30787.0,62.15,62.43,62.08,62.35,30787.0
2025-04-14 10:45:00,62.35,62.72,62.34,62.64,78070.0,62.35,62.72,62.34,62.64,78070.0
2025-04-14 10:50:00,62.68,62.87,62.68,62.82,15107.0,62.68,62.87,62.68,62.82,15107.0
2025-04-14 10:55:00,62.82,62.83,62.64,62.78,9380.0,62.82,62.83,62.64,62.78,9380.0
2025-04-14 11:00:00,62.74,62.91,62.74,62.88,27104.0,62.74,62.91,62.74,62.88,27104.0
2025-04-14 11:05:00,62.89,62.97,62.83,62.86,17260.0,62.89,62.97,62.83,62.86,17260.0
2025-04-14 11:10:00,62.86,62.95,62.78,62.86,11082.0,62.86,62.95,62.78,62.86,11082.0
2025-04-14 11:15:00,62.86,62.92,62.75,62.84,19303.0,62.86,62.92,62.75,62.84,19303.0
2025-04-14 11:20:00,62.81,62.94,62.73,62.84,10973.0,62.81,62.94,62.73,62.84,10973.0
2025-04-14 11:25:00,62.87,62.98,62.8,62.86,20946.0,62.87,62.98,62.8,62.86,20946.0
2025-04-14 11:30:00,62.86,63.02,62.86,62.99,8348.0,62.86,63.02,62.86,62.99,8348.0
2025-04-14 11:35:00,63.01,63.05,62.88,62.88,6694.0,63.01,63.05,62.88,62.88,6694.0
2025-04-14 11:40:00,62.86,62.93,62.78,62.92,20017.0,62.86,62.93,62.78,62.92,20017.0
2025-04-14 11:45:00,62.88,62.91,62.74,62.8,7969.0,62.88,62.91,62.74,62.8,7969.0
2025-04-14 11:50:00,62.78,62.78,62.66,62.76,9695.0,62.78,62.78,62.66,62.76,9695.0
2025-04-14 11:55:00,62.75,62.85,62.68,62.75,10967.0,62.75,62.85,62.68,62.75,10967.0
2025-04-14 12:00:00,62.71,62.71,62.48,62.55,8889.0,62.71,62.71,62.48,62.55,8889.0
2025-04-14 12:05:00,62.54,62.72,62.49,62.66,12193.0,62.54,62.72,62.49,62.66,12193.0
2025-04-14 12:10:00,62.66,62.73,62.48,62.67,14296.0,62.66,62.73,62.48,62.67,14296.0
2025-04-14 12:15:00,62.71,62.83,62.7,62.71,18335.0,62.71,62.83,62.7,62.71,18335.0
2025-04-14 12:20:00,62.74,62.85,62.68,62.77,15089.0,62.74,62.85,62.68,62.77,15089.0
2025-04-14 12:25:00,62.75,62.78,62.63,62.74,13528.0,62.75,62.78,62.63,62.74,13528.0
2025-04-14 12:30:00,62.74,63.0,62.74,62.89,8366.0,62.74,63.0,62.74,62.89,8366.0
2025-04-14 12:35:00,62.9,62.97,62.85,62.91,22550.0,62.9,62.97,62.85,62.91,22550.0
2025-04-14 12:40:00,62.95,63.01,62.89,63.01,10463.0,62.95,63.01,62.89,63.01,10463.0
2025-04-14 12:45:00,63.02,63.05,62.96,63.0,12683.0,63.02,63.05,62.96,63.0,12683.0
2025-04-14 12:50:00,62.97,63.04,62.87,62.93,9067.0,62.97,63.04,62.87,62.93,9067.0
2025-04-14 12:55:00,62.95,63.02,62.89,62.9,8731.0,62.95,63.02,62.89,62.9,8731.0
2025-04-14 13:00:00,62.96,63.29,62.87,62.91,24067.0,62.96,63.29,62.87,62.91,24067.0
2025-04-14 13:05:00,62.91,62.98,62.87,62.93,6799.0,62.91,62.98,62.87,62.93,6799.0
2025-04-14 13:10:00,62.9,63.02,62.8,62.94,25326.0,62.9,63.02,62.8,62.94,25326.0
2025-04-14 13:15:00,62.95,62.95,62.82,62.83,5012.0,62.95,62.95,62.82,62.83,5012.0
2025-04-14 13:20:00,62.84,62.93,62.8,62.85,9317.0,62.84,62.93,62.8,62.85,9317.0
2025-04-14 13:25:00,62.84,62.86,62.73,62.84,12293.0,62.84,62.86,62.73,62.84,12293.0
2025-04-14 13:30:00,62.85,62.95,62.78,62.82,12255.0,62.85,62.95,62.78,62.82,12255.0
2025-04-14 13:35:00,62.82,62.92,62.79,62.84,12046.0,62.82,62.92,62.79,62.84,12046.0
2025-04-14 13:40:00,62.84,62.87,62.78,62.8,6079.0,62.84,62.87,62.78,62.8,6079.0
2025-04-14 13:45:00,62.77,62.8,62.67,62.77,14638.0,62.77,62.8,62.67,62.77,14638.0
2025-04-14 13:50:00,62.77,62.86,62.74,62.84,11352.0,62.77,62.86,62.74,62.84,11352.0
2025-04-14 13:55:00,62.87,62.92,62.85,62.87,10957.0,62.87,62.92,62.85,62.87,10957.0
2025-04-14 14:00:00,62.84,62.93,62.84,62.86,21338.0,62.84,62.93,62.84,62.86,21338.0
2025-04-14 14:05:00,62.86,62.95,62.84,62.92,18906.0,62.86,62.95,62.84,62.92,18906.0
2025-04-14 14:10:00,62.95,63.1,62.94,63.08,8404.0,62.95,63.1,62.94,63.08,8404.0
2025-04-14 14:15:00,63.08,63.14,63.01,63.14,11404.0,63.08,63.14,63.01,63.14,11404.0
2025-04-14 14:20:00,63.12,63.16,63.11,63.15,9478.0,63.12,63.16,63.11,63.15,9478.0
2025-04-14 14:25:00,63.14,63.16,63.04,63.14,17747.0,63.14,63.16,63.04,63.14,17747.0
2025-04-14 14:30:00,63.16,63.26,63.11,63.24,17086.0,63.16,63.26,63.11,63.24,17086.0
2025-04-14 14:35:00,63.24,63.25,63.16,63.18,20025.0,63.24,63.25,63.16,63.18,20025.0
2025-04-14 14:40:00,63.17,63.18,63.09,63.16,13064.0,63.17,63.18,63.09,63.16,13064.0
2025-04-14 14:45:00,63.14,63.2,63.11,63.13,8835.0,63.14,63.2,63.11,63.13,8835.0
2025-04-14 14:50:00,63.12,63.19,63.1,63.15,13174.0,63.12,63.19,63.1,63.15,13174.0
2025-04-14 14:55:00,63.16,63.25,63.09,63.11,26886.0,63.16,63.25,63.09,63.11,26886.0
2025-04-14 15:00:00,63.11,63.23,63.11,63.21,15833.0,63.11,63.23,63.11,63.21,15833.0
2025-04-14 15:05:00,63.21,63.21,63.14,63.2,13087.0,63.21,63.21,63.14,63.2,13087.0
2025-04-14 15:10:00,63.2,63.27,63.17,63.24,11785.0,63.2,63.27,63.17,63.24,11785.0
2025-04-14 15:15:00,63.22,63.26,63.17,63.2,21226.0,63.22,63.26,63.17,63.2,21226.0
2025-04-14 15:20:00,63.22,63.3,63.19,63.29,12119.0,63.22,63.3,63.19,63.29,12119.0
2025-04-14 15:25:00,63.28,63.31,63.21,63.26,32084.0,63.28,63.31,63.21,63.26,32084.0
2025-04-14 15:30:00,63.26,63.34,63.16,63.32,31542.0,63.26,63.34,63.16,63.32,31542.0
2025-04-14 15:35:00,63.31,63.31,63.15,63.16,23962.0,63.31,63.31,63.15,63.16,23962.0
2025-04-14 15:40:00,63.18,63.34,63.18,63.34,22453.0,63.18,63.34,63.18,63.34,22453.0
2025-04-14 15:45:00,63.33,63.37,63.28,63.35,24763.0,63.33,63.37,63.28,63.35,24763.0
2025-04-14 15:50:00,63.33,63.33,63.18,63.2,58277.0,63.33,63.33,63.18,63.2,58277.0
2025-04-14 15:55:00,63.18,63.19,62.9,62.98,207514.0,63.18,63.19,62.9,62.98,207514.0
2025-04-15 09:30:00,62.88,63.03,62.2,62.37,47348.0,62.88,63.03,62.2,62.37,47348.0
2025-04-15 09:35:00,62.37,62.59,62.24,62.24,12343.0,62.37,62.59,62.24,62.24,12343.0
2025-04-15 09:40:00,62.25,62.47,62.12,62.23,41340.0,62.25,62.47,62.12,62.23,41340.0
2025-04-15 09:45:00,62.11,62.44,62.08,62.3,15002.0,62.11,62.44,62.08,62.3,15002.0
2025-04-15 09:50:00,62.31,62.41,62.24,62.31,11619.0,62.31,62.41,62.24,62.31,11619.0
2025-04-15 09:55:00,62.26,62.41,62.2,62.27,10969.0,62.26,62.41,62.2,62.27,10969.0
2025-04-15 10:00:00,62.33,62.4,62.21,62.22,11241.0,62.33,62.4,62.21,62.22,11241.0
2025-04-15 10:05:00,62.19,62.24,62.09,62.15,8818.0,62.19,62.24,62.09,62.15,8818.0
2025-04-15 10:10:00,62.15,62.37,62.14,62.27,12331.0,62.15,62.37,62.14,62.27,12331.0
2025-04-15 10:15:00,62.3,62.42,62.25,62.34,34004.0,62.3,62.42,62.25,62.34,34004.0
2025-04-15 10:20:00,62.36,62.36,62.21,62.3,9221.0,62.36,62.36,62.21,62.3,9221.0
2025-04-15 10:25:00,62.3,62.36,62.16,62.19,13185.0,62.3,62.36,62.16,62.19,13185.0
2025-04-15 10:30:00,62.19,62.21,62.15,62.19,4533.0,62.19,62.21,62.15,62.19,4533.0
2025-04-15 10:35:00,62.2,62.39,62.19,62.36,9330.0,62.2,62.39,62.19,62.36,9330.0
2025-04-15 10:40:00,62.33,62.39,62.29,62.36,16457.0,62.33,62.39,62.29,62.36,16457.0
2025-04-15 10:45:00,62.35,62.47,62.29,62.43,24378.0,62.35,62.47,62.29,62.43,24378.0
2025-04-15 10:50:00,62.44,62.49,62.38,62.43,14014.0,62.44,62.49,62.38,62.43,14014.0
2025-04-15 10:55:00,62.44,62.51,62.23,62.3,21749.0,62.44,62.51,62.23,62.3,21749.0
2025-04-15 11:00:00,62.3,62.39,62.3,62.38,8003.0,62.3,62.39,62.3,62.38,8003.0
2025-04-15 11:05:00,62.37,62.39,62.25,62.27,17313.0,62.37,62.39,62.25,62.27,17313.0
2025-04-15 11:10:00,62.27,62.36,62.26,62.35,14483.0,62.27,62.36,62.26,62.35,14483.0
2025-04-15 11:15:00,62.35,62.43,62.35,62.37,20052.0,62.35,62.43,62.35,62.37,20052.0
2025-04-15 11:20:00,62.37,62.5,62.36,62.39,18355.0,62.37,62.5,62.36,62.39,18355.0
2025-04-15 11:25:00,62.36,62.37,62.28,62.29,13172.0,62.36,62.37,62.28,62.29,13172.0
2025-04-15 11:30:00,62.3,62.36,62.29,62.35,5379.0,62.3,62.36,62.29,62.35,5379.0
2025-04-15 11:35:00,62.33,62.37,62.22,62.23,9869.0,62.33,62.37,62.22,62.23,9869.0
2025-04-15 11:40:00,62.22,62.29,62.18,62.29,16540.0,62.22,62.29,62.18,62.29,16540.0
2025-04-15 11:45:00,62.3,62.35,62.27,62.32,9492.0,62.3,62.35,62.27,62.32,9492.0
2025-04-15 11:50:00,62.31,62.34,62.27,62.33,8329.0,62.31,62.34,62.27,62.33,8329.0
2025-04-15 11:55:00,62.31,62.41,62.3,62.39,19714.0,62.31,62.41,62.3,62.39,19714.0
2025-04-15 12:00:00,62.39,62.41,62.3,62.3,8680.0,62.39,62.41,62.3,62.3,8680.0
2025-04-15 12:05:00,62.3,62.31,62.19,62.22,8104.0,62.3,62.31,62.19,62.22,8104.0
2025-04-15 12:10:00,62.23,62.26,62.2,62.21,7090.0,62.23,62.26,62.2,62.21,7090.0
2025-04-15 12:15:00,62.21,62.29,62.21,62.26,7679.0,62.21,62.29,62.21,62.26,7679.0
2025-04-15 12:20:00,62.25,62.28,62.23,62.28,8089.0,62.25,62.28,62.23,62.28,8089.0
2025-04-15 12:25:00,62.3,62.35,62.24,62.25,6721.0,62.3,62.35,62.24,62.25,6721.0
2025-04-15 12:30:00,62.25,62.26,62.2,62.21,4782.0,62.25,62.26,62.2,62.21,4782.0
2025-04-15 12:35:00,62.19,62.21,62.15,62.16,6779.0,62.19,62.21,62.15,62.16,6779.0
2025-04-15 12:40:00,62.17,62.18,62.11,62.13,10049.0,62.17,62.18,62.11,62.13,10049.0
2025-04-15 12:45:00,62.15,62.26,62.14,62.26,3719.0,62.15,62.26,62.14,62.26,3719.0
2025-04-15 12:50:00,62.23,62.24,62.2,62.2,7625.0,62.23,62.24,62.2,62.2,7625.0
2025-04-15 12:55:00,62.19,62.23,62.13,62.22,10140.0,62.19,62.23,62.13,62.22,10140.0
2025-04-15 13:00:00,62.19,62.22,62.16,62.2,8292.0,62.19,62.22,62.16,62.2,8292.0
2025-04-15 13:05:00,62.18,62.29,62.18,62.24,8434.0,62.18,62.29,62.18,62.24,8434.0
2025-04-15 13:10:00,62.25,62.29,62.24,62.27,4747.0,62.25,62.29,62.24,62.27,4747.0
2025-04-15 13:15:00,62.25,62.28,62.21,62.27,7564.0,62.25,62.28,62.21,62.27,7564.0
2025-04-15 13:20:00,62.28,62.29,62.22,62.26,9979.0,62.28,62.29,62.22,62.26,9979.0
2025-04-15 13:25:00,62.25,62.4,62.23,62.38,53730.0,62.25,62.4,62.23,62.38,53730.0
2025-04-15 13:30:00,62.36,62.42,62.33,62.37,14099.0,62.36,62.42,62.33,62.37,14099.0
2025-04-15 13:35:00,62.37,62.4,62.33,62.35,22673.0,62.37,62.4,62.33,62.35,22673.0
2025-04-15 13:40:00,62.37,62.41,62.29,62.32,15421.0,62.37,62.41,62.29,62.32,15421.0
2025-04-15 13:45:00,62.33,62.37,62.3,62.37,8902.0,62.33,62.37,62.3,62.37,8902.0
2025-04-15 13:50:00,62.37,62.37,62.28,62.3,13006.0,62.37,62.37,62.28,62.3,13006.0
2025-04-15 13:55:00,62.3,62.49,62.3,62.43,12878.0,62.3,62.49,62.3,62.43,12878.0
2025-04-15 14:00:00,62.43,62.43,62.36,62.38,6754.0,62.43,62.43,62.36,62.38,6754.0
2025-04-15 14:05:00,62.38,62.42,62.34,62.37,7324.0,62.38,62.42,62.34,62.37,7324.0
2025-04-15 14:10:00,62.36,62.37,62.31,62.33,6501.0,62.36,62.37,62.31,62.33,6501.0
2025-04-15 14:15:00,62.31,62.36,62.29,62.33,11929.0,62.31,62.36,62.29,62.33,11929.0
2025-04-15 14:20:00,62.31,62.4,62.28,62.4,15547.0,62.31,62.4,62.28,62.4,15547.0
2025-04-15 14:25:00,62.4,62.51,62.4,62.44,32957.0,62.4,62.51,62.4,62.44,32957.0
2025-04-15 14:30:00,62.44,62.58,62.43,62.56,12887.0,62.44,62.58,62.43,62.56,12887.0
2025-04-15 14:35:00,62.56,62.57,62.53,62.55,8622.0,62.56,62.57,62.53,62.55,8622.0
2025-04-15 14:40:00,62.55,62.56,62.48,62.54,17797.0,62.55,62.56,62.48,62.54,17797.0
2025-04-15 14:45:00,62.54,62.63,62.53,62.58,19560.0,62.54,62.63,62.53,62.58,19560.0
2025-04-15 14:50:00,62.59,62.6,62.52,62.52,9495.0,62.59,62.6,62.52,62.52,9495.0
2025-04-15 14:55:00,62.53,62.6,62.51,62.55,17776.0,62.53,62.6,62.51,62.55,17776.0
2025-04-15 15:00:00,62.54,62.55,62.45,62.45,13828.0,62.54,62.55,62.45,62.45,13828.0
2025-04-15 15:05:00,62.46,62.47,62.39,62.46,12120.0,62.46,62.47,62.39,62.46,12120.0
2025-04-15 15:10:00,62.46,62.53,62.43,62.53,13066.0,62.46,62.53,62.43,62.53,13066.0
2025-04-15 15:15:00,62.52,62.63,62.51,62.57,35124.0,62.52,62.63,62.51,62.57,35124.0
2025-04-15 15:20:00,62.57,62.6,62.53,62.53,21733.0,62.57,62.6,62.53,62.53,21733.0
2025-04-15 15:25:00,62.52,62.58,62.51,62.55,17602.0,62.52,62.58,62.51,62.55,17602.0
2025-04-15 15:30:00,62.56,62.57,62.42,62.51,23808.0,62.56,62.57,62.42,62.51,23808.0
2025-04-15 15:35:00,62.5,62.54,62.44,62.47,20166.0,62.5,62.54,62.44,62.47,20166.0
2025-04-15 15:40:00,62.47,62.53,62.43,62.51,24616.0,62.47,62.53,62.43,62.51,24616.0
2025-04-15 15:45:00,62.51,62.51,62.39,62.48,26589.0,62.51,62.51,62.39,62.48,26589.0
2025-04-15 15:50:00,62.49,62.55,62.37,62.43,64773.0,62.49,62.55,62.37,62.43,64773.0
2025-04-15 15:55:00,62.42,62.42,62.15,62.28,241713.0,62.42,62.42,62.15,62.28,241713.0
2025-04-16 09:30:00,62.69,63.12,62.58,62.94,73063.0,62.69,63.12,62.58,62.94,73063.0
2025-04-16 09:35:00,62.99,63.15,62.81,62.83,20812.0,62.99,63.15,62.81,62.83,20812.0
2025-04-16 09:40:00,62.8,62.92,62.74,62.88,8115.0,62.8,62.92,62.74,62.88,8115.0
2025-04-16 09:45:00,62.89,63.01,62.8,62.8,15291.0,62.89,63.01,62.8,62.8,15291.0
2025-04-16 09:50:00,62.84,62.94,62.78,62.87,12029.0,62.84,62.94,62.78,62.87,12029.0
2025-04-16 09:55:00,62.87,63.04,62.82,62.98,13133.0,62.87,63.04,62.82,62.98,13133.0
2025-04-16 10:00:00,63.03,63.03,62.88,62.94,13028.0,63.03,63.03,62.88,62.94,13028.0
2025-04-16 10:05:00,62.9,62.94,62.77,62.79,17641.0,62.9,62.94,62.77,62.79,17641.0
2025-04-16 10:10:00,62.73,62.88,62.7,62.88,16591.0,62.73,62.88,62.7,62.88,16591.0
2025-04-16 10:15:00,62.82,62.91,62.79,62.83,16057.0,62.82,62.91,62.79,62.83,16057.0
2025-04-16 10:20:00,62.87,62.88,62.64,62.65,12412.0,62.87,62.88,62.64,62.65,12412.0
2025-04-16 10:25:00,62.68,62.77,62.56,62.74,55587.0,62.68,62.77,62.56,62.74,55587.0
2025-04-16 10:30:00,62.74,62.84,62.72,62.81,9626.0,62.74,62.84,62.72,62.81,9626.0
2025-04-16 10:35:00,62.79,62.88,62.74,62.86,19118.0,62.79,62.88,62.74,62.86,19118.0
2025-04-16 10:40:00,62.86,62.93,62.76,62.86,57321.0,62.86,62.93,62.76,62.86,57321.0
2025-04-16 10:45:00,62.83,62.9,62.78,62.88,14722.0,62.83,62.9,62.78,62.88,14722.0
2025-04-16 10:50:00,62.88,62.95,62.78,62.78,12414.0,62.88,62.95,62.78,62.78,12414.0
2025-04-16 10:55:00,62.73,62.92,62.68,62.9,23466.0,62.73,62.92,62.68,62.9,23466.0
2025-04-16 11:00:00,62.9,63.1,62.9,63.1,9232.0,62.9,63.1,62.9,63.1,9232.0
2025-04-16 11:05:00,63.1,63.11,63.05,63.09,5935.0,63.1,63.11,63.05,63.09,5935.0
2025-04-16 11:10:00,63.09,63.14,63.04,63.05,7864.0,63.09,63.14,63.04,63.05,7864.0
2025-04-16 11:15:00,63.05,63.1,62.95,62.97,9371.0,63.05,63.1,62.95,62.97,9371.0
2025-04-16 11:20:00,62.94,63.06,62.92,62.98,32136.0,62.94,63.06,62.92,62.98,32136.0
2025-04-16 11:25:00,63.01,63.15,62.99,63.11,10661.0,63.01,63.15,62.99,63.11,10661.0
2025-04-16 11:30:00,63.1,63.1,62.95,62.98,9838.0,63.1,63.1,62.95,62.98,9838.0
2025-04-16 11:35:00,62.98,63.02,62.94,63.01,8339.0,62.98,63.02,62.94,63.01,8339.0
2025-04-16 11:40:00,63.0,63.01,62.91,62.91,6015.0,63.0,63.01,62.91,62.91,6015.0
2025-04-16 11:45:00,62.93,62.94,62.88,62.91,8834.0,62.93,62.94,62.88,62.91,8834.0
2025-04-16 11:50:00,62.9,62.97,62.84,62.9,7775.0,62.9,62.97,62.84,62.9,7775.0
2025-04-16 11:55:00,62.88,62.96,62.84,62.86,7583.0,62.88,62.96,62.84,62.86,7583.0
2025-04-16 12:00:00,62.85,62.85,62.77,62.78,5528.0,62.85,62.85,62.77,62.78,5528.0
2025-04-16 12:05:00,62.75,62.89,62.71,62.89,12167.0,62.75,62.89,62.71,62.89,12167.0
2025-04-16 12:10:00,62.92,62.94,62.85,62.88,10457.0,62.92,62.94,62.85,62.88,10457.0
2025-04-16 12:15:00,62.88,62.89,62.81,62.83,6696.0,62.88,62.89,62.81,62.83,6696.0
2025-04-16 12:20:00,62.83,62.83,62.76,62.79,7046.0,62.83,62.83,62.76,62.79,7046.0
2025-04-16 12:25:00,62.79,62.91,62.79,62.84,22124.0,62.79,62.91,62.79,62.84,22124.0
2025-04-16 12:30:00,62.87,62.89,62.83,62.89,14924.0,62.87,62.89,62.83,62.89,14924.0
2025-04-16 12:35:00,62.89,62.91,62.85,62.88,13637.0,62.89,62.91,62.85,62.88,13637.0
2025-04-16 12:40:00,62.89,62.94,62.83,62.94,12271.0,62.89,62.94,62.83,62.94,12271.0
2025-04-16 12:45:00,62.95,62.96,62.85,62.86,6470.0,62.95,62.96,62.85,62.86,6470.0
2025-04-16 12:50:00,62.84,62.84,62.74,62.82,4081.0,62.84,62.84,62.74,62.82,4081.0
2025-04-16 12:55:00,62.84,62.86,62.8,62.83,9352.0,62.84,62.86,62.8,62.83,9352.0
2025-04-16 13:00:00,62.82,62.83,62.72,62.73,8326.0,62.82,62.83,62.72,62.73,8326.0
2025-04-16 13:05:00,62.74,62.84,62.74,62.75,8301.0,62.74,62.84,62.74,62.75,8301.0
2025-04-16 13:10:00,62.76,62.91,62.73,62.9,13467.0,62.76,62.91,62.73,62.9,13467.0
2025-04-16 13:15:00,62.88,62.91,62.86,62.86,10725.0,62.88,62.91,62.86,62.86,10725.0
2025-04-16 13:20:00,62.87,62.93,62.83,62.83,13005.0,62.87,62.93,62.83,62.83,13005.0
2025-04-16 13:25:00,62.78,62.92,62.77,62.91,28481.0,62.78,62.92,62.77,62.91,28481.0
2025-04-16 13:30:00,62.88,62.9,62.66,62.74,10655.0,62.88,62.9,62.66,62.74,10655.0
2025-04-16 13:35:00,62.73,62.73,62.61,62.61,4615.0,62.73,62.73,62.61,62.61,4615.0
2025-04-16 13:40:00,62.58,62.61,62.5,62.58,10464.0,62.58,62.61,62.5,62.58,10464.0
2025-04-16 13:45:00,62.55,62.58,62.38,62.41,10982.0,62.55,62.58,62.38,62.41,10982.0
2025-04-16 13:50:00,62.39,62.48,62.29,62.46,13192.0,62.39,62.48,62.29,62.46,13192.0
2025-04-16 13:55:00,62.46,62.48,62.38,62.4,17746.0,62.46,62.48,62.38,62.4,17746.0
2025-04-16 14:00:00,62.43,62.5,62.32,62.41,20664.0,62.43,62.5,62.32,62.41,20664.0
2025-04-16 14:05:00,62.43,62.46,62.37,62.45,12946.0,62.43,62.46,62.37,62.45,12946.0
2025-04-16 14:10:00,62.47,62.49,62.43,62.48,16191.0,62.47,62.49,62.43,62.48,16191.0
2025-04-16 14:15:00,62.51,62.53,62.41,62.49,33270.0,62.51,62.53,62.41,62.49,33270.0
2025-04-16 14:20:00,62.48,62.56,62.45,62.56,13722.0,62.48,62.56,62.45,62.56,13722.0
2025-04-16 14:25:00,62.56,62.6,62.53,62.55,11321.0,62.56,62.6,62.53,62.55,11321.0
2025-04-16 14:30:00,62.55,62.55,62.34,62.39,15170.0,62.55,62.55,62.34,62.39,15170.0
2025-04-16 14:35:00,62.39,62.42,62.3,62.32,8784.0,62.39,62.42,62.3,62.32,8784.0
2025-04-16 14:40:00,62.36,62.36,62.23,62.35,16261.0,62.36,62.36,62.23,62.35,16261.0
2025-04-16 14:45:00,62.37,62.38,62.34,62.37,3842.0,62.37,62.38,62.34,62.37,3842.0
2025-04-16 14:50:00,62.37,62.37,62.29,62.3,10287.0,62.37,62.37,62.29,62.3,10287.0
2025-04-16 14:55:00,62.31,62.42,62.31,62.35,24509.0,62.31,62.42,62.31,62.35,24509.0
2025-04-16 15:00:00,62.34,62.42,62.29,62.3,11433.0,62.34,62.42,62.29,62.3,11433.0
2025-04-16 15:05:00,62.28,62.3,62.25,62.25,11454.0,62.28,62.3,62.25,62.25,11454.0
2025-04-16 15:10:00,62.24,62.33,62.09,62.12,40068.0,62.24,62.33,62.09,62.12,40068.0
2025-04-16 15:15:00,62.08,62.1,62.0,62.02,23161.0,62.08,62.1,62.0,62.02,23161.0
2025-04-16 15:20:00,62.02,62.05,61.86,61.86,19186.0,62.02,62.05,61.86,61.86,19186.0
2025-04-16 15:25:00,61.89,61.94,61.79,61.85,38848.0,61.89,61.94,61.79,61.85,38848.0
2025-04-16 15:30:00,61.85,61.95,61.74,61.74,39484.0,61.85,61.95,61.74,61.74,39484.0
2025-04-16 15:35:00,61.74,61.79,61.67,61.76,43638.0,61.74,61.79,61.67,61.76,43638.0
2025-04-16 15:40:00,61.76,61.86,61.71,61.82,47940.0,61.76,61.86,61.71,61.82,47940.0
2025-04-16 15:45:00,61.82,61.82,61.64,61.69,54403.0,61.82,61.82,61.64,61.69,54403.0
2025-04-16 15:50:00,61.7,61.83,61.61,61.76,92123.0,61.7,61.83,61.61,61.76,92123.0
2025-04-16 15:55:00,61.74,62.0,61.71,61.98,298429.0,61.74,62.0,61.71,61.98,298429.0
2025-04-17 09:30:00,58.7,60.74,58.53,60.66,297427.0,58.7,60.74,58.53,60.66,297427.0
2025-04-17 09:35:00,60.6,60.74,59.34,59.48,92104.0,60.6,60.74,59.34,59.48,92104.0
2025-04-17 09:40:00,59.56,59.96,59.09,59.39,101414.0,59.56,59.96,59.09,59.39,101414.0
2025-04-17 09:45:00,59.46,59.61,59.0,59.23,50311.0,59.46,59.61,59.0,59.23,50311.0
2025-04-17 09:50:00,59.23,59.83,59.2,59.83,44455.0,59.23,59.83,59.2,59.83,44455.0
2025-04-17 09:55:00,59.83,60.0,59.81,59.94,49426.0,59.83,60.0,59.81,59.94,49426.0
2025-04-17 10:00:00,60.0,60.04,59.87,60.0,56909.0,60.0,60.04,59.87,60.0,56909.0
2025-04-17 10:05:00,60.0,60.53,60.0,60.32,162846.0,60.0,60.53,60.0,60.32,162846.0
2025-04-17 10:10:00,60.34,60.5,60.26,60.35,49162.0,60.34,60.5,60.26,60.35,49162.0
2025-04-17 10:15:00,60.31,60.5,60.08,60.15,54622.0,60.31,60.5,60.08,60.15,54622.0
2025-04-17 10:20:00,60.16,60.27,60.01,60.26,47560.0,60.16,60.27,60.01,60.26,47560.0
2025-04-17 10:25:00,60.26,61.34,60.25,61.34,323953.0,60.26,61.34,60.25,61.34,323953.0
2025-04-17 10:30:00,61.34,61.57,60.97,61.01,66453.0,61.34,61.57,60.97,61.01,66453.0
2025-04-17 10:35:00,61.01,61.11,60.8,60.85,46619.0,61.01,61.11,60.8,60.85,46619.0
2025-04-17 10:40:00,60.86,61.06,60.57,60.86,69079.0,60.86,61.06,60.57,60.86,69079.0
2025-04-17 10:45:00,60.88,61.03,60.8,60.8,16897.0,60.88,61.03,60.8,60.8,16897.0
2025-04-17 10:50:00,60.79,60.99,60.71,60.98,12321.0,60.79,60.99,60.71,60.98,12321.0
2025-04-17 10:55:00,60.98,60.98,60.71,60.75,16960.0,60.98,60.98,60.71,60.75,16960.0
2025-04-17 11:00:00,60.78,60.82,60.57,60.67,15507.0,60.78,60.82,60.57,60.67,15507.0
2025-04-17 11:05:00,60.66,60.85,60.59,60.84,37928.0,60.66,60.85,60.59,60.84,37928.0
2025-04-17 11:10:00,60.91,61.13,60.88,60.93,74556.0,60.91,61.13,60.88,60.93,74556.0
2025-04-17 11:15:00,60.93,61.14,60.86,61.0,67412.0,60.93,61.14,60.86,61.0,67412.0
2025-04-17 11:20:00,61.0,61.02,60.87,61.0,20511.0,61.0,61.02,60.87,61.0,20511.0
2025-04-17 11:25:00,61.0,61.07,60.9,60.97,40325.0,61.0,61.07,60.9,60.97,40325.0
2025-04-17 11:30:00,60.94,61.11,60.88,61.01,12283.0,60.94,61.11,60.88,61.01,12283.0
2025-04-17 11:35:00,61.01,61.01,60.79,60.89,26785.0,61.01,61.01,60.79,60.89,26785.0
2025-04-17 11:40:00,60.9,60.94,60.76,60.78,11865.0,60.9,60.94,60.76,60.78,11865.0
2025-04-17 11:45:00,60.83,61.12,60.83,61.08,15209.0,60.83,61.12,60.83,61.08,15209.0
2025-04-17 11:50:00,61.05,61.19,60.99,61.0,13551.0,61.05,61.19,60.99,61.0,13551.0
2025-04-17 11:55:00,61.02,61.18,60.99,61.03,10564.0,61.02,61.18,60.99,61.03,10564.0
2025-04-17 12:00:00,61.05,61.12,60.93,61.07,12381.0,61.05,61.12,60.93,61.07,12381.0
2025-04-17 12:05:00,61.07,61.25,60.95,60.96,12892.0,61.07,61.25,60.95,60.96,12892.0
2025-04-17 12:10:00,60.92,60.95,60.75,60.8,12098.0,60.92,60.95,60.75,60.8,12098.0
2025-04-17 12:15:00,60.77,60.93,60.74,60.9,12916.0,60.77,60.93,60.74,60.9,12916.0
2025-04-17 12:20:00,60.87,61.09,60.83,61.09,17462.0,60.87,61.09,60.83,61.09,17462.0
2025-04-17 12:25:00,61.13,61.17,61.05,61.11,10808.0,61.13,61.17,61.05,61.11,10808.0
2025-04-17 12:30:00,61.12,61.17,61.06,61.12,15170.0,61.12,61.17,61.06,61.12,15170.0
2025-04-17 12:35:00,61.11,61.26,61.05,61.26,18518.0,61.11,61.26,61.05,61.26,18518.0
2025-04-17 12:40:00,61.28,61.34,61.18,61.25,16566.0,61.28,61.34,61.18,61.25,16566.0
2025-04-17 12:45:00,61.32,61.37,61.25,61.35,12020.0,61.32,61.37,61.25,61.35,12020.0
2025-04-17 12:50:00,61.35,61.54,61.35,61.51,10695.0,61.35,61.54,61.35,61.51,10695.0
2025-04-17 12:55:00,61.49,61.53,61.41,61.45,10410.0,61.49,61.53,61.41,61.45,10410.0
2025-04-17 13:00:00,61.48,61.49,61.38,61.47,11867.0,61.48,61.49,61.38,61.47,11867.0
2025-04-17 13:05:00,61.47,61.52,61.28,61.37,12646.0,61.47,61.52,61.28,61.37,12646.0
2025-04-17 13:10:00,61.38,61.41,61.29,61.32,11757.0,61.38,61.41,61.29,61.32,11757.0
2025-04-17 13:15:00,61.34,61.38,61.13,61.2,15696.0,61.34,61.38,61.13,61.2,15696.0
2025-04-17 13:20:00,61.21,61.33,61.2,61.33,11826.0,61.21,61.33,61.2,61.33,11826.0
2025-04-17 13:25:00,61.33,61.39,61.23,61.27,11561.0,61.33,61.39,61.23,61.27,11561.0
2025-04-17 13:30:00,61.29,61.3,61.21,61.29,11400.0,61.29,61.3,61.21,61.29,11400.0
2025-04-17 13:35:00,61.28,61.32,61.08,61.09,14525.0,61.28,61.32,61.08,61.09,14525.0
2025-04-17 13:40:00,61.09,61.13,60.89,60.92,31838.0,61.09,61.13,60.89,60.92,31838.0
2025-04-17 13:45:00,60.92,61.0,60.89,60.91,21558.0,60.92,61.0,60.89,60.91,21558.0
2025-04-17 13:50:00,60.92,60.98,60.89,60.97,14044.0,60.92,60.98,60.89,60.97,14044.0
2025-04-17 13:55:00,60.98,60.99,60.89,60.96,17386.0,60.98,60.99,60.89,60.96,17386.0
2025-04-17 14:00:00,60.98,60.99,60.93,60.96,9455.0,60.98,60.99,60.93,60.96,9455.0
2025-04-17 14:05:00,60.96,60.99,60.84,60.93,24084.0,60.96,60.99,60.84,60.93,24084.0
2025-04-17 14:10:00,60.93,60.93,60.79,60.88,25967.0,60.93,60.93,60.79,60.88,25967.0
2025-04-17 14:15:00,60.88,60.89,60.8,60.82,13155.0,60.88,60.89,60.8,60.82,13155.0
2025-04-17 14:20:00,60.8,60.97,60.77,60.87,21775.0,60.8,60.97,60.77,60.87,21775.0
2025-04-17 14:25:00,60.83,60.88,60.65,60.67,33293.0,60.83,60.88,60.65,60.67,33293.0
2025-04-17 14:30:00,60.66,60.8,60.63,60.72,35781.0,60.66,60.8,60.63,60.72,35781.0
2025-04-17 14:35:00,60.72,60.82,60.71,60.81,30716.0,60.72,60.82,60.71,60.81,30716.0
2025-04-17 14:40:00,60.8,60.81,60.7,60.76,19310.0,60.8,60.81,60.7,60.76,19310.0
2025-04-17 14:45:00,60.77,60.78,60.62,60.67,32322.0,60.77,60.78,60.62,60.67,32322.0
2025-04-17 14:50:00,60.66,60.81,60.62,60.76,37379.0,60.66,60.81,60.62,60.76,37379.0
2025-04-17 14:55:00,60.76,60.78,60.63,60.64,27520.0,60.76,60.78,60.63,60.64,27520.0
2025-04-17 15:00:00,60.65,60.72,60.57,60.64,22684.0,60.65,60.72,60.57,60.64,22684.0
2025-04-17 15:05:00,60.65,60.66,60.58,60.64,16531.0,60.65,60.66,60.58,60.64,16531.0
2025-04-17 15:10:00,60.65,60.72,60.58,60.58,19062.0,60.65,60.72,60.58,60.58,19062.0
2025-04-17 15:15:00,60.58,60.63,60.48,60.59,39276.0,60.58,60.63,60.48,60.59,39276.0
2025-04-17 15:20:00,60.6,60.67,60.58,60.67,24230.0,60.6,60.67,60.58,60.67,24230.0
2025-04-17 15:25:00,60.66,60.76,60.64,60.72,49024.0,60.66,60.76,60.64,60.72,49024.0
2025-04-17 15:30:00,60.71,60.98,60.69,60.95,35555.0,60.71,60.98,60.69,60.95,35555.0
2025-04-17 15:35:00,60.96,60.96,60.77,60.88,107192.0,60.96,60.96,60.77,60.88,107192.0
2025-04-17 15:40:00,60.88,60.91,60.78,60.8,54849.0,60.88,60.91,60.78,60.8,54849.0
2025-04-17 15:45:00,60.8,60.83,60.69,60.79,84354.0,60.8,60.83,60.69,60.79,84354.0
2025-04-17 15:50:00,60.77,60.89,60.65,60.84,164807.0,60.77,60.89,60.65,60.84,164807.0
2025-04-17 15:55:00,60.84,60.86,60.65,60.68,298643.0,60.84,60.86,60.65,60.68,298643.0
2025-04-21 09:30:00,60.71,60.94,60.26,60.46,73810.0,60.71,60.94,60.26,60.46,73810.0
2025-04-21 09:35:00,60.48,60.69,60.18,60.35,23266.0,60.48,60.69,60.18,60.35,23266.0
2025-04-21 09:40:00,60.44,60.5,59.74,59.81,78471.0,60.44,60.5,59.74,59.81,78471.0
2025-04-21 09:45:00,59.82,59.92,59.7,59.8,22119.0,59.82,59.92,59.7,59.8,22119.0
2025-04-21 09:50:00,59.84,59.96,59.6,59.78,34132.0,59.84,59.96,59.6,59.78,34132.0
2025-04-21 09:55:00,59.75,59.77,59.57,59.65,13085.0,59.75,59.77,59.57,59.65,13085.0
2025-04-21 10:00:00,59.66,59.66,59.1,59.11,63736.0,59.66,59.66,59.1,59.11,63736.0
2025-04-21 10:05:00,59.16,59.23,59.02,59.19,67026.0,59.16,59.23,59.02,59.19,67026.0
2025-04-21 10:10:00,59.19,59.31,59.03,59.19,84050.0,59.19,59.31,59.03,59.19,84050.0
2025-04-21 10:15:00,59.18,59.2,58.86,58.9,35693.0,59.18,59.2,58.86,58.9,35693.0
2025-04-21 10:20:00,58.9,59.11,58.83,59.01,22253.0,58.9,59.11,58.83,59.01,22253.0
2025-04-21 10:25:00,59.01,59.05,58.92,59.05,20569.0,59.01,59.05,58.92,59.05,20569.0
2025-04-21 10:30:00,59.02,59.11,58.95,59.05,22689.0,59.02,59.11,58.95,59.05,22689.0
2025-04-21 10:35:00,59.04,59.08,58.95,58.96,17018.0,59.04,59.08,58.95,58.96,17018.0
2025-04-21 10:40:00,58.94,59.17,58.89,59.04,40391.0,58.94,59.17,58.89,59.04,40391.0
2025-04-21 10:45:00,59.02,59.12,59.01,59.09,8649.0,59.02,59.12,59.01,59.09,8649.0
2025-04-21 10:50:00,59.08,59.13,59.04,59.08,13784.0,59.08,59.13,59.04,59.08,13784.0
2025-04-21 10:55:00,59.08,59.1,58.97,58.98,25667.0,59.08,59.1,58.97,58.98,25667.0
2025-04-21 11:00:00,58.99,59.0,58.77,58.77,22710.0,58.99,59.0,58.77,58.77,22710.0
2025-04-21 11:05:00,58.78,58.79,58.63,58.65,6585.0,58.78,58.79,58.63,58.65,6585.0
2025-04-21 11:10:00,58.64,58.71,58.59,58.61,13973.0,58.64,58.71,58.59,58.61,13973.0
2025-04-21 11:15:00,58.62,58.66,58.58,58.6,16480.0,58.62,58.66,58.58,58.6,16480.0
2025-04-21 11:20:00,58.59,58.68,58.46,58.65,10243.0,58.59,58.68,58.46,58.65,10243.0
2025-04-21 11:25:00,58.65,58.7,58.59,58.61,7089.0,58.65,58.7,58.59,58.61,7089.0
2025-04-21 11:30:00,58.58,58.6,58.4,58.42,13904.0,58.58,58.6,58.4,58.42,13904.0
2025-04-21 11:35:00,58.44,58.5,58.4,58.48,19431.0,58.44,58.5,58.4,58.48,19431.0
2025-04-21 11:40:00,58.46,58.46,58.29,58.32,35788.0,58.46,58.46,58.29,58.32,35788.0
2025-04-21 11:45:00,58.31,58.4,58.19,58.27,40051.0,58.31,58.4,58.19,58.27,40051.0
2025-04-21 11:50:00,58.27,58.31,58.22,58.24,30610.0,58.27,58.31,58.22,58.24,30610.0
2025-04-21 11:55:00,58.23,58.27,58.06,58.12,38804.0,58.23,58.27,58.06,58.12,38804.0
2025-04-21 12:00:00,58.12,58.12,58.01,58.04,39035.0,58.12,58.12,58.01,58.04,39035.0
2025-04-21 12:05:00,58.03,58.2,58.03,58.15,50105.0,58.03,58.2,58.03,58.15,50105.0
2025-04-21 12:10:00,58.15,58.19,58.13,58.16,13681.0,58.15,58.19,58.13,58.16,13681.0
2025-04-21 12:15:00,58.15,58.28,58.1,58.19,21023.0,58.15,58.28,58.1,58.19,21023.0
2025-04-21 12:20:00,58.18,58.19,57.99,58.04,51755.0,58.18,58.19,57.99,58.04,51755.0
2025-04-21 12:25:00,58.05,58.08,57.94,58.03,49087.0,58.05,58.08,57.94,58.03,49087.0
2025-04-21 12:30:00,58.04,58.28,58.0,58.25,77919.0,58.04,58.28,58.0,58.25,77919.0
2025-04-21 12:35:00,58.26,58.3,58.23,58.26,7355.0,58.26,58.3,58.23,58.26,7355.0
2025-04-21 12:40:00,58.27,58.29,58.2,58.22,10650.0,58.27,58.29,58.2,58.22,10650.0
2025-04-21 12:45:00,58.2,58.21,58.09,58.17,51818.0,58.2,58.21,58.09,58.17,51818.0
2025-04-21 12:50:00,58.17,58.17,58.01,58.04,18889.0,58.17,58.17,58.01,58.04,18889.0
2025-04-21 12:55:00,58.02,58.12,57.97,58.07,29111.0,58.02,58.12,57.97,58.07,29111.0
2025-04-21 13:00:00,58.08,58.08,57.95,57.97,23785.0,58.08,58.08,57.95,57.97,23785.0
2025-04-21 13:05:00,57.98,58.07,57.97,58.04,12125.0,57.98,58.07,57.97,58.04,12125.0
2025-04-21 13:10:00,58.04,58.08,58.03,58.08,9359.0,58.04,58.08,58.03,58.08,9359.0
2025-04-21 13:15:00,58.09,58.22,58.08,58.2,25571.0,58.09,58.22,58.08,58.2,25571.0
2025-04-21 13:20:00,58.2,58.26,58.19,58.19,18441.0,58.2,58.26,58.19,58.19,18441.0
2025-04-21 13:25:00,58.2,58.25,58.18,58.23,19851.0,58.2,58.25,58.18,58.23,19851.0
2025-04-21 13:30:00,58.24,58.33,58.23,58.28,31942.0,58.24,58.33,58.23,58.28,31942.0
2025-04-21 13:35:00,58.27,58.36,58.26,58.31,19177.0,58.27,58.36,58.26,58.31,19177.0
2025-04-21 13:40:00,58.31,58.37,58.28,58.32,17957.0,58.31,58.37,58.28,58.32,17957.0
2025-04-21 13:45:00,58.33,58.33,58.23,58.28,9855.0,58.33,58.33,58.23,58.28,9855.0
2025-04-21 13:50:00,58.26,58.3,58.21,58.24,10573.0,58.26,58.3,58.21,58.24,10573.0
2025-04-21 13:55:00,58.23,58.27,58.16,58.17,15611.0,58.23,58.27,58.16,58.17,15611.0
2025-04-21 14:00:00,58.18,58.19,58.1,58.15,10178.0,58.18,58.19,58.1,58.15,10178.0
2025-04-21 14:05:00,58.14,58.16,58.03,58.07,18991.0,58.14,58.16,58.03,58.07,18991.0
2025-04-21 14:10:00,58.08,58.1,58.06,58.09,7566.0,58.08,58.1,58.06,58.09,7566.0
2025-04-21 14:15:00,58.09,58.21,58.05,58.18,10912.0,58.09,58.21,58.05,58.18,10912.0
2025-04-21 14:20:00,58.18,58.18,58.12,58.17,7605.0,58.18,58.18,58.12,58.17,7605.0
2025-04-21 14:25:00,58.16,58.3,58.16,58.29,9838.0,58.16,58.3,58.16,58.29,9838.0
2025-04-21 14:30:00,58.29,58.37,58.27,58.36,16446.0,58.29,58.37,58.27,58.36,16446.0
2025-04-21 14:35:00,58.36,58.44,58.36,58.44,8296.0,58.36,58.44,58.36,58.44,8296.0
2025-04-21 14:40:00,58.46,58.46,58.25,58.26,13981.0,58.46,58.46,58.25,58.26,13981.0
2025-04-21 14:45:00,58.26,58.26,58.18,58.19,28301.0,58.26,58.26,58.18,58.19,28301.0
2025-04-21 14:50:00,58.2,58.22,58.1,58.13,47919.0,58.2,58.22,58.1,58.13,47919.0
2025-04-21 14:55:00,58.11,58.13,58.03,58.06,29415.0,58.11,58.13,58.03,58.06,29415.0
2025-04-21 15:00:00,58.05,58.11,57.93,57.94,27275.0,58.05,58.11,57.93,57.94,27275.0
2025-04-21 15:05:00,57.94,58.0,57.91,57.91,21362.0,57.94,58.0,57.91,57.91,21362.0
2025-04-21 15:10:00,57.91,58.01,57.9,57.94,18131.0,57.91,58.01,57.9,57.94,18131.0
2025-04-21 15:15:00,57.94,58.0,57.89,57.98,23430.0,57.94,58.0,57.89,57.98,23430.0
2025-04-21 15:20:00,57.97,58.01,57.9,57.93,24491.0,57.97,58.01,57.9,57.93,24491.0
2025-04-21 15:25:00,57.92,57.99,57.89,57.95,23254.0,57.92,57.99,57.89,57.95,23254.0
2025-04-21 15:30:00,57.96,57.96,57.84,57.87,36371.0,57.96,57.96,57.84,57.87,36371.0
2025-04-21 15:35:00,57.87,58.0,57.86,57.88,41576.0,57.87,58.0,57.86,57.88,41576.0
2025-04-21 15:40:00,57.9,58.02,57.9,58.02,38310.0,57.9,58.02,57.9,58.02,38310.0
2025-04-21 15:45:00,58.01,58.02,57.95,58.02,35132.0,58.01,58.02,57.95,58.02,35132.0
2025-04-21 15:50:00,58.01,58.11,57.95,58.03,119533.0,58.01,58.11,57.95,58.03,119533.0
2025-04-21 15:55:00,58.03,58.05,57.9,57.96,341615.0,58.03,58.05,57.9,57.96,341615.0
2025-04-22 09:30:00,58.75,58.75,57.82,58.08,74537.0,58.75,58.75,57.82,58.08,74537.0
2025-04-22 09:35:00,58.08,58.64,58.07,58.38,63367.0,58.08,58.64,58.07,58.38,63367.0
2025-04-22 09:40:00,58.46,58.58,58.3,58.4,52461.0,58.46,58.58,58.3,58.4,52461.0
2025-04-22 09:45:00,58.4,58.49,58.22,58.22,24145.0,58.4,58.49,58.22,58.22,24145.0
2025-04-22 09:50:00,58.24,58.54,58.16,58.45,23902.0,58.24,58.54,58.16,58.45,23902.0
2025-04-22 09:55:00,58.46,58.5,58.3,58.34,26857.0,58.46,58.5,58.3,58.34,26857.0
2025-04-22 10:00:00,58.37,58.94,58.33,58.82,58191.0,58.37,58.94,58.33,58.82,58191.0
2025-04-22 10:05:00,58.79,58.88,58.7,58.84,21655.0,58.79,58.88,58.7,58.84,21655.0
2025-04-22 10:10:00,58.87,59.04,58.83,59.04,22663.0,58.87,59.04,58.83,59.04,22663.0
2025-04-22 10:15:00,59.05,59.05,58.83,58.99,20863.0,59.05,59.05,58.83,58.99,20863.0
2025-04-22 10:20:00,59.01,59.33,58.89,59.33,26039.0,59.01,59.33,58.89,59.33,26039.0
2025-04-22 10:25:00,59.3,59.3,59.11,59.13,18959.0,59.3,59.3,59.11,59.13,18959.0
2025-04-22 10:30:00,59.13,59.16,59.0,59.05,14837.0,59.13,59.16,59.0,59.05,14837.0
2025-04-22 10:35:00,59.06,59.1,59.02,59.07,12436.0,59.06,59.1,59.02,59.07,12436.0
2025-04-22 10:40:00,59.11,59.21,59.1,59.2,9606.0,59.11,59.21,59.1,59.2,9606.0
2025-04-22 10:45:00,59.19,59.27,59.08,59.11,17612.0,59.19,59.27,59.08,59.11,17612.0
2025-04-22 10:50:00,59.12,59.32,59.12,59.32,12849.0,59.12,59.32,59.12,59.32,12849.0
2025-04-22 10:55:00,59.35,59.54,59.32,59.51,6246.0,59.35,59.54,59.32,59.51,6246.0
2025-04-22 11:00:00,59.51,59.53,59.43,59.48,7406.0,59.51,59.53,59.43,59.48,7406.0
2025-04-22 11:05:00,59.5,59.56,59.37,59.38,18006.0,59.5,59.56,59.37,59.38,18006.0
2025-04-22 11:10:00,59.4,59.49,59.4,59.48,8265.0,59.4,59.49,59.4,59.48,8265.0
2025-04-22 11:15:00,59.49,59.59,59.48,59.51,8662.0,59.49,59.59,59.48,59.51,8662.0
2025-04-22 11:20:00,59.5,59.61,59.49,59.6,5717.0,59.5,59.61,59.49,59.6,5717.0
2025-04-22 11:25:00,59.6,59.63,59.54,59.57,13631.0,59.6,59.63,59.54,59.57,13631.0
2025-04-22 11:30:00,59.56,59.66,59.46,59.64,17755.0,59.56,59.66,59.46,59.64,17755.0
2025-04-22 11:35:00,59.63,59.67,59.54,59.62,11127.0,59.63,59.67,59.54,59.62,11127.0
2025-04-22 11:40:00,59.64,59.69,59.57,59.57,18229.0,59.64,59.69,59.57,59.57,18229.0
2025-04-22 11:45:00,59.58,59.65,59.55,59.58,13716.0,59.58,59.65,59.55,59.58,13716.0
2025-04-22 11:50:00,59.58,59.68,59.51,59.59,10467.0,59.58,59.68,59.51,59.59,10467.0
2025-04-22 11:55:00,59.6,59.75,59.57,59.67,12635.0,59.6,59.75,59.57,59.67,12635.0
2025-04-22 12:00:00,59.68,59.89,59.68,59.73,11400.0,59.68,59.89,59.68,59.73,11400.0
2025-04-22 12:05:00,59.72,59.78,59.72,59.74,6922.0,59.72,59.78,59.72,59.74,6922.0
2025-04-22 12:10:00,59.76,59.86,59.73,59.77,16022.0,59.76,59.86,59.73,59.77,16022.0
2025-04-22 12:15:00,59.76,59.76,59.68,59.74,7991.0,59.76,59.76,59.68,59.74,7991.0
2025-04-22 12:20:00,59.75,59.75,59.65,59.73,9038.0,59.75,59.75,59.65,59.73,9038.0
2025-04-22 12:25:00,59.72,59.8,59.71,59.71,6785.0,59.72,59.8,59.71,59.71,6785.0
2025-04-22 12:30:00,59.7,59.75,59.7,59.73,11855.0,59.7,59.75,59.7,59.73,11855.0
2025-04-22 12:35:00,59.74,59.78,59.72,59.72,10524.0,59.74,59.78,59.72,59.72,10524.0
2025-04-22 12:40:00,59.73,59.83,59.69,59.83,11286.0,59.73,59.83,59.69,59.83,11286.0
2025-04-22 12:45:00,59.81,59.82,59.71,59.75,10536.0,59.81,59.82,59.71,59.75,10536.0
2025-04-22 12:50:00,59.76,59.8,59.72,59.8,7568.0,59.76,59.8,59.72,59.8,7568.0
2025-04-22 12:55:00,59.77,59.8,59.72,59.72,9554.0,59.77,59.8,59.72,59.72,9554.0
2025-04-22 13:00:00,59.71,59.75,59.61,59.65,11076.0,59.71,59.75,59.61,59.65,11076.0
2025-04-22 13:05:00,59.65,59.65,59.54,59.59,14121.0,59.65,59.65,59.54,59.59,14121.0
2025-04-22 13:10:00,59.57,59.57,59.4,59.43,7371.0,59.57,59.57,59.4,59.43,7371.0
2025-04-22 13:15:00,59.45,59.46,59.32,59.46,15112.0,59.45,59.46,59.32,59.46,15112.0
2025-04-22 13:20:00,59.44,59.45,59.27,59.35,22558.0,59.44,59.45,59.27,59.35,22558.0
2025-04-22 13:25:00,59.34,59.41,59.25,59.28,25053.0,59.34,59.41,59.25,59.28,25053.0
2025-04-22 13:30:00,59.28,59.3,59.14,59.23,20763.0,59.28,59.3,59.14,59.23,20763.0
2025-04-22 13:35:00,59.22,59.33,59.22,59.27,15784.0,59.22,59.33,59.22,59.27,15784.0
2025-04-22 13:40:00,59.27,59.28,59.11,59.11,18658.0,59.27,59.28,59.11,59.11,18658.0
2025-04-22 13:45:00,59.12,59.12,59.02,59.02,23197.0,59.12,59.12,59.02,59.02,23197.0
2025-04-22 13:50:00,59.04,59.13,58.99,59.0,25109.0,59.04,59.13,58.99,59.0,25109.0
2025-04-22 13:55:00,59.0,59.02,58.9,58.9,14990.0,59.0,59.02,58.9,58.9,14990.0
2025-04-22 14:00:00,58.9,59.02,58.89,59.0,13155.0,58.9,59.02,58.89,59.0,13155.0
2025-04-22 14:05:00,59.0,59.04,58.96,58.99,30803.0,59.0,59.04,58.96,58.99,30803.0
2025-04-22 14:10:00,59.0,59.15,58.97,59.09,70137.0,59.0,59.15,58.97,59.09,70137.0
2025-04-22 14:15:00,59.1,59.17,59.05,59.15,31759.0,59.1,59.17,59.05,59.15,31759.0
2025-04-22 14:20:00,59.15,59.24,59.11,59.2,25793.0,59.15,59.24,59.11,59.2,25793.0
2025-04-22 14:25:00,59.2,59.23,59.18,59.21,11621.0,59.2,59.23,59.18,59.21,11621.0
2025-04-22 14:30:00,59.19,59.36,59.19,59.34,11244.0,59.19,59.36,59.19,59.34,11244.0
2025-04-22 14:35:00,59.35,59.44,59.32,59.43,7545.0,59.35,59.44,59.32,59.43,7545.0
2025-04-22 14:40:00,59.41,59.55,59.4,59.5,15695.0,59.41,59.55,59.4,59.5,15695.0
2025-04-22 14:45:00,59.49,59.57,59.49,59.57,14394.0,59.49,59.57,59.49,59.57,14394.0
2025-04-22 14:50:00,59.58,59.67,59.58,59.65,13073.0,59.58,59.67,59.58,59.65,13073.0
2025-04-22 14:55:00,59.65,59.7,59.6,59.6,17838.0,59.65,59.7,59.6,59.6,17838.0
2025-04-22 15:00:00,59.61,59.7,59.59,59.68,13456.0,59.61,59.7,59.59,59.68,13456.0
2025-04-22 15:05:00,59.69,59.74,59.61,59.65,21863.0,59.69,59.74,59.61,59.65,21863.0
2025-04-22 15:10:00,59.65,59.67,59.63,59.65,13790.0,59.65,59.67,59.63,59.65,13790.0
2025-04-22 15:15:00,59.65,59.71,59.62,59.68,25365.0,59.65,59.71,59.62,59.68,25365.0
2025-04-22 15:20:00,59.68,59.77,59.65,59.75,26243.0,59.68,59.77,59.65,59.75,26243.0
2025-04-22 15:25:00,59.75,59.81,59.72,59.76,30283.0,59.75,59.81,59.72,59.76,30283.0
2025-04-22 15:30:00,59.77,59.91,59.75,59.91,49706.0,59.77,59.91,59.75,59.91,49706.0
2025-04-22 15:35:00,59.92,60.0,59.88,59.98,56880.0,59.92,60.0,59.88,59.98,56880.0
2025-04-22 15:40:00,60.0,60.11,59.93,60.06,45653.0,60.0,60.11,59.93,60.06,45653.0
2025-04-22 15:45:00,60.06,60.16,60.03,60.15,75691.0,60.06,60.16,60.03,60.15,75691.0
2025-04-22 15:50:00,60.13,60.25,60.05,60.13,78979.0,60.13,60.25,60.05,60.13,78979.0
2025-04-22 15:55:00,60.13,60.24,60.04,60.22,278010.0,60.13,60.24,60.04,60.22,278010.0
2025-04-23 09:30:00,60.22,60.8,59.91,60.64,58736.0,60.22,60.8,59.91,60.64,58736.0
2025-04-23 09:35:00,60.62,61.23,60.47,61.23,49046.0,60.62,61.23,60.47,61.23,49046.0
2025-04-23 09:40:00,61.22,61.47,61.13,61.39,17991.0,61.22,61.47,61.13,61.39,17991.0
2025-04-23 09:45:00,61.29,61.57,61.14,61.53,22404.0,61.29,61.57,61.14,61.53,22404.0
2025-04-23 09:50:00,61.54,61.79,61.43,61.59,39068.0,61.54,61.79,61.43,61.59,39068.0
2025-04-23 09:55:00,61.57,61.92,61.53,61.8,14691.0,61.57,61.92,61.53,61.8,14691.0
2025-04-23 10:00:00,61.87,62.08,61.65,62.01,46620.0,61.87,62.08,61.65,62.01,46620.0
2025-04-23 10:05:00,62.03,62.07,61.9,62.04,40789.0,62.03,62.07,61.9,62.04,40789.0
2025-04-23 10:10:00,62.06,62.12,61.87,61.89,62050.0,62.06,62.12,61.87,61.89,62050.0
2025-04-23 10:15:00,61.92,62.02,61.84,62.01,73161.0,61.92,62.02,61.84,62.01,73161.0
2025-04-23 10:20:00,62.01,62.03,61.88,61.99,41818.0,62.01,62.03,61.88,61.99,41818.0
2025-04-23 10:25:00,61.99,62.16,61.96,62.06,32160.0,61.99,62.16,61.96,62.06,32160.0
2025-04-23 10:30:00,62.08,62.14,61.96,62.07,30170.0,62.08,62.14,61.96,62.07,30170.0
2025-04-23 10:35:00,62.06,62.08,61.86,61.97,23617.0,62.06,62.08,61.86,61.97,23617.0
2025-04-23 10:40:00,61.97,62.01,61.8,61.87,13974.0,61.97,62.01,61.8,61.87,13974.0
2025-04-23 10:45:00,61.85,61.96,61.7,61.7,18708.0,61.85,61.96,61.7,61.7,18708.0
2025-04-23 10:50:00,61.75,61.94,61.67,61.93,16688.0,61.75,61.94,61.67,61.93,16688.0
2025-04-23 10:55:00,61.93,62.01,61.81,61.9,46815.0,61.93,62.01,61.81,61.9,46815.0
2025-04-23 11:00:00,61.87,62.07,61.84,62.07,24128.0,61.87,62.07,61.84,62.07,24128.0
2025-04-23 11:05:00,62.03,62.04,61.9,61.92,8026.0,62.03,62.04,61.9,61.92,8026.0
2025-04-23 11:10:00,61.92,62.02,61.89,61.97,18022.0,61.92,62.02,61.89,61.97,18022.0
2025-04-23 11:15:00,61.99,62.13,61.96,62.07,12995.0,61.99,62.13,61.96,62.07,12995.0
2025-04-23 11:20:00,62.07,62.09,61.91,61.95,16725.0,62.07,62.09,61.91,61.95,16725.0
2025-04-23 11:25:00,61.9,61.97,61.85,61.96,22703.0,61.9,61.97,61.85,61.96,22703.0
2025-04-23 11:30:00,61.96,61.98,61.78,61.89,26071.0,61.96,61.98,61.78,61.89,26071.0
2025-04-23 11:35:00,61.9,62.05,61.88,62.05,27353.0,61.9,62.05,61.88,62.05,27353.0
2025-04-23 11:40:00,62.04,62.04,61.86,61.88,15661.0,62.04,62.04,61.86,61.88,15661.0
2025-04-23 11:45:00,61.88,61.89,61.75,61.75,21571.0,61.88,61.89,61.75,61.75,21571.0
2025-04-23 11:50:00,61.76,61.96,61.72,61.92,48214.0,61.76,61.96,61.72,61.92,48214.0
2025-04-23 11:55:00,61.92,62.0,61.87,62.0,20189.0,61.92,62.0,61.87,62.0,20189.0
2025-04-23 12:00:00,62.0,62.13,61.95,62.07,13516.0,62.0,62.13,61.95,62.07,13516.0
2025-04-23 12:05:00,62.08,62.1,61.94,62.0,16226.0,62.08,62.1,61.94,62.0,16226.0
2025-04-23 12:10:00,62.0,62.15,61.98,62.06,14283.0,62.0,62.15,61.98,62.06,14283.0
2025-04-23 12:15:00,62.07,62.12,61.94,61.96,11510.0,62.07,62.12,61.94,61.96,11510.0
2025-04-23 12:20:00,61.96,62.08,61.95,62.08,13840.0,61.96,62.08,61.95,62.08,13840.0
2025-04-23 12:25:00,62.08,62.11,61.98,62.08,16880.0,62.08,62.11,61.98,62.08,16880.0
2025-04-23 12:30:00,62.1,62.1,62.01,62.09,15575.0,62.1,62.1,62.01,62.09,15575.0
2025-04-23 12:35:00,62.09,62.21,62.09,62.19,14294.0,62.09,62.21,62.09,62.19,14294.0
2025-04-23 12:40:00,62.19,62.2,62.09,62.13,13949.0,62.19,62.2,62.09,62.13,13949.0
2025-04-23 12:45:00,62.13,62.14,62.03,62.05,11246.0,62.13,62.14,62.03,62.05,11246.0
2025-04-23 12:50:00,62.04,62.12,62.03,62.1,10553.0,62.04,62.12,62.03,62.1,10553.0
2025-04-23 12:55:00,62.11,62.19,62.05,62.13,19382.0,62.11,62.19,62.05,62.13,19382.0
2025-04-23 13:00:00,62.13,62.28,62.0,62.27,22277.0,62.13,62.28,62.0,62.27,22277.0
2025-04-23 13:05:00,62.27,62.32,62.17,62.29,15587.0,62.27,62.32,62.17,62.29,15587.0
2025-04-23 13:10:00,62.3,62.41,62.23,62.41,19731.0,62.3,62.41,62.23,62.41,19731.0
2025-04-23 13:15:00,62.42,62.42,62.29,62.33,18655.0,62.42,62.42,62.29,62.33,18655.0
2025-04-23 13:20:00,62.34,62.4,62.32,62.37,21743.0,62.34,62.4,62.32,62.37,21743.0
2025-04-23 13:25:00,62.38,62.41,62.32,62.33,19772.0,62.38,62.41,62.32,62.33,19772.0
2025-04-23 13:30:00,62.33,62.37,62.19,62.24,25813.0,62.33,62.37,62.19,62.24,25813.0
2025-04-23 13:35:00,62.23,62.26,62.17,62.21,11731.0,62.23,62.26,62.17,62.21,11731.0
2025-04-23 13:40:00,62.21,62.21,62.11,62.18,15181.0,62.21,62.21,62.11,62.18,15181.0
2025-04-23 13:45:00,62.19,62.19,62.1,62.1,26547.0,62.19,62.19,62.1,62.1,26547.0
2025-04-23 13:50:00,62.1,62.21,62.09,62.2,14146.0,62.1,62.21,62.09,62.2,14146.0
2025-04-23 13:55:00,62.19,62.22,62.09,62.1,17271.0,62.19,62.22,62.09,62.1,17271.0
2025-04-23 14:00:00,62.11,62.16,61.85,61.9,15580.0,62.11,62.16,61.85,61.9,15580.0
2025-04-23 14:05:00,61.92,61.94,61.89,61.9,10268.0,61.92,61.94,61.89,61.9,10268.0
2025-04-23 14:10:00,61.92,61.98,61.88,61.96,13382.0,61.92,61.98,61.88,61.96,13382.0
2025-04-23 14:15:00,61.98,62.06,61.95,61.97,15295.0,61.98,62.06,61.95,61.97,15295.0
2025-04-23 14:20:00,61.96,62.07,61.95,61.96,10131.0,61.96,62.07,61.95,61.96,10131.0
2025-04-23 14:25:00,61.98,62.0,61.89,61.9,11255.0,61.98,62.0,61.89,61.9,11255.0
2025-04-23 14:30:00,61.9,62.05,61.9,62.01,9431.0,61.9,62.05,61.9,62.01,9431.0
2025-04-23 14:35:00,62.01,62.01,61.94,61.97,9519.0,62.01,62.01,61.94,61.97,9519.0
2025-04-23 14:40:00,61.97,62.0,61.95,61.95,9606.0,61.97,62.0,61.95,61.95,9606.0
2025-04-23 14:45:00,61.95,62.07,61.95,62.07,13570.0,61.95,62.07,61.95,62.07,13570.0
2025-04-23 14:50:00,62.07,62.07,61.98,62.0,17848.0,62.07,62.07,61.98,62.0,17848.0
2025-04-23 14:55:00,62.0,62.08,61.94,61.94,18756.0,62.0,62.08,61.94,61.94,18756.0
2025-04-23 15:00:00,61.93,61.99,61.77,61.84,146462.0,61.93,61.99,61.77,61.84,146462.0
2025-04-23 15:05:00,61.85,61.85,61.73,61.78,28473.0,61.85,61.85,61.73,61.78,28473.0
2025-04-23 15:10:00,61.78,61.82,61.76,61.8,36128.0,61.78,61.82,61.76,61.8,36128.0
2025-04-23 15:15:00,61.79,61.93,61.78,61.86,29525.0,61.79,61.93,61.78,61.86,29525.0
2025-04-23 15:20:00,61.86,61.88,61.74,61.74,33615.0,61.86,61.88,61.74,61.74,33615.0
2025-04-23 15:25:00,61.75,61.82,61.71,61.77,12395.0,61.75,61.82,61.71,61.77,12395.0
2025-04-23 15:30:00,61.78,61.84,61.76,61.8,50074.0,61.78,61.84,61.76,61.8,50074.0
2025-04-23 15:35:00,61.8,61.91,61.72,61.79,49981.0,61.8,61.91,61.72,61.79,49981.0
2025-04-23 15:40:00,61.79,61.91,61.76,61.91,39706.0,61.79,61.91,61.76,61.91,39706.0
2025-04-23 15:45:00,61.91,62.01,61.86,62.0,43067.0,61.91,62.01,61.86,62.0,43067.0
2025-04-23 15:50:00,62.02,62.07,61.87,62.04,78707.0,62.02,62.07,61.87,62.04,78707.0
2025-04-23 15:55:00,62.05,62.19,62.01,62.11,272660.0,62.05,62.19,62.01,62.11,272660.0
2025-04-24 09:30:00,61.87,62.02,60.46,60.47,127470.0,61.87,62.02,60.46,60.47,127470.0
2025-04-24 09:35:00,60.58,60.9,60.06,60.44,139288.0,60.58,60.9,60.06,60.44,139288.0
2025-04-24 09:40:00,60.39,60.6,59.91,60.2,113084.0,60.39,60.6,59.91,60.2,113084.0
2025-04-24 09:45:00,60.2,60.22,59.8,59.91,124527.0,60.2,60.22,59.8,59.91,124527.0
2025-04-24 09:50:00,59.9,60.08,59.78,59.85,101486.0,59.9,60.08,59.78,59.85,101486.0
2025-04-24 09:55:00,59.81,59.95,59.71,59.8,48488.0,59.81,59.95,59.71,59.8,48488.0
2025-04-24 10:00:00,59.77,60.06,59.77,60.05,111134.0,59.77,60.06,59.77,60.05,111134.0
2025-04-24 10:05:00,60.06,60.17,59.8,60.15,131006.0,60.06,60.17,59.8,60.15,131006.0
2025-04-24 10:10:00,60.14,60.28,60.14,60.14,101371.0,60.14,60.28,60.14,60.14,101371.0
2025-04-24 10:15:00,60.13,60.64,60.08,60.64,49958.0,60.13,60.64,60.08,60.64,49958.0
2025-04-24 10:20:00,60.64,60.85,60.48,60.83,36149.0,60.64,60.85,60.48,60.83,36149.0
2025-04-24 10:25:00,60.83,60.85,60.59,60.66,23458.0,60.83,60.85,60.59,60.66,23458.0
2025-04-24 10:30:00,60.69,61.02,60.67,60.98,26744.0,60.69,61.02,60.67,60.98,26744.0
2025-04-24 10:35:00,60.98,61.01,60.7,60.76,22782.0,60.98,61.01,60.7,60.76,22782.0
2025-04-24 10:40:00,60.76,60.81,60.69,60.75,18482.0,60.76,60.81,60.69,60.75,18482.0
2025-04-24 10:45:00,60.79,60.85,60.67,60.72,12742.0,60.79,60.85,60.67,60.72,12742.0
2025-04-24 10:50:00,60.72,60.89,60.65,60.89,14872.0,60.72,60.89,60.65,60.89,14872.0
2025-04-24 10:55:00,60.91,60.95,60.76,60.8,19905.0,60.91,60.95,60.76,60.8,19905.0
2025-04-24 11:00:00,60.76,60.84,60.73,60.79,12118.0,60.76,60.84,60.73,60.79,12118.0
2025-04-24 11:05:00,60.77,60.84,60.72,60.74,15251.0,60.77,60.84,60.72,60.74,15251.0
2025-04-24 11:10:00,60.78,60.83,60.71,60.71,20650.0,60.78,60.83,60.71,60.71,20650.0
2025-04-24 11:15:00,60.76,60.92,60.72,60.74,17372.0,60.76,60.92,60.72,60.74,17372.0
2025-04-24 11:20:00,60.74,60.85,60.69,60.71,12905.0,60.74,60.85,60.69,60.71,12905.0
2025-04-24 11:25:00,60.71,60.73,60.57,60.57,21001.0,60.71,60.73,60.57,60.57,21001.0
2025-04-24 11:30:00,60.59,60.78,60.57,60.77,13298.0,60.59,60.78,60.57,60.77,13298.0
2025-04-24 11:35:00,60.77,60.83,60.71,60.82,13481.0,60.77,60.83,60.71,60.82,13481.0
2025-04-24 11:40:00,60.83,60.93,60.78,60.85,12247.0,60.83,60.93,60.78,60.85,12247.0
2025-04-24 11:45:00,60.85,60.85,60.57,60.58,26668.0,60.85,60.85,60.57,60.58,26668.0
2025-04-24 11:50:00,60.57,60.69,60.54,60.6,36121.0,60.57,60.69,60.54,60.6,36121.0
2025-04-24 11:55:00,60.6,60.69,60.57,60.68,13286.0,60.6,60.69,60.57,60.68,13286.0
2025-04-24 12:00:00,60.69,60.69,60.61,60.64,19309.0,60.69,60.69,60.61,60.64,19309.0
2025-04-24 12:05:00,60.62,60.7,60.62,60.65,7767.0,60.62,60.7,60.62,60.65,7767.0
2025-04-24 12:10:00,60.65,60.8,60.65,60.75,17441.0,60.65,60.8,60.65,60.75,17441.0
2025-04-24 12:15:00,60.77,60.83,60.69,60.69,34573.0,60.77,60.83,60.69,60.69,34573.0
2025-04-24 12:20:00,60.71,60.74,60.65,60.66,16232.0,60.71,60.74,60.65,60.66,16232.0
2025-04-24 12:25:00,60.68,60.74,60.67,60.72,17631.0,60.68,60.74,60.67,60.72,17631.0
2025-04-24 12:30:00,60.72,60.76,60.7,60.75,10341.0,60.72,60.76,60.7,60.75,10341.0
2025-04-24 12:35:00,60.74,60.74,60.65,60.66,14708.0,60.74,60.74,60.65,60.66,14708.0
2025-04-24 12:40:00,60.65,60.68,60.56,60.58,20897.0,60.65,60.68,60.56,60.58,20897.0
2025-04-24 12:45:00,60.58,60.67,60.56,60.65,12818.0,60.58,60.67,60.56,60.65,12818.0
2025-04-24 12:50:00,60.65,60.69,60.57,60.68,11771.0,60.65,60.69,60.57,60.68,11771.0
2025-04-24 12:55:00,60.68,60.76,60.65,60.73,12335.0,60.68,60.76,60.65,60.73,12335.0
2025-04-24 13:00:00,60.71,60.8,60.67,60.78,11461.0,60.71,60.8,60.67,60.78,11461.0
2025-04-24 13:05:00,60.78,60.87,60.75,60.87,23461.0,60.78,60.87,60.75,60.87,23461.0
2025-04-24 13:10:00,60.87,60.96,60.83,60.94,8202.0,60.87,60.96,60.83,60.94,8202.0
2025-04-24 13:15:00,60.92,61.16,60.9,61.01,67491.0,60.92,61.16,60.9,61.01,67491.0
2025-04-24 13:20:00,61.0,61.02,60.9,60.9,9984.0,61.0,61.02,60.9,60.9,9984.0
2025-04-24 13:25:00,60.91,61.18,60.91,61.16,71820.0,60.91,61.18,60.91,61.16,71820.0
2025-04-24 13:30:00,61.16,61.17,60.9,61.0,30997.0,61.16,61.17,60.9,61.0,30997.0
2025-04-24 13:35:00,61.01,61.06,60.97,61.01,11888.0,61.01,61.06,60.97,61.01,11888.0
2025-04-24 13:40:00,61.01,61.03,60.94,61.0,14066.0,61.01,61.03,60.94,61.0,14066.0
2025-04-24 13:45:00,60.98,61.13,60.98,61.04,23794.0,60.98,61.13,60.98,61.04,23794.0
2025-04-24 13:50:00,61.03,61.04,60.94,61.04,23522.0,61.03,61.04,60.94,61.04,23522.0
2025-04-24 13:55:00,61.04,61.09,61.02,61.05,16446.0,61.04,61.09,61.02,61.05,16446.0
2025-04-24 14:00:00,61.06,61.31,61.05,61.31,45299.0,61.06,61.31,61.05,61.31,45299.0
2025-04-24 14:05:00,61.32,61.45,61.32,61.34,11295.0,61.32,61.45,61.32,61.34,11295.0
2025-04-24 14:10:00,61.35,61.46,61.32,61.43,9289.0,61.35,61.46,61.32,61.43,9289.0
2025-04-24 14:15:00,61.44,61.49,61.41,61.45,12866.0,61.44,61.49,61.41,61.45,12866.0
2025-04-24 14:20:00,61.42,61.42,61.34,61.42,11967.0,61.42,61.42,61.34,61.42,11967.0
2025-04-24 14:25:00,61.41,61.46,61.39,61.46,19857.0,61.41,61.46,61.39,61.46,19857.0
2025-04-24 14:30:00,61.46,61.48,61.43,61.47,18978.0,61.46,61.48,61.43,61.47,18978.0
2025-04-24 14:35:00,61.48,61.62,61.46,61.55,18333.0,61.48,61.62,61.46,61.55,18333.0
2025-04-24 14:40:00,61.56,61.63,61.55,61.58,17968.0,61.56,61.63,61.55,61.58,17968.0
2025-04-24 14:45:00,61.57,61.63,61.53,61.54,24443.0,61.57,61.63,61.53,61.54,24443.0
2025-04-24 14:50:00,61.54,61.61,61.54,61.56,19479.0,61.54,61.61,61.54,61.56,19479.0
2025-04-24 14:55:00,61.56,61.59,61.51,61.51,15420.0,61.56,61.59,61.51,61.51,15420.0
2025-04-24 15:00:00,61.51,61.62,61.47,61.59,23670.0,61.51,61.62,61.47,61.59,23670.0
2025-04-24 15:05:00,61.59,61.59,61.44,61.47,33451.0,61.59,61.59,61.44,61.47,33451.0
2025-04-24 15:10:00,61.47,61.51,61.35,61.39,29925.0,61.47,61.51,61.35,61.39,29925.0
2025-04-24 15:15:00,61.37,61.44,61.26,61.32,71944.0,61.37,61.44,61.26,61.32,71944.0
2025-04-24 15:20:00,61.29,61.38,61.23,61.25,22205.0,61.29,61.38,61.23,61.25,22205.0
2025-04-24 15:25:00,61.26,61.31,61.19,61.19,20459.0,61.26,61.31,61.19,61.19,20459.0
2025-04-24 15:30:00,61.2,61.29,61.19,61.27,36040.0,61.2,61.29,61.19,61.27,36040.0
2025-04-24 15:35:00,61.25,61.31,61.13,61.3,42544.0,61.25,61.31,61.13,61.3,42544.0
2025-04-24 15:40:00,61.3,61.37,61.29,61.33,27741.0,61.3,61.37,61.29,61.33,27741.0
2025-04-24 15:45:00,61.33,61.39,61.27,61.36,30402.0,61.33,61.39,61.27,61.36,30402.0
2025-04-24 15:50:00,61.36,61.43,61.29,61.35,52506.0,61.36,61.43,61.29,61.35,52506.0
2025-04-24 15:55:00,61.36,61.58,61.29,61.57,324626.0,61.36,61.58,61.29,61.57,324626.0
2025-04-25 09:30:00,58.4,58.9,56.21,56.47,367514.0,58.4,58.9,56.21,56.47,367514.0
2025-04-25 09:35:00,56.47,56.89,56.06,56.4,184455.0,56.47,56.89,56.06,56.4,184455.0
2025-04-25 09:40:00,56.45,56.66,56.35,56.52,128431.0,56.45,56.66,56.35,56.52,128431.0
2025-04-25 09:45:00,56.55,57.23,56.54,57.11,109132.0,56.55,57.23,56.54,57.11,109132.0
2025-04-25 09:50:00,57.16,57.22,56.71,56.77,161242.0,57.16,57.22,56.71,56.77,161242.0
2025-04-25 09:55:00,56.76,56.89,56.42,56.51,139913.0,56.76,56.89,56.42,56.51,139913.0
2025-04-25 10:00:00,56.45,56.73,56.28,56.56,181072.0,56.45,56.73,56.28,56.56,181072.0
2025-04-25 10:05:00,56.56,56.97,56.37,56.83,150180.0,56.56,56.97,56.37,56.83,150180.0
2025-04-25 10:10:00,56.83,57.33,56.83,57.33,111971.0,56.83,57.33,56.83,57.33,111971.0
2025-04-25 10:15:00,57.29,57.46,57.1,57.21,176291.0,57.29,57.46,57.1,57.21,176291.0
2025-04-25 10:20:00,57.22,57.45,57.01,57.16,60112.0,57.22,57.45,57.01,57.16,60112.0
2025-04-25 10:25:00,57.15,57.32,57.0,57.19,51680.0,57.15,57.32,57.0,57.19,51680.0
2025-04-25 10:30:00,57.17,57.28,56.88,56.95,47823.0,57.17,57.28,56.88,56.95,47823.0
2025-04-25 10:35:00,56.99,57.15,56.86,57.07,37394.0,56.99,57.15,56.86,57.07,37394.0
2025-04-25 10:40:00,57.07,57.43,56.93,57.13,50796.0,57.07,57.43,56.93,57.13,50796.0
2025-04-25 10:45:00,57.19,57.36,57.05,57.26,30492.0,57.19,57.36,57.05,57.26,30492.0
2025-04-25 10:50:00,57.27,57.31,57.07,57.09,36790.0,57.27,57.31,57.07,57.09,36790.0
2025-04-25 10:55:00,57.09,57.16,57.05,57.12,47362.0,57.09,57.16,57.05,57.12,47362.0
2025-04-25 11:00:00,57.08,57.2,57.07,57.11,47231.0,57.08,57.2,57.07,57.11,47231.0
2025-04-25 11:05:00,57.12,57.2,57.07,57.2,31502.0,57.12,57.2,57.07,57.2,31502.0
2025-04-25 11:10:00,57.17,57.31,57.08,57.21,42725.0,57.17,57.31,57.08,57.21,42725.0
2025-04-25 11:15:00,57.22,57.23,56.99,57.05,44777.0,57.22,57.23,56.99,57.05,44777.0
2025-04-25 11:20:00,57.05,57.21,57.03,57.12,44882.0,57.05,57.21,57.03,57.12,44882.0
2025-04-25 11:25:00,57.14,57.2,56.98,56.98,54307.0,57.14,57.2,56.98,56.98,54307.0
2025-04-25 11:30:00,57.01,57.08,56.88,56.91,49295.0,57.01,57.08,56.88,56.91,49295.0
2025-04-25 11:35:00,56.9,57.0,56.87,56.99,72119.0,56.9,57.0,56.87,56.99,72119.0
2025-04-25 11:40:00,56.99,57.07,56.76,56.79,67116.0,56.99,57.07,56.76,56.79,67116.0
2025-04-25 11:45:00,56.79,56.83,56.65,56.81,57008.0,56.79,56.83,56.65,56.81,57008.0
2025-04-25 11:50:00,56.82,57.06,56.82,57.06,51237.0,56.82,57.06,56.82,57.06,51237.0
2025-04-25 11:55:00,57.06,57.24,57.05,57.15,61699.0,57.06,57.24,57.05,57.15,61699.0
2025-04-25 12:00:00,57.16,57.18,57.03,57.14,45935.0,57.16,57.18,57.03,57.14,45935.0
2025-04-25 12:05:00,57.13,57.26,57.09,57.19,33339.0,57.13,57.26,57.09,57.19,33339.0
2025-04-25 12:10:00,57.21,57.33,57.16,57.3,54479.0,57.21,57.33,57.16,57.3,54479.0
2025-04-25 12:15:00,57.3,57.4,57.17,57.32,58107.0,57.3,57.4,57.17,57.32,58107.0
2025-04-25 12:20:00,57.32,57.34,57.2,57.25,19002.0,57.32,57.34,57.2,57.25,19002.0
2025-04-25 12:25:00,57.27,57.37,57.15,57.17,42227.0,57.27,57.37,57.15,57.17,42227.0
2025-04-25 12:30:00,57.15,57.5,57.15,57.5,49043.0,57.15,57.5,57.15,57.5,49043.0
2025-04-25 12:35:00,57.48,57.51,57.41,57.42,34033.0,57.48,57.51,57.41,57.42,34033.0
2025-04-25 12:40:00,57.39,57.63,57.39,57.57,25363.0,57.39,57.63,57.39,57.57,25363.0
2025-04-25 12:45:00,57.55,57.6,57.49,57.5,28129.0,57.55,57.6,57.49,57.5,28129.0
2025-04-25 12:50:00,57.47,57.49,57.34,57.48,44232.0,57.47,57.49,57.34,57.48,44232.0
2025-04-25 12:55:00,57.48,57.65,57.44,57.57,27963.0,57.48,57.65,57.44,57.57,27963.0
2025-04-25 13:00:00,57.57,57.81,57.54,57.79,37908.0,57.57,57.81,57.54,57.79,37908.0
2025-04-25 13:05:00,57.8,57.88,57.72,57.83,26474.0,57.8,57.88,57.72,57.83,26474.0
2025-04-25 13:10:00,57.83,57.96,57.77,57.93,38022.0,57.83,57.96,57.77,57.93,38022.0
2025-04-25 13:15:00,57.93,57.97,57.83,57.91,52760.0,57.93,57.97,57.83,57.91,52760.0
2025-04-25 13:20:00,57.92,58.0,57.87,57.9,49063.0,57.92,58.0,57.87,57.9,49063.0
2025-04-25 13:25:00,57.93,57.97,57.8,57.86,31311.0,57.93,57.97,57.8,57.86,31311.0
2025-04-25 13:30:00,57.84,57.84,57.66,57.73,33310.0,57.84,57.84,57.66,57.73,33310.0
2025-04-25 13:35:00,57.73,57.8,57.56,57.56,68590.0,57.73,57.8,57.56,57.56,68590.0
2025-04-25 13:40:00,57.57,57.59,57.46,57.53,51982.0,57.57,57.59,57.46,57.53,51982.0
2025-04-25 13:45:00,57.54,57.59,57.46,57.59,29840.0,57.54,57.59,57.46,57.59,29840.0
2025-04-25 13:50:00,57.56,57.59,57.48,57.52,26955.0,57.56,57.59,57.48,57.52,26955.0
2025-04-25 13:55:00,57.52,57.54,57.42,57.42,42332.0,57.52,57.54,57.42,57.42,42332.0
2025-04-25 14:00:00,57.42,57.49,57.33,57.37,44447.0,57.42,57.49,57.33,57.37,44447.0
2025-04-25 14:05:00,57.35,57.41,57.26,57.4,57091.0,57.35,57.41,57.26,57.4,57091.0
2025-04-25 14:10:00,57.4,57.47,57.37,57.45,43462.0,57.4,57.47,57.37,57.45,43462.0
2025-04-25 14:15:00,57.45,57.56,57.35,57.51,45956.0,57.45,57.56,57.35,57.51,45956.0
2025-04-25 14:20:00,57.5,57.63,57.5,57.59,22917.0,57.5,57.63,57.5,57.59,22917.0
2025-04-25 14:25:00,57.59,57.66,57.54,57.64,26521.0,57.59,57.66,57.54,57.64,26521.0
2025-04-25 14:30:00,57.64,57.66,57.56,57.63,28065.0,57.64,57.66,57.56,57.63,28065.0
2025-04-25 14:35:00,57.63,57.73,57.47,57.48,45213.0,57.63,57.73,57.47,57.48,45213.0
2025-04-25 14:40:00,57.51,57.51,57.43,57.46,30309.0,57.51,57.51,57.43,57.46,30309.0
2025-04-25 14:45:00,57.46,57.61,57.43,57.58,48883.0,57.46,57.61,57.43,57.58,48883.0
2025-04-25 14:50:00,57.57,57.57,57.46,57.46,38858.0,57.57,57.57,57.46,57.46,38858.0
2025-04-25 14:55:00,57.46,57.46,57.31,57.39,36987.0,57.46,57.46,57.31,57.39,36987.0
2025-04-25 15:00:00,57.38,57.42,57.3,57.33,37296.0,57.38,57.42,57.3,57.33,37296.0
2025-04-25 15:05:00,57.33,57.4,57.3,57.38,20247.0,57.33,57.4,57.3,57.38,20247.0
2025-04-25 15:10:00,57.39,57.44,57.33,57.35,32076.0,57.39,57.44,57.33,57.35,32076.0
2025-04-25 15:15:00,57.36,57.4,57.32,57.39,34125.0,57.36,57.4,57.32,57.39,34125.0
2025-04-25 15:20:00,57.4,57.57,57.4,57.56,34973.0,57.4,57.57,57.4,57.56,34973.0
2025-04-25 15:25:00,57.56,57.62,57.43,57.46,48237.0,57.56,57.62,57.43,57.46,48237.0
2025-04-25 15:30:00,57.45,57.46,57.35,57.4,54846.0,57.45,57.46,57.35,57.4,54846.0
2025-04-25 15:35:00,57.4,57.48,57.28,57.38,94939.0,57.4,57.48,57.28,57.38,94939.0
2025-04-25 15:40:00,57.38,57.53,57.34,57.48,106766.0,57.38,57.53,57.34,57.48,106766.0
2025-04-25 15:45:00,57.47,57.63,57.47,57.6,71008.0,57.47,57.63,57.47,57.6,71008.0
2025-04-25 15:50:00,57.6,57.95,57.54,57.77,160935.0,57.6,57.95,57.54,57.77,160935.0
2025-04-25 15:55:00,57.75,57.89,57.67,57.69,487293.0,57.75,57.89,57.67,57.69,487293.0
2025-04-28 09:30:00,57.95,59.28,57.71,59.0,68866.0,57.95,59.28,57.71,59.0,68866.0
2025-04-28 09:35:00,58.99,59.0,58.58,58.74,18276.0,58.99,59.0,58.58,58.74,18276.0
2025-04-28 09:40:00,58.77,58.81,58.56,58.64,34859.0,58.77,58.81,58.56,58.64,34859.0
2025-04-28 09:45:00,58.6,58.85,58.44,58.72,47417.0,58.6,58.85,58.44,58.72,47417.0
2025-04-28 09:50:00,58.7,58.87,58.57,58.8,45585.0,58.7,58.87,58.57,58.8,45585.0
2025-04-28 09:55:00,58.82,58.96,58.8,58.92,60450.0,58.82,58.96,58.8,58.92,60450.0
2025-04-28 10:00:00,58.9,59.23,58.89,59.16,41946.0,58.9,59.23,58.89,59.16,41946.0
2025-04-28 10:05:00,59.16,59.28,59.0,59.09,99013.0,59.16,59.28,59.0,59.09,99013.0
2025-04-28 10:10:00,59.09,59.25,59.0,59.13,76065.0,59.09,59.25,59.0,59.13,76065.0
2025-04-28 10:15:00,59.12,59.44,59.11,59.35,165212.0,59.12,59.44,59.11,59.35,165212.0
2025-04-28 10:20:00,59.36,59.59,59.35,59.47,89119.0,59.36,59.59,59.35,59.47,89119.0
2025-04-28 10:25:00,59.47,59.62,59.37,59.38,51127.0,59.47,59.62,59.37,59.38,51127.0
2025-04-28 10:30:00,59.39,59.4,58.98,58.99,57139.0,59.39,59.4,58.98,58.99,57139.0
2025-04-28 10:35:00,58.99,59.04,58.82,58.95,48195.0,58.99,59.04,58.82,58.95,48195.0
2025-04-28 10:40:00,58.96,59.05,58.87,58.99,81810.0,58.96,59.05,58.87,58.99,81810.0
2025-04-28 10:45:00,58.98,59.16,58.98,59.07,85483.0,58.98,59.16,58.98,59.07,85483.0
2025-04-28 10:50:00,59.08,59.3,58.99,59.28,39739.0,59.08,59.3,58.99,59.28,39739.0
2025-04-28 10:55:00,59.3,59.42,59.22,59.42,136339.0,59.3,59.42,59.22,59.42,136339.0
2025-04-28 11:00:00,59.4,59.54,59.38,59.52,37051.0,59.4,59.54,59.38,59.52,37051.0
2025-04-28 11:05:00,59.52,59.77,59.52,59.74,38088.0,59.52,59.77,59.52,59.74,38088.0
2025-04-28 11:10:00,59.73,59.82,59.68,59.78,80996.0,59.73,59.82,59.68,59.78,80996.0
2025-04-28 11:15:00,59.77,59.82,59.61,59.73,38999.0,59.77,59.82,59.61,59.73,38999.0
2025-04-28 11:20:00,59.73,59.79,59.64,59.68,32857.0,59.73,59.79,59.64,59.68,32857.0
2025-04-28 11:25:00,59.67,59.67,59.49,59.56,28890.0,59.67,59.67,59.49,59.56,28890.0
2025-04-28 11:30:00,59.55,59.57,59.48,59.52,22705.0,59.55,59.57,59.48,59.52,22705.0
2025-04-28 11:35:00,59.5,59.6,59.46,59.52,32337.0,59.5,59.6,59.46,59.52,32337.0
2025-04-28 11:40:00,59.52,59.62,59.48,59.56,40572.0,59.52,59.62,59.48,59.56,40572.0
2025-04-28 11:45:00,59.58,59.58,59.35,59.38,18863.0,59.58,59.58,59.35,59.38,18863.0
2025-04-28 11:50:00,59.39,59.45,59.31,59.33,14237.0,59.39,59.45,59.31,59.33,14237.0
2025-04-28 11:55:00,59.29,59.34,59.22,59.25,11318.0,59.29,59.34,59.22,59.25,11318.0
2025-04-28 12:00:00,59.26,59.27,59.18,59.23,14121.0,59.26,59.27,59.18,59.23,14121.0
2025-04-28 12:05:00,59.21,59.25,59.13,59.22,19259.0,59.21,59.25,59.13,59.22,19259.0
2025-04-28 12:10:00,59.19,59.2,59.0,59.1,21537.0,59.19,59.2,59.0,59.1,21537.0
2025-04-28 12:15:00,59.14,59.14,59.06,59.13,19645.0,59.14,59.14,59.06,59.13,19645.0
2025-04-28 12:20:00,59.13,59.14,58.99,59.0,12248.0,59.13,59.14,58.99,59.0,12248.0
2025-04-28 12:25:00,58.99,59.16,58.97,59.14,24430.0,58.99,59.16,58.97,59.14,24430.0
2025-04-28 12:30:00,59.16,59.16,58.97,59.05,31202.0,59.16,59.16,58.97,59.05,31202.0
2025-04-28 12:35:00,59.05,59.13,59.02,59.05,50592.0,59.05,59.13,59.02,59.05,50592.0
2025-04-28 12:40:00,59.05,59.21,59.04,59.11,38616.0,59.05,59.21,59.04,59.11,38616.0
2025-04-28 12:45:00,59.11,59.11,58.99,59.11,30351.0,59.11,59.11,58.99,59.11,30351.0
2025-04-28 12:50:00,59.11,59.18,59.05,59.07,50032.0,59.11,59.18,59.05,59.07,50032.0
2025-04-28 12:55:00,59.08,59.12,58.88,59.01,138983.0,59.08,59.12,58.88,59.01,138983.0
2025-04-28 13:00:00,59.02,59.11,59.0,59.09,39247.0,59.02,59.11,59.0,59.09,39247.0
2025-04-28 13:05:00,59.1,59.15,59.04,59.08,20287.0,59.1,59.15,59.04,59.08,20287.0
2025-04-28 13:10:00,59.07,59.07,59.0,59.04,20042.0,59.07,59.07,59.0,59.04,20042.0
2025-04-28 13:15:00,59.03,59.04,58.93,58.96,42786.0,59.03,59.04,58.93,58.96,42786.0
2025-04-28 13:20:00,58.97,59.04,58.97,58.99,33684.0,58.97,59.04,58.97,58.99,33684.0
2025-04-28 13:25:00,59.0,59.0,58.91,58.92,69780.0,59.0,59.0,58.91,58.92,69780.0
2025-04-28 13:30:00,58.91,58.93,58.83,58.9,44586.0,58.91,58.93,58.83,58.9,44586.0
2025-04-28 13:35:00,58.9,58.98,58.88,58.97,27136.0,58.9,58.98,58.88,58.97,27136.0
2025-04-28 13:40:00,58.97,58.99,58.91,58.94,26823.0,58.97,58.99,58.91,58.94,26823.0
2025-04-28 13:45:00,58.92,59.04,58.84,59.0,25535.0,58.92,59.04,58.84,59.0,25535.0
2025-04-28 13:50:00,59.0,59.02,58.89,58.93,24173.0,59.0,59.02,58.89,58.93,24173.0
2025-04-28 13:55:00,58.93,58.94,58.88,58.92,27739.0,58.93,58.94,58.88,58.92,27739.0
2025-04-28 14:00:00,58.92,59.0,58.92,58.99,38262.0,58.92,59.0,58.92,58.99,38262.0
2025-04-28 14:05:00,58.99,59.18,58.98,59.1,50641.0,58.99,59.18,58.98,59.1,50641.0
2025-04-28 14:10:00,59.07,59.2,59.03,59.15,25630.0,59.07,59.2,59.03,59.15,25630.0
2025-04-28 14:15:00,59.16,59.21,59.15,59.19,22767.0,59.16,59.21,59.15,59.19,22767.0
2025-04-28 14:20:00,59.21,59.29,59.2,59.22,46492.0,59.21,59.29,59.2,59.22,46492.0
2025-04-28 14:25:00,59.22,59.37,59.22,59.33,37177.0,59.22,59.37,59.22,59.33,37177.0
2025-04-28 14:30:00,59.33,59.38,59.3,59.33,20833.0,59.33,59.38,59.3,59.33,20833.0
2025-04-28 14:35:00,59.33,59.33,59.28,59.33,25866.0,59.33,59.33,59.28,59.33,25866.0
2025-04-28 14:40:00,59.33,59.44,59.31,59.4,33462.0,59.33,59.44,59.31,59.4,33462.0
2025-04-28 14:45:00,59.39,59.49,59.38,59.48,30546.0,59.39,59.49,59.38,59.48,30546.0
2025-04-28 14:50:00,59.48,59.48,59.4,59.46,25061.0,59.48,59.48,59.4,59.46,25061.0
2025-04-28 14:55:00,59.46,59.48,59.38,59.39,39891.0,59.46,59.48,59.38,59.39,39891.0
2025-04-28 15:00:00,59.39,59.56,59.31,59.52,67950.0,59.39,59.56,59.31,59.52,67950.0
2025-04-28 15:05:00,59.52,59.54,59.4,59.46,30997.0,59.52,59.54,59.4,59.46,30997.0
2025-04-28 15:10:00,59.45,59.57,59.45,59.48,46098.0,59.45,59.57,59.45,59.48,46098.0
2025-04-28 15:15:00,59.47,59.53,59.38,59.4,77388.0,59.47,59.53,59.38,59.4,77388.0
2025-04-28 15:20:00,59.38,59.59,59.38,59.52,79677.0,59.38,59.59,59.38,59.52,79677.0
2025-04-28 15:25:00,59.52,59.52,59.3,59.34,34697.0,59.52,59.52,59.3,59.34,34697.0
2025-04-28 15:30:00,59.34,59.41,59.23,59.23,54689.0,59.34,59.41,59.23,59.23,54689.0
2025-04-28 15:35:00,59.22,59.31,59.11,59.3,213518.0,59.22,59.31,59.11,59.3,213518.0
2025-04-28 15:40:00,59.3,59.32,59.2,59.21,64563.0,59.3,59.32,59.2,59.21,64563.0
2025-04-28 15:45:00,59.21,59.42,59.2,59.41,62342.0,59.21,59.42,59.2,59.41,62342.0
2025-04-28 15:50:00,59.4,59.51,59.28,59.48,117999.0,59.4,59.51,59.28,59.48,117999.0
2025-04-28 15:55:00,59.48,59.55,59.37,59.49,341337.0,59.48,59.55,59.37,59.49,341337.0
2025-04-29 09:30:00,59.34,59.47,58.77,59.16,47518.0,59.34,59.47,58.77,59.16,47518.0
2025-04-29 09:35:00,59.17,59.45,59.08,59.19,19364.0,59.17,59.45,59.08,59.19,19364.0
2025-04-29 09:40:00,59.21,59.26,59.1,59.13,8908.0,59.21,59.26,59.1,59.13,8908.0
2025-04-29 09:45:00,59.14,59.28,59.12,59.23,59993.0,59.14,59.28,59.12,59.23,59993.0
2025-04-29 09:50:00,59.23,59.31,58.94,58.96,27549.0,59.23,59.31,58.94,58.96,27549.0
2025-04-29 09:55:00,58.94,59.07,58.93,59.02,18868.0,58.94,59.07,58.93,59.02,18868.0
2025-04-29 10:00:00,59.02,59.14,58.97,59.05,39899.0,59.02,59.14,58.97,59.05,39899.0
2025-04-29 10:05:00,59.05,59.17,59.01,59.14,32377.0,59.05,59.17,59.01,59.14,32377.0
2025-04-29 10:10:00,59.13,59.18,58.95,59.02,51252.0,59.13,59.18,58.95,59.02,51252.0
2025-04-29 10:15:00,59.03,59.19,59.01,59.18,35225.0,59.03,59.19,59.01,59.18,35225.0
2025-04-29 10:20:00,59.17,59.17,59.05,59.1,42914.0,59.17,59.17,59.05,59.1,42914.0
2025-04-29 10:25:00,59.1,59.18,58.93,59.05,39697.0,59.1,59.18,58.93,59.05,39697.0
2025-04-29 10:30:00,59.05,59.16,59.04,59.16,34431.0,59.05,59.16,59.04,59.16,34431.0
2025-04-29 10:35:00,59.19,59.25,59.18,59.22,18724.0,59.19,59.25,59.18,59.22,18724.0
2025-04-29 10:40:00,59.21,59.26,59.15,59.16,23682.0,59.21,59.26,59.15,59.16,23682.0
2025-04-29 10:45:00,59.16,59.24,59.15,59.21,22627.0,59.16,59.24,59.15,59.21,22627.0
2025-04-29 10:50:00,59.22,59.24,59.1,59.15,26765.0,59.22,59.24,59.1,59.15,26765.0
2025-04-29 10:55:00,59.14,59.14,59.06,59.08,33688.0,59.14,59.14,59.06,59.08,33688.0
2025-04-29 11:00:00,59.08,59.09,58.93,58.98,34065.0,59.08,59.09,58.93,58.98,34065.0
2025-04-29 11:05:00,58.98,59.02,58.93,58.95,24416.0,58.98,59.02,58.93,58.95,24416.0
2025-04-29 11:10:00,58.94,59.06,58.92,58.97,45264.0,58.94,59.06,58.92,58.97,45264.0
2025-04-29 11:15:00,58.97,58.99,58.77,58.85,48541.0,58.97,58.99,58.77,58.85,48541.0
2025-04-29 11:20:00,58.85,58.91,58.68,58.83,59964.0,58.85,58.91,58.68,58.83,59964.0
2025-04-29 11:25:00,58.82,58.97,58.82,58.92,30600.0,58.82,58.97,58.82,58.92,30600.0
2025-04-29 11:30:00,58.92,58.95,58.87,58.89,18992.0,58.92,58.95,58.87,58.89,18992.0
2025-04-29 11:35:00,58.89,58.97,58.89,58.95,39924.0,58.89,58.97,58.89,58.95,39924.0
2025-04-29 11:40:00,58.95,59.13,58.94,59.13,33684.0,58.95,59.13,58.94,59.13,33684.0
2025-04-29 11:45:00,59.12,59.18,59.04,59.09,30645.0,59.12,59.18,59.04,59.09,30645.0
2025-04-29 11:50:00,59.08,59.11,58.83,59.01,121458.0,59.08,59.11,58.83,59.01,121458.0
2025-04-29 11:55:00,58.99,59.02,58.91,58.94,35717.0,58.99,59.02,58.91,58.94,35717.0
2025-04-29 12:00:00,58.94,59.05,58.93,59.02,24665.0,58.94,59.05,58.93,59.02,24665.0
2025-04-29 12:05:00,59.02,59.11,59.0,59.09,16572.0,59.02,59.11,59.0,59.09,16572.0
2025-04-29 12:10:00,59.09,59.16,59.08,59.15,17331.0,59.09,59.16,59.08,59.15,17331.0
2025-04-29 12:15:00,59.16,59.24,59.15,59.22,19085.0,59.16,59.24,59.15,59.22,19085.0
2025-04-29 12:20:00,59.22,59.26,59.2,59.22,10968.0,59.22,59.26,59.2,59.22,10968.0
2025-04-29 12:25:00,59.22,59.32,59.2,59.29,20269.0,59.22,59.32,59.2,59.29,20269.0
2025-04-29 12:30:00,59.29,59.29,59.22,59.23,25944.0,59.29,59.29,59.22,59.23,25944.0
2025-04-29 12:35:00,59.23,59.26,59.2,59.24,20101.0,59.23,59.26,59.2,59.24,20101.0
2025-04-29 12:40:00,59.25,59.25,59.18,59.18,13796.0,59.25,59.25,59.18,59.18,13796.0
2025-04-29 12:45:00,59.18,59.28,59.14,59.17,26021.0,59.18,59.28,59.14,59.17,26021.0
2025-04-29 12:50:00,59.17,59.24,59.15,59.21,12873.0,59.17,59.24,59.15,59.21,12873.0
2025-04-29 12:55:00,59.21,59.24,59.16,59.18,14702.0,59.21,59.24,59.16,59.18,14702.0
2025-04-29 13:00:00,59.19,59.25,59.16,59.24,23233.0,59.19,59.25,59.16,59.24,23233.0
2025-04-29 13:05:00,59.24,59.28,59.21,59.22,33267.0,59.24,59.28,59.21,59.22,33267.0
2025-04-29 13:10:00,59.23,59.25,59.22,59.23,11223.0,59.23,59.25,59.22,59.23,11223.0
2025-04-29 13:15:00,59.22,59.29,59.2,59.29,19623.0,59.22,59.29,59.2,59.29,19623.0
2025-04-29 13:20:00,59.28,59.33,59.28,59.28,19068.0,59.28,59.33,59.28,59.28,19068.0
2025-04-29 13:25:00,59.28,59.35,59.28,59.35,14760.0,59.28,59.35,59.28,59.35,14760.0
2025-04-29 13:30:00,59.34,59.36,59.28,59.3,18586.0,59.34,59.36,59.28,59.3,18586.0
2025-04-29 13:35:00,59.3,59.33,59.28,59.32,18368.0,59.3,59.33,59.28,59.32,18368.0
2025-04-29 13:40:00,59.34,59.41,59.33,59.38,15091.0,59.34,59.41,59.33,59.38,15091.0
2025-04-29 13:45:00,59.37,59.48,59.37,59.47,14437.0,59.37,59.48,59.37,59.47,14437.0
2025-04-29 13:50:00,59.46,59.54,59.43,59.5,15961.0,59.46,59.54,59.43,59.5,15961.0
2025-04-29 13:55:00,59.51,59.56,59.49,59.51,15173.0,59.51,59.56,59.49,59.51,15173.0
2025-04-29 14:00:00,59.52,59.52,59.46,59.52,26180.0,59.52,59.52,59.46,59.52,26180.0
2025-04-29 14:05:00,59.52,59.61,59.51,59.52,39324.0,59.52,59.61,59.51,59.52,39324.0
2025-04-29 14:10:00,59.52,59.54,59.47,59.52,19375.0,59.52,59.54,59.47,59.52,19375.0
2025-04-29 14:15:00,59.54,59.55,59.48,59.48,22112.0,59.54,59.55,59.48,59.48,22112.0
2025-04-29 14:20:00,59.48,59.5,59.43,59.48,17582.0,59.48,59.5,59.43,59.48,17582.0
2025-04-29 14:25:00,59.47,59.57,59.46,59.55,15530.0,59.47,59.57,59.46,59.55,15530.0
2025-04-29 14:30:00,59.56,59.63,59.54,59.62,15998.0,59.56,59.63,59.54,59.62,15998.0
2025-04-29 14:35:00,59.62,59.69,59.61,59.67,22258.0,59.62,59.69,59.61,59.67,22258.0
2025-04-29 14:40:00,59.68,59.7,59.66,59.67,16338.0,59.68,59.7,59.66,59.67,16338.0
2025-04-29 14:45:00,59.67,59.68,59.57,59.59,25275.0,59.67,59.68,59.57,59.59,25275.0
2025-04-29 14:50:00,59.59,59.65,59.56,59.65,34417.0,59.59,59.65,59.56,59.65,34417.0
2025-04-29 14:55:00,59.64,59.67,59.6,59.61,35111.0,59.64,59.67,59.6,59.61,35111.0
2025-04-29 15:00:00,59.61,59.69,59.57,59.68,51047.0,59.61,59.69,59.57,59.68,51047.0
2025-04-29 15:05:00,59.67,59.74,59.66,59.73,41080.0,59.67,59.74,59.66,59.73,41080.0
2025-04-29 15:10:00,59.74,59.79,59.7,59.76,35192.0,59.74,59.79,59.7,59.76,35192.0
2025-04-29 15:15:00,59.77,59.79,59.73,59.74,42822.0,59.77,59.79,59.73,59.74,42822.0
2025-04-29 15:20:00,59.74,59.88,59.71,59.84,56911.0,59.74,59.88,59.71,59.84,56911.0
2025-04-29 15:25:00,59.85,59.88,59.78,59.82,47759.0,59.85,59.88,59.78,59.82,47759.0
2025-04-29 15:30:00,59.83,59.84,59.69,59.72,50958.0,59.83,59.84,59.69,59.72,50958.0
2025-04-29 15:35:00,59.72,59.73,59.44,59.45,76485.0,59.72,59.73,59.44,59.45,76485.0
2025-04-29 15:40:00,59.45,59.53,59.4,59.47,77320.0,59.45,59.53,59.4,59.47,77320.0
2025-04-29 15:45:00,59.48,59.5,59.39,59.5,79897.0,59.48,59.5,59.39,59.5,79897.0
2025-04-29 15:50:00,59.52,59.53,59.28,59.35,128488.0,59.52,59.53,59.28,59.35,128488.0
2025-04-29 15:55:00,59.34,59.37,59.24,59.26,500958.0,59.34,59.37,59.24,59.26,500958.0
2025-04-30 09:30:00,59.82,60.56,59.42,59.54,67125.0,59.82,60.56,59.42,59.54,67125.0
2025-04-30 09:35:00,59.56,59.56,59.15,59.37,19803.0,59.56,59.56,59.15,59.37,19803.0
2025-04-30 09:40:00,59.36,59.49,59.24,59.47,24586.0,59.36,59.49,59.24,59.47,24586.0
2025-04-30 09:45:00,59.47,59.47,59.21,59.35,33381.0,59.47,59.47,59.21,59.35,33381.0
2025-04-30 09:50:00,59.33,59.46,59.23,59.41,21168.0,59.33,59.46,59.23,59.41,21168.0
2025-04-30 09:55:00,59.39,59.74,59.38,59.67,30188.0,59.39,59.74,59.38,59.67,30188.0
2025-04-30 10:00:00,59.61,59.87,59.6,59.77,58234.0,59.61,59.87,59.6,59.77,58234.0
2025-04-30 10:05:00,59.77,59.79,59.61,59.64,19474.0,59.77,59.79,59.61,59.64,19474.0
2025-04-30 10:10:00,59.64,59.7,59.56,59.59,26034.0,59.64,59.7,59.56,59.59,26034.0
2025-04-30 10:15:00,59.57,59.57,59.44,59.52,20119.0,59.57,59.57,59.44,59.52,20119.0
2025-04-30 10:20:00,59.51,59.51,59.4,59.44,13311.0,59.51,59.51,59.4,59.44,13311.0
2025-04-30 10:25:00,59.43,59.52,59.34,59.45,32635.0,59.43,59.52,59.34,59.45,32635.0
2025-04-30 10:30:00,59.47,59.58,59.36,59.37,28388.0,59.47,59.58,59.36,59.37,28388.0
2025-04-30 10:35:00,59.36,59.36,59.08,59.12,32260.0,59.36,59.36,59.08,59.12,32260.0
2025-04-30 10:40:00,59.13,59.14,58.88,58.94,54733.0,59.13,59.14,58.88,58.94,54733.0
2025-04-30 10:45:00,58.97,59.02,58.88,59.02,17203.0,58.97,59.02,58.88,59.02,17203.0
2025-04-30 10:50:00,59.02,59.02,58.8,58.88,23737.0,59.02,59.02,58.8,58.88,23737.0
2025-04-30 10:55:00,58.87,58.91,58.77,58.91,27771.0,58.87,58.91,58.77,58.91,27771.0
2025-04-30 11:00:00,58.91,59.04,58.84,59.01,22991.0,58.91,59.04,58.84,59.01,22991.0
2025-04-30 11:05:00,59.03,59.14,59.02,59.08,18976.0,59.03,59.14,59.02,59.08,18976.0
2025-04-30 11:10:00,59.1,59.27,59.08,59.27,20703.0,59.1,59.27,59.08,59.27,20703.0
2025-04-30 11:15:00,59.26,59.27,59.14,59.16,16175.0,59.26,59.27,59.14,59.16,16175.0
2025-04-30 11:20:00,59.16,59.32,59.16,59.31,8556.0,59.16,59.32,59.16,59.31,8556.0
2025-04-30 11:25:00,59.31,59.31,59.25,59.27,10837.0,59.31,59.31,59.25,59.27,10837.0
2025-04-30 11:30:00,59.28,59.37,59.26,59.35,11978.0,59.28,59.37,59.26,59.35,11978.0
2025-04-30 11:35:00,59.34,59.41,59.27,59.41,10945.0,59.34,59.41,59.27,59.41,10945.0
2025-04-30 11:40:00,59.39,59.54,59.38,59.54,14958.0,59.39,59.54,59.38,59.54,14958.0
2025-04-30 11:45:00,59.53,59.55,59.4,59.44,10423.0,59.53,59.55,59.4,59.44,10423.0
2025-04-30 11:50:00,59.45,59.52,59.4,59.5,6652.0,59.45,59.52,59.4,59.5,6652.0
2025-04-30 11:55:00,59.49,59.49,59.37,59.45,12324.0,59.49,59.49,59.37,59.45,12324.0
2025-04-30 12:00:00,59.45,59.49,59.43,59.47,12560.0,59.45,59.49,59.43,59.47,12560.0
2025-04-30 12:05:00,59.48,59.54,59.47,59.5,8505.0,59.48,59.54,59.47,59.5,8505.0
2025-04-30 12:10:00,59.5,59.51,59.45,59.5,13060.0,59.5,59.51,59.45,59.5,13060.0
2025-04-30 12:15:00,59.5,59.56,59.5,59.51,22061.0,59.5,59.56,59.5,59.51,22061.0
2025-04-30 12:20:00,59.5,59.54,59.42,59.43,27161.0,59.5,59.54,59.42,59.43,27161.0
2025-04-30 12:25:00,59.43,59.45,59.39,59.44,12403.0,59.43,59.45,59.39,59.44,12403.0
2025-04-30 12:30:00,59.43,59.44,59.36,59.39,11051.0,59.43,59.44,59.36,59.39,11051.0
2025-04-30 12:35:00,59.38,59.52,59.37,59.52,13204.0,59.38,59.52,59.37,59.52,13204.0
2025-04-30 12:40:00,59.5,59.5,59.44,59.47,7603.0,59.5,59.5,59.44,59.47,7603.0
2025-04-30 12:45:00,59.47,59.53,59.47,59.49,13705.0,59.47,59.53,59.47,59.49,13705.0
2025-04-30 12:50:00,59.48,59.52,59.42,59.45,14884.0,59.48,59.52,59.42,59.45,14884.0
2025-04-30 12:55:00,59.46,59.48,59.41,59.42,12410.0,59.46,59.48,59.41,59.42,12410.0
2025-04-30 13:00:00,59.42,59.44,59.35,59.36,12024.0,59.42,59.44,59.35,59.36,12024.0
2025-04-30 13:05:00,59.36,59.36,59.26,59.27,10510.0,59.36,59.36,59.26,59.27,10510.0
2025-04-30 13:10:00,59.27,59.29,59.15,59.22,18303.0,59.27,59.29,59.15,59.22,18303.0
2025-04-30 13:15:00,59.22,59.32,59.21,59.31,9041.0,59.22,59.32,59.21,59.31,9041.0
2025-04-30 13:20:00,59.3,59.31,59.23,59.23,5302.0,59.3,59.31,59.23,59.23,5302.0
2025-04-30 13:25:00,59.25,59.38,59.25,59.37,9518.0,59.25,59.38,59.25,59.37,9518.0
2025-04-30 13:30:00,59.35,59.44,59.34,59.44,8808.0,59.35,59.44,59.34,59.44,8808.0
2025-04-30 13:35:00,59.44,59.5,59.41,59.49,10274.0,59.44,59.5,59.41,59.49,10274.0
2025-04-30 13:40:00,59.49,59.59,59.47,59.54,42477.0,59.49,59.59,59.47,59.54,42477.0
2025-04-30 13:45:00,59.53,59.6,59.5,59.5,11077.0,59.53,59.6,59.5,59.5,11077.0
2025-04-30 13:50:00,59.51,59.63,59.51,59.56,12638.0,59.51,59.63,59.51,59.56,12638.0
2025-04-30 13:55:00,59.57,59.57,59.45,59.53,9005.0,59.57,59.57,59.45,59.53,9005.0
2025-04-30 14:00:00,59.52,59.56,59.45,59.56,27291.0,59.52,59.56,59.45,59.56,27291.0
2025-04-30 14:05:00,59.56,59.75,59.52,59.55,33954.0,59.56,59.75,59.52,59.55,33954.0
2025-04-30 14:10:00,59.57,59.71,59.57,59.64,26211.0,59.57,59.71,59.57,59.64,26211.0
2025-04-30 14:15:00,59.64,59.75,59.64,59.72,19028.0,59.64,59.75,59.64,59.72,19028.0
2025-04-30 14:20:00,59.72,59.72,59.62,59.65,11668.0,59.72,59.72,59.62,59.65,11668.0
2025-04-30 14:25:00,59.64,59.69,59.55,59.61,23419.0,59.64,59.69,59.55,59.61,23419.0
2025-04-30 14:30:00,59.62,59.67,59.53,59.56,16399.0,59.62,59.67,59.53,59.56,16399.0
2025-04-30 14:35:00,59.51,59.54,59.5,59.5,8137.0,59.51,59.54,59.5,59.5,8137.0
2025-04-30 14:40:00,59.49,59.53,59.4,59.41,15540.0,59.49,59.53,59.4,59.41,15540.0
2025-04-30 14:45:00,59.43,59.48,59.41,59.41,46833.0,59.43,59.48,59.41,59.41,46833.0
2025-04-30 14:50:00,59.41,59.41,59.32,59.38,19646.0,59.41,59.41,59.32,59.38,19646.0
2025-04-30 14:55:00,59.39,59.4,59.31,59.38,24997.0,59.39,59.4,59.31,59.38,24997.0
2025-04-30 15:00:00,59.38,59.4,59.3,59.33,21162.0,59.38,59.4,59.3,59.33,21162.0
2025-04-30 15:05:00,59.32,59.35,59.28,59.33,11465.0,59.32,59.35,59.28,59.33,11465.0
2025-04-30 15:10:00,59.33,59.4,59.33,59.37,16570.0,59.33,59.4,59.33,59.37,16570.0
2025-04-30 15:15:00,59.37,59.42,59.36,59.4,22505.0,59.37,59.42,59.36,59.4,22505.0
2025-04-30 15:20:00,59.4,59.46,59.35,59.42,24276.0,59.4,59.46,59.35,59.42,24276.0
2025-04-30 15:25:00,59.42,59.42,59.31,59.38,47935.0,59.42,59.42,59.31,59.38,47935.0
2025-04-30 15:30:00,59.38,59.44,59.29,59.39,51551.0,59.38,59.44,59.29,59.39,51551.0
2025-04-30 15:35:00,59.37,59.45,59.27,59.35,35864.0,59.37,59.45,59.27,59.35,35864.0
2025-04-30 15:40:00,59.34,59.59,59.33,59.59,34655.0,59.34,59.59,59.33,59.59,34655.0
2025-04-30 15:45:00,59.6,59.77,59.6,59.74,73116.0,59.6,59.77,59.6,59.74,73116.0
2025-04-30 15:50:00,59.75,59.93,59.66,59.81,90510.0,59.75,59.93,59.66,59.81,90510.0
2025-04-30 15:55:00,59.82,60.01,59.75,59.83,338466.0,59.82,60.01,59.75,59.83,338466.0
2025-05-01 09:30:00,59.48,59.6,58.85,58.94,80541.0,59.48,59.6,58.85,58.94,80541.0
2025-05-01 09:35:00,58.93,59.37,58.49,59.37,57949.0,58.93,59.37,58.49,59.37,57949.0
2025-05-01 09:40:00,59.35,59.54,59.28,59.44,37715.0,59.35,59.54,59.28,59.44,37715.0
2025-05-01 09:45:00,59.41,59.79,59.35,59.79,30006.0,59.41,59.79,59.35,59.79,30006.0
2025-05-01 09:50:00,59.78,60.1,59.74,60.03,54001.0,59.78,60.1,59.74,60.03,54001.0
2025-05-01 09:55:00,60.03,60.1,59.83,59.83,107231.0,60.03,60.1,59.83,59.83,107231.0
2025-05-01 10:00:00,59.85,60.14,59.85,60.08,78935.0,59.85,60.14,59.85,60.08,78935.0
2025-05-01 10:05:00,60.07,60.07,59.77,59.83,61859.0,60.07,60.07,59.77,59.83,61859.0
2025-05-01 10:10:00,59.82,59.91,59.81,59.9,45304.0,59.82,59.91,59.81,59.9,45304.0
2025-05-01 10:15:00,59.91,59.96,59.72,59.77,60652.0,59.91,59.96,59.72,59.77,60652.0
2025-05-01 10:20:00,59.75,59.8,59.6,59.75,43830.0,59.75,59.8,59.6,59.75,43830.0
2025-05-01 10:25:00,59.75,59.82,59.62,59.76,39772.0,59.75,59.82,59.62,59.76,39772.0
2025-05-01 10:30:00,59.75,59.76,59.58,59.65,58660.0,59.75,59.76,59.58,59.65,58660.0
2025-05-01 10:35:00,59.65,59.72,59.49,59.67,54743.0,59.65,59.72,59.49,59.67,54743.0
2025-05-01 10:40:00,59.67,59.69,59.53,59.53,59958.0,59.67,59.69,59.53,59.53,59958.0
2025-05-01 10:45:00,59.54,59.62,59.52,59.6,42669.0,59.54,59.62,59.52,59.6,42669.0
2025-05-01 10:50:00,59.6,59.63,59.46,59.63,43946.0,59.6,59.63,59.46,59.63,43946.0
2025-05-01 10:55:00,59.62,59.74,59.61,59.73,24528.0,59.62,59.74,59.61,59.73,24528.0
2025-05-01 11:00:00,59.73,59.83,59.68,59.78,54203.0,59.73,59.83,59.68,59.78,54203.0
2025-05-01 11:05:00,59.78,59.82,59.58,59.63,38625.0,59.78,59.82,59.58,59.63,38625.0
2025-05-01 11:10:00,59.61,59.61,59.48,59.51,36091.0,59.61,59.61,59.48,59.51,36091.0
2025-05-01 11:15:00,59.5,59.68,59.48,59.59,40269.0,59.5,59.68,59.48,59.59,40269.0
2025-05-01 11:20:00,59.59,59.73,59.59,59.68,26722.0,59.59,59.73,59.59,59.68,26722.0
2025-05-01 11:25:00,59.68,59.75,59.6,59.65,25528.0,59.68,59.75,59.6,59.65,25528.0
2025-05-01 11:30:00,59.63,59.65,59.55,59.58,15764.0,59.63,59.65,59.55,59.58,15764.0
2025-05-01 11:35:00,59.57,59.58,59.54,59.55,20401.0,59.57,59.58,59.54,59.55,20401.0
2025-05-01 11:40:00,59.56,59.59,59.49,59.51,20772.0,59.56,59.59,59.49,59.51,20772.0
2025-05-01 11:45:00,59.51,59.56,59.42,59.45,23866.0,59.51,59.56,59.42,59.45,23866.0
2025-05-01 11:50:00,59.45,59.5,59.39,59.5,31023.0,59.45,59.5,59.39,59.5,31023.0
2025-05-01 11:55:00,59.51,59.52,59.39,59.45,36286.0,59.51,59.52,59.39,59.45,36286.0
2025-05-01 12:00:00,59.44,59.49,59.4,59.47,45492.0,59.44,59.49,59.4,59.47,45492.0
2025-05-01 12:05:00,59.48,59.49,59.44,59.47,36820.0,59.48,59.49,59.44,59.47,36820.0
2025-05-01 12:10:00,59.46,59.47,59.36,59.37,41020.0,59.46,59.47,59.36,59.37,41020.0
2025-05-01 12:15:00,59.36,59.42,59.35,59.37,32126.0,59.36,59.42,59.35,59.37,32126.0
2025-05-01 12:20:00,59.38,59.44,59.37,59.38,26444.0,59.38,59.44,59.37,59.38,26444.0
2025-05-01 12:25:00,59.38,59.45,59.37,59.39,21185.0,59.38,59.45,59.37,59.39,21185.0
2025-05-01 12:30:00,59.39,59.52,59.39,59.52,20717.0,59.39,59.52,59.39,59.52,20717.0
2025-05-01 12:35:00,59.52,59.52,59.38,59.46,27399.0,59.52,59.52,59.38,59.46,27399.0
2025-05-01 12:40:00,59.45,59.51,59.39,59.42,93516.0,59.45,59.51,59.39,59.42,93516.0
2025-05-01 12:45:00,59.43,59.56,59.39,59.44,143006.0,59.43,59.56,59.39,59.44,143006.0
2025-05-01 12:50:00,59.45,59.6,59.44,59.58,23419.0,59.45,59.6,59.44,59.58,23419.0
2025-05-01 12:55:00,59.58,59.62,59.52,59.6,23397.0,59.58,59.62,59.52,59.6,23397.0
2025-05-01 13:00:00,59.6,59.66,59.58,59.64,22724.0,59.6,59.66,59.58,59.64,22724.0
2025-05-01 13:05:00,59.64,59.71,59.62,59.71,20187.0,59.64,59.71,59.62,59.71,20187.0
2025-05-01 13:10:00,59.71,59.79,59.69,59.79,27729.0,59.71,59.79,59.69,59.79,27729.0
2025-05-01 13:15:00,59.8,59.87,59.8,59.83,43151.0,59.8,59.87,59.8,59.83,43151.0
2025-05-01 13:20:00,59.83,59.88,59.71,59.75,32815.0,59.83,59.88,59.71,59.75,32815.0
2025-05-01 13:25:00,59.75,59.82,59.74,59.81,18297.0,59.75,59.82,59.74,59.81,18297.0
2025-05-01 13:30:00,59.82,59.89,59.77,59.89,16159.0,59.82,59.89,59.77,59.89,16159.0
2025-05-01 13:35:00,59.89,59.95,59.87,59.93,33764.0,59.89,59.95,59.87,59.93,33764.0
2025-05-01 13:40:00,59.93,59.98,59.87,59.92,30263.0,59.93,59.98,59.87,59.92,30263.0
2025-05-01 13:45:00,59.92,59.95,59.84,59.93,16391.0,59.92,59.95,59.84,59.93,16391.0
2025-05-01 13:50:00,59.93,59.95,59.9,59.93,14523.0,59.93,59.95,59.9,59.93,14523.0
2025-05-01 13:55:00,59.93,59.93,59.84,59.85,21424.0,59.93,59.93,59.84,59.85,21424.0
2025-05-01 14:00:00,59.85,59.86,59.8,59.84,50835.0,59.85,59.86,59.8,59.84,50835.0
2025-05-01 14:05:00,59.84,59.87,59.79,59.82,62493.0,59.84,59.87,59.79,59.82,62493.0
2025-05-01 14:10:00,59.82,59.88,59.81,59.86,28596.0,59.82,59.88,59.81,59.86,28596.0
2025-05-01 14:15:00,59.87,59.92,59.86,59.87,30581.0,59.87,59.92,59.86,59.87,30581.0
2025-05-01 14:20:00,59.87,59.87,59.54,59.55,89549.0,59.87,59.87,59.54,59.55,89549.0
2025-05-01 14:25:00,59.55,59.69,59.43,59.69,130420.0,59.55,59.69,59.43,59.69,130420.0
2025-05-01 14:30:00,59.69,59.71,59.55,59.55,37441.0,59.69,59.71,59.55,59.55,37441.0
2025-05-01 14:35:00,59.55,59.58,59.52,59.57,20177.0,59.55,59.58,59.52,59.57,20177.0
2025-05-01 14:40:00,59.57,59.67,59.57,59.65,22913.0,59.57,59.67,59.57,59.65,22913.0
2025-05-01 14:45:00,59.65,59.66,59.59,59.61,34793.0,59.65,59.66,59.59,59.61,34793.0
2025-05-01 14:50:00,59.61,59.61,59.55,59.56,30736.0,59.61,59.61,59.55,59.56,30736.0
2025-05-01 14:55:00,59.56,59.58,59.5,59.55,38651.0,59.56,59.58,59.5,59.55,38651.0
2025-05-01 15:00:00,59.56,59.6,59.56,59.59,27387.0,59.56,59.6,59.56,59.59,27387.0
2025-05-01 15:05:00,59.59,59.62,59.55,59.55,29785.0,59.59,59.62,59.55,59.55,29785.0
2025-05-01 15:10:00,59.55,59.57,59.53,59.57,39214.0,59.55,59.57,59.53,59.57,39214.0
2025-05-01 15:15:00,59.57,59.6,59.49,59.52,52297.0,59.57,59.6,59.49,59.52,52297.0
2025-05-01 15:20:00,59.52,59.62,59.51,59.57,38705.0,59.52,59.62,59.51,59.57,38705.0
2025-05-01 15:25:00,59.57,59.72,59.56,59.69,53641.0,59.57,59.72,59.56,59.69,53641.0
2025-05-01 15:30:00,59.69,59.72,59.66,59.68,59292.0,59.69,59.72,59.66,59.68,59292.0
2025-05-01 15:35:00,59.68,59.73,59.66,59.73,64070.0,59.68,59.73,59.66,59.73,64070.0
2025-05-01 15:40:00,59.73,59.78,59.66,59.73,110354.0,59.73,59.78,59.66,59.73,110354.0
2025-05-01 15:45:00,59.73,59.77,59.55,59.62,124526.0,59.73,59.77,59.55,59.62,124526.0
2025-05-01 15:50:00,59.62,59.62,59.39,59.39,126617.0,59.62,59.62,59.39,59.39,126617.0
2025-05-01 15:55:00,59.39,59.41,59.29,59.41,385362.0,59.39,59.41,59.29,59.41,385362.0
2025-05-02 09:30:00,59.83,60.45,59.67,59.97,75560.0,59.83,60.45,59.67,59.97,75560.0
2025-05-02 09:35:00,60.05,60.25,59.89,60.16,39195.0,60.05,60.25,59.89,60.16,39195.0
2025-05-02 09:40:00,60.22,60.45,60.08,60.21,46820.0,60.22,60.45,60.08,60.21,46820.0
2025-05-02 09:45:00,60.21,60.3,60.03,60.15,38580.0,60.21,60.3,60.03,60.15,38580.0
2025-05-02 09:50:00,60.14,60.21,60.0,60.12,30068.0,60.14,60.21,60.0,60.12,30068.0
2025-05-02 09:55:00,60.15,60.16,60.01,60.03,27747.0,60.15,60.16,60.01,60.03,27747.0
2025-05-02 10:00:00,60.03,60.13,59.7,59.73,51417.0,60.03,60.13,59.7,59.73,51417.0
2025-05-02 10:05:00,59.72,59.76,59.63,59.67,86667.0,59.72,59.76,59.63,59.67,86667.0
2025-05-02 10:10:00,59.66,59.85,59.57,59.58,78960.0,59.66,59.85,59.57,59.58,78960.0
2025-05-02 10:15:00,59.58,59.77,59.53,59.63,71420.0,59.58,59.77,59.53,59.63,71420.0
2025-05-02 10:20:00,59.63,59.77,59.61,59.64,50016.0,59.63,59.77,59.61,59.64,50016.0
2025-05-02 10:25:00,59.65,59.69,59.57,59.65,55023.0,59.65,59.69,59.57,59.65,55023.0
2025-05-02 10:30:00,59.66,59.66,59.44,59.49,46469.0,59.66,59.66,59.44,59.49,46469.0
2025-05-02 10:35:00,59.51,59.57,59.44,59.49,33303.0,59.51,59.57,59.44,59.49,33303.0
2025-05-02 10:40:00,59.48,59.54,59.31,59.32,34900.0,59.48,59.54,59.31,59.32,34900.0
2025-05-02 10:45:00,59.34,59.44,59.24,59.42,26514.0,59.34,59.44,59.24,59.42,26514.0
2025-05-02 10:50:00,59.41,59.62,59.39,59.56,27996.0,59.41,59.62,59.39,59.56,27996.0
2025-05-02 10:55:00,59.56,59.64,59.55,59.62,26547.0,59.56,59.64,59.55,59.62,26547.0
2025-05-02 11:00:00,59.63,59.71,59.54,59.56,31943.0,59.63,59.71,59.54,59.56,31943.0
2025-05-02 11:05:00,59.55,59.57,59.41,59.41,27376.0,59.55,59.57,59.41,59.41,27376.0
2025-05-02 11:10:00,59.41,59.5,59.36,59.37,20589.0,59.41,59.5,59.36,59.37,20589.0
2025-05-02 11:15:00,59.37,59.37,59.24,59.29,29886.0,59.37,59.37,59.24,59.29,29886.0
2025-05-02 11:20:00,59.3,59.34,59.14,59.19,33817.0,59.3,59.34,59.14,59.19,33817.0
2025-05-02 11:25:00,59.19,59.19,59.06,59.15,27169.0,59.19,59.19,59.06,59.15,27169.0
2025-05-02 11:30:00,59.15,59.32,59.14,59.3,38719.0,59.15,59.32,59.14,59.3,38719.0
2025-05-02 11:35:00,59.29,59.44,59.27,59.44,24839.0,59.29,59.44,59.27,59.44,24839.0
2025-05-02 11:40:00,59.44,59.5,59.33,59.36,17549.0,59.44,59.5,59.33,59.36,17549.0
2025-05-02 11:45:00,59.36,59.51,59.35,59.51,19156.0,59.36,59.51,59.35,59.51,19156.0
2025-05-02 11:50:00,59.51,59.53,59.47,59.52,23477.0,59.51,59.53,59.47,59.52,23477.0
2025-05-02 11:55:00,59.51,59.64,59.5,59.64,35660.0,59.51,59.64,59.5,59.64,35660.0
2025-05-02 12:00:00,59.64,59.67,59.57,59.62,44391.0,59.64,59.67,59.57,59.62,44391.0
2025-05-02 12:05:00,59.62,59.67,59.55,59.6,15988.0,59.62,59.67,59.55,59.6,15988.0
2025-05-02 12:10:00,59.59,59.64,59.55,59.64,14236.0,59.59,59.64,59.55,59.64,14236.0
2025-05-02 12:15:00,59.64,59.67,59.54,59.66,22855.0,59.64,59.67,59.54,59.66,22855.0
2025-05-02 12:20:00,59.68,59.71,59.65,59.71,21621.0,59.68,59.71,59.65,59.71,21621.0
2025-05-02 12:25:00,59.7,59.82,59.7,59.8,37091.0,59.7,59.82,59.7,59.8,37091.0
2025-05-02 12:30:00,59.79,59.87,59.77,59.86,21929.0,59.79,59.87,59.77,59.86,21929.0
2025-05-02 12:35:00,59.87,59.87,59.77,59.79,18141.0,59.87,59.87,59.77,59.79,18141.0
2025-05-02 12:40:00,59.79,59.79,59.68,59.76,26175.0,59.79,59.79,59.68,59.76,26175.0
2025-05-02 12:45:00,59.76,59.88,59.73,59.88,13896.0,59.76,59.88,59.73,59.88,13896.0
2025-05-02 12:50:00,59.88,60.04,59.88,60.02,20808.0,59.88,60.04,59.88,60.02,20808.0
2025-05-02 12:55:00,60.01,60.03,60.0,60.01,10574.0,60.01,60.03,60.0,60.01,10574.0
2025-05-02 13:00:00,60.01,60.03,59.96,59.98,19745.0,60.01,60.03,59.96,59.98,19745.0
2025-05-02 13:05:00,59.99,60.08,59.96,60.07,35056.0,59.99,60.08,59.96,60.07,35056.0
2025-05-02 13:10:00,60.07,60.1,60.02,60.08,25404.0,60.07,60.1,60.02,60.08,25404.0
2025-05-02 13:15:00,60.09,60.14,59.99,59.99,52043.0,60.09,60.14,59.99,59.99,52043.0
2025-05-02 13:20:00,60.0,60.03,59.96,60.0,19488.0,60.0,60.03,59.96,60.0,19488.0
2025-05-02 13:25:00,60.0,60.0,59.97,59.98,16461.0,60.0,60.0,59.97,59.98,16461.0
2025-05-02 13:30:00,59.98,59.98,59.92,59.94,19184.0,59.98,59.98,59.92,59.94,19184.0
2025-05-02 13:35:00,59.93,59.95,59.86,59.89,29837.0,59.93,59.95,59.86,59.89,29837.0
2025-05-02 13:40:00,59.9,59.97,59.89,59.95,18720.0,59.9,59.97,59.89,59.95,18720.0
2025-05-02 13:45:00,59.95,59.99,59.94,59.98,27069.0,59.95,59.99,59.94,59.98,27069.0
2025-05-02 13:50:00,59.97,60.04,59.95,60.01,22421.0,59.97,60.04,59.95,60.01,22421.0
2025-05-02 13:55:00,60.0,60.01,59.98,59.99,20291.0,60.0,60.01,59.98,59.99,20291.0
2025-05-02 14:00:00,59.98,59.99,59.89,59.93,52375.0,59.98,59.99,59.89,59.93,52375.0
2025-05-02 14:05:00,59.92,59.93,59.79,59.89,36929.0,59.92,59.93,59.79,59.89,36929.0
2025-05-02 14:10:00,59.88,59.9,59.79,59.82,22162.0,59.88,59.9,59.79,59.82,22162.0
2025-05-02 14:15:00,59.83,59.89,59.82,59.85,25149.0,59.83,59.89,59.82,59.85,25149.0
2025-05-02 14:20:00,59.85,59.92,59.83,59.92,24847.0,59.85,59.92,59.83,59.92,24847.0
2025-05-02 14:25:00,59.92,59.92,59.77,59.8,34052.0,59.92,59.92,59.77,59.8,34052.0
2025-05-02 14:30:00,59.8,59.88,59.79,59.85,37015.0,59.8,59.88,59.79,59.85,37015.0
2025-05-02 14:35:00,59.85,59.85,59.79,59.8,28226.0,59.85,59.85,59.79,59.8,28226.0
2025-05-02 14:40:00,59.8,59.85,59.79,59.84,29927.0,59.8,59.85,59.79,59.84,29927.0
2025-05-02 14:45:00,59.84,59.84,59.75,59.76,33463.0,59.84,59.84,59.75,59.76,33463.0
2025-05-02 14:50:00,59.76,59.79,59.72,59.77,30008.0,59.76,59.79,59.72,59.77,30008.0
2025-05-02 14:55:00,59.78,59.82,59.76,59.77,30863.0,59.78,59.82,59.76,59.77,30863.0
2025-05-02 15:00:00,59.76,59.86,59.75,59.82,38131.0,59.76,59.86,59.75,59.82,38131.0
2025-05-02 15:05:00,59.82,59.92,59.8,59.89,34520.0,59.82,59.92,59.8,59.89,34520.0
2025-05-02 15:10:00,59.9,60.02,59.89,60.01,43172.0,59.9,60.02,59.89,60.01,43172.0
2025-05-02 15:15:00,60.01,60.13,59.98,60.12,38474.0,60.01,60.13,59.98,60.12,38474.0
2025-05-02 15:20:00,60.12,60.23,60.12,60.21,45628.0,60.12,60.23,60.12,60.21,45628.0
2025-05-02 15:25:00,60.21,60.26,60.15,60.17,51698.0,60.21,60.26,60.15,60.17,51698.0
2025-05-02 15:30:00,60.17,60.25,60.16,60.19,41857.0,60.17,60.25,60.16,60.19,41857.0
2025-05-02 15:35:00,60.18,60.18,60.06,60.06,69191.0,60.18,60.18,60.06,60.06,69191.0
2025-05-02 15:40:00,60.07,60.17,60.0,60.04,61074.0,60.07,60.17,60.0,60.04,61074.0
2025-05-02 15:45:00,60.04,60.05,59.92,60.02,89543.0,60.04,60.05,59.92,60.02,89543.0
2025-05-02 15:50:00,60.01,60.02,59.9,59.99,94156.0,60.01,60.02,59.9,59.99,94156.0
2025-05-02 15:55:00,59.99,60.2,59.96,60.15,393241.0,59.99,60.2,59.96,60.15,393241.0
2025-05-05 09:30:00,60.35,60.61,59.81,60.31,58476.0,60.35,60.61,59.81,60.31,58476.0
2025-05-05 09:35:00,60.21,60.45,60.15,60.45,40692.0,60.21,60.45,60.15,60.45,40692.0
2025-05-05 09:40:00,60.41,60.44,60.17,60.35,36968.0,60.41,60.44,60.17,60.35,36968.0
2025-05-05 09:45:00,60.3,60.55,60.28,60.52,66789.0,60.3,60.55,60.28,60.52,66789.0
2025-05-05 09:50:00,60.52,60.66,60.48,60.5,37970.0,60.52,60.66,60.48,60.5,37970.0
2025-05-05 09:55:00,60.5,60.73,60.5,60.63,24258.0,60.5,60.73,60.5,60.63,24258.0
2025-05-05 10:00:00,60.66,60.78,60.56,60.64,22178.0,60.66,60.78,60.56,60.64,22178.0
2025-05-05 10:05:00,60.66,60.79,60.59,60.65,36937.0,60.66,60.79,60.59,60.65,36937.0
2025-05-05 10:10:00,60.65,60.7,60.54,60.61,42427.0,60.65,60.7,60.54,60.61,42427.0
2025-05-05 10:15:00,60.61,60.63,60.47,60.57,37080.0,60.61,60.63,60.47,60.57,37080.0
2025-05-05 10:20:00,60.57,60.8,60.51,60.76,28764.0,60.57,60.8,60.51,60.76,28764.0
2025-05-05 10:25:00,60.77,60.77,60.57,60.63,53564.0,60.77,60.77,60.57,60.63,53564.0
2025-05-05 10:30:00,60.63,60.72,60.55,60.68,56461.0,60.63,60.72,60.55,60.68,56461.0
2025-05-05 10:35:00,60.71,60.83,60.67,60.73,42918.0,60.71,60.83,60.67,60.73,42918.0
2025-05-05 10:40:00,60.74,60.83,60.64,60.68,85673.0,60.74,60.83,60.64,60.68,85673.0
2025-05-05 10:45:00,60.66,60.69,60.43,60.55,37802.0,60.66,60.69,60.43,60.55,37802.0
2025-05-05 10:50:00,60.57,60.66,60.52,60.64,26361.0,60.57,60.66,60.52,60.64,26361.0
2025-05-05 10:55:00,60.64,60.7,60.59,60.64,29517.0,60.64,60.7,60.59,60.64,29517.0
2025-05-05 11:00:00,60.65,60.66,60.51,60.51,12599.0,60.65,60.66,60.51,60.51,12599.0
2025-05-05 11:05:00,60.52,60.57,60.49,60.55,19011.0,60.52,60.57,60.49,60.55,19011.0
2025-05-05 11:10:00,60.55,60.58,60.48,60.51,23092.0,60.55,60.58,60.48,60.51,23092.0
2025-05-05 11:15:00,60.52,60.56,60.5,60.53,13022.0,60.52,60.56,60.5,60.53,13022.0
2025-05-05 11:20:00,60.54,60.61,60.52,60.6,21113.0,60.54,60.61,60.52,60.6,21113.0
2025-05-05 11:25:00,60.6,60.6,60.52,60.53,19857.0,60.6,60.6,60.52,60.53,19857.0
2025-05-05 11:30:00,60.53,60.55,60.43,60.47,34188.0,60.53,60.55,60.43,60.47,34188.0
2025-05-05 11:35:00,60.46,60.61,60.44,60.5,90427.0,60.46,60.61,60.44,60.5,90427.0
2025-05-05 11:40:00,60.5,60.55,60.48,60.52,36676.0,60.5,60.55,60.48,60.52,36676.0
2025-05-05 11:45:00,60.52,60.59,60.41,60.46,42067.0,60.52,60.59,60.41,60.46,42067.0
2025-05-05 11:50:00,60.46,60.69,60.44,60.61,47559.0,60.46,60.69,60.44,60.61,47559.0
2025-05-05 11:55:00,60.6,60.62,60.5,60.5,75140.0,60.6,60.62,60.5,60.5,75140.0
2025-05-05 12:00:00,60.5,60.53,60.46,60.47,18943.0,60.5,60.53,60.46,60.47,18943.0
2025-05-05 12:05:00,60.47,60.53,60.47,60.5,26733.0,60.47,60.53,60.47,60.5,26733.0
2025-05-05 12:10:00,60.5,60.5,60.4,60.42,12085.0,60.5,60.5,60.4,60.42,12085.0
2025-05-05 12:15:00,60.42,60.45,60.38,60.38,17461.0,60.42,60.45,60.38,60.38,17461.0
2025-05-05 12:20:00,60.38,60.4,60.34,60.38,16389.0,60.38,60.4,60.34,60.38,16389.0
2025-05-05 12:25:00,60.38,60.43,60.36,60.38,33605.0,60.38,60.43,60.36,60.38,33605.0
2025-05-05 12:30:00,60.39,60.45,60.37,60.39,24192.0,60.39,60.45,60.37,60.39,24192.0
2025-05-05 12:35:00,60.38,60.38,60.32,60.35,10224.0,60.38,60.38,60.32,60.35,10224.0
2025-05-05 12:40:00,60.35,60.37,60.31,60.32,9923.0,60.35,60.37,60.31,60.32,9923.0
2025-05-05 12:45:00,60.32,60.33,60.27,60.28,8445.0,60.32,60.33,60.27,60.28,8445.0
2025-05-05 12:50:00,60.28,60.34,60.28,60.32,10010.0,60.28,60.34,60.28,60.32,10010.0
2025-05-05 12:55:00,60.31,60.32,60.25,60.26,9095.0,60.31,60.32,60.25,60.26,9095.0
2025-05-05 13:00:00,60.26,60.26,60.16,60.2,22882.0,60.26,60.26,60.16,60.2,22882.0
2025-05-05 13:05:00,60.2,60.26,60.18,60.21,28219.0,60.2,60.26,60.18,60.21,28219.0
2025-05-05 13:10:00,60.2,60.22,60.14,60.16,34054.0,60.2,60.22,60.14,60.16,34054.0
2025-05-05 13:15:00,60.16,60.17,60.05,60.08,14544.0,60.16,60.17,60.05,60.08,14544.0
2025-05-05 13:20:00,60.08,60.08,59.98,60.03,30283.0,60.08,60.08,59.98,60.03,30283.0
2025-05-05 13:25:00,60.03,60.04,59.97,59.98,18235.0,60.03,60.04,59.97,59.98,18235.0
2025-05-05 13:30:00,59.98,60.07,59.97,60.04,31760.0,59.98,60.07,59.97,60.04,31760.0
2025-05-05 13:35:00,60.04,60.13,60.04,60.13,21493.0,60.04,60.13,60.04,60.13,21493.0
2025-05-05 13:40:00,60.13,60.13,60.06,60.06,30339.0,60.13,60.13,60.06,60.06,30339.0
2025-05-05 13:45:00,60.07,60.15,60.07,60.11,46736.0,60.07,60.15,60.07,60.11,46736.0
2025-05-05 13:50:00,60.11,60.16,60.1,60.11,16810.0,60.11,60.16,60.1,60.11,16810.0
2025-05-05 13:55:00,60.11,60.21,60.07,60.12,49620.0,60.11,60.21,60.07,60.12,49620.0
2025-05-05 14:00:00,60.12,60.18,60.12,60.13,13655.0,60.12,60.18,60.12,60.13,13655.0
2025-05-05 14:05:00,60.13,60.17,60.07,60.14,50340.0,60.13,60.17,60.07,60.14,50340.0
2025-05-05 14:10:00,60.13,60.24,60.12,60.23,8920.0,60.13,60.24,60.12,60.23,8920.0
2025-05-05 14:15:00,60.23,60.3,60.21,60.24,23122.0,60.23,60.3,60.21,60.24,23122.0
2025-05-05 14:20:00,60.22,60.3,60.21,60.23,45170.0,60.22,60.3,60.21,60.23,45170.0
2025-05-05 14:25:00,60.23,60.24,60.2,60.2,16263.0,60.23,60.24,60.2,60.2,16263.0
2025-05-05 14:30:00,60.21,60.24,60.19,60.23,19796.0,60.21,60.24,60.19,60.23,19796.0
2025-05-05 14:35:00,60.23,60.23,60.15,60.16,14162.0,60.23,60.23,60.15,60.16,14162.0
2025-05-05 14:40:00,60.16,60.16,60.11,60.12,27163.0,60.16,60.16,60.11,60.12,27163.0
2025-05-05 14:45:00,60.12,60.13,60.05,60.06,22273.0,60.12,60.13,60.05,60.06,22273.0
2025-05-05 14:50:00,60.06,60.1,59.99,60.0,16572.0,60.06,60.1,59.99,60.0,16572.0
2025-05-05 14:55:00,59.99,60.06,59.98,60.05,29929.0,59.99,60.06,59.98,60.05,29929.0
2025-05-05 15:00:00,60.05,60.06,59.99,60.05,17166.0,60.05,60.06,59.99,60.05,17166.0
2025-05-05 15:05:00,60.06,60.06,60.0,60.01,18191.0,60.06,60.06,60.0,60.01,18191.0
2025-05-05 15:10:00,60.01,60.02,59.98,59.98,26370.0,60.01,60.02,59.98,59.98,26370.0
2025-05-05 15:15:00,59.98,60.0,59.94,59.95,34018.0,59.98,60.0,59.94,59.95,34018.0
2025-05-05 15:20:00,59.95,59.99,59.81,59.84,138901.0,59.95,59.99,59.81,59.84,138901.0
2025-05-05 15:25:00,59.84,59.86,59.74,59.76,37417.0,59.84,59.86,59.74,59.76,37417.0
2025-05-05 15:30:00,59.77,59.93,59.77,59.87,57170.0,59.77,59.93,59.77,59.87,57170.0
2025-05-05 15:35:00,59.87,59.97,59.86,59.92,66689.0,59.87,59.97,59.86,59.92,66689.0
2025-05-05 15:40:00,59.92,59.94,59.83,59.86,55635.0,59.92,59.94,59.83,59.86,55635.0
2025-05-05 15:45:00,59.86,59.99,59.73,59.84,210459.0,59.86,59.99,59.73,59.84,210459.0
2025-05-05 15:50:00,59.83,59.83,59.55,59.63,135932.0,59.83,59.83,59.55,59.63,135932.0
2025-05-05 15:55:00,59.63,59.85,59.55,59.77,295039.0,59.63,59.85,59.55,59.77,295039.0
2025-05-06 09:30:00,59.43,59.57,59.22,59.36,35780.0,59.43,59.57,59.22,59.36,35780.0
2025-05-06 09:35:00,59.22,59.6,59.22,59.44,17217.0,59.22,59.6,59.22,59.44,17217.0
2025-05-06 09:40:00,59.45,59.53,59.26,59.26,11797.0,59.45,59.53,59.26,59.26,11797.0
2025-05-06 09:45:00,59.24,59.33,59.08,59.19,15610.0,59.24,59.33,59.08,59.19,15610.0
2025-05-06 09:50:00,59.19,59.25,59.09,59.21,15246.0,59.19,59.25,59.09,59.21,15246.0
2025-05-06 09:55:00,59.22,59.38,59.19,59.37,8594.0,59.22,59.38,59.19,59.37,8594.0
2025-05-06 10:00:00,59.32,59.36,59.05,59.08,20762.0,59.32,59.36,59.05,59.08,20762.0
2025-05-06 10:05:00,59.08,59.26,59.07,59.21,60184.0,59.08,59.26,59.07,59.21,60184.0
2025-05-06 10:10:00,59.21,59.48,59.2,59.46,37639.0,59.21,59.48,59.2,59.46,37639.0
2025-05-06 10:15:00,59.47,59.55,59.43,59.48,29550.0,59.47,59.55,59.43,59.48,29550.0
2025-05-06 10:20:00,59.48,59.59,59.39,59.57,33913.0,59.48,59.59,59.39,59.57,33913.0
2025-05-06 10:25:00,59.58,59.75,59.54,59.72,74313.0,59.58,59.75,59.54,59.72,74313.0
2025-05-06 10:30:00,59.72,59.78,59.69,59.76,38850.0,59.72,59.78,59.69,59.76,38850.0
2025-05-06 10:35:00,59.75,59.76,59.5,59.54,158084.0,59.75,59.76,59.5,59.54,158084.0
2025-05-06 10:40:00,59.52,59.69,59.5,59.65,11239.0,59.52,59.69,59.5,59.65,11239.0
2025-05-06 10:45:00,59.66,59.93,59.66,59.88,27232.0,59.66,59.93,59.66,59.88,27232.0
2025-05-06 10:50:00,59.87,59.91,59.79,59.89,19470.0,59.87,59.91,59.79,59.89,19470.0
2025-05-06 10:55:00,59.89,60.19,59.87,60.16,44027.0,59.89,60.19,59.87,60.16,44027.0
2025-05-06 11:00:00,60.17,60.36,60.12,60.15,81973.0,60.17,60.36,60.12,60.15,81973.0
2025-05-06 11:05:00,60.14,60.25,60.09,60.24,114628.0,60.14,60.25,60.09,60.24,114628.0
2025-05-06 11:10:00,60.24,60.25,60.15,60.19,8438.0,60.24,60.25,60.15,60.19,8438.0
2025-05-06 11:15:00,60.19,60.37,60.15,60.32,18672.0,60.19,60.37,60.15,60.32,18672.0
2025-05-06 11:20:00,60.33,60.36,60.25,60.25,9329.0,60.33,60.36,60.25,60.25,9329.0
2025-05-06 11:25:00,60.23,60.28,60.06,60.06,72018.0,60.23,60.28,60.06,60.06,72018.0
2025-05-06 11:30:00,60.1,60.14,60.03,60.09,7902.0,60.1,60.14,60.03,60.09,7902.0
2025-05-06 11:35:00,60.09,60.09,60.02,60.04,7267.0,60.09,60.09,60.02,60.04,7267.0
2025-05-06 11:40:00,60.04,60.05,59.98,60.0,11675.0,60.04,60.05,59.98,60.0,11675.0
2025-05-06 11:45:00,60.0,60.08,59.99,60.07,10384.0,60.0,60.08,59.99,60.07,10384.0
2025-05-06 11:50:00,60.07,60.12,60.01,60.12,6474.0,60.07,60.12,60.01,60.12,6474.0
2025-05-06 11:55:00,60.13,60.16,60.04,60.05,13283.0,60.13,60.16,60.04,60.05,13283.0
2025-05-06 12:00:00,60.06,60.06,59.98,60.02,7956.0,60.06,60.06,59.98,60.02,7956.0
2025-05-06 12:05:00,60.02,60.04,59.98,60.03,3997.0,60.02,60.04,59.98,60.03,3997.0
2025-05-06 12:10:00,60.04,60.23,60.0,60.21,12501.0,60.04,60.23,60.0,60.21,12501.0
2025-05-06 12:15:00,60.19,60.19,60.01,60.01,9046.0,60.19,60.19,60.01,60.01,9046.0
2025-05-06 12:20:00,60.01,60.05,59.95,59.95,18786.0,60.01,60.05,59.95,59.95,18786.0
2025-05-06 12:25:00,59.92,59.95,59.88,59.91,15626.0,59.92,59.95,59.88,59.91,15626.0
2025-05-06 12:30:00,59.91,59.93,59.85,59.91,10793.0,59.91,59.93,59.85,59.91,10793.0
2025-05-06 12:35:00,59.92,59.96,59.89,59.91,22375.0,59.92,59.96,59.89,59.91,22375.0
2025-05-06 12:40:00,59.93,59.99,59.84,59.84,20496.0,59.93,59.99,59.84,59.84,20496.0
2025-05-06 12:45:00,59.85,59.95,59.85,59.92,12263.0,59.85,59.95,59.85,59.92,12263.0
2025-05-06 12:50:00,59.91,59.93,59.88,59.9,14325.0,59.91,59.93,59.88,59.9,14325.0
2025-05-06 12:55:00,59.9,59.93,59.89,59.89,7687.0,59.9,59.93,59.89,59.89,7687.0
2025-05-06 13:00:00,59.89,59.97,59.85,59.93,34092.0,59.89,59.97,59.85,59.93,34092.0
2025-05-06 13:05:00,59.93,59.96,59.84,59.95,22362.0,59.93,59.96,59.84,59.95,22362.0
2025-05-06 13:10:00,59.94,59.94,59.87,59.92,13220.0,59.94,59.94,59.87,59.92,13220.0
2025-05-06 13:15:00,59.92,59.93,59.81,59.87,14429.0,59.92,59.93,59.81,59.87,14429.0
2025-05-06 13:20:00,59.86,59.86,59.8,59.82,15460.0,59.86,59.86,59.8,59.82,15460.0
2025-05-06 13:25:00,59.82,59.91,59.81,59.86,57143.0,59.82,59.91,59.81,59.86,57143.0
2025-05-06 13:30:00,59.84,59.93,59.81,59.93,13116.0,59.84,59.93,59.81,59.93,13116.0
2025-05-06 13:35:00,59.94,59.95,59.82,59.85,12618.0,59.94,59.95,59.82,59.85,12618.0
2025-05-06 13:40:00,59.84,59.93,59.79,59.83,144134.0,59.84,59.93,59.79,59.83,144134.0
2025-05-06 13:45:00,59.8,59.8,59.66,59.67,10185.0,59.8,59.8,59.66,59.67,10185.0
2025-05-06 13:50:00,59.67,59.68,59.57,59.65,12764.0,59.67,59.68,59.57,59.65,12764.0
2025-05-06 13:55:00,59.64,59.74,59.64,59.72,45707.0,59.64,59.74,59.64,59.72,45707.0
2025-05-06 14:00:00,59.7,59.85,59.7,59.85,14731.0,59.7,59.85,59.7,59.85,14731.0
2025-05-06 14:05:00,59.86,59.86,59.78,59.78,9307.0,59.86,59.86,59.78,59.78,9307.0
2025-05-06 14:10:00,59.78,59.79,59.66,59.7,26280.0,59.78,59.79,59.66,59.7,26280.0
2025-05-06 14:15:00,59.69,59.69,59.6,59.64,36117.0,59.69,59.69,59.6,59.64,36117.0
2025-05-06 14:20:00,59.63,59.67,59.55,59.55,14676.0,59.63,59.67,59.55,59.55,14676.0
2025-05-06 14:25:00,59.55,59.69,59.55,59.66,29691.0,59.55,59.69,59.55,59.66,29691.0
2025-05-06 14:30:00,59.65,59.68,59.57,59.66,12475.0,59.65,59.68,59.57,59.66,12475.0
2025-05-06 14:35:00,59.67,59.67,59.6,59.61,13149.0,59.67,59.67,59.6,59.61,13149.0
2025-05-06 14:40:00,59.62,59.67,59.61,59.62,19490.0,59.62,59.67,59.61,59.62,19490.0
2025-05-06 14:45:00,59.62,59.68,59.6,59.65,13780.0,59.62,59.68,59.6,59.65,13780.0
2025-05-06 14:50:00,59.64,59.65,59.62,59.65,11677.0,59.64,59.65,59.62,59.65,11677.0
2025-05-06 14:55:00,59.65,59.73,59.65,59.72,15671.0,59.65,59.73,59.65,59.72,15671.0
2025-05-06 15:00:00,59.73,59.77,59.68,59.74,23884.0,59.73,59.77,59.68,59.74,23884.0
2025-05-06 15:05:00,59.74,59.81,59.74,59.8,22923.0,59.74,59.81,59.74,59.8,22923.0
2025-05-06 15:10:00,59.79,59.84,59.78,59.83,20455.0,59.79,59.84,59.78,59.83,20455.0
2025-05-06 15:15:00,59.83,59.89,59.83,59.87,21079.0,59.83,59.89,59.83,59.87,21079.0
2025-05-06 15:20:00,59.87,59.92,59.86,59.9,27304.0,59.87,59.92,59.86,59.9,27304.0
2025-05-06 15:25:00,59.9,59.99,59.89,59.92,43589.0,59.9,59.99,59.89,59.92,43589.0
2025-05-06 15:30:00,59.93,59.97,59.92,59.95,43527.0,59.93,59.97,59.92,59.95,43527.0
2025-05-06 15:35:00,59.95,59.97,59.91,59.94,39218.0,59.95,59.97,59.91,59.94,39218.0
2025-05-06 15:40:00,59.94,59.94,59.83,59.91,43548.0,59.94,59.94,59.83,59.91,43548.0
2025-05-06 15:45:00,59.91,59.94,59.83,59.86,70243.0,59.91,59.94,59.83,59.86,70243.0
2025-05-06 15:50:00,59.85,59.85,59.61,59.72,99112.0,59.85,59.85,59.61,59.72,99112.0
2025-05-06 15:55:00,59.71,59.75,59.63,59.68,235646.0,59.71,59.75,59.63,59.68,235646.0
2025-05-07 09:30:00,59.61,60.72,59.61,60.5,86840.0,59.61,60.72,59.61,60.5,86840.0
2025-05-07 09:35:00,60.5,60.54,60.28,60.46,22284.0,60.5,60.54,60.28,60.46,22284.0
2025-05-07 09:40:00,60.44,60.68,60.38,60.67,61416.0,60.44,60.68,60.38,60.67,61416.0
2025-05-07 09:45:00,60.62,60.93,60.61,60.9,31363.0,60.62,60.93,60.61,60.9,31363.0
2025-05-07 09:50:00,60.9,61.43,60.84,61.33,52686.0,60.9,61.43,60.84,61.33,52686.0
2025-05-07 09:55:00,61.34,61.7,61.26,61.58,82986.0,61.34,61.7,61.26,61.58,82986.0
2025-05-07 10:00:00,61.59,61.81,61.52,61.61,203539.0,61.59,61.81,61.52,61.61,203539.0
2025-05-07 10:05:00,61.62,61.62,61.34,61.47,114599.0,61.62,61.62,61.34,61.47,114599.0
2025-05-07 10:10:00,61.43,61.49,61.09,61.27,65138.0,61.43,61.49,61.09,61.27,65138.0
2025-05-07 10:15:00,61.29,61.38,61.12,61.32,66442.0,61.29,61.38,61.12,61.32,66442.0
2025-05-07 10:20:00,61.3,61.37,61.2,61.2,56645.0,61.3,61.37,61.2,61.2,56645.0
2025-05-07 10:25:00,61.2,61.48,61.2,61.47,49233.0,61.2,61.48,61.2,61.47,49233.0
2025-05-07 10:30:00,61.47,61.52,61.29,61.32,60217.0,61.47,61.52,61.29,61.32,60217.0
2025-05-07 10:35:00,61.32,61.51,61.3,61.44,31112.0,61.32,61.51,61.3,61.44,31112.0
2025-05-07 10:40:00,61.45,61.66,61.44,61.63,40452.0,61.45,61.66,61.44,61.63,40452.0
2025-05-07 10:45:00,61.64,61.77,61.62,61.72,22186.0,61.64,61.77,61.62,61.72,22186.0
2025-05-07 10:50:00,61.73,61.74,61.59,61.64,39700.0,61.73,61.74,61.59,61.64,39700.0
2025-05-07 10:55:00,61.64,61.68,61.5,61.57,31303.0,61.64,61.68,61.5,61.57,31303.0
2025-05-07 11:00:00,61.57,61.61,61.43,61.46,29900.0,61.57,61.61,61.43,61.46,29900.0
2025-05-07 11:05:00,61.47,61.54,61.39,61.43,30766.0,61.47,61.54,61.39,61.43,30766.0
2025-05-07 11:10:00,61.43,61.49,61.38,61.48,55234.0,61.43,61.49,61.38,61.48,55234.0
2025-05-07 11:15:00,61.48,61.49,61.39,61.42,18359.0,61.48,61.49,61.39,61.42,18359.0
2025-05-07 11:20:00,61.4,61.59,61.39,61.55,20380.0,61.4,61.59,61.39,61.55,20380.0
2025-05-07 11:25:00,61.55,61.78,61.54,61.77,45484.0,61.55,61.78,61.54,61.77,45484.0
2025-05-07 11:30:00,61.75,61.9,61.75,61.86,32616.0,61.75,61.9,61.75,61.86,32616.0
2025-05-07 11:35:00,61.85,61.91,61.79,61.91,25347.0,61.85,61.91,61.79,61.91,25347.0
2025-05-07 11:40:00,61.9,62.08,61.9,61.99,56463.0,61.9,62.08,61.9,61.99,56463.0
2025-05-07 11:45:00,61.98,62.03,61.87,61.9,48302.0,61.98,62.03,61.87,61.9,48302.0
2025-05-07 11:50:00,61.9,62.03,61.87,62.0,37366.0,61.9,62.03,61.87,62.0,37366.0
2025-05-07 11:55:00,62.0,62.06,61.99,62.04,29809.0,62.0,62.06,61.99,62.04,29809.0
2025-05-07 12:00:00,62.04,62.06,61.99,62.02,21597.0,62.04,62.06,61.99,62.02,21597.0
2025-05-07 12:05:00,62.02,62.14,62.01,62.1,41241.0,62.02,62.14,62.01,62.1,41241.0
2025-05-07 12:10:00,62.1,62.11,62.0,62.05,65362.0,62.1,62.11,62.0,62.05,65362.0
2025-05-07 12:15:00,62.07,62.29,62.07,62.27,39496.0,62.07,62.29,62.07,62.27,39496.0
2025-05-07 12:20:00,62.27,62.27,62.14,62.21,37462.0,62.27,62.27,62.14,62.21,37462.0
2025-05-07 12:25:00,62.21,62.24,62.09,62.11,33301.0,62.21,62.24,62.09,62.11,33301.0
2025-05-07 12:30:00,62.12,62.17,62.06,62.08,23897.0,62.12,62.17,62.06,62.08,23897.0
2025-05-07 12:35:00,62.08,62.08,61.93,61.99,20071.0,62.08,62.08,61.93,61.99,20071.0
2025-05-07 12:40:00,61.99,62.05,61.96,62.03,17790.0,61.99,62.05,61.96,62.03,17790.0
2025-05-07 12:45:00,62.02,62.07,61.99,62.0,27584.0,62.02,62.07,61.99,62.0,27584.0
2025-05-07 12:50:00,62.01,62.07,61.98,62.01,14575.0,62.01,62.07,61.98,62.01,14575.0
2025-05-07 12:55:00,62.02,62.06,61.98,62.03,14427.0,62.02,62.06,61.98,62.03,14427.0
2025-05-07 13:00:00,62.05,62.1,62.03,62.07,15870.0,62.05,62.1,62.03,62.07,15870.0
2025-05-07 13:05:00,62.07,62.14,62.05,62.14,10115.0,62.07,62.14,62.05,62.14,10115.0
2025-05-07 13:10:00,62.15,62.18,62.03,62.09,14220.0,62.15,62.18,62.03,62.09,14220.0
2025-05-07 13:15:00,62.1,62.16,62.09,62.14,12267.0,62.1,62.16,62.09,62.14,12267.0
2025-05-07 13:20:00,62.12,62.17,62.07,62.15,16979.0,62.12,62.17,62.07,62.15,16979.0
2025-05-07 13:25:00,62.16,62.17,62.07,62.09,16957.0,62.16,62.17,62.07,62.09,16957.0
2025-05-07 13:30:00,62.08,62.12,61.98,62.03,15706.0,62.08,62.12,61.98,62.03,15706.0
2025-05-07 13:35:00,62.04,62.04,61.97,62.01,13391.0,62.04,62.04,61.97,62.01,13391.0
2025-05-07 13:40:00,62.0,62.05,61.97,62.0,39887.0,62.0,62.05,61.97,62.0,39887.0
2025-05-07 13:45:00,62.01,62.06,62.01,62.06,6759.0,62.01,62.06,62.01,62.06,6759.0
2025-05-07 13:50:00,62.06,62.06,62.01,62.03,14760.0,62.06,62.06,62.01,62.03,14760.0
2025-05-07 13:55:00,62.02,62.09,61.99,62.01,19867.0,62.02,62.09,61.99,62.01,19867.0
2025-05-07 14:00:00,62.03,62.13,61.98,62.08,35248.0,62.03,62.13,61.98,62.08,35248.0
2025-05-07 14:05:00,62.09,62.09,61.82,61.91,79947.0,62.09,62.09,61.82,61.91,79947.0
2025-05-07 14:10:00,61.91,61.98,61.88,61.88,24140.0,61.91,61.98,61.88,61.88,24140.0
2025-05-07 14:15:00,61.9,61.95,61.87,61.94,32878.0,61.9,61.95,61.87,61.94,32878.0
2025-05-07 14:20:00,61.98,62.03,61.95,62.01,13217.0,61.98,62.03,61.95,62.01,13217.0
2025-05-07 14:25:00,61.99,62.07,61.99,62.04,10915.0,61.99,62.07,61.99,62.04,10915.0
2025-05-07 14:30:00,62.05,62.18,62.03,62.15,12876.0,62.05,62.18,62.03,62.15,12876.0
2025-05-07 14:35:00,62.15,62.24,62.08,62.17,23140.0,62.15,62.24,62.08,62.17,23140.0
2025-05-07 14:40:00,62.19,62.37,62.17,62.32,34744.0,62.19,62.37,62.17,62.32,34744.0
2025-05-07 14:45:00,62.33,62.34,62.06,62.1,34975.0,62.33,62.34,62.06,62.1,34975.0
2025-05-07 14:50:00,62.11,62.18,62.08,62.16,13080.0,62.11,62.18,62.08,62.16,13080.0
2025-05-07 14:55:00,62.17,62.4,62.17,62.36,24770.0,62.17,62.4,62.17,62.36,24770.0
2025-05-07 15:00:00,62.35,62.36,62.26,62.3,22386.0,62.35,62.36,62.26,62.3,22386.0
2025-05-07 15:05:00,62.3,62.39,62.22,62.36,25842.0,62.3,62.39,62.22,62.36,25842.0
2025-05-07 15:10:00,62.34,62.36,62.22,62.27,25005.0,62.34,62.36,62.22,62.27,25005.0
2025-05-07 15:15:00,62.28,62.5,62.26,62.49,58015.0,62.28,62.5,62.26,62.49,58015.0
2025-05-07 15:20:00,62.49,62.52,62.41,62.44,60489.0,62.49,62.52,62.41,62.44,60489.0
2025-05-07 15:25:00,62.43,62.46,62.31,62.34,57911.0,62.43,62.46,62.31,62.34,57911.0
2025-05-07 15:30:00,62.33,62.41,62.22,62.3,81989.0,62.33,62.41,62.22,62.3,81989.0
2025-05-07 15:35:00,62.31,62.54,62.31,62.43,64192.0,62.31,62.54,62.31,62.43,64192.0
2025-05-07 15:40:00,62.45,62.64,62.44,62.52,70195.0,62.45,62.64,62.44,62.52,70195.0
2025-05-07 15:45:00,62.52,62.6,62.47,62.55,115429.0,62.52,62.6,62.47,62.55,115429.0
2025-05-07 15:50:00,62.53,62.7,62.47,62.67,127144.0,62.53,62.7,62.47,62.67,127144.0
2025-05-07 15:55:00,62.65,62.92,62.51,62.92,818959.0,62.65,62.92,62.51,62.92,818959.0
2025-05-08 09:30:00,62.69,63.21,62.5,63.21,59307.0,62.69,63.21,62.5,63.21,59307.0
2025-05-08 09:35:00,63.01,63.08,62.59,62.76,23831.0,63.01,63.08,62.59,62.76,23831.0
2025-05-08 09:40:00,62.76,63.0,62.75,62.9,26484.0,62.76,63.0,62.75,62.9,26484.0
2025-05-08 09:45:00,62.93,63.2,62.89,63.05,28905.0,62.93,63.2,62.89,63.05,28905.0
2025-05-08 09:50:00,63.05,63.12,62.92,63.02,41226.0,63.05,63.12,62.92,63.02,41226.0
2025-05-08 09:55:00,63.03,63.12,62.86,63.09,29002.0,63.03,63.12,62.86,63.09,29002.0
2025-05-08 10:00:00,63.08,63.08,62.78,62.93,49327.0,63.08,63.08,62.78,62.93,49327.0
2025-05-08 10:05:00,62.93,63.04,62.92,63.04,36773.0,62.93,63.04,62.92,63.04,36773.0
2025-05-08 10:10:00,63.03,63.13,62.95,62.96,19974.0,63.03,63.13,62.95,62.96,19974.0
2025-05-08 10:15:00,62.97,63.15,62.95,63.12,19184.0,62.97,63.15,62.95,63.12,19184.0
2025-05-08 10:20:00,63.12,63.3,63.08,63.28,22516.0,63.12,63.3,63.08,63.28,22516.0
2025-05-08 10:25:00,63.26,63.42,63.25,63.27,31885.0,63.26,63.42,63.25,63.27,31885.0
2025-05-08 10:30:00,63.28,63.32,63.14,63.23,28116.0,63.28,63.32,63.14,63.23,28116.0
2025-05-08 10:35:00,63.21,63.23,63.0,63.03,13236.0,63.21,63.23,63.0,63.03,13236.0
2025-05-08 10:40:00,63.01,63.02,62.94,63.01,42321.0,63.01,63.02,62.94,63.01,42321.0
2025-05-08 10:45:00,62.99,63.03,62.89,62.98,43252.0,62.99,63.03,62.89,62.98,43252.0
2025-05-08 10:50:00,62.99,63.1,62.89,62.93,31065.0,62.99,63.1,62.89,62.93,31065.0
2025-05-08 10:55:00,62.94,62.96,62.85,62.93,22707.0,62.94,62.96,62.85,62.93,22707.0
2025-05-08 11:00:00,62.91,62.95,62.77,62.8,34324.0,62.91,62.95,62.77,62.8,34324.0
2025-05-08 11:05:00,62.79,62.87,62.72,62.82,28856.0,62.79,62.87,62.72,62.82,28856.0
2025-05-08 11:10:00,62.83,62.86,62.72,62.86,19275.0,62.83,62.86,62.72,62.86,19275.0
2025-05-08 11:15:00,62.87,62.97,62.82,62.94,28506.0,62.87,62.97,62.82,62.94,28506.0
2025-05-08 11:20:00,62.97,63.0,62.86,62.88,20327.0,62.97,63.0,62.86,62.88,20327.0
2025-05-08 11:25:00,62.89,62.99,62.88,62.93,19617.0,62.89,62.99,62.88,62.93,19617.0
2025-05-08 11:30:00,62.87,62.91,62.8,62.84,15062.0,62.87,62.91,62.8,62.84,15062.0
2025-05-08 11:35:00,62.84,62.91,62.8,62.91,19435.0,62.84,62.91,62.8,62.91,19435.0
2025-05-08 11:40:00,62.92,63.04,62.9,62.98,16978.0,62.92,63.04,62.9,62.98,16978.0
2025-05-08 11:45:00,62.98,63.05,62.95,62.98,8266.0,62.98,63.05,62.95,62.98,8266.0
2025-05-08 11:50:00,62.98,63.03,62.92,62.97,18534.0,62.98,63.03,62.92,62.97,18534.0
2025-05-08 11:55:00,62.95,62.95,62.83,62.87,13980.0,62.95,62.95,62.83,62.87,13980.0
2025-05-08 12:00:00,62.86,62.93,62.81,62.84,12861.0,62.86,62.93,62.81,62.84,12861.0
2025-05-08 12:05:00,62.84,62.91,62.8,62.91,23505.0,62.84,62.91,62.8,62.91,23505.0
2025-05-08 12:10:00,62.92,62.94,62.9,62.91,14097.0,62.92,62.94,62.9,62.91,14097.0
2025-05-08 12:15:00,62.9,62.93,62.8,62.82,56556.0,62.9,62.93,62.8,62.82,56556.0
2025-05-08 12:20:00,62.84,62.86,62.78,62.82,13546.0,62.84,62.86,62.78,62.82,13546.0
2025-05-08 12:25:00,62.82,62.88,62.78,62.83,19410.0,62.82,62.88,62.78,62.83,19410.0
2025-05-08 12:30:00,62.83,62.9,62.81,62.82,15000.0,62.83,62.9,62.81,62.82,15000.0
2025-05-08 12:35:00,62.82,62.88,62.81,62.86,19073.0,62.82,62.88,62.81,62.86,19073.0
2025-05-08 12:40:00,62.88,62.89,62.83,62.83,13330.0,62.88,62.89,62.83,62.83,13330.0
2025-05-08 12:45:00,62.82,62.84,62.69,62.7,16829.0,62.82,62.84,62.69,62.7,16829.0
2025-05-08 12:50:00,62.69,62.77,62.67,62.77,22881.0,62.69,62.77,62.67,62.77,22881.0
2025-05-08 12:55:00,62.75,62.79,62.72,62.75,12825.0,62.75,62.79,62.72,62.75,12825.0
2025-05-08 13:00:00,62.76,62.81,62.7,62.72,14943.0,62.76,62.81,62.7,62.72,14943.0
2025-05-08 13:05:00,62.73,62.78,62.7,62.73,16696.0,62.73,62.78,62.7,62.73,16696.0
2025-05-08 13:10:00,62.73,62.79,62.71,62.72,27528.0,62.73,62.79,62.71,62.72,27528.0
2025-05-08 13:15:00,62.72,62.76,62.71,62.75,18962.0,62.72,62.76,62.71,62.75,18962.0
2025-05-08 13:20:00,62.73,62.76,62.69,62.74,23797.0,62.73,62.76,62.69,62.74,23797.0
2025-05-08 13:25:00,62.74,62.75,62.68,62.74,30393.0,62.74,62.75,62.68,62.74,30393.0
2025-05-08 13:30:00,62.74,62.79,62.73,62.76,14684.0,62.74,62.79,62.73,62.76,14684.0
2025-05-08 13:35:00,62.75,62.78,62.68,62.69,24825.0,62.75,62.78,62.68,62.69,24825.0
2025-05-08 13:40:00,62.69,62.77,62.66,62.77,34645.0,62.69,62.77,62.66,62.77,34645.0
2025-05-08 13:45:00,62.77,62.78,62.68,62.72,32779.0,62.77,62.78,62.68,62.72,32779.0
2025-05-08 13:50:00,62.71,62.72,62.67,62.7,21466.0,62.71,62.72,62.67,62.7,21466.0
2025-05-08 13:55:00,62.7,62.7,62.62,62.64,36264.0,62.7,62.7,62.62,62.64,36264.0
2025-05-08 14:00:00,62.63,62.65,62.55,62.6,32401.0,62.63,62.65,62.55,62.6,32401.0
2025-05-08 14:05:00,62.61,62.76,62.6,62.75,24649.0,62.61,62.76,62.6,62.75,24649.0
2025-05-08 14:10:00,62.75,62.78,62.74,62.75,37007.0,62.75,62.78,62.74,62.75,37007.0
2025-05-08 14:15:00,62.75,62.79,62.74,62.75,19313.0,62.75,62.79,62.74,62.75,19313.0
2025-05-08 14:20:00,62.75,62.77,62.7,62.76,54862.0,62.75,62.77,62.7,62.76,54862.0
2025-05-08 14:25:00,62.76,62.76,62.65,62.65,30915.0,62.76,62.76,62.65,62.65,30915.0
2025-05-08 14:30:00,62.65,62.79,62.65,62.76,36611.0,62.65,62.79,62.65,62.76,36611.0
2025-05-08 14:35:00,62.75,62.76,62.58,62.61,14147.0,62.75,62.76,62.58,62.61,14147.0
2025-05-08 14:40:00,62.62,62.66,62.6,62.63,13648.0,62.62,62.66,62.6,62.63,13648.0
2025-05-08 14:45:00,62.63,62.69,62.63,62.69,18427.0,62.63,62.69,62.63,62.69,18427.0
2025-05-08 14:50:00,62.69,62.73,62.68,62.71,17427.0,62.69,62.73,62.68,62.71,17427.0
2025-05-08 14:55:00,62.71,62.75,62.71,62.74,22847.0,62.71,62.75,62.71,62.74,22847.0
2025-05-08 15:00:00,62.74,62.74,62.65,62.67,18275.0,62.74,62.74,62.65,62.67,18275.0
2025-05-08 15:05:00,62.67,62.72,62.65,62.67,63937.0,62.67,62.72,62.65,62.67,63937.0
2025-05-08 15:10:00,62.67,62.69,62.63,62.66,30430.0,62.67,62.69,62.63,62.66,30430.0
2025-05-08 15:15:00,62.67,62.69,62.63,62.69,49774.0,62.67,62.69,62.63,62.69,49774.0
2025-05-08 15:20:00,62.68,62.75,62.68,62.71,44838.0,62.68,62.75,62.68,62.71,44838.0
2025-05-08 15:25:00,62.71,62.73,62.66,62.7,47846.0,62.71,62.73,62.66,62.7,47846.0
2025-05-08 15:30:00,62.7,62.73,62.65,62.71,78972.0,62.7,62.73,62.65,62.71,78972.0
2025-05-08 15:35:00,62.7,62.7,62.53,62.6,81561.0,62.7,62.7,62.53,62.6,81561.0
2025-05-08 15:40:00,62.59,62.6,62.42,62.43,92257.0,62.59,62.6,62.42,62.43,92257.0
2025-05-08 15:45:00,62.44,62.46,62.32,62.42,68868.0,62.44,62.46,62.32,62.42,68868.0
2025-05-08 15:50:00,62.42,62.46,62.33,62.4,190523.0,62.42,62.46,62.33,62.4,190523.0
2025-05-08 15:55:00,62.41,62.46,62.33,62.42,434561.0,62.41,62.46,62.33,62.42,434561.0
2025-05-09 09:30:00,62.4,62.85,62.4,62.53,75103.0,62.4,62.85,62.4,62.53,75103.0
2025-05-09 09:35:00,62.5,62.56,62.26,62.34,27774.0,62.5,62.56,62.26,62.34,27774.0
2025-05-09 09:40:00,62.28,62.36,62.24,62.28,32049.0,62.28,62.36,62.24,62.28,32049.0
2025-05-09 09:45:00,62.27,62.33,62.03,62.06,48725.0,62.27,62.33,62.03,62.06,48725.0
2025-05-09 09:50:00,62.06,62.26,62.04,62.26,20539.0,62.06,62.26,62.04,62.26,20539.0
2025-05-09 09:55:00,62.24,62.26,62.13,62.25,37366.0,62.24,62.26,62.13,62.25,37366.0
2025-05-09 10:00:00,62.25,62.52,62.21,62.46,32463.0,62.25,62.52,62.21,62.46,32463.0
2025-05-09 10:05:00,62.46,62.52,62.36,62.49,9055.0,62.46,62.52,62.36,62.49,9055.0
2025-05-09 10:10:00,62.47,62.5,62.4,62.46,13133.0,62.47,62.5,62.4,62.46,13133.0
2025-05-09 10:15:00,62.46,62.5,62.39,62.43,15787.0,62.46,62.5,62.39,62.43,15787.0
2025-05-09 10:20:00,62.43,62.49,62.38,62.43,31653.0,62.43,62.49,62.38,62.43,31653.0
2025-05-09 10:25:00,62.43,62.63,62.43,62.62,19662.0,62.43,62.63,62.43,62.62,19662.0
2025-05-09 10:30:00,62.6,62.6,62.47,62.49,21659.0,62.6,62.6,62.47,62.49,21659.0
2025-05-09 10:35:00,62.49,62.49,62.34,62.42,34803.0,62.49,62.49,62.34,62.42,34803.0
2025-05-09 10:40:00,62.42,62.42,62.29,62.35,66332.0,62.42,62.42,62.29,62.35,66332.0
2025-05-09 10:45:00,62.35,62.41,62.35,62.39,19439.0,62.35,62.41,62.35,62.39,19439.0
2025-05-09 10:50:00,62.38,62.38,62.34,62.35,9901.0,62.38,62.38,62.34,62.35,9901.0
2025-05-09 10:55:00,62.36,62.43,62.35,62.38,7713.0,62.36,62.43,62.35,62.38,7713.0
2025-05-09 11:00:00,62.38,62.47,62.38,62.47,13733.0,62.38,62.47,62.38,62.47,13733.0
2025-05-09 11:05:00,62.46,62.46,62.37,62.38,8119.0,62.46,62.46,62.37,62.38,8119.0
2025-05-09 11:10:00,62.37,62.38,62.31,62.33,21551.0,62.37,62.38,62.31,62.33,21551.0
2025-05-09 11:15:00,62.34,62.34,62.26,62.3,50348.0,62.34,62.34,62.26,62.3,50348.0
2025-05-09 11:20:00,62.3,62.34,62.22,62.27,33688.0,62.3,62.34,62.22,62.27,33688.0
2025-05-09 11:25:00,62.26,62.27,62.15,62.18,12989.0,62.26,62.27,62.15,62.18,12989.0
2025-05-09 11:30:00,62.19,62.3,62.19,62.3,11403.0,62.19,62.3,62.19,62.3,11403.0
2025-05-09 11:35:00,62.31,62.35,62.25,62.26,6448.0,62.31,62.35,62.25,62.26,6448.0
2025-05-09 11:40:00,62.26,62.33,62.24,62.31,10963.0,62.26,62.33,62.24,62.31,10963.0
2025-05-09 11:45:00,62.32,62.43,62.3,62.41,19471.0,62.32,62.43,62.3,62.41,19471.0
2025-05-09 11:50:00,62.42,62.49,62.39,62.47,12221.0,62.42,62.49,62.39,62.47,12221.0
2025-05-09 11:55:00,62.45,62.46,62.41,62.43,12309.0,62.45,62.46,62.41,62.43,12309.0
2025-05-09 12:00:00,62.44,62.52,62.4,62.51,67526.0,62.44,62.52,62.4,62.51,67526.0
2025-05-09 12:05:00,62.5,62.59,62.5,62.57,10293.0,62.5,62.59,62.5,62.57,10293.0
2025-05-09 12:10:00,62.57,62.57,62.48,62.53,29552.0,62.57,62.57,62.48,62.53,29552.0
2025-05-09 12:15:00,62.55,62.56,62.47,62.51,28476.0,62.55,62.56,62.47,62.51,28476.0
2025-05-09 12:20:00,62.51,62.6,62.45,62.45,9292.0,62.51,62.6,62.45,62.45,9292.0
2025-05-09 12:25:00,62.44,62.48,62.42,62.42,11980.0,62.44,62.48,62.42,62.42,11980.0
2025-05-09 12:30:00,62.4,62.4,62.3,62.34,8741.0,62.4,62.4,62.3,62.34,8741.0
2025-05-09 12:35:00,62.35,62.4,62.33,62.35,11842.0,62.35,62.4,62.33,62.35,11842.0
2025-05-09 12:40:00,62.35,62.36,62.26,62.27,13666.0,62.35,62.36,62.26,62.27,13666.0
2025-05-09 12:45:00,62.24,62.26,62.19,62.21,6897.0,62.24,62.26,62.19,62.21,6897.0
2025-05-09 12:50:00,62.18,62.2,62.14,62.2,35762.0,62.18,62.2,62.14,62.2,35762.0
2025-05-09 12:55:00,62.17,62.26,62.15,62.24,18565.0,62.17,62.26,62.15,62.24,18565.0
2025-05-09 13:00:00,62.23,62.28,62.19,62.2,6231.0,62.23,62.28,62.19,62.2,6231.0
2025-05-09 13:05:00,62.21,62.33,62.2,62.33,12871.0,62.21,62.33,62.2,62.33,12871.0
2025-05-09 13:10:00,62.29,62.34,62.28,62.3,9600.0,62.29,62.34,62.28,62.3,9600.0
2025-05-09 13:15:00,62.31,62.36,62.26,62.33,11517.0,62.31,62.36,62.26,62.33,11517.0
2025-05-09 13:20:00,62.35,62.38,62.31,62.38,16056.0,62.35,62.38,62.31,62.38,16056.0
2025-05-09 13:25:00,62.37,62.39,62.31,62.34,16166.0,62.37,62.39,62.31,62.34,16166.0
2025-05-09 13:30:00,62.33,62.36,62.25,62.27,56066.0,62.33,62.36,62.25,62.27,56066.0
2025-05-09 13:35:00,62.29,62.4,62.26,62.38,20408.0,62.29,62.4,62.26,62.38,20408.0
2025-05-09 13:40:00,62.37,62.49,62.36,62.44,19511.0,62.37,62.49,62.36,62.44,19511.0
2025-05-09 13:45:00,62.47,62.57,62.46,62.55,9498.0,62.47,62.57,62.46,62.55,9498.0
2025-05-09 13:50:00,62.55,62.6,62.52,62.6,13702.0,62.55,62.6,62.52,62.6,13702.0
2025-05-09 13:55:00,62.6,62.71,62.57,62.71,15825.0,62.6,62.71,62.57,62.71,15825.0
2025-05-09 14:00:00,62.71,62.75,62.64,62.67,35102.0,62.71,62.75,62.64,62.67,35102.0
2025-05-09 14:05:00,62.67,62.69,62.65,62.67,26440.0,62.67,62.69,62.65,62.67,26440.0
2025-05-09 14:10:00,62.68,62.86,62.67,62.8,21306.0,62.68,62.86,62.67,62.8,21306.0
2025-05-09 14:15:00,62.8,62.85,62.78,62.8,20152.0,62.8,62.85,62.78,62.8,20152.0
2025-05-09 14:20:00,62.8,62.8,62.69,62.71,12932.0,62.8,62.8,62.69,62.71,12932.0
2025-05-09 14:25:00,62.69,62.71,62.66,62.67,11306.0,62.69,62.71,62.66,62.67,11306.0
2025-05-09 14:30:00,62.68,62.71,62.65,62.7,16363.0,62.68,62.71,62.65,62.7,16363.0
2025-05-09 14:35:00,62.7,62.78,62.68,62.77,24933.0,62.7,62.78,62.68,62.77,24933.0
2025-05-09 14:40:00,62.78,62.86,62.78,62.85,17735.0,62.78,62.86,62.78,62.85,17735.0
2025-05-09 14:45:00,62.86,62.93,62.84,62.93,162273.0,62.86,62.93,62.84,62.93,162273.0
2025-05-09 14:50:00,62.94,63.05,62.93,63.04,40516.0,62.94,63.05,62.93,63.04,40516.0
2025-05-09 14:55:00,63.04,63.14,62.96,63.13,146137.0,63.04,63.14,62.96,63.13,146137.0
2025-05-09 15:00:00,63.12,63.23,63.08,63.13,69553.0,63.12,63.23,63.08,63.13,69553.0
2025-05-09 15:05:00,63.14,63.26,63.06,63.24,80124.0,63.14,63.26,63.06,63.24,80124.0
2025-05-09 15:10:00,63.22,63.24,63.07,63.16,98652.0,63.22,63.24,63.07,63.16,98652.0
2025-05-09 15:15:00,63.16,63.29,63.15,63.26,46699.0,63.16,63.29,63.15,63.26,46699.0
2025-05-09 15:20:00,63.25,63.26,63.05,63.09,53525.0,63.25,63.26,63.05,63.09,53525.0
2025-05-09 15:25:00,63.09,63.17,63.07,63.08,78447.0,63.09,63.17,63.07,63.08,78447.0
2025-05-09 15:30:00,63.11,63.12,63.02,63.11,50306.0,63.11,63.12,63.02,63.11,50306.0
2025-05-09 15:35:00,63.11,63.15,63.0,63.01,57462.0,63.11,63.15,63.0,63.01,57462.0
2025-05-09 15:40:00,63.01,63.03,62.92,62.93,61391.0,63.01,63.03,62.92,62.93,61391.0
2025-05-09 15:45:00,62.94,63.05,62.92,63.03,66587.0,62.94,63.05,62.92,63.03,66587.0
2025-05-09 15:50:00,63.04,63.07,62.97,63.06,132155.0,63.04,63.07,62.97,63.06,132155.0
2025-05-09 15:55:00,63.06,63.06,62.75,62.8,365008.0,63.06,63.06,62.75,62.8,365008.0
2025-05-12 09:30:00,63.4,63.52,63.0,63.41,69088.0,63.4,63.52,63.0,63.41,69088.0
2025-05-12 09:35:00,63.46,63.95,63.4,63.93,22386.0,63.46,63.95,63.4,63.93,22386.0
2025-05-12 09:40:00,63.92,64.11,63.81,64.08,38100.0,63.92,64.11,63.81,64.08,38100.0
2025-05-12 09:45:00,64.08,64.15,63.67,63.7,82546.0,64.08,64.15,63.67,63.7,82546.0
2025-05-12 09:50:00,63.7,63.82,63.57,63.64,68962.0,63.7,63.82,63.57,63.64,68962.0
2025-05-12 09:55:00,63.63,63.75,63.51,63.53,48802.0,63.63,63.75,63.51,63.53,48802.0
2025-05-12 10:00:00,63.54,63.55,62.87,62.88,102880.0,63.54,63.55,62.87,62.88,102880.0
2025-05-12 10:05:00,62.88,62.88,62.48,62.56,19921.0,62.88,62.88,62.48,62.56,19921.0
2025-05-12 10:10:00,62.52,62.73,62.5,62.63,43695.0,62.52,62.73,62.5,62.63,43695.0
2025-05-12 10:15:00,62.62,62.95,62.42,62.88,53615.0,62.62,62.95,62.42,62.88,53615.0
2025-05-12 10:20:00,62.85,62.88,61.21,61.33,302228.0,62.85,62.88,61.21,61.33,302228.0
2025-05-12 10:25:00,61.32,61.66,61.12,61.55,44778.0,61.32,61.66,61.12,61.55,44778.0
2025-05-12 10:30:00,61.49,61.86,61.47,61.81,29737.0,61.49,61.86,61.47,61.81,29737.0
2025-05-12 10:35:00,61.87,62.13,61.84,61.98,30086.0,61.87,62.13,61.84,61.98,30086.0
2025-05-12 10:40:00,61.98,62.1,61.88,61.95,23477.0,61.98,62.1,61.88,61.95,23477.0
2025-05-12 10:45:00,61.91,62.16,61.86,62.16,21476.0,61.91,62.16,61.86,62.16,21476.0
2025-05-12 10:50:00,62.15,62.27,62.14,62.18,20675.0,62.15,62.27,62.14,62.18,20675.0
2025-05-12 10:55:00,62.21,62.23,62.11,62.14,20245.0,62.21,62.23,62.11,62.14,20245.0
2025-05-12 11:00:00,62.17,62.32,62.17,62.3,12252.0,62.17,62.32,62.17,62.3,12252.0
2025-05-12 11:05:00,62.3,62.38,62.15,62.16,19053.0,62.3,62.38,62.15,62.16,19053.0
2025-05-12 11:10:00,62.15,62.21,62.11,62.19,27347.0,62.15,62.21,62.11,62.19,27347.0
2025-05-12 11:15:00,62.18,62.35,62.16,62.34,14461.0,62.18,62.35,62.16,62.34,14461.0
2025-05-12 11:20:00,62.34,62.34,62.11,62.17,25139.0,62.34,62.34,62.11,62.17,25139.0
2025-05-12 11:25:00,62.17,62.2,62.04,62.04,14778.0,62.17,62.2,62.04,62.04,14778.0
2025-05-12 11:30:00,62.07,62.1,61.95,62.01,15530.0,62.07,62.1,61.95,62.01,15530.0
2025-05-12 11:35:00,62.02,62.05,61.81,61.88,51746.0,62.02,62.05,61.81,61.88,51746.0
2025-05-12 11:40:00,61.85,61.85,61.71,61.71,11002.0,61.85,61.85,61.71,61.71,11002.0
2025-05-12 11:45:00,61.71,61.89,61.7,61.89,9450.0,61.71,61.89,61.7,61.89,9450.0
2025-05-12 11:50:00,61.87,61.9,61.77,61.8,11385.0,61.87,61.9,61.77,61.8,11385.0
2025-05-12 11:55:00,61.79,61.98,61.79,61.93,23040.0,61.79,61.98,61.79,61.93,23040.0
2025-05-12 12:00:00,61.93,61.93,61.87,61.89,9898.0,61.93,61.93,61.87,61.89,9898.0
2025-05-12 12:05:00,61.89,62.0,61.85,61.98,28238.0,61.89,62.0,61.85,61.98,28238.0
2025-05-12 12:10:00,61.98,62.12,61.91,62.11,40492.0,61.98,62.12,61.91,62.11,40492.0
2025-05-12 12:15:00,62.09,62.13,62.06,62.09,15761.0,62.09,62.13,62.06,62.09,15761.0
2025-05-12 12:20:00,62.08,62.23,62.04,62.22,32397.0,62.08,62.23,62.04,62.22,32397.0
2025-05-12 12:25:00,62.22,62.33,62.22,62.33,27199.0,62.22,62.33,62.22,62.33,27199.0
2025-05-12 12:30:00,62.33,62.55,62.33,62.54,32028.0,62.33,62.55,62.33,62.54,32028.0
2025-05-12 12:35:00,62.54,62.54,62.43,62.49,28367.0,62.54,62.54,62.43,62.49,28367.0
2025-05-12 12:40:00,62.49,62.63,62.48,62.63,15686.0,62.49,62.63,62.48,62.63,15686.0
2025-05-12 12:45:00,62.63,62.63,62.48,62.48,21598.0,62.63,62.63,62.48,62.48,21598.0
2025-05-12 12:50:00,62.47,62.5,62.36,62.44,18009.0,62.47,62.5,62.36,62.44,18009.0
2025-05-12 12:55:00,62.44,62.49,62.43,62.47,29234.0,62.44,62.49,62.43,62.47,29234.0
2025-05-12 13:00:00,62.47,62.49,62.42,62.48,18772.0,62.47,62.49,62.42,62.48,18772.0
2025-05-12 13:05:00,62.48,62.57,62.46,62.51,23648.0,62.48,62.57,62.46,62.51,23648.0
2025-05-12 13:10:00,62.48,62.53,62.45,62.53,16702.0,62.48,62.53,62.45,62.53,16702.0
2025-05-12 13:15:00,62.54,62.56,62.46,62.46,29105.0,62.54,62.56,62.46,62.46,29105.0
2025-05-12 13:20:00,62.46,62.61,62.44,62.58,25124.0,62.46,62.61,62.44,62.58,25124.0
2025-05-12 13:25:00,62.56,62.67,62.55,62.65,16681.0,62.56,62.67,62.55,62.65,16681.0
2025-05-12 13:30:00,62.65,62.82,62.63,62.72,38683.0,62.65,62.82,62.63,62.72,38683.0
2025-05-12 13:35:00,62.71,62.83,62.68,62.78,34093.0,62.71,62.83,62.68,62.78,34093.0
2025-05-12 13:40:00,62.76,62.78,62.69,62.73,22659.0,62.76,62.78,62.69,62.73,22659.0
2025-05-12 13:45:00,62.74,62.76,62.68,62.7,19631.0,62.74,62.76,62.68,62.7,19631.0
2025-05-12 13:50:00,62.72,62.74,62.61,62.63,40147.0,62.72,62.74,62.61,62.63,40147.0
2025-05-12 13:55:00,62.63,62.64,62.49,62.51,36339.0,62.63,62.64,62.49,62.51,36339.0
2025-05-12 14:00:00,62.53,62.76,62.52,62.71,28644.0,62.53,62.76,62.52,62.71,28644.0
2025-05-12 14:05:00,62.69,62.8,62.64,62.8,16143.0,62.69,62.8,62.64,62.8,16143.0
2025-05-12 14:10:00,62.8,62.81,62.71,62.71,17107.0,62.8,62.81,62.71,62.71,17107.0
2025-05-12 14:15:00,62.71,62.78,62.66,62.75,22211.0,62.71,62.78,62.66,62.75,22211.0
2025-05-12 14:20:00,62.75,62.8,62.73,62.77,13091.0,62.75,62.8,62.73,62.77,13091.0
2025-05-12 14:25:00,62.76,62.81,62.65,62.65,28872.0,62.76,62.81,62.65,62.65,28872.0
2025-05-12 14:30:00,62.66,62.74,62.62,62.74,32711.0,62.66,62.74,62.62,62.74,32711.0
2025-05-12 14:35:00,62.72,62.83,62.7,62.77,18264.0,62.72,62.83,62.7,62.77,18264.0
2025-05-12 14:40:00,62.77,62.82,62.74,62.78,16104.0,62.77,62.82,62.74,62.78,16104.0
2025-05-12 14:45:00,62.77,62.77,62.71,62.74,15543.0,62.77,62.77,62.71,62.74,15543.0
2025-05-12 14:50:00,62.72,62.72,62.65,62.65,18383.0,62.72,62.72,62.65,62.65,18383.0
2025-05-12 14:55:00,62.66,62.7,62.5,62.5,41690.0,62.66,62.7,62.5,62.5,41690.0
2025-05-12 15:00:00,62.49,62.49,62.38,62.42,17039.0,62.49,62.49,62.38,62.42,17039.0
2025-05-12 15:05:00,62.44,62.52,62.43,62.49,28151.0,62.44,62.52,62.43,62.49,28151.0
2025-05-12 15:10:00,62.5,62.58,62.45,62.56,33476.0,62.5,62.58,62.45,62.56,33476.0
2025-05-12 15:15:00,62.57,62.61,62.53,62.55,16985.0,62.57,62.61,62.53,62.55,16985.0
2025-05-12 15:20:00,62.58,62.73,62.57,62.72,50011.0,62.58,62.73,62.57,62.72,50011.0
2025-05-12 15:25:00,62.72,62.81,62.71,62.75,28810.0,62.72,62.81,62.71,62.75,28810.0
2025-05-12 15:30:00,62.75,62.77,62.68,62.77,30903.0,62.75,62.77,62.68,62.77,30903.0
2025-05-12 15:35:00,62.75,62.77,62.66,62.69,35451.0,62.75,62.77,62.66,62.69,35451.0
2025-05-12 15:40:00,62.68,62.73,62.59,62.66,43625.0,62.68,62.73,62.59,62.66,43625.0
2025-05-12 15:45:00,62.67,62.73,62.57,62.69,52771.0,62.67,62.73,62.57,62.69,52771.0
2025-05-12 15:50:00,62.69,62.69,62.55,62.62,64129.0,62.69,62.69,62.55,62.62,64129.0
2025-05-12 15:55:00,62.63,62.9,62.6,62.88,233738.0,62.63,62.9,62.6,62.88,233738.0
2025-05-13 09:30:00,60.91,61.14,59.49,59.52,152224.0,60.91,61.14,59.49,59.52,152224.0
2025-05-13 09:35:00,59.59,60.17,59.18,60.05,180083.0,59.59,60.17,59.18,60.05,180083.0
2025-05-13 09:40:00,60.02,60.22,59.9,60.01,65932.0,60.02,60.22,59.9,60.01,65932.0
2025-05-13 09:45:00,60.01,60.01,59.6,59.72,78201.0,60.01,60.01,59.6,59.72,78201.0
2025-05-13 09:50:00,59.72,59.93,59.63,59.69,67456.0,59.72,59.93,59.63,59.69,67456.0
2025-05-13 09:55:00,59.71,60.1,59.71,60.0,83601.0,59.71,60.1,59.71,60.0,83601.0
2025-05-13 10:00:00,60.01,60.01,59.59,59.64,59855.0,60.01,60.01,59.59,59.64,59855.0
2025-05-13 10:05:00,59.64,60.07,59.53,59.97,91318.0,59.64,60.07,59.53,59.97,91318.0
2025-05-13 10:10:00,59.99,60.1,59.9,60.09,71931.0,59.99,60.1,59.9,60.09,71931.0
2025-05-13 10:15:00,60.07,60.26,60.0,60.06,186632.0,60.07,60.26,60.0,60.06,186632.0
2025-05-13 10:20:00,60.08,60.2,59.89,60.1,64241.0,60.08,60.2,59.89,60.1,64241.0
2025-05-13 10:25:00,60.11,60.21,60.04,60.11,85039.0,60.11,60.21,60.04,60.11,85039.0
2025-05-13 10:30:00,60.08,60.23,60.01,60.2,30228.0,60.08,60.23,60.01,60.2,30228.0
2025-05-13 10:35:00,60.2,60.24,60.01,60.03,49653.0,60.2,60.24,60.01,60.03,49653.0
2025-05-13 10:40:00,60.05,60.1,59.97,60.0,52133.0,60.05,60.1,59.97,60.0,52133.0
2025-05-13 10:45:00,60.0,60.07,59.83,59.92,40356.0,60.0,60.07,59.83,59.92,40356.0
2025-05-13 10:50:00,59.93,59.95,59.71,59.74,93973.0,59.93,59.95,59.71,59.74,93973.0
2025-05-13 10:55:00,59.73,59.81,59.57,59.62,41000.0,59.73,59.81,59.57,59.62,41000.0
2025-05-13 11:00:00,59.62,59.67,59.54,59.59,77424.0,59.62,59.67,59.54,59.59,77424.0
2025-05-13 11:05:00,59.58,59.71,59.56,59.67,40813.0,59.58,59.71,59.56,59.67,40813.0
2025-05-13 11:10:00,59.68,59.78,59.57,59.76,43857.0,59.68,59.78,59.57,59.76,43857.0
2025-05-13 11:15:00,59.74,59.95,59.68,59.89,35010.0,59.74,59.95,59.68,59.89,35010.0
2025-05-13 11:20:00,59.89,60.12,59.88,59.96,134473.0,59.89,60.12,59.88,59.96,134473.0
2025-05-13 11:25:00,59.96,59.99,59.72,59.72,29311.0,59.96,59.99,59.72,59.72,29311.0
2025-05-13 11:30:00,59.75,60.0,59.74,59.94,204951.0,59.75,60.0,59.74,59.94,204951.0
2025-05-13 11:35:00,60.0,60.08,59.97,59.97,53503.0,60.0,60.08,59.97,59.97,53503.0
2025-05-13 11:40:00,59.97,60.01,59.87,59.93,29973.0,59.97,60.01,59.87,59.93,29973.0
2025-05-13 11:45:00,59.93,60.05,59.91,60.02,39954.0,59.93,60.05,59.91,60.02,39954.0
2025-05-13 11:50:00,60.01,60.03,59.85,59.88,25607.0,60.01,60.03,59.85,59.88,25607.0
2025-05-13 11:55:00,59.87,60.02,59.86,59.95,24998.0,59.87,60.02,59.86,59.95,24998.0
2025-05-13 12:00:00,59.94,60.06,59.92,59.98,26492.0,59.94,60.06,59.92,59.98,26492.0
2025-05-13 12:05:00,60.01,60.04,59.94,60.0,13535.0,60.01,60.04,59.94,60.0,13535.0
2025-05-13 12:10:00,60.02,60.05,59.96,59.98,16325.0,60.02,60.05,59.96,59.98,16325.0
2025-05-13 12:15:00,59.99,60.01,59.87,59.94,25961.0,59.99,60.01,59.87,59.94,25961.0
2025-05-13 12:20:00,59.94,60.0,59.93,60.0,51588.0,59.94,60.0,59.93,60.0,51588.0
2025-05-13 12:25:00,59.99,60.1,59.98,60.01,24214.0,59.99,60.1,59.98,60.01,24214.0
2025-05-13 12:30:00,60.01,60.15,59.97,60.15,25995.0,60.01,60.15,59.97,60.15,25995.0
2025-05-13 12:35:00,60.14,60.14,60.05,60.11,22977.0,60.14,60.14,60.05,60.11,22977.0
2025-05-13 12:40:00,60.11,60.11,60.0,60.05,18344.0,60.11,60.11,60.0,60.05,18344.0
2025-05-13 12:45:00,60.06,60.09,59.95,59.95,55218.0,60.06,60.09,59.95,59.95,55218.0
2025-05-13 12:50:00,59.95,59.95,59.71,59.72,21804.0,59.95,59.95,59.71,59.72,21804.0
2025-05-13 12:55:00,59.72,59.84,59.68,59.84,32315.0,59.72,59.84,59.68,59.84,32315.0
2025-05-13 13:00:00,59.84,59.95,59.83,59.9,29752.0,59.84,59.95,59.83,59.9,29752.0
2025-05-13 13:05:00,59.9,59.96,59.85,59.86,18468.0,59.9,59.96,59.85,59.86,18468.0
2025-05-13 13:10:00,59.85,59.88,59.8,59.8,32766.0,59.85,59.88,59.8,59.8,32766.0
2025-05-13 13:15:00,59.81,59.99,59.81,59.96,173216.0,59.81,59.99,59.81,59.96,173216.0
2025-05-13 13:20:00,59.96,60.02,59.94,59.98,36768.0,59.96,60.02,59.94,59.98,36768.0
2025-05-13 13:25:00,59.97,60.03,59.92,60.03,34957.0,59.97,60.03,59.92,60.03,34957.0
2025-05-13 13:30:00,60.03,60.14,60.0,60.1,25260.0,60.03,60.14,60.0,60.1,25260.0
2025-05-13 13:35:00,60.11,60.18,60.01,60.02,17590.0,60.11,60.18,60.01,60.02,17590.0
2025-05-13 13:40:00,60.01,60.17,59.99,60.12,31350.0,60.01,60.17,59.99,60.12,31350.0
2025-05-13 13:45:00,60.11,60.11,59.96,60.03,16954.0,60.11,60.11,59.96,60.03,16954.0
2025-05-13 13:50:00,60.03,60.03,59.95,59.95,28856.0,60.03,60.03,59.95,59.95,28856.0
2025-05-13 13:55:00,59.94,59.97,59.91,59.92,26516.0,59.94,59.97,59.91,59.92,26516.0
2025-05-13 14:00:00,59.92,59.97,59.88,59.92,64486.0,59.92,59.97,59.88,59.92,64486.0
2025-05-13 14:05:00,59.92,59.97,59.77,59.78,77726.0,59.92,59.97,59.77,59.78,77726.0
2025-05-13 14:10:00,59.78,59.95,59.77,59.87,72088.0,59.78,59.95,59.77,59.87,72088.0
2025-05-13 14:15:00,59.87,59.88,59.8,59.8,53935.0,59.87,59.88,59.8,59.8,53935.0
2025-05-13 14:20:00,59.8,59.85,59.73,59.76,105729.0,59.8,59.85,59.73,59.76,105729.0
2025-05-13 14:25:00,59.76,59.84,59.67,59.79,121529.0,59.76,59.84,59.67,59.79,121529.0
2025-05-13 14:30:00,59.78,59.98,59.77,59.95,374319.0,59.78,59.98,59.77,59.95,374319.0
2025-05-13 14:35:00,59.94,59.94,59.8,59.8,43383.0,59.94,59.94,59.8,59.8,43383.0
2025-05-13 14:40:00,59.8,59.81,59.69,59.74,54841.0,59.8,59.81,59.69,59.74,54841.0
2025-05-13 14:45:00,59.75,59.75,59.52,59.52,46424.0,59.75,59.75,59.52,59.52,46424.0
2025-05-13 14:50:00,59.53,59.54,59.36,59.36,29748.0,59.53,59.54,59.36,59.36,29748.0
2025-05-13 14:55:00,59.35,59.4,59.27,59.34,62435.0,59.35,59.4,59.27,59.34,62435.0
2025-05-13 15:00:00,59.32,59.45,59.27,59.34,72017.0,59.32,59.45,59.27,59.34,72017.0
2025-05-13 15:05:00,59.34,59.53,59.34,59.51,65848.0,59.34,59.53,59.34,59.51,65848.0
2025-05-13 15:10:00,59.49,59.74,59.49,59.69,140905.0,59.49,59.74,59.49,59.69,140905.0
2025-05-13 15:15:00,59.7,59.81,59.43,59.52,387393.0,59.7,59.81,59.43,59.52,387393.0
2025-05-13 15:20:00,59.52,59.54,59.35,59.45,63304.0,59.52,59.54,59.35,59.45,63304.0
2025-05-13 15:25:00,59.45,59.64,59.45,59.64,44247.0,59.45,59.64,59.45,59.64,44247.0
2025-05-13 15:30:00,59.61,59.74,59.56,59.7,78179.0,59.61,59.74,59.56,59.7,78179.0
2025-05-13 15:35:00,59.69,59.72,59.58,59.64,75648.0,59.69,59.72,59.58,59.64,75648.0
2025-05-13 15:40:00,59.64,59.64,59.52,59.52,63526.0,59.64,59.64,59.52,59.52,63526.0
2025-05-13 15:45:00,59.53,59.55,59.32,59.32,121972.0,59.53,59.55,59.32,59.32,121972.0
2025-05-13 15:50:00,59.33,59.36,59.04,59.05,161314.0,59.33,59.36,59.04,59.05,161314.0
2025-05-13 15:55:00,59.05,59.07,58.95,58.96,510416.0,59.05,59.07,58.95,58.96,510416.0
2025-05-14 09:30:00,59.95,60.14,59.39,59.5,111841.0,59.95,60.14,59.39,59.5,111841.0
2025-05-14 09:35:00,59.47,59.51,59.24,59.3,20335.0,59.47,59.51,59.24,59.3,20335.0
2025-05-14 09:40:00,59.29,59.54,59.28,59.44,21374.0,59.29,59.54,59.28,59.44,21374.0
2025-05-14 09:45:00,59.45,59.72,59.44,59.63,28806.0,59.45,59.72,59.44,59.63,28806.0
2025-05-14 09:50:00,59.62,59.8,59.61,59.7,26928.0,59.62,59.8,59.61,59.7,26928.0
2025-05-14 09:55:00,59.67,59.98,59.63,59.82,56326.0,59.67,59.98,59.63,59.82,56326.0
2025-05-14 10:00:00,59.82,60.1,59.74,60.01,22493.0,59.82,60.1,59.74,60.01,22493.0
2025-05-14 10:05:00,60.02,60.03,59.86,59.99,20476.0,60.02,60.03,59.86,59.99,20476.0
2025-05-14 10:10:00,59.99,60.04,59.79,59.84,22904.0,59.99,60.04,59.79,59.84,22904.0
2025-05-14 10:15:00,59.86,59.91,59.74,59.82,24065.0,59.86,59.91,59.74,59.82,24065.0
2025-05-14 10:20:00,59.8,59.93,59.8,59.84,46281.0,59.8,59.93,59.8,59.84,46281.0
2025-05-14 10:25:00,59.83,59.86,59.75,59.76,29113.0,59.83,59.86,59.75,59.76,29113.0
2025-05-14 10:30:00,59.78,59.82,59.65,59.65,29115.0,59.78,59.82,59.65,59.65,29115.0
2025-05-14 10:35:00,59.66,59.67,59.48,59.61,41084.0,59.66,59.67,59.48,59.61,41084.0
2025-05-14 10:40:00,59.62,59.68,59.52,59.52,26717.0,59.62,59.68,59.52,59.52,26717.0
2025-05-14 10:45:00,59.51,59.67,59.51,59.6,30867.0,59.51,59.67,59.51,59.6,30867.0
2025-05-14 10:50:00,59.62,59.72,59.53,59.55,27345.0,59.62,59.72,59.53,59.55,27345.0
2025-05-14 10:55:00,59.54,59.61,59.51,59.58,20936.0,59.54,59.61,59.51,59.58,20936.0
2025-05-14 11:00:00,59.59,59.61,59.35,59.38,18722.0,59.59,59.61,59.35,59.38,18722.0
2025-05-14 11:05:00,59.39,59.4,59.2,59.22,20447.0,59.39,59.4,59.2,59.22,20447.0
2025-05-14 11:10:00,59.24,59.32,59.24,59.29,18964.0,59.24,59.32,59.24,59.29,18964.0
2025-05-14 11:15:00,59.27,59.33,59.12,59.29,55755.0,59.27,59.33,59.12,59.29,55755.0
2025-05-14 11:20:00,59.28,59.38,59.27,59.28,11055.0,59.28,59.38,59.27,59.28,11055.0
2025-05-14 11:25:00,59.27,59.27,59.16,59.22,9942.0,59.27,59.27,59.16,59.22,9942.0
2025-05-14 11:30:00,59.23,59.36,59.23,59.32,17722.0,59.23,59.36,59.23,59.32,17722.0
2025-05-14 11:35:00,59.3,59.66,59.3,59.63,39728.0,59.3,59.66,59.3,59.63,39728.0
2025-05-14 11:40:00,59.64,59.7,59.51,59.53,17954.0,59.64,59.7,59.51,59.53,17954.0
2025-05-14 11:45:00,59.55,59.59,59.51,59.57,9350.0,59.55,59.59,59.51,59.57,9350.0
2025-05-14 11:50:00,59.57,59.72,59.55,59.71,58825.0,59.57,59.72,59.55,59.71,58825.0
2025-05-14 11:55:00,59.71,59.82,59.7,59.79,59303.0,59.71,59.82,59.7,59.79,59303.0
2025-05-14 12:00:00,59.78,59.8,59.71,59.8,22343.0,59.78,59.8,59.71,59.8,22343.0
2025-05-14 12:05:00,59.78,59.88,59.75,59.88,69363.0,59.78,59.88,59.75,59.88,69363.0
2025-05-14 12:10:00,59.87,59.91,59.84,59.89,22127.0,59.87,59.91,59.84,59.89,22127.0
2025-05-14 12:15:00,59.89,59.96,59.87,59.91,43674.0,59.89,59.96,59.87,59.91,43674.0
2025-05-14 12:20:00,59.92,59.97,59.83,59.85,221705.0,59.92,59.97,59.83,59.85,221705.0
2025-05-14 12:25:00,59.84,59.85,59.73,59.76,31713.0,59.84,59.85,59.73,59.76,31713.0
2025-05-14 12:30:00,59.77,59.77,59.67,59.7,45908.0,59.77,59.77,59.67,59.7,45908.0
2025-05-14 12:35:00,59.7,59.77,59.69,59.73,33827.0,59.7,59.77,59.69,59.73,33827.0
2025-05-14 12:40:00,59.74,59.77,59.72,59.73,11655.0,59.74,59.77,59.72,59.73,11655.0
2025-05-14 12:45:00,59.73,59.81,59.73,59.78,19945.0,59.73,59.81,59.73,59.78,19945.0
2025-05-14 12:50:00,59.78,59.79,59.65,59.7,35365.0,59.78,59.79,59.65,59.7,35365.0
2025-05-14 12:55:00,59.71,59.76,59.7,59.73,8566.0,59.71,59.76,59.7,59.73,8566.0
2025-05-14 13:00:00,59.72,59.73,59.66,59.73,7170.0,59.72,59.73,59.66,59.73,7170.0
2025-05-14 13:05:00,59.74,59.78,59.7,59.73,12332.0,59.74,59.78,59.7,59.73,12332.0
2025-05-14 13:10:00,59.71,59.8,59.68,59.71,19692.0,59.71,59.8,59.68,59.71,19692.0
2025-05-14 13:15:00,59.72,59.91,59.69,59.72,94497.0,59.72,59.91,59.69,59.72,94497.0
2025-05-14 13:20:00,59.72,59.72,59.6,59.63,18014.0,59.72,59.72,59.6,59.63,18014.0
2025-05-14 13:25:00,59.61,59.69,59.57,59.65,35907.0,59.61,59.69,59.57,59.65,35907.0
2025-05-14 13:30:00,59.69,59.81,59.69,59.8,11558.0,59.69,59.81,59.69,59.8,11558.0
2025-05-14 13:35:00,59.82,59.83,59.76,59.78,13510.0,59.82,59.83,59.76,59.78,13510.0
2025-05-14 13:40:00,59.77,59.78,59.69,59.7,16433.0,59.77,59.78,59.69,59.7,16433.0
2025-05-14 13:45:00,59.69,59.7,59.64,59.66,15610.0,59.69,59.7,59.64,59.66,15610.0
2025-05-14 13:50:00,59.66,59.75,59.66,59.71,16109.0,59.66,59.75,59.66,59.71,16109.0
2025-05-14 13:55:00,59.71,59.75,59.69,59.72,20541.0,59.71,59.75,59.69,59.72,20541.0
2025-05-14 14:00:00,59.73,59.79,59.73,59.76,15536.0,59.73,59.79,59.73,59.76,15536.0
2025-05-14 14:05:00,59.76,59.82,59.73,59.76,20183.0,59.76,59.82,59.73,59.76,20183.0
2025-05-14 14:10:00,59.75,59.76,59.7,59.72,16724.0,59.75,59.76,59.7,59.72,16724.0
2025-05-14 14:15:00,59.72,59.78,59.69,59.76,26081.0,59.72,59.78,59.69,59.76,26081.0
2025-05-14 14:20:00,59.78,59.81,59.7,59.7,12700.0,59.78,59.81,59.7,59.7,12700.0
2025-05-14 14:25:00,59.7,59.77,59.7,59.74,32961.0,59.7,59.77,59.7,59.74,32961.0
2025-05-14 14:30:00,59.75,59.78,59.7,59.76,32516.0,59.75,59.78,59.7,59.76,32516.0
2025-05-14 14:35:00,59.77,59.79,59.74,59.74,13945.0,59.77,59.79,59.74,59.74,13945.0
2025-05-14 14:40:00,59.74,59.76,59.71,59.72,21816.0,59.74,59.76,59.71,59.72,21816.0
2025-05-14 14:45:00,59.73,59.77,59.73,59.75,13870.0,59.73,59.77,59.73,59.75,13870.0
2025-05-14 14:50:00,59.75,59.8,59.73,59.77,18885.0,59.75,59.8,59.73,59.77,18885.0
2025-05-14 14:55:00,59.77,59.79,59.7,59.72,27069.0,59.77,59.79,59.7,59.72,27069.0
2025-05-14 15:00:00,59.71,59.73,59.61,59.62,108834.0,59.71,59.73,59.61,59.62,108834.0
2025-05-14 15:05:00,59.63,59.66,59.61,59.63,19311.0,59.63,59.66,59.61,59.63,19311.0
2025-05-14 15:10:00,59.63,59.7,59.61,59.67,53759.0,59.63,59.7,59.61,59.67,53759.0
2025-05-14 15:15:00,59.68,59.71,59.59,59.71,47407.0,59.68,59.71,59.59,59.71,47407.0
2025-05-14 15:20:00,59.71,59.71,59.66,59.7,116312.0,59.71,59.71,59.66,59.7,116312.0
2025-05-14 15:25:00,59.69,59.83,59.69,59.77,89320.0,59.69,59.83,59.69,59.77,89320.0
2025-05-14 15:30:00,59.77,59.83,59.68,59.68,291309.0,59.77,59.83,59.68,59.68,291309.0
2025-05-14 15:35:00,59.66,59.69,59.55,59.6,75956.0,59.66,59.69,59.55,59.6,75956.0
2025-05-14 15:40:00,59.61,59.61,59.47,59.52,82451.0,59.61,59.61,59.47,59.52,82451.0
2025-05-14 15:45:00,59.51,59.61,59.5,59.61,109098.0,59.51,59.61,59.5,59.61,109098.0
2025-05-14 15:50:00,59.61,59.67,59.53,59.6,67555.0,59.61,59.67,59.53,59.6,67555.0
2025-05-14 15:55:00,59.61,59.61,59.34,59.45,287504.0,59.61,59.61,59.34,59.45,287504.0
2025-05-15 09:30:00,59.66,59.66,58.19,58.31,116754.0,59.66,59.66,58.19,58.31,116754.0
2025-05-15 09:35:00,58.31,58.32,57.33,57.36,75582.0,58.31,58.32,57.33,57.36,75582.0
2025-05-15 09:40:00,57.42,57.42,56.82,57.24,100959.0,57.42,57.42,56.82,57.24,100959.0
2025-05-15 09:45:00,57.24,57.4,57.08,57.25,88042.0,57.24,57.4,57.08,57.25,88042.0
2025-05-15 09:50:00,57.22,57.5,57.15,57.49,170135.0,57.22,57.5,57.15,57.49,170135.0
2025-05-15 09:55:00,57.39,57.65,57.36,57.47,61739.0,57.39,57.65,57.36,57.47,61739.0
2025-05-15 10:00:00,57.47,57.71,57.46,57.63,44146.0,57.47,57.71,57.46,57.63,44146.0
2025-05-15 10:05:00,57.63,57.66,57.21,57.34,26381.0,57.63,57.66,57.21,57.34,26381.0
2025-05-15 10:10:00,57.34,57.57,57.3,57.37,33580.0,57.34,57.57,57.3,57.37,33580.0
2025-05-15 10:15:00,57.37,57.39,57.05,57.14,65898.0,57.37,57.39,57.05,57.14,65898.0
2025-05-15 10:20:00,57.16,57.37,56.97,57.0,62587.0,57.16,57.37,56.97,57.0,62587.0
2025-05-15 10:25:00,56.98,57.16,56.97,57.13,25376.0,56.98,57.16,56.97,57.13,25376.0
2025-05-15 10:30:00,57.12,57.18,56.95,57.13,59777.0,57.12,57.18,56.95,57.13,59777.0
2025-05-15 10:35:00,57.16,57.36,57.13,57.16,50611.0,57.16,57.36,57.13,57.16,50611.0
2025-05-15 10:40:00,57.14,57.15,56.86,56.92,50129.0,57.14,57.15,56.86,56.92,50129.0
2025-05-15 10:45:00,56.9,56.95,56.83,56.89,49325.0,56.9,56.95,56.83,56.89,49325.0
2025-05-15 10:50:00,56.89,57.0,56.79,56.83,45533.0,56.89,57.0,56.79,56.83,45533.0
2025-05-15 10:55:00,56.84,57.02,56.81,56.96,49869.0,56.84,57.02,56.81,56.96,49869.0
2025-05-15 11:00:00,56.96,57.28,56.95,57.2,63219.0,56.96,57.28,56.95,57.2,63219.0
2025-05-15 11:05:00,57.21,57.94,57.2,57.75,92688.0,57.21,57.94,57.2,57.75,92688.0
2025-05-15 11:10:00,57.75,58.09,57.75,58.02,51252.0,57.75,58.09,57.75,58.02,51252.0
2025-05-15 11:15:00,58.03,58.13,57.92,58.11,60742.0,58.03,58.13,57.92,58.11,60742.0
2025-05-15 11:20:00,58.11,58.25,57.99,58.01,35237.0,58.11,58.25,57.99,58.01,35237.0
2025-05-15 11:25:00,58.01,58.04,57.8,57.91,28296.0,58.01,58.04,57.8,57.91,28296.0
2025-05-15 11:30:00,57.91,58.22,57.91,58.21,27609.0,57.91,58.22,57.91,58.21,27609.0
2025-05-15 11:35:00,58.22,58.27,58.15,58.23,28789.0,58.22,58.27,58.15,58.23,28789.0
2025-05-15 11:40:00,58.23,58.66,58.23,58.63,46945.0,58.23,58.66,58.23,58.63,46945.0
2025-05-15 11:45:00,58.64,58.68,58.46,58.47,36356.0,58.64,58.68,58.46,58.47,36356.0
2025-05-15 11:50:00,58.47,58.54,58.38,58.39,37535.0,58.47,58.54,58.38,58.39,37535.0
2025-05-15 11:55:00,58.4,58.44,58.29,58.44,31120.0,58.4,58.44,58.29,58.44,31120.0
2025-05-15 12:00:00,58.42,58.46,58.32,58.46,18777.0,58.42,58.46,58.32,58.46,18777.0
2025-05-15 12:05:00,58.42,58.46,58.19,58.22,60036.0,58.42,58.46,58.19,58.22,60036.0
2025-05-15 12:10:00,58.23,58.44,58.18,58.42,35618.0,58.23,58.44,58.18,58.42,35618.0
2025-05-15 12:15:00,58.38,58.44,58.29,58.3,51490.0,58.38,58.44,58.29,58.3,51490.0
2025-05-15 12:20:00,58.3,58.56,58.24,58.53,26364.0,58.3,58.56,58.24,58.53,26364.0
2025-05-15 12:25:00,58.5,58.56,58.4,58.56,30185.0,58.5,58.56,58.4,58.56,30185.0
2025-05-15 12:30:00,58.54,58.59,58.49,58.59,13218.0,58.54,58.59,58.49,58.59,13218.0
2025-05-15 12:35:00,58.62,58.68,58.58,58.61,14276.0,58.62,58.68,58.58,58.61,14276.0
2025-05-15 12:40:00,58.62,58.8,58.62,58.8,25239.0,58.62,58.8,58.62,58.8,25239.0
2025-05-15 12:45:00,58.8,58.9,58.74,58.78,26758.0,58.8,58.9,58.74,58.78,26758.0
2025-05-15 12:50:00,58.79,59.0,58.78,58.84,31597.0,58.79,59.0,58.78,58.84,31597.0
2025-05-15 12:55:00,58.83,59.02,58.79,59.02,19084.0,58.83,59.02,58.79,59.02,19084.0
2025-05-15 13:00:00,59.01,59.12,58.88,59.12,36459.0,59.01,59.12,58.88,59.12,36459.0
2025-05-15 13:05:00,59.12,59.13,58.9,58.9,13380.0,59.12,59.13,58.9,58.9,13380.0
2025-05-15 13:10:00,58.91,58.92,58.81,58.9,22432.0,58.91,58.92,58.81,58.9,22432.0
2025-05-15 13:15:00,58.9,59.05,58.75,59.01,103125.0,58.9,59.05,58.75,59.01,103125.0
2025-05-15 13:20:00,59.01,59.15,58.95,59.12,135388.0,59.01,59.15,58.95,59.12,135388.0
2025-05-15 13:25:00,59.1,59.21,59.06,59.18,39992.0,59.1,59.21,59.06,59.18,39992.0
2025-05-15 13:30:00,59.18,59.33,59.08,59.28,47632.0,59.18,59.33,59.08,59.28,47632.0
2025-05-15 13:35:00,59.28,59.45,59.26,59.39,43839.0,59.28,59.45,59.26,59.39,43839.0
2025-05-15 13:40:00,59.4,59.49,59.32,59.47,22453.0,59.4,59.49,59.32,59.47,22453.0
2025-05-15 13:45:00,59.44,59.62,59.43,59.56,33967.0,59.44,59.62,59.43,59.56,33967.0
2025-05-15 13:50:00,59.55,59.61,59.5,59.59,36551.0,59.55,59.61,59.5,59.59,36551.0
2025-05-15 13:55:00,59.58,59.6,59.47,59.48,21742.0,59.58,59.6,59.47,59.48,21742.0
2025-05-15 14:00:00,59.48,59.53,59.34,59.43,45305.0,59.48,59.53,59.34,59.43,45305.0
2025-05-15 14:05:00,59.44,59.53,59.39,59.52,28815.0,59.44,59.53,59.39,59.52,28815.0
2025-05-15 14:10:00,59.53,59.56,59.44,59.53,23222.0,59.53,59.56,59.44,59.53,23222.0
2025-05-15 14:15:00,59.55,59.59,59.49,59.55,13377.0,59.55,59.59,59.49,59.55,13377.0
2025-05-15 14:20:00,59.55,59.62,59.52,59.61,17056.0,59.55,59.62,59.52,59.61,17056.0
2025-05-15 14:25:00,59.61,59.65,59.51,59.61,36672.0,59.61,59.65,59.51,59.61,36672.0
2025-05-15 14:30:00,59.63,59.77,59.61,59.74,18770.0,59.63,59.77,59.61,59.74,18770.0
2025-05-15 14:35:00,59.75,59.78,59.65,59.78,32615.0,59.75,59.78,59.65,59.78,32615.0
2025-05-15 14:40:00,59.78,59.88,59.77,59.87,14653.0,59.78,59.88,59.77,59.87,14653.0
2025-05-15 14:45:00,59.87,59.93,59.83,59.91,22999.0,59.87,59.93,59.83,59.91,22999.0
2025-05-15 14:50:00,59.91,59.91,59.76,59.81,29869.0,59.91,59.91,59.76,59.81,29869.0
2025-05-15 14:55:00,59.79,59.79,59.71,59.71,37526.0,59.79,59.79,59.71,59.71,37526.0
2025-05-15 15:00:00,59.72,59.73,59.49,59.56,31735.0,59.72,59.73,59.49,59.56,31735.0
2025-05-15 15:05:00,59.55,59.69,59.54,59.68,33303.0,59.55,59.69,59.54,59.68,33303.0
2025-05-15 15:10:00,59.69,59.87,59.68,59.78,37048.0,59.69,59.87,59.68,59.78,37048.0
2025-05-15 15:15:00,59.78,59.85,59.74,59.8,38176.0,59.78,59.85,59.74,59.8,38176.0
2025-05-15 15:20:00,59.82,59.94,59.81,59.94,45062.0,59.82,59.94,59.81,59.94,45062.0
2025-05-15 15:25:00,59.94,60.06,59.89,59.97,91338.0,59.94,60.06,59.89,59.97,91338.0
2025-05-15 15:30:00,59.98,60.0,59.76,59.92,59134.0,59.98,60.0,59.76,59.92,59134.0
2025-05-15 15:35:00,59.92,59.98,59.89,59.92,62671.0,59.92,59.98,59.89,59.92,62671.0
2025-05-15 15:40:00,59.95,60.08,59.95,60.04,45807.0,59.95,60.08,59.95,60.04,45807.0
2025-05-15 15:45:00,60.04,60.12,59.97,60.01,97144.0,60.04,60.12,59.97,60.01,97144.0
2025-05-15 15:50:00,60.02,60.11,59.91,60.0,99082.0,60.02,60.11,59.91,60.0,99082.0
2025-05-15 15:55:00,59.99,60.09,59.9,60.07,337845.0,59.99,60.09,59.9,60.07,337845.0
2025-05-16 09:30:00,60.27,60.37,59.86,60.0,150707.0,60.27,60.37,59.86,60.0,150707.0
2025-05-16 09:35:00,59.98,60.4,59.97,60.2,22180.0,59.98,60.4,59.97,60.2,22180.0
2025-05-16 09:40:00,60.28,60.29,60.12,60.22,28199.0,60.28,60.29,60.12,60.22,28199.0
2025-05-16 09:45:00,60.22,60.37,60.11,60.25,42414.0,60.22,60.37,60.11,60.25,42414.0
2025-05-16 09:50:00,60.25,60.51,60.16,60.45,15936.0,60.25,60.51,60.16,60.45,15936.0
2025-05-16 09:55:00,60.45,60.7,60.41,60.59,13482.0,60.45,60.7,60.41,60.59,13482.0
2025-05-16 10:00:00,60.55,60.8,60.54,60.62,19168.0,60.55,60.8,60.54,60.62,19168.0
2025-05-16 10:05:00,60.65,60.67,60.43,60.53,27806.0,60.65,60.67,60.43,60.53,27806.0
2025-05-16 10:10:00,60.52,60.55,60.33,60.37,22796.0,60.52,60.55,60.33,60.37,22796.0
2025-05-16 10:15:00,60.37,60.55,60.35,60.5,26236.0,60.37,60.55,60.35,60.5,26236.0
2025-05-16 10:20:00,60.5,60.65,60.47,60.52,39086.0,60.5,60.65,60.47,60.52,39086.0
2025-05-16 10:25:00,60.53,60.72,60.51,60.69,45621.0,60.53,60.72,60.51,60.69,45621.0
2025-05-16 10:30:00,60.71,60.71,60.54,60.55,36592.0,60.71,60.71,60.54,60.55,36592.0
2025-05-16 10:35:00,60.53,60.56,60.35,60.4,38554.0,60.53,60.56,60.35,60.4,38554.0
2025-05-16 10:40:00,60.4,60.44,60.24,60.29,15970.0,60.4,60.44,60.24,60.29,15970.0
2025-05-16 10:45:00,60.29,60.38,60.21,60.28,8750.0,60.29,60.38,60.21,60.28,8750.0
2025-05-16 10:50:00,60.28,60.43,60.28,60.43,6240.0,60.28,60.43,60.28,60.43,6240.0
2025-05-16 10:55:00,60.43,60.58,60.42,60.56,14365.0,60.43,60.58,60.42,60.56,14365.0
2025-05-16 11:00:00,60.57,60.63,60.5,60.55,13422.0,60.57,60.63,60.5,60.55,13422.0
2025-05-16 11:05:00,60.55,60.58,60.46,60.51,28374.0,60.55,60.58,60.46,60.51,28374.0
2025-05-16 11:10:00,60.51,60.66,60.5,60.66,31736.0,60.51,60.66,60.5,60.66,31736.0
2025-05-16 11:15:00,60.67,60.71,60.61,60.71,16968.0,60.67,60.71,60.61,60.71,16968.0
2025-05-16 11:20:00,60.71,60.84,60.69,60.83,23637.0,60.71,60.84,60.69,60.83,23637.0
2025-05-16 11:25:00,60.82,60.86,60.76,60.78,41140.0,60.82,60.86,60.76,60.78,41140.0
2025-05-16 11:30:00,60.77,60.85,60.74,60.78,29761.0,60.77,60.85,60.74,60.78,29761.0
2025-05-16 11:35:00,60.79,60.93,60.79,60.84,29500.0,60.79,60.93,60.79,60.84,29500.0
2025-05-16 11:40:00,60.81,60.85,60.7,60.76,21546.0,60.81,60.85,60.7,60.76,21546.0
2025-05-16 11:45:00,60.78,60.83,60.74,60.77,14540.0,60.78,60.83,60.74,60.77,14540.0
2025-05-16 11:50:00,60.78,60.81,60.68,60.69,11900.0,60.78,60.81,60.68,60.69,11900.0
2025-05-16 11:55:00,60.7,60.75,60.6,60.64,48011.0,60.7,60.75,60.6,60.64,48011.0
2025-05-16 12:00:00,60.62,60.67,60.55,60.65,12704.0,60.62,60.67,60.55,60.65,12704.0
2025-05-16 12:05:00,60.65,60.65,60.54,60.59,18992.0,60.65,60.65,60.54,60.59,18992.0
2025-05-16 12:10:00,60.59,60.76,60.59,60.74,9400.0,60.59,60.76,60.59,60.74,9400.0
2025-05-16 12:15:00,60.75,60.77,60.72,60.73,6489.0,60.75,60.77,60.72,60.73,6489.0
2025-05-16 12:20:00,60.73,60.78,60.65,60.75,19965.0,60.73,60.78,60.65,60.75,19965.0
2025-05-16 12:25:00,60.76,60.79,60.72,60.76,13407.0,60.76,60.79,60.72,60.76,13407.0
2025-05-16 12:30:00,60.75,60.92,60.75,60.92,15651.0,60.75,60.92,60.75,60.92,15651.0
2025-05-16 12:35:00,60.93,61.06,60.93,61.01,10496.0,60.93,61.06,60.93,61.01,10496.0
2025-05-16 12:40:00,61.03,61.1,60.94,61.04,8846.0,61.03,61.1,60.94,61.04,8846.0
2025-05-16 12:45:00,61.06,61.18,60.97,60.97,16742.0,61.06,61.18,60.97,60.97,16742.0
2025-05-16 12:50:00,60.98,61.2,60.98,61.19,17597.0,60.98,61.2,60.98,61.19,17597.0
2025-05-16 12:55:00,61.18,61.27,61.09,61.27,15371.0,61.18,61.27,61.09,61.27,15371.0
2025-05-16 13:00:00,61.26,61.37,61.17,61.29,19544.0,61.26,61.37,61.17,61.29,19544.0
2025-05-16 13:05:00,61.32,61.34,61.18,61.18,9229.0,61.32,61.34,61.18,61.18,9229.0
2025-05-16 13:10:00,61.19,61.24,61.11,61.14,39250.0,61.19,61.24,61.11,61.14,39250.0
2025-05-16 13:15:00,61.17,61.39,61.15,61.28,18894.0,61.17,61.39,61.15,61.28,18894.0
2025-05-16 13:20:00,61.29,61.44,61.23,61.32,29149.0,61.29,61.44,61.23,61.32,29149.0
2025-05-16 13:25:00,61.32,61.36,61.27,61.34,11724.0,61.32,61.36,61.27,61.34,11724.0
2025-05-16 13:30:00,61.34,61.46,61.32,61.39,12853.0,61.34,61.46,61.32,61.39,12853.0
2025-05-16 13:35:00,61.37,61.4,61.3,61.36,10972.0,61.37,61.4,61.3,61.36,10972.0
2025-05-16 13:40:00,61.38,61.43,61.37,61.42,12763.0,61.38,61.43,61.37,61.42,12763.0
2025-05-16 13:45:00,61.41,61.41,61.34,61.38,8174.0,61.41,61.41,61.34,61.38,8174.0
2025-05-16 13:50:00,61.38,61.43,61.35,61.35,11776.0,61.38,61.43,61.35,61.35,11776.0
2025-05-16 13:55:00,61.37,61.37,61.31,61.31,9451.0,61.37,61.37,61.31,61.31,9451.0
2025-05-16 14:00:00,61.3,61.36,61.24,61.34,16922.0,61.3,61.36,61.24,61.34,16922.0
2025-05-16 14:05:00,61.36,61.49,61.36,61.43,14739.0,61.36,61.49,61.36,61.43,14739.0
2025-05-16 14:10:00,61.42,61.45,61.37,61.37,12689.0,61.42,61.45,61.37,61.37,12689.0
2025-05-16 14:15:00,61.36,61.4,61.32,61.39,9708.0,61.36,61.4,61.32,61.39,9708.0
2025-05-16 14:20:00,61.38,61.4,61.35,61.36,12948.0,61.38,61.4,61.35,61.36,12948.0
2025-05-16 14:25:00,61.36,61.43,61.33,61.36,14917.0,61.36,61.43,61.33,61.36,14917.0
2025-05-16 14:30:00,61.37,61.46,61.37,61.45,9938.0,61.37,61.46,61.37,61.45,9938.0
2025-05-16 14:35:00,61.46,61.5,61.42,61.46,16276.0,61.46,61.5,61.42,61.46,16276.0
2025-05-16 14:40:00,61.47,61.56,61.47,61.5,15746.0,61.47,61.56,61.47,61.5,15746.0
2025-05-16 14:45:00,61.52,61.53,61.42,61.47,34637.0,61.52,61.53,61.42,61.47,34637.0
2025-05-16 14:50:00,61.47,61.61,61.47,61.6,13737.0,61.47,61.61,61.47,61.6,13737.0
2025-05-16 14:55:00,61.61,61.66,61.56,61.61,23702.0,61.61,61.66,61.56,61.61,23702.0
2025-05-16 15:00:00,61.61,61.66,61.55,61.64,21489.0,61.61,61.66,61.55,61.64,21489.0
2025-05-16 15:05:00,61.63,61.66,61.53,61.59,25134.0,61.63,61.66,61.53,61.59,25134.0
2025-05-16 15:10:00,61.57,61.68,61.55,61.64,18836.0,61.57,61.68,61.55,61.64,18836.0
2025-05-16 15:15:00,61.64,61.66,61.52,61.55,28446.0,61.64,61.66,61.52,61.55,28446.0
2025-05-16 15:20:00,61.55,61.6,61.45,61.46,37060.0,61.55,61.6,61.45,61.46,37060.0
2025-05-16 15:25:00,61.45,61.51,61.45,61.49,29948.0,61.45,61.51,61.45,61.49,29948.0
2025-05-16 15:30:00,61.49,61.49,61.29,61.4,49068.0,61.49,61.49,61.29,61.4,49068.0
2025-05-16 15:35:00,61.41,61.45,61.35,61.44,53742.0,61.41,61.45,61.35,61.44,53742.0
2025-05-16 15:40:00,61.43,61.49,61.34,61.4,83856.0,61.43,61.49,61.34,61.4,83856.0
2025-05-16 15:45:00,61.4,61.55,61.38,61.51,49714.0,61.4,61.55,61.38,61.51,49714.0
2025-05-16 15:50:00,61.5,61.7,61.46,61.58,106711.0,61.5,61.7,61.46,61.58,106711.0
2025-05-16 15:55:00,61.59,61.8,61.54,61.78,328649.0,61.59,61.8,61.54,61.78,328649.0
2025-05-19 09:30:00,61.7,62.11,61.16,62.0,64720.0,61.7,62.11,61.16,62.0,64720.0
2025-05-19 09:35:00,62.03,62.05,61.6,61.6,60979.0,62.03,62.05,61.6,61.6,60979.0
2025-05-19 09:40:00,61.63,61.72,61.49,61.58,21362.0,61.63,61.72,61.49,61.58,21362.0
2025-05-19 09:45:00,61.56,61.69,61.46,61.59,24834.0,61.56,61.69,61.46,61.59,24834.0
2025-05-19 09:50:00,61.63,61.7,61.43,61.48,19543.0,61.63,61.7,61.43,61.48,19543.0
2025-05-19 09:55:00,61.47,61.53,61.35,61.41,14719.0,61.47,61.53,61.35,61.41,14719.0
2025-05-19 10:00:00,61.38,61.4,61.0,61.08,25670.0,61.38,61.4,61.0,61.08,25670.0
2025-05-19 10:05:00,61.1,61.11,60.9,60.99,27036.0,61.1,61.11,60.9,60.99,27036.0
2025-05-19 10:10:00,61.0,61.1,60.92,61.08,49116.0,61.0,61.1,60.92,61.08,49116.0
2025-05-19 10:15:00,61.09,61.17,60.84,60.94,27105.0,61.09,61.17,60.84,60.94,27105.0
2025-05-19 10:20:00,60.95,61.06,60.92,60.97,28360.0,60.95,61.06,60.92,60.97,28360.0
2025-05-19 10:25:00,60.99,61.02,60.79,60.95,32442.0,60.99,61.02,60.79,60.95,32442.0
2025-05-19 10:30:00,60.95,61.08,60.91,61.06,25680.0,60.95,61.08,60.91,61.06,25680.0
2025-05-19 10:35:00,61.04,61.08,60.89,60.96,36992.0,61.04,61.08,60.89,60.96,36992.0
2025-05-19 10:40:00,60.96,61.01,60.92,60.94,25125.0,60.96,61.01,60.92,60.94,25125.0
2025-05-19 10:45:00,60.95,61.11,60.94,60.98,37231.0,60.95,61.11,60.94,60.98,37231.0
2025-05-19 10:50:00,60.98,61.06,60.95,61.03,34936.0,60.98,61.06,60.95,61.03,34936.0
2025-05-19 10:55:00,61.03,61.1,61.0,61.05,28325.0,61.03,61.1,61.0,61.05,28325.0
2025-05-19 11:00:00,61.05,61.14,61.04,61.06,28487.0,61.05,61.14,61.04,61.06,28487.0
2025-05-19 11:05:00,61.05,61.06,60.94,60.97,44506.0,61.05,61.06,60.94,60.97,44506.0
2025-05-19 11:10:00,60.96,61.14,60.95,61.1,17459.0,60.96,61.14,60.95,61.1,17459.0
2025-05-19 11:15:00,61.12,61.16,61.09,61.15,22886.0,61.12,61.16,61.09,61.15,22886.0
2025-05-19 11:20:00,61.16,61.26,61.12,61.25,21608.0,61.16,61.26,61.12,61.25,21608.0
2025-05-19 11:25:00,61.25,61.28,61.17,61.24,19872.0,61.25,61.28,61.17,61.24,19872.0
2025-05-19 11:30:00,61.24,61.38,61.16,61.16,14566.0,61.24,61.38,61.16,61.16,14566.0
2025-05-19 11:35:00,61.16,61.18,60.99,61.07,19152.0,61.16,61.18,60.99,61.07,19152.0
2025-05-19 11:40:00,61.07,61.2,61.06,61.19,27536.0,61.07,61.2,61.06,61.19,27536.0
2025-05-19 11:45:00,61.2,61.27,61.2,61.2,15425.0,61.2,61.27,61.2,61.2,15425.0
2025-05-19 11:50:00,61.2,61.26,61.18,61.21,15309.0,61.2,61.26,61.18,61.21,15309.0
2025-05-19 11:55:00,61.23,61.33,61.18,61.33,22513.0,61.23,61.33,61.18,61.33,22513.0
2025-05-19 12:00:00,61.32,61.32,61.17,61.21,16236.0,61.32,61.32,61.17,61.21,16236.0
2025-05-19 12:05:00,61.2,61.21,61.12,61.2,15167.0,61.2,61.21,61.12,61.2,15167.0
2025-05-19 12:10:00,61.19,61.26,61.18,61.24,26670.0,61.19,61.26,61.18,61.24,26670.0
2025-05-19 12:15:00,61.24,62.06,61.19,61.32,18268.0,61.24,62.06,61.19,61.32,18268.0
2025-05-19 12:20:00,61.32,61.41,61.32,61.41,16901.0,61.32,61.41,61.32,61.41,16901.0
2025-05-19 12:25:00,61.42,61.47,61.38,61.45,26408.0,61.42,61.47,61.38,61.45,26408.0
2025-05-19 12:30:00,61.45,61.48,61.4,61.45,25995.0,61.45,61.48,61.4,61.45,25995.0
2025-05-19 12:35:00,61.45,61.64,61.44,61.58,51333.0,61.45,61.64,61.44,61.58,51333.0
2025-05-19 12:40:00,61.59,61.59,61.29,61.38,56337.0,61.59,61.59,61.29,61.38,56337.0
2025-05-19 12:45:00,61.4,61.49,61.4,61.48,9049.0,61.4,61.49,61.4,61.48,9049.0
2025-05-19 12:50:00,61.48,61.53,61.43,61.5,18779.0,61.48,61.53,61.43,61.5,18779.0
2025-05-19 12:55:00,61.5,61.57,61.48,61.57,13768.0,61.5,61.57,61.48,61.57,13768.0
2025-05-19 13:00:00,61.58,61.59,61.5,61.57,14717.0,61.58,61.59,61.5,61.57,14717.0
2025-05-19 13:05:00,61.55,61.55,61.4,61.46,12336.0,61.55,61.55,61.4,61.46,12336.0
2025-05-19 13:10:00,61.46,61.46,61.36,61.36,21377.0,61.46,61.46,61.36,61.36,21377.0
2025-05-19 13:15:00,61.38,61.49,61.34,61.35,38453.0,61.38,61.49,61.34,61.35,38453.0
2025-05-19 13:20:00,61.35,61.49,61.29,61.48,25321.0,61.35,61.49,61.29,61.48,25321.0
2025-05-19 13:25:00,61.48,61.48,61.34,61.35,22198.0,61.48,61.48,61.34,61.35,22198.0
2025-05-19 13:30:00,61.33,61.38,61.28,61.3,12406.0,61.33,61.38,61.28,61.3,12406.0
2025-05-19 13:35:00,61.3,61.34,61.26,61.34,28129.0,61.3,61.34,61.26,61.34,28129.0
2025-05-19 13:40:00,61.34,61.34,61.23,61.26,20500.0,61.34,61.34,61.23,61.26,20500.0
2025-05-19 13:45:00,61.23,61.26,61.12,61.19,25548.0,61.23,61.26,61.12,61.19,25548.0
2025-05-19 13:50:00,61.19,61.25,61.14,61.2,65930.0,61.19,61.25,61.14,61.2,65930.0
2025-05-19 13:55:00,61.19,61.26,61.18,61.24,49530.0,61.19,61.26,61.18,61.24,49530.0
2025-05-19 14:00:00,61.24,61.36,61.17,61.3,78785.0,61.24,61.36,61.17,61.3,78785.0
2025-05-19 14:05:00,61.3,61.38,61.25,61.38,59626.0,61.3,61.38,61.25,61.38,59626.0
2025-05-19 14:10:00,61.38,61.48,61.36,61.44,70535.0,61.38,61.48,61.36,61.44,70535.0
2025-05-19 14:15:00,61.44,61.48,61.36,61.43,42295.0,61.44,61.48,61.36,61.43,42295.0
2025-05-19 14:20:00,61.41,61.47,61.37,61.37,57871.0,61.41,61.47,61.37,61.37,57871.0
2025-05-19 14:25:00,61.39,61.47,61.38,61.47,28280.0,61.39,61.47,61.38,61.47,28280.0
2025-05-19 14:30:00,61.48,61.53,61.48,61.52,36034.0,61.48,61.53,61.48,61.52,36034.0
2025-05-19 14:35:00,61.52,61.54,61.45,61.46,46609.0,61.52,61.54,61.45,61.46,46609.0
2025-05-19 14:40:00,61.46,61.52,61.43,61.47,50216.0,61.46,61.52,61.43,61.47,50216.0
2025-05-19 14:45:00,61.47,61.51,61.38,61.4,36306.0,61.47,61.51,61.38,61.4,36306.0
2025-05-19 14:50:00,61.4,61.43,61.36,61.37,44134.0,61.4,61.43,61.36,61.37,44134.0
2025-05-19 14:55:00,61.37,61.39,61.33,61.36,33078.0,61.37,61.39,61.33,61.36,33078.0
2025-05-19 15:00:00,61.36,61.55,61.36,61.53,48286.0,61.36,61.55,61.36,61.53,48286.0
2025-05-19 15:05:00,61.53,61.62,61.51,61.59,49227.0,61.53,61.62,61.51,61.59,49227.0
2025-05-19 15:10:00,61.59,61.63,61.55,61.57,37063.0,61.59,61.63,61.55,61.57,37063.0
2025-05-19 15:15:00,61.57,61.61,61.51,61.55,118808.0,61.57,61.61,61.51,61.55,118808.0
2025-05-19 15:20:00,61.54,61.6,61.53,61.55,51122.0,61.54,61.6,61.53,61.55,51122.0
2025-05-19 15:25:00,61.55,61.64,61.53,61.54,51836.0,61.55,61.64,61.53,61.54,51836.0
2025-05-19 15:30:00,61.53,61.54,61.47,61.48,23115.0,61.53,61.54,61.47,61.48,23115.0
2025-05-19 15:35:00,61.48,61.59,61.47,61.5,45800.0,61.48,61.59,61.47,61.5,45800.0
2025-05-19 15:40:00,61.5,61.56,61.48,61.51,45435.0,61.5,61.56,61.48,61.51,45435.0
2025-05-19 15:45:00,61.52,61.52,61.4,61.44,35992.0,61.52,61.52,61.4,61.44,35992.0
2025-05-19 15:50:00,61.45,61.52,61.4,61.44,65765.0,61.45,61.52,61.4,61.44,65765.0
2025-05-19 15:55:00,61.42,61.57,61.37,61.56,261885.0,61.42,61.57,61.37,61.56,261885.0
2025-05-20 09:30:00,61.59,62.09,61.59,61.76,60829.0,61.59,62.09,61.59,61.76,60829.0
2025-05-20 09:35:00,61.84,61.9,61.25,61.59,60907.0,61.84,61.9,61.25,61.59,60907.0
2025-05-20 09:40:00,61.65,61.78,61.62,61.78,21273.0,61.65,61.78,61.62,61.78,21273.0
2025-05-20 09:45:00,61.75,61.84,61.65,61.79,9630.0,61.75,61.84,61.65,61.79,9630.0
2025-05-20 09:50:00,61.79,61.88,61.74,61.78,12728.0,61.79,61.88,61.74,61.78,12728.0
2025-05-20 09:55:00,61.76,61.81,61.68,61.75,19255.0,61.76,61.81,61.68,61.75,19255.0
2025-05-20 10:00:00,61.72,61.95,61.7,61.94,30377.0,61.72,61.95,61.7,61.94,30377.0
2025-05-20 10:05:00,61.94,62.11,61.92,61.94,25997.0,61.94,62.11,61.92,61.94,25997.0
2025-05-20 10:10:00,61.92,61.93,61.67,61.67,31945.0,61.92,61.93,61.67,61.67,31945.0
2025-05-20 10:15:00,61.67,61.69,61.36,61.36,72302.0,61.67,61.69,61.36,61.36,72302.0
2025-05-20 10:20:00,61.36,61.58,61.36,61.4,54675.0,61.36,61.58,61.36,61.4,54675.0
2025-05-20 10:25:00,61.4,61.73,61.4,61.72,39598.0,61.4,61.73,61.4,61.72,39598.0
2025-05-20 10:30:00,61.73,61.81,61.7,61.76,24035.0,61.73,61.81,61.7,61.76,24035.0
2025-05-20 10:35:00,61.76,61.8,61.6,61.63,16222.0,61.76,61.8,61.6,61.63,16222.0
2025-05-20 10:40:00,61.63,61.7,61.63,61.69,18481.0,61.63,61.7,61.63,61.69,18481.0
2025-05-20 10:45:00,61.67,61.84,61.66,61.83,20458.0,61.67,61.84,61.66,61.83,20458.0
2025-05-20 10:50:00,61.82,61.84,61.54,61.54,13027.0,61.82,61.84,61.54,61.54,13027.0
2025-05-20 10:55:00,61.56,61.66,61.44,61.57,23099.0,61.56,61.66,61.44,61.57,23099.0
2025-05-20 11:00:00,61.62,61.8,61.59,61.8,10519.0,61.62,61.8,61.59,61.8,10519.0
2025-05-20 11:05:00,61.78,61.81,61.75,61.8,12534.0,61.78,61.81,61.75,61.8,12534.0
2025-05-20 11:10:00,61.8,61.91,61.73,61.91,21182.0,61.8,61.91,61.73,61.91,21182.0
2025-05-20 11:15:00,61.92,61.92,61.82,61.85,14670.0,61.92,61.92,61.82,61.85,14670.0
2025-05-20 11:20:00,61.85,61.9,61.82,61.88,16066.0,61.85,61.9,61.82,61.88,16066.0
2025-05-20 11:25:00,61.88,61.97,61.88,61.94,12918.0,61.88,61.97,61.88,61.94,12918.0
2025-05-20 11:30:00,61.94,61.94,61.87,61.92,12197.0,61.94,61.94,61.87,61.92,12197.0
2025-05-20 11:35:00,61.92,62.0,61.91,61.96,17166.0,61.92,62.0,61.91,61.96,17166.0
2025-05-20 11:40:00,61.96,61.96,61.86,61.86,11930.0,61.96,61.96,61.86,61.86,11930.0
2025-05-20 11:45:00,61.87,61.95,61.86,61.91,18103.0,61.87,61.95,61.86,61.91,18103.0
2025-05-20 11:50:00,61.89,61.89,61.82,61.83,11664.0,61.89,61.89,61.82,61.83,11664.0
2025-05-20 11:55:00,61.83,61.85,61.76,61.82,13719.0,61.83,61.85,61.76,61.82,13719.0
2025-05-20 12:00:00,61.81,61.88,61.78,61.85,18989.0,61.81,61.88,61.78,61.85,18989.0
2025-05-20 12:05:00,61.85,61.88,61.75,61.76,19868.0,61.85,61.88,61.75,61.76,19868.0
2025-05-20 12:10:00,61.75,61.76,61.69,61.74,23131.0,61.75,61.76,61.69,61.74,23131.0
2025-05-20 12:15:00,61.74,61.77,61.71,61.74,22121.0,61.74,61.77,61.71,61.74,22121.0
2025-05-20 12:20:00,61.74,61.8,61.73,61.74,11174.0,61.74,61.8,61.73,61.74,11174.0
2025-05-20 12:25:00,61.74,61.75,61.66,61.67,8685.0,61.74,61.75,61.66,61.67,8685.0
2025-05-20 12:30:00,61.67,61.71,61.58,61.58,16374.0,61.67,61.71,61.58,61.58,16374.0
2025-05-20 12:35:00,61.58,61.73,61.58,61.73,5905.0,61.58,61.73,61.58,61.73,5905.0
2025-05-20 12:40:00,61.74,61.78,61.71,61.75,4724.0,61.74,61.78,61.71,61.75,4724.0
2025-05-20 12:45:00,61.75,61.86,61.75,61.85,9622.0,61.75,61.86,61.75,61.85,9622.0
2025-05-20 12:50:00,61.84,61.86,61.8,61.82,10029.0,61.84,61.86,61.8,61.82,10029.0
2025-05-20 12:55:00,61.81,61.85,61.79,61.85,6655.0,61.81,61.85,61.79,61.85,6655.0
2025-05-20 13:00:00,61.85,61.94,61.84,61.87,22048.0,61.85,61.94,61.84,61.87,22048.0
2025-05-20 13:05:00,61.89,61.95,61.89,61.95,17331.0,61.89,61.95,61.89,61.95,17331.0
2025-05-20 13:10:00,61.94,62.0,61.93,61.99,25047.0,61.94,62.0,61.93,61.99,25047.0
2025-05-20 13:15:00,61.98,62.04,61.97,61.99,14511.0,61.98,62.04,61.97,61.99,14511.0
2025-05-20 13:20:00,62.0,62.02,61.94,62.01,20685.0,62.0,62.02,61.94,62.01,20685.0
2025-05-20 13:25:00,62.0,62.04,62.0,62.0,12265.0,62.0,62.04,62.0,62.0,12265.0
2025-05-20 13:30:00,62.01,62.08,62.0,62.07,14983.0,62.01,62.08,62.0,62.07,14983.0
2025-05-20 13:35:00,62.06,62.12,62.05,62.1,9039.0,62.06,62.12,62.05,62.1,9039.0
2025-05-20 13:40:00,62.09,62.13,62.08,62.12,15373.0,62.09,62.13,62.08,62.12,15373.0
2025-05-20 13:45:00,62.12,62.17,62.1,62.1,10938.0,62.12,62.17,62.1,62.1,10938.0
2025-05-20 13:50:00,62.1,62.2,62.09,62.2,16798.0,62.1,62.2,62.09,62.2,16798.0
2025-05-20 13:55:00,62.2,62.21,62.17,62.2,12454.0,62.2,62.21,62.17,62.2,12454.0
2025-05-20 14:00:00,62.2,62.2,62.08,62.11,15463.0,62.2,62.2,62.08,62.11,15463.0
2025-05-20 14:05:00,62.12,62.15,62.09,62.14,9554.0,62.12,62.15,62.09,62.14,9554.0
2025-05-20 14:10:00,62.13,62.15,62.1,62.1,7186.0,62.13,62.15,62.1,62.1,7186.0
2025-05-20 14:15:00,62.1,62.13,62.03,62.05,13370.0,62.1,62.13,62.03,62.05,13370.0
2025-05-20 14:20:00,62.04,62.06,61.96,62.04,12326.0,62.04,62.06,61.96,62.04,12326.0
2025-05-20 14:25:00,62.05,62.05,61.94,61.96,8405.0,62.05,62.05,61.94,61.96,8405.0
2025-05-20 14:30:00,61.96,61.97,61.9,61.96,13009.0,61.96,61.97,61.9,61.96,13009.0
2025-05-20 14:35:00,61.97,61.98,61.9,61.92,20471.0,61.97,61.98,61.9,61.92,20471.0
2025-05-20 14:40:00,61.92,61.92,61.86,61.9,11308.0,61.92,61.92,61.86,61.9,11308.0
2025-05-20 14:45:00,61.9,61.99,61.89,61.98,11953.0,61.9,61.99,61.89,61.98,11953.0
2025-05-20 14:50:00,61.98,62.01,61.92,61.94,24381.0,61.98,62.01,61.92,61.94,24381.0
2025-05-20 14:55:00,61.95,62.01,61.95,61.99,9661.0,61.95,62.01,61.95,61.99,9661.0
2025-05-20 15:00:00,62.0,62.01,61.93,61.98,17274.0,62.0,62.01,61.93,61.98,17274.0
2025-05-20 15:05:00,61.97,62.01,61.89,61.93,22339.0,61.97,62.01,61.89,61.93,22339.0
2025-05-20 15:10:00,61.93,61.97,61.91,61.96,23287.0,61.93,61.97,61.91,61.96,23287.0
2025-05-20 15:15:00,61.96,61.96,61.9,61.96,16649.0,61.96,61.96,61.9,61.96,16649.0
2025-05-20 15:20:00,61.96,62.02,61.96,62.0,17874.0,61.96,62.02,61.96,62.0,17874.0
2025-05-20 15:25:00,62.0,62.03,61.99,62.01,26289.0,62.0,62.03,61.99,62.01,26289.0
2025-05-20 15:30:00,62.01,62.01,61.91,61.93,28763.0,62.01,62.01,61.91,61.93,28763.0
2025-05-20 15:35:00,61.93,61.95,61.85,61.9,29542.0,61.93,61.95,61.85,61.9,29542.0
2025-05-20 15:40:00,61.9,61.91,61.81,61.84,26025.0,61.9,61.91,61.81,61.84,26025.0
2025-05-20 15:45:00,61.85,61.92,61.83,61.85,40034.0,61.85,61.92,61.83,61.85,40034.0
2025-05-20 15:50:00,61.85,61.95,61.8,61.94,66547.0,61.85,61.95,61.8,61.94,66547.0
2025-05-20 15:55:00,61.95,62.04,61.84,61.97,250613.0,61.95,62.04,61.84,61.97,250613.0
2025-05-21 09:30:00,60.76,61.6,60.58,61.38,58543.0,60.76,61.6,60.58,61.38,58543.0
2025-05-21 09:35:00,61.38,61.38,61.17,61.22,18515.0,61.38,61.38,61.17,61.22,18515.0
2025-05-21 09:40:00,61.3,61.35,60.93,61.1,12827.0,61.3,61.35,60.93,61.1,12827.0
2025-05-21 09:45:00,60.98,61.2,60.92,61.16,19857.0,60.98,61.2,60.92,61.16,19857.0
2025-05-21 09:50:00,61.08,61.29,61.05,61.29,17411.0,61.08,61.29,61.05,61.29,17411.0
2025-05-21 09:55:00,61.31,61.31,61.17,61.19,10165.0,61.31,61.31,61.17,61.19,10165.0
2025-05-21 10:00:00,61.22,61.55,61.18,61.53,11584.0,61.22,61.55,61.18,61.53,11584.0
2025-05-21 10:05:00,61.53,61.56,61.32,61.35,12335.0,61.53,61.56,61.32,61.35,12335.0
2025-05-21 10:10:00,61.32,61.35,61.23,61.31,11377.0,61.32,61.35,61.23,61.31,11377.0
2025-05-21 10:15:00,61.32,61.35,61.05,61.16,46843.0,61.32,61.35,61.05,61.16,46843.0
2025-05-21 10:20:00,61.15,61.2,61.06,61.17,14038.0,61.15,61.2,61.06,61.17,14038.0
2025-05-21 10:25:00,61.18,61.19,61.02,61.04,13373.0,61.18,61.19,61.02,61.04,13373.0
2025-05-21 10:30:00,61.05,61.19,61.05,61.17,14385.0,61.05,61.19,61.05,61.17,14385.0
2025-05-21 10:35:00,61.17,61.34,61.16,61.3,25801.0,61.17,61.34,61.16,61.3,25801.0
2025-05-21 10:40:00,61.29,61.35,61.18,61.2,11801.0,61.29,61.35,61.18,61.2,11801.0
2025-05-21 10:45:00,61.2,61.26,61.17,61.22,5961.0,61.2,61.26,61.17,61.22,5961.0
2025-05-21 10:50:00,61.22,61.22,61.13,61.13,7466.0,61.22,61.22,61.13,61.13,7466.0
2025-05-21 10:55:00,61.12,61.34,61.08,61.34,12713.0,61.12,61.34,61.08,61.34,12713.0
2025-05-21 11:00:00,61.34,61.38,61.23,61.36,21158.0,61.34,61.38,61.23,61.36,21158.0
2025-05-21 11:05:00,61.35,61.52,61.33,61.51,12878.0,61.35,61.52,61.33,61.51,12878.0
2025-05-21 11:10:00,61.5,61.5,61.4,61.5,21910.0,61.5,61.5,61.4,61.5,21910.0
2025-05-21 11:15:00,61.48,61.57,61.4,61.52,47156.0,61.48,61.57,61.4,61.52,47156.0
2025-05-21 11:20:00,61.52,61.63,61.52,61.61,11014.0,61.52,61.63,61.52,61.61,11014.0
2025-05-21 11:25:00,61.62,61.62,61.56,61.59,14059.0,61.62,61.62,61.56,61.59,14059.0
2025-05-21 11:30:00,61.59,61.62,61.53,61.58,11358.0,61.59,61.62,61.53,61.58,11358.0
2025-05-21 11:35:00,61.58,61.63,61.54,61.61,20398.0,61.58,61.63,61.54,61.61,20398.0
2025-05-21 11:40:00,61.61,61.62,61.56,61.57,13180.0,61.61,61.62,61.56,61.57,13180.0
2025-05-21 11:45:00,61.57,61.59,61.44,61.44,29484.0,61.57,61.59,61.44,61.44,29484.0
2025-05-21 11:50:00,61.44,61.53,61.42,61.52,12454.0,61.44,61.53,61.42,61.52,12454.0
2025-05-21 11:55:00,61.52,61.53,61.43,61.45,13689.0,61.52,61.53,61.43,61.45,13689.0
2025-05-21 12:00:00,61.45,61.48,61.43,61.43,10880.0,61.45,61.48,61.43,61.43,10880.0
2025-05-21 12:05:00,61.43,61.53,61.43,61.52,12214.0,61.43,61.53,61.43,61.52,12214.0
2025-05-21 12:10:00,61.52,61.52,61.37,61.38,21100.0,61.52,61.52,61.37,61.38,21100.0
2025-05-21 12:15:00,61.37,61.38,61.33,61.35,4805.0,61.37,61.38,61.33,61.35,4805.0
2025-05-21 12:20:00,61.35,61.35,61.29,61.33,12804.0,61.35,61.35,61.29,61.33,12804.0
2025-05-21 12:25:00,61.33,61.37,61.28,61.29,23284.0,61.33,61.37,61.28,61.29,23284.0
2025-05-21 12:30:00,61.29,61.37,61.29,61.35,7106.0,61.29,61.37,61.29,61.35,7106.0
2025-05-21 12:35:00,61.36,61.37,61.27,61.27,7884.0,61.36,61.37,61.27,61.27,7884.0
2025-05-21 12:40:00,61.29,61.3,61.24,61.24,6129.0,61.29,61.3,61.24,61.24,6129.0
2025-05-21 12:45:00,61.25,61.28,61.19,61.26,12642.0,61.25,61.28,61.19,61.26,12642.0
2025-05-21 12:50:00,61.25,61.26,61.21,61.24,12364.0,61.25,61.26,61.21,61.24,12364.0
2025-05-21 12:55:00,61.24,61.26,61.2,61.23,5195.0,61.24,61.26,61.2,61.23,5195.0
2025-05-21 13:00:00,61.23,61.32,61.2,61.3,6788.0,61.23,61.32,61.2,61.3,6788.0
2025-05-21 13:05:00,61.3,61.33,61.29,61.3,6690.0,61.3,61.33,61.29,61.3,6690.0
2025-05-21 13:10:00,61.29,61.31,61.25,61.25,14901.0,61.29,61.31,61.25,61.25,14901.0
2025-05-21 13:15:00,61.25,61.26,61.06,61.09,22628.0,61.25,61.26,61.06,61.09,22628.0
2025-05-21 13:20:00,61.08,61.1,60.96,60.97,26726.0,61.08,61.1,60.96,60.97,26726.0
2025-05-21 13:25:00,60.97,61.04,60.94,61.01,14900.0,60.97,61.04,60.94,61.01,14900.0
2025-05-21 13:30:00,61.0,61.22,60.98,61.2,13494.0,61.0,61.22,60.98,61.2,13494.0
2025-05-21 13:35:00,61.19,61.29,61.18,61.27,7688.0,61.19,61.29,61.18,61.27,7688.0
2025-05-21 13:40:00,61.27,61.28,61.18,61.2,11300.0,61.27,61.28,61.18,61.2,11300.0
2025-05-21 13:45:00,61.2,61.23,61.12,61.13,8595.0,61.2,61.23,61.12,61.13,8595.0
2025-05-21 13:50:00,61.13,61.18,61.11,61.12,22989.0,61.13,61.18,61.11,61.12,22989.0
2025-05-21 13:55:00,61.1,61.11,61.06,61.1,7701.0,61.1,61.11,61.06,61.1,7701.0
2025-05-21 14:00:00,61.1,61.1,60.91,60.93,13375.0,61.1,61.1,60.91,60.93,13375.0
2025-05-21 14:05:00,60.92,61.02,60.92,60.96,13428.0,60.92,61.02,60.92,60.96,13428.0
2025-05-21 14:10:00,60.95,60.96,60.86,60.94,9276.0,60.95,60.96,60.86,60.94,9276.0
2025-05-21 14:15:00,60.92,60.97,60.87,60.88,11844.0,60.92,60.97,60.87,60.88,11844.0
2025-05-21 14:20:00,60.87,60.88,60.83,60.85,17744.0,60.87,60.88,60.83,60.85,17744.0
2025-05-21 14:25:00,60.85,60.9,60.83,60.89,12356.0,60.85,60.9,60.83,60.89,12356.0
2025-05-21 14:30:00,60.9,61.01,60.89,60.98,17180.0,60.9,61.01,60.89,60.98,17180.0
2025-05-21 14:35:00,60.99,61.04,60.95,61.0,11172.0,60.99,61.04,60.95,61.0,11172.0
2025-05-21 14:40:00,61.0,61.05,61.0,61.01,16613.0,61.0,61.05,61.0,61.01,16613.0
2025-05-21 14:45:00,61.01,61.04,60.98,60.99,9790.0,61.01,61.04,60.98,60.99,9790.0
2025-05-21 14:50:00,60.98,61.03,60.96,61.01,11379.0,60.98,61.03,60.96,61.01,11379.0
2025-05-21 14:55:00,61.02,61.1,61.01,61.08,12543.0,61.02,61.1,61.01,61.08,12543.0
2025-05-21 15:00:00,61.06,61.07,61.03,61.05,12023.0,61.06,61.07,61.03,61.05,12023.0
2025-05-21 15:05:00,61.05,61.1,61.03,61.06,19317.0,61.05,61.1,61.03,61.06,19317.0
2025-05-21 15:10:00,61.05,61.11,61.01,61.1,20413.0,61.05,61.11,61.01,61.1,20413.0
2025-05-21 15:15:00,61.1,61.12,61.01,61.02,28113.0,61.1,61.12,61.01,61.02,28113.0
2025-05-21 15:20:00,61.02,61.04,60.94,60.94,16435.0,61.02,61.04,60.94,60.94,16435.0
2025-05-21 15:25:00,60.94,60.98,60.89,60.9,18464.0,60.94,60.98,60.89,60.9,18464.0
2025-05-21 15:30:00,60.9,61.03,60.85,61.02,49522.0,60.9,61.03,60.85,61.02,49522.0
2025-05-21 15:35:00,61.02,61.04,60.89,60.94,26778.0,61.02,61.04,60.89,60.94,26778.0
2025-05-21 15:40:00,60.91,60.99,60.9,60.91,19914.0,60.91,60.99,60.9,60.91,19914.0
2025-05-21 15:45:00,60.92,60.92,60.82,60.86,31758.0,60.92,60.92,60.82,60.86,31758.0
2025-05-21 15:50:00,60.84,60.88,60.78,60.82,54323.0,60.84,60.88,60.78,60.82,54323.0
2025-05-21 15:55:00,60.82,60.83,60.72,60.74,154495.0,60.82,60.83,60.72,60.74,154495.0
2025-05-22 09:30:00,59.9,59.96,59.22,59.44,159528.0,59.9,59.96,59.22,59.44,159528.0
2025-05-22 09:35:00,59.47,59.63,59.22,59.37,71195.0,59.47,59.63,59.22,59.37,71195.0
2025-05-22 09:40:00,59.33,59.4,59.03,59.09,95823.0,59.33,59.4,59.03,59.09,95823.0
2025-05-22 09:45:00,59.08,59.13,58.89,58.96,41491.0,59.08,59.13,58.89,58.96,41491.0
2025-05-22 09:50:00,58.96,59.04,58.77,58.95,48076.0,58.96,59.04,58.77,58.95,48076.0
2025-05-22 09:55:00,58.93,59.14,58.91,58.96,48585.0,58.93,59.14,58.91,58.96,48585.0
2025-05-22 10:00:00,58.97,59.26,58.95,59.11,51172.0,58.97,59.26,58.95,59.11,51172.0
2025-05-22 10:05:00,59.08,59.1,58.88,58.92,31080.0,59.08,59.1,58.88,58.92,31080.0
2025-05-22 10:10:00,58.92,59.12,58.86,59.11,47681.0,58.92,59.12,58.86,59.11,47681.0
2025-05-22 10:15:00,59.11,59.37,59.09,59.2,134165.0,59.11,59.37,59.09,59.2,134165.0
2025-05-22 10:20:00,59.2,59.25,59.0,59.03,37676.0,59.2,59.25,59.0,59.03,37676.0
2025-05-22 10:25:00,59.03,59.1,58.92,58.93,23510.0,59.03,59.1,58.92,58.93,23510.0
2025-05-22 10:30:00,58.94,58.99,58.83,58.87,28791.0,58.94,58.99,58.83,58.87,28791.0
2025-05-22 10:35:00,58.87,58.88,58.71,58.84,45320.0,58.87,58.88,58.71,58.84,45320.0
2025-05-22 10:40:00,58.85,58.96,58.83,58.94,19071.0,58.85,58.96,58.83,58.94,19071.0
2025-05-22 10:45:00,58.92,59.12,58.91,59.11,17618.0,58.92,59.12,58.91,59.11,17618.0
2025-05-22 10:50:00,59.11,59.15,58.94,58.96,21949.0,59.11,59.15,58.94,58.96,21949.0
2025-05-22 10:55:00,58.94,59.12,58.93,59.08,22092.0,58.94,59.12,58.93,59.08,22092.0
2025-05-22 11:00:00,59.07,59.17,59.03,59.1,23680.0,59.07,59.17,59.03,59.1,23680.0
2025-05-22 11:05:00,59.1,59.1,58.99,59.03,14737.0,59.1,59.1,58.99,59.03,14737.0
2025-05-22 11:10:00,59.04,59.04,58.86,58.93,23211.0,59.04,59.04,58.86,58.93,23211.0
2025-05-22 11:15:00,58.96,58.99,58.91,58.94,19299.0,58.96,58.99,58.91,58.94,19299.0
2025-05-22 11:20:00,58.95,59.02,58.85,58.89,14777.0,58.95,59.02,58.85,58.89,14777.0
2025-05-22 11:25:00,58.87,58.96,58.82,58.87,18433.0,58.87,58.96,58.82,58.87,18433.0
2025-05-22 11:30:00,58.87,58.91,58.84,58.9,14379.0,58.87,58.91,58.84,58.9,14379.0
2025-05-22 11:35:00,58.9,59.12,58.88,59.09,35038.0,58.9,59.12,58.88,59.09,35038.0
2025-05-22 11:40:00,59.08,59.12,59.02,59.08,13240.0,59.08,59.12,59.02,59.08,13240.0
2025-05-22 11:45:00,59.08,59.21,59.07,59.13,23372.0,59.08,59.21,59.07,59.13,23372.0
2025-05-22 11:50:00,59.13,59.25,59.12,59.22,32044.0,59.13,59.25,59.12,59.22,32044.0
2025-05-22 11:55:00,59.21,59.25,59.19,59.21,18233.0,59.21,59.25,59.19,59.21,18233.0
2025-05-22 12:00:00,59.21,59.32,59.17,59.31,14427.0,59.21,59.32,59.17,59.31,14427.0
2025-05-22 12:05:00,59.31,59.31,59.25,59.26,10318.0,59.31,59.31,59.25,59.26,10318.0
2025-05-22 12:10:00,59.26,59.26,59.21,59.21,10703.0,59.26,59.26,59.21,59.21,10703.0
2025-05-22 12:15:00,59.21,59.27,59.2,59.21,24774.0,59.21,59.27,59.2,59.21,24774.0
2025-05-22 12:20:00,59.2,59.24,59.15,59.2,8613.0,59.2,59.24,59.15,59.2,8613.0
2025-05-22 12:25:00,59.2,59.22,59.16,59.16,5452.0,59.2,59.22,59.16,59.16,5452.0
2025-05-22 12:30:00,59.16,59.35,59.16,59.29,43765.0,59.16,59.35,59.16,59.29,43765.0
2025-05-22 12:35:00,59.3,59.32,59.18,59.2,137045.0,59.3,59.32,59.18,59.2,137045.0
2025-05-22 12:40:00,59.19,59.19,59.09,59.14,15419.0,59.19,59.19,59.09,59.14,15419.0
2025-05-22 12:45:00,59.13,59.13,59.05,59.05,12383.0,59.13,59.13,59.05,59.05,12383.0
2025-05-22 12:50:00,59.05,59.15,59.05,59.13,20771.0,59.05,59.15,59.05,59.13,20771.0
2025-05-22 12:55:00,59.1,59.1,58.96,58.97,9857.0,59.1,59.1,58.96,58.97,9857.0
2025-05-22 13:00:00,58.97,58.97,58.82,58.82,13986.0,58.97,58.97,58.82,58.82,13986.0
2025-05-22 13:05:00,58.82,58.83,58.66,58.66,19870.0,58.82,58.83,58.66,58.66,19870.0
2025-05-22 13:10:00,58.68,58.73,58.65,58.73,18745.0,58.68,58.73,58.65,58.73,18745.0
2025-05-22 13:15:00,58.71,58.85,58.71,58.84,10438.0,58.71,58.85,58.71,58.84,10438.0
2025-05-22 13:20:00,58.86,58.96,58.85,58.94,13942.0,58.86,58.96,58.85,58.94,13942.0
2025-05-22 13:25:00,58.94,59.0,58.87,58.91,15491.0,58.94,59.0,58.87,58.91,15491.0
2025-05-22 13:30:00,58.91,58.96,58.88,58.95,14786.0,58.91,58.96,58.88,58.95,14786.0
2025-05-22 13:35:00,58.95,59.01,58.92,58.94,9679.0,58.95,59.01,58.92,58.94,9679.0
2025-05-22 13:40:00,58.97,59.02,58.94,59.02,6896.0,58.97,59.02,58.94,59.02,6896.0
2025-05-22 13:45:00,59.0,59.03,58.99,59.03,12912.0,59.0,59.03,58.99,59.03,12912.0
2025-05-22 13:50:00,59.01,59.01,58.89,58.92,4964.0,59.01,59.01,58.89,58.92,4964.0
2025-05-22 13:55:00,58.91,58.95,58.87,58.88,11893.0,58.91,58.95,58.87,58.88,11893.0
2025-05-22 14:00:00,58.89,58.96,58.89,58.95,8833.0,58.89,58.96,58.89,58.95,8833.0
2025-05-22 14:05:00,58.95,58.96,58.84,58.84,10503.0,58.95,58.96,58.84,58.84,10503.0
2025-05-22 14:10:00,58.84,58.84,58.75,58.79,14182.0,58.84,58.84,58.75,58.79,14182.0
2025-05-22 14:15:00,58.79,58.88,58.79,58.86,9923.0,58.79,58.88,58.79,58.86,9923.0
2025-05-22 14:20:00,58.86,58.94,58.85,58.92,19476.0,58.86,58.94,58.85,58.92,19476.0
2025-05-22 14:25:00,58.92,58.96,58.92,58.93,7848.0,58.92,58.96,58.92,58.93,7848.0
2025-05-22 14:30:00,58.91,58.92,58.81,58.84,9871.0,58.91,58.92,58.81,58.84,9871.0
2025-05-22 14:35:00,58.84,58.85,58.71,58.73,19297.0,58.84,58.85,58.71,58.73,19297.0
2025-05-22 14:40:00,58.73,58.73,58.67,58.71,23640.0,58.73,58.73,58.67,58.71,23640.0
2025-05-22 14:45:00,58.71,58.73,58.62,58.65,17798.0,58.71,58.73,58.62,58.65,17798.0
2025-05-22 14:50:00,58.65,58.72,58.63,58.72,17617.0,58.65,58.72,58.63,58.72,17617.0
2025-05-22 14:55:00,58.72,58.76,58.7,58.72,12078.0,58.72,58.76,58.7,58.72,12078.0
2025-05-22 15:00:00,58.72,58.72,58.53,58.54,57216.0,58.72,58.72,58.53,58.54,57216.0
2025-05-22 15:05:00,58.53,58.56,58.43,58.44,24116.0,58.53,58.56,58.43,58.44,24116.0
2025-05-22 15:10:00,58.44,58.45,58.35,58.39,26648.0,58.44,58.45,58.35,58.39,26648.0
2025-05-22 15:15:00,58.38,58.53,58.34,58.52,41552.0,58.38,58.53,58.34,58.52,41552.0
2025-05-22 15:20:00,58.52,58.6,58.51,58.51,37574.0,58.52,58.6,58.51,58.51,37574.0
2025-05-22 15:25:00,58.51,58.59,58.5,58.59,25439.0,58.51,58.59,58.5,58.59,25439.0
2025-05-22 15:30:00,58.59,58.6,58.46,58.5,33512.0,58.59,58.6,58.46,58.5,33512.0
2025-05-22 15:35:00,58.49,58.49,58.35,58.35,62168.0,58.49,58.49,58.35,58.35,62168.0
2025-05-22 15:40:00,58.34,58.38,58.24,58.29,63703.0,58.34,58.38,58.24,58.29,63703.0
2025-05-22 15:45:00,58.29,58.3,58.15,58.26,68858.0,58.29,58.3,58.15,58.26,68858.0
2025-05-22 15:50:00,58.26,58.27,58.07,58.08,120797.0,58.26,58.27,58.07,58.08,120797.0
2025-05-22 15:55:00,58.08,58.1,58.02,58.07,310340.0,58.08,58.1,58.02,58.07,310340.0
2025-05-23 09:30:00,58.3,58.52,57.77,57.82,46307.0,58.3,58.52,57.77,57.82,46307.0
2025-05-23 09:35:00,57.76,57.98,57.55,57.56,13316.0,57.76,57.98,57.55,57.56,13316.0
2025-05-23 09:40:00,57.62,57.65,57.41,57.58,17383.0,57.62,57.65,57.41,57.58,17383.0
2025-05-23 09:45:00,57.62,57.69,57.55,57.62,13639.0,57.62,57.69,57.55,57.62,13639.0
2025-05-23 09:50:00,57.65,57.67,57.54,57.59,19918.0,57.65,57.67,57.54,57.59,19918.0
2025-05-23 09:55:00,57.54,57.56,57.33,57.41,12958.0,57.54,57.56,57.33,57.41,12958.0
2025-05-23 10:00:00,57.4,57.51,57.28,57.41,73981.0,57.4,57.51,57.28,57.41,73981.0
2025-05-23 10:05:00,57.4,57.4,57.15,57.15,19340.0,57.4,57.4,57.15,57.15,19340.0
2025-05-23 10:10:00,57.15,57.21,57.1,57.14,45879.0,57.15,57.21,57.1,57.14,45879.0
2025-05-23 10:15:00,57.14,57.21,57.0,57.01,37737.0,57.14,57.21,57.0,57.01,37737.0
2025-05-23 10:20:00,57.04,57.07,56.92,56.92,31134.0,57.04,57.07,56.92,56.92,31134.0
2025-05-23 10:25:00,56.93,57.01,56.85,56.89,41584.0,56.93,57.01,56.85,56.89,41584.0
2025-05-23 10:30:00,56.9,56.97,56.64,56.67,93293.0,56.9,56.97,56.64,56.67,93293.0
2025-05-23 10:35:00,56.69,56.75,56.42,56.45,78206.0,56.69,56.75,56.42,56.45,78206.0
2025-05-23 10:40:00,56.46,56.56,56.35,56.48,57306.0,56.46,56.56,56.35,56.48,57306.0
2025-05-23 10:45:00,56.48,56.5,56.21,56.24,81581.0,56.48,56.5,56.21,56.24,81581.0
2025-05-23 10:50:00,56.25,56.26,56.15,56.2,42454.0,56.25,56.26,56.15,56.2,42454.0
2025-05-23 10:55:00,56.2,56.22,56.08,56.13,59328.0,56.2,56.22,56.08,56.13,59328.0
2025-05-23 11:00:00,56.15,56.27,56.13,56.21,74824.0,56.15,56.27,56.13,56.21,74824.0
2025-05-23 11:05:00,56.21,56.35,56.15,56.3,105323.0,56.21,56.35,56.15,56.3,105323.0
2025-05-23 11:10:00,56.3,56.39,56.2,56.26,71064.0,56.3,56.39,56.2,56.26,71064.0
2025-05-23 11:15:00,56.26,56.48,56.25,56.35,46328.0,56.26,56.48,56.25,56.35,46328.0
2025-05-23 11:20:00,56.35,56.39,56.05,56.11,71948.0,56.35,56.39,56.05,56.11,71948.0
2025-05-23 11:25:00,56.08,56.25,56.01,56.1,83259.0,56.08,56.25,56.01,56.1,83259.0
2025-05-23 11:30:00,56.07,56.14,56.05,56.1,58145.0,56.07,56.14,56.05,56.1,58145.0
2025-05-23 11:35:00,56.1,56.12,55.92,56.0,161322.0,56.1,56.12,55.92,56.0,161322.0
2025-05-23 11:40:00,55.98,56.01,55.83,55.86,59493.0,55.98,56.01,55.83,55.86,59493.0
2025-05-23 11:45:00,55.85,56.02,55.84,55.98,45604.0,55.85,56.02,55.84,55.98,45604.0
2025-05-23 11:50:00,55.98,56.02,55.83,55.85,30337.0,55.98,56.02,55.83,55.85,30337.0
2025-05-23 11:55:00,55.86,56.07,55.86,56.03,28175.0,55.86,56.07,55.86,56.03,28175.0
2025-05-23 12:00:00,56.04,56.13,56.03,56.04,28569.0,56.04,56.13,56.03,56.04,28569.0
2025-05-23 12:05:00,56.02,56.13,55.96,56.05,18187.0,56.02,56.13,55.96,56.05,18187.0
2025-05-23 12:10:00,56.04,56.07,55.88,55.9,19978.0,56.04,56.07,55.88,55.9,19978.0
2025-05-23 12:15:00,55.9,55.93,55.81,55.83,13708.0,55.9,55.93,55.81,55.83,13708.0
2025-05-23 12:20:00,55.81,55.9,55.81,55.89,13750.0,55.81,55.9,55.81,55.89,13750.0
2025-05-23 12:25:00,55.89,55.94,55.82,55.84,36487.0,55.89,55.94,55.82,55.84,36487.0
2025-05-23 12:30:00,55.84,55.93,55.78,55.93,27089.0,55.84,55.93,55.78,55.93,27089.0
2025-05-23 12:35:00,55.93,55.97,55.8,55.97,27146.0,55.93,55.97,55.8,55.97,27146.0
2025-05-23 12:40:00,55.99,56.06,55.99,56.01,11652.0,55.99,56.06,55.99,56.01,11652.0
2025-05-23 12:45:00,56.01,56.05,55.96,55.97,19802.0,56.01,56.05,55.96,55.97,19802.0
2025-05-23 12:50:00,55.97,55.98,55.88,55.93,13263.0,55.97,55.98,55.88,55.93,13263.0
2025-05-23 12:55:00,55.92,56.01,55.92,55.98,9917.0,55.92,56.01,55.92,55.98,9917.0
2025-05-23 13:00:00,55.98,56.04,55.88,55.9,12866.0,55.98,56.04,55.88,55.9,12866.0
2025-05-23 13:05:00,55.89,55.93,55.86,55.9,16566.0,55.89,55.93,55.86,55.9,16566.0
2025-05-23 13:10:00,55.89,55.97,55.87,55.97,21093.0,55.89,55.97,55.87,55.97,21093.0
2025-05-23 13:15:00,55.97,56.14,55.97,56.1,34818.0,55.97,56.14,55.97,56.1,34818.0
2025-05-23 13:20:00,56.11,56.12,56.01,56.02,11717.0,56.11,56.12,56.01,56.02,11717.0
2025-05-23 13:25:00,56.02,56.22,56.02,56.19,47696.0,56.02,56.22,56.02,56.19,47696.0
2025-05-23 13:30:00,56.18,56.23,56.12,56.13,48474.0,56.18,56.23,56.12,56.13,48474.0
2025-05-23 13:35:00,56.13,56.24,56.1,56.18,41027.0,56.13,56.24,56.1,56.18,41027.0
2025-05-23 13:40:00,56.19,56.23,56.15,56.2,47443.0,56.19,56.23,56.15,56.2,47443.0
2025-05-23 13:45:00,56.2,56.39,56.19,56.38,12786.0,56.2,56.39,56.19,56.38,12786.0
2025-05-23 13:50:00,56.39,56.4,56.29,56.38,20338.0,56.39,56.4,56.29,56.38,20338.0
2025-05-23 13:55:00,56.37,56.37,56.24,56.25,17336.0,56.37,56.37,56.24,56.25,17336.0
2025-05-23 14:00:00,56.25,56.41,56.24,56.33,36062.0,56.25,56.41,56.24,56.33,36062.0
2025-05-23 14:05:00,56.34,56.45,56.32,56.4,37162.0,56.34,56.45,56.32,56.4,37162.0
2025-05-23 14:10:00,56.38,56.45,56.37,56.4,14769.0,56.38,56.45,56.37,56.4,14769.0
2025-05-23 14:15:00,56.43,56.43,56.23,56.23,17365.0,56.43,56.43,56.23,56.23,17365.0
2025-05-23 14:20:00,56.24,56.27,56.19,56.22,18220.0,56.24,56.27,56.19,56.22,18220.0
2025-05-23 14:25:00,56.24,56.32,56.21,56.26,12666.0,56.24,56.32,56.21,56.26,12666.0
2025-05-23 14:30:00,56.28,56.37,56.27,56.33,8695.0,56.28,56.37,56.27,56.33,8695.0
2025-05-23 14:35:00,56.33,56.39,56.31,56.31,20939.0,56.33,56.39,56.31,56.31,20939.0
2025-05-23 14:40:00,56.32,56.34,56.27,56.27,21589.0,56.32,56.34,56.27,56.27,21589.0
2025-05-23 14:45:00,56.27,56.3,56.23,56.28,24117.0,56.27,56.3,56.23,56.28,24117.0
2025-05-23 14:50:00,56.28,56.29,56.24,56.26,16306.0,56.28,56.29,56.24,56.26,16306.0
2025-05-23 14:55:00,56.27,56.32,56.24,56.27,21609.0,56.27,56.32,56.24,56.27,21609.0
2025-05-23 15:00:00,56.27,56.34,56.21,56.31,27846.0,56.27,56.34,56.21,56.31,27846.0
2025-05-23 15:05:00,56.31,56.43,56.31,56.43,20428.0,56.31,56.43,56.31,56.43,20428.0
2025-05-23 15:10:00,56.43,56.46,56.4,56.44,26425.0,56.43,56.46,56.4,56.44,26425.0
2025-05-23 15:15:00,56.44,56.44,56.26,56.27,37626.0,56.44,56.44,56.26,56.27,37626.0
2025-05-23 15:20:00,56.27,56.3,56.19,56.3,69144.0,56.27,56.3,56.19,56.3,69144.0
2025-05-23 15:25:00,56.3,56.3,56.24,56.28,42697.0,56.3,56.3,56.24,56.28,42697.0
2025-05-23 15:30:00,56.28,56.34,56.21,56.33,70698.0,56.28,56.34,56.21,56.33,70698.0
2025-05-23 15:35:00,56.33,56.45,56.32,56.4,69057.0,56.33,56.45,56.32,56.4,69057.0
2025-05-23 15:40:00,56.4,56.45,56.39,56.41,56618.0,56.4,56.45,56.39,56.41,56618.0
2025-05-23 15:45:00,56.41,56.43,56.3,56.3,64010.0,56.41,56.43,56.3,56.3,64010.0
2025-05-23 15:50:00,56.33,56.35,56.19,56.23,120485.0,56.33,56.35,56.19,56.23,120485.0
2025-05-23 15:55:00,56.23,56.43,56.23,56.41,276731.0,56.23,56.43,56.23,56.41,276731.0
2025-05-27 09:30:00,57.06,57.18,56.81,56.86,82337.0,57.06,57.18,56.81,56.86,82337.0
2025-05-27 09:35:00,56.85,57.04,56.81,56.88,31471.0,56.85,57.04,56.81,56.88,31471.0
2025-05-27 09:40:00,56.88,56.96,56.83,56.87,15591.0,56.88,56.96,56.83,56.87,15591.0
2025-05-27 09:45:00,56.93,56.93,56.53,56.6,38813.0,56.93,56.93,56.53,56.6,38813.0
2025-05-27 09:50:00,56.61,56.69,56.51,56.69,12828.0,56.61,56.69,56.51,56.69,12828.0
2025-05-27 09:55:00,56.69,56.77,56.6,56.71,31776.0,56.69,56.77,56.6,56.71,31776.0
2025-05-27 10:00:00,56.68,56.89,56.68,56.79,27015.0,56.68,56.89,56.68,56.79,27015.0
2025-05-27 10:05:00,56.76,56.78,56.44,56.56,33884.0,56.76,56.78,56.44,56.56,33884.0
2025-05-27 10:10:00,56.57,56.62,56.48,56.48,30571.0,56.57,56.62,56.48,56.48,30571.0
2025-05-27 10:15:00,56.48,56.61,56.37,56.61,23793.0,56.48,56.61,56.37,56.61,23793.0
2025-05-27 10:20:00,56.61,56.65,56.53,56.55,50290.0,56.61,56.65,56.53,56.55,50290.0
2025-05-27 10:25:00,56.6,56.8,56.57,56.75,37579.0,56.6,56.8,56.57,56.75,37579.0
2025-05-27 10:30:00,56.76,56.87,56.75,56.83,27200.0,56.76,56.87,56.75,56.83,27200.0
2025-05-27 10:35:00,56.83,57.12,56.83,57.11,56250.0,56.83,57.12,56.83,57.11,56250.0
2025-05-27 10:40:00,57.05,57.14,56.98,57.07,105878.0,57.05,57.14,56.98,57.07,105878.0
2025-05-27 10:45:00,57.05,57.11,56.99,57.05,19339.0,57.05,57.11,56.99,57.05,19339.0
2025-05-27 10:50:00,57.08,57.27,57.08,57.27,13617.0,57.08,57.27,57.08,57.27,13617.0
2025-05-27 10:55:00,57.27,57.35,57.24,57.28,36154.0,57.27,57.35,57.24,57.28,36154.0
2025-05-27 11:00:00,57.27,57.27,57.16,57.19,17722.0,57.27,57.27,57.16,57.19,17722.0
2025-05-27 11:05:00,57.16,57.19,57.1,57.13,15369.0,57.16,57.19,57.1,57.13,15369.0
2025-05-27 11:10:00,57.13,57.18,57.11,57.14,18284.0,57.13,57.18,57.11,57.14,18284.0
2025-05-27 11:15:00,57.14,57.17,57.06,57.12,11790.0,57.14,57.17,57.06,57.12,11790.0
2025-05-27 11:20:00,57.14,57.22,57.14,57.2,8015.0,57.14,57.22,57.14,57.2,8015.0
2025-05-27 11:25:00,57.18,57.34,57.16,57.34,27705.0,57.18,57.34,57.16,57.34,27705.0
2025-05-27 11:30:00,57.34,57.45,57.34,57.45,16158.0,57.34,57.45,57.34,57.45,16158.0
2025-05-27 11:35:00,57.44,57.52,57.42,57.52,17713.0,57.44,57.52,57.42,57.52,17713.0
2025-05-27 11:40:00,57.52,57.59,57.51,57.57,18398.0,57.52,57.59,57.51,57.57,18398.0
2025-05-27 11:45:00,57.56,57.57,57.49,57.5,29504.0,57.56,57.57,57.49,57.5,29504.0
2025-05-27 11:50:00,57.5,57.57,57.44,57.56,24826.0,57.5,57.57,57.44,57.56,24826.0
2025-05-27 11:55:00,57.56,57.61,57.52,57.59,16628.0,57.56,57.61,57.52,57.59,16628.0
2025-05-27 12:00:00,57.59,57.68,57.56,57.67,31199.0,57.59,57.68,57.56,57.67,31199.0
2025-05-27 12:05:00,57.67,57.69,57.58,57.62,15882.0,57.67,57.69,57.58,57.62,15882.0
2025-05-27 12:10:00,57.62,57.7,57.58,57.66,18455.0,57.62,57.7,57.58,57.66,18455.0
2025-05-27 12:15:00,57.67,57.71,57.6,57.6,23066.0,57.67,57.71,57.6,57.6,23066.0
2025-05-27 12:20:00,57.62,57.66,57.6,57.65,9814.0,57.62,57.66,57.6,57.65,9814.0
2025-05-27 12:25:00,57.65,57.7,57.64,57.67,11286.0,57.65,57.7,57.64,57.67,11286.0
2025-05-27 12:30:00,57.67,57.72,57.62,57.71,20683.0,57.67,57.72,57.62,57.71,20683.0
2025-05-27 12:35:00,57.72,57.84,57.68,57.8,22686.0,57.72,57.84,57.68,57.8,22686.0
2025-05-27 12:40:00,57.81,57.81,57.74,57.79,17775.0,57.81,57.81,57.74,57.79,17775.0
2025-05-27 12:45:00,57.79,57.81,57.71,57.77,8374.0,57.79,57.81,57.71,57.77,8374.0
2025-05-27 12:50:00,57.78,57.79,57.73,57.78,5160.0,57.78,57.79,57.73,57.78,5160.0
2025-05-27 12:55:00,57.78,57.88,57.76,57.88,5133.0,57.78,57.88,57.76,57.88,5133.0
2025-05-27 13:00:00,57.86,57.86,57.8,57.85,9174.0,57.86,57.86,57.8,57.85,9174.0
2025-05-27 13:05:00,57.85,57.85,57.75,57.76,8598.0,57.85,57.85,57.75,57.76,8598.0
2025-05-27 13:10:00,57.75,57.75,57.65,57.65,19344.0,57.75,57.75,57.65,57.65,19344.0
2025-05-27 13:15:00,57.65,57.75,57.62,57.74,29709.0,57.65,57.75,57.62,57.74,29709.0
2025-05-27 13:20:00,57.74,57.78,57.73,57.76,29990.0,57.74,57.78,57.73,57.76,29990.0
2025-05-27 13:25:00,57.77,57.81,57.64,57.69,11260.0,57.77,57.81,57.64,57.69,11260.0
2025-05-27 13:30:00,57.68,57.68,57.64,57.65,6920.0,57.68,57.68,57.64,57.65,6920.0
2025-05-27 13:35:00,57.67,57.71,57.62,57.63,37308.0,57.67,57.71,57.62,57.63,37308.0
2025-05-27 13:40:00,57.61,57.68,57.61,57.65,9860.0,57.61,57.68,57.61,57.65,9860.0
2025-05-27 13:45:00,57.65,57.77,57.64,57.77,8786.0,57.65,57.77,57.64,57.77,8786.0
2025-05-27 13:50:00,57.78,57.84,57.78,57.82,15887.0,57.78,57.84,57.78,57.82,15887.0
2025-05-27 13:55:00,57.85,57.92,57.85,57.9,9562.0,57.85,57.92,57.85,57.9,9562.0
2025-05-27 14:00:00,57.9,57.93,57.87,57.92,13036.0,57.9,57.93,57.87,57.92,13036.0
2025-05-27 14:05:00,57.91,57.91,57.85,57.86,35608.0,57.91,57.91,57.85,57.86,35608.0
2025-05-27 14:10:00,57.87,57.94,57.87,57.91,10297.0,57.87,57.94,57.87,57.91,10297.0
2025-05-27 14:15:00,57.91,57.98,57.91,57.94,20102.0,57.91,57.98,57.91,57.94,20102.0
2025-05-27 14:20:00,57.93,57.94,57.82,57.84,10571.0,57.93,57.94,57.82,57.84,10571.0
2025-05-27 14:25:00,57.85,57.96,57.84,57.96,32943.0,57.85,57.96,57.84,57.96,32943.0
2025-05-27 14:30:00,57.96,57.98,57.93,57.98,13036.0,57.96,57.98,57.93,57.98,13036.0
2025-05-27 14:35:00,57.98,57.98,57.82,57.84,26018.0,57.98,57.98,57.82,57.84,26018.0
2025-05-27 14:40:00,57.82,57.89,57.82,57.87,17632.0,57.82,57.89,57.82,57.87,17632.0
2025-05-27 14:45:00,57.86,57.87,57.77,57.8,19892.0,57.86,57.87,57.77,57.8,19892.0
2025-05-27 14:50:00,57.78,57.79,57.65,57.66,11335.0,57.78,57.79,57.65,57.66,11335.0
2025-05-27 14:55:00,57.66,57.69,57.61,57.67,22690.0,57.66,57.69,57.61,57.67,22690.0
2025-05-27 15:00:00,57.67,57.73,57.64,57.73,19678.0,57.67,57.73,57.64,57.73,19678.0
2025-05-27 15:05:00,57.73,57.78,57.72,57.74,13073.0,57.73,57.78,57.72,57.74,13073.0
2025-05-27 15:10:00,57.74,57.81,57.7,57.77,30155.0,57.74,57.81,57.7,57.77,30155.0
2025-05-27 15:15:00,57.76,57.79,57.72,57.72,17761.0,57.76,57.79,57.72,57.72,17761.0
2025-05-27 15:20:00,57.74,57.77,57.7,57.73,19943.0,57.74,57.77,57.7,57.73,19943.0
2025-05-27 15:25:00,57.72,57.75,57.64,57.65,16926.0,57.72,57.75,57.64,57.65,16926.0
2025-05-27 15:30:00,57.66,57.71,57.61,57.65,26311.0,57.66,57.71,57.61,57.65,26311.0
2025-05-27 15:35:00,57.64,57.72,57.59,57.7,32995.0,57.64,57.72,57.59,57.7,32995.0
2025-05-27 15:40:00,57.7,57.7,57.58,57.67,71885.0,57.7,57.7,57.58,57.67,71885.0
2025-05-27 15:45:00,57.67,57.67,57.5,57.51,47479.0,57.67,57.67,57.5,57.51,47479.0
2025-05-27 15:50:00,57.51,57.62,57.42,57.44,74558.0,57.51,57.62,57.42,57.44,74558.0
2025-05-27 15:55:00,57.44,57.7,57.43,57.66,235839.0,57.44,57.7,57.43,57.66,235839.0
2025-05-28 09:30:00,56.5,56.99,55.92,55.92,129873.0,56.5,56.99,55.92,55.92,129873.0
2025-05-28 09:35:00,55.92,56.29,55.9,56.19,72269.0,55.92,56.29,55.9,56.19,72269.0
2025-05-28 09:40:00,56.22,56.52,56.22,56.32,110293.0,56.22,56.52,56.22,56.32,110293.0
2025-05-28 09:45:00,56.33,56.62,56.32,56.61,60221.0,56.33,56.62,56.32,56.61,60221.0
2025-05-28 09:50:00,56.59,56.65,56.5,56.58,35109.0,56.59,56.65,56.5,56.58,35109.0
2025-05-28 09:55:00,56.58,56.88,56.58,56.84,84249.0,56.58,56.88,56.58,56.84,84249.0
2025-05-28 10:00:00,56.83,57.01,56.79,56.96,38313.0,56.83,57.01,56.79,56.96,38313.0
2025-05-28 10:05:00,56.94,57.05,56.88,56.88,22384.0,56.94,57.05,56.88,56.88,22384.0
2025-05-28 10:10:00,56.85,57.0,56.84,56.96,26597.0,56.85,57.0,56.84,56.96,26597.0
2025-05-28 10:15:00,56.95,57.03,56.9,56.91,18635.0,56.95,57.03,56.9,56.91,18635.0
2025-05-28 10:20:00,56.91,56.94,56.71,56.72,30542.0,56.91,56.94,56.71,56.72,30542.0
2025-05-28 10:25:00,56.72,56.85,56.71,56.77,20960.0,56.72,56.85,56.71,56.77,20960.0
2025-05-28 10:30:00,56.78,56.94,56.77,56.82,34389.0,56.78,56.94,56.77,56.82,34389.0
2025-05-28 10:35:00,56.82,56.86,56.69,56.73,37599.0,56.82,56.86,56.69,56.73,37599.0
2025-05-28 10:40:00,56.73,56.9,56.71,56.89,26219.0,56.73,56.9,56.71,56.89,26219.0
2025-05-28 10:45:00,56.87,56.98,56.85,56.85,20788.0,56.87,56.98,56.85,56.85,20788.0
2025-05-28 10:50:00,56.82,56.85,56.64,56.66,24499.0,56.82,56.85,56.64,56.66,24499.0
2025-05-28 10:55:00,56.66,56.73,56.61,56.65,23429.0,56.66,56.73,56.61,56.65,23429.0
2025-05-28 11:00:00,56.65,56.7,56.61,56.63,17609.0,56.65,56.7,56.61,56.63,17609.0
2025-05-28 11:05:00,56.63,56.75,56.62,56.75,18278.0,56.63,56.75,56.62,56.75,18278.0
2025-05-28 11:10:00,56.74,56.78,56.68,56.73,17549.0,56.74,56.78,56.68,56.73,17549.0
2025-05-28 11:15:00,56.74,56.77,56.68,56.77,14962.0,56.74,56.77,56.68,56.77,14962.0
2025-05-28 11:20:00,56.78,56.78,56.63,56.69,28040.0,56.78,56.78,56.63,56.69,28040.0
2025-05-28 11:25:00,56.68,56.68,56.59,56.59,26232.0,56.68,56.68,56.59,56.59,26232.0
2025-05-28 11:30:00,56.59,56.62,56.55,56.6,32678.0,56.59,56.62,56.55,56.6,32678.0
2025-05-28 11:35:00,56.61,56.73,56.58,56.71,29487.0,56.61,56.73,56.58,56.71,29487.0
2025-05-28 11:40:00,56.71,56.72,56.6,56.62,16012.0,56.71,56.72,56.6,56.62,16012.0
2025-05-28 11:45:00,56.63,56.63,56.52,56.54,26095.0,56.63,56.63,56.52,56.54,26095.0
2025-05-28 11:50:00,56.53,56.59,56.51,56.57,10691.0,56.53,56.59,56.51,56.57,10691.0
2025-05-28 11:55:00,56.59,56.6,56.48,56.49,26319.0,56.59,56.6,56.48,56.49,26319.0
2025-05-28 12:00:00,56.5,56.6,56.49,56.56,11742.0,56.5,56.6,56.49,56.56,11742.0
2025-05-28 12:05:00,56.55,56.63,56.55,56.61,12185.0,56.55,56.63,56.55,56.61,12185.0
2025-05-28 12:10:00,56.61,56.7,56.58,56.65,20070.0,56.61,56.7,56.58,56.65,20070.0
2025-05-28 12:15:00,56.65,56.73,56.64,56.7,17162.0,56.65,56.73,56.64,56.7,17162.0
2025-05-28 12:20:00,56.7,56.71,56.57,56.58,20760.0,56.7,56.71,56.57,56.58,20760.0
2025-05-28 12:25:00,56.58,56.63,56.58,56.61,28342.0,56.58,56.63,56.58,56.61,28342.0
2025-05-28 12:30:00,56.62,56.65,56.55,56.58,44087.0,56.62,56.65,56.55,56.58,44087.0
2025-05-28 12:35:00,56.58,56.62,56.56,56.57,12550.0,56.58,56.62,56.56,56.57,12550.0
2025-05-28 12:40:00,56.56,56.69,56.54,56.66,14542.0,56.56,56.69,56.54,56.66,14542.0
2025-05-28 12:45:00,56.65,56.67,56.6,56.62,20053.0,56.65,56.67,56.6,56.62,20053.0
2025-05-28 12:50:00,56.62,56.62,56.54,56.57,17429.0,56.62,56.62,56.54,56.57,17429.0
2025-05-28 12:55:00,56.59,56.6,56.52,56.53,20898.0,56.59,56.6,56.52,56.53,20898.0
2025-05-28 13:00:00,56.53,56.66,56.53,56.65,15694.0,56.53,56.66,56.53,56.65,15694.0
2025-05-28 13:05:00,56.66,56.73,56.65,56.73,15602.0,56.66,56.73,56.65,56.73,15602.0
2025-05-28 13:10:00,56.73,56.77,56.67,56.76,23998.0,56.73,56.77,56.67,56.76,23998.0
2025-05-28 13:15:00,56.77,56.8,56.76,56.78,15783.0,56.77,56.8,56.76,56.78,15783.0
2025-05-28 13:20:00,56.78,56.79,56.71,56.73,33947.0,56.78,56.79,56.71,56.73,33947.0
2025-05-28 13:25:00,56.73,56.82,56.72,56.82,20093.0,56.73,56.82,56.72,56.82,20093.0
2025-05-28 13:30:00,56.8,56.81,56.76,56.77,12853.0,56.8,56.81,56.76,56.77,12853.0
2025-05-28 13:35:00,56.76,56.76,56.58,56.62,26231.0,56.76,56.76,56.58,56.62,26231.0
2025-05-28 13:40:00,56.63,56.63,56.56,56.58,19616.0,56.63,56.63,56.56,56.58,19616.0
2025-05-28 13:45:00,56.58,56.58,56.5,56.52,19585.0,56.58,56.58,56.5,56.52,19585.0
2025-05-28 13:50:00,56.52,56.57,56.5,56.51,22477.0,56.52,56.57,56.5,56.51,22477.0
2025-05-28 13:55:00,56.51,56.51,56.38,56.41,29433.0,56.51,56.51,56.38,56.41,29433.0
2025-05-28 14:00:00,56.41,56.5,56.41,56.46,26637.0,56.41,56.5,56.41,56.46,26637.0
2025-05-28 14:05:00,56.47,56.49,56.38,56.38,20812.0,56.47,56.49,56.38,56.38,20812.0
2025-05-28 14:10:00,56.39,56.39,56.35,56.37,17728.0,56.39,56.39,56.35,56.37,17728.0
2025-05-28 14:15:00,56.38,56.41,56.37,56.4,23681.0,56.38,56.41,56.37,56.4,23681.0
2025-05-28 14:20:00,56.4,56.42,56.33,56.37,30995.0,56.4,56.42,56.33,56.37,30995.0
2025-05-28 14:25:00,56.37,56.39,56.33,56.34,22810.0,56.37,56.39,56.33,56.34,22810.0
2025-05-28 14:30:00,56.34,56.42,56.32,56.33,29397.0,56.34,56.42,56.32,56.33,29397.0
2025-05-28 14:35:00,56.33,56.37,56.33,56.35,14144.0,56.33,56.37,56.33,56.35,14144.0
2025-05-28 14:40:00,56.35,56.37,56.31,56.32,22700.0,56.35,56.37,56.31,56.32,22700.0
2025-05-28 14:45:00,56.32,56.36,56.28,56.29,25693.0,56.32,56.36,56.28,56.29,25693.0
2025-05-28 14:50:00,56.29,56.32,56.11,56.14,45838.0,56.29,56.32,56.11,56.14,45838.0
2025-05-28 14:55:00,56.14,56.31,56.12,56.29,23530.0,56.14,56.31,56.12,56.29,23530.0
2025-05-28 15:00:00,56.29,56.37,56.27,56.35,24735.0,56.29,56.37,56.27,56.35,24735.0
2025-05-28 15:05:00,56.36,56.42,56.34,56.34,40880.0,56.36,56.42,56.34,56.34,40880.0
2025-05-28 15:10:00,56.34,56.37,56.29,56.31,42781.0,56.34,56.37,56.29,56.31,42781.0
2025-05-28 15:15:00,56.3,56.37,56.27,56.36,22837.0,56.3,56.37,56.27,56.36,22837.0
2025-05-28 15:20:00,56.37,56.4,56.35,56.36,34243.0,56.37,56.4,56.35,56.36,34243.0
2025-05-28 15:25:00,56.36,56.4,56.3,56.39,27914.0,56.36,56.4,56.3,56.39,27914.0
2025-05-28 15:30:00,56.39,56.4,56.27,56.28,41880.0,56.39,56.4,56.27,56.28,41880.0
2025-05-28 15:35:00,56.28,56.29,56.21,56.22,43395.0,56.28,56.29,56.21,56.22,43395.0
2025-05-28 15:40:00,56.21,56.27,56.16,56.26,76104.0,56.21,56.27,56.16,56.26,76104.0
2025-05-28 15:45:00,56.26,56.28,56.17,56.18,58133.0,56.26,56.28,56.17,56.18,58133.0
2025-05-28 15:50:00,56.18,56.19,55.95,55.98,117432.0,56.18,56.19,55.95,55.98,117432.0
2025-05-28 15:55:00,55.98,56.07,55.88,55.93,399912.0,55.98,56.07,55.88,55.93,399912.0
2025-05-29 09:30:00,56.0,56.07,55.83,56.04,52794.0,56.0,56.07,55.83,56.04,52794.0
2025-05-29 09:35:00,56.05,56.37,56.05,56.18,11089.0,56.05,56.37,56.05,56.18,11089.0
2025-05-29 09:40:00,56.18,56.21,56.1,56.15,20599.0,56.18,56.21,56.1,56.15,20599.0
2025-05-29 09:45:00,56.18,56.31,56.1,56.23,70669.0,56.18,56.31,56.1,56.23,70669.0
2025-05-29 09:50:00,56.28,56.45,56.18,56.44,26638.0,56.28,56.45,56.18,56.44,26638.0
2025-05-29 09:55:00,56.42,56.51,56.31,56.47,18581.0,56.42,56.51,56.31,56.47,18581.0
2025-05-29 10:00:00,56.45,56.48,56.25,56.3,33415.0,56.45,56.48,56.25,56.3,33415.0
2025-05-29 10:05:00,56.3,56.36,56.24,56.29,14025.0,56.3,56.36,56.24,56.29,14025.0
2025-05-29 10:10:00,56.26,56.34,56.23,56.34,45707.0,56.26,56.34,56.23,56.34,45707.0
2025-05-29 10:15:00,56.35,56.42,56.25,56.25,34353.0,56.35,56.42,56.25,56.25,34353.0
2025-05-29 10:20:00,56.24,56.24,56.09,56.23,19894.0,56.24,56.24,56.09,56.23,19894.0
2025-05-29 10:25:00,56.23,56.3,56.14,56.25,15081.0,56.23,56.3,56.14,56.25,15081.0
2025-05-29 10:30:00,56.25,56.25,56.09,56.12,17632.0,56.25,56.25,56.09,56.12,17632.0
2025-05-29 10:35:00,56.09,56.24,56.09,56.2,13370.0,56.09,56.24,56.09,56.2,13370.0
2025-05-29 10:40:00,56.2,56.23,56.09,56.11,15519.0,56.2,56.23,56.09,56.11,15519.0
2025-05-29 10:45:00,56.11,56.13,56.06,56.12,13106.0,56.11,56.13,56.06,56.12,13106.0
2025-05-29 10:50:00,56.09,56.11,56.04,56.08,14587.0,56.09,56.11,56.04,56.08,14587.0
2025-05-29 10:55:00,56.06,56.2,56.05,56.16,21454.0,56.06,56.2,56.05,56.16,21454.0
2025-05-29 11:00:00,56.17,56.18,56.05,56.07,9504.0,56.17,56.18,56.05,56.07,9504.0
2025-05-29 11:05:00,56.08,56.11,56.06,56.06,9761.0,56.08,56.11,56.06,56.06,9761.0
2025-05-29 11:10:00,56.05,56.08,55.97,55.99,20032.0,56.05,56.08,55.97,55.99,20032.0
2025-05-29 11:15:00,55.98,55.99,55.84,55.85,17295.0,55.98,55.99,55.84,55.85,17295.0
2025-05-29 11:20:00,55.86,55.91,55.79,55.86,17711.0,55.86,55.91,55.79,55.86,17711.0
2025-05-29 11:25:00,55.86,55.94,55.85,55.94,7733.0,55.86,55.94,55.85,55.94,7733.0
2025-05-29 11:30:00,55.95,55.97,55.76,55.8,21470.0,55.95,55.97,55.76,55.8,21470.0
2025-05-29 11:35:00,55.81,55.86,55.77,55.78,21990.0,55.81,55.86,55.77,55.78,21990.0
2025-05-29 11:40:00,55.78,55.8,55.73,55.77,21457.0,55.78,55.8,55.73,55.77,21457.0
2025-05-29 11:45:00,55.76,55.87,55.75,55.84,19516.0,55.76,55.87,55.75,55.84,19516.0
2025-05-29 11:50:00,55.84,55.9,55.82,55.85,12280.0,55.84,55.9,55.82,55.85,12280.0
2025-05-29 11:55:00,55.86,55.9,55.75,55.83,9040.0,55.86,55.9,55.75,55.83,9040.0
2025-05-29 12:00:00,55.83,55.86,55.74,55.84,12134.0,55.83,55.86,55.74,55.84,12134.0
2025-05-29 12:05:00,55.86,55.9,55.8,55.81,24166.0,55.86,55.9,55.8,55.81,24166.0
2025-05-29 12:10:00,55.8,55.89,55.77,55.87,5620.0,55.8,55.89,55.77,55.87,5620.0
2025-05-29 12:15:00,55.9,55.93,55.88,55.9,12663.0,55.9,55.93,55.88,55.9,12663.0
2025-05-29 12:20:00,55.91,55.98,55.89,55.96,8069.0,55.91,55.98,55.89,55.96,8069.0
2025-05-29 12:25:00,55.97,56.01,55.91,55.95,12092.0,55.97,56.01,55.91,55.95,12092.0
2025-05-29 12:30:00,55.94,56.0,55.94,56.0,9964.0,55.94,56.0,55.94,56.0,9964.0
2025-05-29 12:35:00,55.98,56.02,55.95,55.97,14967.0,55.98,56.02,55.95,55.97,14967.0
2025-05-29 12:40:00,55.97,56.1,55.97,56.09,33745.0,55.97,56.1,55.97,56.09,33745.0
2025-05-29 12:45:00,56.08,56.09,56.03,56.04,40342.0,56.08,56.09,56.03,56.04,40342.0
2025-05-29 12:50:00,56.02,56.07,56.0,56.06,17206.0,56.02,56.07,56.0,56.06,17206.0
2025-05-29 12:55:00,56.05,56.16,56.04,56.13,8254.0,56.05,56.16,56.04,56.13,8254.0
2025-05-29 13:00:00,56.13,56.2,56.13,56.15,4572.0,56.13,56.2,56.13,56.15,4572.0
2025-05-29 13:05:00,56.16,56.17,56.13,56.17,9390.0,56.16,56.17,56.13,56.17,9390.0
2025-05-29 13:10:00,56.16,56.19,56.11,56.13,17368.0,56.16,56.19,56.11,56.13,17368.0
2025-05-29 13:15:00,56.13,56.15,56.11,56.15,11553.0,56.13,56.15,56.11,56.15,11553.0
2025-05-29 13:20:00,56.15,56.22,56.15,56.21,5967.0,56.15,56.22,56.15,56.21,5967.0
2025-05-29 13:25:00,56.22,56.23,56.18,56.18,14847.0,56.22,56.23,56.18,56.18,14847.0
2025-05-29 13:30:00,56.19,56.25,56.18,56.2,9777.0,56.19,56.25,56.18,56.2,9777.0
2025-05-29 13:35:00,56.2,56.2,56.15,56.15,4178.0,56.2,56.2,56.15,56.15,4178.0
2025-05-29 13:40:00,56.16,56.2,56.14,56.19,15615.0,56.16,56.2,56.14,56.19,15615.0
2025-05-29 13:45:00,56.18,56.22,56.17,56.22,12286.0,56.18,56.22,56.17,56.22,12286.0
2025-05-29 13:50:00,56.22,56.22,56.17,56.18,5027.0,56.22,56.22,56.17,56.18,5027.0
2025-05-29 13:55:00,56.18,56.18,56.15,56.15,9886.0,56.18,56.18,56.15,56.15,9886.0
2025-05-29 14:00:00,56.15,56.15,56.12,56.14,5091.0,56.15,56.15,56.12,56.14,5091.0
2025-05-29 14:05:00,56.15,56.2,56.14,56.17,13428.0,56.15,56.2,56.14,56.17,13428.0
2025-05-29 14:10:00,56.2,56.26,56.2,56.25,7425.0,56.2,56.26,56.2,56.25,7425.0
2025-05-29 14:15:00,56.26,56.29,56.25,56.28,14458.0,56.26,56.29,56.25,56.28,14458.0
2025-05-29 14:20:00,56.27,56.38,56.24,56.38,19661.0,56.27,56.38,56.24,56.38,19661.0
2025-05-29 14:25:00,56.38,56.42,56.3,56.34,200629.0,56.38,56.42,56.3,56.34,200629.0
2025-05-29 14:30:00,56.36,56.42,56.3,56.42,34616.0,56.36,56.42,56.3,56.42,34616.0
2025-05-29 14:35:00,56.42,56.42,56.37,56.39,23665.0,56.42,56.42,56.37,56.39,23665.0
2025-05-29 14:40:00,56.39,56.52,56.39,56.5,28481.0,56.39,56.52,56.39,56.5,28481.0
2025-05-29 14:45:00,56.5,56.57,56.5,56.53,22953.0,56.5,56.57,56.5,56.53,22953.0
2025-05-29 14:50:00,56.53,56.58,56.44,56.44,16977.0,56.53,56.58,56.44,56.44,16977.0
2025-05-29 14:55:00,56.44,56.49,56.41,56.43,23244.0,56.44,56.49,56.41,56.43,23244.0
2025-05-29 15:00:00,56.42,56.59,56.42,56.53,27026.0,56.42,56.59,56.42,56.53,27026.0
2025-05-29 15:05:00,56.53,56.56,56.5,56.56,16400.0,56.53,56.56,56.5,56.56,16400.0
2025-05-29 15:10:00,56.56,56.63,56.56,56.61,37920.0,56.56,56.63,56.56,56.61,37920.0
2025-05-29 15:15:00,56.61,56.68,56.56,56.66,34524.0,56.61,56.68,56.56,56.66,34524.0
2025-05-29 15:20:00,56.67,56.67,56.6,56.63,43920.0,56.67,56.67,56.6,56.63,43920.0
2025-05-29 15:25:00,56.63,56.65,56.55,56.55,38383.0,56.63,56.65,56.55,56.55,38383.0
2025-05-29 15:30:00,56.55,56.69,56.55,56.66,43531.0,56.55,56.69,56.55,56.66,43531.0
2025-05-29 15:35:00,56.66,56.72,56.65,56.67,46590.0,56.66,56.72,56.65,56.67,46590.0
2025-05-29 15:40:00,56.67,56.7,56.61,56.61,53131.0,56.67,56.7,56.61,56.61,53131.0
2025-05-29 15:45:00,56.62,56.65,56.58,56.59,61101.0,56.62,56.65,56.58,56.59,61101.0
2025-05-29 15:50:00,56.6,56.6,56.42,56.47,85234.0,56.6,56.6,56.42,56.47,85234.0
2025-05-29 15:55:00,56.46,56.53,56.42,56.52,229158.0,56.46,56.53,56.42,56.52,229158.0
2025-05-30 09:30:00,56.45,56.49,56.08,56.3,47283.0,56.45,56.49,56.08,56.3,47283.0
2025-05-30 09:35:00,56.27,56.45,56.26,56.37,12545.0,56.27,56.45,56.26,56.37,12545.0
2025-05-30 09:40:00,56.37,56.51,56.3,56.47,16289.0,56.37,56.51,56.3,56.47,16289.0
2025-05-30 09:45:00,56.48,56.64,56.43,56.44,23558.0,56.48,56.64,56.43,56.44,23558.0
2025-05-30 09:50:00,56.46,56.67,56.44,56.65,14883.0,56.46,56.67,56.44,56.65,14883.0
2025-05-30 09:55:00,56.65,56.78,56.63,56.65,11794.0,56.65,56.78,56.63,56.65,11794.0
2025-05-30 10:00:00,56.69,56.76,56.58,56.59,22170.0,56.69,56.76,56.58,56.59,22170.0
2025-05-30 10:05:00,56.58,56.69,56.52,56.66,13938.0,56.58,56.69,56.52,56.66,13938.0
2025-05-30 10:10:00,56.66,57.0,56.62,56.78,116270.0,56.66,57.0,56.62,56.78,116270.0
2025-05-30 10:15:00,56.8,56.86,56.68,56.86,9985.0,56.8,56.86,56.68,56.86,9985.0
2025-05-30 10:20:00,56.88,56.99,56.83,56.95,24522.0,56.88,56.99,56.83,56.95,24522.0
2025-05-30 10:25:00,56.95,57.0,56.89,57.0,82757.0,56.95,57.0,56.89,57.0,82757.0
2025-05-30 10:30:00,56.99,57.07,56.91,57.01,20621.0,56.99,57.07,56.91,57.01,20621.0
2025-05-30 10:35:00,57.04,57.11,57.02,57.05,22345.0,57.04,57.11,57.02,57.05,22345.0
2025-05-30 10:40:00,57.04,57.08,56.99,56.99,16323.0,57.04,57.08,56.99,56.99,16323.0
2025-05-30 10:45:00,57.01,57.01,56.87,56.91,13613.0,57.01,57.01,56.87,56.91,13613.0
2025-05-30 10:50:00,56.9,56.96,56.82,56.9,119709.0,56.9,56.96,56.82,56.9,119709.0
2025-05-30 10:55:00,56.9,57.02,56.9,56.94,39710.0,56.9,57.02,56.9,56.94,39710.0
2025-05-30 11:00:00,56.95,56.95,56.71,56.72,32848.0,56.95,56.95,56.71,56.72,32848.0
2025-05-30 11:05:00,56.7,56.7,56.59,56.59,17991.0,56.7,56.7,56.59,56.59,17991.0
2025-05-30 11:10:00,56.6,56.61,56.54,56.55,18867.0,56.6,56.61,56.54,56.55,18867.0
2025-05-30 11:15:00,56.55,56.56,56.5,56.52,10653.0,56.55,56.56,56.5,56.52,10653.0
2025-05-30 11:20:00,56.52,56.61,56.52,56.6,15261.0,56.52,56.61,56.52,56.6,15261.0
2025-05-30 11:25:00,56.61,56.69,56.57,56.67,9976.0,56.61,56.69,56.57,56.67,9976.0
2025-05-30 11:30:00,56.67,56.67,56.56,56.59,7040.0,56.67,56.67,56.56,56.59,7040.0
2025-05-30 11:35:00,56.58,56.6,56.56,56.58,5005.0,56.58,56.6,56.56,56.58,5005.0
2025-05-30 11:40:00,56.58,56.62,56.55,56.58,6969.0,56.58,56.62,56.55,56.58,6969.0
2025-05-30 11:45:00,56.59,56.68,56.58,56.68,14574.0,56.59,56.68,56.58,56.68,14574.0
2025-05-30 11:50:00,56.67,56.71,56.67,56.69,7285.0,56.67,56.71,56.67,56.69,7285.0
2025-05-30 11:55:00,56.7,56.71,56.64,56.67,5273.0,56.7,56.71,56.64,56.67,5273.0
2025-05-30 12:00:00,56.66,56.76,56.66,56.73,7013.0,56.66,56.76,56.66,56.73,7013.0
2025-05-30 12:05:00,56.74,56.84,56.74,56.8,7891.0,56.74,56.84,56.74,56.8,7891.0
2025-05-30 12:10:00,56.83,56.86,56.82,56.86,4234.0,56.83,56.86,56.82,56.86,4234.0
2025-05-30 12:15:00,56.86,56.86,56.76,56.78,5687.0,56.86,56.86,56.76,56.78,5687.0
2025-05-30 12:20:00,56.79,56.82,56.76,56.77,10970.0,56.79,56.82,56.76,56.77,10970.0
2025-05-30 12:25:00,56.78,56.78,56.6,56.66,17758.0,56.78,56.78,56.6,56.66,17758.0
2025-05-30 12:30:00,56.66,56.71,56.62,56.71,10327.0,56.66,56.71,56.62,56.71,10327.0
2025-05-30 12:35:00,56.69,56.83,56.64,56.82,14670.0,56.69,56.83,56.64,56.82,14670.0
2025-05-30 12:40:00,56.82,56.84,56.79,56.8,8632.0,56.82,56.84,56.79,56.8,8632.0
2025-05-30 12:45:00,56.8,56.8,56.72,56.74,9330.0,56.8,56.8,56.72,56.74,9330.0
2025-05-30 12:50:00,56.74,56.8,56.73,56.78,7871.0,56.74,56.8,56.73,56.78,7871.0
2025-05-30 12:55:00,56.78,56.78,56.69,56.71,8434.0,56.78,56.78,56.69,56.71,8434.0
2025-05-30 13:00:00,56.71,56.79,56.69,56.78,6906.0,56.71,56.79,56.69,56.78,6906.0
2025-05-30 13:05:00,56.78,56.84,56.77,56.78,6475.0,56.78,56.84,56.77,56.78,6475.0
2025-05-30 13:10:00,56.77,56.81,56.72,56.8,4227.0,56.77,56.81,56.72,56.8,4227.0
2025-05-30 13:15:00,56.8,56.89,56.78,56.89,6388.0,56.8,56.89,56.78,56.89,6388.0
2025-05-30 13:20:00,56.88,56.89,56.86,56.89,8307.0,56.88,56.89,56.86,56.89,8307.0
2025-05-30 13:25:00,56.89,56.93,56.87,56.91,8674.0,56.89,56.93,56.87,56.91,8674.0
2025-05-30 13:30:00,56.91,56.96,56.88,56.94,27801.0,56.91,56.96,56.88,56.94,27801.0
2025-05-30 13:35:00,56.94,56.95,56.91,56.92,13246.0,56.94,56.95,56.91,56.92,13246.0
2025-05-30 13:40:00,56.91,56.93,56.85,56.86,15049.0,56.91,56.93,56.85,56.86,15049.0
2025-05-30 13:45:00,56.84,56.86,56.82,56.86,5879.0,56.84,56.86,56.82,56.86,5879.0
2025-05-30 13:50:00,56.86,56.89,56.85,56.89,8806.0,56.86,56.89,56.85,56.89,8806.0
2025-05-30 13:55:00,56.88,56.88,56.81,56.82,5958.0,56.88,56.88,56.81,56.82,5958.0
2025-05-30 14:00:00,56.82,57.02,56.82,57.02,104549.0,56.82,57.02,56.82,57.02,104549.0
2025-05-30 14:05:00,57.01,57.14,56.98,57.14,7468.0,57.01,57.14,56.98,57.14,7468.0
2025-05-30 14:10:00,57.14,57.15,57.06,57.08,7545.0,57.14,57.15,57.06,57.08,7545.0
2025-05-30 14:15:00,57.08,57.17,57.07,57.17,111440.0,57.08,57.17,57.07,57.17,111440.0
2025-05-30 14:20:00,57.23,57.24,57.16,57.18,22396.0,57.23,57.24,57.16,57.18,22396.0
2025-05-30 14:25:00,57.18,57.27,57.16,57.18,15512.0,57.18,57.27,57.16,57.18,15512.0
2025-05-30 14:30:00,57.18,57.19,56.99,57.0,31917.0,57.18,57.19,56.99,57.0,31917.0
2025-05-30 14:35:00,57.02,57.03,56.93,56.96,58111.0,57.02,57.03,56.93,56.96,58111.0
2025-05-30 14:40:00,56.96,56.98,56.88,56.88,15585.0,56.96,56.98,56.88,56.88,15585.0
2025-05-30 14:45:00,56.9,56.95,56.89,56.91,11596.0,56.9,56.95,56.89,56.91,11596.0
2025-05-30 14:50:00,56.91,56.92,56.79,56.8,43768.0,56.91,56.92,56.79,56.8,43768.0
2025-05-30 14:55:00,56.77,56.88,56.7,56.88,71429.0,56.77,56.88,56.7,56.88,71429.0
2025-05-30 15:00:00,56.88,56.89,56.83,56.85,28994.0,56.88,56.89,56.83,56.85,28994.0
2025-05-30 15:05:00,56.85,56.9,56.81,56.86,15575.0,56.85,56.9,56.81,56.86,15575.0
2025-05-30 15:10:00,56.86,56.88,56.78,56.79,14534.0,56.86,56.88,56.78,56.79,14534.0
2025-05-30 15:15:00,56.8,56.85,56.78,56.82,24405.0,56.8,56.85,56.78,56.82,24405.0
2025-05-30 15:20:00,56.81,56.83,56.75,56.77,10901.0,56.81,56.83,56.75,56.77,10901.0
2025-05-30 15:25:00,56.78,56.82,56.76,56.78,31700.0,56.78,56.82,56.76,56.78,31700.0
2025-05-30 15:30:00,56.78,56.8,56.72,56.75,29490.0,56.78,56.8,56.72,56.75,29490.0
2025-05-30 15:35:00,56.74,56.77,56.63,56.63,31923.0,56.74,56.77,56.63,56.63,31923.0
2025-05-30 15:40:00,56.63,56.64,56.55,56.62,42278.0,56.63,56.64,56.55,56.62,42278.0
2025-05-30 15:45:00,56.62,56.7,56.52,56.68,66640.0,56.62,56.7,56.52,56.68,66640.0
2025-05-30 15:50:00,56.65,56.7,56.38,56.39,110436.0,56.65,56.7,56.38,56.39,110436.0
2025-05-30 15:55:00,56.39,56.46,56.28,56.44,563899.0,56.39,56.46,56.28,56.44,563899.0
2025-06-02 09:30:00,55.1,55.38,54.79,54.91,179856.0,55.1,55.38,54.79,54.91,179856.0
2025-06-02 09:35:00,54.88,55.01,54.64,54.83,84638.0,54.88,55.01,54.64,54.83,84638.0
2025-06-02 09:40:00,54.82,55.0,54.74,54.83,64984.0,54.82,55.0,54.74,54.83,64984.0
2025-06-02 09:45:00,54.83,54.84,54.54,54.66,65609.0,54.83,54.84,54.54,54.66,65609.0
2025-06-02 09:50:00,54.65,54.72,54.44,54.54,38141.0,54.65,54.72,54.44,54.54,38141.0
2025-06-02 09:55:00,54.54,54.58,54.37,54.43,49845.0,54.54,54.58,54.37,54.43,49845.0
2025-06-02 10:00:00,54.45,54.55,54.38,54.41,33655.0,54.45,54.55,54.38,54.41,33655.0
2025-06-02 10:05:00,54.43,54.62,54.38,54.52,22799.0,54.43,54.62,54.38,54.52,22799.0
2025-06-02 10:10:00,54.54,54.72,54.52,54.67,30300.0,54.54,54.72,54.52,54.67,30300.0
2025-06-02 10:15:00,54.66,54.87,54.66,54.82,101401.0,54.66,54.87,54.66,54.82,101401.0
2025-06-02 10:20:00,54.85,54.87,54.66,54.67,15792.0,54.85,54.87,54.66,54.67,15792.0
2025-06-02 10:25:00,54.69,54.73,54.62,54.64,30729.0,54.69,54.73,54.62,54.64,30729.0
2025-06-02 10:30:00,54.65,54.67,54.5,54.5,94743.0,54.65,54.67,54.5,54.5,94743.0
2025-06-02 10:35:00,54.5,54.59,54.47,54.47,46506.0,54.5,54.59,54.47,54.47,46506.0
2025-06-02 10:40:00,54.49,54.52,54.41,54.47,21040.0,54.49,54.52,54.41,54.47,21040.0
2025-06-02 10:45:00,54.47,54.54,54.47,54.52,16265.0,54.47,54.54,54.47,54.52,16265.0
2025-06-02 10:50:00,54.53,54.67,54.49,54.66,25722.0,54.53,54.67,54.49,54.66,25722.0
2025-06-02 10:55:00,54.64,54.67,54.61,54.65,14903.0,54.64,54.67,54.61,54.65,14903.0
2025-06-02 11:00:00,54.65,54.65,54.52,54.55,19000.0,54.65,54.65,54.52,54.55,19000.0
2025-06-02 11:05:00,54.51,54.62,54.45,54.6,20842.0,54.51,54.62,54.45,54.6,20842.0
2025-06-02 11:10:00,54.6,54.67,54.55,54.59,35399.0,54.6,54.67,54.55,54.59,35399.0
2025-06-02 11:15:00,54.6,54.72,54.59,54.62,16653.0,54.6,54.72,54.59,54.62,16653.0
2025-06-02 11:20:00,54.63,54.63,54.53,54.58,16413.0,54.63,54.63,54.53,54.58,16413.0
2025-06-02 11:25:00,54.57,54.57,54.27,54.3,32369.0,54.57,54.57,54.27,54.3,32369.0
2025-06-02 11:30:00,54.29,54.32,54.17,54.18,34424.0,54.29,54.32,54.17,54.18,34424.0
2025-06-02 11:35:00,54.21,54.23,54.08,54.13,34346.0,54.21,54.23,54.08,54.13,34346.0
2025-06-02 11:40:00,54.13,54.2,54.09,54.16,23367.0,54.13,54.2,54.09,54.16,23367.0
2025-06-02 11:45:00,54.17,54.25,54.13,54.21,16348.0,54.17,54.25,54.13,54.21,16348.0
2025-06-02 11:50:00,54.21,54.36,54.19,54.36,58307.0,54.21,54.36,54.19,54.36,58307.0
2025-06-02 11:55:00,54.36,54.57,54.36,54.55,19736.0,54.36,54.57,54.36,54.55,19736.0
2025-06-02 12:00:00,54.55,54.55,54.44,54.52,16489.0,54.55,54.55,54.44,54.52,16489.0
2025-06-02 12:05:00,54.52,54.55,54.49,54.49,13108.0,54.52,54.55,54.49,54.49,13108.0
2025-06-02 12:10:00,54.49,54.56,54.46,54.53,10544.0,54.49,54.56,54.46,54.53,10544.0
2025-06-02 12:15:00,54.54,54.57,54.51,54.56,11155.0,54.54,54.57,54.51,54.56,11155.0
2025-06-02 12:20:00,54.54,54.56,54.52,54.54,10227.0,54.54,54.56,54.52,54.54,10227.0
2025-06-02 12:25:00,54.56,54.6,54.51,54.56,16839.0,54.56,54.6,54.51,54.56,16839.0
2025-06-02 12:30:00,54.59,54.69,54.58,54.69,11789.0,54.59,54.69,54.58,54.69,11789.0
2025-06-02 12:35:00,54.7,54.73,54.69,54.71,8065.0,54.7,54.73,54.69,54.71,8065.0
2025-06-02 12:40:00,54.7,54.76,54.65,54.65,11582.0,54.7,54.76,54.65,54.65,11582.0
2025-06-02 12:45:00,54.63,54.64,54.56,54.59,12664.0,54.63,54.64,54.56,54.59,12664.0
2025-06-02 12:50:00,54.59,54.63,54.58,54.63,12390.0,54.59,54.63,54.58,54.63,12390.0
2025-06-02 12:55:00,54.63,54.73,54.62,54.73,8828.0,54.63,54.73,54.62,54.73,8828.0
2025-06-02 13:00:00,54.72,54.73,54.58,54.59,16243.0,54.72,54.73,54.58,54.59,16243.0
2025-06-02 13:05:00,54.6,54.62,54.56,54.62,8182.0,54.6,54.62,54.56,54.62,8182.0
2025-06-02 13:10:00,54.63,54.64,54.58,54.63,12253.0,54.63,54.64,54.58,54.63,12253.0
2025-06-02 13:15:00,54.64,54.79,54.63,54.77,36212.0,54.64,54.79,54.63,54.77,36212.0
2025-06-02 13:20:00,54.79,54.91,54.79,54.85,32470.0,54.79,54.91,54.79,54.85,32470.0
2025-06-02 13:25:00,54.85,54.87,54.69,54.71,51699.0,54.85,54.87,54.69,54.71,51699.0
2025-06-02 13:30:00,54.7,54.76,54.69,54.73,19967.0,54.7,54.76,54.69,54.73,19967.0
2025-06-02 13:35:00,54.73,54.75,54.66,54.72,21153.0,54.73,54.75,54.66,54.72,21153.0
2025-06-02 13:40:00,54.72,54.74,54.65,54.67,12425.0,54.72,54.74,54.65,54.67,12425.0
2025-06-02 13:45:00,54.67,54.69,54.64,54.68,12655.0,54.67,54.69,54.64,54.68,12655.0
2025-06-02 13:50:00,54.66,54.74,54.63,54.73,17730.0,54.66,54.74,54.63,54.73,17730.0
2025-06-02 13:55:00,54.72,54.73,54.68,54.68,10383.0,54.72,54.73,54.68,54.68,10383.0
2025-06-02 14:00:00,54.67,54.7,54.61,54.64,16820.0,54.67,54.7,54.61,54.64,16820.0
2025-06-02 14:05:00,54.64,54.64,54.56,54.62,14087.0,54.64,54.64,54.56,54.62,14087.0
2025-06-02 14:10:00,54.61,54.66,54.61,54.63,8529.0,54.61,54.66,54.61,54.63,8529.0
2025-06-02 14:15:00,54.64,54.73,54.63,54.64,30306.0,54.64,54.73,54.63,54.64,30306.0
2025-06-02 14:20:00,54.63,54.75,54.63,54.75,25225.0,54.63,54.75,54.63,54.75,25225.0
2025-06-02 14:25:00,54.75,54.85,54.75,54.83,22412.0,54.75,54.85,54.75,54.83,22412.0
2025-06-02 14:30:00,54.83,54.85,54.76,54.77,14984.0,54.83,54.85,54.76,54.77,14984.0
2025-06-02 14:35:00,54.76,54.78,54.71,54.78,16160.0,54.76,54.78,54.71,54.78,16160.0
2025-06-02 14:40:00,54.78,54.82,54.77,54.79,16665.0,54.78,54.82,54.77,54.79,16665.0
2025-06-02 14:45:00,54.79,54.82,54.7,54.8,32455.0,54.79,54.82,54.7,54.8,32455.0
2025-06-02 14:50:00,54.78,54.87,54.77,54.84,22807.0,54.78,54.87,54.77,54.84,22807.0
2025-06-02 14:55:00,54.84,54.93,54.83,54.9,77388.0,54.84,54.93,54.83,54.9,77388.0
2025-06-02 15:00:00,54.9,55.01,54.9,54.99,38324.0,54.9,55.01,54.9,54.99,38324.0
2025-06-02 15:05:00,55.0,55.05,54.98,55.0,30444.0,55.0,55.05,54.98,55.0,30444.0
2025-06-02 15:10:00,55.01,55.04,54.9,54.9,18322.0,55.01,55.04,54.9,54.9,18322.0
2025-06-02 15:15:00,54.9,54.9,54.81,54.82,40858.0,54.9,54.9,54.81,54.82,40858.0
2025-06-02 15:20:00,54.82,54.91,54.82,54.9,45520.0,54.82,54.91,54.82,54.9,45520.0
2025-06-02 15:25:00,54.89,54.91,54.83,54.85,30143.0,54.89,54.91,54.83,54.85,30143.0
2025-06-02 15:30:00,54.86,54.86,54.78,54.79,35507.0,54.86,54.86,54.78,54.79,35507.0
2025-06-02 15:35:00,54.79,54.8,54.72,54.75,33909.0,54.79,54.8,54.72,54.75,33909.0
2025-06-02 15:40:00,54.74,54.8,54.71,54.78,35790.0,54.74,54.8,54.71,54.78,35790.0
2025-06-02 15:45:00,54.78,54.84,54.73,54.81,55639.0,54.78,54.84,54.73,54.81,55639.0
2025-06-02 15:50:00,54.82,54.86,54.75,54.82,116932.0,54.82,54.86,54.75,54.82,116932.0
2025-06-02 15:55:00,54.82,54.92,54.81,54.92,389366.0,54.82,54.92,54.81,54.92,389366.0
2025-06-03 09:30:00,54.9,54.94,54.01,54.28,99550.0,54.9,54.94,54.01,54.28,99550.0
2025-06-03 09:35:00,54.28,54.71,54.18,54.65,39609.0,54.28,54.71,54.18,54.65,39609.0
2025-06-03 09:40:00,54.61,54.72,54.56,54.69,18728.0,54.61,54.72,54.56,54.69,18728.0
2025-06-03 09:45:00,54.72,54.75,54.56,54.72,22464.0,54.72,54.75,54.56,54.72,22464.0
2025-06-03 09:50:00,54.72,54.72,54.43,54.49,22077.0,54.72,54.72,54.43,54.49,22077.0
2025-06-03 09:55:00,54.49,54.53,54.34,54.36,29530.0,54.49,54.53,54.34,54.36,29530.0
2025-06-03 10:00:00,54.37,54.41,54.27,54.4,37703.0,54.37,54.41,54.27,54.4,37703.0
2025-06-03 10:05:00,54.41,54.42,54.19,54.32,38303.0,54.41,54.42,54.19,54.32,38303.0
2025-06-03 10:10:00,54.32,54.36,54.2,54.2,41774.0,54.32,54.36,54.2,54.2,41774.0
2025-06-03 10:15:00,54.2,54.4,54.19,54.38,24800.0,54.2,54.4,54.19,54.38,24800.0
2025-06-03 10:20:00,54.39,54.53,54.38,54.51,23999.0,54.39,54.53,54.38,54.51,23999.0
2025-06-03 10:25:00,54.52,54.56,54.45,54.49,45737.0,54.52,54.56,54.45,54.49,45737.0
2025-06-03 10:30:00,54.5,54.62,54.46,54.55,46484.0,54.5,54.62,54.46,54.55,46484.0
2025-06-03 10:35:00,54.55,54.74,54.55,54.71,50145.0,54.55,54.74,54.55,54.71,50145.0
2025-06-03 10:40:00,54.71,54.81,54.67,54.76,31653.0,54.71,54.81,54.67,54.76,31653.0
2025-06-03 10:45:00,54.76,54.77,54.66,54.7,22993.0,54.76,54.77,54.66,54.7,22993.0
2025-06-03 10:50:00,54.69,54.88,54.67,54.88,36749.0,54.69,54.88,54.67,54.88,36749.0
2025-06-03 10:55:00,54.88,54.94,54.78,54.9,60748.0,54.88,54.94,54.78,54.9,60748.0
2025-06-03 11:00:00,54.9,55.04,54.9,54.99,32329.0,54.9,55.04,54.9,54.99,32329.0
2025-06-03 11:05:00,54.98,55.15,54.98,55.1,29619.0,54.98,55.15,54.98,55.1,29619.0
2025-06-03 11:10:00,55.1,55.11,54.98,55.01,46132.0,55.1,55.11,54.98,55.01,46132.0
2025-06-03 11:15:00,55.0,55.03,54.98,55.02,21487.0,55.0,55.03,54.98,55.02,21487.0
2025-06-03 11:20:00,55.01,55.19,54.96,55.16,31372.0,55.01,55.19,54.96,55.16,31372.0
2025-06-03 11:25:00,55.17,55.18,55.08,55.1,31613.0,55.17,55.18,55.08,55.1,31613.0
2025-06-03 11:30:00,55.11,55.25,55.1,55.24,20495.0,55.11,55.25,55.1,55.24,20495.0
2025-06-03 11:35:00,55.22,55.36,55.21,55.35,23190.0,55.22,55.36,55.21,55.35,23190.0
2025-06-03 11:40:00,55.35,55.52,55.33,55.49,25659.0,55.35,55.52,55.33,55.49,25659.0
2025-06-03 11:45:00,55.49,55.52,55.41,55.51,21939.0,55.49,55.52,55.41,55.51,21939.0
2025-06-03 11:50:00,55.52,55.59,55.43,55.43,13722.0,55.52,55.59,55.43,55.43,13722.0
2025-06-03 11:55:00,55.41,55.48,55.38,55.44,21224.0,55.41,55.48,55.38,55.44,21224.0
2025-06-03 12:00:00,55.45,55.45,55.33,55.37,14453.0,55.45,55.45,55.33,55.37,14453.0
2025-06-03 12:05:00,55.38,55.38,55.31,55.32,13455.0,55.38,55.38,55.31,55.32,13455.0
2025-06-03 12:10:00,55.34,55.39,55.27,55.38,14973.0,55.34,55.39,55.27,55.38,14973.0
2025-06-03 12:15:00,55.37,55.42,55.37,55.41,13627.0,55.37,55.42,55.37,55.41,13627.0
2025-06-03 12:20:00,55.41,55.46,55.36,55.45,18895.0,55.41,55.46,55.36,55.45,18895.0
2025-06-03 12:25:00,55.45,55.48,55.43,55.47,21773.0,55.45,55.48,55.43,55.47,21773.0
2025-06-03 12:30:00,55.48,55.48,55.39,55.42,26634.0,55.48,55.48,55.39,55.42,26634.0
2025-06-03 12:35:00,55.43,55.44,55.37,55.43,15198.0,55.43,55.44,55.37,55.43,15198.0
2025-06-03 12:40:00,55.44,55.51,55.43,55.48,16469.0,55.44,55.51,55.43,55.48,16469.0
2025-06-03 12:45:00,55.48,55.51,55.39,55.41,15816.0,55.48,55.51,55.39,55.41,15816.0
2025-06-03 12:50:00,55.41,55.5,55.4,55.46,27917.0,55.41,55.5,55.4,55.46,27917.0
2025-06-03 12:55:00,55.46,55.51,55.46,55.48,13279.0,55.46,55.51,55.46,55.48,13279.0
2025-06-03 13:00:00,55.48,55.49,55.4,55.44,13955.0,55.48,55.49,55.4,55.44,13955.0
2025-06-03 13:05:00,55.44,55.52,55.44,55.48,14283.0,55.44,55.52,55.44,55.48,14283.0
2025-06-03 13:10:00,55.51,55.55,55.5,55.53,9421.0,55.51,55.55,55.5,55.53,9421.0
2025-06-03 13:15:00,55.52,55.56,55.49,55.55,14583.0,55.52,55.56,55.49,55.55,14583.0
2025-06-03 13:20:00,55.55,55.55,55.47,55.53,7172.0,55.55,55.55,55.47,55.53,7172.0
2025-06-03 13:25:00,55.54,55.55,55.51,55.53,6936.0,55.54,55.55,55.51,55.53,6936.0
2025-06-03 13:30:00,55.53,55.6,55.51,55.58,12547.0,55.53,55.6,55.51,55.58,12547.0
2025-06-03 13:35:00,55.59,55.6,55.51,55.54,7571.0,55.59,55.6,55.51,55.54,7571.0
2025-06-03 13:40:00,55.54,55.56,55.5,55.51,11667.0,55.54,55.56,55.5,55.51,11667.0
2025-06-03 13:45:00,55.51,55.52,55.44,55.45,8334.0,55.51,55.52,55.44,55.45,8334.0
2025-06-03 13:50:00,55.44,55.46,55.28,55.29,25954.0,55.44,55.46,55.28,55.29,25954.0
2025-06-03 13:55:00,55.29,55.29,55.17,55.21,7992.0,55.29,55.29,55.17,55.21,7992.0
2025-06-03 14:00:00,55.22,55.27,55.17,55.27,22929.0,55.22,55.27,55.17,55.27,22929.0
2025-06-03 14:05:00,55.3,55.35,55.27,55.34,28621.0,55.3,55.35,55.27,55.34,28621.0
2025-06-03 14:10:00,55.34,55.36,55.31,55.32,7347.0,55.34,55.36,55.31,55.32,7347.0
2025-06-03 14:15:00,55.33,55.38,55.3,55.3,8245.0,55.33,55.38,55.3,55.3,8245.0
2025-06-03 14:20:00,55.3,55.35,55.25,55.33,15360.0,55.3,55.35,55.25,55.33,15360.0
2025-06-03 14:25:00,55.35,55.4,55.33,55.35,21995.0,55.35,55.4,55.33,55.35,21995.0
2025-06-03 14:30:00,55.34,55.41,55.33,55.4,7961.0,55.34,55.41,55.33,55.4,7961.0
2025-06-03 14:35:00,55.38,55.44,55.32,55.42,18402.0,55.38,55.44,55.32,55.42,18402.0
2025-06-03 14:40:00,55.41,55.43,55.39,55.39,8029.0,55.41,55.43,55.39,55.39,8029.0
2025-06-03 14:45:00,55.41,55.42,55.35,55.39,21691.0,55.41,55.42,55.35,55.39,21691.0
2025-06-03 14:50:00,55.4,55.46,55.38,55.43,22406.0,55.4,55.46,55.38,55.43,22406.0
2025-06-03 14:55:00,55.43,55.44,55.35,55.38,54426.0,55.43,55.44,55.35,55.38,54426.0
2025-06-03 15:00:00,55.38,55.45,55.36,55.42,47651.0,55.38,55.45,55.36,55.42,47651.0
2025-06-03 15:05:00,55.42,55.48,55.41,55.44,17778.0,55.42,55.48,55.41,55.44,17778.0
2025-06-03 15:10:00,55.43,55.45,55.39,55.43,33150.0,55.43,55.45,55.39,55.43,33150.0
2025-06-03 15:15:00,55.44,55.46,55.43,55.45,20540.0,55.44,55.46,55.43,55.45,20540.0
2025-06-03 15:20:00,55.44,55.46,55.38,55.4,43671.0,55.44,55.46,55.38,55.4,43671.0
2025-06-03 15:25:00,55.4,55.44,55.35,55.44,42325.0,55.4,55.44,55.35,55.44,42325.0
2025-06-03 15:30:00,55.44,55.53,55.43,55.53,24750.0,55.44,55.53,55.43,55.53,24750.0
2025-06-03 15:35:00,55.53,55.58,55.52,55.55,19357.0,55.53,55.58,55.52,55.55,19357.0
2025-06-03 15:40:00,55.54,55.55,55.43,55.44,57316.0,55.54,55.55,55.43,55.44,57316.0
2025-06-03 15:45:00,55.45,55.46,55.37,55.38,74684.0,55.45,55.46,55.37,55.38,74684.0
2025-06-03 15:50:00,55.39,55.44,55.3,55.34,91749.0,55.39,55.44,55.3,55.34,91749.0
2025-06-03 15:55:00,55.33,55.43,55.27,55.4,223830.0,55.33,55.43,55.27,55.4,223830.0
2025-06-04 09:30:00,55.6,55.66,55.3,55.59,63309.0,55.6,55.66,55.3,55.59,63309.0
2025-06-04 09:35:00,55.6,55.78,55.44,55.48,12820.0,55.6,55.78,55.44,55.48,12820.0
2025-06-04 09:40:00,55.48,55.53,55.39,55.53,33829.0,55.48,55.53,55.39,55.53,33829.0
2025-06-04 09:45:00,55.54,55.79,55.49,55.54,35201.0,55.54,55.79,55.49,55.54,35201.0
2025-06-04 09:50:00,55.58,55.58,55.29,55.29,13753.0,55.58,55.58,55.29,55.29,13753.0
2025-06-04 09:55:00,55.31,55.31,55.17,55.23,42786.0,55.31,55.31,55.17,55.23,42786.0
2025-06-04 10:00:00,55.2,55.25,55.03,55.07,20883.0,55.2,55.25,55.03,55.07,20883.0
2025-06-04 10:05:00,55.05,55.11,54.96,54.96,99314.0,55.05,55.11,54.96,54.96,99314.0
2025-06-04 10:10:00,54.97,55.04,54.82,54.9,29141.0,54.97,55.04,54.82,54.9,29141.0
2025-06-04 10:15:00,54.92,55.1,54.92,55.04,31319.0,54.92,55.1,54.92,55.04,31319.0
2025-06-04 10:20:00,55.06,55.32,55.02,55.31,42501.0,55.06,55.32,55.02,55.31,42501.0
2025-06-04 10:25:00,55.31,55.43,55.14,55.15,33385.0,55.31,55.43,55.14,55.15,33385.0
2025-06-04 10:30:00,55.16,55.28,55.08,55.13,53223.0,55.16,55.28,55.08,55.13,53223.0
2025-06-04 10:35:00,55.13,55.31,55.12,55.3,18032.0,55.13,55.31,55.12,55.3,18032.0
2025-06-04 10:40:00,55.3,55.38,55.3,55.38,17026.0,55.3,55.38,55.3,55.38,17026.0
2025-06-04 10:45:00,55.37,55.56,55.35,55.52,12519.0,55.37,55.56,55.35,55.52,12519.0
2025-06-04 10:50:00,55.53,55.57,55.47,55.55,13724.0,55.53,55.57,55.47,55.55,13724.0
2025-06-04 10:55:00,55.5,55.59,55.45,55.58,12574.0,55.5,55.59,55.45,55.58,12574.0
2025-06-04 11:00:00,55.58,55.58,55.49,55.51,16045.0,55.58,55.58,55.49,55.51,16045.0
2025-06-04 11:05:00,55.52,55.66,55.51,55.55,33579.0,55.52,55.66,55.51,55.55,33579.0
2025-06-04 11:10:00,55.55,55.62,55.51,55.53,17554.0,55.55,55.62,55.51,55.53,17554.0
2025-06-04 11:15:00,55.53,55.58,55.49,55.5,26472.0,55.53,55.58,55.49,55.5,26472.0
2025-06-04 11:20:00,55.5,55.52,55.33,55.47,52838.0,55.5,55.52,55.33,55.47,52838.0
2025-06-04 11:25:00,55.47,55.49,55.42,55.45,42163.0,55.47,55.49,55.42,55.45,42163.0
2025-06-04 11:30:00,55.43,55.45,55.38,55.43,32091.0,55.43,55.45,55.38,55.43,32091.0
2025-06-04 11:35:00,55.45,55.46,55.3,55.31,43397.0,55.45,55.46,55.3,55.31,43397.0
2025-06-04 11:40:00,55.31,55.47,55.31,55.41,18226.0,55.31,55.47,55.31,55.41,18226.0
2025-06-04 11:45:00,55.41,55.48,55.35,55.48,14141.0,55.41,55.48,55.35,55.48,14141.0
2025-06-04 11:50:00,55.5,55.5,55.4,55.4,11634.0,55.5,55.5,55.4,55.4,11634.0
2025-06-04 11:55:00,55.4,55.47,55.39,55.47,8414.0,55.4,55.47,55.39,55.47,8414.0
2025-06-04 12:00:00,55.48,55.5,55.4,55.4,9869.0,55.48,55.5,55.4,55.4,9869.0
2025-06-04 12:05:00,55.39,55.5,55.39,55.46,8156.0,55.39,55.5,55.39,55.46,8156.0
2025-06-04 12:10:00,55.46,55.46,55.37,55.37,12547.0,55.46,55.46,55.37,55.37,12547.0
2025-06-04 12:15:00,55.37,55.44,55.37,55.42,11072.0,55.37,55.44,55.37,55.42,11072.0
2025-06-04 12:20:00,55.42,55.47,55.29,55.29,33058.0,55.42,55.47,55.29,55.29,33058.0
2025-06-04 12:25:00,55.28,55.32,55.28,55.32,12653.0,55.28,55.32,55.28,55.32,12653.0
2025-06-04 12:30:00,55.3,55.38,55.3,55.37,9243.0,55.3,55.38,55.3,55.37,9243.0
2025-06-04 12:35:00,55.37,55.41,55.36,55.36,5190.0,55.37,55.41,55.36,55.36,5190.0
2025-06-04 12:40:00,55.37,55.42,55.36,55.38,5066.0,55.37,55.42,55.36,55.38,5066.0
2025-06-04 12:45:00,55.39,55.47,55.35,55.43,12127.0,55.39,55.47,55.35,55.43,12127.0
2025-06-04 12:50:00,55.41,55.42,55.38,55.42,6758.0,55.41,55.42,55.38,55.42,6758.0
2025-06-04 12:55:00,55.42,55.45,55.37,55.37,10653.0,55.42,55.45,55.37,55.37,10653.0
2025-06-04 13:00:00,55.36,55.44,55.35,55.39,6722.0,55.36,55.44,55.35,55.39,6722.0
2025-06-04 13:05:00,55.38,55.39,55.32,55.39,9365.0,55.38,55.39,55.32,55.39,9365.0
2025-06-04 13:10:00,55.37,55.4,55.27,55.29,62293.0,55.37,55.4,55.27,55.29,62293.0
2025-06-04 13:15:00,55.29,55.32,55.21,55.23,15033.0,55.29,55.32,55.21,55.23,15033.0
2025-06-04 13:20:00,55.22,55.29,55.19,55.23,14544.0,55.22,55.29,55.19,55.23,14544.0
2025-06-04 13:25:00,55.23,55.24,55.19,55.23,9369.0,55.23,55.24,55.19,55.23,9369.0
2025-06-04 13:30:00,55.23,55.38,55.23,55.36,16477.0,55.23,55.38,55.23,55.36,16477.0
2025-06-04 13:35:00,55.37,55.42,55.36,55.41,5556.0,55.37,55.42,55.36,55.41,5556.0
2025-06-04 13:40:00,55.43,55.49,55.4,55.42,7308.0,55.43,55.49,55.4,55.42,7308.0
2025-06-04 13:45:00,55.39,55.48,55.36,55.48,7445.0,55.39,55.48,55.36,55.48,7445.0
2025-06-04 13:50:00,55.48,55.48,55.43,55.44,5298.0,55.48,55.48,55.43,55.44,5298.0
2025-06-04 13:55:00,55.45,55.5,55.43,55.44,19006.0,55.45,55.5,55.43,55.44,19006.0
2025-06-04 14:00:00,55.44,55.46,55.41,55.44,5528.0,55.44,55.46,55.41,55.44,5528.0
2025-06-04 14:05:00,55.44,55.44,55.33,55.33,8849.0,55.44,55.44,55.33,55.33,8849.0
2025-06-04 14:10:00,55.34,55.34,55.27,55.27,8630.0,55.34,55.34,55.27,55.27,8630.0
2025-06-04 14:15:00,55.27,55.31,55.23,55.28,11859.0,55.27,55.31,55.23,55.28,11859.0
2025-06-04 14:20:00,55.28,55.31,55.28,55.31,9186.0,55.28,55.31,55.28,55.31,9186.0
2025-06-04 14:25:00,55.31,55.32,55.27,55.29,10254.0,55.31,55.32,55.27,55.29,10254.0
2025-06-04 14:30:00,55.29,55.3,55.19,55.23,7148.0,55.29,55.3,55.19,55.23,7148.0
2025-06-04 14:35:00,55.23,55.23,55.18,55.22,8814.0,55.23,55.23,55.18,55.22,8814.0
2025-06-04 14:40:00,55.22,55.25,55.19,55.24,7020.0,55.22,55.25,55.19,55.24,7020.0
2025-06-04 14:45:00,55.24,55.25,55.08,55.12,59728.0,55.24,55.25,55.08,55.12,59728.0
2025-06-04 14:50:00,55.11,55.11,55.02,55.04,17255.0,55.11,55.11,55.02,55.04,17255.0
2025-06-04 14:55:00,55.03,55.03,54.93,54.99,24750.0,55.03,55.03,54.93,54.99,24750.0
2025-06-04 15:00:00,55.0,55.08,54.97,55.0,15978.0,55.0,55.08,54.97,55.0,15978.0
2025-06-04 15:05:00,54.99,55.04,54.97,55.03,15759.0,54.99,55.04,54.97,55.03,15759.0
2025-06-04 15:10:00,55.04,55.04,54.93,54.96,23727.0,55.04,55.04,54.93,54.96,23727.0
2025-06-04 15:15:00,54.95,55.04,54.92,55.01,43020.0,54.95,55.04,54.92,55.01,43020.0
2025-06-04 15:20:00,54.99,55.03,54.98,55.0,23988.0,54.99,55.03,54.98,55.0,23988.0
2025-06-04 15:25:00,55.0,55.11,54.99,55.09,26830.0,55.0,55.11,54.99,55.09,26830.0
2025-06-04 15:30:00,55.09,55.13,55.07,55.09,31615.0,55.09,55.13,55.07,55.09,31615.0
2025-06-04 15:35:00,55.09,55.16,55.09,55.11,36386.0,55.09,55.16,55.09,55.11,36386.0
2025-06-04 15:40:00,55.11,55.15,55.07,55.13,44074.0,55.11,55.15,55.07,55.13,44074.0
2025-06-04 15:45:00,55.12,55.15,55.04,55.05,39713.0,55.12,55.15,55.04,55.05,39713.0
2025-06-04 15:50:00,55.03,55.11,54.96,55.1,84420.0,55.03,55.11,54.96,55.1,84420.0
2025-06-04 15:55:00,55.11,55.11,54.91,54.94,297243.0,55.11,55.11,54.91,54.94,297243.0
2025-06-05 09:30:00,54.94,54.94,54.77,54.83,46458.0,54.94,54.94,54.77,54.83,46458.0
2025-06-05 09:35:00,54.82,54.86,54.66,54.8,71007.0,54.82,54.86,54.66,54.8,71007.0
2025-06-05 09:40:00,54.86,54.89,54.65,54.73,22515.0,54.86,54.89,54.65,54.73,22515.0
2025-06-05 09:45:00,54.76,54.9,54.72,54.9,11320.0,54.76,54.9,54.72,54.9,11320.0
2025-06-05 09:50:00,54.87,54.88,54.79,54.84,12641.0,54.87,54.88,54.79,54.84,12641.0
2025-06-05 09:55:00,54.82,54.95,54.81,54.88,15849.0,54.82,54.95,54.81,54.88,15849.0
2025-06-05 10:00:00,54.9,54.99,54.78,54.83,26539.0,54.9,54.99,54.78,54.83,26539.0
2025-06-05 10:05:00,54.81,55.07,54.81,54.94,12368.0,54.81,55.07,54.81,54.94,12368.0
2025-06-05 10:10:00,54.94,54.99,54.91,54.97,11015.0,54.94,54.99,54.91,54.97,11015.0
2025-06-05 10:15:00,54.95,54.98,54.87,54.98,14268.0,54.95,54.98,54.87,54.98,14268.0
2025-06-05 10:20:00,54.98,55.03,54.94,54.99,40759.0,54.98,55.03,54.94,54.99,40759.0
2025-06-05 10:25:00,55.01,55.13,55.01,55.13,18267.0,55.01,55.13,55.01,55.13,18267.0
2025-06-05 10:30:00,55.16,55.25,55.04,55.04,21551.0,55.16,55.25,55.04,55.04,21551.0
2025-06-05 10:35:00,55.06,55.06,54.84,54.85,45115.0,55.06,55.06,54.84,54.85,45115.0
2025-06-05 10:40:00,54.85,54.86,54.66,54.7,19659.0,54.85,54.86,54.66,54.7,19659.0
2025-06-05 10:45:00,54.69,54.72,54.58,54.61,23465.0,54.69,54.72,54.58,54.61,23465.0
2025-06-05 10:50:00,54.61,54.69,54.6,54.68,21195.0,54.61,54.69,54.6,54.68,21195.0
2025-06-05 10:55:00,54.68,54.78,54.63,54.77,12537.0,54.68,54.78,54.63,54.77,12537.0
2025-06-05 11:00:00,54.77,54.79,54.72,54.78,33408.0,54.77,54.79,54.72,54.78,33408.0
2025-06-05 11:05:00,54.78,54.78,54.67,54.69,19731.0,54.78,54.78,54.67,54.69,19731.0
2025-06-05 11:10:00,54.69,54.71,54.64,54.67,37904.0,54.69,54.71,54.64,54.67,37904.0
2025-06-05 11:15:00,54.68,54.74,54.67,54.74,9789.0,54.68,54.74,54.67,54.74,9789.0
2025-06-05 11:20:00,54.73,54.82,54.73,54.74,21799.0,54.73,54.82,54.73,54.74,21799.0
2025-06-05 11:25:00,54.74,54.78,54.69,54.76,27457.0,54.74,54.78,54.69,54.76,27457.0
2025-06-05 11:30:00,54.76,54.91,54.74,54.88,14862.0,54.76,54.91,54.74,54.88,14862.0
2025-06-05 11:35:00,54.9,54.98,54.88,54.97,13988.0,54.9,54.98,54.88,54.97,13988.0
2025-06-05 11:40:00,54.97,54.97,54.9,54.91,25099.0,54.97,54.97,54.9,54.91,25099.0
2025-06-05 11:45:00,54.91,54.93,54.88,54.91,11240.0,54.91,54.93,54.88,54.91,11240.0
2025-06-05 11:50:00,54.92,54.93,54.89,54.91,17792.0,54.92,54.93,54.89,54.91,17792.0
2025-06-05 11:55:00,54.91,55.13,54.91,55.06,23843.0,54.91,55.13,54.91,55.06,23843.0
2025-06-05 12:00:00,55.06,55.13,55.03,55.11,22170.0,55.06,55.13,55.03,55.11,22170.0
2025-06-05 12:05:00,55.11,55.18,55.1,55.15,12239.0,55.11,55.18,55.1,55.15,12239.0
2025-06-05 12:10:00,55.16,55.2,55.14,55.16,4806.0,55.16,55.2,55.14,55.16,4806.0
2025-06-05 12:15:00,55.16,55.2,55.08,55.1,12978.0,55.16,55.2,55.08,55.1,12978.0
2025-06-05 12:20:00,55.08,55.1,55.03,55.09,6539.0,55.08,55.1,55.03,55.09,6539.0
2025-06-05 12:25:00,55.09,55.14,55.05,55.1,5953.0,55.09,55.14,55.05,55.1,5953.0
2025-06-05 12:30:00,55.11,55.17,55.03,55.09,24923.0,55.11,55.17,55.03,55.09,24923.0
2025-06-05 12:35:00,55.08,55.08,55.01,55.07,19658.0,55.08,55.08,55.01,55.07,19658.0
2025-06-05 12:40:00,55.07,55.14,55.07,55.13,10845.0,55.07,55.14,55.07,55.13,10845.0
2025-06-05 12:45:00,55.12,55.12,55.01,55.04,8317.0,55.12,55.12,55.01,55.04,8317.0
2025-06-05 12:50:00,55.04,55.06,54.98,55.04,7383.0,55.04,55.06,54.98,55.04,7383.0
2025-06-05 12:55:00,55.04,55.07,54.99,55.0,10988.0,55.04,55.07,54.99,55.0,10988.0
2025-06-05 13:00:00,55.0,55.02,54.92,54.93,39576.0,55.0,55.02,54.92,54.93,39576.0
2025-06-05 13:05:00,54.9,54.91,54.77,54.81,17308.0,54.9,54.91,54.77,54.81,17308.0
2025-06-05 13:10:00,54.82,54.82,54.74,54.78,13113.0,54.82,54.82,54.74,54.78,13113.0
2025-06-05 13:15:00,54.79,54.83,54.74,54.78,31519.0,54.79,54.83,54.74,54.78,31519.0
2025-06-05 13:20:00,54.77,54.94,54.77,54.87,42818.0,54.77,54.94,54.77,54.87,42818.0
2025-06-05 13:25:00,54.84,54.94,54.84,54.93,20172.0,54.84,54.94,54.84,54.93,20172.0
2025-06-05 13:30:00,54.93,54.97,54.9,54.96,35288.0,54.93,54.97,54.9,54.96,35288.0
2025-06-05 13:35:00,54.96,54.97,54.91,54.94,11043.0,54.96,54.97,54.91,54.94,11043.0
2025-06-05 13:40:00,54.94,55.04,54.93,55.01,25424.0,54.94,55.04,54.93,55.01,25424.0
2025-06-05 13:45:00,55.02,55.1,55.01,55.07,13776.0,55.02,55.1,55.01,55.07,13776.0
2025-06-05 13:50:00,55.06,55.06,54.94,54.96,35484.0,55.06,55.06,54.94,54.96,35484.0
2025-06-05 13:55:00,54.95,54.96,54.57,54.58,86354.0,54.95,54.96,54.57,54.58,86354.0
2025-06-05 14:00:00,54.58,54.73,54.57,54.66,19601.0,54.58,54.73,54.57,54.66,19601.0
2025-06-05 14:05:00,54.65,54.71,54.51,54.57,32494.0,54.65,54.71,54.51,54.57,32494.0
2025-06-05 14:10:00,54.6,54.86,54.58,54.85,21356.0,54.6,54.86,54.58,54.85,21356.0
2025-06-05 14:15:00,54.86,54.87,54.72,54.82,18003.0,54.86,54.87,54.72,54.82,18003.0
2025-06-05 14:20:00,54.84,54.89,54.8,54.88,17663.0,54.84,54.89,54.8,54.88,17663.0
2025-06-05 14:25:00,54.88,54.93,54.87,54.93,18053.0,54.88,54.93,54.87,54.93,18053.0
2025-06-05 14:30:00,54.92,54.94,54.83,54.93,26473.0,54.92,54.94,54.83,54.93,26473.0
2025-06-05 14:35:00,54.94,55.02,54.9,55.0,18138.0,54.94,55.02,54.9,55.0,18138.0
2025-06-05 14:40:00,54.98,55.09,54.97,55.08,17649.0,54.98,55.09,54.97,55.08,17649.0
2025-06-05 14:45:00,55.09,55.12,55.04,55.1,18986.0,55.09,55.12,55.04,55.1,18986.0
2025-06-05 14:50:00,55.1,55.15,55.06,55.07,17695.0,55.1,55.15,55.06,55.07,17695.0
2025-06-05 14:55:00,55.08,55.09,55.04,55.05,19582.0,55.08,55.09,55.04,55.05,19582.0
2025-06-05 15:00:00,55.05,55.07,54.98,55.0,25261.0,55.05,55.07,54.98,55.0,25261.0
2025-06-05 15:05:00,54.99,55.08,54.94,55.06,23197.0,54.99,55.08,54.94,55.06,23197.0
2025-06-05 15:10:00,55.05,55.06,54.91,54.94,25998.0,55.05,55.06,54.91,54.94,25998.0
2025-06-05 15:15:00,54.95,54.96,54.76,54.76,38754.0,54.95,54.96,54.76,54.76,38754.0
2025-06-05 15:20:00,54.76,54.86,54.74,54.81,35595.0,54.76,54.86,54.74,54.81,35595.0
2025-06-05 15:25:00,54.8,54.9,54.79,54.84,30027.0,54.8,54.9,54.79,54.84,30027.0
2025-06-05 15:30:00,54.83,54.86,54.78,54.84,29198.0,54.83,54.86,54.78,54.84,29198.0
2025-06-05 15:35:00,54.84,54.94,54.81,54.91,38886.0,54.84,54.94,54.81,54.91,38886.0
2025-06-05 15:40:00,54.91,54.97,54.85,54.88,54695.0,54.91,54.97,54.85,54.88,54695.0
2025-06-05 15:45:00,54.88,54.9,54.8,54.9,60920.0,54.88,54.9,54.8,54.9,60920.0
2025-06-05 15:50:00,54.89,54.9,54.73,54.73,105298.0,54.89,54.9,54.73,54.73,105298.0
2025-06-05 15:55:00,54.74,54.87,54.72,54.84,357625.0,54.74,54.87,54.72,54.84,357625.0
2025-06-06 09:30:00,55.13,55.33,54.61,55.3,47368.0,55.13,55.33,54.61,55.3,47368.0
2025-06-06 09:35:00,55.35,55.38,55.07,55.12,23832.0,55.35,55.38,55.07,55.12,23832.0
2025-06-06 09:40:00,55.11,55.15,54.94,54.95,13516.0,55.11,55.15,54.94,54.95,13516.0
2025-06-06 09:45:00,54.95,55.13,54.94,55.0,13237.0,54.95,55.13,54.94,55.0,13237.0
2025-06-06 09:50:00,55.01,55.1,54.88,55.06,12781.0,55.01,55.1,54.88,55.06,12781.0
2025-06-06 09:55:00,55.08,55.16,54.95,55.08,9932.0,55.08,55.16,54.95,55.08,9932.0
2025-06-06 10:00:00,55.05,55.08,54.94,54.99,33313.0,55.05,55.08,54.94,54.99,33313.0
2025-06-06 10:05:00,55.0,55.13,54.99,55.05,34397.0,55.0,55.13,54.99,55.05,34397.0
2025-06-06 10:10:00,55.05,55.14,54.89,54.92,22778.0,55.05,55.14,54.89,54.92,22778.0
2025-06-06 10:15:00,54.91,55.06,54.88,55.03,13510.0,54.91,55.06,54.88,55.03,13510.0
2025-06-06 10:20:00,55.01,55.05,54.86,54.9,12074.0,55.01,55.05,54.86,54.9,12074.0
2025-06-06 10:25:00,54.89,54.98,54.86,54.98,10609.0,54.89,54.98,54.86,54.98,10609.0
2025-06-06 10:30:00,54.98,54.98,54.85,54.86,11447.0,54.98,54.98,54.85,54.86,11447.0
2025-06-06 10:35:00,54.86,54.86,54.52,54.55,23935.0,54.86,54.86,54.52,54.55,23935.0
2025-06-06 10:40:00,54.53,54.65,54.52,54.62,14360.0,54.53,54.65,54.52,54.62,14360.0
2025-06-06 10:45:00,54.62,54.63,54.55,54.57,10313.0,54.62,54.63,54.55,54.57,10313.0
2025-06-06 10:50:00,54.57,54.69,54.56,54.69,16092.0,54.57,54.69,54.56,54.69,16092.0
2025-06-06 10:55:00,54.69,54.7,54.59,54.65,18436.0,54.69,54.7,54.59,54.65,18436.0
2025-06-06 11:00:00,54.64,54.76,54.64,54.76,7989.0,54.64,54.76,54.64,54.76,7989.0
2025-06-06 11:05:00,54.76,54.88,54.76,54.86,10913.0,54.76,54.88,54.76,54.86,10913.0
2025-06-06 11:10:00,54.86,54.86,54.71,54.71,14466.0,54.86,54.86,54.71,54.71,14466.0
2025-06-06 11:15:00,54.71,54.76,54.65,54.69,15310.0,54.71,54.76,54.65,54.69,15310.0
2025-06-06 11:20:00,54.67,54.74,54.65,54.73,9258.0,54.67,54.74,54.65,54.73,9258.0
2025-06-06 11:25:00,54.73,54.8,54.72,54.78,14333.0,54.73,54.8,54.72,54.78,14333.0
2025-06-06 11:30:00,54.78,54.86,54.78,54.82,6292.0,54.78,54.86,54.78,54.82,6292.0
2025-06-06 11:35:00,54.85,54.85,54.79,54.8,8800.0,54.85,54.85,54.79,54.8,8800.0
2025-06-06 11:40:00,54.81,54.81,54.72,54.75,6016.0,54.81,54.81,54.72,54.75,6016.0
2025-06-06 11:45:00,54.75,54.81,54.74,54.78,5968.0,54.75,54.81,54.74,54.78,5968.0
2025-06-06 11:50:00,54.79,54.81,54.67,54.69,6116.0,54.79,54.81,54.67,54.69,6116.0
2025-06-06 11:55:00,54.69,54.7,54.62,54.64,7444.0,54.69,54.7,54.62,54.64,7444.0
2025-06-06 12:00:00,54.65,54.69,54.64,54.66,4203.0,54.65,54.69,54.64,54.66,4203.0
2025-06-06 12:05:00,54.66,54.73,54.65,54.7,5178.0,54.66,54.73,54.65,54.7,5178.0
2025-06-06 12:10:00,54.7,54.73,54.69,54.71,6411.0,54.7,54.73,54.69,54.71,6411.0
2025-06-06 12:15:00,54.73,54.79,54.72,54.79,6239.0,54.73,54.79,54.72,54.79,6239.0
2025-06-06 12:20:00,54.79,54.79,54.74,54.79,16633.0,54.79,54.79,54.74,54.79,16633.0
2025-06-06 12:25:00,54.79,54.79,54.69,54.78,21546.0,54.79,54.79,54.69,54.78,21546.0
2025-06-06 12:30:00,54.78,54.85,54.78,54.8,10745.0,54.78,54.85,54.78,54.8,10745.0
2025-06-06 12:35:00,54.78,54.78,54.65,54.68,18651.0,54.78,54.78,54.65,54.68,18651.0
2025-06-06 12:40:00,54.68,54.69,54.62,54.65,19614.0,54.68,54.69,54.62,54.65,19614.0
2025-06-06 12:45:00,54.66,54.7,54.63,54.7,7554.0,54.66,54.7,54.63,54.7,7554.0
2025-06-06 12:50:00,54.71,54.72,54.62,54.68,10802.0,54.71,54.72,54.62,54.68,10802.0
2025-06-06 12:55:00,54.69,54.7,54.63,54.67,9531.0,54.69,54.7,54.63,54.67,9531.0
2025-06-06 13:00:00,54.67,54.77,54.67,54.72,6964.0,54.67,54.77,54.67,54.72,6964.0
2025-06-06 13:05:00,54.73,54.74,54.7,54.74,8189.0,54.73,54.74,54.7,54.74,8189.0
2025-06-06 13:10:00,54.73,54.77,54.72,54.76,4633.0,54.73,54.77,54.72,54.76,4633.0
2025-06-06 13:15:00,54.76,54.81,54.75,54.81,8759.0,54.76,54.81,54.75,54.81,8759.0
2025-06-06 13:20:00,54.8,54.86,54.79,54.83,9592.0,54.8,54.86,54.79,54.83,9592.0
2025-06-06 13:25:00,54.83,54.9,54.83,54.89,10380.0,54.83,54.9,54.83,54.89,10380.0
2025-06-06 13:30:00,54.89,54.9,54.84,54.88,7513.0,54.89,54.9,54.84,54.88,7513.0
2025-06-06 13:35:00,54.89,54.91,54.84,54.85,11220.0,54.89,54.91,54.84,54.85,11220.0
2025-06-06 13:40:00,54.84,54.9,54.84,54.89,5936.0,54.84,54.9,54.84,54.89,5936.0
2025-06-06 13:45:00,54.89,54.9,54.85,54.88,8131.0,54.89,54.9,54.85,54.88,8131.0
2025-06-06 13:50:00,54.89,54.89,54.79,54.81,10654.0,54.89,54.89,54.79,54.81,10654.0
2025-06-06 13:55:00,54.8,54.87,54.79,54.86,10986.0,54.8,54.87,54.79,54.86,10986.0
2025-06-06 14:00:00,54.86,54.9,54.85,54.86,9356.0,54.86,54.9,54.85,54.86,9356.0
2025-06-06 14:05:00,54.86,54.89,54.83,54.88,11249.0,54.86,54.89,54.83,54.88,11249.0
2025-06-06 14:10:00,54.87,54.9,54.84,54.85,7067.0,54.87,54.9,54.84,54.85,7067.0
2025-06-06 14:15:00,54.85,54.89,54.83,54.89,9514.0,54.85,54.89,54.83,54.89,9514.0
2025-06-06 14:20:00,54.89,54.89,54.83,54.85,10485.0,54.89,54.89,54.83,54.85,10485.0
2025-06-06 14:25:00,54.84,54.86,54.81,54.83,8920.0,54.84,54.86,54.81,54.83,8920.0
2025-06-06 14:30:00,54.84,54.89,54.82,54.88,21984.0,54.84,54.89,54.82,54.88,21984.0
2025-06-06 14:35:00,54.89,54.9,54.86,54.87,14588.0,54.89,54.9,54.86,54.87,14588.0
2025-06-06 14:40:00,54.88,54.9,54.87,54.89,17423.0,54.88,54.9,54.87,54.89,17423.0
2025-06-06 14:45:00,54.89,54.89,54.83,54.84,13416.0,54.89,54.89,54.83,54.84,13416.0
2025-06-06 14:50:00,54.85,54.88,54.83,54.85,12250.0,54.85,54.88,54.83,54.85,12250.0
2025-06-06 14:55:00,54.85,54.88,54.84,54.87,11150.0,54.85,54.88,54.84,54.87,11150.0
2025-06-06 15:00:00,54.87,54.9,54.87,54.89,15574.0,54.87,54.9,54.87,54.89,15574.0
2025-06-06 15:05:00,54.89,54.97,54.88,54.97,31085.0,54.89,54.97,54.88,54.97,31085.0
2025-06-06 15:10:00,54.96,55.04,54.95,55.02,26473.0,54.96,55.04,54.95,55.02,26473.0
2025-06-06 15:15:00,55.02,55.13,55.01,55.12,15906.0,55.02,55.13,55.01,55.12,15906.0
2025-06-06 15:20:00,55.11,55.14,55.07,55.14,17907.0,55.11,55.14,55.07,55.14,17907.0
2025-06-06 15:25:00,55.13,55.19,55.13,55.15,26000.0,55.13,55.19,55.13,55.15,26000.0
2025-06-06 15:30:00,55.15,55.17,55.08,55.15,26922.0,55.15,55.17,55.08,55.15,26922.0
2025-06-06 15:35:00,55.15,55.21,55.07,55.08,31527.0,55.15,55.21,55.07,55.08,31527.0
2025-06-06 15:40:00,55.06,55.13,55.06,55.12,29904.0,55.06,55.13,55.06,55.12,29904.0
2025-06-06 15:45:00,55.12,55.16,55.08,55.11,46732.0,55.12,55.16,55.08,55.11,46732.0
2025-06-06 15:50:00,55.11,55.25,55.09,55.2,91408.0,55.11,55.25,55.09,55.2,91408.0
2025-06-06 15:55:00,55.2,55.25,55.13,55.14,233921.0,55.2,55.25,55.13,55.14,233921.0
2025-06-09 09:30:00,55.56,55.9,55.56,55.61,112276.0,55.56,55.9,55.56,55.61,112276.0
2025-06-09 09:35:00,55.7,55.84,55.58,55.72,22211.0,55.7,55.84,55.58,55.72,22211.0
2025-06-09 09:40:00,55.72,55.76,55.33,55.36,53074.0,55.72,55.76,55.33,55.36,53074.0
2025-06-09 09:45:00,55.38,55.48,55.13,55.23,48111.0,55.38,55.48,55.13,55.23,48111.0
2025-06-09 09:50:00,55.23,55.42,55.16,55.25,22866.0,55.23,55.42,55.16,55.25,22866.0
2025-06-09 09:55:00,55.26,55.51,55.26,55.45,14868.0,55.26,55.51,55.26,55.45,14868.0
2025-06-09 10:00:00,55.48,55.52,55.33,55.36,18518.0,55.48,55.52,55.33,55.36,18518.0
2025-06-09 10:05:00,55.38,55.43,55.11,55.13,65945.0,55.38,55.43,55.11,55.13,65945.0
2025-06-09 10:10:00,55.12,55.62,55.11,55.55,53732.0,55.12,55.62,55.11,55.55,53732.0
2025-06-09 10:15:00,55.53,55.58,55.43,55.43,19763.0,55.53,55.58,55.43,55.43,19763.0
2025-06-09 10:20:00,55.4,55.4,55.21,55.25,18137.0,55.4,55.4,55.21,55.25,18137.0
2025-06-09 10:25:00,55.26,55.29,55.18,55.2,27721.0,55.26,55.29,55.18,55.2,27721.0
2025-06-09 10:30:00,55.19,55.32,55.19,55.28,18808.0,55.19,55.32,55.19,55.28,18808.0
2025-06-09 10:35:00,55.28,55.3,55.1,55.1,16890.0,55.28,55.3,55.1,55.1,16890.0
2025-06-09 10:40:00,55.1,55.15,55.04,55.1,22198.0,55.1,55.15,55.04,55.1,22198.0
2025-06-09 10:45:00,55.09,55.18,55.0,55.15,46612.0,55.09,55.18,55.0,55.15,46612.0
2025-06-09 10:50:00,55.15,55.32,55.15,55.25,10619.0,55.15,55.32,55.15,55.25,10619.0
2025-06-09 10:55:00,55.25,55.41,55.24,55.41,24502.0,55.25,55.41,55.24,55.41,24502.0
2025-06-09 11:00:00,55.41,55.45,55.34,55.36,25018.0,55.41,55.45,55.34,55.36,25018.0
2025-06-09 11:05:00,55.35,55.5,55.28,55.48,23855.0,55.35,55.5,55.28,55.48,23855.0
2025-06-09 11:10:00,55.48,55.55,55.44,55.53,18205.0,55.48,55.55,55.44,55.53,18205.0
2025-06-09 11:15:00,55.5,55.56,55.48,55.55,14739.0,55.5,55.56,55.48,55.55,14739.0
2025-06-09 11:20:00,55.55,55.63,55.54,55.61,22237.0,55.55,55.63,55.54,55.61,22237.0
2025-06-09 11:25:00,55.61,55.64,55.54,55.6,22447.0,55.61,55.64,55.54,55.6,22447.0
2025-06-09 11:30:00,55.59,55.68,55.58,55.68,19614.0,55.59,55.68,55.58,55.68,19614.0
2025-06-09 11:35:00,55.68,55.71,55.65,55.65,22133.0,55.68,55.71,55.65,55.65,22133.0
2025-06-09 11:40:00,55.66,55.84,55.66,55.82,13328.0,55.66,55.84,55.66,55.82,13328.0
2025-06-09 11:45:00,55.83,55.85,55.75,55.77,18104.0,55.83,55.85,55.75,55.77,18104.0
2025-06-09 11:50:00,55.79,55.79,55.69,55.73,8207.0,55.79,55.79,55.69,55.73,8207.0
2025-06-09 11:55:00,55.74,55.74,55.64,55.64,13249.0,55.74,55.74,55.64,55.64,13249.0
2025-06-09 12:00:00,55.64,55.7,55.61,55.63,13001.0,55.64,55.7,55.61,55.63,13001.0
2025-06-09 12:05:00,55.63,55.67,55.6,55.67,6508.0,55.63,55.67,55.6,55.67,6508.0
2025-06-09 12:10:00,55.66,55.73,55.66,55.7,18773.0,55.66,55.73,55.66,55.7,18773.0
2025-06-09 12:15:00,55.72,55.73,55.66,55.66,10980.0,55.72,55.73,55.66,55.66,10980.0
2025-06-09 12:20:00,55.67,55.69,55.62,55.67,13710.0,55.67,55.69,55.62,55.67,13710.0
2025-06-09 12:25:00,55.66,55.66,55.6,55.62,14064.0,55.66,55.66,55.6,55.62,14064.0
2025-06-09 12:30:00,55.61,55.68,55.61,55.66,24815.0,55.61,55.68,55.61,55.66,24815.0
2025-06-09 12:35:00,55.68,55.75,55.66,55.71,21916.0,55.68,55.75,55.66,55.71,21916.0
2025-06-09 12:40:00,55.71,55.82,55.7,55.82,8854.0,55.71,55.82,55.7,55.82,8854.0
2025-06-09 12:45:00,55.82,55.89,55.82,55.85,26249.0,55.82,55.89,55.82,55.85,26249.0
2025-06-09 12:50:00,55.84,55.94,55.84,55.92,7158.0,55.84,55.94,55.84,55.92,7158.0
2025-06-09 12:55:00,55.91,55.93,55.77,55.8,22605.0,55.91,55.93,55.77,55.8,22605.0
2025-06-09 13:00:00,55.8,55.86,55.79,55.85,17487.0,55.8,55.86,55.79,55.85,17487.0
2025-06-09 13:05:00,55.85,55.95,55.81,55.88,29997.0,55.85,55.95,55.81,55.88,29997.0
2025-06-09 13:10:00,55.87,56.1,55.86,56.06,33832.0,55.87,56.1,55.86,56.06,33832.0
2025-06-09 13:15:00,56.07,56.07,55.95,55.95,12025.0,56.07,56.07,55.95,55.95,12025.0
2025-06-09 13:20:00,55.95,55.97,55.9,55.91,31207.0,55.95,55.97,55.9,55.91,31207.0
2025-06-09 13:25:00,55.91,55.96,55.89,55.9,11983.0,55.91,55.96,55.89,55.9,11983.0
2025-06-09 13:30:00,55.9,55.94,55.89,55.9,14285.0,55.9,55.94,55.89,55.9,14285.0
2025-06-09 13:35:00,55.9,55.9,55.81,55.81,7395.0,55.9,55.9,55.81,55.81,7395.0
2025-06-09 13:40:00,55.8,55.81,55.73,55.77,14602.0,55.8,55.81,55.73,55.77,14602.0
2025-06-09 13:45:00,55.76,55.79,55.72,55.78,6243.0,55.76,55.79,55.72,55.78,6243.0
2025-06-09 13:50:00,55.78,55.85,55.77,55.84,9216.0,55.78,55.85,55.77,55.84,9216.0
2025-06-09 13:55:00,55.83,55.86,55.75,55.75,14376.0,55.83,55.86,55.75,55.75,14376.0
2025-06-09 14:00:00,55.76,55.76,55.62,55.62,13256.0,55.76,55.76,55.62,55.62,13256.0
2025-06-09 14:05:00,55.62,55.66,55.6,55.66,14937.0,55.62,55.66,55.6,55.66,14937.0
2025-06-09 14:10:00,55.64,55.75,55.63,55.69,20712.0,55.64,55.75,55.63,55.69,20712.0
2025-06-09 14:15:00,55.68,55.68,55.56,55.58,25045.0,55.68,55.68,55.56,55.58,25045.0
2025-06-09 14:20:00,55.58,55.66,55.55,55.64,18390.0,55.58,55.66,55.55,55.64,18390.0
2025-06-09 14:25:00,55.65,55.71,55.63,55.71,13219.0,55.65,55.71,55.63,55.71,13219.0
2025-06-09 14:30:00,55.71,55.82,55.7,55.8,22273.0,55.71,55.82,55.7,55.8,22273.0
2025-06-09 14:35:00,55.8,55.83,55.75,55.75,15116.0,55.8,55.83,55.75,55.75,15116.0
2025-06-09 14:40:00,55.75,55.8,55.74,55.77,11392.0,55.75,55.8,55.74,55.77,11392.0
2025-06-09 14:45:00,55.77,55.77,55.72,55.74,11590.0,55.77,55.77,55.72,55.74,11590.0
2025-06-09 14:50:00,55.73,55.83,55.72,55.77,15244.0,55.73,55.83,55.72,55.77,15244.0
2025-06-09 14:55:00,55.77,55.84,55.75,55.82,20724.0,55.77,55.84,55.75,55.82,20724.0
2025-06-09 15:00:00,55.84,55.86,55.71,55.72,26365.0,55.84,55.86,55.71,55.72,26365.0
2025-06-09 15:05:00,55.72,55.81,55.71,55.8,22630.0,55.72,55.81,55.71,55.8,22630.0
2025-06-09 15:10:00,55.79,55.83,55.74,55.78,31112.0,55.79,55.83,55.74,55.78,31112.0
2025-06-09 15:15:00,55.77,55.78,55.68,55.71,23513.0,55.77,55.78,55.68,55.71,23513.0
2025-06-09 15:20:00,55.71,55.79,55.67,55.79,21322.0,55.71,55.79,55.67,55.79,21322.0
2025-06-09 15:25:00,55.78,55.83,55.77,55.8,21132.0,55.78,55.83,55.77,55.8,21132.0
2025-06-09 15:30:00,55.8,55.81,55.73,55.8,31851.0,55.8,55.81,55.73,55.8,31851.0
2025-06-09 15:35:00,55.8,55.84,55.79,55.81,33263.0,55.8,55.84,55.79,55.81,33263.0
2025-06-09 15:40:00,55.81,55.84,55.76,55.77,50980.0,55.81,55.84,55.76,55.77,50980.0
2025-06-09 15:45:00,55.76,55.79,55.74,55.76,46207.0,55.76,55.79,55.74,55.76,46207.0
2025-06-09 15:50:00,55.78,55.78,55.66,55.68,60448.0,55.78,55.78,55.66,55.68,60448.0
2025-06-09 15:55:00,55.68,55.78,55.68,55.72,201424.0,55.68,55.78,55.68,55.72,201424.0
2025-06-10 09:30:00,56.0,56.0,55.33,55.48,44847.0,56.0,56.0,55.33,55.48,44847.0
2025-06-10 09:35:00,55.46,55.65,55.37,55.38,19883.0,55.46,55.65,55.37,55.38,19883.0
2025-06-10 09:40:00,55.37,55.43,55.08,55.2,51893.0,55.37,55.43,55.08,55.2,51893.0
2025-06-10 09:45:00,55.23,55.52,55.22,55.38,14996.0,55.23,55.52,55.22,55.38,14996.0
2025-06-10 09:50:00,55.39,55.65,55.37,55.64,16689.0,55.39,55.65,55.37,55.64,16689.0
2025-06-10 09:55:00,55.66,55.68,55.54,55.66,13725.0,55.66,55.68,55.54,55.66,13725.0
2025-06-10 10:00:00,55.7,55.71,55.19,55.27,42088.0,55.7,55.71,55.19,55.27,42088.0
2025-06-10 10:05:00,55.27,55.49,55.26,55.46,21402.0,55.27,55.49,55.26,55.46,21402.0
2025-06-10 10:10:00,55.44,55.6,55.44,55.57,15110.0,55.44,55.6,55.44,55.57,15110.0
2025-06-10 10:15:00,55.58,55.64,55.46,55.59,33289.0,55.58,55.64,55.46,55.59,33289.0
2025-06-10 10:20:00,55.56,55.67,55.48,55.66,21996.0,55.56,55.67,55.48,55.66,21996.0
2025-06-10 10:25:00,55.66,55.75,55.63,55.73,8337.0,55.66,55.75,55.63,55.73,8337.0
2025-06-10 10:30:00,55.74,55.77,55.63,55.74,9896.0,55.74,55.77,55.63,55.74,9896.0
2025-06-10 10:35:00,55.72,55.8,55.69,55.74,17377.0,55.72,55.8,55.69,55.74,17377.0
2025-06-10 10:40:00,55.71,55.72,55.6,55.64,11360.0,55.71,55.72,55.6,55.64,11360.0
2025-06-10 10:45:00,55.65,55.72,55.64,55.68,9221.0,55.65,55.72,55.64,55.68,9221.0
2025-06-10 10:50:00,55.69,55.76,55.67,55.74,9256.0,55.69,55.76,55.67,55.74,9256.0
2025-06-10 10:55:00,55.72,55.74,55.63,55.71,8654.0,55.72,55.74,55.63,55.71,8654.0
2025-06-10 11:00:00,55.72,55.82,55.7,55.78,11003.0,55.72,55.82,55.7,55.78,11003.0
2025-06-10 11:05:00,55.78,55.86,55.61,55.68,32653.0,55.78,55.86,55.61,55.68,32653.0
2025-06-10 11:10:00,55.65,55.65,55.48,55.48,10175.0,55.65,55.65,55.48,55.48,10175.0
2025-06-10 11:15:00,55.46,55.57,55.45,55.53,12132.0,55.46,55.57,55.45,55.53,12132.0
2025-06-10 11:20:00,55.54,55.59,55.52,55.56,28014.0,55.54,55.59,55.52,55.56,28014.0
2025-06-10 11:25:00,55.56,55.59,55.45,55.5,14292.0,55.56,55.59,55.45,55.5,14292.0
2025-06-10 11:30:00,55.5,55.7,55.47,55.7,16611.0,55.5,55.7,55.47,55.7,16611.0
2025-06-10 11:35:00,55.7,55.7,55.55,55.55,15478.0,55.7,55.7,55.55,55.55,15478.0
2025-06-10 11:40:00,55.54,55.63,55.46,55.62,19897.0,55.54,55.63,55.46,55.62,19897.0
2025-06-10 11:45:00,55.6,55.6,55.45,55.45,9663.0,55.6,55.6,55.45,55.45,9663.0
2025-06-10 11:50:00,55.44,55.53,55.41,55.48,11879.0,55.44,55.53,55.41,55.48,11879.0
2025-06-10 11:55:00,55.46,55.49,55.43,55.47,7833.0,55.46,55.49,55.43,55.47,7833.0
2025-06-10 12:00:00,55.46,55.51,55.38,55.43,13119.0,55.46,55.51,55.38,55.43,13119.0
2025-06-10 12:05:00,55.42,55.49,55.42,55.48,4947.0,55.42,55.49,55.42,55.48,4947.0
2025-06-10 12:10:00,55.5,55.53,55.45,55.53,8486.0,55.5,55.53,55.45,55.53,8486.0
2025-06-10 12:15:00,55.54,55.6,55.51,55.51,15214.0,55.54,55.6,55.51,55.51,15214.0
2025-06-10 12:20:00,55.49,55.54,55.46,55.53,5379.0,55.49,55.54,55.46,55.53,5379.0
2025-06-10 12:25:00,55.52,55.57,55.52,55.54,6143.0,55.52,55.57,55.52,55.54,6143.0
2025-06-10 12:30:00,55.55,55.58,55.52,55.54,11342.0,55.55,55.58,55.52,55.54,11342.0
2025-06-10 12:35:00,55.55,55.57,55.52,55.55,3515.0,55.55,55.57,55.52,55.55,3515.0
2025-06-10 12:40:00,55.56,55.56,55.53,55.55,3752.0,55.56,55.56,55.53,55.55,3752.0
2025-06-10 12:45:00,55.55,55.58,55.54,55.56,7753.0,55.55,55.58,55.54,55.56,7753.0
2025-06-10 12:50:00,55.55,55.57,55.53,55.55,5479.0,55.55,55.57,55.53,55.55,5479.0
2025-06-10 12:55:00,55.56,55.61,55.56,55.59,6200.0,55.56,55.61,55.56,55.59,6200.0
2025-06-10 13:00:00,55.59,55.62,55.56,55.57,3267.0,55.59,55.62,55.56,55.57,3267.0
2025-06-10 13:05:00,55.57,55.67,55.5,55.65,12188.0,55.57,55.67,55.5,55.65,12188.0
2025-06-10 13:10:00,55.63,55.75,55.63,55.7,12865.0,55.63,55.75,55.63,55.7,12865.0
2025-06-10 13:15:00,55.71,55.73,55.65,55.67,7542.0,55.71,55.73,55.65,55.67,7542.0
2025-06-10 13:20:00,55.67,55.77,55.67,55.69,39430.0,55.67,55.77,55.67,55.69,39430.0
2025-06-10 13:25:00,55.69,55.69,55.64,55.68,25807.0,55.69,55.69,55.64,55.68,25807.0
2025-06-10 13:30:00,55.68,55.81,55.65,55.79,33156.0,55.68,55.81,55.65,55.79,33156.0
2025-06-10 13:35:00,55.8,55.85,55.8,55.84,4758.0,55.8,55.85,55.8,55.84,4758.0
2025-06-10 13:40:00,55.84,55.85,55.81,55.85,10252.0,55.84,55.85,55.81,55.85,10252.0
2025-06-10 13:45:00,55.84,55.91,55.84,55.86,15505.0,55.84,55.91,55.84,55.86,15505.0
2025-06-10 13:50:00,55.86,55.86,55.8,55.8,4569.0,55.86,55.86,55.8,55.8,4569.0
2025-06-10 13:55:00,55.8,55.82,55.77,55.77,6360.0,55.8,55.82,55.77,55.77,6360.0
2025-06-10 14:00:00,55.77,55.78,55.67,55.72,17791.0,55.77,55.78,55.67,55.72,17791.0
2025-06-10 14:05:00,55.7,55.7,55.62,55.65,6335.0,55.7,55.7,55.62,55.65,6335.0
2025-06-10 14:10:00,55.63,55.69,55.63,55.63,12083.0,55.63,55.69,55.63,55.63,12083.0
2025-06-10 14:15:00,55.65,55.66,55.54,55.54,4889.0,55.65,55.66,55.54,55.54,4889.0
2025-06-10 14:20:00,55.55,55.6,55.49,55.49,11115.0,55.55,55.6,55.49,55.49,11115.0
2025-06-10 14:25:00,55.5,55.53,55.47,55.49,14148.0,55.5,55.53,55.47,55.49,14148.0
2025-06-10 14:30:00,55.48,55.51,55.47,55.49,7950.0,55.48,55.51,55.47,55.49,7950.0
2025-06-10 14:35:00,55.49,55.55,55.49,55.54,8271.0,55.49,55.55,55.49,55.54,8271.0
2025-06-10 14:40:00,55.54,55.6,55.54,55.59,15464.0,55.54,55.6,55.54,55.59,15464.0
2025-06-10 14:45:00,55.59,55.6,55.56,55.59,11711.0,55.59,55.6,55.56,55.59,11711.0
2025-06-10 14:50:00,55.59,55.61,55.56,55.6,10785.0,55.59,55.61,55.56,55.6,10785.0
2025-06-10 14:55:00,55.59,55.64,55.57,55.59,16765.0,55.59,55.64,55.57,55.59,16765.0
2025-06-10 15:00:00,55.59,55.61,55.56,55.6,12401.0,55.59,55.61,55.56,55.6,12401.0
2025-06-10 15:05:00,55.61,55.66,55.6,55.62,10025.0,55.61,55.66,55.6,55.62,10025.0
2025-06-10 15:10:00,55.63,55.63,55.57,55.61,11204.0,55.63,55.63,55.57,55.61,11204.0
2025-06-10 15:15:00,55.61,55.66,55.59,55.6,16488.0,55.61,55.66,55.59,55.6,16488.0
2025-06-10 15:20:00,55.62,55.62,55.49,55.5,26505.0,55.62,55.62,55.49,55.5,26505.0
2025-06-10 15:25:00,55.49,55.56,55.48,55.48,13961.0,55.49,55.56,55.48,55.48,13961.0
2025-06-10 15:30:00,55.48,55.48,55.42,55.46,18042.0,55.48,55.48,55.42,55.46,18042.0
2025-06-10 15:35:00,55.45,55.48,55.43,55.46,29667.0,55.45,55.48,55.43,55.46,29667.0
2025-06-10 15:40:00,55.46,55.46,55.38,55.43,21800.0,55.46,55.46,55.38,55.43,21800.0
2025-06-10 15:45:00,55.43,55.44,55.34,55.35,19099.0,55.43,55.44,55.34,55.35,19099.0
2025-06-10 15:50:00,55.36,55.39,55.31,55.38,48697.0,55.36,55.39,55.31,55.38,48697.0
2025-06-10 15:55:00,55.39,55.52,55.37,55.5,118858.0,55.39,55.52,55.37,55.5,118858.0
2025-06-11 09:30:00,55.43,55.92,55.31,55.31,43395.0,55.43,55.92,55.31,55.31,43395.0
2025-06-11 09:35:00,55.31,55.94,55.31,55.85,38153.0,55.31,55.94,55.31,55.85,38153.0
2025-06-11 09:40:00,55.81,55.82,55.49,55.55,15381.0,55.81,55.82,55.49,55.55,15381.0
2025-06-11 09:45:00,55.55,55.82,55.54,55.77,12805.0,55.55,55.82,55.54,55.77,12805.0
2025-06-11 09:50:00,55.74,55.74,55.59,55.66,13076.0,55.74,55.74,55.59,55.66,13076.0
2025-06-11 09:55:00,55.66,55.76,55.63,55.73,6630.0,55.66,55.76,55.63,55.73,6630.0
2025-06-11 10:00:00,55.76,55.78,55.7,55.74,8382.0,55.76,55.78,55.7,55.74,8382.0
2025-06-11 10:05:00,55.75,55.77,55.56,55.56,11764.0,55.75,55.77,55.56,55.56,11764.0
2025-06-11 10:10:00,55.56,55.57,55.47,55.47,8855.0,55.56,55.57,55.47,55.47,8855.0
2025-06-11 10:15:00,55.5,55.8,55.49,55.79,12502.0,55.5,55.8,55.49,55.79,12502.0
2025-06-11 10:20:00,55.8,55.93,55.71,55.73,16706.0,55.8,55.93,55.71,55.73,16706.0
2025-06-11 10:25:00,55.73,55.74,55.61,55.72,22977.0,55.73,55.74,55.61,55.72,22977.0
2025-06-11 10:30:00,55.7,55.72,55.57,55.66,17316.0,55.7,55.72,55.57,55.66,17316.0
2025-06-11 10:35:00,55.64,55.65,55.55,55.65,25229.0,55.64,55.65,55.55,55.65,25229.0
2025-06-11 10:40:00,55.6,55.69,55.52,55.61,35377.0,55.6,55.69,55.52,55.61,35377.0
2025-06-11 10:45:00,55.62,55.7,55.62,55.68,14013.0,55.62,55.7,55.62,55.68,14013.0
2025-06-11 10:50:00,55.66,55.7,55.5,55.5,14049.0,55.66,55.7,55.5,55.5,14049.0
2025-06-11 10:55:00,55.48,55.52,55.4,55.4,16247.0,55.48,55.52,55.4,55.4,16247.0
2025-06-11 11:00:00,55.38,55.43,55.34,55.4,17382.0,55.38,55.43,55.34,55.4,17382.0
2025-06-11 11:05:00,55.41,55.45,55.33,55.43,16134.0,55.41,55.45,55.33,55.43,16134.0
2025-06-11 11:10:00,55.43,55.45,55.36,55.43,24852.0,55.43,55.45,55.36,55.43,24852.0
2025-06-11 11:15:00,55.45,55.47,55.38,55.4,10838.0,55.45,55.47,55.38,55.4,10838.0
2025-06-11 11:20:00,55.41,55.42,55.21,55.22,36916.0,55.41,55.42,55.21,55.22,36916.0
2025-06-11 11:25:00,55.24,55.32,55.21,55.28,20629.0,55.24,55.32,55.21,55.28,20629.0
2025-06-11 11:30:00,55.28,55.35,55.27,55.34,19626.0,55.28,55.35,55.27,55.34,19626.0
2025-06-11 11:35:00,55.33,55.39,55.32,55.33,13555.0,55.33,55.39,55.32,55.33,13555.0
2025-06-11 11:40:00,55.33,55.33,55.28,55.29,11086.0,55.33,55.33,55.28,55.29,11086.0
2025-06-11 11:45:00,55.29,55.38,55.28,55.38,21683.0,55.29,55.38,55.28,55.38,21683.0
2025-06-11 11:50:00,55.38,55.47,55.35,55.44,18499.0,55.38,55.47,55.35,55.44,18499.0
2025-06-11 11:55:00,55.44,55.48,55.4,55.41,32209.0,55.44,55.48,55.4,55.41,32209.0
2025-06-11 12:00:00,55.43,55.43,55.28,55.3,20673.0,55.43,55.43,55.28,55.3,20673.0
2025-06-11 12:05:00,55.31,55.36,55.29,55.32,7684.0,55.31,55.36,55.29,55.32,7684.0
2025-06-11 12:10:00,55.3,55.34,55.28,55.29,5773.0,55.3,55.34,55.28,55.29,5773.0
2025-06-11 12:15:00,55.29,55.3,55.26,55.27,5934.0,55.29,55.3,55.26,55.27,5934.0
2025-06-11 12:20:00,55.27,55.31,55.24,55.24,8120.0,55.27,55.31,55.24,55.24,8120.0
2025-06-11 12:25:00,55.25,55.26,55.21,55.25,17964.0,55.25,55.26,55.21,55.25,17964.0
2025-06-11 12:30:00,55.25,55.33,55.24,55.29,7843.0,55.25,55.33,55.24,55.29,7843.0
2025-06-11 12:35:00,55.29,55.29,55.2,55.25,8292.0,55.29,55.29,55.2,55.25,8292.0
2025-06-11 12:40:00,55.25,55.36,55.23,55.35,9201.0,55.25,55.36,55.23,55.35,9201.0
2025-06-11 12:45:00,55.34,55.41,55.34,55.4,5185.0,55.34,55.41,55.34,55.4,5185.0
2025-06-11 12:50:00,55.41,55.41,55.36,55.38,3762.0,55.41,55.41,55.36,55.38,3762.0
2025-06-11 12:55:00,55.38,55.41,55.38,55.38,5644.0,55.38,55.41,55.38,55.38,5644.0
2025-06-11 13:00:00,55.37,55.4,55.32,55.33,5183.0,55.37,55.4,55.32,55.33,5183.0
2025-06-11 13:05:00,55.32,55.34,55.29,55.33,6484.0,55.32,55.34,55.29,55.33,6484.0
2025-06-11 13:10:00,55.34,55.34,55.27,55.3,5136.0,55.34,55.34,55.27,55.3,5136.0
2025-06-11 13:15:00,55.31,55.34,55.28,55.3,5255.0,55.31,55.34,55.28,55.3,5255.0
2025-06-11 13:20:00,55.3,55.4,55.3,55.4,8781.0,55.3,55.4,55.3,55.4,8781.0
2025-06-11 13:25:00,55.4,55.42,55.38,55.4,21654.0,55.4,55.42,55.38,55.4,21654.0
2025-06-11 13:30:00,55.4,55.43,55.38,55.4,13086.0,55.4,55.43,55.38,55.4,13086.0
2025-06-11 13:35:00,55.4,55.45,55.34,55.45,11583.0,55.4,55.45,55.34,55.45,11583.0
2025-06-11 13:40:00,55.44,55.45,55.37,55.41,7953.0,55.44,55.45,55.37,55.41,7953.0
2025-06-11 13:45:00,55.41,55.43,55.37,55.43,12891.0,55.41,55.43,55.37,55.43,12891.0
2025-06-11 13:50:00,55.43,55.46,55.42,55.42,8172.0,55.43,55.46,55.42,55.42,8172.0
2025-06-11 13:55:00,55.42,55.44,55.36,55.38,9889.0,55.42,55.44,55.36,55.38,9889.0
2025-06-11 14:00:00,55.39,55.39,55.26,55.3,16481.0,55.39,55.39,55.26,55.3,16481.0
2025-06-11 14:05:00,55.29,55.33,55.24,55.33,15175.0,55.29,55.33,55.24,55.33,15175.0
2025-06-11 14:10:00,55.31,55.32,55.18,55.18,11165.0,55.31,55.32,55.18,55.18,11165.0
2025-06-11 14:15:00,55.18,55.19,55.12,55.19,10842.0,55.18,55.19,55.12,55.19,10842.0
2025-06-11 14:20:00,55.19,55.24,55.19,55.23,6360.0,55.19,55.24,55.19,55.23,6360.0
2025-06-11 14:25:00,55.23,55.25,55.19,55.25,15007.0,55.23,55.25,55.19,55.25,15007.0
2025-06-11 14:30:00,55.24,55.25,55.18,55.22,9474.0,55.24,55.25,55.18,55.22,9474.0
2025-06-11 14:35:00,55.21,55.24,55.2,55.24,8722.0,55.21,55.24,55.2,55.24,8722.0
2025-06-11 14:40:00,55.24,55.3,55.2,55.28,13442.0,55.24,55.3,55.2,55.28,13442.0
2025-06-11 14:45:00,55.27,55.3,55.27,55.29,4259.0,55.27,55.3,55.27,55.29,4259.0
2025-06-11 14:50:00,55.3,55.3,55.23,55.25,12841.0,55.3,55.3,55.23,55.25,12841.0
2025-06-11 14:55:00,55.25,55.26,55.16,55.16,12173.0,55.25,55.26,55.16,55.16,12173.0
2025-06-11 15:00:00,55.16,55.17,55.06,55.1,19485.0,55.16,55.17,55.06,55.1,19485.0
2025-06-11 15:05:00,55.11,55.18,55.08,55.18,19864.0,55.11,55.18,55.08,55.18,19864.0
2025-06-11 15:10:00,55.19,55.26,55.18,55.21,9939.0,55.19,55.26,55.18,55.21,9939.0
2025-06-11 15:15:00,55.2,55.23,55.18,55.19,17441.0,55.2,55.23,55.18,55.19,17441.0
2025-06-11 15:20:00,55.19,55.22,55.17,55.21,15379.0,55.19,55.22,55.17,55.21,15379.0
2025-06-11 15:25:00,55.21,55.27,55.2,55.2,22788.0,55.21,55.27,55.2,55.2,22788.0
2025-06-11 15:30:00,55.2,55.29,55.16,55.18,28209.0,55.2,55.29,55.16,55.18,28209.0
2025-06-11 15:35:00,55.17,55.23,55.13,55.23,21049.0,55.17,55.23,55.13,55.23,21049.0
2025-06-11 15:40:00,55.22,55.22,55.17,55.2,34225.0,55.22,55.22,55.17,55.2,34225.0
2025-06-11 15:45:00,55.2,55.24,55.14,55.14,47303.0,55.2,55.24,55.14,55.14,47303.0
2025-06-11 15:50:00,55.15,55.29,55.12,55.16,62702.0,55.15,55.29,55.12,55.16,62702.0
2025-06-11 15:55:00,55.16,55.39,55.15,55.28,265275.0,55.16,55.39,55.15,55.28,265275.0
2025-06-12 09:30:00,55.08,55.25,54.97,55.07,43134.0,55.08,55.25,54.97,55.07,43134.0
2025-06-12 09:35:00,55.07,55.26,54.98,55.0,56125.0,55.07,55.26,54.98,55.0,56125.0
2025-06-12 09:40:00,55.0,55.0,54.85,54.92,34528.0,55.0,55.0,54.85,54.92,34528.0
2025-06-12 09:45:00,54.92,54.96,54.58,54.58,103210.0,54.92,54.96,54.58,54.58,103210.0
2025-06-12 09:50:00,54.6,54.69,54.42,54.69,35163.0,54.6,54.69,54.42,54.69,35163.0
2025-06-12 09:55:00,54.64,54.78,54.59,54.78,39628.0,54.64,54.78,54.59,54.78,39628.0
2025-06-12 10:00:00,54.78,54.98,54.74,54.91,21139.0,54.78,54.98,54.74,54.91,21139.0
2025-06-12 10:05:00,54.91,54.91,54.46,54.52,47967.0,54.91,54.91,54.46,54.52,47967.0
2025-06-12 10:10:00,54.54,54.65,54.34,54.39,40768.0,54.54,54.65,54.34,54.39,40768.0
2025-06-12 10:15:00,54.38,54.44,54.29,54.42,29212.0,54.38,54.44,54.29,54.42,29212.0
2025-06-12 10:20:00,54.46,54.65,54.46,54.65,33204.0,54.46,54.65,54.46,54.65,33204.0
2025-06-12 10:25:00,54.66,54.77,54.62,54.76,30305.0,54.66,54.77,54.62,54.76,30305.0
2025-06-12 10:30:00,54.78,54.81,54.6,54.66,27148.0,54.78,54.81,54.6,54.66,27148.0
2025-06-12 10:35:00,54.68,54.83,54.68,54.73,31418.0,54.68,54.83,54.68,54.73,31418.0
2025-06-12 10:40:00,54.75,54.83,54.63,54.8,50183.0,54.75,54.83,54.63,54.8,50183.0
2025-06-12 10:45:00,54.78,54.85,54.73,54.84,68444.0,54.78,54.85,54.73,54.84,68444.0
2025-06-12 10:50:00,54.84,54.93,54.79,54.83,40586.0,54.84,54.93,54.79,54.83,40586.0
2025-06-12 10:55:00,54.83,54.88,54.74,54.88,57046.0,54.83,54.88,54.74,54.88,57046.0
2025-06-12 11:00:00,54.9,54.99,54.87,54.95,67588.0,54.9,54.99,54.87,54.95,67588.0
2025-06-12 11:05:00,54.94,54.94,54.71,54.73,72799.0,54.94,54.94,54.71,54.73,72799.0
2025-06-12 11:10:00,54.73,55.04,54.73,55.04,42541.0,54.73,55.04,54.73,55.04,42541.0
2025-06-12 11:15:00,55.01,55.04,54.81,54.81,19882.0,55.01,55.04,54.81,54.81,19882.0
2025-06-12 11:20:00,54.81,54.81,54.59,54.59,22865.0,54.81,54.81,54.59,54.59,22865.0
2025-06-12 11:25:00,54.6,54.72,54.57,54.7,47690.0,54.6,54.72,54.57,54.7,47690.0
2025-06-12 11:30:00,54.72,54.79,54.71,54.73,39188.0,54.72,54.79,54.71,54.73,39188.0
2025-06-12 11:35:00,54.75,54.79,54.71,54.75,14150.0,54.75,54.79,54.71,54.75,14150.0
2025-06-12 11:40:00,54.76,54.83,54.75,54.82,14837.0,54.76,54.83,54.75,54.82,14837.0
2025-06-12 11:45:00,54.84,54.86,54.83,54.85,6535.0,54.84,54.86,54.83,54.85,6535.0
2025-06-12 11:50:00,54.85,54.85,54.72,54.76,33685.0,54.85,54.85,54.72,54.76,33685.0
2025-06-12 11:55:00,54.77,54.79,54.74,54.79,19310.0,54.77,54.79,54.74,54.79,19310.0
2025-06-12 12:00:00,54.78,54.79,54.69,54.72,29499.0,54.78,54.79,54.69,54.72,29499.0
2025-06-12 12:05:00,54.73,54.8,54.7,54.77,15623.0,54.73,54.8,54.7,54.77,15623.0
2025-06-12 12:10:00,54.78,54.86,54.78,54.81,11283.0,54.78,54.86,54.78,54.81,11283.0
2025-06-12 12:15:00,54.81,54.81,54.7,54.71,18547.0,54.81,54.81,54.7,54.71,18547.0
2025-06-12 12:20:00,54.72,54.75,54.64,54.68,15846.0,54.72,54.75,54.64,54.68,15846.0
2025-06-12 12:25:00,54.69,54.77,54.66,54.75,12207.0,54.69,54.77,54.66,54.75,12207.0
2025-06-12 12:30:00,54.74,54.81,54.74,54.8,11824.0,54.74,54.81,54.74,54.8,11824.0
2025-06-12 12:35:00,54.8,54.82,54.77,54.78,20960.0,54.8,54.82,54.77,54.78,20960.0
2025-06-12 12:40:00,54.78,54.79,54.71,54.74,54788.0,54.78,54.79,54.71,54.74,54788.0
2025-06-12 12:45:00,54.74,54.87,54.74,54.85,17217.0,54.74,54.87,54.74,54.85,17217.0
2025-06-12 12:50:00,54.84,54.85,54.81,54.82,10032.0,54.84,54.85,54.81,54.82,10032.0
2025-06-12 12:55:00,54.81,54.82,54.77,54.81,26004.0,54.81,54.82,54.77,54.81,26004.0
2025-06-12 13:00:00,54.81,54.84,54.8,54.8,18883.0,54.81,54.84,54.8,54.8,18883.0
2025-06-12 13:05:00,54.8,54.99,54.8,54.96,19457.0,54.8,54.99,54.8,54.96,19457.0
2025-06-12 13:10:00,54.96,54.97,54.77,54.8,83698.0,54.96,54.97,54.77,54.8,83698.0
2025-06-12 13:15:00,54.8,54.89,54.8,54.87,49623.0,54.8,54.89,54.8,54.87,49623.0
2025-06-12 13:20:00,54.87,54.87,54.74,54.75,15995.0,54.87,54.87,54.74,54.75,15995.0
2025-06-12 13:25:00,54.76,54.77,54.68,54.73,39867.0,54.76,54.77,54.68,54.73,39867.0
2025-06-12 13:30:00,54.72,54.73,54.68,54.71,29610.0,54.72,54.73,54.68,54.71,29610.0
2025-06-12 13:35:00,54.71,54.73,54.67,54.67,37254.0,54.71,54.73,54.67,54.67,37254.0
2025-06-12 13:40:00,54.66,54.77,54.64,54.76,25611.0,54.66,54.77,54.64,54.76,25611.0
2025-06-12 13:45:00,54.76,54.76,54.65,54.68,65236.0,54.76,54.76,54.65,54.68,65236.0
2025-06-12 13:50:00,54.69,54.9,54.69,54.89,38694.0,54.69,54.9,54.69,54.89,38694.0
2025-06-12 13:55:00,54.88,54.94,54.79,54.79,20590.0,54.88,54.94,54.79,54.79,20590.0
2025-06-12 14:00:00,54.8,54.82,54.73,54.77,21820.0,54.8,54.82,54.73,54.77,21820.0
2025-06-12 14:05:00,54.77,54.81,54.74,54.78,17621.0,54.77,54.81,54.74,54.78,17621.0
2025-06-12 14:10:00,54.78,54.8,54.74,54.75,10485.0,54.78,54.8,54.74,54.75,10485.0
2025-06-12 14:15:00,54.76,54.79,54.73,54.79,19662.0,54.76,54.79,54.73,54.79,19662.0
2025-06-12 14:20:00,54.79,54.88,54.78,54.8,40717.0,54.79,54.88,54.78,54.8,40717.0
2025-06-12 14:25:00,54.81,54.87,54.8,54.82,53318.0,54.81,54.87,54.8,54.82,53318.0
2025-06-12 14:30:00,54.82,54.85,54.79,54.84,33985.0,54.82,54.85,54.79,54.84,33985.0
2025-06-12 14:35:00,54.84,55.0,54.83,54.98,41450.0,54.84,55.0,54.83,54.98,41450.0
2025-06-12 14:40:00,55.0,55.03,54.98,55.03,13991.0,55.0,55.03,54.98,55.03,13991.0
2025-06-12 14:45:00,55.03,55.11,55.02,55.11,16184.0,55.03,55.11,55.02,55.11,16184.0
2025-06-12 14:50:00,55.11,55.18,55.08,55.13,14607.0,55.11,55.18,55.08,55.13,14607.0
2025-06-12 14:55:00,55.13,55.3,55.12,55.3,104466.0,55.13,55.3,55.12,55.3,104466.0
2025-06-12 15:00:00,55.3,55.3,55.13,55.16,27617.0,55.3,55.3,55.13,55.16,27617.0
2025-06-12 15:05:00,55.15,55.17,55.09,55.1,18213.0,55.15,55.17,55.09,55.1,18213.0
2025-06-12 15:10:00,55.1,55.17,55.08,55.08,23301.0,55.1,55.17,55.08,55.08,23301.0
2025-06-12 15:15:00,55.09,55.25,55.07,55.25,36012.0,55.09,55.25,55.07,55.25,36012.0
2025-06-12 15:20:00,55.24,55.24,55.19,55.2,19405.0,55.24,55.24,55.19,55.2,19405.0
2025-06-12 15:25:00,55.2,55.29,55.18,55.29,19256.0,55.2,55.29,55.18,55.29,19256.0
2025-06-12 15:30:00,55.29,55.3,55.24,55.27,28438.0,55.29,55.3,55.24,55.27,28438.0
2025-06-12 15:35:00,55.28,55.31,55.24,55.25,46061.0,55.28,55.31,55.24,55.25,46061.0
2025-06-12 15:40:00,55.25,55.35,55.24,55.32,38268.0,55.25,55.35,55.24,55.32,38268.0
2025-06-12 15:45:00,55.33,55.35,55.26,55.32,42903.0,55.33,55.35,55.26,55.32,42903.0
2025-06-12 15:50:00,55.32,55.4,55.28,55.34,67869.0,55.32,55.4,55.28,55.34,67869.0
2025-06-12 15:55:00,55.34,55.4,55.31,55.38,194550.0,55.34,55.4,55.31,55.38,194550.0
2025-06-13 09:30:00,55.15,55.54,55.0,55.53,66410.0,55.15,55.54,55.0,55.53,66410.0
2025-06-13 09:35:00,55.42,55.42,55.06,55.2,24506.0,55.42,55.42,55.06,55.2,24506.0
2025-06-13 09:40:00,55.25,55.25,54.81,54.89,19574.0,55.25,55.25,54.81,54.89,19574.0
2025-06-13 09:45:00,54.85,55.05,54.77,54.9,12930.0,54.85,55.05,54.77,54.9,12930.0
2025-06-13 09:50:00,54.89,55.03,54.8,55.03,17605.0,54.89,55.03,54.8,55.03,17605.0
2025-06-13 09:55:00,55.01,55.1,54.94,55.01,70042.0,55.01,55.1,54.94,55.01,70042.0
2025-06-13 10:00:00,55.03,55.23,54.99,55.22,14015.0,55.03,55.23,54.99,55.22,14015.0
2025-06-13 10:05:00,55.21,55.32,55.16,55.24,33659.0,55.21,55.32,55.16,55.24,33659.0
2025-06-13 10:10:00,55.27,55.37,55.24,55.33,20561.0,55.27,55.37,55.24,55.33,20561.0
2025-06-13 10:15:00,55.35,55.38,55.13,55.16,26641.0,55.35,55.38,55.13,55.16,26641.0
2025-06-13 10:20:00,55.19,55.37,55.15,55.3,7743.0,55.19,55.37,55.15,55.3,7743.0
2025-06-13 10:25:00,55.28,55.29,55.17,55.21,9455.0,55.28,55.29,55.17,55.21,9455.0
2025-06-13 10:30:00,55.21,55.26,55.14,55.19,15712.0,55.21,55.26,55.14,55.19,15712.0
2025-06-13 10:35:00,55.18,55.29,55.14,55.29,22588.0,55.18,55.29,55.14,55.29,22588.0
2025-06-13 10:40:00,55.29,55.31,55.19,55.22,56011.0,55.29,55.31,55.19,55.22,56011.0
2025-06-13 10:45:00,55.23,55.25,55.15,55.2,14530.0,55.23,55.25,55.15,55.2,14530.0
2025-06-13 10:50:00,55.2,55.38,55.14,55.38,166926.0,55.2,55.38,55.14,55.38,166926.0
2025-06-13 10:55:00,55.37,55.49,55.37,55.45,13421.0,55.37,55.49,55.37,55.45,13421.0
2025-06-13 11:00:00,55.45,55.49,55.39,55.48,21459.0,55.45,55.49,55.39,55.48,21459.0
2025-06-13 11:05:00,55.49,55.59,55.46,55.46,32479.0,55.49,55.59,55.46,55.46,32479.0
2025-06-13 11:10:00,55.46,55.49,55.39,55.39,12140.0,55.46,55.49,55.39,55.39,12140.0
2025-06-13 11:15:00,55.4,55.52,55.4,55.52,7588.0,55.4,55.52,55.4,55.52,7588.0
2025-06-13 11:20:00,55.51,55.53,55.42,55.43,19238.0,55.51,55.53,55.42,55.43,19238.0
2025-06-13 11:25:00,55.46,55.49,55.39,55.49,13044.0,55.46,55.49,55.39,55.49,13044.0
2025-06-13 11:30:00,55.49,55.53,55.43,55.46,11624.0,55.49,55.53,55.43,55.46,11624.0
2025-06-13 11:35:00,55.46,55.52,55.42,55.49,7072.0,55.46,55.52,55.42,55.49,7072.0
2025-06-13 11:40:00,55.51,55.59,55.49,55.56,8282.0,55.51,55.59,55.49,55.56,8282.0
2025-06-13 11:45:00,55.57,55.58,55.49,55.55,7485.0,55.57,55.58,55.49,55.55,7485.0
2025-06-13 11:50:00,55.56,55.7,55.55,55.69,26116.0,55.56,55.7,55.55,55.69,26116.0
2025-06-13 11:55:00,55.68,55.69,55.55,55.62,10431.0,55.68,55.69,55.55,55.62,10431.0
2025-06-13 12:00:00,55.63,55.66,55.5,55.51,34538.0,55.63,55.66,55.5,55.51,34538.0
2025-06-13 12:05:00,55.51,55.61,55.49,55.5,33813.0,55.51,55.61,55.49,55.5,33813.0
2025-06-13 12:10:00,55.51,55.55,55.49,55.54,4488.0,55.51,55.55,55.49,55.54,4488.0
2025-06-13 12:15:00,55.53,55.55,55.49,55.5,8827.0,55.53,55.55,55.49,55.5,8827.0
2025-06-13 12:20:00,55.5,55.52,55.46,55.46,7026.0,55.5,55.52,55.46,55.46,7026.0
2025-06-13 12:25:00,55.47,55.47,55.41,55.41,6653.0,55.47,55.47,55.41,55.41,6653.0
2025-06-13 12:30:00,55.41,55.51,55.4,55.51,10683.0,55.41,55.51,55.4,55.51,10683.0
2025-06-13 12:35:00,55.54,55.57,55.42,55.43,15845.0,55.54,55.57,55.42,55.43,15845.0
2025-06-13 12:40:00,55.43,55.47,55.39,55.4,6838.0,55.43,55.47,55.39,55.4,6838.0
2025-06-13 12:45:00,55.4,55.42,55.35,55.36,6363.0,55.4,55.42,55.35,55.36,6363.0
2025-06-13 12:50:00,55.36,55.45,55.36,55.44,9865.0,55.36,55.45,55.36,55.44,9865.0
2025-06-13 12:55:00,55.44,55.44,55.35,55.35,12116.0,55.44,55.44,55.35,55.35,12116.0
2025-06-13 13:00:00,55.37,55.42,55.3,55.3,12544.0,55.37,55.42,55.3,55.3,12544.0
2025-06-13 13:05:00,55.31,55.35,55.31,55.34,4106.0,55.31,55.35,55.31,55.34,4106.0
2025-06-13 13:10:00,55.34,55.41,55.31,55.39,5592.0,55.34,55.41,55.31,55.39,5592.0
2025-06-13 13:15:00,55.38,55.4,55.31,55.38,7064.0,55.38,55.4,55.31,55.38,7064.0
2025-06-13 13:20:00,55.38,55.38,55.26,55.27,10717.0,55.38,55.38,55.26,55.27,10717.0
2025-06-13 13:25:00,55.28,55.3,55.23,55.27,9165.0,55.28,55.3,55.23,55.27,9165.0
2025-06-13 13:30:00,55.26,55.38,55.26,55.3,7277.0,55.26,55.38,55.26,55.3,7277.0
2025-06-13 13:35:00,55.29,55.33,55.29,55.3,5088.0,55.29,55.33,55.29,55.3,5088.0
2025-06-13 13:40:00,55.3,55.34,55.25,55.29,13946.0,55.3,55.34,55.25,55.29,13946.0
2025-06-13 13:45:00,55.29,55.3,55.27,55.3,6616.0,55.29,55.3,55.27,55.3,6616.0
2025-06-13 13:50:00,55.3,55.35,55.3,55.35,6358.0,55.3,55.35,55.3,55.35,6358.0
2025-06-13 13:55:00,55.33,55.33,55.23,55.23,5701.0,55.33,55.33,55.23,55.23,5701.0
2025-06-13 14:00:00,55.23,55.3,55.2,55.2,20878.0,55.23,55.3,55.2,55.2,20878.0
2025-06-13 14:05:00,55.22,55.23,55.18,55.23,10133.0,55.22,55.23,55.18,55.23,10133.0
2025-06-13 14:10:00,55.22,55.24,55.21,55.21,10479.0,55.22,55.24,55.21,55.21,10479.0
2025-06-13 14:15:00,55.22,55.22,55.14,55.18,13043.0,55.22,55.22,55.14,55.18,13043.0
2025-06-13 14:20:00,55.2,55.21,55.08,55.1,14680.0,55.2,55.21,55.08,55.1,14680.0
2025-06-13 14:25:00,55.09,55.22,55.08,55.1,259043.0,55.09,55.22,55.08,55.1,259043.0
2025-06-13 14:30:00,55.1,55.19,55.09,55.15,15216.0,55.1,55.19,55.09,55.15,15216.0
2025-06-13 14:35:00,55.14,55.17,55.09,55.12,14210.0,55.14,55.17,55.09,55.12,14210.0
2025-06-13 14:40:00,55.12,55.16,55.11,55.15,8446.0,55.12,55.16,55.11,55.15,8446.0
2025-06-13 14:45:00,55.16,55.22,55.13,55.16,11111.0,55.16,55.22,55.13,55.16,11111.0
2025-06-13 14:50:00,55.14,55.26,55.14,55.25,13888.0,55.14,55.26,55.14,55.25,13888.0
2025-06-13 14:55:00,55.25,55.26,55.21,55.23,29400.0,55.25,55.26,55.21,55.23,29400.0
2025-06-13 15:00:00,55.24,55.28,55.14,55.18,30237.0,55.24,55.28,55.14,55.18,30237.0
2025-06-13 15:05:00,55.18,55.27,55.18,55.24,15945.0,55.18,55.27,55.18,55.24,15945.0
2025-06-13 15:10:00,55.24,55.25,55.19,55.2,17168.0,55.24,55.25,55.19,55.2,17168.0
2025-06-13 15:15:00,55.2,55.22,55.17,55.2,20456.0,55.2,55.22,55.17,55.2,20456.0
2025-06-13 15:20:00,55.19,55.25,55.17,55.24,24102.0,55.19,55.25,55.17,55.24,24102.0
2025-06-13 15:25:00,55.24,55.24,55.16,55.19,25755.0,55.24,55.24,55.16,55.19,25755.0
2025-06-13 15:30:00,55.21,55.22,55.16,55.2,27779.0,55.21,55.22,55.16,55.2,27779.0
2025-06-13 15:35:00,55.19,55.23,55.14,55.15,34624.0,55.19,55.23,55.14,55.15,34624.0
2025-06-13 15:40:00,55.14,55.18,55.12,55.15,20675.0,55.14,55.18,55.12,55.15,20675.0
2025-06-13 15:45:00,55.14,55.18,55.08,55.14,35458.0,55.14,55.18,55.08,55.14,35458.0
2025-06-13 15:50:00,55.16,55.17,55.08,55.08,61795.0,55.16,55.17,55.08,55.08,61795.0
2025-06-13 15:55:00,55.08,55.22,55.06,55.21,248406.0,55.08,55.22,55.06,55.21,248406.0
2025-06-16 09:30:00,55.23,55.25,54.5,54.94,53768.0,55.23,55.25,54.5,54.94,53768.0
2025-06-16 09:35:00,54.94,55.3,54.86,55.16,20249.0,54.94,55.3,54.86,55.16,20249.0
2025-06-16 09:40:00,55.15,55.23,54.93,54.99,19811.0,55.15,55.23,54.93,54.99,19811.0
2025-06-16 09:45:00,55.0,55.31,54.99,55.25,45117.0,55.0,55.31,54.99,55.25,45117.0
2025-06-16 09:50:00,55.22,55.28,55.17,55.28,10809.0,55.22,55.28,55.17,55.28,10809.0
2025-06-16 09:55:00,55.28,55.32,55.09,55.17,18308.0,55.28,55.32,55.09,55.17,18308.0
2025-06-16 10:00:00,55.15,55.32,55.15,55.22,24784.0,55.15,55.32,55.15,55.22,24784.0
2025-06-16 10:05:00,55.18,55.35,55.17,55.28,25360.0,55.18,55.35,55.17,55.28,25360.0
2025-06-16 10:10:00,55.29,55.38,55.21,55.37,41652.0,55.29,55.38,55.21,55.37,41652.0
2025-06-16 10:15:00,55.39,55.44,55.31,55.4,34501.0,55.39,55.44,55.31,55.4,34501.0
2025-06-16 10:20:00,55.41,55.44,55.33,55.38,9026.0,55.41,55.44,55.33,55.38,9026.0
2025-06-16 10:25:00,55.35,55.37,55.26,55.28,6738.0,55.35,55.37,55.26,55.28,6738.0
2025-06-16 10:30:00,55.28,55.48,55.28,55.42,20700.0,55.28,55.48,55.28,55.42,20700.0
2025-06-16 10:35:00,55.42,55.46,55.37,55.37,13495.0,55.42,55.46,55.37,55.37,13495.0
2025-06-16 10:40:00,55.37,55.45,55.28,55.28,36887.0,55.37,55.45,55.28,55.28,36887.0
2025-06-16 10:45:00,55.28,55.37,55.23,55.26,82084.0,55.28,55.37,55.23,55.26,82084.0
2025-06-16 10:50:00,55.24,55.37,55.24,55.36,27809.0,55.24,55.37,55.24,55.36,27809.0
2025-06-16 10:55:00,55.36,55.4,55.01,55.05,35605.0,55.36,55.4,55.01,55.05,35605.0
2025-06-16 11:00:00,55.08,55.08,54.42,54.44,69020.0,55.08,55.08,54.42,54.44,69020.0
2025-06-16 11:05:00,54.44,54.57,53.99,54.5,269309.0,54.44,54.57,53.99,54.5,269309.0
2025-06-16 11:10:00,54.5,54.66,54.45,54.53,94849.0,54.5,54.66,54.45,54.53,94849.0
2025-06-16 11:15:00,54.53,54.72,54.4,54.64,48672.0,54.53,54.72,54.4,54.64,48672.0
2025-06-16 11:20:00,54.62,54.71,54.59,54.63,38346.0,54.62,54.71,54.59,54.63,38346.0
2025-06-16 11:25:00,54.63,54.74,54.53,54.69,40139.0,54.63,54.74,54.53,54.69,40139.0
2025-06-16 11:30:00,54.69,54.7,54.5,54.52,47818.0,54.69,54.7,54.5,54.52,47818.0
2025-06-16 11:35:00,54.52,54.61,54.49,54.54,28378.0,54.52,54.61,54.49,54.54,28378.0
2025-06-16 11:40:00,54.51,54.57,54.46,54.48,25544.0,54.51,54.57,54.46,54.48,25544.0
2025-06-16 11:45:00,54.48,54.6,54.47,54.54,26233.0,54.48,54.6,54.47,54.54,26233.0
2025-06-16 11:50:00,54.55,54.57,54.44,54.44,25753.0,54.55,54.57,54.44,54.44,25753.0
2025-06-16 11:55:00,54.44,54.47,54.34,54.36,34688.0,54.44,54.47,54.34,54.36,34688.0
2025-06-16 12:00:00,54.36,54.41,54.3,54.34,20068.0,54.36,54.41,54.3,54.34,20068.0
2025-06-16 12:05:00,54.34,54.36,54.31,54.34,23121.0,54.34,54.36,54.31,54.34,23121.0
2025-06-16 12:10:00,54.3,54.44,54.3,54.43,28955.0,54.3,54.44,54.3,54.43,28955.0
2025-06-16 12:15:00,54.43,54.5,54.43,54.45,24321.0,54.43,54.5,54.43,54.45,24321.0
2025-06-16 12:20:00,54.45,54.55,54.44,54.55,19429.0,54.45,54.55,54.44,54.55,19429.0
2025-06-16 12:25:00,54.55,54.55,54.44,54.47,15211.0,54.55,54.55,54.44,54.47,15211.0
2025-06-16 12:30:00,54.47,54.55,54.46,54.53,19677.0,54.47,54.55,54.46,54.53,19677.0
2025-06-16 12:35:00,54.53,54.53,54.49,54.51,15489.0,54.53,54.53,54.49,54.51,15489.0
2025-06-16 12:40:00,54.51,54.58,54.51,54.57,21152.0,54.51,54.58,54.51,54.57,21152.0
2025-06-16 12:45:00,54.56,54.61,54.56,54.59,18303.0,54.56,54.61,54.56,54.59,18303.0
2025-06-16 12:50:00,54.61,54.62,54.55,54.59,11334.0,54.61,54.62,54.55,54.59,11334.0
2025-06-16 12:55:00,54.58,54.67,54.57,54.66,49018.0,54.58,54.67,54.57,54.66,49018.0
2025-06-16 13:00:00,54.66,54.67,54.56,54.63,22388.0,54.66,54.67,54.56,54.63,22388.0
2025-06-16 13:05:00,54.62,54.68,54.62,54.68,12454.0,54.62,54.68,54.62,54.68,12454.0
2025-06-16 13:10:00,54.68,54.68,54.58,54.59,29411.0,54.68,54.68,54.58,54.59,29411.0
2025-06-16 13:15:00,54.6,54.66,54.56,54.65,26015.0,54.6,54.66,54.56,54.65,26015.0
2025-06-16 13:20:00,54.65,54.66,54.48,54.5,29649.0,54.65,54.66,54.48,54.5,29649.0
2025-06-16 13:25:00,54.49,54.64,54.49,54.6,47708.0,54.49,54.64,54.49,54.6,47708.0
2025-06-16 13:30:00,54.59,54.66,54.41,54.46,44886.0,54.59,54.66,54.41,54.46,44886.0
2025-06-16 13:35:00,54.48,54.5,54.36,54.46,25453.0,54.48,54.5,54.36,54.46,25453.0
2025-06-16 13:40:00,54.46,54.5,54.45,54.49,25391.0,54.46,54.5,54.45,54.49,25391.0
2025-06-16 13:45:00,54.49,54.5,54.36,54.43,16328.0,54.49,54.5,54.36,54.43,16328.0
2025-06-16 13:50:00,54.43,54.48,54.43,54.43,13430.0,54.43,54.48,54.43,54.43,13430.0
2025-06-16 13:55:00,54.43,54.48,54.41,54.46,20310.0,54.43,54.48,54.41,54.46,20310.0
2025-06-16 14:00:00,54.46,54.54,54.46,54.53,21237.0,54.46,54.54,54.46,54.53,21237.0
2025-06-16 14:05:00,54.53,54.57,54.46,54.5,27927.0,54.53,54.57,54.46,54.5,27927.0
2025-06-16 14:10:00,54.5,54.5,54.45,54.47,36048.0,54.5,54.5,54.45,54.47,36048.0
2025-06-16 14:15:00,54.46,54.48,54.37,54.4,35591.0,54.46,54.48,54.37,54.4,35591.0
2025-06-16 14:20:00,54.43,54.55,54.42,54.55,18125.0,54.43,54.55,54.42,54.55,18125.0
2025-06-16 14:25:00,54.55,54.6,54.51,54.54,25391.0,54.55,54.6,54.51,54.54,25391.0
2025-06-16 14:30:00,54.54,54.59,54.51,54.55,22182.0,54.54,54.59,54.51,54.55,22182.0
2025-06-16 14:35:00,54.55,54.55,54.41,54.47,32260.0,54.55,54.55,54.41,54.47,32260.0
2025-06-16 14:40:00,54.47,54.59,54.47,54.57,29702.0,54.47,54.59,54.47,54.57,29702.0
2025-06-16 14:45:00,54.57,54.68,54.55,54.66,21051.0,54.57,54.68,54.55,54.66,21051.0
2025-06-16 14:50:00,54.65,54.67,54.61,54.65,22833.0,54.65,54.67,54.61,54.65,22833.0
2025-06-16 14:55:00,54.66,54.68,54.55,54.55,33407.0,54.66,54.68,54.55,54.55,33407.0
2025-06-16 15:00:00,54.54,54.56,54.33,54.33,32497.0,54.54,54.56,54.33,54.33,32497.0
2025-06-16 15:05:00,54.33,54.39,54.33,54.36,31526.0,54.33,54.39,54.33,54.36,31526.0
2025-06-16 15:10:00,54.36,54.44,54.36,54.42,30438.0,54.36,54.44,54.36,54.42,30438.0
2025-06-16 15:15:00,54.44,54.48,54.4,54.44,31449.0,54.44,54.48,54.4,54.44,31449.0
2025-06-16 15:20:00,54.44,54.55,54.44,54.53,37580.0,54.44,54.55,54.44,54.53,37580.0
2025-06-16 15:25:00,54.52,54.57,54.5,54.55,30577.0,54.52,54.57,54.5,54.55,30577.0
2025-06-16 15:30:00,54.55,54.61,54.52,54.6,43480.0,54.55,54.61,54.52,54.6,43480.0
2025-06-16 15:35:00,54.59,54.65,54.56,54.6,46208.0,54.59,54.65,54.56,54.6,46208.0
2025-06-16 15:40:00,54.6,54.61,54.5,54.54,48696.0,54.6,54.61,54.5,54.54,48696.0
2025-06-16 15:45:00,54.54,54.77,54.5,54.63,92953.0,54.54,54.77,54.5,54.63,92953.0
2025-06-16 15:50:00,54.62,54.69,54.47,54.67,139538.0,54.62,54.69,54.47,54.67,139538.0
2025-06-16 15:55:00,54.68,54.73,54.62,54.7,351357.0,54.68,54.73,54.62,54.7,351357.0
2025-06-17 09:30:00,54.79,55.18,54.68,54.8,117033.0,54.79,55.18,54.68,54.8,117033.0
2025-06-17 09:35:00,54.82,55.01,54.6,54.98,32672.0,54.82,55.01,54.6,54.98,32672.0
2025-06-17 09:40:00,54.94,55.07,54.89,54.98,136293.0,54.94,55.07,54.89,54.98,136293.0
2025-06-17 09:45:00,54.97,55.11,54.76,54.83,54440.0,54.97,55.11,54.76,54.83,54440.0
2025-06-17 09:50:00,54.79,55.06,54.72,54.91,26836.0,54.79,55.06,54.72,54.91,26836.0
2025-06-17 09:55:00,54.95,55.02,54.92,54.97,35256.0,54.95,55.02,54.92,54.97,35256.0
2025-06-17 10:00:00,54.97,55.16,54.96,55.13,19609.0,54.97,55.16,54.96,55.13,19609.0
2025-06-17 10:05:00,55.11,55.22,55.07,55.09,49004.0,55.11,55.22,55.07,55.09,49004.0
2025-06-17 10:10:00,55.15,55.53,55.15,55.51,77729.0,55.15,55.53,55.15,55.51,77729.0
2025-06-17 10:15:00,55.51,55.53,55.38,55.46,15859.0,55.51,55.53,55.38,55.46,15859.0
2025-06-17 10:20:00,55.47,55.56,55.41,55.44,10691.0,55.47,55.56,55.41,55.44,10691.0
2025-06-17 10:25:00,55.45,55.68,55.43,55.54,23847.0,55.45,55.68,55.43,55.54,23847.0
2025-06-17 10:30:00,55.57,55.58,55.48,55.53,36402.0,55.57,55.58,55.48,55.53,36402.0
2025-06-17 10:35:00,55.53,55.56,55.45,55.52,25295.0,55.53,55.56,55.45,55.52,25295.0
2025-06-17 10:40:00,55.52,55.63,55.51,55.62,28846.0,55.52,55.63,55.51,55.62,28846.0
2025-06-17 10:45:00,55.62,55.73,55.53,55.72,26283.0,55.62,55.73,55.53,55.72,26283.0
2025-06-17 10:50:00,55.69,55.76,55.53,55.55,39784.0,55.69,55.76,55.53,55.55,39784.0
2025-06-17 10:55:00,55.55,55.6,55.49,55.49,34561.0,55.55,55.6,55.49,55.49,34561.0
2025-06-17 11:00:00,55.49,55.6,55.48,55.58,41959.0,55.49,55.6,55.48,55.58,41959.0
2025-06-17 11:05:00,55.58,55.71,55.55,55.67,34298.0,55.58,55.71,55.55,55.67,34298.0
2025-06-17 11:10:00,55.68,55.74,55.61,55.61,38569.0,55.68,55.74,55.61,55.61,38569.0
2025-06-17 11:15:00,55.58,55.58,55.5,55.54,14429.0,55.58,55.58,55.5,55.54,14429.0
2025-06-17 11:20:00,55.55,55.55,55.34,55.34,34088.0,55.55,55.55,55.34,55.34,34088.0
2025-06-17 11:25:00,55.34,55.34,55.21,55.25,10134.0,55.34,55.34,55.21,55.25,10134.0
2025-06-17 11:30:00,55.24,55.24,55.14,55.19,10065.0,55.24,55.24,55.14,55.19,10065.0
2025-06-17 11:35:00,55.17,55.23,55.14,55.22,18577.0,55.17,55.23,55.14,55.22,18577.0
2025-06-17 11:40:00,55.22,55.24,55.19,55.2,7565.0,55.22,55.24,55.19,55.2,7565.0
2025-06-17 11:45:00,55.23,55.24,55.08,55.11,53579.0,55.23,55.24,55.08,55.11,53579.0
2025-06-17 11:50:00,55.1,55.23,55.1,55.19,6046.0,55.1,55.23,55.1,55.19,6046.0
2025-06-17 11:55:00,55.19,55.19,55.07,55.09,8468.0,55.19,55.19,55.07,55.09,8468.0
2025-06-17 12:00:00,55.11,55.16,55.07,55.1,8944.0,55.11,55.16,55.07,55.1,8944.0
2025-06-17 12:05:00,55.09,55.11,55.0,55.05,15363.0,55.09,55.11,55.0,55.05,15363.0
2025-06-17 12:10:00,55.08,55.14,55.07,55.13,9037.0,55.08,55.14,55.07,55.13,9037.0
2025-06-17 12:15:00,55.13,55.14,55.05,55.08,19232.0,55.13,55.14,55.05,55.08,19232.0
2025-06-17 12:20:00,55.08,55.09,55.05,55.08,53878.0,55.08,55.09,55.05,55.08,53878.0
2025-06-17 12:25:00,55.07,55.14,55.05,55.06,26979.0,55.07,55.14,55.05,55.06,26979.0
2025-06-17 12:30:00,55.05,55.09,55.02,55.08,7564.0,55.05,55.09,55.02,55.08,7564.0
2025-06-17 12:35:00,55.07,55.1,55.06,55.1,19443.0,55.07,55.1,55.06,55.1,19443.0
2025-06-17 12:40:00,55.11,55.18,55.1,55.15,36406.0,55.11,55.18,55.1,55.15,36406.0
2025-06-17 12:45:00,55.15,55.24,55.15,55.19,10766.0,55.15,55.24,55.15,55.19,10766.0
2025-06-17 12:50:00,55.2,55.2,55.12,55.16,17106.0,55.2,55.2,55.12,55.16,17106.0
2025-06-17 12:55:00,55.15,55.16,55.1,55.12,76555.0,55.15,55.16,55.1,55.12,76555.0
2025-06-17 13:00:00,55.13,55.34,55.12,55.34,30896.0,55.13,55.34,55.12,55.34,30896.0
2025-06-17 13:05:00,55.34,55.34,55.25,55.3,14424.0,55.34,55.34,55.25,55.3,14424.0
2025-06-17 13:10:00,55.3,55.41,55.29,55.36,9869.0,55.3,55.41,55.29,55.36,9869.0
2025-06-17 13:15:00,55.36,55.36,55.23,55.23,31665.0,55.36,55.36,55.23,55.23,31665.0
2025-06-17 13:20:00,55.23,55.25,55.18,55.18,49271.0,55.23,55.25,55.18,55.18,49271.0
2025-06-17 13:25:00,55.18,55.26,55.14,55.26,25513.0,55.18,55.26,55.14,55.26,25513.0
2025-06-17 13:30:00,55.25,55.27,55.18,55.2,11060.0,55.25,55.27,55.18,55.2,11060.0
2025-06-17 13:35:00,55.2,55.27,55.15,55.18,18423.0,55.2,55.27,55.15,55.18,18423.0
2025-06-17 13:40:00,55.19,55.23,55.09,55.13,28480.0,55.19,55.23,55.09,55.13,28480.0
2025-06-17 13:45:00,55.13,55.17,55.12,55.15,10233.0,55.13,55.17,55.12,55.15,10233.0
2025-06-17 13:50:00,55.16,55.17,55.1,55.14,15517.0,55.16,55.17,55.1,55.14,15517.0
2025-06-17 13:55:00,55.14,55.17,55.12,55.14,11493.0,55.14,55.17,55.12,55.14,11493.0
2025-06-17 14:00:00,55.12,55.14,55.02,55.02,68073.0,55.12,55.14,55.02,55.02,68073.0
2025-06-17 14:05:00,55.03,55.1,55.0,55.08,20474.0,55.03,55.1,55.0,55.08,20474.0
2025-06-17 14:10:00,55.08,55.1,55.04,55.09,19743.0,55.08,55.1,55.04,55.09,19743.0
2025-06-17 14:15:00,55.07,55.1,55.01,55.04,14709.0,55.07,55.1,55.01,55.04,14709.0
2025-06-17 14:20:00,55.04,55.06,55.0,55.01,15425.0,55.04,55.06,55.0,55.01,15425.0
2025-06-17 14:25:00,55.0,55.13,54.99,55.13,21901.0,55.0,55.13,54.99,55.13,21901.0
2025-06-17 14:30:00,55.11,55.12,55.0,55.03,14386.0,55.11,55.12,55.0,55.03,14386.0
2025-06-17 14:35:00,55.03,55.07,54.82,54.82,55155.0,55.03,55.07,54.82,54.82,55155.0
2025-06-17 14:40:00,54.8,54.89,54.79,54.88,24389.0,54.8,54.89,54.79,54.88,24389.0
2025-06-17 14:45:00,54.86,54.88,54.77,54.8,72474.0,54.86,54.88,54.77,54.8,72474.0
2025-06-17 14:50:00,54.8,54.85,54.74,54.8,25168.0,54.8,54.85,54.74,54.8,25168.0
2025-06-17 14:55:00,54.81,54.85,54.8,54.85,24344.0,54.81,54.85,54.8,54.85,24344.0
2025-06-17 15:00:00,54.84,54.87,54.79,54.87,47404.0,54.84,54.87,54.79,54.87,47404.0
2025-06-17 15:05:00,54.85,54.92,54.82,54.9,38479.0,54.85,54.92,54.82,54.9,38479.0
2025-06-17 15:10:00,54.89,54.96,54.87,54.91,50243.0,54.89,54.96,54.87,54.91,50243.0
2025-06-17 15:15:00,54.91,54.94,54.85,54.89,42437.0,54.91,54.94,54.85,54.89,42437.0
2025-06-17 15:20:00,54.89,54.99,54.87,54.98,28216.0,54.89,54.99,54.87,54.98,28216.0
2025-06-17 15:25:00,54.98,55.02,54.96,54.97,30122.0,54.98,55.02,54.96,54.97,30122.0
2025-06-17 15:30:00,54.97,55.01,54.93,55.01,32658.0,54.97,55.01,54.93,55.01,32658.0
2025-06-17 15:35:00,55.01,55.01,54.94,54.96,43749.0,55.01,55.01,54.94,54.96,43749.0
2025-06-17 15:40:00,54.95,54.98,54.85,54.94,67456.0,54.95,54.98,54.85,54.94,67456.0
2025-06-17 15:45:00,54.93,55.07,54.91,55.06,88330.0,54.93,55.07,54.91,55.06,88330.0
2025-06-17 15:50:00,55.07,55.1,54.91,54.91,78707.0,55.07,55.1,54.91,54.91,78707.0
2025-06-17 15:55:00,54.91,55.0,54.88,54.91,203072.0,54.91,55.0,54.88,54.91,203072.0
2025-06-18 09:30:00,54.79,54.83,54.16,54.77,71247.0,54.79,54.83,54.16,54.77,71247.0
2025-06-18 09:35:00,54.76,54.83,54.57,54.61,18376.0,54.76,54.83,54.57,54.61,18376.0
2025-06-18 09:40:00,54.6,54.6,54.19,54.19,24913.0,54.6,54.6,54.19,54.19,24913.0
2025-06-18 09:45:00,54.22,54.45,54.16,54.41,58185.0,54.22,54.45,54.16,54.41,58185.0
2025-06-18 09:50:00,54.41,54.55,54.39,54.54,21905.0,54.41,54.55,54.39,54.54,21905.0
2025-06-18 09:55:00,54.54,54.71,54.49,54.67,123117.0,54.54,54.71,54.49,54.67,123117.0
2025-06-18 10:00:00,54.65,54.76,54.63,54.68,58217.0,54.65,54.76,54.63,54.68,58217.0
2025-06-18 10:05:00,54.7,54.71,54.51,54.63,59871.0,54.7,54.71,54.51,54.63,59871.0
2025-06-18 10:10:00,54.62,54.71,54.61,54.67,28752.0,54.62,54.71,54.61,54.67,28752.0
2025-06-18 10:15:00,54.65,54.74,54.63,54.67,48829.0,54.65,54.74,54.63,54.67,48829.0
2025-06-18 10:20:00,54.69,54.7,54.58,54.66,13380.0,54.69,54.7,54.58,54.66,13380.0
2025-06-18 10:25:00,54.68,54.71,54.59,54.6,11652.0,54.68,54.71,54.59,54.6,11652.0
2025-06-18 10:30:00,54.62,54.77,54.61,54.75,29384.0,54.62,54.77,54.61,54.75,29384.0
2025-06-18 10:35:00,54.73,54.85,54.73,54.82,10836.0,54.73,54.85,54.73,54.82,10836.0
2025-06-18 10:40:00,54.84,54.85,54.73,54.78,14475.0,54.84,54.85,54.73,54.78,14475.0
2025-06-18 10:45:00,54.84,54.91,54.84,54.9,13299.0,54.84,54.91,54.84,54.9,13299.0
2025-06-18 10:50:00,54.91,54.91,54.83,54.89,9852.0,54.91,54.91,54.83,54.89,9852.0
2025-06-18 10:55:00,54.88,54.89,54.73,54.73,12853.0,54.88,54.89,54.73,54.73,12853.0
2025-06-18 11:00:00,54.73,54.76,54.68,54.69,10744.0,54.73,54.76,54.68,54.69,10744.0
2025-06-18 11:05:00,54.69,54.76,54.69,54.75,9309.0,54.69,54.76,54.69,54.75,9309.0
2025-06-18 11:10:00,54.74,54.74,54.67,54.7,9769.0,54.74,54.74,54.67,54.7,9769.0
2025-06-18 11:15:00,54.71,54.8,54.67,54.76,9480.0,54.71,54.8,54.67,54.76,9480.0
2025-06-18 11:20:00,54.76,54.87,54.71,54.87,12773.0,54.76,54.87,54.71,54.87,12773.0
2025-06-18 11:25:00,54.87,54.95,54.86,54.88,20705.0,54.87,54.95,54.86,54.88,20705.0
2025-06-18 11:30:00,54.88,54.92,54.83,54.88,10587.0,54.88,54.92,54.83,54.88,10587.0
2025-06-18 11:35:00,54.87,54.97,54.81,54.97,37370.0,54.87,54.97,54.81,54.97,37370.0
2025-06-18 11:40:00,54.95,54.99,54.9,54.93,11589.0,54.95,54.99,54.9,54.93,11589.0
2025-06-18 11:45:00,54.93,54.98,54.91,54.98,10522.0,54.93,54.98,54.91,54.98,10522.0
2025-06-18 11:50:00,54.99,55.1,54.99,55.07,14752.0,54.99,55.1,54.99,55.07,14752.0
2025-06-18 11:55:00,55.07,55.07,54.93,54.98,12389.0,55.07,55.07,54.93,54.98,12389.0
2025-06-18 12:00:00,54.99,55.11,54.99,55.07,17161.0,54.99,55.11,54.99,55.07,17161.0
2025-06-18 12:05:00,55.08,55.12,55.05,55.05,12338.0,55.08,55.12,55.05,55.05,12338.0
2025-06-18 12:10:00,55.06,55.12,55.04,55.05,12505.0,55.06,55.12,55.04,55.05,12505.0
2025-06-18 12:15:00,55.05,55.07,55.0,55.07,14210.0,55.05,55.07,55.0,55.07,14210.0
2025-06-18 12:20:00,55.06,55.08,55.02,55.04,27416.0,55.06,55.08,55.02,55.04,27416.0
2025-06-18 12:25:00,55.03,55.07,54.99,55.07,13406.0,55.03,55.07,54.99,55.07,13406.0
2025-06-18 12:30:00,55.05,55.08,55.02,55.04,10425.0,55.05,55.08,55.02,55.04,10425.0
2025-06-18 12:35:00,55.04,55.12,55.03,55.08,10215.0,55.04,55.12,55.03,55.08,10215.0
2025-06-18 12:40:00,55.08,55.08,55.03,55.08,7100.0,55.08,55.08,55.03,55.08,7100.0
2025-06-18 12:45:00,55.07,55.13,55.07,55.11,12809.0,55.07,55.13,55.07,55.11,12809.0
2025-06-18 12:50:00,55.11,55.15,55.05,55.06,15252.0,55.11,55.15,55.05,55.06,15252.0
2025-06-18 12:55:00,55.07,55.12,55.07,55.08,7515.0,55.07,55.12,55.07,55.08,7515.0
2025-06-18 13:00:00,55.06,55.08,55.0,55.02,15866.0,55.06,55.08,55.0,55.02,15866.0
2025-06-18 13:05:00,55.01,55.05,54.95,54.99,12274.0,55.01,55.05,54.95,54.99,12274.0
2025-06-18 13:10:00,55.0,55.04,54.99,55.02,3937.0,55.0,55.04,54.99,55.02,3937.0
2025-06-18 13:15:00,55.02,55.06,55.02,55.03,10472.0,55.02,55.06,55.02,55.03,10472.0
2025-06-18 13:20:00,55.03,55.12,55.02,55.1,13858.0,55.03,55.12,55.02,55.1,13858.0
2025-06-18 13:25:00,55.09,55.11,55.07,55.11,7484.0,55.09,55.11,55.07,55.11,7484.0
2025-06-18 13:30:00,55.11,55.12,54.99,55.02,10715.0,55.11,55.12,54.99,55.02,10715.0
2025-06-18 13:35:00,55.0,55.09,54.99,55.08,8722.0,55.0,55.09,54.99,55.08,8722.0
2025-06-18 13:40:00,55.08,55.12,55.08,55.12,7543.0,55.08,55.12,55.08,55.12,7543.0
2025-06-18 13:45:00,55.13,55.19,55.1,55.16,11764.0,55.13,55.19,55.1,55.16,11764.0
2025-06-18 13:50:00,55.14,55.2,55.14,55.15,18247.0,55.14,55.2,55.14,55.15,18247.0
2025-06-18 13:55:00,55.16,55.2,55.09,55.09,27899.0,55.16,55.2,55.09,55.09,27899.0
2025-06-18 14:00:00,55.09,55.23,55.04,55.08,149035.0,55.09,55.23,55.04,55.08,149035.0
2025-06-18 14:05:00,55.08,55.11,54.96,54.98,32751.0,55.08,55.11,54.96,54.98,32751.0
2025-06-18 14:10:00,54.96,55.04,54.94,55.04,13693.0,54.96,55.04,54.94,55.04,13693.0
2025-06-18 14:15:00,55.04,55.14,55.03,55.09,28610.0,55.04,55.14,55.03,55.09,28610.0
2025-06-18 14:20:00,55.1,55.14,55.04,55.13,30294.0,55.1,55.14,55.04,55.13,30294.0
2025-06-18 14:25:00,55.13,55.22,55.09,55.22,52481.0,55.13,55.22,55.09,55.22,52481.0
2025-06-18 14:30:00,55.23,55.3,55.21,55.3,21725.0,55.23,55.3,55.21,55.3,21725.0
2025-06-18 14:35:00,55.28,55.29,55.17,55.21,25308.0,55.28,55.29,55.17,55.21,25308.0
2025-06-18 14:40:00,55.22,55.28,55.2,55.27,18462.0,55.22,55.28,55.2,55.27,18462.0
2025-06-18 14:45:00,55.25,55.25,55.17,55.19,21870.0,55.25,55.25,55.17,55.19,21870.0
2025-06-18 14:50:00,55.19,55.21,55.15,55.17,22556.0,55.19,55.21,55.15,55.17,22556.0
2025-06-18 14:55:00,55.18,55.19,55.09,55.15,29863.0,55.18,55.19,55.09,55.15,29863.0
2025-06-18 15:00:00,55.14,55.23,55.12,55.22,25343.0,55.14,55.23,55.12,55.22,25343.0
2025-06-18 15:05:00,55.22,55.22,55.11,55.11,24336.0,55.22,55.22,55.11,55.11,24336.0
2025-06-18 15:10:00,55.12,55.17,55.03,55.13,38397.0,55.12,55.17,55.03,55.13,38397.0
2025-06-18 15:15:00,55.13,55.2,55.08,55.16,37481.0,55.13,55.2,55.08,55.16,37481.0
2025-06-18 15:20:00,55.17,55.25,55.15,55.24,21399.0,55.17,55.25,55.15,55.24,21399.0
2025-06-18 15:25:00,55.23,55.23,55.07,55.09,32251.0,55.23,55.23,55.07,55.09,32251.0
2025-06-18 15:30:00,55.08,55.17,55.06,55.16,39701.0,55.08,55.17,55.06,55.16,39701.0
2025-06-18 15:35:00,55.15,55.24,55.11,55.19,51772.0,55.15,55.24,55.11,55.19,51772.0
2025-06-18 15:40:00,55.19,55.22,55.16,55.22,39356.0,55.19,55.22,55.16,55.22,39356.0
2025-06-18 15:45:00,55.21,55.25,55.12,55.14,57190.0,55.21,55.25,55.12,55.14,57190.0
2025-06-18 15:50:00,55.15,55.25,54.97,54.98,158580.0,55.15,55.25,54.97,54.98,158580.0
2025-06-18 15:55:00,54.98,55.16,54.93,55.16,343872.0,54.98,55.16,54.93,55.16,343872.0
2025-06-20 09:30:00,55.01,55.55,54.95,55.35,345567.0,55.01,55.55,54.95,55.35,345567.0
2025-06-20 09:35:00,55.37,55.46,55.06,55.06,35509.0,55.37,55.46,55.06,55.06,35509.0
2025-06-20 09:40:00,55.07,55.11,54.89,55.05,40878.0,55.07,55.11,54.89,55.05,40878.0
2025-06-20 09:45:00,55.06,55.18,55.02,55.05,32029.0,55.06,55.18,55.02,55.05,32029.0
2025-06-20 09:50:00,55.01,55.01,54.78,54.87,37996.0,55.01,55.01,54.78,54.87,37996.0
2025-06-20 09:55:00,54.85,55.02,54.83,54.99,27863.0,54.85,55.02,54.83,54.99,27863.0
2025-06-20 10:00:00,54.97,55.03,54.87,54.93,20207.0,54.97,55.03,54.87,54.93,20207.0
2025-06-20 10:05:00,54.9,54.98,54.85,54.89,15532.0,54.9,54.98,54.85,54.89,15532.0
2025-06-20 10:10:00,54.87,54.97,54.82,54.87,61474.0,54.87,54.97,54.82,54.87,61474.0
2025-06-20 10:15:00,54.85,54.98,54.76,54.94,24251.0,54.85,54.98,54.76,54.94,24251.0
2025-06-20 10:20:00,54.94,54.97,54.78,54.8,17905.0,54.94,54.97,54.78,54.8,17905.0
2025-06-20 10:25:00,54.8,54.89,54.76,54.81,26983.0,54.8,54.89,54.76,54.81,26983.0
2025-06-20 10:30:00,54.82,54.9,54.79,54.88,19514.0,54.82,54.9,54.79,54.88,19514.0
2025-06-20 10:35:00,54.87,54.89,54.74,54.76,47235.0,54.87,54.89,54.74,54.76,47235.0
2025-06-20 10:40:00,54.76,54.93,54.75,54.93,55611.0,54.76,54.93,54.75,54.93,55611.0
2025-06-20 10:45:00,54.93,54.93,54.79,54.82,31507.0,54.93,54.93,54.79,54.82,31507.0
2025-06-20 10:50:00,54.79,54.95,54.76,54.85,43548.0,54.79,54.95,54.76,54.85,43548.0
2025-06-20 10:55:00,54.85,54.87,54.78,54.79,17229.0,54.85,54.87,54.78,54.79,17229.0
2025-06-20 11:00:00,54.79,54.84,54.69,54.72,43337.0,54.79,54.84,54.69,54.72,43337.0
2025-06-20 11:05:00,54.73,54.86,54.68,54.82,48056.0,54.73,54.86,54.68,54.82,48056.0
2025-06-20 11:10:00,54.83,54.87,54.79,54.81,32256.0,54.83,54.87,54.79,54.81,32256.0
2025-06-20 11:15:00,54.79,54.96,54.77,54.92,15165.0,54.79,54.96,54.77,54.92,15165.0
2025-06-20 11:20:00,54.93,54.93,54.8,54.81,16968.0,54.93,54.93,54.8,54.81,16968.0
2025-06-20 11:25:00,54.82,54.87,54.8,54.85,9464.0,54.82,54.87,54.8,54.85,9464.0
2025-06-20 11:30:00,54.83,54.94,54.81,54.94,12030.0,54.83,54.94,54.81,54.94,12030.0
2025-06-20 11:35:00,54.94,54.95,54.84,54.95,32884.0,54.94,54.95,54.84,54.95,32884.0
2025-06-20 11:40:00,54.95,55.01,54.93,54.99,51920.0,54.95,55.01,54.93,54.99,51920.0
2025-06-20 11:45:00,54.99,54.99,54.93,54.94,33493.0,54.99,54.99,54.93,54.94,33493.0
2025-06-20 11:50:00,54.94,54.94,54.84,54.85,21552.0,54.94,54.94,54.84,54.85,21552.0
2025-06-20 11:55:00,54.85,54.88,54.8,54.86,41021.0,54.85,54.88,54.8,54.86,41021.0
2025-06-20 12:00:00,54.87,54.88,54.83,54.87,62538.0,54.87,54.88,54.83,54.87,62538.0
2025-06-20 12:05:00,54.87,54.9,54.77,54.83,23030.0,54.87,54.9,54.77,54.83,23030.0
2025-06-20 12:10:00,54.83,54.87,54.79,54.79,8387.0,54.83,54.87,54.79,54.79,8387.0
2025-06-20 12:15:00,54.78,54.83,54.76,54.82,6751.0,54.78,54.83,54.76,54.82,6751.0
2025-06-20 12:20:00,54.82,54.95,54.8,54.95,27208.0,54.82,54.95,54.8,54.95,27208.0
2025-06-20 12:25:00,54.95,54.95,54.86,54.94,30132.0,54.95,54.95,54.86,54.94,30132.0
2025-06-20 12:30:00,54.95,55.01,54.92,55.0,34836.0,54.95,55.01,54.92,55.0,34836.0
2025-06-20 12:35:00,55.0,55.01,54.95,54.97,11904.0,55.0,55.01,54.95,54.97,11904.0
2025-06-20 12:40:00,54.98,54.99,54.93,54.98,10741.0,54.98,54.99,54.93,54.98,10741.0
2025-06-20 12:45:00,54.99,55.07,54.98,55.02,10023.0,54.99,55.07,54.98,55.02,10023.0
2025-06-20 12:50:00,55.02,55.06,55.0,55.06,10807.0,55.02,55.06,55.0,55.06,10807.0
2025-06-20 12:55:00,55.04,55.06,54.98,54.98,14058.0,55.04,55.06,54.98,54.98,14058.0
2025-06-20 13:00:00,55.0,55.08,54.99,55.03,8704.0,55.0,55.08,54.99,55.03,8704.0
2025-06-20 13:05:00,55.03,55.12,55.0,55.01,28081.0,55.03,55.12,55.0,55.01,28081.0
2025-06-20 13:10:00,55.02,55.07,55.0,55.03,16519.0,55.02,55.07,55.0,55.03,16519.0
2025-06-20 13:15:00,55.02,55.08,54.96,55.08,49259.0,55.02,55.08,54.96,55.08,49259.0
2025-06-20 13:20:00,55.08,55.09,54.98,55.05,87727.0,55.08,55.09,54.98,55.05,87727.0
2025-06-20 13:25:00,55.05,55.07,54.98,55.0,45273.0,55.05,55.07,54.98,55.0,45273.0
2025-06-20 13:30:00,54.98,55.03,54.96,54.97,61392.0,54.98,55.03,54.96,54.97,61392.0
2025-06-20 13:35:00,54.97,54.99,54.83,54.85,37021.0,54.97,54.99,54.83,54.85,37021.0
2025-06-20 13:40:00,54.83,54.87,54.77,54.79,25117.0,54.83,54.87,54.77,54.79,25117.0
2025-06-20 13:45:00,54.8,54.8,54.67,54.69,17476.0,54.8,54.8,54.67,54.69,17476.0
2025-06-20 13:50:00,54.7,54.77,54.68,54.76,43011.0,54.7,54.77,54.68,54.76,43011.0
2025-06-20 13:55:00,54.77,54.78,54.69,54.69,83847.0,54.77,54.78,54.69,54.69,83847.0
2025-06-20 14:00:00,54.69,54.69,54.58,54.6,25833.0,54.69,54.69,54.58,54.6,25833.0
2025-06-20 14:05:00,54.6,54.6,54.51,54.55,33616.0,54.6,54.6,54.51,54.55,33616.0
2025-06-20 14:10:00,54.56,54.64,54.55,54.63,16148.0,54.56,54.64,54.55,54.63,16148.0
2025-06-20 14:15:00,54.63,54.7,54.62,54.7,14345.0,54.63,54.7,54.62,54.7,14345.0
2025-06-20 14:20:00,54.69,54.73,54.68,54.69,15873.0,54.69,54.73,54.68,54.69,15873.0
2025-06-20 14:25:00,54.7,54.71,54.64,54.65,19272.0,54.7,54.71,54.64,54.65,19272.0
2025-06-20 14:30:00,54.65,54.76,54.63,54.74,30190.0,54.65,54.76,54.63,54.74,30190.0
2025-06-20 14:35:00,54.73,54.73,54.62,54.63,46781.0,54.73,54.73,54.62,54.63,46781.0
2025-06-20 14:40:00,54.63,54.64,54.58,54.61,20575.0,54.63,54.64,54.58,54.61,20575.0
2025-06-20 14:45:00,54.6,54.6,54.55,54.56,12600.0,54.6,54.6,54.55,54.56,12600.0
2025-06-20 14:50:00,54.56,54.58,54.53,54.58,22526.0,54.56,54.58,54.53,54.58,22526.0
2025-06-20 14:55:00,54.57,54.6,54.54,54.57,44093.0,54.57,54.6,54.54,54.57,44093.0
2025-06-20 15:00:00,54.57,54.69,54.56,54.64,32363.0,54.57,54.69,54.56,54.64,32363.0
2025-06-20 15:05:00,54.64,54.68,54.57,54.59,35204.0,54.64,54.68,54.57,54.59,35204.0
2025-06-20 15:10:00,54.59,54.61,54.49,54.54,48877.0,54.59,54.61,54.49,54.54,48877.0
2025-06-20 15:15:00,54.54,54.54,54.45,54.5,27244.0,54.54,54.54,54.45,54.5,27244.0
2025-06-20 15:20:00,54.51,54.61,54.48,54.6,31166.0,54.51,54.61,54.48,54.6,31166.0
2025-06-20 15:25:00,54.6,54.6,54.43,54.44,40505.0,54.6,54.6,54.43,54.44,40505.0
2025-06-20 15:30:00,54.44,54.52,54.4,54.5,43823.0,54.44,54.52,54.4,54.5,43823.0
2025-06-20 15:35:00,54.52,54.56,54.4,54.42,66287.0,54.52,54.56,54.4,54.42,66287.0
2025-06-20 15:40:00,54.43,54.52,54.37,54.47,57955.0,54.43,54.52,54.37,54.47,57955.0
2025-06-20 15:45:00,54.48,54.54,54.43,54.44,143813.0,54.48,54.54,54.43,54.44,143813.0
2025-06-20 15:50:00,54.45,54.61,54.43,54.51,99427.0,54.45,54.61,54.43,54.51,99427.0
2025-06-20 15:55:00,54.5,54.56,54.37,54.4,355904.0,54.5,54.56,54.37,54.4,355904.0